date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-19 14:30:00,11.08,11.09,11.08,11.09,114738.84,6.8521,6.8583,6.8521,6.8583,114738.84
2007-07-19 14:35:00,11.08,11.1,11.08,11.08,892559.0925,6.8521,6.8645,6.8521,6.8521,892559.0925
2007-07-19 14:40:00,11.09,11.09,11.07,11.07,145443.6,6.8583,6.8583,6.8459,6.8459,145443.6
2007-07-19 14:45:00,11.07,11.07,11.04,11.06,383405.49,6.8459,6.8459,6.8274,6.8398,383405.49
2007-07-19 14:50:00,11.06,11.06,11.04,11.05,118172.925,6.8398,6.8398,6.8274,6.8336,118172.925
2007-07-19 14:55:00,11.05,11.05,11.04,11.04,31310.775,6.8336,6.8336,6.8274,6.8274,31310.775
2007-07-19 15:00:00,11.04,11.05,11.04,11.04,105850.62,6.8274,6.8336,6.8274,6.8274,105850.62
2007-07-19 15:05:00,11.04,11.07,11.04,11.07,316036.8225,6.8274,6.8459,6.8274,6.8459,316036.8225
2007-07-19 15:10:00,11.07,11.1,11.07,11.1,438956.865,6.8459,6.8645,6.8459,6.8645,438956.865
2007-07-19 15:15:00,11.1,11.11,11.09,11.1,498649.3425,6.8645,6.8707,6.8583,6.8645,498649.3425
2007-07-19 15:20:00,11.1,11.11,11.09,11.1,298664.3925,6.8645,6.8707,6.8583,6.8645,298664.3925
2007-07-19 15:25:00,11.11,11.11,11.1,11.11,311895.72,6.8707,6.8707,6.8645,6.8707,311895.72
2007-07-19 15:30:00,11.11,11.11,11.1,11.11,637426.7775,6.8707,6.8707,6.8645,6.8707,637426.7775
2007-07-19 15:35:00,11.1,11.11,11.1,11.11,153927.81,6.8645,6.8707,6.8645,6.8707,153927.81
2007-07-19 15:40:00,11.1,11.11,11.1,11.1,202611.015,6.8645,6.8707,6.8645,6.8645,202611.015
2007-07-19 15:45:00,11.11,11.12,11.1,11.1,943565.355,6.8707,6.8769,6.8645,6.8645,943565.355
2007-07-19 15:50:00,11.1,11.15,11.1,11.12,705199.455,6.8645,6.8954,6.8645,6.8769,705199.455
2007-07-19 15:55:00,11.13,11.15,11.12,11.14,877408.7175,6.8831,6.8954,6.8769,6.8892,877408.7175
2007-07-20 09:30:00,11.05,11.08,10.87,11.0,321187.95,6.8336,6.8521,6.7223,6.8027,321187.95
2007-07-20 09:35:00,11.0,11.06,10.99,11.06,173724.3,6.8027,6.8398,6.7965,6.8398,173724.3
2007-07-20 09:40:00,11.06,11.09,11.04,11.09,174431.3175,6.8398,6.8583,6.8274,6.8583,174431.3175
2007-07-20 09:45:00,11.09,11.09,11.02,11.02,245638.08,6.8583,6.8583,6.815,6.815,245638.08
2007-07-20 09:50:00,11.02,11.04,10.99,10.99,483801.975,6.815,6.8274,6.7965,6.7965,483801.975
2007-07-20 09:55:00,10.99,11.0,10.94,10.95,297553.365,6.7965,6.8027,6.7656,6.7717,297553.365
2007-07-20 10:00:00,10.95,10.96,10.87,10.91,1451203.92,6.7717,6.7779,6.7223,6.747,1451203.92
2007-07-20 10:05:00,10.91,10.96,10.9,10.96,114132.825,6.747,6.7779,6.7408,6.7779,114132.825
2007-07-20 10:10:00,10.96,10.97,10.93,10.94,189278.685,6.7779,6.7841,6.7594,6.7656,189278.685
2007-07-20 10:15:00,10.95,10.95,10.94,10.94,78074.9325,6.7717,6.7717,6.7656,6.7656,78074.9325
2007-07-20 10:20:00,10.94,10.95,10.93,10.93,95144.355,6.7656,6.7717,6.7594,6.7594,95144.355
2007-07-20 10:25:00,10.93,10.94,10.92,10.93,163725.0525,6.7594,6.7656,6.7532,6.7594,163725.0525
2007-07-20 10:30:00,10.93,10.95,10.93,10.93,90094.23,6.7594,6.7717,6.7594,6.7594,90094.23
2007-07-20 10:35:00,10.93,10.94,10.88,10.88,324016.02,6.7594,6.7656,6.7284,6.7284,324016.02
2007-07-20 10:40:00,10.89,10.91,10.88,10.88,175037.3325,6.7346,6.747,6.7284,6.7284,175037.3325
2007-07-20 10:45:00,10.88,10.89,10.87,10.87,49289.22,6.7284,6.7346,6.7223,6.7223,49289.22
2007-07-20 10:50:00,10.87,10.88,10.85,10.88,534606.2325,6.7223,6.7284,6.7099,6.7284,534606.2325
2007-07-20 10:55:00,10.87,10.89,10.87,10.88,326137.0725,6.7223,6.7346,6.7223,6.7284,326137.0725
2007-07-20 11:00:00,10.88,10.89,10.88,10.89,341388.45,6.7284,6.7346,6.7284,6.7346,341388.45
2007-07-20 11:05:00,10.88,10.89,10.88,10.88,27977.6925,6.7284,6.7346,6.7284,6.7284,27977.6925
2007-07-20 11:10:00,10.88,10.89,10.88,10.88,47370.1725,6.7284,6.7346,6.7284,6.7284,47370.1725
2007-07-20 11:15:00,10.88,10.89,10.87,10.87,215943.345,6.7284,6.7346,6.7223,6.7223,215943.345
2007-07-20 11:20:00,10.87,10.88,10.85,10.87,203520.0375,6.7223,6.7284,6.7099,6.7223,203520.0375
2007-07-20 11:25:00,10.87,10.87,10.86,10.86,97568.415,6.7223,6.7223,6.7161,6.7161,97568.415
2007-07-20 11:30:00,10.87,10.87,10.85,10.85,139686.4575,6.7223,6.7223,6.7099,6.7099,139686.4575
2007-07-20 11:35:00,10.85,10.86,10.77,10.78,392495.715,6.7099,6.7161,6.6604,6.6666,392495.715
2007-07-20 11:40:00,10.77,10.79,10.77,10.78,468550.5975,6.6604,6.6728,6.6604,6.6666,468550.5975
2007-07-20 11:45:00,10.78,10.79,10.74,10.75,540161.37,6.6666,6.6728,6.6419,6.6481,540161.37
2007-07-20 11:50:00,10.75,10.76,10.74,10.75,178269.4125,6.6481,6.6542,6.6419,6.6481,178269.4125
2007-07-20 11:55:00,10.76,10.77,10.75,10.77,263717.5275,6.6542,6.6604,6.6481,6.6604,263717.5275
2007-07-20 12:00:00,10.76,10.77,10.75,10.75,222912.5175,6.6542,6.6604,6.6481,6.6481,222912.5175
2007-07-20 12:05:00,10.75,10.75,10.7,10.71,604701.9675,6.6481,6.6481,6.6171,6.6233,604701.9675
2007-07-20 12:10:00,10.71,10.72,10.71,10.71,79286.9625,6.6233,6.6295,6.6233,6.6233,79286.9625
2007-07-20 12:15:00,10.71,10.72,10.7,10.7,228366.6525,6.6233,6.6295,6.6171,6.6171,228366.6525
2007-07-20 12:20:00,10.7,10.7,10.63,10.66,578340.315,6.6171,6.6171,6.5738,6.5924,578340.315
2007-07-20 12:25:00,10.65,10.69,10.65,10.69,295937.325,6.5862,6.6109,6.5862,6.6109,295937.325
2007-07-20 12:30:00,10.69,10.69,10.68,10.68,106961.6475,6.6109,6.6109,6.6048,6.6048,106961.6475
2007-07-20 12:35:00,10.68,10.71,10.68,10.7,317248.8525,6.6048,6.6233,6.6048,6.6171,317248.8525
2007-07-20 12:40:00,10.69,10.72,10.69,10.72,326743.0875,6.6109,6.6295,6.6109,6.6295,326743.0875
2007-07-20 12:45:00,10.72,10.75,10.7,10.74,265131.5625,6.6295,6.6481,6.6171,6.6419,265131.5625
2007-07-20 12:50:00,10.74,10.75,10.73,10.74,253314.27,6.6419,6.6481,6.6357,6.6419,253314.27
2007-07-20 12:55:00,10.75,10.75,10.73,10.73,233012.7675,6.6481,6.6481,6.6357,6.6357,233012.7675
2007-07-20 13:00:00,10.74,10.75,10.72,10.75,249476.175,6.6419,6.6481,6.6295,6.6481,249476.175
2007-07-20 13:05:00,10.76,10.78,10.75,10.78,157664.9025,6.6542,6.6666,6.6481,6.6666,157664.9025
2007-07-20 13:10:00,10.78,10.8,10.77,10.79,157462.8975,6.6666,6.679,6.6604,6.6728,157462.8975
2007-07-20 13:15:00,10.79,10.8,10.76,10.79,357346.845,6.6728,6.679,6.6542,6.6728,357346.845
2007-07-20 13:20:00,10.79,10.8,10.76,10.76,747115.4925,6.6728,6.679,6.6542,6.6542,747115.4925
2007-07-20 13:25:00,10.76,10.79,10.76,10.78,282099.9825,6.6542,6.6728,6.6542,6.6666,282099.9825
2007-07-20 13:30:00,10.78,10.8,10.78,10.78,319268.9025,6.6666,6.679,6.6666,6.6666,319268.9025
2007-07-20 13:35:00,10.79,10.8,10.76,10.79,182612.52,6.6728,6.679,6.6542,6.6728,182612.52
2007-07-20 13:40:00,10.79,10.8,10.79,10.79,115243.8525,6.6728,6.679,6.6728,6.6728,115243.8525
2007-07-20 13:45:00,10.79,10.8,10.78,10.78,165846.105,6.6728,6.679,6.6666,6.6666,165846.105
2007-07-20 13:50:00,10.78,10.8,10.78,10.79,427139.5725,6.6666,6.679,6.6666,6.6728,427139.5725
2007-07-20 13:55:00,10.79,10.8,10.78,10.79,188066.655,6.6728,6.679,6.6666,6.6728,188066.655
2007-07-20 14:00:00,10.78,10.79,10.77,10.78,142211.52,6.6666,6.6728,6.6604,6.6666,142211.52
2007-07-20 14:05:00,10.79,10.83,10.78,10.82,115344.855,6.6728,6.6975,6.6666,6.6913,115344.855
2007-07-20 14:10:00,10.83,10.84,10.81,10.82,271292.715,6.6975,6.7037,6.6852,6.6913,271292.715
2007-07-20 14:15:00,10.83,10.83,10.81,10.81,150291.72,6.6975,6.6975,6.6852,6.6852,150291.72
2007-07-20 14:20:00,10.81,10.82,10.8,10.81,137666.4075,6.6852,6.6913,6.679,6.6852,137666.4075
2007-07-20 14:25:00,10.81,10.81,10.79,10.79,77872.9275,6.6852,6.6852,6.6728,6.6728,77872.9275
2007-07-20 14:30:00,10.79,10.8,10.78,10.79,270080.685,6.6728,6.679,6.6666,6.6728,270080.685
2007-07-20 14:35:00,10.79,10.8,10.78,10.78,133222.2975,6.6728,6.679,6.6666,6.6666,133222.2975
2007-07-20 14:40:00,10.78,10.79,10.78,10.79,54137.34,6.6666,6.6728,6.6666,6.6728,54137.34
2007-07-20 14:45:00,10.79,10.83,10.77,10.83,237658.8825,6.6728,6.6975,6.6604,6.6975,237658.8825
2007-07-20 14:50:00,10.82,10.83,10.78,10.78,458147.34,6.6913,6.6975,6.6666,6.6666,458147.34
2007-07-20 14:55:00,10.79,10.82,10.78,10.81,241900.9875,6.6728,6.6913,6.6666,6.6852,241900.9875
2007-07-20 15:00:00,10.81,10.84,10.81,10.83,632780.6625,6.6852,6.7037,6.6852,6.6975,632780.6625
2007-07-20 15:05:00,10.84,10.84,10.8,10.81,271999.7325,6.7037,6.7037,6.679,6.6852,271999.7325
2007-07-20 15:10:00,10.8,10.82,10.8,10.8,92922.3,6.679,6.6913,6.679,6.679,92922.3
2007-07-20 15:15:00,10.8,10.82,10.8,10.82,170290.215,6.679,6.6913,6.679,6.6913,170290.215
2007-07-20 15:20:00,10.81,10.82,10.81,10.81,290382.1875,6.6852,6.6913,6.6852,6.6852,290382.1875
2007-07-20 15:25:00,10.81,10.82,10.8,10.8,216751.365,6.6852,6.6913,6.679,6.679,216751.365
2007-07-20 15:30:00,10.8,10.81,10.78,10.79,364013.01,6.679,6.6852,6.6666,6.6728,364013.01
2007-07-20 15:35:00,10.79,10.8,10.78,10.79,398757.87,6.6728,6.679,6.6666,6.6728,398757.87
2007-07-20 15:40:00,10.79,10.81,10.78,10.79,328460.13,6.6728,6.6852,6.6666,6.6728,328460.13
2007-07-20 15:45:00,10.79,10.8,10.78,10.78,285130.0575,6.6728,6.679,6.6666,6.6666,285130.0575
2007-07-20 15:50:00,10.78,10.79,10.78,10.79,355629.8025,6.6666,6.6728,6.6666,6.6728,355629.8025
2007-07-20 15:55:00,10.78,10.8,10.78,10.78,634699.71,6.6666,6.679,6.6666,6.6666,634699.71
2007-07-23 09:30:00,10.93,10.93,10.83,10.87,250587.2025,6.7594,6.7594,6.6975,6.7223,250587.2025
2007-07-23 09:35:00,10.88,10.89,10.86,10.88,169381.1925,6.7284,6.7346,6.7161,6.7284,169381.1925
2007-07-23 09:40:00,10.88,10.89,10.87,10.88,317753.865,6.7284,6.7346,6.7223,6.7284,317753.865
2007-07-23 09:45:00,10.88,10.89,10.88,10.89,231093.72,6.7284,6.7346,6.7284,6.7346,231093.72
2007-07-23 09:50:00,10.88,10.91,10.88,10.91,466227.54,6.7284,6.747,6.7284,6.747,466227.54
2007-07-23 09:55:00,10.92,10.94,10.87,10.89,383102.4825,6.7532,6.7656,6.7223,6.7346,383102.4825
2007-07-23 10:00:00,10.89,10.89,10.85,10.87,402292.9575,6.7346,6.7346,6.7099,6.7223,402292.9575
2007-07-23 10:05:00,10.88,10.89,10.87,10.88,94639.3425,6.7284,6.7346,6.7223,6.7284,94639.3425
2007-07-23 10:10:00,10.88,10.88,10.83,10.84,183521.5425,6.7284,6.7284,6.6975,6.7037,183521.5425
2007-07-23 10:15:00,10.84,10.87,10.84,10.86,125142.0975,6.7037,6.7223,6.7037,6.7161,125142.0975
2007-07-23 10:20:00,10.85,10.89,10.85,10.89,171199.2375,6.7099,6.7346,6.7099,6.7346,171199.2375
2007-07-23 10:25:00,10.89,10.9,10.88,10.88,350276.67,6.7346,6.7408,6.7284,6.7284,350276.67
2007-07-23 10:30:00,10.89,10.89,10.87,10.88,76963.905,6.7346,6.7346,6.7223,6.7284,76963.905
2007-07-23 10:35:00,10.88,10.89,10.87,10.88,135545.355,6.7284,6.7346,6.7223,6.7284,135545.355
2007-07-23 10:40:00,10.89,10.89,10.88,10.88,16261.4025,6.7346,6.7346,6.7284,6.7284,16261.4025
2007-07-23 10:45:00,10.88,10.91,10.88,10.89,427240.575,6.7284,6.747,6.7284,6.7346,427240.575
2007-07-23 10:50:00,10.89,10.9,10.88,10.9,132313.275,6.7346,6.7408,6.7284,6.7408,132313.275
2007-07-23 10:55:00,10.91,10.93,10.9,10.91,214529.31,6.747,6.7594,6.7408,6.747,214529.31
2007-07-23 11:00:00,10.92,10.92,10.89,10.92,229073.67,6.7532,6.7532,6.7346,6.7532,229073.67
2007-07-23 11:05:00,10.92,10.94,10.91,10.91,150392.7225,6.7532,6.7656,6.747,6.747,150392.7225
2007-07-23 11:10:00,10.91,10.93,10.91,10.91,381688.4475,6.747,6.7594,6.747,6.747,381688.4475
2007-07-23 11:15:00,10.91,10.94,10.91,10.93,118980.945,6.747,6.7656,6.747,6.7594,118980.945
2007-07-23 11:20:00,10.93,10.93,10.9,10.9,97063.4025,6.7594,6.7594,6.7408,6.7408,97063.4025
2007-07-23 11:25:00,10.9,10.91,10.89,10.91,98578.44,6.7408,6.747,6.7346,6.747,98578.44
2007-07-23 11:30:00,10.9,10.94,10.9,10.92,325127.0475,6.7408,6.7656,6.7408,6.7532,325127.0475
2007-07-23 11:35:00,10.93,10.93,10.92,10.92,62116.5375,6.7594,6.7594,6.7532,6.7532,62116.5375
2007-07-23 11:40:00,10.91,10.92,10.91,10.91,18988.47,6.747,6.7532,6.747,6.747,18988.47
2007-07-23 11:45:00,10.91,10.92,10.9,10.91,56056.3875,6.747,6.7532,6.7408,6.747,56056.3875
2007-07-23 11:50:00,10.92,10.93,10.91,10.93,58682.4525,6.7532,6.7594,6.747,6.7594,58682.4525
2007-07-23 11:55:00,10.92,10.92,10.91,10.92,88377.1875,6.7532,6.7532,6.747,6.7532,88377.1875
2007-07-23 12:00:00,10.91,10.92,10.9,10.92,146554.6275,6.747,6.7532,6.7408,6.7532,146554.6275
2007-07-23 12:05:00,10.91,10.92,10.91,10.92,655607.2275,6.747,6.7532,6.747,6.7532,655607.2275
2007-07-23 12:10:00,10.92,10.93,10.89,10.9,252001.2375,6.7532,6.7594,6.7346,6.7408,252001.2375
2007-07-23 12:15:00,10.9,10.9,10.88,10.89,298159.38,6.7408,6.7408,6.7284,6.7346,298159.38
2007-07-23 12:20:00,10.89,10.91,10.89,10.9,167159.1375,6.7346,6.747,6.7346,6.7408,167159.1375
2007-07-23 12:25:00,10.91,10.91,10.9,10.9,73832.8275,6.747,6.747,6.7408,6.7408,73832.8275
2007-07-23 12:30:00,10.9,10.91,10.9,10.91,105850.62,6.7408,6.747,6.7408,6.747,105850.62
2007-07-23 12:35:00,10.91,10.92,10.9,10.9,245638.08,6.747,6.7532,6.7408,6.7408,245638.08
2007-07-23 12:40:00,10.9,10.91,10.9,10.91,79589.97,6.7408,6.747,6.7408,6.747,79589.97
2007-07-23 12:45:00,10.91,10.91,10.9,10.91,84640.095,6.747,6.747,6.7408,6.747,84640.095
2007-07-23 12:50:00,10.91,10.92,10.9,10.91,246345.0975,6.747,6.7532,6.7408,6.747,246345.0975
2007-07-23 12:55:00,10.91,10.91,10.9,10.9,87468.165,6.747,6.747,6.7408,6.7408,87468.165
2007-07-23 13:00:00,10.9,10.91,10.9,10.9,69287.715,6.7408,6.747,6.7408,6.7408,69287.715
2007-07-23 13:05:00,10.9,10.91,10.89,10.89,108375.6825,6.7408,6.747,6.7346,6.7346,108375.6825
2007-07-23 13:10:00,10.89,10.9,10.89,10.9,24644.61,6.7346,6.7408,6.7346,6.7408,24644.61
2007-07-23 13:15:00,10.9,10.9,10.89,10.9,86054.13,6.7408,6.7408,6.7346,6.7408,86054.13
2007-07-23 13:20:00,10.9,10.9,10.88,10.89,155543.85,6.7408,6.7408,6.7284,6.7346,155543.85
2007-07-23 13:25:00,10.88,10.89,10.88,10.89,43027.065,6.7284,6.7346,6.7284,6.7346,43027.065
2007-07-23 13:30:00,10.88,10.89,10.87,10.89,126354.1275,6.7284,6.7346,6.7223,6.7346,126354.1275
2007-07-23 13:35:00,10.89,10.9,10.88,10.9,32017.7925,6.7346,6.7408,6.7284,6.7408,32017.7925
2007-07-23 13:40:00,10.9,10.9,10.89,10.9,31916.79,6.7408,6.7408,6.7346,6.7408,31916.79
2007-07-23 13:45:00,10.89,10.9,10.88,10.89,109890.72,6.7346,6.7408,6.7284,6.7346,109890.72
2007-07-23 13:50:00,10.88,10.89,10.88,10.89,23735.5875,6.7284,6.7346,6.7284,6.7346,23735.5875
2007-07-23 13:55:00,10.88,10.9,10.88,10.9,99891.4725,6.7284,6.7408,6.7284,6.7408,99891.4725
2007-07-23 14:00:00,10.89,10.9,10.88,10.89,109082.7,6.7346,6.7408,6.7284,6.7346,109082.7
2007-07-23 14:05:00,10.89,10.89,10.87,10.88,57470.4225,6.7346,6.7346,6.7223,6.7284,57470.4225
2007-07-23 14:10:00,10.88,10.88,10.87,10.87,86357.1375,6.7284,6.7284,6.7223,6.7223,86357.1375
2007-07-23 14:15:00,10.88,10.89,10.86,10.86,317753.865,6.7284,6.7346,6.7161,6.7161,317753.865
2007-07-23 14:20:00,10.86,10.88,10.85,10.88,156654.8775,6.7161,6.7284,6.7099,6.7284,156654.8775
2007-07-23 14:25:00,10.88,10.88,10.84,10.85,301391.46,6.7284,6.7284,6.7037,6.7099,301391.46
2007-07-23 14:30:00,10.84,10.87,10.84,10.86,175845.3525,6.7037,6.7223,6.7037,6.7161,175845.3525
2007-07-23 14:35:00,10.87,10.88,10.86,10.87,94942.35,6.7223,6.7284,6.7161,6.7223,94942.35
2007-07-23 14:40:00,10.86,10.9,10.86,10.89,134737.335,6.7161,6.7408,6.7161,6.7346,134737.335
2007-07-23 14:45:00,10.89,10.92,10.89,10.91,184127.5575,6.7346,6.7532,6.7346,6.747,184127.5575
2007-07-23 14:50:00,10.91,10.91,10.9,10.9,26361.6525,6.747,6.747,6.7408,6.7408,26361.6525
2007-07-23 14:55:00,10.9,10.91,10.9,10.91,29997.7425,6.7408,6.747,6.7408,6.747,29997.7425
2007-07-23 15:00:00,10.9,10.92,10.89,10.9,156755.88,6.7408,6.7532,6.7346,6.7408,156755.88
2007-07-23 15:05:00,10.9,10.9,10.88,10.89,58985.46,6.7408,6.7408,6.7284,6.7346,58985.46
2007-07-23 15:10:00,10.89,10.91,10.89,10.91,227760.6375,6.7346,6.747,6.7346,6.747,227760.6375
2007-07-23 15:15:00,10.9,10.91,10.9,10.91,84034.08,6.7408,6.747,6.7408,6.747,84034.08
2007-07-23 15:20:00,10.9,10.91,10.9,10.91,30704.76,6.7408,6.747,6.7408,6.747,30704.76
2007-07-23 15:25:00,10.91,10.91,10.9,10.9,30300.75,6.747,6.747,6.7408,6.7408,30300.75
2007-07-23 15:30:00,10.9,10.91,10.89,10.9,339570.405,6.7408,6.747,6.7346,6.7408,339570.405
2007-07-23 15:35:00,10.9,10.91,10.87,10.88,336843.3375,6.7408,6.747,6.7223,6.7284,336843.3375
2007-07-23 15:40:00,10.89,10.9,10.88,10.88,275837.8275,6.7346,6.7408,6.7284,6.7284,275837.8275
2007-07-23 15:45:00,10.88,10.88,10.87,10.87,128374.1775,6.7284,6.7284,6.7223,6.7223,128374.1775
2007-07-23 15:50:00,10.87,10.9,10.87,10.89,262606.5,6.7223,6.7408,6.7223,6.7346,262606.5
2007-07-23 15:55:00,10.89,10.92,10.87,10.88,708431.535,6.7346,6.7532,6.7223,6.7284,708431.535
2007-07-24 09:30:00,10.89,11.13,10.57,10.97,657526.275,6.7346,6.8831,6.5367,6.7841,657526.275
2007-07-24 09:35:00,10.97,11.04,10.96,10.99,265838.58,6.7841,6.8274,6.7779,6.7965,265838.58
2007-07-24 09:40:00,10.99,11.0,10.96,10.99,234830.8125,6.7965,6.8027,6.7779,6.7965,234830.8125
2007-07-24 09:45:00,10.99,11.01,10.98,11.0,116051.8725,6.7965,6.8088,6.7903,6.8027,116051.8725
2007-07-24 09:50:00,11.01,11.02,10.99,11.01,301391.46,6.8088,6.815,6.7965,6.8088,301391.46
2007-07-24 09:55:00,11.01,11.05,10.99,11.0,333308.25,6.8088,6.8336,6.7965,6.8027,333308.25
2007-07-24 10:00:00,11.0,11.04,10.99,10.99,275635.8225,6.8027,6.8274,6.7965,6.7965,275635.8225
2007-07-24 10:05:00,10.99,11.0,10.98,10.98,143322.5475,6.7965,6.8027,6.7903,6.7903,143322.5475
2007-07-24 10:10:00,10.98,11.0,10.97,10.97,187662.645,6.7903,6.8027,6.7841,6.7841,187662.645
2007-07-24 10:15:00,10.98,11.0,10.97,11.0,289978.1775,6.7903,6.8027,6.7841,6.8027,289978.1775
2007-07-24 10:20:00,11.0,11.01,10.98,10.99,483902.9775,6.8027,6.8088,6.7903,6.7965,483902.9775
2007-07-24 10:25:00,10.99,11.01,10.98,11.0,270888.705,6.7965,6.8088,6.7903,6.8027,270888.705
2007-07-24 10:30:00,11.01,11.01,10.99,10.99,122112.0225,6.8088,6.8088,6.7965,6.7965,122112.0225
2007-07-24 10:35:00,11.0,11.0,10.94,10.96,557331.795,6.8027,6.8027,6.7656,6.7779,557331.795
2007-07-24 10:40:00,10.95,11.0,10.95,10.99,202813.02,6.7717,6.8027,6.7717,6.7965,202813.02
2007-07-24 10:45:00,10.99,11.0,10.98,10.99,45451.125,6.7965,6.8027,6.7903,6.7965,45451.125
2007-07-24 10:50:00,10.99,11.0,10.98,11.0,72519.795,6.7965,6.8027,6.7903,6.8027,72519.795
2007-07-24 10:55:00,11.0,11.01,10.99,11.01,37572.93,6.8027,6.8088,6.7965,6.8088,37572.93
2007-07-24 11:00:00,11.0,11.01,10.99,11.0,172613.2725,6.8027,6.8088,6.7965,6.8027,172613.2725
2007-07-24 11:05:00,11.0,11.01,10.99,11.0,138979.44,6.8027,6.8088,6.7965,6.8027,138979.44
2007-07-24 11:10:00,11.01,11.02,11.0,11.02,109486.71,6.8088,6.815,6.8027,6.815,109486.71
2007-07-24 11:15:00,11.03,11.04,11.02,11.03,145746.6075,6.8212,6.8274,6.815,6.8212,145746.6075
2007-07-24 11:20:00,11.02,11.03,11.01,11.02,157866.9075,6.815,6.8212,6.8088,6.815,157866.9075
2007-07-24 11:25:00,11.02,11.03,11.02,11.03,54440.3475,6.815,6.8212,6.815,6.8212,54440.3475
2007-07-24 11:30:00,11.02,11.03,11.01,11.01,99689.4675,6.815,6.8212,6.8088,6.8088,99689.4675
2007-07-24 11:35:00,11.01,11.02,10.98,10.99,290281.185,6.8088,6.815,6.7903,6.7965,290281.185
2007-07-24 11:40:00,10.98,11.0,10.96,10.97,152715.78,6.7903,6.8027,6.7779,6.7841,152715.78
2007-07-24 11:45:00,10.97,10.97,10.93,10.95,371083.185,6.7841,6.7841,6.7594,6.7717,371083.185
2007-07-24 11:50:00,10.94,10.98,10.94,10.98,226144.5975,6.7656,6.7903,6.7656,6.7903,226144.5975
2007-07-24 11:55:00,10.98,11.0,10.97,11.0,138171.42,6.7903,6.8027,6.7841,6.8027,138171.42
2007-07-24 12:00:00,11.0,11.01,10.99,11.01,64540.5975,6.8027,6.8088,6.7965,6.8088,64540.5975
2007-07-24 12:05:00,11.01,11.03,11.0,11.02,228770.6625,6.8088,6.8212,6.8027,6.815,228770.6625
2007-07-24 12:10:00,11.03,11.03,11.01,11.02,160189.965,6.8212,6.8212,6.8088,6.815,160189.965
2007-07-24 12:15:00,11.02,11.05,11.02,11.03,249476.175,6.815,6.8336,6.815,6.8212,249476.175
2007-07-24 12:20:00,11.03,11.07,11.03,11.04,274322.79,6.8212,6.8459,6.8212,6.8274,274322.79
2007-07-24 12:25:00,11.04,11.05,11.03,11.04,118879.9425,6.8274,6.8336,6.8212,6.8274,118879.9425
2007-07-24 12:30:00,11.03,11.05,11.03,11.04,54440.3475,6.8212,6.8336,6.8212,6.8274,54440.3475
2007-07-24 12:35:00,11.04,11.05,11.01,11.03,108981.6975,6.8274,6.8336,6.8088,6.8212,108981.6975
2007-07-24 12:40:00,11.03,11.03,11.01,11.01,29896.74,6.8212,6.8212,6.8088,6.8088,29896.74
2007-07-24 12:45:00,11.01,11.04,11.01,11.02,94235.3325,6.8088,6.8274,6.8088,6.815,94235.3325
2007-07-24 12:50:00,11.03,11.03,10.99,11.02,143524.5525,6.8212,6.8212,6.7965,6.815,143524.5525
2007-07-24 12:55:00,11.02,11.03,11.02,11.03,12019.2975,6.815,6.8212,6.815,6.8212,12019.2975
2007-07-24 13:00:00,11.03,11.04,11.01,11.01,112617.7875,6.8212,6.8274,6.8088,6.8088,112617.7875
2007-07-24 13:05:00,11.01,11.03,11.01,11.01,104133.5775,6.8088,6.8212,6.8088,6.8088,104133.5775
2007-07-24 13:10:00,11.01,11.02,11.01,11.01,37269.9225,6.8088,6.815,6.8088,6.8088,37269.9225
2007-07-24 13:15:00,11.0,11.03,11.0,11.03,110193.7275,6.8027,6.8212,6.8027,6.8212,110193.7275
2007-07-24 13:20:00,11.02,11.03,11.02,11.02,33532.83,6.815,6.8212,6.815,6.815,33532.83
2007-07-24 13:25:00,11.03,11.04,11.02,11.02,136454.3775,6.8212,6.8274,6.815,6.815,136454.3775
2007-07-24 13:30:00,11.02,11.03,11.0,11.01,132919.29,6.815,6.8212,6.8027,6.8088,132919.29
2007-07-24 13:35:00,11.01,11.03,11.0,11.03,70095.735,6.8088,6.8212,6.8027,6.8212,70095.735
2007-07-24 13:40:00,11.03,11.03,11.02,11.02,50905.26,6.8212,6.8212,6.815,6.815,50905.26
2007-07-24 13:45:00,11.02,11.02,11.01,11.02,47370.1725,6.815,6.815,6.8088,6.815,47370.1725
2007-07-24 13:50:00,11.01,11.01,10.99,10.99,62823.555,6.8088,6.8088,6.7965,6.7965,62823.555
2007-07-24 13:55:00,10.99,11.01,10.99,11.0,64641.6,6.7965,6.8088,6.7965,6.8027,64641.6
2007-07-24 14:00:00,10.99,11.0,10.99,10.99,20099.4975,6.7965,6.8027,6.7965,6.7965,20099.4975
2007-07-24 14:05:00,11.0,11.0,10.98,11.0,247254.12,6.8027,6.8027,6.7903,6.8027,247254.12
2007-07-24 14:10:00,10.99,11.0,10.98,10.99,170189.2125,6.7965,6.8027,6.7903,6.7965,170189.2125
2007-07-24 14:15:00,11.0,11.0,10.97,10.98,224730.5625,6.8027,6.8027,6.7841,6.7903,224730.5625
2007-07-24 14:20:00,10.98,10.99,10.97,10.97,107466.66,6.7903,6.7965,6.7841,6.7841,107466.66
2007-07-24 14:25:00,10.97,10.97,10.95,10.95,83630.07,6.7841,6.7841,6.7717,6.7717,83630.07
2007-07-24 14:30:00,10.95,10.96,10.95,10.95,86357.1375,6.7717,6.7779,6.7717,6.7717,86357.1375
2007-07-24 14:35:00,10.96,11.03,10.92,10.92,380981.43,6.7779,6.8212,6.7532,6.7532,380981.43
2007-07-24 14:40:00,10.92,10.93,10.9,10.92,246547.1025,6.7532,6.7594,6.7408,6.7532,246547.1025
2007-07-24 14:45:00,10.92,10.97,10.9,10.95,260687.4525,6.7532,6.7841,6.7408,6.7717,260687.4525
2007-07-24 14:50:00,10.95,10.95,10.93,10.93,101709.5175,6.7717,6.7717,6.7594,6.7594,101709.5175
2007-07-24 14:55:00,10.94,10.94,10.91,10.91,180895.4775,6.7656,6.7656,6.747,6.747,180895.4775
2007-07-24 15:00:00,10.91,10.92,10.87,10.88,387748.5975,6.747,6.7532,6.7223,6.7284,387748.5975
2007-07-24 15:05:00,10.88,10.9,10.87,10.88,408151.1025,6.7284,6.7408,6.7223,6.7284,408151.1025
2007-07-24 15:10:00,10.88,10.88,10.85,10.85,240183.945,6.7284,6.7284,6.7099,6.7099,240183.945
2007-07-24 15:15:00,10.86,10.86,10.81,10.84,837714.735,6.7161,6.7161,6.6852,6.7037,837714.735
2007-07-24 15:20:00,10.84,10.87,10.83,10.86,202712.0175,6.7037,6.7223,6.6975,6.7161,202712.0175
2007-07-24 15:25:00,10.85,10.87,10.85,10.86,104638.59,6.7099,6.7223,6.7099,6.7161,104638.59
2007-07-24 15:30:00,10.86,10.88,10.85,10.85,290584.1925,6.7161,6.7284,6.7099,6.7099,290584.1925
2007-07-24 15:35:00,10.86,10.86,10.75,10.81,638032.7925,6.7161,6.7161,6.6481,6.6852,638032.7925
2007-07-24 15:40:00,10.82,10.82,10.79,10.8,318864.8925,6.6913,6.6913,6.6728,6.679,318864.8925
2007-07-24 15:45:00,10.8,10.85,10.79,10.84,303916.5225,6.679,6.7099,6.6728,6.7037,303916.5225
2007-07-24 15:50:00,10.84,10.86,10.83,10.84,363002.985,6.7037,6.7161,6.6975,6.7037,363002.985
2007-07-24 15:55:00,10.84,10.85,10.77,10.79,476832.8025,6.7037,6.7099,6.6604,6.6728,476832.8025
2007-07-25 09:30:00,10.85,10.92,10.85,10.88,233012.7675,6.7099,6.7532,6.7099,6.7284,233012.7675
2007-07-25 09:35:00,10.88,10.88,10.77,10.79,353205.7425,6.7284,6.7284,6.6604,6.6728,353205.7425
2007-07-25 09:40:00,10.8,10.89,10.78,10.85,287049.105,6.679,6.7346,6.6666,6.7099,287049.105
2007-07-25 09:45:00,10.85,10.86,10.8,10.83,189278.685,6.7099,6.7161,6.679,6.6975,189278.685
2007-07-25 09:50:00,10.82,10.82,10.79,10.8,253415.2725,6.6913,6.6913,6.6728,6.679,253415.2725
2007-07-25 09:55:00,10.81,10.83,10.8,10.8,173623.2975,6.6852,6.6975,6.679,6.679,173623.2975
2007-07-25 10:00:00,10.8,10.81,10.77,10.79,150695.73,6.679,6.6852,6.6604,6.6728,150695.73
2007-07-25 10:05:00,10.78,10.79,10.74,10.77,241092.9675,6.6666,6.6728,6.6419,6.6604,241092.9675
2007-07-25 10:10:00,10.77,10.82,10.76,10.82,300684.4425,6.6604,6.6913,6.6542,6.6913,300684.4425
2007-07-25 10:15:00,10.82,10.85,10.81,10.83,511678.665,6.6913,6.7099,6.6852,6.6975,511678.665
2007-07-25 10:20:00,10.83,10.85,10.81,10.82,264424.545,6.6975,6.7099,6.6852,6.6913,264424.545
2007-07-25 10:25:00,10.81,10.81,10.77,10.78,184026.555,6.6852,6.6852,6.6604,6.6666,184026.555
2007-07-25 10:30:00,10.78,10.79,10.74,10.75,211499.235,6.6666,6.6728,6.6419,6.6481,211499.235
2007-07-25 10:35:00,10.75,10.76,10.7,10.71,212004.2475,6.6481,6.6542,6.6171,6.6233,212004.2475
2007-07-25 10:40:00,10.71,10.72,10.69,10.71,174734.325,6.6233,6.6295,6.6109,6.6233,174734.325
2007-07-25 10:45:00,10.7,10.7,10.65,10.67,320581.935,6.6171,6.6171,6.5862,6.5986,320581.935
2007-07-25 10:50:00,10.68,10.69,10.67,10.69,178774.425,6.6048,6.6109,6.5986,6.6109,178774.425
2007-07-25 10:55:00,10.68,10.75,10.68,10.75,210691.215,6.6048,6.6481,6.6048,6.6481,210691.215
2007-07-25 11:00:00,10.75,10.77,10.74,10.77,131707.26,6.6481,6.6604,6.6419,6.6604,131707.26
2007-07-25 11:05:00,10.77,10.78,10.74,10.74,144231.57,6.6604,6.6666,6.6419,6.6419,144231.57
2007-07-25 11:10:00,10.74,10.77,10.72,10.72,139181.445,6.6419,6.6604,6.6295,6.6295,139181.445
2007-07-25 11:15:00,10.73,10.73,10.7,10.71,151503.75,6.6357,6.6357,6.6171,6.6233,151503.75
2007-07-25 11:20:00,10.72,10.74,10.71,10.73,144231.57,6.6295,6.6419,6.6233,6.6357,144231.57
2007-07-25 11:25:00,10.73,10.75,10.73,10.75,143928.5625,6.6357,6.6481,6.6357,6.6481,143928.5625
2007-07-25 11:30:00,10.75,10.77,10.75,10.75,70499.745,6.6481,6.6604,6.6481,6.6481,70499.745
2007-07-25 11:35:00,10.76,10.76,10.74,10.76,53228.3175,6.6542,6.6542,6.6419,6.6542,53228.3175
2007-07-25 11:40:00,10.76,10.78,10.75,10.77,80599.995,6.6542,6.6666,6.6481,6.6604,80599.995
2007-07-25 11:45:00,10.78,10.78,10.74,10.74,177158.385,6.6666,6.6666,6.6419,6.6419,177158.385
2007-07-25 11:50:00,10.74,10.77,10.72,10.74,193015.7775,6.6419,6.6604,6.6295,6.6419,193015.7775
2007-07-25 11:55:00,10.75,10.76,10.74,10.75,109890.72,6.6481,6.6542,6.6419,6.6481,109890.72
2007-07-25 12:00:00,10.75,10.76,10.75,10.75,8989.2225,6.6481,6.6542,6.6481,6.6481,8989.2225
2007-07-25 12:05:00,10.75,10.76,10.72,10.74,213721.29,6.6481,6.6542,6.6295,6.6419,213721.29
2007-07-25 12:10:00,10.74,10.75,10.72,10.73,132313.275,6.6419,6.6481,6.6295,6.6357,132313.275
2007-07-25 12:15:00,10.73,10.74,10.73,10.73,16059.3975,6.6357,6.6419,6.6357,6.6357,16059.3975
2007-07-25 12:20:00,10.73,10.74,10.73,10.73,104436.585,6.6357,6.6419,6.6357,6.6357,104436.585
2007-07-25 12:25:00,10.74,10.75,10.73,10.74,107264.655,6.6419,6.6481,6.6357,6.6419,107264.655
2007-07-25 12:30:00,10.74,10.75,10.74,10.74,4949.1225,6.6419,6.6481,6.6419,6.6419,4949.1225
2007-07-25 12:35:00,10.74,10.75,10.74,10.74,3131.0775,6.6419,6.6481,6.6419,6.6419,3131.0775
2007-07-25 12:40:00,10.75,10.75,10.72,10.73,80599.995,6.6481,6.6481,6.6295,6.6357,80599.995
2007-07-25 12:45:00,10.73,10.74,10.71,10.71,75751.875,6.6357,6.6419,6.6233,6.6233,75751.875
2007-07-25 12:50:00,10.71,10.73,10.69,10.73,228366.6525,6.6233,6.6357,6.6109,6.6357,228366.6525
2007-07-25 12:55:00,10.73,10.74,10.71,10.73,190692.72,6.6357,6.6419,6.6233,6.6357,190692.72
2007-07-25 13:00:00,10.73,10.75,10.73,10.75,50299.245,6.6357,6.6481,6.6357,6.6481,50299.245
2007-07-25 13:05:00,10.74,10.75,10.74,10.74,8989.2225,6.6419,6.6481,6.6419,6.6419,8989.2225
2007-07-25 13:10:00,10.74,10.76,10.72,10.73,310279.68,6.6419,6.6542,6.6295,6.6357,310279.68
2007-07-25 13:15:00,10.73,10.75,10.72,10.74,163826.055,6.6357,6.6481,6.6295,6.6419,163826.055
2007-07-25 13:20:00,10.74,10.74,10.72,10.72,151402.7475,6.6419,6.6419,6.6295,6.6295,151402.7475
2007-07-25 13:25:00,10.72,10.72,10.71,10.71,118677.9375,6.6295,6.6295,6.6233,6.6233,118677.9375
2007-07-25 13:30:00,10.71,10.71,10.7,10.71,107062.65,6.6233,6.6233,6.6171,6.6233,107062.65
2007-07-25 13:35:00,10.71,10.71,10.7,10.71,84539.0925,6.6233,6.6233,6.6171,6.6233,84539.0925
2007-07-25 13:40:00,10.71,10.71,10.7,10.71,116859.8925,6.6233,6.6233,6.6171,6.6233,116859.8925
2007-07-25 13:45:00,10.7,10.71,10.7,10.7,18584.46,6.6171,6.6233,6.6171,6.6171,18584.46
2007-07-25 13:50:00,10.7,10.7,10.67,10.67,128576.1825,6.6171,6.6171,6.5986,6.5986,128576.1825
2007-07-25 13:55:00,10.67,10.7,10.66,10.68,254728.305,6.5986,6.6171,6.5924,6.6048,254728.305
2007-07-25 14:00:00,10.68,10.69,10.67,10.68,103527.5625,6.6048,6.6109,6.5986,6.6048,103527.5625
2007-07-25 14:05:00,10.69,10.69,10.68,10.69,40198.995,6.6109,6.6109,6.6048,6.6109,40198.995
2007-07-25 14:10:00,10.68,10.72,10.68,10.72,72418.7925,6.6048,6.6295,6.6048,6.6295,72418.7925
2007-07-25 14:15:00,10.72,10.73,10.71,10.71,57470.4225,6.6295,6.6357,6.6233,6.6233,57470.4225
2007-07-25 14:20:00,10.71,10.74,10.71,10.73,65853.63,6.6233,6.6419,6.6233,6.6357,65853.63
2007-07-25 14:25:00,10.72,10.73,10.71,10.71,58480.4475,6.6295,6.6357,6.6233,6.6233,58480.4475
2007-07-25 14:30:00,10.71,10.71,10.69,10.71,76458.8925,6.6233,6.6233,6.6109,6.6233,76458.8925
2007-07-25 14:35:00,10.7,10.71,10.69,10.7,107062.65,6.6171,6.6233,6.6109,6.6171,107062.65
2007-07-25 14:40:00,10.7,10.7,10.68,10.68,127768.1625,6.6171,6.6171,6.6048,6.6048,127768.1625
2007-07-25 14:45:00,10.68,10.71,10.67,10.7,171704.25,6.6048,6.6233,6.5986,6.6171,171704.25
2007-07-25 14:50:00,10.69,10.71,10.69,10.71,43936.0875,6.6109,6.6233,6.6109,6.6233,43936.0875
2007-07-25 14:55:00,10.71,10.78,10.7,10.76,382799.475,6.6233,6.6666,6.6171,6.6542,382799.475
2007-07-25 15:00:00,10.75,10.8,10.75,10.78,316541.835,6.6481,6.679,6.6481,6.6666,316541.835
2007-07-25 15:05:00,10.78,10.78,10.76,10.76,113627.8125,6.6666,6.6666,6.6542,6.6542,113627.8125
2007-07-25 15:10:00,10.76,10.8,10.76,10.78,228669.66,6.6542,6.679,6.6542,6.6666,228669.66
2007-07-25 15:15:00,10.78,10.79,10.78,10.78,204126.0525,6.6666,6.6728,6.6666,6.6666,204126.0525
2007-07-25 15:20:00,10.78,10.82,10.78,10.82,129990.2175,6.6666,6.6913,6.6666,6.6913,129990.2175
2007-07-25 15:25:00,10.82,10.82,10.8,10.81,205843.095,6.6913,6.6913,6.679,6.6852,205843.095
2007-07-25 15:30:00,10.8,10.8,10.78,10.8,326238.075,6.679,6.679,6.6666,6.679,326238.075
2007-07-25 15:35:00,10.8,10.83,10.79,10.79,712875.645,6.679,6.6975,6.6728,6.6728,712875.645
2007-07-25 15:40:00,10.79,10.83,10.77,10.83,365629.05,6.6728,6.6975,6.6604,6.6975,365629.05
2007-07-25 15:45:00,10.83,10.83,10.79,10.79,295836.3225,6.6975,6.6975,6.6728,6.6728,295836.3225
2007-07-25 15:50:00,10.79,10.82,10.77,10.78,152412.7725,6.6728,6.6913,6.6604,6.6666,152412.7725
2007-07-25 15:55:00,10.78,10.8,10.77,10.79,243214.02,6.6666,6.679,6.6604,6.6728,243214.02
2007-07-26 09:30:00,10.54,10.54,10.11,10.17,1024973.37,6.5182,6.5182,6.2523,6.2894,1024973.37
2007-07-26 09:35:00,10.18,10.4,10.17,10.31,1084968.855,6.2956,6.4316,6.2894,6.3759,1084968.855
2007-07-26 09:40:00,10.32,10.33,10.24,10.28,550160.6175,6.3821,6.3883,6.3327,6.3574,550160.6175
2007-07-26 09:45:00,10.28,10.32,10.28,10.3,516728.79,6.3574,6.3821,6.3574,6.3698,516728.79
2007-07-26 09:50:00,10.3,10.31,10.29,10.29,897710.22,6.3698,6.3759,6.3636,6.3636,897710.22
2007-07-26 09:55:00,10.3,10.31,10.2,10.23,785092.4325,6.3698,6.3759,6.3079,6.3265,785092.4325
2007-07-26 10:00:00,10.24,10.29,10.23,10.25,552382.6725,6.3327,6.3636,6.3265,6.3388,552382.6725
2007-07-26 10:05:00,10.25,10.29,10.25,10.27,558644.8275,6.3388,6.3636,6.3388,6.3512,558644.8275
2007-07-26 10:10:00,10.27,10.32,10.26,10.3,767012.985,6.3512,6.3821,6.345,6.3698,767012.985
2007-07-26 10:15:00,10.29,10.35,10.29,10.31,825493.4325,6.3636,6.4007,6.3636,6.3759,825493.4325
2007-07-26 10:20:00,10.31,10.35,10.31,10.34,221094.4725,6.3759,6.4007,6.3759,6.3945,221094.4725
2007-07-26 10:25:00,10.34,10.35,10.34,10.35,155139.84,6.3945,6.4007,6.3945,6.4007,155139.84
2007-07-26 10:30:00,10.36,10.37,10.3,10.32,447744.0825,6.4069,6.4131,6.3698,6.3821,447744.0825
2007-07-26 10:35:00,10.32,10.33,10.3,10.32,181501.4925,6.3821,6.3883,6.3698,6.3821,181501.4925
2007-07-26 10:40:00,10.32,10.33,10.3,10.3,144837.585,6.3821,6.3883,6.3698,6.3698,144837.585
2007-07-26 10:45:00,10.3,10.31,10.3,10.3,177663.3975,6.3698,6.3759,6.3698,6.3698,177663.3975
2007-07-26 10:50:00,10.3,10.31,10.25,10.25,195338.835,6.3698,6.3759,6.3388,6.3388,195338.835
2007-07-26 10:55:00,10.26,10.29,10.25,10.26,291998.2275,6.345,6.3636,6.3388,6.345,291998.2275
2007-07-26 11:00:00,10.26,10.28,10.24,10.24,245234.07,6.345,6.3574,6.3327,6.3327,245234.07
2007-07-26 11:05:00,10.24,10.26,10.22,10.25,379971.405,6.3327,6.345,6.3203,6.3388,379971.405
2007-07-26 11:10:00,10.25,10.27,10.25,10.25,359063.8875,6.3388,6.3512,6.3388,6.3388,359063.8875
2007-07-26 11:15:00,10.25,10.27,10.24,10.26,215741.34,6.3388,6.3512,6.3327,6.345,215741.34
2007-07-26 11:20:00,10.25,10.28,10.25,10.27,128071.17,6.3388,6.3574,6.3388,6.3512,128071.17
2007-07-26 11:25:00,10.27,10.3,10.24,10.25,820342.305,6.3512,6.3698,6.3327,6.3388,820342.305
2007-07-26 11:30:00,10.26,10.26,10.23,10.23,169785.2025,6.345,6.345,6.3265,6.3265,169785.2025
2007-07-26 11:35:00,10.23,10.24,10.2,10.23,312501.735,6.3265,6.3327,6.3079,6.3265,312501.735
2007-07-26 11:40:00,10.23,10.25,10.21,10.24,340277.4225,6.3265,6.3388,6.3141,6.3327,340277.4225
2007-07-26 11:45:00,10.25,10.26,10.24,10.24,220488.4575,6.3388,6.345,6.3327,6.3327,220488.4575
2007-07-26 11:50:00,10.24,10.25,10.2,10.2,594904.725,6.3327,6.3388,6.3079,6.3079,594904.725
2007-07-26 11:55:00,10.2,10.22,10.15,10.2,769538.0475,6.3079,6.3203,6.277,6.3079,769538.0475
2007-07-26 12:00:00,10.2,10.21,10.18,10.19,295331.31,6.3079,6.3141,6.2956,6.3017,295331.31
2007-07-26 12:05:00,10.19,10.21,10.18,10.19,270585.6975,6.3017,6.3141,6.2956,6.3017,270585.6975
2007-07-26 12:10:00,10.19,10.19,10.15,10.16,335126.295,6.3017,6.3017,6.277,6.2832,335126.295
2007-07-26 12:15:00,10.17,10.17,10.16,10.17,135646.3575,6.2894,6.2894,6.2832,6.2894,135646.3575
2007-07-26 12:20:00,10.16,10.17,10.06,10.06,440168.895,6.2832,6.2894,6.2213,6.2213,440168.895
2007-07-26 12:25:00,10.06,10.1,10.03,10.04,571876.155,6.2213,6.2461,6.2028,6.209,571876.155
2007-07-26 12:30:00,10.04,10.05,10.0,10.04,492286.185,6.209,6.2152,6.1842,6.209,492286.185
2007-07-26 12:35:00,10.04,10.06,10.04,10.05,432795.7125,6.209,6.2213,6.209,6.2152,432795.7125
2007-07-26 12:40:00,10.05,10.07,10.05,10.05,383910.5025,6.2152,6.2275,6.2152,6.2152,383910.5025
2007-07-26 12:45:00,10.06,10.06,10.01,10.02,237052.8675,6.2213,6.2213,6.1904,6.1966,237052.8675
2007-07-26 12:50:00,10.02,10.04,10.01,10.03,278261.8875,6.1966,6.209,6.1904,6.2028,278261.8875
2007-07-26 12:55:00,10.04,10.11,10.03,10.09,268262.64,6.209,6.2523,6.2028,6.2399,268262.64
2007-07-26 13:00:00,10.09,10.12,10.07,10.11,249981.1875,6.2399,6.2584,6.2275,6.2523,249981.1875
2007-07-26 13:05:00,10.11,10.14,10.11,10.13,95750.37,6.2523,6.2708,6.2523,6.2646,95750.37
2007-07-26 13:10:00,10.13,10.24,10.12,10.22,250183.1925,6.2646,6.3327,6.2584,6.3203,250183.1925
2007-07-26 13:15:00,10.21,10.22,10.17,10.18,73933.83,6.3141,6.3203,6.2894,6.2956,73933.83
2007-07-26 13:20:00,10.17,10.19,10.15,10.18,117162.9,6.2894,6.3017,6.277,6.2956,117162.9
2007-07-26 13:25:00,10.17,10.17,10.13,10.13,220185.45,6.2894,6.2894,6.2646,6.2646,220185.45
2007-07-26 13:30:00,10.12,10.15,10.09,10.12,427644.585,6.2584,6.277,6.2399,6.2584,427644.585
2007-07-26 13:35:00,10.12,10.15,10.12,10.12,125546.1075,6.2584,6.277,6.2584,6.2584,125546.1075
2007-07-26 13:40:00,10.13,10.13,10.08,10.09,78579.945,6.2646,6.2646,6.2337,6.2399,78579.945
2007-07-26 13:45:00,10.09,10.17,10.09,10.11,243719.0325,6.2399,6.2894,6.2399,6.2523,243719.0325
2007-07-26 13:50:00,10.11,10.16,10.08,10.09,303512.5125,6.2523,6.2832,6.2337,6.2399,303512.5125
2007-07-26 13:55:00,10.09,10.09,10.05,10.07,158876.9325,6.2399,6.2399,6.2152,6.2275,158876.9325
2007-07-26 14:00:00,10.07,10.13,10.07,10.12,180087.4575,6.2275,6.2646,6.2275,6.2584,180087.4575
2007-07-26 14:05:00,10.11,10.12,10.08,10.1,229275.675,6.2523,6.2584,6.2337,6.2461,229275.675
2007-07-26 14:10:00,10.1,10.25,10.08,10.08,100699.4925,6.2461,6.3388,6.2337,6.2337,100699.4925
2007-07-26 14:15:00,10.08,10.09,10.05,10.06,123223.05,6.2337,6.2399,6.2152,6.2213,123223.05
2007-07-26 14:20:00,10.06,10.06,10.02,10.03,215741.34,6.2213,6.2213,6.1966,6.2028,215741.34
2007-07-26 14:25:00,10.02,10.04,10.01,10.02,266343.5925,6.1966,6.209,6.1904,6.1966,266343.5925
2007-07-26 14:30:00,10.01,10.11,10.01,10.1,268666.65,6.1904,6.2523,6.1904,6.2461,268666.65
2007-07-26 14:35:00,10.09,10.09,10.04,10.05,111809.7675,6.2399,6.2399,6.209,6.2152,111809.7675
2007-07-26 14:40:00,10.05,10.07,10.05,10.05,136858.3875,6.2152,6.2275,6.2152,6.2152,136858.3875
2007-07-26 14:45:00,10.06,10.06,10.03,10.04,102820.545,6.2213,6.2213,6.2028,6.209,102820.545
2007-07-26 14:50:00,10.04,10.05,10.01,10.03,265434.57,6.209,6.2152,6.1904,6.2028,265434.57
2007-07-26 14:55:00,10.03,10.09,10.03,10.09,276544.845,6.2028,6.2399,6.2028,6.2399,276544.845
2007-07-26 15:00:00,10.08,10.11,10.08,10.1,182612.52,6.2337,6.2523,6.2337,6.2461,182612.52
2007-07-26 15:05:00,10.1,10.13,10.08,10.1,273211.7625,6.2461,6.2646,6.2337,6.2461,273211.7625
2007-07-26 15:10:00,10.09,10.16,10.09,10.16,257253.3675,6.2399,6.2832,6.2399,6.2832,257253.3675
2007-07-26 15:15:00,10.16,10.22,10.15,10.19,555210.7425,6.2832,6.3203,6.277,6.3017,555210.7425
2007-07-26 15:20:00,10.19,10.31,10.18,10.29,737823.2625,6.3017,6.3759,6.2956,6.3636,737823.2625
2007-07-26 15:25:00,10.29,10.29,10.18,10.19,685099.9575,6.3636,6.3636,6.2956,6.3017,685099.9575
2007-07-26 15:30:00,10.18,10.23,10.18,10.19,317652.8625,6.2956,6.3265,6.2956,6.3017,317652.8625
2007-07-26 15:35:00,10.19,10.2,10.13,10.14,313814.7675,6.3017,6.3079,6.2646,6.2708,313814.7675
2007-07-26 15:40:00,10.13,10.14,10.1,10.12,608338.0575,6.2646,6.2708,6.2461,6.2584,608338.0575
2007-07-26 15:45:00,10.12,10.17,10.11,10.15,515920.77,6.2584,6.2894,6.2523,6.277,515920.77
2007-07-26 15:50:00,10.15,10.2,10.14,10.17,539757.36,6.277,6.3079,6.2708,6.2894,539757.36
2007-07-26 15:55:00,10.18,10.18,10.12,10.12,641971.89,6.2956,6.2956,6.2584,6.2584,641971.89
2007-07-27 09:30:00,10.22,10.22,9.95,10.02,355730.805,6.3203,6.3203,6.1533,6.1966,355730.805
2007-07-27 09:35:00,10.03,10.13,10.0,10.04,228770.6625,6.2028,6.2646,6.1842,6.209,228770.6625
2007-07-27 09:40:00,10.04,10.05,9.92,9.96,304623.54,6.209,6.2152,6.1348,6.1595,304623.54
2007-07-27 09:45:00,9.96,10.13,9.95,9.96,348357.6225,6.1595,6.2646,6.1533,6.1595,348357.6225
2007-07-27 09:50:00,9.96,10.13,9.92,9.95,446734.0575,6.1595,6.2646,6.1348,6.1533,446734.0575
2007-07-27 09:55:00,9.95,10.13,9.95,9.99,1097695.17,6.1533,6.2646,6.1533,6.1781,1097695.17
2007-07-27 10:00:00,9.99,10.0,9.96,9.98,181703.4975,6.1781,6.1842,6.1595,6.1719,181703.4975
2007-07-27 10:05:00,9.98,10.06,9.98,10.04,216650.3625,6.1719,6.2213,6.1719,6.209,216650.3625
2007-07-27 10:10:00,10.05,10.11,10.05,10.08,145443.6,6.2152,6.2523,6.2152,6.2337,145443.6
2007-07-27 10:15:00,10.08,10.09,10.03,10.05,295129.305,6.2337,6.2399,6.2028,6.2152,295129.305
2007-07-27 10:20:00,10.06,10.08,10.04,10.04,155745.855,6.2213,6.2337,6.209,6.209,155745.855
2007-07-27 10:25:00,10.04,10.05,9.98,10.01,316137.825,6.209,6.2152,6.1719,6.1904,316137.825
2007-07-27 10:30:00,10.01,10.02,9.99,10.0,635911.74,6.1904,6.1966,6.1781,6.1842,635911.74
2007-07-27 10:35:00,10.0,10.01,9.98,9.98,136454.3775,6.1842,6.1904,6.1719,6.1719,136454.3775
2007-07-27 10:40:00,9.98,9.99,9.96,9.96,381183.435,6.1719,6.1781,6.1595,6.1595,381183.435
2007-07-27 10:45:00,9.96,9.98,9.93,9.95,999015.7275,6.1595,6.1719,6.1409,6.1533,999015.7275
2007-07-27 10:50:00,9.94,9.96,9.87,9.91,795192.6825,6.1471,6.1595,6.1038,6.1286,795192.6825
2007-07-27 10:55:00,9.91,9.91,9.85,9.88,435421.7775,6.1286,6.1286,6.0915,6.11,435421.7775
2007-07-27 11:00:00,9.88,9.9,9.86,9.9,605711.9925,6.11,6.1224,6.0977,6.1224,605711.9925
2007-07-27 11:05:00,9.9,9.93,9.88,9.92,447138.0675,6.1224,6.1409,6.11,6.1348,447138.0675
2007-07-27 11:10:00,9.92,9.95,9.89,9.89,380981.43,6.1348,6.1533,6.1162,6.1162,380981.43
2007-07-27 11:15:00,9.89,9.95,9.89,9.94,195338.835,6.1162,6.1533,6.1162,6.1471,195338.835
2007-07-27 11:20:00,9.94,9.94,9.9,9.91,154937.835,6.1471,6.1471,6.1224,6.1286,154937.835
2007-07-27 11:25:00,9.91,9.93,9.9,9.91,678130.785,6.1286,6.1409,6.1224,6.1286,678130.785
2007-07-27 11:30:00,9.9,9.91,9.89,9.9,330884.19,6.1224,6.1286,6.1162,6.1224,330884.19
2007-07-27 11:35:00,9.9,9.91,9.89,9.9,408151.1025,6.1224,6.1286,6.1162,6.1224,408151.1025
2007-07-27 11:40:00,9.9,9.91,9.89,9.9,419160.375,6.1224,6.1286,6.1162,6.1224,419160.375
2007-07-27 11:45:00,9.9,9.91,9.89,9.9,321490.9575,6.1224,6.1286,6.1162,6.1224,321490.9575
2007-07-27 11:50:00,9.89,9.9,9.88,9.89,304118.5275,6.1162,6.1224,6.11,6.1162,304118.5275
2007-07-27 11:55:00,9.89,9.92,9.87,9.89,690756.0975,6.1162,6.1348,6.1038,6.1162,690756.0975
2007-07-27 12:00:00,9.91,9.91,9.88,9.89,177461.3925,6.1286,6.1286,6.11,6.1162,177461.3925
2007-07-27 12:05:00,9.89,9.89,9.84,9.86,300583.44,6.1162,6.1162,6.0853,6.0977,300583.44
2007-07-27 12:10:00,9.87,9.88,9.86,9.87,194934.825,6.1038,6.11,6.0977,6.1038,194934.825
2007-07-27 12:15:00,9.86,9.87,9.83,9.86,430977.6675,6.0977,6.1038,6.0791,6.0977,430977.6675
2007-07-27 12:20:00,9.87,9.89,9.87,9.88,117869.9175,6.1038,6.1162,6.1038,6.11,117869.9175
2007-07-27 12:25:00,9.88,9.91,9.88,9.9,515819.7675,6.11,6.1286,6.11,6.1224,515819.7675
2007-07-27 12:30:00,9.91,9.91,9.88,9.88,120899.9925,6.1286,6.1286,6.11,6.11,120899.9925
2007-07-27 12:35:00,9.88,9.9,9.88,9.88,227760.6375,6.11,6.1224,6.11,6.11,227760.6375
2007-07-27 12:40:00,9.88,9.92,9.88,9.92,187662.645,6.11,6.1348,6.11,6.1348,187662.645
2007-07-27 12:45:00,9.92,9.93,9.92,9.93,189076.68,6.1348,6.1409,6.1348,6.1409,189076.68
2007-07-27 12:50:00,9.92,9.93,9.92,9.92,288160.1325,6.1348,6.1409,6.1348,6.1348,288160.1325
2007-07-27 12:55:00,9.92,9.93,9.92,9.92,266646.6,6.1348,6.1409,6.1348,6.1348,266646.6
2007-07-27 13:00:00,9.92,9.92,9.9,9.92,296543.34,6.1348,6.1348,6.1224,6.1348,296543.34
2007-07-27 13:05:00,9.92,9.92,9.91,9.92,371891.205,6.1348,6.1348,6.1286,6.1348,371891.205
2007-07-27 13:10:00,9.92,9.95,9.91,9.95,132010.2675,6.1348,6.1533,6.1286,6.1533,132010.2675
2007-07-27 13:15:00,9.96,10.0,9.96,10.0,346236.57,6.1595,6.1842,6.1595,6.1842,346236.57
2007-07-27 13:20:00,10.0,10.0,9.96,9.96,388960.6275,6.1842,6.1842,6.1595,6.1595,388960.6275
2007-07-27 13:25:00,9.96,9.97,9.95,9.97,393606.7425,6.1595,6.1657,6.1533,6.1657,393606.7425
2007-07-27 13:30:00,9.96,9.97,9.95,9.95,293715.27,6.1595,6.1657,6.1533,6.1533,293715.27
2007-07-27 13:35:00,9.95,9.96,9.94,9.94,195742.845,6.1533,6.1595,6.1471,6.1471,195742.845
2007-07-27 13:40:00,9.94,9.97,9.92,9.97,284625.045,6.1471,6.1657,6.1348,6.1657,284625.045
2007-07-27 13:45:00,9.97,10.01,9.96,10.01,212408.2575,6.1657,6.1904,6.1595,6.1904,212408.2575
2007-07-27 13:50:00,10.01,10.03,10.0,10.01,484003.98,6.1904,6.2028,6.1842,6.1904,484003.98
2007-07-27 13:55:00,10.01,10.03,10.0,10.01,218367.405,6.1904,6.2028,6.1842,6.1904,218367.405
2007-07-27 14:00:00,10.01,10.02,9.99,10.01,114839.8425,6.1904,6.1966,6.1781,6.1904,114839.8425
2007-07-27 14:05:00,10.01,10.04,9.98,10.01,265636.575,6.1904,6.209,6.1719,6.1904,265636.575
2007-07-27 14:10:00,10.01,10.01,9.99,10.01,203217.03,6.1904,6.1904,6.1781,6.1904,203217.03
2007-07-27 14:15:00,10.01,10.01,10.0,10.0,155543.85,6.1904,6.1904,6.1842,6.1842,155543.85
2007-07-27 14:20:00,10.0,10.01,10.0,10.01,69792.7275,6.1842,6.1904,6.1842,6.1904,69792.7275
2007-07-27 14:25:00,10.0,10.01,10.0,10.0,174734.325,6.1842,6.1904,6.1842,6.1842,174734.325
2007-07-27 14:30:00,10.0,10.03,10.0,10.02,170593.2225,6.1842,6.2028,6.1842,6.1966,170593.2225
2007-07-27 14:35:00,10.02,10.07,10.02,10.04,263717.5275,6.1966,6.2275,6.1966,6.209,263717.5275
2007-07-27 14:40:00,10.04,10.07,10.03,10.03,156452.8725,6.209,6.2275,6.2028,6.2028,156452.8725
2007-07-27 14:45:00,10.03,10.06,10.03,10.03,239375.925,6.2028,6.2213,6.2028,6.2028,239375.925
2007-07-27 14:50:00,10.04,10.08,10.03,10.07,180390.465,6.209,6.2337,6.2028,6.2275,180390.465
2007-07-27 14:55:00,10.08,10.09,10.05,10.06,253213.2675,6.2337,6.2399,6.2152,6.2213,253213.2675
2007-07-27 15:00:00,10.07,10.07,10.02,10.02,284221.035,6.2275,6.2275,6.1966,6.1966,284221.035
2007-07-27 15:05:00,10.02,10.03,10.0,10.0,225740.5875,6.1966,6.2028,6.1842,6.1842,225740.5875
2007-07-27 15:10:00,10.0,10.02,10.0,10.02,181198.485,6.1842,6.1966,6.1842,6.1966,181198.485
2007-07-27 15:15:00,10.01,10.03,10.0,10.02,193823.7975,6.1904,6.2028,6.1842,6.1966,193823.7975
2007-07-27 15:20:00,10.02,10.04,10.02,10.02,179178.435,6.1966,6.209,6.1966,6.1966,179178.435
2007-07-27 15:25:00,10.03,10.05,10.02,10.04,255637.3275,6.2028,6.2152,6.1966,6.209,255637.3275
2007-07-27 15:30:00,10.04,10.04,10.02,10.02,99285.4575,6.209,6.209,6.1966,6.1966,99285.4575
2007-07-27 15:35:00,10.02,10.03,10.02,10.02,72216.7875,6.1966,6.2028,6.1966,6.1966,72216.7875
2007-07-27 15:40:00,10.02,10.03,10.01,10.02,355225.7925,6.1966,6.2028,6.1904,6.1966,355225.7925
2007-07-27 15:45:00,10.01,10.02,10.0,10.0,444107.9925,6.1904,6.1966,6.1842,6.1842,444107.9925
2007-07-27 15:50:00,10.0,10.01,9.99,10.0,949221.495,6.1842,6.1904,6.1781,6.1842,949221.495
2007-07-27 15:55:00,10.01,10.01,9.97,10.0,718329.78,6.1904,6.1904,6.1657,6.1842,718329.78
2007-07-30 09:30:00,10.18,10.2,10.16,10.19,435825.7875,6.2956,6.3079,6.2832,6.3017,435825.7875
2007-07-30 09:35:00,10.18,10.2,10.14,10.14,307350.6075,6.2956,6.3079,6.2708,6.2708,307350.6075
2007-07-30 09:40:00,10.14,10.14,10.1,10.12,338459.3775,6.2708,6.2708,6.2461,6.2584,338459.3775
2007-07-30 09:45:00,10.12,10.18,10.11,10.16,143322.5475,6.2584,6.2956,6.2523,6.2832,143322.5475
2007-07-30 09:50:00,10.17,10.18,10.14,10.16,202207.005,6.2894,6.2956,6.2708,6.2832,202207.005
2007-07-30 09:55:00,10.15,10.16,10.12,10.15,275332.815,6.277,6.2832,6.2584,6.277,275332.815
2007-07-30 10:00:00,10.15,10.16,10.12,10.14,250284.195,6.277,6.2832,6.2584,6.2708,250284.195
2007-07-30 10:05:00,10.13,10.15,10.11,10.13,147059.64,6.2646,6.277,6.2523,6.2646,147059.64
2007-07-30 10:10:00,10.12,10.16,10.12,10.16,168371.1675,6.2584,6.2832,6.2584,6.2832,168371.1675
2007-07-30 10:15:00,10.16,10.17,10.15,10.16,134737.335,6.2832,6.2894,6.277,6.2832,134737.335
2007-07-30 10:20:00,10.16,10.22,10.16,10.21,388657.62,6.2832,6.3203,6.2832,6.3141,388657.62
2007-07-30 10:25:00,10.21,10.22,10.2,10.22,134737.335,6.3141,6.3203,6.3079,6.3203,134737.335
2007-07-30 10:30:00,10.21,10.21,10.17,10.18,177360.39,6.3141,6.3141,6.2894,6.2956,177360.39
2007-07-30 10:35:00,10.19,10.21,10.16,10.18,248870.16,6.3017,6.3141,6.2832,6.2956,248870.16
2007-07-30 10:40:00,10.18,10.18,10.15,10.15,165442.095,6.2956,6.2956,6.277,6.277,165442.095
2007-07-30 10:45:00,10.15,10.18,10.13,10.17,258667.4025,6.277,6.2956,6.2646,6.2894,258667.4025
2007-07-30 10:50:00,10.17,10.18,10.15,10.17,130596.2325,6.2894,6.2956,6.277,6.2894,130596.2325
2007-07-30 10:55:00,10.17,10.17,10.08,10.08,407646.09,6.2894,6.2894,6.2337,6.2337,407646.09
2007-07-30 11:00:00,10.08,10.1,10.08,10.09,258667.4025,6.2337,6.2461,6.2337,6.2399,258667.4025
2007-07-30 11:05:00,10.1,10.1,10.05,10.06,1036184.6475,6.2461,6.2461,6.2152,6.2213,1036184.6475
2007-07-30 11:10:00,10.06,10.09,10.05,10.08,216145.35,6.2213,6.2399,6.2152,6.2337,216145.35
2007-07-30 11:15:00,10.09,10.1,10.07,10.09,123829.065,6.2399,6.2461,6.2275,6.2399,123829.065
2007-07-30 11:20:00,10.09,10.09,10.08,10.09,718733.79,6.2399,6.2399,6.2337,6.2399,718733.79
2007-07-30 11:25:00,10.09,10.09,10.08,10.09,353306.745,6.2399,6.2399,6.2337,6.2399,353306.745
2007-07-30 11:30:00,10.09,10.09,10.06,10.06,58783.455,6.2399,6.2399,6.2213,6.2213,58783.455
2007-07-30 11:35:00,10.07,10.09,10.06,10.08,72115.785,6.2275,6.2399,6.2213,6.2337,72115.785
2007-07-30 11:40:00,10.07,10.08,10.06,10.07,65045.61,6.2275,6.2337,6.2213,6.2275,65045.61
2007-07-30 11:45:00,10.08,10.09,10.07,10.08,91306.26,6.2337,6.2399,6.2275,6.2337,91306.26
2007-07-30 11:50:00,10.08,10.09,10.04,10.05,300987.45,6.2337,6.2399,6.209,6.2152,300987.45
2007-07-30 11:55:00,10.05,10.05,10.03,10.04,169987.2075,6.2152,6.2152,6.2028,6.209,169987.2075
2007-07-30 12:00:00,10.04,10.05,10.02,10.03,146352.6225,6.209,6.2152,6.1966,6.2028,146352.6225
2007-07-30 12:05:00,10.03,10.06,10.02,10.05,540565.38,6.2028,6.2213,6.1966,6.2152,540565.38
2007-07-30 12:10:00,10.05,10.08,10.04,10.08,58682.4525,6.2152,6.2337,6.209,6.2337,58682.4525
2007-07-30 12:15:00,10.05,10.09,10.05,10.08,485014.005,6.2152,6.2399,6.2152,6.2337,485014.005
2007-07-30 12:20:00,10.08,10.09,10.07,10.07,200085.9525,6.2337,6.2399,6.2275,6.2275,200085.9525
2007-07-30 12:25:00,10.08,10.09,10.07,10.09,83933.0775,6.2337,6.2399,6.2275,6.2399,83933.0775
2007-07-30 12:30:00,10.09,10.09,10.08,10.09,309168.6525,6.2399,6.2399,6.2337,6.2399,309168.6525
2007-07-30 12:35:00,10.09,10.09,10.08,10.09,101305.5075,6.2399,6.2399,6.2337,6.2399,101305.5075
2007-07-30 12:40:00,10.09,10.09,10.07,10.08,93730.32,6.2399,6.2399,6.2275,6.2337,93730.32
2007-07-30 12:45:00,10.08,10.09,10.07,10.08,160492.9725,6.2337,6.2399,6.2275,6.2337,160492.9725
2007-07-30 12:50:00,10.08,10.09,10.08,10.09,259475.4225,6.2337,6.2399,6.2337,6.2399,259475.4225
2007-07-30 12:55:00,10.09,10.11,10.09,10.1,313410.7575,6.2399,6.2523,6.2399,6.2461,313410.7575
2007-07-30 13:00:00,10.1,10.14,10.09,10.13,642375.9,6.2461,6.2708,6.2399,6.2646,642375.9
2007-07-30 13:05:00,10.13,10.16,10.13,10.16,304522.5375,6.2646,6.2832,6.2646,6.2832,304522.5375
2007-07-30 13:10:00,10.16,10.16,10.13,10.15,1064465.3475,6.2832,6.2832,6.2646,6.277,1064465.3475
2007-07-30 13:15:00,10.15,10.16,10.14,10.16,93629.3175,6.277,6.2832,6.2708,6.2832,93629.3175
2007-07-30 13:20:00,10.15,10.16,10.14,10.15,185440.59,6.277,6.2832,6.2708,6.277,185440.59
2007-07-30 13:25:00,10.15,10.15,10.14,10.14,99386.46,6.277,6.277,6.2708,6.2708,99386.46
2007-07-30 13:30:00,10.15,10.15,10.14,10.15,124031.07,6.277,6.277,6.2708,6.277,124031.07
2007-07-30 13:35:00,10.15,10.16,10.14,10.14,214832.3175,6.277,6.2832,6.2708,6.2708,214832.3175
2007-07-30 13:40:00,10.15,10.15,10.12,10.15,187763.6475,6.277,6.277,6.2584,6.277,187763.6475
2007-07-30 13:45:00,10.15,10.18,10.14,10.18,185440.59,6.277,6.2956,6.2708,6.2956,185440.59
2007-07-30 13:50:00,10.18,10.19,10.16,10.17,322298.9775,6.2956,6.3017,6.2832,6.2894,322298.9775
2007-07-30 13:55:00,10.17,10.18,10.16,10.17,254122.29,6.2894,6.2956,6.2832,6.2894,254122.29
2007-07-30 14:00:00,10.17,10.17,10.15,10.17,193015.7775,6.2894,6.2894,6.277,6.2894,193015.7775
2007-07-30 14:05:00,10.17,10.18,10.16,10.17,251900.235,6.2894,6.2956,6.2832,6.2894,251900.235
2007-07-30 14:10:00,10.17,10.18,10.16,10.17,153523.8,6.2894,6.2956,6.2832,6.2894,153523.8
2007-07-30 14:15:00,10.17,10.18,10.16,10.17,320076.9225,6.2894,6.2956,6.2832,6.2894,320076.9225
2007-07-30 14:20:00,10.17,10.17,10.16,10.17,42320.0475,6.2894,6.2894,6.2832,6.2894,42320.0475
2007-07-30 14:25:00,10.17,10.17,10.16,10.17,43633.08,6.2894,6.2894,6.2832,6.2894,43633.08
2007-07-30 14:30:00,10.17,10.17,10.16,10.17,151301.745,6.2894,6.2894,6.2832,6.2894,151301.745
2007-07-30 14:35:00,10.17,10.17,10.16,10.17,48986.2125,6.2894,6.2894,6.2832,6.2894,48986.2125
2007-07-30 14:40:00,10.17,10.18,10.16,10.16,311390.7075,6.2894,6.2956,6.2832,6.2832,311390.7075
2007-07-30 14:45:00,10.16,10.17,10.15,10.17,115950.87,6.2832,6.2894,6.277,6.2894,115950.87
2007-07-30 14:50:00,10.17,10.17,10.16,10.17,101103.5025,6.2894,6.2894,6.2832,6.2894,101103.5025
2007-07-30 14:55:00,10.16,10.17,10.16,10.17,53733.33,6.2832,6.2894,6.2832,6.2894,53733.33
2007-07-30 15:00:00,10.17,10.18,10.16,10.17,111102.75,6.2894,6.2956,6.2832,6.2894,111102.75
2007-07-30 15:05:00,10.17,10.2,10.16,10.19,266040.585,6.2894,6.3079,6.2832,6.3017,266040.585
2007-07-30 15:10:00,10.19,10.2,10.19,10.19,68883.705,6.3017,6.3079,6.3017,6.3017,68883.705
2007-07-30 15:15:00,10.19,10.22,10.19,10.21,148170.6675,6.3017,6.3203,6.3017,6.3141,148170.6675
2007-07-30 15:20:00,10.2,10.22,10.2,10.22,191500.74,6.3079,6.3203,6.3079,6.3203,191500.74
2007-07-30 15:25:00,10.21,10.25,10.21,10.22,196651.8675,6.3141,6.3388,6.3141,6.3203,196651.8675
2007-07-30 15:30:00,10.23,10.24,10.22,10.23,185440.59,6.3265,6.3327,6.3203,6.3265,185440.59
2007-07-30 15:35:00,10.24,10.28,10.23,10.26,349468.65,6.3327,6.3574,6.3265,6.345,349468.65
2007-07-30 15:40:00,10.26,10.27,10.23,10.23,161199.99,6.345,6.3512,6.3265,6.3265,161199.99
2007-07-30 15:45:00,10.23,10.24,10.2,10.24,251193.2175,6.3265,6.3327,6.3079,6.3327,251193.2175
2007-07-30 15:50:00,10.23,10.23,10.18,10.21,493397.2125,6.3265,6.3265,6.2956,6.3141,493397.2125
2007-07-30 15:55:00,10.22,10.24,10.18,10.2,451077.165,6.3203,6.3327,6.2956,6.3079,451077.165
2007-07-31 09:30:00,10.27,10.34,10.23,10.3,349165.6425,6.3512,6.3945,6.3265,6.3698,349165.6425
2007-07-31 09:35:00,10.3,10.31,10.2,10.24,309875.67,6.3698,6.3759,6.3079,6.3327,309875.67
2007-07-31 09:40:00,10.24,10.29,10.23,10.25,113930.82,6.3327,6.3636,6.3265,6.3388,113930.82
2007-07-31 09:45:00,10.25,10.26,10.17,10.23,328157.1225,6.3388,6.345,6.2894,6.3265,328157.1225
2007-07-31 09:50:00,10.23,10.26,10.21,10.24,141908.5125,6.3265,6.345,6.3141,6.3327,141908.5125
2007-07-31 09:55:00,10.25,10.27,10.24,10.25,142211.52,6.3388,6.3512,6.3327,6.3388,142211.52
2007-07-31 10:00:00,10.26,10.28,10.25,10.26,286039.08,6.345,6.3574,6.3388,6.345,286039.08
2007-07-31 10:05:00,10.26,10.26,10.23,10.25,303310.5075,6.345,6.345,6.3265,6.3388,303310.5075
2007-07-31 10:10:00,10.25,10.25,10.23,10.23,160088.9625,6.3388,6.3388,6.3265,6.3265,160088.9625
2007-07-31 10:15:00,10.24,10.25,10.23,10.24,179279.4375,6.3327,6.3388,6.3265,6.3327,179279.4375
2007-07-31 10:20:00,10.25,10.25,10.2,10.21,376133.31,6.3388,6.3388,6.3079,6.3141,376133.31
2007-07-31 10:25:00,10.21,10.23,10.2,10.2,209782.1925,6.3141,6.3265,6.3079,6.3079,209782.1925
2007-07-31 10:30:00,10.2,10.23,10.19,10.23,220791.465,6.3079,6.3265,6.3017,6.3265,220791.465
2007-07-31 10:35:00,10.23,10.24,10.21,10.22,185238.585,6.3265,6.3327,6.3141,6.3203,185238.585
2007-07-31 10:40:00,10.22,10.24,10.2,10.21,314925.795,6.3203,6.3327,6.3079,6.3141,314925.795
2007-07-31 10:45:00,10.21,10.21,10.16,10.19,644395.95,6.3141,6.3141,6.2832,6.3017,644395.95
2007-07-31 10:50:00,10.18,10.18,10.15,10.17,290483.19,6.2956,6.2956,6.277,6.2894,290483.19
2007-07-31 10:55:00,10.17,10.2,10.17,10.2,611267.13,6.2894,6.3079,6.2894,6.3079,611267.13
2007-07-31 11:00:00,10.2,10.22,10.18,10.22,173522.295,6.3079,6.3203,6.2956,6.3203,173522.295
2007-07-31 11:05:00,10.21,10.23,10.19,10.21,173219.2875,6.3141,6.3265,6.3017,6.3141,173219.2875
2007-07-31 11:10:00,10.21,10.21,10.18,10.18,57874.4325,6.3141,6.3141,6.2956,6.2956,57874.4325
2007-07-31 11:15:00,10.19,10.19,10.17,10.19,171199.2375,6.3017,6.3017,6.2894,6.3017,171199.2375
2007-07-31 11:20:00,10.18,10.19,10.17,10.18,174532.32,6.2956,6.3017,6.2894,6.2956,174532.32
2007-07-31 11:25:00,10.18,10.18,10.15,10.16,292907.25,6.2956,6.2956,6.277,6.2832,292907.25
2007-07-31 11:30:00,10.15,10.16,10.12,10.15,166856.13,6.277,6.2832,6.2584,6.277,166856.13
2007-07-31 11:35:00,10.15,10.16,10.14,10.16,36057.8925,6.277,6.2832,6.2708,6.2832,36057.8925
2007-07-31 11:40:00,10.16,10.17,10.15,10.16,60500.4975,6.2832,6.2894,6.277,6.2832,60500.4975
2007-07-31 11:45:00,10.17,10.19,10.15,10.16,274120.785,6.2894,6.3017,6.277,6.2832,274120.785
2007-07-31 11:50:00,10.15,10.17,10.15,10.17,125344.1025,6.277,6.2894,6.277,6.2894,125344.1025
2007-07-31 11:55:00,10.17,10.17,10.15,10.15,188571.6675,6.2894,6.2894,6.277,6.277,188571.6675
2007-07-31 12:00:00,10.15,10.2,10.15,10.17,275433.8175,6.277,6.3079,6.277,6.2894,275433.8175
2007-07-31 12:05:00,10.17,10.18,10.16,10.17,60601.5,6.2894,6.2956,6.2832,6.2894,60601.5
2007-07-31 12:10:00,10.18,10.19,10.16,10.16,133828.3125,6.2956,6.3017,6.2832,6.2832,133828.3125
2007-07-31 12:15:00,10.16,10.17,10.15,10.15,91609.2675,6.2832,6.2894,6.277,6.277,91609.2675
2007-07-31 12:20:00,10.15,10.16,10.15,10.15,63631.575,6.277,6.2832,6.277,6.277,63631.575
2007-07-31 12:25:00,10.15,10.17,10.15,10.15,205742.0925,6.277,6.2894,6.277,6.277,205742.0925
2007-07-31 12:30:00,10.15,10.16,10.15,10.15,190692.72,6.277,6.2832,6.277,6.277,190692.72
2007-07-31 12:35:00,10.15,10.16,10.15,10.16,76054.8825,6.277,6.2832,6.277,6.2832,76054.8825
2007-07-31 12:40:00,10.15,10.19,10.15,10.17,189682.695,6.277,6.3017,6.277,6.2894,189682.695
2007-07-31 12:45:00,10.17,10.19,10.15,10.16,109587.7125,6.2894,6.3017,6.277,6.2832,109587.7125
2007-07-31 12:50:00,10.15,10.16,10.15,10.15,160391.97,6.277,6.2832,6.277,6.277,160391.97
2007-07-31 12:55:00,10.15,10.16,10.12,10.12,148675.68,6.277,6.2832,6.2584,6.2584,148675.68
2007-07-31 13:00:00,10.12,10.16,10.11,10.15,299674.4175,6.2584,6.2832,6.2523,6.277,299674.4175
2007-07-31 13:05:00,10.15,10.16,10.14,10.15,153826.8075,6.277,6.2832,6.2708,6.277,153826.8075
2007-07-31 13:10:00,10.15,10.18,10.15,10.15,146453.625,6.277,6.2956,6.277,6.277,146453.625
2007-07-31 13:15:00,10.16,10.16,10.15,10.15,69691.725,6.2832,6.2832,6.277,6.277,69691.725
2007-07-31 13:20:00,10.15,10.16,10.15,10.15,54440.3475,6.277,6.2832,6.277,6.277,54440.3475
2007-07-31 13:25:00,10.16,10.16,10.15,10.15,92619.2925,6.2832,6.2832,6.277,6.277,92619.2925
2007-07-31 13:30:00,10.16,10.16,10.14,10.15,231093.72,6.2832,6.2832,6.2708,6.277,231093.72
2007-07-31 13:35:00,10.16,10.17,10.15,10.16,75347.865,6.2832,6.2894,6.277,6.2832,75347.865
2007-07-31 13:40:00,10.15,10.16,10.14,10.15,210691.215,6.277,6.2832,6.2708,6.277,210691.215
2007-07-31 13:45:00,10.15,10.16,10.14,10.15,197358.885,6.277,6.2832,6.2708,6.277,197358.885
2007-07-31 13:50:00,10.15,10.16,10.15,10.15,170088.21,6.277,6.2832,6.277,6.277,170088.21
2007-07-31 13:55:00,10.15,10.16,10.14,10.14,706815.495,6.277,6.2832,6.2708,6.2708,706815.495
2007-07-31 14:00:00,10.14,10.16,10.13,10.14,300886.4475,6.2708,6.2832,6.2646,6.2708,300886.4475
2007-07-31 14:05:00,10.15,10.16,10.13,10.15,242810.01,6.277,6.2832,6.2646,6.277,242810.01
2007-07-31 14:10:00,10.15,10.16,10.14,10.16,193318.785,6.277,6.2832,6.2708,6.2832,193318.785
2007-07-31 14:15:00,10.15,10.17,10.15,10.17,130495.23,6.277,6.2894,6.277,6.2894,130495.23
2007-07-31 14:20:00,10.16,10.17,10.14,10.14,187359.6375,6.2832,6.2894,6.2708,6.2708,187359.6375
2007-07-31 14:25:00,10.15,10.15,10.11,10.12,271999.7325,6.277,6.277,6.2523,6.2584,271999.7325
2007-07-31 14:30:00,10.12,10.13,10.09,10.09,226851.615,6.2584,6.2646,6.2399,6.2399,226851.615
2007-07-31 14:35:00,10.09,10.09,10.04,10.04,115041.8475,6.2399,6.2399,6.209,6.209,115041.8475
2007-07-31 14:40:00,10.04,10.09,10.03,10.07,264020.535,6.209,6.2399,6.2028,6.2275,264020.535
2007-07-31 14:45:00,10.08,10.11,10.05,10.11,221195.475,6.2337,6.2523,6.2152,6.2523,221195.475
2007-07-31 14:50:00,10.1,10.12,10.09,10.1,574906.23,6.2461,6.2584,6.2399,6.2461,574906.23
2007-07-31 14:55:00,10.1,10.12,10.08,10.08,244123.0425,6.2461,6.2584,6.2337,6.2337,244123.0425
2007-07-31 15:00:00,10.09,10.11,10.06,10.09,166553.1225,6.2399,6.2523,6.2213,6.2399,166553.1225
2007-07-31 15:05:00,10.09,10.1,10.06,10.08,75145.86,6.2399,6.2461,6.2213,6.2337,75145.86
2007-07-31 15:10:00,10.08,10.09,10.07,10.08,82115.0325,6.2337,6.2399,6.2275,6.2337,82115.0325
2007-07-31 15:15:00,10.08,10.08,10.06,10.08,222306.5025,6.2337,6.2337,6.2213,6.2337,222306.5025
2007-07-31 15:20:00,10.07,10.11,10.07,10.09,48481.2,6.2275,6.2523,6.2275,6.2399,48481.2
2007-07-31 15:25:00,10.08,10.08,10.06,10.08,189480.69,6.2337,6.2337,6.2213,6.2337,189480.69
2007-07-31 15:30:00,10.08,10.1,10.07,10.07,262404.495,6.2337,6.2461,6.2275,6.2275,262404.495
2007-07-31 15:35:00,10.07,10.09,10.06,10.07,130697.235,6.2275,6.2399,6.2213,6.2275,130697.235
2007-07-31 15:40:00,10.07,10.11,10.07,10.09,806706.9675,6.2275,6.2523,6.2275,6.2399,806706.9675
2007-07-31 15:45:00,10.09,10.11,10.07,10.09,491377.1625,6.2399,6.2523,6.2275,6.2399,491377.1625
2007-07-31 15:50:00,10.1,10.11,10.07,10.08,299674.4175,6.2461,6.2523,6.2275,6.2337,299674.4175
2007-07-31 15:55:00,10.08,10.08,10.01,10.02,459258.3675,6.2337,6.2337,6.1904,6.1966,459258.3675
2007-08-01 09:30:00,9.8,9.8,9.7,9.76,457238.3175,6.0606,6.0606,5.9987,6.0358,457238.3175
2007-08-01 09:35:00,9.77,9.87,9.75,9.81,329268.15,6.042,6.1038,6.0296,6.0667,329268.15
2007-08-01 09:40:00,9.81,9.82,9.63,9.72,625407.48,6.0667,6.0729,5.9554,6.0111,625407.48
2007-08-01 09:45:00,9.73,9.74,9.6,9.6,328258.125,6.0173,6.0234,5.9369,5.9369,328258.125
2007-08-01 09:50:00,9.61,9.69,9.59,9.66,520465.8825,5.9431,5.9925,5.9307,5.974,520465.8825
2007-08-01 09:55:00,9.66,9.68,9.6,9.61,437441.8275,5.974,5.9863,5.9369,5.9431,437441.8275
2007-08-01 10:00:00,9.61,9.65,9.52,9.56,1177689.15,5.9431,5.9678,5.8874,5.9121,1177689.15
2007-08-01 10:05:00,9.56,9.61,9.56,9.6,356740.83,5.9121,5.9431,5.9121,5.9369,356740.83
2007-08-01 10:10:00,9.6,9.78,9.58,9.72,496932.3,5.9369,6.0482,5.9245,6.0111,496932.3
2007-08-01 10:15:00,9.73,9.75,9.71,9.74,118475.9325,6.0173,6.0296,6.0049,6.0234,118475.9325
2007-08-01 10:20:00,9.75,9.78,9.72,9.75,325935.0675,6.0296,6.0482,6.0111,6.0296,325935.0675
2007-08-01 10:25:00,9.76,9.77,9.73,9.74,201701.9925,6.0358,6.042,6.0173,6.0234,201701.9925
2007-08-01 10:30:00,9.74,9.75,9.71,9.72,212307.255,6.0234,6.0296,6.0049,6.0111,212307.255
2007-08-01 10:35:00,9.72,9.75,9.71,9.73,381688.4475,6.0111,6.0296,6.0049,6.0173,381688.4475
2007-08-01 10:40:00,9.73,9.81,9.73,9.77,299977.425,6.0173,6.0667,6.0173,6.042,299977.425
2007-08-01 10:45:00,9.78,9.8,9.72,9.74,366942.0825,6.0482,6.0606,6.0111,6.0234,366942.0825
2007-08-01 10:50:00,9.74,9.78,9.73,9.75,265333.5675,6.0234,6.0482,6.0173,6.0296,265333.5675
2007-08-01 10:55:00,9.76,9.77,9.73,9.74,164735.0775,6.0358,6.042,6.0173,6.0234,164735.0775
2007-08-01 11:00:00,9.74,9.75,9.7,9.71,176148.36,6.0234,6.0296,5.9987,6.0049,176148.36
2007-08-01 11:05:00,9.72,9.72,9.68,9.69,252405.2475,6.0111,6.0111,5.9863,5.9925,252405.2475
2007-08-01 11:10:00,9.69,9.72,9.69,9.7,129990.2175,5.9925,6.0111,5.9925,5.9987,129990.2175
2007-08-01 11:15:00,9.7,9.71,9.65,9.71,179582.445,5.9987,6.0049,5.9678,6.0049,179582.445
2007-08-01 11:20:00,9.7,9.71,9.67,9.67,91710.27,5.9987,6.0049,5.9802,5.9802,91710.27
2007-08-01 11:25:00,9.67,9.68,9.65,9.65,102113.5275,5.9802,5.9863,5.9678,5.9678,102113.5275
2007-08-01 11:30:00,9.66,9.67,9.65,9.66,144433.575,5.974,5.9802,5.9678,5.974,144433.575
2007-08-01 11:35:00,9.65,9.66,9.65,9.66,138272.4225,5.9678,5.974,5.9678,5.974,138272.4225
2007-08-01 11:40:00,9.66,9.69,9.65,9.68,123930.0675,5.974,5.9925,5.9678,5.9863,123930.0675
2007-08-01 11:45:00,9.68,9.71,9.67,9.68,172714.275,5.9863,6.0049,5.9802,5.9863,172714.275
2007-08-01 11:50:00,9.68,9.69,9.67,9.68,143019.54,5.9863,5.9925,5.9802,5.9863,143019.54
2007-08-01 11:55:00,9.69,9.73,9.68,9.73,145746.6075,5.9925,6.0173,5.9863,6.0173,145746.6075
2007-08-01 12:00:00,9.73,9.75,9.69,9.69,216145.35,6.0173,6.0296,5.9925,5.9925,216145.35
2007-08-01 12:05:00,9.69,9.72,9.68,9.71,75650.8725,5.9925,6.0111,5.9863,6.0049,75650.8725
2007-08-01 12:10:00,9.71,9.73,9.7,9.7,110193.7275,6.0049,6.0173,5.9987,5.9987,110193.7275
2007-08-01 12:15:00,9.7,9.75,9.7,9.74,209277.18,5.9987,6.0296,5.9987,6.0234,209277.18
2007-08-01 12:20:00,9.75,9.76,9.73,9.73,92821.2975,6.0296,6.0358,6.0173,6.0173,92821.2975
2007-08-01 12:25:00,9.74,9.74,9.73,9.73,21210.525,6.0234,6.0234,6.0173,6.0173,21210.525
2007-08-01 12:30:00,9.74,9.76,9.73,9.75,95851.3725,6.0234,6.0358,6.0173,6.0296,95851.3725
2007-08-01 12:35:00,9.76,9.76,9.75,9.75,26765.6625,6.0358,6.0358,6.0296,6.0296,26765.6625
2007-08-01 12:40:00,9.75,9.76,9.75,9.75,49996.2375,6.0296,6.0358,6.0296,6.0296,49996.2375
2007-08-01 12:45:00,9.76,9.76,9.75,9.76,102012.525,6.0358,6.0358,6.0296,6.0358,102012.525
2007-08-01 12:50:00,9.76,9.76,9.75,9.76,71812.7775,6.0358,6.0358,6.0296,6.0358,71812.7775
2007-08-01 12:55:00,9.75,9.76,9.74,9.74,102315.5325,6.0296,6.0358,6.0234,6.0234,102315.5325
2007-08-01 13:00:00,9.74,9.75,9.72,9.72,153624.8025,6.0234,6.0296,6.0111,6.0111,153624.8025
2007-08-01 13:05:00,9.73,9.73,9.72,9.72,52925.31,6.0173,6.0173,6.0111,6.0111,52925.31
2007-08-01 13:10:00,9.72,9.75,9.72,9.74,112516.785,6.0111,6.0296,6.0111,6.0234,112516.785
2007-08-01 13:15:00,9.74,9.76,9.72,9.75,448956.1125,6.0234,6.0358,6.0111,6.0296,448956.1125
2007-08-01 13:20:00,9.75,9.75,9.7,9.71,169280.19,6.0296,6.0296,5.9987,6.0049,169280.19
2007-08-01 13:25:00,9.71,9.73,9.7,9.71,178067.4075,6.0049,6.0173,5.9987,6.0049,178067.4075
2007-08-01 13:30:00,9.7,9.75,9.7,9.75,201398.985,5.9987,6.0296,5.9987,6.0296,201398.985
2007-08-01 13:35:00,9.75,9.76,9.74,9.75,65045.61,6.0296,6.0358,6.0234,6.0296,65045.61
2007-08-01 13:40:00,9.74,9.76,9.74,9.75,106456.635,6.0234,6.0358,6.0234,6.0296,106456.635
2007-08-01 13:45:00,9.75,9.76,9.74,9.75,72822.8025,6.0296,6.0358,6.0234,6.0296,72822.8025
2007-08-01 13:50:00,9.75,9.76,9.74,9.76,155543.85,6.0296,6.0358,6.0234,6.0358,155543.85
2007-08-01 13:55:00,9.75,9.76,9.75,9.76,29997.7425,6.0296,6.0358,6.0296,6.0358,29997.7425
2007-08-01 14:00:00,9.76,9.76,9.72,9.75,154735.83,6.0358,6.0358,6.0111,6.0296,154735.83
2007-08-01 14:05:00,9.75,9.75,9.72,9.73,85145.1075,6.0296,6.0296,6.0111,6.0173,85145.1075
2007-08-01 14:10:00,9.72,9.73,9.71,9.72,146453.625,6.0111,6.0173,6.0049,6.0111,146453.625
2007-08-01 14:15:00,9.73,9.73,9.71,9.72,80903.0025,6.0173,6.0173,6.0049,6.0111,80903.0025
2007-08-01 14:20:00,9.73,9.75,9.72,9.73,103123.5525,6.0173,6.0296,6.0111,6.0173,103123.5525
2007-08-01 14:25:00,9.74,9.74,9.7,9.71,231295.725,6.0234,6.0234,5.9987,6.0049,231295.725
2007-08-01 14:30:00,9.7,9.72,9.7,9.71,462389.445,5.9987,6.0111,5.9987,6.0049,462389.445
2007-08-01 14:35:00,9.71,9.74,9.7,9.71,97366.41,6.0049,6.0234,5.9987,6.0049,97366.41
2007-08-01 14:40:00,9.72,9.72,9.7,9.7,72620.7975,6.0111,6.0111,5.9987,5.9987,72620.7975
2007-08-01 14:45:00,9.7,9.72,9.7,9.72,179279.4375,5.9987,6.0111,5.9987,6.0111,179279.4375
2007-08-01 14:50:00,9.72,9.72,9.71,9.72,34744.86,6.0111,6.0111,6.0049,6.0111,34744.86
2007-08-01 14:55:00,9.72,9.72,9.7,9.71,252001.2375,6.0111,6.0111,5.9987,6.0049,252001.2375
2007-08-01 15:00:00,9.72,9.73,9.71,9.71,88478.19,6.0111,6.0173,6.0049,6.0049,88478.19
2007-08-01 15:05:00,9.71,9.72,9.7,9.71,209782.1925,6.0049,6.0111,5.9987,6.0049,209782.1925
2007-08-01 15:10:00,9.71,9.73,9.69,9.72,577532.295,6.0049,6.0173,5.9925,6.0111,577532.295
2007-08-01 15:15:00,9.72,9.72,9.7,9.71,140090.4675,6.0111,6.0111,5.9987,6.0049,140090.4675
2007-08-01 15:20:00,9.72,9.72,9.7,9.7,397242.8325,6.0111,6.0111,5.9987,5.9987,397242.8325
2007-08-01 15:25:00,9.7,9.73,9.67,9.72,287251.11,5.9987,6.0173,5.9802,6.0111,287251.11
2007-08-01 15:30:00,9.73,9.75,9.7,9.73,222104.4975,6.0173,6.0296,5.9987,6.0173,222104.4975
2007-08-01 15:35:00,9.74,9.78,9.73,9.76,354821.7825,6.0234,6.0482,6.0173,6.0358,354821.7825
2007-08-01 15:40:00,9.76,9.8,9.75,9.8,351892.71,6.0358,6.0606,6.0296,6.0606,351892.71
2007-08-01 15:45:00,9.79,9.85,9.79,9.85,326844.09,6.0544,6.0915,6.0544,6.0915,326844.09
2007-08-01 15:50:00,9.84,9.88,9.83,9.86,529051.095,6.0853,6.11,6.0791,6.0977,529051.095
2007-08-01 15:55:00,9.86,9.86,9.74,9.8,643082.9175,6.0977,6.0977,6.0234,6.0606,643082.9175
2007-08-02 09:30:00,10.0,10.1,9.51,10.1,334621.2825,6.1842,6.2461,5.8812,6.2461,334621.2825
2007-08-02 09:35:00,10.1,10.11,10.0,10.01,235638.8325,6.2461,6.2523,6.1842,6.1904,235638.8325
2007-08-02 09:40:00,10.0,10.02,9.93,9.99,265838.58,6.1842,6.1966,6.1409,6.1781,265838.58
2007-08-02 09:45:00,9.98,9.99,9.9,9.9,124738.0875,6.1719,6.1781,6.1224,6.1224,124738.0875
2007-08-02 09:50:00,9.9,9.96,9.87,9.93,477539.82,6.1224,6.1595,6.1038,6.1409,477539.82
2007-08-02 09:55:00,9.93,9.97,9.91,9.94,317854.8675,6.1409,6.1657,6.1286,6.1471,317854.8675
2007-08-02 10:00:00,9.94,9.95,9.92,9.94,130394.2275,6.1471,6.1533,6.1348,6.1471,130394.2275
2007-08-02 10:05:00,9.94,9.95,9.91,9.94,111809.7675,6.1471,6.1533,6.1286,6.1471,111809.7675
2007-08-02 10:10:00,9.93,9.94,9.89,9.92,246143.0925,6.1409,6.1471,6.1162,6.1348,246143.0925
2007-08-02 10:15:00,9.92,9.92,9.91,9.91,72216.7875,6.1348,6.1348,6.1286,6.1286,72216.7875
2007-08-02 10:20:00,9.91,9.92,9.86,9.86,154735.83,6.1286,6.1348,6.0977,6.0977,154735.83
2007-08-02 10:25:00,9.87,9.89,9.86,9.89,129990.2175,6.1038,6.1162,6.0977,6.1162,129990.2175
2007-08-02 10:30:00,9.88,9.88,9.86,9.88,99891.4725,6.11,6.11,6.0977,6.11,99891.4725
2007-08-02 10:35:00,9.88,9.89,9.86,9.88,136252.3725,6.11,6.1162,6.0977,6.11,136252.3725
2007-08-02 10:40:00,9.88,9.88,9.86,9.87,144837.585,6.11,6.11,6.0977,6.1038,144837.585
2007-08-02 10:45:00,9.86,9.9,9.86,9.89,213418.2825,6.0977,6.1224,6.0977,6.1162,213418.2825
2007-08-02 10:50:00,9.88,9.9,9.88,9.88,189884.7,6.11,6.1224,6.11,6.11,189884.7
2007-08-02 10:55:00,9.89,9.89,9.87,9.89,134636.3325,6.1162,6.1162,6.1038,6.1162,134636.3325
2007-08-02 11:00:00,9.88,9.9,9.86,9.88,237153.87,6.11,6.1224,6.0977,6.11,237153.87
2007-08-02 11:05:00,9.88,9.89,9.86,9.87,254728.305,6.11,6.1162,6.0977,6.1038,254728.305
2007-08-02 11:10:00,9.86,9.9,9.85,9.89,269373.6675,6.0977,6.1224,6.0915,6.1162,269373.6675
2007-08-02 11:15:00,9.89,9.9,9.88,9.89,311188.7025,6.1162,6.1224,6.11,6.1162,311188.7025
2007-08-02 11:20:00,9.88,9.91,9.88,9.89,313410.7575,6.11,6.1286,6.11,6.1162,313410.7575
2007-08-02 11:25:00,9.89,9.92,9.89,9.92,215337.33,6.1162,6.1348,6.1162,6.1348,215337.33
2007-08-02 11:30:00,9.91,9.93,9.91,9.93,83024.055,6.1286,6.1409,6.1286,6.1409,83024.055
2007-08-02 11:35:00,9.93,9.95,9.92,9.94,115243.8525,6.1409,6.1533,6.1348,6.1471,115243.8525
2007-08-02 11:40:00,9.93,9.94,9.93,9.94,30603.7575,6.1409,6.1471,6.1409,6.1471,30603.7575
2007-08-02 11:45:00,9.94,9.96,9.93,9.95,96356.385,6.1471,6.1595,6.1409,6.1533,96356.385
2007-08-02 11:50:00,9.96,10.02,9.96,10.01,219781.44,6.1595,6.1966,6.1595,6.1904,219781.44
2007-08-02 11:55:00,10.02,10.05,10.0,10.0,179582.445,6.1966,6.2152,6.1842,6.1842,179582.445
2007-08-02 12:00:00,10.0,10.02,9.99,10.01,107365.6575,6.1842,6.1966,6.1781,6.1904,107365.6575
2007-08-02 12:05:00,10.0,10.01,9.97,9.98,107668.665,6.1842,6.1904,6.1657,6.1719,107668.665
2007-08-02 12:10:00,9.99,10.01,9.98,10.01,112920.795,6.1781,6.1904,6.1719,6.1904,112920.795
2007-08-02 12:15:00,10.01,10.04,10.0,10.02,182814.525,6.1904,6.209,6.1842,6.1966,182814.525
2007-08-02 12:20:00,10.02,10.02,10.0,10.01,75650.8725,6.1966,6.1966,6.1842,6.1904,75650.8725
2007-08-02 12:25:00,10.01,10.02,10.0,10.0,121304.0025,6.1904,6.1966,6.1842,6.1842,121304.0025
2007-08-02 12:30:00,10.0,10.01,9.98,9.99,81913.0275,6.1842,6.1904,6.1719,6.1781,81913.0275
2007-08-02 12:35:00,9.98,10.0,9.98,10.0,40704.0075,6.1719,6.1842,6.1719,6.1842,40704.0075
2007-08-02 12:40:00,10.0,10.01,9.99,10.0,64035.585,6.1842,6.1904,6.1781,6.1842,64035.585
2007-08-02 12:45:00,9.99,10.0,9.99,9.99,13938.345,6.1781,6.1842,6.1781,6.1781,13938.345
2007-08-02 12:50:00,10.0,10.0,9.99,9.99,57874.4325,6.1842,6.1842,6.1781,6.1781,57874.4325
2007-08-02 12:55:00,9.99,10.01,9.99,10.0,199580.94,6.1781,6.1904,6.1781,6.1842,199580.94
2007-08-02 13:00:00,10.0,10.01,9.99,10.0,89084.205,6.1842,6.1904,6.1781,6.1842,89084.205
2007-08-02 13:05:00,10.0,10.01,10.0,10.0,122516.0325,6.1842,6.1904,6.1842,6.1842,122516.0325
2007-08-02 13:10:00,10.0,10.01,10.0,10.0,36057.8925,6.1842,6.1904,6.1842,6.1842,36057.8925
2007-08-02 13:15:00,10.0,10.01,10.0,10.01,131808.2625,6.1842,6.1904,6.1842,6.1904,131808.2625
2007-08-02 13:20:00,10.01,10.01,10.0,10.0,45855.135,6.1904,6.1904,6.1842,6.1842,45855.135
2007-08-02 13:25:00,10.0,10.0,9.98,9.98,45047.115,6.1842,6.1842,6.1719,6.1719,45047.115
2007-08-02 13:30:00,9.98,10.03,9.98,10.03,166856.13,6.1719,6.2028,6.1719,6.2028,166856.13
2007-08-02 13:35:00,10.03,10.03,10.0,10.0,75953.88,6.2028,6.2028,6.1842,6.1842,75953.88
2007-08-02 13:40:00,10.0,10.01,9.99,10.0,100598.49,6.1842,6.1904,6.1781,6.1842,100598.49
2007-08-02 13:45:00,10.0,10.02,9.95,9.95,288968.1525,6.1842,6.1966,6.1533,6.1533,288968.1525
2007-08-02 13:50:00,9.96,9.97,9.91,9.96,340984.44,6.1595,6.1657,6.1286,6.1595,340984.44
2007-08-02 13:55:00,9.96,9.98,9.95,9.98,119990.97,6.1595,6.1719,6.1533,6.1719,119990.97
2007-08-02 14:00:00,9.98,10.0,9.98,10.0,70297.74,6.1719,6.1842,6.1719,6.1842,70297.74
2007-08-02 14:05:00,10.0,10.0,9.99,10.0,81711.0225,6.1842,6.1842,6.1781,6.1842,81711.0225
2007-08-02 14:10:00,9.99,10.0,9.98,10.0,124334.0775,6.1781,6.1842,6.1719,6.1842,124334.0775
2007-08-02 14:15:00,10.0,10.01,9.99,10.0,121809.015,6.1842,6.1904,6.1781,6.1842,121809.015
2007-08-02 14:20:00,9.99,10.0,9.99,10.0,21715.5375,6.1781,6.1842,6.1781,6.1842,21715.5375
2007-08-02 14:25:00,9.99,10.02,9.99,10.0,351589.7025,6.1781,6.1966,6.1781,6.1842,351589.7025
2007-08-02 14:30:00,10.01,10.01,9.98,9.98,153826.8075,6.1904,6.1904,6.1719,6.1719,153826.8075
2007-08-02 14:35:00,9.98,9.99,9.97,9.97,110092.725,6.1719,6.1781,6.1657,6.1657,110092.725
2007-08-02 14:40:00,9.97,9.99,9.97,9.98,133828.3125,6.1657,6.1781,6.1657,6.1719,133828.3125
2007-08-02 14:45:00,9.97,9.98,9.96,9.98,193116.78,6.1657,6.1719,6.1595,6.1719,193116.78
2007-08-02 14:50:00,9.98,9.99,9.97,9.97,199075.9275,6.1719,6.1781,6.1657,6.1657,199075.9275
2007-08-02 14:55:00,9.97,9.99,9.96,9.99,116758.89,6.1657,6.1781,6.1595,6.1781,116758.89
2007-08-02 15:00:00,9.99,9.99,9.94,9.98,289271.16,6.1781,6.1781,6.1471,6.1719,289271.16
2007-08-02 15:05:00,9.98,10.03,9.98,10.03,306643.59,6.1719,6.2028,6.1719,6.2028,306643.59
2007-08-02 15:10:00,10.03,10.03,10.02,10.03,83327.0625,6.2028,6.2028,6.1966,6.2028,83327.0625
2007-08-02 15:15:00,10.03,10.04,10.02,10.02,148069.665,6.2028,6.209,6.1966,6.1966,148069.665
2007-08-02 15:20:00,10.03,10.06,10.02,10.05,561674.9025,6.2028,6.2213,6.1966,6.2152,561674.9025
2007-08-02 15:25:00,10.05,10.08,10.03,10.08,289372.1625,6.2152,6.2337,6.2028,6.2337,289372.1625
2007-08-02 15:30:00,10.08,10.12,10.06,10.08,530768.1375,6.2337,6.2584,6.2213,6.2337,530768.1375
2007-08-02 15:35:00,10.08,10.08,10.02,10.04,241193.97,6.2337,6.2337,6.1966,6.209,241193.97
2007-08-02 15:40:00,10.04,10.06,10.02,10.05,442390.95,6.209,6.2213,6.1966,6.2152,442390.95
2007-08-02 15:45:00,10.05,10.05,10.02,10.03,327551.1075,6.2152,6.2152,6.1966,6.2028,327551.1075
2007-08-02 15:50:00,10.02,10.08,10.01,10.03,590662.62,6.1966,6.2337,6.1904,6.2028,590662.62
2007-08-02 15:55:00,10.03,10.06,10.0,10.01,677120.76,6.2028,6.2213,6.1842,6.1904,677120.76
2007-08-03 09:30:00,10.24,10.24,9.85,9.9,208267.155,6.3327,6.3327,6.0915,6.1224,208267.155
2007-08-03 09:35:00,9.9,9.94,9.88,9.92,112213.7775,6.1224,6.1471,6.11,6.1348,112213.7775
2007-08-03 09:40:00,9.91,9.91,9.82,9.86,137868.4125,6.1286,6.1286,6.0729,6.0977,137868.4125
2007-08-03 09:45:00,9.86,9.88,9.83,9.86,239274.9225,6.0977,6.11,6.0791,6.0977,239274.9225
2007-08-03 09:50:00,9.86,9.88,9.85,9.87,198166.905,6.0977,6.11,6.0915,6.1038,198166.905
2007-08-03 09:55:00,9.87,9.88,9.83,9.84,159987.96,6.1038,6.11,6.0791,6.0853,159987.96
2007-08-03 10:00:00,9.84,9.86,9.77,9.78,365730.0525,6.0853,6.0977,6.042,6.0482,365730.0525
2007-08-03 10:05:00,9.77,9.78,9.75,9.77,222609.51,6.042,6.0482,6.0296,6.042,222609.51
2007-08-03 10:10:00,9.77,9.79,9.76,9.79,160896.9825,6.042,6.0544,6.0358,6.0544,160896.9825
2007-08-03 10:15:00,9.78,9.79,9.75,9.77,337247.3475,6.0482,6.0544,6.0296,6.042,337247.3475
2007-08-03 10:20:00,9.77,9.78,9.75,9.77,163220.04,6.042,6.0482,6.0296,6.042,163220.04
2007-08-03 10:25:00,9.78,9.79,9.76,9.78,121809.015,6.0482,6.0544,6.0358,6.0482,121809.015
2007-08-03 10:30:00,9.78,9.79,9.76,9.78,267151.6125,6.0482,6.0544,6.0358,6.0482,267151.6125
2007-08-03 10:35:00,9.78,9.79,9.75,9.76,551776.6575,6.0482,6.0544,6.0296,6.0358,551776.6575
2007-08-03 10:40:00,9.75,9.75,9.71,9.72,275231.8125,6.0296,6.0296,6.0049,6.0111,275231.8125
2007-08-03 10:45:00,9.71,9.73,9.69,9.71,392091.705,6.0049,6.0173,5.9925,6.0049,392091.705
2007-08-03 10:50:00,9.71,9.73,9.7,9.73,257657.3775,6.0049,6.0173,5.9987,6.0173,257657.3775
2007-08-03 10:55:00,9.73,9.73,9.7,9.71,207560.1375,6.0173,6.0173,5.9987,6.0049,207560.1375
2007-08-03 11:00:00,9.71,9.73,9.69,9.73,160694.9775,6.0049,6.0173,5.9925,6.0173,160694.9775
2007-08-03 11:05:00,9.72,9.72,9.71,9.71,54440.3475,6.0111,6.0111,6.0049,6.0049,54440.3475
2007-08-03 11:10:00,9.72,9.72,9.67,9.68,245436.075,6.0111,6.0111,5.9802,5.9863,245436.075
2007-08-03 11:15:00,9.68,9.73,9.67,9.72,390576.6675,5.9863,6.0173,5.9802,6.0111,390576.6675
2007-08-03 11:20:00,9.72,9.75,9.72,9.74,146150.6175,6.0111,6.0296,6.0111,6.0234,146150.6175
2007-08-03 11:25:00,9.74,9.75,9.72,9.73,282301.9875,6.0234,6.0296,6.0111,6.0173,282301.9875
2007-08-03 11:30:00,9.74,9.79,9.74,9.76,221801.49,6.0234,6.0544,6.0234,6.0358,221801.49
2007-08-03 11:35:00,9.76,9.77,9.74,9.75,72418.7925,6.0358,6.042,6.0234,6.0296,72418.7925
2007-08-03 11:40:00,9.74,9.77,9.74,9.75,81206.01,6.0234,6.042,6.0234,6.0296,81206.01
2007-08-03 11:45:00,9.75,9.82,9.75,9.8,202510.0125,6.0296,6.0729,6.0296,6.0606,202510.0125
2007-08-03 11:50:00,9.79,9.8,9.76,9.76,52218.2925,6.0544,6.0606,6.0358,6.0358,52218.2925
2007-08-03 11:55:00,9.76,9.8,9.76,9.79,133222.2975,6.0358,6.0606,6.0358,6.0544,133222.2975
2007-08-03 12:00:00,9.8,9.82,9.79,9.81,95851.3725,6.0606,6.0729,6.0544,6.0667,95851.3725
2007-08-03 12:05:00,9.81,9.82,9.79,9.8,76054.8825,6.0667,6.0729,6.0544,6.0606,76054.8825
2007-08-03 12:10:00,9.8,9.83,9.8,9.82,97265.4075,6.0606,6.0791,6.0606,6.0729,97265.4075
2007-08-03 12:15:00,9.82,9.82,9.79,9.79,162513.0225,6.0729,6.0729,6.0544,6.0544,162513.0225
2007-08-03 12:20:00,9.8,9.8,9.76,9.76,114536.835,6.0606,6.0606,6.0358,6.0358,114536.835
2007-08-03 12:25:00,9.76,9.77,9.74,9.74,34643.8575,6.0358,6.042,6.0234,6.0234,34643.8575
2007-08-03 12:30:00,9.74,9.78,9.73,9.77,132414.2775,6.0234,6.0482,6.0173,6.042,132414.2775
2007-08-03 12:35:00,9.77,9.78,9.74,9.75,107264.655,6.042,6.0482,6.0234,6.0296,107264.655
2007-08-03 12:40:00,9.75,9.76,9.71,9.73,121607.01,6.0296,6.0358,6.0049,6.0173,121607.01
2007-08-03 12:45:00,9.73,9.73,9.72,9.73,92215.2825,6.0173,6.0173,6.0111,6.0173,92215.2825
2007-08-03 12:50:00,9.72,9.73,9.71,9.71,79387.965,6.0111,6.0173,6.0049,6.0049,79387.965
2007-08-03 12:55:00,9.71,9.72,9.68,9.68,221700.4875,6.0049,6.0111,5.9863,5.9863,221700.4875
2007-08-03 13:00:00,9.68,9.69,9.67,9.68,61207.515,5.9863,5.9925,5.9802,5.9863,61207.515
2007-08-03 13:05:00,9.68,9.71,9.67,9.7,138474.4275,5.9863,6.0049,5.9802,5.9987,138474.4275
2007-08-03 13:10:00,9.7,9.73,9.7,9.72,117869.9175,5.9987,6.0173,5.9987,6.0111,117869.9175
2007-08-03 13:15:00,9.72,9.73,9.7,9.7,128879.19,6.0111,6.0173,5.9987,5.9987,128879.19
2007-08-03 13:20:00,9.7,9.71,9.69,9.7,198974.925,5.9987,6.0049,5.9925,5.9987,198974.925
2007-08-03 13:25:00,9.7,9.71,9.69,9.71,183925.5525,5.9987,6.0049,5.9925,6.0049,183925.5525
2007-08-03 13:30:00,9.7,9.72,9.7,9.71,137060.3925,5.9987,6.0111,5.9987,6.0049,137060.3925
2007-08-03 13:35:00,9.71,9.72,9.7,9.71,65146.6125,6.0049,6.0111,5.9987,6.0049,65146.6125
2007-08-03 13:40:00,9.71,9.71,9.7,9.7,60298.4925,6.0049,6.0049,5.9987,5.9987,60298.4925
2007-08-03 13:45:00,9.7,9.71,9.7,9.71,58480.4475,5.9987,6.0049,5.9987,6.0049,58480.4475
2007-08-03 13:50:00,9.7,9.72,9.7,9.71,95245.3575,5.9987,6.0111,5.9987,6.0049,95245.3575
2007-08-03 13:55:00,9.71,9.73,9.71,9.72,117061.8975,6.0049,6.0173,6.0049,6.0111,117061.8975
2007-08-03 14:00:00,9.71,9.73,9.7,9.72,201499.9875,6.0049,6.0173,5.9987,6.0111,201499.9875
2007-08-03 14:05:00,9.71,9.73,9.7,9.71,184632.57,6.0049,6.0173,5.9987,6.0049,184632.57
2007-08-03 14:10:00,9.71,9.74,9.7,9.73,275837.8275,6.0049,6.0234,5.9987,6.0173,275837.8275
2007-08-03 14:15:00,9.73,9.74,9.69,9.72,209277.18,6.0173,6.0234,5.9925,6.0111,209277.18
2007-08-03 14:20:00,9.72,9.73,9.71,9.72,166452.12,6.0111,6.0173,6.0049,6.0111,166452.12
2007-08-03 14:25:00,9.72,9.73,9.67,9.68,263212.515,6.0111,6.0173,5.9802,5.9863,263212.515
2007-08-03 14:30:00,9.68,9.7,9.67,9.69,211802.2425,5.9863,5.9987,5.9802,5.9925,211802.2425
2007-08-03 14:35:00,9.69,9.7,9.68,9.68,165644.1,5.9925,5.9987,5.9863,5.9863,165644.1
2007-08-03 14:40:00,9.68,9.7,9.68,9.69,117263.9025,5.9863,5.9987,5.9863,5.9925,117263.9025
2007-08-03 14:45:00,9.69,9.7,9.67,9.68,264424.545,5.9925,5.9987,5.9802,5.9863,264424.545
2007-08-03 14:50:00,9.68,9.71,9.67,9.68,464308.4925,5.9863,6.0049,5.9802,5.9863,464308.4925
2007-08-03 14:55:00,9.68,9.69,9.67,9.67,289473.165,5.9863,5.9925,5.9802,5.9802,289473.165
2007-08-03 15:00:00,9.67,9.68,9.66,9.66,283918.0275,5.9802,5.9863,5.974,5.974,283918.0275
2007-08-03 15:05:00,9.66,9.68,9.65,9.65,216953.37,5.974,5.9863,5.9678,5.9678,216953.37
2007-08-03 15:10:00,9.65,9.68,9.65,9.66,211701.24,5.9678,5.9863,5.9678,5.974,211701.24
2007-08-03 15:15:00,9.66,9.67,9.65,9.65,172108.26,5.974,5.9802,5.9678,5.9678,172108.26
2007-08-03 15:20:00,9.65,9.68,9.65,9.67,232608.7575,5.9678,5.9863,5.9678,5.9802,232608.7575
2007-08-03 15:25:00,9.67,9.68,9.65,9.66,390172.6575,5.9802,5.9863,5.9678,5.974,390172.6575
2007-08-03 15:30:00,9.65,9.66,9.63,9.65,340378.425,5.9678,5.974,5.9554,5.9678,340378.425
2007-08-03 15:35:00,9.65,9.66,9.65,9.65,236042.8425,5.9678,5.974,5.9678,5.9678,236042.8425
2007-08-03 15:40:00,9.65,9.66,9.64,9.64,674999.7075,5.9678,5.974,5.9616,5.9616,674999.7075
2007-08-03 15:45:00,9.64,9.64,9.61,9.61,298866.3975,5.9616,5.9616,5.9431,5.9431,298866.3975
2007-08-03 15:50:00,9.61,9.62,9.6,9.6,226750.6125,5.9431,5.9492,5.9369,5.9369,226750.6125
2007-08-03 15:55:00,9.6,9.62,9.57,9.59,559048.8375,5.9369,5.9492,5.9183,5.9307,559048.8375
2007-08-06 09:30:00,9.78,9.78,9.52,9.64,206348.1075,6.0482,6.0482,5.8874,5.9616,206348.1075
2007-08-06 09:35:00,9.63,9.65,9.63,9.65,95548.365,5.9554,5.9678,5.9554,5.9678,95548.365
2007-08-06 09:40:00,9.65,9.74,9.64,9.69,472085.685,5.9678,6.0234,5.9616,5.9925,472085.685
2007-08-06 09:45:00,9.69,9.75,9.69,9.74,405727.0425,5.9925,6.0296,5.9925,6.0234,405727.0425
2007-08-06 09:50:00,9.73,9.8,9.72,9.79,713481.66,6.0173,6.0606,6.0111,6.0544,713481.66
2007-08-06 09:55:00,9.79,9.82,9.77,9.79,563795.955,6.0544,6.0729,6.042,6.0544,563795.955
2007-08-06 10:00:00,9.79,9.85,9.78,9.81,539555.355,6.0544,6.0915,6.0482,6.0667,539555.355
2007-08-06 10:05:00,9.82,9.84,9.79,9.83,639143.82,6.0729,6.0853,6.0544,6.0791,639143.82
2007-08-06 10:10:00,9.84,9.84,9.75,9.75,265131.5625,6.0853,6.0853,6.0296,6.0296,265131.5625
2007-08-06 10:15:00,9.75,9.8,9.75,9.75,302300.4825,6.0296,6.0606,6.0296,6.0296,302300.4825
2007-08-06 10:20:00,9.75,9.77,9.73,9.75,240082.9425,6.0296,6.042,6.0173,6.0296,240082.9425
2007-08-06 10:25:00,9.75,9.77,9.71,9.75,286241.085,6.0296,6.042,6.0049,6.0296,286241.085
2007-08-06 10:30:00,9.75,9.75,9.67,9.7,286342.0875,6.0296,6.0296,5.9802,5.9987,286342.0875
2007-08-06 10:35:00,9.7,9.71,9.67,9.68,225235.575,5.9987,6.0049,5.9802,5.9863,225235.575
2007-08-06 10:40:00,9.68,9.69,9.67,9.67,60803.505,5.9863,5.9925,5.9802,5.9802,60803.505
2007-08-06 10:45:00,9.68,9.7,9.63,9.67,468247.59,5.9863,5.9987,5.9554,5.9802,468247.59
2007-08-06 10:50:00,9.67,9.7,9.66,9.68,505416.51,5.9802,5.9987,5.974,5.9863,505416.51
2007-08-06 10:55:00,9.67,9.74,9.63,9.72,440067.8925,5.9802,6.0234,5.9554,6.0111,440067.8925
2007-08-06 11:00:00,9.71,9.73,9.65,9.65,243719.0325,6.0049,6.0173,5.9678,5.9678,243719.0325
2007-08-06 11:05:00,9.65,9.67,9.63,9.63,240082.9425,5.9678,5.9802,5.9554,5.9554,240082.9425
2007-08-06 11:10:00,9.64,9.67,9.63,9.67,283918.0275,5.9616,5.9802,5.9554,5.9802,283918.0275
2007-08-06 11:15:00,9.68,9.71,9.68,9.7,347246.595,5.9863,6.0049,5.9863,5.9987,347246.595
2007-08-06 11:20:00,9.7,9.71,9.69,9.7,159482.9475,5.9987,6.0049,5.9925,5.9987,159482.9475
2007-08-06 11:25:00,9.7,9.7,9.69,9.7,148372.6725,5.9987,5.9987,5.9925,5.9987,148372.6725
2007-08-06 11:30:00,9.7,9.7,9.69,9.7,95346.36,5.9987,5.9987,5.9925,5.9987,95346.36
2007-08-06 11:35:00,9.69,9.69,9.67,9.68,147968.6625,5.9925,5.9925,5.9802,5.9863,147968.6625
2007-08-06 11:40:00,9.67,9.69,9.67,9.68,76054.8825,5.9802,5.9925,5.9802,5.9863,76054.8825
2007-08-06 11:45:00,9.69,9.74,9.69,9.73,309875.67,5.9925,6.0234,5.9925,6.0173,309875.67
2007-08-06 11:50:00,9.73,9.79,9.73,9.76,109587.7125,6.0173,6.0544,6.0173,6.0358,109587.7125
2007-08-06 11:55:00,9.77,9.79,9.76,9.77,82317.0375,6.042,6.0544,6.0358,6.042,82317.0375
2007-08-06 12:00:00,9.77,9.78,9.74,9.76,155745.855,6.042,6.0482,6.0234,6.0358,155745.855
2007-08-06 12:05:00,9.76,9.76,9.72,9.73,100800.495,6.0358,6.0358,6.0111,6.0173,100800.495
2007-08-06 12:10:00,9.73,9.73,9.71,9.71,141403.5,6.0173,6.0173,6.0049,6.0049,141403.5
2007-08-06 12:15:00,9.7,9.71,9.67,9.67,136959.39,5.9987,6.0049,5.9802,5.9802,136959.39
2007-08-06 12:20:00,9.66,9.68,9.66,9.68,114334.83,5.974,5.9863,5.974,5.9863,114334.83
2007-08-06 12:25:00,9.68,9.7,9.67,9.67,152008.7625,5.9863,5.9987,5.9802,5.9802,152008.7625
2007-08-06 12:30:00,9.68,9.7,9.68,9.68,110698.74,5.9863,5.9987,5.9863,5.9863,110698.74
2007-08-06 12:35:00,9.68,9.74,9.68,9.74,97366.41,5.9863,6.0234,5.9863,6.0234,97366.41
2007-08-06 12:40:00,9.74,9.75,9.74,9.75,46865.16,6.0234,6.0296,6.0234,6.0296,46865.16
2007-08-06 12:45:00,9.75,9.79,9.75,9.79,141605.505,6.0296,6.0544,6.0296,6.0544,141605.505
2007-08-06 12:50:00,9.79,9.79,9.77,9.79,109486.71,6.0544,6.0544,6.042,6.0544,109486.71
2007-08-06 12:55:00,9.79,9.79,9.78,9.78,34037.8425,6.0544,6.0544,6.0482,6.0482,34037.8425
2007-08-06 13:00:00,9.78,9.79,9.78,9.79,47774.1825,6.0482,6.0544,6.0482,6.0544,47774.1825
2007-08-06 13:05:00,9.79,9.79,9.75,9.75,155846.8575,6.0544,6.0544,6.0296,6.0296,155846.8575
2007-08-06 13:10:00,9.75,9.77,9.75,9.76,238264.8975,6.0296,6.042,6.0296,6.0358,238264.8975
2007-08-06 13:15:00,9.76,9.76,9.75,9.76,130192.2225,6.0358,6.0358,6.0296,6.0358,130192.2225
2007-08-06 13:20:00,9.76,9.77,9.75,9.75,151402.7475,6.0358,6.042,6.0296,6.0296,151402.7475
2007-08-06 13:25:00,9.75,9.77,9.75,9.76,112314.78,6.0296,6.042,6.0296,6.0358,112314.78
2007-08-06 13:30:00,9.75,9.76,9.75,9.75,116859.8925,6.0296,6.0358,6.0296,6.0296,116859.8925
2007-08-06 13:35:00,9.75,9.76,9.74,9.74,199075.9275,6.0296,6.0358,6.0234,6.0234,199075.9275
2007-08-06 13:40:00,9.74,9.75,9.74,9.74,63732.5775,6.0234,6.0296,6.0234,6.0234,63732.5775
2007-08-06 13:45:00,9.75,9.75,9.73,9.73,108375.6825,6.0296,6.0296,6.0173,6.0173,108375.6825
2007-08-06 13:50:00,9.73,9.74,9.73,9.74,64439.595,6.0173,6.0234,6.0173,6.0234,64439.595
2007-08-06 13:55:00,9.74,9.75,9.73,9.75,179178.435,6.0234,6.0296,6.0173,6.0296,179178.435
2007-08-06 14:00:00,9.74,9.75,9.74,9.75,99083.4525,6.0234,6.0296,6.0234,6.0296,99083.4525
2007-08-06 14:05:00,9.74,9.77,9.74,9.76,185238.585,6.0234,6.042,6.0234,6.0358,185238.585
2007-08-06 14:10:00,9.76,9.77,9.75,9.77,61308.5175,6.0358,6.042,6.0296,6.042,61308.5175
2007-08-06 14:15:00,9.77,9.82,9.76,9.82,139888.4625,6.042,6.0729,6.0358,6.0729,139888.4625
2007-08-06 14:20:00,9.82,9.83,9.78,9.79,168169.1625,6.0729,6.0791,6.0482,6.0544,168169.1625
2007-08-06 14:25:00,9.78,9.81,9.78,9.8,61207.515,6.0482,6.0667,6.0482,6.0606,61207.515
2007-08-06 14:30:00,9.81,9.84,9.81,9.84,123425.055,6.0667,6.0853,6.0667,6.0853,123425.055
2007-08-06 14:35:00,9.84,9.89,9.83,9.89,150695.73,6.0853,6.1162,6.0791,6.1162,150695.73
2007-08-06 14:40:00,9.89,9.9,9.88,9.89,133424.3025,6.1162,6.1224,6.11,6.1162,133424.3025
2007-08-06 14:45:00,9.89,9.89,9.86,9.86,144635.58,6.1162,6.1162,6.0977,6.0977,144635.58
2007-08-06 14:50:00,9.86,9.87,9.86,9.86,112617.7875,6.0977,6.1038,6.0977,6.0977,112617.7875
2007-08-06 14:55:00,9.86,9.87,9.84,9.86,116051.8725,6.0977,6.1038,6.0853,6.0977,116051.8725
2007-08-06 15:00:00,9.87,9.89,9.86,9.89,89892.225,6.1038,6.1162,6.0977,6.1162,89892.225
2007-08-06 15:05:00,9.89,9.89,9.87,9.89,243214.02,6.1162,6.1162,6.1038,6.1162,243214.02
2007-08-06 15:10:00,9.89,9.92,9.89,9.91,193419.7875,6.1162,6.1348,6.1162,6.1286,193419.7875
2007-08-06 15:15:00,9.91,9.93,9.9,9.9,156452.8725,6.1286,6.1409,6.1224,6.1224,156452.8725
2007-08-06 15:20:00,9.9,9.9,9.89,9.89,176451.3675,6.1224,6.1224,6.1162,6.1162,176451.3675
2007-08-06 15:25:00,9.89,9.9,9.89,9.89,276241.8375,6.1162,6.1224,6.1162,6.1162,276241.8375
2007-08-06 15:30:00,9.89,9.9,9.88,9.88,210287.205,6.1162,6.1224,6.11,6.11,210287.205
2007-08-06 15:35:00,9.87,9.9,9.87,9.89,314016.7725,6.1038,6.1224,6.1038,6.1162,314016.7725
2007-08-06 15:40:00,9.89,9.9,9.88,9.89,238668.9075,6.1162,6.1224,6.11,6.1162,238668.9075
2007-08-06 15:45:00,9.9,9.94,9.89,9.92,338762.385,6.1224,6.1471,6.1162,6.1348,338762.385
2007-08-06 15:50:00,9.92,9.94,9.92,9.92,261495.4725,6.1348,6.1471,6.1348,6.1348,261495.4725
2007-08-06 15:55:00,9.92,9.94,9.91,9.93,305330.5575,6.1348,6.1471,6.1286,6.1409,305330.5575
2007-08-07 09:30:00,9.8,9.8,9.63,9.68,176249.3625,6.0606,6.0606,5.9554,5.9863,176249.3625
2007-08-07 09:35:00,9.67,9.71,9.67,9.7,84640.095,5.9802,6.0049,5.9802,5.9987,84640.095
2007-08-07 09:40:00,9.7,9.7,9.68,9.68,64843.605,5.9987,5.9987,5.9863,5.9863,64843.605
2007-08-07 09:45:00,9.68,9.72,9.66,9.66,108678.69,5.9863,6.0111,5.974,5.974,108678.69
2007-08-07 09:50:00,9.66,9.68,9.66,9.67,91407.2625,5.974,5.9863,5.974,5.9802,91407.2625
2007-08-07 09:55:00,9.66,9.67,9.63,9.65,142312.5225,5.974,5.9802,5.9554,5.9678,142312.5225
2007-08-07 10:00:00,9.65,9.66,9.64,9.65,144433.575,5.9678,5.974,5.9616,5.9678,144433.575
2007-08-07 10:05:00,9.66,9.69,9.65,9.68,278059.8825,5.974,5.9925,5.9678,5.9863,278059.8825
2007-08-07 10:10:00,9.68,9.68,9.67,9.68,62318.5425,5.9863,5.9863,5.9802,5.9863,62318.5425
2007-08-07 10:15:00,9.67,9.71,9.67,9.69,120495.9825,5.9802,6.0049,5.9802,5.9925,120495.9825
2007-08-07 10:20:00,9.69,9.7,9.67,9.7,138979.44,5.9925,5.9987,5.9802,5.9987,138979.44
2007-08-07 10:25:00,9.69,9.72,9.67,9.7,348761.6325,5.9925,6.0111,5.9802,5.9987,348761.6325
2007-08-07 10:30:00,9.71,9.73,9.7,9.71,243416.025,6.0049,6.0173,5.9987,6.0049,243416.025
2007-08-07 10:35:00,9.71,9.71,9.69,9.7,115849.8675,6.0049,6.0049,5.9925,5.9987,115849.8675
2007-08-07 10:40:00,9.7,9.7,9.68,9.69,143524.5525,5.9987,5.9987,5.9863,5.9925,143524.5525
2007-08-07 10:45:00,9.69,9.74,9.68,9.71,281796.975,5.9925,6.0234,5.9863,6.0049,281796.975
2007-08-07 10:50:00,9.71,9.72,9.7,9.71,156856.8825,6.0049,6.0111,5.9987,6.0049,156856.8825
2007-08-07 10:55:00,9.7,9.71,9.7,9.71,50804.2575,5.9987,6.0049,5.9987,6.0049,50804.2575
2007-08-07 11:00:00,9.7,9.71,9.7,9.71,74034.8325,5.9987,6.0049,5.9987,6.0049,74034.8325
2007-08-07 11:05:00,9.7,9.71,9.69,9.7,114940.845,5.9987,6.0049,5.9925,5.9987,114940.845
2007-08-07 11:10:00,9.7,9.72,9.7,9.7,90094.23,5.9987,6.0111,5.9987,5.9987,90094.23
2007-08-07 11:15:00,9.7,9.71,9.7,9.7,156149.865,5.9987,6.0049,5.9987,5.9987,156149.865
2007-08-07 11:20:00,9.7,9.71,9.7,9.7,106759.6425,5.9987,6.0049,5.9987,5.9987,106759.6425
2007-08-07 11:25:00,9.7,9.71,9.7,9.7,86458.14,5.9987,6.0049,5.9987,5.9987,86458.14
2007-08-07 11:30:00,9.71,9.71,9.7,9.71,43633.08,6.0049,6.0049,5.9987,6.0049,43633.08
2007-08-07 11:35:00,9.7,9.7,9.65,9.68,189783.6975,5.9987,5.9987,5.9678,5.9863,189783.6975
2007-08-07 11:40:00,9.68,9.72,9.68,9.72,73933.83,5.9863,6.0111,5.9863,6.0111,73933.83
2007-08-07 11:45:00,9.72,9.72,9.7,9.72,135545.355,6.0111,6.0111,5.9987,6.0111,135545.355
2007-08-07 11:50:00,9.73,9.74,9.71,9.74,176350.365,6.0173,6.0234,6.0049,6.0234,176350.365
2007-08-07 11:55:00,9.75,9.77,9.74,9.76,410676.165,6.0296,6.042,6.0234,6.0358,410676.165
2007-08-07 12:00:00,9.77,9.78,9.75,9.78,177562.395,6.042,6.0482,6.0296,6.0482,177562.395
2007-08-07 12:05:00,9.78,9.84,9.77,9.83,397949.85,6.0482,6.0853,6.042,6.0791,397949.85
2007-08-07 12:10:00,9.83,9.84,9.79,9.8,157058.8875,6.0791,6.0853,6.0544,6.0606,157058.8875
2007-08-07 12:15:00,9.8,9.81,9.77,9.79,134636.3325,6.0606,6.0667,6.042,6.0544,134636.3325
2007-08-07 12:20:00,9.79,9.81,9.78,9.81,79892.9775,6.0544,6.0667,6.0482,6.0667,79892.9775
2007-08-07 12:25:00,9.81,9.81,9.79,9.8,82317.0375,6.0667,6.0667,6.0544,6.0606,82317.0375
2007-08-07 12:30:00,9.79,9.83,9.79,9.82,109688.715,6.0544,6.0791,6.0544,6.0729,109688.715
2007-08-07 12:35:00,9.82,9.83,9.8,9.8,134030.3175,6.0729,6.0791,6.0606,6.0606,134030.3175
2007-08-07 12:40:00,9.8,9.81,9.77,9.78,163523.0475,6.0606,6.0667,6.042,6.0482,163523.0475
2007-08-07 12:45:00,9.77,9.79,9.77,9.79,49491.225,6.042,6.0544,6.042,6.0544,49491.225
2007-08-07 12:50:00,9.79,9.8,9.77,9.78,140797.485,6.0544,6.0606,6.042,6.0482,140797.485
2007-08-07 12:55:00,9.78,9.8,9.77,9.78,117061.8975,6.0482,6.0606,6.042,6.0482,117061.8975
2007-08-07 13:00:00,9.79,9.8,9.78,9.8,75852.8775,6.0544,6.0606,6.0482,6.0606,75852.8775
2007-08-07 13:05:00,9.8,9.82,9.8,9.82,54440.3475,6.0606,6.0729,6.0606,6.0729,54440.3475
2007-08-07 13:10:00,9.82,9.82,9.79,9.81,91609.2675,6.0729,6.0729,6.0544,6.0667,91609.2675
2007-08-07 13:15:00,9.8,9.81,9.79,9.79,122920.0425,6.0606,6.0667,6.0544,6.0544,122920.0425
2007-08-07 13:20:00,9.79,9.8,9.76,9.77,262303.4925,6.0544,6.0606,6.0358,6.042,262303.4925
2007-08-07 13:25:00,9.77,9.78,9.77,9.78,88781.1975,6.042,6.0482,6.042,6.0482,88781.1975
2007-08-07 13:30:00,9.78,9.79,9.78,9.79,31815.7875,6.0482,6.0544,6.0482,6.0544,31815.7875
2007-08-07 13:35:00,9.79,9.79,9.78,9.79,62823.555,6.0544,6.0544,6.0482,6.0544,62823.555
2007-08-07 13:40:00,9.78,9.81,9.78,9.8,83832.075,6.0482,6.0667,6.0482,6.0606,83832.075
2007-08-07 13:45:00,9.8,9.81,9.8,9.81,33532.83,6.0606,6.0667,6.0606,6.0667,33532.83
2007-08-07 13:50:00,9.82,9.82,9.8,9.8,37471.9275,6.0729,6.0729,6.0606,6.0606,37471.9275
2007-08-07 13:55:00,9.8,9.81,9.8,9.81,137262.3975,6.0606,6.0667,6.0606,6.0667,137262.3975
2007-08-07 14:00:00,9.8,9.81,9.8,9.81,40097.9925,6.0606,6.0667,6.0606,6.0667,40097.9925
2007-08-07 14:05:00,9.8,9.81,9.8,9.81,53329.32,6.0606,6.0667,6.0606,6.0667,53329.32
2007-08-07 14:10:00,9.81,9.81,9.79,9.79,102820.545,6.0667,6.0667,6.0544,6.0544,102820.545
2007-08-07 14:15:00,9.8,9.81,9.76,9.76,315632.8125,6.0606,6.0667,6.0358,6.0358,315632.8125
2007-08-07 14:20:00,9.76,9.79,9.76,9.77,184430.565,6.0358,6.0544,6.0358,6.042,184430.565
2007-08-07 14:25:00,9.77,9.77,9.75,9.76,139383.45,6.042,6.042,6.0296,6.0358,139383.45
2007-08-07 14:30:00,9.75,9.79,9.75,9.78,127869.165,6.0296,6.0544,6.0296,6.0482,127869.165
2007-08-07 14:35:00,9.77,9.78,9.76,9.76,241799.985,6.042,6.0482,6.0358,6.0358,241799.985
2007-08-07 14:40:00,9.76,9.79,9.75,9.78,157967.91,6.0358,6.0544,6.0296,6.0482,157967.91
2007-08-07 14:45:00,9.79,9.8,9.76,9.8,263010.51,6.0544,6.0606,6.0358,6.0606,263010.51
2007-08-07 14:50:00,9.8,9.83,9.78,9.78,251799.2325,6.0606,6.0791,6.0482,6.0482,251799.2325
2007-08-07 14:55:00,9.78,9.81,9.77,9.8,342095.4675,6.0482,6.0667,6.042,6.0606,342095.4675
2007-08-07 15:00:00,9.8,9.83,9.8,9.82,220185.45,6.0606,6.0791,6.0606,6.0729,220185.45
2007-08-07 15:05:00,9.82,9.83,9.81,9.83,162008.01,6.0729,6.0791,6.0667,6.0791,162008.01
2007-08-07 15:10:00,9.82,9.83,9.79,9.81,174431.3175,6.0729,6.0791,6.0544,6.0667,174431.3175
2007-08-07 15:15:00,9.81,9.82,9.8,9.8,208974.1725,6.0667,6.0729,6.0606,6.0606,208974.1725
2007-08-07 15:20:00,9.81,9.82,9.78,9.81,371184.1875,6.0667,6.0729,6.0482,6.0667,371184.1875
2007-08-07 15:25:00,9.8,9.81,9.79,9.81,153826.8075,6.0606,6.0667,6.0544,6.0667,153826.8075
2007-08-07 15:30:00,9.81,9.85,9.8,9.85,294927.3,6.0667,6.0915,6.0606,6.0915,294927.3
2007-08-07 15:35:00,9.84,9.87,9.81,9.82,456228.2925,6.0853,6.1038,6.0667,6.0729,456228.2925
2007-08-07 15:40:00,9.82,9.86,9.82,9.86,237759.885,6.0729,6.0977,6.0729,6.0977,237759.885
2007-08-07 15:45:00,9.85,9.86,9.85,9.85,289675.17,6.0915,6.0977,6.0915,6.0915,289675.17
2007-08-07 15:50:00,9.85,9.85,9.79,9.79,291998.2275,6.0915,6.0915,6.0544,6.0544,291998.2275
2007-08-07 15:55:00,9.79,9.86,9.79,9.81,400474.9125,6.0544,6.0977,6.0544,6.0667,400474.9125
2007-08-08 09:30:00,10.0,10.12,10.0,10.03,338257.3725,6.1842,6.2584,6.1842,6.2028,338257.3725
2007-08-08 09:35:00,10.02,10.06,10.0,10.0,99891.4725,6.1966,6.2213,6.1842,6.1842,99891.4725
2007-08-08 09:40:00,10.01,10.06,10.0,10.04,167462.145,6.1904,6.2213,6.1842,6.209,167462.145
2007-08-08 09:45:00,10.03,10.04,9.97,10.03,165442.095,6.2028,6.209,6.1657,6.2028,165442.095
2007-08-08 09:50:00,10.03,10.03,10.0,10.03,82620.045,6.2028,6.2028,6.1842,6.2028,82620.045
2007-08-08 09:55:00,10.03,10.03,9.96,9.97,132616.2825,6.2028,6.2028,6.1595,6.1657,132616.2825
2007-08-08 10:00:00,9.96,10.01,9.96,10.01,183824.55,6.1595,6.1904,6.1595,6.1904,183824.55
2007-08-08 10:05:00,10.0,10.02,9.99,10.0,85145.1075,6.1842,6.1966,6.1781,6.1842,85145.1075
2007-08-08 10:10:00,10.0,10.02,9.99,10.0,121101.9975,6.1842,6.1966,6.1781,6.1842,121101.9975
2007-08-08 10:15:00,10.0,10.04,9.99,10.04,136454.3775,6.1842,6.209,6.1781,6.209,136454.3775
2007-08-08 10:20:00,10.03,10.13,10.03,10.13,405626.04,6.2028,6.2646,6.2028,6.2646,405626.04
2007-08-08 10:25:00,10.13,10.15,10.12,10.14,270787.7025,6.2646,6.277,6.2584,6.2708,270787.7025
2007-08-08 10:30:00,10.14,10.19,10.13,10.18,259778.43,6.2708,6.3017,6.2646,6.2956,259778.43
2007-08-08 10:35:00,10.18,10.19,10.16,10.18,248163.1425,6.2956,6.3017,6.2832,6.2956,248163.1425
2007-08-08 10:40:00,10.17,10.19,10.16,10.19,183117.5325,6.2894,6.3017,6.2832,6.3017,183117.5325
2007-08-08 10:45:00,10.19,10.19,10.17,10.17,213216.2775,6.3017,6.3017,6.2894,6.2894,213216.2775
2007-08-08 10:50:00,10.18,10.18,10.15,10.16,219579.435,6.2956,6.2956,6.277,6.2832,219579.435
2007-08-08 10:55:00,10.16,10.17,10.12,10.13,147362.6475,6.2832,6.2894,6.2584,6.2646,147362.6475
2007-08-08 11:00:00,10.13,10.14,10.11,10.12,95144.355,6.2646,6.2708,6.2523,6.2584,95144.355
2007-08-08 11:05:00,10.13,10.18,10.11,10.15,180188.46,6.2646,6.2956,6.2523,6.277,180188.46
2007-08-08 11:10:00,10.16,10.17,10.15,10.15,172310.265,6.2832,6.2894,6.277,6.277,172310.265
2007-08-08 11:15:00,10.15,10.15,10.13,10.14,143625.555,6.277,6.277,6.2646,6.2708,143625.555
2007-08-08 11:20:00,10.14,10.14,10.12,10.13,47471.175,6.2708,6.2708,6.2584,6.2646,47471.175
2007-08-08 11:25:00,10.13,10.15,10.12,10.14,61409.52,6.2646,6.277,6.2584,6.2708,61409.52
2007-08-08 11:30:00,10.14,10.15,10.13,10.15,54137.34,6.2708,6.277,6.2646,6.277,54137.34
2007-08-08 11:35:00,10.14,10.17,10.12,10.13,240789.96,6.2708,6.2894,6.2584,6.2646,240789.96
2007-08-08 11:40:00,10.13,10.15,10.13,10.14,36764.91,6.2646,6.277,6.2646,6.2708,36764.91
2007-08-08 11:45:00,10.14,10.14,10.13,10.14,19796.49,6.2708,6.2708,6.2646,6.2708,19796.49
2007-08-08 11:50:00,10.14,10.14,10.13,10.14,12827.3175,6.2708,6.2708,6.2646,6.2708,12827.3175
2007-08-08 11:55:00,10.14,10.14,10.13,10.14,43027.065,6.2708,6.2708,6.2646,6.2708,43027.065
2007-08-08 12:00:00,10.14,10.15,10.12,10.13,90296.235,6.2708,6.277,6.2584,6.2646,90296.235
2007-08-08 12:05:00,10.12,10.13,10.09,10.11,342802.485,6.2584,6.2646,6.2399,6.2523,342802.485
2007-08-08 12:10:00,10.1,10.12,10.09,10.12,86256.135,6.2461,6.2584,6.2399,6.2584,86256.135
2007-08-08 12:15:00,10.12,10.12,10.1,10.11,69287.715,6.2584,6.2584,6.2461,6.2523,69287.715
2007-08-08 12:20:00,10.1,10.12,10.1,10.12,69489.72,6.2461,6.2584,6.2461,6.2584,69489.72
2007-08-08 12:25:00,10.11,10.12,10.11,10.11,15655.3875,6.2523,6.2584,6.2523,6.2523,15655.3875
2007-08-08 12:30:00,10.12,10.13,10.11,10.12,76458.8925,6.2584,6.2646,6.2523,6.2584,76458.8925
2007-08-08 12:35:00,10.13,10.14,10.12,10.14,68378.6925,6.2646,6.2708,6.2584,6.2708,68378.6925
2007-08-08 12:40:00,10.14,10.14,10.13,10.13,29492.73,6.2708,6.2708,6.2646,6.2646,29492.73
2007-08-08 12:45:00,10.14,10.17,10.13,10.17,128980.1925,6.2708,6.2894,6.2646,6.2894,128980.1925
2007-08-08 12:50:00,10.17,10.17,10.16,10.17,83529.0675,6.2894,6.2894,6.2832,6.2894,83529.0675
2007-08-08 12:55:00,10.16,10.17,10.16,10.17,68782.7025,6.2832,6.2894,6.2832,6.2894,68782.7025
2007-08-08 13:00:00,10.16,10.17,10.14,10.14,58379.445,6.2832,6.2894,6.2708,6.2708,58379.445
2007-08-08 13:05:00,10.15,10.16,10.14,10.15,92316.285,6.277,6.2832,6.2708,6.277,92316.285
2007-08-08 13:10:00,10.15,10.17,10.14,10.16,87165.1575,6.277,6.2894,6.2708,6.2832,87165.1575
2007-08-08 13:15:00,10.17,10.17,10.13,10.14,128980.1925,6.2894,6.2894,6.2646,6.2708,128980.1925
2007-08-08 13:20:00,10.15,10.15,10.14,10.15,36966.915,6.277,6.277,6.2708,6.277,36966.915
2007-08-08 13:25:00,10.15,10.17,10.15,10.16,87973.1775,6.277,6.2894,6.277,6.2832,87973.1775
2007-08-08 13:30:00,10.17,10.19,10.16,10.19,184935.5775,6.2894,6.3017,6.2832,6.3017,184935.5775
2007-08-08 13:35:00,10.19,10.19,10.18,10.18,29290.725,6.3017,6.3017,6.2956,6.2956,29290.725
2007-08-08 13:40:00,10.19,10.2,10.18,10.19,85549.1175,6.3017,6.3079,6.2956,6.3017,85549.1175
2007-08-08 13:45:00,10.2,10.21,10.18,10.19,238870.9125,6.3079,6.3141,6.2956,6.3017,238870.9125
2007-08-08 13:50:00,10.19,10.2,10.16,10.17,179986.455,6.3017,6.3079,6.2832,6.2894,179986.455
2007-08-08 13:55:00,10.16,10.18,10.16,10.18,53531.325,6.2832,6.2956,6.2832,6.2956,53531.325
2007-08-08 14:00:00,10.18,10.18,10.17,10.17,68984.7075,6.2956,6.2956,6.2894,6.2894,68984.7075
2007-08-08 14:05:00,10.17,10.18,10.17,10.18,42724.0575,6.2894,6.2956,6.2894,6.2956,42724.0575
2007-08-08 14:10:00,10.18,10.2,10.17,10.2,82014.03,6.2956,6.3079,6.2894,6.3079,82014.03
2007-08-08 14:15:00,10.2,10.2,10.19,10.2,29290.725,6.3079,6.3079,6.3017,6.3079,29290.725
2007-08-08 14:20:00,10.2,10.21,10.19,10.21,112920.795,6.3079,6.3141,6.3017,6.3141,112920.795
2007-08-08 14:25:00,10.21,10.24,10.19,10.19,157563.9,6.3141,6.3327,6.3017,6.3017,157563.9
2007-08-08 14:30:00,10.19,10.23,10.16,10.16,236143.845,6.3017,6.3265,6.2832,6.2832,236143.845
2007-08-08 14:35:00,10.16,10.2,10.15,10.19,149281.695,6.2832,6.3079,6.277,6.3017,149281.695
2007-08-08 14:40:00,10.18,10.19,10.17,10.18,119182.95,6.2956,6.3017,6.2894,6.2956,119182.95
2007-08-08 14:45:00,10.17,10.18,10.15,10.16,67368.6675,6.2894,6.2956,6.277,6.2832,67368.6675
2007-08-08 14:50:00,10.17,10.17,10.16,10.16,59490.4725,6.2894,6.2894,6.2832,6.2832,59490.4725
2007-08-08 14:55:00,10.17,10.17,10.14,10.16,169280.19,6.2894,6.2894,6.2708,6.2832,169280.19
2007-08-08 15:00:00,10.15,10.17,10.15,10.15,66964.6575,6.277,6.2894,6.277,6.277,66964.6575
2007-08-08 15:05:00,10.15,10.16,10.12,10.12,204025.05,6.277,6.2832,6.2584,6.2584,204025.05
2007-08-08 15:10:00,10.12,10.13,10.1,10.11,166755.1275,6.2584,6.2646,6.2461,6.2523,166755.1275
2007-08-08 15:15:00,10.11,10.12,10.09,10.11,234325.8,6.2523,6.2584,6.2399,6.2523,234325.8
2007-08-08 15:20:00,10.1,10.12,10.08,10.09,440673.9075,6.2461,6.2584,6.2337,6.2399,440673.9075
2007-08-08 15:25:00,10.1,10.1,10.03,10.05,301795.47,6.2461,6.2461,6.2028,6.2152,301795.47
2007-08-08 15:30:00,10.05,10.06,10.02,10.05,219680.4375,6.2152,6.2213,6.1966,6.2152,219680.4375
2007-08-08 15:35:00,10.05,10.1,10.05,10.1,234628.8075,6.2152,6.2461,6.2152,6.2461,234628.8075
2007-08-08 15:40:00,10.1,10.14,10.09,10.12,1386865.3275,6.2461,6.2708,6.2399,6.2584,1386865.3275
2007-08-08 15:45:00,10.11,10.15,10.11,10.12,128778.1875,6.2523,6.277,6.2523,6.2584,128778.1875
2007-08-08 15:50:00,10.13,10.15,10.11,10.15,209580.1875,6.2646,6.277,6.2523,6.277,209580.1875
2007-08-08 15:55:00,10.14,10.2,10.14,10.17,497538.315,6.2708,6.3079,6.2708,6.2894,497538.315
2007-08-09 09:30:00,10.03,10.04,9.8,9.81,177764.4,6.2028,6.209,6.0606,6.0667,177764.4
2007-08-09 09:35:00,9.81,9.83,9.55,9.57,1148701.4325,6.0667,6.0791,5.9059,5.9183,1148701.4325
2007-08-09 09:40:00,9.57,9.66,9.5,9.65,1040022.7425,5.9183,5.974,5.875,5.9678,1040022.7425
2007-08-09 09:45:00,9.65,9.77,9.6,9.73,1176174.1125,5.9678,6.042,5.9369,6.0173,1176174.1125
2007-08-09 09:50:00,9.73,9.74,9.67,9.7,422695.4625,6.0173,6.0234,5.9802,5.9987,422695.4625
2007-08-09 09:55:00,9.7,9.72,9.66,9.68,405929.0475,5.9987,6.0111,5.974,5.9863,405929.0475
2007-08-09 10:00:00,9.68,9.77,9.68,9.75,694695.195,5.9863,6.042,5.9863,6.0296,694695.195
2007-08-09 10:05:00,9.76,9.82,9.76,9.76,587834.55,6.0358,6.0729,6.0358,6.0358,587834.55
2007-08-09 10:10:00,9.76,9.8,9.75,9.8,560866.8825,6.0358,6.0606,6.0296,6.0606,560866.8825
2007-08-09 10:15:00,9.8,9.83,9.79,9.82,209883.195,6.0606,6.0791,6.0544,6.0729,209883.195
2007-08-09 10:20:00,9.82,9.83,9.71,9.76,336136.32,6.0729,6.0791,6.0049,6.0358,336136.32
2007-08-09 10:25:00,9.76,9.77,9.72,9.73,291291.21,6.0358,6.042,6.0111,6.0173,291291.21
2007-08-09 10:30:00,9.73,9.77,9.72,9.75,414413.2575,6.0173,6.042,6.0111,6.0296,414413.2575
2007-08-09 10:35:00,9.74,9.75,9.73,9.75,297351.36,6.0234,6.0296,6.0173,6.0296,297351.36
2007-08-09 10:40:00,9.75,9.79,9.74,9.79,571775.1525,6.0296,6.0544,6.0234,6.0544,571775.1525
2007-08-09 10:45:00,9.79,9.79,9.7,9.75,562583.925,6.0544,6.0544,5.9987,6.0296,562583.925
2007-08-09 10:50:00,9.75,9.77,9.75,9.77,217155.375,6.0296,6.042,6.0296,6.042,217155.375
2007-08-09 10:55:00,9.76,9.85,9.76,9.83,322298.9775,6.0358,6.0915,6.0358,6.0791,322298.9775
2007-08-09 11:00:00,9.83,9.83,9.78,9.82,1416560.0625,6.0791,6.0791,6.0482,6.0729,1416560.0625
2007-08-09 11:05:00,9.82,9.85,9.81,9.83,147059.64,6.0729,6.0915,6.0667,6.0791,147059.64
2007-08-09 11:10:00,9.83,9.85,9.82,9.84,213721.29,6.0791,6.0915,6.0729,6.0853,213721.29
2007-08-09 11:15:00,9.84,9.89,9.84,9.86,573593.1975,6.0853,6.1162,6.0853,6.0977,573593.1975
2007-08-09 11:20:00,9.85,9.85,9.82,9.82,327147.0975,6.0915,6.0915,6.0729,6.0729,327147.0975
2007-08-09 11:25:00,9.82,9.84,9.81,9.82,251799.2325,6.0729,6.0853,6.0667,6.0729,251799.2325
2007-08-09 11:30:00,9.82,9.84,9.82,9.83,110193.7275,6.0729,6.0853,6.0729,6.0791,110193.7275
2007-08-09 11:35:00,9.83,9.83,9.78,9.82,200994.975,6.0791,6.0791,6.0482,6.0729,200994.975
2007-08-09 11:40:00,9.82,9.84,9.79,9.81,233416.7775,6.0729,6.0853,6.0544,6.0667,233416.7775
2007-08-09 11:45:00,9.82,9.82,9.77,9.8,426735.5625,6.0729,6.0729,6.042,6.0606,426735.5625
2007-08-09 11:50:00,9.81,9.83,9.8,9.83,238466.9025,6.0667,6.0791,6.0606,6.0791,238466.9025
2007-08-09 11:55:00,9.83,9.88,9.83,9.86,293109.255,6.0791,6.11,6.0791,6.0977,293109.255
2007-08-09 12:00:00,9.87,9.88,9.84,9.84,196752.87,6.1038,6.11,6.0853,6.0853,196752.87
2007-08-09 12:05:00,9.85,9.86,9.82,9.84,255839.3325,6.0915,6.0977,6.0729,6.0853,255839.3325
2007-08-09 12:10:00,9.84,9.85,9.8,9.83,224225.55,6.0853,6.0915,6.0606,6.0791,224225.55
2007-08-09 12:15:00,9.83,9.83,9.8,9.8,121607.01,6.0791,6.0791,6.0606,6.0606,121607.01
2007-08-09 12:20:00,9.81,9.81,9.8,9.8,53228.3175,6.0667,6.0667,6.0606,6.0606,53228.3175
2007-08-09 12:25:00,9.8,9.81,9.69,9.69,234325.8,6.0606,6.0667,5.9925,5.9925,234325.8
2007-08-09 12:30:00,9.7,9.82,9.69,9.8,602782.92,5.9987,6.0729,5.9925,6.0606,602782.92
2007-08-09 12:35:00,9.81,9.81,9.74,9.78,242709.0075,6.0667,6.0667,6.0234,6.0482,242709.0075
2007-08-09 12:40:00,9.78,9.79,9.75,9.78,162210.015,6.0482,6.0544,6.0296,6.0482,162210.015
2007-08-09 12:45:00,9.78,9.78,9.75,9.75,50501.25,6.0482,6.0482,6.0296,6.0296,50501.25
2007-08-09 12:50:00,9.75,9.77,9.71,9.74,179077.4325,6.0296,6.042,6.0049,6.0234,179077.4325
2007-08-09 12:55:00,9.74,9.78,9.73,9.78,142312.5225,6.0234,6.0482,6.0173,6.0482,142312.5225
2007-08-09 13:00:00,9.77,9.77,9.74,9.75,318359.88,6.042,6.042,6.0234,6.0296,318359.88
2007-08-09 13:05:00,9.76,9.77,9.75,9.76,86963.1525,6.0358,6.042,6.0296,6.0358,86963.1525
2007-08-09 13:10:00,9.76,9.77,9.74,9.74,113223.8025,6.0358,6.042,6.0234,6.0234,113223.8025
2007-08-09 13:15:00,9.75,9.76,9.74,9.74,76256.8875,6.0296,6.0358,6.0234,6.0234,76256.8875
2007-08-09 13:20:00,9.74,9.75,9.61,9.64,530970.1425,6.0234,6.0296,5.9431,5.9616,530970.1425
2007-08-09 13:25:00,9.64,9.65,9.61,9.64,415827.2925,5.9616,5.9678,5.9431,5.9616,415827.2925
2007-08-09 13:30:00,9.63,9.66,9.63,9.66,265838.58,5.9554,5.974,5.9554,5.974,265838.58
2007-08-09 13:35:00,9.65,9.69,9.65,9.67,289473.165,5.9678,5.9925,5.9678,5.9802,289473.165
2007-08-09 13:40:00,9.66,9.68,9.66,9.66,190187.7075,5.974,5.9863,5.974,5.974,190187.7075
2007-08-09 13:45:00,9.67,9.69,9.66,9.68,229780.6875,5.9802,5.9925,5.974,5.9863,229780.6875
2007-08-09 13:50:00,9.68,9.68,9.67,9.67,107466.66,5.9863,5.9863,5.9802,5.9802,107466.66
2007-08-09 13:55:00,9.67,9.69,9.67,9.69,120697.9875,5.9802,5.9925,5.9802,5.9925,120697.9875
2007-08-09 14:00:00,9.68,9.69,9.66,9.68,253112.265,5.9863,5.9925,5.974,5.9863,253112.265
2007-08-09 14:05:00,9.67,9.7,9.67,9.69,234729.81,5.9802,5.9987,5.9802,5.9925,234729.81
2007-08-09 14:10:00,9.68,9.69,9.68,9.68,87468.165,5.9863,5.9925,5.9863,5.9863,87468.165
2007-08-09 14:15:00,9.69,9.69,9.65,9.65,188167.6575,5.9925,5.9925,5.9678,5.9678,188167.6575
2007-08-09 14:20:00,9.65,9.73,9.64,9.66,487741.0725,5.9678,6.0173,5.9616,5.974,487741.0725
2007-08-09 14:25:00,9.65,9.67,9.62,9.64,234224.7975,5.9678,5.9802,5.9492,5.9616,234224.7975
2007-08-09 14:30:00,9.63,9.65,9.63,9.64,229578.6825,5.9554,5.9678,5.9554,5.9616,229578.6825
2007-08-09 14:35:00,9.63,9.65,9.6,9.63,391182.6825,5.9554,5.9678,5.9369,5.9554,391182.6825
2007-08-09 14:40:00,9.64,9.66,9.63,9.65,221296.4775,5.9616,5.974,5.9554,5.9678,221296.4775
2007-08-09 14:45:00,9.65,9.68,9.64,9.64,237052.8675,5.9678,5.9863,5.9616,5.9616,237052.8675
2007-08-09 14:50:00,9.63,9.63,9.61,9.61,182410.515,5.9554,5.9554,5.9431,5.9431,182410.515
2007-08-09 14:55:00,9.61,9.62,9.61,9.61,94336.335,5.9431,5.9492,5.9431,5.9431,94336.335
2007-08-09 15:00:00,9.62,9.62,9.61,9.62,203318.0325,5.9492,5.9492,5.9431,5.9492,203318.0325
2007-08-09 15:05:00,9.61,9.62,9.61,9.62,223013.52,5.9431,5.9492,5.9431,5.9492,223013.52
2007-08-09 15:10:00,9.62,9.63,9.6,9.61,348155.6175,5.9492,5.9554,5.9369,5.9431,348155.6175
2007-08-09 15:15:00,9.61,9.65,9.61,9.63,407848.095,5.9431,5.9678,5.9431,5.9554,407848.095
2007-08-09 15:20:00,9.63,9.65,9.62,9.63,315430.8075,5.9554,5.9678,5.9492,5.9554,315430.8075
2007-08-09 15:25:00,9.63,9.65,9.62,9.63,295634.3175,5.9554,5.9678,5.9492,5.9554,295634.3175
2007-08-09 15:30:00,9.63,9.66,9.62,9.64,437643.8325,5.9554,5.974,5.9492,5.9616,437643.8325
2007-08-09 15:35:00,9.64,9.66,9.64,9.64,370578.1725,5.9616,5.974,5.9616,5.9616,370578.1725
2007-08-09 15:40:00,9.65,9.7,9.64,9.69,425826.54,5.9678,5.9987,5.9616,5.9925,425826.54
2007-08-09 15:45:00,9.69,9.71,9.68,9.69,376537.32,5.9925,6.0049,5.9863,5.9925,376537.32
2007-08-09 15:50:00,9.69,9.7,9.65,9.65,287453.115,5.9925,5.9987,5.9678,5.9678,287453.115
2007-08-09 15:55:00,9.66,9.69,9.65,9.68,409363.1325,5.974,5.9925,5.9678,5.9863,409363.1325
2007-08-10 09:30:00,9.9,9.9,9.46,9.59,571876.155,6.1224,6.1224,5.8503,5.9307,571876.155
2007-08-10 09:35:00,9.59,9.6,9.56,9.59,268161.6375,5.9307,5.9369,5.9121,5.9307,268161.6375
2007-08-10 09:40:00,9.59,9.59,9.54,9.58,797717.745,5.9307,5.9307,5.8998,5.9245,797717.745
2007-08-10 09:45:00,9.59,9.62,9.58,9.6,399262.8825,5.9307,5.9492,5.9245,5.9369,399262.8825
2007-08-10 09:50:00,9.6,9.61,9.55,9.6,333106.245,5.9369,5.9431,5.9059,5.9369,333106.245
2007-08-10 09:55:00,9.6,9.61,9.56,9.59,452996.2125,5.9369,5.9431,5.9121,5.9307,452996.2125
2007-08-10 10:00:00,9.59,9.65,9.59,9.64,438855.8625,5.9307,5.9678,5.9307,5.9616,438855.8625
2007-08-10 10:05:00,9.64,9.66,9.56,9.59,454107.24,5.9616,5.974,5.9121,5.9307,454107.24
2007-08-10 10:10:00,9.59,9.6,9.54,9.6,394818.7725,5.9307,5.9369,5.8998,5.9369,394818.7725
2007-08-10 10:15:00,9.59,9.6,9.57,9.59,244931.0625,5.9307,5.9369,5.9183,5.9307,244931.0625
2007-08-10 10:20:00,9.59,9.59,9.57,9.59,297654.3675,5.9307,5.9307,5.9183,5.9307,297654.3675
2007-08-10 10:25:00,9.59,9.63,9.58,9.62,202308.0075,5.9307,5.9554,5.9245,5.9492,202308.0075
2007-08-10 10:30:00,9.63,9.63,9.58,9.59,299371.41,5.9554,5.9554,5.9245,5.9307,299371.41
2007-08-10 10:35:00,9.58,9.59,9.47,9.48,567836.055,5.9245,5.9307,5.8565,5.8627,567836.055
2007-08-10 10:40:00,9.48,9.53,9.48,9.52,392899.725,5.8627,5.8936,5.8627,5.8874,392899.725
2007-08-10 10:45:00,9.53,9.53,9.49,9.5,317147.85,5.8936,5.8936,5.8688,5.875,317147.85
2007-08-10 10:50:00,9.5,9.54,9.5,9.51,330177.1725,5.875,5.8998,5.875,5.8812,330177.1725
2007-08-10 10:55:00,9.51,9.56,9.51,9.55,101507.5125,5.8812,5.9121,5.8812,5.9059,101507.5125
2007-08-10 11:00:00,9.55,9.61,9.54,9.6,270888.705,5.9059,5.9431,5.8998,5.9369,270888.705
2007-08-10 11:05:00,9.61,9.63,9.6,9.61,200792.97,5.9431,5.9554,5.9369,5.9431,200792.97
2007-08-10 11:10:00,9.61,9.61,9.6,9.61,59894.4825,5.9431,5.9431,5.9369,5.9431,59894.4825
2007-08-10 11:15:00,9.6,9.61,9.59,9.59,110597.7375,5.9369,5.9431,5.9307,5.9307,110597.7375
2007-08-10 11:20:00,9.58,9.59,9.58,9.59,118778.94,5.9245,5.9307,5.9245,5.9307,118778.94
2007-08-10 11:25:00,9.58,9.61,9.58,9.59,227861.64,5.9245,5.9431,5.9245,5.9307,227861.64
2007-08-10 11:30:00,9.6,9.6,9.57,9.59,105951.6225,5.9369,5.9369,5.9183,5.9307,105951.6225
2007-08-10 11:35:00,9.59,9.6,9.56,9.56,149281.695,5.9307,5.9369,5.9121,5.9121,149281.695
2007-08-10 11:40:00,9.56,9.58,9.53,9.55,260788.455,5.9121,5.9245,5.8936,5.9059,260788.455
2007-08-10 11:45:00,9.56,9.6,9.55,9.57,73327.815,5.9121,5.9369,5.9059,5.9183,73327.815
2007-08-10 11:50:00,9.58,9.58,9.55,9.56,93528.315,5.9245,5.9245,5.9059,5.9121,93528.315
2007-08-10 11:55:00,9.56,9.58,9.51,9.55,325026.045,5.9121,5.9245,5.8812,5.9059,325026.045
2007-08-10 12:00:00,9.55,9.7,9.54,9.67,570664.125,5.9059,5.9987,5.8998,5.9802,570664.125
2007-08-10 12:05:00,9.67,9.71,9.65,9.7,269373.6675,5.9802,6.0049,5.9678,5.9987,269373.6675
2007-08-10 12:10:00,9.7,9.75,9.68,9.7,268060.635,5.9987,6.0296,5.9863,5.9987,268060.635
2007-08-10 12:15:00,9.7,9.78,9.7,9.78,223922.5425,5.9987,6.0482,5.9987,6.0482,223922.5425
2007-08-10 12:20:00,9.78,9.88,9.77,9.86,542080.4175,6.0482,6.11,6.042,6.0977,542080.4175
2007-08-10 12:25:00,9.85,9.89,9.8,9.81,359063.8875,6.0915,6.1162,6.0606,6.0667,359063.8875
2007-08-10 12:30:00,9.81,9.85,9.78,9.79,301391.46,6.0667,6.0915,6.0482,6.0544,301391.46
2007-08-10 12:35:00,9.79,9.81,9.76,9.81,103830.57,6.0544,6.0667,6.0358,6.0667,103830.57
2007-08-10 12:40:00,9.81,9.81,9.76,9.77,59389.47,6.0667,6.0667,6.0358,6.042,59389.47
2007-08-10 12:45:00,9.76,9.77,9.7,9.7,107971.6725,6.0358,6.042,5.9987,5.9987,107971.6725
2007-08-10 12:50:00,9.7,9.73,9.68,9.71,124637.085,5.9987,6.0173,5.9863,6.0049,124637.085
2007-08-10 12:55:00,9.72,9.72,9.68,9.7,149079.69,6.0111,6.0111,5.9863,5.9987,149079.69
2007-08-10 13:00:00,9.69,9.7,9.68,9.68,47269.17,5.9925,5.9987,5.9863,5.9863,47269.17
2007-08-10 13:05:00,9.68,9.72,9.68,9.68,153826.8075,5.9863,6.0111,5.9863,5.9863,153826.8075
2007-08-10 13:10:00,9.68,9.7,9.66,9.68,139282.4475,5.9863,5.9987,5.974,5.9863,139282.4475
2007-08-10 13:15:00,9.68,9.71,9.67,9.68,175239.3375,5.9863,6.0049,5.9802,5.9863,175239.3375
2007-08-10 13:20:00,9.68,9.71,9.67,9.7,142312.5225,5.9863,6.0049,5.9802,5.9987,142312.5225
2007-08-10 13:25:00,9.7,9.73,9.7,9.71,169583.1975,5.9987,6.0173,5.9987,6.0049,169583.1975
2007-08-10 13:30:00,9.71,9.72,9.69,9.7,67671.675,6.0049,6.0111,5.9925,5.9987,67671.675
2007-08-10 13:35:00,9.71,9.73,9.7,9.7,73832.8275,6.0049,6.0173,5.9987,5.9987,73832.8275
2007-08-10 13:40:00,9.7,9.71,9.7,9.7,23432.58,5.9987,6.0049,5.9987,5.9987,23432.58
2007-08-10 13:45:00,9.7,9.71,9.67,9.67,167260.14,5.9987,6.0049,5.9802,5.9802,167260.14
2007-08-10 13:50:00,9.68,9.7,9.66,9.67,69186.7125,5.9863,5.9987,5.974,5.9802,69186.7125
2007-08-10 13:55:00,9.67,9.69,9.67,9.69,41916.0375,5.9802,5.9925,5.9802,5.9925,41916.0375
2007-08-10 14:00:00,9.69,9.7,9.67,9.69,102315.5325,5.9925,5.9987,5.9802,5.9925,102315.5325
2007-08-10 14:05:00,9.68,9.69,9.68,9.68,37168.92,5.9863,5.9925,5.9863,5.9863,37168.92
2007-08-10 14:10:00,9.68,9.68,9.66,9.66,51410.2725,5.9863,5.9863,5.974,5.974,51410.2725
2007-08-10 14:15:00,9.66,9.69,9.63,9.64,115142.85,5.974,5.9925,5.9554,5.9616,115142.85
2007-08-10 14:20:00,9.64,9.69,9.64,9.69,280180.935,5.9616,5.9925,5.9616,5.9925,280180.935
2007-08-10 14:25:00,9.69,9.69,9.68,9.69,58177.44,5.9925,5.9925,5.9863,5.9925,58177.44
2007-08-10 14:30:00,9.68,9.69,9.66,9.69,128374.1775,5.9863,5.9925,5.974,5.9925,128374.1775
2007-08-10 14:35:00,9.7,9.73,9.69,9.72,193621.7925,5.9987,6.0173,5.9925,6.0111,193621.7925
2007-08-10 14:40:00,9.72,9.75,9.72,9.73,60601.5,6.0111,6.0296,6.0111,6.0173,60601.5
2007-08-10 14:45:00,9.73,9.75,9.72,9.73,118172.925,6.0173,6.0296,6.0111,6.0173,118172.925
2007-08-10 14:50:00,9.73,9.74,9.71,9.71,160896.9825,6.0173,6.0234,6.0049,6.0049,160896.9825
2007-08-10 14:55:00,9.72,9.74,9.7,9.73,133626.3075,6.0111,6.0234,5.9987,6.0173,133626.3075
2007-08-10 15:00:00,9.73,9.73,9.7,9.7,112415.7825,6.0173,6.0173,5.9987,5.9987,112415.7825
2007-08-10 15:05:00,9.7,9.74,9.7,9.74,125849.115,5.9987,6.0234,5.9987,6.0234,125849.115
2007-08-10 15:10:00,9.73,9.74,9.7,9.71,73226.8125,6.0173,6.0234,5.9987,6.0049,73226.8125
2007-08-10 15:15:00,9.71,9.85,9.7,9.75,451986.1875,6.0049,6.0915,5.9987,6.0296,451986.1875
2007-08-10 15:20:00,9.75,9.77,9.73,9.74,198368.91,6.0296,6.042,6.0173,6.0234,198368.91
2007-08-10 15:25:00,9.75,9.86,9.74,9.84,263616.525,6.0296,6.0977,6.0234,6.0853,263616.525
2007-08-10 15:30:00,9.85,9.85,9.81,9.82,286342.0875,6.0915,6.0915,6.0667,6.0729,286342.0875
2007-08-10 15:35:00,9.82,9.84,9.81,9.82,231901.74,6.0729,6.0853,6.0667,6.0729,231901.74
2007-08-10 15:40:00,9.83,9.83,9.78,9.79,288362.1375,6.0791,6.0791,6.0482,6.0544,288362.1375
2007-08-10 15:45:00,9.79,9.84,9.78,9.82,382698.4725,6.0544,6.0853,6.0482,6.0729,382698.4725
2007-08-10 15:50:00,9.83,9.84,9.82,9.84,546524.5275,6.0791,6.0853,6.0729,6.0853,546524.5275
2007-08-10 15:55:00,9.84,9.84,9.81,9.82,792162.6075,6.0853,6.0853,6.0667,6.0729,792162.6075
2007-08-13 09:30:00,10.1,10.1,9.97,9.97,526223.025,6.2461,6.2461,6.1657,6.1657,526223.025
2007-08-13 09:35:00,9.97,10.0,9.88,9.88,393909.75,6.1657,6.1842,6.11,6.11,393909.75
2007-08-13 09:40:00,9.87,9.9,9.86,9.87,116657.8875,6.1038,6.1224,6.0977,6.1038,116657.8875
2007-08-13 09:45:00,9.87,9.9,9.87,9.87,176552.37,6.1038,6.1224,6.1038,6.1038,176552.37
2007-08-13 09:50:00,9.87,9.89,9.87,9.88,282402.99,6.1038,6.1162,6.1038,6.11,282402.99
2007-08-13 09:55:00,9.88,9.89,9.87,9.88,176956.38,6.11,6.1162,6.1038,6.11,176956.38
2007-08-13 10:00:00,9.87,9.88,9.84,9.86,200186.955,6.1038,6.11,6.0853,6.0977,200186.955
2007-08-13 10:05:00,9.86,9.86,9.84,9.85,121000.995,6.0977,6.0977,6.0853,6.0915,121000.995
2007-08-13 10:10:00,9.85,9.88,9.84,9.88,296644.3425,6.0915,6.11,6.0853,6.11,296644.3425
2007-08-13 10:15:00,9.87,9.88,9.87,9.87,123526.0575,6.1038,6.11,6.1038,6.1038,123526.0575
2007-08-13 10:20:00,9.87,9.88,9.86,9.86,136656.3825,6.1038,6.11,6.0977,6.0977,136656.3825
2007-08-13 10:25:00,9.85,9.87,9.85,9.85,71509.77,6.0915,6.1038,6.0915,6.0915,71509.77
2007-08-13 10:30:00,9.85,9.88,9.85,9.86,292907.25,6.0915,6.11,6.0915,6.0977,292907.25
2007-08-13 10:35:00,9.86,9.87,9.85,9.85,174330.315,6.0977,6.1038,6.0915,6.0915,174330.315
2007-08-13 10:40:00,9.86,9.86,9.81,9.82,396737.82,6.0977,6.0977,6.0667,6.0729,396737.82
2007-08-13 10:45:00,9.82,9.86,9.82,9.83,287453.115,6.0729,6.0977,6.0729,6.0791,287453.115
2007-08-13 10:50:00,9.84,9.9,9.84,9.88,366134.0625,6.0853,6.1224,6.0853,6.11,366134.0625
2007-08-13 10:55:00,9.88,9.89,9.87,9.88,224528.5575,6.11,6.1162,6.1038,6.11,224528.5575
2007-08-13 11:00:00,9.88,9.88,9.85,9.85,139282.4475,6.11,6.11,6.0915,6.0915,139282.4475
2007-08-13 11:05:00,9.85,9.86,9.82,9.82,111708.765,6.0915,6.0977,6.0729,6.0729,111708.765
2007-08-13 11:10:00,9.82,9.84,9.81,9.83,79286.9625,6.0729,6.0853,6.0667,6.0791,79286.9625
2007-08-13 11:15:00,9.83,9.85,9.83,9.84,92114.28,6.0791,6.0915,6.0791,6.0853,92114.28
2007-08-13 11:20:00,9.84,9.88,9.84,9.88,80498.9925,6.0853,6.11,6.0853,6.11,80498.9925
2007-08-13 11:25:00,9.87,9.88,9.85,9.87,113425.8075,6.1038,6.11,6.0915,6.1038,113425.8075
2007-08-13 11:30:00,9.87,9.9,9.86,9.89,116051.8725,6.1038,6.1224,6.0977,6.1162,116051.8725
2007-08-13 11:35:00,9.89,9.89,9.88,9.88,49188.2175,6.1162,6.1162,6.11,6.11,49188.2175
2007-08-13 11:40:00,9.88,9.89,9.87,9.87,22119.5475,6.11,6.1162,6.1038,6.1038,22119.5475
2007-08-13 11:45:00,9.88,9.88,9.85,9.85,67974.6825,6.11,6.11,6.0915,6.0915,67974.6825
2007-08-13 11:50:00,9.86,9.86,9.85,9.86,24745.6125,6.0977,6.0977,6.0915,6.0977,24745.6125
2007-08-13 11:55:00,9.85,9.87,9.83,9.87,103123.5525,6.0915,6.1038,6.0791,6.1038,103123.5525
2007-08-13 12:00:00,9.87,9.88,9.87,9.87,77367.915,6.1038,6.11,6.1038,6.1038,77367.915
2007-08-13 12:05:00,9.87,9.87,9.86,9.87,25957.6425,6.1038,6.1038,6.0977,6.1038,25957.6425
2007-08-13 12:10:00,9.87,9.87,9.86,9.87,29189.7225,6.1038,6.1038,6.0977,6.1038,29189.7225
2007-08-13 12:15:00,9.86,9.87,9.86,9.86,37774.935,6.0977,6.1038,6.0977,6.0977,37774.935
2007-08-13 12:20:00,9.87,9.88,9.86,9.88,249476.175,6.1038,6.11,6.0977,6.11,249476.175
2007-08-13 12:25:00,9.88,9.89,9.88,9.88,156654.8775,6.11,6.1162,6.11,6.11,156654.8775
2007-08-13 12:30:00,9.88,9.89,9.88,9.89,21210.525,6.11,6.1162,6.11,6.1162,21210.525
2007-08-13 12:35:00,9.88,9.9,9.88,9.9,103123.5525,6.11,6.1224,6.11,6.1224,103123.5525
2007-08-13 12:40:00,9.89,9.89,9.87,9.88,79690.9725,6.1162,6.1162,6.1038,6.11,79690.9725
2007-08-13 12:45:00,9.88,9.89,9.86,9.88,122112.0225,6.11,6.1162,6.0977,6.11,122112.0225
2007-08-13 12:50:00,9.89,9.89,9.85,9.85,89286.21,6.1162,6.1162,6.0915,6.0915,89286.21
2007-08-13 12:55:00,9.85,9.88,9.85,9.88,85246.11,6.0915,6.11,6.0915,6.11,85246.11
2007-08-13 13:00:00,9.87,9.89,9.87,9.87,73024.8075,6.1038,6.1162,6.1038,6.1038,73024.8075
2007-08-13 13:05:00,9.88,9.88,9.85,9.86,203015.025,6.11,6.11,6.0915,6.0977,203015.025
2007-08-13 13:10:00,9.87,9.87,9.85,9.86,160593.975,6.1038,6.1038,6.0915,6.0977,160593.975
2007-08-13 13:15:00,9.87,9.87,9.85,9.85,104739.5925,6.1038,6.1038,6.0915,6.0915,104739.5925
2007-08-13 13:20:00,9.85,9.85,9.8,9.8,227659.635,6.0915,6.0915,6.0606,6.0606,227659.635
2007-08-13 13:25:00,9.8,9.83,9.8,9.82,143726.5575,6.0606,6.0791,6.0606,6.0729,143726.5575
2007-08-13 13:30:00,9.83,9.83,9.81,9.82,218569.41,6.0791,6.0791,6.0667,6.0729,218569.41
2007-08-13 13:35:00,9.83,9.85,9.82,9.85,69691.725,6.0791,6.0915,6.0729,6.0915,69691.725
2007-08-13 13:40:00,9.84,9.85,9.83,9.84,115243.8525,6.0853,6.0915,6.0791,6.0853,115243.8525
2007-08-13 13:45:00,9.84,9.86,9.84,9.86,106961.6475,6.0853,6.0977,6.0853,6.0977,106961.6475
2007-08-13 13:50:00,9.86,9.88,9.85,9.88,135949.365,6.0977,6.11,6.0915,6.11,135949.365
2007-08-13 13:55:00,9.88,9.88,9.87,9.88,119384.955,6.11,6.11,6.1038,6.11,119384.955
2007-08-13 14:00:00,9.88,9.88,9.87,9.88,99891.4725,6.11,6.11,6.1038,6.11,99891.4725
2007-08-13 14:05:00,9.88,9.89,9.87,9.87,141504.5025,6.11,6.1162,6.1038,6.1038,141504.5025
2007-08-13 14:10:00,9.88,9.93,9.87,9.93,180895.4775,6.11,6.1409,6.1038,6.1409,180895.4775
2007-08-13 14:15:00,9.92,9.92,9.89,9.89,150594.7275,6.1348,6.1348,6.1162,6.1162,150594.7275
2007-08-13 14:20:00,9.89,9.93,9.89,9.93,110496.735,6.1162,6.1409,6.1162,6.1409,110496.735
2007-08-13 14:25:00,9.93,9.93,9.91,9.92,142716.5325,6.1409,6.1409,6.1286,6.1348,142716.5325
2007-08-13 14:30:00,9.91,9.92,9.91,9.91,70398.7425,6.1286,6.1348,6.1286,6.1286,70398.7425
2007-08-13 14:35:00,9.92,9.93,9.91,9.92,112617.7875,6.1348,6.1409,6.1286,6.1348,112617.7875
2007-08-13 14:40:00,9.92,9.93,9.91,9.91,65146.6125,6.1348,6.1409,6.1286,6.1286,65146.6125
2007-08-13 14:45:00,9.92,9.92,9.91,9.91,76054.8825,6.1348,6.1348,6.1286,6.1286,76054.8825
2007-08-13 14:50:00,9.91,9.92,9.91,9.91,137161.395,6.1286,6.1348,6.1286,6.1286,137161.395
2007-08-13 14:55:00,9.92,9.92,9.91,9.92,145039.59,6.1348,6.1348,6.1286,6.1348,145039.59
2007-08-13 15:00:00,9.91,9.92,9.91,9.91,253011.2625,6.1286,6.1348,6.1286,6.1286,253011.2625
2007-08-13 15:05:00,9.91,9.92,9.9,9.9,172411.2675,6.1286,6.1348,6.1224,6.1224,172411.2675
2007-08-13 15:10:00,9.9,9.91,9.89,9.89,219882.4425,6.1224,6.1286,6.1162,6.1162,219882.4425
2007-08-13 15:15:00,9.9,9.9,9.88,9.88,276140.835,6.1224,6.1224,6.11,6.11,276140.835
2007-08-13 15:20:00,9.88,9.89,9.87,9.87,296240.3325,6.11,6.1162,6.1038,6.1038,296240.3325
2007-08-13 15:25:00,9.87,9.91,9.87,9.9,142413.525,6.1038,6.1286,6.1038,6.1224,142413.525
2007-08-13 15:30:00,9.9,9.91,9.9,9.9,165038.085,6.1224,6.1286,6.1224,6.1224,165038.085
2007-08-13 15:35:00,9.9,9.91,9.9,9.9,52723.305,6.1224,6.1286,6.1224,6.1224,52723.305
2007-08-13 15:40:00,9.9,9.91,9.89,9.9,300583.44,6.1224,6.1286,6.1162,6.1224,300583.44
2007-08-13 15:45:00,9.9,9.91,9.89,9.9,204934.0725,6.1224,6.1286,6.1162,6.1224,204934.0725
2007-08-13 15:50:00,9.91,9.91,9.89,9.89,228972.6675,6.1286,6.1286,6.1162,6.1162,228972.6675
2007-08-13 15:55:00,9.89,9.93,9.89,9.93,535616.2575,6.1162,6.1409,6.1162,6.1409,535616.2575
2007-08-14 09:30:00,9.98,10.03,9.95,9.97,338156.37,6.1719,6.2028,6.1533,6.1657,338156.37
2007-08-14 09:35:00,9.98,9.98,9.9,9.94,175239.3375,6.1719,6.1719,6.1224,6.1471,175239.3375
2007-08-14 09:40:00,9.93,9.98,9.92,9.98,138171.42,6.1409,6.1719,6.1348,6.1719,138171.42
2007-08-14 09:45:00,9.97,10.0,9.95,9.99,272504.745,6.1657,6.1842,6.1533,6.1781,272504.745
2007-08-14 09:50:00,9.99,10.0,9.96,9.97,215842.3425,6.1781,6.1842,6.1595,6.1657,215842.3425
2007-08-14 09:55:00,9.97,9.98,9.91,9.93,151200.7425,6.1657,6.1719,6.1286,6.1409,151200.7425
2007-08-14 10:00:00,9.93,9.95,9.92,9.95,320076.9225,6.1409,6.1533,6.1348,6.1533,320076.9225
2007-08-14 10:05:00,9.95,9.95,9.91,9.94,197560.89,6.1533,6.1533,6.1286,6.1471,197560.89
2007-08-14 10:10:00,9.94,9.98,9.9,9.93,373810.2525,6.1471,6.1719,6.1224,6.1409,373810.2525
2007-08-14 10:15:00,9.93,9.96,9.93,9.94,152008.7625,6.1409,6.1595,6.1409,6.1471,152008.7625
2007-08-14 10:20:00,9.94,9.94,9.92,9.93,126859.14,6.1471,6.1471,6.1348,6.1409,126859.14
2007-08-14 10:25:00,9.93,9.93,9.89,9.89,249274.17,6.1409,6.1409,6.1162,6.1162,249274.17
2007-08-14 10:30:00,9.89,9.91,9.86,9.91,205338.0825,6.1162,6.1286,6.0977,6.1286,205338.0825
2007-08-14 10:35:00,9.91,9.95,9.89,9.95,215842.3425,6.1286,6.1533,6.1162,6.1533,215842.3425
2007-08-14 10:40:00,9.95,9.95,9.91,9.91,34946.865,6.1533,6.1533,6.1286,6.1286,34946.865
2007-08-14 10:45:00,9.91,9.92,9.89,9.9,623286.4275,6.1286,6.1348,6.1162,6.1224,623286.4275
2007-08-14 10:50:00,9.9,9.9,9.88,9.88,405727.0425,6.1224,6.1224,6.11,6.11,405727.0425
2007-08-14 10:55:00,9.88,9.88,9.84,9.86,726712.9875,6.11,6.11,6.0853,6.0977,726712.9875
2007-08-14 11:00:00,9.86,9.91,9.8,9.81,263818.53,6.0977,6.1286,6.0606,6.0667,263818.53
2007-08-14 11:05:00,9.82,9.84,9.81,9.84,279574.92,6.0729,6.0853,6.0667,6.0853,279574.92
2007-08-14 11:10:00,9.83,9.83,9.77,9.79,260687.4525,6.0791,6.0791,6.042,6.0544,260687.4525
2007-08-14 11:15:00,9.79,9.83,9.79,9.81,494508.24,6.0544,6.0791,6.0544,6.0667,494508.24
2007-08-14 11:20:00,9.81,9.82,9.79,9.8,398959.875,6.0667,6.0729,6.0544,6.0606,398959.875
2007-08-14 11:25:00,9.81,9.82,9.75,9.78,445522.0275,6.0667,6.0729,6.0296,6.0482,445522.0275
2007-08-14 11:30:00,9.78,9.8,9.78,9.8,281998.98,6.0482,6.0606,6.0482,6.0606,281998.98
2007-08-14 11:35:00,9.8,9.81,9.78,9.78,109183.7025,6.0606,6.0667,6.0482,6.0482,109183.7025
2007-08-14 11:40:00,9.78,9.79,9.78,9.78,73832.8275,6.0482,6.0544,6.0482,6.0482,73832.8275
2007-08-14 11:45:00,9.78,9.8,9.77,9.79,110395.7325,6.0482,6.0606,6.042,6.0544,110395.7325
2007-08-14 11:50:00,9.79,9.8,9.78,9.78,116051.8725,6.0544,6.0606,6.0482,6.0482,116051.8725
2007-08-14 11:55:00,9.79,9.8,9.78,9.79,106254.63,6.0544,6.0606,6.0482,6.0544,106254.63
2007-08-14 12:00:00,9.79,9.8,9.75,9.75,105042.6,6.0544,6.0606,6.0296,6.0296,105042.6
2007-08-14 12:05:00,9.76,9.78,9.75,9.77,158876.9325,6.0358,6.0482,6.0296,6.042,158876.9325
2007-08-14 12:10:00,9.76,9.77,9.76,9.77,87670.17,6.0358,6.042,6.0358,6.042,87670.17
2007-08-14 12:15:00,9.78,9.79,9.75,9.76,99386.46,6.0482,6.0544,6.0296,6.0358,99386.46
2007-08-14 12:20:00,9.76,9.76,9.72,9.73,202510.0125,6.0358,6.0358,6.0111,6.0173,202510.0125
2007-08-14 12:25:00,9.72,9.74,9.72,9.73,100497.4875,6.0111,6.0234,6.0111,6.0173,100497.4875
2007-08-14 12:30:00,9.73,9.74,9.71,9.71,267454.62,6.0173,6.0234,6.0049,6.0049,267454.62
2007-08-14 12:35:00,9.71,9.72,9.7,9.7,355023.7875,6.0049,6.0111,5.9987,5.9987,355023.7875
2007-08-14 12:40:00,9.71,9.74,9.69,9.7,257556.375,6.0049,6.0234,5.9925,5.9987,257556.375
2007-08-14 12:45:00,9.72,9.75,9.72,9.74,129182.1975,6.0111,6.0296,6.0111,6.0234,129182.1975
2007-08-14 12:50:00,9.74,9.77,9.74,9.75,171603.2475,6.0234,6.042,6.0234,6.0296,171603.2475
2007-08-14 12:55:00,9.75,9.78,9.75,9.78,69590.7225,6.0296,6.0482,6.0296,6.0482,69590.7225
2007-08-14 13:00:00,9.78,9.8,9.77,9.78,79084.9575,6.0482,6.0606,6.042,6.0482,79084.9575
2007-08-14 13:05:00,9.78,9.79,9.77,9.79,64641.6,6.0482,6.0544,6.042,6.0544,64641.6
2007-08-14 13:10:00,9.78,9.79,9.77,9.78,46057.14,6.0482,6.0544,6.042,6.0482,46057.14
2007-08-14 13:15:00,9.77,9.78,9.72,9.74,107971.6725,6.042,6.0482,6.0111,6.0234,107971.6725
2007-08-14 13:20:00,9.73,9.76,9.73,9.73,139686.4575,6.0173,6.0358,6.0173,6.0173,139686.4575
2007-08-14 13:25:00,9.73,9.74,9.72,9.73,48885.21,6.0173,6.0234,6.0111,6.0173,48885.21
2007-08-14 13:30:00,9.72,9.73,9.71,9.73,95952.375,6.0111,6.0173,6.0049,6.0173,95952.375
2007-08-14 13:35:00,9.72,9.74,9.72,9.73,99386.46,6.0111,6.0234,6.0111,6.0173,99386.46
2007-08-14 13:40:00,9.74,9.74,9.72,9.74,85044.105,6.0234,6.0234,6.0111,6.0234,85044.105
2007-08-14 13:45:00,9.73,9.74,9.69,9.7,248668.155,6.0173,6.0234,5.9925,5.9987,248668.155
2007-08-14 13:50:00,9.7,9.7,9.65,9.68,371083.185,5.9987,5.9987,5.9678,5.9863,371083.185
2007-08-14 13:55:00,9.68,9.68,9.66,9.66,114031.8225,5.9863,5.9863,5.974,5.974,114031.8225
2007-08-14 14:00:00,9.66,9.66,9.61,9.62,310077.675,5.974,5.974,5.9431,5.9492,310077.675
2007-08-14 14:05:00,9.62,9.64,9.59,9.59,248062.14,5.9492,5.9616,5.9307,5.9307,248062.14
2007-08-14 14:10:00,9.6,9.62,9.58,9.59,303512.5125,5.9369,5.9492,5.9245,5.9307,303512.5125
2007-08-14 14:15:00,9.58,9.61,9.56,9.6,183622.545,5.9245,5.9431,5.9121,5.9369,183622.545
2007-08-14 14:20:00,9.6,9.62,9.59,9.6,231901.74,5.9369,5.9492,5.9307,5.9369,231901.74
2007-08-14 14:25:00,9.6,9.61,9.59,9.6,77872.9275,5.9369,5.9431,5.9307,5.9369,77872.9275
2007-08-14 14:30:00,9.59,9.6,9.55,9.57,218266.4025,5.9307,5.9369,5.9059,5.9183,218266.4025
2007-08-14 14:35:00,9.56,9.58,9.52,9.58,361184.94,5.9121,5.9245,5.8874,5.9245,361184.94
2007-08-14 14:40:00,9.58,9.59,9.57,9.59,55955.385,5.9245,5.9307,5.9183,5.9307,55955.385
2007-08-14 14:45:00,9.59,9.6,9.56,9.57,129384.2025,5.9307,5.9369,5.9121,5.9183,129384.2025
2007-08-14 14:50:00,9.57,9.58,9.54,9.55,100194.48,5.9183,5.9245,5.8998,5.9059,100194.48
2007-08-14 14:55:00,9.56,9.56,9.55,9.55,52824.3075,5.9121,5.9121,5.9059,5.9059,52824.3075
2007-08-14 15:00:00,9.56,9.58,9.55,9.58,234325.8,5.9121,5.9245,5.9059,5.9245,234325.8
2007-08-14 15:05:00,9.59,9.63,9.58,9.59,202914.0225,5.9307,5.9554,5.9245,5.9307,202914.0225
2007-08-14 15:10:00,9.59,9.59,9.56,9.56,138272.4225,5.9307,5.9307,5.9121,5.9121,138272.4225
2007-08-14 15:15:00,9.56,9.58,9.56,9.56,226346.6025,5.9121,5.9245,5.9121,5.9121,226346.6025
2007-08-14 15:20:00,9.57,9.62,9.57,9.57,246749.1075,5.9183,5.9492,5.9183,5.9183,246749.1075
2007-08-14 15:25:00,9.58,9.6,9.57,9.58,122112.0225,5.9245,5.9369,5.9183,5.9245,122112.0225
2007-08-14 15:30:00,9.59,9.59,9.56,9.56,256445.3475,5.9307,5.9307,5.9121,5.9121,256445.3475
2007-08-14 15:35:00,9.56,9.57,9.53,9.53,143928.5625,5.9121,5.9183,5.8936,5.8936,143928.5625
2007-08-14 15:40:00,9.53,9.55,9.53,9.54,249072.165,5.8936,5.9059,5.8936,5.8998,249072.165
2007-08-14 15:45:00,9.55,9.57,9.54,9.55,150594.7275,5.9059,5.9183,5.8998,5.9059,150594.7275
2007-08-14 15:50:00,9.55,9.56,9.53,9.55,183016.53,5.9059,5.9121,5.8936,5.9059,183016.53
2007-08-14 15:55:00,9.55,9.55,9.5,9.5,434209.7475,5.9059,5.9059,5.875,5.875,434209.7475
2007-08-15 09:30:00,9.46,9.5,9.41,9.43,664899.4575,5.8503,5.875,5.8194,5.8317,664899.4575
2007-08-15 09:35:00,9.43,9.44,9.36,9.4,297856.3725,5.8317,5.8379,5.7884,5.8132,297856.3725
2007-08-15 09:40:00,9.4,9.4,9.36,9.39,237456.8775,5.8132,5.8132,5.7884,5.807,237456.8775
2007-08-15 09:45:00,9.38,9.41,9.36,9.38,217054.3725,5.8008,5.8194,5.7884,5.8008,217054.3725
2007-08-15 09:50:00,9.37,9.44,9.36,9.42,402696.9675,5.7946,5.8379,5.7884,5.8256,402696.9675
2007-08-15 09:55:00,9.41,9.46,9.4,9.42,297957.375,5.8194,5.8503,5.8132,5.8256,297957.375
2007-08-15 10:00:00,9.42,9.44,9.41,9.42,285534.0675,5.8256,5.8379,5.8194,5.8256,285534.0675
2007-08-15 10:05:00,9.41,9.44,9.4,9.41,327046.095,5.8194,5.8379,5.8132,5.8194,327046.095
2007-08-15 10:10:00,9.41,9.43,9.39,9.42,146150.6175,5.8194,5.8317,5.807,5.8256,146150.6175
2007-08-15 10:15:00,9.41,9.45,9.41,9.45,103123.5525,5.8194,5.8441,5.8194,5.8441,103123.5525
2007-08-15 10:20:00,9.44,9.48,9.42,9.46,408252.105,5.8379,5.8627,5.8256,5.8503,408252.105
2007-08-15 10:25:00,9.46,9.5,9.44,9.5,404111.0025,5.8503,5.875,5.8379,5.875,404111.0025
2007-08-15 10:30:00,9.49,9.52,9.47,9.48,195742.845,5.8688,5.8874,5.8565,5.8627,195742.845
2007-08-15 10:35:00,9.49,9.5,9.48,9.48,69287.715,5.8688,5.875,5.8627,5.8627,69287.715
2007-08-15 10:40:00,9.48,9.49,9.45,9.46,224932.5675,5.8627,5.8688,5.8441,5.8503,224932.5675
2007-08-15 10:45:00,9.46,9.46,9.42,9.44,105143.6025,5.8503,5.8503,5.8256,5.8379,105143.6025
2007-08-15 10:50:00,9.44,9.45,9.41,9.42,95649.3675,5.8379,5.8441,5.8194,5.8256,95649.3675
2007-08-15 10:55:00,9.42,9.42,9.36,9.37,213721.29,5.8256,5.8256,5.7884,5.7946,213721.29
2007-08-15 11:00:00,9.37,9.38,9.36,9.38,132515.28,5.7946,5.8008,5.7884,5.8008,132515.28
2007-08-15 11:05:00,9.37,9.38,9.32,9.34,438552.855,5.7946,5.8008,5.7637,5.7761,438552.855
2007-08-15 11:10:00,9.33,9.37,9.33,9.37,195237.8325,5.7699,5.7946,5.7699,5.7946,195237.8325
2007-08-15 11:15:00,9.37,9.37,9.33,9.33,389566.6425,5.7946,5.7946,5.7699,5.7699,389566.6425
2007-08-15 11:20:00,9.34,9.34,9.33,9.34,39996.99,5.7761,5.7761,5.7699,5.7761,39996.99
2007-08-15 11:25:00,9.34,9.35,9.33,9.34,283009.005,5.7761,5.7823,5.7699,5.7761,283009.005
2007-08-15 11:30:00,9.34,9.34,9.33,9.34,20806.515,5.7761,5.7761,5.7699,5.7761,20806.515
2007-08-15 11:35:00,9.33,9.34,9.28,9.3,526526.0325,5.7699,5.7761,5.739,5.7513,526526.0325
2007-08-15 11:40:00,9.3,9.31,9.23,9.28,627730.5375,5.7513,5.7575,5.7081,5.739,627730.5375
2007-08-15 11:45:00,9.28,9.29,9.22,9.23,236951.865,5.739,5.7452,5.7019,5.7081,236951.865
2007-08-15 11:50:00,9.23,9.23,9.19,9.19,607631.04,5.7081,5.7081,5.6833,5.6833,607631.04
2007-08-15 11:55:00,9.2,9.22,9.16,9.17,316440.8325,5.6895,5.7019,5.6648,5.6709,316440.8325
2007-08-15 12:00:00,9.17,9.22,9.17,9.2,367649.1,5.6709,5.7019,5.6709,5.6895,367649.1
2007-08-15 12:05:00,9.21,9.21,9.18,9.19,207762.1425,5.6957,5.6957,5.6771,5.6833,207762.1425
2007-08-15 12:10:00,9.2,9.21,9.19,9.19,108678.69,5.6895,5.6957,5.6833,5.6833,108678.69
2007-08-15 12:15:00,9.19,9.21,9.17,9.18,1779462.045,5.6833,5.6957,5.6709,5.6771,1779462.045
2007-08-15 12:20:00,9.19,9.21,9.18,9.2,142211.52,5.6833,5.6957,5.6771,5.6895,142211.52
2007-08-15 12:25:00,9.2,9.21,9.19,9.2,116051.8725,5.6895,5.6957,5.6833,5.6895,116051.8725
2007-08-15 12:30:00,9.2,9.21,9.19,9.21,227861.64,5.6895,5.6957,5.6833,5.6957,227861.64
2007-08-15 12:35:00,9.21,9.21,9.19,9.19,248567.1525,5.6957,5.6957,5.6833,5.6833,248567.1525
2007-08-15 12:40:00,9.19,9.2,9.17,9.2,234830.8125,5.6833,5.6895,5.6709,5.6895,234830.8125
2007-08-15 12:45:00,9.2,9.21,9.19,9.2,82317.0375,5.6895,5.6957,5.6833,5.6895,82317.0375
2007-08-15 12:50:00,9.2,9.22,9.19,9.2,552079.665,5.6895,5.7019,5.6833,5.6895,552079.665
2007-08-15 12:55:00,9.19,9.2,9.18,9.2,151806.7575,5.6833,5.6895,5.6771,5.6895,151806.7575
2007-08-15 13:00:00,9.19,9.2,9.19,9.2,46360.1475,5.6833,5.6895,5.6833,5.6895,46360.1475
2007-08-15 13:05:00,9.2,9.2,9.18,9.19,72620.7975,5.6895,5.6895,5.6771,5.6833,72620.7975
2007-08-15 13:10:00,9.19,9.19,9.18,9.19,50905.26,5.6833,5.6833,5.6771,5.6833,50905.26
2007-08-15 13:15:00,9.19,9.21,9.18,9.2,315632.8125,5.6833,5.6957,5.6771,5.6895,315632.8125
2007-08-15 13:20:00,9.19,9.21,9.19,9.21,185036.58,5.6833,5.6957,5.6833,5.6957,185036.58
2007-08-15 13:25:00,9.21,9.22,9.19,9.21,481983.93,5.6957,5.7019,5.6833,5.6957,481983.93
2007-08-15 13:30:00,9.21,9.22,9.2,9.22,365427.045,5.6957,5.7019,5.6895,5.7019,365427.045
2007-08-15 13:35:00,9.22,9.22,9.21,9.22,214428.3075,5.7019,5.7019,5.6957,5.7019,214428.3075
2007-08-15 13:40:00,9.22,9.25,9.2,9.24,660051.3375,5.7019,5.7204,5.6895,5.7142,660051.3375
2007-08-15 13:45:00,9.24,9.26,9.22,9.22,165846.105,5.7142,5.7266,5.7019,5.7019,165846.105
2007-08-15 13:50:00,9.22,9.24,9.21,9.23,386031.555,5.7019,5.7142,5.6957,5.7081,386031.555
2007-08-15 13:55:00,9.23,9.25,9.22,9.24,573694.2,5.7081,5.7204,5.7019,5.7142,573694.2
2007-08-15 14:00:00,9.24,9.25,9.23,9.24,232709.76,5.7142,5.7204,5.7081,5.7142,232709.76
2007-08-15 14:05:00,9.24,9.25,9.21,9.22,439865.8875,5.7142,5.7204,5.6957,5.7019,439865.8875
2007-08-15 14:10:00,9.22,9.22,9.19,9.21,802060.8525,5.7019,5.7019,5.6833,5.6957,802060.8525
2007-08-15 14:15:00,9.21,9.22,9.19,9.2,296139.33,5.6957,5.7019,5.6833,5.6895,296139.33
2007-08-15 14:20:00,9.2,9.21,9.18,9.19,325127.0475,5.6895,5.6957,5.6771,5.6833,325127.0475
2007-08-15 14:25:00,9.19,9.21,9.19,9.19,187864.65,5.6833,5.6957,5.6833,5.6833,187864.65
2007-08-15 14:30:00,9.2,9.2,9.18,9.18,114637.8375,5.6895,5.6895,5.6771,5.6771,114637.8375
2007-08-15 14:35:00,9.18,9.19,9.16,9.17,190490.715,5.6771,5.6833,5.6648,5.6709,190490.715
2007-08-15 14:40:00,9.17,9.17,9.16,9.16,114031.8225,5.6709,5.6709,5.6648,5.6648,114031.8225
2007-08-15 14:45:00,9.16,9.18,9.15,9.15,719844.8175,5.6648,5.6771,5.6586,5.6586,719844.8175
2007-08-15 14:50:00,9.15,9.16,9.11,9.11,774588.1725,5.6586,5.6648,5.6338,5.6338,774588.1725
2007-08-15 14:55:00,9.11,9.14,9.11,9.11,368861.13,5.6338,5.6524,5.6338,5.6338,368861.13
2007-08-15 15:00:00,9.12,9.13,9.11,9.12,323208.0,5.64,5.6462,5.6338,5.64,323208.0
2007-08-15 15:05:00,9.12,9.13,9.12,9.12,66156.6375,5.64,5.6462,5.64,5.64,66156.6375
2007-08-15 15:10:00,9.13,9.13,9.12,9.12,322096.9725,5.6462,5.6462,5.64,5.64,322096.9725
2007-08-15 15:15:00,9.12,9.13,9.11,9.11,440067.8925,5.64,5.6462,5.6338,5.6338,440067.8925
2007-08-15 15:20:00,9.12,9.14,9.11,9.13,282099.9825,5.64,5.6524,5.6338,5.6462,282099.9825
2007-08-15 15:25:00,9.13,9.14,9.12,9.12,352195.7175,5.6462,5.6524,5.64,5.64,352195.7175
2007-08-15 15:30:00,9.12,9.14,9.11,9.11,339368.4,5.64,5.6524,5.6338,5.6338,339368.4
2007-08-15 15:35:00,9.11,9.12,9.06,9.06,1651592.88,5.6338,5.64,5.6029,5.6029,1651592.88
2007-08-15 15:40:00,9.06,9.12,9.06,9.12,692877.15,5.6029,5.64,5.6029,5.64,692877.15
2007-08-15 15:45:00,9.12,9.12,9.1,9.1,400676.9175,5.64,5.64,5.6277,5.6277,400676.9175
2007-08-15 15:50:00,9.1,9.12,9.08,9.11,1216979.1225,5.6277,5.64,5.6153,5.6338,1216979.1225
2007-08-15 15:55:00,9.11,9.14,9.05,9.08,2037119.4225,5.6338,5.6524,5.5967,5.6153,2037119.4225
2007-08-16 09:30:00,8.93,9.01,8.81,8.85,665303.4675,5.5225,5.572,5.4483,5.473,665303.4675
2007-08-16 09:35:00,8.84,8.91,8.83,8.86,418857.3675,5.4669,5.5102,5.4607,5.4792,418857.3675
2007-08-16 09:40:00,8.87,8.9,8.84,8.88,344418.525,5.4854,5.504,5.4669,5.4916,344418.525
2007-08-16 09:45:00,8.88,8.99,8.87,8.99,546827.535,5.4916,5.5596,5.4854,5.5596,546827.535
2007-08-16 09:50:00,8.98,9.0,8.93,8.99,556624.7775,5.5534,5.5658,5.5225,5.5596,556624.7775
2007-08-16 09:55:00,8.99,9.02,8.93,8.94,464813.505,5.5596,5.5782,5.5225,5.5287,464813.505
2007-08-16 10:00:00,8.94,8.94,8.88,8.89,561573.9,5.5287,5.5287,5.4916,5.4978,561573.9
2007-08-16 10:05:00,8.89,8.91,8.88,8.91,459460.3725,5.4978,5.5102,5.4916,5.5102,459460.3725
2007-08-16 10:10:00,8.91,8.93,8.9,8.91,122516.0325,5.5102,5.5225,5.504,5.5102,122516.0325
2007-08-16 10:15:00,8.91,8.91,8.9,8.9,149483.7,5.5102,5.5102,5.504,5.504,149483.7
2007-08-16 10:20:00,8.9,8.91,8.85,8.86,256041.3375,5.504,5.5102,5.473,5.4792,256041.3375
2007-08-16 10:25:00,8.85,8.85,8.81,8.82,465924.5325,5.473,5.473,5.4483,5.4545,465924.5325
2007-08-16 10:30:00,8.83,8.88,8.82,8.87,161199.99,5.4607,5.4916,5.4545,5.4854,161199.99
2007-08-16 10:35:00,8.88,8.88,8.87,8.88,156755.88,5.4916,5.4916,5.4854,5.4916,156755.88
2007-08-16 10:40:00,8.88,8.91,8.87,8.88,138272.4225,5.4916,5.5102,5.4854,5.4916,138272.4225
2007-08-16 10:45:00,8.87,8.88,8.87,8.87,29088.72,5.4854,5.4916,5.4854,5.4854,29088.72
2007-08-16 10:50:00,8.87,8.89,8.86,8.89,328359.1275,5.4854,5.4978,5.4792,5.4978,328359.1275
2007-08-16 10:55:00,8.88,8.89,8.85,8.86,214832.3175,5.4916,5.4978,5.473,5.4792,214832.3175
2007-08-16 11:00:00,8.86,8.96,8.86,8.94,207055.125,5.4792,5.5411,5.4792,5.5287,207055.125
2007-08-16 11:05:00,8.94,8.95,8.89,8.95,512486.685,5.5287,5.5349,5.4978,5.5349,512486.685
2007-08-16 11:10:00,8.96,9.01,8.95,8.99,257455.3725,5.5411,5.572,5.5349,5.5596,257455.3725
2007-08-16 11:15:00,8.99,9.01,8.96,8.96,211398.2325,5.5596,5.572,5.5411,5.5411,211398.2325
2007-08-16 11:20:00,8.97,9.0,8.96,8.99,239072.9175,5.5473,5.5658,5.5411,5.5596,239072.9175
2007-08-16 11:25:00,8.99,9.0,8.97,8.99,291695.22,5.5596,5.5658,5.5473,5.5596,291695.22
2007-08-16 11:30:00,8.98,9.0,8.96,8.97,202005.0,5.5534,5.5658,5.5411,5.5473,202005.0
2007-08-16 11:35:00,8.96,8.97,8.93,8.93,296543.34,5.5411,5.5473,5.5225,5.5225,296543.34
2007-08-16 11:40:00,8.94,8.96,8.93,8.96,232305.75,5.5287,5.5411,5.5225,5.5411,232305.75
2007-08-16 11:45:00,8.96,8.96,8.94,8.94,138676.4325,5.5411,5.5411,5.5287,5.5287,138676.4325
2007-08-16 11:50:00,8.94,8.95,8.93,8.95,144231.57,5.5287,5.5349,5.5225,5.5349,144231.57
2007-08-16 11:55:00,8.95,8.95,8.93,8.93,110900.745,5.5349,5.5349,5.5225,5.5225,110900.745
2007-08-16 12:00:00,8.93,8.94,8.91,8.91,176653.3725,5.5225,5.5287,5.5102,5.5102,176653.3725
2007-08-16 12:05:00,8.91,8.92,8.87,8.87,385930.5525,5.5102,5.5163,5.4854,5.4854,385930.5525
2007-08-16 12:10:00,8.88,8.88,8.81,8.86,454814.2575,5.4916,5.4916,5.4483,5.4792,454814.2575
2007-08-16 12:15:00,8.87,8.88,8.85,8.86,203520.0375,5.4854,5.4916,5.473,5.4792,203520.0375
2007-08-16 12:20:00,8.85,8.9,8.85,8.86,236648.8575,5.473,5.504,5.473,5.4792,236648.8575
2007-08-16 12:25:00,8.86,8.88,8.85,8.88,158977.935,5.4792,5.4916,5.473,5.4916,158977.935
2007-08-16 12:30:00,8.87,8.88,8.85,8.86,246749.1075,5.4854,5.4916,5.473,5.4792,246749.1075
2007-08-16 12:35:00,8.86,8.86,8.81,8.81,235537.83,5.4792,5.4792,5.4483,5.4483,235537.83
2007-08-16 12:40:00,8.81,8.82,8.76,8.77,370881.18,5.4483,5.4545,5.4174,5.4236,370881.18
2007-08-16 12:45:00,8.77,8.77,8.67,8.7,459258.3675,5.4236,5.4236,5.3617,5.3803,459258.3675
2007-08-16 12:50:00,8.7,8.73,8.69,8.71,263414.52,5.3803,5.3988,5.3741,5.3865,263414.52
2007-08-16 12:55:00,8.72,8.75,8.69,8.75,232810.7625,5.3927,5.4112,5.3741,5.4112,232810.7625
2007-08-16 13:00:00,8.75,8.76,8.67,8.68,185238.585,5.4112,5.4174,5.3617,5.3679,185238.585
2007-08-16 13:05:00,8.69,8.71,8.67,8.68,202106.0025,5.3741,5.3865,5.3617,5.3679,202106.0025
2007-08-16 13:10:00,8.68,8.76,8.67,8.76,189076.68,5.3679,5.4174,5.3617,5.4174,189076.68
2007-08-16 13:15:00,8.76,8.88,8.75,8.88,232406.7525,5.4174,5.4916,5.4112,5.4916,232406.7525
2007-08-16 13:20:00,8.87,8.88,8.83,8.87,264929.5575,5.4854,5.4916,5.4607,5.4854,264929.5575
2007-08-16 13:25:00,8.88,8.88,8.85,8.87,170290.215,5.4916,5.4916,5.473,5.4854,170290.215
2007-08-16 13:30:00,8.86,8.89,8.85,8.87,125950.1175,5.4792,5.4978,5.473,5.4854,125950.1175
2007-08-16 13:35:00,8.87,8.91,8.87,8.9,135949.365,5.4854,5.5102,5.4854,5.504,135949.365
2007-08-16 13:40:00,8.9,8.93,8.87,8.87,151806.7575,5.504,5.5225,5.4854,5.4854,151806.7575
2007-08-16 13:45:00,8.87,8.88,8.86,8.87,85852.125,5.4854,5.4916,5.4792,5.4854,85852.125
2007-08-16 13:50:00,8.87,8.92,8.86,8.92,268161.6375,5.4854,5.5163,5.4792,5.5163,268161.6375
2007-08-16 13:55:00,8.92,8.95,8.91,8.95,248567.1525,5.5163,5.5349,5.5102,5.5349,248567.1525
2007-08-16 14:00:00,8.95,9.03,8.94,9.03,824786.415,5.5349,5.5844,5.5287,5.5844,824786.415
2007-08-16 14:05:00,9.03,9.07,9.01,9.01,368760.1275,5.5844,5.6091,5.572,5.572,368760.1275
2007-08-16 14:10:00,9.01,9.01,8.94,8.97,385627.545,5.572,5.572,5.5287,5.5473,385627.545
2007-08-16 14:15:00,8.97,9.01,8.94,9.01,303108.5025,5.5473,5.572,5.5287,5.572,303108.5025
2007-08-16 14:20:00,9.01,9.01,8.96,8.96,122819.04,5.572,5.572,5.5411,5.5411,122819.04
2007-08-16 14:25:00,8.96,8.99,8.95,8.97,116859.8925,5.5411,5.5596,5.5349,5.5473,116859.8925
2007-08-16 14:30:00,8.96,8.96,8.87,8.89,122516.0325,5.5411,5.5411,5.4854,5.4978,122516.0325
2007-08-16 14:35:00,8.9,8.91,8.88,8.88,137262.3975,5.504,5.5102,5.4916,5.4916,137262.3975
2007-08-16 14:40:00,8.88,8.89,8.86,8.87,149887.71,5.4916,5.4978,5.4792,5.4854,149887.71
2007-08-16 14:45:00,8.87,8.9,8.86,8.87,209479.185,5.4854,5.504,5.4792,5.4854,209479.185
2007-08-16 14:50:00,8.87,8.91,8.86,8.91,198772.92,5.4854,5.5102,5.4792,5.5102,198772.92
2007-08-16 14:55:00,8.91,8.93,8.9,8.92,165745.1025,5.5102,5.5225,5.504,5.5163,165745.1025
2007-08-16 15:00:00,8.92,8.92,8.78,8.79,242406.0,5.5163,5.5163,5.4298,5.4359,242406.0
2007-08-16 15:05:00,8.79,8.82,8.71,8.73,281695.9725,5.4359,5.4545,5.3865,5.3988,281695.9725
2007-08-16 15:10:00,8.72,8.76,8.71,8.74,300583.44,5.3927,5.4174,5.3865,5.405,300583.44
2007-08-16 15:15:00,8.74,8.77,8.74,8.75,205439.085,5.405,5.4236,5.405,5.4112,205439.085
2007-08-16 15:20:00,8.75,8.84,8.74,8.8,249981.1875,5.4112,5.4669,5.405,5.4421,249981.1875
2007-08-16 15:25:00,8.82,8.85,8.81,8.84,79589.97,5.4545,5.473,5.4483,5.4669,79589.97
2007-08-16 15:30:00,8.84,8.88,8.83,8.87,214630.3125,5.4669,5.4916,5.4607,5.4854,214630.3125
2007-08-16 15:35:00,8.87,8.99,8.86,8.96,306239.58,5.4854,5.5596,5.4792,5.5411,306239.58
2007-08-16 15:40:00,8.96,8.99,8.95,8.98,255738.33,5.5411,5.5596,5.5349,5.5534,255738.33
2007-08-16 15:45:00,8.98,9.07,8.98,9.02,434512.755,5.5534,5.6091,5.5534,5.5782,434512.755
2007-08-16 15:50:00,9.01,9.13,9.0,9.11,556927.785,5.572,5.6462,5.5658,5.6338,556927.785
2007-08-16 15:55:00,9.11,9.15,9.06,9.1,692170.1325,5.6338,5.6586,5.6029,5.6277,692170.1325
2007-08-17 09:30:00,9.3,9.41,9.26,9.41,579754.35,5.7513,5.8194,5.7266,5.8194,579754.35
2007-08-17 09:35:00,9.41,9.48,9.35,9.41,450673.155,5.8194,5.8627,5.7823,5.8194,450673.155
2007-08-17 09:40:00,9.4,9.43,9.37,9.38,290584.1925,5.8132,5.8317,5.7946,5.8008,290584.1925
2007-08-17 09:45:00,9.38,9.43,9.37,9.41,774992.1825,5.8008,5.8317,5.7946,5.8194,774992.1825
2007-08-17 09:50:00,9.42,9.48,9.41,9.47,596217.7575,5.8256,5.8627,5.8194,5.8565,596217.7575
2007-08-17 09:55:00,9.48,9.48,9.46,9.46,274221.7875,5.8627,5.8627,5.8503,5.8503,274221.7875
2007-08-17 10:00:00,9.46,9.55,9.46,9.54,722571.885,5.8503,5.9059,5.8503,5.8998,722571.885
2007-08-17 10:05:00,9.54,9.57,9.46,9.47,370376.1675,5.8998,5.9183,5.8503,5.8565,370376.1675
2007-08-17 10:10:00,9.47,9.48,9.44,9.44,154129.815,5.8565,5.8627,5.8379,5.8379,154129.815
2007-08-17 10:15:00,9.44,9.46,9.44,9.44,117162.9,5.8379,5.8503,5.8379,5.8379,117162.9
2007-08-17 10:20:00,9.44,9.52,9.42,9.49,429765.6375,5.8379,5.8874,5.8256,5.8688,429765.6375
2007-08-17 10:25:00,9.5,9.5,9.48,9.5,310582.6875,5.875,5.875,5.8627,5.875,310582.6875
2007-08-17 10:30:00,9.5,9.57,9.47,9.48,611368.1325,5.875,5.9183,5.8565,5.8627,611368.1325
2007-08-17 10:35:00,9.48,9.48,9.44,9.46,256243.3425,5.8627,5.8627,5.8379,5.8503,256243.3425
2007-08-17 10:40:00,9.46,9.56,9.46,9.55,736308.225,5.8503,5.9121,5.8503,5.9059,736308.225
2007-08-17 10:45:00,9.55,9.58,9.49,9.56,599752.845,5.9059,5.9245,5.8688,5.9121,599752.845
2007-08-17 10:50:00,9.56,9.56,9.5,9.5,630356.6025,5.9121,5.9121,5.875,5.875,630356.6025
2007-08-17 10:55:00,9.5,9.53,9.5,9.5,291291.21,5.875,5.8936,5.875,5.875,291291.21
2007-08-17 11:00:00,9.5,9.53,9.48,9.51,428553.6075,5.875,5.8936,5.8627,5.8812,428553.6075
2007-08-17 11:05:00,9.51,9.51,9.46,9.47,258667.4025,5.8812,5.8812,5.8503,5.8565,258667.4025
2007-08-17 11:10:00,9.48,9.53,9.45,9.51,495215.2575,5.8627,5.8936,5.8441,5.8812,495215.2575
2007-08-17 11:15:00,9.51,9.51,9.48,9.48,116051.8725,5.8812,5.8812,5.8627,5.8627,116051.8725
2007-08-17 11:20:00,9.48,9.49,9.42,9.43,298563.39,5.8627,5.8688,5.8256,5.8317,298563.39
2007-08-17 11:25:00,9.43,9.47,9.42,9.44,141201.495,5.8317,5.8565,5.8256,5.8379,141201.495
2007-08-17 11:30:00,9.44,9.48,9.42,9.48,166048.11,5.8379,5.8627,5.8256,5.8627,166048.11
2007-08-17 11:35:00,9.48,9.5,9.46,9.49,148372.6725,5.8627,5.875,5.8503,5.8688,148372.6725
2007-08-17 11:40:00,9.48,9.54,9.48,9.53,198974.925,5.8627,5.8998,5.8627,5.8936,198974.925
2007-08-17 11:45:00,9.52,9.53,9.49,9.49,80903.0025,5.8874,5.8936,5.8688,5.8688,80903.0025
2007-08-17 11:50:00,9.5,9.5,9.45,9.48,153826.8075,5.875,5.875,5.8441,5.8627,153826.8075
2007-08-17 11:55:00,9.49,9.51,9.47,9.48,154836.8325,5.8688,5.8812,5.8565,5.8627,154836.8325
2007-08-17 12:00:00,9.48,9.49,9.48,9.48,60298.4925,5.8627,5.8688,5.8627,5.8627,60298.4925
2007-08-17 12:05:00,9.49,9.5,9.48,9.48,150291.72,5.8688,5.875,5.8627,5.8627,150291.72
2007-08-17 12:10:00,9.49,9.52,9.48,9.52,92316.285,5.8688,5.8874,5.8627,5.8874,92316.285
2007-08-17 12:15:00,9.52,9.55,9.51,9.54,159482.9475,5.8874,5.9059,5.8812,5.8998,159482.9475
2007-08-17 12:20:00,9.55,9.56,9.52,9.52,137464.4025,5.9059,5.9121,5.8874,5.8874,137464.4025
2007-08-17 12:25:00,9.52,9.53,9.49,9.53,83428.065,5.8874,5.8936,5.8688,5.8936,83428.065
2007-08-17 12:30:00,9.52,9.54,9.5,9.54,151705.755,5.8874,5.8998,5.875,5.8998,151705.755
2007-08-17 12:35:00,9.54,9.54,9.5,9.5,78276.9375,5.8998,5.8998,5.875,5.875,78276.9375
2007-08-17 12:40:00,9.5,9.51,9.48,9.48,59692.4775,5.875,5.8812,5.8627,5.8627,59692.4775
2007-08-17 12:45:00,9.49,9.49,9.48,9.48,78680.9475,5.8688,5.8688,5.8627,5.8627,78680.9475
2007-08-17 12:50:00,9.48,9.48,9.48,9.48,32926.815,5.8627,5.8627,5.8627,5.8627,32926.815
2007-08-17 12:55:00,9.48,9.49,9.48,9.48,52824.3075,5.8627,5.8688,5.8627,5.8627,52824.3075
2007-08-17 13:00:00,9.48,9.51,9.48,9.5,70095.735,5.8627,5.8812,5.8627,5.875,70095.735
2007-08-17 13:05:00,9.49,9.54,9.49,9.53,105244.605,5.8688,5.8998,5.8688,5.8936,105244.605
2007-08-17 13:10:00,9.52,9.6,9.52,9.56,244931.0625,5.8874,5.9369,5.8874,5.9121,244931.0625
2007-08-17 13:15:00,9.56,9.6,9.55,9.6,89387.2125,5.9121,5.9369,5.9059,5.9369,89387.2125
2007-08-17 13:20:00,9.6,9.64,9.59,9.59,200792.97,5.9369,5.9616,5.9307,5.9307,200792.97
2007-08-17 13:25:00,9.59,9.6,9.56,9.58,75246.8625,5.9307,5.9369,5.9121,5.9245,75246.8625
2007-08-17 13:30:00,9.58,9.62,9.57,9.6,83125.0575,5.9245,5.9492,5.9183,5.9369,83125.0575
2007-08-17 13:35:00,9.6,9.61,9.59,9.61,48279.195,5.9369,5.9431,5.9307,5.9431,48279.195
2007-08-17 13:40:00,9.61,9.63,9.58,9.62,141100.4925,5.9431,5.9554,5.9245,5.9492,141100.4925
2007-08-17 13:45:00,9.62,9.65,9.61,9.62,167361.1425,5.9492,5.9678,5.9431,5.9492,167361.1425
2007-08-17 13:50:00,9.62,9.62,9.56,9.57,76761.9,5.9492,5.9492,5.9121,5.9183,76761.9
2007-08-17 13:55:00,9.57,9.58,9.52,9.55,134232.3225,5.9183,5.9245,5.8874,5.9059,134232.3225
2007-08-17 14:00:00,9.54,9.55,9.5,9.52,106153.6275,5.8998,5.9059,5.875,5.8874,106153.6275
2007-08-17 14:05:00,9.51,9.56,9.48,9.5,129081.195,5.8812,5.9121,5.8627,5.875,129081.195
2007-08-17 14:10:00,9.51,9.51,9.48,9.48,65449.62,5.8812,5.8812,5.8627,5.8627,65449.62
2007-08-17 14:15:00,9.48,9.54,9.48,9.5,115950.87,5.8627,5.8998,5.8627,5.875,115950.87
2007-08-17 14:20:00,9.49,9.5,9.46,9.48,123021.045,5.8688,5.875,5.8503,5.8627,123021.045
2007-08-17 14:25:00,9.48,9.52,9.48,9.48,55551.375,5.8627,5.8874,5.8627,5.8627,55551.375
2007-08-17 14:30:00,9.49,9.49,9.47,9.49,29593.7325,5.8688,5.8688,5.8565,5.8688,29593.7325
2007-08-17 14:35:00,9.49,9.49,9.48,9.48,17877.4425,5.8688,5.8688,5.8627,5.8627,17877.4425
2007-08-17 14:40:00,9.48,9.5,9.48,9.5,22422.555,5.8627,5.875,5.8627,5.875,22422.555
2007-08-17 14:45:00,9.5,9.52,9.49,9.51,38178.945,5.875,5.8874,5.8688,5.8812,38178.945
2007-08-17 14:50:00,9.51,9.52,9.5,9.51,33532.83,5.8812,5.8874,5.875,5.8812,33532.83
2007-08-17 14:55:00,9.51,9.53,9.51,9.52,29290.725,5.8812,5.8936,5.8812,5.8874,29290.725
2007-08-17 15:00:00,9.53,9.54,9.51,9.54,69691.725,5.8936,5.8998,5.8812,5.8998,69691.725
2007-08-17 15:05:00,9.53,9.6,9.53,9.59,180289.4625,5.8936,5.9369,5.8936,5.9307,180289.4625
2007-08-17 15:10:00,9.59,9.6,9.55,9.57,145746.6075,5.9307,5.9369,5.9059,5.9183,145746.6075
2007-08-17 15:15:00,9.57,9.6,9.56,9.59,197863.8975,5.9183,5.9369,5.9121,5.9307,197863.8975
2007-08-17 15:20:00,9.59,9.6,9.57,9.59,90498.24,5.9307,5.9369,5.9183,5.9307,90498.24
2007-08-17 15:25:00,9.59,9.59,9.55,9.57,179279.4375,5.9307,5.9307,5.9059,5.9183,179279.4375
2007-08-17 15:30:00,9.57,9.59,9.56,9.57,143928.5625,5.9183,5.9307,5.9121,5.9183,143928.5625
2007-08-17 15:35:00,9.57,9.58,9.57,9.58,138373.425,5.9183,5.9245,5.9183,5.9245,138373.425
2007-08-17 15:40:00,9.57,9.59,9.51,9.53,234426.8025,5.9183,5.9307,5.8812,5.8936,234426.8025
2007-08-17 15:45:00,9.53,9.56,9.52,9.55,143019.54,5.8936,5.9121,5.8874,5.9059,143019.54
2007-08-17 15:50:00,9.55,9.55,9.5,9.55,328460.13,5.9059,5.9059,5.875,5.9059,328460.13
2007-08-17 15:55:00,9.55,9.6,9.54,9.59,540767.385,5.9059,5.9369,5.8998,5.9307,540767.385
2007-08-20 09:30:00,9.76,9.76,9.73,9.73,3131.0775,6.0358,6.0358,6.0173,6.0173,3131.0775
2007-08-20 09:35:00,9.8,9.8,9.72,9.74,287958.1275,6.0606,6.0606,6.0111,6.0234,287958.1275
2007-08-20 09:40:00,9.75,9.75,9.67,9.69,169078.185,6.0296,6.0296,5.9802,5.9925,169078.185
2007-08-20 09:45:00,9.68,9.69,9.66,9.68,127162.1475,5.9863,5.9925,5.974,5.9863,127162.1475
2007-08-20 09:50:00,9.67,9.68,9.62,9.64,84438.09,5.9802,5.9863,5.9492,5.9616,84438.09
2007-08-20 09:55:00,9.64,9.68,9.63,9.68,74842.8525,5.9616,5.9863,5.9554,5.9863,74842.8525
2007-08-20 10:00:00,9.68,9.7,9.65,9.66,157765.905,5.9863,5.9987,5.9678,5.974,157765.905
2007-08-20 10:05:00,9.67,9.71,9.66,9.69,149786.7075,5.9802,6.0049,5.974,5.9925,149786.7075
2007-08-20 10:10:00,9.7,9.72,9.69,9.7,192611.7675,5.9987,6.0111,5.9925,5.9987,192611.7675
2007-08-20 10:15:00,9.7,9.7,9.69,9.7,40906.0125,5.9987,5.9987,5.9925,5.9987,40906.0125
2007-08-20 10:20:00,9.69,9.7,9.67,9.67,113829.8175,5.9925,5.9987,5.9802,5.9802,113829.8175
2007-08-20 10:25:00,9.67,9.67,9.63,9.64,157361.895,5.9802,5.9802,5.9554,5.9616,157361.895
2007-08-20 10:30:00,9.64,9.65,9.61,9.65,104739.5925,5.9616,5.9678,5.9431,5.9678,104739.5925
2007-08-20 10:35:00,9.65,9.65,9.6,9.63,98376.435,5.9678,5.9678,5.9369,5.9554,98376.435
2007-08-20 10:40:00,9.63,9.66,9.62,9.65,190894.725,5.9554,5.974,5.9492,5.9678,190894.725
2007-08-20 10:45:00,9.65,9.66,9.62,9.63,52218.2925,5.9678,5.974,5.9492,5.9554,52218.2925
2007-08-20 10:50:00,9.62,9.66,9.62,9.66,134838.3375,5.9492,5.974,5.9492,5.974,134838.3375
2007-08-20 10:55:00,9.66,9.7,9.65,9.68,371891.205,5.974,5.9987,5.9678,5.9863,371891.205
2007-08-20 11:00:00,9.68,9.69,9.65,9.66,48077.19,5.9863,5.9925,5.9678,5.974,48077.19
2007-08-20 11:05:00,9.66,9.67,9.64,9.65,92821.2975,5.974,5.9802,5.9616,5.9678,92821.2975
2007-08-20 11:10:00,9.65,9.67,9.64,9.64,92417.2875,5.9678,5.9802,5.9616,5.9616,92417.2875
2007-08-20 11:15:00,9.65,9.65,9.63,9.63,36764.91,5.9678,5.9678,5.9554,5.9554,36764.91
2007-08-20 11:20:00,9.64,9.67,9.63,9.66,63328.5675,5.9616,5.9802,5.9554,5.974,63328.5675
2007-08-20 11:25:00,9.66,9.68,9.65,9.67,80802.0,5.974,5.9863,5.9678,5.9802,80802.0
2007-08-20 11:30:00,9.67,9.67,9.65,9.66,24139.5975,5.9802,5.9802,5.9678,5.974,24139.5975
2007-08-20 11:35:00,9.65,9.66,9.65,9.65,38481.9525,5.9678,5.974,5.9678,5.9678,38481.9525
2007-08-20 11:40:00,9.65,9.66,9.65,9.66,63833.58,5.9678,5.974,5.9678,5.974,63833.58
2007-08-20 11:45:00,9.65,9.66,9.62,9.63,78276.9375,5.9678,5.974,5.9492,5.9554,78276.9375
2007-08-20 11:50:00,9.63,9.63,9.59,9.62,90195.2325,5.9554,5.9554,5.9307,5.9492,90195.2325
2007-08-20 11:55:00,9.62,9.63,9.57,9.57,66459.645,5.9492,5.9554,5.9183,5.9183,66459.645
2007-08-20 12:00:00,9.57,9.6,9.56,9.57,103527.5625,5.9183,5.9369,5.9121,5.9183,103527.5625
2007-08-20 12:05:00,9.56,9.57,9.54,9.55,111506.76,5.9121,5.9183,5.8998,5.9059,111506.76
2007-08-20 12:10:00,9.55,9.56,9.5,9.54,127162.1475,5.9059,5.9121,5.875,5.8998,127162.1475
2007-08-20 12:15:00,9.54,9.55,9.53,9.55,108981.6975,5.8998,5.9059,5.8936,5.9059,108981.6975
2007-08-20 12:20:00,9.56,9.56,9.53,9.55,88983.2025,5.9121,5.9121,5.8936,5.9059,88983.2025
2007-08-20 12:25:00,9.55,9.6,9.55,9.58,90700.245,5.9059,5.9369,5.9059,5.9245,90700.245
2007-08-20 12:30:00,9.58,9.6,9.56,9.57,147968.6625,5.9245,5.9369,5.9121,5.9183,147968.6625
2007-08-20 12:35:00,9.6,9.62,9.55,9.55,92922.3,5.9369,5.9492,5.9059,5.9059,92922.3
2007-08-20 12:40:00,9.6,9.6,9.53,9.53,141201.495,5.9369,5.9369,5.8936,5.8936,141201.495
2007-08-20 12:45:00,9.53,9.54,9.53,9.53,51915.285,5.8936,5.8998,5.8936,5.8936,51915.285
2007-08-20 12:50:00,9.54,9.54,9.53,9.54,50299.245,5.8998,5.8998,5.8936,5.8998,50299.245
2007-08-20 12:55:00,9.53,9.54,9.52,9.52,73933.83,5.8936,5.8998,5.8874,5.8874,73933.83
2007-08-20 13:00:00,9.52,9.54,9.52,9.54,67772.6775,5.8874,5.8998,5.8874,5.8998,67772.6775
2007-08-20 13:05:00,9.53,9.59,9.53,9.54,24745.6125,5.8936,5.9307,5.8936,5.8998,24745.6125
2007-08-20 13:10:00,9.55,9.57,9.55,9.56,88074.18,5.9059,5.9183,5.9059,5.9121,88074.18
2007-08-20 13:15:00,9.56,9.57,9.55,9.55,69691.725,5.9121,5.9183,5.9059,5.9059,69691.725
2007-08-20 13:20:00,9.54,9.55,9.52,9.54,46461.15,5.8998,5.9059,5.8874,5.8998,46461.15
2007-08-20 13:25:00,9.54,9.54,9.53,9.54,12322.305,5.8998,5.8998,5.8936,5.8998,12322.305
2007-08-20 13:30:00,9.54,9.54,9.53,9.54,8181.2025,5.8998,5.8998,5.8936,5.8998,8181.2025
2007-08-20 13:35:00,9.54,9.55,9.53,9.54,24240.6,5.8998,5.9059,5.8936,5.8998,24240.6
2007-08-20 13:40:00,9.55,9.56,9.54,9.55,217963.395,5.9059,5.9121,5.8998,5.9059,217963.395
2007-08-20 13:45:00,9.55,9.57,9.54,9.55,329268.15,5.9059,5.9183,5.8998,5.9059,329268.15
2007-08-20 13:50:00,9.55,9.57,9.53,9.55,138777.435,5.9059,5.9183,5.8936,5.9059,138777.435
2007-08-20 13:55:00,9.54,9.55,9.53,9.54,59288.4675,5.8998,5.9059,5.8936,5.8998,59288.4675
2007-08-20 14:00:00,9.54,9.56,9.52,9.56,122415.03,5.8998,5.9121,5.8874,5.9121,122415.03
2007-08-20 14:05:00,9.56,9.56,9.54,9.55,186652.62,5.9121,5.9121,5.8998,5.9059,186652.62
2007-08-20 14:10:00,9.55,9.55,9.53,9.54,149685.705,5.9059,5.9059,5.8936,5.8998,149685.705
2007-08-20 14:15:00,9.54,9.54,9.53,9.54,67267.665,5.8998,5.8998,5.8936,5.8998,67267.665
2007-08-20 14:20:00,9.53,9.56,9.53,9.55,88478.19,5.8936,5.9121,5.8936,5.9059,88478.19
2007-08-20 14:25:00,9.56,9.57,9.54,9.57,216953.37,5.9121,5.9183,5.8998,5.9183,216953.37
2007-08-20 14:30:00,9.56,9.59,9.55,9.58,191904.75,5.9121,5.9307,5.9059,5.9245,191904.75
2007-08-20 14:35:00,9.58,9.6,9.56,9.6,203621.04,5.9245,5.9369,5.9121,5.9369,203621.04
2007-08-20 14:40:00,9.59,9.6,9.56,9.56,151907.76,5.9307,5.9369,5.9121,5.9121,151907.76
2007-08-20 14:45:00,9.57,9.59,9.56,9.58,84842.1,5.9183,5.9307,5.9121,5.9245,84842.1
2007-08-20 14:50:00,9.58,9.6,9.58,9.59,58985.46,5.9245,5.9369,5.9245,5.9307,58985.46
2007-08-20 14:55:00,9.6,9.63,9.6,9.62,136656.3825,5.9369,5.9554,5.9369,5.9492,136656.3825
2007-08-20 15:00:00,9.62,9.64,9.61,9.64,99689.4675,5.9492,5.9616,5.9431,5.9616,99689.4675
2007-08-20 15:05:00,9.64,9.64,9.62,9.64,82822.05,5.9616,5.9616,5.9492,5.9616,82822.05
2007-08-20 15:10:00,9.65,9.68,9.65,9.67,113829.8175,5.9678,5.9863,5.9678,5.9802,113829.8175
2007-08-20 15:15:00,9.67,9.67,9.65,9.67,58480.4475,5.9802,5.9802,5.9678,5.9802,58480.4475
2007-08-20 15:20:00,9.66,9.67,9.6,9.66,57268.4175,5.974,5.9802,5.9369,5.974,57268.4175
2007-08-20 15:25:00,9.66,9.67,9.65,9.66,106860.645,5.974,5.9802,5.9678,5.974,106860.645
2007-08-20 15:30:00,9.66,9.66,9.63,9.65,163624.05,5.974,5.974,5.9554,5.9678,163624.05
2007-08-20 15:35:00,9.64,9.65,9.61,9.61,94639.3425,5.9616,5.9678,5.9431,5.9431,94639.3425
2007-08-20 15:40:00,9.61,9.64,9.6,9.63,104234.58,5.9431,5.9616,5.9369,5.9554,104234.58
2007-08-20 15:45:00,9.64,9.64,9.62,9.62,153927.81,5.9616,5.9616,5.9492,5.9492,153927.81
2007-08-20 15:50:00,9.62,9.63,9.6,9.61,259778.43,5.9492,5.9554,5.9369,5.9431,259778.43
2007-08-20 15:55:00,9.6,9.63,9.59,9.6,261293.4675,5.9369,5.9554,5.9307,5.9369,261293.4675
2007-08-21 09:30:00,9.76,9.76,9.54,9.56,346236.57,6.0358,6.0358,5.8998,5.9121,346236.57
2007-08-21 09:35:00,9.57,9.65,9.55,9.63,95447.3625,5.9183,5.9678,5.9059,5.9554,95447.3625
2007-08-21 09:40:00,9.63,9.65,9.62,9.65,114738.84,5.9554,5.9678,5.9492,5.9678,114738.84
2007-08-21 09:45:00,9.65,9.66,9.58,9.6,278766.9,5.9678,5.974,5.9245,5.9369,278766.9
2007-08-21 09:50:00,9.6,9.62,9.59,9.59,106456.635,5.9369,5.9492,5.9307,5.9307,106456.635
2007-08-21 09:55:00,9.6,9.61,9.59,9.61,81812.025,5.9369,5.9431,5.9307,5.9431,81812.025
2007-08-21 10:00:00,9.61,9.61,9.58,9.59,146049.615,5.9431,5.9431,5.9245,5.9307,146049.615
2007-08-21 10:05:00,9.58,9.59,9.53,9.53,206247.105,5.9245,5.9307,5.8936,5.8936,206247.105
2007-08-21 10:10:00,9.53,9.54,9.49,9.5,321086.9475,5.8936,5.8998,5.8688,5.875,321086.9475
2007-08-21 10:15:00,9.51,9.52,9.5,9.51,368861.13,5.8812,5.8874,5.875,5.8812,368861.13
2007-08-21 10:20:00,9.51,9.51,9.46,9.5,412191.2025,5.8812,5.8812,5.8503,5.875,412191.2025
2007-08-21 10:25:00,9.5,9.52,9.49,9.5,262202.49,5.875,5.8874,5.8688,5.875,262202.49
2007-08-21 10:30:00,9.5,9.53,9.49,9.53,379567.395,5.875,5.8936,5.8688,5.8936,379567.395
2007-08-21 10:35:00,9.53,9.54,9.49,9.5,264020.535,5.8936,5.8998,5.8688,5.875,264020.535
2007-08-21 10:40:00,9.5,9.5,9.46,9.48,393606.7425,5.875,5.875,5.8503,5.8627,393606.7425
2007-08-21 10:45:00,9.48,9.49,9.48,9.48,316945.845,5.8627,5.8688,5.8627,5.8627,316945.845
2007-08-21 10:50:00,9.48,9.5,9.47,9.49,267656.625,5.8627,5.875,5.8565,5.8688,267656.625
2007-08-21 10:55:00,9.49,9.52,9.48,9.5,197560.89,5.8688,5.8874,5.8627,5.875,197560.89
2007-08-21 11:00:00,9.5,9.56,9.49,9.52,163321.0425,5.875,5.9121,5.8688,5.8874,163321.0425
2007-08-21 11:05:00,9.52,9.56,9.52,9.52,266646.6,5.8874,5.9121,5.8874,5.8874,266646.6
2007-08-21 11:10:00,9.52,9.55,9.51,9.52,116455.8825,5.8874,5.9059,5.8812,5.8874,116455.8825
2007-08-21 11:15:00,9.52,9.54,9.52,9.53,60904.5075,5.8874,5.8998,5.8874,5.8936,60904.5075
2007-08-21 11:20:00,9.53,9.55,9.52,9.55,228972.6675,5.8936,5.9059,5.8874,5.9059,228972.6675
2007-08-21 11:25:00,9.55,9.59,9.53,9.57,173825.3025,5.9059,5.9307,5.8936,5.9183,173825.3025
2007-08-21 11:30:00,9.57,9.63,9.57,9.63,312703.74,5.9183,5.9554,5.9183,5.9554,312703.74
2007-08-21 11:35:00,9.62,9.63,9.6,9.6,69085.71,5.9492,5.9554,5.9369,5.9369,69085.71
2007-08-21 11:40:00,9.61,9.63,9.6,9.61,73024.8075,5.9431,5.9554,5.9369,5.9431,73024.8075
2007-08-21 11:45:00,9.62,9.64,9.61,9.62,108274.68,5.9492,5.9616,5.9431,5.9492,108274.68
2007-08-21 11:50:00,9.63,9.63,9.58,9.58,36057.8925,5.9554,5.9554,5.9245,5.9245,36057.8925
2007-08-21 11:55:00,9.58,9.58,9.56,9.57,169785.2025,5.9245,5.9245,5.9121,5.9183,169785.2025
2007-08-21 12:00:00,9.57,9.58,9.57,9.58,32219.7975,5.9183,5.9245,5.9183,5.9245,32219.7975
2007-08-21 12:05:00,9.58,9.59,9.57,9.59,77872.9275,5.9245,5.9307,5.9183,5.9307,77872.9275
2007-08-21 12:10:00,9.58,9.6,9.58,9.59,18685.4625,5.9245,5.9369,5.9245,5.9307,18685.4625
2007-08-21 12:15:00,9.6,9.6,9.57,9.58,43532.0775,5.9369,5.9369,5.9183,5.9245,43532.0775
2007-08-21 12:20:00,9.58,9.62,9.58,9.62,115243.8525,5.9245,5.9492,5.9245,5.9492,115243.8525
2007-08-21 12:25:00,9.62,9.63,9.59,9.59,73024.8075,5.9492,5.9554,5.9307,5.9307,73024.8075
2007-08-21 12:30:00,9.59,9.6,9.55,9.59,416534.31,5.9307,5.9369,5.9059,5.9307,416534.31
2007-08-21 12:35:00,9.59,9.6,9.57,9.57,98073.4275,5.9307,5.9369,5.9183,5.9183,98073.4275
2007-08-21 12:40:00,9.57,9.6,9.57,9.6,138070.4175,5.9183,5.9369,5.9183,5.9369,138070.4175
2007-08-21 12:45:00,9.59,9.6,9.59,9.59,57369.42,5.9307,5.9369,5.9307,5.9307,57369.42
2007-08-21 12:50:00,9.59,9.6,9.57,9.59,156149.865,5.9307,5.9369,5.9183,5.9307,156149.865
2007-08-21 12:55:00,9.59,9.59,9.57,9.58,85852.125,5.9307,5.9307,5.9183,5.9245,85852.125
2007-08-21 13:00:00,9.58,9.59,9.57,9.59,109082.7,5.9245,5.9307,5.9183,5.9307,109082.7
2007-08-21 13:05:00,9.59,9.59,9.57,9.57,168169.1625,5.9307,5.9307,5.9183,5.9183,168169.1625
2007-08-21 13:10:00,9.57,9.58,9.57,9.57,40097.9925,5.9183,5.9245,5.9183,5.9183,40097.9925
2007-08-21 13:15:00,9.57,9.58,9.56,9.57,24947.6175,5.9183,5.9245,5.9121,5.9183,24947.6175
2007-08-21 13:20:00,9.57,9.58,9.56,9.57,20806.515,5.9183,5.9245,5.9121,5.9183,20806.515
2007-08-21 13:25:00,9.57,9.58,9.56,9.57,40704.0075,5.9183,5.9245,5.9121,5.9183,40704.0075
2007-08-21 13:30:00,9.57,9.57,9.56,9.57,3232.08,5.9183,5.9183,5.9121,5.9183,3232.08
2007-08-21 13:35:00,9.57,9.58,9.56,9.57,43431.075,5.9183,5.9245,5.9121,5.9183,43431.075
2007-08-21 13:40:00,9.57,9.58,9.57,9.57,16867.4175,5.9183,5.9245,5.9183,5.9183,16867.4175
2007-08-21 13:45:00,9.57,9.58,9.57,9.58,13029.3225,5.9183,5.9245,5.9183,5.9245,13029.3225
2007-08-21 13:50:00,9.58,9.58,9.57,9.57,9292.23,5.9245,5.9245,5.9183,5.9183,9292.23
2007-08-21 13:55:00,9.57,9.58,9.56,9.56,21917.5425,5.9183,5.9245,5.9121,5.9121,21917.5425
2007-08-21 14:00:00,9.56,9.57,9.56,9.57,50400.2475,5.9121,5.9183,5.9121,5.9183,50400.2475
2007-08-21 14:05:00,9.57,9.57,9.55,9.55,19291.4775,5.9183,5.9183,5.9059,5.9059,19291.4775
2007-08-21 14:10:00,9.55,9.56,9.54,9.55,22018.545,5.9059,5.9121,5.8998,5.9059,22018.545
2007-08-21 14:15:00,9.54,9.55,9.53,9.54,46360.1475,5.8998,5.9059,5.8936,5.8998,46360.1475
2007-08-21 14:20:00,9.54,9.54,9.53,9.54,53026.3125,5.8998,5.8998,5.8936,5.8998,53026.3125
2007-08-21 14:25:00,9.53,9.55,9.53,9.54,24947.6175,5.8936,5.9059,5.8936,5.8998,24947.6175
2007-08-21 14:30:00,9.54,9.54,9.53,9.53,52117.29,5.8998,5.8998,5.8936,5.8936,52117.29
2007-08-21 14:35:00,9.53,9.54,9.53,9.53,30300.75,5.8936,5.8998,5.8936,5.8936,30300.75
2007-08-21 14:40:00,9.53,9.54,9.51,9.51,133020.2925,5.8936,5.8998,5.8812,5.8812,133020.2925
2007-08-21 14:45:00,9.51,9.52,9.51,9.52,17372.43,5.8812,5.8874,5.8812,5.8874,17372.43
2007-08-21 14:50:00,9.52,9.53,9.51,9.52,153725.805,5.8874,5.8936,5.8812,5.8874,153725.805
2007-08-21 14:55:00,9.52,9.52,9.5,9.5,58480.4475,5.8874,5.8874,5.875,5.875,58480.4475
2007-08-21 15:00:00,9.5,9.52,9.5,9.51,139585.455,5.875,5.8874,5.875,5.8812,139585.455
2007-08-21 15:05:00,9.51,9.54,9.51,9.51,79286.9625,5.8812,5.8998,5.8812,5.8812,79286.9625
2007-08-21 15:10:00,9.52,9.54,9.5,9.51,124536.0825,5.8874,5.8998,5.875,5.8812,124536.0825
2007-08-21 15:15:00,9.5,9.51,9.49,9.49,116758.89,5.875,5.8812,5.8688,5.8688,116758.89
2007-08-21 15:20:00,9.49,9.5,9.49,9.5,47673.18,5.8688,5.875,5.8688,5.875,47673.18
2007-08-21 15:25:00,9.5,9.51,9.49,9.5,129485.205,5.875,5.8812,5.8688,5.875,129485.205
2007-08-21 15:30:00,9.49,9.52,9.49,9.52,399969.9,5.8688,5.8874,5.8688,5.8874,399969.9
2007-08-21 15:35:00,9.52,9.55,9.5,9.55,290988.2025,5.8874,5.9059,5.875,5.9059,290988.2025
2007-08-21 15:40:00,9.54,9.56,9.53,9.54,186248.61,5.8998,5.9121,5.8936,5.8998,186248.61
2007-08-21 15:45:00,9.55,9.56,9.54,9.54,107062.65,5.9059,5.9121,5.8998,5.8998,107062.65
2007-08-21 15:50:00,9.54,9.56,9.54,9.55,115142.85,5.8998,5.9121,5.8998,5.9059,115142.85
2007-08-21 15:55:00,9.54,9.58,9.54,9.57,361689.9525,5.8998,5.9245,5.8998,5.9183,361689.9525
2007-08-22 09:30:00,9.67,9.69,9.65,9.67,141201.495,5.9802,5.9925,5.9678,5.9802,141201.495
2007-08-22 09:35:00,9.67,9.71,9.67,9.7,182814.525,5.9802,6.0049,5.9802,5.9987,182814.525
2007-08-22 09:40:00,9.7,9.7,9.66,9.66,66964.6575,5.9987,5.9987,5.974,5.974,66964.6575
2007-08-22 09:45:00,9.66,9.69,9.66,9.66,91710.27,5.974,5.9925,5.974,5.974,91710.27
2007-08-22 09:50:00,9.66,9.67,9.65,9.66,76660.8975,5.974,5.9802,5.9678,5.974,76660.8975
2007-08-22 09:55:00,9.66,9.68,9.65,9.67,55450.3725,5.974,5.9863,5.9678,5.9802,55450.3725
2007-08-22 10:00:00,9.68,9.7,9.68,9.69,68479.695,5.9863,5.9987,5.9863,5.9925,68479.695
2007-08-22 10:05:00,9.69,9.71,9.69,9.69,121101.9975,5.9925,6.0049,5.9925,5.9925,121101.9975
2007-08-22 10:10:00,9.7,9.73,9.7,9.73,167967.1575,5.9987,6.0173,5.9987,6.0173,167967.1575
2007-08-22 10:15:00,9.73,9.74,9.72,9.74,69489.72,6.0173,6.0234,6.0111,6.0234,69489.72
2007-08-22 10:20:00,9.74,9.75,9.73,9.74,145140.5925,6.0234,6.0296,6.0173,6.0234,145140.5925
2007-08-22 10:25:00,9.74,9.77,9.73,9.76,288160.1325,6.0234,6.042,6.0173,6.0358,288160.1325
2007-08-22 10:30:00,9.76,9.77,9.73,9.75,240385.95,6.0358,6.042,6.0173,6.0296,240385.95
2007-08-22 10:35:00,9.76,9.78,9.75,9.78,188470.665,6.0358,6.0482,6.0296,6.0482,188470.665
2007-08-22 10:40:00,9.78,9.8,9.77,9.78,201600.99,6.0482,6.0606,6.042,6.0482,201600.99
2007-08-22 10:45:00,9.79,9.79,9.76,9.78,342903.4875,6.0544,6.0544,6.0358,6.0482,342903.4875
2007-08-22 10:50:00,9.77,9.79,9.77,9.78,118980.945,6.042,6.0544,6.042,6.0482,118980.945
2007-08-22 10:55:00,9.79,9.79,9.77,9.78,104234.58,6.0544,6.0544,6.042,6.0482,104234.58
2007-08-22 11:00:00,9.78,9.78,9.76,9.78,174734.325,6.0482,6.0482,6.0358,6.0482,174734.325
2007-08-22 11:05:00,9.77,9.79,9.76,9.78,310582.6875,6.042,6.0544,6.0358,6.0482,310582.6875
2007-08-22 11:10:00,9.77,9.8,9.76,9.8,303613.515,6.042,6.0606,6.0358,6.0606,303613.515
2007-08-22 11:15:00,9.8,9.8,9.78,9.8,147362.6475,6.0606,6.0606,6.0482,6.0606,147362.6475
2007-08-22 11:20:00,9.8,9.82,9.79,9.81,130293.225,6.0606,6.0729,6.0544,6.0667,130293.225
2007-08-22 11:25:00,9.81,9.82,9.79,9.82,221195.475,6.0667,6.0729,6.0544,6.0729,221195.475
2007-08-22 11:30:00,9.82,9.85,9.78,9.85,502689.4425,6.0729,6.0915,6.0482,6.0915,502689.4425
2007-08-22 11:35:00,9.85,9.87,9.84,9.84,337651.3575,6.0915,6.1038,6.0853,6.0853,337651.3575
2007-08-22 11:40:00,9.84,9.85,9.8,9.82,233517.78,6.0853,6.0915,6.0606,6.0729,233517.78
2007-08-22 11:45:00,9.82,9.82,9.79,9.8,139989.465,6.0729,6.0729,6.0544,6.0606,139989.465
2007-08-22 11:50:00,9.79,9.8,9.78,9.79,84337.0875,6.0544,6.0606,6.0482,6.0544,84337.0875
2007-08-22 11:55:00,9.78,9.79,9.76,9.79,129990.2175,6.0482,6.0544,6.0358,6.0544,129990.2175
2007-08-22 12:00:00,9.79,9.8,9.77,9.78,141201.495,6.0544,6.0606,6.042,6.0482,141201.495
2007-08-22 12:05:00,9.79,9.8,9.79,9.79,108072.675,6.0544,6.0606,6.0544,6.0544,108072.675
2007-08-22 12:10:00,9.8,9.8,9.77,9.77,177158.385,6.0606,6.0606,6.042,6.042,177158.385
2007-08-22 12:15:00,9.78,9.78,9.77,9.77,78377.94,6.0482,6.0482,6.042,6.042,78377.94
2007-08-22 12:20:00,9.78,9.79,9.77,9.79,99083.4525,6.0482,6.0544,6.042,6.0544,99083.4525
2007-08-22 12:25:00,9.79,9.79,9.76,9.78,122718.0375,6.0544,6.0544,6.0358,6.0482,122718.0375
2007-08-22 12:30:00,9.77,9.77,9.74,9.76,180693.4725,6.042,6.042,6.0234,6.0358,180693.4725
2007-08-22 12:35:00,9.76,9.79,9.76,9.79,153523.8,6.0358,6.0544,6.0358,6.0544,153523.8
2007-08-22 12:40:00,9.79,9.79,9.77,9.79,87569.1675,6.0544,6.0544,6.042,6.0544,87569.1675
2007-08-22 12:45:00,9.79,9.8,9.78,9.79,38582.955,6.0544,6.0606,6.0482,6.0544,38582.955
2007-08-22 12:50:00,9.79,9.79,9.77,9.78,44138.0925,6.0544,6.0544,6.042,6.0482,44138.0925
2007-08-22 12:55:00,9.79,9.8,9.78,9.8,93932.325,6.0544,6.0606,6.0482,6.0606,93932.325
2007-08-22 13:00:00,9.8,9.82,9.78,9.78,146857.635,6.0606,6.0729,6.0482,6.0482,146857.635
2007-08-22 13:05:00,9.79,9.81,9.79,9.81,212913.27,6.0544,6.0667,6.0544,6.0667,212913.27
2007-08-22 13:10:00,9.82,9.82,9.78,9.79,100093.4775,6.0729,6.0729,6.0482,6.0544,100093.4775
2007-08-22 13:15:00,9.8,9.82,9.79,9.8,179380.44,6.0606,6.0729,6.0544,6.0606,179380.44
2007-08-22 13:20:00,9.81,9.82,9.8,9.81,127667.16,6.0667,6.0729,6.0606,6.0667,127667.16
2007-08-22 13:25:00,9.81,9.85,9.81,9.83,207156.1275,6.0667,6.0915,6.0667,6.0791,207156.1275
2007-08-22 13:30:00,9.83,9.84,9.8,9.81,107466.66,6.0791,6.0853,6.0606,6.0667,107466.66
2007-08-22 13:35:00,9.81,9.82,9.8,9.82,28078.695,6.0667,6.0729,6.0606,6.0729,28078.695
2007-08-22 13:40:00,9.82,9.83,9.81,9.81,50804.2575,6.0729,6.0791,6.0667,6.0667,50804.2575
2007-08-22 13:45:00,9.82,9.82,9.8,9.82,45047.115,6.0729,6.0729,6.0606,6.0729,45047.115
2007-08-22 13:50:00,9.81,9.84,9.81,9.84,31209.7725,6.0667,6.0853,6.0667,6.0853,31209.7725
2007-08-22 13:55:00,9.83,9.87,9.83,9.86,76155.885,6.0791,6.1038,6.0791,6.0977,76155.885
2007-08-22 14:00:00,9.87,9.87,9.84,9.85,116657.8875,6.1038,6.1038,6.0853,6.0915,116657.8875
2007-08-22 14:05:00,9.86,9.87,9.84,9.84,209277.18,6.0977,6.1038,6.0853,6.0853,209277.18
2007-08-22 14:10:00,9.84,9.86,9.84,9.84,65752.6275,6.0853,6.0977,6.0853,6.0853,65752.6275
2007-08-22 14:15:00,9.84,9.84,9.81,9.82,136757.385,6.0853,6.0853,6.0667,6.0729,136757.385
2007-08-22 14:20:00,9.83,9.83,9.81,9.81,37067.9175,6.0791,6.0791,6.0667,6.0667,37067.9175
2007-08-22 14:25:00,9.81,9.83,9.77,9.79,371992.2075,6.0667,6.0791,6.042,6.0544,371992.2075
2007-08-22 14:30:00,9.79,9.8,9.78,9.79,135141.345,6.0544,6.0606,6.0482,6.0544,135141.345
2007-08-22 14:35:00,9.78,9.8,9.77,9.79,81509.0175,6.0482,6.0606,6.042,6.0544,81509.0175
2007-08-22 14:40:00,9.8,9.84,9.79,9.82,85145.1075,6.0606,6.0853,6.0544,6.0729,85145.1075
2007-08-22 14:45:00,9.82,9.82,8.8,9.78,451683.18,6.0729,6.0729,5.4421,6.0482,451683.18
2007-08-22 14:50:00,9.78,9.8,9.77,9.78,114031.8225,6.0482,6.0606,6.042,6.0482,114031.8225
2007-08-22 14:55:00,9.79,9.8,9.77,9.78,185339.5875,6.0544,6.0606,6.042,6.0482,185339.5875
2007-08-22 15:00:00,9.79,9.82,9.78,9.82,99689.4675,6.0544,6.0729,6.0482,6.0729,99689.4675
2007-08-22 15:05:00,9.81,9.82,9.75,9.75,654597.2025,6.0667,6.0729,6.0296,6.0296,654597.2025
2007-08-22 15:10:00,9.75,9.76,9.7,9.71,555210.7425,6.0296,6.0358,5.9987,6.0049,555210.7425
2007-08-22 15:15:00,9.71,9.74,9.69,9.74,456632.3025,6.0049,6.0234,5.9925,6.0234,456632.3025
2007-08-22 15:20:00,9.73,9.76,9.73,9.73,177259.3875,6.0173,6.0358,6.0173,6.0173,177259.3875
2007-08-22 15:25:00,9.73,9.74,9.72,9.73,218973.42,6.0173,6.0234,6.0111,6.0173,218973.42
2007-08-22 15:30:00,9.74,9.75,9.73,9.74,333005.2425,6.0234,6.0296,6.0173,6.0234,333005.2425
2007-08-22 15:35:00,9.73,9.74,9.71,9.74,425927.5425,6.0173,6.0234,6.0049,6.0234,425927.5425
2007-08-22 15:40:00,9.74,9.75,9.73,9.74,301997.475,6.0234,6.0296,6.0173,6.0234,301997.475
2007-08-22 15:45:00,9.75,9.75,9.74,9.74,169280.19,6.0296,6.0296,6.0234,6.0234,169280.19
2007-08-22 15:50:00,9.74,9.76,9.74,9.76,237557.88,6.0234,6.0358,6.0234,6.0358,237557.88
2007-08-22 15:55:00,9.76,9.77,9.73,9.75,337146.345,6.0358,6.042,6.0173,6.0296,337146.345
2007-08-23 09:30:00,9.9,9.9,9.78,9.85,233315.775,6.1224,6.1224,6.0482,6.0915,233315.775
2007-08-23 09:35:00,9.85,9.86,9.82,9.85,114637.8375,6.0915,6.0977,6.0729,6.0915,114637.8375
2007-08-23 09:40:00,9.85,9.85,9.77,9.8,149180.6925,6.0915,6.0915,6.042,6.0606,149180.6925
2007-08-23 09:45:00,9.8,9.82,9.78,9.8,211802.2425,6.0606,6.0729,6.0482,6.0606,211802.2425
2007-08-23 09:50:00,9.8,9.81,9.77,9.77,60096.4875,6.0606,6.0667,6.042,6.042,60096.4875
2007-08-23 09:55:00,9.78,9.78,9.72,9.75,130697.235,6.0482,6.0482,6.0111,6.0296,130697.235
2007-08-23 10:00:00,9.75,9.77,9.75,9.76,89589.2175,6.0296,6.042,6.0296,6.0358,89589.2175
2007-08-23 10:05:00,9.76,9.79,9.76,9.76,60399.495,6.0358,6.0544,6.0358,6.0358,60399.495
2007-08-23 10:10:00,9.76,9.76,9.72,9.72,53531.325,6.0358,6.0358,6.0111,6.0111,53531.325
2007-08-23 10:15:00,9.72,9.72,9.7,9.71,64237.59,6.0111,6.0111,5.9987,6.0049,64237.59
2007-08-23 10:20:00,9.71,9.71,9.66,9.69,89286.21,6.0049,6.0049,5.974,5.9925,89286.21
2007-08-23 10:25:00,9.69,9.69,9.65,9.66,84640.095,5.9925,5.9925,5.9678,5.974,84640.095
2007-08-23 10:30:00,9.67,9.67,9.65,9.66,95750.37,5.9802,5.9802,5.9678,5.974,95750.37
2007-08-23 10:35:00,9.66,9.68,9.65,9.67,69085.71,5.974,5.9863,5.9678,5.9802,69085.71
2007-08-23 10:40:00,9.68,9.72,9.67,9.69,99992.475,5.9863,6.0111,5.9802,5.9925,99992.475
2007-08-23 10:45:00,9.7,9.71,9.69,9.71,115445.8575,5.9987,6.0049,5.9925,6.0049,115445.8575
2007-08-23 10:50:00,9.7,9.71,9.66,9.71,257657.3775,5.9987,6.0049,5.974,6.0049,257657.3775
2007-08-23 10:55:00,9.7,9.7,9.69,9.7,12423.3075,5.9987,5.9987,5.9925,5.9987,12423.3075
2007-08-23 11:00:00,9.7,9.7,9.67,9.68,30805.7625,5.9987,5.9987,5.9802,5.9863,30805.7625
2007-08-23 11:05:00,9.68,9.69,9.68,9.69,12120.3,5.9863,5.9925,5.9863,5.9925,12120.3
2007-08-23 11:10:00,9.69,9.69,9.66,9.67,42219.045,5.9925,5.9925,5.974,5.9802,42219.045
2007-08-23 11:15:00,9.67,9.68,9.65,9.68,67065.66,5.9802,5.9863,5.9678,5.9863,67065.66
2007-08-23 11:20:00,9.68,9.69,9.67,9.69,14746.365,5.9863,5.9925,5.9802,5.9925,14746.365
2007-08-23 11:25:00,9.69,9.7,9.68,9.68,40097.9925,5.9925,5.9987,5.9863,5.9863,40097.9925
2007-08-23 11:30:00,9.68,9.7,9.67,9.67,91912.275,5.9863,5.9987,5.9802,5.9802,91912.275
2007-08-23 11:35:00,9.67,9.68,9.66,9.67,38481.9525,5.9802,5.9863,5.974,5.9802,38481.9525
2007-08-23 11:40:00,9.67,9.67,9.65,9.65,80094.9825,5.9802,5.9802,5.9678,5.9678,80094.9825
2007-08-23 11:45:00,9.65,9.66,9.64,9.64,109385.7075,5.9678,5.974,5.9616,5.9616,109385.7075
2007-08-23 11:50:00,9.64,9.64,9.62,9.63,89387.2125,5.9616,5.9616,5.9492,5.9554,89387.2125
2007-08-23 11:55:00,9.63,9.63,9.61,9.63,45047.115,5.9554,5.9554,5.9431,5.9554,45047.115
2007-08-23 12:00:00,9.63,9.66,9.61,9.66,155240.8425,5.9554,5.974,5.9431,5.974,155240.8425
2007-08-23 12:05:00,9.65,9.66,9.64,9.65,69792.7275,5.9678,5.974,5.9616,5.9678,69792.7275
2007-08-23 12:10:00,9.65,9.69,9.65,9.69,85751.1225,5.9678,5.9925,5.9678,5.9925,85751.1225
2007-08-23 12:15:00,9.69,9.7,9.69,9.7,64843.605,5.9925,5.9987,5.9925,5.9987,64843.605
2007-08-23 12:20:00,9.7,9.75,9.7,9.75,84135.0825,5.9987,6.0296,5.9987,6.0296,84135.0825
2007-08-23 12:25:00,9.75,9.75,9.71,9.73,155543.85,6.0296,6.0296,6.0049,6.0173,155543.85
2007-08-23 12:30:00,9.73,9.75,9.72,9.74,53733.33,6.0173,6.0296,6.0111,6.0234,53733.33
2007-08-23 12:35:00,9.75,9.78,9.74,9.75,129182.1975,6.0296,6.0482,6.0234,6.0296,129182.1975
2007-08-23 12:40:00,9.75,9.78,9.75,9.76,88781.1975,6.0296,6.0482,6.0296,6.0358,88781.1975
2007-08-23 12:45:00,9.77,9.77,9.74,9.77,84741.0975,6.042,6.042,6.0234,6.042,84741.0975
2007-08-23 12:50:00,9.76,9.77,9.72,9.75,126960.1425,6.0358,6.042,6.0111,6.0296,126960.1425
2007-08-23 12:55:00,9.75,9.75,9.71,9.74,161199.99,6.0296,6.0296,6.0049,6.0234,161199.99
2007-08-23 13:00:00,9.74,9.76,9.74,9.76,69085.71,6.0234,6.0358,6.0234,6.0358,69085.71
2007-08-23 13:05:00,9.76,9.78,9.75,9.78,98578.44,6.0358,6.0482,6.0296,6.0482,98578.44
2007-08-23 13:10:00,9.78,9.82,9.77,9.8,174936.33,6.0482,6.0729,6.042,6.0606,174936.33
2007-08-23 13:15:00,9.79,9.84,9.79,9.81,405424.035,6.0544,6.0853,6.0544,6.0667,405424.035
2007-08-23 13:20:00,9.81,9.82,9.77,9.78,238466.9025,6.0667,6.0729,6.042,6.0482,238466.9025
2007-08-23 13:25:00,9.78,9.79,9.77,9.79,76256.8875,6.0482,6.0544,6.042,6.0544,76256.8875
2007-08-23 13:30:00,9.78,9.81,9.78,9.8,187460.64,6.0482,6.0667,6.0482,6.0606,187460.64
2007-08-23 13:35:00,9.79,9.81,9.78,9.79,142211.52,6.0544,6.0667,6.0482,6.0544,142211.52
2007-08-23 13:40:00,9.79,9.82,9.79,9.82,111304.755,6.0544,6.0729,6.0544,6.0729,111304.755
2007-08-23 13:45:00,9.81,9.82,9.8,9.81,87266.16,6.0667,6.0729,6.0606,6.0667,87266.16
2007-08-23 13:50:00,9.81,9.84,9.8,9.83,79084.9575,6.0667,6.0853,6.0606,6.0791,79084.9575
2007-08-23 13:55:00,9.84,9.85,9.82,9.83,173522.295,6.0853,6.0915,6.0729,6.0791,173522.295
2007-08-23 14:00:00,9.84,9.84,9.81,9.83,130091.22,6.0853,6.0853,6.0667,6.0791,130091.22
2007-08-23 14:05:00,9.82,9.83,9.81,9.83,92619.2925,6.0729,6.0791,6.0667,6.0791,92619.2925
2007-08-23 14:10:00,9.84,9.84,9.83,9.84,59591.475,6.0853,6.0853,6.0791,6.0853,59591.475
2007-08-23 14:15:00,9.85,9.87,9.84,9.86,276847.8525,6.0915,6.1038,6.0853,6.0977,276847.8525
2007-08-23 14:20:00,9.86,9.86,9.84,9.85,135848.3625,6.0977,6.0977,6.0853,6.0915,135848.3625
2007-08-23 14:25:00,9.85,9.86,9.84,9.85,177461.3925,6.0915,6.0977,6.0853,6.0915,177461.3925
2007-08-23 14:30:00,9.85,9.86,9.84,9.85,142009.515,6.0915,6.0977,6.0853,6.0915,142009.515
2007-08-23 14:35:00,9.85,9.87,9.84,9.84,199075.9275,6.0915,6.1038,6.0853,6.0853,199075.9275
2007-08-23 14:40:00,9.84,9.85,9.82,9.82,111102.75,6.0853,6.0915,6.0729,6.0729,111102.75
2007-08-23 14:45:00,9.82,9.83,9.82,9.82,34845.8625,6.0729,6.0791,6.0729,6.0729,34845.8625
2007-08-23 14:50:00,9.82,9.85,9.82,9.82,212206.2525,6.0729,6.0915,6.0729,6.0729,212206.2525
2007-08-23 14:55:00,9.83,9.85,9.82,9.82,184329.5625,6.0791,6.0915,6.0729,6.0729,184329.5625
2007-08-23 15:00:00,9.82,9.84,9.82,9.83,106860.645,6.0729,6.0853,6.0729,6.0791,106860.645
2007-08-23 15:05:00,9.84,9.84,9.82,9.83,110395.7325,6.0853,6.0853,6.0729,6.0791,110395.7325
2007-08-23 15:10:00,9.82,9.83,9.82,9.82,70398.7425,6.0729,6.0791,6.0729,6.0729,70398.7425
2007-08-23 15:15:00,9.82,9.83,9.8,9.82,150089.715,6.0729,6.0791,6.0606,6.0729,150089.715
2007-08-23 15:20:00,9.83,9.86,9.82,9.85,281998.98,6.0791,6.0977,6.0729,6.0915,281998.98
2007-08-23 15:25:00,9.85,9.86,9.83,9.84,159785.955,6.0915,6.0977,6.0791,6.0853,159785.955
2007-08-23 15:30:00,9.85,9.87,9.84,9.84,173825.3025,6.0915,6.1038,6.0853,6.0853,173825.3025
2007-08-23 15:35:00,9.85,9.85,9.82,9.82,208469.16,6.0915,6.0915,6.0729,6.0729,208469.16
2007-08-23 15:40:00,9.83,9.86,9.82,9.85,186248.61,6.0791,6.0977,6.0729,6.0915,186248.61
2007-08-23 15:45:00,9.84,9.88,9.84,9.87,555109.74,6.0853,6.11,6.0853,6.1038,555109.74
2007-08-23 15:50:00,9.87,9.88,9.82,9.83,388253.61,6.1038,6.11,6.0729,6.0791,388253.61
2007-08-23 15:55:00,9.83,9.86,9.82,9.84,125243.1,6.0791,6.0977,6.0729,6.0853,125243.1
2007-08-24 09:30:00,9.76,9.78,9.74,9.76,213519.285,6.0358,6.0482,6.0234,6.0358,213519.285
2007-08-24 09:35:00,9.77,9.79,9.76,9.77,150695.73,6.042,6.0544,6.0358,6.042,150695.73
2007-08-24 09:40:00,9.77,9.8,9.77,9.8,99487.4625,6.042,6.0606,6.042,6.0606,99487.4625
2007-08-24 09:45:00,9.8,9.83,9.79,9.83,133828.3125,6.0606,6.0791,6.0544,6.0791,133828.3125
2007-08-24 09:50:00,9.82,9.82,9.8,9.81,87064.155,6.0729,6.0729,6.0606,6.0667,87064.155
2007-08-24 09:55:00,9.81,9.81,9.78,9.79,77367.915,6.0667,6.0667,6.0482,6.0544,77367.915
2007-08-24 10:00:00,9.79,9.83,9.78,9.82,182511.5175,6.0544,6.0791,6.0482,6.0729,182511.5175
2007-08-24 10:05:00,9.81,9.84,9.81,9.84,122920.0425,6.0667,6.0853,6.0667,6.0853,122920.0425
2007-08-24 10:10:00,9.84,9.85,9.82,9.85,236345.85,6.0853,6.0915,6.0729,6.0915,236345.85
2007-08-24 10:15:00,9.85,9.87,9.84,9.84,196550.865,6.0915,6.1038,6.0853,6.0853,196550.865
2007-08-24 10:20:00,9.85,9.86,9.83,9.85,114233.8275,6.0915,6.0977,6.0791,6.0915,114233.8275
2007-08-24 10:25:00,9.85,9.86,9.84,9.84,90296.235,6.0915,6.0977,6.0853,6.0853,90296.235
2007-08-24 10:30:00,9.85,9.85,9.82,9.83,83327.0625,6.0915,6.0915,6.0729,6.0791,83327.0625
2007-08-24 10:35:00,9.82,9.82,9.79,9.81,265737.5775,6.0729,6.0729,6.0544,6.0667,265737.5775
2007-08-24 10:40:00,9.81,9.81,9.8,9.8,109284.705,6.0667,6.0667,6.0606,6.0606,109284.705
2007-08-24 10:45:00,9.81,9.81,9.79,9.81,64338.5925,6.0667,6.0667,6.0544,6.0667,64338.5925
2007-08-24 10:50:00,9.81,9.83,9.8,9.83,77266.9125,6.0667,6.0791,6.0606,6.0791,77266.9125
2007-08-24 10:55:00,9.83,9.86,9.82,9.83,172310.265,6.0791,6.0977,6.0729,6.0791,172310.265
2007-08-24 11:00:00,9.84,9.84,9.81,9.81,30502.755,6.0853,6.0853,6.0667,6.0667,30502.755
2007-08-24 11:05:00,9.82,9.83,9.81,9.82,46865.16,6.0729,6.0791,6.0667,6.0729,46865.16
2007-08-24 11:10:00,9.82,9.82,9.8,9.82,38784.96,6.0729,6.0729,6.0606,6.0729,38784.96
2007-08-24 11:15:00,9.81,9.82,9.8,9.8,40502.0025,6.0667,6.0729,6.0606,6.0606,40502.0025
2007-08-24 11:20:00,9.8,9.81,9.8,9.8,66055.635,6.0606,6.0667,6.0606,6.0606,66055.635
2007-08-24 11:25:00,9.8,9.82,9.8,9.8,124031.07,6.0606,6.0729,6.0606,6.0606,124031.07
2007-08-24 11:30:00,9.8,9.81,9.79,9.8,114738.84,6.0606,6.0667,6.0544,6.0606,114738.84
2007-08-24 11:35:00,9.8,9.8,9.79,9.8,14847.3675,6.0606,6.0606,6.0544,6.0606,14847.3675
2007-08-24 11:40:00,9.79,9.8,9.78,9.8,83125.0575,6.0544,6.0606,6.0482,6.0606,83125.0575
2007-08-24 11:45:00,9.8,9.8,9.78,9.79,100396.485,6.0606,6.0606,6.0482,6.0544,100396.485
2007-08-24 11:50:00,9.79,9.81,9.79,9.81,77367.915,6.0544,6.0667,6.0544,6.0667,77367.915
2007-08-24 11:55:00,9.8,9.82,9.79,9.82,99083.4525,6.0606,6.0729,6.0544,6.0729,99083.4525
2007-08-24 12:00:00,9.82,9.82,9.81,9.82,10605.2625,6.0729,6.0729,6.0667,6.0729,10605.2625
2007-08-24 12:05:00,9.81,9.82,9.81,9.81,17574.435,6.0667,6.0729,6.0667,6.0667,17574.435
2007-08-24 12:10:00,9.81,9.82,9.8,9.81,55046.3625,6.0667,6.0729,6.0606,6.0667,55046.3625
2007-08-24 12:15:00,9.81,9.84,9.81,9.84,62520.5475,6.0667,6.0853,6.0667,6.0853,62520.5475
2007-08-24 12:20:00,9.84,9.86,9.83,9.86,101507.5125,6.0853,6.0977,6.0791,6.0977,101507.5125
2007-08-24 12:25:00,9.85,9.85,9.83,9.83,47168.1675,6.0915,6.0915,6.0791,6.0791,47168.1675
2007-08-24 12:30:00,9.83,9.84,9.82,9.83,64338.5925,6.0791,6.0853,6.0729,6.0791,64338.5925
2007-08-24 12:35:00,9.82,9.83,9.82,9.82,9696.24,6.0729,6.0791,6.0729,6.0729,9696.24
2007-08-24 12:40:00,9.82,9.83,9.82,9.83,21513.5325,6.0729,6.0791,6.0729,6.0791,21513.5325
2007-08-24 12:45:00,9.82,9.83,9.82,9.82,13332.33,6.0729,6.0791,6.0729,6.0729,13332.33
2007-08-24 12:50:00,9.82,9.83,9.82,9.83,18180.45,6.0729,6.0791,6.0729,6.0791,18180.45
2007-08-24 12:55:00,9.82,9.83,9.82,9.82,6969.1725,6.0729,6.0791,6.0729,6.0729,6969.1725
2007-08-24 13:00:00,9.83,9.84,9.82,9.83,63227.565,6.0791,6.0853,6.0729,6.0791,63227.565
2007-08-24 13:05:00,9.84,9.84,9.83,9.84,23331.5775,6.0853,6.0853,6.0791,6.0853,23331.5775
2007-08-24 13:10:00,9.83,9.86,9.83,9.84,65045.61,6.0791,6.0977,6.0791,6.0853,65045.61
2007-08-24 13:15:00,9.85,9.86,9.84,9.86,187561.6425,6.0915,6.0977,6.0853,6.0977,187561.6425
2007-08-24 13:20:00,9.85,9.86,9.85,9.86,27977.6925,6.0915,6.0977,6.0915,6.0977,27977.6925
2007-08-24 13:25:00,9.87,9.88,9.86,9.87,84236.085,6.1038,6.11,6.0977,6.1038,84236.085
2007-08-24 13:30:00,9.87,9.88,9.85,9.86,99891.4725,6.1038,6.11,6.0915,6.0977,99891.4725
2007-08-24 13:35:00,9.85,9.87,9.85,9.87,60803.505,6.0915,6.1038,6.0915,6.1038,60803.505
2007-08-24 13:40:00,9.87,9.88,9.87,9.88,108779.6925,6.1038,6.11,6.1038,6.11,108779.6925
2007-08-24 13:45:00,9.88,9.88,9.86,9.88,72014.7825,6.11,6.11,6.0977,6.11,72014.7825
2007-08-24 13:50:00,9.87,9.88,9.87,9.87,53127.315,6.1038,6.11,6.1038,6.1038,53127.315
2007-08-24 13:55:00,9.87,9.88,9.87,9.88,53430.3225,6.1038,6.11,6.1038,6.11,53430.3225
2007-08-24 14:00:00,9.87,9.88,9.87,9.88,24139.5975,6.1038,6.11,6.1038,6.11,24139.5975
2007-08-24 14:05:00,9.88,9.9,9.86,9.86,224629.56,6.11,6.1224,6.0977,6.0977,224629.56
2007-08-24 14:10:00,9.86,9.89,9.86,9.88,233517.78,6.0977,6.1162,6.0977,6.11,233517.78
2007-08-24 14:15:00,9.88,9.89,9.88,9.89,61510.5225,6.11,6.1162,6.11,6.1162,61510.5225
2007-08-24 14:20:00,9.88,9.91,9.88,9.91,141807.51,6.11,6.1286,6.11,6.1286,141807.51
2007-08-24 14:25:00,9.91,9.91,9.9,9.9,91003.2525,6.1286,6.1286,6.1224,6.1224,91003.2525
2007-08-24 14:30:00,9.91,9.91,9.9,9.9,38784.96,6.1286,6.1286,6.1224,6.1224,38784.96
2007-08-24 14:35:00,9.9,9.91,9.9,9.91,17170.425,6.1224,6.1286,6.1224,6.1286,17170.425
2007-08-24 14:40:00,9.9,9.92,9.9,9.92,64641.6,6.1224,6.1348,6.1224,6.1348,64641.6
2007-08-24 14:45:00,9.92,9.93,9.91,9.93,66257.64,6.1348,6.1409,6.1286,6.1409,66257.64
2007-08-24 14:50:00,9.93,9.95,9.92,9.95,234931.815,6.1409,6.1533,6.1348,6.1533,234931.815
2007-08-24 14:55:00,9.95,9.95,9.91,9.93,203621.04,6.1533,6.1533,6.1286,6.1409,203621.04
2007-08-24 15:00:00,9.93,9.93,9.9,9.92,81206.01,6.1409,6.1409,6.1224,6.1348,81206.01
2007-08-24 15:05:00,9.92,9.92,9.9,9.91,77367.915,6.1348,6.1348,6.1224,6.1286,77367.915
2007-08-24 15:10:00,9.9,9.94,9.9,9.94,120293.9775,6.1224,6.1471,6.1224,6.1471,120293.9775
2007-08-24 15:15:00,9.94,9.95,9.92,9.93,71509.77,6.1471,6.1533,6.1348,6.1409,71509.77
2007-08-24 15:20:00,9.92,9.94,9.91,9.93,131606.2575,6.1348,6.1471,6.1286,6.1409,131606.2575
2007-08-24 15:25:00,9.92,9.94,9.92,9.93,45653.13,6.1348,6.1471,6.1348,6.1409,45653.13
2007-08-24 15:30:00,9.93,9.95,9.93,9.94,101204.505,6.1409,6.1533,6.1409,6.1471,101204.505
2007-08-24 15:35:00,9.94,9.96,9.93,9.93,128879.19,6.1471,6.1595,6.1409,6.1409,128879.19
2007-08-24 15:40:00,9.94,9.96,9.93,9.94,149988.7125,6.1471,6.1595,6.1409,6.1471,149988.7125
2007-08-24 15:45:00,9.94,9.95,9.92,9.92,168775.1775,6.1471,6.1533,6.1348,6.1348,168775.1775
2007-08-24 15:50:00,9.92,9.93,9.9,9.9,225740.5875,6.1348,6.1409,6.1224,6.1224,225740.5875
2007-08-24 15:55:00,9.9,9.96,9.89,9.94,491781.1725,6.1224,6.1595,6.1162,6.1471,491781.1725
2007-08-27 09:30:00,9.9,9.9,9.74,9.78,103022.55,6.1224,6.1224,6.0234,6.0482,103022.55
2007-08-27 09:35:00,9.76,9.8,9.73,9.74,154836.8325,6.0358,6.0606,6.0173,6.0234,154836.8325
2007-08-27 09:40:00,9.74,9.75,9.73,9.75,72620.7975,6.0234,6.0296,6.0173,6.0296,72620.7975
2007-08-27 09:45:00,9.75,9.75,9.73,9.75,123526.0575,6.0296,6.0296,6.0173,6.0296,123526.0575
2007-08-27 09:50:00,9.75,9.75,9.72,9.72,251900.235,6.0296,6.0296,6.0111,6.0111,251900.235
2007-08-27 09:55:00,9.73,9.73,9.72,9.72,53127.315,6.0173,6.0173,6.0111,6.0111,53127.315
2007-08-27 10:00:00,9.72,9.75,9.72,9.72,414312.255,6.0111,6.0296,6.0111,6.0111,414312.255
2007-08-27 10:05:00,9.72,9.73,9.7,9.7,240991.965,6.0111,6.0173,5.9987,5.9987,240991.965
2007-08-27 10:10:00,9.7,9.71,9.68,9.69,90801.2475,5.9987,6.0049,5.9863,5.9925,90801.2475
2007-08-27 10:15:00,9.68,9.69,9.67,9.68,163927.0575,5.9863,5.9925,5.9802,5.9863,163927.0575
2007-08-27 10:20:00,9.68,9.7,9.68,9.7,78175.935,5.9863,5.9987,5.9863,5.9987,78175.935
2007-08-27 10:25:00,9.7,9.71,9.69,9.7,151806.7575,5.9987,6.0049,5.9925,5.9987,151806.7575
2007-08-27 10:30:00,9.71,9.72,9.7,9.72,181501.4925,6.0049,6.0111,5.9987,6.0111,181501.4925
2007-08-27 10:35:00,9.72,9.72,9.69,9.7,237456.8775,6.0111,6.0111,5.9925,5.9987,237456.8775
2007-08-27 10:40:00,9.7,9.7,9.67,9.68,155644.8525,5.9987,5.9987,5.9802,5.9863,155644.8525
2007-08-27 10:45:00,9.68,9.69,9.65,9.66,319167.9,5.9863,5.9925,5.9678,5.974,319167.9
2007-08-27 10:50:00,9.66,9.69,9.66,9.69,413403.2325,5.974,5.9925,5.974,5.9925,413403.2325
2007-08-27 10:55:00,9.69,9.69,9.68,9.69,13130.325,5.9925,5.9925,5.9863,5.9925,13130.325
2007-08-27 11:00:00,9.68,9.69,9.68,9.68,38178.945,5.9863,5.9925,5.9863,5.9863,38178.945
2007-08-27 11:05:00,9.69,9.69,9.68,9.68,114031.8225,5.9925,5.9925,5.9863,5.9863,114031.8225
2007-08-27 11:10:00,9.69,9.69,9.67,9.68,65146.6125,5.9925,5.9925,5.9802,5.9863,65146.6125
2007-08-27 11:15:00,9.67,9.68,9.65,9.65,65348.6175,5.9802,5.9863,5.9678,5.9678,65348.6175
2007-08-27 11:20:00,9.66,9.66,9.64,9.65,124536.0825,5.974,5.974,5.9616,5.9678,124536.0825
2007-08-27 11:25:00,9.66,9.67,9.66,9.66,53935.335,5.974,5.9802,5.974,5.974,53935.335
2007-08-27 11:30:00,9.67,9.67,9.63,9.64,95952.375,5.9802,5.9802,5.9554,5.9616,95952.375
2007-08-27 11:35:00,9.64,9.68,9.64,9.67,137262.3975,5.9616,5.9863,5.9616,5.9802,137262.3975
2007-08-27 11:40:00,9.68,9.68,9.66,9.67,70903.755,5.9863,5.9863,5.974,5.9802,70903.755
2007-08-27 11:45:00,9.67,9.7,9.66,9.68,194530.815,5.9802,5.9987,5.974,5.9863,194530.815
2007-08-27 11:50:00,9.67,9.69,9.67,9.69,86155.1325,5.9802,5.9925,5.9802,5.9925,86155.1325
2007-08-27 11:55:00,9.69,9.7,9.67,9.67,62116.5375,5.9925,5.9987,5.9802,5.9802,62116.5375
2007-08-27 12:00:00,9.67,9.67,9.64,9.65,83529.0675,5.9802,5.9802,5.9616,5.9678,83529.0675
2007-08-27 12:05:00,9.65,9.65,9.62,9.63,104133.5775,5.9678,5.9678,5.9492,5.9554,104133.5775
2007-08-27 12:10:00,9.63,9.65,9.63,9.65,58076.4375,5.9554,5.9678,5.9554,5.9678,58076.4375
2007-08-27 12:15:00,9.65,9.66,9.64,9.65,63732.5775,5.9678,5.974,5.9616,5.9678,63732.5775
2007-08-27 12:20:00,9.65,9.65,9.64,9.64,11817.2925,5.9678,5.9678,5.9616,5.9616,11817.2925
2007-08-27 12:25:00,9.64,9.65,9.64,9.65,9292.23,5.9616,5.9678,5.9616,5.9678,9292.23
2007-08-27 12:30:00,9.65,9.65,9.62,9.63,71206.7625,5.9678,5.9678,5.9492,5.9554,71206.7625
2007-08-27 12:35:00,9.62,9.65,9.62,9.64,60197.49,5.9492,5.9678,5.9492,5.9616,60197.49
2007-08-27 12:40:00,9.65,9.65,9.64,9.65,42623.055,5.9678,5.9678,5.9616,5.9678,42623.055
2007-08-27 12:45:00,9.65,9.65,9.64,9.64,37572.93,5.9678,5.9678,5.9616,5.9616,37572.93
2007-08-27 12:50:00,9.65,9.66,9.64,9.65,138070.4175,5.9678,5.974,5.9616,5.9678,138070.4175
2007-08-27 12:55:00,9.66,9.67,9.66,9.66,54339.345,5.974,5.9802,5.974,5.974,54339.345
2007-08-27 13:00:00,9.66,9.66,9.63,9.65,109284.705,5.974,5.974,5.9554,5.9678,109284.705
2007-08-27 13:05:00,9.65,9.65,9.64,9.65,49592.2275,5.9678,5.9678,5.9616,5.9678,49592.2275
2007-08-27 13:10:00,9.64,9.65,9.64,9.64,12120.3,5.9616,5.9678,5.9616,5.9616,12120.3
2007-08-27 13:15:00,9.64,9.65,9.63,9.64,95649.3675,5.9616,5.9678,5.9554,5.9616,95649.3675
2007-08-27 13:20:00,9.64,9.64,9.62,9.63,64540.5975,5.9616,5.9616,5.9492,5.9554,64540.5975
2007-08-27 13:25:00,9.62,9.64,9.62,9.64,109688.715,5.9492,5.9616,5.9492,5.9616,109688.715
2007-08-27 13:30:00,9.63,9.64,9.62,9.64,73327.815,5.9554,5.9616,5.9492,5.9616,73327.815
2007-08-27 13:35:00,9.63,9.64,9.61,9.62,156856.8825,5.9554,5.9616,5.9431,5.9492,156856.8825
2007-08-27 13:40:00,9.62,9.62,9.6,9.61,153725.805,5.9492,5.9492,5.9369,5.9431,153725.805
2007-08-27 13:45:00,9.62,9.63,9.61,9.62,39491.9775,5.9492,5.9554,5.9431,5.9492,39491.9775
2007-08-27 13:50:00,9.62,9.63,9.6,9.61,89185.2075,5.9492,5.9554,5.9369,5.9431,89185.2075
2007-08-27 13:55:00,9.6,9.62,9.59,9.61,162715.0275,5.9369,5.9492,5.9307,5.9431,162715.0275
2007-08-27 14:00:00,9.6,9.6,9.56,9.59,226851.615,5.9369,5.9369,5.9121,5.9307,226851.615
2007-08-27 14:05:00,9.58,9.6,9.58,9.6,101911.5225,5.9245,5.9369,5.9245,5.9369,101911.5225
2007-08-27 14:10:00,9.59,9.64,9.59,9.64,88983.2025,5.9307,5.9616,5.9307,5.9616,88983.2025
2007-08-27 14:15:00,9.64,9.64,9.62,9.63,92417.2875,5.9616,5.9616,5.9492,5.9554,92417.2875
2007-08-27 14:20:00,9.64,9.65,9.63,9.64,118172.925,5.9616,5.9678,5.9554,5.9616,118172.925
2007-08-27 14:25:00,9.63,9.64,9.63,9.64,30502.755,5.9554,5.9616,5.9554,5.9616,30502.755
2007-08-27 14:30:00,9.64,9.66,9.63,9.66,83226.06,5.9616,5.974,5.9554,5.974,83226.06
2007-08-27 14:35:00,9.66,9.68,9.63,9.68,143322.5475,5.974,5.9863,5.9554,5.9863,143322.5475
2007-08-27 14:40:00,9.68,9.69,9.67,9.69,35653.8825,5.9863,5.9925,5.9802,5.9925,35653.8825
2007-08-27 14:45:00,9.69,9.69,9.67,9.68,112112.775,5.9925,5.9925,5.9802,5.9863,112112.775
2007-08-27 14:50:00,9.67,9.68,9.67,9.67,69489.72,5.9802,5.9863,5.9802,5.9802,69489.72
2007-08-27 14:55:00,9.67,9.7,9.66,9.68,223619.535,5.9802,5.9987,5.974,5.9863,223619.535
2007-08-27 15:00:00,9.67,9.68,9.67,9.67,58682.4525,5.9802,5.9863,5.9802,5.9802,58682.4525
2007-08-27 15:05:00,9.68,9.68,9.66,9.67,78276.9375,5.9863,5.9863,5.974,5.9802,78276.9375
2007-08-27 15:10:00,9.67,9.67,9.66,9.66,67671.675,5.9802,5.9802,5.974,5.974,67671.675
2007-08-27 15:15:00,9.66,9.67,9.6,9.63,320076.9225,5.974,5.9802,5.9369,5.9554,320076.9225
2007-08-27 15:20:00,9.63,9.64,9.63,9.63,159785.955,5.9554,5.9616,5.9554,5.9554,159785.955
2007-08-27 15:25:00,9.64,9.66,9.63,9.64,111910.77,5.9616,5.974,5.9554,5.9616,111910.77
2007-08-27 15:30:00,9.63,9.65,9.63,9.63,184632.57,5.9554,5.9678,5.9554,5.9554,184632.57
2007-08-27 15:35:00,9.63,9.64,9.59,9.6,180794.475,5.9554,5.9616,5.9307,5.9369,180794.475
2007-08-27 15:40:00,9.6,9.63,9.59,9.61,250587.2025,5.9369,5.9554,5.9307,5.9431,250587.2025
2007-08-27 15:45:00,9.61,9.62,9.59,9.61,262303.4925,5.9431,5.9492,5.9307,5.9431,262303.4925
2007-08-27 15:50:00,9.61,9.61,9.58,9.6,319975.92,5.9431,5.9431,5.9245,5.9369,319975.92
2007-08-27 15:55:00,9.59,9.62,9.59,9.6,390273.66,5.9307,5.9492,5.9307,5.9369,390273.66
2007-08-28 09:30:00,9.63,9.63,9.6,9.6,154129.815,5.9554,5.9554,5.9369,5.9369,154129.815
2007-08-28 09:35:00,9.6,9.6,9.53,9.55,152513.775,5.9369,5.9369,5.8936,5.9059,152513.775
2007-08-28 09:40:00,9.54,9.55,9.51,9.51,140999.49,5.8998,5.9059,5.8812,5.8812,140999.49
2007-08-28 09:45:00,9.51,9.53,9.5,9.52,124031.07,5.8812,5.8936,5.875,5.8874,124031.07
2007-08-28 09:50:00,9.51,9.51,9.43,9.45,258162.39,5.8812,5.8812,5.8317,5.8441,258162.39
2007-08-28 09:55:00,9.46,9.47,9.43,9.47,163826.055,5.8503,5.8565,5.8317,5.8565,163826.055
2007-08-28 10:00:00,9.46,9.51,9.46,9.49,171401.2425,5.8503,5.8812,5.8503,5.8688,171401.2425
2007-08-28 10:05:00,9.49,9.49,9.46,9.47,86761.1475,5.8688,5.8688,5.8503,5.8565,86761.1475
2007-08-28 10:10:00,9.46,9.47,9.45,9.46,99689.4675,5.8503,5.8565,5.8441,5.8503,99689.4675
2007-08-28 10:15:00,9.46,9.47,9.43,9.46,210590.2125,5.8503,5.8565,5.8317,5.8503,210590.2125
2007-08-28 10:20:00,9.46,9.46,9.43,9.45,204934.0725,5.8503,5.8503,5.8317,5.8441,204934.0725
2007-08-28 10:25:00,9.45,9.45,9.44,9.45,31613.7825,5.8441,5.8441,5.8379,5.8441,31613.7825
2007-08-28 10:30:00,9.44,9.45,9.43,9.45,75145.86,5.8379,5.8441,5.8317,5.8441,75145.86
2007-08-28 10:35:00,9.45,9.45,9.44,9.44,46057.14,5.8441,5.8441,5.8379,5.8379,46057.14
2007-08-28 10:40:00,9.44,9.47,9.44,9.45,56359.395,5.8379,5.8565,5.8379,5.8441,56359.395
2007-08-28 10:45:00,9.46,9.46,9.44,9.45,75448.8675,5.8503,5.8503,5.8379,5.8441,75448.8675
2007-08-28 10:50:00,9.45,9.45,9.41,9.42,110193.7275,5.8441,5.8441,5.8194,5.8256,110193.7275
2007-08-28 10:55:00,9.42,9.42,9.4,9.41,294725.295,5.8256,5.8256,5.8132,5.8194,294725.295
2007-08-28 11:00:00,9.41,9.41,9.4,9.41,40097.9925,5.8194,5.8194,5.8132,5.8194,40097.9925
2007-08-28 11:05:00,9.41,9.42,9.4,9.41,67671.675,5.8194,5.8256,5.8132,5.8194,67671.675
2007-08-28 11:10:00,9.41,9.42,9.4,9.4,71812.7775,5.8194,5.8256,5.8132,5.8132,71812.7775
2007-08-28 11:15:00,9.41,9.41,9.4,9.4,18685.4625,5.8194,5.8194,5.8132,5.8132,18685.4625
2007-08-28 11:20:00,9.4,9.41,9.4,9.4,35047.8675,5.8132,5.8194,5.8132,5.8132,35047.8675
2007-08-28 11:25:00,9.41,9.42,9.41,9.41,60904.5075,5.8194,5.8256,5.8194,5.8194,60904.5075
2007-08-28 11:30:00,9.42,9.42,9.4,9.41,126354.1275,5.8256,5.8256,5.8132,5.8194,126354.1275
2007-08-28 11:35:00,9.41,9.41,9.4,9.41,11413.2825,5.8194,5.8194,5.8132,5.8194,11413.2825
2007-08-28 11:40:00,9.4,9.41,9.39,9.39,144130.5675,5.8132,5.8194,5.807,5.807,144130.5675
2007-08-28 11:45:00,9.39,9.4,9.38,9.38,71408.7675,5.807,5.8132,5.8008,5.8008,71408.7675
2007-08-28 11:50:00,9.38,9.38,9.36,9.36,93528.315,5.8008,5.8008,5.7884,5.7884,93528.315
2007-08-28 11:55:00,9.37,9.38,9.36,9.38,173421.2925,5.7946,5.8008,5.7884,5.8008,173421.2925
2007-08-28 12:00:00,9.39,9.41,9.38,9.39,149685.705,5.807,5.8194,5.8008,5.807,149685.705
2007-08-28 12:05:00,9.38,9.4,9.37,9.4,84135.0825,5.8008,5.8132,5.7946,5.8132,84135.0825
2007-08-28 12:10:00,9.4,9.41,9.37,9.39,150190.7175,5.8132,5.8194,5.7946,5.807,150190.7175
2007-08-28 12:15:00,9.38,9.4,9.38,9.39,24644.61,5.8008,5.8132,5.8008,5.807,24644.61
2007-08-28 12:20:00,9.4,9.4,9.38,9.39,34744.86,5.8132,5.8132,5.8008,5.807,34744.86
2007-08-28 12:25:00,9.39,9.39,9.37,9.38,51915.285,5.807,5.807,5.7946,5.8008,51915.285
2007-08-28 12:30:00,9.38,9.38,9.37,9.38,49491.225,5.8008,5.8008,5.7946,5.8008,49491.225
2007-08-28 12:35:00,9.38,9.39,9.37,9.38,89589.2175,5.8008,5.807,5.7946,5.8008,89589.2175
2007-08-28 12:40:00,9.37,9.39,9.37,9.39,35754.885,5.7946,5.807,5.7946,5.807,35754.885
2007-08-28 12:45:00,9.39,9.39,9.38,9.39,13837.3425,5.807,5.807,5.8008,5.807,13837.3425
2007-08-28 12:50:00,9.39,9.39,9.38,9.39,40704.0075,5.807,5.807,5.8008,5.807,40704.0075
2007-08-28 12:55:00,9.39,9.39,9.37,9.38,51612.2775,5.807,5.807,5.7946,5.8008,51612.2775
2007-08-28 13:00:00,9.38,9.38,9.37,9.37,106860.645,5.8008,5.8008,5.7946,5.7946,106860.645
2007-08-28 13:05:00,9.37,9.38,9.36,9.36,104335.5825,5.7946,5.8008,5.7884,5.7884,104335.5825
2007-08-28 13:10:00,9.36,9.37,9.33,9.37,147665.655,5.7884,5.7946,5.7699,5.7946,147665.655
2007-08-28 13:15:00,9.37,9.37,9.34,9.37,137464.4025,5.7946,5.7946,5.7761,5.7946,137464.4025
2007-08-28 13:20:00,9.36,9.37,9.35,9.36,142716.5325,5.7884,5.7946,5.7823,5.7884,142716.5325
2007-08-28 13:25:00,9.36,9.39,9.36,9.39,38986.965,5.7884,5.807,5.7884,5.807,38986.965
2007-08-28 13:30:00,9.38,9.39,9.37,9.38,73327.815,5.8008,5.807,5.7946,5.8008,73327.815
2007-08-28 13:35:00,9.38,9.4,9.38,9.4,37269.9225,5.8008,5.8132,5.8008,5.8132,37269.9225
2007-08-28 13:40:00,9.39,9.4,9.39,9.39,7676.19,5.807,5.8132,5.807,5.807,7676.19
2007-08-28 13:45:00,9.39,9.41,9.38,9.4,90599.2425,5.807,5.8194,5.8008,5.8132,90599.2425
2007-08-28 13:50:00,9.4,9.44,9.4,9.42,254223.2925,5.8132,5.8379,5.8132,5.8256,254223.2925
2007-08-28 13:55:00,9.41,9.43,9.41,9.43,30704.76,5.8194,5.8317,5.8194,5.8317,30704.76
2007-08-28 14:00:00,9.43,9.44,9.38,9.4,157260.8925,5.8317,5.8379,5.8008,5.8132,157260.8925
2007-08-28 14:05:00,9.4,9.44,9.38,9.42,70398.7425,5.8132,5.8379,5.8008,5.8256,70398.7425
2007-08-28 14:10:00,9.42,9.42,9.38,9.38,60298.4925,5.8256,5.8256,5.8008,5.8008,60298.4925
2007-08-28 14:15:00,9.39,9.4,9.38,9.39,43633.08,5.807,5.8132,5.8008,5.807,43633.08
2007-08-28 14:20:00,9.39,9.4,9.38,9.39,53127.315,5.807,5.8132,5.8008,5.807,53127.315
2007-08-28 14:25:00,9.39,9.43,9.38,9.42,65348.6175,5.807,5.8317,5.8008,5.8256,65348.6175
2007-08-28 14:30:00,9.42,9.43,9.41,9.42,83428.065,5.8256,5.8317,5.8194,5.8256,83428.065
2007-08-28 14:35:00,9.41,9.42,9.4,9.4,64136.5875,5.8194,5.8256,5.8132,5.8132,64136.5875
2007-08-28 14:40:00,9.41,9.41,9.39,9.39,158674.9275,5.8194,5.8194,5.807,5.807,158674.9275
2007-08-28 14:45:00,9.4,9.4,9.39,9.39,38481.9525,5.8132,5.8132,5.807,5.807,38481.9525
2007-08-28 14:50:00,9.39,9.4,9.38,9.39,49289.22,5.807,5.8132,5.8008,5.807,49289.22
2007-08-28 14:55:00,9.39,9.39,9.37,9.39,110193.7275,5.807,5.807,5.7946,5.807,110193.7275
2007-08-28 15:00:00,9.38,9.39,9.37,9.38,121910.0175,5.8008,5.807,5.7946,5.8008,121910.0175
2007-08-28 15:05:00,9.38,9.38,9.36,9.38,133929.315,5.8008,5.8008,5.7884,5.8008,133929.315
2007-08-28 15:10:00,9.37,9.39,9.37,9.38,35956.89,5.7946,5.807,5.7946,5.8008,35956.89
2007-08-28 15:15:00,9.38,9.4,9.38,9.4,82519.0425,5.8008,5.8132,5.8008,5.8132,82519.0425
2007-08-28 15:20:00,9.4,9.41,9.38,9.38,139888.4625,5.8132,5.8194,5.8008,5.8008,139888.4625
2007-08-28 15:25:00,9.39,9.39,9.36,9.39,242709.0075,5.807,5.807,5.7884,5.807,242709.0075
2007-08-28 15:30:00,9.38,9.38,9.37,9.37,100396.485,5.8008,5.8008,5.7946,5.7946,100396.485
2007-08-28 15:35:00,9.38,9.38,9.36,9.37,193924.8,5.8008,5.8008,5.7884,5.7946,193924.8
2007-08-28 15:40:00,9.36,9.37,9.35,9.35,82418.04,5.7884,5.7946,5.7823,5.7823,82418.04
2007-08-28 15:45:00,9.36,9.36,9.33,9.34,154230.8175,5.7884,5.7884,5.7699,5.7761,154230.8175
2007-08-28 15:50:00,9.33,9.34,9.32,9.32,321793.965,5.7699,5.7761,5.7637,5.7637,321793.965
2007-08-28 15:55:00,9.32,9.33,9.27,9.3,570462.12,5.7637,5.7699,5.7328,5.7513,570462.12
2007-08-29 09:30:00,9.43,9.44,9.38,9.43,224225.55,5.8317,5.8379,5.8008,5.8317,224225.55
2007-08-29 09:35:00,9.43,9.44,9.4,9.4,473701.725,5.8317,5.8379,5.8132,5.8132,473701.725
2007-08-29 09:40:00,9.4,9.42,9.4,9.41,239173.92,5.8132,5.8256,5.8132,5.8194,239173.92
2007-08-29 09:45:00,9.4,9.46,9.4,9.43,266444.595,5.8132,5.8503,5.8132,5.8317,266444.595
2007-08-29 09:50:00,9.43,9.45,9.42,9.42,157866.9075,5.8317,5.8441,5.8256,5.8256,157866.9075
2007-08-29 09:55:00,9.43,9.43,9.4,9.41,162816.03,5.8317,5.8317,5.8132,5.8194,162816.03
2007-08-29 10:00:00,9.41,9.42,9.41,9.42,179784.45,5.8194,5.8256,5.8194,5.8256,179784.45
2007-08-29 10:05:00,9.42,9.42,9.4,9.41,59187.465,5.8256,5.8256,5.8132,5.8194,59187.465
2007-08-29 10:10:00,9.41,9.41,9.4,9.41,60197.49,5.8194,5.8194,5.8132,5.8194,60197.49
2007-08-29 10:15:00,9.41,9.43,9.4,9.43,85549.1175,5.8194,5.8317,5.8132,5.8317,85549.1175
2007-08-29 10:20:00,9.43,9.44,9.43,9.43,76054.8825,5.8317,5.8379,5.8317,5.8317,76054.8825
2007-08-29 10:25:00,9.43,9.44,9.42,9.43,64439.595,5.8317,5.8379,5.8256,5.8317,64439.595
2007-08-29 10:30:00,9.43,9.44,9.42,9.43,44946.1125,5.8317,5.8379,5.8256,5.8317,44946.1125
2007-08-29 10:35:00,9.43,9.44,9.42,9.44,91912.275,5.8317,5.8379,5.8256,5.8379,91912.275
2007-08-29 10:40:00,9.43,9.44,9.43,9.44,79387.965,5.8317,5.8379,5.8317,5.8379,79387.965
2007-08-29 10:45:00,9.44,9.44,9.42,9.43,148170.6675,5.8379,5.8379,5.8256,5.8317,148170.6675
2007-08-29 10:50:00,9.44,9.48,9.43,9.48,221700.4875,5.8379,5.8627,5.8317,5.8627,221700.4875
2007-08-29 10:55:00,9.48,9.49,9.47,9.48,65752.6275,5.8627,5.8688,5.8565,5.8627,65752.6275
2007-08-29 11:00:00,9.49,9.52,9.48,9.51,199176.93,5.8688,5.8874,5.8627,5.8812,199176.93
2007-08-29 11:05:00,9.51,9.51,9.5,9.51,50905.26,5.8812,5.8812,5.875,5.8812,50905.26
2007-08-29 11:10:00,9.5,9.56,9.5,9.53,311592.7125,5.875,5.9121,5.875,5.8936,311592.7125
2007-08-29 11:15:00,9.53,9.54,9.5,9.51,85347.1125,5.8936,5.8998,5.875,5.8812,85347.1125
2007-08-29 11:20:00,9.51,9.52,9.49,9.5,111809.7675,5.8812,5.8874,5.8688,5.875,111809.7675
2007-08-29 11:25:00,9.5,9.51,9.49,9.49,109486.71,5.875,5.8812,5.8688,5.8688,109486.71
2007-08-29 11:30:00,9.49,9.49,9.48,9.49,56157.39,5.8688,5.8688,5.8627,5.8688,56157.39
2007-08-29 11:35:00,9.49,9.53,9.48,9.51,117162.9,5.8688,5.8936,5.8627,5.8812,117162.9
2007-08-29 11:40:00,9.51,9.52,9.51,9.51,13837.3425,5.8812,5.8874,5.8812,5.8812,13837.3425
2007-08-29 11:45:00,9.51,9.53,9.51,9.53,58682.4525,5.8812,5.8936,5.8812,5.8936,58682.4525
2007-08-29 11:50:00,9.53,9.55,9.52,9.53,56763.405,5.8936,5.9059,5.8874,5.8936,56763.405
2007-08-29 11:55:00,9.53,9.56,9.53,9.54,133121.295,5.8936,5.9121,5.8936,5.8998,133121.295
2007-08-29 12:00:00,9.54,9.55,9.53,9.55,618236.3025,5.8998,5.9059,5.8936,5.9059,618236.3025
2007-08-29 12:05:00,9.55,9.55,9.51,9.53,306643.59,5.9059,5.9059,5.8812,5.8936,306643.59
2007-08-29 12:10:00,9.53,9.54,9.53,9.54,37673.9325,5.8936,5.8998,5.8936,5.8998,37673.9325
2007-08-29 12:15:00,9.54,9.54,9.53,9.54,53329.32,5.8998,5.8998,5.8936,5.8998,53329.32
2007-08-29 12:20:00,9.54,9.54,9.53,9.54,13231.3275,5.8998,5.8998,5.8936,5.8998,13231.3275
2007-08-29 12:25:00,9.54,9.54,9.52,9.52,44239.095,5.8998,5.8998,5.8874,5.8874,44239.095
2007-08-29 12:30:00,9.53,9.53,9.52,9.53,25654.635,5.8936,5.8936,5.8874,5.8936,25654.635
2007-08-29 12:35:00,9.52,9.53,9.49,9.5,61409.52,5.8874,5.8936,5.8688,5.875,61409.52
2007-08-29 12:40:00,9.49,9.52,9.49,9.52,56561.4,5.8688,5.8874,5.8688,5.8874,56561.4
2007-08-29 12:45:00,9.51,9.52,9.51,9.51,7979.1975,5.8812,5.8874,5.8812,5.8812,7979.1975
2007-08-29 12:50:00,9.51,9.52,9.5,9.51,37370.925,5.8812,5.8874,5.875,5.8812,37370.925
2007-08-29 12:55:00,9.51,9.52,9.5,9.51,31108.77,5.8812,5.8874,5.875,5.8812,31108.77
2007-08-29 13:00:00,9.51,9.53,9.51,9.53,24543.6075,5.8812,5.8936,5.8812,5.8936,24543.6075
2007-08-29 13:05:00,9.53,9.54,9.51,9.51,132919.29,5.8936,5.8998,5.8812,5.8812,132919.29
2007-08-29 13:10:00,9.51,9.52,9.51,9.52,24846.615,5.8812,5.8874,5.8812,5.8874,24846.615
2007-08-29 13:15:00,9.52,9.52,9.51,9.51,22321.5525,5.8874,5.8874,5.8812,5.8812,22321.5525
2007-08-29 13:20:00,9.51,9.51,9.49,9.49,81812.025,5.8812,5.8812,5.8688,5.8688,81812.025
2007-08-29 13:25:00,9.49,9.5,9.49,9.49,41108.0175,5.8688,5.875,5.8688,5.8688,41108.0175
2007-08-29 13:30:00,9.49,9.51,9.49,9.5,63833.58,5.8688,5.8812,5.8688,5.875,63833.58
2007-08-29 13:35:00,9.5,9.52,9.5,9.52,31108.77,5.875,5.8874,5.875,5.8874,31108.77
2007-08-29 13:40:00,9.51,9.54,9.51,9.54,37976.94,5.8812,5.8998,5.8812,5.8998,37976.94
2007-08-29 13:45:00,9.53,9.54,9.52,9.52,60298.4925,5.8936,5.8998,5.8874,5.8874,60298.4925
2007-08-29 13:50:00,9.52,9.53,9.52,9.53,23230.575,5.8874,5.8936,5.8874,5.8936,23230.575
2007-08-29 13:55:00,9.52,9.55,9.52,9.54,79488.9675,5.8874,5.9059,5.8874,5.8998,79488.9675
2007-08-29 14:00:00,9.55,9.56,9.54,9.55,74438.8425,5.9059,5.9121,5.8998,5.9059,74438.8425
2007-08-29 14:05:00,9.56,9.59,9.55,9.58,85448.115,5.9121,5.9307,5.9059,5.9245,85448.115
2007-08-29 14:10:00,9.58,9.6,9.56,9.6,159886.9575,5.9245,5.9369,5.9121,5.9369,159886.9575
2007-08-29 14:15:00,9.59,9.6,9.56,9.56,80397.99,5.9307,5.9369,5.9121,5.9121,80397.99
2007-08-29 14:20:00,9.56,9.57,9.55,9.56,69994.7325,5.9121,5.9183,5.9059,5.9121,69994.7325
2007-08-29 14:25:00,9.56,9.56,9.54,9.55,76862.9025,5.9121,5.9121,5.8998,5.9059,76862.9025
2007-08-29 14:30:00,9.56,9.59,9.54,9.58,205237.08,5.9121,5.9307,5.8998,5.9245,205237.08
2007-08-29 14:35:00,9.57,9.59,9.57,9.58,89286.21,5.9183,5.9307,5.9183,5.9245,89286.21
2007-08-29 14:40:00,9.58,9.58,9.55,9.56,81913.0275,5.9245,5.9245,5.9059,5.9121,81913.0275
2007-08-29 14:45:00,9.55,9.57,9.55,9.56,39390.975,5.9059,5.9183,5.9059,5.9121,39390.975
2007-08-29 14:50:00,9.57,9.58,9.55,9.55,77468.9175,5.9183,5.9245,5.9059,5.9059,77468.9175
2007-08-29 14:55:00,9.55,9.58,9.55,9.57,59995.485,5.9059,5.9245,5.9059,5.9183,59995.485
2007-08-29 15:00:00,9.58,9.58,9.57,9.58,24543.6075,5.9245,5.9245,5.9183,5.9245,24543.6075
2007-08-29 15:05:00,9.58,9.59,9.57,9.59,51915.285,5.9245,5.9307,5.9183,5.9307,51915.285
2007-08-29 15:10:00,9.59,9.61,9.59,9.59,173522.295,5.9307,5.9431,5.9307,5.9307,173522.295
2007-08-29 15:15:00,9.6,9.6,9.59,9.59,104234.58,5.9369,5.9369,5.9307,5.9307,104234.58
2007-08-29 15:20:00,9.6,9.6,9.59,9.59,32825.8125,5.9369,5.9369,5.9307,5.9307,32825.8125
2007-08-29 15:25:00,9.6,9.61,9.59,9.61,45552.1275,5.9369,5.9431,5.9307,5.9431,45552.1275
2007-08-29 15:30:00,9.61,9.61,9.6,9.6,55046.3625,5.9431,5.9431,5.9369,5.9369,55046.3625
2007-08-29 15:35:00,9.6,9.64,9.6,9.64,133727.31,5.9369,5.9616,5.9369,5.9616,133727.31
2007-08-29 15:40:00,9.63,9.65,9.6,9.62,143827.56,5.9554,5.9678,5.9369,5.9492,143827.56
2007-08-29 15:45:00,9.62,9.62,9.59,9.59,144029.565,5.9492,5.9492,5.9307,5.9307,144029.565
2007-08-29 15:50:00,9.59,9.6,9.57,9.59,213216.2775,5.9307,5.9369,5.9183,5.9307,213216.2775
2007-08-29 15:55:00,9.59,9.64,9.58,9.62,317955.87,5.9307,5.9616,5.9245,5.9492,317955.87
2007-08-30 09:30:00,9.51,9.51,9.46,9.46,123425.055,5.8812,5.8812,5.8503,5.8503,123425.055
2007-08-30 09:35:00,9.47,9.51,9.46,9.51,115546.86,5.8565,5.8812,5.8503,5.8812,115546.86
2007-08-30 09:40:00,9.51,9.53,9.51,9.52,97265.4075,5.8812,5.8936,5.8812,5.8874,97265.4075
2007-08-30 09:45:00,9.52,9.55,9.51,9.54,60904.5075,5.8874,5.9059,5.8812,5.8998,60904.5075
2007-08-30 09:50:00,9.54,9.58,9.53,9.57,101709.5175,5.8998,5.9245,5.8936,5.9183,101709.5175
2007-08-30 09:55:00,9.56,9.57,9.53,9.55,106557.6375,5.9121,5.9183,5.8936,5.9059,106557.6375
2007-08-30 10:00:00,9.54,9.55,9.52,9.53,65449.62,5.8998,5.9059,5.8874,5.8936,65449.62
2007-08-30 10:05:00,9.53,9.57,9.53,9.56,102416.535,5.8936,5.9183,5.8936,5.9121,102416.535
2007-08-30 10:10:00,9.56,9.57,9.53,9.54,137868.4125,5.9121,5.9183,5.8936,5.8998,137868.4125
2007-08-30 10:15:00,9.54,9.55,9.53,9.55,50400.2475,5.8998,5.9059,5.8936,5.9059,50400.2475
2007-08-30 10:20:00,9.55,9.55,9.53,9.53,63025.56,5.9059,5.9059,5.8936,5.8936,63025.56
2007-08-30 10:25:00,9.54,9.57,9.53,9.56,98376.435,5.8998,5.9183,5.8936,5.9121,98376.435
2007-08-30 10:30:00,9.55,9.59,9.55,9.58,92316.285,5.9059,5.9307,5.9059,5.9245,92316.285
2007-08-30 10:35:00,9.57,9.58,9.55,9.55,85549.1175,5.9183,5.9245,5.9059,5.9059,85549.1175
2007-08-30 10:40:00,9.55,9.56,9.54,9.55,71004.7575,5.9059,5.9121,5.8998,5.9059,71004.7575
2007-08-30 10:45:00,9.56,9.56,9.53,9.55,68782.7025,5.9121,5.9121,5.8936,5.9059,68782.7025
2007-08-30 10:50:00,9.56,9.57,9.55,9.56,26563.6575,5.9121,5.9183,5.9059,5.9121,26563.6575
2007-08-30 10:55:00,9.57,9.57,9.54,9.56,63126.5625,5.9183,5.9183,5.8998,5.9121,63126.5625
2007-08-30 11:00:00,9.57,9.59,9.55,9.59,87569.1675,5.9183,5.9307,5.9059,5.9307,87569.1675
2007-08-30 11:05:00,9.58,9.62,9.57,9.61,140999.49,5.9245,5.9492,5.9183,5.9431,140999.49
2007-08-30 11:10:00,9.62,9.66,9.6,9.66,126253.125,5.9492,5.974,5.9369,5.974,126253.125
2007-08-30 11:15:00,9.66,9.67,9.64,9.67,96154.38,5.974,5.9802,5.9616,5.9802,96154.38
2007-08-30 11:20:00,9.67,9.68,9.63,9.63,149079.69,5.9802,5.9863,5.9554,5.9554,149079.69
2007-08-30 11:25:00,9.63,9.64,9.62,9.64,55349.37,5.9554,5.9616,5.9492,5.9616,55349.37
2007-08-30 11:30:00,9.64,9.64,9.62,9.63,35754.885,5.9616,5.9616,5.9492,5.9554,35754.885
2007-08-30 11:35:00,9.63,9.65,9.63,9.64,28482.705,5.9554,5.9678,5.9554,5.9616,28482.705
2007-08-30 11:40:00,9.65,9.66,9.64,9.66,23533.5825,5.9678,5.974,5.9616,5.974,23533.5825
2007-08-30 11:45:00,9.65,9.66,9.64,9.66,50804.2575,5.9678,5.974,5.9616,5.974,50804.2575
2007-08-30 11:50:00,9.66,9.66,9.65,9.65,43027.065,5.974,5.974,5.9678,5.9678,43027.065
2007-08-30 11:55:00,9.65,9.65,9.64,9.65,42118.0425,5.9678,5.9678,5.9616,5.9678,42118.0425
2007-08-30 12:00:00,9.65,9.66,9.64,9.65,122112.0225,5.9678,5.974,5.9616,5.9678,122112.0225
2007-08-30 12:05:00,9.65,9.66,9.64,9.65,108577.6875,5.9678,5.974,5.9616,5.9678,108577.6875
2007-08-30 12:10:00,9.66,9.67,9.65,9.65,61510.5225,5.974,5.9802,5.9678,5.9678,61510.5225
2007-08-30 12:15:00,9.65,9.65,9.61,9.61,135343.35,5.9678,5.9678,5.9431,5.9431,135343.35
2007-08-30 12:20:00,9.61,9.63,9.6,9.6,145140.5925,5.9431,5.9554,5.9369,5.9369,145140.5925
2007-08-30 12:25:00,9.6,9.65,9.6,9.63,78377.94,5.9369,5.9678,5.9369,5.9554,78377.94
2007-08-30 12:30:00,9.63,9.65,9.62,9.64,45047.115,5.9554,5.9678,5.9492,5.9616,45047.115
2007-08-30 12:35:00,9.65,9.65,9.63,9.64,36562.905,5.9678,5.9678,5.9554,5.9616,36562.905
2007-08-30 12:40:00,9.63,9.63,9.62,9.63,145241.595,5.9554,5.9554,5.9492,5.9554,145241.595
2007-08-30 12:45:00,9.63,9.63,9.61,9.61,61106.5125,5.9554,5.9554,5.9431,5.9431,61106.5125
2007-08-30 12:50:00,9.61,9.62,9.59,9.6,87771.1725,5.9431,5.9492,5.9307,5.9369,87771.1725
2007-08-30 12:55:00,9.6,9.61,9.6,9.61,44744.1075,5.9369,5.9431,5.9369,5.9431,44744.1075
2007-08-30 13:00:00,9.6,9.6,9.59,9.6,49087.215,5.9369,5.9369,5.9307,5.9369,49087.215
2007-08-30 13:05:00,9.6,9.6,9.58,9.6,27775.6875,5.9369,5.9369,5.9245,5.9369,27775.6875
2007-08-30 13:10:00,9.6,9.6,9.58,9.58,8383.2075,5.9369,5.9369,5.9245,5.9245,8383.2075
2007-08-30 13:15:00,9.59,9.59,9.57,9.58,44239.095,5.9307,5.9307,5.9183,5.9245,44239.095
2007-08-30 13:20:00,9.59,9.6,9.58,9.58,33027.8175,5.9307,5.9369,5.9245,5.9245,33027.8175
2007-08-30 13:25:00,9.58,9.58,9.55,9.56,79488.9675,5.9245,5.9245,5.9059,5.9121,79488.9675
2007-08-30 13:30:00,9.57,9.57,9.54,9.55,64338.5925,5.9183,5.9183,5.8998,5.9059,64338.5925
2007-08-30 13:35:00,9.55,9.57,9.54,9.57,81812.025,5.9059,5.9183,5.8998,5.9183,81812.025
2007-08-30 13:40:00,9.57,9.57,9.55,9.57,25755.6375,5.9183,5.9183,5.9059,5.9183,25755.6375
2007-08-30 13:45:00,9.56,9.57,9.55,9.56,18483.4575,5.9121,5.9183,5.9059,5.9121,18483.4575
2007-08-30 13:50:00,9.55,9.57,9.55,9.56,36057.8925,5.9059,5.9183,5.9059,5.9121,36057.8925
2007-08-30 13:55:00,9.56,9.58,9.55,9.57,75650.8725,5.9121,5.9245,5.9059,5.9183,75650.8725
2007-08-30 14:00:00,9.57,9.58,9.56,9.57,32623.8075,5.9183,5.9245,5.9121,5.9183,32623.8075
2007-08-30 14:05:00,9.57,9.58,9.57,9.57,37572.93,5.9183,5.9245,5.9183,5.9183,37572.93
2007-08-30 14:10:00,9.58,9.58,9.57,9.58,3636.09,5.9245,5.9245,5.9183,5.9245,3636.09
2007-08-30 14:15:00,9.57,9.58,9.55,9.56,79084.9575,5.9183,5.9245,5.9059,5.9121,79084.9575
2007-08-30 14:20:00,9.55,9.56,9.52,9.52,75145.86,5.9059,5.9121,5.8874,5.8874,75145.86
2007-08-30 14:25:00,9.52,9.54,9.52,9.52,135141.345,5.8874,5.8998,5.8874,5.8874,135141.345
2007-08-30 14:30:00,9.53,9.53,9.51,9.52,105244.605,5.8936,5.8936,5.8812,5.8874,105244.605
2007-08-30 14:35:00,9.52,9.53,9.51,9.51,59591.475,5.8874,5.8936,5.8812,5.8812,59591.475
2007-08-30 14:40:00,9.51,9.52,9.5,9.51,56056.3875,5.8812,5.8874,5.875,5.8812,56056.3875
2007-08-30 14:45:00,9.51,9.51,9.47,9.47,141807.51,5.8812,5.8812,5.8565,5.8565,141807.51
2007-08-30 14:50:00,9.48,9.49,9.47,9.49,58884.4575,5.8627,5.8688,5.8565,5.8688,58884.4575
2007-08-30 14:55:00,9.49,9.51,9.46,9.48,123930.0675,5.8688,5.8812,5.8503,5.8627,123930.0675
2007-08-30 15:00:00,9.48,9.5,9.48,9.5,44441.1,5.8627,5.875,5.8627,5.875,44441.1
2007-08-30 15:05:00,9.5,9.5,9.48,9.49,94235.3325,5.875,5.875,5.8627,5.8688,94235.3325
2007-08-30 15:10:00,9.49,9.5,9.48,9.49,186450.615,5.8688,5.875,5.8627,5.8688,186450.615
2007-08-30 15:15:00,9.49,9.49,9.48,9.48,153624.8025,5.8688,5.8688,5.8627,5.8627,153624.8025
2007-08-30 15:20:00,9.48,9.49,9.47,9.48,228972.6675,5.8627,5.8688,5.8565,5.8627,228972.6675
2007-08-30 15:25:00,9.48,9.49,9.48,9.48,72620.7975,5.8627,5.8688,5.8627,5.8627,72620.7975
2007-08-30 15:30:00,9.48,9.51,9.48,9.49,112415.7825,5.8627,5.8812,5.8627,5.8688,112415.7825
2007-08-30 15:35:00,9.5,9.5,9.48,9.48,222912.5175,5.875,5.875,5.8627,5.8627,222912.5175
2007-08-30 15:40:00,9.48,9.48,9.44,9.45,331490.205,5.8627,5.8627,5.8379,5.8441,331490.205
2007-08-30 15:45:00,9.45,9.46,9.44,9.44,176451.3675,5.8441,5.8503,5.8379,5.8379,176451.3675
2007-08-30 15:50:00,9.45,9.45,9.44,9.44,119283.9525,5.8441,5.8441,5.8379,5.8379,119283.9525
2007-08-30 15:55:00,9.44,9.46,9.42,9.45,381486.4425,5.8379,5.8503,5.8256,5.8441,381486.4425
2007-08-31 09:30:00,9.75,9.75,9.72,9.74,2020.05,6.0296,6.0296,6.0111,6.0234,2020.05
2007-08-31 09:35:00,9.74,9.79,9.74,9.78,469156.6125,6.0234,6.0544,6.0234,6.0482,469156.6125
2007-08-31 09:40:00,9.78,9.78,9.67,9.7,361386.945,6.0482,6.0482,5.9802,5.9987,361386.945
2007-08-31 09:45:00,9.71,9.72,9.69,9.72,249375.1725,6.0049,6.0111,5.9925,6.0111,249375.1725
2007-08-31 09:50:00,9.72,9.82,9.71,9.79,446936.0625,6.0111,6.0729,6.0049,6.0544,446936.0625
2007-08-31 09:55:00,9.79,9.79,9.72,9.74,225235.575,6.0544,6.0544,6.0111,6.0234,225235.575
2007-08-31 10:00:00,9.75,9.79,9.71,9.75,237759.885,6.0296,6.0544,6.0049,6.0296,237759.885
2007-08-31 10:05:00,9.75,9.75,9.73,9.74,191096.73,6.0296,6.0296,6.0173,6.0234,191096.73
2007-08-31 10:10:00,9.73,9.76,9.71,9.72,214428.3075,6.0173,6.0358,6.0049,6.0111,214428.3075
2007-08-31 10:15:00,9.73,9.74,9.71,9.72,205540.0875,6.0173,6.0234,6.0049,6.0111,205540.0875
2007-08-31 10:20:00,9.72,9.75,9.7,9.73,412191.2025,6.0111,6.0296,5.9987,6.0173,412191.2025
2007-08-31 10:25:00,9.73,9.76,9.71,9.75,91912.275,6.0173,6.0358,6.0049,6.0296,91912.275
2007-08-31 10:30:00,9.76,9.8,9.75,9.79,173825.3025,6.0358,6.0606,6.0296,6.0544,173825.3025
2007-08-31 10:35:00,9.79,9.8,9.76,9.76,80296.9875,6.0544,6.0606,6.0358,6.0358,80296.9875
2007-08-31 10:40:00,9.76,9.78,9.76,9.77,43532.0775,6.0358,6.0482,6.0358,6.042,43532.0775
2007-08-31 10:45:00,9.77,9.78,9.75,9.78,54036.3375,6.042,6.0482,6.0296,6.0482,54036.3375
2007-08-31 10:50:00,9.78,9.78,9.75,9.76,108779.6925,6.0482,6.0482,6.0296,6.0358,108779.6925
2007-08-31 10:55:00,9.75,9.75,9.74,9.74,59692.4775,6.0296,6.0296,6.0234,6.0234,59692.4775
2007-08-31 11:00:00,9.75,9.75,9.74,9.75,91710.27,6.0296,6.0296,6.0234,6.0296,91710.27
2007-08-31 11:05:00,9.75,9.76,9.74,9.74,172411.2675,6.0296,6.0358,6.0234,6.0234,172411.2675
2007-08-31 11:10:00,9.74,9.75,9.72,9.74,147867.66,6.0234,6.0296,6.0111,6.0234,147867.66
2007-08-31 11:15:00,9.74,9.75,9.72,9.73,110193.7275,6.0234,6.0296,6.0111,6.0173,110193.7275
2007-08-31 11:20:00,9.73,9.75,9.73,9.74,131505.255,6.0173,6.0296,6.0173,6.0234,131505.255
2007-08-31 11:25:00,9.73,9.75,9.73,9.74,66358.6425,6.0173,6.0296,6.0173,6.0234,66358.6425
2007-08-31 11:30:00,9.74,9.75,9.74,9.75,100800.495,6.0234,6.0296,6.0234,6.0296,100800.495
2007-08-31 11:35:00,9.75,9.76,9.74,9.74,158573.925,6.0296,6.0358,6.0234,6.0234,158573.925
2007-08-31 11:40:00,9.75,9.76,9.74,9.76,37774.935,6.0296,6.0358,6.0234,6.0358,37774.935
2007-08-31 11:45:00,9.76,9.76,9.74,9.75,26058.645,6.0358,6.0358,6.0234,6.0296,26058.645
2007-08-31 11:50:00,9.75,9.78,9.75,9.78,62621.55,6.0296,6.0482,6.0296,6.0482,62621.55
2007-08-31 11:55:00,9.78,9.79,9.77,9.78,31411.7775,6.0482,6.0544,6.042,6.0482,31411.7775
2007-08-31 12:00:00,9.78,9.78,9.77,9.78,29290.725,6.0482,6.0482,6.042,6.0482,29290.725
2007-08-31 12:05:00,9.77,9.78,9.77,9.77,26361.6525,6.042,6.0482,6.042,6.042,26361.6525
2007-08-31 12:10:00,9.77,9.78,9.77,9.78,14544.36,6.042,6.0482,6.042,6.0482,14544.36
2007-08-31 12:15:00,9.77,9.78,9.77,9.78,11514.285,6.042,6.0482,6.042,6.0482,11514.285
2007-08-31 12:20:00,9.78,9.8,9.77,9.8,69489.72,6.0482,6.0606,6.042,6.0606,69489.72
2007-08-31 12:25:00,9.8,9.8,9.79,9.79,41310.0225,6.0606,6.0606,6.0544,6.0544,41310.0225
2007-08-31 12:30:00,9.8,9.8,9.78,9.79,127263.15,6.0606,6.0606,6.0482,6.0544,127263.15
2007-08-31 12:35:00,9.79,9.8,9.78,9.79,324218.025,6.0544,6.0606,6.0482,6.0544,324218.025
2007-08-31 12:40:00,9.79,9.79,9.77,9.77,42320.0475,6.0544,6.0544,6.042,6.042,42320.0475
2007-08-31 12:45:00,9.77,9.79,9.77,9.79,48178.1925,6.042,6.0544,6.042,6.0544,48178.1925
2007-08-31 12:50:00,9.79,9.79,9.78,9.79,35249.8725,6.0544,6.0544,6.0482,6.0544,35249.8725
2007-08-31 12:55:00,9.79,9.79,9.78,9.79,29189.7225,6.0544,6.0544,6.0482,6.0544,29189.7225
2007-08-31 13:00:00,9.79,9.79,9.78,9.79,35249.8725,6.0544,6.0544,6.0482,6.0544,35249.8725
2007-08-31 13:05:00,9.79,9.79,9.78,9.79,26159.6475,6.0544,6.0544,6.0482,6.0544,26159.6475
2007-08-31 13:10:00,9.79,9.8,9.77,9.78,497538.315,6.0544,6.0606,6.042,6.0482,497538.315
2007-08-31 13:15:00,9.78,9.78,9.77,9.77,47370.1725,6.0482,6.0482,6.042,6.042,47370.1725
2007-08-31 13:20:00,9.77,9.78,9.77,9.77,67974.6825,6.042,6.0482,6.042,6.042,67974.6825
2007-08-31 13:25:00,9.78,9.78,9.76,9.77,58076.4375,6.0482,6.0482,6.0358,6.042,58076.4375
2007-08-31 13:30:00,9.76,9.77,9.75,9.77,115950.87,6.0358,6.042,6.0296,6.042,115950.87
2007-08-31 13:35:00,9.77,9.77,9.76,9.76,28078.695,6.042,6.042,6.0358,6.0358,28078.695
2007-08-31 13:40:00,9.77,9.77,9.76,9.77,7373.1825,6.042,6.042,6.0358,6.042,7373.1825
2007-08-31 13:45:00,9.77,9.77,9.75,9.76,77569.92,6.042,6.042,6.0296,6.0358,77569.92
2007-08-31 13:50:00,9.76,9.76,9.75,9.76,38178.945,6.0358,6.0358,6.0296,6.0358,38178.945
2007-08-31 13:55:00,9.76,9.77,9.76,9.76,40906.0125,6.0358,6.042,6.0358,6.0358,40906.0125
2007-08-31 14:00:00,9.77,9.77,9.76,9.77,25149.6225,6.042,6.042,6.0358,6.042,25149.6225
2007-08-31 14:05:00,9.77,9.77,9.76,9.77,11211.2775,6.042,6.042,6.0358,6.042,11211.2775
2007-08-31 14:10:00,9.77,9.78,9.77,9.77,36966.915,6.042,6.0482,6.042,6.042,36966.915
2007-08-31 14:15:00,9.78,9.79,9.77,9.79,255435.3225,6.0482,6.0544,6.042,6.0544,255435.3225
2007-08-31 14:20:00,9.79,9.79,9.75,9.77,140999.49,6.0544,6.0544,6.0296,6.042,140999.49
2007-08-31 14:25:00,9.77,9.77,9.76,9.76,19897.4925,6.042,6.042,6.0358,6.0358,19897.4925
2007-08-31 14:30:00,9.77,9.78,9.76,9.78,23634.585,6.042,6.0482,6.0358,6.0482,23634.585
2007-08-31 14:35:00,9.78,9.79,9.77,9.78,25553.6325,6.0482,6.0544,6.042,6.0482,25553.6325
2007-08-31 14:40:00,9.79,9.79,9.78,9.79,13635.3375,6.0544,6.0544,6.0482,6.0544,13635.3375
2007-08-31 14:45:00,9.79,9.79,9.78,9.78,30199.7475,6.0544,6.0544,6.0482,6.0482,30199.7475
2007-08-31 14:50:00,9.79,9.8,9.78,9.79,71105.76,6.0544,6.0606,6.0482,6.0544,71105.76
2007-08-31 14:55:00,9.79,9.79,9.78,9.79,15251.3775,6.0544,6.0544,6.0482,6.0544,15251.3775
2007-08-31 15:00:00,9.79,9.8,9.78,9.8,55551.375,6.0544,6.0606,6.0482,6.0606,55551.375
2007-08-31 15:05:00,9.8,9.81,9.79,9.8,73327.815,6.0606,6.0667,6.0544,6.0606,73327.815
2007-08-31 15:10:00,9.8,9.81,9.79,9.79,82115.0325,6.0606,6.0667,6.0544,6.0544,82115.0325
2007-08-31 15:15:00,9.8,9.8,9.79,9.79,30199.7475,6.0606,6.0606,6.0544,6.0544,30199.7475
2007-08-31 15:20:00,9.79,9.8,9.78,9.79,74842.8525,6.0544,6.0606,6.0482,6.0544,74842.8525
2007-08-31 15:25:00,9.79,9.79,9.78,9.79,51915.285,6.0544,6.0544,6.0482,6.0544,51915.285
2007-08-31 15:30:00,9.78,9.79,9.78,9.78,34441.8525,6.0482,6.0544,6.0482,6.0482,34441.8525
2007-08-31 15:35:00,9.79,9.8,9.78,9.8,169583.1975,6.0544,6.0606,6.0482,6.0606,169583.1975
2007-08-31 15:40:00,9.8,9.82,9.79,9.8,505214.505,6.0606,6.0729,6.0544,6.0606,505214.505
2007-08-31 15:45:00,9.81,9.81,9.8,9.8,100598.49,6.0667,6.0667,6.0606,6.0606,100598.49
2007-08-31 15:50:00,9.8,9.82,9.8,9.81,322904.9925,6.0606,6.0729,6.0606,6.0667,322904.9925
2007-08-31 15:55:00,9.82,9.83,9.78,9.81,901649.3175,6.0729,6.0791,6.0482,6.0667,901649.3175
2007-09-04 09:30:00,9.77,9.79,9.75,9.76,393707.745,6.042,6.0544,6.0296,6.0358,393707.745
2007-09-04 09:35:00,9.77,9.79,9.75,9.78,194025.8025,6.042,6.0544,6.0296,6.0482,194025.8025
2007-09-04 09:40:00,9.78,9.83,9.78,9.82,158472.9225,6.0482,6.0791,6.0482,6.0729,158472.9225
2007-09-04 09:45:00,9.81,9.87,9.8,9.86,188672.67,6.0667,6.1038,6.0606,6.0977,188672.67
2007-09-04 09:50:00,9.86,9.88,9.84,9.84,191803.7475,6.0977,6.11,6.0853,6.0853,191803.7475
2007-09-04 09:55:00,9.84,9.88,9.84,9.86,151705.755,6.0853,6.11,6.0853,6.0977,151705.755
2007-09-04 10:00:00,9.86,9.9,9.86,9.89,273211.7625,6.0977,6.1224,6.0977,6.1162,273211.7625
2007-09-04 10:05:00,9.88,9.9,9.85,9.87,285837.075,6.11,6.1224,6.0915,6.1038,285837.075
2007-09-04 10:10:00,9.87,9.88,9.86,9.86,202005.0,6.1038,6.11,6.0977,6.0977,202005.0
2007-09-04 10:15:00,9.86,9.89,9.85,9.86,411282.18,6.0977,6.1162,6.0915,6.0977,411282.18
2007-09-04 10:20:00,9.86,9.95,9.85,9.93,778628.2725,6.0977,6.1533,6.0915,6.1409,778628.2725
2007-09-04 10:25:00,9.92,9.95,9.91,9.94,187662.645,6.1348,6.1533,6.1286,6.1471,187662.645
2007-09-04 10:30:00,9.94,9.98,9.93,9.96,235739.835,6.1471,6.1719,6.1409,6.1595,235739.835
2007-09-04 10:35:00,9.96,9.97,9.94,9.96,147059.64,6.1595,6.1657,6.1471,6.1595,147059.64
2007-09-04 10:40:00,9.96,9.99,9.95,9.95,135747.36,6.1595,6.1781,6.1533,6.1533,135747.36
2007-09-04 10:45:00,9.95,9.99,9.95,9.96,84943.1025,6.1533,6.1781,6.1533,6.1595,84943.1025
2007-09-04 10:50:00,9.96,9.98,9.96,9.98,71610.7725,6.1595,6.1719,6.1595,6.1719,71610.7725
2007-09-04 10:55:00,9.97,9.97,9.94,9.94,224124.5475,6.1657,6.1657,6.1471,6.1471,224124.5475
2007-09-04 11:00:00,9.94,9.96,9.93,9.93,115950.87,6.1471,6.1595,6.1409,6.1409,115950.87
2007-09-04 11:05:00,9.93,9.94,9.92,9.93,57672.4275,6.1409,6.1471,6.1348,6.1409,57672.4275
2007-09-04 11:10:00,9.93,9.95,9.93,9.94,69691.725,6.1409,6.1533,6.1409,6.1471,69691.725
2007-09-04 11:15:00,9.94,9.95,9.94,9.95,30401.7525,6.1471,6.1533,6.1471,6.1533,30401.7525
2007-09-04 11:20:00,9.94,9.96,9.93,9.95,90195.2325,6.1471,6.1595,6.1409,6.1533,90195.2325
2007-09-04 11:25:00,9.95,9.95,9.93,9.94,43633.08,6.1533,6.1533,6.1409,6.1471,43633.08
2007-09-04 11:30:00,9.93,9.95,9.93,9.94,95750.37,6.1409,6.1533,6.1409,6.1471,95750.37
2007-09-04 11:35:00,9.94,9.95,9.93,9.93,114334.83,6.1471,6.1533,6.1409,6.1409,114334.83
2007-09-04 11:40:00,9.93,9.95,9.93,9.94,85145.1075,6.1409,6.1533,6.1409,6.1471,85145.1075
2007-09-04 11:45:00,9.94,9.95,9.92,9.92,77771.925,6.1471,6.1533,6.1348,6.1348,77771.925
2007-09-04 11:50:00,9.92,9.93,9.91,9.92,165745.1025,6.1348,6.1409,6.1286,6.1348,165745.1025
2007-09-04 11:55:00,9.93,9.93,9.92,9.92,68782.7025,6.1409,6.1409,6.1348,6.1348,68782.7025
2007-09-04 12:00:00,9.92,9.93,9.91,9.92,78175.935,6.1348,6.1409,6.1286,6.1348,78175.935
2007-09-04 12:05:00,9.92,9.92,9.9,9.9,95952.375,6.1348,6.1348,6.1224,6.1224,95952.375
2007-09-04 12:10:00,9.9,9.91,9.89,9.91,126455.13,6.1224,6.1286,6.1162,6.1286,126455.13
2007-09-04 12:15:00,9.91,9.92,9.9,9.91,112112.775,6.1286,6.1348,6.1224,6.1286,112112.775
2007-09-04 12:20:00,9.92,9.92,9.88,9.88,119788.965,6.1348,6.1348,6.11,6.11,119788.965
2007-09-04 12:25:00,9.88,9.91,9.88,9.9,130091.22,6.11,6.1286,6.11,6.1224,130091.22
2007-09-04 12:30:00,9.9,9.9,9.89,9.89,54339.345,6.1224,6.1224,6.1162,6.1162,54339.345
2007-09-04 12:35:00,9.89,9.9,9.89,9.9,75246.8625,6.1162,6.1224,6.1162,6.1224,75246.8625
2007-09-04 12:40:00,9.89,9.92,9.88,9.92,145140.5925,6.1162,6.1348,6.11,6.1348,145140.5925
2007-09-04 12:45:00,9.91,9.92,9.9,9.91,118576.935,6.1286,6.1348,6.1224,6.1286,118576.935
2007-09-04 12:50:00,9.91,9.91,9.9,9.9,72317.79,6.1286,6.1286,6.1224,6.1224,72317.79
2007-09-04 12:55:00,9.9,9.92,9.9,9.91,132818.2875,6.1224,6.1348,6.1224,6.1286,132818.2875
2007-09-04 13:00:00,9.91,9.93,9.9,9.92,118576.935,6.1286,6.1409,6.1224,6.1348,118576.935
2007-09-04 13:05:00,9.93,9.93,9.92,9.92,56359.395,6.1409,6.1409,6.1348,6.1348,56359.395
2007-09-04 13:10:00,9.92,9.94,9.91,9.94,204429.06,6.1348,6.1471,6.1286,6.1471,204429.06
2007-09-04 13:15:00,9.94,9.94,9.92,9.94,151099.74,6.1471,6.1471,6.1348,6.1471,151099.74
2007-09-04 13:20:00,9.94,9.97,9.93,9.95,256041.3375,6.1471,6.1657,6.1409,6.1533,256041.3375
2007-09-04 13:25:00,9.94,9.95,9.93,9.93,152311.77,6.1471,6.1533,6.1409,6.1409,152311.77
2007-09-04 13:30:00,9.93,9.95,9.93,9.94,67873.68,6.1409,6.1533,6.1409,6.1471,67873.68
2007-09-04 13:35:00,9.94,9.98,9.94,9.98,197459.8875,6.1471,6.1719,6.1471,6.1719,197459.8875
2007-09-04 13:40:00,9.98,10.0,9.97,9.98,293715.27,6.1719,6.1842,6.1657,6.1719,293715.27
2007-09-04 13:45:00,9.98,10.0,9.97,9.99,178673.4225,6.1719,6.1842,6.1657,6.1781,178673.4225
2007-09-04 13:50:00,9.99,10.0,9.98,9.98,70701.75,6.1781,6.1842,6.1719,6.1719,70701.75
2007-09-04 13:55:00,9.98,10.0,9.97,9.99,172310.265,6.1719,6.1842,6.1657,6.1781,172310.265
2007-09-04 14:00:00,9.99,9.99,9.97,9.97,74337.84,6.1781,6.1781,6.1657,6.1657,74337.84
2007-09-04 14:05:00,9.97,9.99,9.97,9.97,91306.26,6.1657,6.1781,6.1657,6.1657,91306.26
2007-09-04 14:10:00,9.97,9.99,9.97,9.98,85145.1075,6.1657,6.1781,6.1657,6.1719,85145.1075
2007-09-04 14:15:00,9.98,9.99,9.98,9.98,66863.655,6.1719,6.1781,6.1719,6.1719,66863.655
2007-09-04 14:20:00,9.98,9.99,9.98,9.99,65853.63,6.1719,6.1781,6.1719,6.1781,65853.63
2007-09-04 14:25:00,9.99,10.0,9.99,9.99,90801.2475,6.1781,6.1842,6.1781,6.1781,90801.2475
2007-09-04 14:30:00,10.0,10.01,9.99,10.0,145241.595,6.1842,6.1904,6.1781,6.1842,145241.595
2007-09-04 14:35:00,10.0,10.01,10.0,10.01,13534.335,6.1842,6.1904,6.1842,6.1904,13534.335
2007-09-04 14:40:00,10.0,10.02,10.0,10.02,202005.0,6.1842,6.1966,6.1842,6.1966,202005.0
2007-09-04 14:45:00,10.02,10.03,10.01,10.03,81509.0175,6.1966,6.2028,6.1904,6.2028,81509.0175
2007-09-04 14:50:00,10.02,10.03,10.02,10.02,56258.3925,6.1966,6.2028,6.1966,6.1966,56258.3925
2007-09-04 14:55:00,10.02,10.03,10.02,10.02,24846.615,6.1966,6.2028,6.1966,6.1966,24846.615
2007-09-04 15:00:00,10.02,10.03,10.02,10.02,17372.43,6.1966,6.2028,6.1966,6.1966,17372.43
2007-09-04 15:05:00,10.03,10.03,10.02,10.02,67772.6775,6.2028,6.2028,6.1966,6.1966,67772.6775
2007-09-04 15:10:00,10.02,10.04,10.02,10.03,81105.0075,6.1966,6.209,6.1966,6.2028,81105.0075
2007-09-04 15:15:00,10.04,10.04,10.03,10.03,40299.9975,6.209,6.209,6.2028,6.2028,40299.9975
2007-09-04 15:20:00,10.03,10.05,10.02,10.02,212004.2475,6.2028,6.2152,6.1966,6.1966,212004.2475
2007-09-04 15:25:00,10.03,10.05,10.02,10.05,124839.09,6.2028,6.2152,6.1966,6.2152,124839.09
2007-09-04 15:30:00,10.04,10.09,10.04,10.09,296745.345,6.209,6.2399,6.209,6.2399,296745.345
2007-09-04 15:35:00,10.09,10.09,10.05,10.07,225336.5775,6.2399,6.2399,6.2152,6.2275,225336.5775
2007-09-04 15:40:00,10.07,10.08,10.03,10.04,217862.3925,6.2275,6.2337,6.2028,6.209,217862.3925
2007-09-04 15:45:00,10.03,10.04,10.01,10.02,250183.1925,6.2028,6.209,6.1904,6.1966,250183.1925
2007-09-04 15:50:00,10.02,10.04,10.0,10.01,424816.515,6.1966,6.209,6.1842,6.1904,424816.515
2007-09-04 15:55:00,10.01,10.04,10.01,10.03,364215.015,6.1904,6.209,6.1904,6.2028,364215.015
2007-09-05 09:30:00,9.82,9.89,9.82,9.83,262808.505,6.0729,6.1162,6.0729,6.0791,262808.505
2007-09-05 09:35:00,9.83,9.87,9.82,9.86,220892.4675,6.0791,6.1038,6.0729,6.0977,220892.4675
2007-09-05 09:40:00,9.86,9.87,9.84,9.85,148473.675,6.0977,6.1038,6.0853,6.0915,148473.675
2007-09-05 09:45:00,9.85,9.87,9.84,9.86,118576.935,6.0915,6.1038,6.0853,6.0977,118576.935
2007-09-05 09:50:00,9.86,9.89,9.86,9.88,172512.27,6.0977,6.1162,6.0977,6.11,172512.27
2007-09-05 09:55:00,9.88,9.89,9.86,9.87,259879.4325,6.11,6.1162,6.0977,6.1038,259879.4325
2007-09-05 10:00:00,9.87,9.87,9.85,9.85,516526.785,6.1038,6.1038,6.0915,6.0915,516526.785
2007-09-05 10:05:00,9.85,9.86,9.85,9.86,34037.8425,6.0915,6.0977,6.0915,6.0977,34037.8425
2007-09-05 10:10:00,9.86,9.86,9.84,9.86,203823.045,6.0977,6.0977,6.0853,6.0977,203823.045
2007-09-05 10:15:00,9.86,9.86,9.81,9.82,543292.4475,6.0977,6.0977,6.0667,6.0729,543292.4475
2007-09-05 10:20:00,9.83,9.84,9.82,9.83,119586.96,6.0791,6.0853,6.0729,6.0791,119586.96
2007-09-05 10:25:00,9.83,9.85,9.83,9.85,218670.4125,6.0791,6.0915,6.0791,6.0915,218670.4125
2007-09-05 10:30:00,9.85,9.86,9.84,9.85,359366.895,6.0915,6.0977,6.0853,6.0915,359366.895
2007-09-05 10:35:00,9.86,9.88,9.85,9.88,112213.7775,6.0977,6.11,6.0915,6.11,112213.7775
2007-09-05 10:40:00,9.88,9.88,9.87,9.87,9797.2425,6.11,6.11,6.1038,6.1038,9797.2425
2007-09-05 10:45:00,9.88,9.91,9.87,9.89,212307.255,6.11,6.1286,6.1038,6.1162,212307.255
2007-09-05 10:50:00,9.88,9.91,9.88,9.91,83630.07,6.11,6.1286,6.11,6.1286,83630.07
2007-09-05 10:55:00,9.9,9.91,9.88,9.9,197156.88,6.1224,6.1286,6.11,6.1224,197156.88
2007-09-05 11:00:00,9.91,9.91,9.88,9.89,482993.955,6.1286,6.1286,6.11,6.1162,482993.955
2007-09-05 11:05:00,9.89,9.89,9.85,9.87,327652.11,6.1162,6.1162,6.0915,6.1038,327652.11
2007-09-05 11:10:00,9.88,9.92,9.87,9.92,311794.7175,6.11,6.1348,6.1038,6.1348,311794.7175
2007-09-05 11:15:00,9.92,9.94,9.9,9.91,357649.8525,6.1348,6.1471,6.1224,6.1286,357649.8525
2007-09-05 11:20:00,9.91,9.91,9.89,9.9,115445.8575,6.1286,6.1286,6.1162,6.1224,115445.8575
2007-09-05 11:25:00,9.9,9.92,9.89,9.92,196550.865,6.1224,6.1348,6.1162,6.1348,196550.865
2007-09-05 11:30:00,9.92,9.92,9.89,9.9,214933.32,6.1348,6.1348,6.1162,6.1224,214933.32
2007-09-05 11:35:00,9.9,9.9,9.87,9.87,213721.29,6.1224,6.1224,6.1038,6.1038,213721.29
2007-09-05 11:40:00,9.87,9.91,9.87,9.89,208570.1625,6.1038,6.1286,6.1038,6.1162,208570.1625
2007-09-05 11:45:00,9.89,9.9,9.88,9.89,65853.63,6.1162,6.1224,6.11,6.1162,65853.63
2007-09-05 11:50:00,9.9,9.9,9.88,9.89,126253.125,6.1224,6.1224,6.11,6.1162,126253.125
2007-09-05 11:55:00,9.9,9.92,9.89,9.9,190389.7125,6.1224,6.1348,6.1162,6.1224,190389.7125
2007-09-05 12:00:00,9.9,9.91,9.89,9.9,56662.4025,6.1224,6.1286,6.1162,6.1224,56662.4025
2007-09-05 12:05:00,9.9,9.92,9.89,9.91,294018.2775,6.1224,6.1348,6.1162,6.1286,294018.2775
2007-09-05 12:10:00,9.9,9.93,9.89,9.9,228770.6625,6.1224,6.1409,6.1162,6.1224,228770.6625
2007-09-05 12:15:00,9.9,9.9,9.89,9.9,57470.4225,6.1224,6.1224,6.1162,6.1224,57470.4225
2007-09-05 12:20:00,9.9,9.9,9.89,9.89,25149.6225,6.1224,6.1224,6.1162,6.1162,25149.6225
2007-09-05 12:25:00,9.9,9.9,9.89,9.89,110092.725,6.1224,6.1224,6.1162,6.1162,110092.725
2007-09-05 12:30:00,9.9,9.9,9.89,9.9,40401.0,6.1224,6.1224,6.1162,6.1224,40401.0
2007-09-05 12:35:00,9.89,9.91,9.89,9.89,113829.8175,6.1162,6.1286,6.1162,6.1162,113829.8175
2007-09-05 12:40:00,9.89,9.9,9.89,9.9,29088.72,6.1162,6.1224,6.1162,6.1224,29088.72
2007-09-05 12:45:00,9.89,9.9,9.89,9.9,110900.745,6.1162,6.1224,6.1162,6.1224,110900.745
2007-09-05 12:50:00,9.9,9.91,9.89,9.89,88579.1925,6.1224,6.1286,6.1162,6.1162,88579.1925
2007-09-05 12:55:00,9.89,9.9,9.89,9.89,204328.0575,6.1162,6.1224,6.1162,6.1162,204328.0575
2007-09-05 13:00:00,9.89,9.9,9.89,9.89,212105.25,6.1162,6.1224,6.1162,6.1162,212105.25
2007-09-05 13:05:00,9.9,9.9,9.88,9.9,216145.35,6.1224,6.1224,6.11,6.1224,216145.35
2007-09-05 13:10:00,9.89,9.9,9.89,9.89,119081.9475,6.1162,6.1224,6.1162,6.1162,119081.9475
2007-09-05 13:15:00,9.89,9.9,9.89,9.9,77973.93,6.1162,6.1224,6.1162,6.1224,77973.93
2007-09-05 13:20:00,9.9,9.9,9.89,9.9,149079.69,6.1224,6.1224,6.1162,6.1224,149079.69
2007-09-05 13:25:00,9.89,9.9,9.88,9.89,80498.9925,6.1162,6.1224,6.11,6.1162,80498.9925
2007-09-05 13:30:00,9.9,9.9,9.89,9.89,24442.605,6.1224,6.1224,6.1162,6.1162,24442.605
2007-09-05 13:35:00,9.9,9.9,9.89,9.9,69085.71,6.1224,6.1224,6.1162,6.1224,69085.71
2007-09-05 13:40:00,9.89,9.9,9.89,9.9,21816.54,6.1162,6.1224,6.1162,6.1224,21816.54
2007-09-05 13:45:00,9.89,9.9,9.89,9.9,60601.5,6.1162,6.1224,6.1162,6.1224,60601.5
2007-09-05 13:50:00,9.89,9.9,9.89,9.9,45956.1375,6.1162,6.1224,6.1162,6.1224,45956.1375
2007-09-05 13:55:00,9.9,9.9,9.89,9.9,39390.975,6.1224,6.1224,6.1162,6.1224,39390.975
2007-09-05 14:00:00,9.9,9.91,9.88,9.88,385728.5475,6.1224,6.1286,6.11,6.11,385728.5475
2007-09-05 14:05:00,9.88,9.9,9.88,9.9,57672.4275,6.11,6.1224,6.11,6.1224,57672.4275
2007-09-05 14:10:00,9.89,9.9,9.88,9.89,108476.685,6.1162,6.1224,6.11,6.1162,108476.685
2007-09-05 14:15:00,9.88,9.89,9.87,9.88,146049.615,6.11,6.1162,6.1038,6.11,146049.615
2007-09-05 14:20:00,9.89,9.9,9.88,9.89,99891.4725,6.1162,6.1224,6.11,6.1162,99891.4725
2007-09-05 14:25:00,9.88,9.89,9.88,9.88,136151.37,6.11,6.1162,6.11,6.11,136151.37
2007-09-05 14:30:00,9.88,9.9,9.87,9.87,330682.185,6.11,6.1224,6.1038,6.1038,330682.185
2007-09-05 14:35:00,9.87,9.89,9.87,9.89,89286.21,6.1038,6.1162,6.1038,6.1162,89286.21
2007-09-05 14:40:00,9.89,9.9,9.87,9.87,309269.655,6.1162,6.1224,6.1038,6.1038,309269.655
2007-09-05 14:45:00,9.88,9.88,9.86,9.87,121405.005,6.11,6.11,6.0977,6.1038,121405.005
2007-09-05 14:50:00,9.87,9.88,9.85,9.86,224528.5575,6.1038,6.11,6.0915,6.0977,224528.5575
2007-09-05 14:55:00,9.86,9.88,9.85,9.87,323106.9975,6.0977,6.11,6.0915,6.1038,323106.9975
2007-09-05 15:00:00,9.88,9.88,9.87,9.87,145443.6,6.11,6.11,6.1038,6.1038,145443.6
2007-09-05 15:05:00,9.87,9.89,9.87,9.88,249173.1675,6.1038,6.1162,6.1038,6.11,249173.1675
2007-09-05 15:10:00,9.88,9.89,9.87,9.88,202005.0,6.11,6.1162,6.1038,6.11,202005.0
2007-09-05 15:15:00,9.88,9.89,9.88,9.88,180895.4775,6.11,6.1162,6.11,6.11,180895.4775
2007-09-05 15:20:00,9.88,9.88,9.86,9.87,243315.0225,6.11,6.11,6.0977,6.1038,243315.0225
2007-09-05 15:25:00,9.87,9.88,9.86,9.88,180491.4675,6.1038,6.11,6.0977,6.11,180491.4675
2007-09-05 15:30:00,9.87,9.88,9.87,9.87,164432.07,6.1038,6.11,6.1038,6.1038,164432.07
2007-09-05 15:35:00,9.86,9.87,9.86,9.86,172209.2625,6.0977,6.1038,6.0977,6.0977,172209.2625
2007-09-05 15:40:00,9.87,9.87,9.85,9.86,225942.5925,6.1038,6.1038,6.0915,6.0977,225942.5925
2007-09-05 15:45:00,9.87,9.94,9.86,9.92,669646.575,6.1038,6.1471,6.0977,6.1348,669646.575
2007-09-05 15:50:00,9.92,9.93,9.89,9.9,110496.735,6.1348,6.1409,6.1162,6.1224,110496.735
2007-09-05 15:55:00,9.9,9.91,9.85,9.86,270181.6875,6.1224,6.1286,6.0915,6.0977,270181.6875
2007-09-06 09:30:00,9.99,9.99,9.86,9.89,179582.445,6.1781,6.1781,6.0977,6.1162,179582.445
2007-09-06 09:35:00,9.89,9.96,9.89,9.95,186248.61,6.1162,6.1595,6.1162,6.1533,186248.61
2007-09-06 09:40:00,9.95,9.98,9.93,9.96,160593.975,6.1533,6.1719,6.1409,6.1595,160593.975
2007-09-06 09:45:00,9.96,9.99,9.95,9.99,118980.945,6.1595,6.1781,6.1533,6.1781,118980.945
2007-09-06 09:50:00,9.99,9.99,9.96,9.97,194530.815,6.1781,6.1781,6.1595,6.1657,194530.815
2007-09-06 09:55:00,9.97,9.99,9.96,9.97,126960.1425,6.1657,6.1781,6.1595,6.1657,126960.1425
2007-09-06 10:00:00,9.97,9.99,9.95,9.95,147362.6475,6.1657,6.1781,6.1533,6.1533,147362.6475
2007-09-06 10:05:00,9.95,9.96,9.93,9.94,146251.62,6.1533,6.1595,6.1409,6.1471,146251.62
2007-09-06 10:10:00,9.94,9.96,9.94,9.96,174128.31,6.1471,6.1595,6.1471,6.1595,174128.31
2007-09-06 10:15:00,9.95,9.96,9.93,9.93,310380.6825,6.1533,6.1595,6.1409,6.1409,310380.6825
2007-09-06 10:20:00,9.94,9.95,9.92,9.95,159078.9375,6.1471,6.1533,6.1348,6.1533,159078.9375
2007-09-06 10:25:00,9.95,9.96,9.94,9.94,211196.2275,6.1533,6.1595,6.1471,6.1471,211196.2275
2007-09-06 10:30:00,9.94,9.96,9.93,9.96,81004.005,6.1471,6.1595,6.1409,6.1595,81004.005
2007-09-06 10:35:00,9.96,9.99,9.95,9.99,124435.08,6.1595,6.1781,6.1533,6.1781,124435.08
2007-09-06 10:40:00,9.99,10.02,9.98,10.0,315531.81,6.1781,6.1966,6.1719,6.1842,315531.81
2007-09-06 10:45:00,10.0,10.02,9.98,9.98,338459.3775,6.1842,6.1966,6.1719,6.1719,338459.3775
2007-09-06 10:50:00,9.99,10.0,9.98,9.98,196348.86,6.1781,6.1842,6.1719,6.1719,196348.86
2007-09-06 10:55:00,9.99,10.0,9.98,9.99,58379.445,6.1781,6.1842,6.1719,6.1781,58379.445
2007-09-06 11:00:00,10.0,10.02,9.99,10.0,273615.7725,6.1842,6.1966,6.1781,6.1842,273615.7725
2007-09-06 11:05:00,10.0,10.01,9.99,9.99,98679.4425,6.1842,6.1904,6.1781,6.1781,98679.4425
2007-09-06 11:10:00,10.0,10.0,9.99,9.99,26563.6575,6.1842,6.1842,6.1781,6.1781,26563.6575
2007-09-06 11:15:00,9.99,10.0,9.99,10.0,69085.71,6.1781,6.1842,6.1781,6.1842,69085.71
2007-09-06 11:20:00,10.0,10.04,9.99,10.04,278362.89,6.1842,6.209,6.1781,6.209,278362.89
2007-09-06 11:25:00,10.03,10.05,10.02,10.04,145847.61,6.2028,6.2152,6.1966,6.209,145847.61
2007-09-06 11:30:00,10.04,10.08,10.03,10.06,236042.8425,6.209,6.2337,6.2028,6.2213,236042.8425
2007-09-06 11:35:00,10.07,10.08,10.05,10.05,137262.3975,6.2275,6.2337,6.2152,6.2152,137262.3975
2007-09-06 11:40:00,10.05,10.08,10.05,10.07,323814.015,6.2152,6.2337,6.2152,6.2275,323814.015
2007-09-06 11:45:00,10.06,10.07,10.02,10.03,319672.9125,6.2213,6.2275,6.1966,6.2028,319672.9125
2007-09-06 11:50:00,10.03,10.03,9.99,9.99,330278.175,6.2028,6.2028,6.1781,6.1781,330278.175
2007-09-06 11:55:00,10.0,10.01,9.99,10.0,135444.3525,6.1842,6.1904,6.1781,6.1842,135444.3525
2007-09-06 12:00:00,10.0,10.02,10.0,10.02,183521.5425,6.1842,6.1966,6.1842,6.1966,183521.5425
2007-09-06 12:05:00,10.02,10.02,10.01,10.02,141908.5125,6.1966,6.1966,6.1904,6.1966,141908.5125
2007-09-06 12:10:00,10.01,10.04,10.01,10.04,67368.6675,6.1904,6.209,6.1904,6.209,67368.6675
2007-09-06 12:15:00,10.04,10.06,10.03,10.03,162210.015,6.209,6.2213,6.2028,6.2028,162210.015
2007-09-06 12:20:00,10.03,10.04,10.01,10.03,145241.595,6.2028,6.209,6.1904,6.2028,145241.595
2007-09-06 12:25:00,10.03,10.04,10.02,10.03,81206.01,6.2028,6.209,6.1966,6.2028,81206.01
2007-09-06 12:30:00,10.03,10.04,10.03,10.03,25149.6225,6.2028,6.209,6.2028,6.2028,25149.6225
2007-09-06 12:35:00,10.03,10.05,10.03,10.03,95548.365,6.2028,6.2152,6.2028,6.2028,95548.365
2007-09-06 12:40:00,10.04,10.07,10.03,10.05,179986.455,6.209,6.2275,6.2028,6.2152,179986.455
2007-09-06 12:45:00,10.04,10.05,10.03,10.03,44845.11,6.209,6.2152,6.2028,6.2028,44845.11
2007-09-06 12:50:00,10.03,10.05,10.03,10.05,68681.7,6.2028,6.2152,6.2028,6.2152,68681.7
2007-09-06 12:55:00,10.04,10.06,10.04,10.06,145241.595,6.209,6.2213,6.209,6.2213,145241.595
2007-09-06 13:00:00,10.07,10.09,10.06,10.07,174734.325,6.2275,6.2399,6.2213,6.2275,174734.325
2007-09-06 13:05:00,10.07,10.08,10.05,10.05,62217.54,6.2275,6.2337,6.2152,6.2152,62217.54
2007-09-06 13:10:00,10.06,10.07,10.05,10.05,157462.8975,6.2213,6.2275,6.2152,6.2152,157462.8975
2007-09-06 13:15:00,10.05,10.06,10.05,10.05,156553.875,6.2152,6.2213,6.2152,6.2152,156553.875
2007-09-06 13:20:00,10.05,10.07,10.05,10.06,123223.05,6.2152,6.2275,6.2152,6.2213,123223.05
2007-09-06 13:25:00,10.06,10.07,10.06,10.06,43532.0775,6.2213,6.2275,6.2213,6.2213,43532.0775
2007-09-06 13:30:00,10.06,10.06,10.05,10.05,26866.665,6.2213,6.2213,6.2152,6.2152,26866.665
2007-09-06 13:35:00,10.06,10.07,10.06,10.06,55248.3675,6.2213,6.2275,6.2213,6.2213,55248.3675
2007-09-06 13:40:00,10.06,10.07,10.05,10.06,96760.395,6.2213,6.2275,6.2152,6.2213,96760.395
2007-09-06 13:45:00,10.05,10.08,10.05,10.06,105547.6125,6.2152,6.2337,6.2152,6.2213,105547.6125
2007-09-06 13:50:00,10.06,10.07,10.04,10.05,284322.0375,6.2213,6.2275,6.209,6.2152,284322.0375
2007-09-06 13:55:00,10.04,10.06,10.04,10.06,49188.2175,6.209,6.2213,6.209,6.2213,49188.2175
2007-09-06 14:00:00,10.05,10.06,10.01,10.02,315733.815,6.2152,6.2213,6.1904,6.1966,315733.815
2007-09-06 14:05:00,10.02,10.02,9.99,10.0,266545.5975,6.1966,6.1966,6.1781,6.1842,266545.5975
2007-09-06 14:10:00,10.0,10.04,10.0,10.01,306946.5975,6.1842,6.209,6.1842,6.1904,306946.5975
2007-09-06 14:15:00,10.01,10.04,10.01,10.02,160694.9775,6.1904,6.209,6.1904,6.1966,160694.9775
2007-09-06 14:20:00,10.02,10.04,10.01,10.03,173623.2975,6.1966,6.209,6.1904,6.2028,173623.2975
2007-09-06 14:25:00,10.03,10.04,10.02,10.02,62116.5375,6.2028,6.209,6.1966,6.1966,62116.5375
2007-09-06 14:30:00,10.02,10.03,10.02,10.02,16766.415,6.1966,6.2028,6.1966,6.1966,16766.415
2007-09-06 14:35:00,10.02,10.04,10.01,10.01,214933.32,6.1966,6.209,6.1904,6.1904,214933.32
2007-09-06 14:40:00,10.01,10.03,10.0,10.01,145443.6,6.1904,6.2028,6.1842,6.1904,145443.6
2007-09-06 14:45:00,10.01,10.03,10.01,10.01,79185.96,6.1904,6.2028,6.1904,6.1904,79185.96
2007-09-06 14:50:00,10.01,10.02,10.01,10.01,195540.84,6.1904,6.1966,6.1904,6.1904,195540.84
2007-09-06 14:55:00,10.01,10.02,10.01,10.01,24442.605,6.1904,6.1966,6.1904,6.1904,24442.605
2007-09-06 15:00:00,10.01,10.05,10.01,10.03,176956.38,6.1904,6.2152,6.1904,6.2028,176956.38
2007-09-06 15:05:00,10.03,10.05,10.02,10.05,541777.41,6.2028,6.2152,6.1966,6.2152,541777.41
2007-09-06 15:10:00,10.04,10.05,10.03,10.05,153018.7875,6.209,6.2152,6.2028,6.2152,153018.7875
2007-09-06 15:15:00,10.05,10.05,10.03,10.03,101911.5225,6.2152,6.2152,6.2028,6.2028,101911.5225
2007-09-06 15:20:00,10.03,10.04,10.03,10.03,26462.655,6.2028,6.209,6.2028,6.2028,26462.655
2007-09-06 15:25:00,10.03,10.04,10.03,10.03,31916.79,6.2028,6.209,6.2028,6.2028,31916.79
2007-09-06 15:30:00,10.03,10.04,10.03,10.03,37168.92,6.2028,6.209,6.2028,6.2028,37168.92
2007-09-06 15:35:00,10.04,10.04,10.02,10.02,67671.675,6.209,6.209,6.1966,6.1966,67671.675
2007-09-06 15:40:00,10.03,10.03,10.02,10.02,140090.4675,6.2028,6.2028,6.1966,6.1966,140090.4675
2007-09-06 15:45:00,10.03,10.04,10.02,10.02,168068.16,6.2028,6.209,6.1966,6.1966,168068.16
2007-09-06 15:50:00,10.03,10.04,10.02,10.04,111304.755,6.2028,6.209,6.1966,6.209,111304.755
2007-09-06 15:55:00,10.03,10.04,10.02,10.04,202813.02,6.2028,6.209,6.1966,6.209,202813.02
2007-09-07 09:30:00,9.86,9.86,9.74,9.75,461379.42,6.0977,6.0977,6.0234,6.0296,461379.42
2007-09-07 09:35:00,9.76,9.77,9.72,9.72,467843.58,6.0358,6.042,6.0111,6.0111,467843.58
2007-09-07 09:40:00,9.72,9.73,9.63,9.68,615812.2425,6.0111,6.0173,5.9554,5.9863,615812.2425
2007-09-07 09:45:00,9.67,9.71,9.65,9.67,358053.8625,5.9802,6.0049,5.9678,5.9802,358053.8625
2007-09-07 09:50:00,9.67,9.71,9.66,9.67,351488.7,5.9802,6.0049,5.974,5.9802,351488.7
2007-09-07 09:55:00,9.67,9.68,9.65,9.66,210388.2075,5.9802,5.9863,5.9678,5.974,210388.2075
2007-09-07 10:00:00,9.65,9.7,9.65,9.69,232911.765,5.9678,5.9987,5.9678,5.9925,232911.765
2007-09-07 10:05:00,9.69,9.72,9.69,9.72,244224.045,5.9925,6.0111,5.9925,6.0111,244224.045
2007-09-07 10:10:00,9.71,9.73,9.69,9.72,434613.7575,6.0049,6.0173,5.9925,6.0111,434613.7575
2007-09-07 10:15:00,9.73,9.8,9.72,9.78,614903.22,6.0173,6.0606,6.0111,6.0482,614903.22
2007-09-07 10:20:00,9.78,9.78,9.76,9.76,120697.9875,6.0482,6.0482,6.0358,6.0358,120697.9875
2007-09-07 10:25:00,9.77,9.78,9.76,9.76,75347.865,6.042,6.0482,6.0358,6.0358,75347.865
2007-09-07 10:30:00,9.76,9.77,9.74,9.76,264828.555,6.0358,6.042,6.0234,6.0358,264828.555
2007-09-07 10:35:00,9.76,9.76,9.74,9.75,289978.1775,6.0358,6.0358,6.0234,6.0296,289978.1775
2007-09-07 10:40:00,9.75,9.77,9.74,9.76,93831.3225,6.0296,6.042,6.0234,6.0358,93831.3225
2007-09-07 10:45:00,9.76,9.77,9.73,9.73,114637.8375,6.0358,6.042,6.0173,6.0173,114637.8375
2007-09-07 10:50:00,9.73,9.74,9.71,9.72,641668.8825,6.0173,6.0234,6.0049,6.0111,641668.8825
2007-09-07 10:55:00,9.72,9.73,9.67,9.7,622781.415,6.0111,6.0173,5.9802,5.9987,622781.415
2007-09-07 11:00:00,9.7,9.71,9.69,9.7,184026.555,5.9987,6.0049,5.9925,5.9987,184026.555
2007-09-07 11:05:00,9.69,9.7,9.65,9.68,187965.6525,5.9925,5.9987,5.9678,5.9863,187965.6525
2007-09-07 11:10:00,9.68,9.68,9.55,9.55,421887.4425,5.9863,5.9863,5.9059,5.9059,421887.4425
2007-09-07 11:15:00,9.55,9.59,9.54,9.54,360679.9275,5.9059,5.9307,5.8998,5.8998,360679.9275
2007-09-07 11:20:00,9.54,9.54,9.5,9.54,115445.8575,5.8998,5.8998,5.875,5.8998,115445.8575
2007-09-07 11:25:00,9.53,9.54,9.48,9.5,179683.4475,5.8936,5.8998,5.8627,5.875,179683.4475
2007-09-07 11:30:00,9.49,9.54,9.49,9.53,62318.5425,5.8688,5.8998,5.8688,5.8936,62318.5425
2007-09-07 11:35:00,9.54,9.59,9.53,9.58,384516.5175,5.8998,5.9307,5.8936,5.9245,384516.5175
2007-09-07 11:40:00,9.58,9.6,9.57,9.6,201802.995,5.9245,5.9369,5.9183,5.9369,201802.995
2007-09-07 11:45:00,9.6,9.64,9.57,9.63,301593.465,5.9369,5.9616,5.9183,5.9554,301593.465
2007-09-07 11:50:00,9.63,9.66,9.62,9.62,217458.3825,5.9554,5.974,5.9492,5.9492,217458.3825
2007-09-07 11:55:00,9.63,9.65,9.62,9.64,519556.86,5.9554,5.9678,5.9492,5.9616,519556.86
2007-09-07 12:00:00,9.65,9.66,9.64,9.65,241698.9825,5.9678,5.974,5.9616,5.9678,241698.9825
2007-09-07 12:05:00,9.65,9.65,9.64,9.65,69893.73,5.9678,5.9678,5.9616,5.9678,69893.73
2007-09-07 12:10:00,9.65,9.65,9.64,9.65,71610.7725,5.9678,5.9678,5.9616,5.9678,71610.7725
2007-09-07 12:15:00,9.64,9.67,9.64,9.65,250991.2125,5.9616,5.9802,5.9616,5.9678,250991.2125
2007-09-07 12:20:00,9.65,9.66,9.64,9.66,190389.7125,5.9678,5.974,5.9616,5.974,190389.7125
2007-09-07 12:25:00,9.66,9.69,9.66,9.68,118071.9225,5.974,5.9925,5.974,5.9863,118071.9225
2007-09-07 12:30:00,9.68,9.71,9.68,9.69,182309.5125,5.9863,6.0049,5.9863,5.9925,182309.5125
2007-09-07 12:35:00,9.69,9.69,9.65,9.65,119889.9675,5.9925,5.9925,5.9678,5.9678,119889.9675
2007-09-07 12:40:00,9.66,9.66,9.61,9.63,92619.2925,5.974,5.974,5.9431,5.9554,92619.2925
2007-09-07 12:45:00,9.63,9.64,9.61,9.63,84438.09,5.9554,5.9616,5.9431,5.9554,84438.09
2007-09-07 12:50:00,9.63,9.63,9.6,9.62,172108.26,5.9554,5.9554,5.9369,5.9492,172108.26
2007-09-07 12:55:00,9.62,9.63,9.6,9.63,73933.83,5.9492,5.9554,5.9369,5.9554,73933.83
2007-09-07 13:00:00,9.63,9.64,9.61,9.61,74539.845,5.9554,5.9616,5.9431,5.9431,74539.845
2007-09-07 13:05:00,9.61,9.68,9.61,9.67,105850.62,5.9431,5.9863,5.9431,5.9802,105850.62
2007-09-07 13:10:00,9.69,9.71,9.67,9.67,139787.46,5.9925,6.0049,5.9802,5.9802,139787.46
2007-09-07 13:15:00,9.67,9.68,9.66,9.67,54541.35,5.9802,5.9863,5.974,5.9802,54541.35
2007-09-07 13:20:00,9.67,9.69,9.66,9.67,74640.8475,5.9802,5.9925,5.974,5.9802,74640.8475
2007-09-07 13:25:00,9.68,9.68,9.67,9.67,31108.77,5.9863,5.9863,5.9802,5.9802,31108.77
2007-09-07 13:30:00,9.67,9.7,9.66,9.68,103931.5725,5.9802,5.9987,5.974,5.9863,103931.5725
2007-09-07 13:35:00,9.68,9.69,9.63,9.63,134131.32,5.9863,5.9925,5.9554,5.9554,134131.32
2007-09-07 13:40:00,9.63,9.65,9.59,9.6,113324.805,5.9554,5.9678,5.9307,5.9369,113324.805
2007-09-07 13:45:00,9.59,9.59,9.58,9.58,54844.3575,5.9307,5.9307,5.9245,5.9245,54844.3575
2007-09-07 13:50:00,9.59,9.62,9.58,9.61,197257.8825,5.9307,5.9492,5.9245,5.9431,197257.8825
2007-09-07 13:55:00,9.6,9.62,9.6,9.6,111405.7575,5.9369,5.9492,5.9369,5.9369,111405.7575
2007-09-07 14:00:00,9.61,9.62,9.6,9.6,159583.95,5.9431,5.9492,5.9369,5.9369,159583.95
2007-09-07 14:05:00,9.6,9.63,9.6,9.61,160290.9675,5.9369,5.9554,5.9369,5.9431,160290.9675
2007-09-07 14:10:00,9.6,9.61,9.58,9.6,268262.64,5.9369,5.9431,5.9245,5.9369,268262.64
2007-09-07 14:15:00,9.6,9.61,9.59,9.61,78377.94,5.9369,5.9431,5.9307,5.9431,78377.94
2007-09-07 14:20:00,9.61,9.61,9.59,9.59,104638.59,5.9431,5.9431,5.9307,5.9307,104638.59
2007-09-07 14:25:00,9.59,9.61,9.59,9.61,67368.6675,5.9307,5.9431,5.9307,5.9431,67368.6675
2007-09-07 14:30:00,9.61,9.61,9.6,9.6,36865.9125,5.9431,5.9431,5.9369,5.9369,36865.9125
2007-09-07 14:35:00,9.61,9.64,9.6,9.64,49794.2325,5.9431,5.9616,5.9369,5.9616,49794.2325
2007-09-07 14:40:00,9.64,9.64,9.62,9.64,30199.7475,5.9616,5.9616,5.9492,5.9616,30199.7475
2007-09-07 14:45:00,9.62,9.64,9.61,9.61,83529.0675,5.9492,5.9616,5.9431,5.9431,83529.0675
2007-09-07 14:50:00,9.62,9.62,9.58,9.6,143120.5425,5.9492,5.9492,5.9245,5.9369,143120.5425
2007-09-07 14:55:00,9.6,9.6,9.54,9.57,168573.1725,5.9369,5.9369,5.8998,5.9183,168573.1725
2007-09-07 15:00:00,9.57,9.59,9.55,9.56,355629.8025,5.9183,5.9307,5.9059,5.9121,355629.8025
2007-09-07 15:05:00,9.57,9.58,9.56,9.57,132919.29,5.9183,5.9245,5.9121,5.9183,132919.29
2007-09-07 15:10:00,9.55,9.6,9.55,9.59,151806.7575,5.9059,5.9369,5.9059,5.9307,151806.7575
2007-09-07 15:15:00,9.58,9.59,9.57,9.59,128273.175,5.9245,5.9307,5.9183,5.9307,128273.175
2007-09-07 15:20:00,9.59,9.59,9.55,9.57,236951.865,5.9307,5.9307,5.9059,5.9183,236951.865
2007-09-07 15:25:00,9.57,9.6,9.56,9.6,138171.42,5.9183,5.9369,5.9121,5.9369,138171.42
2007-09-07 15:30:00,9.6,9.67,9.59,9.64,276544.845,5.9369,5.9802,5.9307,5.9616,276544.845
2007-09-07 15:35:00,9.64,9.65,9.6,9.61,175643.3475,5.9616,5.9678,5.9369,5.9431,175643.3475
2007-09-07 15:40:00,9.61,9.64,9.59,9.63,137464.4025,5.9431,5.9616,5.9307,5.9554,137464.4025
2007-09-07 15:45:00,9.63,9.71,9.62,9.68,208772.1675,5.9554,6.0049,5.9492,5.9863,208772.1675
2007-09-07 15:50:00,9.68,9.69,9.65,9.68,237759.885,5.9863,5.9925,5.9678,5.9863,237759.885
2007-09-07 15:55:00,9.69,9.7,9.62,9.63,312905.745,5.9925,5.9987,5.9492,5.9554,312905.745
2007-09-10 09:30:00,9.69,9.85,9.69,9.82,320985.945,5.9925,6.0915,5.9925,6.0729,320985.945
2007-09-10 09:35:00,9.82,9.84,9.74,9.75,181198.485,6.0729,6.0853,6.0234,6.0296,181198.485
2007-09-10 09:40:00,9.75,9.75,9.71,9.74,230184.6975,6.0296,6.0296,6.0049,6.0234,230184.6975
2007-09-10 09:45:00,9.74,9.8,9.73,9.78,360477.9225,6.0234,6.0606,6.0173,6.0482,360477.9225
2007-09-10 09:50:00,9.78,9.83,9.77,9.82,504709.4925,6.0482,6.0791,6.042,6.0729,504709.4925
2007-09-10 09:55:00,9.82,9.84,9.81,9.81,111809.7675,6.0729,6.0853,6.0667,6.0667,111809.7675
2007-09-10 10:00:00,9.81,9.82,9.77,9.78,203419.035,6.0667,6.0729,6.042,6.0482,203419.035
2007-09-10 10:05:00,9.78,9.8,9.76,9.79,193924.8,6.0482,6.0606,6.0358,6.0544,193924.8
2007-09-10 10:10:00,9.8,9.8,9.74,9.75,369972.1575,6.0606,6.0606,6.0234,6.0296,369972.1575
2007-09-10 10:15:00,9.75,9.82,9.73,9.82,361487.9475,6.0296,6.0729,6.0173,6.0729,361487.9475
2007-09-10 10:20:00,9.81,9.83,9.76,9.8,280483.9425,6.0667,6.0791,6.0358,6.0606,280483.9425
2007-09-10 10:25:00,9.8,9.8,9.75,9.76,228467.655,6.0606,6.0606,6.0296,6.0358,228467.655
2007-09-10 10:30:00,9.76,9.77,9.73,9.75,188571.6675,6.0358,6.042,6.0173,6.0296,188571.6675
2007-09-10 10:35:00,9.75,9.76,9.73,9.75,173825.3025,6.0296,6.0358,6.0173,6.0296,173825.3025
2007-09-10 10:40:00,9.75,9.75,9.68,9.68,96255.3825,6.0296,6.0296,5.9863,5.9863,96255.3825
2007-09-10 10:45:00,9.68,9.69,9.61,9.66,355730.805,5.9863,5.9925,5.9431,5.974,355730.805
2007-09-10 10:50:00,9.66,9.68,9.62,9.64,406131.0525,5.974,5.9863,5.9492,5.9616,406131.0525
2007-09-10 10:55:00,9.64,9.67,9.61,9.67,297452.3625,5.9616,5.9802,5.9431,5.9802,297452.3625
2007-09-10 11:00:00,9.67,9.67,9.64,9.65,131808.2625,5.9802,5.9802,5.9616,5.9678,131808.2625
2007-09-10 11:05:00,9.65,9.67,9.62,9.62,151503.75,5.9678,5.9802,5.9492,5.9492,151503.75
2007-09-10 11:10:00,9.62,9.63,9.6,9.6,158068.9125,5.9492,5.9554,5.9369,5.9369,158068.9125
2007-09-10 11:15:00,9.61,9.61,9.55,9.57,256344.345,5.9431,5.9431,5.9059,5.9183,256344.345
2007-09-10 11:20:00,9.58,9.58,9.54,9.55,206550.1125,5.9245,5.9245,5.8998,5.9059,206550.1125
2007-09-10 11:25:00,9.54,9.57,9.53,9.54,232911.765,5.8998,5.9183,5.8936,5.8998,232911.765
2007-09-10 11:30:00,9.54,9.61,9.54,9.6,301391.46,5.8998,5.9431,5.8998,5.9369,301391.46
2007-09-10 11:35:00,9.6,9.62,9.57,9.61,225437.58,5.9369,5.9492,5.9183,5.9431,225437.58
2007-09-10 11:40:00,9.61,9.65,9.6,9.64,269676.675,5.9431,5.9678,5.9369,5.9616,269676.675
2007-09-10 11:45:00,9.64,9.64,9.62,9.63,53733.33,5.9616,5.9616,5.9492,5.9554,53733.33
2007-09-10 11:50:00,9.64,9.64,9.62,9.62,56763.405,5.9616,5.9616,5.9492,5.9492,56763.405
2007-09-10 11:55:00,9.62,9.62,9.59,9.61,139383.45,5.9492,5.9492,5.9307,5.9431,139383.45
2007-09-10 12:00:00,9.61,9.62,9.61,9.61,44542.1025,5.9431,5.9492,5.9431,5.9431,44542.1025
2007-09-10 12:05:00,9.61,9.62,9.6,9.62,92013.2775,5.9431,5.9492,5.9369,5.9492,92013.2775
2007-09-10 12:10:00,9.61,9.64,9.61,9.62,147564.6525,5.9431,5.9616,5.9431,5.9492,147564.6525
2007-09-10 12:15:00,9.62,9.63,9.61,9.63,74438.8425,5.9492,5.9554,5.9431,5.9554,74438.8425
2007-09-10 12:20:00,9.62,9.66,9.62,9.65,103729.5675,5.9492,5.974,5.9492,5.9678,103729.5675
2007-09-10 12:25:00,9.65,9.66,9.64,9.65,110294.73,5.9678,5.974,5.9616,5.9678,110294.73
2007-09-10 12:30:00,9.66,9.66,9.64,9.64,53733.33,5.974,5.974,5.9616,5.9616,53733.33
2007-09-10 12:35:00,9.64,9.65,9.63,9.63,75549.87,5.9616,5.9678,5.9554,5.9554,75549.87
2007-09-10 12:40:00,9.63,9.64,9.63,9.63,20806.515,5.9554,5.9616,5.9554,5.9554,20806.515
2007-09-10 12:45:00,9.63,9.64,9.6,9.6,82620.045,5.9554,5.9616,5.9369,5.9369,82620.045
2007-09-10 12:50:00,9.6,9.62,9.59,9.59,58682.4525,5.9369,5.9492,5.9307,5.9307,58682.4525
2007-09-10 12:55:00,9.6,9.62,9.59,9.62,208772.1675,5.9369,5.9492,5.9307,5.9492,208772.1675
2007-09-10 13:00:00,9.61,9.62,9.59,9.59,59591.475,5.9431,5.9492,5.9307,5.9307,59591.475
2007-09-10 13:05:00,9.59,9.63,9.59,9.62,98578.44,5.9307,5.9554,5.9307,5.9492,98578.44
2007-09-10 13:10:00,9.61,9.64,9.61,9.64,188571.6675,5.9431,5.9616,5.9431,5.9616,188571.6675
2007-09-10 13:15:00,9.64,9.65,9.63,9.64,50703.255,5.9616,5.9678,5.9554,5.9616,50703.255
2007-09-10 13:20:00,9.65,9.65,9.63,9.64,54844.3575,5.9678,5.9678,5.9554,5.9616,54844.3575
2007-09-10 13:25:00,9.63,9.66,9.62,9.65,118071.9225,5.9554,5.974,5.9492,5.9678,118071.9225
2007-09-10 13:30:00,9.66,9.68,9.62,9.68,92821.2975,5.974,5.9863,5.9492,5.9863,92821.2975
2007-09-10 13:35:00,9.67,9.68,9.66,9.67,42522.0525,5.9802,5.9863,5.974,5.9802,42522.0525
2007-09-10 13:40:00,9.66,9.67,9.66,9.66,51006.2625,5.974,5.9802,5.974,5.974,51006.2625
2007-09-10 13:45:00,9.66,9.67,9.64,9.64,98982.45,5.974,5.9802,5.9616,5.9616,98982.45
2007-09-10 13:50:00,9.64,9.64,9.6,9.61,187965.6525,5.9616,5.9616,5.9369,5.9431,187965.6525
2007-09-10 13:55:00,9.62,9.63,9.59,9.61,117162.9,5.9492,5.9554,5.9307,5.9431,117162.9
2007-09-10 14:00:00,9.61,9.61,9.58,9.58,117768.915,5.9431,5.9431,5.9245,5.9245,117768.915
2007-09-10 14:05:00,9.59,9.6,9.57,9.58,121405.005,5.9307,5.9369,5.9183,5.9245,121405.005
2007-09-10 14:10:00,9.59,9.59,9.56,9.59,160593.975,5.9307,5.9307,5.9121,5.9307,160593.975
2007-09-10 14:15:00,9.58,9.59,9.56,9.57,123223.05,5.9245,5.9307,5.9121,5.9183,123223.05
2007-09-10 14:20:00,9.57,9.61,9.56,9.61,124233.075,5.9183,5.9431,5.9121,5.9431,124233.075
2007-09-10 14:25:00,9.61,9.65,9.59,9.64,172007.2575,5.9431,5.9678,5.9307,5.9616,172007.2575
2007-09-10 14:30:00,9.65,9.67,9.63,9.66,140090.4675,5.9678,5.9802,5.9554,5.974,140090.4675
2007-09-10 14:35:00,9.66,9.67,9.63,9.65,136353.375,5.974,5.9802,5.9554,5.9678,136353.375
2007-09-10 14:40:00,9.66,9.67,9.64,9.65,171401.2425,5.974,5.9802,5.9616,5.9678,171401.2425
2007-09-10 14:45:00,9.66,9.68,9.65,9.67,93629.3175,5.974,5.9863,5.9678,5.9802,93629.3175
2007-09-10 14:50:00,9.67,9.67,9.64,9.64,108173.6775,5.9802,5.9802,5.9616,5.9616,108173.6775
2007-09-10 14:55:00,9.64,9.67,9.64,9.65,76963.905,5.9616,5.9802,5.9616,5.9678,76963.905
2007-09-10 15:00:00,9.65,9.66,9.63,9.64,95548.365,5.9678,5.974,5.9554,5.9616,95548.365
2007-09-10 15:05:00,9.65,9.67,9.64,9.67,68378.6925,5.9678,5.9802,5.9616,5.9802,68378.6925
2007-09-10 15:10:00,9.67,9.67,9.65,9.66,80599.995,5.9802,5.9802,5.9678,5.974,80599.995
2007-09-10 15:15:00,9.66,9.67,9.65,9.66,136959.39,5.974,5.9802,5.9678,5.974,136959.39
2007-09-10 15:20:00,9.66,9.71,9.66,9.7,117465.9075,5.974,6.0049,5.974,5.9987,117465.9075
2007-09-10 15:25:00,9.7,9.7,9.67,9.69,106557.6375,5.9987,5.9987,5.9802,5.9925,106557.6375
2007-09-10 15:30:00,9.68,9.72,9.68,9.71,189177.6825,5.9863,6.0111,5.9863,6.0049,189177.6825
2007-09-10 15:35:00,9.71,9.72,9.69,9.69,142615.53,6.0049,6.0111,5.9925,5.9925,142615.53
2007-09-10 15:40:00,9.69,9.71,9.67,9.69,111708.765,5.9925,6.0049,5.9802,5.9925,111708.765
2007-09-10 15:45:00,9.69,9.7,9.66,9.67,62015.535,5.9925,5.9987,5.974,5.9802,62015.535
2007-09-10 15:50:00,9.66,9.66,9.62,9.62,136353.375,5.974,5.974,5.9492,5.9492,136353.375
2007-09-10 15:55:00,9.62,9.63,9.61,9.62,75347.865,5.9492,5.9554,5.9431,5.9492,75347.865
2007-09-11 09:30:00,9.73,9.76,9.69,9.75,204025.05,6.0173,6.0358,5.9925,6.0296,204025.05
2007-09-11 09:35:00,9.75,9.76,9.71,9.73,127465.155,6.0296,6.0358,6.0049,6.0173,127465.155
2007-09-11 09:40:00,9.72,9.78,9.72,9.77,140797.485,6.0111,6.0482,6.0111,6.042,140797.485
2007-09-11 09:45:00,9.76,9.78,9.75,9.75,171906.255,6.0358,6.0482,6.0296,6.0296,171906.255
2007-09-11 09:50:00,9.76,9.76,9.7,9.7,118273.9275,6.0358,6.0358,5.9987,5.9987,118273.9275
2007-09-11 09:55:00,9.7,9.74,9.69,9.74,246547.1025,5.9987,6.0234,5.9925,6.0234,246547.1025
2007-09-11 10:00:00,9.74,9.75,9.73,9.74,107062.65,6.0234,6.0296,6.0173,6.0234,107062.65
2007-09-11 10:05:00,9.74,9.74,9.72,9.73,35350.875,6.0234,6.0234,6.0111,6.0173,35350.875
2007-09-11 10:10:00,9.73,9.73,9.69,9.7,631972.6425,6.0173,6.0173,5.9925,5.9987,631972.6425
2007-09-11 10:15:00,9.69,9.7,9.66,9.67,320480.9325,5.9925,5.9987,5.974,5.9802,320480.9325
2007-09-11 10:20:00,9.68,9.7,9.67,9.68,133929.315,5.9863,5.9987,5.9802,5.9863,133929.315
2007-09-11 10:25:00,9.69,9.72,9.68,9.69,289776.1725,5.9925,6.0111,5.9863,5.9925,289776.1725
2007-09-11 10:30:00,9.69,9.7,9.68,9.69,54440.3475,5.9925,5.9987,5.9863,5.9925,54440.3475
2007-09-11 10:35:00,9.69,9.71,9.68,9.7,145443.6,5.9925,6.0049,5.9863,5.9987,145443.6
2007-09-11 10:40:00,9.7,9.7,9.69,9.7,170088.21,5.9987,5.9987,5.9925,5.9987,170088.21
2007-09-11 10:45:00,9.7,9.7,9.65,9.65,140191.47,5.9987,5.9987,5.9678,5.9678,140191.47
2007-09-11 10:50:00,9.66,9.69,9.65,9.66,404313.0075,5.974,5.9925,5.9678,5.974,404313.0075
2007-09-11 10:55:00,9.66,9.66,9.62,9.63,280079.9325,5.974,5.974,5.9492,5.9554,280079.9325
2007-09-11 11:00:00,9.63,9.64,9.58,9.63,518344.83,5.9554,5.9616,5.9245,5.9554,518344.83
2007-09-11 11:05:00,9.63,9.64,9.6,9.63,390172.6575,5.9554,5.9616,5.9369,5.9554,390172.6575
2007-09-11 11:10:00,9.63,9.64,9.6,9.6,165442.095,5.9554,5.9616,5.9369,5.9369,165442.095
2007-09-11 11:15:00,9.6,9.66,9.6,9.62,138676.4325,5.9369,5.974,5.9369,5.9492,138676.4325
2007-09-11 11:20:00,9.62,9.69,9.62,9.69,434108.745,5.9492,5.9925,5.9492,5.9925,434108.745
2007-09-11 11:25:00,9.68,9.69,9.66,9.68,123728.0625,5.9863,5.9925,5.974,5.9863,123728.0625
2007-09-11 11:30:00,9.67,9.68,9.66,9.67,150695.73,5.9802,5.9863,5.974,5.9802,150695.73
2007-09-11 11:35:00,9.67,9.69,9.64,9.65,344620.53,5.9802,5.9925,5.9616,5.9678,344620.53
2007-09-11 11:40:00,9.65,9.66,9.64,9.65,68075.685,5.9678,5.974,5.9616,5.9678,68075.685
2007-09-11 11:45:00,9.65,9.66,9.64,9.66,52622.3025,5.9678,5.974,5.9616,5.974,52622.3025
2007-09-11 11:50:00,9.66,9.66,9.63,9.63,111708.765,5.974,5.974,5.9554,5.9554,111708.765
2007-09-11 11:55:00,9.63,9.64,9.61,9.62,111708.765,5.9554,5.9616,5.9431,5.9492,111708.765
2007-09-11 12:00:00,9.63,9.63,9.6,9.61,124031.07,5.9554,5.9554,5.9369,5.9431,124031.07
2007-09-11 12:05:00,9.61,9.62,9.6,9.61,74236.8375,5.9431,5.9492,5.9369,5.9431,74236.8375
2007-09-11 12:10:00,9.6,9.61,9.58,9.58,235638.8325,5.9369,5.9431,5.9245,5.9245,235638.8325
2007-09-11 12:15:00,9.58,9.62,9.58,9.61,372194.2125,5.9245,5.9492,5.9245,5.9431,372194.2125
2007-09-11 12:20:00,9.62,9.63,9.61,9.62,62520.5475,5.9492,5.9554,5.9431,5.9492,62520.5475
2007-09-11 12:25:00,9.61,9.63,9.61,9.62,75448.8675,5.9431,5.9554,5.9431,5.9492,75448.8675
2007-09-11 12:30:00,9.63,9.63,9.62,9.63,47269.17,5.9554,5.9554,5.9492,5.9554,47269.17
2007-09-11 12:35:00,9.63,9.65,9.62,9.65,83226.06,5.9554,5.9678,5.9492,5.9678,83226.06
2007-09-11 12:40:00,9.64,9.66,9.64,9.64,52218.2925,5.9616,5.974,5.9616,5.9616,52218.2925
2007-09-11 12:45:00,9.65,9.65,9.64,9.65,37572.93,5.9678,5.9678,5.9616,5.9678,37572.93
2007-09-11 12:50:00,9.65,9.65,9.63,9.64,45956.1375,5.9678,5.9678,5.9554,5.9616,45956.1375
2007-09-11 12:55:00,9.64,9.65,9.64,9.65,43027.065,5.9616,5.9678,5.9616,5.9678,43027.065
2007-09-11 13:00:00,9.65,9.66,9.64,9.66,111506.76,5.9678,5.974,5.9616,5.974,111506.76
2007-09-11 13:05:00,9.66,9.66,9.65,9.65,52218.2925,5.974,5.974,5.9678,5.9678,52218.2925
2007-09-11 13:10:00,9.65,9.66,9.64,9.65,112516.785,5.9678,5.974,5.9616,5.9678,112516.785
2007-09-11 13:15:00,9.65,9.66,9.64,9.64,468146.5875,5.9678,5.974,5.9616,5.9616,468146.5875
2007-09-11 13:20:00,9.64,9.66,9.64,9.65,44744.1075,5.9616,5.974,5.9616,5.9678,44744.1075
2007-09-11 13:25:00,9.66,9.66,9.64,9.64,80296.9875,5.974,5.974,5.9616,5.9616,80296.9875
2007-09-11 13:30:00,9.64,9.66,9.63,9.65,108880.695,5.9616,5.974,5.9554,5.9678,108880.695
2007-09-11 13:35:00,9.65,9.66,9.63,9.64,70701.75,5.9678,5.974,5.9554,5.9616,70701.75
2007-09-11 13:40:00,9.64,9.64,9.61,9.63,208469.16,5.9616,5.9616,5.9431,5.9554,208469.16
2007-09-11 13:45:00,9.63,9.66,9.63,9.65,154533.825,5.9554,5.974,5.9554,5.9678,154533.825
2007-09-11 13:50:00,9.65,9.67,9.64,9.67,124435.08,5.9678,5.9802,5.9616,5.9802,124435.08
2007-09-11 13:55:00,9.67,9.67,9.65,9.65,52723.305,5.9802,5.9802,5.9678,5.9678,52723.305
2007-09-11 14:00:00,9.66,9.69,9.65,9.68,137565.405,5.974,5.9925,5.9678,5.9863,137565.405
2007-09-11 14:05:00,9.69,9.69,9.67,9.69,87266.16,5.9925,5.9925,5.9802,5.9925,87266.16
2007-09-11 14:10:00,9.69,9.69,9.67,9.68,83933.0775,5.9925,5.9925,5.9802,5.9863,83933.0775
2007-09-11 14:15:00,9.67,9.7,9.67,9.7,88175.1825,5.9802,5.9987,5.9802,5.9987,88175.1825
2007-09-11 14:20:00,9.7,9.7,9.68,9.69,173623.2975,5.9987,5.9987,5.9863,5.9925,173623.2975
2007-09-11 14:25:00,9.7,9.73,9.7,9.73,78074.9325,5.9987,6.0173,5.9987,6.0173,78074.9325
2007-09-11 14:30:00,9.72,9.74,9.69,9.71,160290.9675,6.0111,6.0234,5.9925,6.0049,160290.9675
2007-09-11 14:35:00,9.71,9.71,9.69,9.71,92013.2775,6.0049,6.0049,5.9925,6.0049,92013.2775
2007-09-11 14:40:00,9.71,9.72,9.7,9.71,38380.95,6.0049,6.0111,5.9987,6.0049,38380.95
2007-09-11 14:45:00,9.71,9.72,9.7,9.71,152816.7825,6.0049,6.0111,5.9987,6.0049,152816.7825
2007-09-11 14:50:00,9.7,9.71,9.67,9.69,170492.22,5.9987,6.0049,5.9802,5.9925,170492.22
2007-09-11 14:55:00,9.69,9.73,9.69,9.72,201095.9775,5.9925,6.0173,5.9925,6.0111,201095.9775
2007-09-11 15:00:00,9.73,9.75,9.72,9.74,164129.0625,6.0173,6.0296,6.0111,6.0234,164129.0625
2007-09-11 15:05:00,9.73,9.76,9.73,9.75,168977.1825,6.0173,6.0358,6.0173,6.0296,168977.1825
2007-09-11 15:10:00,9.76,9.78,9.75,9.77,118374.93,6.0358,6.0482,6.0296,6.042,118374.93
2007-09-11 15:15:00,9.76,9.77,9.75,9.77,76862.9025,6.0358,6.042,6.0296,6.042,76862.9025
2007-09-11 15:20:00,9.76,9.77,9.73,9.74,116758.89,6.0358,6.042,6.0173,6.0234,116758.89
2007-09-11 15:25:00,9.74,9.76,9.74,9.75,48885.21,6.0234,6.0358,6.0234,6.0296,48885.21
2007-09-11 15:30:00,9.75,9.76,9.74,9.76,55551.375,6.0296,6.0358,6.0234,6.0358,55551.375
2007-09-11 15:35:00,9.75,9.76,9.71,9.73,155745.855,6.0296,6.0358,6.0049,6.0173,155745.855
2007-09-11 15:40:00,9.74,9.74,9.7,9.71,338863.3875,6.0234,6.0234,5.9987,6.0049,338863.3875
2007-09-11 15:45:00,9.72,9.72,9.7,9.71,126960.1425,6.0111,6.0111,5.9987,6.0049,126960.1425
2007-09-11 15:50:00,9.71,9.72,9.7,9.7,103931.5725,6.0049,6.0111,5.9987,5.9987,103931.5725
2007-09-11 15:55:00,9.7,9.72,9.7,9.72,118071.9225,5.9987,6.0111,5.9987,6.0111,118071.9225
2007-09-12 09:30:00,9.69,9.7,9.6,9.64,149685.705,5.9925,5.9987,5.9369,5.9616,149685.705
2007-09-12 09:35:00,9.64,9.65,9.62,9.65,141908.5125,5.9616,5.9678,5.9492,5.9678,141908.5125
2007-09-12 09:40:00,9.65,9.69,9.64,9.67,230184.6975,5.9678,5.9925,5.9616,5.9802,230184.6975
2007-09-12 09:45:00,9.67,9.73,9.66,9.72,260687.4525,5.9802,6.0173,5.974,6.0111,260687.4525
2007-09-12 09:50:00,9.73,9.75,9.7,9.71,274524.795,6.0173,6.0296,5.9987,6.0049,274524.795
2007-09-12 09:55:00,9.71,9.75,9.7,9.73,148473.675,6.0049,6.0296,5.9987,6.0173,148473.675
2007-09-12 10:00:00,9.73,9.76,9.72,9.75,216751.365,6.0173,6.0358,6.0111,6.0296,216751.365
2007-09-12 10:05:00,9.75,9.75,9.71,9.72,270888.705,6.0296,6.0296,6.0049,6.0111,270888.705
2007-09-12 10:10:00,9.71,9.73,9.71,9.73,163018.035,6.0049,6.0173,6.0049,6.0173,163018.035
2007-09-12 10:15:00,9.72,9.74,9.71,9.73,111405.7575,6.0111,6.0234,6.0049,6.0173,111405.7575
2007-09-12 10:20:00,9.73,9.76,9.73,9.74,173623.2975,6.0173,6.0358,6.0173,6.0234,173623.2975
2007-09-12 10:25:00,9.75,9.83,9.74,9.83,310380.6825,6.0296,6.0791,6.0234,6.0791,310380.6825
2007-09-12 10:30:00,9.82,9.83,9.8,9.82,126051.12,6.0729,6.0791,6.0606,6.0729,126051.12
2007-09-12 10:35:00,9.83,9.85,9.81,9.84,148574.6775,6.0791,6.0915,6.0667,6.0853,148574.6775
2007-09-12 10:40:00,9.83,9.85,9.83,9.84,106052.625,6.0791,6.0915,6.0791,6.0853,106052.625
2007-09-12 10:45:00,9.83,9.84,9.81,9.81,190086.705,6.0791,6.0853,6.0667,6.0667,190086.705
2007-09-12 10:50:00,9.81,9.82,9.79,9.8,165139.0875,6.0667,6.0729,6.0544,6.0606,165139.0875
2007-09-12 10:55:00,9.8,9.81,9.79,9.81,125445.105,6.0606,6.0667,6.0544,6.0667,125445.105
2007-09-12 11:00:00,9.81,9.83,9.78,9.8,158169.915,6.0667,6.0791,6.0482,6.0606,158169.915
2007-09-12 11:05:00,9.79,9.81,9.79,9.81,79488.9675,6.0544,6.0667,6.0544,6.0667,79488.9675
2007-09-12 11:10:00,9.81,9.84,9.81,9.84,121203.0,6.0667,6.0853,6.0667,6.0853,121203.0
2007-09-12 11:15:00,9.83,9.89,9.83,9.88,265939.5825,6.0791,6.1162,6.0791,6.11,265939.5825
2007-09-12 11:20:00,9.87,9.9,9.87,9.87,197358.885,6.1038,6.1224,6.1038,6.1038,197358.885
2007-09-12 11:25:00,9.87,9.88,9.84,9.85,92114.28,6.1038,6.11,6.0853,6.0915,92114.28
2007-09-12 11:30:00,9.85,9.87,9.84,9.87,114536.835,6.0915,6.1038,6.0853,6.1038,114536.835
2007-09-12 11:35:00,9.86,9.86,9.83,9.84,92922.3,6.0977,6.0977,6.0791,6.0853,92922.3
2007-09-12 11:40:00,9.85,9.86,9.84,9.86,69287.715,6.0915,6.0977,6.0853,6.0977,69287.715
2007-09-12 11:45:00,9.86,9.89,9.85,9.88,86458.14,6.0977,6.1162,6.0915,6.11,86458.14
2007-09-12 11:50:00,9.87,9.89,9.86,9.86,163422.045,6.1038,6.1162,6.0977,6.0977,163422.045
2007-09-12 11:55:00,9.87,9.87,9.84,9.84,69489.72,6.1038,6.1038,6.0853,6.0853,69489.72
2007-09-12 12:00:00,9.85,9.86,9.84,9.85,76458.8925,6.0915,6.0977,6.0853,6.0915,76458.8925
2007-09-12 12:05:00,9.86,9.89,9.85,9.89,129283.2,6.0977,6.1162,6.0915,6.1162,129283.2
2007-09-12 12:10:00,9.88,9.89,9.88,9.89,61712.5275,6.11,6.1162,6.11,6.1162,61712.5275
2007-09-12 12:15:00,9.89,9.9,9.88,9.88,133727.31,6.1162,6.1224,6.11,6.11,133727.31
2007-09-12 12:20:00,9.88,9.89,9.86,9.87,109587.7125,6.11,6.1162,6.0977,6.1038,109587.7125
2007-09-12 12:25:00,9.87,9.89,9.87,9.88,78882.9525,6.1038,6.1162,6.1038,6.11,78882.9525
2007-09-12 12:30:00,9.89,9.89,9.87,9.88,96760.395,6.1162,6.1162,6.1038,6.11,96760.395
2007-09-12 12:35:00,9.88,9.89,9.88,9.89,81610.02,6.11,6.1162,6.11,6.1162,81610.02
2007-09-12 12:40:00,9.88,9.9,9.88,9.89,73529.82,6.11,6.1224,6.11,6.1162,73529.82
2007-09-12 12:45:00,9.89,9.93,9.89,9.92,167664.15,6.1162,6.1409,6.1162,6.1348,167664.15
2007-09-12 12:50:00,9.92,9.93,9.91,9.92,63530.5725,6.1348,6.1409,6.1286,6.1348,63530.5725
2007-09-12 12:55:00,9.91,9.94,9.91,9.93,52723.305,6.1286,6.1471,6.1286,6.1409,52723.305
2007-09-12 13:00:00,9.93,9.94,9.9,9.91,189884.7,6.1409,6.1471,6.1224,6.1286,189884.7
2007-09-12 13:05:00,9.92,9.92,9.87,9.87,185238.585,6.1348,6.1348,6.1038,6.1038,185238.585
2007-09-12 13:10:00,9.88,9.89,9.87,9.87,90195.2325,6.11,6.1162,6.1038,6.1038,90195.2325
2007-09-12 13:15:00,9.87,9.89,9.87,9.89,50400.2475,6.1038,6.1162,6.1038,6.1162,50400.2475
2007-09-12 13:20:00,9.9,9.9,9.88,9.88,104638.59,6.1224,6.1224,6.11,6.11,104638.59
2007-09-12 13:25:00,9.88,9.9,9.88,9.89,24341.6025,6.11,6.1224,6.11,6.1162,24341.6025
2007-09-12 13:30:00,9.89,9.89,9.86,9.86,443804.985,6.1162,6.1162,6.0977,6.0977,443804.985
2007-09-12 13:35:00,9.86,9.9,9.86,9.89,205237.08,6.0977,6.1224,6.0977,6.1162,205237.08
2007-09-12 13:40:00,9.9,9.91,9.88,9.89,111809.7675,6.1224,6.1286,6.11,6.1162,111809.7675
2007-09-12 13:45:00,9.89,9.91,9.89,9.91,67671.675,6.1162,6.1286,6.1162,6.1286,67671.675
2007-09-12 13:50:00,9.9,9.93,9.9,9.92,93326.31,6.1224,6.1409,6.1224,6.1348,93326.31
2007-09-12 13:55:00,9.92,9.93,9.89,9.9,104234.58,6.1348,6.1409,6.1162,6.1224,104234.58
2007-09-12 14:00:00,9.9,9.91,9.9,9.91,37875.9375,6.1224,6.1286,6.1224,6.1286,37875.9375
2007-09-12 14:05:00,9.91,9.92,9.88,9.91,169078.185,6.1286,6.1348,6.11,6.1286,169078.185
2007-09-12 14:10:00,9.92,9.94,9.91,9.94,193520.79,6.1348,6.1471,6.1286,6.1471,193520.79
2007-09-12 14:15:00,9.93,9.94,9.92,9.93,103628.565,6.1409,6.1471,6.1348,6.1409,103628.565
2007-09-12 14:20:00,9.93,9.93,9.9,9.9,128677.185,6.1409,6.1409,6.1224,6.1224,128677.185
2007-09-12 14:25:00,9.89,9.9,9.87,9.89,115647.8625,6.1162,6.1224,6.1038,6.1162,115647.8625
2007-09-12 14:30:00,9.9,9.91,9.89,9.89,115647.8625,6.1224,6.1286,6.1162,6.1162,115647.8625
2007-09-12 14:35:00,9.89,9.9,9.88,9.88,36360.9,6.1162,6.1224,6.11,6.11,36360.9
2007-09-12 14:40:00,9.88,9.91,9.88,9.89,86761.1475,6.11,6.1286,6.11,6.1162,86761.1475
2007-09-12 14:45:00,9.9,9.91,9.89,9.9,113122.8,6.1224,6.1286,6.1162,6.1224,113122.8
2007-09-12 14:50:00,9.9,9.91,9.9,9.9,109688.715,6.1224,6.1286,6.1224,6.1224,109688.715
2007-09-12 14:55:00,9.9,9.91,9.89,9.91,141807.51,6.1224,6.1286,6.1162,6.1286,141807.51
2007-09-12 15:00:00,9.9,9.91,9.86,9.86,129283.2,6.1224,6.1286,6.0977,6.0977,129283.2
2007-09-12 15:05:00,9.86,9.88,9.86,9.86,173825.3025,6.0977,6.11,6.0977,6.0977,173825.3025
2007-09-12 15:10:00,9.86,9.87,9.83,9.83,302300.4825,6.0977,6.1038,6.0791,6.0791,302300.4825
2007-09-12 15:15:00,9.82,9.83,9.78,9.8,356639.8275,6.0729,6.0791,6.0482,6.0606,356639.8275
2007-09-12 15:20:00,9.8,9.81,9.77,9.77,266242.59,6.0606,6.0667,6.042,6.042,266242.59
2007-09-12 15:25:00,9.78,9.81,9.77,9.77,188369.6625,6.0482,6.0667,6.042,6.042,188369.6625
2007-09-12 15:30:00,9.76,9.79,9.75,9.79,287251.11,6.0358,6.0544,6.0296,6.0544,287251.11
2007-09-12 15:35:00,9.78,9.78,9.71,9.74,470974.6575,6.0482,6.0482,6.0049,6.0234,470974.6575
2007-09-12 15:40:00,9.75,9.76,9.72,9.72,404414.01,6.0296,6.0358,6.0111,6.0111,404414.01
2007-09-12 15:45:00,9.72,9.76,9.71,9.72,235638.8325,6.0111,6.0358,6.0049,6.0111,235638.8325
2007-09-12 15:50:00,9.72,9.75,9.7,9.71,509052.6,6.0111,6.0296,5.9987,6.0049,509052.6
2007-09-12 15:55:00,9.7,9.75,9.7,9.74,601570.89,5.9987,6.0296,5.9987,6.0234,601570.89
2007-09-13 09:30:00,9.7,9.74,9.67,9.74,126455.13,5.9987,6.0234,5.9802,6.0234,126455.13
2007-09-13 09:35:00,9.74,9.78,9.73,9.76,251799.2325,6.0234,6.0482,6.0173,6.0358,251799.2325
2007-09-13 09:40:00,9.76,9.78,9.74,9.75,136858.3875,6.0358,6.0482,6.0234,6.0296,136858.3875
2007-09-13 09:45:00,9.75,9.75,9.71,9.73,156048.8625,6.0296,6.0296,6.0049,6.0173,156048.8625
2007-09-13 09:50:00,9.73,9.79,9.73,9.76,104032.575,6.0173,6.0544,6.0173,6.0358,104032.575
2007-09-13 09:55:00,9.76,9.8,9.76,9.79,99386.46,6.0358,6.0606,6.0358,6.0544,99386.46
2007-09-13 10:00:00,9.79,9.8,9.78,9.78,129687.21,6.0544,6.0606,6.0482,6.0482,129687.21
2007-09-13 10:05:00,9.78,9.79,9.76,9.78,134131.32,6.0482,6.0544,6.0358,6.0482,134131.32
2007-09-13 10:10:00,9.78,9.78,9.76,9.77,133828.3125,6.0482,6.0482,6.0358,6.042,133828.3125
2007-09-13 10:15:00,9.77,9.8,9.77,9.79,115243.8525,6.042,6.0606,6.042,6.0544,115243.8525
2007-09-13 10:20:00,9.8,9.83,9.79,9.81,188167.6575,6.0606,6.0791,6.0544,6.0667,188167.6575
2007-09-13 10:25:00,9.81,9.82,9.8,9.8,113425.8075,6.0667,6.0729,6.0606,6.0606,113425.8075
2007-09-13 10:30:00,9.8,9.82,9.78,9.82,225336.5775,6.0606,6.0729,6.0482,6.0729,225336.5775
2007-09-13 10:35:00,9.82,9.84,9.81,9.83,131000.2425,6.0729,6.0853,6.0667,6.0791,131000.2425
2007-09-13 10:40:00,9.83,9.83,9.78,9.79,184228.56,6.0791,6.0791,6.0482,6.0544,184228.56
2007-09-13 10:45:00,9.79,9.8,9.78,9.78,118677.9375,6.0544,6.0606,6.0482,6.0482,118677.9375
2007-09-13 10:50:00,9.79,9.82,9.77,9.81,83832.075,6.0544,6.0729,6.042,6.0667,83832.075
2007-09-13 10:55:00,9.81,9.82,9.8,9.82,94942.35,6.0667,6.0729,6.0606,6.0729,94942.35
2007-09-13 11:00:00,9.81,9.81,9.78,9.81,253718.28,6.0667,6.0667,6.0482,6.0667,253718.28
2007-09-13 11:05:00,9.81,9.82,9.79,9.8,103426.56,6.0667,6.0729,6.0544,6.0606,103426.56
2007-09-13 11:10:00,9.8,9.81,9.8,9.81,69489.72,6.0606,6.0667,6.0606,6.0667,69489.72
2007-09-13 11:15:00,9.8,9.82,9.8,9.81,91205.2575,6.0606,6.0729,6.0606,6.0667,91205.2575
2007-09-13 11:20:00,9.8,9.82,9.8,9.82,58985.46,6.0606,6.0729,6.0606,6.0729,58985.46
2007-09-13 11:25:00,9.82,9.84,9.81,9.83,544201.47,6.0729,6.0853,6.0667,6.0791,544201.47
2007-09-13 11:30:00,9.83,9.84,9.82,9.83,97265.4075,6.0791,6.0853,6.0729,6.0791,97265.4075
2007-09-13 11:35:00,9.83,9.86,9.83,9.85,105951.6225,6.0791,6.0977,6.0791,6.0915,105951.6225
2007-09-13 11:40:00,9.85,9.85,9.83,9.84,48380.1975,6.0915,6.0915,6.0791,6.0853,48380.1975
2007-09-13 11:45:00,9.84,9.88,9.84,9.86,304219.53,6.0853,6.11,6.0853,6.0977,304219.53
2007-09-13 11:50:00,9.85,9.88,9.85,9.87,183925.5525,6.0915,6.11,6.0915,6.1038,183925.5525
2007-09-13 11:55:00,9.87,9.89,9.87,9.88,66964.6575,6.1038,6.1162,6.1038,6.11,66964.6575
2007-09-13 12:00:00,9.88,9.89,9.86,9.87,130192.2225,6.11,6.1162,6.0977,6.1038,130192.2225
2007-09-13 12:05:00,9.86,9.87,9.84,9.84,81408.015,6.0977,6.1038,6.0853,6.0853,81408.015
2007-09-13 12:10:00,9.84,9.84,9.83,9.83,113526.81,6.0853,6.0853,6.0791,6.0791,113526.81
2007-09-13 12:15:00,9.83,9.86,9.83,9.84,355831.8075,6.0791,6.0977,6.0791,6.0853,355831.8075
2007-09-13 12:20:00,9.84,9.86,9.84,9.85,65146.6125,6.0853,6.0977,6.0853,6.0915,65146.6125
2007-09-13 12:25:00,9.85,9.86,9.84,9.84,44138.0925,6.0915,6.0977,6.0853,6.0853,44138.0925
2007-09-13 12:30:00,9.83,9.84,9.82,9.82,84640.095,6.0791,6.0853,6.0729,6.0729,84640.095
2007-09-13 12:35:00,9.82,9.85,9.82,9.83,108072.675,6.0729,6.0915,6.0729,6.0791,108072.675
2007-09-13 12:40:00,9.83,9.84,9.82,9.83,43128.0675,6.0791,6.0853,6.0729,6.0791,43128.0675
2007-09-13 12:45:00,9.84,9.85,9.83,9.84,49390.2225,6.0853,6.0915,6.0791,6.0853,49390.2225
2007-09-13 12:50:00,9.84,9.84,9.82,9.83,152513.775,6.0853,6.0853,6.0729,6.0791,152513.775
2007-09-13 12:55:00,9.83,9.84,9.83,9.84,25351.6275,6.0791,6.0853,6.0791,6.0853,25351.6275
2007-09-13 13:00:00,9.84,9.85,9.83,9.84,36158.895,6.0853,6.0915,6.0791,6.0853,36158.895
2007-09-13 13:05:00,9.85,9.86,9.84,9.85,101911.5225,6.0915,6.0977,6.0853,6.0915,101911.5225
2007-09-13 13:10:00,9.86,9.87,9.85,9.85,94437.3375,6.0977,6.1038,6.0915,6.0915,94437.3375
2007-09-13 13:15:00,9.85,9.87,9.85,9.86,88074.18,6.0915,6.1038,6.0915,6.0977,88074.18
2007-09-13 13:20:00,9.86,9.88,9.86,9.88,133222.2975,6.0977,6.11,6.0977,6.11,133222.2975
2007-09-13 13:25:00,9.89,9.9,9.87,9.89,136252.3725,6.1162,6.1224,6.1038,6.1162,136252.3725
2007-09-13 13:30:00,9.89,9.9,9.87,9.89,200893.9725,6.1162,6.1224,6.1038,6.1162,200893.9725
2007-09-13 13:35:00,9.88,9.92,9.88,9.9,286342.0875,6.11,6.1348,6.11,6.1224,286342.0875
2007-09-13 13:40:00,9.9,9.94,9.9,9.92,193419.7875,6.1224,6.1471,6.1224,6.1348,193419.7875
2007-09-13 13:45:00,9.91,9.94,9.91,9.94,126455.13,6.1286,6.1471,6.1286,6.1471,126455.13
2007-09-13 13:50:00,9.93,9.98,9.93,9.97,317147.85,6.1409,6.1719,6.1409,6.1657,317147.85
2007-09-13 13:55:00,9.97,9.98,9.95,9.97,274423.7925,6.1657,6.1719,6.1533,6.1657,274423.7925
2007-09-13 14:00:00,9.97,9.98,9.95,9.97,199782.945,6.1657,6.1719,6.1533,6.1657,199782.945
2007-09-13 14:05:00,9.98,9.98,9.96,9.97,220488.4575,6.1719,6.1719,6.1595,6.1657,220488.4575
2007-09-13 14:10:00,9.97,9.97,9.96,9.96,80599.995,6.1657,6.1657,6.1595,6.1595,80599.995
2007-09-13 14:15:00,9.97,9.97,9.94,9.96,306946.5975,6.1657,6.1657,6.1471,6.1595,306946.5975
2007-09-13 14:20:00,9.96,9.97,9.95,9.97,274928.805,6.1595,6.1657,6.1533,6.1657,274928.805
2007-09-13 14:25:00,9.97,9.98,9.95,9.96,185743.5975,6.1657,6.1719,6.1533,6.1595,185743.5975
2007-09-13 14:30:00,9.96,9.97,9.94,9.96,318965.895,6.1595,6.1657,6.1471,6.1595,318965.895
2007-09-13 14:35:00,9.96,9.97,9.95,9.96,289372.1625,6.1595,6.1657,6.1533,6.1595,289372.1625
2007-09-13 14:40:00,9.96,9.96,9.95,9.95,122617.035,6.1595,6.1595,6.1533,6.1533,122617.035
2007-09-13 14:45:00,9.96,9.98,9.95,9.97,210489.21,6.1595,6.1719,6.1533,6.1657,210489.21
2007-09-13 14:50:00,9.97,9.97,9.96,9.97,42825.06,6.1657,6.1657,6.1595,6.1657,42825.06
2007-09-13 14:55:00,9.97,9.98,9.95,9.98,256344.345,6.1657,6.1719,6.1533,6.1719,256344.345
2007-09-13 15:00:00,9.98,9.99,9.97,9.98,126455.13,6.1719,6.1781,6.1657,6.1719,126455.13
2007-09-13 15:05:00,9.98,10.02,9.97,10.01,262303.4925,6.1719,6.1966,6.1657,6.1904,262303.4925
2007-09-13 15:10:00,10.01,10.02,9.99,9.99,206651.115,6.1904,6.1966,6.1781,6.1781,206651.115
2007-09-13 15:15:00,9.99,10.01,9.97,9.97,142514.5275,6.1781,6.1904,6.1657,6.1657,142514.5275
2007-09-13 15:20:00,9.98,9.99,9.97,9.99,132818.2875,6.1719,6.1781,6.1657,6.1781,132818.2875
2007-09-13 15:25:00,9.98,9.99,9.98,9.99,119889.9675,6.1719,6.1781,6.1719,6.1781,119889.9675
2007-09-13 15:30:00,9.99,10.02,9.97,10.01,376840.3275,6.1781,6.1966,6.1657,6.1904,376840.3275
2007-09-13 15:35:00,10.02,10.02,10.01,10.02,122011.02,6.1966,6.1966,6.1904,6.1966,122011.02
2007-09-13 15:40:00,10.02,10.02,10.0,10.0,172310.265,6.1966,6.1966,6.1842,6.1842,172310.265
2007-09-13 15:45:00,10.01,10.01,9.97,9.98,289069.155,6.1904,6.1904,6.1657,6.1719,289069.155
2007-09-13 15:50:00,9.98,10.01,9.97,10.01,509961.6225,6.1719,6.1904,6.1657,6.1904,509961.6225
2007-09-13 15:55:00,10.01,10.01,9.92,9.95,449259.12,6.1904,6.1904,6.1348,6.1533,449259.12
2007-09-14 09:30:00,9.87,9.89,9.86,9.88,99083.4525,6.1038,6.1162,6.0977,6.11,99083.4525
2007-09-14 09:35:00,9.88,9.88,9.83,9.83,121910.0175,6.11,6.11,6.0791,6.0791,121910.0175
2007-09-14 09:40:00,9.83,9.87,9.83,9.87,112011.7725,6.0791,6.1038,6.0791,6.1038,112011.7725
2007-09-14 09:45:00,9.87,9.89,9.87,9.89,82822.05,6.1038,6.1162,6.1038,6.1162,82822.05
2007-09-14 09:50:00,9.89,9.93,9.88,9.89,326339.0775,6.1162,6.1409,6.11,6.1162,326339.0775
2007-09-14 09:55:00,9.89,9.9,9.86,9.86,65651.625,6.1162,6.1224,6.0977,6.0977,65651.625
2007-09-14 10:00:00,9.87,9.88,9.85,9.88,369770.1525,6.1038,6.11,6.0915,6.11,369770.1525
2007-09-14 10:05:00,9.88,9.9,9.87,9.89,125950.1175,6.11,6.1224,6.1038,6.1162,125950.1175
2007-09-14 10:10:00,9.88,9.89,9.87,9.89,64439.595,6.11,6.1162,6.1038,6.1162,64439.595
2007-09-14 10:15:00,9.89,9.92,9.88,9.9,382900.4775,6.1162,6.1348,6.11,6.1224,382900.4775
2007-09-14 10:20:00,9.9,9.95,9.9,9.91,194833.8225,6.1224,6.1533,6.1224,6.1286,194833.8225
2007-09-14 10:25:00,9.91,9.93,9.89,9.89,161502.9975,6.1286,6.1409,6.1162,6.1162,161502.9975
2007-09-14 10:30:00,9.89,9.91,9.89,9.9,196954.875,6.1162,6.1286,6.1162,6.1224,196954.875
2007-09-14 10:35:00,9.9,9.91,9.89,9.9,390677.67,6.1224,6.1286,6.1162,6.1224,390677.67
2007-09-14 10:40:00,9.9,9.9,9.89,9.9,57975.435,6.1224,6.1224,6.1162,6.1224,57975.435
2007-09-14 10:45:00,9.9,9.91,9.9,9.9,225942.5925,6.1224,6.1286,6.1224,6.1224,225942.5925
2007-09-14 10:50:00,9.9,9.9,9.88,9.89,168472.17,6.1224,6.1224,6.11,6.1162,168472.17
2007-09-14 10:55:00,9.9,9.9,9.88,9.89,118778.94,6.1224,6.1224,6.11,6.1162,118778.94
2007-09-14 11:00:00,9.89,9.9,9.89,9.9,125748.1125,6.1162,6.1224,6.1162,6.1224,125748.1125
2007-09-14 11:05:00,9.9,9.91,9.89,9.89,220589.46,6.1224,6.1286,6.1162,6.1162,220589.46
2007-09-14 11:10:00,9.9,9.9,9.86,9.88,244224.045,6.1224,6.1224,6.0977,6.11,244224.045
2007-09-14 11:15:00,9.88,9.89,9.87,9.88,70903.755,6.11,6.1162,6.1038,6.11,70903.755
2007-09-14 11:20:00,9.87,9.88,9.87,9.87,60096.4875,6.1038,6.11,6.1038,6.1038,60096.4875
2007-09-14 11:25:00,9.88,9.89,9.86,9.89,82519.0425,6.11,6.1162,6.0977,6.1162,82519.0425
2007-09-14 11:30:00,9.89,9.89,9.87,9.87,45956.1375,6.1162,6.1162,6.1038,6.1038,45956.1375
2007-09-14 11:35:00,9.88,9.88,9.87,9.88,122920.0425,6.11,6.11,6.1038,6.11,122920.0425
2007-09-14 11:40:00,9.88,9.89,9.87,9.89,36057.8925,6.11,6.1162,6.1038,6.1162,36057.8925
2007-09-14 11:45:00,9.89,9.89,9.88,9.88,13231.3275,6.1162,6.1162,6.11,6.11,13231.3275
2007-09-14 11:50:00,9.89,9.89,9.88,9.88,44037.09,6.1162,6.1162,6.11,6.11,44037.09
2007-09-14 11:55:00,9.88,9.9,9.88,9.9,91003.2525,6.11,6.1224,6.11,6.1224,91003.2525
2007-09-14 12:00:00,9.9,9.91,9.89,9.9,153321.795,6.1224,6.1286,6.1162,6.1224,153321.795
2007-09-14 12:05:00,9.9,9.9,9.89,9.9,70600.7475,6.1224,6.1224,6.1162,6.1224,70600.7475
2007-09-14 12:10:00,9.91,9.91,9.9,9.9,82216.035,6.1286,6.1286,6.1224,6.1224,82216.035
2007-09-14 12:15:00,9.9,9.91,9.89,9.9,65045.61,6.1224,6.1286,6.1162,6.1224,65045.61
2007-09-14 12:20:00,9.89,9.9,9.89,9.9,13837.3425,6.1162,6.1224,6.1162,6.1224,13837.3425
2007-09-14 12:25:00,9.89,9.9,9.87,9.88,147867.66,6.1162,6.1224,6.1038,6.11,147867.66
2007-09-14 12:30:00,9.87,9.89,9.87,9.88,90296.235,6.1038,6.1162,6.1038,6.11,90296.235
2007-09-14 12:35:00,9.88,9.89,9.86,9.88,167260.14,6.11,6.1162,6.0977,6.11,167260.14
2007-09-14 12:40:00,9.88,9.89,9.88,9.89,47370.1725,6.11,6.1162,6.11,6.1162,47370.1725
2007-09-14 12:45:00,9.89,9.9,9.87,9.87,106254.63,6.1162,6.1224,6.1038,6.1038,106254.63
2007-09-14 12:50:00,9.88,9.88,9.85,9.87,95750.37,6.11,6.11,6.0915,6.1038,95750.37
2007-09-14 12:55:00,9.87,9.89,9.85,9.87,191904.75,6.1038,6.1162,6.0915,6.1038,191904.75
2007-09-14 13:00:00,9.87,9.88,9.87,9.88,31209.7725,6.1038,6.11,6.1038,6.11,31209.7725
2007-09-14 13:05:00,9.87,9.89,9.87,9.87,144433.575,6.1038,6.1162,6.1038,6.1038,144433.575
2007-09-14 13:10:00,9.87,9.9,9.86,9.9,110193.7275,6.1038,6.1224,6.0977,6.1224,110193.7275
2007-09-14 13:15:00,9.89,9.9,9.88,9.88,119990.97,6.1162,6.1224,6.11,6.11,119990.97
2007-09-14 13:20:00,9.89,9.9,9.88,9.9,31815.7875,6.1162,6.1224,6.11,6.1224,31815.7875
2007-09-14 13:25:00,9.89,9.92,9.89,9.9,167361.1425,6.1162,6.1348,6.1162,6.1224,167361.1425
2007-09-14 13:30:00,9.9,9.91,9.88,9.88,96962.4,6.1224,6.1286,6.11,6.11,96962.4
2007-09-14 13:35:00,9.88,9.89,9.88,9.89,73125.81,6.11,6.1162,6.11,6.1162,73125.81
2007-09-14 13:40:00,9.88,9.89,9.86,9.86,132717.285,6.11,6.1162,6.0977,6.0977,132717.285
2007-09-14 13:45:00,9.87,9.87,9.85,9.86,54339.345,6.1038,6.1038,6.0915,6.0977,54339.345
2007-09-14 13:50:00,9.85,9.88,9.85,9.87,313410.7575,6.0915,6.11,6.0915,6.1038,313410.7575
2007-09-14 13:55:00,9.87,9.89,9.87,9.88,154331.82,6.1038,6.1162,6.1038,6.11,154331.82
2007-09-14 14:00:00,9.89,9.89,9.88,9.89,27068.67,6.1162,6.1162,6.11,6.1162,27068.67
2007-09-14 14:05:00,9.88,9.89,9.86,9.88,184834.575,6.11,6.1162,6.0977,6.11,184834.575
2007-09-14 14:10:00,9.87,9.88,9.86,9.87,108981.6975,6.1038,6.11,6.0977,6.1038,108981.6975
2007-09-14 14:15:00,9.87,9.88,9.87,9.88,131707.26,6.1038,6.11,6.1038,6.11,131707.26
2007-09-14 14:20:00,9.87,9.88,9.87,9.87,57874.4325,6.1038,6.11,6.1038,6.1038,57874.4325
2007-09-14 14:25:00,9.87,9.89,9.87,9.88,104133.5775,6.1038,6.1162,6.1038,6.11,104133.5775
2007-09-14 14:30:00,9.87,9.88,9.86,9.88,138777.435,6.1038,6.11,6.0977,6.11,138777.435
2007-09-14 14:35:00,9.87,9.88,9.85,9.86,222003.495,6.1038,6.11,6.0915,6.0977,222003.495
2007-09-14 14:40:00,9.85,9.86,9.83,9.85,191601.7425,6.0915,6.0977,6.0791,6.0915,191601.7425
2007-09-14 14:45:00,9.85,9.88,9.85,9.88,302098.4775,6.0915,6.11,6.0915,6.11,302098.4775
2007-09-14 14:50:00,9.88,9.88,9.87,9.88,146756.6325,6.11,6.11,6.1038,6.11,146756.6325
2007-09-14 14:55:00,9.88,9.88,9.85,9.86,297452.3625,6.11,6.11,6.0915,6.0977,297452.3625
2007-09-14 15:00:00,9.85,9.87,9.85,9.87,154129.815,6.0915,6.1038,6.0915,6.1038,154129.815
2007-09-14 15:05:00,9.86,9.87,9.85,9.86,218367.405,6.0977,6.1038,6.0915,6.0977,218367.405
2007-09-14 15:10:00,9.87,9.87,9.86,9.87,56056.3875,6.1038,6.1038,6.0977,6.1038,56056.3875
2007-09-14 15:15:00,9.86,9.87,9.86,9.86,108880.695,6.0977,6.1038,6.0977,6.0977,108880.695
2007-09-14 15:20:00,9.87,9.9,9.86,9.89,203116.0275,6.1038,6.1224,6.0977,6.1162,203116.0275
2007-09-14 15:25:00,9.9,9.9,9.88,9.9,238062.8925,6.1224,6.1224,6.11,6.1224,238062.8925
2007-09-14 15:30:00,9.89,9.9,9.88,9.88,97871.4225,6.1162,6.1224,6.11,6.11,97871.4225
2007-09-14 15:35:00,9.89,9.89,9.88,9.89,73630.8225,6.1162,6.1162,6.11,6.1162,73630.8225
2007-09-14 15:40:00,9.89,9.89,9.88,9.89,147059.64,6.1162,6.1162,6.11,6.1162,147059.64
2007-09-14 15:45:00,9.88,9.89,9.88,9.89,143322.5475,6.11,6.1162,6.11,6.1162,143322.5475
2007-09-14 15:50:00,9.88,9.89,9.88,9.89,132010.2675,6.11,6.1162,6.11,6.1162,132010.2675
2007-09-14 15:55:00,9.89,9.91,9.88,9.89,466833.555,6.1162,6.1286,6.11,6.1162,466833.555
2007-09-17 09:35:00,9.75,9.75,9.7,9.73,210287.205,6.0296,6.0296,5.9987,6.0173,210287.205
2007-09-17 09:40:00,9.73,9.77,9.73,9.77,164937.0825,6.0173,6.042,6.0173,6.042,164937.0825
2007-09-17 09:45:00,9.77,9.8,9.76,9.78,121101.9975,6.042,6.0606,6.0358,6.0482,121101.9975
2007-09-17 09:50:00,9.77,9.79,9.75,9.78,140090.4675,6.042,6.0544,6.0296,6.0482,140090.4675
2007-09-17 09:55:00,9.77,9.81,9.77,9.8,166149.1125,6.042,6.0667,6.042,6.0606,166149.1125
2007-09-17 10:00:00,9.8,9.81,9.78,9.78,95346.36,6.0606,6.0667,6.0482,6.0482,95346.36
2007-09-17 10:05:00,9.77,9.8,9.77,9.78,138777.435,6.042,6.0606,6.042,6.0482,138777.435
2007-09-17 10:10:00,9.78,9.81,9.77,9.81,98780.445,6.0482,6.0667,6.042,6.0667,98780.445
2007-09-17 10:15:00,9.82,9.84,9.8,9.8,103729.5675,6.0729,6.0853,6.0606,6.0606,103729.5675
2007-09-17 10:20:00,9.81,9.81,9.8,9.8,34239.8475,6.0667,6.0667,6.0606,6.0606,34239.8475
2007-09-17 10:25:00,9.8,9.81,9.8,9.81,63732.5775,6.0606,6.0667,6.0606,6.0667,63732.5775
2007-09-17 10:30:00,9.8,9.81,9.79,9.8,237557.88,6.0606,6.0667,6.0544,6.0606,237557.88
2007-09-17 10:35:00,9.8,9.8,9.78,9.79,260990.46,6.0606,6.0606,6.0482,6.0544,260990.46
2007-09-17 10:40:00,9.79,9.81,9.78,9.8,254526.3,6.0544,6.0667,6.0482,6.0606,254526.3
2007-09-17 10:45:00,9.8,9.8,9.78,9.79,233214.7725,6.0606,6.0606,6.0482,6.0544,233214.7725
2007-09-17 10:50:00,9.8,9.8,9.77,9.78,302401.485,6.0606,6.0606,6.042,6.0482,302401.485
2007-09-17 10:55:00,9.78,9.79,9.78,9.79,30199.7475,6.0482,6.0544,6.0482,6.0544,30199.7475
2007-09-17 11:00:00,9.8,9.8,9.78,9.78,48582.2025,6.0606,6.0606,6.0482,6.0482,48582.2025
2007-09-17 11:05:00,9.78,9.79,9.75,9.75,153624.8025,6.0482,6.0544,6.0296,6.0296,153624.8025
2007-09-17 11:10:00,9.75,9.76,9.72,9.73,138979.44,6.0296,6.0358,6.0111,6.0173,138979.44
2007-09-17 11:15:00,9.73,9.74,9.71,9.72,222609.51,6.0173,6.0234,6.0049,6.0111,222609.51
2007-09-17 11:20:00,9.72,9.73,9.69,9.71,420170.4,6.0111,6.0173,5.9925,6.0049,420170.4
2007-09-17 11:25:00,9.72,9.72,9.7,9.71,38986.965,6.0111,6.0111,5.9987,6.0049,38986.965
2007-09-17 11:30:00,9.7,9.71,9.67,9.69,94437.3375,5.9987,6.0049,5.9802,5.9925,94437.3375
2007-09-17 11:35:00,9.69,9.71,9.68,9.69,106355.6325,5.9925,6.0049,5.9863,5.9925,106355.6325
2007-09-17 11:40:00,9.69,9.69,9.67,9.68,98881.4475,5.9925,5.9925,5.9802,5.9863,98881.4475
2007-09-17 11:45:00,9.68,9.7,9.68,9.68,115445.8575,5.9863,5.9987,5.9863,5.9863,115445.8575
2007-09-17 11:50:00,9.68,9.69,9.66,9.69,74943.855,5.9863,5.9925,5.974,5.9925,74943.855
2007-09-17 11:55:00,9.69,9.69,9.66,9.68,141605.505,5.9925,5.9925,5.974,5.9863,141605.505
2007-09-17 12:00:00,9.68,9.69,9.67,9.68,23230.575,5.9863,5.9925,5.9802,5.9863,23230.575
2007-09-17 12:05:00,9.68,9.68,9.66,9.68,120697.9875,5.9863,5.9863,5.974,5.9863,120697.9875
2007-09-17 12:10:00,9.67,9.68,9.66,9.66,51814.2825,5.9802,5.9863,5.974,5.974,51814.2825
2007-09-17 12:15:00,9.66,9.68,9.66,9.68,153725.805,5.974,5.9863,5.974,5.9863,153725.805
2007-09-17 12:20:00,9.68,9.71,9.68,9.7,146453.625,5.9863,6.0049,5.9863,5.9987,146453.625
2007-09-17 12:25:00,9.71,9.71,9.7,9.71,35047.8675,6.0049,6.0049,5.9987,6.0049,35047.8675
2007-09-17 12:30:00,9.71,9.72,9.67,9.69,85650.12,6.0049,6.0111,5.9802,5.9925,85650.12
2007-09-17 12:35:00,9.69,9.7,9.68,9.7,86660.145,5.9925,5.9987,5.9863,5.9987,86660.145
2007-09-17 12:40:00,9.69,9.7,9.67,9.67,112718.79,5.9925,5.9987,5.9802,5.9802,112718.79
2007-09-17 12:45:00,9.68,9.69,9.67,9.68,72014.7825,5.9863,5.9925,5.9802,5.9863,72014.7825
2007-09-17 12:50:00,9.68,9.69,9.67,9.67,39895.9875,5.9863,5.9925,5.9802,5.9802,39895.9875
2007-09-17 12:55:00,9.67,9.72,9.67,9.7,217761.39,5.9802,6.0111,5.9802,5.9987,217761.39
2007-09-17 13:00:00,9.71,9.71,9.69,9.7,53430.3225,6.0049,6.0049,5.9925,5.9987,53430.3225
2007-09-17 13:05:00,9.7,9.7,9.68,9.68,63227.565,5.9987,5.9987,5.9863,5.9863,63227.565
2007-09-17 13:10:00,9.69,9.69,9.67,9.68,73630.8225,5.9925,5.9925,5.9802,5.9863,73630.8225
2007-09-17 13:15:00,9.68,9.69,9.67,9.67,76458.8925,5.9863,5.9925,5.9802,5.9802,76458.8925
2007-09-17 13:20:00,9.67,9.68,9.66,9.67,37168.92,5.9802,5.9863,5.974,5.9802,37168.92
2007-09-17 13:25:00,9.66,9.68,9.65,9.66,182208.51,5.974,5.9863,5.9678,5.974,182208.51
2007-09-17 13:30:00,9.66,9.67,9.65,9.66,97063.4025,5.974,5.9802,5.9678,5.974,97063.4025
2007-09-17 13:35:00,9.66,9.66,9.65,9.66,15756.39,5.974,5.974,5.9678,5.974,15756.39
2007-09-17 13:40:00,9.66,9.67,9.65,9.67,51713.28,5.974,5.9802,5.9678,5.9802,51713.28
2007-09-17 13:45:00,9.67,9.68,9.67,9.67,38683.9575,5.9802,5.9863,5.9802,5.9802,38683.9575
2007-09-17 13:50:00,9.67,9.68,9.67,9.68,31007.7675,5.9802,5.9863,5.9802,5.9863,31007.7675
2007-09-17 13:55:00,9.67,9.68,9.67,9.67,51612.2775,5.9802,5.9863,5.9802,5.9802,51612.2775
2007-09-17 14:00:00,9.67,9.68,9.65,9.66,113930.82,5.9802,5.9863,5.9678,5.974,113930.82
2007-09-17 14:05:00,9.66,9.67,9.65,9.65,80599.995,5.974,5.9802,5.9678,5.9678,80599.995
2007-09-17 14:10:00,9.65,9.68,9.65,9.66,88983.2025,5.9678,5.9863,5.9678,5.974,88983.2025
2007-09-17 14:15:00,9.66,9.67,9.65,9.66,30704.76,5.974,5.9802,5.9678,5.974,30704.76
2007-09-17 14:20:00,9.66,9.66,9.65,9.66,45653.13,5.974,5.974,5.9678,5.974,45653.13
2007-09-17 14:25:00,9.65,9.67,9.65,9.66,86660.145,5.9678,5.9802,5.9678,5.974,86660.145
2007-09-17 14:30:00,9.66,9.69,9.66,9.69,86761.1475,5.974,5.9925,5.974,5.9925,86761.1475
2007-09-17 14:35:00,9.69,9.69,9.65,9.67,138979.44,5.9925,5.9925,5.9678,5.9802,138979.44
2007-09-17 14:40:00,9.68,9.69,9.67,9.68,206247.105,5.9863,5.9925,5.9802,5.9863,206247.105
2007-09-17 14:45:00,9.69,9.72,9.68,9.68,194833.8225,5.9925,6.0111,5.9863,5.9863,194833.8225
2007-09-17 14:50:00,9.68,9.7,9.67,9.69,130293.225,5.9863,5.9987,5.9802,5.9925,130293.225
2007-09-17 14:55:00,9.69,9.7,9.69,9.69,42118.0425,5.9925,5.9987,5.9925,5.9925,42118.0425
2007-09-17 15:00:00,9.7,9.7,9.68,9.7,80094.9825,5.9987,5.9987,5.9863,5.9987,80094.9825
2007-09-17 15:05:00,9.69,9.7,9.69,9.69,23937.5925,5.9925,5.9987,5.9925,5.9925,23937.5925
2007-09-17 15:10:00,9.7,9.74,9.69,9.74,100901.4975,5.9987,6.0234,5.9925,6.0234,100901.4975
2007-09-17 15:15:00,9.74,9.75,9.71,9.75,146251.62,6.0234,6.0296,6.0049,6.0296,146251.62
2007-09-17 15:20:00,9.74,9.75,9.73,9.74,65954.6325,6.0234,6.0296,6.0173,6.0234,65954.6325
2007-09-17 15:25:00,9.74,9.74,9.72,9.72,51915.285,6.0234,6.0234,6.0111,6.0111,51915.285
2007-09-17 15:30:00,9.72,9.74,9.71,9.74,161199.99,6.0111,6.0234,6.0049,6.0234,161199.99
2007-09-17 15:35:00,9.73,9.74,9.72,9.73,41310.0225,6.0173,6.0234,6.0111,6.0173,41310.0225
2007-09-17 15:40:00,9.73,9.74,9.72,9.74,59793.48,6.0173,6.0234,6.0111,6.0234,59793.48
2007-09-17 15:45:00,9.73,9.74,9.72,9.73,112920.795,6.0173,6.0234,6.0111,6.0173,112920.795
2007-09-17 15:50:00,9.73,9.73,9.72,9.72,64843.605,6.0173,6.0173,6.0111,6.0111,64843.605
2007-09-17 15:55:00,9.72,9.72,9.69,9.7,266848.605,6.0111,6.0111,5.9925,5.9987,266848.605
2007-09-18 09:30:00,9.72,9.77,9.72,9.77,136757.385,6.0111,6.042,6.0111,6.042,136757.385
2007-09-18 09:35:00,9.76,9.77,9.72,9.75,110294.73,6.0358,6.042,6.0111,6.0296,110294.73
2007-09-18 09:40:00,9.75,9.76,9.74,9.75,77973.93,6.0296,6.0358,6.0234,6.0296,77973.93
2007-09-18 09:45:00,9.74,9.75,9.74,9.74,36057.8925,6.0234,6.0296,6.0234,6.0234,36057.8925
2007-09-18 09:50:00,9.73,9.74,9.66,9.71,239577.93,6.0173,6.0234,5.974,6.0049,239577.93
2007-09-18 09:55:00,9.71,9.71,9.69,9.71,125243.1,6.0049,6.0049,5.9925,6.0049,125243.1
2007-09-18 10:00:00,9.71,9.72,9.69,9.71,121708.0125,6.0049,6.0111,5.9925,6.0049,121708.0125
2007-09-18 10:05:00,9.71,9.71,9.7,9.7,43633.08,6.0049,6.0049,5.9987,5.9987,43633.08
2007-09-18 10:10:00,9.71,9.71,9.7,9.71,37572.93,6.0049,6.0049,5.9987,6.0049,37572.93
2007-09-18 10:15:00,9.7,9.71,9.7,9.7,63631.575,5.9987,6.0049,5.9987,5.9987,63631.575
2007-09-18 10:20:00,9.7,9.73,9.7,9.72,186349.6125,5.9987,6.0173,5.9987,6.0111,186349.6125
2007-09-18 10:25:00,9.72,9.74,9.72,9.74,60197.49,6.0111,6.0234,6.0111,6.0234,60197.49
2007-09-18 10:30:00,9.74,9.74,9.71,9.72,108375.6825,6.0234,6.0234,6.0049,6.0111,108375.6825
2007-09-18 10:35:00,9.72,9.73,9.71,9.72,57571.425,6.0111,6.0173,6.0049,6.0111,57571.425
2007-09-18 10:40:00,9.71,9.72,9.71,9.71,53733.33,6.0049,6.0111,6.0049,6.0049,53733.33
2007-09-18 10:45:00,9.71,9.72,9.69,9.71,166957.1325,6.0049,6.0111,5.9925,6.0049,166957.1325
2007-09-18 10:50:00,9.7,9.73,9.7,9.72,128273.175,5.9987,6.0173,5.9987,6.0111,128273.175
2007-09-18 10:55:00,9.72,9.77,9.72,9.77,160088.9625,6.0111,6.042,6.0111,6.042,160088.9625
2007-09-18 11:00:00,9.77,9.77,9.74,9.76,164129.0625,6.042,6.042,6.0234,6.0358,164129.0625
2007-09-18 11:05:00,9.77,9.78,9.75,9.78,154533.825,6.042,6.0482,6.0296,6.0482,154533.825
2007-09-18 11:10:00,9.78,9.78,9.74,9.78,163119.0375,6.0482,6.0482,6.0234,6.0482,163119.0375
2007-09-18 11:15:00,9.78,9.79,9.76,9.77,107466.66,6.0482,6.0544,6.0358,6.042,107466.66
2007-09-18 11:20:00,9.76,9.77,9.76,9.76,53026.3125,6.0358,6.042,6.0358,6.0358,53026.3125
2007-09-18 11:25:00,9.76,9.78,9.75,9.75,60702.5025,6.0358,6.0482,6.0296,6.0296,60702.5025
2007-09-18 11:30:00,9.76,9.76,9.75,9.76,78781.95,6.0358,6.0358,6.0296,6.0358,78781.95
2007-09-18 11:35:00,9.75,9.76,9.75,9.75,19594.485,6.0296,6.0358,6.0296,6.0296,19594.485
2007-09-18 11:40:00,9.76,9.76,9.75,9.75,28785.7125,6.0358,6.0358,6.0296,6.0296,28785.7125
2007-09-18 11:45:00,9.75,9.76,9.75,9.76,26260.65,6.0296,6.0358,6.0296,6.0358,26260.65
2007-09-18 11:50:00,9.75,9.76,9.75,9.75,11514.285,6.0296,6.0358,6.0296,6.0296,11514.285
2007-09-18 11:55:00,9.75,9.76,9.73,9.73,62924.5575,6.0296,6.0358,6.0173,6.0173,62924.5575
2007-09-18 12:00:00,9.73,9.74,9.73,9.73,14443.3575,6.0173,6.0234,6.0173,6.0173,14443.3575
2007-09-18 12:05:00,9.73,9.74,9.7,9.71,115142.85,6.0173,6.0234,5.9987,6.0049,115142.85
2007-09-18 12:10:00,9.7,9.71,9.68,9.71,166452.12,5.9987,6.0049,5.9863,6.0049,166452.12
2007-09-18 12:15:00,9.7,9.72,9.69,9.71,111506.76,5.9987,6.0111,5.9925,6.0049,111506.76
2007-09-18 12:20:00,9.71,9.73,9.71,9.72,73327.815,6.0049,6.0173,6.0049,6.0111,73327.815
2007-09-18 12:25:00,9.72,9.73,9.71,9.72,101305.5075,6.0111,6.0173,6.0049,6.0111,101305.5075
2007-09-18 12:30:00,9.72,9.72,9.71,9.72,14746.365,6.0111,6.0111,6.0049,6.0111,14746.365
2007-09-18 12:35:00,9.72,9.74,9.71,9.74,118677.9375,6.0111,6.0234,6.0049,6.0234,118677.9375
2007-09-18 12:40:00,9.74,9.74,9.73,9.74,21614.535,6.0234,6.0234,6.0173,6.0234,21614.535
2007-09-18 12:45:00,9.74,9.74,9.73,9.74,25957.6425,6.0234,6.0234,6.0173,6.0234,25957.6425
2007-09-18 12:50:00,9.74,9.75,9.73,9.74,50299.245,6.0234,6.0296,6.0173,6.0234,50299.245
2007-09-18 12:55:00,9.75,9.75,9.74,9.74,24240.6,6.0296,6.0296,6.0234,6.0234,24240.6
2007-09-18 13:00:00,9.75,9.75,9.73,9.73,98881.4475,6.0296,6.0296,6.0173,6.0173,98881.4475
2007-09-18 13:05:00,9.73,9.74,9.72,9.73,87468.165,6.0173,6.0234,6.0111,6.0173,87468.165
2007-09-18 13:10:00,9.74,9.74,9.73,9.74,23634.585,6.0234,6.0234,6.0173,6.0234,23634.585
2007-09-18 13:15:00,9.74,9.74,9.72,9.74,166553.1225,6.0234,6.0234,6.0111,6.0234,166553.1225
2007-09-18 13:20:00,9.74,9.74,9.73,9.73,23129.5725,6.0234,6.0234,6.0173,6.0173,23129.5725
2007-09-18 13:25:00,9.73,9.74,9.72,9.72,72317.79,6.0173,6.0234,6.0111,6.0111,72317.79
2007-09-18 13:30:00,9.73,9.73,9.72,9.72,27169.6725,6.0173,6.0173,6.0111,6.0111,27169.6725
2007-09-18 13:35:00,9.72,9.73,9.71,9.71,37976.94,6.0111,6.0173,6.0049,6.0049,37976.94
2007-09-18 13:40:00,9.71,9.72,9.71,9.71,55450.3725,6.0049,6.0111,6.0049,6.0049,55450.3725
2007-09-18 13:45:00,9.71,9.72,9.7,9.7,55652.3775,6.0049,6.0111,5.9987,5.9987,55652.3775
2007-09-18 13:50:00,9.7,9.71,9.69,9.7,73428.8175,5.9987,6.0049,5.9925,5.9987,73428.8175
2007-09-18 13:55:00,9.7,9.71,9.69,9.71,159987.96,5.9987,6.0049,5.9925,6.0049,159987.96
2007-09-18 14:00:00,9.7,9.71,9.69,9.7,159078.9375,5.9987,6.0049,5.9925,5.9987,159078.9375
2007-09-18 14:05:00,9.7,9.7,9.67,9.68,66762.6525,5.9987,5.9987,5.9802,5.9863,66762.6525
2007-09-18 14:10:00,9.68,9.69,9.65,9.68,133727.31,5.9863,5.9925,5.9678,5.9863,133727.31
2007-09-18 14:15:00,9.69,9.89,9.68,9.85,215337.33,5.9925,6.1162,5.9863,6.0915,215337.33
2007-09-18 14:20:00,9.86,9.9,9.79,9.87,449158.1175,6.0977,6.1224,6.0544,6.1038,449158.1175
2007-09-18 14:25:00,9.88,9.89,9.85,9.88,179986.455,6.11,6.1162,6.0915,6.11,179986.455
2007-09-18 14:30:00,9.88,9.99,9.88,9.99,422190.45,6.11,6.1781,6.11,6.1781,422190.45
2007-09-18 14:35:00,9.99,10.07,9.98,10.06,295129.305,6.1781,6.2275,6.1719,6.2213,295129.305
2007-09-18 14:40:00,10.07,10.11,10.06,10.1,383809.5,6.2275,6.2523,6.2213,6.2461,383809.5
2007-09-18 14:45:00,10.1,10.11,10.07,10.08,315935.82,6.2461,6.2523,6.2275,6.2337,315935.82
2007-09-18 14:50:00,10.07,10.08,10.03,10.04,402393.96,6.2275,6.2337,6.2028,6.209,402393.96
2007-09-18 14:55:00,10.04,10.06,10.03,10.03,365427.045,6.209,6.2213,6.2028,6.2028,365427.045
2007-09-18 15:00:00,10.05,10.06,9.97,9.97,183824.55,6.2152,6.2213,6.1657,6.1657,183824.55
2007-09-18 15:05:00,9.98,9.99,9.96,9.98,369164.1375,6.1719,6.1781,6.1595,6.1719,369164.1375
2007-09-18 15:10:00,9.98,10.04,9.98,10.03,287756.1225,6.1719,6.209,6.1719,6.2028,287756.1225
2007-09-18 15:15:00,10.03,10.05,10.02,10.05,163725.0525,6.2028,6.2152,6.1966,6.2152,163725.0525
2007-09-18 15:20:00,10.05,10.07,10.04,10.05,242203.995,6.2152,6.2275,6.209,6.2152,242203.995
2007-09-18 15:25:00,10.05,10.08,10.04,10.05,242507.0025,6.2152,6.2337,6.209,6.2152,242507.0025
2007-09-18 15:30:00,10.06,10.06,10.05,10.06,219074.4225,6.2213,6.2213,6.2152,6.2213,219074.4225
2007-09-18 15:35:00,10.05,10.08,10.05,10.07,175542.345,6.2152,6.2337,6.2152,6.2275,175542.345
2007-09-18 15:40:00,10.07,10.13,10.07,10.12,682877.9025,6.2275,6.2646,6.2275,6.2584,682877.9025
2007-09-18 15:45:00,10.11,10.13,10.07,10.09,548039.565,6.2523,6.2646,6.2275,6.2399,548039.565
2007-09-18 15:50:00,10.08,10.1,10.07,10.07,508143.5775,6.2337,6.2461,6.2275,6.2275,508143.5775
2007-09-18 15:55:00,10.07,10.15,10.05,10.13,1263541.275,6.2275,6.277,6.2152,6.2646,1263541.275
2007-09-19 09:30:00,10.09,10.09,9.92,9.93,545211.495,6.2399,6.2399,6.1348,6.1409,545211.495
2007-09-19 09:35:00,9.93,9.96,9.9,9.95,201903.9975,6.1409,6.1595,6.1224,6.1533,201903.9975
2007-09-19 09:40:00,9.95,9.96,9.94,9.94,209378.1825,6.1533,6.1595,6.1471,6.1471,209378.1825
2007-09-19 09:45:00,9.94,10.01,9.94,10.01,345529.5525,6.1471,6.1904,6.1471,6.1904,345529.5525
2007-09-19 09:50:00,10.01,10.01,9.94,9.95,585713.4975,6.1904,6.1904,6.1471,6.1533,585713.4975
2007-09-19 09:55:00,9.96,9.96,9.95,9.96,250789.2075,6.1595,6.1595,6.1533,6.1595,250789.2075
2007-09-19 10:00:00,9.96,9.99,9.95,9.98,346034.565,6.1595,6.1781,6.1533,6.1719,346034.565
2007-09-19 10:05:00,9.97,9.99,9.96,9.98,636820.7625,6.1657,6.1781,6.1595,6.1719,636820.7625
2007-09-19 10:10:00,9.97,10.01,9.97,10.0,461076.4125,6.1657,6.1904,6.1657,6.1842,461076.4125
2007-09-19 10:15:00,10.0,10.0,9.98,9.98,267757.6275,6.1842,6.1842,6.1719,6.1719,267757.6275
2007-09-19 10:20:00,9.98,9.99,9.98,9.99,263313.5175,6.1719,6.1781,6.1719,6.1781,263313.5175
2007-09-19 10:25:00,9.98,10.01,9.98,10.0,401181.93,6.1719,6.1904,6.1719,6.1842,401181.93
2007-09-19 10:30:00,10.0,10.01,9.99,9.99,316642.8375,6.1842,6.1904,6.1781,6.1781,316642.8375
2007-09-19 10:35:00,10.0,10.0,9.98,9.99,231194.7225,6.1842,6.1842,6.1719,6.1781,231194.7225
2007-09-19 10:40:00,9.99,9.99,9.98,9.99,441683.9325,6.1781,6.1781,6.1719,6.1781,441683.9325
2007-09-19 10:45:00,9.99,10.0,9.97,9.99,561068.8875,6.1781,6.1842,6.1657,6.1781,561068.8875
2007-09-19 10:50:00,9.99,10.0,9.98,10.0,583188.435,6.1781,6.1842,6.1719,6.1842,583188.435
2007-09-19 10:55:00,9.99,10.05,9.99,10.03,422695.4625,6.1781,6.2152,6.1781,6.2028,422695.4625
2007-09-19 11:00:00,10.03,10.04,9.99,10.0,195742.845,6.2028,6.209,6.1781,6.1842,195742.845
2007-09-19 11:05:00,9.99,10.01,9.99,10.0,220488.4575,6.1781,6.1904,6.1781,6.1842,220488.4575
2007-09-19 11:10:00,10.0,10.0,9.99,10.0,121101.9975,6.1842,6.1842,6.1781,6.1842,121101.9975
2007-09-19 11:15:00,10.0,10.03,9.99,10.02,397343.835,6.1842,6.2028,6.1781,6.1966,397343.835
2007-09-19 11:20:00,10.02,10.03,9.99,10.0,433704.735,6.1966,6.2028,6.1781,6.1842,433704.735
2007-09-19 11:25:00,10.0,10.01,9.99,10.0,70196.7375,6.1842,6.1904,6.1781,6.1842,70196.7375
2007-09-19 11:30:00,10.01,10.02,10.0,10.02,102921.5475,6.1904,6.1966,6.1842,6.1966,102921.5475
2007-09-19 11:35:00,10.02,10.04,10.0,10.0,209984.1975,6.1966,6.209,6.1842,6.1842,209984.1975
2007-09-19 11:40:00,10.0,10.02,9.99,10.01,133424.3025,6.1842,6.1966,6.1781,6.1904,133424.3025
2007-09-19 11:45:00,10.01,10.02,10.0,10.01,181299.4875,6.1904,6.1966,6.1842,6.1904,181299.4875
2007-09-19 11:50:00,10.01,10.01,10.0,10.01,139888.4625,6.1904,6.1904,6.1842,6.1904,139888.4625
2007-09-19 11:55:00,10.01,10.01,10.0,10.01,61207.515,6.1904,6.1904,6.1842,6.1904,61207.515
2007-09-19 12:00:00,10.01,10.02,10.0,10.02,167462.145,6.1904,6.1966,6.1842,6.1966,167462.145
2007-09-19 12:05:00,10.02,10.03,10.0,10.0,321187.95,6.1966,6.2028,6.1842,6.1842,321187.95
2007-09-19 12:10:00,10.01,10.01,10.0,10.01,68378.6925,6.1904,6.1904,6.1842,6.1904,68378.6925
2007-09-19 12:15:00,10.01,10.01,10.0,10.0,81105.0075,6.1904,6.1904,6.1842,6.1842,81105.0075
2007-09-19 12:20:00,10.01,10.01,10.0,10.01,91710.27,6.1904,6.1904,6.1842,6.1904,91710.27
2007-09-19 12:25:00,10.0,10.01,9.99,10.01,341590.455,6.1842,6.1904,6.1781,6.1904,341590.455
2007-09-19 12:30:00,10.01,10.01,10.0,10.01,63025.56,6.1904,6.1904,6.1842,6.1904,63025.56
2007-09-19 12:35:00,10.01,10.01,10.0,10.01,57874.4325,6.1904,6.1904,6.1842,6.1904,57874.4325
2007-09-19 12:40:00,10.01,10.01,9.97,9.98,347751.6075,6.1904,6.1904,6.1657,6.1719,347751.6075
2007-09-19 12:45:00,9.97,9.99,9.95,9.98,423503.4825,6.1657,6.1781,6.1533,6.1719,423503.4825
2007-09-19 12:50:00,9.99,9.99,9.98,9.99,43835.085,6.1781,6.1781,6.1719,6.1781,43835.085
2007-09-19 12:55:00,9.99,10.0,9.98,10.0,54339.345,6.1781,6.1842,6.1719,6.1842,54339.345
2007-09-19 13:00:00,10.0,10.0,9.99,9.99,50400.2475,6.1842,6.1842,6.1781,6.1781,50400.2475
2007-09-19 13:05:00,10.0,10.0,9.96,9.98,449562.1275,6.1842,6.1842,6.1595,6.1719,449562.1275
2007-09-19 13:10:00,9.99,9.99,9.98,9.99,63429.57,6.1781,6.1781,6.1719,6.1781,63429.57
2007-09-19 13:15:00,9.99,9.99,9.97,9.99,126051.12,6.1781,6.1781,6.1657,6.1781,126051.12
2007-09-19 13:20:00,9.99,10.0,9.98,10.0,47875.185,6.1781,6.1842,6.1719,6.1842,47875.185
2007-09-19 13:25:00,10.0,10.0,9.99,10.0,56460.3975,6.1842,6.1842,6.1781,6.1842,56460.3975
2007-09-19 13:30:00,10.0,10.0,9.98,9.98,111809.7675,6.1842,6.1842,6.1719,6.1719,111809.7675
2007-09-19 13:35:00,9.99,9.99,9.98,9.99,222508.5075,6.1781,6.1781,6.1719,6.1781,222508.5075
2007-09-19 13:40:00,9.99,10.0,9.97,9.98,376133.31,6.1781,6.1842,6.1657,6.1719,376133.31
2007-09-19 13:45:00,9.98,10.0,9.98,10.0,87771.1725,6.1719,6.1842,6.1719,6.1842,87771.1725
2007-09-19 13:50:00,10.0,10.0,9.99,10.0,32118.795,6.1842,6.1842,6.1781,6.1842,32118.795
2007-09-19 13:55:00,10.0,10.01,9.99,10.01,125950.1175,6.1842,6.1904,6.1781,6.1904,125950.1175
2007-09-19 14:00:00,10.01,10.02,9.98,9.99,134535.33,6.1904,6.1966,6.1719,6.1781,134535.33
2007-09-19 14:05:00,9.98,10.0,9.98,9.98,146554.6275,6.1719,6.1842,6.1719,6.1719,146554.6275
2007-09-19 14:10:00,9.99,9.99,9.98,9.99,68075.685,6.1781,6.1781,6.1719,6.1781,68075.685
2007-09-19 14:15:00,9.98,9.99,9.98,9.99,104133.5775,6.1719,6.1781,6.1719,6.1781,104133.5775
2007-09-19 14:20:00,9.99,9.99,9.98,9.98,33229.8225,6.1781,6.1781,6.1719,6.1719,33229.8225
2007-09-19 14:25:00,9.99,9.99,9.98,9.99,44037.09,6.1781,6.1781,6.1719,6.1781,44037.09
2007-09-19 14:30:00,9.98,10.0,9.98,9.99,86458.14,6.1719,6.1842,6.1719,6.1781,86458.14
2007-09-19 14:35:00,9.99,10.0,9.99,9.99,44340.0975,6.1781,6.1842,6.1781,6.1781,44340.0975
2007-09-19 14:40:00,10.0,10.0,9.99,10.0,51814.2825,6.1842,6.1842,6.1781,6.1842,51814.2825
2007-09-19 14:45:00,9.99,10.0,9.99,9.99,50602.2525,6.1781,6.1842,6.1781,6.1781,50602.2525
2007-09-19 14:50:00,9.99,10.01,9.99,10.01,143120.5425,6.1781,6.1904,6.1781,6.1904,143120.5425
2007-09-19 14:55:00,10.0,10.01,10.0,10.01,64035.585,6.1842,6.1904,6.1842,6.1904,64035.585
2007-09-19 15:00:00,10.01,10.01,10.0,10.01,74236.8375,6.1904,6.1904,6.1842,6.1904,74236.8375
2007-09-19 15:05:00,10.01,10.04,10.0,10.02,182713.5225,6.1904,6.209,6.1842,6.1966,182713.5225
2007-09-19 15:10:00,10.02,10.04,10.01,10.03,132919.29,6.1966,6.209,6.1904,6.2028,132919.29
2007-09-19 15:15:00,10.04,10.04,10.01,10.02,164331.0675,6.209,6.209,6.1904,6.1966,164331.0675
2007-09-19 15:20:00,10.01,10.02,10.01,10.02,80397.99,6.1904,6.1966,6.1904,6.1966,80397.99
2007-09-19 15:25:00,10.02,10.03,10.0,10.0,182814.525,6.1966,6.2028,6.1842,6.1842,182814.525
2007-09-19 15:30:00,10.01,10.02,10.0,10.0,60601.5,6.1904,6.1966,6.1842,6.1842,60601.5
2007-09-19 15:35:00,10.01,10.02,10.0,10.02,107062.65,6.1904,6.1966,6.1842,6.1966,107062.65
2007-09-19 15:40:00,10.02,10.02,10.0,10.01,102416.535,6.1966,6.1966,6.1842,6.1904,102416.535
2007-09-19 15:45:00,10.01,10.01,9.99,9.99,131606.2575,6.1904,6.1904,6.1781,6.1781,131606.2575
2007-09-19 15:50:00,9.99,10.0,9.98,9.99,206045.1,6.1781,6.1842,6.1719,6.1781,206045.1
2007-09-19 15:55:00,10.0,10.01,9.99,10.01,320379.93,6.1842,6.1904,6.1781,6.1904,320379.93
2007-09-20 09:30:00,9.98,9.98,9.93,9.94,173926.305,6.1719,6.1719,6.1409,6.1471,173926.305
2007-09-20 09:35:00,9.94,9.99,9.89,9.97,204429.06,6.1471,6.1781,6.1162,6.1657,204429.06
2007-09-20 09:40:00,9.98,9.98,9.93,9.95,127869.165,6.1719,6.1719,6.1409,6.1533,127869.165
2007-09-20 09:45:00,9.95,9.97,9.94,9.95,146958.6375,6.1533,6.1657,6.1471,6.1533,146958.6375
2007-09-20 09:50:00,9.96,10.01,9.96,10.0,236345.85,6.1595,6.1904,6.1595,6.1842,236345.85
2007-09-20 09:55:00,10.0,10.0,9.99,9.99,37976.94,6.1842,6.1842,6.1781,6.1781,37976.94
2007-09-20 10:00:00,10.0,10.0,9.99,10.0,80094.9825,6.1842,6.1842,6.1781,6.1842,80094.9825
2007-09-20 10:05:00,10.0,10.03,9.99,10.03,171502.245,6.1842,6.2028,6.1781,6.2028,171502.245
2007-09-20 10:10:00,10.02,10.05,10.02,10.04,118677.9375,6.1966,6.2152,6.1966,6.209,118677.9375
2007-09-20 10:15:00,10.04,10.05,10.02,10.02,144837.585,6.209,6.2152,6.1966,6.1966,144837.585
2007-09-20 10:20:00,10.02,10.03,10.02,10.03,55349.37,6.1966,6.2028,6.1966,6.2028,55349.37
2007-09-20 10:25:00,10.03,10.04,10.03,10.04,153624.8025,6.2028,6.209,6.2028,6.209,153624.8025
2007-09-20 10:30:00,10.04,10.04,10.02,10.03,122314.0275,6.209,6.209,6.1966,6.2028,122314.0275
2007-09-20 10:35:00,10.03,10.04,10.02,10.02,140898.4875,6.2028,6.209,6.1966,6.1966,140898.4875
2007-09-20 10:40:00,10.02,10.02,10.01,10.01,86660.145,6.1966,6.1966,6.1904,6.1904,86660.145
2007-09-20 10:45:00,10.02,10.02,10.01,10.01,80903.0025,6.1966,6.1966,6.1904,6.1904,80903.0025
2007-09-20 10:50:00,10.01,10.02,10.01,10.01,88377.1875,6.1904,6.1966,6.1904,6.1904,88377.1875
2007-09-20 10:55:00,10.01,10.02,10.01,10.01,73226.8125,6.1904,6.1966,6.1904,6.1904,73226.8125
2007-09-20 11:00:00,10.01,10.02,9.99,10.01,123930.0675,6.1904,6.1966,6.1781,6.1904,123930.0675
2007-09-20 11:05:00,10.01,10.03,10.0,10.02,258667.4025,6.1904,6.2028,6.1842,6.1966,258667.4025
2007-09-20 11:10:00,10.02,10.03,10.01,10.01,129990.2175,6.1966,6.2028,6.1904,6.1904,129990.2175
2007-09-20 11:15:00,10.01,10.02,10.0,10.0,61409.52,6.1904,6.1966,6.1842,6.1842,61409.52
2007-09-20 11:20:00,10.0,10.01,10.0,10.01,64843.605,6.1842,6.1904,6.1842,6.1904,64843.605
2007-09-20 11:25:00,10.01,10.01,10.0,10.0,29492.73,6.1904,6.1904,6.1842,6.1842,29492.73
2007-09-20 11:30:00,10.0,10.01,10.0,10.0,31916.79,6.1842,6.1904,6.1842,6.1842,31916.79
2007-09-20 11:35:00,10.01,10.01,9.97,10.0,164634.075,6.1904,6.1904,6.1657,6.1842,164634.075
2007-09-20 11:40:00,9.99,10.0,9.99,10.0,27876.69,6.1781,6.1842,6.1781,6.1842,27876.69
2007-09-20 11:45:00,9.99,10.0,9.99,9.99,18079.4475,6.1781,6.1842,6.1781,6.1781,18079.4475
2007-09-20 11:50:00,10.0,10.02,9.99,10.01,130899.24,6.1842,6.1966,6.1781,6.1904,130899.24
2007-09-20 11:55:00,10.01,10.02,10.0,10.0,60197.49,6.1904,6.1966,6.1842,6.1842,60197.49
2007-09-20 12:00:00,10.0,10.03,10.0,10.03,78175.935,6.1842,6.2028,6.1842,6.2028,78175.935
2007-09-20 12:05:00,10.03,10.03,10.01,10.02,44037.09,6.2028,6.2028,6.1904,6.1966,44037.09
2007-09-20 12:10:00,10.01,10.02,10.0,10.0,43431.075,6.1904,6.1966,6.1842,6.1842,43431.075
2007-09-20 12:15:00,10.0,10.01,9.98,9.99,153422.7975,6.1842,6.1904,6.1719,6.1781,153422.7975
2007-09-20 12:20:00,10.0,10.0,9.98,9.99,161604.0,6.1842,6.1842,6.1719,6.1781,161604.0
2007-09-20 12:25:00,9.99,10.0,9.94,9.95,275130.81,6.1781,6.1842,6.1471,6.1533,275130.81
2007-09-20 12:30:00,9.95,9.95,9.93,9.94,147362.6475,6.1533,6.1533,6.1409,6.1471,147362.6475
2007-09-20 12:35:00,9.93,9.95,9.92,9.94,121506.0075,6.1409,6.1533,6.1348,6.1471,121506.0075
2007-09-20 12:40:00,9.95,9.99,9.94,9.97,217862.3925,6.1533,6.1781,6.1471,6.1657,217862.3925
2007-09-20 12:45:00,9.98,9.99,9.97,9.99,141706.5075,6.1719,6.1781,6.1657,6.1781,141706.5075
2007-09-20 12:50:00,9.98,9.99,9.97,9.99,68681.7,6.1719,6.1781,6.1657,6.1781,68681.7
2007-09-20 12:55:00,9.99,9.99,9.98,9.98,11514.285,6.1781,6.1781,6.1719,6.1719,11514.285
2007-09-20 13:00:00,9.98,10.0,9.98,10.0,62621.55,6.1719,6.1842,6.1719,6.1842,62621.55
2007-09-20 13:05:00,10.0,10.0,9.99,10.0,74438.8425,6.1842,6.1842,6.1781,6.1842,74438.8425
2007-09-20 13:10:00,10.0,10.01,9.99,10.01,93528.315,6.1842,6.1904,6.1781,6.1904,93528.315
2007-09-20 13:15:00,10.01,10.01,10.0,10.01,24947.6175,6.1904,6.1904,6.1842,6.1904,24947.6175
2007-09-20 13:20:00,10.01,10.01,9.99,9.99,94134.33,6.1904,6.1904,6.1781,6.1781,94134.33
2007-09-20 13:25:00,10.0,10.01,9.98,10.0,188369.6625,6.1842,6.1904,6.1719,6.1842,188369.6625
2007-09-20 13:30:00,10.0,10.04,10.0,10.04,106860.645,6.1842,6.209,6.1842,6.209,106860.645
2007-09-20 13:35:00,10.03,10.03,9.99,10.0,150190.7175,6.2028,6.2028,6.1781,6.1842,150190.7175
2007-09-20 13:40:00,10.0,10.02,9.99,10.02,136959.39,6.1842,6.1966,6.1781,6.1966,136959.39
2007-09-20 13:45:00,10.02,10.02,9.99,10.01,177764.4,6.1966,6.1966,6.1781,6.1904,177764.4
2007-09-20 13:50:00,10.01,10.01,9.99,10.01,112718.79,6.1904,6.1904,6.1781,6.1904,112718.79
2007-09-20 13:55:00,10.01,10.01,9.97,10.0,229578.6825,6.1904,6.1904,6.1657,6.1842,229578.6825
2007-09-20 14:00:00,10.0,10.0,9.99,10.0,75751.875,6.1842,6.1842,6.1781,6.1842,75751.875
2007-09-20 14:05:00,10.0,10.01,9.99,10.0,206752.1175,6.1842,6.1904,6.1781,6.1842,206752.1175
2007-09-20 14:10:00,10.0,10.01,10.0,10.01,146958.6375,6.1842,6.1904,6.1842,6.1904,146958.6375
2007-09-20 14:15:00,10.01,10.02,10.0,10.01,180289.4625,6.1904,6.1966,6.1842,6.1904,180289.4625
2007-09-20 14:20:00,10.01,10.02,10.0,10.02,128576.1825,6.1904,6.1966,6.1842,6.1966,128576.1825
2007-09-20 14:25:00,10.02,10.03,10.01,10.02,216044.3475,6.1966,6.2028,6.1904,6.1966,216044.3475
2007-09-20 14:30:00,10.02,10.02,9.99,9.99,237759.885,6.1966,6.1966,6.1781,6.1781,237759.885
2007-09-20 14:35:00,10.0,10.0,9.98,9.99,145241.595,6.1842,6.1842,6.1719,6.1781,145241.595
2007-09-20 14:40:00,9.99,10.01,9.98,10.0,307047.6,6.1781,6.1904,6.1719,6.1842,307047.6
2007-09-20 14:45:00,10.0,10.0,9.95,9.95,214529.31,6.1842,6.1842,6.1533,6.1533,214529.31
2007-09-20 14:50:00,9.96,10.0,9.95,9.98,239274.9225,6.1595,6.1842,6.1533,6.1719,239274.9225
2007-09-20 14:55:00,9.99,9.99,9.96,9.96,135646.3575,6.1781,6.1781,6.1595,6.1595,135646.3575
2007-09-20 15:00:00,9.96,9.97,9.95,9.96,78781.95,6.1595,6.1657,6.1533,6.1595,78781.95
2007-09-20 15:05:00,9.96,9.97,9.94,9.96,393202.7325,6.1595,6.1657,6.1471,6.1595,393202.7325
2007-09-20 15:10:00,9.96,9.97,9.93,9.95,264828.555,6.1595,6.1657,6.1409,6.1533,264828.555
2007-09-20 15:15:00,9.95,9.98,9.95,9.97,131101.245,6.1533,6.1719,6.1533,6.1657,131101.245
2007-09-20 15:20:00,9.96,9.97,9.96,9.97,47976.1875,6.1595,6.1657,6.1595,6.1657,47976.1875
2007-09-20 15:25:00,9.96,9.97,9.95,9.95,259778.43,6.1595,6.1657,6.1533,6.1533,259778.43
2007-09-20 15:30:00,9.95,9.98,9.95,9.96,322904.9925,6.1533,6.1719,6.1533,6.1595,322904.9925
2007-09-20 15:35:00,9.96,9.97,9.94,9.96,235436.8275,6.1595,6.1657,6.1471,6.1595,235436.8275
2007-09-20 15:40:00,9.96,9.97,9.94,9.96,227962.6425,6.1595,6.1657,6.1471,6.1595,227962.6425
2007-09-20 15:45:00,9.97,9.97,9.96,9.97,143726.5575,6.1657,6.1657,6.1595,6.1657,143726.5575
2007-09-20 15:50:00,9.97,9.99,9.96,9.99,191096.73,6.1657,6.1781,6.1595,6.1781,191096.73
2007-09-20 15:55:00,9.98,9.99,9.96,9.96,266444.595,6.1719,6.1781,6.1595,6.1595,266444.595
2007-09-21 09:30:00,10.0,10.13,9.99,10.09,313612.7625,6.1842,6.2646,6.1781,6.2399,313612.7625
2007-09-21 09:35:00,10.08,10.12,10.06,10.11,123526.0575,6.2337,6.2584,6.2213,6.2523,123526.0575
2007-09-21 09:40:00,10.11,10.15,10.1,10.13,168371.1675,6.2523,6.277,6.2461,6.2646,168371.1675
2007-09-21 09:45:00,10.13,10.14,10.06,10.08,274120.785,6.2646,6.2708,6.2213,6.2337,274120.785
2007-09-21 09:50:00,10.08,10.12,10.07,10.11,112718.79,6.2337,6.2584,6.2275,6.2523,112718.79
2007-09-21 09:55:00,10.1,10.11,10.1,10.1,63732.5775,6.2461,6.2523,6.2461,6.2461,63732.5775
2007-09-21 10:00:00,10.1,10.11,10.1,10.11,70600.7475,6.2461,6.2523,6.2461,6.2523,70600.7475
2007-09-21 10:05:00,10.11,10.12,10.1,10.12,78377.94,6.2523,6.2584,6.2461,6.2584,78377.94
2007-09-21 10:10:00,10.12,10.14,10.11,10.14,138474.4275,6.2584,6.2708,6.2523,6.2708,138474.4275
2007-09-21 10:15:00,10.14,10.14,10.13,10.14,53026.3125,6.2708,6.2708,6.2646,6.2708,53026.3125
2007-09-21 10:20:00,10.13,10.14,10.1,10.11,141100.4925,6.2646,6.2708,6.2461,6.2523,141100.4925
2007-09-21 10:25:00,10.12,10.12,10.1,10.11,71913.78,6.2584,6.2584,6.2461,6.2523,71913.78
2007-09-21 10:30:00,10.1,10.12,10.1,10.12,216347.355,6.2461,6.2584,6.2461,6.2584,216347.355
2007-09-21 10:35:00,10.11,10.12,10.11,10.11,84135.0825,6.2523,6.2584,6.2523,6.2523,84135.0825
2007-09-21 10:40:00,10.12,10.12,10.11,10.11,18786.465,6.2584,6.2584,6.2523,6.2523,18786.465
2007-09-21 10:45:00,10.12,10.13,10.11,10.13,44643.105,6.2584,6.2646,6.2523,6.2646,44643.105
2007-09-21 10:50:00,10.12,10.13,10.11,10.13,90195.2325,6.2584,6.2646,6.2523,6.2646,90195.2325
2007-09-21 10:55:00,10.12,10.13,10.12,10.13,8181.2025,6.2584,6.2646,6.2584,6.2646,8181.2025
2007-09-21 11:00:00,10.13,10.13,10.12,10.12,46057.14,6.2646,6.2646,6.2584,6.2584,46057.14
2007-09-21 11:05:00,10.13,10.14,10.12,10.14,165442.095,6.2646,6.2708,6.2584,6.2708,165442.095
2007-09-21 11:10:00,10.14,10.16,10.13,10.15,409767.1425,6.2708,6.2832,6.2646,6.277,409767.1425
2007-09-21 11:15:00,10.15,10.15,10.13,10.14,31310.775,6.277,6.277,6.2646,6.2708,31310.775
2007-09-21 11:20:00,10.14,10.14,10.13,10.13,47673.18,6.2708,6.2708,6.2646,6.2646,47673.18
2007-09-21 11:25:00,10.14,10.14,10.13,10.14,29290.725,6.2708,6.2708,6.2646,6.2708,29290.725
2007-09-21 11:30:00,10.13,10.14,10.13,10.13,52420.2975,6.2646,6.2708,6.2646,6.2646,52420.2975
2007-09-21 11:35:00,10.13,10.15,10.13,10.15,60601.5,6.2646,6.277,6.2646,6.277,60601.5
2007-09-21 11:40:00,10.15,10.15,10.14,10.15,15857.3925,6.277,6.277,6.2708,6.277,15857.3925
2007-09-21 11:45:00,10.15,10.15,10.14,10.15,17574.435,6.277,6.277,6.2708,6.277,17574.435
2007-09-21 11:50:00,10.15,10.16,10.14,10.15,164735.0775,6.277,6.2832,6.2708,6.277,164735.0775
2007-09-21 11:55:00,10.14,10.16,10.14,10.16,66560.6475,6.2708,6.2832,6.2708,6.2832,66560.6475
2007-09-21 12:00:00,10.16,10.16,10.13,10.13,99790.47,6.2832,6.2832,6.2646,6.2646,99790.47
2007-09-21 12:05:00,10.13,10.15,10.13,10.14,33936.84,6.2646,6.277,6.2646,6.2708,33936.84
2007-09-21 12:10:00,10.14,10.15,10.14,10.15,46562.1525,6.2708,6.277,6.2708,6.277,46562.1525
2007-09-21 12:15:00,10.14,10.14,10.12,10.12,136858.3875,6.2708,6.2708,6.2584,6.2584,136858.3875
2007-09-21 12:20:00,10.13,10.13,10.12,10.13,57874.4325,6.2646,6.2646,6.2584,6.2646,57874.4325
2007-09-21 12:25:00,10.13,10.13,10.12,10.12,27876.69,6.2646,6.2646,6.2584,6.2584,27876.69
2007-09-21 12:30:00,10.13,10.14,10.11,10.13,73731.825,6.2646,6.2708,6.2523,6.2646,73731.825
2007-09-21 12:35:00,10.14,10.16,10.13,10.16,151604.7525,6.2708,6.2832,6.2646,6.2832,151604.7525
2007-09-21 12:40:00,10.15,10.16,10.15,10.15,13534.335,6.277,6.2832,6.277,6.277,13534.335
2007-09-21 12:45:00,10.15,10.16,10.14,10.15,89993.2275,6.277,6.2832,6.2708,6.277,89993.2275
2007-09-21 12:50:00,10.15,10.15,10.13,10.14,53026.3125,6.277,6.277,6.2646,6.2708,53026.3125
2007-09-21 12:55:00,10.14,10.15,10.13,10.14,82014.03,6.2708,6.277,6.2646,6.2708,82014.03
2007-09-21 13:00:00,10.14,10.15,10.14,10.14,101305.5075,6.2708,6.277,6.2708,6.2708,101305.5075
2007-09-21 13:05:00,10.15,10.15,10.14,10.14,18180.45,6.277,6.277,6.2708,6.2708,18180.45
2007-09-21 13:10:00,10.14,10.16,10.14,10.14,204126.0525,6.2708,6.2832,6.2708,6.2708,204126.0525
2007-09-21 13:15:00,10.14,10.15,10.14,10.14,16867.4175,6.2708,6.277,6.2708,6.2708,16867.4175
2007-09-21 13:20:00,10.15,10.15,10.13,10.15,199883.9475,6.277,6.277,6.2646,6.277,199883.9475
2007-09-21 13:25:00,10.14,10.15,10.13,10.13,66257.64,6.2708,6.277,6.2646,6.2646,66257.64
2007-09-21 13:30:00,10.14,10.14,10.13,10.14,52218.2925,6.2708,6.2708,6.2646,6.2708,52218.2925
2007-09-21 13:35:00,10.14,10.15,10.13,10.14,69186.7125,6.2708,6.277,6.2646,6.2708,69186.7125
2007-09-21 13:40:00,10.15,10.15,10.14,10.15,37673.9325,6.277,6.277,6.2708,6.277,37673.9325
2007-09-21 13:45:00,10.15,10.17,10.15,10.17,63833.58,6.277,6.2894,6.277,6.2894,63833.58
2007-09-21 13:50:00,10.17,10.18,10.16,10.18,43229.07,6.2894,6.2956,6.2832,6.2956,43229.07
2007-09-21 13:55:00,10.18,10.19,10.15,10.17,207156.1275,6.2956,6.3017,6.277,6.2894,207156.1275
2007-09-21 14:00:00,10.17,10.17,10.15,10.16,186450.615,6.2894,6.2894,6.277,6.2832,186450.615
2007-09-21 14:05:00,10.16,10.17,10.15,10.16,142615.53,6.2832,6.2894,6.277,6.2832,142615.53
2007-09-21 14:10:00,10.16,10.16,10.15,10.16,86761.1475,6.2832,6.2832,6.277,6.2832,86761.1475
2007-09-21 14:15:00,10.16,10.16,10.15,10.16,101911.5225,6.2832,6.2832,6.277,6.2832,101911.5225
2007-09-21 14:20:00,10.16,10.16,10.15,10.16,123324.0525,6.2832,6.2832,6.277,6.2832,123324.0525
2007-09-21 14:25:00,10.16,10.17,10.15,10.16,178168.41,6.2832,6.2894,6.277,6.2832,178168.41
2007-09-21 14:30:00,10.16,10.17,10.16,10.16,174835.3275,6.2832,6.2894,6.2832,6.2832,174835.3275
2007-09-21 14:35:00,10.17,10.17,10.16,10.17,68984.7075,6.2894,6.2894,6.2832,6.2894,68984.7075
2007-09-21 14:40:00,10.17,10.17,10.13,10.13,505113.5025,6.2894,6.2894,6.2646,6.2646,505113.5025
2007-09-21 14:45:00,10.14,10.18,10.13,10.18,163119.0375,6.2708,6.2956,6.2646,6.2956,163119.0375
2007-09-21 14:50:00,10.18,10.18,10.15,10.17,208671.165,6.2956,6.2956,6.277,6.2894,208671.165
2007-09-21 14:55:00,10.17,10.17,10.16,10.17,66560.6475,6.2894,6.2894,6.2832,6.2894,66560.6475
2007-09-21 15:00:00,10.17,10.17,10.16,10.17,114233.8275,6.2894,6.2894,6.2832,6.2894,114233.8275
2007-09-21 15:05:00,10.18,10.19,10.17,10.18,224023.545,6.2956,6.3017,6.2894,6.2956,224023.545
2007-09-21 15:10:00,10.17,10.18,10.17,10.18,88882.2,6.2894,6.2956,6.2894,6.2956,88882.2
2007-09-21 15:15:00,10.18,10.18,10.17,10.18,120091.9725,6.2956,6.2956,6.2894,6.2956,120091.9725
2007-09-21 15:20:00,10.18,10.18,10.17,10.18,135444.3525,6.2956,6.2956,6.2894,6.2956,135444.3525
2007-09-21 15:25:00,10.18,10.19,10.16,10.16,197459.8875,6.2956,6.3017,6.2832,6.2832,197459.8875
2007-09-21 15:30:00,10.17,10.18,10.16,10.17,112617.7875,6.2894,6.2956,6.2832,6.2894,112617.7875
2007-09-21 15:35:00,10.17,10.18,10.17,10.18,39491.9775,6.2894,6.2956,6.2894,6.2956,39491.9775
2007-09-21 15:40:00,10.17,10.18,10.17,10.17,109991.7225,6.2894,6.2956,6.2894,6.2894,109991.7225
2007-09-21 15:45:00,10.17,10.18,10.15,10.16,161401.995,6.2894,6.2956,6.277,6.2832,161401.995
2007-09-21 15:50:00,10.16,10.17,10.14,10.16,236850.8625,6.2832,6.2894,6.2708,6.2832,236850.8625
2007-09-21 15:55:00,10.15,10.18,10.15,10.17,445825.035,6.277,6.2956,6.277,6.2894,445825.035
2007-09-24 09:30:00,10.2,10.2,10.16,10.18,190187.7075,6.3079,6.3079,6.2832,6.2956,190187.7075
2007-09-24 09:35:00,10.18,10.19,10.15,10.15,197358.885,6.2956,6.3017,6.277,6.277,197358.885
2007-09-24 09:40:00,10.15,10.17,10.15,10.17,81206.01,6.277,6.2894,6.277,6.2894,81206.01
2007-09-24 09:45:00,10.17,10.17,10.15,10.17,70802.7525,6.2894,6.2894,6.277,6.2894,70802.7525
2007-09-24 09:50:00,10.17,10.18,10.16,10.16,49491.225,6.2894,6.2956,6.2832,6.2832,49491.225
2007-09-24 09:55:00,10.16,10.17,10.14,10.14,115344.855,6.2832,6.2894,6.2708,6.2708,115344.855
2007-09-24 10:00:00,10.15,10.17,10.14,10.16,82923.0525,6.277,6.2894,6.2708,6.2832,82923.0525
2007-09-24 10:05:00,10.17,10.17,10.15,10.15,47976.1875,6.2894,6.2894,6.277,6.277,47976.1875
2007-09-24 10:10:00,10.15,10.16,10.14,10.15,64439.595,6.277,6.2832,6.2708,6.277,64439.595
2007-09-24 10:15:00,10.16,10.17,10.15,10.15,95043.3525,6.2832,6.2894,6.277,6.277,95043.3525
2007-09-24 10:20:00,10.16,10.2,10.15,10.2,115950.87,6.2832,6.3079,6.277,6.3079,115950.87
2007-09-24 10:25:00,10.2,10.24,10.19,10.24,145847.61,6.3079,6.3327,6.3017,6.3327,145847.61
2007-09-24 10:30:00,10.24,10.24,10.2,10.2,51208.2675,6.3327,6.3327,6.3079,6.3079,51208.2675
2007-09-24 10:35:00,10.21,10.24,10.21,10.22,124233.075,6.3141,6.3327,6.3141,6.3203,124233.075
2007-09-24 10:40:00,10.22,10.22,10.2,10.2,95851.3725,6.3203,6.3203,6.3079,6.3079,95851.3725
2007-09-24 10:45:00,10.2,10.22,10.2,10.2,51208.2675,6.3079,6.3203,6.3079,6.3079,51208.2675
2007-09-24 10:50:00,10.2,10.21,10.19,10.21,86963.1525,6.3079,6.3141,6.3017,6.3141,86963.1525
2007-09-24 10:55:00,10.2,10.22,10.2,10.21,60399.495,6.3079,6.3203,6.3079,6.3141,60399.495
2007-09-24 11:00:00,10.22,10.22,10.19,10.19,41512.0275,6.3203,6.3203,6.3017,6.3017,41512.0275
2007-09-24 11:05:00,10.2,10.23,10.2,10.22,119485.9575,6.3079,6.3265,6.3079,6.3203,119485.9575
2007-09-24 11:10:00,10.23,10.24,10.21,10.22,112314.78,6.3265,6.3327,6.3141,6.3203,112314.78
2007-09-24 11:15:00,10.22,10.26,10.21,10.25,349973.6625,6.3203,6.345,6.3141,6.3388,349973.6625
2007-09-24 11:20:00,10.25,10.28,10.24,10.27,220993.47,6.3388,6.3574,6.3327,6.3512,220993.47
2007-09-24 11:25:00,10.27,10.27,10.25,10.26,111405.7575,6.3512,6.3512,6.3388,6.345,111405.7575
2007-09-24 11:30:00,10.26,10.26,10.25,10.26,33027.8175,6.345,6.345,6.3388,6.345,33027.8175
2007-09-24 11:35:00,10.26,10.26,10.25,10.26,41512.0275,6.345,6.345,6.3388,6.345,41512.0275
2007-09-24 11:40:00,10.26,10.26,10.23,10.24,163826.055,6.345,6.345,6.3265,6.3327,163826.055
2007-09-24 11:45:00,10.24,10.26,10.24,10.26,55753.38,6.3327,6.345,6.3327,6.345,55753.38
2007-09-24 11:50:00,10.26,10.27,10.25,10.27,57975.435,6.345,6.3512,6.3388,6.3512,57975.435
2007-09-24 11:55:00,10.27,10.27,10.26,10.27,82721.0475,6.3512,6.3512,6.345,6.3512,82721.0475
2007-09-24 12:00:00,10.27,10.27,10.22,10.25,287554.1175,6.3512,6.3512,6.3203,6.3388,287554.1175
2007-09-24 12:05:00,10.25,10.28,10.24,10.28,215640.3375,6.3388,6.3574,6.3327,6.3574,215640.3375
2007-09-24 12:10:00,10.28,10.3,10.25,10.25,151200.7425,6.3574,6.3698,6.3388,6.3388,151200.7425
2007-09-24 12:15:00,10.25,10.26,10.23,10.24,239375.925,6.3388,6.345,6.3265,6.3327,239375.925
2007-09-24 12:20:00,10.24,10.24,10.23,10.24,14645.3625,6.3327,6.3327,6.3265,6.3327,14645.3625
2007-09-24 12:25:00,10.24,10.24,10.23,10.24,49289.22,6.3327,6.3327,6.3265,6.3327,49289.22
2007-09-24 12:30:00,10.24,10.24,10.19,10.2,96255.3825,6.3327,6.3327,6.3017,6.3079,96255.3825
2007-09-24 12:35:00,10.2,10.23,10.19,10.21,183723.5475,6.3079,6.3265,6.3017,6.3141,183723.5475
2007-09-24 12:40:00,10.22,10.22,10.2,10.2,29997.7425,6.3203,6.3203,6.3079,6.3079,29997.7425
2007-09-24 12:45:00,10.2,10.21,10.2,10.2,13635.3375,6.3079,6.3141,6.3079,6.3079,13635.3375
2007-09-24 12:50:00,10.2,10.22,10.18,10.21,165341.0925,6.3079,6.3203,6.2956,6.3141,165341.0925
2007-09-24 12:55:00,10.2,10.22,10.2,10.21,14140.35,6.3079,6.3203,6.3079,6.3141,14140.35
2007-09-24 13:00:00,10.21,10.21,10.2,10.21,28987.7175,6.3141,6.3141,6.3079,6.3141,28987.7175
2007-09-24 13:05:00,10.2,10.21,10.2,10.21,58581.45,6.3079,6.3141,6.3079,6.3141,58581.45
2007-09-24 13:10:00,10.21,10.21,10.19,10.2,74438.8425,6.3141,6.3141,6.3017,6.3079,74438.8425
2007-09-24 13:15:00,10.2,10.21,10.17,10.19,290786.1975,6.3079,6.3141,6.2894,6.3017,290786.1975
2007-09-24 13:20:00,10.19,10.2,10.18,10.19,103224.555,6.3017,6.3079,6.2956,6.3017,103224.555
2007-09-24 13:25:00,10.19,10.2,10.18,10.2,105547.6125,6.3017,6.3079,6.2956,6.3079,105547.6125
2007-09-24 13:30:00,10.2,10.21,10.19,10.19,119586.96,6.3079,6.3141,6.3017,6.3017,119586.96
2007-09-24 13:35:00,10.2,10.21,10.18,10.19,205439.085,6.3079,6.3141,6.2956,6.3017,205439.085
2007-09-24 13:40:00,10.19,10.2,10.18,10.18,119586.96,6.3017,6.3079,6.2956,6.2956,119586.96
2007-09-24 13:45:00,10.18,10.2,10.18,10.18,128475.18,6.2956,6.3079,6.2956,6.2956,128475.18
2007-09-24 13:50:00,10.19,10.2,10.18,10.19,247456.125,6.3017,6.3079,6.2956,6.3017,247456.125
2007-09-24 13:55:00,10.2,10.2,10.19,10.2,109890.72,6.3079,6.3079,6.3017,6.3079,109890.72
2007-09-24 14:00:00,10.2,10.21,10.19,10.2,381486.4425,6.3079,6.3141,6.3017,6.3079,381486.4425
2007-09-24 14:05:00,10.21,10.21,10.18,10.19,259273.4175,6.3141,6.3141,6.2956,6.3017,259273.4175
2007-09-24 14:10:00,10.19,10.2,10.18,10.19,161401.995,6.3017,6.3079,6.2956,6.3017,161401.995
2007-09-24 14:15:00,10.19,10.2,10.18,10.19,192207.7575,6.3017,6.3079,6.2956,6.3017,192207.7575
2007-09-24 14:20:00,10.19,10.19,10.18,10.18,24139.5975,6.3017,6.3017,6.2956,6.2956,24139.5975
2007-09-24 14:25:00,10.19,10.19,10.16,10.17,155038.8375,6.3017,6.3017,6.2832,6.2894,155038.8375
2007-09-24 14:30:00,10.18,10.18,10.17,10.18,12423.3075,6.2956,6.2956,6.2894,6.2956,12423.3075
2007-09-24 14:35:00,10.18,10.18,10.15,10.15,403908.9975,6.2956,6.2956,6.277,6.277,403908.9975
2007-09-24 14:40:00,10.15,10.17,10.15,10.15,317349.855,6.277,6.2894,6.277,6.277,317349.855
2007-09-24 14:45:00,10.15,10.16,10.12,10.16,198065.9025,6.277,6.2832,6.2584,6.2832,198065.9025
2007-09-24 14:50:00,10.16,10.17,10.15,10.16,265131.5625,6.2832,6.2894,6.277,6.2832,265131.5625
2007-09-24 14:55:00,10.17,10.18,10.16,10.17,158977.935,6.2894,6.2956,6.2832,6.2894,158977.935
2007-09-24 15:00:00,10.19,10.19,10.16,10.18,365023.035,6.3017,6.3017,6.2832,6.2956,365023.035
2007-09-24 15:05:00,10.18,10.19,10.17,10.18,95447.3625,6.2956,6.3017,6.2894,6.2956,95447.3625
2007-09-24 15:10:00,10.18,10.18,10.16,10.18,161401.995,6.2956,6.2956,6.2832,6.2956,161401.995
2007-09-24 15:15:00,10.18,10.18,10.16,10.18,266040.585,6.2956,6.2956,6.2832,6.2956,266040.585
2007-09-24 15:20:00,10.17,10.2,10.17,10.19,170694.225,6.2894,6.3079,6.2894,6.3017,170694.225
2007-09-24 15:25:00,10.18,10.19,10.17,10.18,166149.1125,6.2956,6.3017,6.2894,6.2956,166149.1125
2007-09-24 15:30:00,10.17,10.18,10.17,10.17,62318.5425,6.2894,6.2956,6.2894,6.2894,62318.5425
2007-09-24 15:35:00,10.18,10.18,10.16,10.16,141807.51,6.2956,6.2956,6.2832,6.2832,141807.51
2007-09-24 15:40:00,10.17,10.18,10.16,10.18,121607.01,6.2894,6.2956,6.2832,6.2956,121607.01
2007-09-24 15:45:00,10.18,10.19,10.17,10.19,145544.6025,6.2956,6.3017,6.2894,6.3017,145544.6025
2007-09-24 15:50:00,10.19,10.19,10.17,10.17,174936.33,6.3017,6.3017,6.2894,6.2894,174936.33
2007-09-24 15:55:00,10.18,10.19,10.15,10.16,363811.005,6.2956,6.3017,6.277,6.2832,363811.005
2007-09-25 09:30:00,10.1,10.12,10.09,10.1,141403.5,6.2461,6.2584,6.2399,6.2461,141403.5
2007-09-25 09:35:00,10.11,10.12,10.08,10.09,145544.6025,6.2523,6.2584,6.2337,6.2399,145544.6025
2007-09-25 09:40:00,10.09,10.1,10.08,10.09,111708.765,6.2399,6.2461,6.2337,6.2399,111708.765
2007-09-25 09:45:00,10.09,10.09,10.05,10.06,156553.875,6.2399,6.2399,6.2152,6.2213,156553.875
2007-09-25 09:50:00,10.06,10.07,10.03,10.03,182713.5225,6.2213,6.2275,6.2028,6.2028,182713.5225
2007-09-25 09:55:00,10.04,10.04,10.02,10.04,199378.935,6.209,6.209,6.1966,6.209,199378.935
2007-09-25 10:00:00,10.04,10.04,9.99,10.0,317450.8575,6.209,6.209,6.1781,6.1842,317450.8575
2007-09-25 10:05:00,10.0,10.03,9.98,10.03,597833.7975,6.1842,6.2028,6.1719,6.2028,597833.7975
2007-09-25 10:10:00,10.02,10.05,10.02,10.04,336843.3375,6.1966,6.2152,6.1966,6.209,336843.3375
2007-09-25 10:15:00,10.04,10.04,9.98,10.02,302300.4825,6.209,6.209,6.1719,6.1966,302300.4825
2007-09-25 10:20:00,10.03,10.04,10.02,10.02,163725.0525,6.2028,6.209,6.1966,6.1966,163725.0525
2007-09-25 10:25:00,10.03,10.03,10.01,10.02,379567.395,6.2028,6.2028,6.1904,6.1966,379567.395
2007-09-25 10:30:00,10.02,10.03,10.01,10.03,261596.475,6.1966,6.2028,6.1904,6.2028,261596.475
2007-09-25 10:35:00,10.03,10.04,10.02,10.04,331692.21,6.2028,6.209,6.1966,6.209,331692.21
2007-09-25 10:40:00,10.04,10.05,10.03,10.04,176047.3575,6.209,6.2152,6.2028,6.209,176047.3575
2007-09-25 10:45:00,10.04,10.05,10.02,10.03,255334.32,6.209,6.2152,6.1966,6.2028,255334.32
2007-09-25 10:50:00,10.02,10.03,10.02,10.03,72418.7925,6.1966,6.2028,6.1966,6.2028,72418.7925
2007-09-25 10:55:00,10.03,10.03,10.01,10.01,234931.815,6.2028,6.2028,6.1904,6.1904,234931.815
2007-09-25 11:00:00,10.02,10.02,10.0,10.02,339469.4025,6.1966,6.1966,6.1842,6.1966,339469.4025
2007-09-25 11:05:00,10.02,10.03,10.01,10.02,138777.435,6.1966,6.2028,6.1904,6.1966,138777.435
2007-09-25 11:10:00,10.02,10.03,10.01,10.03,124233.075,6.1966,6.2028,6.1904,6.2028,124233.075
2007-09-25 11:15:00,10.03,10.03,10.02,10.03,39390.975,6.2028,6.2028,6.1966,6.2028,39390.975
2007-09-25 11:20:00,10.02,10.03,9.99,10.0,134737.335,6.1966,6.2028,6.1781,6.1842,134737.335
2007-09-25 11:25:00,10.0,10.0,9.99,10.0,139484.4525,6.1842,6.1842,6.1781,6.1842,139484.4525
2007-09-25 11:30:00,10.0,10.01,9.98,9.99,349771.6575,6.1842,6.1904,6.1719,6.1781,349771.6575
2007-09-25 11:35:00,9.99,10.0,9.98,10.0,127061.145,6.1781,6.1842,6.1719,6.1842,127061.145
2007-09-25 11:40:00,10.0,10.0,9.99,10.0,8888.22,6.1842,6.1842,6.1781,6.1842,8888.22
2007-09-25 11:45:00,10.0,10.0,9.99,10.0,26260.65,6.1842,6.1842,6.1781,6.1842,26260.65
2007-09-25 11:50:00,10.0,10.0,9.99,9.99,124738.0875,6.1842,6.1842,6.1781,6.1781,124738.0875
2007-09-25 11:55:00,10.0,10.01,9.99,10.01,95447.3625,6.1842,6.1904,6.1781,6.1904,95447.3625
2007-09-25 12:00:00,10.0,10.01,9.99,10.0,194227.8075,6.1842,6.1904,6.1781,6.1842,194227.8075
2007-09-25 12:05:00,10.0,10.0,9.99,9.99,144938.5875,6.1842,6.1842,6.1781,6.1781,144938.5875
2007-09-25 12:10:00,10.0,10.0,9.99,10.0,61914.5325,6.1842,6.1842,6.1781,6.1842,61914.5325
2007-09-25 12:15:00,10.0,10.0,9.99,10.0,159886.9575,6.1842,6.1842,6.1781,6.1842,159886.9575
2007-09-25 12:20:00,10.0,10.01,9.99,10.0,160593.975,6.1842,6.1904,6.1781,6.1842,160593.975
2007-09-25 12:25:00,10.0,10.01,9.99,10.01,107264.655,6.1842,6.1904,6.1781,6.1904,107264.655
2007-09-25 12:30:00,10.0,10.01,10.0,10.0,78377.94,6.1842,6.1904,6.1842,6.1842,78377.94
2007-09-25 12:35:00,10.01,10.01,10.0,10.01,53935.335,6.1904,6.1904,6.1842,6.1904,53935.335
2007-09-25 12:40:00,10.01,10.01,10.0,10.01,77872.9275,6.1904,6.1904,6.1842,6.1904,77872.9275
2007-09-25 12:45:00,10.01,10.01,10.0,10.01,95548.365,6.1904,6.1904,6.1842,6.1904,95548.365
2007-09-25 12:50:00,10.0,10.01,10.0,10.01,15150.375,6.1842,6.1904,6.1842,6.1904,15150.375
2007-09-25 12:55:00,10.01,10.01,10.0,10.01,55854.3825,6.1904,6.1904,6.1842,6.1904,55854.3825
2007-09-25 13:00:00,10.01,10.01,9.99,10.01,472186.6875,6.1904,6.1904,6.1781,6.1904,472186.6875
2007-09-25 13:05:00,10.01,10.01,10.0,10.01,208873.17,6.1904,6.1904,6.1842,6.1904,208873.17
2007-09-25 13:10:00,10.01,10.01,10.0,10.01,41512.0275,6.1904,6.1904,6.1842,6.1904,41512.0275
2007-09-25 13:15:00,10.01,10.02,10.0,10.01,209580.1875,6.1904,6.1966,6.1842,6.1904,209580.1875
2007-09-25 13:20:00,10.01,10.02,10.0,10.02,267959.6325,6.1904,6.1966,6.1842,6.1966,267959.6325
2007-09-25 13:25:00,10.02,10.03,10.01,10.02,176148.36,6.1966,6.2028,6.1904,6.1966,176148.36
2007-09-25 13:30:00,10.02,10.02,10.01,10.01,32926.815,6.1966,6.1966,6.1904,6.1904,32926.815
2007-09-25 13:35:00,10.02,10.02,10.01,10.01,12928.32,6.1966,6.1966,6.1904,6.1904,12928.32
2007-09-25 13:40:00,10.01,10.02,10.01,10.02,141504.5025,6.1904,6.1966,6.1904,6.1966,141504.5025
2007-09-25 13:45:00,10.01,10.03,10.01,10.03,94134.33,6.1904,6.2028,6.1904,6.2028,94134.33
2007-09-25 13:50:00,10.03,10.03,10.02,10.02,31815.7875,6.2028,6.2028,6.1966,6.1966,31815.7875
2007-09-25 13:55:00,10.02,10.03,10.02,10.02,37067.9175,6.1966,6.2028,6.1966,6.1966,37067.9175
2007-09-25 14:00:00,10.03,10.03,10.02,10.03,26058.645,6.2028,6.2028,6.1966,6.2028,26058.645
2007-09-25 14:05:00,10.03,10.03,10.0,10.0,209782.1925,6.2028,6.2028,6.1842,6.1842,209782.1925
2007-09-25 14:10:00,10.01,10.02,10.0,10.02,157765.905,6.1904,6.1966,6.1842,6.1966,157765.905
2007-09-25 14:15:00,10.02,10.02,10.01,10.02,14140.35,6.1966,6.1966,6.1904,6.1966,14140.35
2007-09-25 14:20:00,10.01,10.03,10.01,10.02,209075.175,6.1904,6.2028,6.1904,6.1966,209075.175
2007-09-25 14:25:00,10.03,10.03,10.02,10.02,22119.5475,6.2028,6.2028,6.1966,6.1966,22119.5475
2007-09-25 14:30:00,10.03,10.03,10.02,10.03,45451.125,6.2028,6.2028,6.1966,6.2028,45451.125
2007-09-25 14:35:00,10.03,10.03,10.02,10.03,44340.0975,6.2028,6.2028,6.1966,6.2028,44340.0975
2007-09-25 14:40:00,10.02,10.03,10.02,10.03,25351.6275,6.1966,6.2028,6.1966,6.2028,25351.6275
2007-09-25 14:45:00,10.02,10.04,10.02,10.02,210287.205,6.1966,6.209,6.1966,6.1966,210287.205
2007-09-25 14:50:00,10.02,10.03,10.01,10.01,132919.29,6.1966,6.2028,6.1904,6.1904,132919.29
2007-09-25 14:55:00,10.01,10.02,10.01,10.02,32522.805,6.1904,6.1966,6.1904,6.1966,32522.805
2007-09-25 15:00:00,10.02,10.02,10.01,10.01,42320.0475,6.1966,6.1966,6.1904,6.1904,42320.0475
2007-09-25 15:05:00,10.02,10.02,10.01,10.02,57975.435,6.1966,6.1966,6.1904,6.1966,57975.435
2007-09-25 15:10:00,10.01,10.02,10.01,10.01,62722.5525,6.1904,6.1966,6.1904,6.1904,62722.5525
2007-09-25 15:15:00,10.02,10.02,10.01,10.02,52319.295,6.1966,6.1966,6.1904,6.1966,52319.295
2007-09-25 15:20:00,10.01,10.02,10.01,10.02,95952.375,6.1904,6.1966,6.1904,6.1966,95952.375
2007-09-25 15:25:00,10.02,10.02,9.98,9.98,421584.435,6.1966,6.1966,6.1719,6.1719,421584.435
2007-09-25 15:30:00,9.99,10.0,9.96,9.98,796000.7025,6.1781,6.1842,6.1595,6.1719,796000.7025
2007-09-25 15:35:00,9.97,9.99,9.96,9.98,533091.195,6.1657,6.1781,6.1595,6.1719,533091.195
2007-09-25 15:40:00,9.99,10.02,9.98,10.02,381284.4375,6.1781,6.1966,6.1719,6.1966,381284.4375
2007-09-25 15:45:00,10.01,10.03,9.99,10.0,736813.2375,6.1904,6.2028,6.1781,6.1842,736813.2375
2007-09-25 15:50:00,10.0,10.02,9.99,10.0,334318.275,6.1842,6.1966,6.1781,6.1842,334318.275
2007-09-25 15:55:00,10.0,10.02,9.99,10.02,871550.5725,6.1842,6.1966,6.1781,6.1966,871550.5725
2007-09-26 09:30:00,10.09,10.13,10.06,10.13,199176.93,6.2399,6.2646,6.2213,6.2646,199176.93
2007-09-26 09:35:00,10.13,10.14,10.07,10.14,148776.6825,6.2646,6.2708,6.2275,6.2708,148776.6825
2007-09-26 09:40:00,10.14,10.17,10.13,10.14,206146.1025,6.2708,6.2894,6.2646,6.2708,206146.1025
2007-09-26 09:45:00,10.14,10.14,10.11,10.12,119283.9525,6.2708,6.2708,6.2523,6.2584,119283.9525
2007-09-26 09:50:00,10.11,10.14,10.11,10.12,125344.1025,6.2523,6.2708,6.2523,6.2584,125344.1025
2007-09-26 09:55:00,10.13,10.14,10.13,10.13,65247.615,6.2646,6.2708,6.2646,6.2646,65247.615
2007-09-26 10:00:00,10.13,10.14,10.13,10.14,36259.8975,6.2646,6.2708,6.2646,6.2708,36259.8975
2007-09-26 10:05:00,10.13,10.14,10.12,10.12,75347.865,6.2646,6.2708,6.2584,6.2584,75347.865
2007-09-26 10:10:00,10.12,10.15,10.12,10.14,249274.17,6.2584,6.277,6.2584,6.2708,249274.17
2007-09-26 10:15:00,10.14,10.16,10.14,10.15,119081.9475,6.2708,6.2832,6.2708,6.277,119081.9475
2007-09-26 10:20:00,10.15,10.15,10.13,10.14,406434.06,6.277,6.277,6.2646,6.2708,406434.06
2007-09-26 10:25:00,10.15,10.19,10.14,10.18,159482.9475,6.277,6.3017,6.2708,6.2956,159482.9475
2007-09-26 10:30:00,10.18,10.18,10.16,10.17,51814.2825,6.2956,6.2956,6.2832,6.2894,51814.2825
2007-09-26 10:35:00,10.17,10.18,10.17,10.18,21917.5425,6.2894,6.2956,6.2894,6.2956,21917.5425
2007-09-26 10:40:00,10.17,10.18,10.15,10.15,96154.38,6.2894,6.2956,6.277,6.277,96154.38
2007-09-26 10:45:00,10.15,10.15,10.13,10.13,205641.09,6.277,6.277,6.2646,6.2646,205641.09
2007-09-26 10:50:00,10.12,10.14,10.12,10.12,89993.2275,6.2584,6.2708,6.2584,6.2584,89993.2275
2007-09-26 10:55:00,10.12,10.14,10.12,10.12,120091.9725,6.2584,6.2708,6.2584,6.2584,120091.9725
2007-09-26 11:00:00,10.12,10.14,10.12,10.12,104638.59,6.2584,6.2708,6.2584,6.2584,104638.59
2007-09-26 11:05:00,10.12,10.14,10.12,10.12,204328.0575,6.2584,6.2708,6.2584,6.2584,204328.0575
2007-09-26 11:10:00,10.12,10.14,10.11,10.12,433401.7275,6.2584,6.2708,6.2523,6.2584,433401.7275
2007-09-26 11:15:00,10.12,10.12,10.07,10.08,203217.03,6.2584,6.2584,6.2275,6.2337,203217.03
2007-09-26 11:20:00,10.08,10.11,10.02,10.05,562179.915,6.2337,6.2523,6.1966,6.2152,562179.915
2007-09-26 11:25:00,10.05,10.06,10.03,10.06,247153.1175,6.2152,6.2213,6.2028,6.2213,247153.1175
2007-09-26 11:30:00,10.06,10.07,10.03,10.03,150695.73,6.2213,6.2275,6.2028,6.2028,150695.73
2007-09-26 11:35:00,10.03,10.04,10.03,10.03,36360.9,6.2028,6.209,6.2028,6.2028,36360.9
2007-09-26 11:40:00,10.04,10.05,10.03,10.04,115445.8575,6.209,6.2152,6.2028,6.209,115445.8575
2007-09-26 11:45:00,10.03,10.04,10.02,10.04,202207.005,6.2028,6.209,6.1966,6.209,202207.005
2007-09-26 11:50:00,10.03,10.05,9.99,9.99,732369.1275,6.2028,6.2152,6.1781,6.1781,732369.1275
2007-09-26 11:55:00,9.99,10.0,9.98,10.0,242608.005,6.1781,6.1842,6.1719,6.1842,242608.005
2007-09-26 12:00:00,10.0,10.0,9.99,10.0,154432.8225,6.1842,6.1842,6.1781,6.1842,154432.8225
2007-09-26 12:05:00,10.0,10.01,9.98,9.99,410474.16,6.1842,6.1904,6.1719,6.1781,410474.16
2007-09-26 12:10:00,10.0,10.0,9.99,10.0,51713.28,6.1842,6.1842,6.1781,6.1842,51713.28
2007-09-26 12:15:00,9.99,10.0,9.99,10.0,24644.61,6.1781,6.1842,6.1781,6.1842,24644.61
2007-09-26 12:20:00,10.0,10.0,9.99,10.0,10201.2525,6.1842,6.1842,6.1781,6.1842,10201.2525
2007-09-26 12:25:00,9.99,10.0,9.99,10.0,27876.69,6.1781,6.1842,6.1781,6.1842,27876.69
2007-09-26 12:30:00,10.0,10.01,9.99,10.0,110799.7425,6.1842,6.1904,6.1781,6.1842,110799.7425
2007-09-26 12:35:00,10.01,10.01,10.0,10.01,159987.96,6.1904,6.1904,6.1842,6.1904,159987.96
2007-09-26 12:40:00,10.02,10.02,10.01,10.01,5050.125,6.1966,6.1966,6.1904,6.1904,5050.125
2007-09-26 12:45:00,10.01,10.02,10.0,10.0,45754.1325,6.1904,6.1966,6.1842,6.1842,45754.1325
2007-09-26 12:50:00,10.01,10.01,10.0,10.0,69994.7325,6.1904,6.1904,6.1842,6.1842,69994.7325
2007-09-26 12:55:00,10.01,10.01,10.0,10.0,96356.385,6.1904,6.1904,6.1842,6.1842,96356.385
2007-09-26 13:00:00,10.0,10.02,9.99,10.02,101709.5175,6.1842,6.1966,6.1781,6.1966,101709.5175
2007-09-26 13:05:00,10.02,10.03,10.01,10.02,149685.705,6.1966,6.2028,6.1904,6.1966,149685.705
2007-09-26 13:10:00,10.02,10.02,10.01,10.02,25553.6325,6.1966,6.1966,6.1904,6.1966,25553.6325
2007-09-26 13:15:00,10.01,10.02,10.0,10.01,68277.69,6.1904,6.1966,6.1842,6.1904,68277.69
2007-09-26 13:20:00,10.01,10.01,9.99,10.0,233618.7825,6.1904,6.1904,6.1781,6.1842,233618.7825
2007-09-26 13:25:00,10.0,10.0,9.99,10.0,25048.62,6.1842,6.1842,6.1781,6.1842,25048.62
2007-09-26 13:30:00,10.0,10.0,9.99,10.0,61409.52,6.1842,6.1842,6.1781,6.1842,61409.52
2007-09-26 13:35:00,10.0,10.02,9.99,10.02,64338.5925,6.1842,6.1966,6.1781,6.1966,64338.5925
2007-09-26 13:40:00,10.01,10.03,9.99,9.99,157765.905,6.1904,6.2028,6.1781,6.1781,157765.905
2007-09-26 13:45:00,9.99,9.99,9.98,9.99,47673.18,6.1781,6.1781,6.1719,6.1781,47673.18
2007-09-26 13:50:00,9.99,10.01,9.99,9.99,117566.91,6.1781,6.1904,6.1781,6.1781,117566.91
2007-09-26 13:55:00,9.99,10.0,9.95,9.96,121506.0075,6.1781,6.1842,6.1533,6.1595,121506.0075
2007-09-26 14:00:00,9.96,9.98,9.96,9.98,70499.745,6.1595,6.1719,6.1595,6.1719,70499.745
2007-09-26 14:05:00,9.98,9.99,9.97,9.98,51814.2825,6.1719,6.1781,6.1657,6.1719,51814.2825
2007-09-26 14:10:00,9.99,10.0,9.97,10.0,88276.185,6.1781,6.1842,6.1657,6.1842,88276.185
2007-09-26 14:15:00,10.0,10.01,9.98,9.98,83226.06,6.1842,6.1904,6.1719,6.1719,83226.06
2007-09-26 14:20:00,9.99,10.0,9.98,10.0,52117.29,6.1781,6.1842,6.1719,6.1842,52117.29
2007-09-26 14:25:00,10.0,10.0,9.99,10.0,69287.715,6.1842,6.1842,6.1781,6.1842,69287.715
2007-09-26 14:30:00,10.0,10.0,9.99,9.99,64035.585,6.1842,6.1842,6.1781,6.1781,64035.585
2007-09-26 14:35:00,9.99,10.0,9.98,9.99,109991.7225,6.1781,6.1842,6.1719,6.1781,109991.7225
2007-09-26 14:40:00,9.98,9.99,9.95,9.96,617832.2925,6.1719,6.1781,6.1533,6.1595,617832.2925
2007-09-26 14:45:00,9.96,9.98,9.94,9.96,374719.275,6.1595,6.1719,6.1471,6.1595,374719.275
2007-09-26 14:50:00,9.96,9.97,9.96,9.97,231497.73,6.1595,6.1657,6.1595,6.1657,231497.73
2007-09-26 14:55:00,9.96,9.98,9.96,9.96,154937.835,6.1595,6.1719,6.1595,6.1595,154937.835
2007-09-26 15:00:00,9.96,9.97,9.94,9.95,162412.02,6.1595,6.1657,6.1471,6.1533,162412.02
2007-09-26 15:05:00,9.95,9.95,9.94,9.95,330076.17,6.1533,6.1533,6.1471,6.1533,330076.17
2007-09-26 15:10:00,9.95,9.96,9.94,9.95,163119.0375,6.1533,6.1595,6.1471,6.1533,163119.0375
2007-09-26 15:15:00,9.95,9.96,9.94,9.95,187056.63,6.1533,6.1595,6.1471,6.1533,187056.63
2007-09-26 15:20:00,9.95,9.96,9.9,9.91,733985.1675,6.1533,6.1595,6.1224,6.1286,733985.1675
2007-09-26 15:25:00,9.91,9.93,9.91,9.92,541878.4125,6.1286,6.1409,6.1286,6.1348,541878.4125
2007-09-26 15:30:00,9.93,9.94,9.91,9.94,530869.14,6.1409,6.1471,6.1286,6.1471,530869.14
2007-09-26 15:35:00,9.94,9.96,9.93,9.96,184632.57,6.1471,6.1595,6.1409,6.1595,184632.57
2007-09-26 15:40:00,9.96,9.98,9.94,9.98,227154.6225,6.1595,6.1719,6.1471,6.1719,227154.6225
2007-09-26 15:45:00,9.98,9.98,9.95,9.96,160088.9625,6.1719,6.1719,6.1533,6.1595,160088.9625
2007-09-26 15:50:00,9.96,9.96,9.95,9.96,101810.52,6.1595,6.1595,6.1533,6.1595,101810.52
2007-09-26 15:55:00,9.95,9.96,9.93,9.95,135242.3475,6.1533,6.1595,6.1409,6.1533,135242.3475
2007-09-27 09:30:00,10.13,10.16,10.08,10.14,238062.8925,6.2646,6.2832,6.2337,6.2708,238062.8925
2007-09-27 09:35:00,10.15,10.2,10.15,10.2,203924.0475,6.277,6.3079,6.277,6.3079,203924.0475
2007-09-27 09:40:00,10.2,10.25,10.19,10.19,271898.73,6.3079,6.3388,6.3017,6.3017,271898.73
2007-09-27 09:45:00,10.2,10.2,10.12,10.12,150796.7325,6.3079,6.3079,6.2584,6.2584,150796.7325
2007-09-27 09:50:00,10.12,10.13,10.1,10.13,316238.8275,6.2584,6.2646,6.2461,6.2646,316238.8275
2007-09-27 09:55:00,10.13,10.13,10.09,10.09,296341.335,6.2646,6.2646,6.2399,6.2399,296341.335
2007-09-27 10:00:00,10.09,10.14,10.09,10.12,131606.2575,6.2399,6.2708,6.2399,6.2584,131606.2575
2007-09-27 10:05:00,10.12,10.13,10.12,10.12,87468.165,6.2584,6.2646,6.2584,6.2584,87468.165
2007-09-27 10:10:00,10.12,10.12,10.08,10.08,97164.405,6.2584,6.2584,6.2337,6.2337,97164.405
2007-09-27 10:15:00,10.08,10.11,10.08,10.1,587127.5325,6.2337,6.2523,6.2337,6.2461,587127.5325
2007-09-27 10:20:00,10.11,10.13,10.11,10.13,153523.8,6.2523,6.2646,6.2523,6.2646,153523.8
2007-09-27 10:25:00,10.13,10.15,10.12,10.12,150796.7325,6.2646,6.277,6.2584,6.2584,150796.7325
2007-09-27 10:30:00,10.12,10.15,10.11,10.14,61308.5175,6.2584,6.277,6.2523,6.2708,61308.5175
2007-09-27 10:35:00,10.14,10.17,10.14,10.15,289574.1675,6.2708,6.2894,6.2708,6.277,289574.1675
2007-09-27 10:40:00,10.15,10.17,10.14,10.15,364922.0325,6.277,6.2894,6.2708,6.277,364922.0325
2007-09-27 10:45:00,10.16,10.16,10.15,10.16,321288.9525,6.2832,6.2832,6.277,6.2832,321288.9525
2007-09-27 10:50:00,10.15,10.16,10.15,10.15,23432.58,6.277,6.2832,6.277,6.277,23432.58
2007-09-27 10:55:00,10.15,10.16,10.15,10.15,30502.755,6.277,6.2832,6.277,6.277,30502.755
2007-09-27 11:00:00,10.15,10.16,10.15,10.15,39996.99,6.277,6.2832,6.277,6.277,39996.99
2007-09-27 11:05:00,10.15,10.16,10.15,10.16,23836.59,6.277,6.2832,6.277,6.2832,23836.59
2007-09-27 11:10:00,10.15,10.16,10.13,10.15,394616.7675,6.277,6.2832,6.2646,6.277,394616.7675
2007-09-27 11:15:00,10.15,10.17,10.15,10.15,172714.275,6.277,6.2894,6.277,6.277,172714.275
2007-09-27 11:20:00,10.15,10.15,10.12,10.12,78781.95,6.277,6.277,6.2584,6.2584,78781.95
2007-09-27 11:25:00,10.12,10.13,10.11,10.11,23634.585,6.2584,6.2646,6.2523,6.2523,23634.585
2007-09-27 11:30:00,10.11,10.12,10.1,10.12,32118.795,6.2523,6.2584,6.2461,6.2584,32118.795
2007-09-27 11:35:00,10.11,10.12,10.11,10.11,19594.485,6.2523,6.2584,6.2523,6.2523,19594.485
2007-09-27 11:40:00,10.12,10.12,10.11,10.12,15655.3875,6.2584,6.2584,6.2523,6.2584,15655.3875
2007-09-27 11:45:00,10.12,10.12,10.11,10.11,7070.175,6.2584,6.2584,6.2523,6.2523,7070.175
2007-09-27 11:50:00,10.12,10.14,10.11,10.13,76256.8875,6.2584,6.2708,6.2523,6.2646,76256.8875
2007-09-27 11:55:00,10.12,10.14,10.12,10.14,24846.615,6.2584,6.2708,6.2584,6.2708,24846.615
2007-09-27 12:00:00,10.13,10.15,10.13,10.15,59793.48,6.2646,6.277,6.2646,6.277,59793.48
2007-09-27 12:05:00,10.14,10.16,10.12,10.13,114940.845,6.2708,6.2832,6.2584,6.2646,114940.845
2007-09-27 12:10:00,10.13,10.13,10.12,10.12,4343.1075,6.2646,6.2646,6.2584,6.2584,4343.1075
2007-09-27 12:15:00,10.12,10.13,10.11,10.11,24038.595,6.2584,6.2646,6.2523,6.2523,24038.595
2007-09-27 12:20:00,10.11,10.12,10.1,10.12,108880.695,6.2523,6.2584,6.2461,6.2584,108880.695
2007-09-27 12:25:00,10.12,10.12,10.08,10.08,106759.6425,6.2584,6.2584,6.2337,6.2337,106759.6425
2007-09-27 12:30:00,10.09,10.1,10.08,10.09,54137.34,6.2399,6.2461,6.2337,6.2399,54137.34
2007-09-27 12:35:00,10.1,10.11,10.09,10.1,66964.6575,6.2461,6.2523,6.2399,6.2461,66964.6575
2007-09-27 12:40:00,10.11,10.11,10.1,10.11,34037.8425,6.2523,6.2523,6.2461,6.2523,34037.8425
2007-09-27 12:45:00,10.11,10.11,10.09,10.1,47875.185,6.2523,6.2523,6.2399,6.2461,47875.185
2007-09-27 12:50:00,10.09,10.1,10.09,10.09,27068.67,6.2399,6.2461,6.2399,6.2399,27068.67
2007-09-27 12:55:00,10.09,10.1,10.09,10.09,8585.2125,6.2399,6.2461,6.2399,6.2399,8585.2125
2007-09-27 13:00:00,10.09,10.1,10.09,10.1,139282.4475,6.2399,6.2461,6.2399,6.2461,139282.4475
2007-09-27 13:05:00,10.1,10.11,10.1,10.11,73024.8075,6.2461,6.2523,6.2461,6.2523,73024.8075
2007-09-27 13:10:00,10.11,10.13,10.11,10.12,112415.7825,6.2523,6.2646,6.2523,6.2584,112415.7825
2007-09-27 13:15:00,10.13,10.13,10.11,10.12,77973.93,6.2646,6.2646,6.2523,6.2584,77973.93
2007-09-27 13:20:00,10.12,10.12,10.11,10.12,10201.2525,6.2584,6.2584,6.2523,6.2584,10201.2525
2007-09-27 13:25:00,10.11,10.12,10.09,10.1,155038.8375,6.2523,6.2584,6.2399,6.2461,155038.8375
2007-09-27 13:30:00,10.1,10.11,10.1,10.1,55551.375,6.2461,6.2523,6.2461,6.2461,55551.375
2007-09-27 13:35:00,10.11,10.12,10.09,10.1,299775.42,6.2523,6.2584,6.2399,6.2461,299775.42
2007-09-27 13:40:00,10.1,10.11,10.1,10.1,6060.15,6.2461,6.2523,6.2461,6.2461,6060.15
2007-09-27 13:45:00,10.11,10.11,10.1,10.1,25452.63,6.2523,6.2523,6.2461,6.2461,25452.63
2007-09-27 13:50:00,10.1,10.11,10.08,10.09,304118.5275,6.2461,6.2523,6.2337,6.2399,304118.5275
2007-09-27 13:55:00,10.09,10.1,10.09,10.1,16362.405,6.2399,6.2461,6.2399,6.2461,16362.405
2007-09-27 14:00:00,10.09,10.1,10.09,10.09,12423.3075,6.2399,6.2461,6.2399,6.2399,12423.3075
2007-09-27 14:05:00,10.1,10.11,10.09,10.09,231295.725,6.2461,6.2523,6.2399,6.2399,231295.725
2007-09-27 14:10:00,10.1,10.1,10.08,10.09,128172.1725,6.2461,6.2461,6.2337,6.2399,128172.1725
2007-09-27 14:15:00,10.09,10.09,10.08,10.09,9797.2425,6.2399,6.2399,6.2337,6.2399,9797.2425
2007-09-27 14:20:00,10.09,10.1,10.08,10.09,58884.4575,6.2399,6.2461,6.2337,6.2399,58884.4575
2007-09-27 14:25:00,10.09,10.09,10.07,10.08,232608.7575,6.2399,6.2399,6.2275,6.2337,232608.7575
2007-09-27 14:30:00,10.09,10.09,10.07,10.07,116051.8725,6.2399,6.2399,6.2275,6.2275,116051.8725
2007-09-27 14:35:00,10.08,10.08,10.06,10.08,235234.8225,6.2337,6.2337,6.2213,6.2337,235234.8225
2007-09-27 14:40:00,10.07,10.08,10.07,10.07,80903.0025,6.2275,6.2337,6.2275,6.2275,80903.0025
2007-09-27 14:45:00,10.07,10.09,10.07,10.08,118172.925,6.2275,6.2399,6.2275,6.2337,118172.925
2007-09-27 14:50:00,10.08,10.09,10.07,10.08,487438.065,6.2337,6.2399,6.2275,6.2337,487438.065
2007-09-27 14:55:00,10.09,10.1,10.07,10.09,239981.94,6.2399,6.2461,6.2275,6.2399,239981.94
2007-09-27 15:00:00,10.09,10.1,10.08,10.1,61106.5125,6.2399,6.2461,6.2337,6.2461,61106.5125
2007-09-27 15:05:00,10.1,10.11,10.09,10.09,154331.82,6.2461,6.2523,6.2399,6.2399,154331.82
2007-09-27 15:10:00,10.09,10.12,10.09,10.12,74438.8425,6.2399,6.2584,6.2399,6.2584,74438.8425
2007-09-27 15:15:00,10.12,10.13,10.1,10.12,146352.6225,6.2584,6.2646,6.2461,6.2584,146352.6225
2007-09-27 15:20:00,10.12,10.17,10.11,10.17,422493.4575,6.2584,6.2894,6.2523,6.2894,422493.4575
2007-09-27 15:25:00,10.16,10.2,10.15,10.16,434007.7425,6.2832,6.3079,6.277,6.2832,434007.7425
2007-09-27 15:30:00,10.16,10.17,10.14,10.15,129788.2125,6.2832,6.2894,6.2708,6.277,129788.2125
2007-09-27 15:35:00,10.16,10.16,10.15,10.15,133626.3075,6.2832,6.2832,6.277,6.277,133626.3075
2007-09-27 15:40:00,10.16,10.18,10.15,10.17,146554.6275,6.2832,6.2956,6.277,6.2894,146554.6275
2007-09-27 15:45:00,10.18,10.19,10.17,10.18,134434.3275,6.2956,6.3017,6.2894,6.2956,134434.3275
2007-09-27 15:50:00,10.17,10.18,10.15,10.17,353306.745,6.2894,6.2956,6.277,6.2894,353306.745
2007-09-27 15:55:00,10.17,10.2,10.17,10.2,327652.11,6.2894,6.3079,6.2894,6.3079,327652.11
2007-09-28 09:30:00,10.16,10.19,10.12,10.12,315329.805,6.2832,6.3017,6.2584,6.2584,315329.805
2007-09-28 09:35:00,10.13,10.14,10.11,10.12,189884.7,6.2646,6.2708,6.2523,6.2584,189884.7
2007-09-28 09:40:00,10.12,10.14,10.1,10.14,98275.4325,6.2584,6.2708,6.2461,6.2708,98275.4325
2007-09-28 09:45:00,10.14,10.15,10.13,10.15,64136.5875,6.2708,6.277,6.2646,6.277,64136.5875
2007-09-28 09:50:00,10.15,10.15,10.11,10.12,69893.73,6.277,6.277,6.2523,6.2584,69893.73
2007-09-28 09:55:00,10.11,10.14,10.1,10.13,204530.0625,6.2523,6.2708,6.2461,6.2646,204530.0625
2007-09-28 10:00:00,10.12,10.15,10.12,10.13,155644.8525,6.2584,6.277,6.2584,6.2646,155644.8525
2007-09-28 10:05:00,10.13,10.14,10.1,10.1,106052.625,6.2646,6.2708,6.2461,6.2461,106052.625
2007-09-28 10:10:00,10.1,10.12,10.09,10.12,131505.255,6.2461,6.2584,6.2399,6.2584,131505.255
2007-09-28 10:15:00,10.12,10.12,10.1,10.11,173926.305,6.2584,6.2584,6.2461,6.2523,173926.305
2007-09-28 10:20:00,10.11,10.11,10.1,10.11,97063.4025,6.2523,6.2523,6.2461,6.2523,97063.4025
2007-09-28 10:25:00,10.12,10.12,10.09,10.09,88680.195,6.2584,6.2584,6.2399,6.2399,88680.195
2007-09-28 10:30:00,10.1,10.1,10.08,10.08,118879.9425,6.2461,6.2461,6.2337,6.2337,118879.9425
2007-09-28 10:35:00,10.08,10.09,10.06,10.06,155038.8375,6.2337,6.2399,6.2213,6.2213,155038.8375
2007-09-28 10:40:00,10.07,10.07,10.05,10.05,48986.2125,6.2275,6.2275,6.2152,6.2152,48986.2125
2007-09-28 10:45:00,10.06,10.06,10.05,10.05,27876.69,6.2213,6.2213,6.2152,6.2152,27876.69
2007-09-28 10:50:00,10.06,10.06,10.05,10.05,14241.3525,6.2213,6.2213,6.2152,6.2152,14241.3525
2007-09-28 10:55:00,10.06,10.07,10.05,10.07,78680.9475,6.2213,6.2275,6.2152,6.2275,78680.9475
2007-09-28 11:00:00,10.07,10.07,10.06,10.06,7070.175,6.2275,6.2275,6.2213,6.2213,7070.175
2007-09-28 11:05:00,10.07,10.07,10.05,10.06,83630.07,6.2275,6.2275,6.2152,6.2213,83630.07
2007-09-28 11:10:00,10.06,10.06,10.03,10.03,69388.7175,6.2213,6.2213,6.2028,6.2028,69388.7175
2007-09-28 11:15:00,10.03,10.06,10.03,10.05,151503.75,6.2028,6.2213,6.2028,6.2152,151503.75
2007-09-28 11:20:00,10.05,10.07,10.05,10.06,48380.1975,6.2152,6.2275,6.2152,6.2213,48380.1975
2007-09-28 11:25:00,10.07,10.07,10.04,10.04,48178.1925,6.2275,6.2275,6.209,6.209,48178.1925
2007-09-28 11:30:00,10.05,10.06,10.03,10.06,84034.08,6.2152,6.2213,6.2028,6.2213,84034.08
2007-09-28 11:35:00,10.06,10.07,10.05,10.06,75347.865,6.2213,6.2275,6.2152,6.2213,75347.865
2007-09-28 11:40:00,10.06,10.08,10.06,10.07,91710.27,6.2213,6.2337,6.2213,6.2275,91710.27
2007-09-28 11:45:00,10.08,10.08,10.07,10.07,29795.7375,6.2337,6.2337,6.2275,6.2275,29795.7375
2007-09-28 11:50:00,10.08,10.08,10.05,10.07,70903.755,6.2337,6.2337,6.2152,6.2275,70903.755
2007-09-28 11:55:00,10.06,10.07,10.06,10.07,42522.0525,6.2213,6.2275,6.2213,6.2275,42522.0525
2007-09-28 12:00:00,10.06,10.07,10.05,10.05,32825.8125,6.2213,6.2275,6.2152,6.2152,32825.8125
2007-09-28 12:05:00,10.06,10.08,10.05,10.06,101103.5025,6.2213,6.2337,6.2152,6.2213,101103.5025
2007-09-28 12:10:00,10.06,10.07,10.05,10.05,34744.86,6.2213,6.2275,6.2152,6.2152,34744.86
2007-09-28 12:15:00,10.05,10.06,10.01,10.01,55147.365,6.2152,6.2213,6.1904,6.1904,55147.365
2007-09-28 12:20:00,10.02,10.04,10.01,10.03,73428.8175,6.1966,6.209,6.1904,6.2028,73428.8175
2007-09-28 12:25:00,10.02,10.04,10.02,10.03,59389.47,6.1966,6.209,6.1966,6.2028,59389.47
2007-09-28 12:30:00,10.03,10.04,10.03,10.04,15857.3925,6.2028,6.209,6.2028,6.209,15857.3925
2007-09-28 12:35:00,10.03,10.03,10.01,10.02,41916.0375,6.2028,6.2028,6.1904,6.1966,41916.0375
2007-09-28 12:40:00,10.02,10.03,10.01,10.03,78074.9325,6.1966,6.2028,6.1904,6.2028,78074.9325
2007-09-28 12:45:00,10.04,10.04,10.03,10.04,17473.4325,6.209,6.209,6.2028,6.209,17473.4325
2007-09-28 12:50:00,10.03,10.04,10.03,10.04,19796.49,6.2028,6.209,6.2028,6.209,19796.49
2007-09-28 12:55:00,10.03,10.04,10.02,10.02,55450.3725,6.2028,6.209,6.1966,6.1966,55450.3725
2007-09-28 13:00:00,10.02,10.04,10.02,10.04,69287.715,6.1966,6.209,6.1966,6.209,69287.715
2007-09-28 13:05:00,10.04,10.04,10.03,10.04,43633.08,6.209,6.209,6.2028,6.209,43633.08
2007-09-28 13:10:00,10.04,10.04,10.03,10.04,19998.495,6.209,6.209,6.2028,6.209,19998.495
2007-09-28 13:15:00,10.04,10.06,10.04,10.04,147867.66,6.209,6.2213,6.209,6.209,147867.66
2007-09-28 13:20:00,10.04,10.04,10.02,10.03,40401.0,6.209,6.209,6.1966,6.2028,40401.0
2007-09-28 13:25:00,10.02,10.04,10.02,10.04,50602.2525,6.1966,6.209,6.1966,6.209,50602.2525
2007-09-28 13:30:00,10.03,10.04,10.03,10.04,36158.895,6.2028,6.209,6.2028,6.209,36158.895
2007-09-28 13:35:00,10.04,10.05,10.03,10.04,151402.7475,6.209,6.2152,6.2028,6.209,151402.7475
2007-09-28 13:40:00,10.04,10.05,10.04,10.05,57066.4125,6.209,6.2152,6.209,6.2152,57066.4125
2007-09-28 13:45:00,10.04,10.05,10.04,10.05,45350.1225,6.209,6.2152,6.209,6.2152,45350.1225
2007-09-28 13:50:00,10.04,10.05,10.03,10.04,48077.19,6.209,6.2152,6.2028,6.209,48077.19
2007-09-28 13:55:00,10.04,10.06,10.04,10.05,102214.53,6.209,6.2213,6.209,6.2152,102214.53
2007-09-28 14:00:00,10.06,10.06,10.05,10.06,91306.26,6.2213,6.2213,6.2152,6.2213,91306.26
2007-09-28 14:05:00,10.06,10.06,10.04,10.05,140595.48,6.2213,6.2213,6.209,6.2152,140595.48
2007-09-28 14:10:00,10.05,10.05,10.04,10.04,43229.07,6.2152,6.2152,6.209,6.209,43229.07
2007-09-28 14:15:00,10.03,10.04,10.03,10.04,90094.23,6.2028,6.209,6.2028,6.209,90094.23
2007-09-28 14:20:00,10.04,10.06,10.02,10.04,107668.665,6.209,6.2213,6.1966,6.209,107668.665
2007-09-28 14:25:00,10.05,10.05,10.04,10.04,62520.5475,6.2152,6.2152,6.209,6.209,62520.5475
2007-09-28 14:30:00,10.05,10.05,10.04,10.05,65550.6225,6.2152,6.2152,6.209,6.2152,65550.6225
2007-09-28 14:35:00,10.05,10.05,10.03,10.04,67469.67,6.2152,6.2152,6.2028,6.209,67469.67
2007-09-28 14:40:00,10.04,10.04,10.03,10.04,45956.1375,6.209,6.209,6.2028,6.209,45956.1375
2007-09-28 14:45:00,10.03,10.04,10.03,10.04,55854.3825,6.2028,6.209,6.2028,6.209,55854.3825
2007-09-28 14:50:00,10.03,10.04,10.03,10.04,77670.9225,6.2028,6.209,6.2028,6.209,77670.9225
2007-09-28 14:55:00,10.04,10.04,10.03,10.04,20604.51,6.209,6.209,6.2028,6.209,20604.51
2007-09-28 15:00:00,10.04,10.05,10.02,10.03,307148.6025,6.209,6.2152,6.1966,6.2028,307148.6025
2007-09-28 15:05:00,10.03,10.04,10.02,10.02,137767.41,6.2028,6.209,6.1966,6.1966,137767.41
2007-09-28 15:10:00,10.03,10.03,10.01,10.02,98881.4475,6.2028,6.2028,6.1904,6.1966,98881.4475
2007-09-28 15:15:00,10.02,10.02,10.01,10.01,155947.86,6.1966,6.1966,6.1904,6.1904,155947.86
2007-09-28 15:20:00,10.01,10.03,10.01,10.02,142514.5275,6.1904,6.2028,6.1904,6.1966,142514.5275
2007-09-28 15:25:00,10.02,10.03,10.01,10.02,92013.2775,6.1966,6.2028,6.1904,6.1966,92013.2775
2007-09-28 15:30:00,10.02,10.02,10.01,10.01,161199.99,6.1966,6.1966,6.1904,6.1904,161199.99
2007-09-28 15:35:00,10.02,10.02,10.01,10.01,140292.4725,6.1966,6.1966,6.1904,6.1904,140292.4725
2007-09-28 15:40:00,10.01,10.04,10.01,10.02,406434.06,6.1904,6.209,6.1904,6.1966,406434.06
2007-09-28 15:45:00,10.02,10.03,10.01,10.02,171603.2475,6.1966,6.2028,6.1904,6.1966,171603.2475
2007-09-28 15:50:00,10.01,10.02,10.01,10.02,208469.16,6.1904,6.1966,6.1904,6.1966,208469.16
2007-09-28 15:55:00,10.02,10.03,10.01,10.03,332298.225,6.1966,6.2028,6.1904,6.2028,332298.225
2007-10-01 09:30:00,10.1,10.15,10.08,10.15,225033.57,6.2461,6.277,6.2337,6.277,225033.57
2007-10-01 09:35:00,10.15,10.2,10.14,10.2,174936.33,6.277,6.3079,6.2708,6.3079,174936.33
2007-10-01 09:40:00,10.19,10.19,10.17,10.19,84337.0875,6.3017,6.3017,6.2894,6.3017,84337.0875
2007-10-01 09:45:00,10.19,10.23,10.18,10.22,505416.51,6.3017,6.3265,6.2956,6.3203,505416.51
2007-10-01 09:50:00,10.23,10.23,10.2,10.2,123223.05,6.3265,6.3265,6.3079,6.3079,123223.05
2007-10-01 09:55:00,10.2,10.21,10.18,10.19,27371.6775,6.3079,6.3141,6.2956,6.3017,27371.6775
2007-10-01 10:00:00,10.18,10.21,10.17,10.18,89084.205,6.2956,6.3141,6.2894,6.2956,89084.205
2007-10-01 10:05:00,10.17,10.21,10.16,10.2,130697.235,6.2894,6.3141,6.2832,6.3079,130697.235
2007-10-01 10:10:00,10.2,10.2,10.18,10.19,23028.57,6.3079,6.3079,6.2956,6.3017,23028.57
2007-10-01 10:15:00,10.19,10.2,10.19,10.2,105648.615,6.3017,6.3079,6.3017,6.3079,105648.615
2007-10-01 10:20:00,10.2,10.23,10.19,10.21,220690.4625,6.3079,6.3265,6.3017,6.3141,220690.4625
2007-10-01 10:25:00,10.21,10.22,10.19,10.21,112011.7725,6.3141,6.3203,6.3017,6.3141,112011.7725
2007-10-01 10:30:00,10.22,10.22,10.21,10.21,61611.525,6.3203,6.3203,6.3141,6.3141,61611.525
2007-10-01 10:35:00,10.22,10.24,10.21,10.24,297149.355,6.3203,6.3327,6.3141,6.3327,297149.355
2007-10-01 10:40:00,10.25,10.25,10.23,10.25,143019.54,6.3388,6.3388,6.3265,6.3388,143019.54
2007-10-01 10:45:00,10.25,10.25,10.24,10.25,90902.25,6.3388,6.3388,6.3327,6.3388,90902.25
2007-10-01 10:50:00,10.25,10.25,10.22,10.22,171805.2525,6.3388,6.3388,6.3203,6.3203,171805.2525
2007-10-01 10:55:00,10.23,10.25,10.22,10.25,179986.455,6.3265,6.3388,6.3203,6.3388,179986.455
2007-10-01 11:00:00,10.25,10.25,10.24,10.24,59389.47,6.3388,6.3388,6.3327,6.3327,59389.47
2007-10-01 11:05:00,10.24,10.26,10.23,10.26,134333.325,6.3327,6.345,6.3265,6.345,134333.325
2007-10-01 11:10:00,10.26,10.26,10.24,10.26,62217.54,6.345,6.345,6.3327,6.345,62217.54
2007-10-01 11:15:00,10.25,10.26,10.25,10.26,24038.595,6.3388,6.345,6.3388,6.345,24038.595
2007-10-01 11:20:00,10.25,10.26,10.24,10.26,126556.1325,6.3388,6.345,6.3327,6.345,126556.1325
2007-10-01 11:25:00,10.25,10.26,10.25,10.25,19897.4925,6.3388,6.345,6.3388,6.3388,19897.4925
2007-10-01 11:30:00,10.25,10.27,10.25,10.27,101103.5025,6.3388,6.3512,6.3388,6.3512,101103.5025
2007-10-01 11:35:00,10.27,10.27,10.26,10.26,78175.935,6.3512,6.3512,6.345,6.345,78175.935
2007-10-01 11:40:00,10.27,10.27,10.26,10.27,59894.4825,6.3512,6.3512,6.345,6.3512,59894.4825
2007-10-01 11:45:00,10.27,10.28,10.26,10.28,135949.365,6.3512,6.3574,6.345,6.3574,135949.365
2007-10-01 11:50:00,10.27,10.31,10.27,10.3,164634.075,6.3512,6.3759,6.3512,6.3698,164634.075
2007-10-01 11:55:00,10.3,10.37,10.3,10.36,556220.7675,6.3698,6.4131,6.3698,6.4069,556220.7675
2007-10-01 12:00:00,10.37,10.37,10.34,10.35,286342.0875,6.4131,6.4131,6.3945,6.4007,286342.0875
2007-10-01 12:05:00,10.34,10.37,10.34,10.35,227558.6325,6.3945,6.4131,6.3945,6.4007,227558.6325
2007-10-01 12:10:00,10.34,10.35,10.34,10.35,150594.7275,6.3945,6.4007,6.3945,6.4007,150594.7275
2007-10-01 12:15:00,10.35,10.37,10.35,10.36,102719.5425,6.4007,6.4131,6.4007,6.4069,102719.5425
2007-10-01 12:20:00,10.36,10.37,10.36,10.37,50299.245,6.4069,6.4131,6.4069,6.4131,50299.245
2007-10-01 12:25:00,10.37,10.39,10.35,10.39,158371.92,6.4131,6.4254,6.4007,6.4254,158371.92
2007-10-01 12:30:00,10.39,10.39,10.36,10.36,135141.345,6.4254,6.4254,6.4069,6.4069,135141.345
2007-10-01 12:35:00,10.35,10.37,10.35,10.36,55046.3625,6.4007,6.4131,6.4007,6.4069,55046.3625
2007-10-01 12:40:00,10.36,10.37,10.35,10.37,88579.1925,6.4069,6.4131,6.4007,6.4131,88579.1925
2007-10-01 12:45:00,10.36,10.37,10.35,10.35,69691.725,6.4069,6.4131,6.4007,6.4007,69691.725
2007-10-01 12:50:00,10.35,10.36,10.34,10.35,81509.0175,6.4007,6.4069,6.3945,6.4007,81509.0175
2007-10-01 12:55:00,10.36,10.36,10.35,10.36,41714.0325,6.4069,6.4069,6.4007,6.4069,41714.0325
2007-10-01 13:00:00,10.35,10.37,10.35,10.37,55854.3825,6.4007,6.4131,6.4007,6.4131,55854.3825
2007-10-01 13:05:00,10.36,10.37,10.36,10.37,32118.795,6.4069,6.4131,6.4069,6.4131,32118.795
2007-10-01 13:10:00,10.37,10.38,10.36,10.38,52319.295,6.4131,6.4192,6.4069,6.4192,52319.295
2007-10-01 13:15:00,10.38,10.39,10.37,10.39,65247.615,6.4192,6.4254,6.4131,6.4254,65247.615
2007-10-01 13:20:00,10.39,10.39,10.36,10.37,113324.805,6.4254,6.4254,6.4069,6.4131,113324.805
2007-10-01 13:25:00,10.38,10.38,10.37,10.37,56359.395,6.4192,6.4192,6.4131,6.4131,56359.395
2007-10-01 13:30:00,10.38,10.39,10.38,10.39,64742.6025,6.4192,6.4254,6.4192,6.4254,64742.6025
2007-10-01 13:35:00,10.38,10.39,10.38,10.38,27371.6775,6.4192,6.4254,6.4192,6.4192,27371.6775
2007-10-01 13:40:00,10.39,10.4,10.38,10.4,101305.5075,6.4254,6.4316,6.4192,6.4316,101305.5075
2007-10-01 13:45:00,10.39,10.4,10.38,10.38,118576.935,6.4254,6.4316,6.4192,6.4192,118576.935
2007-10-01 13:50:00,10.39,10.39,10.38,10.39,40097.9925,6.4254,6.4254,6.4192,6.4254,40097.9925
2007-10-01 13:55:00,10.39,10.39,10.38,10.38,37370.925,6.4254,6.4254,6.4192,6.4192,37370.925
2007-10-01 14:00:00,10.39,10.42,10.38,10.42,579552.345,6.4254,6.444,6.4192,6.444,579552.345
2007-10-01 14:05:00,10.42,10.43,10.41,10.43,102921.5475,6.444,6.4502,6.4378,6.4502,102921.5475
2007-10-01 14:10:00,10.43,10.43,10.4,10.4,115142.85,6.4502,6.4502,6.4316,6.4316,115142.85
2007-10-01 14:15:00,10.4,10.41,10.4,10.41,71105.76,6.4316,6.4378,6.4316,6.4378,71105.76
2007-10-01 14:20:00,10.41,10.41,10.39,10.4,89488.215,6.4378,6.4378,6.4254,6.4316,89488.215
2007-10-01 14:25:00,10.4,10.41,10.4,10.41,74943.855,6.4316,6.4378,6.4316,6.4378,74943.855
2007-10-01 14:30:00,10.41,10.43,10.4,10.42,68681.7,6.4378,6.4502,6.4316,6.444,68681.7
2007-10-01 14:35:00,10.42,10.43,10.41,10.42,44946.1125,6.444,6.4502,6.4378,6.444,44946.1125
2007-10-01 14:40:00,10.42,10.43,10.41,10.42,112718.79,6.444,6.4502,6.4378,6.444,112718.79
2007-10-01 14:45:00,10.43,10.44,10.42,10.43,56561.4,6.4502,6.4563,6.444,6.4502,56561.4
2007-10-01 14:50:00,10.44,10.44,10.43,10.43,33734.835,6.4563,6.4563,6.4502,6.4502,33734.835
2007-10-01 14:55:00,10.44,10.44,10.39,10.4,325026.045,6.4563,6.4563,6.4254,6.4316,325026.045
2007-10-01 15:00:00,10.39,10.42,10.39,10.41,66560.6475,6.4254,6.444,6.4254,6.4378,66560.6475
2007-10-01 15:05:00,10.42,10.42,10.36,10.4,261495.4725,6.444,6.444,6.4069,6.4316,261495.4725
2007-10-01 15:10:00,10.4,10.4,10.37,10.37,93831.3225,6.4316,6.4316,6.4131,6.4131,93831.3225
2007-10-01 15:15:00,10.37,10.37,10.34,10.36,169482.195,6.4131,6.4131,6.3945,6.4069,169482.195
2007-10-01 15:20:00,10.37,10.38,10.34,10.35,122617.035,6.4131,6.4192,6.3945,6.4007,122617.035
2007-10-01 15:25:00,10.35,10.36,10.34,10.34,216953.37,6.4007,6.4069,6.3945,6.3945,216953.37
2007-10-01 15:30:00,10.34,10.36,10.33,10.33,167866.155,6.3945,6.4069,6.3883,6.3883,167866.155
2007-10-01 15:35:00,10.33,10.34,10.31,10.34,122516.0325,6.3883,6.3945,6.3759,6.3945,122516.0325
2007-10-01 15:40:00,10.33,10.34,10.32,10.32,151503.75,6.3883,6.3945,6.3821,6.3821,151503.75
2007-10-01 15:45:00,10.33,10.33,10.3,10.32,174128.31,6.3883,6.3883,6.3698,6.3821,174128.31
2007-10-01 15:50:00,10.32,10.35,10.31,10.34,337550.355,6.3821,6.4007,6.3759,6.3945,337550.355
2007-10-01 15:55:00,10.34,10.36,10.32,10.33,441481.9275,6.3945,6.4069,6.3821,6.3883,441481.9275
2007-10-02 09:30:00,10.35,10.45,10.35,10.37,8080.2,6.4007,6.4625,6.4007,6.4131,8080.2
2007-10-02 09:35:00,10.37,10.4,10.33,10.38,731359.1025,6.4131,6.4316,6.3883,6.4192,731359.1025
2007-10-02 09:40:00,10.37,10.42,10.36,10.4,445421.025,6.4131,6.444,6.4069,6.4316,445421.025
2007-10-02 09:45:00,10.41,10.41,10.38,10.4,139888.4625,6.4378,6.4378,6.4192,6.4316,139888.4625
2007-10-02 09:50:00,10.39,10.4,10.39,10.4,38481.9525,6.4254,6.4316,6.4254,6.4316,38481.9525
2007-10-02 09:55:00,10.39,10.4,10.39,10.39,78175.935,6.4254,6.4316,6.4254,6.4254,78175.935
2007-10-02 10:00:00,10.39,10.39,10.32,10.35,297553.365,6.4254,6.4254,6.3821,6.4007,297553.365
2007-10-02 10:05:00,10.35,10.38,10.34,10.38,94841.3475,6.4007,6.4192,6.3945,6.4192,94841.3475
2007-10-02 10:10:00,10.38,10.41,10.37,10.4,329470.155,6.4192,6.4378,6.4131,6.4316,329470.155
2007-10-02 10:15:00,10.4,10.43,10.39,10.4,249981.1875,6.4316,6.4502,6.4254,6.4316,249981.1875
2007-10-02 10:20:00,10.4,10.4,10.37,10.39,547433.55,6.4316,6.4316,6.4131,6.4254,547433.55
2007-10-02 10:25:00,10.39,10.4,10.38,10.38,346539.5775,6.4254,6.4316,6.4192,6.4192,346539.5775
2007-10-02 10:30:00,10.38,10.38,10.34,10.34,258465.3975,6.4192,6.4192,6.3945,6.3945,258465.3975
2007-10-02 10:35:00,10.34,10.35,10.33,10.34,87367.1625,6.3945,6.4007,6.3883,6.3945,87367.1625
2007-10-02 10:40:00,10.35,10.35,10.34,10.34,95447.3625,6.4007,6.4007,6.3945,6.3945,95447.3625
2007-10-02 10:45:00,10.35,10.35,10.33,10.34,89488.215,6.4007,6.4007,6.3883,6.3945,89488.215
2007-10-02 10:50:00,10.33,10.37,10.31,10.34,250688.205,6.3883,6.4131,6.3759,6.3945,250688.205
2007-10-02 10:55:00,10.35,10.37,10.34,10.36,112819.7925,6.4007,6.4131,6.3945,6.4069,112819.7925
2007-10-02 11:00:00,10.37,10.37,10.35,10.35,267454.62,6.4131,6.4131,6.4007,6.4007,267454.62
2007-10-02 11:05:00,10.36,10.36,10.33,10.34,24543.6075,6.4069,6.4069,6.3883,6.3945,24543.6075
2007-10-02 11:10:00,10.33,10.35,10.32,10.33,160290.9675,6.3883,6.4007,6.3821,6.3883,160290.9675
2007-10-02 11:15:00,10.32,10.33,10.31,10.32,211196.2275,6.3821,6.3883,6.3759,6.3821,211196.2275
2007-10-02 11:20:00,10.32,10.38,10.32,10.36,224023.545,6.3821,6.4192,6.3821,6.4069,224023.545
2007-10-02 11:25:00,10.35,10.37,10.35,10.37,27169.6725,6.4007,6.4131,6.4007,6.4131,27169.6725
2007-10-02 11:30:00,10.37,10.37,10.36,10.37,29391.7275,6.4131,6.4131,6.4069,6.4131,29391.7275
2007-10-02 11:35:00,10.36,10.37,10.35,10.36,79993.98,6.4069,6.4131,6.4007,6.4069,79993.98
2007-10-02 11:40:00,10.35,10.38,10.35,10.36,226548.6075,6.4007,6.4192,6.4007,6.4069,226548.6075
2007-10-02 11:45:00,10.36,10.37,10.35,10.35,48481.2,6.4069,6.4131,6.4007,6.4007,48481.2
2007-10-02 11:50:00,10.35,10.35,10.33,10.33,125445.105,6.4007,6.4007,6.3883,6.3883,125445.105
2007-10-02 11:55:00,10.34,10.37,10.33,10.35,112415.7825,6.3945,6.4131,6.3883,6.4007,112415.7825
2007-10-02 12:00:00,10.34,10.35,10.34,10.35,5858.145,6.3945,6.4007,6.3945,6.4007,5858.145
2007-10-02 12:05:00,10.35,10.36,10.34,10.35,85044.105,6.4007,6.4069,6.3945,6.4007,85044.105
2007-10-02 12:10:00,10.35,10.35,10.33,10.34,90902.25,6.4007,6.4007,6.3883,6.3945,90902.25
2007-10-02 12:15:00,10.34,10.34,10.33,10.33,33835.8375,6.3945,6.3945,6.3883,6.3883,33835.8375
2007-10-02 12:20:00,10.34,10.34,10.33,10.33,22725.5625,6.3945,6.3945,6.3883,6.3883,22725.5625
2007-10-02 12:25:00,10.33,10.34,10.33,10.34,25654.635,6.3883,6.3945,6.3883,6.3945,25654.635
2007-10-02 12:30:00,10.34,10.34,10.33,10.34,30906.765,6.3945,6.3945,6.3883,6.3945,30906.765
2007-10-02 12:35:00,10.34,10.35,10.33,10.35,68883.705,6.3945,6.4007,6.3883,6.4007,68883.705
2007-10-02 12:40:00,10.34,10.36,10.34,10.35,55551.375,6.3945,6.4069,6.3945,6.4007,55551.375
2007-10-02 12:45:00,10.35,10.36,10.35,10.36,35855.8875,6.4007,6.4069,6.4007,6.4069,35855.8875
2007-10-02 12:50:00,10.35,10.36,10.35,10.35,158371.92,6.4007,6.4069,6.4007,6.4007,158371.92
2007-10-02 12:55:00,10.35,10.37,10.34,10.36,263919.5325,6.4007,6.4131,6.3945,6.4069,263919.5325
2007-10-02 13:00:00,10.36,10.37,10.36,10.36,34037.8425,6.4069,6.4131,6.4069,6.4069,34037.8425
2007-10-02 13:05:00,10.36,10.37,10.36,10.36,37067.9175,6.4069,6.4131,6.4069,6.4069,37067.9175
2007-10-02 13:10:00,10.36,10.37,10.36,10.36,45956.1375,6.4069,6.4131,6.4069,6.4069,45956.1375
2007-10-02 13:15:00,10.36,10.38,10.36,10.36,140595.48,6.4069,6.4192,6.4069,6.4069,140595.48
2007-10-02 13:20:00,10.36,10.4,10.36,10.37,186753.6225,6.4069,6.4316,6.4069,6.4131,186753.6225
2007-10-02 13:25:00,10.37,10.38,10.36,10.36,125950.1175,6.4131,6.4192,6.4069,6.4069,125950.1175
2007-10-02 13:30:00,10.36,10.37,10.36,10.36,24442.605,6.4069,6.4131,6.4069,6.4069,24442.605
2007-10-02 13:35:00,10.36,10.38,10.36,10.36,115041.8475,6.4069,6.4192,6.4069,6.4069,115041.8475
2007-10-02 13:40:00,10.36,10.38,10.36,10.36,84034.08,6.4069,6.4192,6.4069,6.4069,84034.08
2007-10-02 13:45:00,10.37,10.37,10.36,10.36,58177.44,6.4131,6.4131,6.4069,6.4069,58177.44
2007-10-02 13:50:00,10.36,10.38,10.36,10.37,114233.8275,6.4069,6.4192,6.4069,6.4131,114233.8275
2007-10-02 13:55:00,10.38,10.4,10.37,10.39,76660.8975,6.4192,6.4316,6.4131,6.4254,76660.8975
2007-10-02 14:00:00,10.39,10.42,10.39,10.41,64338.5925,6.4254,6.444,6.4254,6.4378,64338.5925
2007-10-02 14:05:00,10.41,10.41,10.4,10.4,47168.1675,6.4378,6.4378,6.4316,6.4316,47168.1675
2007-10-02 14:10:00,10.4,10.42,10.4,10.41,65146.6125,6.4316,6.444,6.4316,6.4378,65146.6125
2007-10-02 14:15:00,10.41,10.42,10.4,10.4,85751.1225,6.4378,6.444,6.4316,6.4316,85751.1225
2007-10-02 14:20:00,10.4,10.41,10.39,10.39,88680.195,6.4316,6.4378,6.4254,6.4254,88680.195
2007-10-02 14:25:00,10.39,10.41,10.39,10.4,53935.335,6.4254,6.4378,6.4254,6.4316,53935.335
2007-10-02 14:30:00,10.4,10.41,10.4,10.4,33128.82,6.4316,6.4378,6.4316,6.4316,33128.82
2007-10-02 14:35:00,10.4,10.41,10.4,10.4,68984.7075,6.4316,6.4378,6.4316,6.4316,68984.7075
2007-10-02 14:40:00,10.4,10.41,10.4,10.4,28987.7175,6.4316,6.4378,6.4316,6.4316,28987.7175
2007-10-02 14:45:00,10.4,10.42,10.4,10.41,95750.37,6.4316,6.444,6.4316,6.4378,95750.37
2007-10-02 14:50:00,10.41,10.42,10.41,10.41,29997.7425,6.4378,6.444,6.4378,6.4378,29997.7425
2007-10-02 14:55:00,10.41,10.42,10.4,10.41,76458.8925,6.4378,6.444,6.4316,6.4378,76458.8925
2007-10-02 15:00:00,10.42,10.42,10.4,10.4,61409.52,6.444,6.444,6.4316,6.4316,61409.52
2007-10-02 15:05:00,10.4,10.42,10.39,10.41,158977.935,6.4316,6.444,6.4254,6.4378,158977.935
2007-10-02 15:10:00,10.41,10.42,10.39,10.39,119283.9525,6.4378,6.444,6.4254,6.4254,119283.9525
2007-10-02 15:15:00,10.39,10.4,10.39,10.39,134636.3325,6.4254,6.4316,6.4254,6.4254,134636.3325
2007-10-02 15:20:00,10.39,10.4,10.39,10.39,41815.035,6.4254,6.4316,6.4254,6.4254,41815.035
2007-10-02 15:25:00,10.39,10.43,10.39,10.42,217963.395,6.4254,6.4502,6.4254,6.444,217963.395
2007-10-02 15:30:00,10.42,10.43,10.4,10.41,92215.2825,6.444,6.4502,6.4316,6.4378,92215.2825
2007-10-02 15:35:00,10.4,10.42,10.4,10.42,89892.225,6.4316,6.444,6.4316,6.444,89892.225
2007-10-02 15:40:00,10.41,10.45,10.41,10.45,152412.7725,6.4378,6.4625,6.4378,6.4625,152412.7725
2007-10-02 15:45:00,10.44,10.45,10.41,10.42,295735.32,6.4563,6.4625,6.4378,6.444,295735.32
2007-10-02 15:50:00,10.42,10.43,10.4,10.43,247759.1325,6.444,6.4502,6.4316,6.4502,247759.1325
2007-10-02 15:55:00,10.42,10.43,10.39,10.41,270181.6875,6.444,6.4502,6.4254,6.4378,270181.6875
2007-10-03 09:30:00,10.31,10.33,10.3,10.31,156755.88,6.3759,6.3883,6.3698,6.3759,156755.88
2007-10-03 09:35:00,10.31,10.34,10.3,10.34,55046.3625,6.3759,6.3945,6.3698,6.3945,55046.3625
2007-10-03 09:40:00,10.33,10.34,10.28,10.3,128778.1875,6.3883,6.3945,6.3574,6.3698,128778.1875
2007-10-03 09:45:00,10.3,10.32,10.28,10.31,154533.825,6.3698,6.3821,6.3574,6.3759,154533.825
2007-10-03 09:50:00,10.3,10.34,10.3,10.31,119182.95,6.3698,6.3945,6.3698,6.3759,119182.95
2007-10-03 09:55:00,10.31,10.33,10.29,10.31,185036.58,6.3759,6.3883,6.3636,6.3759,185036.58
2007-10-03 10:00:00,10.32,10.35,10.32,10.34,94336.335,6.3821,6.4007,6.3821,6.3945,94336.335
2007-10-03 10:05:00,10.34,10.35,10.33,10.35,112617.7875,6.3945,6.4007,6.3883,6.4007,112617.7875
2007-10-03 10:10:00,10.34,10.35,10.34,10.34,48683.205,6.3945,6.4007,6.3945,6.3945,48683.205
2007-10-03 10:15:00,10.34,10.38,10.34,10.35,267454.62,6.3945,6.4192,6.3945,6.4007,267454.62
2007-10-03 10:20:00,10.35,10.37,10.33,10.35,130596.2325,6.4007,6.4131,6.3883,6.4007,130596.2325
2007-10-03 10:25:00,10.35,10.36,10.34,10.36,53632.3275,6.4007,6.4069,6.3945,6.4069,53632.3275
2007-10-03 10:30:00,10.36,10.38,10.36,10.37,106860.645,6.4069,6.4192,6.4069,6.4131,106860.645
2007-10-03 10:35:00,10.37,10.39,10.36,10.38,100295.4825,6.4131,6.4254,6.4069,6.4192,100295.4825
2007-10-03 10:40:00,10.38,10.42,10.38,10.41,218872.4175,6.4192,6.444,6.4192,6.4378,218872.4175
2007-10-03 10:45:00,10.41,10.41,10.37,10.37,93225.3075,6.4378,6.4378,6.4131,6.4131,93225.3075
2007-10-03 10:50:00,10.38,10.41,10.38,10.39,115445.8575,6.4192,6.4378,6.4192,6.4254,115445.8575
2007-10-03 10:55:00,10.4,10.41,10.39,10.4,37774.935,6.4316,6.4378,6.4254,6.4316,37774.935
2007-10-03 11:00:00,10.4,10.41,10.4,10.4,14544.36,6.4316,6.4378,6.4316,6.4316,14544.36
2007-10-03 11:05:00,10.41,10.43,10.4,10.4,84539.0925,6.4378,6.4502,6.4316,6.4316,84539.0925
2007-10-03 11:10:00,10.41,10.41,10.4,10.41,13736.34,6.4378,6.4378,6.4316,6.4378,13736.34
2007-10-03 11:15:00,10.41,10.42,10.4,10.41,64944.6075,6.4378,6.444,6.4316,6.4378,64944.6075
2007-10-03 11:20:00,10.41,10.42,10.41,10.41,47774.1825,6.4378,6.444,6.4378,6.4378,47774.1825
2007-10-03 11:25:00,10.41,10.42,10.4,10.4,447340.0725,6.4378,6.444,6.4316,6.4316,447340.0725
2007-10-03 11:30:00,10.4,10.41,10.39,10.39,92619.2925,6.4316,6.4378,6.4254,6.4254,92619.2925
2007-10-03 11:35:00,10.39,10.4,10.38,10.4,33633.8325,6.4254,6.4316,6.4192,6.4316,33633.8325
2007-10-03 11:40:00,10.39,10.4,10.39,10.4,28078.695,6.4254,6.4316,6.4254,6.4316,28078.695
2007-10-03 11:45:00,10.39,10.39,10.37,10.37,57268.4175,6.4254,6.4254,6.4131,6.4131,57268.4175
2007-10-03 11:50:00,10.37,10.38,10.37,10.38,48178.1925,6.4131,6.4192,6.4131,6.4192,48178.1925
2007-10-03 11:55:00,10.37,10.38,10.37,10.37,36158.895,6.4131,6.4192,6.4131,6.4131,36158.895
2007-10-03 12:00:00,10.37,10.39,10.37,10.38,92215.2825,6.4131,6.4254,6.4131,6.4192,92215.2825
2007-10-03 12:05:00,10.39,10.39,10.37,10.38,53531.325,6.4254,6.4254,6.4131,6.4192,53531.325
2007-10-03 12:10:00,10.37,10.38,10.34,10.36,228366.6525,6.4131,6.4192,6.3945,6.4069,228366.6525
2007-10-03 12:15:00,10.35,10.36,10.34,10.35,62621.55,6.4007,6.4069,6.3945,6.4007,62621.55
2007-10-03 12:20:00,10.35,10.36,10.35,10.36,17978.445,6.4007,6.4069,6.4007,6.4069,17978.445
2007-10-03 12:25:00,10.36,10.36,10.34,10.35,53026.3125,6.4069,6.4069,6.3945,6.4007,53026.3125
2007-10-03 12:30:00,10.35,10.35,10.33,10.34,82014.03,6.4007,6.4007,6.3883,6.3945,82014.03
2007-10-03 12:35:00,10.34,10.34,10.33,10.34,14645.3625,6.3945,6.3945,6.3883,6.3945,14645.3625
2007-10-03 12:40:00,10.34,10.34,10.32,10.32,37168.92,6.3945,6.3945,6.3821,6.3821,37168.92
2007-10-03 12:45:00,10.32,10.33,10.31,10.32,39087.9675,6.3821,6.3883,6.3759,6.3821,39087.9675
2007-10-03 12:50:00,10.32,10.34,10.32,10.33,80397.99,6.3821,6.3945,6.3821,6.3883,80397.99
2007-10-03 12:55:00,10.33,10.34,10.32,10.34,53228.3175,6.3883,6.3945,6.3821,6.3945,53228.3175
2007-10-03 13:00:00,10.33,10.35,10.31,10.32,696008.2275,6.3883,6.4007,6.3759,6.3821,696008.2275
2007-10-03 13:05:00,10.32,10.33,10.29,10.3,144534.5775,6.3821,6.3883,6.3636,6.3698,144534.5775
2007-10-03 13:10:00,10.3,10.31,10.29,10.3,201600.99,6.3698,6.3759,6.3636,6.3698,201600.99
2007-10-03 13:15:00,10.3,10.3,10.28,10.29,96356.385,6.3698,6.3698,6.3574,6.3636,96356.385
2007-10-03 13:20:00,10.29,10.3,10.28,10.29,74135.835,6.3636,6.3698,6.3574,6.3636,74135.835
2007-10-03 13:25:00,10.29,10.3,10.28,10.29,90296.235,6.3636,6.3698,6.3574,6.3636,90296.235
2007-10-03 13:30:00,10.29,10.3,10.29,10.3,12726.315,6.3636,6.3698,6.3636,6.3698,12726.315
2007-10-03 13:35:00,10.29,10.3,10.29,10.3,27472.68,6.3636,6.3698,6.3636,6.3698,27472.68
2007-10-03 13:40:00,10.3,10.3,10.29,10.29,58076.4375,6.3698,6.3698,6.3636,6.3636,58076.4375
2007-10-03 13:45:00,10.3,10.3,10.27,10.27,141201.495,6.3698,6.3698,6.3512,6.3512,141201.495
2007-10-03 13:50:00,10.27,10.28,10.24,10.24,137969.415,6.3512,6.3574,6.3327,6.3327,137969.415
2007-10-03 13:55:00,10.24,10.25,10.24,10.24,68984.7075,6.3327,6.3388,6.3327,6.3327,68984.7075
2007-10-03 14:00:00,10.25,10.26,10.23,10.24,168169.1625,6.3388,6.345,6.3265,6.3327,168169.1625
2007-10-03 14:05:00,10.25,10.25,10.24,10.25,53127.315,6.3388,6.3388,6.3327,6.3388,53127.315
2007-10-03 14:10:00,10.24,10.25,10.2,10.2,156351.87,6.3327,6.3388,6.3079,6.3079,156351.87
2007-10-03 14:15:00,10.2,10.22,10.19,10.22,102719.5425,6.3079,6.3203,6.3017,6.3203,102719.5425
2007-10-03 14:20:00,10.22,10.27,10.21,10.27,110294.73,6.3203,6.3512,6.3141,6.3512,110294.73
2007-10-03 14:25:00,10.27,10.27,10.25,10.25,98477.4375,6.3512,6.3512,6.3388,6.3388,98477.4375
2007-10-03 14:30:00,10.25,10.26,10.25,10.25,16564.41,6.3388,6.345,6.3388,6.3388,16564.41
2007-10-03 14:35:00,10.25,10.26,10.22,10.25,104941.5975,6.3388,6.345,6.3203,6.3388,104941.5975
2007-10-03 14:40:00,10.24,10.26,10.24,10.25,113122.8,6.3327,6.345,6.3327,6.3388,113122.8
2007-10-03 14:45:00,10.25,10.25,10.22,10.23,68176.6875,6.3388,6.3388,6.3203,6.3265,68176.6875
2007-10-03 14:50:00,10.23,10.24,10.2,10.21,225538.5825,6.3265,6.3327,6.3079,6.3141,225538.5825
2007-10-03 14:55:00,10.22,10.24,10.21,10.23,118576.935,6.3203,6.3327,6.3141,6.3265,118576.935
2007-10-03 15:00:00,10.23,10.27,10.22,10.26,109082.7,6.3265,6.3512,6.3203,6.345,109082.7
2007-10-03 15:05:00,10.27,10.3,10.25,10.29,140696.4825,6.3512,6.3698,6.3388,6.3636,140696.4825
2007-10-03 15:10:00,10.28,10.29,10.26,10.27,156654.8775,6.3574,6.3636,6.345,6.3512,156654.8775
2007-10-03 15:15:00,10.27,10.27,10.26,10.27,52117.29,6.3512,6.3512,6.345,6.3512,52117.29
2007-10-03 15:20:00,10.27,10.28,10.27,10.28,40299.9975,6.3512,6.3574,6.3512,6.3574,40299.9975
2007-10-03 15:25:00,10.28,10.28,10.27,10.28,57268.4175,6.3574,6.3574,6.3512,6.3574,57268.4175
2007-10-03 15:30:00,10.28,10.3,10.27,10.3,79488.9675,6.3574,6.3698,6.3512,6.3698,79488.9675
2007-10-03 15:35:00,10.3,10.31,10.29,10.31,91609.2675,6.3698,6.3759,6.3636,6.3759,91609.2675
2007-10-03 15:40:00,10.3,10.31,10.27,10.28,245133.0675,6.3698,6.3759,6.3512,6.3574,245133.0675
2007-10-03 15:45:00,10.27,10.28,10.27,10.27,150190.7175,6.3512,6.3574,6.3512,6.3512,150190.7175
2007-10-03 15:50:00,10.27,10.32,10.27,10.32,310784.6925,6.3512,6.3821,6.3512,6.3821,310784.6925
2007-10-03 15:55:00,10.31,10.32,10.28,10.29,341388.45,6.3759,6.3821,6.3574,6.3636,341388.45
2007-10-04 09:30:00,10.31,10.35,10.3,10.33,231598.7325,6.3759,6.4007,6.3698,6.3883,231598.7325
2007-10-04 09:35:00,10.34,10.35,10.31,10.33,160896.9825,6.3945,6.4007,6.3759,6.3883,160896.9825
2007-10-04 09:40:00,10.33,10.34,10.3,10.33,212408.2575,6.3883,6.3945,6.3698,6.3883,212408.2575
2007-10-04 09:45:00,10.33,10.34,10.32,10.34,188874.675,6.3883,6.3945,6.3821,6.3945,188874.675
2007-10-04 09:50:00,10.34,10.35,10.32,10.32,171199.2375,6.3945,6.4007,6.3821,6.3821,171199.2375
2007-10-04 09:55:00,10.33,10.34,10.3,10.33,338863.3875,6.3883,6.3945,6.3698,6.3883,338863.3875
2007-10-04 10:00:00,10.33,10.34,10.31,10.34,195843.8475,6.3883,6.3945,6.3759,6.3945,195843.8475
2007-10-04 10:05:00,10.33,10.37,10.33,10.36,323915.0175,6.3883,6.4131,6.3883,6.4069,323915.0175
2007-10-04 10:10:00,10.36,10.39,10.35,10.39,118980.945,6.4069,6.4254,6.4007,6.4254,118980.945
2007-10-04 10:15:00,10.38,10.4,10.37,10.38,122112.0225,6.4192,6.4316,6.4131,6.4192,122112.0225
2007-10-04 10:20:00,10.38,10.4,10.38,10.39,101002.5,6.4192,6.4316,6.4192,6.4254,101002.5
2007-10-04 10:25:00,10.39,10.42,10.38,10.42,244527.0525,6.4254,6.444,6.4192,6.444,244527.0525
2007-10-04 10:30:00,10.42,10.43,10.41,10.42,123223.05,6.444,6.4502,6.4378,6.444,123223.05
2007-10-04 10:35:00,10.42,10.43,10.41,10.42,159179.94,6.444,6.4502,6.4378,6.444,159179.94
2007-10-04 10:40:00,10.41,10.43,10.4,10.43,136252.3725,6.4378,6.4502,6.4316,6.4502,136252.3725
2007-10-04 10:45:00,10.43,10.44,10.42,10.43,247557.1275,6.4502,6.4563,6.444,6.4502,247557.1275
2007-10-04 10:50:00,10.43,10.45,10.41,10.45,124738.0875,6.4502,6.4625,6.4378,6.4625,124738.0875
2007-10-04 10:55:00,10.45,10.45,10.43,10.44,73125.81,6.4625,6.4625,6.4502,6.4563,73125.81
2007-10-04 11:00:00,10.44,10.45,10.43,10.44,77064.9075,6.4563,6.4625,6.4502,6.4563,77064.9075
2007-10-04 11:05:00,10.44,10.44,10.42,10.43,47976.1875,6.4563,6.4563,6.444,6.4502,47976.1875
2007-10-04 11:10:00,10.43,10.43,10.41,10.42,113829.8175,6.4502,6.4502,6.4378,6.444,113829.8175
2007-10-04 11:15:00,10.43,10.43,10.4,10.42,219276.4275,6.4502,6.4502,6.4316,6.444,219276.4275
2007-10-04 11:20:00,10.42,10.44,10.41,10.44,149281.695,6.444,6.4563,6.4378,6.4563,149281.695
2007-10-04 11:25:00,10.44,10.44,10.42,10.43,189076.68,6.4563,6.4563,6.444,6.4502,189076.68
2007-10-04 11:30:00,10.43,10.43,10.37,10.4,481579.92,6.4502,6.4502,6.4131,6.4316,481579.92
2007-10-04 11:35:00,10.39,10.4,10.39,10.39,19392.48,6.4254,6.4316,6.4254,6.4254,19392.48
2007-10-04 11:40:00,10.4,10.4,10.39,10.4,16362.405,6.4316,6.4316,6.4254,6.4316,16362.405
2007-10-04 11:45:00,10.4,10.4,10.38,10.39,50097.24,6.4316,6.4316,6.4192,6.4254,50097.24
2007-10-04 11:50:00,10.39,10.39,10.36,10.37,78175.935,6.4254,6.4254,6.4069,6.4131,78175.935
2007-10-04 11:55:00,10.37,10.37,10.36,10.36,22523.5575,6.4131,6.4131,6.4069,6.4069,22523.5575
2007-10-04 12:00:00,10.37,10.37,10.36,10.37,22018.545,6.4131,6.4131,6.4069,6.4131,22018.545
2007-10-04 12:05:00,10.37,10.37,10.36,10.37,65752.6275,6.4131,6.4131,6.4069,6.4131,65752.6275
2007-10-04 12:10:00,10.37,10.39,10.35,10.36,197661.8925,6.4131,6.4254,6.4007,6.4069,197661.8925
2007-10-04 12:15:00,10.36,10.37,10.35,10.37,130798.2375,6.4069,6.4131,6.4007,6.4131,130798.2375
2007-10-04 12:20:00,10.37,10.38,10.36,10.38,34946.865,6.4131,6.4192,6.4069,6.4192,34946.865
2007-10-04 12:25:00,10.38,10.38,10.36,10.37,31108.77,6.4192,6.4192,6.4069,6.4131,31108.77
2007-10-04 12:30:00,10.37,10.37,10.35,10.36,147766.6575,6.4131,6.4131,6.4007,6.4069,147766.6575
2007-10-04 12:35:00,10.36,10.36,10.34,10.36,49491.225,6.4069,6.4069,6.3945,6.4069,49491.225
2007-10-04 12:40:00,10.36,10.36,10.35,10.35,25452.63,6.4069,6.4069,6.4007,6.4007,25452.63
2007-10-04 12:45:00,10.36,10.36,10.34,10.35,21008.52,6.4069,6.4069,6.3945,6.4007,21008.52
2007-10-04 12:50:00,10.35,10.35,10.34,10.35,63429.57,6.4007,6.4007,6.3945,6.4007,63429.57
2007-10-04 12:55:00,10.34,10.36,10.34,10.34,117566.91,6.3945,6.4069,6.3945,6.3945,117566.91
2007-10-04 13:00:00,10.35,10.35,10.34,10.34,22018.545,6.4007,6.4007,6.3945,6.3945,22018.545
2007-10-04 13:05:00,10.34,10.36,10.34,10.36,101305.5075,6.3945,6.4069,6.3945,6.4069,101305.5075
2007-10-04 13:10:00,10.36,10.36,10.35,10.36,25149.6225,6.4069,6.4069,6.4007,6.4069,25149.6225
2007-10-04 13:15:00,10.35,10.36,10.35,10.35,134232.3225,6.4007,6.4069,6.4007,6.4007,134232.3225
2007-10-04 13:20:00,10.36,10.36,10.35,10.36,174633.3225,6.4069,6.4069,6.4007,6.4069,174633.3225
2007-10-04 13:25:00,10.36,10.36,10.35,10.36,14039.3475,6.4069,6.4069,6.4007,6.4069,14039.3475
2007-10-04 13:30:00,10.36,10.36,10.35,10.35,36764.91,6.4069,6.4069,6.4007,6.4007,36764.91
2007-10-04 13:35:00,10.35,10.36,10.35,10.36,72519.795,6.4007,6.4069,6.4007,6.4069,72519.795
2007-10-04 13:40:00,10.35,10.36,10.35,10.36,12120.3,6.4007,6.4069,6.4007,6.4069,12120.3
2007-10-04 13:45:00,10.35,10.36,10.35,10.35,76559.895,6.4007,6.4069,6.4007,6.4007,76559.895
2007-10-04 13:50:00,10.35,10.35,10.32,10.32,77468.9175,6.4007,6.4007,6.3821,6.3821,77468.9175
2007-10-04 13:55:00,10.33,10.33,10.3,10.3,216751.365,6.3883,6.3883,6.3698,6.3698,216751.365
2007-10-04 14:00:00,10.3,10.31,10.28,10.3,207762.1425,6.3698,6.3759,6.3574,6.3698,207762.1425
2007-10-04 14:05:00,10.29,10.3,10.28,10.29,68378.6925,6.3636,6.3698,6.3574,6.3636,68378.6925
2007-10-04 14:10:00,10.29,10.3,10.28,10.3,302502.4875,6.3636,6.3698,6.3574,6.3698,302502.4875
2007-10-04 14:15:00,10.3,10.3,10.27,10.27,136656.3825,6.3698,6.3698,6.3512,6.3512,136656.3825
2007-10-04 14:20:00,10.28,10.3,10.27,10.3,194530.815,6.3574,6.3698,6.3512,6.3698,194530.815
2007-10-04 14:25:00,10.3,10.3,10.29,10.3,74943.855,6.3698,6.3698,6.3636,6.3698,74943.855
2007-10-04 14:30:00,10.3,10.3,10.28,10.29,119384.955,6.3698,6.3698,6.3574,6.3636,119384.955
2007-10-04 14:35:00,10.29,10.29,10.28,10.28,29391.7275,6.3636,6.3636,6.3574,6.3574,29391.7275
2007-10-04 14:40:00,10.28,10.29,10.26,10.26,80700.9975,6.3574,6.3636,6.345,6.345,80700.9975
2007-10-04 14:45:00,10.26,10.27,10.26,10.26,40097.9925,6.345,6.3512,6.345,6.345,40097.9925
2007-10-04 14:50:00,10.27,10.3,10.26,10.3,240587.955,6.3512,6.3698,6.345,6.3698,240587.955
2007-10-04 14:55:00,10.3,10.3,10.29,10.3,98578.44,6.3698,6.3698,6.3636,6.3698,98578.44
2007-10-04 15:00:00,10.3,10.3,10.29,10.3,57874.4325,6.3698,6.3698,6.3636,6.3698,57874.4325
2007-10-04 15:05:00,10.3,10.3,10.29,10.3,35451.8775,6.3698,6.3698,6.3636,6.3698,35451.8775
2007-10-04 15:10:00,10.29,10.3,10.29,10.3,272302.74,6.3636,6.3698,6.3636,6.3698,272302.74
2007-10-04 15:15:00,10.3,10.3,10.29,10.3,85953.1275,6.3698,6.3698,6.3636,6.3698,85953.1275
2007-10-04 15:20:00,10.3,10.3,10.29,10.3,107668.665,6.3698,6.3698,6.3636,6.3698,107668.665
2007-10-04 15:25:00,10.3,10.3,10.27,10.28,317854.8675,6.3698,6.3698,6.3512,6.3574,317854.8675
2007-10-04 15:30:00,10.28,10.3,10.27,10.3,327854.115,6.3574,6.3698,6.3512,6.3698,327854.115
2007-10-04 15:35:00,10.3,10.3,10.28,10.3,263515.5225,6.3698,6.3698,6.3574,6.3698,263515.5225
2007-10-04 15:40:00,10.3,10.31,10.28,10.31,296644.3425,6.3698,6.3759,6.3574,6.3759,296644.3425
2007-10-04 15:45:00,10.31,10.32,10.28,10.32,383910.5025,6.3759,6.3821,6.3574,6.3821,383910.5025
2007-10-04 15:50:00,10.32,10.34,10.3,10.34,514910.745,6.3821,6.3945,6.3698,6.3945,514910.745
2007-10-04 15:55:00,10.34,10.35,10.31,10.32,461379.42,6.3945,6.4007,6.3759,6.3821,461379.42
2007-10-05 09:30:00,10.41,10.45,10.41,10.42,217458.3825,6.4378,6.4625,6.4378,6.444,217458.3825
2007-10-05 09:35:00,10.42,10.44,10.41,10.42,85549.1175,6.444,6.4563,6.4378,6.444,85549.1175
2007-10-05 09:40:00,10.43,10.43,10.41,10.42,123829.065,6.4502,6.4502,6.4378,6.444,123829.065
2007-10-05 09:45:00,10.41,10.42,10.39,10.39,117465.9075,6.4378,6.444,6.4254,6.4254,117465.9075
2007-10-05 09:50:00,10.39,10.41,10.39,10.4,129990.2175,6.4254,6.4378,6.4254,6.4316,129990.2175
2007-10-05 09:55:00,10.41,10.42,10.41,10.42,38380.95,6.4378,6.444,6.4378,6.444,38380.95
2007-10-05 10:00:00,10.41,10.43,10.41,10.43,81004.005,6.4378,6.4502,6.4378,6.4502,81004.005
2007-10-05 10:05:00,10.43,10.44,10.42,10.43,86458.14,6.4502,6.4563,6.444,6.4502,86458.14
2007-10-05 10:10:00,10.44,10.44,10.43,10.43,54844.3575,6.4563,6.4563,6.4502,6.4502,54844.3575
2007-10-05 10:15:00,10.44,10.44,10.4,10.4,124233.075,6.4563,6.4563,6.4316,6.4316,124233.075
2007-10-05 10:20:00,10.41,10.43,10.4,10.42,110799.7425,6.4378,6.4502,6.4316,6.444,110799.7425
2007-10-05 10:25:00,10.42,10.44,10.41,10.42,155240.8425,6.444,6.4563,6.4378,6.444,155240.8425
2007-10-05 10:30:00,10.42,10.43,10.4,10.4,120293.9775,6.444,6.4502,6.4316,6.4316,120293.9775
2007-10-05 10:35:00,10.4,10.41,10.39,10.4,110900.745,6.4316,6.4378,6.4254,6.4316,110900.745
2007-10-05 10:40:00,10.4,10.41,10.37,10.4,254223.2925,6.4316,6.4378,6.4131,6.4316,254223.2925
2007-10-05 10:45:00,10.4,10.41,10.38,10.4,232911.765,6.4316,6.4378,6.4192,6.4316,232911.765
2007-10-05 10:50:00,10.41,10.41,10.4,10.41,51511.275,6.4378,6.4378,6.4316,6.4378,51511.275
2007-10-05 10:55:00,10.41,10.41,10.39,10.41,107971.6725,6.4378,6.4378,6.4254,6.4378,107971.6725
2007-10-05 11:00:00,10.41,10.42,10.4,10.42,36057.8925,6.4378,6.444,6.4316,6.444,36057.8925
2007-10-05 11:05:00,10.42,10.42,10.41,10.42,32623.8075,6.444,6.444,6.4378,6.444,32623.8075
2007-10-05 11:10:00,10.42,10.42,10.41,10.42,32926.815,6.444,6.444,6.4378,6.444,32926.815
2007-10-05 11:15:00,10.42,10.42,10.41,10.42,24038.595,6.444,6.444,6.4378,6.444,24038.595
2007-10-05 11:20:00,10.42,10.42,10.41,10.41,36562.905,6.444,6.444,6.4378,6.4378,36562.905
2007-10-05 11:25:00,10.42,10.42,10.41,10.42,28078.695,6.444,6.444,6.4378,6.444,28078.695
2007-10-05 11:30:00,10.42,10.42,10.41,10.42,31815.7875,6.444,6.444,6.4378,6.444,31815.7875
2007-10-05 11:35:00,10.42,10.44,10.42,10.43,98073.4275,6.444,6.4563,6.444,6.4502,98073.4275
2007-10-05 11:40:00,10.44,10.45,10.43,10.45,133929.315,6.4563,6.4625,6.4502,6.4625,133929.315
2007-10-05 11:45:00,10.45,10.45,10.44,10.45,53531.325,6.4625,6.4625,6.4563,6.4625,53531.325
2007-10-05 11:50:00,10.45,10.46,10.44,10.46,141807.51,6.4625,6.4687,6.4563,6.4687,141807.51
2007-10-05 11:55:00,10.45,10.46,10.45,10.46,31916.79,6.4625,6.4687,6.4625,6.4687,31916.79
2007-10-05 12:00:00,10.46,10.46,10.45,10.46,70398.7425,6.4687,6.4687,6.4625,6.4687,70398.7425
2007-10-05 12:05:00,10.46,10.47,10.45,10.47,153523.8,6.4687,6.4749,6.4625,6.4749,153523.8
2007-10-05 12:10:00,10.47,10.47,10.46,10.47,71206.7625,6.4749,6.4749,6.4687,6.4749,71206.7625
2007-10-05 12:15:00,10.47,10.47,10.46,10.47,64237.59,6.4749,6.4749,6.4687,6.4749,64237.59
2007-10-05 12:20:00,10.47,10.47,10.47,10.47,144938.5875,6.4749,6.4749,6.4749,6.4749,144938.5875
2007-10-05 12:25:00,10.47,10.49,10.47,10.49,81307.0125,6.4749,6.4873,6.4749,6.4873,81307.0125
2007-10-05 12:30:00,10.49,10.49,10.48,10.49,55046.3625,6.4873,6.4873,6.4811,6.4873,55046.3625
2007-10-05 12:35:00,10.49,10.54,10.48,10.53,204328.0575,6.4873,6.5182,6.4811,6.512,204328.0575
2007-10-05 12:40:00,10.54,10.54,10.52,10.53,95952.375,6.5182,6.5182,6.5058,6.512,95952.375
2007-10-05 12:45:00,10.53,10.53,10.52,10.53,96659.3925,6.512,6.512,6.5058,6.512,96659.3925
2007-10-05 12:50:00,10.53,10.54,10.53,10.53,245032.065,6.512,6.5182,6.512,6.512,245032.065
2007-10-05 12:55:00,10.53,10.56,10.52,10.55,217862.3925,6.512,6.5306,6.5058,6.5244,217862.3925
2007-10-05 13:00:00,10.55,10.59,10.53,10.59,253516.275,6.5244,6.5491,6.512,6.5491,253516.275
2007-10-05 13:05:00,10.58,10.63,10.58,10.6,297755.37,6.5429,6.5738,6.5429,6.5553,297755.37
2007-10-05 13:10:00,10.61,10.61,10.59,10.6,116657.8875,6.5615,6.5615,6.5491,6.5553,116657.8875
2007-10-05 13:15:00,10.6,10.61,10.57,10.58,175138.335,6.5553,6.5615,6.5367,6.5429,175138.335
2007-10-05 13:20:00,10.58,10.58,10.57,10.58,81509.0175,6.5429,6.5429,6.5367,6.5429,81509.0175
2007-10-05 13:25:00,10.57,10.6,10.57,10.6,123223.05,6.5367,6.5553,6.5367,6.5553,123223.05
2007-10-05 13:30:00,10.59,10.6,10.59,10.59,69388.7175,6.5491,6.5553,6.5491,6.5491,69388.7175
2007-10-05 13:35:00,10.6,10.6,10.59,10.6,131101.245,6.5553,6.5553,6.5491,6.5553,131101.245
2007-10-05 13:40:00,10.6,10.61,10.59,10.6,140090.4675,6.5553,6.5615,6.5491,6.5553,140090.4675
2007-10-05 13:45:00,10.61,10.62,10.6,10.62,62722.5525,6.5615,6.5677,6.5553,6.5677,62722.5525
2007-10-05 13:50:00,10.62,10.63,10.6,10.63,125142.0975,6.5677,6.5738,6.5553,6.5738,125142.0975
2007-10-05 13:55:00,10.63,10.63,10.6,10.6,123526.0575,6.5738,6.5738,6.5553,6.5553,123526.0575
2007-10-05 14:00:00,10.61,10.62,10.6,10.61,52319.295,6.5615,6.5677,6.5553,6.5615,52319.295
2007-10-05 14:05:00,10.62,10.62,10.61,10.62,61005.51,6.5677,6.5677,6.5615,6.5677,61005.51
2007-10-05 14:10:00,10.62,10.63,10.61,10.62,101608.515,6.5677,6.5738,6.5615,6.5677,101608.515
2007-10-05 14:15:00,10.62,10.63,10.61,10.63,80397.99,6.5677,6.5738,6.5615,6.5738,80397.99
2007-10-05 14:20:00,10.63,10.65,10.62,10.63,222811.515,6.5738,6.5862,6.5677,6.5738,222811.515
2007-10-05 14:25:00,10.64,10.67,10.63,10.66,119182.95,6.58,6.5986,6.5738,6.5924,119182.95
2007-10-05 14:30:00,10.66,10.67,10.65,10.67,110698.74,6.5924,6.5986,6.5862,6.5986,110698.74
2007-10-05 14:35:00,10.67,10.71,10.66,10.69,234022.7925,6.5986,6.6233,6.5924,6.6109,234022.7925
2007-10-05 14:40:00,10.69,10.7,10.68,10.7,109991.7225,6.6109,6.6171,6.6048,6.6171,109991.7225
2007-10-05 14:45:00,10.7,10.7,10.66,10.67,177259.3875,6.6171,6.6171,6.5924,6.5986,177259.3875
2007-10-05 14:50:00,10.66,10.69,10.66,10.69,96053.3775,6.5924,6.6109,6.5924,6.6109,96053.3775
2007-10-05 14:55:00,10.69,10.71,10.68,10.71,112920.795,6.6109,6.6233,6.6048,6.6233,112920.795
2007-10-05 15:00:00,10.71,10.71,10.7,10.71,95447.3625,6.6233,6.6233,6.6171,6.6233,95447.3625
2007-10-05 15:05:00,10.71,10.72,10.7,10.71,172310.265,6.6233,6.6295,6.6171,6.6233,172310.265
2007-10-05 15:10:00,10.7,10.71,10.68,10.69,239981.94,6.6171,6.6233,6.6048,6.6109,239981.94
2007-10-05 15:15:00,10.69,10.69,10.67,10.68,108072.675,6.6109,6.6109,6.5986,6.6048,108072.675
2007-10-05 15:20:00,10.67,10.69,10.66,10.67,200792.97,6.5986,6.6109,6.5924,6.5986,200792.97
2007-10-05 15:25:00,10.67,10.68,10.62,10.62,203520.0375,6.5986,6.6048,6.5677,6.5677,203520.0375
2007-10-05 15:30:00,10.63,10.63,10.59,10.62,374517.27,6.5738,6.5738,6.5491,6.5677,374517.27
2007-10-05 15:35:00,10.62,10.62,10.58,10.58,209580.1875,6.5677,6.5677,6.5429,6.5429,209580.1875
2007-10-05 15:40:00,10.57,10.59,10.54,10.56,372295.215,6.5367,6.5491,6.5182,6.5306,372295.215
2007-10-05 15:45:00,10.56,10.56,10.53,10.54,344721.5325,6.5306,6.5306,6.512,6.5182,344721.5325
2007-10-05 15:50:00,10.53,10.57,10.52,10.57,303411.51,6.512,6.5367,6.5058,6.5367,303411.51
2007-10-05 15:55:00,10.57,10.61,10.56,10.56,432997.7175,6.5367,6.5615,6.5306,6.5306,432997.7175
2007-10-08 09:30:00,10.5,10.61,10.47,10.47,235941.84,6.4934,6.5615,6.4749,6.4749,235941.84
2007-10-08 09:35:00,10.47,10.51,10.47,10.5,102820.545,6.4749,6.4996,6.4749,6.4934,102820.545
2007-10-08 09:40:00,10.51,10.55,10.48,10.55,203823.045,6.4996,6.5244,6.4811,6.5244,203823.045
2007-10-08 09:45:00,10.55,10.57,10.54,10.56,108577.6875,6.5244,6.5367,6.5182,6.5306,108577.6875
2007-10-08 09:50:00,10.55,10.57,10.55,10.57,65449.62,6.5244,6.5367,6.5244,6.5367,65449.62
2007-10-08 09:55:00,10.57,10.59,10.56,10.58,102012.525,6.5367,6.5491,6.5306,6.5429,102012.525
2007-10-08 10:00:00,10.57,10.6,10.56,10.59,127566.1575,6.5367,6.5553,6.5306,6.5491,127566.1575
2007-10-08 10:05:00,10.6,10.61,10.58,10.58,105648.615,6.5553,6.5615,6.5429,6.5429,105648.615
2007-10-08 10:10:00,10.58,10.59,10.55,10.55,110698.74,6.5429,6.5491,6.5244,6.5244,110698.74
2007-10-08 10:15:00,10.55,10.56,10.54,10.55,41512.0275,6.5244,6.5306,6.5182,6.5244,41512.0275
2007-10-08 10:20:00,10.56,10.56,10.55,10.56,11615.2875,6.5306,6.5306,6.5244,6.5306,11615.2875
2007-10-08 10:25:00,10.56,10.6,10.56,10.59,116455.8825,6.5306,6.5553,6.5306,6.5491,116455.8825
2007-10-08 10:30:00,10.59,10.61,10.59,10.6,64540.5975,6.5491,6.5615,6.5491,6.5553,64540.5975
2007-10-08 10:35:00,10.61,10.61,10.6,10.61,10403.2575,6.5615,6.5615,6.5553,6.5615,10403.2575
2007-10-08 10:40:00,10.61,10.64,10.6,10.64,154129.815,6.5615,6.58,6.5553,6.58,154129.815
2007-10-08 10:45:00,10.64,10.64,10.63,10.64,53632.3275,6.58,6.58,6.5738,6.58,53632.3275
2007-10-08 10:50:00,10.64,10.68,10.63,10.67,211802.2425,6.58,6.6048,6.5738,6.5986,211802.2425
2007-10-08 10:55:00,10.67,10.7,10.66,10.68,212509.26,6.5986,6.6171,6.5924,6.6048,212509.26
2007-10-08 11:00:00,10.68,10.69,10.65,10.68,189581.6925,6.6048,6.6109,6.5862,6.6048,189581.6925
2007-10-08 11:05:00,10.67,10.68,10.65,10.66,187763.6475,6.5986,6.6048,6.5862,6.5924,187763.6475
2007-10-08 11:10:00,10.66,10.67,10.64,10.66,418857.3675,6.5924,6.5986,6.58,6.5924,418857.3675
2007-10-08 11:15:00,10.65,10.66,10.65,10.65,26563.6575,6.5862,6.5924,6.5862,6.5862,26563.6575
2007-10-08 11:20:00,10.65,10.68,10.65,10.67,119384.955,6.5862,6.6048,6.5862,6.5986,119384.955
2007-10-08 11:25:00,10.67,10.69,10.66,10.67,118273.9275,6.5986,6.6109,6.5924,6.5986,118273.9275
2007-10-08 11:30:00,10.67,10.68,10.65,10.67,100396.485,6.5986,6.6048,6.5862,6.5986,100396.485
2007-10-08 11:35:00,10.67,10.67,10.65,10.66,107466.66,6.5986,6.5986,6.5862,6.5924,107466.66
2007-10-08 11:40:00,10.66,10.67,10.65,10.66,82216.035,6.5924,6.5986,6.5862,6.5924,82216.035
2007-10-08 11:45:00,10.66,10.66,10.63,10.65,91407.2625,6.5924,6.5924,6.5738,6.5862,91407.2625
2007-10-08 11:50:00,10.65,10.65,10.63,10.63,49390.2225,6.5862,6.5862,6.5738,6.5738,49390.2225
2007-10-08 11:55:00,10.63,10.65,10.63,10.64,132616.2825,6.5738,6.5862,6.5738,6.58,132616.2825
2007-10-08 12:00:00,10.64,10.65,10.63,10.65,153725.805,6.58,6.5862,6.5738,6.5862,153725.805
2007-10-08 12:05:00,10.65,10.65,10.64,10.64,62823.555,6.5862,6.5862,6.58,6.58,62823.555
2007-10-08 12:10:00,10.64,10.65,10.63,10.65,48178.1925,6.58,6.5862,6.5738,6.5862,48178.1925
2007-10-08 12:15:00,10.65,10.65,10.64,10.65,35956.89,6.5862,6.5862,6.58,6.5862,35956.89
2007-10-08 12:20:00,10.65,10.65,10.64,10.64,15049.3725,6.5862,6.5862,6.58,6.58,15049.3725
2007-10-08 12:25:00,10.65,10.65,10.64,10.65,13938.345,6.5862,6.5862,6.58,6.5862,13938.345
2007-10-08 12:30:00,10.65,10.65,10.64,10.65,26967.6675,6.5862,6.5862,6.58,6.5862,26967.6675
2007-10-08 12:35:00,10.65,10.65,10.64,10.65,21210.525,6.5862,6.5862,6.58,6.5862,21210.525
2007-10-08 12:40:00,10.65,10.65,10.61,10.63,324319.0275,6.5862,6.5862,6.5615,6.5738,324319.0275
2007-10-08 12:45:00,10.63,10.63,10.58,10.59,125243.1,6.5738,6.5738,6.5429,6.5491,125243.1
2007-10-08 12:50:00,10.59,10.62,10.59,10.62,154533.825,6.5491,6.5677,6.5491,6.5677,154533.825
2007-10-08 12:55:00,10.62,10.63,10.62,10.63,21008.52,6.5677,6.5738,6.5677,6.5738,21008.52
2007-10-08 13:00:00,10.63,10.63,10.62,10.62,170795.2275,6.5738,6.5738,6.5677,6.5677,170795.2275
2007-10-08 13:05:00,10.63,10.63,10.61,10.62,57672.4275,6.5738,6.5738,6.5615,6.5677,57672.4275
2007-10-08 13:10:00,10.62,10.62,10.58,10.59,81105.0075,6.5677,6.5677,6.5429,6.5491,81105.0075
2007-10-08 13:15:00,10.59,10.6,10.58,10.59,138474.4275,6.5491,6.5553,6.5429,6.5491,138474.4275
2007-10-08 13:20:00,10.59,10.59,10.57,10.57,36865.9125,6.5491,6.5491,6.5367,6.5367,36865.9125
2007-10-08 13:25:00,10.57,10.59,10.57,10.59,88983.2025,6.5367,6.5491,6.5367,6.5491,88983.2025
2007-10-08 13:30:00,10.59,10.59,10.57,10.57,132818.2875,6.5491,6.5491,6.5367,6.5367,132818.2875
2007-10-08 13:35:00,10.57,10.58,10.55,10.56,47471.175,6.5367,6.5429,6.5244,6.5306,47471.175
2007-10-08 13:40:00,10.55,10.56,10.54,10.54,32320.8,6.5244,6.5306,6.5182,6.5182,32320.8
2007-10-08 13:45:00,10.55,10.55,10.51,10.52,106052.625,6.5244,6.5244,6.4996,6.5058,106052.625
2007-10-08 13:50:00,10.51,10.52,10.49,10.5,282200.985,6.4996,6.5058,6.4873,6.4934,282200.985
2007-10-08 13:55:00,10.49,10.51,10.49,10.49,103325.5575,6.4873,6.4996,6.4873,6.4873,103325.5575
2007-10-08 14:00:00,10.49,10.5,10.49,10.5,69893.73,6.4873,6.4934,6.4873,6.4934,69893.73
2007-10-08 14:05:00,10.5,10.5,10.47,10.48,107870.67,6.4934,6.4934,6.4749,6.4811,107870.67
2007-10-08 14:10:00,10.48,10.48,10.46,10.47,103628.565,6.4811,6.4811,6.4687,6.4749,103628.565
2007-10-08 14:15:00,10.47,10.5,10.47,10.5,87569.1675,6.4749,6.4934,6.4749,6.4934,87569.1675
2007-10-08 14:20:00,10.5,10.51,10.48,10.51,131707.26,6.4934,6.4996,6.4811,6.4996,131707.26
2007-10-08 14:25:00,10.51,10.52,10.5,10.51,83832.075,6.4996,6.5058,6.4934,6.4996,83832.075
2007-10-08 14:30:00,10.51,10.54,10.5,10.53,95952.375,6.4996,6.5182,6.4934,6.512,95952.375
2007-10-08 14:35:00,10.53,10.54,10.51,10.53,99588.465,6.512,6.5182,6.4996,6.512,99588.465
2007-10-08 14:40:00,10.53,10.53,10.51,10.52,105042.6,6.512,6.512,6.4996,6.5058,105042.6
2007-10-08 14:45:00,10.51,10.55,10.51,10.54,179178.435,6.4996,6.5244,6.4996,6.5182,179178.435
2007-10-08 14:50:00,10.54,10.58,10.53,10.56,290584.1925,6.5182,6.5429,6.512,6.5306,290584.1925
2007-10-08 14:55:00,10.55,10.57,10.55,10.56,92114.28,6.5244,6.5367,6.5244,6.5306,92114.28
2007-10-08 15:00:00,10.56,10.59,10.54,10.56,313713.765,6.5306,6.5491,6.5182,6.5306,313713.765
2007-10-08 15:05:00,10.55,10.56,10.55,10.56,67570.6725,6.5244,6.5306,6.5244,6.5306,67570.6725
2007-10-08 15:10:00,10.56,10.57,10.55,10.56,115647.8625,6.5306,6.5367,6.5244,6.5306,115647.8625
2007-10-08 15:15:00,10.57,10.57,10.52,10.54,202005.0,6.5367,6.5367,6.5058,6.5182,202005.0
2007-10-08 15:20:00,10.55,10.55,10.51,10.53,196247.8575,6.5244,6.5244,6.4996,6.512,196247.8575
2007-10-08 15:25:00,10.53,10.55,10.52,10.55,171805.2525,6.512,6.5244,6.5058,6.5244,171805.2525
2007-10-08 15:30:00,10.55,10.55,10.53,10.54,128980.1925,6.5244,6.5244,6.512,6.5182,128980.1925
2007-10-08 15:35:00,10.53,10.55,10.53,10.54,142312.5225,6.512,6.5244,6.512,6.5182,142312.5225
2007-10-08 15:40:00,10.54,10.54,10.49,10.49,208368.1575,6.5182,6.5182,6.4873,6.4873,208368.1575
2007-10-08 15:45:00,10.5,10.52,10.47,10.47,376739.325,6.4934,6.5058,6.4749,6.4749,376739.325
2007-10-08 15:50:00,10.47,10.51,10.47,10.51,369669.15,6.4749,6.4996,6.4749,6.4996,369669.15
2007-10-08 15:55:00,10.51,10.54,10.5,10.5,399464.8875,6.4996,6.5182,6.4934,6.4934,399464.8875
2007-10-09 09:30:00,10.55,10.55,10.49,10.5,348256.62,6.5244,6.5244,6.4873,6.4934,348256.62
2007-10-09 09:35:00,10.5,10.5,10.44,10.49,286039.08,6.4934,6.4934,6.4563,6.4873,286039.08
2007-10-09 09:40:00,10.48,10.51,10.48,10.49,342095.4675,6.4811,6.4996,6.4811,6.4873,342095.4675
2007-10-09 09:45:00,10.49,10.5,10.47,10.5,290483.19,6.4873,6.4934,6.4749,6.4934,290483.19
2007-10-09 09:50:00,10.5,10.5,10.48,10.49,300179.43,6.4934,6.4934,6.4811,6.4873,300179.43
2007-10-09 09:55:00,10.49,10.49,10.46,10.47,228669.66,6.4873,6.4873,6.4687,6.4749,228669.66
2007-10-09 10:00:00,10.46,10.47,10.44,10.45,260384.445,6.4687,6.4749,6.4563,6.4625,260384.445
2007-10-09 10:05:00,10.45,10.47,10.41,10.43,224831.565,6.4625,6.4749,6.4378,6.4502,224831.565
2007-10-09 10:10:00,10.42,10.46,10.4,10.45,387041.58,6.444,6.4687,6.4316,6.4625,387041.58
2007-10-09 10:15:00,10.45,10.46,10.44,10.46,153422.7975,6.4625,6.4687,6.4563,6.4687,153422.7975
2007-10-09 10:20:00,10.45,10.46,10.44,10.45,142716.5325,6.4625,6.4687,6.4563,6.4625,142716.5325
2007-10-09 10:25:00,10.45,10.45,10.44,10.44,102315.5325,6.4625,6.4625,6.4563,6.4563,102315.5325
2007-10-09 10:30:00,10.45,10.45,10.44,10.44,93225.3075,6.4625,6.4625,6.4563,6.4563,93225.3075
2007-10-09 10:35:00,10.44,10.45,10.44,10.44,68479.695,6.4563,6.4625,6.4563,6.4563,68479.695
2007-10-09 10:40:00,10.44,10.46,10.44,10.45,213822.2925,6.4563,6.4687,6.4563,6.4625,213822.2925
2007-10-09 10:45:00,10.46,10.46,10.45,10.45,72317.79,6.4687,6.4687,6.4625,6.4625,72317.79
2007-10-09 10:50:00,10.45,10.46,10.45,10.45,44643.105,6.4625,6.4687,6.4625,6.4625,44643.105
2007-10-09 10:55:00,10.45,10.46,10.45,10.46,119586.96,6.4625,6.4687,6.4625,6.4687,119586.96
2007-10-09 11:00:00,10.45,10.47,10.45,10.47,203419.035,6.4625,6.4749,6.4625,6.4749,203419.035
2007-10-09 11:05:00,10.47,10.47,10.47,10.47,64035.585,6.4749,6.4749,6.4749,6.4749,64035.585
2007-10-09 11:10:00,10.47,10.47,10.45,10.46,124031.07,6.4749,6.4749,6.4625,6.4687,124031.07
2007-10-09 11:15:00,10.46,10.46,10.41,10.44,259677.4275,6.4687,6.4687,6.4378,6.4563,259677.4275
2007-10-09 11:20:00,10.44,10.46,10.44,10.45,81509.0175,6.4563,6.4687,6.4563,6.4625,81509.0175
2007-10-09 11:25:00,10.45,10.48,10.45,10.47,267555.6225,6.4625,6.4811,6.4625,6.4749,267555.6225
2007-10-09 11:30:00,10.47,10.47,10.47,10.47,15655.3875,6.4749,6.4749,6.4749,6.4749,15655.3875
2007-10-09 11:35:00,10.47,10.48,10.46,10.46,176047.3575,6.4749,6.4811,6.4687,6.4687,176047.3575
2007-10-09 11:40:00,10.45,10.46,10.44,10.44,44239.095,6.4625,6.4687,6.4563,6.4563,44239.095
2007-10-09 11:45:00,10.45,10.47,10.44,10.47,203520.0375,6.4625,6.4749,6.4563,6.4749,203520.0375
2007-10-09 11:50:00,10.46,10.48,10.46,10.47,100497.4875,6.4687,6.4811,6.4687,6.4749,100497.4875
2007-10-09 11:55:00,10.47,10.54,10.47,10.52,346943.5875,6.4749,6.5182,6.4749,6.5058,346943.5875
2007-10-09 12:00:00,10.52,10.59,10.52,10.57,382395.465,6.5058,6.5491,6.5058,6.5367,382395.465
2007-10-09 12:05:00,10.57,10.61,10.56,10.59,451683.18,6.5367,6.5615,6.5306,6.5491,451683.18
2007-10-09 12:10:00,10.59,10.59,10.57,10.57,188773.6725,6.5491,6.5491,6.5367,6.5367,188773.6725
2007-10-09 12:15:00,10.58,10.6,10.57,10.58,325834.065,6.5429,6.5553,6.5367,6.5429,325834.065
2007-10-09 12:20:00,10.59,10.59,10.55,10.55,197560.89,6.5491,6.5491,6.5244,6.5244,197560.89
2007-10-09 12:25:00,10.55,10.58,10.55,10.56,177865.4025,6.5244,6.5429,6.5244,6.5306,177865.4025
2007-10-09 12:30:00,10.56,10.57,10.54,10.54,239779.935,6.5306,6.5367,6.5182,6.5182,239779.935
2007-10-09 12:35:00,10.54,10.54,10.5,10.51,101507.5125,6.5182,6.5182,6.4934,6.4996,101507.5125
2007-10-09 12:40:00,10.51,10.52,10.49,10.49,86458.14,6.4996,6.5058,6.4873,6.4873,86458.14
2007-10-09 12:45:00,10.5,10.5,10.47,10.48,308057.625,6.4934,6.4934,6.4749,6.4811,308057.625
2007-10-09 12:50:00,10.49,10.5,10.49,10.5,58783.455,6.4873,6.4934,6.4873,6.4934,58783.455
2007-10-09 12:55:00,10.5,10.5,10.48,10.5,97871.4225,6.4934,6.4934,6.4811,6.4934,97871.4225
2007-10-09 13:00:00,10.49,10.51,10.49,10.5,42623.055,6.4873,6.4996,6.4873,6.4934,42623.055
2007-10-09 13:05:00,10.51,10.51,10.5,10.51,85650.12,6.4996,6.4996,6.4934,6.4996,85650.12
2007-10-09 13:10:00,10.51,10.54,10.5,10.53,261091.4625,6.4996,6.5182,6.4934,6.512,261091.4625
2007-10-09 13:15:00,10.53,10.54,10.52,10.54,395020.7775,6.512,6.5182,6.5058,6.5182,395020.7775
2007-10-09 13:20:00,10.53,10.54,10.51,10.52,285332.0625,6.512,6.5182,6.4996,6.5058,285332.0625
2007-10-09 13:25:00,10.52,10.54,10.52,10.52,158977.935,6.5058,6.5182,6.5058,6.5058,158977.935
2007-10-09 13:30:00,10.53,10.53,10.52,10.53,66358.6425,6.512,6.512,6.5058,6.512,66358.6425
2007-10-09 13:35:00,10.52,10.55,10.52,10.54,117768.915,6.5058,6.5244,6.5058,6.5182,117768.915
2007-10-09 13:40:00,10.54,10.54,10.5,10.51,91710.27,6.5182,6.5182,6.4934,6.4996,91710.27
2007-10-09 13:45:00,10.51,10.55,10.51,10.53,116556.885,6.4996,6.5244,6.4996,6.512,116556.885
2007-10-09 13:50:00,10.54,10.54,10.49,10.51,293917.275,6.5182,6.5182,6.4873,6.4996,293917.275
2007-10-09 13:55:00,10.52,10.52,10.51,10.52,30502.755,6.5058,6.5058,6.4996,6.5058,30502.755
2007-10-09 14:00:00,10.51,10.55,10.51,10.55,260586.45,6.4996,6.5244,6.4996,6.5244,260586.45
2007-10-09 14:05:00,10.55,10.55,10.51,10.53,143827.56,6.5244,6.5244,6.4996,6.512,143827.56
2007-10-09 14:10:00,10.53,10.54,10.51,10.54,143524.5525,6.512,6.5182,6.4996,6.5182,143524.5525
2007-10-09 14:15:00,10.53,10.54,10.52,10.52,67166.6625,6.512,6.5182,6.5058,6.5058,67166.6625
2007-10-09 14:20:00,10.52,10.53,10.52,10.53,42118.0425,6.5058,6.512,6.5058,6.512,42118.0425
2007-10-09 14:25:00,10.53,10.55,10.52,10.54,105446.61,6.512,6.5244,6.5058,6.5182,105446.61
2007-10-09 14:30:00,10.55,10.56,10.53,10.53,206752.1175,6.5244,6.5306,6.512,6.512,206752.1175
2007-10-09 14:35:00,10.54,10.54,10.53,10.53,38279.9475,6.5182,6.5182,6.512,6.512,38279.9475
2007-10-09 14:40:00,10.54,10.54,10.53,10.54,28785.7125,6.5182,6.5182,6.512,6.5182,28785.7125
2007-10-09 14:45:00,10.54,10.54,10.53,10.54,128273.175,6.5182,6.5182,6.512,6.5182,128273.175
2007-10-09 14:50:00,10.54,10.55,10.53,10.54,180592.47,6.5182,6.5244,6.512,6.5182,180592.47
2007-10-09 14:55:00,10.53,10.54,10.53,10.53,58480.4475,6.512,6.5182,6.512,6.512,58480.4475
2007-10-09 15:00:00,10.53,10.54,10.53,10.53,126960.1425,6.512,6.5182,6.512,6.512,126960.1425
2007-10-09 15:05:00,10.54,10.55,10.53,10.54,205843.095,6.5182,6.5244,6.512,6.5182,205843.095
2007-10-09 15:10:00,10.54,10.55,10.54,10.54,76761.9,6.5182,6.5244,6.5182,6.5182,76761.9
2007-10-09 15:15:00,10.55,10.55,10.54,10.55,80195.985,6.5244,6.5244,6.5182,6.5244,80195.985
2007-10-09 15:20:00,10.55,10.57,10.54,10.56,190692.72,6.5244,6.5367,6.5182,6.5306,190692.72
2007-10-09 15:25:00,10.56,10.59,10.55,10.56,252405.2475,6.5306,6.5491,6.5244,6.5306,252405.2475
2007-10-09 15:30:00,10.55,10.56,10.53,10.54,135949.365,6.5244,6.5306,6.512,6.5182,135949.365
2007-10-09 15:35:00,10.54,10.55,10.53,10.54,121506.0075,6.5182,6.5244,6.512,6.5182,121506.0075
2007-10-09 15:40:00,10.54,10.56,10.53,10.55,519758.865,6.5182,6.5306,6.512,6.5244,519758.865
2007-10-09 15:45:00,10.55,10.56,10.54,10.55,219074.4225,6.5244,6.5306,6.5182,6.5244,219074.4225
2007-10-09 15:50:00,10.56,10.57,10.54,10.54,183016.53,6.5306,6.5367,6.5182,6.5182,183016.53
2007-10-09 15:55:00,10.55,10.59,10.54,10.59,241900.9875,6.5244,6.5491,6.5182,6.5491,241900.9875
2007-10-10 09:30:00,10.59,10.59,10.4,10.42,321793.965,6.5491,6.5491,6.4316,6.444,321793.965
2007-10-10 09:35:00,10.43,10.48,10.42,10.47,172411.2675,6.4502,6.4811,6.444,6.4749,172411.2675
2007-10-10 09:40:00,10.47,10.47,10.43,10.46,465722.5275,6.4749,6.4749,6.4502,6.4687,465722.5275
2007-10-10 09:45:00,10.46,10.47,10.45,10.47,469560.6225,6.4687,6.4749,6.4625,6.4749,469560.6225
2007-10-10 09:50:00,10.47,10.49,10.46,10.47,465823.53,6.4749,6.4873,6.4687,6.4749,465823.53
2007-10-10 09:55:00,10.47,10.47,10.46,10.47,155442.8475,6.4749,6.4749,6.4687,6.4749,155442.8475
2007-10-10 10:00:00,10.46,10.48,10.46,10.46,117768.915,6.4687,6.4811,6.4687,6.4687,117768.915
2007-10-10 10:05:00,10.46,10.47,10.43,10.44,92922.3,6.4687,6.4749,6.4502,6.4563,92922.3
2007-10-10 10:10:00,10.43,10.46,10.43,10.45,72115.785,6.4502,6.4687,6.4502,6.4625,72115.785
2007-10-10 10:15:00,10.45,10.47,10.45,10.47,99992.475,6.4625,6.4749,6.4625,6.4749,99992.475
2007-10-10 10:20:00,10.47,10.48,10.47,10.47,119889.9675,6.4749,6.4811,6.4749,6.4749,119889.9675
2007-10-10 10:25:00,10.47,10.48,10.47,10.47,137666.4075,6.4749,6.4811,6.4749,6.4749,137666.4075
2007-10-10 10:30:00,10.47,10.48,10.47,10.48,18584.46,6.4749,6.4811,6.4749,6.4811,18584.46
2007-10-10 10:35:00,10.47,10.49,10.47,10.48,150897.735,6.4749,6.4873,6.4749,6.4811,150897.735
2007-10-10 10:40:00,10.48,10.49,10.47,10.47,104840.595,6.4811,6.4873,6.4749,6.4749,104840.595
2007-10-10 10:45:00,10.47,10.48,10.47,10.47,120293.9775,6.4749,6.4811,6.4749,6.4749,120293.9775
2007-10-10 10:50:00,10.47,10.47,10.47,10.47,29492.73,6.4749,6.4749,6.4749,6.4749,29492.73
2007-10-10 10:55:00,10.47,10.47,10.46,10.46,89589.2175,6.4749,6.4749,6.4687,6.4687,89589.2175
2007-10-10 11:00:00,10.46,10.47,10.45,10.47,215943.345,6.4687,6.4749,6.4625,6.4749,215943.345
2007-10-10 11:05:00,10.47,10.47,10.47,10.47,41108.0175,6.4749,6.4749,6.4749,6.4749,41108.0175
2007-10-10 11:10:00,10.47,10.48,10.46,10.47,348054.615,6.4749,6.4811,6.4687,6.4749,348054.615
2007-10-10 11:15:00,10.47,10.48,10.47,10.48,395121.78,6.4749,6.4811,6.4749,6.4811,395121.78
2007-10-10 11:20:00,10.48,10.49,10.47,10.49,266343.5925,6.4811,6.4873,6.4749,6.4873,266343.5925
2007-10-10 11:25:00,10.49,10.55,10.48,10.54,390172.6575,6.4873,6.5244,6.4811,6.5182,390172.6575
2007-10-10 11:30:00,10.54,10.56,10.52,10.53,406333.0575,6.5182,6.5306,6.5058,6.512,406333.0575
2007-10-10 11:35:00,10.53,10.58,10.53,10.57,357952.86,6.512,6.5429,6.512,6.5367,357952.86
2007-10-10 11:40:00,10.57,10.57,10.53,10.54,346034.565,6.5367,6.5367,6.512,6.5182,346034.565
2007-10-10 11:45:00,10.54,10.54,10.53,10.53,80599.995,6.5182,6.5182,6.512,6.512,80599.995
2007-10-10 11:50:00,10.53,10.55,10.52,10.54,348963.6375,6.512,6.5244,6.5058,6.5182,348963.6375
2007-10-10 11:55:00,10.54,10.54,10.53,10.53,179986.455,6.5182,6.5182,6.512,6.512,179986.455
2007-10-10 12:00:00,10.54,10.55,10.53,10.54,73125.81,6.5182,6.5244,6.512,6.5182,73125.81
2007-10-10 12:05:00,10.54,10.57,10.54,10.57,158169.915,6.5182,6.5367,6.5182,6.5367,158169.915
2007-10-10 12:10:00,10.56,10.57,10.55,10.55,163624.05,6.5306,6.5367,6.5244,6.5244,163624.05
2007-10-10 12:15:00,10.55,10.58,10.55,10.58,132111.27,6.5244,6.5429,6.5244,6.5429,132111.27
2007-10-10 12:20:00,10.58,10.58,10.57,10.57,72519.795,6.5429,6.5429,6.5367,6.5367,72519.795
2007-10-10 12:25:00,10.57,10.63,10.57,10.58,427947.5925,6.5367,6.5738,6.5367,6.5429,427947.5925
2007-10-10 12:30:00,10.58,10.59,10.56,10.56,264828.555,6.5429,6.5491,6.5306,6.5306,264828.555
2007-10-10 12:35:00,10.57,10.59,10.56,10.58,131707.26,6.5367,6.5491,6.5306,6.5429,131707.26
2007-10-10 12:40:00,10.57,10.59,10.57,10.58,49895.235,6.5367,6.5491,6.5367,6.5429,49895.235
2007-10-10 12:45:00,10.58,10.61,10.58,10.59,174229.3125,6.5429,6.5615,6.5429,6.5491,174229.3125
2007-10-10 12:50:00,10.59,10.59,10.56,10.59,145645.605,6.5491,6.5491,6.5306,6.5491,145645.605
2007-10-10 12:55:00,10.59,10.61,10.58,10.6,101103.5025,6.5491,6.5615,6.5429,6.5553,101103.5025
2007-10-10 13:00:00,10.6,10.61,10.59,10.59,209883.195,6.5553,6.5615,6.5491,6.5491,209883.195
2007-10-10 13:05:00,10.59,10.6,10.58,10.59,170795.2275,6.5491,6.5553,6.5429,6.5491,170795.2275
2007-10-10 13:10:00,10.59,10.63,10.59,10.61,322601.985,6.5491,6.5738,6.5491,6.5615,322601.985
2007-10-10 13:15:00,10.61,10.62,10.58,10.59,231800.7375,6.5615,6.5677,6.5429,6.5491,231800.7375
2007-10-10 13:20:00,10.59,10.59,10.57,10.58,246547.1025,6.5491,6.5491,6.5367,6.5429,246547.1025
2007-10-10 13:25:00,10.58,10.59,10.58,10.59,111910.77,6.5429,6.5491,6.5429,6.5491,111910.77
2007-10-10 13:30:00,10.58,10.59,10.55,10.56,190995.7275,6.5429,6.5491,6.5244,6.5306,190995.7275
2007-10-10 13:35:00,10.56,10.59,10.56,10.59,182410.515,6.5306,6.5491,6.5306,6.5491,182410.515
2007-10-10 13:40:00,10.59,10.59,10.56,10.58,128374.1775,6.5491,6.5491,6.5306,6.5429,128374.1775
2007-10-10 13:45:00,10.58,10.59,10.55,10.55,125344.1025,6.5429,6.5491,6.5244,6.5244,125344.1025
2007-10-10 13:50:00,10.55,10.58,10.55,10.56,177663.3975,6.5244,6.5429,6.5244,6.5306,177663.3975
2007-10-10 13:55:00,10.57,10.58,10.56,10.58,103123.5525,6.5367,6.5429,6.5306,6.5429,103123.5525
2007-10-10 14:00:00,10.58,10.59,10.57,10.57,166654.125,6.5429,6.5491,6.5367,6.5367,166654.125
2007-10-10 14:05:00,10.58,10.63,10.57,10.62,566422.02,6.5429,6.5738,6.5367,6.5677,566422.02
2007-10-10 14:10:00,10.61,10.62,10.6,10.61,98477.4375,6.5615,6.5677,6.5553,6.5615,98477.4375
2007-10-10 14:15:00,10.61,10.62,10.58,10.58,136858.3875,6.5615,6.5677,6.5429,6.5429,136858.3875
2007-10-10 14:20:00,10.58,10.59,10.58,10.59,63732.5775,6.5429,6.5491,6.5429,6.5491,63732.5775
2007-10-10 14:25:00,10.59,10.61,10.57,10.6,286645.095,6.5491,6.5615,6.5367,6.5553,286645.095
2007-10-10 14:30:00,10.6,10.62,10.59,10.62,225740.5875,6.5553,6.5677,6.5491,6.5677,225740.5875
2007-10-10 14:35:00,10.62,10.63,10.61,10.63,95447.3625,6.5677,6.5738,6.5615,6.5738,95447.3625
2007-10-10 14:40:00,10.63,10.64,10.62,10.63,158775.93,6.5738,6.58,6.5677,6.5738,158775.93
2007-10-10 14:45:00,10.64,10.67,10.64,10.66,395828.7975,6.58,6.5986,6.58,6.5924,395828.7975
2007-10-10 14:50:00,10.65,10.66,10.63,10.63,158371.92,6.5862,6.5924,6.5738,6.5738,158371.92
2007-10-10 14:55:00,10.64,10.67,10.64,10.67,190692.72,6.58,6.5986,6.58,6.5986,190692.72
2007-10-10 15:00:00,10.67,10.71,10.66,10.7,216448.3575,6.5986,6.6233,6.5924,6.6171,216448.3575
2007-10-10 15:05:00,10.7,10.71,10.65,10.67,302401.485,6.6171,6.6233,6.5862,6.5986,302401.485
2007-10-10 15:10:00,10.67,10.67,10.64,10.65,190793.7225,6.5986,6.5986,6.58,6.5862,190793.7225
2007-10-10 15:15:00,10.65,10.66,10.64,10.66,74438.8425,6.5862,6.5924,6.58,6.5924,74438.8425
2007-10-10 15:20:00,10.66,10.69,10.65,10.69,210792.2175,6.5924,6.6109,6.5862,6.6109,210792.2175
2007-10-10 15:25:00,10.68,10.71,10.67,10.67,145342.5975,6.6048,6.6233,6.5986,6.5986,145342.5975
2007-10-10 15:30:00,10.68,10.68,10.66,10.67,68277.69,6.6048,6.6048,6.5924,6.5986,68277.69
2007-10-10 15:35:00,10.67,10.68,10.66,10.66,102517.5375,6.5986,6.6048,6.5924,6.5924,102517.5375
2007-10-10 15:40:00,10.66,10.67,10.65,10.67,114738.84,6.5924,6.5986,6.5862,6.5986,114738.84
2007-10-10 15:45:00,10.67,10.7,10.66,10.7,325733.0625,6.5986,6.6171,6.5924,6.6171,325733.0625
2007-10-10 15:50:00,10.7,10.71,10.67,10.68,331692.21,6.6171,6.6233,6.5986,6.6048,331692.21
2007-10-10 15:55:00,10.67,10.68,10.66,10.67,293715.27,6.5986,6.6048,6.5924,6.5986,293715.27
2007-10-11 09:30:00,10.49,10.53,10.47,10.48,302502.4875,6.4873,6.512,6.4749,6.4811,302502.4875
2007-10-11 09:35:00,10.48,10.52,10.47,10.52,304623.54,6.4811,6.5058,6.4749,6.5058,304623.54
2007-10-11 09:40:00,10.52,10.53,10.49,10.49,296038.3275,6.5058,6.512,6.4873,6.4873,296038.3275
2007-10-11 09:45:00,10.49,10.5,10.42,10.47,465318.5175,6.4873,6.4934,6.444,6.4749,465318.5175
2007-10-11 09:50:00,10.47,10.48,10.45,10.46,372699.225,6.4749,6.4811,6.4625,6.4687,372699.225
2007-10-11 09:55:00,10.46,10.48,10.45,10.48,325329.0525,6.4687,6.4811,6.4625,6.4811,325329.0525
2007-10-11 10:00:00,10.48,10.51,10.48,10.51,601267.8825,6.4811,6.4996,6.4811,6.4996,601267.8825
2007-10-11 10:05:00,10.51,10.51,10.49,10.5,249880.185,6.4996,6.4996,6.4873,6.4934,249880.185
2007-10-11 10:10:00,10.5,10.53,10.5,10.52,138979.44,6.4934,6.512,6.4934,6.5058,138979.44
2007-10-11 10:15:00,10.52,10.53,10.51,10.53,144736.5825,6.5058,6.512,6.4996,6.512,144736.5825
2007-10-11 10:20:00,10.53,10.55,10.52,10.53,276544.845,6.512,6.5244,6.5058,6.512,276544.845
2007-10-11 10:25:00,10.52,10.54,10.51,10.51,139181.445,6.5058,6.5182,6.4996,6.4996,139181.445
2007-10-11 10:30:00,10.52,10.53,10.47,10.49,376335.315,6.5058,6.512,6.4749,6.4873,376335.315
2007-10-11 10:35:00,10.49,10.5,10.47,10.47,300482.4375,6.4873,6.4934,6.4749,6.4749,300482.4375
2007-10-11 10:40:00,10.47,10.47,10.46,10.47,248870.16,6.4749,6.4749,6.4687,6.4749,248870.16
2007-10-11 10:45:00,10.47,10.47,10.4,10.4,322601.985,6.4749,6.4749,6.4316,6.4316,322601.985
2007-10-11 10:50:00,10.41,10.41,10.36,10.36,380072.4075,6.4378,6.4378,6.4069,6.4069,380072.4075
2007-10-11 10:55:00,10.36,10.38,10.31,10.33,346236.57,6.4069,6.4192,6.3759,6.3883,346236.57
2007-10-11 11:00:00,10.32,10.35,10.32,10.34,374416.2675,6.3821,6.4007,6.3821,6.3945,374416.2675
2007-10-11 11:05:00,10.33,10.34,10.3,10.31,259273.4175,6.3883,6.3945,6.3698,6.3759,259273.4175
2007-10-11 11:10:00,10.31,10.31,10.3,10.31,160189.965,6.3759,6.3759,6.3698,6.3759,160189.965
2007-10-11 11:15:00,10.31,10.31,10.25,10.3,554099.715,6.3759,6.3759,6.3388,6.3698,554099.715
2007-10-11 11:20:00,10.29,10.29,10.16,10.2,1002853.8225,6.3636,6.3636,6.2832,6.3079,1002853.8225
2007-10-11 11:25:00,10.21,10.23,10.2,10.23,339469.4025,6.3141,6.3265,6.3079,6.3265,339469.4025
2007-10-11 11:30:00,10.23,10.23,10.21,10.23,182208.51,6.3265,6.3265,6.3141,6.3265,182208.51
2007-10-11 11:35:00,10.23,10.24,10.21,10.24,345327.5475,6.3265,6.3327,6.3141,6.3327,345327.5475
2007-10-11 11:40:00,10.24,10.24,10.22,10.24,183622.545,6.3327,6.3327,6.3203,6.3327,183622.545
2007-10-11 11:45:00,10.24,10.24,10.21,10.22,157462.8975,6.3327,6.3327,6.3141,6.3203,157462.8975
2007-10-11 11:50:00,10.22,10.23,10.16,10.18,503497.4625,6.3203,6.3265,6.2832,6.2956,503497.4625
2007-10-11 11:55:00,10.18,10.21,10.17,10.19,372800.2275,6.2956,6.3141,6.2894,6.3017,372800.2275
2007-10-11 12:00:00,10.19,10.21,10.18,10.18,519051.8475,6.3017,6.3141,6.2956,6.2956,519051.8475
2007-10-11 12:05:00,10.18,10.2,10.18,10.2,106860.645,6.2956,6.3079,6.2956,6.3079,106860.645
2007-10-11 12:10:00,10.2,10.2,10.18,10.18,122516.0325,6.3079,6.3079,6.2956,6.2956,122516.0325
2007-10-11 12:15:00,10.19,10.19,10.18,10.19,66762.6525,6.3017,6.3017,6.2956,6.3017,66762.6525
2007-10-11 12:20:00,10.19,10.19,10.18,10.18,45855.135,6.3017,6.3017,6.2956,6.2956,45855.135
2007-10-11 12:25:00,10.19,10.19,10.18,10.19,45350.1225,6.3017,6.3017,6.2956,6.3017,45350.1225
2007-10-11 12:30:00,10.18,10.19,10.18,10.18,112213.7775,6.2956,6.3017,6.2956,6.2956,112213.7775
2007-10-11 12:35:00,10.18,10.19,10.17,10.17,158472.9225,6.2956,6.3017,6.2894,6.2894,158472.9225
2007-10-11 12:40:00,10.17,10.21,10.17,10.2,387546.5925,6.2894,6.3141,6.2894,6.3079,387546.5925
2007-10-11 12:45:00,10.2,10.21,10.19,10.2,287857.125,6.3079,6.3141,6.3017,6.3079,287857.125
2007-10-11 12:50:00,10.21,10.21,10.19,10.19,137767.41,6.3141,6.3141,6.3017,6.3017,137767.41
2007-10-11 12:55:00,10.19,10.19,10.17,10.18,281796.975,6.3017,6.3017,6.2894,6.2956,281796.975
2007-10-11 13:00:00,10.18,10.2,10.17,10.2,340075.4175,6.2956,6.3079,6.2894,6.3079,340075.4175
2007-10-11 13:05:00,10.2,10.24,10.2,10.21,333409.2525,6.3079,6.3327,6.3079,6.3141,333409.2525
2007-10-11 13:10:00,10.2,10.21,10.2,10.2,159078.9375,6.3079,6.3141,6.3079,6.3079,159078.9375
2007-10-11 13:15:00,10.2,10.22,10.19,10.21,427846.59,6.3079,6.3203,6.3017,6.3141,427846.59
2007-10-11 13:20:00,10.21,10.21,10.2,10.21,40502.0025,6.3141,6.3141,6.3079,6.3141,40502.0025
2007-10-11 13:25:00,10.21,10.21,10.2,10.21,75650.8725,6.3141,6.3141,6.3079,6.3141,75650.8725
2007-10-11 13:30:00,10.21,10.22,10.2,10.21,494407.2375,6.3141,6.3203,6.3079,6.3141,494407.2375
2007-10-11 13:35:00,10.2,10.21,10.19,10.21,384112.5075,6.3079,6.3141,6.3017,6.3141,384112.5075
2007-10-11 13:40:00,10.21,10.21,10.2,10.2,129283.2,6.3141,6.3141,6.3079,6.3079,129283.2
2007-10-11 13:45:00,10.2,10.21,10.18,10.18,111405.7575,6.3079,6.3141,6.2956,6.2956,111405.7575
2007-10-11 13:50:00,10.19,10.19,10.18,10.19,61409.52,6.3017,6.3017,6.2956,6.3017,61409.52
2007-10-11 13:55:00,10.18,10.19,10.18,10.18,150190.7175,6.2956,6.3017,6.2956,6.2956,150190.7175
2007-10-11 14:00:00,10.18,10.18,10.16,10.16,154129.815,6.2956,6.2956,6.2832,6.2832,154129.815
2007-10-11 14:05:00,10.16,10.17,10.15,10.16,149281.695,6.2832,6.2894,6.277,6.2832,149281.695
2007-10-11 14:10:00,10.16,10.16,10.15,10.15,241395.975,6.2832,6.2832,6.277,6.277,241395.975
2007-10-11 14:15:00,10.15,10.16,10.11,10.11,292301.235,6.277,6.2832,6.2523,6.2523,292301.235
2007-10-11 14:20:00,10.11,10.16,10.11,10.16,369568.1475,6.2523,6.2832,6.2523,6.2832,369568.1475
2007-10-11 14:25:00,10.15,10.16,10.12,10.13,225134.5725,6.277,6.2832,6.2584,6.2646,225134.5725
2007-10-11 14:30:00,10.13,10.15,10.12,10.15,208974.1725,6.2646,6.277,6.2584,6.277,208974.1725
2007-10-11 14:35:00,10.14,10.16,10.14,10.15,102113.5275,6.2708,6.2832,6.2708,6.277,102113.5275
2007-10-11 14:40:00,10.15,10.18,10.15,10.16,163018.035,6.277,6.2956,6.277,6.2832,163018.035
2007-10-11 14:45:00,10.16,10.17,10.16,10.17,138979.44,6.2832,6.2894,6.2832,6.2894,138979.44
2007-10-11 14:50:00,10.17,10.19,10.16,10.17,299068.4025,6.2894,6.3017,6.2832,6.2894,299068.4025
2007-10-11 14:55:00,10.17,10.17,10.16,10.17,102214.53,6.2894,6.2894,6.2832,6.2894,102214.53
2007-10-11 15:00:00,10.17,10.17,10.16,10.16,97265.4075,6.2894,6.2894,6.2832,6.2832,97265.4075
2007-10-11 15:05:00,10.17,10.17,10.11,10.11,510668.64,6.2894,6.2894,6.2523,6.2523,510668.64
2007-10-11 15:10:00,10.12,10.13,10.11,10.11,183319.5375,6.2584,6.2646,6.2523,6.2523,183319.5375
2007-10-11 15:15:00,10.11,10.12,10.1,10.1,276140.835,6.2523,6.2584,6.2461,6.2461,276140.835
2007-10-11 15:20:00,10.1,10.1,10.02,10.02,401484.9375,6.2461,6.2461,6.1966,6.1966,401484.9375
2007-10-11 15:25:00,10.02,10.05,10.0,10.0,441481.9275,6.1966,6.2152,6.1842,6.1842,441481.9275
2007-10-11 15:30:00,10.0,10.05,10.0,10.04,273009.7575,6.1842,6.2152,6.1842,6.209,273009.7575
2007-10-11 15:35:00,10.05,10.07,10.04,10.07,450572.1525,6.2152,6.2275,6.209,6.2275,450572.1525
2007-10-11 15:40:00,10.06,10.1,10.06,10.09,422190.45,6.2213,6.2461,6.2213,6.2399,422190.45
2007-10-11 15:45:00,10.09,10.11,10.08,10.1,524707.9875,6.2399,6.2523,6.2337,6.2461,524707.9875
2007-10-11 15:50:00,10.1,10.12,10.09,10.11,551473.65,6.2461,6.2584,6.2399,6.2523,551473.65
2007-10-11 15:55:00,10.1,10.11,10.07,10.09,533697.21,6.2461,6.2523,6.2275,6.2399,533697.21
2007-10-12 09:30:00,10.15,10.15,9.91,9.98,349266.645,6.277,6.277,6.1286,6.1719,349266.645
2007-10-12 09:35:00,9.99,10.01,9.93,9.97,300078.4275,6.1781,6.1904,6.1409,6.1657,300078.4275
2007-10-12 09:40:00,9.97,10.02,9.95,10.02,259071.4125,6.1657,6.1966,6.1533,6.1966,259071.4125
2007-10-12 09:45:00,10.02,10.05,9.95,9.95,259475.4225,6.1966,6.2152,6.1533,6.1533,259475.4225
2007-10-12 09:50:00,9.95,9.99,9.95,9.98,233012.7675,6.1533,6.1781,6.1533,6.1719,233012.7675
2007-10-12 09:55:00,9.97,10.0,9.97,9.99,119687.9625,6.1657,6.1842,6.1657,6.1781,119687.9625
2007-10-12 10:00:00,9.99,9.99,9.97,9.99,275534.82,6.1781,6.1781,6.1657,6.1781,275534.82
2007-10-12 10:05:00,9.98,10.04,9.97,10.0,241395.975,6.1719,6.209,6.1657,6.1842,241395.975
2007-10-12 10:10:00,10.0,10.02,9.99,10.01,187359.6375,6.1842,6.1966,6.1781,6.1904,187359.6375
2007-10-12 10:15:00,9.99,10.04,9.99,10.01,375022.2825,6.1781,6.209,6.1781,6.1904,375022.2825
2007-10-12 10:20:00,10.01,10.02,10.0,10.0,111910.77,6.1904,6.1966,6.1842,6.1842,111910.77
2007-10-12 10:25:00,10.0,10.01,9.99,10.0,160088.9625,6.1842,6.1904,6.1781,6.1842,160088.9625
2007-10-12 10:30:00,10.0,10.01,9.98,9.98,87670.17,6.1842,6.1904,6.1719,6.1719,87670.17
2007-10-12 10:35:00,9.98,10.0,9.98,9.99,134434.3275,6.1719,6.1842,6.1719,6.1781,134434.3275
2007-10-12 10:40:00,9.99,10.0,9.97,9.97,173825.3025,6.1781,6.1842,6.1657,6.1657,173825.3025
2007-10-12 10:45:00,9.97,10.0,9.97,9.99,42320.0475,6.1657,6.1842,6.1657,6.1781,42320.0475
2007-10-12 10:50:00,9.99,10.0,9.98,9.99,77165.91,6.1781,6.1842,6.1719,6.1781,77165.91
2007-10-12 10:55:00,9.98,9.99,9.97,9.97,51410.2725,6.1719,6.1781,6.1657,6.1657,51410.2725
2007-10-12 11:00:00,9.97,10.01,9.97,10.0,142514.5275,6.1657,6.1904,6.1657,6.1842,142514.5275
2007-10-12 11:05:00,10.0,10.05,9.99,10.05,219579.435,6.1842,6.2152,6.1781,6.2152,219579.435
2007-10-12 11:10:00,10.05,10.05,10.01,10.02,313915.77,6.2152,6.2152,6.1904,6.1966,313915.77
2007-10-12 11:15:00,10.02,10.03,10.01,10.02,110395.7325,6.1966,6.2028,6.1904,6.1966,110395.7325
2007-10-12 11:20:00,10.01,10.03,10.01,10.02,118273.9275,6.1904,6.2028,6.1904,6.1966,118273.9275
2007-10-12 11:25:00,10.02,10.03,10.01,10.01,106759.6425,6.1966,6.2028,6.1904,6.1904,106759.6425
2007-10-12 11:30:00,10.02,10.02,10.01,10.02,65853.63,6.1966,6.1966,6.1904,6.1966,65853.63
2007-10-12 11:35:00,10.02,10.02,10.01,10.01,89993.2275,6.1966,6.1966,6.1904,6.1904,89993.2275
2007-10-12 11:40:00,10.01,10.02,10.01,10.01,120394.98,6.1904,6.1966,6.1904,6.1904,120394.98
2007-10-12 11:45:00,10.01,10.02,10.0,10.0,64035.585,6.1904,6.1966,6.1842,6.1842,64035.585
2007-10-12 11:50:00,10.0,10.01,10.0,10.01,46663.155,6.1842,6.1904,6.1842,6.1904,46663.155
2007-10-12 11:55:00,10.0,10.02,10.0,10.01,118778.94,6.1842,6.1966,6.1842,6.1904,118778.94
2007-10-12 12:00:00,10.01,10.02,10.0,10.01,78377.94,6.1904,6.1966,6.1842,6.1904,78377.94
2007-10-12 12:05:00,10.0,10.01,9.98,9.98,138272.4225,6.1842,6.1904,6.1719,6.1719,138272.4225
2007-10-12 12:10:00,9.98,9.98,9.97,9.97,25755.6375,6.1719,6.1719,6.1657,6.1657,25755.6375
2007-10-12 12:15:00,9.98,9.99,9.97,9.98,203722.0425,6.1719,6.1781,6.1657,6.1719,203722.0425
2007-10-12 12:20:00,9.97,9.99,9.97,9.98,104840.595,6.1657,6.1781,6.1657,6.1719,104840.595
2007-10-12 12:25:00,9.98,9.99,9.98,9.99,26866.665,6.1719,6.1781,6.1719,6.1781,26866.665
2007-10-12 12:30:00,9.98,9.99,9.98,9.99,85145.1075,6.1719,6.1781,6.1719,6.1781,85145.1075
2007-10-12 12:35:00,9.98,9.99,9.97,9.98,74741.85,6.1719,6.1781,6.1657,6.1719,74741.85
2007-10-12 12:40:00,9.98,9.98,9.97,9.98,32926.815,6.1719,6.1719,6.1657,6.1719,32926.815
2007-10-12 12:45:00,9.97,9.98,9.97,9.97,60197.49,6.1657,6.1719,6.1657,6.1657,60197.49
2007-10-12 12:50:00,9.97,9.98,9.95,9.98,285130.0575,6.1657,6.1719,6.1533,6.1719,285130.0575
2007-10-12 12:55:00,9.97,9.98,9.95,9.96,131909.265,6.1657,6.1719,6.1533,6.1595,131909.265
2007-10-12 13:00:00,9.96,9.97,9.94,9.94,153321.795,6.1595,6.1657,6.1471,6.1471,153321.795
2007-10-12 13:05:00,9.95,9.95,9.92,9.93,208065.15,6.1533,6.1533,6.1348,6.1409,208065.15
2007-10-12 13:10:00,9.93,9.94,9.92,9.92,220488.4575,6.1409,6.1471,6.1348,6.1348,220488.4575
2007-10-12 13:15:00,9.92,9.93,9.92,9.93,92720.295,6.1348,6.1409,6.1348,6.1409,92720.295
2007-10-12 13:20:00,9.92,9.93,9.92,9.92,54541.35,6.1348,6.1409,6.1348,6.1348,54541.35
2007-10-12 13:25:00,9.93,9.93,9.92,9.93,64944.6075,6.1409,6.1409,6.1348,6.1409,64944.6075
2007-10-12 13:30:00,9.92,9.93,9.92,9.93,101406.51,6.1348,6.1409,6.1348,6.1409,101406.51
2007-10-12 13:35:00,9.92,9.95,9.92,9.95,121203.0,6.1348,6.1533,6.1348,6.1533,121203.0
2007-10-12 13:40:00,9.94,9.95,9.94,9.95,65348.6175,6.1471,6.1533,6.1471,6.1533,65348.6175
2007-10-12 13:45:00,9.95,9.96,9.93,9.93,174633.3225,6.1533,6.1595,6.1409,6.1409,174633.3225
2007-10-12 13:50:00,9.93,9.94,9.93,9.93,26563.6575,6.1409,6.1471,6.1409,6.1409,26563.6575
2007-10-12 13:55:00,9.93,9.94,9.92,9.92,107365.6575,6.1409,6.1471,6.1348,6.1348,107365.6575
2007-10-12 14:00:00,9.93,9.95,9.92,9.93,329874.165,6.1409,6.1533,6.1348,6.1409,329874.165
2007-10-12 14:05:00,9.94,9.94,9.93,9.93,48784.2075,6.1471,6.1471,6.1409,6.1409,48784.2075
2007-10-12 14:10:00,9.93,9.94,9.93,9.93,26967.6675,6.1409,6.1471,6.1409,6.1409,26967.6675
2007-10-12 14:15:00,9.93,9.94,9.92,9.92,59995.485,6.1409,6.1471,6.1348,6.1348,59995.485
2007-10-12 14:20:00,9.92,9.93,9.89,9.9,394010.7525,6.1348,6.1409,6.1162,6.1224,394010.7525
2007-10-12 14:25:00,9.89,9.9,9.87,9.88,379971.405,6.1162,6.1224,6.1038,6.11,379971.405
2007-10-12 14:30:00,9.88,9.93,9.87,9.93,2648689.56,6.11,6.1409,6.1038,6.1409,2648689.56
2007-10-12 14:35:00,9.93,9.93,9.9,9.92,354215.7675,6.1409,6.1409,6.1224,6.1348,354215.7675
2007-10-12 14:40:00,9.92,9.93,9.91,9.91,319268.9025,6.1348,6.1409,6.1286,6.1286,319268.9025
2007-10-12 14:45:00,9.92,9.94,9.91,9.93,418352.355,6.1348,6.1471,6.1286,6.1409,418352.355
2007-10-12 14:50:00,9.92,9.93,9.92,9.92,89084.205,6.1348,6.1409,6.1348,6.1348,89084.205
2007-10-12 14:55:00,9.93,9.93,9.91,9.91,74337.84,6.1409,6.1409,6.1286,6.1286,74337.84
2007-10-12 15:00:00,9.91,9.92,9.89,9.9,143524.5525,6.1286,6.1348,6.1162,6.1224,143524.5525
2007-10-12 15:05:00,9.89,9.92,9.89,9.91,359265.8925,6.1162,6.1348,6.1162,6.1286,359265.8925
2007-10-12 15:10:00,9.9,9.91,9.9,9.9,131202.2475,6.1224,6.1286,6.1224,6.1224,131202.2475
2007-10-12 15:15:00,9.91,9.91,9.89,9.9,140797.485,6.1286,6.1286,6.1162,6.1224,140797.485
2007-10-12 15:20:00,9.89,9.9,9.87,9.89,202106.0025,6.1162,6.1224,6.1038,6.1162,202106.0025
2007-10-12 15:25:00,9.89,9.9,9.88,9.9,102517.5375,6.1162,6.1224,6.11,6.1224,102517.5375
2007-10-12 15:30:00,9.89,9.91,9.89,9.89,328359.1275,6.1162,6.1286,6.1162,6.1162,328359.1275
2007-10-12 15:35:00,9.9,9.92,9.89,9.9,293917.275,6.1224,6.1348,6.1162,6.1224,293917.275
2007-10-12 15:40:00,9.9,9.95,9.9,9.95,203924.0475,6.1224,6.1533,6.1224,6.1533,203924.0475
2007-10-12 15:45:00,9.94,9.95,9.93,9.94,442693.9575,6.1471,6.1533,6.1409,6.1471,442693.9575
2007-10-12 15:50:00,9.94,9.95,9.91,9.91,379264.3875,6.1471,6.1533,6.1286,6.1286,379264.3875
2007-10-12 15:55:00,9.92,9.93,9.91,9.92,555311.745,6.1348,6.1409,6.1286,6.1348,555311.745
2007-10-15 09:30:00,10.03,10.13,10.0,10.1,324521.0325,6.2028,6.2646,6.1842,6.2461,324521.0325
2007-10-15 09:35:00,10.1,10.17,10.1,10.11,157664.9025,6.2461,6.2894,6.2461,6.2523,157664.9025
2007-10-15 09:40:00,10.11,10.18,10.11,10.14,170694.225,6.2523,6.2956,6.2523,6.2708,170694.225
2007-10-15 09:45:00,10.15,10.15,10.11,10.14,147867.66,6.277,6.277,6.2523,6.2708,147867.66
2007-10-15 09:50:00,10.14,10.15,10.13,10.14,172512.27,6.2708,6.277,6.2646,6.2708,172512.27
2007-10-15 09:55:00,10.13,10.14,10.07,10.07,172512.27,6.2646,6.2708,6.2275,6.2275,172512.27
2007-10-15 10:00:00,10.08,10.09,10.06,10.08,95952.375,6.2337,6.2399,6.2213,6.2337,95952.375
2007-10-15 10:05:00,10.07,10.1,10.05,10.08,87771.1725,6.2275,6.2461,6.2152,6.2337,87771.1725
2007-10-15 10:10:00,10.08,10.1,10.04,10.05,105345.6075,6.2337,6.2461,6.209,6.2152,105345.6075
2007-10-15 10:15:00,10.05,10.09,10.05,10.09,93629.3175,6.2152,6.2399,6.2152,6.2399,93629.3175
2007-10-15 10:20:00,10.09,10.1,10.08,10.1,134535.33,6.2399,6.2461,6.2337,6.2461,134535.33
2007-10-15 10:25:00,10.1,10.12,10.07,10.07,133323.3,6.2461,6.2584,6.2275,6.2275,133323.3
2007-10-15 10:30:00,10.07,10.1,10.07,10.08,145443.6,6.2275,6.2461,6.2275,6.2337,145443.6
2007-10-15 10:35:00,10.09,10.1,10.07,10.08,149382.6975,6.2399,6.2461,6.2275,6.2337,149382.6975
2007-10-15 10:40:00,10.09,10.1,10.08,10.09,52420.2975,6.2399,6.2461,6.2337,6.2399,52420.2975
2007-10-15 10:45:00,10.08,10.1,10.08,10.09,84943.1025,6.2337,6.2461,6.2337,6.2399,84943.1025
2007-10-15 10:50:00,10.09,10.1,10.08,10.09,52319.295,6.2399,6.2461,6.2337,6.2399,52319.295
2007-10-15 10:55:00,10.09,10.1,10.07,10.08,135848.3625,6.2399,6.2461,6.2275,6.2337,135848.3625
2007-10-15 11:00:00,10.07,10.09,10.06,10.07,167361.1425,6.2275,6.2399,6.2213,6.2275,167361.1425
2007-10-15 11:05:00,10.07,10.07,10.03,10.06,384920.5275,6.2275,6.2275,6.2028,6.2213,384920.5275
2007-10-15 11:10:00,10.06,10.06,10.0,10.01,146857.635,6.2213,6.2213,6.1842,6.1904,146857.635
2007-10-15 11:15:00,10.0,10.04,10.0,10.03,99790.47,6.1842,6.209,6.1842,6.2028,99790.47
2007-10-15 11:20:00,10.02,10.03,9.98,9.98,163422.045,6.1966,6.2028,6.1719,6.1719,163422.045
2007-10-15 11:25:00,9.98,10.02,9.98,10.01,154735.83,6.1719,6.1966,6.1719,6.1904,154735.83
2007-10-15 11:30:00,10.01,10.01,9.98,10.0,68378.6925,6.1904,6.1904,6.1719,6.1842,68378.6925
2007-10-15 11:35:00,9.99,10.02,9.98,10.01,101507.5125,6.1781,6.1966,6.1719,6.1904,101507.5125
2007-10-15 11:40:00,10.01,10.01,10.0,10.0,28381.7025,6.1904,6.1904,6.1842,6.1842,28381.7025
2007-10-15 11:45:00,10.0,10.01,10.0,10.0,61712.5275,6.1842,6.1904,6.1842,6.1842,61712.5275
2007-10-15 11:50:00,10.0,10.01,10.0,10.01,53430.3225,6.1842,6.1904,6.1842,6.1904,53430.3225
2007-10-15 11:55:00,10.0,10.03,10.0,10.03,57773.43,6.1842,6.2028,6.1842,6.2028,57773.43
2007-10-15 12:00:00,10.03,10.03,10.0,10.01,96659.3925,6.2028,6.2028,6.1842,6.1904,96659.3925
2007-10-15 12:05:00,10.01,10.04,10.01,10.04,52824.3075,6.1904,6.209,6.1904,6.209,52824.3075
2007-10-15 12:10:00,10.03,10.04,10.01,10.03,83933.0775,6.2028,6.209,6.1904,6.2028,83933.0775
2007-10-15 12:15:00,10.02,10.04,10.0,10.0,103325.5575,6.1966,6.209,6.1842,6.1842,103325.5575
2007-10-15 12:20:00,10.01,10.01,9.99,9.99,34946.865,6.1904,6.1904,6.1781,6.1781,34946.865
2007-10-15 12:25:00,9.99,10.01,9.99,10.0,25351.6275,6.1781,6.1904,6.1781,6.1842,25351.6275
2007-10-15 12:30:00,10.0,10.01,10.0,10.0,13635.3375,6.1842,6.1904,6.1842,6.1842,13635.3375
2007-10-15 12:35:00,10.0,10.01,10.0,10.01,22220.55,6.1842,6.1904,6.1842,6.1904,22220.55
2007-10-15 12:40:00,10.01,10.02,10.0,10.0,53935.335,6.1904,6.1966,6.1842,6.1842,53935.335
2007-10-15 12:45:00,10.0,10.0,9.97,9.97,71004.7575,6.1842,6.1842,6.1657,6.1657,71004.7575
2007-10-15 12:50:00,9.97,9.98,9.96,9.98,49491.225,6.1657,6.1719,6.1595,6.1719,49491.225
2007-10-15 12:55:00,9.98,9.98,9.97,9.97,16261.4025,6.1719,6.1719,6.1657,6.1657,16261.4025
2007-10-15 13:00:00,9.97,9.98,9.95,9.95,73933.83,6.1657,6.1719,6.1533,6.1533,73933.83
2007-10-15 13:05:00,9.95,9.96,9.95,9.95,13837.3425,6.1533,6.1595,6.1533,6.1533,13837.3425
2007-10-15 13:10:00,9.95,9.96,9.95,9.95,101103.5025,6.1533,6.1595,6.1533,6.1533,101103.5025
2007-10-15 13:15:00,9.95,9.98,9.95,9.96,63025.56,6.1533,6.1719,6.1533,6.1595,63025.56
2007-10-15 13:20:00,9.96,9.98,9.96,9.98,28078.695,6.1595,6.1719,6.1595,6.1719,28078.695
2007-10-15 13:25:00,9.98,9.99,9.97,9.98,26058.645,6.1719,6.1781,6.1657,6.1719,26058.645
2007-10-15 13:30:00,9.98,9.99,9.98,9.99,7272.18,6.1719,6.1781,6.1719,6.1781,7272.18
2007-10-15 13:35:00,9.98,9.99,9.98,9.98,18382.455,6.1719,6.1781,6.1719,6.1719,18382.455
2007-10-15 13:40:00,9.98,9.99,9.96,9.97,69691.725,6.1719,6.1781,6.1595,6.1657,69691.725
2007-10-15 13:45:00,9.96,9.98,9.95,9.95,198873.9225,6.1595,6.1719,6.1533,6.1533,198873.9225
2007-10-15 13:50:00,9.95,9.97,9.95,9.97,131808.2625,6.1533,6.1657,6.1533,6.1657,131808.2625
2007-10-15 13:55:00,9.97,9.97,9.96,9.96,69893.73,6.1657,6.1657,6.1595,6.1595,69893.73
2007-10-15 14:00:00,9.96,9.96,9.91,9.91,211499.235,6.1595,6.1595,6.1286,6.1286,211499.235
2007-10-15 14:05:00,9.91,9.93,9.86,9.91,1731788.865,6.1286,6.1409,6.0977,6.1286,1731788.865
2007-10-15 14:10:00,9.91,9.94,9.91,9.91,163725.0525,6.1286,6.1471,6.1286,6.1286,163725.0525
2007-10-15 14:15:00,9.91,9.94,9.91,9.92,212711.265,6.1286,6.1471,6.1286,6.1348,212711.265
2007-10-15 14:20:00,9.92,9.92,9.9,9.91,65247.615,6.1348,6.1348,6.1224,6.1286,65247.615
2007-10-15 14:25:00,9.91,9.92,9.91,9.92,64641.6,6.1286,6.1348,6.1286,6.1348,64641.6
2007-10-15 14:30:00,9.92,9.92,9.91,9.91,36259.8975,6.1348,6.1348,6.1286,6.1286,36259.8975
2007-10-15 14:35:00,9.91,9.92,9.91,9.91,46158.1425,6.1286,6.1348,6.1286,6.1286,46158.1425
2007-10-15 14:40:00,9.91,9.93,9.91,9.93,26866.665,6.1286,6.1409,6.1286,6.1409,26866.665
2007-10-15 14:45:00,9.92,9.94,9.91,9.92,101103.5025,6.1348,6.1471,6.1286,6.1348,101103.5025
2007-10-15 14:50:00,9.91,9.93,9.91,9.93,206752.1175,6.1286,6.1409,6.1286,6.1409,206752.1175
2007-10-15 14:55:00,9.92,9.93,9.91,9.91,90397.2375,6.1348,6.1409,6.1286,6.1286,90397.2375
2007-10-15 15:00:00,9.91,9.93,9.9,9.92,382900.4775,6.1286,6.1409,6.1224,6.1348,382900.4775
2007-10-15 15:05:00,9.92,9.93,9.91,9.91,189783.6975,6.1348,6.1409,6.1286,6.1286,189783.6975
2007-10-15 15:10:00,9.91,9.91,9.89,9.9,233921.79,6.1286,6.1286,6.1162,6.1224,233921.79
2007-10-15 15:15:00,9.9,9.93,9.9,9.93,198469.9125,6.1224,6.1409,6.1224,6.1409,198469.9125
2007-10-15 15:20:00,9.92,9.93,9.91,9.92,196651.8675,6.1348,6.1409,6.1286,6.1348,196651.8675
2007-10-15 15:25:00,9.92,9.92,9.88,9.9,166351.1175,6.1348,6.1348,6.11,6.1224,166351.1175
2007-10-15 15:30:00,9.9,9.91,9.89,9.91,48784.2075,6.1224,6.1286,6.1162,6.1286,48784.2075
2007-10-15 15:35:00,9.91,9.92,9.9,9.91,63530.5725,6.1286,6.1348,6.1224,6.1286,63530.5725
2007-10-15 15:40:00,9.9,9.92,9.9,9.9,318359.88,6.1224,6.1348,6.1224,6.1224,318359.88
2007-10-15 15:45:00,9.91,9.92,9.9,9.91,337550.355,6.1286,6.1348,6.1224,6.1286,337550.355
2007-10-15 15:50:00,9.91,9.96,9.9,9.92,665404.47,6.1286,6.1595,6.1224,6.1348,665404.47
2007-10-15 15:55:00,9.91,9.92,9.88,9.89,599550.84,6.1286,6.1348,6.11,6.1162,599550.84
2007-10-16 09:30:00,9.98,9.99,9.93,9.96,224326.5525,6.1719,6.1781,6.1409,6.1595,224326.5525
2007-10-16 09:35:00,9.95,9.96,9.9,9.9,269171.6625,6.1533,6.1595,6.1224,6.1224,269171.6625
2007-10-16 09:40:00,9.9,9.94,9.89,9.92,267454.62,6.1224,6.1471,6.1162,6.1348,267454.62
2007-10-16 09:45:00,9.92,9.94,9.91,9.92,224427.555,6.1348,6.1471,6.1286,6.1348,224427.555
2007-10-16 09:50:00,9.92,9.93,9.9,9.92,218367.405,6.1348,6.1409,6.1224,6.1348,218367.405
2007-10-16 09:55:00,9.92,9.94,9.91,9.91,144534.5775,6.1348,6.1471,6.1286,6.1286,144534.5775
2007-10-16 10:00:00,9.91,9.95,9.91,9.94,224124.5475,6.1286,6.1533,6.1286,6.1471,224124.5475
2007-10-16 10:05:00,9.94,9.96,9.93,9.96,282402.99,6.1471,6.1595,6.1409,6.1595,282402.99
2007-10-16 10:10:00,9.96,9.96,9.94,9.94,196853.8725,6.1595,6.1595,6.1471,6.1471,196853.8725
2007-10-16 10:15:00,9.94,9.95,9.92,9.93,256344.345,6.1471,6.1533,6.1348,6.1409,256344.345
2007-10-16 10:20:00,9.93,9.94,9.92,9.94,180895.4775,6.1409,6.1471,6.1348,6.1471,180895.4775
2007-10-16 10:25:00,9.94,9.94,9.91,9.91,303512.5125,6.1471,6.1471,6.1286,6.1286,303512.5125
2007-10-16 10:30:00,9.92,9.94,9.91,9.94,170492.22,6.1348,6.1471,6.1286,6.1471,170492.22
2007-10-16 10:35:00,9.94,9.94,9.93,9.94,33734.835,6.1471,6.1471,6.1409,6.1471,33734.835
2007-10-16 10:40:00,9.93,9.94,9.93,9.93,108678.69,6.1409,6.1471,6.1409,6.1409,108678.69
2007-10-16 10:45:00,9.93,9.94,9.92,9.93,104840.595,6.1409,6.1471,6.1348,6.1409,104840.595
2007-10-16 10:50:00,9.93,9.94,9.93,9.93,133929.315,6.1409,6.1471,6.1409,6.1409,133929.315
2007-10-16 10:55:00,9.94,9.94,9.92,9.93,287352.1125,6.1471,6.1471,6.1348,6.1409,287352.1125
2007-10-16 11:00:00,9.93,9.94,9.92,9.93,127061.145,6.1409,6.1471,6.1348,6.1409,127061.145
2007-10-16 11:05:00,9.93,9.93,9.92,9.93,92619.2925,6.1409,6.1409,6.1348,6.1409,92619.2925
2007-10-16 11:10:00,9.93,9.93,9.92,9.93,50198.2425,6.1409,6.1409,6.1348,6.1409,50198.2425
2007-10-16 11:15:00,9.93,9.93,9.89,9.89,245335.0725,6.1409,6.1409,6.1162,6.1162,245335.0725
2007-10-16 11:20:00,9.89,9.9,9.88,9.9,107668.665,6.1162,6.1224,6.11,6.1224,107668.665
2007-10-16 11:25:00,9.9,9.91,9.89,9.9,91811.2725,6.1224,6.1286,6.1162,6.1224,91811.2725
2007-10-16 11:30:00,9.89,9.92,9.89,9.91,107062.65,6.1162,6.1348,6.1162,6.1286,107062.65
2007-10-16 11:35:00,9.91,9.93,9.91,9.93,96659.3925,6.1286,6.1409,6.1286,6.1409,96659.3925
2007-10-16 11:40:00,9.93,9.94,9.93,9.93,44340.0975,6.1409,6.1471,6.1409,6.1409,44340.0975
2007-10-16 11:45:00,9.93,9.94,9.93,9.94,12423.3075,6.1409,6.1471,6.1409,6.1471,12423.3075
2007-10-16 11:50:00,9.94,9.94,9.93,9.93,25957.6425,6.1471,6.1471,6.1409,6.1409,25957.6425
2007-10-16 11:55:00,9.94,9.94,9.91,9.91,120596.985,6.1471,6.1471,6.1286,6.1286,120596.985
2007-10-16 12:00:00,9.92,9.92,9.91,9.91,19695.4875,6.1348,6.1348,6.1286,6.1286,19695.4875
2007-10-16 12:05:00,9.91,9.92,9.91,9.92,65348.6175,6.1286,6.1348,6.1286,6.1348,65348.6175
2007-10-16 12:10:00,9.92,9.92,9.91,9.91,26159.6475,6.1348,6.1348,6.1286,6.1286,26159.6475
2007-10-16 12:15:00,9.91,9.92,9.91,9.92,36764.91,6.1286,6.1348,6.1286,6.1348,36764.91
2007-10-16 12:20:00,9.91,9.92,9.89,9.9,152412.7725,6.1286,6.1348,6.1162,6.1224,152412.7725
2007-10-16 12:25:00,9.9,9.9,9.89,9.9,37774.935,6.1224,6.1224,6.1162,6.1224,37774.935
2007-10-16 12:30:00,9.9,9.9,9.86,9.88,153624.8025,6.1224,6.1224,6.0977,6.11,153624.8025
2007-10-16 12:35:00,9.88,9.88,9.85,9.85,99386.46,6.11,6.11,6.0915,6.0915,99386.46
2007-10-16 12:40:00,9.86,9.86,9.83,9.85,317551.86,6.0977,6.0977,6.0791,6.0915,317551.86
2007-10-16 12:45:00,9.85,9.88,9.85,9.88,111304.755,6.0915,6.11,6.0915,6.11,111304.755
2007-10-16 12:50:00,9.88,9.89,9.87,9.88,69287.715,6.11,6.1162,6.1038,6.11,69287.715
2007-10-16 12:55:00,9.89,9.89,9.88,9.89,21311.5275,6.1162,6.1162,6.11,6.1162,21311.5275
2007-10-16 13:00:00,9.89,9.89,9.86,9.88,145746.6075,6.1162,6.1162,6.0977,6.11,145746.6075
2007-10-16 13:05:00,9.88,9.88,9.85,9.85,111708.765,6.11,6.11,6.0915,6.0915,111708.765
2007-10-16 13:10:00,9.85,9.87,9.84,9.85,161604.0,6.0915,6.1038,6.0853,6.0915,161604.0
2007-10-16 13:15:00,9.86,9.87,9.85,9.86,72317.79,6.0977,6.1038,6.0915,6.0977,72317.79
2007-10-16 13:20:00,9.87,9.87,9.87,9.87,21109.5225,6.1038,6.1038,6.1038,6.1038,21109.5225
2007-10-16 13:25:00,9.87,9.87,9.86,9.86,15655.3875,6.1038,6.1038,6.0977,6.0977,15655.3875
2007-10-16 13:30:00,9.87,9.87,9.84,9.86,185440.59,6.1038,6.1038,6.0853,6.0977,185440.59
2007-10-16 13:35:00,9.86,9.87,9.85,9.87,60399.495,6.0977,6.1038,6.0915,6.1038,60399.495
2007-10-16 13:40:00,9.87,9.88,9.86,9.87,69590.7225,6.1038,6.11,6.0977,6.1038,69590.7225
2007-10-16 13:45:00,9.87,9.88,9.86,9.87,91609.2675,6.1038,6.11,6.0977,6.1038,91609.2675
2007-10-16 13:50:00,9.88,9.88,9.87,9.88,14140.35,6.11,6.11,6.1038,6.11,14140.35
2007-10-16 13:55:00,9.88,9.88,9.87,9.87,21715.5375,6.11,6.11,6.1038,6.1038,21715.5375
2007-10-16 14:00:00,9.88,9.88,9.87,9.88,47572.1775,6.11,6.11,6.1038,6.11,47572.1775
2007-10-16 14:05:00,9.88,9.88,9.87,9.87,52622.3025,6.11,6.11,6.1038,6.1038,52622.3025
2007-10-16 14:10:00,9.88,9.88,9.87,9.87,29593.7325,6.11,6.11,6.1038,6.1038,29593.7325
2007-10-16 14:15:00,9.88,9.88,9.86,9.86,61813.53,6.11,6.11,6.0977,6.0977,61813.53
2007-10-16 14:20:00,9.87,9.87,9.86,9.86,88579.1925,6.1038,6.1038,6.0977,6.0977,88579.1925
2007-10-16 14:25:00,9.87,9.87,9.85,9.85,63025.56,6.1038,6.1038,6.0915,6.0915,63025.56
2007-10-16 14:30:00,9.86,9.86,9.85,9.85,29391.7275,6.0977,6.0977,6.0915,6.0915,29391.7275
2007-10-16 14:35:00,9.85,9.86,9.8,9.81,295432.3125,6.0915,6.0977,6.0606,6.0667,295432.3125
2007-10-16 14:40:00,9.81,9.83,9.81,9.83,147362.6475,6.0667,6.0791,6.0667,6.0791,147362.6475
2007-10-16 14:45:00,9.83,9.86,9.82,9.84,236042.8425,6.0791,6.0977,6.0729,6.0853,236042.8425
2007-10-16 14:50:00,9.84,9.86,9.83,9.85,230386.7025,6.0853,6.0977,6.0791,6.0915,230386.7025
2007-10-16 14:55:00,9.85,9.86,9.84,9.86,41007.015,6.0915,6.0977,6.0853,6.0977,41007.015
2007-10-16 15:00:00,9.86,9.87,9.85,9.86,60803.505,6.0977,6.1038,6.0915,6.0977,60803.505
2007-10-16 15:05:00,9.87,9.87,9.85,9.86,299371.41,6.1038,6.1038,6.0915,6.0977,299371.41
2007-10-16 15:10:00,9.86,9.87,9.85,9.87,66560.6475,6.0977,6.1038,6.0915,6.1038,66560.6475
2007-10-16 15:15:00,9.87,9.87,9.86,9.86,31613.7825,6.1038,6.1038,6.0977,6.0977,31613.7825
2007-10-16 15:20:00,9.87,9.87,9.86,9.87,39794.985,6.1038,6.1038,6.0977,6.1038,39794.985
2007-10-16 15:25:00,9.87,9.9,9.86,9.89,202914.0225,6.1038,6.1224,6.0977,6.1162,202914.0225
2007-10-16 15:30:00,9.9,9.9,9.89,9.89,83226.06,6.1224,6.1224,6.1162,6.1162,83226.06
2007-10-16 15:35:00,9.9,9.9,9.89,9.89,78579.945,6.1224,6.1224,6.1162,6.1162,78579.945
2007-10-16 15:40:00,9.9,9.9,9.87,9.88,263111.5125,6.1224,6.1224,6.1038,6.11,263111.5125
2007-10-16 15:45:00,9.89,9.89,9.88,9.88,82418.04,6.1162,6.1162,6.11,6.11,82418.04
2007-10-16 15:50:00,9.89,9.9,9.88,9.9,156957.885,6.1162,6.1224,6.11,6.1224,156957.885
2007-10-16 15:55:00,9.9,9.9,9.87,9.88,271292.715,6.1224,6.1224,6.1038,6.11,271292.715
2007-10-17 09:30:00,10.04,10.1,10.04,10.09,162715.0275,6.209,6.2461,6.209,6.2399,162715.0275
2007-10-17 09:35:00,10.08,10.08,10.04,10.05,106254.63,6.2337,6.2337,6.209,6.2152,106254.63
2007-10-17 09:40:00,10.05,10.06,10.01,10.03,121304.0025,6.2152,6.2213,6.1904,6.2028,121304.0025
2007-10-17 09:45:00,10.02,10.07,10.01,10.07,279473.9175,6.1966,6.2275,6.1904,6.2275,279473.9175
2007-10-17 09:50:00,10.06,10.07,10.06,10.07,121203.0,6.2213,6.2275,6.2213,6.2275,121203.0
2007-10-17 09:55:00,10.06,10.12,10.06,10.11,334217.2725,6.2213,6.2584,6.2213,6.2523,334217.2725
2007-10-17 10:00:00,10.11,10.13,10.1,10.11,254324.295,6.2523,6.2646,6.2461,6.2523,254324.295
2007-10-17 10:05:00,10.1,10.13,10.1,10.13,186349.6125,6.2461,6.2646,6.2461,6.2646,186349.6125
2007-10-17 10:10:00,10.12,10.14,10.12,10.12,204530.0625,6.2584,6.2708,6.2584,6.2584,204530.0625
2007-10-17 10:15:00,10.12,10.13,10.12,10.13,151301.745,6.2584,6.2646,6.2584,6.2646,151301.745
2007-10-17 10:20:00,10.13,10.17,10.12,10.16,213216.2775,6.2646,6.2894,6.2584,6.2832,213216.2775
2007-10-17 10:25:00,10.17,10.17,10.12,10.13,149382.6975,6.2894,6.2894,6.2584,6.2646,149382.6975
2007-10-17 10:30:00,10.13,10.16,10.13,10.15,71509.77,6.2646,6.2832,6.2646,6.277,71509.77
2007-10-17 10:35:00,10.14,10.15,10.14,10.14,110597.7375,6.2708,6.277,6.2708,6.2708,110597.7375
2007-10-17 10:40:00,10.14,10.14,10.1,10.1,197358.885,6.2708,6.2708,6.2461,6.2461,197358.885
2007-10-17 10:45:00,10.1,10.12,10.1,10.12,317046.8475,6.2461,6.2584,6.2461,6.2584,317046.8475
2007-10-17 10:50:00,10.12,10.12,10.11,10.12,104436.585,6.2584,6.2584,6.2523,6.2584,104436.585
2007-10-17 10:55:00,10.11,10.12,10.1,10.1,86458.14,6.2523,6.2584,6.2461,6.2461,86458.14
2007-10-17 11:00:00,10.1,10.11,10.08,10.09,78175.935,6.2461,6.2523,6.2337,6.2399,78175.935
2007-10-17 11:05:00,10.08,10.09,10.03,10.03,312299.73,6.2337,6.2399,6.2028,6.2028,312299.73
2007-10-17 11:10:00,10.04,10.09,10.03,10.07,448451.1,6.209,6.2399,6.2028,6.2275,448451.1
2007-10-17 11:15:00,10.06,10.08,10.05,10.08,167462.145,6.2213,6.2337,6.2152,6.2337,167462.145
2007-10-17 11:20:00,10.07,10.07,10.05,10.06,136858.3875,6.2275,6.2275,6.2152,6.2213,136858.3875
2007-10-17 11:25:00,10.05,10.06,10.05,10.05,24745.6125,6.2152,6.2213,6.2152,6.2152,24745.6125
2007-10-17 11:30:00,10.05,10.06,10.05,10.06,859733.28,6.2152,6.2213,6.2152,6.2213,859733.28
2007-10-17 11:35:00,10.06,10.06,10.05,10.06,5858.145,6.2213,6.2213,6.2152,6.2213,5858.145
2007-10-17 11:40:00,10.05,10.1,10.05,10.07,348054.615,6.2152,6.2461,6.2152,6.2275,348054.615
2007-10-17 11:45:00,10.08,10.08,10.05,10.06,225841.59,6.2337,6.2337,6.2152,6.2213,225841.59
2007-10-17 11:50:00,10.06,10.07,10.05,10.06,102820.545,6.2213,6.2275,6.2152,6.2213,102820.545
2007-10-17 11:55:00,10.07,10.07,10.06,10.06,36562.905,6.2275,6.2275,6.2213,6.2213,36562.905
2007-10-17 12:00:00,10.06,10.07,10.06,10.06,89185.2075,6.2213,6.2275,6.2213,6.2213,89185.2075
2007-10-17 12:05:00,10.07,10.07,10.06,10.06,20200.5,6.2275,6.2275,6.2213,6.2213,20200.5
2007-10-17 12:10:00,10.07,10.07,10.04,10.05,128576.1825,6.2275,6.2275,6.209,6.2152,128576.1825
2007-10-17 12:15:00,10.05,10.06,10.03,10.04,70297.74,6.2152,6.2213,6.2028,6.209,70297.74
2007-10-17 12:20:00,10.04,10.04,10.02,10.02,97871.4225,6.209,6.209,6.1966,6.1966,97871.4225
2007-10-17 12:25:00,10.02,10.02,9.97,9.99,85347.1125,6.1966,6.1966,6.1657,6.1781,85347.1125
2007-10-17 12:30:00,9.99,9.99,9.97,9.97,53834.3325,6.1781,6.1781,6.1657,6.1657,53834.3325
2007-10-17 12:35:00,9.97,9.98,9.97,9.98,32017.7925,6.1657,6.1719,6.1657,6.1719,32017.7925
2007-10-17 12:40:00,9.98,10.03,9.98,10.03,118778.94,6.1719,6.2028,6.1719,6.2028,118778.94
2007-10-17 12:45:00,10.03,10.03,10.01,10.02,139282.4475,6.2028,6.2028,6.1904,6.1966,139282.4475
2007-10-17 12:50:00,10.02,10.02,10.0,10.0,55652.3775,6.1966,6.1966,6.1842,6.1842,55652.3775
2007-10-17 12:55:00,10.0,10.0,9.95,9.95,110193.7275,6.1842,6.1842,6.1533,6.1533,110193.7275
2007-10-17 13:00:00,9.96,9.96,9.94,9.95,31714.785,6.1595,6.1595,6.1471,6.1533,31714.785
2007-10-17 13:05:00,9.95,9.96,9.91,9.92,217458.3825,6.1533,6.1595,6.1286,6.1348,217458.3825
2007-10-17 13:10:00,9.92,9.96,9.91,9.96,108072.675,6.1348,6.1595,6.1286,6.1595,108072.675
2007-10-17 13:15:00,9.96,9.97,9.96,9.97,36764.91,6.1595,6.1657,6.1595,6.1657,36764.91
2007-10-17 13:20:00,9.96,9.97,9.95,9.96,27472.68,6.1595,6.1657,6.1533,6.1595,27472.68
2007-10-17 13:25:00,9.96,9.97,9.93,9.97,150998.7375,6.1595,6.1657,6.1409,6.1657,150998.7375
2007-10-17 13:30:00,9.97,9.98,9.96,9.97,92821.2975,6.1657,6.1719,6.1595,6.1657,92821.2975
2007-10-17 13:35:00,9.96,9.99,9.96,9.98,101608.515,6.1595,6.1781,6.1595,6.1719,101608.515
2007-10-17 13:40:00,9.98,9.99,9.96,9.96,49794.2325,6.1719,6.1781,6.1595,6.1595,49794.2325
2007-10-17 13:45:00,9.96,9.97,9.95,9.95,22523.5575,6.1595,6.1657,6.1533,6.1533,22523.5575
2007-10-17 13:50:00,9.95,9.96,9.9,9.9,143827.56,6.1533,6.1595,6.1224,6.1224,143827.56
2007-10-17 13:55:00,9.9,9.93,9.89,9.91,143019.54,6.1224,6.1409,6.1162,6.1286,143019.54
2007-10-17 14:00:00,9.91,9.92,9.9,9.91,118677.9375,6.1286,6.1348,6.1224,6.1286,118677.9375
2007-10-17 14:05:00,9.91,9.92,9.9,9.92,73630.8225,6.1286,6.1348,6.1224,6.1348,73630.8225
2007-10-17 14:10:00,9.93,9.93,9.91,9.92,115950.87,6.1409,6.1409,6.1286,6.1348,115950.87
2007-10-17 14:15:00,9.92,9.92,9.89,9.9,105345.6075,6.1348,6.1348,6.1162,6.1224,105345.6075
2007-10-17 14:20:00,9.9,9.91,9.88,9.91,259273.4175,6.1224,6.1286,6.11,6.1286,259273.4175
2007-10-17 14:25:00,9.91,9.92,9.9,9.92,62823.555,6.1286,6.1348,6.1224,6.1348,62823.555
2007-10-17 14:30:00,9.92,9.92,9.89,9.9,60904.5075,6.1348,6.1348,6.1162,6.1224,60904.5075
2007-10-17 14:35:00,9.9,9.91,9.9,9.91,9797.2425,6.1224,6.1286,6.1224,6.1286,9797.2425
2007-10-17 14:40:00,9.9,9.92,9.9,9.92,90397.2375,6.1224,6.1348,6.1224,6.1348,90397.2375
2007-10-17 14:45:00,9.92,9.93,9.92,9.93,63025.56,6.1348,6.1409,6.1348,6.1409,63025.56
2007-10-17 14:50:00,9.93,9.93,9.91,9.91,91407.2625,6.1409,6.1409,6.1286,6.1286,91407.2625
2007-10-17 14:55:00,9.91,9.93,9.91,9.93,273817.7775,6.1286,6.1409,6.1286,6.1409,273817.7775
2007-10-17 15:00:00,9.94,9.96,9.93,9.95,200186.955,6.1471,6.1595,6.1409,6.1533,200186.955
2007-10-17 15:05:00,9.96,9.98,9.95,9.96,273918.78,6.1595,6.1719,6.1533,6.1595,273918.78
2007-10-17 15:10:00,9.96,9.97,9.95,9.95,69792.7275,6.1595,6.1657,6.1533,6.1533,69792.7275
2007-10-17 15:15:00,9.95,9.98,9.95,9.97,155442.8475,6.1533,6.1719,6.1533,6.1657,155442.8475
2007-10-17 15:20:00,9.97,9.98,9.96,9.97,136252.3725,6.1657,6.1719,6.1595,6.1657,136252.3725
2007-10-17 15:25:00,9.97,9.97,9.95,9.96,126253.125,6.1657,6.1657,6.1533,6.1595,126253.125
2007-10-17 15:30:00,9.96,9.96,9.94,9.96,153220.7925,6.1595,6.1595,6.1471,6.1595,153220.7925
2007-10-17 15:35:00,9.96,9.98,9.95,9.97,336338.325,6.1595,6.1719,6.1533,6.1657,336338.325
2007-10-17 15:40:00,9.98,10.01,9.96,10.0,414009.2475,6.1719,6.1904,6.1595,6.1842,414009.2475
2007-10-17 15:45:00,10.0,10.03,9.99,10.03,169886.205,6.1842,6.2028,6.1781,6.2028,169886.205
2007-10-17 15:50:00,10.03,10.04,10.01,10.03,341388.45,6.2028,6.209,6.1904,6.2028,341388.45
2007-10-17 15:55:00,10.03,10.09,10.03,10.05,442390.95,6.2028,6.2399,6.2028,6.2152,442390.95
2007-10-18 09:30:00,10.05,10.06,10.02,10.05,147463.65,6.2152,6.2213,6.1966,6.2152,147463.65
2007-10-18 09:35:00,10.06,10.12,10.03,10.08,142211.52,6.2213,6.2584,6.2028,6.2337,142211.52
2007-10-18 09:40:00,10.09,10.1,10.07,10.09,76761.9,6.2399,6.2461,6.2275,6.2399,76761.9
2007-10-18 09:45:00,10.09,10.1,10.07,10.08,131606.2575,6.2399,6.2461,6.2275,6.2337,131606.2575
2007-10-18 09:50:00,10.07,10.1,10.06,10.06,175037.3325,6.2275,6.2461,6.2213,6.2213,175037.3325
2007-10-18 09:55:00,10.07,10.09,10.06,10.07,59187.465,6.2275,6.2399,6.2213,6.2275,59187.465
2007-10-18 10:00:00,10.07,10.07,10.04,10.05,128273.175,6.2275,6.2275,6.209,6.2152,128273.175
2007-10-18 10:05:00,10.04,10.05,10.01,10.01,242911.0125,6.209,6.2152,6.1904,6.1904,242911.0125
2007-10-18 10:10:00,10.01,10.08,9.98,10.08,375123.285,6.1904,6.2337,6.1719,6.2337,375123.285
2007-10-18 10:15:00,10.08,10.08,10.04,10.05,155745.855,6.2337,6.2337,6.209,6.2152,155745.855
2007-10-18 10:20:00,10.05,10.07,10.05,10.06,84539.0925,6.2152,6.2275,6.2152,6.2213,84539.0925
2007-10-18 10:25:00,10.06,10.1,10.05,10.09,119889.9675,6.2213,6.2461,6.2152,6.2399,119889.9675
2007-10-18 10:30:00,10.09,10.1,10.06,10.07,55147.365,6.2399,6.2461,6.2213,6.2275,55147.365
2007-10-18 10:35:00,10.06,10.07,10.04,10.04,35653.8825,6.2213,6.2275,6.209,6.209,35653.8825
2007-10-18 10:40:00,10.04,10.05,10.01,10.02,416332.305,6.209,6.2152,6.1904,6.1966,416332.305
2007-10-18 10:45:00,10.02,10.03,10.01,10.01,51713.28,6.1966,6.2028,6.1904,6.1904,51713.28
2007-10-18 10:50:00,10.02,10.03,10.01,10.02,92821.2975,6.1966,6.2028,6.1904,6.1966,92821.2975
2007-10-18 10:55:00,10.02,10.03,10.02,10.02,37976.94,6.1966,6.2028,6.1966,6.1966,37976.94
2007-10-18 11:00:00,10.02,10.03,10.01,10.02,86357.1375,6.1966,6.2028,6.1904,6.1966,86357.1375
2007-10-18 11:05:00,10.02,10.02,10.0,10.01,88882.2,6.1966,6.1966,6.1842,6.1904,88882.2
2007-10-18 11:10:00,10.01,10.01,9.98,9.98,134333.325,6.1904,6.1904,6.1719,6.1719,134333.325
2007-10-18 11:15:00,9.98,10.0,9.95,9.96,131202.2475,6.1719,6.1842,6.1533,6.1595,131202.2475
2007-10-18 11:20:00,9.96,10.0,9.96,9.99,101002.5,6.1595,6.1842,6.1595,6.1781,101002.5
2007-10-18 11:25:00,10.0,10.0,9.97,9.99,108678.69,6.1842,6.1842,6.1657,6.1781,108678.69
2007-10-18 11:30:00,10.0,10.01,9.99,10.0,38683.9575,6.1842,6.1904,6.1781,6.1842,38683.9575
2007-10-18 11:35:00,10.0,10.01,9.99,10.0,78478.9425,6.1842,6.1904,6.1781,6.1842,78478.9425
2007-10-18 11:40:00,10.0,10.01,9.99,10.0,127061.145,6.1842,6.1904,6.1781,6.1842,127061.145
2007-10-18 11:45:00,10.0,10.01,9.95,9.95,151705.755,6.1842,6.1904,6.1533,6.1533,151705.755
2007-10-18 11:50:00,9.96,9.99,9.93,9.98,196651.8675,6.1595,6.1781,6.1409,6.1719,196651.8675
2007-10-18 11:55:00,9.99,9.99,9.96,9.97,75953.88,6.1781,6.1781,6.1595,6.1657,75953.88
2007-10-18 12:00:00,9.97,9.98,9.94,9.94,89387.2125,6.1657,6.1719,6.1471,6.1471,89387.2125
2007-10-18 12:05:00,9.94,9.95,9.93,9.93,93023.3025,6.1471,6.1533,6.1409,6.1409,93023.3025
2007-10-18 12:10:00,9.93,9.94,9.93,9.93,66156.6375,6.1409,6.1471,6.1409,6.1409,66156.6375
2007-10-18 12:15:00,9.92,9.93,9.9,9.91,131303.25,6.1348,6.1409,6.1224,6.1286,131303.25
2007-10-18 12:20:00,9.91,9.92,9.9,9.91,168068.16,6.1286,6.1348,6.1224,6.1286,168068.16
2007-10-18 12:25:00,9.92,9.92,9.89,9.9,100800.495,6.1348,6.1348,6.1162,6.1224,100800.495
2007-10-18 12:30:00,9.9,9.9,9.88,9.89,152917.785,6.1224,6.1224,6.11,6.1162,152917.785
2007-10-18 12:35:00,9.88,9.9,9.88,9.89,296543.34,6.11,6.1224,6.11,6.1162,296543.34
2007-10-18 12:40:00,9.89,9.91,9.88,9.88,135343.35,6.1162,6.1286,6.11,6.11,135343.35
2007-10-18 12:45:00,9.88,9.9,9.88,9.9,107163.6525,6.11,6.1224,6.11,6.1224,107163.6525
2007-10-18 12:50:00,9.9,9.91,9.89,9.91,128172.1725,6.1224,6.1286,6.1162,6.1286,128172.1725
2007-10-18 12:55:00,9.9,9.91,9.9,9.9,126455.13,6.1224,6.1286,6.1224,6.1224,126455.13
2007-10-18 13:00:00,9.9,9.91,9.89,9.91,47976.1875,6.1224,6.1286,6.1162,6.1286,47976.1875
2007-10-18 13:05:00,9.91,9.93,9.9,9.92,154432.8225,6.1286,6.1409,6.1224,6.1348,154432.8225
2007-10-18 13:10:00,9.92,9.96,9.91,9.95,143120.5425,6.1348,6.1595,6.1286,6.1533,143120.5425
2007-10-18 13:15:00,9.95,9.97,9.93,9.97,182814.525,6.1533,6.1657,6.1409,6.1657,182814.525
2007-10-18 13:20:00,9.97,10.0,9.96,9.99,196752.87,6.1657,6.1842,6.1595,6.1781,196752.87
2007-10-18 13:25:00,9.99,10.01,9.98,9.98,264929.5575,6.1781,6.1904,6.1719,6.1719,264929.5575
2007-10-18 13:30:00,9.98,10.0,9.98,10.0,253011.2625,6.1719,6.1842,6.1719,6.1842,253011.2625
2007-10-18 13:35:00,9.99,10.0,9.97,9.97,181501.4925,6.1781,6.1842,6.1657,6.1657,181501.4925
2007-10-18 13:40:00,9.97,9.99,9.96,9.98,151907.76,6.1657,6.1781,6.1595,6.1719,151907.76
2007-10-18 13:45:00,9.97,9.98,9.96,9.97,85448.115,6.1657,6.1719,6.1595,6.1657,85448.115
2007-10-18 13:50:00,9.97,10.0,9.97,9.98,178673.4225,6.1657,6.1842,6.1657,6.1719,178673.4225
2007-10-18 13:55:00,9.98,10.01,9.98,10.01,134535.33,6.1719,6.1904,6.1719,6.1904,134535.33
2007-10-18 14:00:00,10.0,10.03,9.98,10.0,377648.3475,6.1842,6.2028,6.1719,6.1842,377648.3475
2007-10-18 14:05:00,10.0,10.01,9.99,9.99,44138.0925,6.1842,6.1904,6.1781,6.1781,44138.0925
2007-10-18 14:10:00,9.99,10.0,9.99,9.99,36158.895,6.1781,6.1842,6.1781,6.1781,36158.895
2007-10-18 14:15:00,9.99,10.0,9.97,9.98,66964.6575,6.1781,6.1842,6.1657,6.1719,66964.6575
2007-10-18 14:20:00,9.97,9.98,9.97,9.97,58379.445,6.1657,6.1719,6.1657,6.1657,58379.445
2007-10-18 14:25:00,9.97,9.98,9.96,9.96,84438.09,6.1657,6.1719,6.1595,6.1595,84438.09
2007-10-18 14:30:00,9.96,9.97,9.95,9.97,240688.9575,6.1595,6.1657,6.1533,6.1657,240688.9575
2007-10-18 14:35:00,9.96,10.0,9.96,9.98,174734.325,6.1595,6.1842,6.1595,6.1719,174734.325
2007-10-18 14:40:00,9.99,10.01,9.99,10.0,203318.0325,6.1781,6.1904,6.1781,6.1842,203318.0325
2007-10-18 14:45:00,10.0,10.01,9.97,9.99,232406.7525,6.1842,6.1904,6.1657,6.1781,232406.7525
2007-10-18 14:50:00,9.99,10.03,9.99,10.0,354215.7675,6.1781,6.2028,6.1781,6.1842,354215.7675
2007-10-18 14:55:00,10.0,10.02,10.0,10.02,109688.715,6.1842,6.1966,6.1842,6.1966,109688.715
2007-10-18 15:00:00,10.02,10.02,10.0,10.01,237860.8875,6.1966,6.1966,6.1842,6.1904,237860.8875
2007-10-18 15:05:00,10.01,10.03,10.0,10.02,216246.3525,6.1904,6.2028,6.1842,6.1966,216246.3525
2007-10-18 15:10:00,10.01,10.05,10.01,10.04,243012.015,6.1904,6.2152,6.1904,6.209,243012.015
2007-10-18 15:15:00,10.04,10.05,10.02,10.05,222508.5075,6.209,6.2152,6.1966,6.2152,222508.5075
2007-10-18 15:20:00,10.04,10.06,10.04,10.05,204530.0625,6.209,6.2213,6.209,6.2152,204530.0625
2007-10-18 15:25:00,10.05,10.07,10.04,10.05,169886.205,6.2152,6.2275,6.209,6.2152,169886.205
2007-10-18 15:30:00,10.06,10.06,10.04,10.05,148372.6725,6.2213,6.2213,6.209,6.2152,148372.6725
2007-10-18 15:35:00,10.04,10.05,10.04,10.05,207762.1425,6.209,6.2152,6.209,6.2152,207762.1425
2007-10-18 15:40:00,10.05,10.05,10.01,10.02,615509.235,6.2152,6.2152,6.1904,6.1966,615509.235
2007-10-18 15:45:00,10.02,10.05,10.01,10.05,156755.88,6.1966,6.2152,6.1904,6.2152,156755.88
2007-10-18 15:50:00,10.04,10.05,10.02,10.03,195944.85,6.209,6.2152,6.1966,6.2028,195944.85
2007-10-18 15:55:00,10.03,10.03,9.99,10.0,522485.9325,6.2028,6.2028,6.1781,6.1842,522485.9325
2007-10-19 09:30:00,9.9,10.01,9.9,9.92,330884.19,6.1224,6.1904,6.1224,6.1348,330884.19
2007-10-19 09:35:00,9.92,9.93,9.91,9.92,225841.59,6.1348,6.1409,6.1286,6.1348,225841.59
2007-10-19 09:40:00,9.92,9.92,9.86,9.86,80700.9975,6.1348,6.1348,6.0977,6.0977,80700.9975
2007-10-19 09:45:00,9.86,9.88,9.86,9.88,44744.1075,6.0977,6.11,6.0977,6.11,44744.1075
2007-10-19 09:50:00,9.88,9.89,9.87,9.89,63530.5725,6.11,6.1162,6.1038,6.1162,63530.5725
2007-10-19 09:55:00,9.89,9.9,9.88,9.89,26563.6575,6.1162,6.1224,6.11,6.1162,26563.6575
2007-10-19 10:00:00,9.89,9.9,9.87,9.87,125041.095,6.1162,6.1224,6.1038,6.1038,125041.095
2007-10-19 10:05:00,9.87,9.87,9.79,9.8,308259.63,6.1038,6.1038,6.0544,6.0606,308259.63
2007-10-19 10:10:00,9.8,9.85,9.8,9.85,100800.495,6.0606,6.0915,6.0606,6.0915,100800.495
2007-10-19 10:15:00,9.82,9.85,9.82,9.85,32219.7975,6.0729,6.0915,6.0729,6.0915,32219.7975
2007-10-19 10:20:00,9.84,9.87,9.84,9.86,192914.775,6.0853,6.1038,6.0853,6.0977,192914.775
2007-10-19 10:25:00,9.87,9.87,9.85,9.86,145645.605,6.1038,6.1038,6.0915,6.0977,145645.605
2007-10-19 10:30:00,9.85,9.86,9.84,9.84,182511.5175,6.0915,6.0977,6.0853,6.0853,182511.5175
2007-10-19 10:35:00,9.84,9.85,9.83,9.84,257758.38,6.0853,6.0915,6.0791,6.0853,257758.38
2007-10-19 10:40:00,9.85,9.85,9.8,9.8,598338.81,6.0915,6.0915,6.0606,6.0606,598338.81
2007-10-19 10:45:00,9.8,9.8,9.75,9.79,383405.49,6.0606,6.0606,6.0296,6.0544,383405.49
2007-10-19 10:50:00,9.78,9.8,9.78,9.79,321591.96,6.0482,6.0606,6.0482,6.0544,321591.96
2007-10-19 10:55:00,9.78,9.79,9.75,9.75,210792.2175,6.0482,6.0544,6.0296,6.0296,210792.2175
2007-10-19 11:00:00,9.75,9.76,9.74,9.75,155846.8575,6.0296,6.0358,6.0234,6.0296,155846.8575
2007-10-19 11:05:00,9.75,9.77,9.75,9.76,291392.2125,6.0296,6.042,6.0296,6.0358,291392.2125
2007-10-19 11:10:00,9.77,9.77,9.75,9.76,36764.91,6.042,6.042,6.0296,6.0358,36764.91
2007-10-19 11:15:00,9.75,9.76,9.75,9.76,41916.0375,6.0296,6.0358,6.0296,6.0358,41916.0375
2007-10-19 11:20:00,9.76,9.76,9.74,9.74,108678.69,6.0358,6.0358,6.0234,6.0234,108678.69
2007-10-19 11:25:00,9.74,9.75,9.74,9.75,79690.9725,6.0234,6.0296,6.0234,6.0296,79690.9725
2007-10-19 11:30:00,9.75,9.76,9.72,9.72,270383.6925,6.0296,6.0358,6.0111,6.0111,270383.6925
2007-10-19 11:35:00,9.72,9.74,9.71,9.73,233113.77,6.0111,6.0234,6.0049,6.0173,233113.77
2007-10-19 11:40:00,9.73,9.74,9.72,9.74,50299.245,6.0173,6.0234,6.0111,6.0234,50299.245
2007-10-19 11:45:00,9.74,9.74,9.71,9.74,306946.5975,6.0234,6.0234,6.0049,6.0234,306946.5975
2007-10-19 11:50:00,9.74,9.75,9.73,9.74,381385.44,6.0234,6.0296,6.0173,6.0234,381385.44
2007-10-19 11:55:00,9.74,9.75,9.73,9.74,134737.335,6.0234,6.0296,6.0173,6.0234,134737.335
2007-10-19 12:00:00,9.73,9.74,9.73,9.73,104436.585,6.0173,6.0234,6.0173,6.0173,104436.585
2007-10-19 12:05:00,9.74,9.74,9.73,9.74,192106.755,6.0234,6.0234,6.0173,6.0234,192106.755
2007-10-19 12:10:00,9.74,9.74,9.73,9.74,58682.4525,6.0234,6.0234,6.0173,6.0234,58682.4525
2007-10-19 12:15:00,9.74,9.77,9.74,9.77,120495.9825,6.0234,6.042,6.0234,6.042,120495.9825
2007-10-19 12:20:00,9.76,9.78,9.75,9.77,114536.835,6.0358,6.0482,6.0296,6.042,114536.835
2007-10-19 12:25:00,9.77,9.78,9.76,9.76,98073.4275,6.042,6.0482,6.0358,6.0358,98073.4275
2007-10-19 12:30:00,9.77,9.77,9.75,9.75,42825.06,6.042,6.042,6.0296,6.0296,42825.06
2007-10-19 12:35:00,9.76,9.76,9.75,9.75,41007.015,6.0358,6.0358,6.0296,6.0296,41007.015
2007-10-19 12:40:00,9.75,9.77,9.75,9.76,111506.76,6.0296,6.042,6.0296,6.0358,111506.76
2007-10-19 12:45:00,9.76,9.77,9.75,9.76,54137.34,6.0358,6.042,6.0296,6.0358,54137.34
2007-10-19 12:50:00,9.75,9.76,9.75,9.75,24644.61,6.0296,6.0358,6.0296,6.0296,24644.61
2007-10-19 12:55:00,9.75,9.76,9.74,9.74,203419.035,6.0296,6.0358,6.0234,6.0234,203419.035
2007-10-19 13:00:00,9.75,9.75,9.73,9.73,26765.6625,6.0296,6.0296,6.0173,6.0173,26765.6625
2007-10-19 13:05:00,9.74,9.74,9.73,9.74,62419.545,6.0234,6.0234,6.0173,6.0234,62419.545
2007-10-19 13:10:00,9.75,9.75,9.74,9.75,31411.7775,6.0296,6.0296,6.0234,6.0296,31411.7775
2007-10-19 13:15:00,9.75,9.75,9.73,9.75,48885.21,6.0296,6.0296,6.0173,6.0296,48885.21
2007-10-19 13:20:00,9.75,9.75,9.73,9.73,54238.3425,6.0296,6.0296,6.0173,6.0173,54238.3425
2007-10-19 13:25:00,9.73,9.75,9.73,9.75,64439.595,6.0173,6.0296,6.0173,6.0296,64439.595
2007-10-19 13:30:00,9.75,9.77,9.74,9.74,174431.3175,6.0296,6.042,6.0234,6.0234,174431.3175
2007-10-19 13:35:00,9.75,9.76,9.74,9.75,163321.0425,6.0296,6.0358,6.0234,6.0296,163321.0425
2007-10-19 13:40:00,9.74,9.76,9.74,9.75,308057.625,6.0234,6.0358,6.0234,6.0296,308057.625
2007-10-19 13:45:00,9.75,9.76,9.73,9.74,312198.7275,6.0296,6.0358,6.0173,6.0234,312198.7275
2007-10-19 13:50:00,9.74,9.75,9.72,9.73,325935.0675,6.0234,6.0296,6.0111,6.0173,325935.0675
2007-10-19 13:55:00,9.74,9.74,9.72,9.73,61712.5275,6.0234,6.0234,6.0111,6.0173,61712.5275
2007-10-19 14:00:00,9.73,9.75,9.72,9.72,126657.135,6.0173,6.0296,6.0111,6.0111,126657.135
2007-10-19 14:05:00,9.72,9.75,9.72,9.74,85145.1075,6.0111,6.0296,6.0111,6.0234,85145.1075
2007-10-19 14:10:00,9.75,9.75,9.74,9.74,87569.1675,6.0296,6.0296,6.0234,6.0234,87569.1675
2007-10-19 14:15:00,9.74,9.75,9.73,9.74,136353.375,6.0234,6.0296,6.0173,6.0234,136353.375
2007-10-19 14:20:00,9.73,9.74,9.72,9.74,147968.6625,6.0173,6.0234,6.0111,6.0234,147968.6625
2007-10-19 14:25:00,9.73,9.74,9.73,9.73,71711.775,6.0173,6.0234,6.0173,6.0173,71711.775
2007-10-19 14:30:00,9.73,9.73,9.72,9.73,36663.9075,6.0173,6.0173,6.0111,6.0173,36663.9075
2007-10-19 14:35:00,9.72,9.73,9.71,9.71,58076.4375,6.0111,6.0173,6.0049,6.0049,58076.4375
2007-10-19 14:40:00,9.71,9.72,9.7,9.7,62318.5425,6.0049,6.0111,5.9987,5.9987,62318.5425
2007-10-19 14:45:00,9.7,9.74,9.7,9.72,491983.1775,5.9987,6.0234,5.9987,6.0111,491983.1775
2007-10-19 14:50:00,9.72,9.73,9.7,9.71,132919.29,6.0111,6.0173,5.9987,6.0049,132919.29
2007-10-19 14:55:00,9.71,9.72,9.69,9.69,241395.975,6.0049,6.0111,5.9925,5.9925,241395.975
2007-10-19 15:00:00,9.69,9.7,9.67,9.69,203318.0325,5.9925,5.9987,5.9802,5.9925,203318.0325
2007-10-19 15:05:00,9.69,9.7,9.68,9.69,80195.985,5.9925,5.9987,5.9863,5.9925,80195.985
2007-10-19 15:10:00,9.69,9.69,9.67,9.68,55046.3625,5.9925,5.9925,5.9802,5.9863,55046.3625
2007-10-19 15:15:00,9.69,9.69,9.67,9.69,199176.93,5.9925,5.9925,5.9802,5.9925,199176.93
2007-10-19 15:20:00,9.68,9.69,9.63,9.65,787213.485,5.9863,5.9925,5.9554,5.9678,787213.485
2007-10-19 15:25:00,9.65,9.65,9.62,9.62,206651.115,5.9678,5.9678,5.9492,5.9492,206651.115
2007-10-19 15:30:00,9.63,9.64,9.62,9.62,163725.0525,5.9554,5.9616,5.9492,5.9492,163725.0525
2007-10-19 15:35:00,9.62,9.63,9.6,9.62,452289.195,5.9492,5.9554,5.9369,5.9492,452289.195
2007-10-19 15:40:00,9.62,9.64,9.62,9.62,263616.525,5.9492,5.9616,5.9492,5.9492,263616.525
2007-10-19 15:45:00,9.62,9.63,9.6,9.62,659041.3125,5.9492,5.9554,5.9369,5.9492,659041.3125
2007-10-19 15:50:00,9.61,9.64,9.6,9.64,656112.24,5.9431,5.9616,5.9369,5.9616,656112.24
2007-10-19 15:55:00,9.63,9.67,9.6,9.63,894478.14,5.9554,5.9802,5.9369,5.9554,894478.14
2007-10-22 09:30:00,9.63,9.63,9.5,9.53,234224.7975,5.9554,5.9554,5.875,5.8936,234224.7975
2007-10-22 09:35:00,9.53,9.6,9.52,9.57,191904.75,5.8936,5.9369,5.8874,5.9183,191904.75
2007-10-22 09:40:00,9.57,9.66,9.57,9.62,210590.2125,5.9183,5.974,5.9183,5.9492,210590.2125
2007-10-22 09:45:00,9.63,9.65,9.57,9.57,176047.3575,5.9554,5.9678,5.9183,5.9183,176047.3575
2007-10-22 09:50:00,9.57,9.7,9.57,9.7,363507.9975,5.9183,5.9987,5.9183,5.9987,363507.9975
2007-10-22 09:55:00,9.69,9.7,9.66,9.66,196752.87,5.9925,5.9987,5.974,5.974,196752.87
2007-10-22 10:00:00,9.66,9.68,9.63,9.63,175744.35,5.974,5.9863,5.9554,5.9554,175744.35
2007-10-22 10:05:00,9.63,9.65,9.63,9.65,92720.295,5.9554,5.9678,5.9554,5.9678,92720.295
2007-10-22 10:10:00,9.65,9.72,9.65,9.72,137262.3975,5.9678,6.0111,5.9678,6.0111,137262.3975
2007-10-22 10:15:00,9.71,9.71,9.66,9.66,127768.1625,6.0049,6.0049,5.974,5.974,127768.1625
2007-10-22 10:20:00,9.67,9.67,9.65,9.65,97568.415,5.9802,5.9802,5.9678,5.9678,97568.415
2007-10-22 10:25:00,9.65,9.66,9.63,9.64,117364.905,5.9678,5.974,5.9554,5.9616,117364.905
2007-10-22 10:30:00,9.64,9.66,9.64,9.64,72620.7975,5.9616,5.974,5.9616,5.9616,72620.7975
2007-10-22 10:35:00,9.64,9.64,9.62,9.62,83933.0775,5.9616,5.9616,5.9492,5.9492,83933.0775
2007-10-22 10:40:00,9.61,9.63,9.6,9.63,93225.3075,5.9431,5.9554,5.9369,5.9554,93225.3075
2007-10-22 10:45:00,9.63,9.64,9.61,9.61,130293.225,5.9554,5.9616,5.9431,5.9431,130293.225
2007-10-22 10:50:00,9.62,9.62,9.55,9.57,171098.235,5.9492,5.9492,5.9059,5.9183,171098.235
2007-10-22 10:55:00,9.58,9.59,9.56,9.58,224225.55,5.9245,5.9307,5.9121,5.9245,224225.55
2007-10-22 11:00:00,9.57,9.59,9.57,9.58,46663.155,5.9183,5.9307,5.9183,5.9245,46663.155
2007-10-22 11:05:00,9.59,9.59,9.58,9.58,83428.065,5.9307,5.9307,5.9245,5.9245,83428.065
2007-10-22 11:10:00,9.58,9.6,9.57,9.58,129586.2075,5.9245,5.9369,5.9183,5.9245,129586.2075
2007-10-22 11:15:00,9.58,9.59,9.57,9.57,37976.94,5.9245,5.9307,5.9183,5.9183,37976.94
2007-10-22 11:20:00,9.58,9.6,9.57,9.59,43633.08,5.9245,5.9369,5.9183,5.9307,43633.08
2007-10-22 11:25:00,9.59,9.62,9.59,9.62,76862.9025,5.9307,5.9492,5.9307,5.9492,76862.9025
2007-10-22 11:30:00,9.62,9.65,9.62,9.64,73024.8075,5.9492,5.9678,5.9492,5.9616,73024.8075
2007-10-22 11:35:00,9.64,9.65,9.61,9.61,83731.0725,5.9616,5.9678,5.9431,5.9431,83731.0725
2007-10-22 11:40:00,9.61,9.64,9.6,9.62,103729.5675,5.9431,5.9616,5.9369,5.9492,103729.5675
2007-10-22 11:45:00,9.62,9.64,9.61,9.64,75549.87,5.9492,5.9616,5.9431,5.9616,75549.87
2007-10-22 11:50:00,9.63,9.65,9.63,9.64,30502.755,5.9554,5.9678,5.9554,5.9616,30502.755
2007-10-22 11:55:00,9.65,9.66,9.63,9.64,111102.75,5.9678,5.974,5.9554,5.9616,111102.75
2007-10-22 12:00:00,9.64,9.65,9.62,9.62,84135.0825,5.9616,5.9678,5.9492,5.9492,84135.0825
2007-10-22 12:05:00,9.62,9.63,9.61,9.61,42926.0625,5.9492,5.9554,5.9431,5.9431,42926.0625
2007-10-22 12:10:00,9.61,9.62,9.6,9.6,23432.58,5.9431,5.9492,5.9369,5.9369,23432.58
2007-10-22 12:15:00,9.6,9.61,9.6,9.6,8989.2225,5.9369,5.9431,5.9369,5.9369,8989.2225
2007-10-22 12:20:00,9.6,9.61,9.6,9.6,14140.35,5.9369,5.9431,5.9369,5.9369,14140.35
2007-10-22 12:25:00,9.6,9.61,9.6,9.6,12221.3025,5.9369,5.9431,5.9369,5.9369,12221.3025
2007-10-22 12:30:00,9.6,9.62,9.6,9.6,87367.1625,5.9369,5.9492,5.9369,5.9369,87367.1625
2007-10-22 12:35:00,9.6,9.61,9.59,9.59,64338.5925,5.9369,5.9431,5.9307,5.9307,64338.5925
2007-10-22 12:40:00,9.59,9.6,9.59,9.6,20503.5075,5.9307,5.9369,5.9307,5.9369,20503.5075
2007-10-22 12:45:00,9.59,9.63,9.59,9.62,63833.58,5.9307,5.9554,5.9307,5.9492,63833.58
2007-10-22 12:50:00,9.62,9.63,9.61,9.62,83024.055,5.9492,5.9554,5.9431,5.9492,83024.055
2007-10-22 12:55:00,9.61,9.63,9.61,9.62,117970.92,5.9431,5.9554,5.9431,5.9492,117970.92
2007-10-22 13:00:00,9.61,9.65,9.61,9.64,86256.135,5.9431,5.9678,5.9431,5.9616,86256.135
2007-10-22 13:05:00,9.64,9.65,9.64,9.64,24038.595,5.9616,5.9678,5.9616,5.9616,24038.595
2007-10-22 13:10:00,9.65,9.65,9.61,9.61,83731.0725,5.9678,5.9678,5.9431,5.9431,83731.0725
2007-10-22 13:15:00,9.61,9.64,9.61,9.63,83125.0575,5.9431,5.9616,5.9431,5.9554,83125.0575
2007-10-22 13:20:00,9.63,9.64,9.63,9.63,56864.4075,5.9554,5.9616,5.9554,5.9554,56864.4075
2007-10-22 13:25:00,9.63,9.64,9.63,9.63,24543.6075,5.9554,5.9616,5.9554,5.9554,24543.6075
2007-10-22 13:30:00,9.64,9.64,9.63,9.63,34744.86,5.9616,5.9616,5.9554,5.9554,34744.86
2007-10-22 13:35:00,9.63,9.65,9.63,9.64,71913.78,5.9554,5.9678,5.9554,5.9616,71913.78
2007-10-22 13:40:00,9.64,9.65,9.63,9.63,89488.215,5.9616,5.9678,5.9554,5.9554,89488.215
2007-10-22 13:45:00,9.63,9.65,9.63,9.65,121405.005,5.9554,5.9678,5.9554,5.9678,121405.005
2007-10-22 13:50:00,9.64,9.65,9.63,9.63,171098.235,5.9616,5.9678,5.9554,5.9554,171098.235
2007-10-22 13:55:00,9.63,9.64,9.61,9.61,89084.205,5.9554,5.9616,5.9431,5.9431,89084.205
2007-10-22 14:00:00,9.61,9.62,9.6,9.61,116960.895,5.9431,5.9492,5.9369,5.9431,116960.895
2007-10-22 14:05:00,9.61,9.64,9.61,9.63,156553.875,5.9431,5.9616,5.9431,5.9554,156553.875
2007-10-22 14:10:00,9.64,9.65,9.63,9.65,117566.91,5.9616,5.9678,5.9554,5.9678,117566.91
2007-10-22 14:15:00,9.65,9.65,9.64,9.64,34441.8525,5.9678,5.9678,5.9616,5.9616,34441.8525
2007-10-22 14:20:00,9.64,9.65,9.64,9.65,89185.2075,5.9616,5.9678,5.9616,5.9678,89185.2075
2007-10-22 14:25:00,9.64,9.65,9.62,9.63,210287.205,5.9616,5.9678,5.9492,5.9554,210287.205
2007-10-22 14:30:00,9.62,9.64,9.62,9.62,86963.1525,5.9492,5.9616,5.9492,5.9492,86963.1525
2007-10-22 14:35:00,9.62,9.63,9.6,9.61,59187.465,5.9492,5.9554,5.9369,5.9431,59187.465
2007-10-22 14:40:00,9.6,9.63,9.6,9.61,189177.6825,5.9369,5.9554,5.9369,5.9431,189177.6825
2007-10-22 14:45:00,9.62,9.62,9.59,9.59,166048.11,5.9492,5.9492,5.9307,5.9307,166048.11
2007-10-22 14:50:00,9.59,9.61,9.59,9.61,148473.675,5.9307,5.9431,5.9307,5.9431,148473.675
2007-10-22 14:55:00,9.6,9.61,9.59,9.6,75549.87,5.9369,5.9431,5.9307,5.9369,75549.87
2007-10-22 15:00:00,9.6,9.6,9.58,9.58,97164.405,5.9369,5.9369,5.9245,5.9245,97164.405
2007-10-22 15:05:00,9.58,9.6,9.58,9.6,36966.915,5.9245,5.9369,5.9245,5.9369,36966.915
2007-10-22 15:10:00,9.6,9.6,9.57,9.58,71206.7625,5.9369,5.9369,5.9183,5.9245,71206.7625
2007-10-22 15:15:00,9.57,9.61,9.57,9.59,163018.035,5.9183,5.9431,5.9183,5.9307,163018.035
2007-10-22 15:20:00,9.59,9.59,9.57,9.58,61611.525,5.9307,5.9307,5.9183,5.9245,61611.525
2007-10-22 15:25:00,9.59,9.59,9.57,9.57,75448.8675,5.9307,5.9307,5.9183,5.9183,75448.8675
2007-10-22 15:30:00,9.57,9.6,9.57,9.59,86862.15,5.9183,5.9369,5.9183,5.9307,86862.15
2007-10-22 15:35:00,9.59,9.61,9.59,9.6,78680.9475,5.9307,5.9431,5.9307,5.9369,78680.9475
2007-10-22 15:40:00,9.61,9.61,9.6,9.61,86357.1375,5.9431,5.9431,5.9369,5.9431,86357.1375
2007-10-22 15:45:00,9.6,9.62,9.59,9.59,280786.95,5.9369,5.9492,5.9307,5.9307,280786.95
2007-10-22 15:50:00,9.6,9.62,9.59,9.61,445825.035,5.9369,5.9492,5.9307,5.9431,445825.035
2007-10-22 15:55:00,9.61,9.63,9.6,9.63,598742.82,5.9431,5.9554,5.9369,5.9554,598742.82
2007-10-23 09:30:00,9.76,9.81,9.76,9.81,212610.2625,6.0358,6.0667,6.0358,6.0667,212610.2625
2007-10-23 09:35:00,9.81,9.81,9.79,9.8,210590.2125,6.0667,6.0667,6.0544,6.0606,210590.2125
2007-10-23 09:40:00,9.79,9.8,9.75,9.76,91710.27,6.0544,6.0606,6.0296,6.0358,91710.27
2007-10-23 09:45:00,9.75,9.77,9.73,9.74,145948.6125,6.0296,6.042,6.0173,6.0234,145948.6125
2007-10-23 09:50:00,9.74,9.75,9.72,9.73,362901.9825,6.0234,6.0296,6.0111,6.0173,362901.9825
2007-10-23 09:55:00,9.73,9.76,9.72,9.74,552887.685,6.0173,6.0358,6.0111,6.0234,552887.685
2007-10-23 10:00:00,9.74,9.8,9.74,9.8,435320.775,6.0234,6.0606,6.0234,6.0606,435320.775
2007-10-23 10:05:00,9.8,9.83,9.79,9.81,514910.745,6.0606,6.0791,6.0544,6.0667,514910.745
2007-10-23 10:10:00,9.81,9.83,9.81,9.81,168977.1825,6.0667,6.0791,6.0667,6.0667,168977.1825
2007-10-23 10:15:00,9.81,9.82,9.79,9.8,260586.45,6.0667,6.0729,6.0544,6.0606,260586.45
2007-10-23 10:20:00,9.81,9.81,9.79,9.8,340883.4375,6.0667,6.0667,6.0544,6.0606,340883.4375
2007-10-23 10:25:00,9.8,9.82,9.8,9.81,75347.865,6.0606,6.0729,6.0606,6.0667,75347.865
2007-10-23 10:30:00,9.81,9.83,9.81,9.83,101608.515,6.0667,6.0791,6.0667,6.0791,101608.515
2007-10-23 10:35:00,9.83,9.83,9.82,9.82,94235.3325,6.0791,6.0791,6.0729,6.0729,94235.3325
2007-10-23 10:40:00,9.82,9.83,9.81,9.81,156351.87,6.0729,6.0791,6.0667,6.0667,156351.87
2007-10-23 10:45:00,9.81,9.82,9.8,9.8,209984.1975,6.0667,6.0729,6.0606,6.0606,209984.1975
2007-10-23 10:50:00,9.81,9.81,9.79,9.79,162816.03,6.0667,6.0667,6.0544,6.0544,162816.03
2007-10-23 10:55:00,9.79,9.8,9.77,9.78,71610.7725,6.0544,6.0606,6.042,6.0482,71610.7725
2007-10-23 11:00:00,9.78,9.78,9.77,9.77,56763.405,6.0482,6.0482,6.042,6.042,56763.405
2007-10-23 11:05:00,9.77,9.78,9.77,9.77,82620.045,6.042,6.0482,6.042,6.042,82620.045
2007-10-23 11:10:00,9.78,9.78,9.76,9.76,104133.5775,6.0482,6.0482,6.0358,6.0358,104133.5775
2007-10-23 11:15:00,9.76,9.77,9.76,9.77,58379.445,6.0358,6.042,6.0358,6.042,58379.445
2007-10-23 11:20:00,9.77,9.77,9.76,9.76,122819.04,6.042,6.042,6.0358,6.0358,122819.04
2007-10-23 11:25:00,9.77,9.79,9.76,9.78,174835.3275,6.042,6.0544,6.0358,6.0482,174835.3275
2007-10-23 11:30:00,9.79,9.81,9.77,9.79,773780.1525,6.0544,6.0667,6.042,6.0544,773780.1525
2007-10-23 11:35:00,9.79,9.8,9.78,9.79,451683.18,6.0544,6.0606,6.0482,6.0544,451683.18
2007-10-23 11:40:00,9.79,9.8,9.78,9.78,151099.74,6.0544,6.0606,6.0482,6.0482,151099.74
2007-10-23 11:45:00,9.79,9.81,9.78,9.8,274423.7925,6.0544,6.0667,6.0482,6.0606,274423.7925
2007-10-23 11:50:00,9.8,9.8,9.79,9.79,28785.7125,6.0606,6.0606,6.0544,6.0544,28785.7125
2007-10-23 11:55:00,9.8,9.8,9.79,9.8,80599.995,6.0606,6.0606,6.0544,6.0606,80599.995
2007-10-23 12:00:00,9.8,9.81,9.79,9.8,104335.5825,6.0606,6.0667,6.0544,6.0606,104335.5825
2007-10-23 12:05:00,9.81,9.81,9.8,9.8,119586.96,6.0667,6.0667,6.0606,6.0606,119586.96
2007-10-23 12:10:00,9.8,9.81,9.8,9.8,41613.03,6.0606,6.0667,6.0606,6.0606,41613.03
2007-10-23 12:15:00,9.8,9.81,9.8,9.8,99891.4725,6.0606,6.0667,6.0606,6.0606,99891.4725
2007-10-23 12:20:00,9.8,9.82,9.8,9.82,133727.31,6.0606,6.0729,6.0606,6.0729,133727.31
2007-10-23 12:25:00,9.82,9.82,9.81,9.81,151806.7575,6.0729,6.0729,6.0667,6.0667,151806.7575
2007-10-23 12:30:00,9.81,9.82,9.81,9.82,66661.65,6.0667,6.0729,6.0667,6.0729,66661.65
2007-10-23 12:35:00,9.81,9.82,9.81,9.81,136252.3725,6.0667,6.0729,6.0667,6.0667,136252.3725
2007-10-23 12:40:00,9.81,9.82,9.81,9.81,94740.345,6.0667,6.0729,6.0667,6.0667,94740.345
2007-10-23 12:45:00,9.81,9.86,9.81,9.85,298361.385,6.0667,6.0977,6.0667,6.0915,298361.385
2007-10-23 12:50:00,9.86,9.86,9.84,9.84,134030.3175,6.0977,6.0977,6.0853,6.0853,134030.3175
2007-10-23 12:55:00,9.84,9.85,9.81,9.81,176249.3625,6.0853,6.0915,6.0667,6.0667,176249.3625
2007-10-23 13:00:00,9.81,9.82,9.79,9.8,327955.1175,6.0667,6.0729,6.0544,6.0606,327955.1175
2007-10-23 13:05:00,9.8,9.82,9.8,9.82,42017.04,6.0606,6.0729,6.0606,6.0729,42017.04
2007-10-23 13:10:00,9.82,9.82,9.78,9.79,632073.645,6.0729,6.0729,6.0482,6.0544,632073.645
2007-10-23 13:15:00,9.79,9.82,9.79,9.8,183925.5525,6.0544,6.0729,6.0544,6.0606,183925.5525
2007-10-23 13:20:00,9.8,9.81,9.8,9.8,59187.465,6.0606,6.0667,6.0606,6.0606,59187.465
2007-10-23 13:25:00,9.8,9.81,9.8,9.8,55147.365,6.0606,6.0667,6.0606,6.0606,55147.365
2007-10-23 13:30:00,9.8,9.81,9.8,9.8,35249.8725,6.0606,6.0667,6.0606,6.0606,35249.8725
2007-10-23 13:35:00,9.8,9.81,9.8,9.81,35047.8675,6.0606,6.0667,6.0606,6.0667,35047.8675
2007-10-23 13:40:00,9.81,9.81,9.8,9.8,36259.8975,6.0667,6.0667,6.0606,6.0606,36259.8975
2007-10-23 13:45:00,9.8,9.81,9.8,9.8,36461.9025,6.0606,6.0667,6.0606,6.0606,36461.9025
2007-10-23 13:50:00,9.8,9.81,9.8,9.8,113627.8125,6.0606,6.0667,6.0606,6.0606,113627.8125
2007-10-23 13:55:00,9.81,9.81,9.8,9.8,38077.9425,6.0667,6.0667,6.0606,6.0606,38077.9425
2007-10-23 14:00:00,9.8,9.83,9.8,9.82,206146.1025,6.0606,6.0791,6.0606,6.0729,206146.1025
2007-10-23 14:05:00,9.81,9.82,9.81,9.81,29997.7425,6.0667,6.0729,6.0667,6.0667,29997.7425
2007-10-23 14:10:00,9.81,9.83,9.81,9.81,210590.2125,6.0667,6.0791,6.0667,6.0667,210590.2125
2007-10-23 14:15:00,9.81,9.83,9.81,9.82,138272.4225,6.0667,6.0791,6.0667,6.0729,138272.4225
2007-10-23 14:20:00,9.81,9.83,9.81,9.82,55248.3675,6.0667,6.0791,6.0667,6.0729,55248.3675
2007-10-23 14:25:00,9.82,9.83,9.82,9.83,87872.175,6.0729,6.0791,6.0729,6.0791,87872.175
2007-10-23 14:30:00,9.83,9.83,9.82,9.82,54541.35,6.0791,6.0791,6.0729,6.0729,54541.35
2007-10-23 14:35:00,9.82,9.83,9.81,9.81,114334.83,6.0729,6.0791,6.0667,6.0667,114334.83
2007-10-23 14:40:00,9.82,9.82,9.81,9.82,44340.0975,6.0729,6.0729,6.0667,6.0729,44340.0975
2007-10-23 14:45:00,9.81,9.82,9.81,9.81,71206.7625,6.0667,6.0729,6.0667,6.0667,71206.7625
2007-10-23 14:50:00,9.81,9.82,9.81,9.81,78377.94,6.0667,6.0729,6.0667,6.0667,78377.94
2007-10-23 14:55:00,9.82,9.83,9.81,9.82,125849.115,6.0729,6.0791,6.0667,6.0729,125849.115
2007-10-23 15:00:00,9.83,9.83,9.82,9.83,51309.27,6.0791,6.0791,6.0729,6.0791,51309.27
2007-10-23 15:05:00,9.82,9.85,9.82,9.84,1193041.53,6.0729,6.0915,6.0729,6.0853,1193041.53
2007-10-23 15:10:00,9.84,9.86,9.83,9.85,504305.4825,6.0853,6.0977,6.0791,6.0915,504305.4825
2007-10-23 15:15:00,9.85,9.87,9.85,9.85,204934.0725,6.0915,6.1038,6.0915,6.0915,204934.0725
2007-10-23 15:20:00,9.85,9.89,9.85,9.86,494104.23,6.0915,6.1162,6.0915,6.0977,494104.23
2007-10-23 15:25:00,9.87,9.92,9.86,9.9,416837.3175,6.1038,6.1348,6.0977,6.1224,416837.3175
2007-10-23 15:30:00,9.9,9.91,9.86,9.87,285130.0575,6.1224,6.1286,6.0977,6.1038,285130.0575
2007-10-23 15:35:00,9.87,9.88,9.86,9.87,132212.2725,6.1038,6.11,6.0977,6.1038,132212.2725
2007-10-23 15:40:00,9.88,9.94,9.87,9.92,418857.3675,6.11,6.1471,6.1038,6.1348,418857.3675
2007-10-23 15:45:00,9.92,9.94,9.9,9.91,491377.1625,6.1348,6.1471,6.1224,6.1286,491377.1625
2007-10-23 15:50:00,9.91,9.93,9.91,9.92,384011.505,6.1286,6.1409,6.1286,6.1348,384011.505
2007-10-23 15:55:00,9.92,9.94,9.91,9.93,636315.75,6.1348,6.1471,6.1286,6.1409,636315.75
2007-10-24 09:30:00,9.84,9.84,9.78,9.8,237254.8725,6.0853,6.0853,6.0482,6.0606,237254.8725
2007-10-24 09:35:00,9.81,9.82,9.77,9.8,300179.43,6.0667,6.0729,6.042,6.0606,300179.43
2007-10-24 09:40:00,9.8,9.82,9.79,9.81,215539.335,6.0606,6.0729,6.0544,6.0667,215539.335
2007-10-24 09:45:00,9.82,9.82,9.78,9.8,174532.32,6.0729,6.0729,6.0482,6.0606,174532.32
2007-10-24 09:50:00,9.79,9.81,9.78,9.8,122011.02,6.0544,6.0667,6.0482,6.0606,122011.02
2007-10-24 09:55:00,9.8,9.8,9.77,9.77,212105.25,6.0606,6.0606,6.042,6.042,212105.25
2007-10-24 10:00:00,9.76,9.77,9.71,9.71,148776.6825,6.0358,6.042,6.0049,6.0049,148776.6825
2007-10-24 10:05:00,9.72,9.74,9.66,9.66,329672.16,6.0111,6.0234,5.974,5.974,329672.16
2007-10-24 10:10:00,9.67,9.7,9.66,9.7,292806.2475,5.9802,5.9987,5.974,5.9987,292806.2475
2007-10-24 10:15:00,9.7,9.7,9.67,9.67,222205.5,5.9987,5.9987,5.9802,5.9802,222205.5
2007-10-24 10:20:00,9.67,9.69,9.65,9.69,131101.245,5.9802,5.9925,5.9678,5.9925,131101.245
2007-10-24 10:25:00,9.69,9.69,9.65,9.66,194328.81,5.9925,5.9925,5.9678,5.974,194328.81
2007-10-24 10:30:00,9.66,9.66,9.6,9.63,301997.475,5.974,5.974,5.9369,5.9554,301997.475
2007-10-24 10:35:00,9.62,9.64,9.61,9.61,120192.975,5.9492,5.9616,5.9431,5.9431,120192.975
2007-10-24 10:40:00,9.61,9.63,9.59,9.61,246345.0975,5.9431,5.9554,5.9307,5.9431,246345.0975
2007-10-24 10:45:00,9.61,9.62,9.55,9.56,408454.11,5.9431,5.9492,5.9059,5.9121,408454.11
2007-10-24 10:50:00,9.55,9.57,9.51,9.54,310784.6925,5.9059,5.9183,5.8812,5.8998,310784.6925
2007-10-24 10:55:00,9.53,9.57,9.53,9.53,125344.1025,5.8936,5.9183,5.8936,5.8936,125344.1025
2007-10-24 11:00:00,9.53,9.53,9.49,9.5,329773.1625,5.8936,5.8936,5.8688,5.875,329773.1625
2007-10-24 11:05:00,9.49,9.51,9.49,9.49,152614.7775,5.8688,5.8812,5.8688,5.8688,152614.7775
2007-10-24 11:10:00,9.49,9.5,9.45,9.46,379365.39,5.8688,5.875,5.8441,5.8503,379365.39
2007-10-24 11:15:00,9.47,9.47,9.43,9.43,214832.3175,5.8565,5.8565,5.8317,5.8317,214832.3175
2007-10-24 11:20:00,9.43,9.46,9.42,9.43,312400.7325,5.8317,5.8503,5.8256,5.8317,312400.7325
2007-10-24 11:25:00,9.43,9.46,9.43,9.46,84842.1,5.8317,5.8503,5.8317,5.8503,84842.1
2007-10-24 11:30:00,9.45,9.46,9.45,9.46,202914.0225,5.8441,5.8503,5.8441,5.8503,202914.0225
2007-10-24 11:35:00,9.46,9.48,9.45,9.48,275029.8075,5.8503,5.8627,5.8441,5.8627,275029.8075
2007-10-24 11:40:00,9.48,9.48,9.46,9.46,127465.155,5.8627,5.8627,5.8503,5.8503,127465.155
2007-10-24 11:45:00,9.47,9.47,9.45,9.46,235638.8325,5.8565,5.8565,5.8441,5.8503,235638.8325
2007-10-24 11:50:00,9.47,9.47,9.45,9.47,499356.36,5.8565,5.8565,5.8441,5.8565,499356.36
2007-10-24 11:55:00,9.47,9.47,9.46,9.47,28886.715,5.8565,5.8565,5.8503,5.8565,28886.715
2007-10-24 12:00:00,9.47,9.47,9.43,9.44,237557.88,5.8565,5.8565,5.8317,5.8379,237557.88
2007-10-24 12:05:00,9.44,9.46,9.43,9.43,228568.6575,5.8379,5.8503,5.8317,5.8317,228568.6575
2007-10-24 12:10:00,9.44,9.45,9.42,9.45,430674.66,5.8379,5.8441,5.8256,5.8441,430674.66
2007-10-24 12:15:00,9.45,9.47,9.44,9.47,263515.5225,5.8441,5.8565,5.8379,5.8565,263515.5225
2007-10-24 12:20:00,9.47,9.47,9.46,9.47,52925.31,5.8565,5.8565,5.8503,5.8565,52925.31
2007-10-24 12:25:00,9.47,9.48,9.46,9.48,148170.6675,5.8565,5.8627,5.8503,5.8627,148170.6675
2007-10-24 12:30:00,9.47,9.5,9.47,9.49,141201.495,5.8565,5.875,5.8565,5.8688,141201.495
2007-10-24 12:35:00,9.49,9.49,9.48,9.48,136656.3825,5.8688,5.8688,5.8627,5.8627,136656.3825
2007-10-24 12:40:00,9.48,9.48,9.48,9.48,102012.525,5.8627,5.8627,5.8627,5.8627,102012.525
2007-10-24 12:45:00,9.49,9.49,9.48,9.49,90599.2425,5.8688,5.8688,5.8627,5.8688,90599.2425
2007-10-24 12:50:00,9.49,9.49,9.48,9.48,69388.7175,5.8688,5.8688,5.8627,5.8627,69388.7175
2007-10-24 12:55:00,9.47,9.48,9.46,9.48,73529.82,5.8565,5.8627,5.8503,5.8627,73529.82
2007-10-24 13:00:00,9.48,9.5,9.48,9.48,126859.14,5.8627,5.875,5.8627,5.8627,126859.14
2007-10-24 13:05:00,9.48,9.5,9.48,9.5,146756.6325,5.8627,5.875,5.8627,5.875,146756.6325
2007-10-24 13:10:00,9.5,9.52,9.49,9.49,155543.85,5.875,5.8874,5.8688,5.8688,155543.85
2007-10-24 13:15:00,9.49,9.5,9.48,9.48,77670.9225,5.8688,5.875,5.8627,5.8627,77670.9225
2007-10-24 13:20:00,9.48,9.48,9.46,9.47,115142.85,5.8627,5.8627,5.8503,5.8565,115142.85
2007-10-24 13:25:00,9.47,9.48,9.46,9.48,73327.815,5.8565,5.8627,5.8503,5.8627,73327.815
2007-10-24 13:30:00,9.47,9.48,9.46,9.47,47976.1875,5.8565,5.8627,5.8503,5.8565,47976.1875
2007-10-24 13:35:00,9.48,9.48,9.45,9.45,87872.175,5.8627,5.8627,5.8441,5.8441,87872.175
2007-10-24 13:40:00,9.45,9.47,9.44,9.45,128879.19,5.8441,5.8565,5.8379,5.8441,128879.19
2007-10-24 13:45:00,9.45,9.46,9.45,9.45,69994.7325,5.8441,5.8503,5.8441,5.8441,69994.7325
2007-10-24 13:50:00,9.45,9.46,9.45,9.45,19695.4875,5.8441,5.8503,5.8441,5.8441,19695.4875
2007-10-24 13:55:00,9.46,9.46,9.45,9.46,8686.215,5.8503,5.8503,5.8441,5.8503,8686.215
2007-10-24 14:00:00,9.46,9.48,9.44,9.44,125647.11,5.8503,5.8627,5.8379,5.8379,125647.11
2007-10-24 14:05:00,9.44,9.47,9.44,9.46,43229.07,5.8379,5.8565,5.8379,5.8503,43229.07
2007-10-24 14:10:00,9.46,9.46,9.43,9.43,69994.7325,5.8503,5.8503,5.8317,5.8317,69994.7325
2007-10-24 14:15:00,9.44,9.46,9.43,9.44,61106.5125,5.8379,5.8503,5.8317,5.8379,61106.5125
2007-10-24 14:20:00,9.45,9.47,9.45,9.47,96760.395,5.8441,5.8565,5.8441,5.8565,96760.395
2007-10-24 14:25:00,9.47,9.48,9.46,9.48,278362.89,5.8565,5.8627,5.8503,5.8627,278362.89
2007-10-24 14:30:00,9.48,9.5,9.48,9.5,444613.005,5.8627,5.875,5.8627,5.875,444613.005
2007-10-24 14:35:00,9.5,9.5,9.48,9.49,263515.5225,5.875,5.875,5.8627,5.8688,263515.5225
2007-10-24 14:40:00,9.49,9.5,9.48,9.48,137666.4075,5.8688,5.875,5.8627,5.8627,137666.4075
2007-10-24 14:45:00,9.48,9.49,9.48,9.49,65954.6325,5.8627,5.8688,5.8627,5.8688,65954.6325
2007-10-24 14:50:00,9.49,9.51,9.48,9.51,166553.1225,5.8688,5.8812,5.8627,5.8812,166553.1225
2007-10-24 14:55:00,9.51,9.55,9.5,9.54,319874.9175,5.8812,5.9059,5.875,5.8998,319874.9175
2007-10-24 15:00:00,9.54,9.56,9.54,9.56,157159.89,5.8998,5.9121,5.8998,5.9121,157159.89
2007-10-24 15:05:00,9.56,9.57,9.55,9.56,179885.4525,5.9121,5.9183,5.9059,5.9121,179885.4525
2007-10-24 15:10:00,9.56,9.64,9.56,9.63,403100.9775,5.9121,5.9616,5.9121,5.9554,403100.9775
2007-10-24 15:15:00,9.64,9.64,9.6,9.6,351791.7075,5.9616,5.9616,5.9369,5.9369,351791.7075
2007-10-24 15:20:00,9.61,9.62,9.6,9.61,200893.9725,5.9431,5.9492,5.9369,5.9431,200893.9725
2007-10-24 15:25:00,9.61,9.63,9.6,9.62,271393.7175,5.9431,5.9554,5.9369,5.9492,271393.7175
2007-10-24 15:30:00,9.62,9.66,9.62,9.64,326036.07,5.9492,5.974,5.9492,5.9616,326036.07
2007-10-24 15:35:00,9.64,9.65,9.59,9.6,327248.1,5.9616,5.9678,5.9307,5.9369,327248.1
2007-10-24 15:40:00,9.6,9.61,9.59,9.6,163927.0575,5.9369,5.9431,5.9307,5.9369,163927.0575
2007-10-24 15:45:00,9.6,9.6,9.58,9.6,332904.24,5.9369,5.9369,5.9245,5.9369,332904.24
2007-10-24 15:50:00,9.6,9.64,9.59,9.63,574704.225,5.9369,5.9616,5.9307,5.9554,574704.225
2007-10-24 15:55:00,9.65,9.67,9.63,9.64,377244.3375,5.9678,5.9802,5.9554,5.9616,377244.3375
2007-10-25 09:30:00,9.84,9.84,9.74,9.8,416332.305,6.0853,6.0853,6.0234,6.0606,416332.305
2007-10-25 09:35:00,9.8,9.8,9.65,9.65,208772.1675,6.0606,6.0606,5.9678,5.9678,208772.1675
2007-10-25 09:40:00,9.65,9.69,9.62,9.69,240991.965,5.9678,5.9925,5.9492,5.9925,240991.965
2007-10-25 09:45:00,9.69,9.81,9.69,9.77,869934.5325,5.9925,6.0667,5.9925,6.042,869934.5325
2007-10-25 09:50:00,9.78,9.78,9.71,9.71,1226069.3475,6.0482,6.0482,6.0049,6.0049,1226069.3475
2007-10-25 09:55:00,9.71,9.72,9.64,9.67,555715.755,6.0049,6.0111,5.9616,5.9802,555715.755
2007-10-25 10:00:00,9.67,9.71,9.67,9.7,236446.8525,5.9802,6.0049,5.9802,5.9987,236446.8525
2007-10-25 10:05:00,9.7,9.73,9.69,9.72,156149.865,5.9987,6.0173,5.9925,6.0111,156149.865
2007-10-25 10:10:00,9.72,9.77,9.71,9.75,448552.1025,6.0111,6.042,6.0049,6.0296,448552.1025
2007-10-25 10:15:00,9.75,9.76,9.73,9.75,701967.375,6.0296,6.0358,6.0173,6.0296,701967.375
2007-10-25 10:20:00,9.75,9.75,9.7,9.72,628841.565,6.0296,6.0296,5.9987,6.0111,628841.565
2007-10-25 10:25:00,9.72,9.74,9.71,9.72,230487.705,6.0111,6.0234,6.0049,6.0111,230487.705
2007-10-25 10:30:00,9.72,9.73,9.65,9.66,431886.69,6.0111,6.0173,5.9678,5.974,431886.69
2007-10-25 10:35:00,9.66,9.7,9.65,9.68,574906.23,5.974,5.9987,5.9678,5.9863,574906.23
2007-10-25 10:40:00,9.68,9.69,9.66,9.67,218670.4125,5.9863,5.9925,5.974,5.9802,218670.4125
2007-10-25 10:45:00,9.67,9.71,9.67,9.69,291594.2175,5.9802,6.0049,5.9802,5.9925,291594.2175
2007-10-25 10:50:00,9.7,9.71,9.69,9.69,471479.67,5.9987,6.0049,5.9925,5.9925,471479.67
2007-10-25 10:55:00,9.69,9.72,9.69,9.72,121809.015,5.9925,6.0111,5.9925,6.0111,121809.015
2007-10-25 11:00:00,9.71,9.72,9.68,9.68,161300.9925,6.0049,6.0111,5.9863,5.9863,161300.9925
2007-10-25 11:05:00,9.68,9.72,9.68,9.72,329470.155,5.9863,6.0111,5.9863,6.0111,329470.155
2007-10-25 11:10:00,9.71,9.72,9.69,9.71,225235.575,6.0049,6.0111,5.9925,6.0049,225235.575
2007-10-25 11:15:00,9.71,9.72,9.7,9.71,791960.6025,6.0049,6.0111,5.9987,6.0049,791960.6025
2007-10-25 11:20:00,9.71,9.74,9.71,9.74,225538.5825,6.0049,6.0234,6.0049,6.0234,225538.5825
2007-10-25 11:25:00,9.74,9.75,9.72,9.74,310784.6925,6.0234,6.0296,6.0111,6.0234,310784.6925
2007-10-25 11:30:00,9.74,9.76,9.73,9.73,214226.3025,6.0234,6.0358,6.0173,6.0173,214226.3025
2007-10-25 11:35:00,9.73,9.74,9.7,9.7,47976.1875,6.0173,6.0234,5.9987,5.9987,47976.1875
2007-10-25 11:40:00,9.7,9.71,9.69,9.69,59995.485,5.9987,6.0049,5.9925,5.9925,59995.485
2007-10-25 11:45:00,9.69,9.7,9.69,9.7,52925.31,5.9925,5.9987,5.9925,5.9987,52925.31
2007-10-25 11:50:00,9.69,9.7,9.68,9.69,70398.7425,5.9925,5.9987,5.9863,5.9925,70398.7425
2007-10-25 11:55:00,9.68,9.69,9.65,9.66,128980.1925,5.9863,5.9925,5.9678,5.974,128980.1925
2007-10-25 12:00:00,9.65,9.66,9.64,9.65,507638.565,5.9678,5.974,5.9616,5.9678,507638.565
2007-10-25 12:05:00,9.64,9.65,9.63,9.63,97265.4075,5.9616,5.9678,5.9554,5.9554,97265.4075
2007-10-25 12:10:00,9.63,9.65,9.61,9.64,280887.9525,5.9554,5.9678,5.9431,5.9616,280887.9525
2007-10-25 12:15:00,9.65,9.65,9.63,9.63,82216.035,5.9678,5.9678,5.9554,5.9554,82216.035
2007-10-25 12:20:00,9.63,9.66,9.63,9.64,177057.3825,5.9554,5.974,5.9554,5.9616,177057.3825
2007-10-25 12:25:00,9.64,9.65,9.62,9.63,153119.79,5.9616,5.9678,5.9492,5.9554,153119.79
2007-10-25 12:30:00,9.63,9.64,9.62,9.62,78175.935,5.9554,5.9616,5.9492,5.9492,78175.935
2007-10-25 12:35:00,9.62,9.63,9.6,9.6,114839.8425,5.9492,5.9554,5.9369,5.9369,114839.8425
2007-10-25 12:40:00,9.6,9.63,9.6,9.62,86660.145,5.9369,5.9554,5.9369,5.9492,86660.145
2007-10-25 12:45:00,9.63,9.64,9.62,9.62,111304.755,5.9554,5.9616,5.9492,5.9492,111304.755
2007-10-25 12:50:00,9.62,9.66,9.61,9.65,210893.22,5.9492,5.974,5.9431,5.9678,210893.22
2007-10-25 12:55:00,9.65,9.66,9.62,9.63,67469.67,5.9678,5.974,5.9492,5.9554,67469.67
2007-10-25 13:00:00,9.62,9.66,9.61,9.64,240991.965,5.9492,5.974,5.9431,5.9616,240991.965
2007-10-25 13:05:00,9.64,9.65,9.61,9.61,83933.0775,5.9616,5.9678,5.9431,5.9431,83933.0775
2007-10-25 13:10:00,9.61,9.67,9.61,9.66,279776.925,5.9431,5.9802,5.9431,5.974,279776.925
2007-10-25 13:15:00,9.66,9.69,9.63,9.63,202308.0075,5.974,5.9925,5.9554,5.9554,202308.0075
2007-10-25 13:20:00,9.63,9.64,9.6,9.61,61611.525,5.9554,5.9616,5.9369,5.9431,61611.525
2007-10-25 13:25:00,9.61,9.63,9.6,9.63,98477.4375,5.9431,5.9554,5.9369,5.9554,98477.4375
2007-10-25 13:30:00,9.62,9.66,9.62,9.64,217761.39,5.9492,5.974,5.9492,5.9616,217761.39
2007-10-25 13:35:00,9.64,9.66,9.64,9.66,178774.425,5.9616,5.974,5.9616,5.974,178774.425
2007-10-25 13:40:00,9.65,9.68,9.64,9.67,115546.86,5.9678,5.9863,5.9616,5.9802,115546.86
2007-10-25 13:45:00,9.67,9.71,9.65,9.71,461985.435,5.9802,6.0049,5.9678,6.0049,461985.435
2007-10-25 13:50:00,9.7,9.71,9.66,9.67,229679.685,5.9987,6.0049,5.974,5.9802,229679.685
2007-10-25 13:55:00,9.67,9.69,9.66,9.67,191399.7375,5.9802,5.9925,5.974,5.9802,191399.7375
2007-10-25 14:00:00,9.67,9.68,9.63,9.63,290079.18,5.9802,5.9863,5.9554,5.9554,290079.18
2007-10-25 14:05:00,9.63,9.64,9.62,9.62,45148.1175,5.9554,5.9616,5.9492,5.9492,45148.1175
2007-10-25 14:10:00,9.63,9.66,9.62,9.66,140797.485,5.9554,5.974,5.9492,5.974,140797.485
2007-10-25 14:15:00,9.65,9.67,9.63,9.64,357447.8475,5.9678,5.9802,5.9554,5.9616,357447.8475
2007-10-25 14:20:00,9.64,9.67,9.64,9.64,213216.2775,5.9616,5.9802,5.9616,5.9616,213216.2775
2007-10-25 14:25:00,9.64,9.68,9.64,9.66,242203.995,5.9616,5.9863,5.9616,5.974,242203.995
2007-10-25 14:30:00,9.65,9.68,9.65,9.66,166856.13,5.9678,5.9863,5.9678,5.974,166856.13
2007-10-25 14:35:00,9.66,9.67,9.65,9.66,199479.9375,5.974,5.9802,5.9678,5.974,199479.9375
2007-10-25 14:40:00,9.65,9.7,9.65,9.69,230992.7175,5.9678,5.9987,5.9678,5.9925,230992.7175
2007-10-25 14:45:00,9.69,9.7,9.66,9.66,252910.26,5.9925,5.9987,5.974,5.974,252910.26
2007-10-25 14:50:00,9.66,9.69,9.66,9.67,144534.5775,5.974,5.9925,5.974,5.9802,144534.5775
2007-10-25 14:55:00,9.67,9.68,9.66,9.68,162715.0275,5.9802,5.9863,5.974,5.9863,162715.0275
2007-10-25 15:00:00,9.68,9.68,9.65,9.65,122415.03,5.9863,5.9863,5.9678,5.9678,122415.03
2007-10-25 15:05:00,9.65,9.66,9.63,9.63,166452.12,5.9678,5.974,5.9554,5.9554,166452.12
2007-10-25 15:10:00,9.63,9.65,9.62,9.62,157058.8875,5.9554,5.9678,5.9492,5.9492,157058.8875
2007-10-25 15:15:00,9.63,9.63,9.61,9.62,285736.0725,5.9554,5.9554,5.9431,5.9492,285736.0725
2007-10-25 15:20:00,9.63,9.68,9.61,9.66,355023.7875,5.9554,5.9863,5.9431,5.974,355023.7875
2007-10-25 15:25:00,9.65,9.68,9.65,9.67,323106.9975,5.9678,5.9863,5.9678,5.9802,323106.9975
2007-10-25 15:30:00,9.67,9.68,9.64,9.65,154735.83,5.9802,5.9863,5.9616,5.9678,154735.83
2007-10-25 15:35:00,9.65,9.67,9.64,9.64,97972.425,5.9678,5.9802,5.9616,5.9616,97972.425
2007-10-25 15:40:00,9.65,9.69,9.63,9.68,270282.69,5.9678,5.9925,5.9554,5.9863,270282.69
2007-10-25 15:45:00,9.68,9.7,9.67,9.68,419463.3825,5.9863,5.9987,5.9802,5.9863,419463.3825
2007-10-25 15:50:00,9.69,9.69,9.66,9.67,350983.6875,5.9925,5.9925,5.974,5.9802,350983.6875
2007-10-25 15:55:00,9.67,9.68,9.66,9.68,658435.2975,5.9802,5.9863,5.974,5.9863,658435.2975
2007-10-26 09:30:00,9.83,9.85,9.82,9.84,401686.9425,6.0791,6.0915,6.0729,6.0853,401686.9425
2007-10-26 09:35:00,9.85,9.87,9.81,9.87,556422.7725,6.0915,6.1038,6.0667,6.1038,556422.7725
2007-10-26 09:40:00,9.86,9.87,9.84,9.85,389970.6525,6.0977,6.1038,6.0853,6.0915,389970.6525
2007-10-26 09:45:00,9.86,9.87,9.79,9.79,391485.69,6.0977,6.1038,6.0544,6.0544,391485.69
2007-10-26 09:50:00,9.8,9.81,9.75,9.8,431886.69,6.0606,6.0667,6.0296,6.0606,431886.69
2007-10-26 09:55:00,9.81,9.81,9.75,9.79,184228.56,6.0667,6.0667,6.0296,6.0544,184228.56
2007-10-26 10:00:00,9.79,9.81,9.78,9.81,316339.83,6.0544,6.0667,6.0482,6.0667,316339.83
2007-10-26 10:05:00,9.8,9.84,9.8,9.82,434310.75,6.0606,6.0853,6.0606,6.0729,434310.75
2007-10-26 10:10:00,9.82,9.82,9.79,9.79,337954.365,6.0729,6.0729,6.0544,6.0544,337954.365
2007-10-26 10:15:00,9.79,9.81,9.79,9.8,124031.07,6.0544,6.0667,6.0544,6.0606,124031.07
2007-10-26 10:20:00,9.8,9.81,9.79,9.81,193823.7975,6.0606,6.0667,6.0544,6.0667,193823.7975
2007-10-26 10:25:00,9.81,9.81,9.8,9.8,166250.115,6.0667,6.0667,6.0606,6.0606,166250.115
2007-10-26 10:30:00,9.8,9.81,9.8,9.81,148372.6725,6.0606,6.0667,6.0606,6.0667,148372.6725
2007-10-26 10:35:00,9.8,9.82,9.8,9.81,482993.955,6.0606,6.0729,6.0606,6.0667,482993.955
2007-10-26 10:40:00,9.81,9.82,9.8,9.8,146958.6375,6.0667,6.0729,6.0606,6.0606,146958.6375
2007-10-26 10:45:00,9.79,9.81,9.75,9.75,474105.735,6.0544,6.0667,6.0296,6.0296,474105.735
2007-10-26 10:50:00,9.75,9.77,9.75,9.75,174229.3125,6.0296,6.042,6.0296,6.0296,174229.3125
2007-10-26 10:55:00,9.75,9.79,9.75,9.78,180087.4575,6.0296,6.0544,6.0296,6.0482,180087.4575
2007-10-26 11:00:00,9.78,9.79,9.77,9.77,59894.4825,6.0482,6.0544,6.042,6.042,59894.4825
2007-10-26 11:05:00,9.78,9.79,9.77,9.79,218670.4125,6.0482,6.0544,6.042,6.0544,218670.4125
2007-10-26 11:10:00,9.79,9.8,9.78,9.78,107365.6575,6.0544,6.0606,6.0482,6.0482,107365.6575
2007-10-26 11:15:00,9.78,9.81,9.78,9.8,370376.1675,6.0482,6.0667,6.0482,6.0606,370376.1675
2007-10-26 11:20:00,9.81,9.81,9.79,9.81,226649.61,6.0667,6.0667,6.0544,6.0667,226649.61
2007-10-26 11:25:00,9.8,9.81,9.8,9.8,75953.88,6.0606,6.0667,6.0606,6.0606,75953.88
2007-10-26 11:30:00,9.8,9.81,9.8,9.8,124233.075,6.0606,6.0667,6.0606,6.0606,124233.075
2007-10-26 11:35:00,9.8,9.81,9.8,9.8,96356.385,6.0606,6.0667,6.0606,6.0606,96356.385
2007-10-26 11:40:00,9.8,9.81,9.8,9.8,45855.135,6.0606,6.0667,6.0606,6.0606,45855.135
2007-10-26 11:45:00,9.8,9.81,9.78,9.78,190894.725,6.0606,6.0667,6.0482,6.0482,190894.725
2007-10-26 11:50:00,9.79,9.79,9.77,9.78,68883.705,6.0544,6.0544,6.042,6.0482,68883.705
2007-10-26 11:55:00,9.78,9.78,9.76,9.76,68075.685,6.0482,6.0482,6.0358,6.0358,68075.685
2007-10-26 12:00:00,9.76,9.77,9.75,9.75,157260.8925,6.0358,6.042,6.0296,6.0296,157260.8925
2007-10-26 12:05:00,9.75,9.76,9.75,9.75,129384.2025,6.0296,6.0358,6.0296,6.0296,129384.2025
2007-10-26 12:10:00,9.75,9.77,9.75,9.76,111708.765,6.0296,6.042,6.0296,6.0358,111708.765
2007-10-26 12:15:00,9.76,9.77,9.75,9.75,55551.375,6.0358,6.042,6.0296,6.0296,55551.375
2007-10-26 12:20:00,9.75,9.76,9.75,9.75,53127.315,6.0296,6.0358,6.0296,6.0296,53127.315
2007-10-26 12:25:00,9.75,9.77,9.75,9.76,97972.425,6.0296,6.042,6.0296,6.0358,97972.425
2007-10-26 12:30:00,9.76,9.79,9.76,9.77,596116.755,6.0358,6.0544,6.0358,6.042,596116.755
2007-10-26 12:35:00,9.77,9.78,9.75,9.75,51006.2625,6.042,6.0482,6.0296,6.0296,51006.2625
2007-10-26 12:40:00,9.75,9.78,9.75,9.77,101204.505,6.0296,6.0482,6.0296,6.042,101204.505
2007-10-26 12:45:00,9.77,9.78,9.75,9.77,190793.7225,6.042,6.0482,6.0296,6.042,190793.7225
2007-10-26 12:50:00,9.76,9.77,9.76,9.76,106961.6475,6.0358,6.042,6.0358,6.0358,106961.6475
2007-10-26 12:55:00,9.76,9.77,9.75,9.76,117566.91,6.0358,6.042,6.0296,6.0358,117566.91
2007-10-26 13:00:00,9.76,9.76,9.75,9.75,117162.9,6.0358,6.0358,6.0296,6.0296,117162.9
2007-10-26 13:05:00,9.75,9.76,9.75,9.75,41209.02,6.0296,6.0358,6.0296,6.0296,41209.02
2007-10-26 13:10:00,9.75,9.76,9.75,9.76,167462.145,6.0296,6.0358,6.0296,6.0358,167462.145
2007-10-26 13:15:00,9.76,9.77,9.75,9.75,84943.1025,6.0358,6.042,6.0296,6.0296,84943.1025
2007-10-26 13:20:00,9.75,9.81,9.75,9.78,381183.435,6.0296,6.0667,6.0296,6.0482,381183.435
2007-10-26 13:25:00,9.78,9.79,9.77,9.77,937202.1975,6.0482,6.0544,6.042,6.042,937202.1975
2007-10-26 13:30:00,9.77,9.78,9.76,9.77,95851.3725,6.042,6.0482,6.0358,6.042,95851.3725
2007-10-26 13:35:00,9.77,9.79,9.76,9.78,219276.4275,6.042,6.0544,6.0358,6.0482,219276.4275
2007-10-26 13:40:00,9.78,9.79,9.78,9.79,113223.8025,6.0482,6.0544,6.0482,6.0544,113223.8025
2007-10-26 13:45:00,9.78,9.8,9.78,9.8,364518.0225,6.0482,6.0606,6.0482,6.0606,364518.0225
2007-10-26 13:50:00,9.79,9.8,9.78,9.8,416837.3175,6.0544,6.0606,6.0482,6.0606,416837.3175
2007-10-26 13:55:00,9.79,9.8,9.78,9.79,279877.9275,6.0544,6.0606,6.0482,6.0544,279877.9275
2007-10-26 14:00:00,9.79,9.79,9.78,9.79,124334.0775,6.0544,6.0544,6.0482,6.0544,124334.0775
2007-10-26 14:05:00,9.79,9.81,9.78,9.8,512890.695,6.0544,6.0667,6.0482,6.0606,512890.695
2007-10-26 14:10:00,9.8,9.82,9.8,9.8,220690.4625,6.0606,6.0729,6.0606,6.0606,220690.4625
2007-10-26 14:15:00,9.81,9.82,9.79,9.8,359265.8925,6.0667,6.0729,6.0544,6.0606,359265.8925
2007-10-26 14:20:00,9.8,9.82,9.79,9.79,266141.5875,6.0606,6.0729,6.0544,6.0544,266141.5875
2007-10-26 14:25:00,9.79,9.81,9.79,9.8,125445.105,6.0544,6.0667,6.0544,6.0606,125445.105
2007-10-26 14:30:00,9.8,9.81,9.8,9.8,354619.7775,6.0606,6.0667,6.0606,6.0606,354619.7775
2007-10-26 14:35:00,9.8,9.8,9.78,9.78,175138.335,6.0606,6.0606,6.0482,6.0482,175138.335
2007-10-26 14:40:00,9.79,9.8,9.78,9.79,235032.8175,6.0544,6.0606,6.0482,6.0544,235032.8175
2007-10-26 14:45:00,9.79,9.8,9.78,9.78,144332.5725,6.0544,6.0606,6.0482,6.0482,144332.5725
2007-10-26 14:50:00,9.78,9.79,9.78,9.78,81610.02,6.0482,6.0544,6.0482,6.0482,81610.02
2007-10-26 14:55:00,9.78,9.79,9.78,9.78,52117.29,6.0482,6.0544,6.0482,6.0482,52117.29
2007-10-26 15:00:00,9.78,9.79,9.78,9.78,452390.1975,6.0482,6.0544,6.0482,6.0482,452390.1975
2007-10-26 15:05:00,9.78,9.8,9.78,9.79,315228.8025,6.0482,6.0606,6.0482,6.0544,315228.8025
2007-10-26 15:10:00,9.79,9.8,9.79,9.8,99588.465,6.0544,6.0606,6.0544,6.0606,99588.465
2007-10-26 15:15:00,9.79,9.8,9.79,9.8,73630.8225,6.0544,6.0606,6.0544,6.0606,73630.8225
2007-10-26 15:20:00,9.8,9.8,9.79,9.79,103022.55,6.0606,6.0606,6.0544,6.0544,103022.55
2007-10-26 15:25:00,9.79,9.81,9.79,9.8,477236.8125,6.0544,6.0667,6.0544,6.0606,477236.8125
2007-10-26 15:30:00,9.8,9.84,9.79,9.83,1568770.83,6.0606,6.0853,6.0544,6.0791,1568770.83
2007-10-26 15:35:00,9.83,9.83,9.8,9.82,338762.385,6.0791,6.0791,6.0606,6.0729,338762.385
2007-10-26 15:40:00,9.81,9.84,9.8,9.82,695705.22,6.0667,6.0853,6.0606,6.0729,695705.22
2007-10-26 15:45:00,9.82,9.83,9.81,9.81,423907.4925,6.0729,6.0791,6.0667,6.0667,423907.4925
2007-10-26 15:50:00,9.81,9.82,9.8,9.8,1330808.94,6.0667,6.0729,6.0606,6.0606,1330808.94
2007-10-26 15:55:00,9.8,9.83,9.78,9.8,1670581.35,6.0606,6.0791,6.0482,6.0606,1670581.35
2007-10-29 09:30:00,10.08,10.08,10.08,10.08,0.0,6.2337,6.2337,6.2337,6.2337,0.0
2007-10-29 09:35:00,10.07,10.1,10.04,10.07,1485443.7675,6.2275,6.2461,6.209,6.2275,1485443.7675
2007-10-29 09:40:00,10.07,10.14,10.04,10.11,507941.5725,6.2275,6.2708,6.209,6.2523,507941.5725
2007-10-29 09:45:00,10.11,10.13,10.08,10.1,1492210.935,6.2523,6.2646,6.2337,6.2461,1492210.935
2007-10-29 09:50:00,10.1,10.12,10.07,10.09,1317880.62,6.2461,6.2584,6.2275,6.2399,1317880.62
2007-10-29 09:55:00,10.09,10.09,10.06,10.09,569250.09,6.2399,6.2399,6.2213,6.2399,569250.09
2007-10-29 10:00:00,10.09,10.09,10.07,10.09,876701.7,6.2399,6.2399,6.2275,6.2399,876701.7
2007-10-29 10:05:00,10.09,10.12,10.08,10.11,713481.66,6.2399,6.2584,6.2337,6.2523,713481.66
2007-10-29 10:10:00,10.11,10.14,10.09,10.14,1290508.9425,6.2523,6.2708,6.2399,6.2708,1290508.9425
2007-10-29 10:15:00,10.13,10.14,10.12,10.13,523091.9475,6.2646,6.2708,6.2584,6.2646,523091.9475
2007-10-29 10:20:00,10.13,10.14,10.1,10.14,739338.3,6.2646,6.2708,6.2461,6.2708,739338.3
2007-10-29 10:25:00,10.14,10.17,10.13,10.17,434714.76,6.2708,6.2894,6.2646,6.2894,434714.76
2007-10-29 10:30:00,10.17,10.19,10.14,10.15,628437.555,6.2894,6.3017,6.2708,6.277,628437.555
2007-10-29 10:35:00,10.15,10.19,10.14,10.16,861349.32,6.277,6.3017,6.2708,6.2832,861349.32
2007-10-29 10:40:00,10.15,10.16,10.13,10.14,402292.9575,6.277,6.2832,6.2646,6.2708,402292.9575
2007-10-29 10:45:00,10.13,10.15,10.11,10.12,262808.505,6.2646,6.277,6.2523,6.2584,262808.505
2007-10-29 10:50:00,10.11,10.12,10.09,10.11,560462.8725,6.2523,6.2584,6.2399,6.2523,560462.8725
2007-10-29 10:55:00,10.11,10.13,10.11,10.12,189177.6825,6.2523,6.2646,6.2523,6.2584,189177.6825
2007-10-29 11:00:00,10.12,10.12,10.1,10.1,199378.935,6.2584,6.2584,6.2461,6.2461,199378.935
2007-10-29 11:05:00,10.11,10.17,10.11,10.17,293715.27,6.2523,6.2894,6.2523,6.2894,293715.27
2007-10-29 11:10:00,10.16,10.18,10.14,10.18,458854.3575,6.2832,6.2956,6.2708,6.2956,458854.3575
2007-10-29 11:15:00,10.18,10.18,10.16,10.17,186652.62,6.2956,6.2956,6.2832,6.2894,186652.62
2007-10-29 11:20:00,10.17,10.17,10.13,10.16,269878.68,6.2894,6.2894,6.2646,6.2832,269878.68
2007-10-29 11:25:00,10.16,10.16,10.12,10.13,295836.3225,6.2832,6.2832,6.2584,6.2646,295836.3225
2007-10-29 11:30:00,10.13,10.15,10.13,10.15,111203.7525,6.2646,6.277,6.2646,6.277,111203.7525
2007-10-29 11:35:00,10.15,10.15,10.11,10.12,335126.295,6.277,6.277,6.2523,6.2584,335126.295
2007-10-29 11:40:00,10.12,10.15,10.11,10.13,134535.33,6.2584,6.277,6.2523,6.2646,134535.33
2007-10-29 11:45:00,10.13,10.16,10.12,10.16,391586.6925,6.2646,6.2832,6.2584,6.2832,391586.6925
2007-10-29 11:50:00,10.16,10.17,10.15,10.16,228366.6525,6.2832,6.2894,6.277,6.2832,228366.6525
2007-10-29 11:55:00,10.16,10.17,10.16,10.16,141706.5075,6.2832,6.2894,6.2832,6.2832,141706.5075
2007-10-29 12:00:00,10.17,10.17,10.16,10.17,207459.135,6.2894,6.2894,6.2832,6.2894,207459.135
2007-10-29 12:05:00,10.17,10.18,10.17,10.18,76559.895,6.2894,6.2956,6.2894,6.2956,76559.895
2007-10-29 12:10:00,10.18,10.18,10.16,10.16,119586.96,6.2956,6.2956,6.2832,6.2832,119586.96
2007-10-29 12:15:00,10.16,10.19,10.16,10.18,219680.4375,6.2832,6.3017,6.2832,6.2956,219680.4375
2007-10-29 12:20:00,10.18,10.19,10.17,10.19,154634.8275,6.2956,6.3017,6.2894,6.3017,154634.8275
2007-10-29 12:25:00,10.19,10.19,10.18,10.19,150291.72,6.3017,6.3017,6.2956,6.3017,150291.72
2007-10-29 12:30:00,10.19,10.21,10.18,10.18,240991.965,6.3017,6.3141,6.2956,6.2956,240991.965
2007-10-29 12:35:00,10.19,10.19,10.17,10.17,73933.83,6.3017,6.3017,6.2894,6.2894,73933.83
2007-10-29 12:40:00,10.17,10.19,10.17,10.18,181905.5025,6.2894,6.3017,6.2894,6.2956,181905.5025
2007-10-29 12:45:00,10.19,10.24,10.18,10.24,237254.8725,6.3017,6.3327,6.2956,6.3327,237254.8725
2007-10-29 12:50:00,10.24,10.25,10.23,10.25,166654.125,6.3327,6.3388,6.3265,6.3388,166654.125
2007-10-29 12:55:00,10.24,10.32,10.24,10.3,674595.6975,6.3327,6.3821,6.3327,6.3698,674595.6975
2007-10-29 13:00:00,10.3,10.31,10.28,10.29,247961.1375,6.3698,6.3759,6.3574,6.3636,247961.1375
2007-10-29 13:05:00,10.28,10.3,10.26,10.26,94235.3325,6.3574,6.3698,6.345,6.345,94235.3325
2007-10-29 13:10:00,10.26,10.28,10.25,10.25,129485.205,6.345,6.3574,6.3388,6.3388,129485.205
2007-10-29 13:15:00,10.25,10.25,10.22,10.24,216650.3625,6.3388,6.3388,6.3203,6.3327,216650.3625
2007-10-29 13:20:00,10.24,10.27,10.24,10.27,209984.1975,6.3327,6.3512,6.3327,6.3512,209984.1975
2007-10-29 13:25:00,10.26,10.27,10.24,10.25,148675.68,6.345,6.3512,6.3327,6.3388,148675.68
2007-10-29 13:30:00,10.25,10.27,10.25,10.27,156452.8725,6.3388,6.3512,6.3388,6.3512,156452.8725
2007-10-29 13:35:00,10.26,10.27,10.26,10.27,61813.53,6.345,6.3512,6.345,6.3512,61813.53
2007-10-29 13:40:00,10.27,10.28,10.26,10.28,88983.2025,6.3512,6.3574,6.345,6.3574,88983.2025
2007-10-29 13:45:00,10.28,10.32,10.27,10.31,339166.395,6.3574,6.3821,6.3512,6.3759,339166.395
2007-10-29 13:50:00,10.31,10.32,10.3,10.3,98477.4375,6.3759,6.3821,6.3698,6.3698,98477.4375
2007-10-29 13:55:00,10.3,10.32,10.3,10.32,156654.8775,6.3698,6.3821,6.3698,6.3821,156654.8775
2007-10-29 14:00:00,10.31,10.35,10.29,10.3,425422.53,6.3759,6.4007,6.3636,6.3698,425422.53
2007-10-29 14:05:00,10.31,10.32,10.28,10.3,225134.5725,6.3759,6.3821,6.3574,6.3698,225134.5725
2007-10-29 14:10:00,10.3,10.31,10.3,10.31,51006.2625,6.3698,6.3759,6.3698,6.3759,51006.2625
2007-10-29 14:15:00,10.3,10.31,10.3,10.3,116556.885,6.3698,6.3759,6.3698,6.3698,116556.885
2007-10-29 14:20:00,10.3,10.32,10.3,10.3,250183.1925,6.3698,6.3821,6.3698,6.3698,250183.1925
2007-10-29 14:25:00,10.3,10.31,10.28,10.3,353609.7525,6.3698,6.3759,6.3574,6.3698,353609.7525
2007-10-29 14:30:00,10.3,10.31,10.29,10.3,228063.645,6.3698,6.3759,6.3636,6.3698,228063.645
2007-10-29 14:35:00,10.31,10.31,10.3,10.3,91710.27,6.3759,6.3759,6.3698,6.3698,91710.27
2007-10-29 14:40:00,10.31,10.31,10.3,10.3,112112.775,6.3759,6.3759,6.3698,6.3698,112112.775
2007-10-29 14:45:00,10.31,10.31,10.3,10.3,396838.8225,6.3759,6.3759,6.3698,6.3698,396838.8225
2007-10-29 14:50:00,10.3,10.31,10.3,10.3,54945.36,6.3698,6.3759,6.3698,6.3698,54945.36
2007-10-29 14:55:00,10.31,10.31,10.3,10.3,110496.735,6.3759,6.3759,6.3698,6.3698,110496.735
2007-10-29 15:00:00,10.3,10.31,10.3,10.3,207560.1375,6.3698,6.3759,6.3698,6.3698,207560.1375
2007-10-29 15:05:00,10.3,10.32,10.3,10.32,212711.265,6.3698,6.3821,6.3698,6.3821,212711.265
2007-10-29 15:10:00,10.32,10.33,10.3,10.3,500164.38,6.3821,6.3883,6.3698,6.3698,500164.38
2007-10-29 15:15:00,10.3,10.31,10.3,10.31,249678.18,6.3698,6.3759,6.3698,6.3759,249678.18
2007-10-29 15:20:00,10.3,10.35,10.3,10.33,752670.63,6.3698,6.4007,6.3698,6.3883,752670.63
2007-10-29 15:25:00,10.33,10.34,10.32,10.33,345529.5525,6.3883,6.3945,6.3821,6.3883,345529.5525
2007-10-29 15:30:00,10.33,10.34,10.33,10.34,441582.93,6.3883,6.3945,6.3883,6.3945,441582.93
2007-10-29 15:35:00,10.34,10.35,10.34,10.34,446734.0575,6.3945,6.4007,6.3945,6.3945,446734.0575
2007-10-29 15:40:00,10.34,10.36,10.34,10.36,672272.64,6.3945,6.4069,6.3945,6.4069,672272.64
2007-10-29 15:45:00,10.36,10.39,10.35,10.37,428856.615,6.4069,6.4254,6.4007,6.4131,428856.615
2007-10-29 15:50:00,10.38,10.42,10.38,10.41,796606.7175,6.4192,6.444,6.4192,6.4378,796606.7175
2007-10-29 15:55:00,10.41,10.44,10.39,10.4,1234351.5525,6.4378,6.4563,6.4254,6.4316,1234351.5525
2007-10-30 09:30:00,10.2,10.24,10.18,10.2,236951.865,6.3079,6.3327,6.2956,6.3079,236951.865
2007-10-30 09:35:00,10.2,10.24,10.18,10.18,167967.1575,6.3079,6.3327,6.2956,6.2956,167967.1575
2007-10-30 09:40:00,10.19,10.19,10.17,10.18,81913.0275,6.3017,6.3017,6.2894,6.2956,81913.0275
2007-10-30 09:45:00,10.18,10.2,10.17,10.2,116152.875,6.2956,6.3079,6.2894,6.3079,116152.875
2007-10-30 09:50:00,10.19,10.2,10.19,10.19,79084.9575,6.3017,6.3079,6.3017,6.3017,79084.9575
2007-10-30 09:55:00,10.19,10.2,10.18,10.19,58278.4425,6.3017,6.3079,6.2956,6.3017,58278.4425
2007-10-30 10:00:00,10.2,10.2,10.19,10.19,56258.3925,6.3079,6.3079,6.3017,6.3017,56258.3925
2007-10-30 10:05:00,10.2,10.2,10.16,10.16,172108.26,6.3079,6.3079,6.2832,6.2832,172108.26
2007-10-30 10:10:00,10.17,10.2,10.15,10.18,156149.865,6.2894,6.3079,6.277,6.2956,156149.865
2007-10-30 10:15:00,10.19,10.2,10.17,10.17,138878.4375,6.3017,6.3079,6.2894,6.2894,138878.4375
2007-10-30 10:20:00,10.17,10.18,10.13,10.13,836401.7025,6.2894,6.2956,6.2646,6.2646,836401.7025
2007-10-30 10:25:00,10.13,10.13,10.06,10.1,447744.0825,6.2646,6.2646,6.2213,6.2461,447744.0825
2007-10-30 10:30:00,10.11,10.11,10.08,10.09,105749.6175,6.2523,6.2523,6.2337,6.2399,105749.6175
2007-10-30 10:35:00,10.09,10.11,10.08,10.09,235739.835,6.2399,6.2523,6.2337,6.2399,235739.835
2007-10-30 10:40:00,10.1,10.1,10.09,10.09,89387.2125,6.2461,6.2461,6.2399,6.2399,89387.2125
2007-10-30 10:45:00,10.09,10.1,10.09,10.09,36461.9025,6.2399,6.2461,6.2399,6.2399,36461.9025
2007-10-30 10:50:00,10.09,10.1,10.09,10.09,32421.8025,6.2399,6.2461,6.2399,6.2399,32421.8025
2007-10-30 10:55:00,10.09,10.13,10.09,10.13,111910.77,6.2399,6.2646,6.2399,6.2646,111910.77
2007-10-30 11:00:00,10.13,10.15,10.11,10.13,170795.2275,6.2646,6.277,6.2523,6.2646,170795.2275
2007-10-30 11:05:00,10.13,10.13,10.09,10.09,139484.4525,6.2646,6.2646,6.2399,6.2399,139484.4525
2007-10-30 11:10:00,10.1,10.12,10.09,10.11,67166.6625,6.2461,6.2584,6.2399,6.2523,67166.6625
2007-10-30 11:15:00,10.12,10.14,10.11,10.13,93427.3125,6.2584,6.2708,6.2523,6.2646,93427.3125
2007-10-30 11:20:00,10.13,10.17,10.13,10.15,203823.045,6.2646,6.2894,6.2646,6.277,203823.045
2007-10-30 11:25:00,10.14,10.15,10.1,10.12,228972.6675,6.2708,6.277,6.2461,6.2584,228972.6675
2007-10-30 11:30:00,10.12,10.14,10.11,10.11,75347.865,6.2584,6.2708,6.2523,6.2523,75347.865
2007-10-30 11:35:00,10.12,10.13,10.11,10.11,70297.74,6.2584,6.2646,6.2523,6.2523,70297.74
2007-10-30 11:40:00,10.12,10.14,10.11,10.14,97265.4075,6.2584,6.2708,6.2523,6.2708,97265.4075
2007-10-30 11:45:00,10.14,10.15,10.13,10.14,54036.3375,6.2708,6.277,6.2646,6.2708,54036.3375
2007-10-30 11:50:00,10.15,10.15,10.12,10.14,63025.56,6.277,6.277,6.2584,6.2708,63025.56
2007-10-30 11:55:00,10.14,10.15,10.13,10.13,111001.7475,6.2708,6.277,6.2646,6.2646,111001.7475
2007-10-30 12:00:00,10.14,10.15,10.13,10.15,116556.885,6.2708,6.277,6.2646,6.277,116556.885
2007-10-30 12:05:00,10.15,10.15,10.14,10.14,104537.5875,6.277,6.277,6.2708,6.2708,104537.5875
2007-10-30 12:10:00,10.14,10.15,10.13,10.14,82519.0425,6.2708,6.277,6.2646,6.2708,82519.0425
2007-10-30 12:15:00,10.14,10.16,10.14,10.15,86256.135,6.2708,6.2832,6.2708,6.277,86256.135
2007-10-30 12:20:00,10.15,10.16,10.14,10.15,86761.1475,6.277,6.2832,6.2708,6.277,86761.1475
2007-10-30 12:25:00,10.15,10.16,10.14,10.15,96558.39,6.277,6.2832,6.2708,6.277,96558.39
2007-10-30 12:30:00,10.16,10.16,10.15,10.16,96154.38,6.2832,6.2832,6.277,6.2832,96154.38
2007-10-30 12:35:00,10.16,10.17,10.11,10.13,178572.42,6.2832,6.2894,6.2523,6.2646,178572.42
2007-10-30 12:40:00,10.13,10.15,10.13,10.15,52420.2975,6.2646,6.277,6.2646,6.277,52420.2975
2007-10-30 12:45:00,10.14,10.18,10.14,10.15,264424.545,6.2708,6.2956,6.2708,6.277,264424.545
2007-10-30 12:50:00,10.16,10.17,10.14,10.15,74640.8475,6.2832,6.2894,6.2708,6.277,74640.8475
2007-10-30 12:55:00,10.14,10.16,10.14,10.15,103931.5725,6.2708,6.2832,6.2708,6.277,103931.5725
2007-10-30 13:00:00,10.14,10.16,10.13,10.16,99386.46,6.2708,6.2832,6.2646,6.2832,99386.46
2007-10-30 13:05:00,10.16,10.16,10.14,10.14,64338.5925,6.2832,6.2832,6.2708,6.2708,64338.5925
2007-10-30 13:10:00,10.15,10.16,10.14,10.15,173421.2925,6.277,6.2832,6.2708,6.277,173421.2925
2007-10-30 13:15:00,10.16,10.18,10.15,10.17,81711.0225,6.2832,6.2956,6.277,6.2894,81711.0225
2007-10-30 13:20:00,10.18,10.21,10.17,10.19,400373.91,6.2956,6.3141,6.2894,6.3017,400373.91
2007-10-30 13:25:00,10.19,10.25,10.18,10.24,321187.95,6.3017,6.3388,6.2956,6.3327,321187.95
2007-10-30 13:30:00,10.25,10.25,10.22,10.23,145443.6,6.3388,6.3388,6.3203,6.3265,145443.6
2007-10-30 13:35:00,10.22,10.28,10.21,10.27,234426.8025,6.3203,6.3574,6.3141,6.3512,234426.8025
2007-10-30 13:40:00,10.27,10.28,10.24,10.26,145746.6075,6.3512,6.3574,6.3327,6.345,145746.6075
2007-10-30 13:45:00,10.27,10.28,10.23,10.24,144433.575,6.3512,6.3574,6.3265,6.3327,144433.575
2007-10-30 13:50:00,10.23,10.28,10.23,10.27,152412.7725,6.3265,6.3574,6.3265,6.3512,152412.7725
2007-10-30 13:55:00,10.26,10.28,10.26,10.28,39289.9725,6.345,6.3574,6.345,6.3574,39289.9725
2007-10-30 14:00:00,10.27,10.3,10.27,10.28,280483.9425,6.3512,6.3698,6.3512,6.3574,280483.9425
2007-10-30 14:05:00,10.28,10.29,10.23,10.26,187157.6325,6.3574,6.3636,6.3265,6.345,187157.6325
2007-10-30 14:10:00,10.27,10.28,10.26,10.28,53430.3225,6.3512,6.3574,6.345,6.3574,53430.3225
2007-10-30 14:15:00,10.28,10.29,10.27,10.28,91508.265,6.3574,6.3636,6.3512,6.3574,91508.265
2007-10-30 14:20:00,10.28,10.29,10.26,10.27,95245.3575,6.3574,6.3636,6.345,6.3512,95245.3575
2007-10-30 14:25:00,10.26,10.26,10.25,10.26,74842.8525,6.345,6.345,6.3388,6.345,74842.8525
2007-10-30 14:30:00,10.26,10.28,10.26,10.28,54743.355,6.345,6.3574,6.345,6.3574,54743.355
2007-10-30 14:35:00,10.28,10.28,10.27,10.28,53127.315,6.3574,6.3574,6.3512,6.3574,53127.315
2007-10-30 14:40:00,10.28,10.3,10.27,10.3,89892.225,6.3574,6.3698,6.3512,6.3698,89892.225
2007-10-30 14:45:00,10.3,10.31,10.29,10.29,88276.185,6.3698,6.3759,6.3636,6.3636,88276.185
2007-10-30 14:50:00,10.29,10.3,10.29,10.3,110799.7425,6.3636,6.3698,6.3636,6.3698,110799.7425
2007-10-30 14:55:00,10.3,10.31,10.29,10.3,189278.685,6.3698,6.3759,6.3636,6.3698,189278.685
2007-10-30 15:00:00,10.3,10.3,10.29,10.29,144231.57,6.3698,6.3698,6.3636,6.3636,144231.57
2007-10-30 15:05:00,10.3,10.3,10.29,10.29,91609.2675,6.3698,6.3698,6.3636,6.3636,91609.2675
2007-10-30 15:10:00,10.29,10.33,10.29,10.3,278968.905,6.3636,6.3883,6.3636,6.3698,278968.905
2007-10-30 15:15:00,10.29,10.32,10.29,10.32,139383.45,6.3636,6.3821,6.3636,6.3821,139383.45
2007-10-30 15:20:00,10.31,10.32,10.29,10.3,273514.77,6.3759,6.3821,6.3636,6.3698,273514.77
2007-10-30 15:25:00,10.3,10.32,10.3,10.3,219983.445,6.3698,6.3821,6.3698,6.3698,219983.445
2007-10-30 15:30:00,10.3,10.31,10.29,10.29,933667.11,6.3698,6.3759,6.3636,6.3636,933667.11
2007-10-30 15:35:00,10.29,10.31,10.29,10.3,1017802.1925,6.3636,6.3759,6.3636,6.3698,1017802.1925
2007-10-30 15:40:00,10.3,10.31,10.27,10.3,806504.9625,6.3698,6.3759,6.3512,6.3698,806504.9625
2007-10-30 15:45:00,10.3,10.32,10.28,10.32,1181325.24,6.3698,6.3821,6.3574,6.3821,1181325.24
2007-10-30 15:50:00,10.32,10.34,10.3,10.33,423503.4825,6.3821,6.3945,6.3698,6.3883,423503.4825
2007-10-30 15:55:00,10.31,10.32,10.3,10.31,487539.0675,6.3759,6.3821,6.3698,6.3759,487539.0675
2007-10-31 09:30:00,10.35,10.39,10.32,10.39,147059.64,6.4007,6.4254,6.3821,6.4254,147059.64
2007-10-31 09:35:00,10.38,10.39,10.33,10.35,138272.4225,6.4192,6.4254,6.3883,6.4007,138272.4225
2007-10-31 09:40:00,10.36,10.36,10.33,10.35,85347.1125,6.4069,6.4069,6.3883,6.4007,85347.1125
2007-10-31 09:45:00,10.35,10.37,10.35,10.35,82014.03,6.4007,6.4131,6.4007,6.4007,82014.03
2007-10-31 09:50:00,10.35,10.37,10.34,10.35,77569.92,6.4007,6.4131,6.3945,6.4007,77569.92
2007-10-31 09:55:00,10.36,10.37,10.35,10.35,124435.08,6.4069,6.4131,6.4007,6.4007,124435.08
2007-10-31 10:00:00,10.36,10.38,10.35,10.36,211499.235,6.4069,6.4192,6.4007,6.4069,211499.235
2007-10-31 10:05:00,10.36,10.38,10.36,10.38,97265.4075,6.4069,6.4192,6.4069,6.4192,97265.4075
2007-10-31 10:10:00,10.37,10.39,10.36,10.37,201802.995,6.4131,6.4254,6.4069,6.4131,201802.995
2007-10-31 10:15:00,10.37,10.39,10.36,10.39,117869.9175,6.4131,6.4254,6.4069,6.4254,117869.9175
2007-10-31 10:20:00,10.39,10.4,10.36,10.39,384011.505,6.4254,6.4316,6.4069,6.4254,384011.505
2007-10-31 10:25:00,10.39,10.39,10.38,10.39,38986.965,6.4254,6.4254,6.4192,6.4254,38986.965
2007-10-31 10:30:00,10.39,10.42,10.38,10.41,167563.1475,6.4254,6.444,6.4192,6.4378,167563.1475
2007-10-31 10:35:00,10.41,10.42,10.41,10.41,46966.1625,6.4378,6.444,6.4378,6.4378,46966.1625
2007-10-31 10:40:00,10.41,10.43,10.41,10.42,39895.9875,6.4378,6.4502,6.4378,6.444,39895.9875
2007-10-31 10:45:00,10.41,10.45,10.41,10.43,264222.54,6.4378,6.4625,6.4378,6.4502,264222.54
2007-10-31 10:50:00,10.43,10.43,10.41,10.42,157159.89,6.4502,6.4502,6.4378,6.444,157159.89
2007-10-31 10:55:00,10.43,10.44,10.42,10.43,131404.2525,6.4502,6.4563,6.444,6.4502,131404.2525
2007-10-31 11:00:00,10.43,10.44,10.42,10.43,582986.43,6.4502,6.4563,6.444,6.4502,582986.43
2007-10-31 11:05:00,10.43,10.45,10.43,10.44,375224.2875,6.4502,6.4625,6.4502,6.4563,375224.2875
2007-10-31 11:10:00,10.44,10.46,10.42,10.43,293614.2675,6.4563,6.4687,6.444,6.4502,293614.2675
2007-10-31 11:15:00,10.43,10.45,10.42,10.45,131707.26,6.4502,6.4625,6.444,6.4625,131707.26
2007-10-31 11:20:00,10.45,10.45,10.43,10.45,86458.14,6.4625,6.4625,6.4502,6.4625,86458.14
2007-10-31 11:25:00,10.44,10.47,10.44,10.46,207257.13,6.4563,6.4749,6.4563,6.4687,207257.13
2007-10-31 11:30:00,10.46,10.47,10.45,10.47,113526.81,6.4687,6.4749,6.4625,6.4749,113526.81
2007-10-31 11:35:00,10.47,10.47,10.43,10.44,178673.4225,6.4749,6.4749,6.4502,6.4563,178673.4225
2007-10-31 11:40:00,10.44,10.47,10.44,10.45,229780.6875,6.4563,6.4749,6.4563,6.4625,229780.6875
2007-10-31 11:45:00,10.46,10.47,10.45,10.46,74741.85,6.4687,6.4749,6.4625,6.4687,74741.85
2007-10-31 11:50:00,10.46,10.49,10.45,10.48,604398.96,6.4687,6.4873,6.4625,6.4811,604398.96
2007-10-31 11:55:00,10.49,10.5,10.48,10.49,263818.53,6.4873,6.4934,6.4811,6.4873,263818.53
2007-10-31 12:00:00,10.49,10.54,10.48,10.53,273918.78,6.4873,6.5182,6.4811,6.512,273918.78
2007-10-31 12:05:00,10.53,10.53,10.5,10.5,285635.07,6.512,6.512,6.4934,6.4934,285635.07
2007-10-31 12:10:00,10.5,10.51,10.48,10.49,626619.51,6.4934,6.4996,6.4811,6.4873,626619.51
2007-10-31 12:15:00,10.48,10.51,10.48,10.51,254021.2875,6.4811,6.4996,6.4811,6.4996,254021.2875
2007-10-31 12:20:00,10.5,10.52,10.48,10.49,465520.5225,6.4934,6.5058,6.4811,6.4873,465520.5225
2007-10-31 12:25:00,10.48,10.51,10.48,10.49,239678.9325,6.4811,6.4996,6.4811,6.4873,239678.9325
2007-10-31 12:30:00,10.49,10.52,10.48,10.51,324117.0225,6.4873,6.5058,6.4811,6.4996,324117.0225
2007-10-31 12:35:00,10.52,10.52,10.51,10.52,58480.4475,6.5058,6.5058,6.4996,6.5058,58480.4475
2007-10-31 12:40:00,10.51,10.52,10.51,10.51,10403.2575,6.4996,6.5058,6.4996,6.4996,10403.2575
2007-10-31 12:45:00,10.52,10.52,10.49,10.5,526122.0225,6.5058,6.5058,6.4873,6.4934,526122.0225
2007-10-31 12:50:00,10.5,10.51,10.49,10.49,495215.2575,6.4934,6.4996,6.4873,6.4873,495215.2575
2007-10-31 12:55:00,10.49,10.5,10.44,10.46,167159.1375,6.4873,6.4934,6.4563,6.4687,167159.1375
2007-10-31 13:00:00,10.46,10.47,10.45,10.45,482993.955,6.4687,6.4749,6.4625,6.4625,482993.955
2007-10-31 13:05:00,10.44,10.46,10.44,10.45,464712.5025,6.4563,6.4687,6.4563,6.4625,464712.5025
2007-10-31 13:10:00,10.45,10.46,10.44,10.44,288564.1425,6.4625,6.4687,6.4563,6.4563,288564.1425
2007-10-31 13:15:00,10.45,10.45,10.43,10.44,291190.2075,6.4625,6.4625,6.4502,6.4563,291190.2075
2007-10-31 13:20:00,10.45,10.45,10.4,10.41,506729.5425,6.4625,6.4625,6.4316,6.4378,506729.5425
2007-10-31 13:25:00,10.41,10.44,10.39,10.4,443400.975,6.4378,6.4563,6.4254,6.4316,443400.975
2007-10-31 13:30:00,10.4,10.43,10.4,10.4,353003.7375,6.4316,6.4502,6.4316,6.4316,353003.7375
2007-10-31 13:35:00,10.41,10.45,10.4,10.42,565512.9975,6.4378,6.4625,6.4316,6.444,565512.9975
2007-10-31 13:40:00,10.42,10.44,10.41,10.42,333813.2625,6.444,6.4563,6.4378,6.444,333813.2625
2007-10-31 13:45:00,10.42,10.44,10.42,10.44,179986.455,6.444,6.4563,6.444,6.4563,179986.455
2007-10-31 13:50:00,10.43,10.44,10.41,10.42,144938.5875,6.4502,6.4563,6.4378,6.444,144938.5875
2007-10-31 13:55:00,10.41,10.43,10.37,10.38,333005.2425,6.4378,6.4502,6.4131,6.4192,333005.2425
2007-10-31 14:00:00,10.38,10.41,10.38,10.41,69287.715,6.4192,6.4378,6.4192,6.4378,69287.715
2007-10-31 14:05:00,10.41,10.41,10.38,10.39,90397.2375,6.4378,6.4378,6.4192,6.4254,90397.2375
2007-10-31 14:10:00,10.4,10.4,10.35,10.38,93528.315,6.4316,6.4316,6.4007,6.4192,93528.315
2007-10-31 14:15:00,10.38,10.42,10.33,10.41,197964.9,6.4192,6.444,6.3883,6.4378,197964.9
2007-10-31 14:20:00,10.41,10.42,10.34,10.38,173421.2925,6.4378,6.444,6.3945,6.4192,173421.2925
2007-10-31 14:25:00,10.38,10.42,10.38,10.42,93023.3025,6.4192,6.444,6.4192,6.444,93023.3025
2007-10-31 14:30:00,10.41,10.46,10.4,10.46,352902.735,6.4378,6.4687,6.4316,6.4687,352902.735
2007-10-31 14:35:00,10.46,10.47,10.43,10.43,350579.6775,6.4687,6.4749,6.4502,6.4502,350579.6775
2007-10-31 14:40:00,10.43,10.5,10.43,10.49,332399.2275,6.4502,6.4934,6.4502,6.4873,332399.2275
2007-10-31 14:45:00,10.48,10.52,10.48,10.48,439259.8725,6.4811,6.5058,6.4811,6.4811,439259.8725
2007-10-31 14:50:00,10.48,10.51,10.46,10.5,306643.59,6.4811,6.4996,6.4687,6.4934,306643.59
2007-10-31 14:55:00,10.5,10.62,10.5,10.55,709946.5725,6.4934,6.5677,6.4934,6.5244,709946.5725
2007-10-31 15:00:00,10.55,10.61,10.49,10.51,436936.815,6.5244,6.5615,6.4873,6.4996,436936.815
2007-10-31 15:05:00,10.53,10.55,10.51,10.54,239577.93,6.512,6.5244,6.4996,6.5182,239577.93
2007-10-31 15:10:00,10.53,10.54,10.51,10.52,183824.55,6.512,6.5182,6.4996,6.5058,183824.55
2007-10-31 15:15:00,10.51,10.52,10.45,10.48,515819.7675,6.4996,6.5058,6.4625,6.4811,515819.7675
2007-10-31 15:20:00,10.47,10.51,10.47,10.5,284322.0375,6.4749,6.4996,6.4749,6.4934,284322.0375
2007-10-31 15:25:00,10.5,10.51,10.47,10.47,373810.2525,6.4934,6.4996,6.4749,6.4749,373810.2525
2007-10-31 15:30:00,10.47,10.48,10.44,10.48,599449.8375,6.4749,6.4811,6.4563,6.4811,599449.8375
2007-10-31 15:35:00,10.48,10.49,10.48,10.49,105850.62,6.4811,6.4873,6.4811,6.4873,105850.62
2007-10-31 15:40:00,10.48,10.49,10.45,10.47,354114.765,6.4811,6.4873,6.4625,6.4749,354114.765
2007-10-31 15:45:00,10.47,10.49,10.44,10.48,348862.635,6.4749,6.4873,6.4563,6.4811,348862.635
2007-10-31 15:50:00,10.48,10.55,10.47,10.55,508042.575,6.4811,6.5244,6.4749,6.5244,508042.575
2007-10-31 15:55:00,10.55,10.56,10.49,10.49,467338.5675,6.5244,6.5306,6.4873,6.4873,467338.5675
2007-11-01 09:30:00,10.04,10.36,10.04,10.35,316036.8225,6.209,6.4069,6.209,6.4007,316036.8225
2007-11-01 09:35:00,10.35,10.35,10.24,10.33,491781.1725,6.4007,6.4007,6.3327,6.3883,491781.1725
2007-11-01 09:40:00,10.33,10.34,10.27,10.3,324925.0425,6.3883,6.3945,6.3512,6.3698,324925.0425
2007-11-01 09:45:00,10.3,10.32,10.24,10.25,519455.8575,6.3698,6.3821,6.3327,6.3388,519455.8575
2007-11-01 09:50:00,10.25,10.28,10.24,10.27,577128.285,6.3388,6.3574,6.3327,6.3512,577128.285
2007-11-01 09:55:00,10.27,10.33,10.27,10.31,247254.12,6.3512,6.3883,6.3512,6.3759,247254.12
2007-11-01 10:00:00,10.31,10.33,10.29,10.29,212509.26,6.3759,6.3883,6.3636,6.3636,212509.26
2007-11-01 10:05:00,10.3,10.31,10.28,10.29,205843.095,6.3698,6.3759,6.3574,6.3636,205843.095
2007-11-01 10:10:00,10.28,10.29,10.25,10.28,180390.465,6.3574,6.3636,6.3388,6.3574,180390.465
2007-11-01 10:15:00,10.28,10.28,10.24,10.25,167462.145,6.3574,6.3574,6.3327,6.3388,167462.145
2007-11-01 10:20:00,10.26,10.31,10.26,10.31,223114.5225,6.345,6.3759,6.345,6.3759,223114.5225
2007-11-01 10:25:00,10.31,10.31,10.3,10.3,43633.08,6.3759,6.3759,6.3698,6.3698,43633.08
2007-11-01 10:30:00,10.31,10.35,10.3,10.34,191803.7475,6.3759,6.4007,6.3698,6.3945,191803.7475
2007-11-01 10:35:00,10.35,10.43,10.35,10.4,598338.81,6.4007,6.4502,6.4007,6.4316,598338.81
2007-11-01 10:40:00,10.4,10.42,10.38,10.38,426533.5575,6.4316,6.444,6.4192,6.4192,426533.5575
2007-11-01 10:45:00,10.39,10.39,10.38,10.39,67873.68,6.4254,6.4254,6.4192,6.4254,67873.68
2007-11-01 10:50:00,10.39,10.4,10.39,10.39,49996.2375,6.4254,6.4316,6.4254,6.4254,49996.2375
2007-11-01 10:55:00,10.39,10.41,10.39,10.41,134131.32,6.4254,6.4378,6.4254,6.4378,134131.32
2007-11-01 11:00:00,10.41,10.47,10.41,10.44,1094665.095,6.4378,6.4749,6.4378,6.4563,1094665.095
2007-11-01 11:05:00,10.45,10.46,10.43,10.45,310380.6825,6.4625,6.4687,6.4502,6.4625,310380.6825
2007-11-01 11:10:00,10.45,10.47,10.43,10.46,325329.0525,6.4625,6.4749,6.4502,6.4687,325329.0525
2007-11-01 11:15:00,10.46,10.46,10.42,10.45,342701.4825,6.4687,6.4687,6.444,6.4625,342701.4825
2007-11-01 11:20:00,10.45,10.5,10.45,10.5,306845.595,6.4625,6.4934,6.4625,6.4934,306845.595
2007-11-01 11:25:00,10.5,10.53,10.48,10.49,693180.1575,6.4934,6.512,6.4811,6.4873,693180.1575
2007-11-01 11:30:00,10.49,10.52,10.48,10.48,347751.6075,6.4873,6.5058,6.4811,6.4811,347751.6075
2007-11-01 11:35:00,10.48,10.49,10.47,10.47,276948.855,6.4811,6.4873,6.4749,6.4749,276948.855
2007-11-01 11:40:00,10.48,10.49,10.47,10.47,241597.98,6.4811,6.4873,6.4749,6.4749,241597.98
2007-11-01 11:45:00,10.47,10.5,10.47,10.49,159987.96,6.4749,6.4934,6.4749,6.4873,159987.96
2007-11-01 11:50:00,10.49,10.53,10.49,10.51,174532.32,6.4873,6.512,6.4873,6.4996,174532.32
2007-11-01 11:55:00,10.52,10.56,10.52,10.55,399060.8775,6.5058,6.5306,6.5058,6.5244,399060.8775
2007-11-01 12:00:00,10.55,10.59,10.55,10.59,539858.3625,6.5244,6.5491,6.5244,6.5491,539858.3625
2007-11-01 12:05:00,10.59,10.61,10.56,10.58,348862.635,6.5491,6.5615,6.5306,6.5429,348862.635
2007-11-01 12:10:00,10.57,10.58,10.56,10.56,134030.3175,6.5367,6.5429,6.5306,6.5306,134030.3175
2007-11-01 12:15:00,10.56,10.58,10.56,10.57,228164.6475,6.5306,6.5429,6.5306,6.5367,228164.6475
2007-11-01 12:20:00,10.57,10.57,10.55,10.57,155745.855,6.5367,6.5367,6.5244,6.5367,155745.855
2007-11-01 12:25:00,10.56,10.56,10.52,10.52,494912.25,6.5306,6.5306,6.5058,6.5058,494912.25
2007-11-01 12:30:00,10.53,10.54,10.52,10.53,160290.9675,6.512,6.5182,6.5058,6.512,160290.9675
2007-11-01 12:35:00,10.52,10.56,10.52,10.55,131505.255,6.5058,6.5306,6.5058,6.5244,131505.255
2007-11-01 12:40:00,10.55,10.57,10.55,10.57,143423.55,6.5244,6.5367,6.5244,6.5367,143423.55
2007-11-01 12:45:00,10.57,10.57,10.54,10.54,140090.4675,6.5367,6.5367,6.5182,6.5182,140090.4675
2007-11-01 12:50:00,10.55,10.57,10.55,10.56,202308.0075,6.5244,6.5367,6.5244,6.5306,202308.0075
2007-11-01 12:55:00,10.56,10.6,10.56,10.6,114031.8225,6.5306,6.5553,6.5306,6.5553,114031.8225
2007-11-01 13:00:00,10.59,10.6,10.58,10.58,188470.665,6.5491,6.5553,6.5429,6.5429,188470.665
2007-11-01 13:05:00,10.59,10.61,10.58,10.61,256142.34,6.5491,6.5615,6.5429,6.5615,256142.34
2007-11-01 13:10:00,10.61,10.62,10.58,10.58,295937.325,6.5615,6.5677,6.5429,6.5429,295937.325
2007-11-01 13:15:00,10.58,10.63,10.58,10.61,196853.8725,6.5429,6.5738,6.5429,6.5615,196853.8725
2007-11-01 13:20:00,10.61,10.63,10.59,10.59,236850.8625,6.5615,6.5738,6.5491,6.5491,236850.8625
2007-11-01 13:25:00,10.6,10.61,10.59,10.61,184026.555,6.5553,6.5615,6.5491,6.5615,184026.555
2007-11-01 13:30:00,10.6,10.63,10.59,10.61,326137.0725,6.5553,6.5738,6.5491,6.5615,326137.0725
2007-11-01 13:35:00,10.61,10.61,10.58,10.61,204227.055,6.5615,6.5615,6.5429,6.5615,204227.055
2007-11-01 13:40:00,10.61,10.61,10.59,10.59,168371.1675,6.5615,6.5615,6.5491,6.5491,168371.1675
2007-11-01 13:45:00,10.59,10.6,10.57,10.58,229376.6775,6.5491,6.5553,6.5367,6.5429,229376.6775
2007-11-01 13:50:00,10.58,10.59,10.56,10.56,148170.6675,6.5429,6.5491,6.5306,6.5306,148170.6675
2007-11-01 13:55:00,10.56,10.58,10.53,10.54,353003.7375,6.5306,6.5429,6.512,6.5182,353003.7375
2007-11-01 14:00:00,10.53,10.54,10.52,10.53,267151.6125,6.512,6.5182,6.5058,6.512,267151.6125
2007-11-01 14:05:00,10.52,10.52,10.47,10.49,495215.2575,6.5058,6.5058,6.4749,6.4873,495215.2575
2007-11-01 14:10:00,10.49,10.54,10.49,10.54,196550.865,6.4873,6.5182,6.4873,6.5182,196550.865
2007-11-01 14:15:00,10.54,10.56,10.51,10.53,288968.1525,6.5182,6.5306,6.4996,6.512,288968.1525
2007-11-01 14:20:00,10.53,10.53,10.48,10.49,276847.8525,6.512,6.512,6.4811,6.4873,276847.8525
2007-11-01 14:25:00,10.49,10.54,10.49,10.53,232406.7525,6.4873,6.5182,6.4873,6.512,232406.7525
2007-11-01 14:30:00,10.52,10.55,10.52,10.55,98275.4325,6.5058,6.5244,6.5058,6.5244,98275.4325
2007-11-01 14:35:00,10.55,10.59,10.54,10.57,305633.565,6.5244,6.5491,6.5182,6.5367,305633.565
2007-11-01 14:40:00,10.57,10.59,10.56,10.56,174229.3125,6.5367,6.5491,6.5306,6.5306,174229.3125
2007-11-01 14:45:00,10.56,10.57,10.55,10.57,73933.83,6.5306,6.5367,6.5244,6.5367,73933.83
2007-11-01 14:50:00,10.57,10.59,10.55,10.55,112617.7875,6.5367,6.5491,6.5244,6.5244,112617.7875
2007-11-01 14:55:00,10.55,10.55,10.53,10.54,117869.9175,6.5244,6.5244,6.512,6.5182,117869.9175
2007-11-01 15:00:00,10.53,10.55,10.51,10.51,161502.9975,6.512,6.5244,6.4996,6.4996,161502.9975
2007-11-01 15:05:00,10.52,10.57,10.51,10.56,196651.8675,6.5058,6.5367,6.4996,6.5306,196651.8675
2007-11-01 15:10:00,10.57,10.58,10.54,10.54,329874.165,6.5367,6.5429,6.5182,6.5182,329874.165
2007-11-01 15:15:00,10.54,10.58,10.54,10.54,270686.7,6.5182,6.5429,6.5182,6.5182,270686.7
2007-11-01 15:20:00,10.54,10.54,10.45,10.46,443299.9725,6.5182,6.5182,6.4625,6.4687,443299.9725
2007-11-01 15:25:00,10.46,10.47,10.41,10.41,324319.0275,6.4687,6.4749,6.4378,6.4378,324319.0275
2007-11-01 15:30:00,10.41,10.46,10.41,10.45,404616.015,6.4378,6.4687,6.4378,6.4625,404616.015
2007-11-01 15:35:00,10.44,10.48,10.44,10.45,309067.65,6.4563,6.4811,6.4563,6.4625,309067.65
2007-11-01 15:40:00,10.45,10.47,10.44,10.46,128576.1825,6.4625,6.4749,6.4563,6.4687,128576.1825
2007-11-01 15:45:00,10.47,10.53,10.46,10.51,543393.45,6.4749,6.512,6.4687,6.4996,543393.45
2007-11-01 15:50:00,10.51,10.51,10.44,10.47,603085.9275,6.4996,6.4996,6.4563,6.4749,603085.9275
2007-11-01 15:55:00,10.47,10.47,10.38,10.42,1274348.5425,6.4749,6.4749,6.4192,6.444,1274348.5425
2007-11-02 09:30:00,10.28,10.3,10.25,10.27,345327.5475,6.3574,6.3698,6.3388,6.3512,345327.5475
2007-11-02 09:35:00,10.27,10.36,10.27,10.34,566523.0225,6.3512,6.4069,6.3512,6.3945,566523.0225
2007-11-02 09:40:00,10.34,10.45,10.34,10.4,351892.71,6.3945,6.4625,6.3945,6.4316,351892.71
2007-11-02 09:45:00,10.4,10.41,10.34,10.35,458854.3575,6.4316,6.4378,6.3945,6.4007,458854.3575
2007-11-02 09:50:00,10.36,10.37,10.25,10.25,592177.6575,6.4069,6.4131,6.3388,6.3388,592177.6575
2007-11-02 09:55:00,10.25,10.37,10.24,10.28,473802.7275,6.3388,6.4131,6.3327,6.3574,473802.7275
2007-11-02 10:00:00,10.28,10.3,10.2,10.22,337550.355,6.3574,6.3698,6.3079,6.3203,337550.355
2007-11-02 10:05:00,10.22,10.26,10.2,10.24,458955.36,6.3203,6.345,6.3079,6.3327,458955.36
2007-11-02 10:10:00,10.24,10.29,10.22,10.23,529051.095,6.3327,6.3636,6.3203,6.3265,529051.095
2007-11-02 10:15:00,10.22,10.24,10.18,10.2,283918.0275,6.3203,6.3327,6.2956,6.3079,283918.0275
2007-11-02 10:20:00,10.2,10.25,10.17,10.25,296644.3425,6.3079,6.3388,6.2894,6.3388,296644.3425
2007-11-02 10:25:00,10.25,10.28,10.21,10.28,284322.0375,6.3388,6.3574,6.3141,6.3574,284322.0375
2007-11-02 10:30:00,10.28,10.3,10.26,10.3,339267.3975,6.3574,6.3698,6.345,6.3698,339267.3975
2007-11-02 10:35:00,10.3,10.3,10.29,10.29,104840.595,6.3698,6.3698,6.3636,6.3636,104840.595
2007-11-02 10:40:00,10.3,10.3,10.25,10.27,154230.8175,6.3698,6.3698,6.3388,6.3512,154230.8175
2007-11-02 10:45:00,10.26,10.28,10.25,10.25,103830.57,6.345,6.3574,6.3388,6.3388,103830.57
2007-11-02 10:50:00,10.25,10.25,10.22,10.24,128576.1825,6.3388,6.3388,6.3203,6.3327,128576.1825
2007-11-02 10:55:00,10.24,10.25,10.22,10.24,214327.305,6.3327,6.3388,6.3203,6.3327,214327.305
2007-11-02 11:00:00,10.24,10.25,10.24,10.25,72620.7975,6.3327,6.3388,6.3327,6.3388,72620.7975
2007-11-02 11:05:00,10.25,10.27,10.25,10.27,137969.415,6.3388,6.3512,6.3388,6.3512,137969.415
2007-11-02 11:10:00,10.27,10.29,10.26,10.28,85347.1125,6.3512,6.3636,6.345,6.3574,85347.1125
2007-11-02 11:15:00,10.28,10.3,10.27,10.29,320278.9275,6.3574,6.3698,6.3512,6.3636,320278.9275
2007-11-02 11:20:00,10.3,10.3,10.23,10.23,164432.07,6.3698,6.3698,6.3265,6.3265,164432.07
2007-11-02 11:25:00,10.23,10.28,10.23,10.26,456733.305,6.3265,6.3574,6.3265,6.345,456733.305
2007-11-02 11:30:00,10.25,10.29,10.25,10.27,395222.7825,6.3388,6.3636,6.3388,6.3512,395222.7825
2007-11-02 11:35:00,10.28,10.3,10.27,10.29,217155.375,6.3574,6.3698,6.3512,6.3636,217155.375
2007-11-02 11:40:00,10.29,10.29,10.25,10.25,326238.075,6.3636,6.3636,6.3388,6.3388,326238.075
2007-11-02 11:45:00,10.25,10.26,10.24,10.24,195035.8275,6.3388,6.345,6.3327,6.3327,195035.8275
2007-11-02 11:50:00,10.24,10.27,10.23,10.24,348862.635,6.3327,6.3512,6.3265,6.3327,348862.635
2007-11-02 11:55:00,10.25,10.27,10.23,10.24,252203.2425,6.3388,6.3512,6.3265,6.3327,252203.2425
2007-11-02 12:00:00,10.23,10.27,10.21,10.22,379769.4,6.3265,6.3512,6.3141,6.3203,379769.4
2007-11-02 12:05:00,10.22,10.23,10.2,10.21,521879.9175,6.3203,6.3265,6.3079,6.3141,521879.9175
2007-11-02 12:10:00,10.22,10.24,10.2,10.22,572078.16,6.3203,6.3327,6.3079,6.3203,572078.16
2007-11-02 12:15:00,10.22,10.23,10.2,10.22,84842.1,6.3203,6.3265,6.3079,6.3203,84842.1
2007-11-02 12:20:00,10.22,10.26,10.22,10.24,116152.875,6.3203,6.345,6.3203,6.3327,116152.875
2007-11-02 12:25:00,10.25,10.25,10.2,10.21,213620.2875,6.3388,6.3388,6.3079,6.3141,213620.2875
2007-11-02 12:30:00,10.21,10.22,10.2,10.22,892963.1025,6.3141,6.3203,6.3079,6.3203,892963.1025
2007-11-02 12:35:00,10.22,10.25,10.21,10.23,418251.3525,6.3203,6.3388,6.3141,6.3265,418251.3525
2007-11-02 12:40:00,10.23,10.25,10.23,10.25,182208.51,6.3265,6.3388,6.3265,6.3388,182208.51
2007-11-02 12:45:00,10.25,10.28,10.25,10.26,248971.1625,6.3388,6.3574,6.3388,6.345,248971.1625
2007-11-02 12:50:00,10.26,10.26,10.25,10.25,29694.735,6.345,6.345,6.3388,6.3388,29694.735
2007-11-02 12:55:00,10.25,10.27,10.25,10.27,115142.85,6.3388,6.3512,6.3388,6.3512,115142.85
2007-11-02 13:00:00,10.27,10.29,10.27,10.29,137868.4125,6.3512,6.3636,6.3512,6.3636,137868.4125
2007-11-02 13:05:00,10.29,10.29,10.28,10.28,60298.4925,6.3636,6.3636,6.3574,6.3574,60298.4925
2007-11-02 13:10:00,10.29,10.29,10.28,10.28,188268.66,6.3636,6.3636,6.3574,6.3574,188268.66
2007-11-02 13:15:00,10.29,10.29,10.28,10.29,26260.65,6.3636,6.3636,6.3574,6.3636,26260.65
2007-11-02 13:20:00,10.28,10.29,10.27,10.28,94033.3275,6.3574,6.3636,6.3512,6.3574,94033.3275
2007-11-02 13:25:00,10.29,10.29,10.28,10.28,39087.9675,6.3636,6.3636,6.3574,6.3574,39087.9675
2007-11-02 13:30:00,10.28,10.3,10.28,10.29,60298.4925,6.3574,6.3698,6.3574,6.3636,60298.4925
2007-11-02 13:35:00,10.29,10.3,10.29,10.3,27775.6875,6.3636,6.3698,6.3636,6.3698,27775.6875
2007-11-02 13:40:00,10.3,10.32,10.27,10.31,263515.5225,6.3698,6.3821,6.3512,6.3759,263515.5225
2007-11-02 13:45:00,10.3,10.33,10.28,10.31,206348.1075,6.3698,6.3883,6.3574,6.3759,206348.1075
2007-11-02 13:50:00,10.31,10.34,10.31,10.33,150998.7375,6.3759,6.3945,6.3759,6.3883,150998.7375
2007-11-02 13:55:00,10.33,10.34,10.31,10.32,112011.7725,6.3883,6.3945,6.3759,6.3821,112011.7725
2007-11-02 14:00:00,10.31,10.32,10.31,10.31,30098.745,6.3759,6.3821,6.3759,6.3759,30098.745
2007-11-02 14:05:00,10.32,10.32,10.29,10.3,73933.83,6.3821,6.3821,6.3636,6.3698,73933.83
2007-11-02 14:10:00,10.3,10.3,10.27,10.27,59490.4725,6.3698,6.3698,6.3512,6.3512,59490.4725
2007-11-02 14:15:00,10.28,10.28,10.25,10.26,80397.99,6.3574,6.3574,6.3388,6.345,80397.99
2007-11-02 14:20:00,10.27,10.27,10.24,10.26,251698.23,6.3512,6.3512,6.3327,6.345,251698.23
2007-11-02 14:25:00,10.26,10.32,10.25,10.31,128374.1775,6.345,6.3821,6.3388,6.3759,128374.1775
2007-11-02 14:30:00,10.32,10.32,10.31,10.31,35249.8725,6.3821,6.3821,6.3759,6.3759,35249.8725
2007-11-02 14:35:00,10.32,10.32,10.29,10.29,133424.3025,6.3821,6.3821,6.3636,6.3636,133424.3025
2007-11-02 14:40:00,10.3,10.3,10.29,10.3,59389.47,6.3698,6.3698,6.3636,6.3698,59389.47
2007-11-02 14:45:00,10.29,10.3,10.29,10.29,45552.1275,6.3636,6.3698,6.3636,6.3636,45552.1275
2007-11-02 14:50:00,10.29,10.3,10.26,10.26,172916.28,6.3636,6.3698,6.345,6.345,172916.28
2007-11-02 14:55:00,10.26,10.27,10.26,10.27,57066.4125,6.345,6.3512,6.345,6.3512,57066.4125
2007-11-02 15:00:00,10.26,10.27,10.26,10.27,122819.04,6.345,6.3512,6.345,6.3512,122819.04
2007-11-02 15:05:00,10.27,10.27,10.26,10.27,58783.455,6.3512,6.3512,6.345,6.3512,58783.455
2007-11-02 15:10:00,10.27,10.27,10.23,10.26,160290.9675,6.3512,6.3512,6.3265,6.345,160290.9675
2007-11-02 15:15:00,10.26,10.27,10.24,10.27,160593.975,6.345,6.3512,6.3327,6.3512,160593.975
2007-11-02 15:20:00,10.26,10.28,10.26,10.28,143928.5625,6.345,6.3574,6.345,6.3574,143928.5625
2007-11-02 15:25:00,10.28,10.29,10.28,10.29,56864.4075,6.3574,6.3636,6.3574,6.3636,56864.4075
2007-11-02 15:30:00,10.28,10.29,10.28,10.28,79892.9775,6.3574,6.3636,6.3574,6.3574,79892.9775
2007-11-02 15:35:00,10.29,10.29,10.28,10.28,80700.9975,6.3636,6.3636,6.3574,6.3574,80700.9975
2007-11-02 15:40:00,10.28,10.31,10.28,10.31,146655.63,6.3574,6.3759,6.3574,6.3759,146655.63
2007-11-02 15:45:00,10.31,10.31,10.3,10.31,178673.4225,6.3759,6.3759,6.3698,6.3759,178673.4225
2007-11-02 15:50:00,10.31,10.32,10.3,10.3,219781.44,6.3759,6.3821,6.3698,6.3698,219781.44
2007-11-02 15:55:00,10.3,10.31,10.29,10.31,205944.0975,6.3698,6.3759,6.3636,6.3759,205944.0975
2007-11-05 09:30:00,10.08,10.16,10.08,10.14,337449.3525,6.2337,6.2832,6.2337,6.2708,337449.3525
2007-11-05 09:35:00,10.15,10.19,10.14,10.19,307552.6125,6.277,6.3017,6.2708,6.3017,307552.6125
2007-11-05 09:40:00,10.19,10.21,10.18,10.2,294927.3,6.3017,6.3141,6.2956,6.3079,294927.3
2007-11-05 09:45:00,10.2,10.23,10.19,10.22,325632.06,6.3079,6.3265,6.3017,6.3203,325632.06
2007-11-05 09:50:00,10.22,10.22,10.15,10.16,258364.395,6.3203,6.3203,6.277,6.2832,258364.395
2007-11-05 09:55:00,10.16,10.2,10.16,10.2,204934.0725,6.2832,6.3079,6.2832,6.3079,204934.0725
2007-11-05 10:00:00,10.2,10.26,10.19,10.23,303007.5,6.3079,6.345,6.3017,6.3265,303007.5
2007-11-05 10:05:00,10.23,10.23,10.2,10.21,52824.3075,6.3265,6.3265,6.3079,6.3141,52824.3075
2007-11-05 10:10:00,10.2,10.22,10.2,10.22,53531.325,6.3079,6.3203,6.3079,6.3203,53531.325
2007-11-05 10:15:00,10.22,10.22,10.18,10.19,142514.5275,6.3203,6.3203,6.2956,6.3017,142514.5275
2007-11-05 10:20:00,10.18,10.2,10.18,10.2,54844.3575,6.2956,6.3079,6.2956,6.3079,54844.3575
2007-11-05 10:25:00,10.2,10.21,10.19,10.2,166654.125,6.3079,6.3141,6.3017,6.3079,166654.125
2007-11-05 10:30:00,10.21,10.21,10.2,10.21,62520.5475,6.3141,6.3141,6.3079,6.3141,62520.5475
2007-11-05 10:35:00,10.21,10.29,10.2,10.28,364215.015,6.3141,6.3636,6.3079,6.3574,364215.015
2007-11-05 10:40:00,10.29,10.33,10.27,10.3,408252.105,6.3636,6.3883,6.3512,6.3698,408252.105
2007-11-05 10:45:00,10.31,10.34,10.3,10.33,247153.1175,6.3759,6.3945,6.3698,6.3883,247153.1175
2007-11-05 10:50:00,10.33,10.33,10.3,10.3,324925.0425,6.3883,6.3883,6.3698,6.3698,324925.0425
2007-11-05 10:55:00,10.3,10.32,10.28,10.29,211600.2375,6.3698,6.3821,6.3574,6.3636,211600.2375
2007-11-05 11:00:00,10.29,10.29,10.26,10.27,68883.705,6.3636,6.3636,6.345,6.3512,68883.705
2007-11-05 11:05:00,10.27,10.31,10.27,10.28,173219.2875,6.3512,6.3759,6.3512,6.3574,173219.2875
2007-11-05 11:10:00,10.28,10.28,10.23,10.28,134434.3275,6.3574,6.3574,6.3265,6.3574,134434.3275
2007-11-05 11:15:00,10.28,10.29,10.25,10.28,107971.6725,6.3574,6.3636,6.3388,6.3574,107971.6725
2007-11-05 11:20:00,10.28,10.28,10.26,10.27,48481.2,6.3574,6.3574,6.345,6.3512,48481.2
2007-11-05 11:25:00,10.27,10.27,10.25,10.25,50198.2425,6.3512,6.3512,6.3388,6.3388,50198.2425
2007-11-05 11:30:00,10.25,10.25,10.23,10.23,42522.0525,6.3388,6.3388,6.3265,6.3265,42522.0525
2007-11-05 11:35:00,10.24,10.24,10.2,10.21,69994.7325,6.3327,6.3327,6.3079,6.3141,69994.7325
2007-11-05 11:40:00,10.21,10.25,10.21,10.22,221296.4775,6.3141,6.3388,6.3141,6.3203,221296.4775
2007-11-05 11:45:00,10.23,10.25,10.22,10.24,130596.2325,6.3265,6.3388,6.3203,6.3327,130596.2325
2007-11-05 11:50:00,10.24,10.26,10.24,10.26,109789.7175,6.3327,6.345,6.3327,6.345,109789.7175
2007-11-05 11:55:00,10.26,10.27,10.22,10.25,168775.1775,6.345,6.3512,6.3203,6.3388,168775.1775
2007-11-05 12:00:00,10.25,10.25,10.21,10.21,79690.9725,6.3388,6.3388,6.3141,6.3141,79690.9725
2007-11-05 12:05:00,10.22,10.22,10.18,10.2,206348.1075,6.3203,6.3203,6.2956,6.3079,206348.1075
2007-11-05 12:10:00,10.19,10.2,10.19,10.2,21614.535,6.3017,6.3079,6.3017,6.3079,21614.535
2007-11-05 12:15:00,10.2,10.22,10.19,10.19,237254.8725,6.3079,6.3203,6.3017,6.3017,237254.8725
2007-11-05 12:20:00,10.19,10.19,10.17,10.17,78882.9525,6.3017,6.3017,6.2894,6.2894,78882.9525
2007-11-05 12:25:00,10.16,10.19,10.15,10.19,82115.0325,6.2832,6.3017,6.277,6.3017,82115.0325
2007-11-05 12:30:00,10.18,10.18,10.15,10.16,63934.5825,6.2956,6.2956,6.277,6.2832,63934.5825
2007-11-05 12:35:00,10.16,10.18,10.16,10.16,86357.1375,6.2832,6.2956,6.2832,6.2832,86357.1375
2007-11-05 12:40:00,10.16,10.16,10.15,10.16,51713.28,6.2832,6.2832,6.277,6.2832,51713.28
2007-11-05 12:45:00,10.15,10.17,10.15,10.16,56561.4,6.277,6.2894,6.277,6.2832,56561.4
2007-11-05 12:50:00,10.17,10.17,10.15,10.16,56157.39,6.2894,6.2894,6.277,6.2832,56157.39
2007-11-05 12:55:00,10.16,10.17,10.15,10.16,38885.9625,6.2832,6.2894,6.277,6.2832,38885.9625
2007-11-05 13:00:00,10.17,10.19,10.16,10.18,105143.6025,6.2894,6.3017,6.2832,6.2956,105143.6025
2007-11-05 13:05:00,10.17,10.17,10.15,10.15,52117.29,6.2894,6.2894,6.277,6.277,52117.29
2007-11-05 13:10:00,10.15,10.16,10.15,10.15,28886.715,6.277,6.2832,6.277,6.277,28886.715
2007-11-05 13:15:00,10.16,10.16,10.15,10.15,145140.5925,6.2832,6.2832,6.277,6.277,145140.5925
2007-11-05 13:20:00,10.16,10.16,10.12,10.14,131404.2525,6.2832,6.2832,6.2584,6.2708,131404.2525
2007-11-05 13:25:00,10.14,10.15,10.13,10.14,85044.105,6.2708,6.277,6.2646,6.2708,85044.105
2007-11-05 13:30:00,10.14,10.15,10.13,10.14,57470.4225,6.2708,6.277,6.2646,6.2708,57470.4225
2007-11-05 13:35:00,10.14,10.17,10.14,10.17,315228.8025,6.2708,6.2894,6.2708,6.2894,315228.8025
2007-11-05 13:40:00,10.16,10.19,10.14,10.15,120293.9775,6.2832,6.3017,6.2708,6.277,120293.9775
2007-11-05 13:45:00,10.14,10.15,10.11,10.11,144231.57,6.2708,6.277,6.2523,6.2523,144231.57
2007-11-05 13:50:00,10.11,10.12,10.06,10.06,277655.8725,6.2523,6.2584,6.2213,6.2213,277655.8725
2007-11-05 13:55:00,10.06,10.09,10.04,10.08,148271.67,6.2213,6.2399,6.209,6.2337,148271.67
2007-11-05 14:00:00,10.08,10.11,10.07,10.09,125243.1,6.2337,6.2523,6.2275,6.2399,125243.1
2007-11-05 14:05:00,10.09,10.09,10.07,10.07,52723.305,6.2399,6.2399,6.2275,6.2275,52723.305
2007-11-05 14:10:00,10.07,10.09,10.06,10.06,74842.8525,6.2275,6.2399,6.2213,6.2213,74842.8525
2007-11-05 14:15:00,10.06,10.08,10.05,10.08,97366.41,6.2213,6.2337,6.2152,6.2337,97366.41
2007-11-05 14:20:00,10.07,10.08,10.05,10.06,113425.8075,6.2275,6.2337,6.2152,6.2213,113425.8075
2007-11-05 14:25:00,10.05,10.06,10.0,10.04,174431.3175,6.2152,6.2213,6.1842,6.209,174431.3175
2007-11-05 14:30:00,10.04,10.07,10.02,10.04,105951.6225,6.209,6.2275,6.1966,6.209,105951.6225
2007-11-05 14:35:00,10.03,10.07,10.03,10.07,156351.87,6.2028,6.2275,6.2028,6.2275,156351.87
2007-11-05 14:40:00,10.06,10.07,10.04,10.05,74741.85,6.2213,6.2275,6.209,6.2152,74741.85
2007-11-05 14:45:00,10.05,10.12,10.04,10.12,178168.41,6.2152,6.2584,6.209,6.2584,178168.41
2007-11-05 14:50:00,10.12,10.12,10.08,10.1,97467.4125,6.2584,6.2584,6.2337,6.2461,97467.4125
2007-11-05 14:55:00,10.09,10.12,10.07,10.1,189177.6825,6.2399,6.2584,6.2275,6.2461,189177.6825
2007-11-05 15:00:00,10.1,10.11,10.09,10.11,38279.9475,6.2461,6.2523,6.2399,6.2523,38279.9475
2007-11-05 15:05:00,10.1,10.19,10.1,10.17,117162.9,6.2461,6.3017,6.2461,6.2894,117162.9
2007-11-05 15:10:00,10.17,10.17,10.13,10.17,162311.0175,6.2894,6.2894,6.2646,6.2894,162311.0175
2007-11-05 15:15:00,10.17,10.18,10.16,10.16,51410.2725,6.2894,6.2956,6.2832,6.2832,51410.2725
2007-11-05 15:20:00,10.16,10.18,10.15,10.17,152109.765,6.2832,6.2956,6.277,6.2894,152109.765
2007-11-05 15:25:00,10.18,10.18,10.15,10.18,225639.585,6.2956,6.2956,6.277,6.2956,225639.585
2007-11-05 15:30:00,10.17,10.18,10.13,10.15,262606.5,6.2894,6.2956,6.2646,6.277,262606.5
2007-11-05 15:35:00,10.14,10.17,10.14,10.15,177158.385,6.2708,6.2894,6.2708,6.277,177158.385
2007-11-05 15:40:00,10.15,10.15,10.06,10.09,303007.5,6.277,6.277,6.2213,6.2399,303007.5
2007-11-05 15:45:00,10.09,10.13,10.08,10.12,151503.75,6.2399,6.2646,6.2337,6.2584,151503.75
2007-11-05 15:50:00,10.13,10.16,10.12,10.16,167563.1475,6.2646,6.2832,6.2584,6.2832,167563.1475
2007-11-05 15:55:00,10.16,10.17,10.1,10.11,372901.23,6.2832,6.2894,6.2461,6.2523,372901.23
2007-11-06 09:30:00,10.1,10.37,10.1,10.27,5050.125,6.2461,6.4131,6.2461,6.3512,5050.125
2007-11-06 09:35:00,10.24,10.27,10.17,10.24,220185.45,6.3327,6.3512,6.2894,6.3327,220185.45
2007-11-06 09:40:00,10.25,10.25,10.2,10.2,277352.865,6.3388,6.3388,6.3079,6.3079,277352.865
2007-11-06 09:45:00,10.19,10.21,10.15,10.21,239476.9275,6.3017,6.3141,6.277,6.3141,239476.9275
2007-11-06 09:50:00,10.2,10.21,10.18,10.19,190591.7175,6.3079,6.3141,6.2956,6.3017,190591.7175
2007-11-06 09:55:00,10.2,10.25,10.2,10.25,220488.4575,6.3079,6.3388,6.3079,6.3388,220488.4575
2007-11-06 10:00:00,10.25,10.27,10.24,10.27,166250.115,6.3388,6.3512,6.3327,6.3512,166250.115
2007-11-06 10:05:00,10.27,10.28,10.23,10.23,163725.0525,6.3512,6.3574,6.3265,6.3265,163725.0525
2007-11-06 10:10:00,10.23,10.24,10.21,10.21,39794.985,6.3265,6.3327,6.3141,6.3141,39794.985
2007-11-06 10:15:00,10.21,10.26,10.21,10.25,156250.8675,6.3141,6.345,6.3141,6.3388,156250.8675
2007-11-06 10:20:00,10.25,10.26,10.22,10.23,118576.935,6.3388,6.345,6.3203,6.3265,118576.935
2007-11-06 10:25:00,10.23,10.26,10.22,10.26,157967.91,6.3265,6.345,6.3203,6.345,157967.91
2007-11-06 10:30:00,10.26,10.26,10.23,10.23,155240.8425,6.345,6.345,6.3265,6.3265,155240.8425
2007-11-06 10:35:00,10.23,10.25,10.23,10.24,124536.0825,6.3265,6.3388,6.3265,6.3327,124536.0825
2007-11-06 10:40:00,10.25,10.25,10.19,10.2,107163.6525,6.3388,6.3388,6.3017,6.3079,107163.6525
2007-11-06 10:45:00,10.19,10.21,10.19,10.19,107062.65,6.3017,6.3141,6.3017,6.3017,107062.65
2007-11-06 10:50:00,10.19,10.21,10.17,10.21,244527.0525,6.3017,6.3141,6.2894,6.3141,244527.0525
2007-11-06 10:55:00,10.21,10.23,10.2,10.22,117970.92,6.3141,6.3265,6.3079,6.3203,117970.92
2007-11-06 11:00:00,10.22,10.22,10.2,10.2,39693.9825,6.3203,6.3203,6.3079,6.3079,39693.9825
2007-11-06 11:05:00,10.21,10.21,10.17,10.2,105951.6225,6.3141,6.3141,6.2894,6.3079,105951.6225
2007-11-06 11:10:00,10.2,10.21,10.17,10.17,64944.6075,6.3079,6.3141,6.2894,6.2894,64944.6075
2007-11-06 11:15:00,10.17,10.18,10.16,10.18,73933.83,6.2894,6.2956,6.2832,6.2956,73933.83
2007-11-06 11:20:00,10.18,10.19,10.15,10.15,163826.055,6.2956,6.3017,6.277,6.277,163826.055
2007-11-06 11:25:00,10.16,10.17,10.14,10.15,94942.35,6.2832,6.2894,6.2708,6.277,94942.35
2007-11-06 11:30:00,10.16,10.16,10.14,10.14,42421.05,6.2832,6.2832,6.2708,6.2708,42421.05
2007-11-06 11:35:00,10.15,10.16,10.14,10.16,58480.4475,6.277,6.2832,6.2708,6.2832,58480.4475
2007-11-06 11:40:00,10.16,10.19,10.15,10.15,91609.2675,6.2832,6.3017,6.277,6.277,91609.2675
2007-11-06 11:45:00,10.15,10.16,10.14,10.14,105143.6025,6.277,6.2832,6.2708,6.2708,105143.6025
2007-11-06 11:50:00,10.14,10.18,10.14,10.17,86357.1375,6.2708,6.2956,6.2708,6.2894,86357.1375
2007-11-06 11:55:00,10.17,10.19,10.16,10.17,91205.2575,6.2894,6.3017,6.2832,6.2894,91205.2575
2007-11-06 12:00:00,10.18,10.18,10.15,10.15,129788.2125,6.2956,6.2956,6.277,6.277,129788.2125
2007-11-06 12:05:00,10.15,10.15,10.14,10.15,188066.655,6.277,6.277,6.2708,6.277,188066.655
2007-11-06 12:10:00,10.15,10.16,10.14,10.16,62924.5575,6.277,6.2832,6.2708,6.2832,62924.5575
2007-11-06 12:15:00,10.16,10.18,10.15,10.17,223013.52,6.2832,6.2956,6.277,6.2894,223013.52
2007-11-06 12:20:00,10.17,10.19,10.17,10.17,109385.7075,6.2894,6.3017,6.2894,6.2894,109385.7075
2007-11-06 12:25:00,10.18,10.18,10.15,10.15,57571.425,6.2956,6.2956,6.277,6.277,57571.425
2007-11-06 12:30:00,10.16,10.17,10.15,10.15,34542.855,6.2832,6.2894,6.277,6.277,34542.855
2007-11-06 12:35:00,10.15,10.16,10.15,10.16,15655.3875,6.277,6.2832,6.277,6.2832,15655.3875
2007-11-06 12:40:00,10.16,10.16,10.14,10.14,20705.5125,6.2832,6.2832,6.2708,6.2708,20705.5125
2007-11-06 12:45:00,10.15,10.15,10.14,10.15,91205.2575,6.277,6.277,6.2708,6.277,91205.2575
2007-11-06 12:50:00,10.15,10.17,10.14,10.16,131909.265,6.277,6.2894,6.2708,6.2832,131909.265
2007-11-06 12:55:00,10.15,10.16,10.15,10.16,11514.285,6.277,6.2832,6.277,6.2832,11514.285
2007-11-06 13:00:00,10.16,10.17,10.15,10.16,57975.435,6.2832,6.2894,6.277,6.2832,57975.435
2007-11-06 13:05:00,10.16,10.17,10.16,10.16,122819.04,6.2832,6.2894,6.2832,6.2832,122819.04
2007-11-06 13:10:00,10.16,10.18,10.15,10.17,80296.9875,6.2832,6.2956,6.277,6.2894,80296.9875
2007-11-06 13:15:00,10.17,10.18,10.16,10.16,71509.77,6.2894,6.2956,6.2832,6.2832,71509.77
2007-11-06 13:20:00,10.17,10.17,10.15,10.16,109991.7225,6.2894,6.2894,6.277,6.2832,109991.7225
2007-11-06 13:25:00,10.16,10.16,10.15,10.15,36057.8925,6.2832,6.2832,6.277,6.277,36057.8925
2007-11-06 13:30:00,10.15,10.16,10.15,10.16,26159.6475,6.277,6.2832,6.277,6.2832,26159.6475
2007-11-06 13:35:00,10.16,10.18,10.16,10.18,162412.02,6.2832,6.2956,6.2832,6.2956,162412.02
2007-11-06 13:40:00,10.18,10.19,10.15,10.17,259071.4125,6.2956,6.3017,6.277,6.2894,259071.4125
2007-11-06 13:45:00,10.18,10.18,10.16,10.17,123627.06,6.2956,6.2956,6.2832,6.2894,123627.06
2007-11-06 13:50:00,10.16,10.19,10.16,10.19,102719.5425,6.2832,6.3017,6.2832,6.3017,102719.5425
2007-11-06 13:55:00,10.19,10.19,10.17,10.17,99891.4725,6.3017,6.3017,6.2894,6.2894,99891.4725
2007-11-06 14:00:00,10.17,10.17,10.16,10.17,23331.5775,6.2894,6.2894,6.2832,6.2894,23331.5775
2007-11-06 14:05:00,10.17,10.17,10.15,10.15,105345.6075,6.2894,6.2894,6.277,6.277,105345.6075
2007-11-06 14:10:00,10.15,10.17,10.15,10.17,32724.81,6.277,6.2894,6.277,6.2894,32724.81
2007-11-06 14:15:00,10.16,10.17,10.16,10.17,37370.925,6.2832,6.2894,6.2832,6.2894,37370.925
2007-11-06 14:20:00,10.16,10.17,10.14,10.15,131303.25,6.2832,6.2894,6.2708,6.277,131303.25
2007-11-06 14:25:00,10.15,10.16,10.12,10.13,128172.1725,6.277,6.2832,6.2584,6.2646,128172.1725
2007-11-06 14:30:00,10.13,10.15,10.11,10.14,143625.555,6.2646,6.277,6.2523,6.2708,143625.555
2007-11-06 14:35:00,10.15,10.15,10.13,10.14,62924.5575,6.277,6.277,6.2646,6.2708,62924.5575
2007-11-06 14:40:00,10.14,10.17,10.13,10.16,111506.76,6.2708,6.2894,6.2646,6.2832,111506.76
2007-11-06 14:45:00,10.17,10.17,10.14,10.14,72014.7825,6.2894,6.2894,6.2708,6.2708,72014.7825
2007-11-06 14:50:00,10.14,10.15,10.13,10.14,52218.2925,6.2708,6.277,6.2646,6.2708,52218.2925
2007-11-06 14:55:00,10.14,10.17,10.14,10.16,95245.3575,6.2708,6.2894,6.2708,6.2832,95245.3575
2007-11-06 15:00:00,10.15,10.17,10.15,10.15,78074.9325,6.277,6.2894,6.277,6.277,78074.9325
2007-11-06 15:05:00,10.15,10.17,10.15,10.17,78276.9375,6.277,6.2894,6.277,6.2894,78276.9375
2007-11-06 15:10:00,10.17,10.18,10.16,10.17,183925.5525,6.2894,6.2956,6.2832,6.2894,183925.5525
2007-11-06 15:15:00,10.17,10.23,10.16,10.22,105648.615,6.2894,6.3265,6.2832,6.3203,105648.615
2007-11-06 15:20:00,10.22,10.23,10.19,10.22,141302.4975,6.3203,6.3265,6.3017,6.3203,141302.4975
2007-11-06 15:25:00,10.22,10.24,10.22,10.24,80498.9925,6.3203,6.3327,6.3203,6.3327,80498.9925
2007-11-06 15:30:00,10.24,10.29,10.24,10.27,169078.185,6.3327,6.3636,6.3327,6.3512,169078.185
2007-11-06 15:35:00,10.27,10.29,10.25,10.28,381587.445,6.3512,6.3636,6.3388,6.3574,381587.445
2007-11-06 15:40:00,10.28,10.33,10.28,10.31,455925.285,6.3574,6.3883,6.3574,6.3759,455925.285
2007-11-06 15:45:00,10.31,10.31,10.29,10.3,284221.035,6.3759,6.3759,6.3636,6.3698,284221.035
2007-11-06 15:50:00,10.3,10.33,10.29,10.33,290281.185,6.3698,6.3883,6.3636,6.3883,290281.185
2007-11-06 15:55:00,10.32,10.33,10.29,10.32,373608.2475,6.3821,6.3883,6.3636,6.3821,373608.2475
2007-11-07 09:30:00,10.33,10.33,10.16,10.2,112415.7825,6.3883,6.3883,6.2832,6.3079,112415.7825
2007-11-07 09:35:00,10.2,10.24,10.2,10.21,110496.735,6.3079,6.3327,6.3079,6.3141,110496.735
2007-11-07 09:40:00,10.21,10.21,10.17,10.19,125243.1,6.3141,6.3141,6.2894,6.3017,125243.1
2007-11-07 09:45:00,10.18,10.2,10.17,10.2,122718.0375,6.2956,6.3079,6.2894,6.3079,122718.0375
2007-11-07 09:50:00,10.2,10.26,10.2,10.23,158270.9175,6.3079,6.345,6.3079,6.3265,158270.9175
2007-11-07 09:55:00,10.23,10.23,10.2,10.21,111809.7675,6.3265,6.3265,6.3079,6.3141,111809.7675
2007-11-07 10:00:00,10.21,10.25,10.2,10.24,168270.165,6.3141,6.3388,6.3079,6.3327,168270.165
2007-11-07 10:05:00,10.24,10.29,10.23,10.28,67570.6725,6.3327,6.3636,6.3265,6.3574,67570.6725
2007-11-07 10:10:00,10.28,10.3,10.28,10.3,130394.2275,6.3574,6.3698,6.3574,6.3698,130394.2275
2007-11-07 10:15:00,10.29,10.3,10.27,10.28,173522.295,6.3636,6.3698,6.3512,6.3574,173522.295
2007-11-07 10:20:00,10.28,10.29,10.22,10.23,310784.6925,6.3574,6.3636,6.3203,6.3265,310784.6925
2007-11-07 10:25:00,10.23,10.24,10.21,10.22,201802.995,6.3265,6.3327,6.3141,6.3203,201802.995
2007-11-07 10:30:00,10.23,10.25,10.22,10.22,157462.8975,6.3265,6.3388,6.3203,6.3203,157462.8975
2007-11-07 10:35:00,10.22,10.23,10.17,10.18,283312.0125,6.3203,6.3265,6.2894,6.2956,283312.0125
2007-11-07 10:40:00,10.18,10.21,10.17,10.21,94033.3275,6.2956,6.3141,6.2894,6.3141,94033.3275
2007-11-07 10:45:00,10.21,10.22,10.19,10.22,144534.5775,6.3141,6.3203,6.3017,6.3203,144534.5775
2007-11-07 10:50:00,10.21,10.24,10.21,10.24,88579.1925,6.3141,6.3327,6.3141,6.3327,88579.1925
2007-11-07 10:55:00,10.23,10.24,10.21,10.21,487034.055,6.3265,6.3327,6.3141,6.3141,487034.055
2007-11-07 11:00:00,10.21,10.22,10.18,10.22,150392.7225,6.3141,6.3203,6.2956,6.3203,150392.7225
2007-11-07 11:05:00,10.21,10.22,10.19,10.21,126556.1325,6.3141,6.3203,6.3017,6.3141,126556.1325
2007-11-07 11:10:00,10.21,10.22,10.2,10.22,86155.1325,6.3141,6.3203,6.3079,6.3203,86155.1325
2007-11-07 11:15:00,10.22,10.24,10.19,10.22,144231.57,6.3203,6.3327,6.3017,6.3203,144231.57
2007-11-07 11:20:00,10.22,10.22,10.2,10.2,47774.1825,6.3203,6.3203,6.3079,6.3079,47774.1825
2007-11-07 11:25:00,10.21,10.22,10.2,10.2,112011.7725,6.3141,6.3203,6.3079,6.3079,112011.7725
2007-11-07 11:30:00,10.2,10.21,10.2,10.2,45552.1275,6.3079,6.3141,6.3079,6.3079,45552.1275
2007-11-07 11:35:00,10.21,10.23,10.21,10.22,67469.67,6.3141,6.3265,6.3141,6.3203,67469.67
2007-11-07 11:40:00,10.23,10.24,10.2,10.23,117667.9125,6.3265,6.3327,6.3079,6.3265,117667.9125
2007-11-07 11:45:00,10.22,10.23,10.21,10.21,59591.475,6.3203,6.3265,6.3141,6.3141,59591.475
2007-11-07 11:50:00,10.22,10.24,10.21,10.24,42926.0625,6.3203,6.3327,6.3141,6.3327,42926.0625
2007-11-07 11:55:00,10.24,10.24,10.22,10.22,50097.24,6.3327,6.3327,6.3203,6.3203,50097.24
2007-11-07 12:00:00,10.23,10.23,10.22,10.22,66863.655,6.3265,6.3265,6.3203,6.3203,66863.655
2007-11-07 12:05:00,10.22,10.23,10.2,10.21,62722.5525,6.3203,6.3265,6.3079,6.3141,62722.5525
2007-11-07 12:10:00,10.22,10.22,10.2,10.21,87165.1575,6.3203,6.3203,6.3079,6.3141,87165.1575
2007-11-07 12:15:00,10.21,10.22,10.19,10.2,152412.7725,6.3141,6.3203,6.3017,6.3079,152412.7725
2007-11-07 12:20:00,10.2,10.2,10.19,10.2,58783.455,6.3079,6.3079,6.3017,6.3079,58783.455
2007-11-07 12:25:00,10.2,10.21,10.2,10.2,45855.135,6.3079,6.3141,6.3079,6.3079,45855.135
2007-11-07 12:30:00,10.21,10.21,10.19,10.2,58884.4575,6.3141,6.3141,6.3017,6.3079,58884.4575
2007-11-07 12:35:00,10.19,10.2,10.19,10.19,39693.9825,6.3017,6.3079,6.3017,6.3017,39693.9825
2007-11-07 12:40:00,10.2,10.2,10.18,10.19,22826.565,6.3079,6.3079,6.2956,6.3017,22826.565
2007-11-07 12:45:00,10.19,10.2,10.17,10.17,162109.0125,6.3017,6.3079,6.2894,6.2894,162109.0125
2007-11-07 12:50:00,10.17,10.19,10.15,10.19,170189.2125,6.2894,6.3017,6.277,6.3017,170189.2125
2007-11-07 12:55:00,10.18,10.19,10.16,10.17,144635.58,6.2956,6.3017,6.2832,6.2894,144635.58
2007-11-07 13:00:00,10.17,10.18,10.16,10.16,60803.505,6.2894,6.2956,6.2832,6.2832,60803.505
2007-11-07 13:05:00,10.16,10.18,10.16,10.17,30805.7625,6.2832,6.2956,6.2832,6.2894,30805.7625
2007-11-07 13:10:00,10.18,10.19,10.16,10.18,155543.85,6.2956,6.3017,6.2832,6.2956,155543.85
2007-11-07 13:15:00,10.17,10.17,10.11,10.13,279069.9075,6.2894,6.2894,6.2523,6.2646,279069.9075
2007-11-07 13:20:00,10.13,10.16,10.12,10.13,148978.6875,6.2646,6.2832,6.2584,6.2646,148978.6875
2007-11-07 13:25:00,10.13,10.13,10.11,10.12,89185.2075,6.2646,6.2646,6.2523,6.2584,89185.2075
2007-11-07 13:30:00,10.12,10.16,10.12,10.16,118879.9425,6.2584,6.2832,6.2584,6.2832,118879.9425
2007-11-07 13:35:00,10.15,10.16,10.15,10.16,16160.4,6.277,6.2832,6.277,6.2832,16160.4
2007-11-07 13:40:00,10.16,10.18,10.15,10.16,90700.245,6.2832,6.2956,6.277,6.2832,90700.245
2007-11-07 13:45:00,10.15,10.18,10.15,10.17,27371.6775,6.277,6.2956,6.277,6.2894,27371.6775
2007-11-07 13:50:00,10.18,10.18,10.16,10.17,39693.9825,6.2956,6.2956,6.2832,6.2894,39693.9825
2007-11-07 13:55:00,10.16,10.17,10.14,10.15,43229.07,6.2832,6.2894,6.2708,6.277,43229.07
2007-11-07 14:00:00,10.15,10.17,10.14,10.16,53430.3225,6.277,6.2894,6.2708,6.2832,53430.3225
2007-11-07 14:05:00,10.16,10.19,10.15,10.18,84034.08,6.2832,6.3017,6.277,6.2956,84034.08
2007-11-07 14:10:00,10.18,10.2,10.18,10.2,66560.6475,6.2956,6.3079,6.2956,6.3079,66560.6475
2007-11-07 14:15:00,10.2,10.22,10.18,10.21,121506.0075,6.3079,6.3203,6.2956,6.3141,121506.0075
2007-11-07 14:20:00,10.22,10.22,10.19,10.2,29492.73,6.3203,6.3203,6.3017,6.3079,29492.73
2007-11-07 14:25:00,10.2,10.22,10.19,10.2,125849.115,6.3079,6.3203,6.3017,6.3079,125849.115
2007-11-07 14:30:00,10.2,10.21,10.18,10.2,50501.25,6.3079,6.3141,6.2956,6.3079,50501.25
2007-11-07 14:35:00,10.2,10.2,10.16,10.17,83125.0575,6.3079,6.3079,6.2832,6.2894,83125.0575
2007-11-07 14:40:00,10.18,10.19,10.17,10.19,78680.9475,6.2956,6.3017,6.2894,6.3017,78680.9475
2007-11-07 14:45:00,10.19,10.19,10.16,10.17,88377.1875,6.3017,6.3017,6.2832,6.2894,88377.1875
2007-11-07 14:50:00,10.18,10.18,10.16,10.16,57672.4275,6.2956,6.2956,6.2832,6.2832,57672.4275
2007-11-07 14:55:00,10.16,10.17,10.14,10.17,69489.72,6.2832,6.2894,6.2708,6.2894,69489.72
2007-11-07 15:00:00,10.17,10.17,10.14,10.15,81711.0225,6.2894,6.2894,6.2708,6.277,81711.0225
2007-11-07 15:05:00,10.15,10.19,10.15,10.18,69792.7275,6.277,6.3017,6.277,6.2956,69792.7275
2007-11-07 15:10:00,10.18,10.2,10.17,10.2,130394.2275,6.2956,6.3079,6.2894,6.3079,130394.2275
2007-11-07 15:15:00,10.2,10.21,10.17,10.19,111001.7475,6.3079,6.3141,6.2894,6.3017,111001.7475
2007-11-07 15:20:00,10.19,10.2,10.16,10.17,105143.6025,6.3017,6.3079,6.2832,6.2894,105143.6025
2007-11-07 15:25:00,10.18,10.18,10.14,10.15,82216.035,6.2956,6.2956,6.2708,6.277,82216.035
2007-11-07 15:30:00,10.15,10.16,10.14,10.15,139181.445,6.277,6.2832,6.2708,6.277,139181.445
2007-11-07 15:35:00,10.14,10.15,10.11,10.12,239375.925,6.2708,6.277,6.2523,6.2584,239375.925
2007-11-07 15:40:00,10.12,10.13,10.09,10.1,331995.2175,6.2584,6.2646,6.2399,6.2461,331995.2175
2007-11-07 15:45:00,10.1,10.16,10.09,10.12,252102.24,6.2461,6.2832,6.2399,6.2584,252102.24
2007-11-07 15:50:00,10.11,10.12,10.05,10.11,411585.1875,6.2523,6.2584,6.2152,6.2523,411585.1875
2007-11-07 15:55:00,10.1,10.11,10.04,10.05,370174.1625,6.2461,6.2523,6.209,6.2152,370174.1625
2007-11-08 09:30:00,10.01,10.14,10.01,10.09,132616.2825,6.1904,6.2708,6.1904,6.2399,132616.2825
2007-11-08 09:35:00,10.09,10.12,10.02,10.04,170290.215,6.2399,6.2584,6.1966,6.209,170290.215
2007-11-08 09:40:00,10.04,10.04,10.0,10.02,180592.47,6.209,6.209,6.1842,6.1966,180592.47
2007-11-08 09:45:00,10.02,10.02,9.98,9.98,272504.745,6.1966,6.1966,6.1719,6.1719,272504.745
2007-11-08 09:50:00,9.99,10.04,9.97,10.0,177663.3975,6.1781,6.209,6.1657,6.1842,177663.3975
2007-11-08 09:55:00,10.01,10.02,10.0,10.01,161300.9925,6.1904,6.1966,6.1842,6.1904,161300.9925
2007-11-08 10:00:00,10.01,10.02,9.99,9.99,226043.595,6.1904,6.1966,6.1781,6.1781,226043.595
2007-11-08 10:05:00,10.0,10.0,9.95,10.0,286645.095,6.1842,6.1842,6.1533,6.1842,286645.095
2007-11-08 10:10:00,9.99,10.01,9.97,9.97,117970.92,6.1781,6.1904,6.1657,6.1657,117970.92
2007-11-08 10:15:00,9.97,10.02,9.97,10.02,131303.25,6.1657,6.1966,6.1657,6.1966,131303.25
2007-11-08 10:20:00,10.02,10.05,10.01,10.03,182006.505,6.1966,6.2152,6.1904,6.2028,182006.505
2007-11-08 10:25:00,10.03,10.04,10.01,10.03,104638.59,6.2028,6.209,6.1904,6.2028,104638.59
2007-11-08 10:30:00,10.02,10.02,9.99,9.99,117970.92,6.1966,6.1966,6.1781,6.1781,117970.92
2007-11-08 10:35:00,9.99,10.0,9.98,9.98,141706.5075,6.1781,6.1842,6.1719,6.1719,141706.5075
2007-11-08 10:40:00,9.99,9.99,9.98,9.98,79791.975,6.1781,6.1781,6.1719,6.1719,79791.975
2007-11-08 10:45:00,9.98,10.0,9.96,10.0,127869.165,6.1719,6.1842,6.1595,6.1842,127869.165
2007-11-08 10:50:00,9.99,10.0,9.97,9.98,119990.97,6.1781,6.1842,6.1657,6.1719,119990.97
2007-11-08 10:55:00,9.99,10.02,9.98,10.02,106153.6275,6.1781,6.1966,6.1719,6.1966,106153.6275
2007-11-08 11:00:00,10.02,10.03,10.01,10.02,54844.3575,6.1966,6.2028,6.1904,6.1966,54844.3575
2007-11-08 11:05:00,10.02,10.02,9.99,10.0,186551.6175,6.1966,6.1966,6.1781,6.1842,186551.6175
2007-11-08 11:10:00,10.0,10.04,10.0,10.03,581471.3925,6.1842,6.209,6.1842,6.2028,581471.3925
2007-11-08 11:15:00,10.03,10.05,10.03,10.04,117768.915,6.2028,6.2152,6.2028,6.209,117768.915
2007-11-08 11:20:00,10.04,10.04,10.01,10.02,73428.8175,6.209,6.209,6.1904,6.1966,73428.8175
2007-11-08 11:25:00,10.02,10.02,10.0,10.0,68782.7025,6.1966,6.1966,6.1842,6.1842,68782.7025
2007-11-08 11:30:00,10.0,10.02,9.98,9.99,133222.2975,6.1842,6.1966,6.1719,6.1781,133222.2975
2007-11-08 11:35:00,9.98,9.98,9.95,9.95,86660.145,6.1719,6.1719,6.1533,6.1533,86660.145
2007-11-08 11:40:00,9.96,9.97,9.92,9.93,275736.825,6.1595,6.1657,6.1348,6.1409,275736.825
2007-11-08 11:45:00,9.93,9.97,9.91,9.91,331894.215,6.1409,6.1657,6.1286,6.1286,331894.215
2007-11-08 11:50:00,9.91,9.92,9.87,9.9,260687.4525,6.1286,6.1348,6.1038,6.1224,260687.4525
2007-11-08 11:55:00,9.89,9.9,9.85,9.88,171098.235,6.1162,6.1224,6.0915,6.11,171098.235
2007-11-08 12:00:00,9.89,9.89,9.86,9.88,62318.5425,6.1162,6.1162,6.0977,6.11,62318.5425
2007-11-08 12:05:00,9.89,9.89,9.86,9.87,121708.0125,6.1162,6.1162,6.0977,6.1038,121708.0125
2007-11-08 12:10:00,9.86,9.88,9.85,9.85,123627.06,6.0977,6.11,6.0915,6.0915,123627.06
2007-11-08 12:15:00,9.85,9.88,9.84,9.84,440572.905,6.0915,6.11,6.0853,6.0853,440572.905
2007-11-08 12:20:00,9.84,9.84,9.78,9.8,449360.1225,6.0853,6.0853,6.0482,6.0606,449360.1225
2007-11-08 12:25:00,9.8,9.8,9.78,9.8,287251.11,6.0606,6.0606,6.0482,6.0606,287251.11
2007-11-08 12:30:00,9.8,9.8,9.78,9.78,205035.075,6.0606,6.0606,6.0482,6.0482,205035.075
2007-11-08 12:35:00,9.78,9.79,9.71,9.73,330379.1775,6.0482,6.0544,6.0049,6.0173,330379.1775
2007-11-08 12:40:00,9.73,9.75,9.68,9.7,209479.185,6.0173,6.0296,5.9863,5.9987,209479.185
2007-11-08 12:45:00,9.69,9.71,9.66,9.67,337348.35,5.9925,6.0049,5.974,5.9802,337348.35
2007-11-08 12:50:00,9.68,9.7,9.66,9.69,275029.8075,5.9863,5.9987,5.974,5.9925,275029.8075
2007-11-08 12:55:00,9.7,9.76,9.69,9.73,267858.63,5.9987,6.0358,5.9925,6.0173,267858.63
2007-11-08 13:00:00,9.72,9.75,9.71,9.74,169583.1975,6.0111,6.0296,6.0049,6.0234,169583.1975
2007-11-08 13:05:00,9.74,9.74,9.7,9.72,181602.495,6.0234,6.0234,5.9987,6.0111,181602.495
2007-11-08 13:10:00,9.72,9.73,9.7,9.72,142615.53,6.0111,6.0173,5.9987,6.0111,142615.53
2007-11-08 13:15:00,9.73,9.74,9.68,9.73,335530.305,6.0173,6.0234,5.9863,6.0173,335530.305
2007-11-08 13:20:00,9.73,9.74,9.68,9.71,265737.5775,6.0173,6.0234,5.9863,6.0049,265737.5775
2007-11-08 13:25:00,9.7,9.77,9.69,9.77,288564.1425,5.9987,6.042,5.9925,6.042,288564.1425
2007-11-08 13:30:00,9.77,9.8,9.76,9.76,437744.835,6.042,6.0606,6.0358,6.0358,437744.835
2007-11-08 13:35:00,9.76,9.78,9.75,9.77,146251.62,6.0358,6.0482,6.0296,6.042,146251.62
2007-11-08 13:40:00,9.76,9.77,9.7,9.76,187258.635,6.0358,6.042,5.9987,6.0358,187258.635
2007-11-08 13:45:00,9.76,9.77,9.75,9.75,110294.73,6.0358,6.042,6.0296,6.0296,110294.73
2007-11-08 13:50:00,9.75,9.78,9.75,9.76,79286.9625,6.0296,6.0482,6.0296,6.0358,79286.9625
2007-11-08 13:55:00,9.76,9.8,9.76,9.8,303916.5225,6.0358,6.0606,6.0358,6.0606,303916.5225
2007-11-08 14:00:00,9.79,9.8,9.77,9.78,160593.975,6.0544,6.0606,6.042,6.0482,160593.975
2007-11-08 14:05:00,9.79,9.79,9.76,9.76,81711.0225,6.0544,6.0544,6.0358,6.0358,81711.0225
2007-11-08 14:10:00,9.76,9.77,9.76,9.77,67368.6675,6.0358,6.042,6.0358,6.042,67368.6675
2007-11-08 14:15:00,9.76,9.78,9.76,9.78,132010.2675,6.0358,6.0482,6.0358,6.0482,132010.2675
2007-11-08 14:20:00,9.77,9.78,9.75,9.76,153119.79,6.042,6.0482,6.0296,6.0358,153119.79
2007-11-08 14:25:00,9.75,9.76,9.72,9.73,131000.2425,6.0296,6.0358,6.0111,6.0173,131000.2425
2007-11-08 14:30:00,9.73,9.76,9.72,9.76,119889.9675,6.0173,6.0358,6.0111,6.0358,119889.9675
2007-11-08 14:35:00,9.75,9.76,9.7,9.7,77367.915,6.0296,6.0358,5.9987,5.9987,77367.915
2007-11-08 14:40:00,9.7,9.72,9.69,9.7,302502.4875,5.9987,6.0111,5.9925,5.9987,302502.4875
2007-11-08 14:45:00,9.7,9.72,9.69,9.72,230992.7175,5.9987,6.0111,5.9925,6.0111,230992.7175
2007-11-08 14:50:00,9.72,9.75,9.69,9.7,170189.2125,6.0111,6.0296,5.9925,5.9987,170189.2125
2007-11-08 14:55:00,9.69,9.74,9.69,9.74,171199.2375,5.9925,6.0234,5.9925,6.0234,171199.2375
2007-11-08 15:00:00,9.74,9.79,9.73,9.79,365629.05,6.0234,6.0544,6.0173,6.0544,365629.05
2007-11-08 15:05:00,9.79,9.79,9.73,9.73,265232.565,6.0544,6.0544,6.0173,6.0173,265232.565
2007-11-08 15:10:00,9.73,9.76,9.73,9.76,204934.0725,6.0173,6.0358,6.0173,6.0358,204934.0725
2007-11-08 15:15:00,9.75,9.77,9.73,9.75,167563.1475,6.0296,6.042,6.0173,6.0296,167563.1475
2007-11-08 15:20:00,9.76,9.8,9.75,9.79,476428.7925,6.0358,6.0606,6.0296,6.0544,476428.7925
2007-11-08 15:25:00,9.78,9.82,9.77,9.81,748327.5225,6.0482,6.0729,6.042,6.0667,748327.5225
2007-11-08 15:30:00,9.81,9.84,9.8,9.8,686109.9825,6.0667,6.0853,6.0606,6.0606,686109.9825
2007-11-08 15:35:00,9.8,9.81,9.75,9.8,310380.6825,6.0606,6.0667,6.0296,6.0606,310380.6825
2007-11-08 15:40:00,9.8,9.82,9.79,9.8,462894.4575,6.0606,6.0729,6.0544,6.0606,462894.4575
2007-11-08 15:45:00,9.79,9.81,9.78,9.8,294523.29,6.0544,6.0667,6.0482,6.0606,294523.29
2007-11-08 15:50:00,9.8,9.81,9.78,9.79,434714.76,6.0606,6.0667,6.0482,6.0544,434714.76
2007-11-08 15:55:00,9.8,9.8,9.78,9.8,360275.9175,6.0606,6.0606,6.0482,6.0606,360275.9175
2007-11-09 09:30:00,9.7,9.89,9.7,9.83,541070.3925,5.9987,6.1162,5.9987,6.0791,541070.3925
2007-11-09 09:35:00,9.83,9.85,9.74,9.75,379769.4,6.0791,6.0915,6.0234,6.0296,379769.4
2007-11-09 09:40:00,9.76,9.79,9.71,9.71,555816.7575,6.0358,6.0544,6.0049,6.0049,555816.7575
2007-11-09 09:45:00,9.7,9.74,9.66,9.73,395929.8,5.9987,6.0234,5.974,6.0173,395929.8
2007-11-09 09:50:00,9.73,9.76,9.73,9.75,444815.01,6.0173,6.0358,6.0173,6.0296,444815.01
2007-11-09 09:55:00,9.76,9.77,9.74,9.76,78882.9525,6.0358,6.042,6.0234,6.0358,78882.9525
2007-11-09 10:00:00,9.75,9.75,9.71,9.73,308259.63,6.0296,6.0296,6.0049,6.0173,308259.63
2007-11-09 10:05:00,9.73,9.77,9.72,9.75,286241.085,6.0173,6.042,6.0111,6.0296,286241.085
2007-11-09 10:10:00,9.76,9.79,9.76,9.77,311491.71,6.0358,6.0544,6.0358,6.042,311491.71
2007-11-09 10:15:00,9.78,9.81,9.77,9.8,337550.355,6.0482,6.0667,6.042,6.0606,337550.355
2007-11-09 10:20:00,9.8,9.81,9.78,9.79,383203.485,6.0606,6.0667,6.0482,6.0544,383203.485
2007-11-09 10:25:00,9.79,9.81,9.78,9.8,268868.655,6.0544,6.0667,6.0482,6.0606,268868.655
2007-11-09 10:30:00,9.8,9.8,9.79,9.8,67368.6675,6.0606,6.0606,6.0544,6.0606,67368.6675
2007-11-09 10:35:00,9.79,9.8,9.79,9.79,78781.95,6.0544,6.0606,6.0544,6.0544,78781.95
2007-11-09 10:40:00,9.8,9.8,9.77,9.77,75246.8625,6.0606,6.0606,6.042,6.042,75246.8625
2007-11-09 10:45:00,9.77,9.79,9.76,9.78,185440.59,6.042,6.0544,6.0358,6.0482,185440.59
2007-11-09 10:50:00,9.78,9.79,9.77,9.77,62722.5525,6.0482,6.0544,6.042,6.042,62722.5525
2007-11-09 10:55:00,9.78,9.78,9.76,9.78,60096.4875,6.0482,6.0482,6.0358,6.0482,60096.4875
2007-11-09 11:00:00,9.77,9.78,9.75,9.75,110698.74,6.042,6.0482,6.0296,6.0296,110698.74
2007-11-09 11:05:00,9.76,9.76,9.71,9.71,168977.1825,6.0358,6.0358,6.0049,6.0049,168977.1825
2007-11-09 11:10:00,9.71,9.72,9.67,9.68,168270.165,6.0049,6.0111,5.9802,5.9863,168270.165
2007-11-09 11:15:00,9.69,9.74,9.69,9.74,294220.2825,5.9925,6.0234,5.9925,6.0234,294220.2825
2007-11-09 11:20:00,9.75,9.79,9.73,9.78,281594.97,6.0296,6.0544,6.0173,6.0482,281594.97
2007-11-09 11:25:00,9.78,9.8,9.77,9.77,127162.1475,6.0482,6.0606,6.042,6.042,127162.1475
2007-11-09 11:30:00,9.77,9.79,9.77,9.78,78377.94,6.042,6.0544,6.042,6.0482,78377.94
2007-11-09 11:35:00,9.78,9.79,9.76,9.76,112718.79,6.0482,6.0544,6.0358,6.0358,112718.79
2007-11-09 11:40:00,9.76,9.78,9.76,9.77,249981.1875,6.0358,6.0482,6.0358,6.042,249981.1875
2007-11-09 11:45:00,9.78,9.8,9.77,9.78,231295.725,6.0482,6.0606,6.042,6.0482,231295.725
2007-11-09 11:50:00,9.79,9.8,9.78,9.8,263313.5175,6.0544,6.0606,6.0482,6.0606,263313.5175
2007-11-09 11:55:00,9.8,9.8,9.79,9.79,36966.915,6.0606,6.0606,6.0544,6.0544,36966.915
2007-11-09 12:00:00,9.79,9.8,9.74,9.78,149786.7075,6.0544,6.0606,6.0234,6.0482,149786.7075
2007-11-09 12:05:00,9.78,9.78,9.75,9.77,98578.44,6.0482,6.0482,6.0296,6.042,98578.44
2007-11-09 12:10:00,9.77,9.77,9.76,9.77,5757.1425,6.042,6.042,6.0358,6.042,5757.1425
2007-11-09 12:15:00,9.77,9.78,9.76,9.77,92316.285,6.042,6.0482,6.0358,6.042,92316.285
2007-11-09 12:20:00,9.77,9.8,9.77,9.78,88882.2,6.042,6.0606,6.042,6.0482,88882.2
2007-11-09 12:25:00,9.78,9.8,9.78,9.8,72822.8025,6.0482,6.0606,6.0482,6.0606,72822.8025
2007-11-09 12:30:00,9.8,9.8,9.79,9.79,67873.68,6.0606,6.0606,6.0544,6.0544,67873.68
2007-11-09 12:35:00,9.8,9.81,9.79,9.8,368457.12,6.0606,6.0667,6.0544,6.0606,368457.12
2007-11-09 12:40:00,9.8,9.81,9.75,9.75,482387.94,6.0606,6.0667,6.0296,6.0296,482387.94
2007-11-09 12:45:00,9.76,9.79,9.75,9.75,118172.925,6.0358,6.0544,6.0296,6.0296,118172.925
2007-11-09 12:50:00,9.75,9.76,9.73,9.76,200085.9525,6.0296,6.0358,6.0173,6.0358,200085.9525
2007-11-09 12:55:00,9.76,9.76,9.73,9.73,83731.0725,6.0358,6.0358,6.0173,6.0173,83731.0725
2007-11-09 13:00:00,9.73,9.75,9.72,9.75,136252.3725,6.0173,6.0296,6.0111,6.0296,136252.3725
2007-11-09 13:05:00,9.75,9.75,9.71,9.71,66560.6475,6.0296,6.0296,6.0049,6.0049,66560.6475
2007-11-09 13:10:00,9.72,9.73,9.7,9.7,96861.3975,6.0111,6.0173,5.9987,5.9987,96861.3975
2007-11-09 13:15:00,9.71,9.73,9.7,9.72,137565.405,6.0049,6.0173,5.9987,6.0111,137565.405
2007-11-09 13:20:00,9.71,9.73,9.71,9.73,172815.2775,6.0049,6.0173,6.0049,6.0173,172815.2775
2007-11-09 13:25:00,9.73,9.74,9.72,9.74,62520.5475,6.0173,6.0234,6.0111,6.0234,62520.5475
2007-11-09 13:30:00,9.74,9.75,9.72,9.75,75044.8575,6.0234,6.0296,6.0111,6.0296,75044.8575
2007-11-09 13:35:00,9.75,9.75,9.71,9.72,74438.8425,6.0296,6.0296,6.0049,6.0111,74438.8425
2007-11-09 13:40:00,9.72,9.74,9.71,9.74,46057.14,6.0111,6.0234,6.0049,6.0234,46057.14
2007-11-09 13:45:00,9.74,9.78,9.74,9.77,54036.3375,6.0234,6.0482,6.0234,6.042,54036.3375
2007-11-09 13:50:00,9.77,9.77,9.74,9.74,45148.1175,6.042,6.042,6.0234,6.0234,45148.1175
2007-11-09 13:55:00,9.75,9.76,9.74,9.76,23634.585,6.0296,6.0358,6.0234,6.0358,23634.585
2007-11-09 14:00:00,9.75,9.77,9.74,9.76,62015.535,6.0296,6.042,6.0234,6.0358,62015.535
2007-11-09 14:05:00,9.77,9.78,9.76,9.78,37269.9225,6.042,6.0482,6.0358,6.0482,37269.9225
2007-11-09 14:10:00,9.78,9.8,9.77,9.79,48683.205,6.0482,6.0606,6.042,6.0544,48683.205
2007-11-09 14:15:00,9.79,9.8,9.79,9.8,62217.54,6.0544,6.0606,6.0544,6.0606,62217.54
2007-11-09 14:20:00,9.8,9.8,9.79,9.8,78377.94,6.0606,6.0606,6.0544,6.0606,78377.94
2007-11-09 14:25:00,9.8,9.8,9.79,9.8,27472.68,6.0606,6.0606,6.0544,6.0606,27472.68
2007-11-09 14:30:00,9.79,9.8,9.78,9.79,47673.18,6.0544,6.0606,6.0482,6.0544,47673.18
2007-11-09 14:35:00,9.79,9.8,9.77,9.78,124031.07,6.0544,6.0606,6.042,6.0482,124031.07
2007-11-09 14:40:00,9.79,9.85,9.79,9.85,455723.28,6.0544,6.0915,6.0544,6.0915,455723.28
2007-11-09 14:45:00,9.84,9.86,9.84,9.85,102315.5325,6.0853,6.0977,6.0853,6.0915,102315.5325
2007-11-09 14:50:00,9.84,9.85,9.79,9.79,170189.2125,6.0853,6.0915,6.0544,6.0544,170189.2125
2007-11-09 14:55:00,9.79,9.8,9.78,9.78,27270.675,6.0544,6.0606,6.0482,6.0482,27270.675
2007-11-09 15:00:00,9.79,9.81,9.77,9.78,132818.2875,6.0544,6.0667,6.042,6.0482,132818.2875
2007-11-09 15:05:00,9.78,9.8,9.78,9.8,103224.555,6.0482,6.0606,6.0482,6.0606,103224.555
2007-11-09 15:10:00,9.8,9.8,9.78,9.79,432189.6975,6.0606,6.0606,6.0482,6.0544,432189.6975
2007-11-09 15:15:00,9.79,9.8,9.79,9.8,60803.505,6.0544,6.0606,6.0544,6.0606,60803.505
2007-11-09 15:20:00,9.79,9.81,9.79,9.8,228063.645,6.0544,6.0667,6.0544,6.0606,228063.645
2007-11-09 15:25:00,9.8,9.8,9.79,9.8,268060.635,6.0606,6.0606,6.0544,6.0606,268060.635
2007-11-09 15:30:00,9.8,9.8,9.78,9.79,73731.825,6.0606,6.0606,6.0482,6.0544,73731.825
2007-11-09 15:35:00,9.78,9.79,9.74,9.74,223922.5425,6.0482,6.0544,6.0234,6.0234,223922.5425
2007-11-09 15:40:00,9.74,9.77,9.73,9.75,230487.705,6.0234,6.042,6.0173,6.0296,230487.705
2007-11-09 15:45:00,9.75,9.75,9.71,9.73,220488.4575,6.0296,6.0296,6.0049,6.0173,220488.4575
2007-11-09 15:50:00,9.73,9.74,9.71,9.74,142615.53,6.0173,6.0234,6.0049,6.0234,142615.53
2007-11-09 15:55:00,9.74,9.74,9.71,9.72,284524.0425,6.0234,6.0234,6.0049,6.0111,284524.0425
2007-11-12 09:30:00,9.69,9.81,9.69,9.78,287756.1225,5.9925,6.0667,5.9925,6.0482,287756.1225
2007-11-12 09:35:00,9.78,9.8,9.75,9.79,293715.27,6.0482,6.0606,6.0296,6.0544,293715.27
2007-11-12 09:40:00,9.8,9.83,9.79,9.82,641365.875,6.0606,6.0791,6.0544,6.0729,641365.875
2007-11-12 09:45:00,9.83,9.84,9.79,9.82,562785.93,6.0791,6.0853,6.0544,6.0729,562785.93
2007-11-12 09:50:00,9.81,9.82,9.8,9.82,254122.29,6.0667,6.0729,6.0606,6.0729,254122.29
2007-11-12 09:55:00,9.81,9.82,9.8,9.81,31411.7775,6.0667,6.0729,6.0606,6.0667,31411.7775
2007-11-12 10:00:00,9.8,9.81,9.77,9.77,48077.19,6.0606,6.0667,6.042,6.042,48077.19
2007-11-12 10:05:00,9.77,9.79,9.76,9.76,118273.9275,6.042,6.0544,6.0358,6.0358,118273.9275
2007-11-12 10:10:00,9.76,9.8,9.76,9.76,97063.4025,6.0358,6.0606,6.0358,6.0358,97063.4025
2007-11-12 10:15:00,9.76,9.78,9.75,9.77,112314.78,6.0358,6.0482,6.0296,6.042,112314.78
2007-11-12 10:20:00,9.78,9.81,9.77,9.81,169280.19,6.0482,6.0667,6.042,6.0667,169280.19
2007-11-12 10:25:00,9.82,9.82,9.79,9.8,171603.2475,6.0729,6.0729,6.0544,6.0606,171603.2475
2007-11-12 10:30:00,9.79,9.8,9.78,9.8,253516.275,6.0544,6.0606,6.0482,6.0606,253516.275
2007-11-12 10:35:00,9.8,9.81,9.79,9.81,111405.7575,6.0606,6.0667,6.0544,6.0667,111405.7575
2007-11-12 10:40:00,9.8,9.81,9.8,9.8,111506.76,6.0606,6.0667,6.0606,6.0606,111506.76
2007-11-12 10:45:00,9.81,9.82,9.78,9.79,385526.5425,6.0667,6.0729,6.0482,6.0544,385526.5425
2007-11-12 10:50:00,9.79,9.8,9.76,9.76,115142.85,6.0544,6.0606,6.0358,6.0358,115142.85
2007-11-12 10:55:00,9.76,9.79,9.75,9.79,104335.5825,6.0358,6.0544,6.0296,6.0544,104335.5825
2007-11-12 11:00:00,9.78,9.8,9.78,9.79,155745.855,6.0482,6.0606,6.0482,6.0544,155745.855
2007-11-12 11:05:00,9.79,9.8,9.79,9.8,49289.22,6.0544,6.0606,6.0544,6.0606,49289.22
2007-11-12 11:10:00,9.8,9.8,9.79,9.79,519051.8475,6.0606,6.0606,6.0544,6.0544,519051.8475
2007-11-12 11:15:00,9.79,9.79,9.77,9.78,75145.86,6.0544,6.0544,6.042,6.0482,75145.86
2007-11-12 11:20:00,9.77,9.78,9.77,9.78,59995.485,6.042,6.0482,6.042,6.0482,59995.485
2007-11-12 11:25:00,9.78,9.8,9.78,9.8,113627.8125,6.0482,6.0606,6.0482,6.0606,113627.8125
2007-11-12 11:30:00,9.8,9.8,9.78,9.78,24341.6025,6.0606,6.0606,6.0482,6.0482,24341.6025
2007-11-12 11:35:00,9.78,9.79,9.78,9.78,55450.3725,6.0482,6.0544,6.0482,6.0482,55450.3725
2007-11-12 11:40:00,9.79,9.79,9.78,9.78,54844.3575,6.0544,6.0544,6.0482,6.0482,54844.3575
2007-11-12 11:45:00,9.78,9.8,9.78,9.78,84438.09,6.0482,6.0606,6.0482,6.0482,84438.09
2007-11-12 11:50:00,9.79,9.79,9.78,9.78,39188.97,6.0544,6.0544,6.0482,6.0482,39188.97
2007-11-12 11:55:00,9.78,9.8,9.78,9.8,99790.47,6.0482,6.0606,6.0482,6.0606,99790.47
2007-11-12 12:00:00,9.79,9.8,9.78,9.78,210691.215,6.0544,6.0606,6.0482,6.0482,210691.215
2007-11-12 12:05:00,9.78,9.79,9.78,9.78,73933.83,6.0482,6.0544,6.0482,6.0482,73933.83
2007-11-12 12:10:00,9.78,9.79,9.78,9.78,11918.295,6.0482,6.0544,6.0482,6.0482,11918.295
2007-11-12 12:15:00,9.78,9.79,9.78,9.79,136555.38,6.0482,6.0544,6.0482,6.0544,136555.38
2007-11-12 12:20:00,9.79,9.79,9.78,9.78,59389.47,6.0544,6.0544,6.0482,6.0482,59389.47
2007-11-12 12:25:00,9.79,9.79,9.78,9.79,26866.665,6.0544,6.0544,6.0482,6.0544,26866.665
2007-11-12 12:30:00,9.78,9.79,9.78,9.79,67570.6725,6.0482,6.0544,6.0482,6.0544,67570.6725
2007-11-12 12:35:00,9.79,9.8,9.78,9.78,228972.6675,6.0544,6.0606,6.0482,6.0482,228972.6675
2007-11-12 12:40:00,9.79,9.79,9.77,9.77,58985.46,6.0544,6.0544,6.042,6.042,58985.46
2007-11-12 12:45:00,9.77,9.78,9.77,9.77,42926.0625,6.042,6.0482,6.042,6.042,42926.0625
2007-11-12 12:50:00,9.77,9.78,9.73,9.73,279372.915,6.042,6.0482,6.0173,6.0173,279372.915
2007-11-12 12:55:00,9.73,9.74,9.73,9.74,110698.74,6.0173,6.0234,6.0173,6.0234,110698.74
2007-11-12 13:00:00,9.73,9.74,9.73,9.73,36057.8925,6.0173,6.0234,6.0173,6.0173,36057.8925
2007-11-12 13:05:00,9.73,9.73,9.7,9.71,142009.515,6.0173,6.0173,5.9987,6.0049,142009.515
2007-11-12 13:10:00,9.7,9.7,9.67,9.68,327147.0975,5.9987,5.9987,5.9802,5.9863,327147.0975
2007-11-12 13:15:00,9.68,9.69,9.67,9.69,46966.1625,5.9863,5.9925,5.9802,5.9925,46966.1625
2007-11-12 13:20:00,9.69,9.69,9.68,9.69,42522.0525,5.9925,5.9925,5.9863,5.9925,42522.0525
2007-11-12 13:25:00,9.69,9.71,9.69,9.7,48885.21,5.9925,6.0049,5.9925,5.9987,48885.21
2007-11-12 13:30:00,9.7,9.7,9.7,9.7,102113.5275,5.9987,5.9987,5.9987,5.9987,102113.5275
2007-11-12 13:35:00,9.7,9.71,9.68,9.68,172209.2625,5.9987,6.0049,5.9863,5.9863,172209.2625
2007-11-12 13:40:00,9.68,9.68,9.67,9.67,95144.355,5.9863,5.9863,5.9802,5.9802,95144.355
2007-11-12 13:45:00,9.67,9.68,9.65,9.66,154028.8125,5.9802,5.9863,5.9678,5.974,154028.8125
2007-11-12 13:50:00,9.67,9.67,9.65,9.65,49794.2325,5.9802,5.9802,5.9678,5.9678,49794.2325
2007-11-12 13:55:00,9.66,9.67,9.65,9.66,35350.875,5.974,5.9802,5.9678,5.974,35350.875
2007-11-12 14:00:00,9.66,9.7,9.66,9.7,225336.5775,5.974,5.9987,5.974,5.9987,225336.5775
2007-11-12 14:05:00,9.7,9.7,9.68,9.68,62520.5475,5.9987,5.9987,5.9863,5.9863,62520.5475
2007-11-12 14:10:00,9.68,9.69,9.66,9.66,35249.8725,5.9863,5.9925,5.974,5.974,35249.8725
2007-11-12 14:15:00,9.67,9.67,9.63,9.63,270080.685,5.9802,5.9802,5.9554,5.9554,270080.685
2007-11-12 14:20:00,9.62,9.65,9.62,9.64,215539.335,5.9492,5.9678,5.9492,5.9616,215539.335
2007-11-12 14:25:00,9.65,9.66,9.63,9.66,90902.25,5.9678,5.974,5.9554,5.974,90902.25
2007-11-12 14:30:00,9.66,9.69,9.66,9.69,127061.145,5.974,5.9925,5.974,5.9925,127061.145
2007-11-12 14:35:00,9.68,9.69,9.67,9.67,47269.17,5.9863,5.9925,5.9802,5.9802,47269.17
2007-11-12 14:40:00,9.68,9.69,9.67,9.67,143120.5425,5.9863,5.9925,5.9802,5.9802,143120.5425
2007-11-12 14:45:00,9.68,9.7,9.67,9.69,130192.2225,5.9863,5.9987,5.9802,5.9925,130192.2225
2007-11-12 14:50:00,9.69,9.69,9.66,9.66,134030.3175,5.9925,5.9925,5.974,5.974,134030.3175
2007-11-12 14:55:00,9.66,9.67,9.66,9.66,65651.625,5.974,5.9802,5.974,5.974,65651.625
2007-11-12 15:00:00,9.67,9.67,9.64,9.66,86155.1325,5.9802,5.9802,5.9616,5.974,86155.1325
2007-11-12 15:05:00,9.67,9.67,9.65,9.67,127869.165,5.9802,5.9802,5.9678,5.9802,127869.165
2007-11-12 15:10:00,9.67,9.68,9.65,9.67,756811.7325,5.9802,5.9863,5.9678,5.9802,756811.7325
2007-11-12 15:15:00,9.67,9.68,9.58,9.6,727015.995,5.9802,5.9863,5.9245,5.9369,727015.995
2007-11-12 15:20:00,9.6,9.6,9.56,9.57,333611.2575,5.9369,5.9369,5.9121,5.9183,333611.2575
2007-11-12 15:25:00,9.58,9.58,9.55,9.55,249173.1675,5.9245,5.9245,5.9059,5.9059,249173.1675
2007-11-12 15:30:00,9.55,9.59,9.53,9.58,220185.45,5.9059,5.9307,5.8936,5.9245,220185.45
2007-11-12 15:35:00,9.59,9.59,9.58,9.58,75852.8775,5.9307,5.9307,5.9245,5.9245,75852.8775
2007-11-12 15:40:00,9.58,9.59,9.55,9.56,383809.5,5.9245,5.9307,5.9059,5.9121,383809.5
2007-11-12 15:45:00,9.55,9.56,9.55,9.55,204126.0525,5.9059,5.9121,5.9059,5.9059,204126.0525
2007-11-12 15:50:00,9.55,9.56,9.53,9.53,348054.615,5.9059,5.9121,5.8936,5.8936,348054.615
2007-11-12 15:55:00,9.54,9.54,9.49,9.51,677322.765,5.8998,5.8998,5.8688,5.8812,677322.765
2007-11-13 09:30:00,9.61,9.84,9.61,9.82,1408075.8525,5.9431,6.0853,5.9431,6.0729,1408075.8525
2007-11-13 09:35:00,9.81,9.82,9.8,9.81,659647.3275,6.0667,6.0729,6.0606,6.0667,659647.3275
2007-11-13 09:40:00,9.81,9.83,9.8,9.81,258061.3875,6.0667,6.0791,6.0606,6.0667,258061.3875
2007-11-13 09:45:00,9.81,9.82,9.8,9.8,172310.265,6.0667,6.0729,6.0606,6.0606,172310.265
2007-11-13 09:50:00,9.81,9.82,9.78,9.8,1664016.1875,6.0667,6.0729,6.0482,6.0606,1664016.1875
2007-11-13 09:55:00,9.8,9.81,9.79,9.8,492690.195,6.0606,6.0667,6.0544,6.0606,492690.195
2007-11-13 10:00:00,9.8,9.83,9.79,9.81,609247.08,6.0606,6.0791,6.0544,6.0667,609247.08
2007-11-13 10:05:00,9.8,9.82,9.8,9.81,425725.5375,6.0606,6.0729,6.0606,6.0667,425725.5375
2007-11-13 10:10:00,9.81,9.84,9.81,9.84,480670.8975,6.0667,6.0853,6.0667,6.0853,480670.8975
2007-11-13 10:15:00,9.83,9.86,9.83,9.85,506931.5475,6.0791,6.0977,6.0791,6.0915,506931.5475
2007-11-13 10:20:00,9.85,9.86,9.83,9.84,1088806.95,6.0915,6.0977,6.0791,6.0853,1088806.95
2007-11-13 10:25:00,9.84,9.86,9.83,9.85,723076.8975,6.0853,6.0977,6.0791,6.0915,723076.8975
2007-11-13 10:30:00,9.85,9.86,9.85,9.85,201398.985,6.0915,6.0977,6.0915,6.0915,201398.985
2007-11-13 10:35:00,9.85,9.85,9.84,9.85,300381.435,6.0915,6.0915,6.0853,6.0915,300381.435
2007-11-13 10:40:00,9.85,9.85,9.82,9.83,217761.39,6.0915,6.0915,6.0729,6.0791,217761.39
2007-11-13 10:45:00,9.83,9.84,9.82,9.83,77165.91,6.0791,6.0853,6.0729,6.0791,77165.91
2007-11-13 10:50:00,9.82,9.83,9.82,9.83,211802.2425,6.0729,6.0791,6.0729,6.0791,211802.2425
2007-11-13 10:55:00,9.83,9.83,9.82,9.82,63429.57,6.0791,6.0791,6.0729,6.0729,63429.57
2007-11-13 11:00:00,9.83,9.83,9.82,9.83,94336.335,6.0791,6.0791,6.0729,6.0791,94336.335
2007-11-13 11:05:00,9.82,9.84,9.82,9.84,72822.8025,6.0729,6.0853,6.0729,6.0853,72822.8025
2007-11-13 11:10:00,9.84,9.84,9.81,9.81,118172.925,6.0853,6.0853,6.0667,6.0667,118172.925
2007-11-13 11:15:00,9.81,9.82,9.81,9.82,84842.1,6.0667,6.0729,6.0667,6.0729,84842.1
2007-11-13 11:20:00,9.82,9.82,9.81,9.82,108577.6875,6.0729,6.0729,6.0667,6.0729,108577.6875
2007-11-13 11:25:00,9.82,9.83,9.81,9.81,246648.105,6.0729,6.0791,6.0667,6.0667,246648.105
2007-11-13 11:30:00,9.82,9.83,9.81,9.83,193015.7775,6.0729,6.0791,6.0667,6.0791,193015.7775
2007-11-13 11:35:00,9.82,9.85,9.82,9.85,175340.34,6.0729,6.0915,6.0729,6.0915,175340.34
2007-11-13 11:40:00,9.84,9.85,9.83,9.84,226952.6175,6.0853,6.0915,6.0791,6.0853,226952.6175
2007-11-13 11:45:00,9.84,9.84,9.82,9.82,67267.665,6.0853,6.0853,6.0729,6.0729,67267.665
2007-11-13 11:50:00,9.82,9.83,9.81,9.81,540767.385,6.0729,6.0791,6.0667,6.0667,540767.385
2007-11-13 11:55:00,9.81,9.82,9.81,9.82,178067.4075,6.0667,6.0729,6.0667,6.0729,178067.4075
2007-11-13 12:00:00,9.82,9.82,9.81,9.81,13938.345,6.0729,6.0729,6.0667,6.0667,13938.345
2007-11-13 12:05:00,9.81,9.82,9.81,9.82,56460.3975,6.0667,6.0729,6.0667,6.0729,56460.3975
2007-11-13 12:10:00,9.82,9.83,9.8,9.8,112516.785,6.0729,6.0791,6.0606,6.0606,112516.785
2007-11-13 12:15:00,9.8,9.81,9.79,9.8,216044.3475,6.0606,6.0667,6.0544,6.0606,216044.3475
2007-11-13 12:20:00,9.79,9.82,9.79,9.82,184935.5775,6.0544,6.0729,6.0544,6.0729,184935.5775
2007-11-13 12:25:00,9.82,9.82,9.81,9.81,41714.0325,6.0729,6.0729,6.0667,6.0667,41714.0325
2007-11-13 12:30:00,9.81,9.82,9.8,9.82,128172.1725,6.0667,6.0729,6.0606,6.0729,128172.1725
2007-11-13 12:35:00,9.81,9.82,9.81,9.81,28684.71,6.0667,6.0729,6.0667,6.0667,28684.71
2007-11-13 12:40:00,9.81,9.82,9.81,9.81,33229.8225,6.0667,6.0729,6.0667,6.0667,33229.8225
2007-11-13 12:45:00,9.82,9.82,9.81,9.82,34037.8425,6.0729,6.0729,6.0667,6.0729,34037.8425
2007-11-13 12:50:00,9.82,9.82,9.8,9.8,91205.2575,6.0729,6.0729,6.0606,6.0606,91205.2575
2007-11-13 12:55:00,9.8,9.81,9.79,9.79,258465.3975,6.0606,6.0667,6.0544,6.0544,258465.3975
2007-11-13 13:00:00,9.79,9.81,9.79,9.79,365730.0525,6.0544,6.0667,6.0544,6.0544,365730.0525
2007-11-13 13:05:00,9.79,9.8,9.79,9.79,76155.885,6.0544,6.0606,6.0544,6.0544,76155.885
2007-11-13 13:10:00,9.79,9.8,9.79,9.8,75953.88,6.0544,6.0606,6.0544,6.0606,75953.88
2007-11-13 13:15:00,9.8,9.81,9.79,9.79,91609.2675,6.0606,6.0667,6.0544,6.0544,91609.2675
2007-11-13 13:20:00,9.8,9.81,9.79,9.8,214226.3025,6.0606,6.0667,6.0544,6.0606,214226.3025
2007-11-13 13:25:00,9.8,9.8,9.79,9.8,204833.07,6.0606,6.0606,6.0544,6.0606,204833.07
2007-11-13 13:30:00,9.8,9.8,9.79,9.8,196853.8725,6.0606,6.0606,6.0544,6.0606,196853.8725
2007-11-13 13:35:00,9.8,9.8,9.79,9.8,63530.5725,6.0606,6.0606,6.0544,6.0606,63530.5725
2007-11-13 13:40:00,9.8,9.84,9.79,9.84,693079.155,6.0606,6.0853,6.0544,6.0853,693079.155
2007-11-13 13:45:00,9.84,9.85,9.81,9.81,239880.9375,6.0853,6.0915,6.0667,6.0667,239880.9375
2007-11-13 13:50:00,9.81,9.84,9.8,9.82,324016.02,6.0667,6.0853,6.0606,6.0729,324016.02
2007-11-13 13:55:00,9.82,9.82,9.8,9.81,100699.4925,6.0729,6.0729,6.0606,6.0667,100699.4925
2007-11-13 14:00:00,9.8,9.81,9.8,9.8,66055.635,6.0606,6.0667,6.0606,6.0606,66055.635
2007-11-13 14:05:00,9.8,9.81,9.79,9.79,264525.5475,6.0606,6.0667,6.0544,6.0544,264525.5475
2007-11-13 14:10:00,9.79,9.81,9.79,9.8,129081.195,6.0544,6.0667,6.0544,6.0606,129081.195
2007-11-13 14:15:00,9.81,9.82,9.8,9.82,75448.8675,6.0667,6.0729,6.0606,6.0729,75448.8675
2007-11-13 14:20:00,9.82,9.83,9.81,9.83,57874.4325,6.0729,6.0791,6.0667,6.0791,57874.4325
2007-11-13 14:25:00,9.82,9.83,9.81,9.82,95851.3725,6.0729,6.0791,6.0667,6.0729,95851.3725
2007-11-13 14:30:00,9.81,9.82,9.81,9.82,34744.86,6.0667,6.0729,6.0667,6.0729,34744.86
2007-11-13 14:35:00,9.81,9.82,9.81,9.82,60803.505,6.0667,6.0729,6.0667,6.0729,60803.505
2007-11-13 14:40:00,9.82,9.82,9.81,9.81,40603.005,6.0729,6.0729,6.0667,6.0667,40603.005
2007-11-13 14:45:00,9.81,9.82,9.81,9.81,52016.2875,6.0667,6.0729,6.0667,6.0667,52016.2875
2007-11-13 14:50:00,9.82,9.83,9.81,9.83,164129.0625,6.0729,6.0791,6.0667,6.0791,164129.0625
2007-11-13 14:55:00,9.83,9.84,9.81,9.81,114233.8275,6.0791,6.0853,6.0667,6.0667,114233.8275
2007-11-13 15:00:00,9.82,9.84,9.81,9.84,249173.1675,6.0729,6.0853,6.0667,6.0853,249173.1675
2007-11-13 15:05:00,9.84,9.85,9.83,9.83,250587.2025,6.0853,6.0915,6.0791,6.0791,250587.2025
2007-11-13 15:10:00,9.83,9.84,9.8,9.81,311087.7,6.0791,6.0853,6.0606,6.0667,311087.7
2007-11-13 15:15:00,9.82,9.83,9.81,9.82,129384.2025,6.0729,6.0791,6.0667,6.0729,129384.2025
2007-11-13 15:20:00,9.81,9.82,9.81,9.81,101709.5175,6.0667,6.0729,6.0667,6.0667,101709.5175
2007-11-13 15:25:00,9.82,9.83,9.8,9.82,242001.99,6.0729,6.0791,6.0606,6.0729,242001.99
2007-11-13 15:30:00,9.83,9.84,9.82,9.84,186753.6225,6.0791,6.0853,6.0729,6.0853,186753.6225
2007-11-13 15:35:00,9.83,9.85,9.82,9.83,407545.0875,6.0791,6.0915,6.0729,6.0791,407545.0875
2007-11-13 15:40:00,9.83,9.87,9.83,9.87,282099.9825,6.0791,6.1038,6.0791,6.1038,282099.9825
2007-11-13 15:45:00,9.87,9.87,9.85,9.87,286746.0975,6.1038,6.1038,6.0915,6.1038,286746.0975
2007-11-13 15:50:00,9.86,9.87,9.85,9.86,327450.105,6.0977,6.1038,6.0915,6.0977,327450.105
2007-11-13 15:55:00,9.86,9.88,9.83,9.85,964573.875,6.0977,6.11,6.0791,6.0915,964573.875
2007-11-14 09:30:00,9.85,9.96,9.8,9.9,173118.285,6.0915,6.1595,6.0606,6.1224,173118.285
2007-11-14 09:35:00,9.89,9.91,9.88,9.9,84741.0975,6.1162,6.1286,6.11,6.1224,84741.0975
2007-11-14 09:40:00,9.89,9.92,9.88,9.88,179178.435,6.1162,6.1348,6.11,6.11,179178.435
2007-11-14 09:45:00,9.88,9.88,9.81,9.82,93932.325,6.11,6.11,6.0667,6.0729,93932.325
2007-11-14 09:50:00,9.81,9.85,9.81,9.84,106153.6275,6.0667,6.0915,6.0667,6.0853,106153.6275
2007-11-14 09:55:00,9.84,9.84,9.8,9.82,56359.395,6.0853,6.0853,6.0606,6.0729,56359.395
2007-11-14 10:00:00,9.82,9.83,9.81,9.82,231497.73,6.0729,6.0791,6.0667,6.0729,231497.73
2007-11-14 10:05:00,9.82,9.83,9.8,9.8,189581.6925,6.0729,6.0791,6.0606,6.0606,189581.6925
2007-11-14 10:10:00,9.8,9.83,9.8,9.82,74539.845,6.0606,6.0791,6.0606,6.0729,74539.845
2007-11-14 10:15:00,9.83,9.84,9.82,9.83,49390.2225,6.0791,6.0853,6.0729,6.0791,49390.2225
2007-11-14 10:20:00,9.84,9.85,9.83,9.85,94639.3425,6.0853,6.0915,6.0791,6.0915,94639.3425
2007-11-14 10:25:00,9.84,9.88,9.83,9.88,91205.2575,6.0853,6.11,6.0791,6.11,91205.2575
2007-11-14 10:30:00,9.88,9.88,9.84,9.84,114839.8425,6.11,6.11,6.0853,6.0853,114839.8425
2007-11-14 10:35:00,9.84,9.87,9.81,9.84,289473.165,6.0853,6.1038,6.0667,6.0853,289473.165
2007-11-14 10:40:00,9.84,9.84,9.81,9.83,104436.585,6.0853,6.0853,6.0667,6.0791,104436.585
2007-11-14 10:45:00,9.83,9.84,9.81,9.83,127364.1525,6.0791,6.0853,6.0667,6.0791,127364.1525
2007-11-14 10:50:00,9.83,9.83,9.82,9.83,70600.7475,6.0791,6.0791,6.0729,6.0791,70600.7475
2007-11-14 10:55:00,9.83,9.84,9.82,9.83,45148.1175,6.0791,6.0853,6.0729,6.0791,45148.1175
2007-11-14 11:00:00,9.82,9.83,9.82,9.82,42219.045,6.0729,6.0791,6.0729,6.0729,42219.045
2007-11-14 11:05:00,9.82,9.83,9.81,9.81,55046.3625,6.0729,6.0791,6.0667,6.0667,55046.3625
2007-11-14 11:10:00,9.81,9.81,9.76,9.77,237153.87,6.0667,6.0667,6.0358,6.042,237153.87
2007-11-14 11:15:00,9.76,9.79,9.76,9.78,99083.4525,6.0358,6.0544,6.0358,6.0482,99083.4525
2007-11-14 11:20:00,9.79,9.8,9.78,9.79,139686.4575,6.0544,6.0606,6.0482,6.0544,139686.4575
2007-11-14 11:25:00,9.8,9.8,9.79,9.79,60601.5,6.0606,6.0606,6.0544,6.0544,60601.5
2007-11-14 11:30:00,9.8,9.8,9.79,9.8,102820.545,6.0606,6.0606,6.0544,6.0606,102820.545
2007-11-14 11:35:00,9.79,9.8,9.77,9.78,78983.955,6.0544,6.0606,6.042,6.0482,78983.955
2007-11-14 11:40:00,9.79,9.79,9.78,9.78,37370.925,6.0544,6.0544,6.0482,6.0482,37370.925
2007-11-14 11:45:00,9.79,9.8,9.78,9.8,62015.535,6.0544,6.0606,6.0482,6.0606,62015.535
2007-11-14 11:50:00,9.8,9.81,9.79,9.79,126859.14,6.0606,6.0667,6.0544,6.0544,126859.14
2007-11-14 11:55:00,9.8,9.8,9.79,9.8,19695.4875,6.0606,6.0606,6.0544,6.0606,19695.4875
2007-11-14 12:00:00,9.79,9.8,9.79,9.8,21311.5275,6.0544,6.0606,6.0544,6.0606,21311.5275
2007-11-14 12:05:00,9.79,9.8,9.79,9.8,100396.485,6.0544,6.0606,6.0544,6.0606,100396.485
2007-11-14 12:10:00,9.8,9.83,9.8,9.83,93124.305,6.0606,6.0791,6.0606,6.0791,93124.305
2007-11-14 12:15:00,9.82,9.85,9.82,9.83,108072.675,6.0729,6.0915,6.0729,6.0791,108072.675
2007-11-14 12:20:00,9.83,9.85,9.83,9.84,39996.99,6.0791,6.0915,6.0791,6.0853,39996.99
2007-11-14 12:25:00,9.85,9.88,9.84,9.85,216549.36,6.0915,6.11,6.0853,6.0915,216549.36
2007-11-14 12:30:00,9.84,9.85,9.84,9.84,57369.42,6.0853,6.0915,6.0853,6.0853,57369.42
2007-11-14 12:35:00,9.84,9.86,9.83,9.85,72721.8,6.0853,6.0977,6.0791,6.0915,72721.8
2007-11-14 12:40:00,9.86,9.86,9.84,9.85,220387.455,6.0977,6.0977,6.0853,6.0915,220387.455
2007-11-14 12:45:00,9.85,9.86,9.84,9.84,217458.3825,6.0915,6.0977,6.0853,6.0853,217458.3825
2007-11-14 12:50:00,9.85,9.85,9.84,9.84,16564.41,6.0915,6.0915,6.0853,6.0853,16564.41
2007-11-14 12:55:00,9.85,9.85,9.84,9.84,30704.76,6.0915,6.0915,6.0853,6.0853,30704.76
2007-11-14 13:00:00,9.84,9.86,9.84,9.86,34542.855,6.0853,6.0977,6.0853,6.0977,34542.855
2007-11-14 13:05:00,9.85,9.88,9.85,9.86,64944.6075,6.0915,6.11,6.0915,6.0977,64944.6075
2007-11-14 13:10:00,9.86,9.87,9.85,9.87,194227.8075,6.0977,6.1038,6.0915,6.1038,194227.8075
2007-11-14 13:15:00,9.87,9.87,9.86,9.86,21715.5375,6.1038,6.1038,6.0977,6.0977,21715.5375
2007-11-14 13:20:00,9.86,9.87,9.85,9.86,104133.5775,6.0977,6.1038,6.0915,6.0977,104133.5775
2007-11-14 13:25:00,9.86,9.87,9.85,9.85,97467.4125,6.0977,6.1038,6.0915,6.0915,97467.4125
2007-11-14 13:30:00,9.86,9.86,9.85,9.86,27371.6775,6.0977,6.0977,6.0915,6.0977,27371.6775
2007-11-14 13:35:00,9.86,9.86,9.83,9.84,157765.905,6.0977,6.0977,6.0791,6.0853,157765.905
2007-11-14 13:40:00,9.84,9.85,9.84,9.84,10605.2625,6.0853,6.0915,6.0853,6.0853,10605.2625
2007-11-14 13:45:00,9.85,9.85,9.83,9.85,57975.435,6.0915,6.0915,6.0791,6.0915,57975.435
2007-11-14 13:50:00,9.85,9.85,9.84,9.84,33633.8325,6.0915,6.0915,6.0853,6.0853,33633.8325
2007-11-14 13:55:00,9.84,9.85,9.83,9.83,47572.1775,6.0853,6.0915,6.0791,6.0791,47572.1775
2007-11-14 14:00:00,9.83,9.83,9.81,9.82,83529.0675,6.0791,6.0791,6.0667,6.0729,83529.0675
2007-11-14 14:05:00,9.82,9.84,9.82,9.83,42522.0525,6.0729,6.0853,6.0729,6.0791,42522.0525
2007-11-14 14:10:00,9.83,9.85,9.83,9.84,97467.4125,6.0791,6.0915,6.0791,6.0853,97467.4125
2007-11-14 14:15:00,9.84,9.85,9.83,9.85,49996.2375,6.0853,6.0915,6.0791,6.0915,49996.2375
2007-11-14 14:20:00,9.85,9.85,9.84,9.85,45956.1375,6.0915,6.0915,6.0853,6.0915,45956.1375
2007-11-14 14:25:00,9.84,9.86,9.84,9.84,136151.37,6.0853,6.0977,6.0853,6.0853,136151.37
2007-11-14 14:30:00,9.85,9.85,9.84,9.85,45754.1325,6.0915,6.0915,6.0853,6.0915,45754.1325
2007-11-14 14:35:00,9.85,9.86,9.84,9.85,165543.0975,6.0915,6.0977,6.0853,6.0915,165543.0975
2007-11-14 14:40:00,9.86,9.86,9.85,9.86,49592.2275,6.0977,6.0977,6.0915,6.0977,49592.2275
2007-11-14 14:45:00,9.86,9.86,9.84,9.85,73731.825,6.0977,6.0977,6.0853,6.0915,73731.825
2007-11-14 14:50:00,9.85,9.86,9.84,9.86,83226.06,6.0915,6.0977,6.0853,6.0977,83226.06
2007-11-14 14:55:00,9.86,9.87,9.84,9.84,139181.445,6.0977,6.1038,6.0853,6.0853,139181.445
2007-11-14 15:00:00,9.84,9.85,9.84,9.85,48178.1925,6.0853,6.0915,6.0853,6.0915,48178.1925
2007-11-14 15:05:00,9.85,9.87,9.84,9.87,107971.6725,6.0915,6.1038,6.0853,6.1038,107971.6725
2007-11-14 15:10:00,9.87,9.88,9.84,9.84,186046.605,6.1038,6.11,6.0853,6.0853,186046.605
2007-11-14 15:15:00,9.84,9.86,9.84,9.86,78478.9425,6.0853,6.0977,6.0853,6.0977,78478.9425
2007-11-14 15:20:00,9.86,9.86,9.85,9.86,68580.6975,6.0977,6.0977,6.0915,6.0977,68580.6975
2007-11-14 15:25:00,9.85,9.86,9.85,9.86,40401.0,6.0915,6.0977,6.0915,6.0977,40401.0
2007-11-14 15:30:00,9.86,9.86,9.83,9.83,166351.1175,6.0977,6.0977,6.0791,6.0791,166351.1175
2007-11-14 15:35:00,9.83,9.84,9.8,9.8,105143.6025,6.0791,6.0853,6.0606,6.0606,105143.6025
2007-11-14 15:40:00,9.8,9.81,9.79,9.81,219478.4325,6.0606,6.0667,6.0544,6.0667,219478.4325
2007-11-14 15:45:00,9.81,9.81,9.76,9.76,203015.025,6.0667,6.0667,6.0358,6.0358,203015.025
2007-11-14 15:50:00,9.76,9.77,9.75,9.75,168068.16,6.0358,6.042,6.0296,6.0296,168068.16
2007-11-14 15:55:00,9.75,9.76,9.71,9.73,450875.16,6.0296,6.0358,6.0049,6.0173,450875.16
2007-11-15 09:30:00,9.8,9.8,9.65,9.73,144433.575,6.0606,6.0606,5.9678,6.0173,144433.575
2007-11-15 09:35:00,9.73,9.74,9.68,9.69,187460.64,6.0173,6.0234,5.9863,5.9925,187460.64
2007-11-15 09:40:00,9.69,9.74,9.68,9.71,421382.43,5.9925,6.0234,5.9863,6.0049,421382.43
2007-11-15 09:45:00,9.72,9.73,9.68,9.7,168573.1725,6.0111,6.0173,5.9863,5.9987,168573.1725
2007-11-15 09:50:00,9.69,9.72,9.67,9.69,293816.2725,5.9925,6.0111,5.9802,5.9925,293816.2725
2007-11-15 09:55:00,9.7,9.71,9.69,9.69,127263.15,5.9987,6.0049,5.9925,5.9925,127263.15
2007-11-15 10:00:00,9.69,9.72,9.68,9.7,240890.9625,5.9925,6.0111,5.9863,5.9987,240890.9625
2007-11-15 10:05:00,9.7,9.7,9.69,9.7,104941.5975,5.9987,5.9987,5.9925,5.9987,104941.5975
2007-11-15 10:10:00,9.7,9.72,9.69,9.71,274625.7975,5.9987,6.0111,5.9925,6.0049,274625.7975
2007-11-15 10:15:00,9.71,9.72,9.7,9.71,161401.995,6.0049,6.0111,5.9987,6.0049,161401.995
2007-11-15 10:20:00,9.72,9.73,9.7,9.71,334823.2875,6.0111,6.0173,5.9987,6.0049,334823.2875
2007-11-15 10:25:00,9.7,9.71,9.67,9.71,517132.8,5.9987,6.0049,5.9802,6.0049,517132.8
2007-11-15 10:30:00,9.71,9.73,9.7,9.72,624397.455,6.0049,6.0173,5.9987,6.0111,624397.455
2007-11-15 10:35:00,9.73,9.78,9.73,9.77,400272.9075,6.0173,6.0482,6.0173,6.042,400272.9075
2007-11-15 10:40:00,9.77,9.77,9.74,9.74,70095.735,6.042,6.042,6.0234,6.0234,70095.735
2007-11-15 10:45:00,9.74,9.76,9.74,9.75,87064.155,6.0234,6.0358,6.0234,6.0296,87064.155
2007-11-15 10:50:00,9.76,9.76,9.74,9.75,93427.3125,6.0358,6.0358,6.0234,6.0296,93427.3125
2007-11-15 10:55:00,9.74,9.75,9.74,9.74,142514.5275,6.0234,6.0296,6.0234,6.0234,142514.5275
2007-11-15 11:00:00,9.75,9.75,9.73,9.75,156654.8775,6.0296,6.0296,6.0173,6.0296,156654.8775
2007-11-15 11:05:00,9.75,9.77,9.75,9.76,117768.915,6.0296,6.042,6.0296,6.0358,117768.915
2007-11-15 11:10:00,9.77,9.77,9.76,9.76,24442.605,6.042,6.042,6.0358,6.0358,24442.605
2007-11-15 11:15:00,9.77,9.78,9.74,9.75,389566.6425,6.042,6.0482,6.0234,6.0296,389566.6425
2007-11-15 11:20:00,9.74,9.81,9.74,9.79,634396.7025,6.0234,6.0667,6.0234,6.0544,634396.7025
2007-11-15 11:25:00,9.8,9.8,9.77,9.79,270181.6875,6.0606,6.0606,6.042,6.0544,270181.6875
2007-11-15 11:30:00,9.79,9.8,9.76,9.76,97063.4025,6.0544,6.0606,6.0358,6.0358,97063.4025
2007-11-15 11:35:00,9.77,9.79,9.75,9.78,234729.81,6.042,6.0544,6.0296,6.0482,234729.81
2007-11-15 11:40:00,9.79,9.79,9.76,9.76,81307.0125,6.0544,6.0544,6.0358,6.0358,81307.0125
2007-11-15 11:45:00,9.76,9.78,9.75,9.75,171704.25,6.0358,6.0482,6.0296,6.0296,171704.25
2007-11-15 11:50:00,9.75,9.77,9.73,9.73,233517.78,6.0296,6.042,6.0173,6.0173,233517.78
2007-11-15 11:55:00,9.73,9.75,9.71,9.72,282705.9975,6.0173,6.0296,6.0049,6.0111,282705.9975
2007-11-15 12:00:00,9.72,9.75,9.72,9.74,121910.0175,6.0111,6.0296,6.0111,6.0234,121910.0175
2007-11-15 12:05:00,9.75,9.75,9.72,9.72,100598.49,6.0296,6.0296,6.0111,6.0111,100598.49
2007-11-15 12:10:00,9.73,9.74,9.72,9.73,58783.455,6.0173,6.0234,6.0111,6.0173,58783.455
2007-11-15 12:15:00,9.73,9.75,9.73,9.74,34744.86,6.0173,6.0296,6.0173,6.0234,34744.86
2007-11-15 12:20:00,9.74,9.75,9.74,9.75,58783.455,6.0234,6.0296,6.0234,6.0296,58783.455
2007-11-15 12:25:00,9.74,9.75,9.74,9.74,39592.98,6.0234,6.0296,6.0234,6.0234,39592.98
2007-11-15 12:30:00,9.74,9.74,9.72,9.72,55753.38,6.0234,6.0234,6.0111,6.0111,55753.38
2007-11-15 12:35:00,9.73,9.74,9.71,9.72,125445.105,6.0173,6.0234,6.0049,6.0111,125445.105
2007-11-15 12:40:00,9.72,9.73,9.65,9.65,178673.4225,6.0111,6.0173,5.9678,5.9678,178673.4225
2007-11-15 12:45:00,9.65,9.67,9.64,9.65,89690.22,5.9678,5.9802,5.9616,5.9678,89690.22
2007-11-15 12:50:00,9.64,9.68,9.64,9.67,83125.0575,5.9616,5.9863,5.9616,5.9802,83125.0575
2007-11-15 12:55:00,9.67,9.69,9.67,9.67,172714.275,5.9802,5.9925,5.9802,5.9802,172714.275
2007-11-15 13:00:00,9.68,9.69,9.65,9.68,154028.8125,5.9863,5.9925,5.9678,5.9863,154028.8125
2007-11-15 13:05:00,9.68,9.68,9.67,9.67,23735.5875,5.9863,5.9863,5.9802,5.9802,23735.5875
2007-11-15 13:10:00,9.67,9.68,9.67,9.68,10100.25,5.9802,5.9863,5.9802,5.9863,10100.25
2007-11-15 13:15:00,9.67,9.68,9.65,9.66,56157.39,5.9802,5.9863,5.9678,5.974,56157.39
2007-11-15 13:20:00,9.65,9.65,9.63,9.64,132717.285,5.9678,5.9678,5.9554,5.9616,132717.285
2007-11-15 13:25:00,9.65,9.66,9.64,9.66,18382.455,5.9678,5.974,5.9616,5.974,18382.455
2007-11-15 13:30:00,9.65,9.69,9.65,9.69,137767.41,5.9678,5.9925,5.9678,5.9925,137767.41
2007-11-15 13:35:00,9.68,9.68,9.64,9.66,147968.6625,5.9863,5.9863,5.9616,5.974,147968.6625
2007-11-15 13:40:00,9.66,9.68,9.65,9.67,132313.275,5.974,5.9863,5.9678,5.9802,132313.275
2007-11-15 13:45:00,9.66,9.68,9.65,9.66,55652.3775,5.974,5.9863,5.9678,5.974,55652.3775
2007-11-15 13:50:00,9.66,9.67,9.65,9.65,31815.7875,5.974,5.9802,5.9678,5.9678,31815.7875
2007-11-15 13:55:00,9.66,9.66,9.65,9.65,14342.355,5.974,5.974,5.9678,5.9678,14342.355
2007-11-15 14:00:00,9.65,9.66,9.61,9.62,164230.065,5.9678,5.974,5.9431,5.9492,164230.065
2007-11-15 14:05:00,9.61,9.63,9.61,9.62,139989.465,5.9431,5.9554,5.9431,5.9492,139989.465
2007-11-15 14:10:00,9.62,9.62,9.59,9.61,334621.2825,5.9492,5.9492,5.9307,5.9431,334621.2825
2007-11-15 14:15:00,9.6,9.61,9.6,9.6,80700.9975,5.9369,5.9431,5.9369,5.9369,80700.9975
2007-11-15 14:20:00,9.61,9.61,9.57,9.57,320581.935,5.9431,5.9431,5.9183,5.9183,320581.935
2007-11-15 14:25:00,9.58,9.58,9.56,9.56,227356.6275,5.9245,5.9245,5.9121,5.9121,227356.6275
2007-11-15 14:30:00,9.57,9.59,9.55,9.58,322904.9925,5.9183,5.9307,5.9059,5.9245,322904.9925
2007-11-15 14:35:00,9.59,9.6,9.56,9.57,188066.655,5.9307,5.9369,5.9121,5.9183,188066.655
2007-11-15 14:40:00,9.56,9.58,9.55,9.56,259273.4175,5.9121,5.9245,5.9059,5.9121,259273.4175
2007-11-15 14:45:00,9.55,9.56,9.55,9.56,119081.9475,5.9059,5.9121,5.9059,5.9121,119081.9475
2007-11-15 14:50:00,9.55,9.56,9.52,9.53,232103.745,5.9059,5.9121,5.8874,5.8936,232103.745
2007-11-15 14:55:00,9.54,9.54,9.52,9.53,121607.01,5.8998,5.8998,5.8874,5.8936,121607.01
2007-11-15 15:00:00,9.53,9.53,9.51,9.51,131707.26,5.8936,5.8936,5.8812,5.8812,131707.26
2007-11-15 15:05:00,9.51,9.52,9.48,9.49,211802.2425,5.8812,5.8874,5.8627,5.8688,211802.2425
2007-11-15 15:10:00,9.5,9.5,9.46,9.48,318965.895,5.875,5.875,5.8503,5.8627,318965.895
2007-11-15 15:15:00,9.48,9.53,9.48,9.53,212004.2475,5.8627,5.8936,5.8627,5.8936,212004.2475
2007-11-15 15:20:00,9.52,9.55,9.52,9.55,155947.86,5.8874,5.9059,5.8874,5.9059,155947.86
2007-11-15 15:25:00,9.54,9.58,9.49,9.52,392798.7225,5.8998,5.9245,5.8688,5.8874,392798.7225
2007-11-15 15:30:00,9.52,9.52,9.47,9.48,264626.55,5.8874,5.8874,5.8565,5.8627,264626.55
2007-11-15 15:35:00,9.48,9.5,9.46,9.47,326945.0925,5.8627,5.875,5.8503,5.8565,326945.0925
2007-11-15 15:40:00,9.47,9.51,9.46,9.51,225336.5775,5.8565,5.8812,5.8503,5.8812,225336.5775
2007-11-15 15:45:00,9.51,9.55,9.51,9.53,378254.3625,5.8812,5.9059,5.8812,5.8936,378254.3625
2007-11-15 15:50:00,9.53,9.55,9.52,9.54,225538.5825,5.8936,5.9059,5.8874,5.8998,225538.5825
2007-11-15 15:55:00,9.54,9.56,9.52,9.55,325127.0475,5.8998,5.9121,5.8874,5.9059,325127.0475
2007-11-16 09:30:00,9.59,9.66,9.56,9.57,225841.59,5.9307,5.974,5.9121,5.9183,225841.59
2007-11-16 09:35:00,9.57,9.6,9.56,9.56,97366.41,5.9183,5.9369,5.9121,5.9121,97366.41
2007-11-16 09:40:00,9.56,9.58,9.55,9.55,63025.56,5.9121,5.9245,5.9059,5.9059,63025.56
2007-11-16 09:45:00,9.55,9.55,9.52,9.54,85751.1225,5.9059,5.9059,5.8874,5.8998,85751.1225
2007-11-16 09:50:00,9.54,9.55,9.48,9.5,103123.5525,5.8998,5.9059,5.8627,5.875,103123.5525
2007-11-16 09:55:00,9.5,9.53,9.48,9.49,68580.6975,5.875,5.8936,5.8627,5.8688,68580.6975
2007-11-16 10:00:00,9.49,9.5,9.48,9.48,110799.7425,5.8688,5.875,5.8627,5.8627,110799.7425
2007-11-16 10:05:00,9.49,9.5,9.48,9.49,91003.2525,5.8688,5.875,5.8627,5.8688,91003.2525
2007-11-16 10:10:00,9.49,9.53,9.49,9.52,88983.2025,5.8688,5.8936,5.8688,5.8874,88983.2025
2007-11-16 10:15:00,9.51,9.55,9.5,9.53,70398.7425,5.8812,5.9059,5.875,5.8936,70398.7425
2007-11-16 10:20:00,9.53,9.54,9.51,9.52,70903.755,5.8936,5.8998,5.8812,5.8874,70903.755
2007-11-16 10:25:00,9.52,9.53,9.48,9.49,149180.6925,5.8874,5.8936,5.8627,5.8688,149180.6925
2007-11-16 10:30:00,9.48,9.49,9.48,9.48,108678.69,5.8627,5.8688,5.8627,5.8627,108678.69
2007-11-16 10:35:00,9.48,9.48,9.46,9.46,128778.1875,5.8627,5.8627,5.8503,5.8503,128778.1875
2007-11-16 10:40:00,9.46,9.5,9.45,9.48,187359.6375,5.8503,5.875,5.8441,5.8627,187359.6375
2007-11-16 10:45:00,9.49,9.49,9.47,9.47,65752.6275,5.8688,5.8688,5.8565,5.8565,65752.6275
2007-11-16 10:50:00,9.48,9.49,9.47,9.48,95346.36,5.8627,5.8688,5.8565,5.8627,95346.36
2007-11-16 10:55:00,9.48,9.48,9.46,9.46,94437.3375,5.8627,5.8627,5.8503,5.8503,94437.3375
2007-11-16 11:00:00,9.46,9.51,9.46,9.51,92619.2925,5.8503,5.8812,5.8503,5.8812,92619.2925
2007-11-16 11:05:00,9.5,9.51,9.48,9.5,117162.9,5.875,5.8812,5.8627,5.875,117162.9
2007-11-16 11:10:00,9.5,9.5,9.49,9.49,53834.3325,5.875,5.875,5.8688,5.8688,53834.3325
2007-11-16 11:15:00,9.5,9.51,9.49,9.5,13130.325,5.875,5.8812,5.8688,5.875,13130.325
2007-11-16 11:20:00,9.51,9.51,9.49,9.49,68984.7075,5.8812,5.8812,5.8688,5.8688,68984.7075
2007-11-16 11:25:00,9.5,9.5,9.46,9.48,134232.3225,5.875,5.875,5.8503,5.8627,134232.3225
2007-11-16 11:30:00,9.48,9.5,9.48,9.49,26462.655,5.8627,5.875,5.8627,5.8688,26462.655
2007-11-16 11:35:00,9.49,9.5,9.48,9.48,57066.4125,5.8688,5.875,5.8627,5.8627,57066.4125
2007-11-16 11:40:00,9.49,9.5,9.48,9.49,46461.15,5.8688,5.875,5.8627,5.8688,46461.15
2007-11-16 11:45:00,9.49,9.5,9.48,9.5,96962.4,5.8688,5.875,5.8627,5.875,96962.4
2007-11-16 11:50:00,9.49,9.56,9.49,9.55,155442.8475,5.8688,5.9121,5.8688,5.9059,155442.8475
2007-11-16 11:55:00,9.55,9.56,9.51,9.52,73428.8175,5.9059,5.9121,5.8812,5.8874,73428.8175
2007-11-16 12:00:00,9.53,9.53,9.52,9.53,39794.985,5.8936,5.8936,5.8874,5.8936,39794.985
2007-11-16 12:05:00,9.53,9.55,9.52,9.54,59692.4775,5.8936,5.9059,5.8874,5.8998,59692.4775
2007-11-16 12:10:00,9.55,9.58,9.55,9.57,71307.765,5.9059,5.9245,5.9059,5.9183,71307.765
2007-11-16 12:15:00,9.57,9.66,9.57,9.62,610964.1225,5.9183,5.974,5.9183,5.9492,610964.1225
2007-11-16 12:20:00,9.61,9.61,9.58,9.6,55551.375,5.9431,5.9431,5.9245,5.9369,55551.375
2007-11-16 12:25:00,9.6,9.61,9.56,9.57,106860.645,5.9369,5.9431,5.9121,5.9183,106860.645
2007-11-16 12:30:00,9.56,9.57,9.52,9.56,91609.2675,5.9121,5.9183,5.8874,5.9121,91609.2675
2007-11-16 12:35:00,9.56,9.58,9.55,9.57,101204.505,5.9121,5.9245,5.9059,5.9183,101204.505
2007-11-16 12:40:00,9.57,9.58,9.55,9.55,43532.0775,5.9183,5.9245,5.9059,5.9059,43532.0775
2007-11-16 12:45:00,9.55,9.56,9.53,9.55,40603.005,5.9059,5.9121,5.8936,5.9059,40603.005
2007-11-16 12:50:00,9.56,9.57,9.55,9.55,34239.8475,5.9121,5.9183,5.9059,5.9059,34239.8475
2007-11-16 12:55:00,9.55,9.55,9.52,9.53,25351.6275,5.9059,5.9059,5.8874,5.8936,25351.6275
2007-11-16 13:00:00,9.52,9.54,9.52,9.53,18382.455,5.8874,5.8998,5.8874,5.8936,18382.455
2007-11-16 13:05:00,9.53,9.55,9.53,9.55,44643.105,5.8936,5.9059,5.8936,5.9059,44643.105
2007-11-16 13:10:00,9.54,9.55,9.54,9.54,10605.2625,5.8998,5.9059,5.8998,5.8998,10605.2625
2007-11-16 13:15:00,9.55,9.56,9.54,9.55,64136.5875,5.9059,5.9121,5.8998,5.9059,64136.5875
2007-11-16 13:20:00,9.55,9.56,9.52,9.52,87569.1675,5.9059,5.9121,5.8874,5.8874,87569.1675
2007-11-16 13:25:00,9.52,9.53,9.49,9.5,214832.3175,5.8874,5.8936,5.8688,5.875,214832.3175
2007-11-16 13:30:00,9.5,9.51,9.48,9.5,79084.9575,5.875,5.8812,5.8627,5.875,79084.9575
2007-11-16 13:35:00,9.51,9.53,9.5,9.51,138070.4175,5.8812,5.8936,5.875,5.8812,138070.4175
2007-11-16 13:40:00,9.51,9.53,9.51,9.51,75852.8775,5.8812,5.8936,5.8812,5.8812,75852.8775
2007-11-16 13:45:00,9.51,9.54,9.5,9.54,116152.875,5.8812,5.8998,5.875,5.8998,116152.875
2007-11-16 13:50:00,9.53,9.54,9.52,9.53,50400.2475,5.8936,5.8998,5.8874,5.8936,50400.2475
2007-11-16 13:55:00,9.53,9.53,9.49,9.49,73529.82,5.8936,5.8936,5.8688,5.8688,73529.82
2007-11-16 14:00:00,9.5,9.51,9.49,9.5,147463.65,5.875,5.8812,5.8688,5.875,147463.65
2007-11-16 14:05:00,9.5,9.51,9.48,9.48,152917.785,5.875,5.8812,5.8627,5.8627,152917.785
2007-11-16 14:10:00,9.48,9.48,9.47,9.48,128576.1825,5.8627,5.8627,5.8565,5.8627,128576.1825
2007-11-16 14:15:00,9.48,9.48,9.46,9.46,124334.0775,5.8627,5.8627,5.8503,5.8503,124334.0775
2007-11-16 14:20:00,9.46,9.48,9.46,9.47,89286.21,5.8503,5.8627,5.8503,5.8565,89286.21
2007-11-16 14:25:00,9.47,9.5,9.47,9.5,84236.085,5.8565,5.875,5.8565,5.875,84236.085
2007-11-16 14:30:00,9.49,9.5,9.48,9.48,155644.8525,5.8688,5.875,5.8627,5.8627,155644.8525
2007-11-16 14:35:00,9.48,9.48,9.46,9.46,124334.0775,5.8627,5.8627,5.8503,5.8503,124334.0775
2007-11-16 14:40:00,9.46,9.48,9.46,9.48,93326.31,5.8503,5.8627,5.8503,5.8627,93326.31
2007-11-16 14:45:00,9.48,9.48,9.47,9.48,129990.2175,5.8627,5.8627,5.8565,5.8627,129990.2175
2007-11-16 14:50:00,9.48,9.49,9.47,9.49,100295.4825,5.8627,5.8688,5.8565,5.8688,100295.4825
2007-11-16 14:55:00,9.48,9.51,9.48,9.5,180996.48,5.8627,5.8812,5.8627,5.875,180996.48
2007-11-16 15:00:00,9.51,9.55,9.5,9.52,283110.0075,5.8812,5.9059,5.875,5.8874,283110.0075
2007-11-16 15:05:00,9.52,9.55,9.51,9.55,245335.0725,5.8874,5.9059,5.8812,5.9059,245335.0725
2007-11-16 15:10:00,9.54,9.56,9.53,9.56,244729.0575,5.8998,5.9121,5.8936,5.9121,244729.0575
2007-11-16 15:15:00,9.55,9.57,9.54,9.55,158472.9225,5.9059,5.9183,5.8998,5.9059,158472.9225
2007-11-16 15:20:00,9.55,9.56,9.54,9.54,39592.98,5.9059,5.9121,5.8998,5.8998,39592.98
2007-11-16 15:25:00,9.54,9.55,9.53,9.54,49087.215,5.8998,5.9059,5.8936,5.8998,49087.215
2007-11-16 15:30:00,9.55,9.57,9.54,9.54,144029.565,5.9059,5.9183,5.8998,5.8998,144029.565
2007-11-16 15:35:00,9.54,9.55,9.53,9.53,143221.545,5.8998,5.9059,5.8936,5.8936,143221.545
2007-11-16 15:40:00,9.53,9.58,9.53,9.57,149483.7,5.8936,5.9245,5.8936,5.9183,149483.7
2007-11-16 15:45:00,9.57,9.6,9.56,9.6,206853.12,5.9183,5.9369,5.9121,5.9369,206853.12
2007-11-16 15:50:00,9.59,9.64,9.59,9.63,289473.165,5.9307,5.9616,5.9307,5.9554,289473.165
2007-11-16 15:55:00,9.63,9.65,9.62,9.63,325430.055,5.9554,5.9678,5.9492,5.9554,325430.055
2007-11-19 09:30:00,9.58,9.63,9.56,9.57,203015.025,5.9245,5.9554,5.9121,5.9183,203015.025
2007-11-19 09:35:00,9.57,9.59,9.51,9.59,137666.4075,5.9183,5.9307,5.8812,5.9307,137666.4075
2007-11-19 09:40:00,9.59,9.59,9.55,9.58,109991.7225,5.9307,5.9307,5.9059,5.9245,109991.7225
2007-11-19 09:45:00,9.58,9.59,9.56,9.58,104840.595,5.9245,5.9307,5.9121,5.9245,104840.595
2007-11-19 09:50:00,9.57,9.6,9.56,9.6,115445.8575,5.9183,5.9369,5.9121,5.9369,115445.8575
2007-11-19 09:55:00,9.6,9.62,9.59,9.61,132313.275,5.9369,5.9492,5.9307,5.9431,132313.275
2007-11-19 10:00:00,9.61,9.62,9.58,9.61,167765.1525,5.9431,5.9492,5.9245,5.9431,167765.1525
2007-11-19 10:05:00,9.61,9.62,9.57,9.58,56763.405,5.9431,5.9492,5.9183,5.9245,56763.405
2007-11-19 10:10:00,9.58,9.6,9.57,9.6,62318.5425,5.9245,5.9369,5.9183,5.9369,62318.5425
2007-11-19 10:15:00,9.6,9.61,9.57,9.6,230992.7175,5.9369,5.9431,5.9183,5.9369,230992.7175
2007-11-19 10:20:00,9.6,9.62,9.59,9.62,344519.5275,5.9369,5.9492,5.9307,5.9492,344519.5275
2007-11-19 10:25:00,9.61,9.65,9.61,9.63,220589.46,5.9431,5.9678,5.9431,5.9554,220589.46
2007-11-19 10:30:00,9.62,9.63,9.59,9.6,94437.3375,5.9492,5.9554,5.9307,5.9369,94437.3375
2007-11-19 10:35:00,9.6,9.61,9.59,9.59,201903.9975,5.9369,5.9431,5.9307,5.9307,201903.9975
2007-11-19 10:40:00,9.6,9.6,9.56,9.59,380880.4275,5.9369,5.9369,5.9121,5.9307,380880.4275
2007-11-19 10:45:00,9.59,9.6,9.56,9.57,259374.42,5.9307,5.9369,5.9121,5.9183,259374.42
2007-11-19 10:50:00,9.57,9.58,9.56,9.58,220084.4475,5.9183,5.9245,5.9121,5.9245,220084.4475
2007-11-19 10:55:00,9.58,9.58,9.54,9.55,168371.1675,5.9245,5.9245,5.8998,5.9059,168371.1675
2007-11-19 11:00:00,9.55,9.56,9.54,9.55,155442.8475,5.9059,5.9121,5.8998,5.9059,155442.8475
2007-11-19 11:05:00,9.55,9.56,9.55,9.55,104436.585,5.9059,5.9121,5.9059,5.9059,104436.585
2007-11-19 11:10:00,9.55,9.56,9.53,9.53,237759.885,5.9059,5.9121,5.8936,5.8936,237759.885
2007-11-19 11:15:00,9.53,9.57,9.53,9.57,61409.52,5.8936,5.9183,5.8936,5.9183,61409.52
2007-11-19 11:20:00,9.56,9.57,9.54,9.56,111708.765,5.9121,5.9183,5.8998,5.9121,111708.765
2007-11-19 11:25:00,9.56,9.57,9.55,9.55,93326.31,5.9121,5.9183,5.9059,5.9059,93326.31
2007-11-19 11:30:00,9.55,9.57,9.55,9.55,73125.81,5.9059,5.9183,5.9059,5.9059,73125.81
2007-11-19 11:35:00,9.55,9.57,9.55,9.57,67166.6625,5.9059,5.9183,5.9059,5.9183,67166.6625
2007-11-19 11:40:00,9.56,9.58,9.56,9.57,121607.01,5.9121,5.9245,5.9121,5.9183,121607.01
2007-11-19 11:45:00,9.57,9.58,9.54,9.54,149887.71,5.9183,5.9245,5.8998,5.8998,149887.71
2007-11-19 11:50:00,9.55,9.55,9.54,9.54,91003.2525,5.9059,5.9059,5.8998,5.8998,91003.2525
2007-11-19 11:55:00,9.54,9.56,9.52,9.53,217963.395,5.8998,5.9121,5.8874,5.8936,217963.395
2007-11-19 12:00:00,9.53,9.54,9.52,9.53,49087.215,5.8936,5.8998,5.8874,5.8936,49087.215
2007-11-19 12:05:00,9.53,9.56,9.53,9.55,81105.0075,5.8936,5.9121,5.8936,5.9059,81105.0075
2007-11-19 12:10:00,9.56,9.56,9.54,9.55,44340.0975,5.9121,5.9121,5.8998,5.9059,44340.0975
2007-11-19 12:15:00,9.54,9.56,9.54,9.56,23129.5725,5.8998,5.9121,5.8998,5.9121,23129.5725
2007-11-19 12:20:00,9.55,9.56,9.55,9.56,15352.38,5.9059,5.9121,5.9059,5.9121,15352.38
2007-11-19 12:25:00,9.56,9.58,9.55,9.57,160492.9725,5.9121,5.9245,5.9059,5.9183,160492.9725
2007-11-19 12:30:00,9.58,9.59,9.57,9.59,122819.04,5.9245,5.9307,5.9183,5.9307,122819.04
2007-11-19 12:35:00,9.58,9.6,9.58,9.59,109991.7225,5.9245,5.9369,5.9245,5.9307,109991.7225
2007-11-19 12:40:00,9.6,9.61,9.59,9.59,133424.3025,5.9369,5.9431,5.9307,5.9307,133424.3025
2007-11-19 12:45:00,9.6,9.6,9.57,9.58,22119.5475,5.9369,5.9369,5.9183,5.9245,22119.5475
2007-11-19 12:50:00,9.57,9.58,9.51,9.51,82014.03,5.9183,5.9245,5.8812,5.8812,82014.03
2007-11-19 12:55:00,9.52,9.55,9.5,9.51,330884.19,5.8874,5.9059,5.875,5.8812,330884.19
2007-11-19 13:00:00,9.52,9.53,9.49,9.49,103224.555,5.8874,5.8936,5.8688,5.8688,103224.555
2007-11-19 13:05:00,9.5,9.5,9.48,9.48,164836.08,5.875,5.875,5.8627,5.8627,164836.08
2007-11-19 13:10:00,9.49,9.49,9.47,9.47,79084.9575,5.8688,5.8688,5.8565,5.8565,79084.9575
2007-11-19 13:15:00,9.48,9.48,9.46,9.47,99891.4725,5.8627,5.8627,5.8503,5.8565,99891.4725
2007-11-19 13:20:00,9.48,9.48,9.46,9.48,70903.755,5.8627,5.8627,5.8503,5.8627,70903.755
2007-11-19 13:25:00,9.48,9.5,9.48,9.49,57066.4125,5.8627,5.875,5.8627,5.8688,57066.4125
2007-11-19 13:30:00,9.5,9.5,9.48,9.48,125344.1025,5.875,5.875,5.8627,5.8627,125344.1025
2007-11-19 13:35:00,9.48,9.48,9.47,9.48,27169.6725,5.8627,5.8627,5.8565,5.8627,27169.6725
2007-11-19 13:40:00,9.48,9.48,9.47,9.47,163624.05,5.8627,5.8627,5.8565,5.8565,163624.05
2007-11-19 13:45:00,9.48,9.5,9.47,9.5,133424.3025,5.8627,5.875,5.8565,5.875,133424.3025
2007-11-19 13:50:00,9.49,9.5,9.48,9.48,108577.6875,5.8688,5.875,5.8627,5.8627,108577.6875
2007-11-19 13:55:00,9.47,9.48,9.45,9.45,146655.63,5.8565,5.8627,5.8441,5.8441,146655.63
2007-11-19 14:00:00,9.45,9.46,9.44,9.45,110900.745,5.8441,5.8503,5.8379,5.8441,110900.745
2007-11-19 14:05:00,9.45,9.46,9.44,9.45,66156.6375,5.8441,5.8503,5.8379,5.8441,66156.6375
2007-11-19 14:10:00,9.45,9.47,9.44,9.47,238769.91,5.8441,5.8565,5.8379,5.8565,238769.91
2007-11-19 14:15:00,9.46,9.47,9.44,9.47,138474.4275,5.8503,5.8565,5.8379,5.8565,138474.4275
2007-11-19 14:20:00,9.46,9.48,9.45,9.47,156654.8775,5.8503,5.8627,5.8441,5.8565,156654.8775
2007-11-19 14:25:00,9.46,9.48,9.46,9.48,308966.6475,5.8503,5.8627,5.8503,5.8627,308966.6475
2007-11-19 14:30:00,9.48,9.48,9.48,9.48,95649.3675,5.8627,5.8627,5.8627,5.8627,95649.3675
2007-11-19 14:35:00,9.48,9.49,9.48,9.48,136555.38,5.8627,5.8688,5.8627,5.8627,136555.38
2007-11-19 14:40:00,9.48,9.5,9.48,9.5,85852.125,5.8627,5.875,5.8627,5.875,85852.125
2007-11-19 14:45:00,9.49,9.51,9.48,9.51,253213.2675,5.8688,5.8812,5.8627,5.8812,253213.2675
2007-11-19 14:50:00,9.51,9.51,9.48,9.48,161604.0,5.8812,5.8812,5.8627,5.8627,161604.0
2007-11-19 14:55:00,9.48,9.48,9.48,9.48,65045.61,5.8627,5.8627,5.8627,5.8627,65045.61
2007-11-19 15:00:00,9.48,9.48,9.47,9.47,221498.4825,5.8627,5.8627,5.8565,5.8565,221498.4825
2007-11-19 15:05:00,9.47,9.49,9.47,9.48,146756.6325,5.8565,5.8688,5.8565,5.8627,146756.6325
2007-11-19 15:10:00,9.48,9.48,9.48,9.48,205035.075,5.8627,5.8627,5.8627,5.8627,205035.075
2007-11-19 15:15:00,9.48,9.48,9.48,9.48,91811.2725,5.8627,5.8627,5.8627,5.8627,91811.2725
2007-11-19 15:20:00,9.48,9.5,9.48,9.49,136252.3725,5.8627,5.875,5.8627,5.8688,136252.3725
2007-11-19 15:25:00,9.49,9.5,9.48,9.48,183016.53,5.8688,5.875,5.8627,5.8627,183016.53
2007-11-19 15:30:00,9.49,9.49,9.47,9.47,164028.06,5.8688,5.8688,5.8565,5.8565,164028.06
2007-11-19 15:35:00,9.46,9.48,9.46,9.48,112112.775,5.8503,5.8627,5.8503,5.8627,112112.775
2007-11-19 15:40:00,9.48,9.48,9.47,9.47,145342.5975,5.8627,5.8627,5.8565,5.8565,145342.5975
2007-11-19 15:45:00,9.47,9.48,9.46,9.46,156957.885,5.8565,5.8627,5.8503,5.8503,156957.885
2007-11-19 15:50:00,9.46,9.49,9.44,9.46,436835.8125,5.8503,5.8688,5.8379,5.8503,436835.8125
2007-11-19 15:55:00,9.47,9.47,9.46,9.46,209883.195,5.8565,5.8565,5.8503,5.8503,209883.195
2007-11-20 09:30:00,9.48,9.57,9.48,9.57,207459.135,5.8627,5.9183,5.8627,5.9183,207459.135
2007-11-20 09:35:00,9.56,9.6,9.56,9.6,112819.7925,5.9121,5.9369,5.9121,5.9369,112819.7925
2007-11-20 09:40:00,9.61,9.65,9.59,9.64,189783.6975,5.9431,5.9678,5.9307,5.9616,189783.6975
2007-11-20 09:45:00,9.64,9.72,9.64,9.71,177562.395,5.9616,6.0111,5.9616,6.0049,177562.395
2007-11-20 09:50:00,9.71,9.75,9.68,9.74,216246.3525,6.0049,6.0296,5.9863,6.0234,216246.3525
2007-11-20 09:55:00,9.74,9.77,9.73,9.76,92316.285,6.0234,6.042,6.0173,6.0358,92316.285
2007-11-20 10:00:00,9.77,9.8,9.76,9.78,151705.755,6.042,6.0606,6.0358,6.0482,151705.755
2007-11-20 10:05:00,9.79,9.79,9.72,9.72,135444.3525,6.0544,6.0544,6.0111,6.0111,135444.3525
2007-11-20 10:10:00,9.72,9.75,9.7,9.75,230891.715,6.0111,6.0296,5.9987,6.0296,230891.715
2007-11-20 10:15:00,9.75,9.77,9.74,9.77,101204.505,6.0296,6.042,6.0234,6.042,101204.505
2007-11-20 10:20:00,9.76,9.79,9.74,9.75,80903.0025,6.0358,6.0544,6.0234,6.0296,80903.0025
2007-11-20 10:25:00,9.75,9.78,9.75,9.77,144736.5825,6.0296,6.0482,6.0296,6.042,144736.5825
2007-11-20 10:30:00,9.77,9.77,9.75,9.77,56662.4025,6.042,6.042,6.0296,6.042,56662.4025
2007-11-20 10:35:00,9.77,9.8,9.76,9.8,157361.895,6.042,6.0606,6.0358,6.0606,157361.895
2007-11-20 10:40:00,9.8,9.8,9.79,9.8,129283.2,6.0606,6.0606,6.0544,6.0606,129283.2
2007-11-20 10:45:00,9.8,9.82,9.79,9.8,234022.7925,6.0606,6.0729,6.0544,6.0606,234022.7925
2007-11-20 10:50:00,9.8,9.8,9.78,9.8,82822.05,6.0606,6.0606,6.0482,6.0606,82822.05
2007-11-20 10:55:00,9.8,9.8,9.79,9.8,37269.9225,6.0606,6.0606,6.0544,6.0606,37269.9225
2007-11-20 11:00:00,9.79,9.82,9.79,9.81,187460.64,6.0544,6.0729,6.0544,6.0667,187460.64
2007-11-20 11:05:00,9.81,9.82,9.8,9.8,81105.0075,6.0667,6.0729,6.0606,6.0606,81105.0075
2007-11-20 11:10:00,9.8,9.81,9.77,9.78,66762.6525,6.0606,6.0667,6.042,6.0482,66762.6525
2007-11-20 11:15:00,9.78,9.78,9.75,9.78,103628.565,6.0482,6.0482,6.0296,6.0482,103628.565
2007-11-20 11:20:00,9.78,9.78,9.75,9.75,62924.5575,6.0482,6.0482,6.0296,6.0296,62924.5575
2007-11-20 11:25:00,9.75,9.79,9.75,9.79,135343.35,6.0296,6.0544,6.0296,6.0544,135343.35
2007-11-20 11:30:00,9.78,9.79,9.76,9.78,44845.11,6.0482,6.0544,6.0358,6.0482,44845.11
2007-11-20 11:35:00,9.77,9.78,9.75,9.75,28482.705,6.042,6.0482,6.0296,6.0296,28482.705
2007-11-20 11:40:00,9.76,9.76,9.75,9.75,134232.3225,6.0358,6.0358,6.0296,6.0296,134232.3225
2007-11-20 11:45:00,9.75,9.77,9.75,9.76,107870.67,6.0296,6.042,6.0296,6.0358,107870.67
2007-11-20 11:50:00,9.75,9.76,9.75,9.75,68782.7025,6.0296,6.0358,6.0296,6.0296,68782.7025
2007-11-20 11:55:00,9.75,9.75,9.73,9.74,151705.755,6.0296,6.0296,6.0173,6.0234,151705.755
2007-11-20 12:00:00,9.75,9.75,9.7,9.7,167967.1575,6.0296,6.0296,5.9987,5.9987,167967.1575
2007-11-20 12:05:00,9.71,9.74,9.69,9.69,395525.79,6.0049,6.0234,5.9925,5.9925,395525.79
2007-11-20 12:10:00,9.69,9.7,9.67,9.68,152412.7725,5.9925,5.9987,5.9802,5.9863,152412.7725
2007-11-20 12:15:00,9.69,9.71,9.67,9.71,258465.3975,5.9925,6.0049,5.9802,6.0049,258465.3975
2007-11-20 12:20:00,9.7,9.7,9.68,9.68,285029.055,5.9987,5.9987,5.9863,5.9863,285029.055
2007-11-20 12:25:00,9.68,9.69,9.66,9.66,363609.0,5.9863,5.9925,5.974,5.974,363609.0
2007-11-20 12:30:00,9.66,9.66,9.63,9.64,100295.4825,5.974,5.974,5.9554,5.9616,100295.4825
2007-11-20 12:35:00,9.64,9.66,9.63,9.66,89892.225,5.9616,5.974,5.9554,5.974,89892.225
2007-11-20 12:40:00,9.65,9.68,9.64,9.68,142211.52,5.9678,5.9863,5.9616,5.9863,142211.52
2007-11-20 12:45:00,9.67,9.71,9.65,9.7,105446.61,5.9802,6.0049,5.9678,5.9987,105446.61
2007-11-20 12:50:00,9.7,9.73,9.7,9.73,71408.7675,5.9987,6.0173,5.9987,6.0173,71408.7675
2007-11-20 12:55:00,9.72,9.73,9.68,9.71,71509.77,6.0111,6.0173,5.9863,6.0049,71509.77
2007-11-20 13:00:00,9.71,9.71,9.65,9.65,53733.33,6.0049,6.0049,5.9678,5.9678,53733.33
2007-11-20 13:05:00,9.65,9.66,9.62,9.62,57672.4275,5.9678,5.974,5.9492,5.9492,57672.4275
2007-11-20 13:10:00,9.62,9.63,9.55,9.55,174229.3125,5.9492,5.9554,5.9059,5.9059,174229.3125
2007-11-20 13:15:00,9.56,9.61,9.56,9.61,132111.27,5.9121,5.9431,5.9121,5.9431,132111.27
2007-11-20 13:20:00,9.61,9.62,9.57,9.59,120394.98,5.9431,5.9492,5.9183,5.9307,120394.98
2007-11-20 13:25:00,9.58,9.59,9.52,9.53,56157.39,5.9245,5.9307,5.8874,5.8936,56157.39
2007-11-20 13:30:00,9.53,9.58,9.53,9.53,144433.575,5.8936,5.9245,5.8936,5.8936,144433.575
2007-11-20 13:35:00,9.54,9.6,9.54,9.59,108577.6875,5.8998,5.9369,5.8998,5.9307,108577.6875
2007-11-20 13:40:00,9.59,9.6,9.55,9.55,48683.205,5.9307,5.9369,5.9059,5.9059,48683.205
2007-11-20 13:45:00,9.56,9.59,9.55,9.59,120798.99,5.9121,5.9307,5.9059,5.9307,120798.99
2007-11-20 13:50:00,9.59,9.59,9.55,9.59,78478.9425,5.9307,5.9307,5.9059,5.9307,78478.9425
2007-11-20 13:55:00,9.59,9.62,9.58,9.59,95245.3575,5.9307,5.9492,5.9245,5.9307,95245.3575
2007-11-20 14:00:00,9.58,9.66,9.57,9.63,167664.15,5.9245,5.974,5.9183,5.9554,167664.15
2007-11-20 14:05:00,9.62,9.62,9.53,9.55,105345.6075,5.9492,5.9492,5.8936,5.9059,105345.6075
2007-11-20 14:10:00,9.55,9.59,9.55,9.58,83125.0575,5.9059,5.9307,5.9059,5.9245,83125.0575
2007-11-20 14:15:00,9.58,9.62,9.57,9.6,73226.8125,5.9245,5.9492,5.9183,5.9369,73226.8125
2007-11-20 14:20:00,9.61,9.64,9.56,9.57,73125.81,5.9431,5.9616,5.9121,5.9183,73125.81
2007-11-20 14:25:00,9.56,9.57,9.49,9.5,77872.9275,5.9121,5.9183,5.8688,5.875,77872.9275
2007-11-20 14:30:00,9.5,9.54,9.49,9.52,133626.3075,5.875,5.8998,5.8688,5.8874,133626.3075
2007-11-20 14:35:00,9.51,9.56,9.5,9.56,80599.995,5.8812,5.9121,5.875,5.9121,80599.995
2007-11-20 14:40:00,9.55,9.57,9.52,9.54,69287.715,5.9059,5.9183,5.8874,5.8998,69287.715
2007-11-20 14:45:00,9.55,9.59,9.55,9.58,156048.8625,5.9059,5.9307,5.9059,5.9245,156048.8625
2007-11-20 14:50:00,9.57,9.58,9.5,9.53,116960.895,5.9183,5.9245,5.875,5.8936,116960.895
2007-11-20 14:55:00,9.53,9.53,9.49,9.49,88377.1875,5.8936,5.8936,5.8688,5.8688,88377.1875
2007-11-20 15:00:00,9.49,9.5,9.47,9.48,136151.37,5.8688,5.875,5.8565,5.8627,136151.37
2007-11-20 15:05:00,9.49,9.51,9.47,9.49,170492.22,5.8688,5.8812,5.8565,5.8688,170492.22
2007-11-20 15:10:00,9.49,9.49,9.47,9.48,137868.4125,5.8688,5.8688,5.8565,5.8627,137868.4125
2007-11-20 15:15:00,9.48,9.48,9.45,9.46,141605.505,5.8627,5.8627,5.8441,5.8503,141605.505
2007-11-20 15:20:00,9.45,9.46,9.44,9.45,169280.19,5.8441,5.8503,5.8379,5.8441,169280.19
2007-11-20 15:25:00,9.46,9.52,9.46,9.49,187763.6475,5.8503,5.8874,5.8503,5.8688,187763.6475
2007-11-20 15:30:00,9.49,9.6,9.49,9.57,176148.36,5.8688,5.9369,5.8688,5.9183,176148.36
2007-11-20 15:35:00,9.57,9.58,9.54,9.57,311289.705,5.9183,5.9245,5.8998,5.9183,311289.705
2007-11-20 15:40:00,9.57,9.63,9.56,9.6,238264.8975,5.9183,5.9554,5.9121,5.9369,238264.8975
2007-11-20 15:45:00,9.59,9.6,9.57,9.58,114233.8275,5.9307,5.9369,5.9183,5.9245,114233.8275
2007-11-20 15:50:00,9.58,9.61,9.56,9.56,187460.64,5.9245,5.9431,5.9121,5.9121,187460.64
2007-11-20 15:55:00,9.57,9.58,9.53,9.58,181198.485,5.9183,5.9245,5.8936,5.9245,181198.485
2007-11-21 09:30:00,9.41,9.41,9.36,9.39,369164.1375,5.8194,5.8194,5.7884,5.807,369164.1375
2007-11-21 09:35:00,9.4,9.4,9.37,9.38,267353.6175,5.8132,5.8132,5.7946,5.8008,267353.6175
2007-11-21 09:40:00,9.38,9.39,9.33,9.36,401585.94,5.8008,5.807,5.7699,5.7884,401585.94
2007-11-21 09:45:00,9.36,9.37,9.33,9.35,214226.3025,5.7884,5.7946,5.7699,5.7823,214226.3025
2007-11-21 09:50:00,9.34,9.41,9.34,9.4,245133.0675,5.7761,5.8194,5.7761,5.8132,245133.0675
2007-11-21 09:55:00,9.4,9.44,9.4,9.42,247153.1175,5.8132,5.8379,5.8132,5.8256,247153.1175
2007-11-21 10:00:00,9.42,9.42,9.37,9.41,253011.2625,5.8256,5.8256,5.7946,5.8194,253011.2625
2007-11-21 10:05:00,9.4,9.41,9.36,9.37,224831.565,5.8132,5.8194,5.7884,5.7946,224831.565
2007-11-21 10:10:00,9.37,9.41,9.35,9.4,264020.535,5.7946,5.8194,5.7823,5.8132,264020.535
2007-11-21 10:15:00,9.41,9.41,9.32,9.32,316945.845,5.8194,5.8194,5.7637,5.7637,316945.845
2007-11-21 10:20:00,9.32,9.32,9.27,9.28,436229.7975,5.7637,5.7637,5.7328,5.739,436229.7975
2007-11-21 10:25:00,9.28,9.29,9.27,9.29,97669.4175,5.739,5.7452,5.7328,5.7452,97669.4175
2007-11-21 10:30:00,9.28,9.28,9.19,9.21,382294.4625,5.739,5.739,5.6833,5.6957,382294.4625
2007-11-21 10:35:00,9.19,9.2,9.11,9.17,425624.535,5.6833,5.6895,5.6338,5.6709,425624.535
2007-11-21 10:40:00,9.18,9.22,9.16,9.2,140191.47,5.6771,5.7019,5.6648,5.6895,140191.47
2007-11-21 10:45:00,9.19,9.19,9.07,9.14,305835.57,5.6833,5.6833,5.6091,5.6524,305835.57
2007-11-21 10:50:00,9.14,9.21,9.13,9.13,198368.91,5.6524,5.6957,5.6462,5.6462,198368.91
2007-11-21 10:55:00,9.13,9.17,9.13,9.17,77468.9175,5.6462,5.6709,5.6462,5.6709,77468.9175
2007-11-21 11:00:00,9.16,9.17,9.09,9.11,137868.4125,5.6648,5.6709,5.6215,5.6338,137868.4125
2007-11-21 11:05:00,9.1,9.13,9.09,9.13,163119.0375,5.6277,5.6462,5.6215,5.6462,163119.0375
2007-11-21 11:10:00,9.12,9.16,9.11,9.16,77569.92,5.64,5.6648,5.6338,5.6648,77569.92
2007-11-21 11:15:00,9.15,9.21,9.14,9.16,252203.2425,5.6586,5.6957,5.6524,5.6648,252203.2425
2007-11-21 11:20:00,9.17,9.17,9.12,9.14,52521.3,5.6709,5.6709,5.64,5.6524,52521.3
2007-11-21 11:25:00,9.14,9.16,9.13,9.14,95750.37,5.6524,5.6648,5.6462,5.6524,95750.37
2007-11-21 11:30:00,9.14,9.16,9.11,9.11,191298.735,5.6524,5.6648,5.6338,5.6338,191298.735
2007-11-21 11:35:00,9.11,9.15,9.11,9.15,148069.665,5.6338,5.6586,5.6338,5.6586,148069.665
2007-11-21 11:40:00,9.15,9.19,9.15,9.18,87872.175,5.6586,5.6833,5.6586,5.6771,87872.175
2007-11-21 11:45:00,9.18,9.2,9.17,9.18,121405.005,5.6771,5.6895,5.6709,5.6771,121405.005
2007-11-21 11:50:00,9.18,9.21,9.17,9.21,46057.14,5.6771,5.6957,5.6709,5.6957,46057.14
2007-11-21 11:55:00,9.21,9.21,9.17,9.18,52420.2975,5.6957,5.6957,5.6709,5.6771,52420.2975
2007-11-21 12:00:00,9.17,9.19,9.16,9.19,159785.955,5.6709,5.6833,5.6648,5.6833,159785.955
2007-11-21 12:05:00,9.18,9.2,9.18,9.19,87569.1675,5.6771,5.6895,5.6771,5.6833,87569.1675
2007-11-21 12:10:00,9.19,9.21,9.18,9.21,71408.7675,5.6833,5.6957,5.6771,5.6957,71408.7675
2007-11-21 12:15:00,9.2,9.21,9.19,9.19,32623.8075,5.6895,5.6957,5.6833,5.6833,32623.8075
2007-11-21 12:20:00,9.2,9.2,9.19,9.19,71610.7725,5.6895,5.6895,5.6833,5.6833,71610.7725
2007-11-21 12:25:00,9.2,9.21,9.19,9.19,37774.935,5.6895,5.6957,5.6833,5.6833,37774.935
2007-11-21 12:30:00,9.2,9.21,9.19,9.2,36461.9025,5.6895,5.6957,5.6833,5.6895,36461.9025
2007-11-21 12:35:00,9.21,9.22,9.2,9.22,373406.2425,5.6957,5.7019,5.6895,5.7019,373406.2425
2007-11-21 12:40:00,9.22,9.24,9.21,9.22,245032.065,5.7019,5.7142,5.6957,5.7019,245032.065
2007-11-21 12:45:00,9.22,9.23,9.2,9.22,124435.08,5.7019,5.7081,5.6895,5.7019,124435.08
2007-11-21 12:50:00,9.22,9.22,9.21,9.21,102719.5425,5.7019,5.7019,5.6957,5.6957,102719.5425
2007-11-21 12:55:00,9.22,9.28,9.21,9.26,152715.78,5.7019,5.739,5.6957,5.7266,152715.78
2007-11-21 13:00:00,9.26,9.31,9.26,9.3,101204.505,5.7266,5.7575,5.7266,5.7513,101204.505
2007-11-21 13:05:00,9.3,9.3,9.27,9.28,131909.265,5.7513,5.7513,5.7328,5.739,131909.265
2007-11-21 13:10:00,9.27,9.28,9.26,9.26,46259.145,5.7328,5.739,5.7266,5.7266,46259.145
2007-11-21 13:15:00,9.27,9.27,9.24,9.25,30401.7525,5.7328,5.7328,5.7142,5.7204,30401.7525
2007-11-21 13:20:00,9.25,9.27,9.25,9.25,113829.8175,5.7204,5.7328,5.7204,5.7204,113829.8175
2007-11-21 13:25:00,9.25,9.26,9.21,9.21,61409.52,5.7204,5.7266,5.6957,5.6957,61409.52
2007-11-21 13:30:00,9.21,9.24,9.2,9.21,185844.6,5.6957,5.7142,5.6895,5.6957,185844.6
2007-11-21 13:35:00,9.21,9.23,9.21,9.21,40401.0,5.6957,5.7081,5.6957,5.6957,40401.0
2007-11-21 13:40:00,9.21,9.22,9.21,9.21,58682.4525,5.6957,5.7019,5.6957,5.6957,58682.4525
2007-11-21 13:45:00,9.22,9.24,9.2,9.24,135848.3625,5.7019,5.7142,5.6895,5.7142,135848.3625
2007-11-21 13:50:00,9.24,9.24,9.2,9.21,60096.4875,5.7142,5.7142,5.6895,5.6957,60096.4875
2007-11-21 13:55:00,9.21,9.25,9.2,9.24,102012.525,5.6957,5.7204,5.6895,5.7142,102012.525
2007-11-21 14:00:00,9.24,9.29,9.23,9.28,97669.4175,5.7142,5.7452,5.7081,5.739,97669.4175
2007-11-21 14:05:00,9.27,9.28,9.23,9.26,541777.41,5.7328,5.739,5.7081,5.7266,541777.41
2007-11-21 14:10:00,9.26,9.28,9.25,9.27,96861.3975,5.7266,5.739,5.7204,5.7328,96861.3975
2007-11-21 14:15:00,9.27,9.28,9.24,9.24,86458.14,5.7328,5.739,5.7142,5.7142,86458.14
2007-11-21 14:20:00,9.25,9.26,9.24,9.25,68075.685,5.7204,5.7266,5.7142,5.7204,68075.685
2007-11-21 14:25:00,9.25,9.26,9.24,9.26,66156.6375,5.7204,5.7266,5.7142,5.7266,66156.6375
2007-11-21 14:30:00,9.26,9.27,9.25,9.27,160997.985,5.7266,5.7328,5.7204,5.7328,160997.985
2007-11-21 14:35:00,9.27,9.28,9.25,9.26,143524.5525,5.7328,5.739,5.7204,5.7266,143524.5525
2007-11-21 14:40:00,9.25,9.26,9.25,9.26,58480.4475,5.7204,5.7266,5.7204,5.7266,58480.4475
2007-11-21 14:45:00,9.26,9.26,9.25,9.26,59389.47,5.7266,5.7266,5.7204,5.7266,59389.47
2007-11-21 14:50:00,9.26,9.28,9.25,9.26,219377.43,5.7266,5.739,5.7204,5.7266,219377.43
2007-11-21 14:55:00,9.27,9.28,9.26,9.27,144433.575,5.7328,5.739,5.7266,5.7328,144433.575
2007-11-21 15:00:00,9.27,9.31,9.27,9.3,171502.245,5.7328,5.7575,5.7328,5.7513,171502.245
2007-11-21 15:05:00,9.31,9.31,9.28,9.28,269070.66,5.7575,5.7575,5.739,5.739,269070.66
2007-11-21 15:10:00,9.28,9.29,9.24,9.24,149584.7025,5.739,5.7452,5.7142,5.7142,149584.7025
2007-11-21 15:15:00,9.25,9.26,9.24,9.25,160997.985,5.7204,5.7266,5.7142,5.7204,160997.985
2007-11-21 15:20:00,9.25,9.26,9.23,9.25,191601.7425,5.7204,5.7266,5.7081,5.7204,191601.7425
2007-11-21 15:25:00,9.25,9.25,9.21,9.21,196348.86,5.7204,5.7204,5.6957,5.6957,196348.86
2007-11-21 15:30:00,9.22,9.23,9.21,9.22,101608.515,5.7019,5.7081,5.6957,5.7019,101608.515
2007-11-21 15:35:00,9.22,9.24,9.22,9.23,174330.315,5.7019,5.7142,5.7019,5.7081,174330.315
2007-11-21 15:40:00,9.23,9.23,9.19,9.19,206550.1125,5.7081,5.7081,5.6833,5.6833,206550.1125
2007-11-21 15:45:00,9.2,9.2,9.19,9.2,170795.2275,5.6895,5.6895,5.6833,5.6895,170795.2275
2007-11-21 15:50:00,9.2,9.21,9.19,9.2,259475.4225,5.6895,5.6957,5.6833,5.6895,259475.4225
2007-11-21 15:55:00,9.19,9.2,9.14,9.14,296644.3425,5.6833,5.6895,5.6524,5.6524,296644.3425
2007-11-23 09:30:00,9.41,9.49,9.38,9.46,345731.5575,5.8194,5.8688,5.8008,5.8503,345731.5575
2007-11-23 09:35:00,9.46,9.47,9.41,9.42,421382.43,5.8503,5.8565,5.8194,5.8256,421382.43
2007-11-23 09:40:00,9.42,9.48,9.41,9.43,483195.96,5.8256,5.8627,5.8194,5.8317,483195.96
2007-11-23 09:45:00,9.43,9.44,9.38,9.38,338358.375,5.8317,5.8379,5.8008,5.8008,338358.375
2007-11-23 09:50:00,9.39,9.39,9.36,9.36,277150.86,5.807,5.807,5.7884,5.7884,277150.86
2007-11-23 09:55:00,9.36,9.41,9.35,9.36,127667.16,5.7884,5.8194,5.7823,5.7884,127667.16
2007-11-23 10:00:00,9.36,9.38,9.36,9.38,78074.9325,5.7884,5.8008,5.7884,5.8008,78074.9325
2007-11-23 10:05:00,9.38,9.41,9.36,9.4,88175.1825,5.8008,5.8194,5.7884,5.8132,88175.1825
2007-11-23 10:10:00,9.4,9.41,9.4,9.4,19796.49,5.8132,5.8194,5.8132,5.8132,19796.49
2007-11-23 10:15:00,9.4,9.42,9.4,9.41,93629.3175,5.8132,5.8256,5.8132,5.8194,93629.3175
2007-11-23 10:20:00,9.42,9.42,9.41,9.41,68378.6925,5.8256,5.8256,5.8194,5.8194,68378.6925
2007-11-23 10:25:00,9.41,9.41,9.39,9.4,110294.73,5.8194,5.8194,5.807,5.8132,110294.73
2007-11-23 10:30:00,9.4,9.41,9.39,9.39,77064.9075,5.8132,5.8194,5.807,5.807,77064.9075
2007-11-23 10:35:00,9.4,9.4,9.38,9.4,86357.1375,5.8132,5.8132,5.8008,5.8132,86357.1375
2007-11-23 10:40:00,9.39,9.4,9.39,9.4,8282.205,5.807,5.8132,5.807,5.8132,8282.205
2007-11-23 10:45:00,9.4,9.4,9.39,9.4,59490.4725,5.8132,5.8132,5.807,5.8132,59490.4725
2007-11-23 10:50:00,9.4,9.4,9.39,9.39,56157.39,5.8132,5.8132,5.807,5.807,56157.39
2007-11-23 10:55:00,9.39,9.4,9.39,9.39,50804.2575,5.807,5.8132,5.807,5.807,50804.2575
2007-11-23 11:00:00,9.39,9.4,9.39,9.39,64843.605,5.807,5.8132,5.807,5.807,64843.605
2007-11-23 11:05:00,9.38,9.4,9.38,9.39,181198.485,5.8008,5.8132,5.8008,5.807,181198.485
2007-11-23 11:10:00,9.39,9.4,9.39,9.39,264525.5475,5.807,5.8132,5.807,5.807,264525.5475
2007-11-23 11:15:00,9.39,9.41,9.39,9.4,109991.7225,5.807,5.8194,5.807,5.8132,109991.7225
2007-11-23 11:20:00,9.4,9.41,9.35,9.35,171300.24,5.8132,5.8194,5.7823,5.7823,171300.24
2007-11-23 11:25:00,9.35,9.38,9.35,9.37,292301.235,5.7823,5.8008,5.7823,5.7946,292301.235
2007-11-23 11:30:00,9.37,9.38,9.37,9.38,176653.3725,5.7946,5.8008,5.7946,5.8008,176653.3725
2007-11-23 11:35:00,9.37,9.38,9.37,9.38,165846.105,5.7946,5.8008,5.7946,5.8008,165846.105
2007-11-23 11:40:00,9.37,9.38,9.37,9.37,111506.76,5.7946,5.8008,5.7946,5.7946,111506.76
2007-11-23 11:45:00,9.37,9.38,9.35,9.36,469257.615,5.7946,5.8008,5.7823,5.7884,469257.615
2007-11-23 11:50:00,9.36,9.37,9.35,9.36,127061.145,5.7884,5.7946,5.7823,5.7884,127061.145
2007-11-23 11:55:00,9.36,9.37,9.36,9.36,103729.5675,5.7884,5.7946,5.7884,5.7884,103729.5675
2007-11-23 12:00:00,9.36,9.36,9.34,9.36,239981.94,5.7884,5.7884,5.7761,5.7884,239981.94
2007-11-23 12:05:00,9.36,9.36,9.35,9.35,54541.35,5.7884,5.7884,5.7823,5.7823,54541.35
2007-11-23 12:10:00,9.35,9.36,9.35,9.35,168169.1625,5.7823,5.7884,5.7823,5.7823,168169.1625
2007-11-23 12:15:00,9.35,9.36,9.35,9.36,32421.8025,5.7823,5.7884,5.7823,5.7884,32421.8025
2007-11-23 12:20:00,9.36,9.36,9.35,9.36,184228.56,5.7884,5.7884,5.7823,5.7884,184228.56
2007-11-23 12:25:00,9.36,9.36,9.35,9.35,119283.9525,5.7884,5.7884,5.7823,5.7823,119283.9525
2007-11-23 12:30:00,9.36,9.36,9.35,9.35,196550.865,5.7884,5.7884,5.7823,5.7823,196550.865
2007-11-23 12:35:00,9.36,9.37,9.35,9.37,308259.63,5.7884,5.7946,5.7823,5.7946,308259.63
2007-11-23 12:40:00,9.37,9.39,9.36,9.37,214327.305,5.7946,5.807,5.7884,5.7946,214327.305
2007-11-23 12:45:00,9.37,9.39,9.36,9.36,170290.215,5.7946,5.807,5.7884,5.7884,170290.215
2007-11-23 12:50:00,9.37,9.37,9.36,9.37,196853.8725,5.7946,5.7946,5.7884,5.7946,196853.8725
2007-11-23 12:55:00,9.37,9.37,9.33,9.36,325430.055,5.7946,5.7946,5.7699,5.7884,325430.055
2007-11-26 09:30:00,9.41,9.61,9.41,9.52,429563.6325,5.8194,5.9431,5.8194,5.8874,429563.6325
2007-11-26 09:35:00,9.51,9.58,9.5,9.58,391687.695,5.8812,5.9245,5.875,5.9245,391687.695
2007-11-26 09:40:00,9.58,9.59,9.56,9.57,99285.4575,5.9245,5.9307,5.9121,5.9183,99285.4575
2007-11-26 09:45:00,9.57,9.6,9.57,9.58,196752.87,5.9183,5.9369,5.9183,5.9245,196752.87
2007-11-26 09:50:00,9.59,9.59,9.55,9.55,286241.085,5.9307,5.9307,5.9059,5.9059,286241.085
2007-11-26 09:55:00,9.55,9.58,9.55,9.58,276544.845,5.9059,5.9245,5.9059,5.9245,276544.845
2007-11-26 10:00:00,9.58,9.61,9.57,9.6,288867.15,5.9245,5.9431,5.9183,5.9369,288867.15
2007-11-26 10:05:00,9.6,9.61,9.57,9.58,234527.805,5.9369,5.9431,5.9183,5.9245,234527.805
2007-11-26 10:10:00,9.57,9.58,9.57,9.58,111809.7675,5.9183,5.9245,5.9183,5.9245,111809.7675
2007-11-26 10:15:00,9.57,9.58,9.56,9.57,257354.37,5.9183,5.9245,5.9121,5.9183,257354.37
2007-11-26 10:20:00,9.57,9.58,9.55,9.55,126758.1375,5.9183,5.9245,5.9059,5.9059,126758.1375
2007-11-26 10:25:00,9.55,9.56,9.55,9.55,100901.4975,5.9059,5.9121,5.9059,5.9059,100901.4975
2007-11-26 10:30:00,9.55,9.57,9.53,9.57,216347.355,5.9059,5.9183,5.8936,5.9183,216347.355
2007-11-26 10:35:00,9.57,9.58,9.55,9.55,178875.4275,5.9183,5.9245,5.9059,5.9059,178875.4275
2007-11-26 10:40:00,9.55,9.56,9.52,9.53,59793.48,5.9059,5.9121,5.8874,5.8936,59793.48
2007-11-26 10:45:00,9.52,9.54,9.52,9.53,97366.41,5.8874,5.8998,5.8874,5.8936,97366.41
2007-11-26 10:50:00,9.53,9.54,9.52,9.53,99285.4575,5.8936,5.8998,5.8874,5.8936,99285.4575
2007-11-26 10:55:00,9.52,9.55,9.52,9.54,196045.8525,5.8874,5.9059,5.8874,5.8998,196045.8525
2007-11-26 11:00:00,9.54,9.57,9.54,9.57,96053.3775,5.8998,5.9183,5.8998,5.9183,96053.3775
2007-11-26 11:05:00,9.57,9.57,9.56,9.56,43532.0775,5.9183,5.9183,5.9121,5.9121,43532.0775
2007-11-26 11:10:00,9.56,9.56,9.53,9.53,54642.3525,5.9121,5.9121,5.8936,5.8936,54642.3525
2007-11-26 11:15:00,9.53,9.54,9.51,9.54,185743.5975,5.8936,5.8998,5.8812,5.8998,185743.5975
2007-11-26 11:20:00,9.54,9.54,9.52,9.53,81206.01,5.8998,5.8998,5.8874,5.8936,81206.01
2007-11-26 11:25:00,9.53,9.54,9.52,9.53,76761.9,5.8936,5.8998,5.8874,5.8936,76761.9
2007-11-26 11:30:00,9.53,9.55,9.52,9.53,324925.0425,5.8936,5.9059,5.8874,5.8936,324925.0425
2007-11-26 11:35:00,9.52,9.54,9.52,9.52,177966.405,5.8874,5.8998,5.8874,5.8874,177966.405
2007-11-26 11:40:00,9.52,9.53,9.5,9.5,122011.02,5.8874,5.8936,5.875,5.875,122011.02
2007-11-26 11:45:00,9.51,9.53,9.51,9.52,67974.6825,5.8812,5.8936,5.8812,5.8874,67974.6825
2007-11-26 11:50:00,9.52,9.55,9.52,9.52,33431.8275,5.8874,5.9059,5.8874,5.8874,33431.8275
2007-11-26 11:55:00,9.52,9.53,9.51,9.52,73226.8125,5.8874,5.8936,5.8812,5.8874,73226.8125
2007-11-26 12:00:00,9.52,9.53,9.51,9.51,134737.335,5.8874,5.8936,5.8812,5.8812,134737.335
2007-11-26 12:05:00,9.51,9.51,9.5,9.5,83327.0625,5.8812,5.8812,5.875,5.875,83327.0625
2007-11-26 12:10:00,9.51,9.52,9.5,9.5,66560.6475,5.8812,5.8874,5.875,5.875,66560.6475
2007-11-26 12:15:00,9.5,9.51,9.5,9.51,14241.3525,5.875,5.8812,5.875,5.8812,14241.3525
2007-11-26 12:20:00,9.5,9.51,9.49,9.51,92922.3,5.875,5.8812,5.8688,5.8812,92922.3
2007-11-26 12:25:00,9.51,9.53,9.51,9.53,208873.17,5.8812,5.8936,5.8812,5.8936,208873.17
2007-11-26 12:30:00,9.54,9.54,9.52,9.53,129182.1975,5.8998,5.8998,5.8874,5.8936,129182.1975
2007-11-26 12:35:00,9.52,9.54,9.51,9.52,106658.64,5.8874,5.8998,5.8812,5.8874,106658.64
2007-11-26 12:40:00,9.52,9.54,9.51,9.54,113728.815,5.8874,5.8998,5.8812,5.8998,113728.815
2007-11-26 12:45:00,9.54,9.56,9.54,9.55,52117.29,5.8998,5.9121,5.8998,5.9059,52117.29
2007-11-26 12:50:00,9.55,9.56,9.54,9.56,114031.8225,5.9059,5.9121,5.8998,5.9121,114031.8225
2007-11-26 12:55:00,9.56,9.57,9.55,9.57,83731.0725,5.9121,5.9183,5.9059,5.9183,83731.0725
2007-11-26 13:00:00,9.57,9.57,9.55,9.56,70600.7475,5.9183,5.9183,5.9059,5.9121,70600.7475
2007-11-26 13:05:00,9.56,9.57,9.55,9.55,100800.495,5.9121,5.9183,5.9059,5.9059,100800.495
2007-11-26 13:10:00,9.55,9.56,9.55,9.56,60096.4875,5.9059,5.9121,5.9059,5.9121,60096.4875
2007-11-26 13:15:00,9.55,9.56,9.54,9.56,82620.045,5.9059,5.9121,5.8998,5.9121,82620.045
2007-11-26 13:20:00,9.56,9.57,9.55,9.57,74539.845,5.9121,5.9183,5.9059,5.9183,74539.845
2007-11-26 13:25:00,9.57,9.58,9.55,9.56,151806.7575,5.9183,5.9245,5.9059,5.9121,151806.7575
2007-11-26 13:30:00,9.56,9.56,9.53,9.54,141302.4975,5.9121,5.9121,5.8936,5.8998,141302.4975
2007-11-26 13:35:00,9.54,9.56,9.53,9.56,129586.2075,5.8998,5.9121,5.8936,5.9121,129586.2075
2007-11-26 13:40:00,9.56,9.57,9.55,9.55,162816.03,5.9121,5.9183,5.9059,5.9059,162816.03
2007-11-26 13:45:00,9.55,9.56,9.51,9.52,98073.4275,5.9059,5.9121,5.8812,5.8874,98073.4275
2007-11-26 13:50:00,9.52,9.52,9.5,9.51,95851.3725,5.8874,5.8874,5.875,5.8812,95851.3725
2007-11-26 13:55:00,9.5,9.51,9.5,9.5,107365.6575,5.875,5.8812,5.875,5.875,107365.6575
2007-11-26 14:00:00,9.5,9.51,9.49,9.5,214125.3,5.875,5.8812,5.8688,5.875,214125.3
2007-11-26 14:05:00,9.51,9.51,9.5,9.5,66459.645,5.8812,5.8812,5.875,5.875,66459.645
2007-11-26 14:10:00,9.5,9.52,9.49,9.51,232305.75,5.875,5.8874,5.8688,5.8812,232305.75
2007-11-26 14:15:00,9.51,9.52,9.51,9.51,74741.85,5.8812,5.8874,5.8812,5.8812,74741.85
2007-11-26 14:20:00,9.51,9.52,9.51,9.52,59288.4675,5.8812,5.8874,5.8812,5.8874,59288.4675
2007-11-26 14:25:00,9.52,9.53,9.49,9.5,270585.6975,5.8874,5.8936,5.8688,5.875,270585.6975
2007-11-26 14:30:00,9.5,9.5,9.49,9.5,147665.655,5.875,5.875,5.8688,5.875,147665.655
2007-11-26 14:35:00,9.5,9.52,9.49,9.49,149180.6925,5.875,5.8874,5.8688,5.8688,149180.6925
2007-11-26 14:40:00,9.49,9.5,9.48,9.49,266040.585,5.8688,5.875,5.8627,5.8688,266040.585
2007-11-26 14:45:00,9.5,9.5,9.48,9.49,156957.885,5.875,5.875,5.8627,5.8688,156957.885
2007-11-26 14:50:00,9.49,9.51,9.48,9.49,304825.545,5.8688,5.8812,5.8627,5.8688,304825.545
2007-11-26 14:55:00,9.48,9.49,9.47,9.48,243921.0375,5.8627,5.8688,5.8565,5.8627,243921.0375
2007-11-26 15:00:00,9.48,9.48,9.47,9.47,129788.2125,5.8627,5.8627,5.8565,5.8565,129788.2125
2007-11-26 15:05:00,9.47,9.48,9.46,9.46,108173.6775,5.8565,5.8627,5.8503,5.8503,108173.6775
2007-11-26 15:10:00,9.46,9.46,9.44,9.46,147564.6525,5.8503,5.8503,5.8379,5.8503,147564.6525
2007-11-26 15:15:00,9.46,9.47,9.44,9.45,94942.35,5.8503,5.8565,5.8379,5.8441,94942.35
2007-11-26 15:20:00,9.45,9.46,9.43,9.45,127566.1575,5.8441,5.8503,5.8317,5.8441,127566.1575
2007-11-26 15:25:00,9.45,9.47,9.43,9.45,273817.7775,5.8441,5.8565,5.8317,5.8441,273817.7775
2007-11-26 15:30:00,9.45,9.47,9.45,9.47,89791.2225,5.8441,5.8565,5.8441,5.8565,89791.2225
2007-11-26 15:35:00,9.46,9.47,9.44,9.44,279473.9175,5.8503,5.8565,5.8379,5.8379,279473.9175
2007-11-26 15:40:00,9.44,9.44,9.42,9.43,275534.82,5.8379,5.8379,5.8256,5.8317,275534.82
2007-11-26 15:45:00,9.43,9.44,9.42,9.42,126051.12,5.8317,5.8379,5.8256,5.8256,126051.12
2007-11-26 15:50:00,9.42,9.43,9.41,9.41,323915.0175,5.8256,5.8317,5.8194,5.8194,323915.0175
2007-11-26 15:55:00,9.41,9.42,9.39,9.41,668838.555,5.8194,5.8256,5.807,5.8194,668838.555
2007-11-27 09:30:00,9.45,9.45,9.36,9.41,145544.6025,5.8441,5.8441,5.7884,5.8194,145544.6025
2007-11-27 09:35:00,9.41,9.44,9.39,9.4,200994.975,5.8194,5.8379,5.807,5.8132,200994.975
2007-11-27 09:40:00,9.41,9.41,9.38,9.4,233719.785,5.8194,5.8194,5.8008,5.8132,233719.785
2007-11-27 09:45:00,9.4,9.4,9.36,9.4,141403.5,5.8132,5.8132,5.7884,5.8132,141403.5
2007-11-27 09:50:00,9.4,9.4,9.38,9.4,182410.515,5.8132,5.8132,5.8008,5.8132,182410.515
2007-11-27 09:55:00,9.4,9.4,9.37,9.39,170492.22,5.8132,5.8132,5.7946,5.807,170492.22
2007-11-27 10:00:00,9.39,9.39,9.36,9.36,249880.185,5.807,5.807,5.7884,5.7884,249880.185
2007-11-27 10:05:00,9.36,9.36,9.31,9.31,173724.3,5.7884,5.7884,5.7575,5.7575,173724.3
2007-11-27 10:10:00,9.32,9.32,9.22,9.24,253415.2725,5.7637,5.7637,5.7019,5.7142,253415.2725
2007-11-27 10:15:00,9.24,9.31,9.24,9.27,328460.13,5.7142,5.7575,5.7142,5.7328,328460.13
2007-11-27 10:20:00,9.28,9.33,9.26,9.32,279170.91,5.739,5.7699,5.7266,5.7637,279170.91
2007-11-27 10:25:00,9.32,9.36,9.3,9.36,230790.7125,5.7637,5.7884,5.7513,5.7884,230790.7125
2007-11-27 10:30:00,9.35,9.36,9.35,9.35,154028.8125,5.7823,5.7884,5.7823,5.7823,154028.8125
2007-11-27 10:35:00,9.35,9.39,9.35,9.36,311188.7025,5.7823,5.807,5.7823,5.7884,311188.7025
2007-11-27 10:40:00,9.36,9.38,9.35,9.36,305936.5725,5.7884,5.8008,5.7823,5.7884,305936.5725
2007-11-27 10:45:00,9.37,9.38,9.36,9.37,132717.285,5.7946,5.8008,5.7884,5.7946,132717.285
2007-11-27 10:50:00,9.38,9.39,9.37,9.38,145443.6,5.8008,5.807,5.7946,5.8008,145443.6
2007-11-27 10:55:00,9.38,9.42,9.38,9.39,240486.9525,5.8008,5.8256,5.8008,5.807,240486.9525
2007-11-27 11:00:00,9.39,9.39,9.36,9.36,153018.7875,5.807,5.807,5.7884,5.7884,153018.7875
2007-11-27 11:05:00,9.37,9.37,9.33,9.35,84842.1,5.7946,5.7946,5.7699,5.7823,84842.1
2007-11-27 11:10:00,9.34,9.37,9.34,9.35,103022.55,5.7761,5.7946,5.7761,5.7823,103022.55
2007-11-27 11:15:00,9.34,9.35,9.34,9.35,56763.405,5.7761,5.7823,5.7761,5.7823,56763.405
2007-11-27 11:20:00,9.34,9.35,9.31,9.34,122920.0425,5.7761,5.7823,5.7575,5.7761,122920.0425
2007-11-27 11:25:00,9.33,9.36,9.32,9.35,150392.7225,5.7699,5.7884,5.7637,5.7823,150392.7225
2007-11-27 11:30:00,9.35,9.36,9.34,9.36,225336.5775,5.7823,5.7884,5.7761,5.7884,225336.5775
2007-11-27 11:35:00,9.36,9.37,9.35,9.37,244527.0525,5.7884,5.7946,5.7823,5.7946,244527.0525
2007-11-27 11:40:00,9.37,9.37,9.34,9.34,233315.775,5.7946,5.7946,5.7761,5.7761,233315.775
2007-11-27 11:45:00,9.34,9.35,9.33,9.33,105749.6175,5.7761,5.7823,5.7699,5.7699,105749.6175
2007-11-27 11:50:00,9.33,9.34,9.31,9.31,96962.4,5.7699,5.7761,5.7575,5.7575,96962.4
2007-11-27 11:55:00,9.31,9.35,9.31,9.32,123829.065,5.7575,5.7823,5.7575,5.7637,123829.065
2007-11-27 12:00:00,9.32,9.35,9.31,9.32,168977.1825,5.7637,5.7823,5.7575,5.7637,168977.1825
2007-11-27 12:05:00,9.32,9.34,9.3,9.32,118778.94,5.7637,5.7761,5.7513,5.7637,118778.94
2007-11-27 12:10:00,9.32,9.33,9.3,9.31,108072.675,5.7637,5.7699,5.7513,5.7575,108072.675
2007-11-27 12:15:00,9.3,9.33,9.3,9.32,89286.21,5.7513,5.7699,5.7513,5.7637,89286.21
2007-11-27 12:20:00,9.31,9.33,9.31,9.33,124435.08,5.7575,5.7699,5.7575,5.7699,124435.08
2007-11-27 12:25:00,9.32,9.35,9.32,9.34,182309.5125,5.7637,5.7823,5.7637,5.7761,182309.5125
2007-11-27 12:30:00,9.35,9.38,9.35,9.36,164331.0675,5.7823,5.8008,5.7823,5.7884,164331.0675
2007-11-27 12:35:00,9.37,9.38,9.36,9.36,106860.645,5.7946,5.8008,5.7884,5.7884,106860.645
2007-11-27 12:40:00,9.37,9.38,9.36,9.38,117061.8975,5.7946,5.8008,5.7884,5.8008,117061.8975
2007-11-27 12:45:00,9.38,9.39,9.37,9.38,96255.3825,5.8008,5.807,5.7946,5.8008,96255.3825
2007-11-27 12:50:00,9.38,9.39,9.36,9.38,245436.075,5.8008,5.807,5.7884,5.8008,245436.075
2007-11-27 12:55:00,9.38,9.38,9.34,9.36,156048.8625,5.8008,5.8008,5.7761,5.7884,156048.8625
2007-11-27 13:00:00,9.36,9.37,9.35,9.35,45451.125,5.7884,5.7946,5.7823,5.7823,45451.125
2007-11-27 13:05:00,9.36,9.36,9.35,9.36,56359.395,5.7884,5.7884,5.7823,5.7884,56359.395
2007-11-27 13:10:00,9.35,9.36,9.34,9.35,75448.8675,5.7823,5.7884,5.7761,5.7823,75448.8675
2007-11-27 13:15:00,9.34,9.35,9.32,9.32,62116.5375,5.7761,5.7823,5.7637,5.7637,62116.5375
2007-11-27 13:20:00,9.33,9.36,9.33,9.36,114940.845,5.7699,5.7884,5.7699,5.7884,114940.845
2007-11-27 13:25:00,9.35,9.36,9.34,9.35,153119.79,5.7823,5.7884,5.7761,5.7823,153119.79
2007-11-27 13:30:00,9.34,9.36,9.33,9.35,136151.37,5.7761,5.7884,5.7699,5.7823,136151.37
2007-11-27 13:35:00,9.36,9.37,9.35,9.35,65954.6325,5.7884,5.7946,5.7823,5.7823,65954.6325
2007-11-27 13:40:00,9.35,9.36,9.33,9.33,69388.7175,5.7823,5.7884,5.7699,5.7699,69388.7175
2007-11-27 13:45:00,9.33,9.36,9.33,9.36,82317.0375,5.7699,5.7884,5.7699,5.7884,82317.0375
2007-11-27 13:50:00,9.35,9.35,9.32,9.32,251395.2225,5.7823,5.7823,5.7637,5.7637,251395.2225
2007-11-27 13:55:00,9.32,9.34,9.31,9.34,81812.025,5.7637,5.7761,5.7575,5.7761,81812.025
2007-11-27 14:00:00,9.33,9.34,9.31,9.32,234224.7975,5.7699,5.7761,5.7575,5.7637,234224.7975
2007-11-27 14:05:00,9.33,9.34,9.31,9.32,157664.9025,5.7699,5.7761,5.7575,5.7637,157664.9025
2007-11-27 14:10:00,9.32,9.34,9.32,9.34,58076.4375,5.7637,5.7761,5.7637,5.7761,58076.4375
2007-11-27 14:15:00,9.34,9.35,9.32,9.33,188874.675,5.7761,5.7823,5.7637,5.7699,188874.675
2007-11-27 14:20:00,9.34,9.34,9.33,9.34,103729.5675,5.7761,5.7761,5.7699,5.7761,103729.5675
2007-11-27 14:25:00,9.34,9.34,9.31,9.31,231194.7225,5.7761,5.7761,5.7575,5.7575,231194.7225
2007-11-27 14:30:00,9.31,9.33,9.31,9.32,186955.6275,5.7575,5.7699,5.7575,5.7637,186955.6275
2007-11-27 14:35:00,9.32,9.33,9.25,9.26,257556.375,5.7637,5.7699,5.7204,5.7266,257556.375
2007-11-27 14:40:00,9.26,9.28,9.23,9.23,163927.0575,5.7266,5.739,5.7081,5.7081,163927.0575
2007-11-27 14:45:00,9.23,9.27,9.23,9.24,238870.9125,5.7081,5.7328,5.7081,5.7142,238870.9125
2007-11-27 14:50:00,9.25,9.3,9.25,9.28,202510.0125,5.7204,5.7513,5.7204,5.739,202510.0125
2007-11-27 14:55:00,9.27,9.3,9.26,9.26,89387.2125,5.7328,5.7513,5.7266,5.7266,89387.2125
2007-11-27 15:00:00,9.26,9.28,9.24,9.25,127162.1475,5.7266,5.739,5.7142,5.7204,127162.1475
2007-11-27 15:05:00,9.25,9.26,9.24,9.24,89993.2275,5.7204,5.7266,5.7142,5.7142,89993.2275
2007-11-27 15:10:00,9.25,9.3,9.25,9.29,181097.4825,5.7204,5.7513,5.7204,5.7452,181097.4825
2007-11-27 15:15:00,9.3,9.32,9.27,9.32,132010.2675,5.7513,5.7637,5.7328,5.7637,132010.2675
2007-11-27 15:20:00,9.31,9.31,9.28,9.28,184026.555,5.7575,5.7575,5.739,5.739,184026.555
2007-11-27 15:25:00,9.29,9.3,9.25,9.27,184834.575,5.7452,5.7513,5.7204,5.7328,184834.575
2007-11-27 15:30:00,9.26,9.32,9.26,9.32,177562.395,5.7266,5.7637,5.7266,5.7637,177562.395
2007-11-27 15:35:00,9.32,9.36,9.3,9.32,330884.19,5.7637,5.7884,5.7513,5.7637,330884.19
2007-11-27 15:40:00,9.32,9.35,9.31,9.35,395626.7925,5.7637,5.7823,5.7575,5.7823,395626.7925
2007-11-27 15:45:00,9.34,9.35,9.29,9.31,173017.2825,5.7761,5.7823,5.7452,5.7575,173017.2825
2007-11-27 15:50:00,9.31,9.34,9.3,9.32,204833.07,5.7575,5.7761,5.7513,5.7637,204833.07
2007-11-27 15:55:00,9.33,9.34,9.32,9.33,289574.1675,5.7699,5.7761,5.7637,5.7699,289574.1675
2007-11-28 09:30:00,9.31,9.43,9.31,9.41,294523.29,5.7575,5.8317,5.7575,5.8194,294523.29
2007-11-28 09:35:00,9.42,9.44,9.4,9.44,293008.2525,5.8256,5.8379,5.8132,5.8379,293008.2525
2007-11-28 09:40:00,9.43,9.45,9.4,9.41,324319.0275,5.8317,5.8441,5.8132,5.8194,324319.0275
2007-11-28 09:45:00,9.4,9.46,9.4,9.45,213418.2825,5.8132,5.8503,5.8132,5.8441,213418.2825
2007-11-28 09:50:00,9.45,9.47,9.44,9.44,181198.485,5.8441,5.8565,5.8379,5.8379,181198.485
2007-11-28 09:55:00,9.45,9.46,9.43,9.44,117465.9075,5.8441,5.8503,5.8317,5.8379,117465.9075
2007-11-28 10:00:00,9.45,9.46,9.42,9.44,204530.0625,5.8441,5.8503,5.8256,5.8379,204530.0625
2007-11-28 10:05:00,9.43,9.44,9.41,9.42,111203.7525,5.8317,5.8379,5.8194,5.8256,111203.7525
2007-11-28 10:10:00,9.42,9.42,9.36,9.38,160391.97,5.8256,5.8256,5.7884,5.8008,160391.97
2007-11-28 10:15:00,9.39,9.43,9.38,9.43,106153.6275,5.807,5.8317,5.8008,5.8317,106153.6275
2007-11-28 10:20:00,9.42,9.47,9.42,9.47,178673.4225,5.8256,5.8565,5.8256,5.8565,178673.4225
2007-11-28 10:25:00,9.46,9.5,9.46,9.48,184733.5725,5.8503,5.875,5.8503,5.8627,184733.5725
2007-11-28 10:30:00,9.48,9.5,9.48,9.48,223417.53,5.8627,5.875,5.8627,5.8627,223417.53
2007-11-28 10:35:00,9.49,9.51,9.48,9.51,241092.9675,5.8688,5.8812,5.8627,5.8812,241092.9675
2007-11-28 10:40:00,9.5,9.57,9.5,9.57,227457.63,5.875,5.9183,5.875,5.9183,227457.63
2007-11-28 10:45:00,9.57,9.6,9.54,9.55,465722.5275,5.9183,5.9369,5.8998,5.9059,465722.5275
2007-11-28 10:50:00,9.54,9.55,9.51,9.53,240486.9525,5.8998,5.9059,5.8812,5.8936,240486.9525
2007-11-28 10:55:00,9.53,9.54,9.5,9.52,87771.1725,5.8936,5.8998,5.875,5.8874,87771.1725
2007-11-28 11:00:00,9.52,9.54,9.51,9.51,138171.42,5.8874,5.8998,5.8812,5.8812,138171.42
2007-11-28 11:05:00,9.51,9.52,9.5,9.5,114536.835,5.8812,5.8874,5.875,5.875,114536.835
2007-11-28 11:10:00,9.5,9.54,9.5,9.53,140898.4875,5.875,5.8998,5.875,5.8936,140898.4875
2007-11-28 11:15:00,9.53,9.55,9.52,9.55,93831.3225,5.8936,5.9059,5.8874,5.9059,93831.3225
2007-11-28 11:20:00,9.55,9.55,9.53,9.55,218569.41,5.9059,5.9059,5.8936,5.9059,218569.41
2007-11-28 11:25:00,9.55,9.55,9.54,9.54,90397.2375,5.9059,5.9059,5.8998,5.8998,90397.2375
2007-11-28 11:30:00,9.54,9.56,9.54,9.55,68277.69,5.8998,5.9121,5.8998,5.9059,68277.69
2007-11-28 11:35:00,9.55,9.57,9.53,9.54,209378.1825,5.9059,5.9183,5.8936,5.8998,209378.1825
2007-11-28 11:40:00,9.54,9.55,9.53,9.54,35855.8875,5.8998,5.9059,5.8936,5.8998,35855.8875
2007-11-28 11:45:00,9.54,9.54,9.51,9.52,135848.3625,5.8998,5.8998,5.8812,5.8874,135848.3625
2007-11-28 11:50:00,9.51,9.56,9.51,9.56,91306.26,5.8812,5.9121,5.8812,5.9121,91306.26
2007-11-28 11:55:00,9.56,9.6,9.56,9.59,83529.0675,5.9121,5.9369,5.9121,5.9307,83529.0675
2007-11-28 12:00:00,9.6,9.61,9.59,9.61,107264.655,5.9369,5.9431,5.9307,5.9431,107264.655
2007-11-28 12:05:00,9.6,9.64,9.59,9.63,328561.1325,5.9369,5.9616,5.9307,5.9554,328561.1325
2007-11-28 12:10:00,9.62,9.64,9.62,9.64,94235.3325,5.9492,5.9616,5.9492,5.9616,94235.3325
2007-11-28 12:15:00,9.63,9.64,9.63,9.64,39491.9775,5.9554,5.9616,5.9554,5.9616,39491.9775
2007-11-28 12:20:00,9.64,9.65,9.63,9.65,92619.2925,5.9616,5.9678,5.9554,5.9678,92619.2925
2007-11-28 12:25:00,9.65,9.68,9.64,9.67,127162.1475,5.9678,5.9863,5.9616,5.9802,127162.1475
2007-11-28 12:30:00,9.68,9.69,9.66,9.67,208873.17,5.9863,5.9925,5.974,5.9802,208873.17
2007-11-28 12:35:00,9.67,9.68,9.65,9.65,77468.9175,5.9802,5.9863,5.9678,5.9678,77468.9175
2007-11-28 12:40:00,9.65,9.69,9.65,9.68,148574.6775,5.9678,5.9925,5.9678,5.9863,148574.6775
2007-11-28 12:45:00,9.68,9.69,9.67,9.68,189278.685,5.9863,5.9925,5.9802,5.9863,189278.685
2007-11-28 12:50:00,9.67,9.67,9.63,9.64,114738.84,5.9802,5.9802,5.9554,5.9616,114738.84
2007-11-28 12:55:00,9.64,9.66,9.64,9.65,77367.915,5.9616,5.974,5.9616,5.9678,77367.915
2007-11-28 13:00:00,9.65,9.67,9.65,9.67,141807.51,5.9678,5.9802,5.9678,5.9802,141807.51
2007-11-28 13:05:00,9.67,9.68,9.64,9.65,198873.9225,5.9802,5.9863,5.9616,5.9678,198873.9225
2007-11-28 13:10:00,9.65,9.66,9.61,9.61,145948.6125,5.9678,5.974,5.9431,5.9431,145948.6125
2007-11-28 13:15:00,9.61,9.65,9.61,9.64,261394.47,5.9431,5.9678,5.9431,5.9616,261394.47
2007-11-28 13:20:00,9.64,9.67,9.63,9.67,97568.415,5.9616,5.9802,5.9554,5.9802,97568.415
2007-11-28 13:25:00,9.66,9.67,9.66,9.67,19190.475,5.974,5.9802,5.974,5.9802,19190.475
2007-11-28 13:30:00,9.67,9.67,9.65,9.65,298361.385,5.9802,5.9802,5.9678,5.9678,298361.385
2007-11-28 13:35:00,9.64,9.66,9.64,9.65,123728.0625,5.9616,5.974,5.9616,5.9678,123728.0625
2007-11-28 13:40:00,9.66,9.66,9.62,9.65,126253.125,5.974,5.974,5.9492,5.9678,126253.125
2007-11-28 13:45:00,9.65,9.67,9.64,9.67,99588.465,5.9678,5.9802,5.9616,5.9802,99588.465
2007-11-28 13:50:00,9.67,9.74,9.66,9.73,250284.195,5.9802,6.0234,5.974,6.0173,250284.195
2007-11-28 13:55:00,9.73,9.74,9.69,9.7,210691.215,6.0173,6.0234,5.9925,5.9987,210691.215
2007-11-28 14:00:00,9.69,9.7,9.67,9.67,203217.03,5.9925,5.9987,5.9802,5.9802,203217.03
2007-11-28 14:05:00,9.67,9.69,9.65,9.69,178673.4225,5.9802,5.9925,5.9678,5.9925,178673.4225
2007-11-28 14:10:00,9.69,9.7,9.67,9.69,376335.315,5.9925,5.9987,5.9802,5.9925,376335.315
2007-11-28 14:15:00,9.69,9.69,9.62,9.63,300987.45,5.9925,5.9925,5.9492,5.9554,300987.45
2007-11-28 14:20:00,9.62,9.65,9.62,9.63,147362.6475,5.9492,5.9678,5.9492,5.9554,147362.6475
2007-11-28 14:25:00,9.63,9.64,9.59,9.62,172916.28,5.9554,5.9616,5.9307,5.9492,172916.28
2007-11-28 14:30:00,9.61,9.65,9.61,9.63,167664.15,5.9431,5.9678,5.9431,5.9554,167664.15
2007-11-28 14:35:00,9.64,9.66,9.63,9.64,192712.77,5.9616,5.974,5.9554,5.9616,192712.77
2007-11-28 14:40:00,9.64,9.65,9.63,9.63,116253.8775,5.9616,5.9678,5.9554,5.9554,116253.8775
2007-11-28 14:45:00,9.64,9.68,9.63,9.66,238971.915,5.9616,5.9863,5.9554,5.974,238971.915
2007-11-28 14:50:00,9.66,9.67,9.63,9.64,132111.27,5.974,5.9802,5.9554,5.9616,132111.27
2007-11-28 14:55:00,9.64,9.67,9.63,9.65,225538.5825,5.9616,5.9802,5.9554,5.9678,225538.5825
2007-11-28 15:00:00,9.65,9.66,9.63,9.66,149786.7075,5.9678,5.974,5.9554,5.974,149786.7075
2007-11-28 15:05:00,9.66,9.66,9.64,9.65,150897.735,5.974,5.974,5.9616,5.9678,150897.735
2007-11-28 15:10:00,9.66,9.71,9.65,9.69,171300.24,5.974,6.0049,5.9678,5.9925,171300.24
2007-11-28 15:15:00,9.68,9.71,9.68,9.7,208974.1725,5.9863,6.0049,5.9863,5.9987,208974.1725
2007-11-28 15:20:00,9.7,9.7,9.69,9.7,76458.8925,5.9987,5.9987,5.9925,5.9987,76458.8925
2007-11-28 15:25:00,9.7,9.71,9.63,9.64,274322.79,5.9987,6.0049,5.9554,5.9616,274322.79
2007-11-28 15:30:00,9.65,9.66,9.64,9.66,152210.7675,5.9678,5.974,5.9616,5.974,152210.7675
2007-11-28 15:35:00,9.66,9.69,9.65,9.68,413605.2375,5.974,5.9925,5.9678,5.9863,413605.2375
2007-11-28 15:40:00,9.68,9.69,9.64,9.64,254930.31,5.9863,5.9925,5.9616,5.9616,254930.31
2007-11-28 15:45:00,9.64,9.66,9.63,9.64,344721.5325,5.9616,5.974,5.9554,5.9616,344721.5325
2007-11-28 15:50:00,9.65,9.65,9.62,9.64,305431.56,5.9678,5.9678,5.9492,5.9616,305431.56
2007-11-28 15:55:00,9.65,9.66,9.63,9.65,633386.6775,5.9678,5.974,5.9554,5.9678,633386.6775
2007-11-29 09:30:00,9.6,9.62,9.5,9.51,173118.285,5.9369,5.9492,5.875,5.8812,173118.285
2007-11-29 09:35:00,9.52,9.56,9.51,9.56,128980.1925,5.8874,5.9121,5.8812,5.9121,128980.1925
2007-11-29 09:40:00,9.56,9.63,9.55,9.63,133424.3025,5.9121,5.9554,5.9059,5.9554,133424.3025
2007-11-29 09:45:00,9.63,9.63,9.54,9.54,105749.6175,5.9554,5.9554,5.8998,5.8998,105749.6175
2007-11-29 09:50:00,9.54,9.55,9.51,9.54,130293.225,5.8998,5.9059,5.8812,5.8998,130293.225
2007-11-29 09:55:00,9.55,9.58,9.53,9.56,96760.395,5.9059,5.9245,5.8936,5.9121,96760.395
2007-11-29 10:00:00,9.55,9.57,9.53,9.53,116758.89,5.9059,5.9183,5.8936,5.8936,116758.89
2007-11-29 10:05:00,9.54,9.54,9.5,9.5,136555.38,5.8998,5.8998,5.875,5.875,136555.38
2007-11-29 10:10:00,9.5,9.53,9.49,9.51,114435.8325,5.875,5.8936,5.8688,5.8812,114435.8325
2007-11-29 10:15:00,9.52,9.56,9.52,9.55,72115.785,5.8874,5.9121,5.8874,5.9059,72115.785
2007-11-29 10:20:00,9.56,9.57,9.54,9.56,160391.97,5.9121,5.9183,5.8998,5.9121,160391.97
2007-11-29 10:25:00,9.57,9.59,9.56,9.59,136757.385,5.9183,5.9307,5.9121,5.9307,136757.385
2007-11-29 10:30:00,9.6,9.6,9.57,9.58,185440.59,5.9369,5.9369,5.9183,5.9245,185440.59
2007-11-29 10:35:00,9.58,9.62,9.58,9.6,200186.955,5.9245,5.9492,5.9245,5.9369,200186.955
2007-11-29 10:40:00,9.59,9.6,9.56,9.56,160694.9775,5.9307,5.9369,5.9121,5.9121,160694.9775
2007-11-29 10:45:00,9.56,9.56,9.5,9.51,288160.1325,5.9121,5.9121,5.875,5.8812,288160.1325
2007-11-29 10:50:00,9.51,9.53,9.49,9.52,257152.365,5.8812,5.8936,5.8688,5.8874,257152.365
2007-11-29 10:55:00,9.52,9.54,9.52,9.53,163119.0375,5.8874,5.8998,5.8874,5.8936,163119.0375
2007-11-29 11:00:00,9.53,9.54,9.53,9.53,79589.97,5.8936,5.8998,5.8936,5.8936,79589.97
2007-11-29 11:05:00,9.54,9.58,9.53,9.58,74337.84,5.8998,5.9245,5.8936,5.9245,74337.84
2007-11-29 11:10:00,9.57,9.6,9.57,9.6,107264.655,5.9183,5.9369,5.9183,5.9369,107264.655
2007-11-29 11:15:00,9.6,9.6,9.55,9.55,181299.4875,5.9369,5.9369,5.9059,5.9059,181299.4875
2007-11-29 11:20:00,9.56,9.57,9.53,9.55,148877.685,5.9121,5.9183,5.8936,5.9059,148877.685
2007-11-29 11:25:00,9.54,9.58,9.54,9.58,141302.4975,5.8998,5.9245,5.8998,5.9245,141302.4975
2007-11-29 11:30:00,9.58,9.6,9.57,9.59,150089.715,5.9245,5.9369,5.9183,5.9307,150089.715
2007-11-29 11:35:00,9.6,9.61,9.57,9.57,138171.42,5.9369,5.9431,5.9183,5.9183,138171.42
2007-11-29 11:40:00,9.57,9.6,9.56,9.6,115748.865,5.9183,5.9369,5.9121,5.9369,115748.865
2007-11-29 11:45:00,9.6,9.63,9.6,9.62,228972.6675,5.9369,5.9554,5.9369,5.9492,228972.6675
2007-11-29 11:50:00,9.61,9.61,9.59,9.59,134131.32,5.9431,5.9431,5.9307,5.9307,134131.32
2007-11-29 11:55:00,9.6,9.63,9.6,9.62,149180.6925,5.9369,5.9554,5.9369,5.9492,149180.6925
2007-11-29 12:00:00,9.62,9.62,9.61,9.62,46158.1425,5.9492,5.9492,5.9431,5.9492,46158.1425
2007-11-29 12:05:00,9.62,9.62,9.59,9.6,230992.7175,5.9492,5.9492,5.9307,5.9369,230992.7175
2007-11-29 12:10:00,9.6,9.6,9.57,9.57,83428.065,5.9369,5.9369,5.9183,5.9183,83428.065
2007-11-29 12:15:00,9.57,9.58,9.55,9.56,133323.3,5.9183,5.9245,5.9059,5.9121,133323.3
2007-11-29 12:20:00,9.56,9.58,9.56,9.57,94942.35,5.9121,5.9245,5.9121,5.9183,94942.35
2007-11-29 12:25:00,9.58,9.59,9.57,9.58,41512.0275,5.9245,5.9307,5.9183,5.9245,41512.0275
2007-11-29 12:30:00,9.58,9.58,9.55,9.55,68479.695,5.9245,5.9245,5.9059,5.9059,68479.695
2007-11-29 12:35:00,9.55,9.58,9.55,9.55,188672.67,5.9059,5.9245,5.9059,5.9059,188672.67
2007-11-29 12:40:00,9.56,9.57,9.56,9.56,165341.0925,5.9121,5.9183,5.9121,5.9121,165341.0925
2007-11-29 12:45:00,9.56,9.56,9.52,9.55,202207.005,5.9121,5.9121,5.8874,5.9059,202207.005
2007-11-29 12:50:00,9.55,9.57,9.54,9.57,467338.5675,5.9059,5.9183,5.8998,5.9183,467338.5675
2007-11-29 12:55:00,9.57,9.57,9.56,9.56,83327.0625,5.9183,5.9183,5.9121,5.9121,83327.0625
2007-11-29 13:00:00,9.56,9.57,9.56,9.56,22119.5475,5.9121,5.9183,5.9121,5.9121,22119.5475
2007-11-29 13:05:00,9.56,9.57,9.56,9.57,19796.49,5.9121,5.9183,5.9121,5.9183,19796.49
2007-11-29 13:10:00,9.57,9.59,9.56,9.59,111001.7475,5.9183,5.9307,5.9121,5.9307,111001.7475
2007-11-29 13:15:00,9.58,9.6,9.57,9.57,202914.0225,5.9245,5.9369,5.9183,5.9183,202914.0225
2007-11-29 13:20:00,9.57,9.58,9.57,9.58,42118.0425,5.9183,5.9245,5.9183,5.9245,42118.0425
2007-11-29 13:25:00,9.58,9.58,9.56,9.58,118374.93,5.9245,5.9245,5.9121,5.9245,118374.93
2007-11-29 13:30:00,9.58,9.59,9.57,9.57,104032.575,5.9245,5.9307,5.9183,5.9183,104032.575
2007-11-29 13:35:00,9.57,9.58,9.56,9.57,289877.175,5.9183,5.9245,5.9121,5.9183,289877.175
2007-11-29 13:40:00,9.57,9.58,9.56,9.57,191803.7475,5.9183,5.9245,5.9121,5.9183,191803.7475
2007-11-29 13:45:00,9.56,9.57,9.56,9.56,33835.8375,5.9121,5.9183,5.9121,5.9121,33835.8375
2007-11-29 13:50:00,9.56,9.63,9.56,9.63,195035.8275,5.9121,5.9554,5.9121,5.9554,195035.8275
2007-11-29 13:55:00,9.64,9.65,9.6,9.62,321490.9575,5.9616,5.9678,5.9369,5.9492,321490.9575
2007-11-29 14:00:00,9.61,9.63,9.6,9.61,128677.185,5.9431,5.9554,5.9369,5.9431,128677.185
2007-11-29 14:05:00,9.6,9.61,9.6,9.61,20604.51,5.9369,5.9431,5.9369,5.9431,20604.51
2007-11-29 14:10:00,9.61,9.61,9.6,9.6,37673.9325,5.9431,5.9431,5.9369,5.9369,37673.9325
2007-11-29 14:15:00,9.6,9.62,9.6,9.62,146251.62,5.9369,5.9492,5.9369,5.9492,146251.62
2007-11-29 14:20:00,9.62,9.63,9.59,9.6,206348.1075,5.9492,5.9554,5.9307,5.9369,206348.1075
2007-11-29 14:25:00,9.6,9.63,9.59,9.63,65651.625,5.9369,5.9554,5.9307,5.9554,65651.625
2007-11-29 14:30:00,9.63,9.63,9.6,9.6,93730.32,5.9554,5.9554,5.9369,5.9369,93730.32
2007-11-29 14:35:00,9.6,9.61,9.6,9.61,91104.255,5.9369,5.9431,5.9369,5.9431,91104.255
2007-11-29 14:40:00,9.61,9.62,9.6,9.62,131303.25,5.9431,5.9492,5.9369,5.9492,131303.25
2007-11-29 14:45:00,9.62,9.63,9.61,9.61,71105.76,5.9492,5.9554,5.9431,5.9431,71105.76
2007-11-29 14:50:00,9.61,9.63,9.61,9.62,88175.1825,5.9431,5.9554,5.9431,5.9492,88175.1825
2007-11-29 14:55:00,9.63,9.66,9.6,9.64,446229.045,5.9554,5.974,5.9369,5.9616,446229.045
2007-11-29 15:00:00,9.64,9.67,9.64,9.64,145241.595,5.9616,5.9802,5.9616,5.9616,145241.595
2007-11-29 15:05:00,9.64,9.69,9.64,9.67,202914.0225,5.9616,5.9925,5.9616,5.9802,202914.0225
2007-11-29 15:10:00,9.67,9.68,9.64,9.65,169785.2025,5.9802,5.9863,5.9616,5.9678,169785.2025
2007-11-29 15:15:00,9.66,9.66,9.64,9.65,63631.575,5.974,5.974,5.9616,5.9678,63631.575
2007-11-29 15:20:00,9.65,9.66,9.65,9.65,72721.8,5.9678,5.974,5.9678,5.9678,72721.8
2007-11-29 15:25:00,9.65,9.66,9.64,9.65,344519.5275,5.9678,5.974,5.9616,5.9678,344519.5275
2007-11-29 15:30:00,9.65,9.66,9.63,9.66,246547.1025,5.9678,5.974,5.9554,5.974,246547.1025
2007-11-29 15:35:00,9.65,9.66,9.64,9.64,71509.77,5.9678,5.974,5.9616,5.9616,71509.77
2007-11-29 15:40:00,9.64,9.66,9.64,9.65,239981.94,5.9616,5.974,5.9616,5.9678,239981.94
2007-11-29 15:45:00,9.66,9.69,9.65,9.67,163119.0375,5.974,5.9925,5.9678,5.9802,163119.0375
2007-11-29 15:50:00,9.66,9.69,9.64,9.69,188268.66,5.974,5.9925,5.9616,5.9925,188268.66
2007-11-29 15:55:00,9.69,9.72,9.65,9.65,419665.3875,5.9925,6.0111,5.9678,5.9678,419665.3875
2007-11-30 09:30:00,9.83,9.93,9.79,9.83,1305457.3125,6.0791,6.1409,6.0544,6.0791,1305457.3125
2007-11-30 09:35:00,9.83,9.96,9.79,9.87,1462415.1975,6.0791,6.1595,6.0544,6.1038,1462415.1975
2007-11-30 09:40:00,9.88,9.9,9.83,9.83,328662.135,6.11,6.1224,6.0791,6.0791,328662.135
2007-11-30 09:45:00,9.83,9.95,9.83,9.9,391485.69,6.0791,6.1533,6.0791,6.1224,391485.69
2007-11-30 09:50:00,9.9,9.9,9.85,9.88,143524.5525,6.1224,6.1224,6.0915,6.11,143524.5525
2007-11-30 09:55:00,9.88,9.92,9.87,9.9,214731.315,6.11,6.1348,6.1038,6.1224,214731.315
2007-11-30 10:00:00,9.9,9.91,9.86,9.87,433906.74,6.1224,6.1286,6.0977,6.1038,433906.74
2007-11-30 10:05:00,9.86,9.89,9.85,9.88,98780.445,6.0977,6.1162,6.0915,6.11,98780.445
2007-11-30 10:10:00,9.89,9.89,9.85,9.87,316339.83,6.1162,6.1162,6.0915,6.1038,316339.83
2007-11-30 10:15:00,9.88,9.9,9.86,9.87,279776.925,6.11,6.1224,6.0977,6.1038,279776.925
2007-11-30 10:20:00,9.88,9.89,9.87,9.88,70903.755,6.11,6.1162,6.1038,6.11,70903.755
2007-11-30 10:25:00,9.88,9.89,9.87,9.88,172815.2775,6.11,6.1162,6.1038,6.11,172815.2775
2007-11-30 10:30:00,9.88,9.89,9.87,9.88,78882.9525,6.11,6.1162,6.1038,6.11,78882.9525
2007-11-30 10:35:00,9.88,9.89,9.87,9.87,56258.3925,6.11,6.1162,6.1038,6.1038,56258.3925
2007-11-30 10:40:00,9.87,9.88,9.87,9.87,76963.905,6.1038,6.11,6.1038,6.1038,76963.905
2007-11-30 10:45:00,9.87,9.89,9.86,9.88,386536.5675,6.1038,6.1162,6.0977,6.11,386536.5675
2007-11-30 10:50:00,9.87,9.88,9.85,9.87,144736.5825,6.1038,6.11,6.0915,6.1038,144736.5825
2007-11-30 10:55:00,9.88,9.88,9.86,9.87,110698.74,6.11,6.11,6.0977,6.1038,110698.74
2007-11-30 11:00:00,9.87,9.87,9.84,9.86,257556.375,6.1038,6.1038,6.0853,6.0977,257556.375
2007-11-30 11:05:00,9.86,9.87,9.84,9.85,157765.905,6.0977,6.1038,6.0853,6.0915,157765.905
2007-11-30 11:10:00,9.85,9.86,9.84,9.85,82923.0525,6.0915,6.0977,6.0853,6.0915,82923.0525
2007-11-30 11:15:00,9.86,9.86,9.79,9.79,468247.59,6.0977,6.0977,6.0544,6.0544,468247.59
2007-11-30 11:20:00,9.79,9.84,9.76,9.82,416736.315,6.0544,6.0853,6.0358,6.0729,416736.315
2007-11-30 11:25:00,9.83,9.87,9.82,9.86,195439.8375,6.0791,6.1038,6.0729,6.0977,195439.8375
2007-11-30 11:30:00,9.86,9.88,9.85,9.85,294321.285,6.0977,6.11,6.0915,6.0915,294321.285
2007-11-30 11:35:00,9.85,9.86,9.84,9.84,231497.73,6.0915,6.0977,6.0853,6.0853,231497.73
2007-11-30 11:40:00,9.85,9.85,9.84,9.85,21412.53,6.0915,6.0915,6.0853,6.0915,21412.53
2007-11-30 11:45:00,9.85,9.87,9.84,9.86,131808.2625,6.0915,6.1038,6.0853,6.0977,131808.2625
2007-11-30 11:50:00,9.87,9.87,9.86,9.86,28280.7,6.1038,6.1038,6.0977,6.0977,28280.7
2007-11-30 11:55:00,9.87,9.89,9.86,9.88,138474.4275,6.1038,6.1162,6.0977,6.11,138474.4275
2007-11-30 12:00:00,9.88,9.88,9.86,9.88,165846.105,6.11,6.11,6.0977,6.11,165846.105
2007-11-30 12:05:00,9.88,9.89,9.86,9.87,62621.55,6.11,6.1162,6.0977,6.1038,62621.55
2007-11-30 12:10:00,9.87,9.87,9.82,9.83,238870.9125,6.1038,6.1038,6.0729,6.0791,238870.9125
2007-11-30 12:15:00,9.83,9.85,9.82,9.85,285635.07,6.0791,6.0915,6.0729,6.0915,285635.07
2007-11-30 12:20:00,9.85,9.86,9.84,9.84,80700.9975,6.0915,6.0977,6.0853,6.0853,80700.9975
2007-11-30 12:25:00,9.84,9.87,9.84,9.86,60702.5025,6.0853,6.1038,6.0853,6.0977,60702.5025
2007-11-30 12:30:00,9.86,9.87,9.85,9.87,162311.0175,6.0977,6.1038,6.0915,6.1038,162311.0175
2007-11-30 12:35:00,9.86,9.87,9.86,9.86,15251.3775,6.0977,6.1038,6.0977,6.0977,15251.3775
2007-11-30 12:40:00,9.87,9.88,9.86,9.87,85953.1275,6.1038,6.11,6.0977,6.1038,85953.1275
2007-11-30 12:45:00,9.87,9.88,9.86,9.87,72418.7925,6.1038,6.11,6.0977,6.1038,72418.7925
2007-11-30 12:50:00,9.87,9.88,9.87,9.87,60399.495,6.1038,6.11,6.1038,6.1038,60399.495
2007-11-30 12:55:00,9.88,9.9,9.87,9.89,216246.3525,6.11,6.1224,6.1038,6.1162,216246.3525
2007-11-30 13:00:00,9.89,9.9,9.88,9.88,94942.35,6.1162,6.1224,6.11,6.11,94942.35
2007-11-30 13:05:00,9.88,9.89,9.87,9.88,89488.215,6.11,6.1162,6.1038,6.11,89488.215
2007-11-30 13:10:00,9.87,9.88,9.86,9.87,237052.8675,6.1038,6.11,6.0977,6.1038,237052.8675
2007-11-30 13:15:00,9.87,9.88,9.86,9.88,93427.3125,6.1038,6.11,6.0977,6.11,93427.3125
2007-11-30 13:20:00,9.88,9.89,9.87,9.89,24947.6175,6.11,6.1162,6.1038,6.1162,24947.6175
2007-11-30 13:25:00,9.88,9.9,9.88,9.89,65146.6125,6.11,6.1224,6.11,6.1162,65146.6125
2007-11-30 13:30:00,9.9,9.9,9.89,9.9,38885.9625,6.1224,6.1224,6.1162,6.1224,38885.9625
2007-11-30 13:35:00,9.9,9.91,9.89,9.91,57571.425,6.1224,6.1286,6.1162,6.1286,57571.425
2007-11-30 13:40:00,9.9,9.91,9.89,9.9,170593.2225,6.1224,6.1286,6.1162,6.1224,170593.2225
2007-11-30 13:45:00,9.89,9.91,9.89,9.91,36461.9025,6.1162,6.1286,6.1162,6.1286,36461.9025
2007-11-30 13:50:00,9.91,9.91,9.89,9.89,208974.1725,6.1286,6.1286,6.1162,6.1162,208974.1725
2007-11-30 13:55:00,9.9,9.91,9.9,9.91,77468.9175,6.1224,6.1286,6.1224,6.1286,77468.9175
2007-11-30 14:00:00,9.91,9.91,9.86,9.86,339065.3925,6.1286,6.1286,6.0977,6.0977,339065.3925
2007-11-30 14:05:00,9.86,9.89,9.86,9.88,197459.8875,6.0977,6.1162,6.0977,6.11,197459.8875
2007-11-30 14:10:00,9.88,9.9,9.87,9.9,54238.3425,6.11,6.1224,6.1038,6.1224,54238.3425
2007-11-30 14:15:00,9.9,9.9,9.89,9.89,91306.26,6.1224,6.1224,6.1162,6.1162,91306.26
2007-11-30 14:20:00,9.9,9.9,9.89,9.9,129081.195,6.1224,6.1224,6.1162,6.1224,129081.195
2007-11-30 14:25:00,9.9,9.9,9.88,9.89,44845.11,6.1224,6.1224,6.11,6.1162,44845.11
2007-11-30 14:30:00,9.89,9.89,9.88,9.89,56056.3875,6.1162,6.1162,6.11,6.1162,56056.3875
2007-11-30 14:35:00,9.89,9.9,9.88,9.9,191298.735,6.1162,6.1224,6.11,6.1224,191298.735
2007-11-30 14:40:00,9.9,9.9,9.89,9.9,87771.1725,6.1224,6.1224,6.1162,6.1224,87771.1725
2007-11-30 14:45:00,9.9,9.9,9.89,9.89,184834.575,6.1224,6.1224,6.1162,6.1162,184834.575
2007-11-30 14:50:00,9.89,9.9,9.89,9.89,299876.4225,6.1162,6.1224,6.1162,6.1162,299876.4225
2007-11-30 14:55:00,9.89,9.9,9.89,9.9,104941.5975,6.1162,6.1224,6.1162,6.1224,104941.5975
2007-11-30 15:00:00,9.9,9.9,9.89,9.9,90397.2375,6.1224,6.1224,6.1162,6.1224,90397.2375
2007-11-30 15:05:00,9.9,9.9,9.85,9.86,279069.9075,6.1224,6.1224,6.0915,6.0977,279069.9075
2007-11-30 15:10:00,9.86,9.87,9.84,9.85,390677.67,6.0977,6.1038,6.0853,6.0915,390677.67
2007-11-30 15:15:00,9.86,9.89,9.85,9.88,118677.9375,6.0977,6.1162,6.0915,6.11,118677.9375
2007-11-30 15:20:00,9.88,9.89,9.87,9.88,66762.6525,6.11,6.1162,6.1038,6.11,66762.6525
2007-11-30 15:25:00,9.88,9.88,9.87,9.88,121708.0125,6.11,6.11,6.1038,6.11,121708.0125
2007-11-30 15:30:00,9.87,9.88,9.86,9.86,79791.975,6.1038,6.11,6.0977,6.0977,79791.975
2007-11-30 15:35:00,9.86,9.86,9.84,9.84,128576.1825,6.0977,6.0977,6.0853,6.0853,128576.1825
2007-11-30 15:40:00,9.84,9.85,9.83,9.83,215236.3275,6.0853,6.0915,6.0791,6.0791,215236.3275
2007-11-30 15:45:00,9.84,9.85,9.81,9.82,435926.79,6.0853,6.0915,6.0667,6.0729,435926.79
2007-11-30 15:50:00,9.82,9.85,9.81,9.84,339469.4025,6.0729,6.0915,6.0667,6.0853,339469.4025
2007-11-30 15:55:00,9.84,9.84,9.82,9.83,278059.8825,6.0853,6.0853,6.0729,6.0791,278059.8825
2007-12-03 09:30:00,9.86,9.87,9.65,9.67,388253.61,6.0977,6.1038,5.9678,5.9802,388253.61
2007-12-03 09:35:00,9.66,9.74,9.64,9.72,473903.73,5.974,6.0234,5.9616,6.0111,473903.73
2007-12-03 09:40:00,9.73,9.74,9.71,9.72,164836.08,6.0173,6.0234,6.0049,6.0111,164836.08
2007-12-03 09:45:00,9.72,9.74,9.72,9.73,53430.3225,6.0111,6.0234,6.0111,6.0173,53430.3225
2007-12-03 09:50:00,9.72,9.74,9.72,9.73,41007.015,6.0111,6.0234,6.0111,6.0173,41007.015
2007-12-03 09:55:00,9.72,9.73,9.68,9.71,229578.6825,6.0111,6.0173,5.9863,6.0049,229578.6825
2007-12-03 10:00:00,9.71,9.72,9.67,9.68,197661.8925,6.0049,6.0111,5.9802,5.9863,197661.8925
2007-12-03 10:05:00,9.67,9.69,9.66,9.67,159785.955,5.9802,5.9925,5.974,5.9802,159785.955
2007-12-03 10:10:00,9.67,9.69,9.66,9.69,69489.72,5.9802,5.9925,5.974,5.9925,69489.72
2007-12-03 10:15:00,9.69,9.69,9.67,9.67,85145.1075,5.9925,5.9925,5.9802,5.9802,85145.1075
2007-12-03 10:20:00,9.68,9.7,9.67,9.69,219781.44,5.9863,5.9987,5.9802,5.9925,219781.44
2007-12-03 10:25:00,9.68,9.71,9.68,9.7,198974.925,5.9863,6.0049,5.9863,5.9987,198974.925
2007-12-03 10:30:00,9.69,9.7,9.69,9.7,98275.4325,5.9925,5.9987,5.9925,5.9987,98275.4325
2007-12-03 10:35:00,9.7,9.71,9.69,9.7,166654.125,5.9987,6.0049,5.9925,5.9987,166654.125
2007-12-03 10:40:00,9.7,9.71,9.69,9.7,173724.3,5.9987,6.0049,5.9925,5.9987,173724.3
2007-12-03 10:45:00,9.71,9.72,9.7,9.7,119788.965,6.0049,6.0111,5.9987,5.9987,119788.965
2007-12-03 10:50:00,9.69,9.7,9.69,9.7,47067.165,5.9925,5.9987,5.9925,5.9987,47067.165
2007-12-03 10:55:00,9.7,9.72,9.69,9.71,141504.5025,5.9987,6.0111,5.9925,6.0049,141504.5025
2007-12-03 11:00:00,9.71,9.72,9.7,9.71,63429.57,6.0049,6.0111,5.9987,6.0049,63429.57
2007-12-03 11:05:00,9.7,9.71,9.68,9.69,216145.35,5.9987,6.0049,5.9863,5.9925,216145.35
2007-12-03 11:10:00,9.68,9.69,9.67,9.67,55046.3625,5.9863,5.9925,5.9802,5.9802,55046.3625
2007-12-03 11:15:00,9.67,9.67,9.66,9.66,60298.4925,5.9802,5.9802,5.974,5.974,60298.4925
2007-12-03 11:20:00,9.67,9.7,9.66,9.7,193015.7775,5.9802,5.9987,5.974,5.9987,193015.7775
2007-12-03 11:25:00,9.7,9.71,9.68,9.7,177259.3875,5.9987,6.0049,5.9863,5.9987,177259.3875
2007-12-03 11:30:00,9.71,9.71,9.69,9.69,156048.8625,6.0049,6.0049,5.9925,5.9925,156048.8625
2007-12-03 11:35:00,9.7,9.72,9.69,9.7,119384.955,5.9987,6.0111,5.9925,5.9987,119384.955
2007-12-03 11:40:00,9.7,9.71,9.69,9.7,181501.4925,5.9987,6.0049,5.9925,5.9987,181501.4925
2007-12-03 11:45:00,9.7,9.72,9.69,9.72,54642.3525,5.9987,6.0111,5.9925,6.0111,54642.3525
2007-12-03 11:50:00,9.72,9.72,9.7,9.7,156553.875,6.0111,6.0111,5.9987,5.9987,156553.875
2007-12-03 11:55:00,9.71,9.71,9.69,9.69,191702.745,6.0049,6.0049,5.9925,5.9925,191702.745
2007-12-03 12:00:00,9.68,9.69,9.68,9.68,14948.37,5.9863,5.9925,5.9863,5.9863,14948.37
2007-12-03 12:05:00,9.68,9.7,9.68,9.7,41007.015,5.9863,5.9987,5.9863,5.9987,41007.015
2007-12-03 12:10:00,9.7,9.71,9.69,9.7,129687.21,5.9987,6.0049,5.9925,5.9987,129687.21
2007-12-03 12:15:00,9.71,9.71,9.7,9.71,24139.5975,6.0049,6.0049,5.9987,6.0049,24139.5975
2007-12-03 12:20:00,9.71,9.71,9.69,9.69,93124.305,6.0049,6.0049,5.9925,5.9925,93124.305
2007-12-03 12:25:00,9.7,9.71,9.69,9.71,74943.855,5.9987,6.0049,5.9925,6.0049,74943.855
2007-12-03 12:30:00,9.71,9.74,9.71,9.72,170694.225,6.0049,6.0234,6.0049,6.0111,170694.225
2007-12-03 12:35:00,9.72,9.73,9.72,9.72,20099.4975,6.0111,6.0173,6.0111,6.0111,20099.4975
2007-12-03 12:40:00,9.72,9.73,9.69,9.69,168775.1775,6.0111,6.0173,5.9925,5.9925,168775.1775
2007-12-03 12:45:00,9.7,9.71,9.69,9.7,273211.7625,5.9987,6.0049,5.9925,5.9987,273211.7625
2007-12-03 12:50:00,9.69,9.71,9.69,9.69,125748.1125,5.9925,6.0049,5.9925,5.9925,125748.1125
2007-12-03 12:55:00,9.69,9.7,9.68,9.69,69994.7325,5.9925,5.9987,5.9863,5.9925,69994.7325
2007-12-03 13:00:00,9.68,9.7,9.68,9.7,45148.1175,5.9863,5.9987,5.9863,5.9987,45148.1175
2007-12-03 13:05:00,9.7,9.7,9.67,9.68,91306.26,5.9987,5.9987,5.9802,5.9863,91306.26
2007-12-03 13:10:00,9.68,9.68,9.67,9.68,50400.2475,5.9863,5.9863,5.9802,5.9863,50400.2475
2007-12-03 13:15:00,9.69,9.7,9.68,9.7,35552.88,5.9925,5.9987,5.9863,5.9987,35552.88
2007-12-03 13:20:00,9.7,9.7,9.69,9.69,23129.5725,5.9987,5.9987,5.9925,5.9925,23129.5725
2007-12-03 13:25:00,9.7,9.7,9.69,9.69,95750.37,5.9987,5.9987,5.9925,5.9925,95750.37
2007-12-03 13:30:00,9.69,9.73,9.69,9.71,495720.27,5.9925,6.0173,5.9925,6.0049,495720.27
2007-12-03 13:35:00,9.71,9.72,9.7,9.71,158068.9125,6.0049,6.0111,5.9987,6.0049,158068.9125
2007-12-03 13:40:00,9.7,9.71,9.69,9.69,117667.9125,5.9987,6.0049,5.9925,5.9925,117667.9125
2007-12-03 13:45:00,9.68,9.69,9.68,9.68,18281.4525,5.9863,5.9925,5.9863,5.9863,18281.4525
2007-12-03 13:50:00,9.68,9.7,9.68,9.69,174027.3075,5.9863,5.9987,5.9863,5.9925,174027.3075
2007-12-03 13:55:00,9.69,9.7,9.69,9.69,20099.4975,5.9925,5.9987,5.9925,5.9925,20099.4975
2007-12-03 14:00:00,9.7,9.71,9.69,9.71,24745.6125,5.9987,6.0049,5.9925,6.0049,24745.6125
2007-12-03 14:05:00,9.71,9.71,9.69,9.69,120899.9925,6.0049,6.0049,5.9925,5.9925,120899.9925
2007-12-03 14:10:00,9.69,9.71,9.69,9.69,245941.0875,5.9925,6.0049,5.9925,5.9925,245941.0875
2007-12-03 14:15:00,9.69,9.71,9.69,9.71,108173.6775,5.9925,6.0049,5.9925,6.0049,108173.6775
2007-12-03 14:20:00,9.71,9.71,9.7,9.71,73024.8075,6.0049,6.0049,5.9987,6.0049,73024.8075
2007-12-03 14:25:00,9.7,9.71,9.69,9.7,90902.25,5.9987,6.0049,5.9925,5.9987,90902.25
2007-12-03 14:30:00,9.69,9.7,9.68,9.69,86155.1325,5.9925,5.9987,5.9863,5.9925,86155.1325
2007-12-03 14:35:00,9.69,9.71,9.69,9.7,150998.7375,5.9925,6.0049,5.9925,5.9987,150998.7375
2007-12-03 14:40:00,9.69,9.71,9.69,9.69,500467.3875,5.9925,6.0049,5.9925,5.9925,500467.3875
2007-12-03 14:45:00,9.69,9.71,9.69,9.7,267757.6275,5.9925,6.0049,5.9925,5.9987,267757.6275
2007-12-03 14:50:00,9.7,9.71,9.69,9.69,320480.9325,5.9987,6.0049,5.9925,5.9925,320480.9325
2007-12-03 14:55:00,9.69,9.7,9.69,9.69,14039.3475,5.9925,5.9987,5.9925,5.9925,14039.3475
2007-12-03 15:00:00,9.7,9.7,9.69,9.69,21614.535,5.9987,5.9987,5.9925,5.9925,21614.535
2007-12-03 15:05:00,9.69,9.7,9.69,9.69,132010.2675,5.9925,5.9987,5.9925,5.9925,132010.2675
2007-12-03 15:10:00,9.69,9.7,9.68,9.69,386536.5675,5.9925,5.9987,5.9863,5.9925,386536.5675
2007-12-03 15:15:00,9.69,9.71,9.69,9.7,335126.295,5.9925,6.0049,5.9925,5.9987,335126.295
2007-12-03 15:20:00,9.7,9.71,9.69,9.69,247658.13,5.9987,6.0049,5.9925,5.9925,247658.13
2007-12-03 15:25:00,9.7,9.7,9.69,9.7,43835.085,5.9987,5.9987,5.9925,5.9987,43835.085
2007-12-03 15:30:00,9.69,9.7,9.68,9.68,175744.35,5.9925,5.9987,5.9863,5.9863,175744.35
2007-12-03 15:35:00,9.69,9.69,9.67,9.68,266444.595,5.9925,5.9925,5.9802,5.9863,266444.595
2007-12-03 15:40:00,9.68,9.71,9.67,9.71,290988.2025,5.9863,6.0049,5.9802,6.0049,290988.2025
2007-12-03 15:45:00,9.71,9.71,9.67,9.68,233719.785,6.0049,6.0049,5.9802,5.9863,233719.785
2007-12-03 15:50:00,9.69,9.69,9.65,9.66,159179.94,5.9925,5.9925,5.9678,5.974,159179.94
2007-12-03 15:55:00,9.65,9.67,9.64,9.66,187056.63,5.9678,5.9802,5.9616,5.974,187056.63
2007-12-04 09:30:00,9.62,9.62,9.58,9.6,139383.45,5.9492,5.9492,5.9245,5.9369,139383.45
2007-12-04 09:35:00,9.61,9.61,9.56,9.57,125849.115,5.9431,5.9431,5.9121,5.9183,125849.115
2007-12-04 09:40:00,9.58,9.62,9.58,9.61,90498.24,5.9245,5.9492,5.9245,5.9431,90498.24
2007-12-04 09:45:00,9.62,9.63,9.61,9.61,54844.3575,5.9492,5.9554,5.9431,5.9431,54844.3575
2007-12-04 09:50:00,9.61,9.62,9.61,9.62,50299.245,5.9431,5.9492,5.9431,5.9492,50299.245
2007-12-04 09:55:00,9.62,9.64,9.62,9.64,52218.2925,5.9492,5.9616,5.9492,5.9616,52218.2925
2007-12-04 10:00:00,9.64,9.66,9.64,9.64,244022.04,5.9616,5.974,5.9616,5.9616,244022.04
2007-12-04 10:05:00,9.63,9.66,9.63,9.63,49895.235,5.9554,5.974,5.9554,5.9554,49895.235
2007-12-04 10:10:00,9.64,9.67,9.63,9.66,84741.0975,5.9616,5.9802,5.9554,5.974,84741.0975
2007-12-04 10:15:00,9.66,9.69,9.65,9.68,213519.285,5.974,5.9925,5.9678,5.9863,213519.285
2007-12-04 10:20:00,9.68,9.7,9.66,9.68,195843.8475,5.9863,5.9987,5.974,5.9863,195843.8475
2007-12-04 10:25:00,9.68,9.72,9.68,9.71,125445.105,5.9863,6.0111,5.9863,6.0049,125445.105
2007-12-04 10:30:00,9.71,9.72,9.7,9.71,61005.51,6.0049,6.0111,5.9987,6.0049,61005.51
2007-12-04 10:35:00,9.7,9.71,9.7,9.71,42623.055,5.9987,6.0049,5.9987,6.0049,42623.055
2007-12-04 10:40:00,9.71,9.71,9.69,9.7,65550.6225,6.0049,6.0049,5.9925,5.9987,65550.6225
2007-12-04 10:45:00,9.71,9.72,9.69,9.69,135747.36,6.0049,6.0111,5.9925,5.9925,135747.36
2007-12-04 10:50:00,9.69,9.7,9.69,9.7,28987.7175,5.9925,5.9987,5.9925,5.9987,28987.7175
2007-12-04 10:55:00,9.69,9.7,9.68,9.68,55248.3675,5.9925,5.9987,5.9863,5.9863,55248.3675
2007-12-04 11:00:00,9.69,9.69,9.68,9.68,20200.5,5.9925,5.9925,5.9863,5.9863,20200.5
2007-12-04 11:05:00,9.69,9.71,9.68,9.71,145443.6,5.9925,6.0049,5.9863,6.0049,145443.6
2007-12-04 11:10:00,9.71,9.72,9.7,9.71,75852.8775,6.0049,6.0111,5.9987,6.0049,75852.8775
2007-12-04 11:15:00,9.71,9.73,9.71,9.72,67368.6675,6.0049,6.0173,6.0049,6.0111,67368.6675
2007-12-04 11:20:00,9.73,9.76,9.72,9.75,181703.4975,6.0173,6.0358,6.0111,6.0296,181703.4975
2007-12-04 11:25:00,9.75,9.75,9.74,9.74,141201.495,6.0296,6.0296,6.0234,6.0234,141201.495
2007-12-04 11:30:00,9.74,9.75,9.71,9.71,116354.88,6.0234,6.0296,6.0049,6.0049,116354.88
2007-12-04 11:35:00,9.72,9.73,9.71,9.73,96255.3825,6.0111,6.0173,6.0049,6.0173,96255.3825
2007-12-04 11:40:00,9.73,9.73,9.72,9.73,45653.13,6.0173,6.0173,6.0111,6.0173,45653.13
2007-12-04 11:45:00,9.73,9.73,9.72,9.73,56864.4075,6.0173,6.0173,6.0111,6.0173,56864.4075
2007-12-04 11:50:00,9.73,9.73,9.7,9.71,81509.0175,6.0173,6.0173,5.9987,6.0049,81509.0175
2007-12-04 11:55:00,9.71,9.73,9.7,9.71,156755.88,6.0049,6.0173,5.9987,6.0049,156755.88
2007-12-04 12:00:00,9.7,9.72,9.7,9.7,102113.5275,5.9987,6.0111,5.9987,5.9987,102113.5275
2007-12-04 12:05:00,9.71,9.72,9.7,9.71,85650.12,6.0049,6.0111,5.9987,6.0049,85650.12
2007-12-04 12:10:00,9.71,9.72,9.71,9.71,56662.4025,6.0049,6.0111,6.0049,6.0049,56662.4025
2007-12-04 12:15:00,9.72,9.72,9.71,9.72,62318.5425,6.0111,6.0111,6.0049,6.0111,62318.5425
2007-12-04 12:20:00,9.71,9.72,9.71,9.71,25452.63,6.0049,6.0111,6.0049,6.0049,25452.63
2007-12-04 12:25:00,9.71,9.72,9.71,9.71,31815.7875,6.0049,6.0111,6.0049,6.0049,31815.7875
2007-12-04 12:30:00,9.71,9.72,9.7,9.72,93023.3025,6.0049,6.0111,5.9987,6.0111,93023.3025
2007-12-04 12:35:00,9.72,9.72,9.71,9.71,23937.5925,6.0111,6.0111,6.0049,6.0049,23937.5925
2007-12-04 12:40:00,9.71,9.72,9.7,9.72,55349.37,6.0049,6.0111,5.9987,6.0111,55349.37
2007-12-04 12:45:00,9.71,9.72,9.7,9.71,99487.4625,6.0049,6.0111,5.9987,6.0049,99487.4625
2007-12-04 12:50:00,9.72,9.72,9.71,9.71,33734.835,6.0111,6.0111,6.0049,6.0049,33734.835
2007-12-04 12:55:00,9.71,9.71,9.7,9.71,14544.36,6.0049,6.0049,5.9987,6.0049,14544.36
2007-12-04 13:00:00,9.71,9.71,9.7,9.71,168169.1625,6.0049,6.0049,5.9987,6.0049,168169.1625
2007-12-04 13:05:00,9.71,9.72,9.7,9.71,102416.535,6.0049,6.0111,5.9987,6.0049,102416.535
2007-12-04 13:10:00,9.71,9.71,9.7,9.71,20705.5125,6.0049,6.0049,5.9987,6.0049,20705.5125
2007-12-04 13:15:00,9.71,9.71,9.7,9.71,14645.3625,6.0049,6.0049,5.9987,6.0049,14645.3625
2007-12-04 13:20:00,9.71,9.71,9.7,9.71,52218.2925,6.0049,6.0049,5.9987,6.0049,52218.2925
2007-12-04 13:25:00,9.71,9.71,9.7,9.71,96356.385,6.0049,6.0049,5.9987,6.0049,96356.385
2007-12-04 13:30:00,9.71,9.71,9.7,9.71,36057.8925,6.0049,6.0049,5.9987,6.0049,36057.8925
2007-12-04 13:35:00,9.71,9.71,9.7,9.7,37067.9175,6.0049,6.0049,5.9987,5.9987,37067.9175
2007-12-04 13:40:00,9.71,9.71,9.7,9.71,42017.04,6.0049,6.0049,5.9987,6.0049,42017.04
2007-12-04 13:45:00,9.71,9.71,9.7,9.71,32724.81,6.0049,6.0049,5.9987,6.0049,32724.81
2007-12-04 13:50:00,9.71,9.71,9.7,9.7,64742.6025,6.0049,6.0049,5.9987,5.9987,64742.6025
2007-12-04 13:55:00,9.71,9.71,9.7,9.71,27775.6875,6.0049,6.0049,5.9987,6.0049,27775.6875
2007-12-04 14:00:00,9.7,9.71,9.7,9.7,128778.1875,5.9987,6.0049,5.9987,5.9987,128778.1875
2007-12-04 14:05:00,9.7,9.71,9.7,9.71,150089.715,5.9987,6.0049,5.9987,6.0049,150089.715
2007-12-04 14:10:00,9.7,9.7,9.67,9.67,160593.975,5.9987,5.9987,5.9802,5.9802,160593.975
2007-12-04 14:15:00,9.68,9.68,9.65,9.66,87165.1575,5.9863,5.9863,5.9678,5.974,87165.1575
2007-12-04 14:20:00,9.66,9.69,9.65,9.67,239274.9225,5.974,5.9925,5.9678,5.9802,239274.9225
2007-12-04 14:25:00,9.67,9.69,9.66,9.68,88781.1975,5.9802,5.9925,5.974,5.9863,88781.1975
2007-12-04 14:30:00,9.69,9.69,9.68,9.69,36764.91,5.9925,5.9925,5.9863,5.9925,36764.91
2007-12-04 14:35:00,9.69,9.7,9.68,9.7,45047.115,5.9925,5.9987,5.9863,5.9987,45047.115
2007-12-04 14:40:00,9.7,9.7,9.68,9.7,120293.9775,5.9987,5.9987,5.9863,5.9987,120293.9775
2007-12-04 14:45:00,9.7,9.7,9.69,9.69,56157.39,5.9987,5.9987,5.9925,5.9925,56157.39
2007-12-04 14:50:00,9.7,9.7,9.69,9.7,86458.14,5.9987,5.9987,5.9925,5.9987,86458.14
2007-12-04 14:55:00,9.7,9.7,9.69,9.7,34845.8625,5.9987,5.9987,5.9925,5.9987,34845.8625
2007-12-04 15:00:00,9.7,9.7,9.69,9.7,36158.895,5.9987,5.9987,5.9925,5.9987,36158.895
2007-12-04 15:05:00,9.7,9.7,9.67,9.68,150291.72,5.9987,5.9987,5.9802,5.9863,150291.72
2007-12-04 15:10:00,9.69,9.7,9.68,9.69,79286.9625,5.9925,5.9987,5.9863,5.9925,79286.9625
2007-12-04 15:15:00,9.7,9.7,9.69,9.7,42320.0475,5.9987,5.9987,5.9925,5.9987,42320.0475
2007-12-04 15:20:00,9.69,9.7,9.69,9.7,72923.805,5.9925,5.9987,5.9925,5.9987,72923.805
2007-12-04 15:25:00,9.69,9.7,9.68,9.69,258465.3975,5.9925,5.9987,5.9863,5.9925,258465.3975
2007-12-04 15:30:00,9.69,9.7,9.69,9.69,79589.97,5.9925,5.9987,5.9925,5.9925,79589.97
2007-12-04 15:35:00,9.7,9.7,9.68,9.69,329167.1475,5.9987,5.9987,5.9863,5.9925,329167.1475
2007-12-04 15:40:00,9.69,9.69,9.68,9.69,140696.4825,5.9925,5.9925,5.9863,5.9925,140696.4825
2007-12-04 15:45:00,9.68,9.69,9.67,9.67,571573.1475,5.9863,5.9925,5.9802,5.9802,571573.1475
2007-12-04 15:50:00,9.68,9.68,9.59,9.62,509456.61,5.9863,5.9863,5.9307,5.9492,509456.61
2007-12-04 15:55:00,9.63,9.66,9.55,9.62,549251.595,5.9554,5.974,5.9059,5.9492,549251.595
2007-12-05 09:30:00,9.72,9.84,9.72,9.82,275029.8075,6.0111,6.0853,6.0111,6.0729,275029.8075
2007-12-05 09:35:00,9.81,9.84,9.8,9.8,97568.415,6.0667,6.0853,6.0606,6.0606,97568.415
2007-12-05 09:40:00,9.8,9.81,9.79,9.8,156553.875,6.0606,6.0667,6.0544,6.0606,156553.875
2007-12-05 09:45:00,9.8,9.81,9.79,9.8,540666.3825,6.0606,6.0667,6.0544,6.0606,540666.3825
2007-12-05 09:50:00,9.8,9.8,9.79,9.8,105143.6025,6.0606,6.0606,6.0544,6.0606,105143.6025
2007-12-05 09:55:00,9.8,9.8,9.79,9.79,57571.425,6.0606,6.0606,6.0544,6.0544,57571.425
2007-12-05 10:00:00,9.8,9.81,9.79,9.8,103931.5725,6.0606,6.0667,6.0544,6.0606,103931.5725
2007-12-05 10:05:00,9.8,9.81,9.79,9.79,183218.535,6.0606,6.0667,6.0544,6.0544,183218.535
2007-12-05 10:10:00,9.79,9.8,9.79,9.8,54541.35,6.0544,6.0606,6.0544,6.0606,54541.35
2007-12-05 10:15:00,9.8,9.8,9.79,9.8,39188.97,6.0606,6.0606,6.0544,6.0606,39188.97
2007-12-05 10:20:00,9.8,9.82,9.79,9.8,200287.9575,6.0606,6.0729,6.0544,6.0606,200287.9575
2007-12-05 10:25:00,9.8,9.81,9.8,9.81,49794.2325,6.0606,6.0667,6.0606,6.0667,49794.2325
2007-12-05 10:30:00,9.8,9.84,9.78,9.79,376739.325,6.0606,6.0853,6.0482,6.0544,376739.325
2007-12-05 10:35:00,9.8,9.8,9.79,9.8,127970.1675,6.0606,6.0606,6.0544,6.0606,127970.1675
2007-12-05 10:40:00,9.8,9.81,9.79,9.8,83428.065,6.0606,6.0667,6.0544,6.0606,83428.065
2007-12-05 10:45:00,9.8,9.81,9.79,9.8,285635.07,6.0606,6.0667,6.0544,6.0606,285635.07
2007-12-05 10:50:00,9.8,9.8,9.79,9.8,135949.365,6.0606,6.0606,6.0544,6.0606,135949.365
2007-12-05 10:55:00,9.8,9.81,9.79,9.8,135545.355,6.0606,6.0667,6.0544,6.0606,135545.355
2007-12-05 11:00:00,9.8,9.81,9.79,9.8,112617.7875,6.0606,6.0667,6.0544,6.0606,112617.7875
2007-12-05 11:05:00,9.8,9.81,9.79,9.8,385021.53,6.0606,6.0667,6.0544,6.0606,385021.53
2007-12-05 11:10:00,9.8,9.85,9.79,9.84,833876.64,6.0606,6.0915,6.0544,6.0853,833876.64
2007-12-05 11:15:00,9.84,9.88,9.79,9.82,638234.7975,6.0853,6.11,6.0544,6.0729,638234.7975
2007-12-05 11:20:00,9.82,9.85,9.8,9.83,1245259.8225,6.0729,6.0915,6.0606,6.0791,1245259.8225
2007-12-05 11:25:00,9.83,9.84,9.82,9.83,367245.09,6.0791,6.0853,6.0729,6.0791,367245.09
2007-12-05 11:30:00,9.83,9.83,9.76,9.77,417241.3275,6.0791,6.0791,6.0358,6.042,417241.3275
2007-12-05 11:35:00,9.76,9.8,9.76,9.8,195944.85,6.0358,6.0606,6.0358,6.0606,195944.85
2007-12-05 11:40:00,9.8,9.81,9.79,9.81,26462.655,6.0606,6.0667,6.0544,6.0667,26462.655
2007-12-05 11:45:00,9.81,9.83,9.8,9.82,82923.0525,6.0667,6.0791,6.0606,6.0729,82923.0525
2007-12-05 11:50:00,9.83,9.83,9.79,9.8,163624.05,6.0791,6.0791,6.0544,6.0606,163624.05
2007-12-05 11:55:00,9.79,9.81,9.79,9.8,31007.7675,6.0544,6.0667,6.0544,6.0606,31007.7675
2007-12-05 12:00:00,9.8,9.82,9.8,9.8,127263.15,6.0606,6.0729,6.0606,6.0606,127263.15
2007-12-05 12:05:00,9.8,9.8,9.79,9.79,29189.7225,6.0606,6.0606,6.0544,6.0544,29189.7225
2007-12-05 12:10:00,9.79,9.8,9.79,9.79,37471.9275,6.0544,6.0606,6.0544,6.0544,37471.9275
2007-12-05 12:15:00,9.79,9.8,9.77,9.79,130899.24,6.0544,6.0606,6.042,6.0544,130899.24
2007-12-05 12:20:00,9.79,9.79,9.78,9.79,47370.1725,6.0544,6.0544,6.0482,6.0544,47370.1725
2007-12-05 12:25:00,9.78,9.79,9.78,9.79,17170.425,6.0482,6.0544,6.0482,6.0544,17170.425
2007-12-05 12:30:00,9.79,9.8,9.78,9.8,76054.8825,6.0544,6.0606,6.0482,6.0606,76054.8825
2007-12-05 12:35:00,9.8,9.82,9.79,9.82,71610.7725,6.0606,6.0729,6.0544,6.0729,71610.7725
2007-12-05 12:40:00,9.82,9.82,9.81,9.82,59490.4725,6.0729,6.0729,6.0667,6.0729,59490.4725
2007-12-05 12:45:00,9.82,9.84,9.82,9.83,59995.485,6.0729,6.0853,6.0729,6.0791,59995.485
2007-12-05 12:50:00,9.83,9.84,9.8,9.81,88680.195,6.0791,6.0853,6.0606,6.0667,88680.195
2007-12-05 12:55:00,9.81,9.81,9.78,9.78,139989.465,6.0667,6.0667,6.0482,6.0482,139989.465
2007-12-05 13:00:00,9.78,9.8,9.78,9.79,79185.96,6.0482,6.0606,6.0482,6.0544,79185.96
2007-12-05 13:05:00,9.79,9.8,9.78,9.78,43532.0775,6.0544,6.0606,6.0482,6.0482,43532.0775
2007-12-05 13:10:00,9.78,9.79,9.77,9.79,128576.1825,6.0482,6.0544,6.042,6.0544,128576.1825
2007-12-05 13:15:00,9.78,9.79,9.78,9.79,16665.4125,6.0482,6.0544,6.0482,6.0544,16665.4125
2007-12-05 13:20:00,9.79,9.79,9.78,9.79,43936.0875,6.0544,6.0544,6.0482,6.0544,43936.0875
2007-12-05 13:25:00,9.79,9.79,9.78,9.79,57470.4225,6.0544,6.0544,6.0482,6.0544,57470.4225
2007-12-05 13:30:00,9.79,9.82,9.78,9.82,88983.2025,6.0544,6.0729,6.0482,6.0729,88983.2025
2007-12-05 13:35:00,9.82,9.82,9.8,9.8,76660.8975,6.0729,6.0729,6.0606,6.0606,76660.8975
2007-12-05 13:40:00,9.81,9.81,9.8,9.81,38380.95,6.0667,6.0667,6.0606,6.0667,38380.95
2007-12-05 13:45:00,9.81,9.82,9.81,9.82,17574.435,6.0667,6.0729,6.0667,6.0729,17574.435
2007-12-05 13:50:00,9.82,9.83,9.81,9.81,120798.99,6.0729,6.0791,6.0667,6.0667,120798.99
2007-12-05 13:55:00,9.82,9.84,9.81,9.84,281998.98,6.0729,6.0853,6.0667,6.0853,281998.98
2007-12-05 14:00:00,9.83,9.84,9.82,9.83,114435.8325,6.0791,6.0853,6.0729,6.0791,114435.8325
2007-12-05 14:05:00,9.84,9.85,9.84,9.84,176653.3725,6.0853,6.0915,6.0853,6.0853,176653.3725
2007-12-05 14:10:00,9.85,9.85,9.82,9.82,131505.255,6.0915,6.0915,6.0729,6.0729,131505.255
2007-12-05 14:15:00,9.82,9.83,9.81,9.81,24947.6175,6.0729,6.0791,6.0667,6.0667,24947.6175
2007-12-05 14:20:00,9.81,9.83,9.79,9.8,314521.785,6.0667,6.0791,6.0544,6.0606,314521.785
2007-12-05 14:25:00,9.8,9.82,9.79,9.82,845289.9225,6.0606,6.0729,6.0544,6.0729,845289.9225
2007-12-05 14:30:00,9.81,9.83,9.81,9.82,439663.8825,6.0667,6.0791,6.0667,6.0729,439663.8825
2007-12-05 14:35:00,9.83,9.84,9.82,9.83,104335.5825,6.0791,6.0853,6.0729,6.0791,104335.5825
2007-12-05 14:40:00,9.84,9.85,9.83,9.83,257960.385,6.0853,6.0915,6.0791,6.0791,257960.385
2007-12-05 14:45:00,9.83,9.85,9.83,9.84,583188.435,6.0791,6.0915,6.0791,6.0853,583188.435
2007-12-05 14:50:00,9.85,9.85,9.82,9.82,615206.2275,6.0915,6.0915,6.0729,6.0729,615206.2275
2007-12-05 14:55:00,9.82,9.84,9.82,9.83,102214.53,6.0729,6.0853,6.0729,6.0791,102214.53
2007-12-05 15:00:00,9.84,9.85,9.83,9.84,266848.605,6.0853,6.0915,6.0791,6.0853,266848.605
2007-12-05 15:05:00,9.84,9.84,9.83,9.84,54541.35,6.0853,6.0853,6.0791,6.0853,54541.35
2007-12-05 15:10:00,9.84,9.86,9.83,9.85,642375.9,6.0853,6.0977,6.0791,6.0915,642375.9
2007-12-05 15:15:00,9.86,9.89,9.85,9.87,629043.57,6.0977,6.1162,6.0915,6.1038,629043.57
2007-12-05 15:20:00,9.87,9.88,9.85,9.86,163927.0575,6.1038,6.11,6.0915,6.0977,163927.0575
2007-12-05 15:25:00,9.86,9.87,9.86,9.87,56056.3875,6.0977,6.1038,6.0977,6.1038,56056.3875
2007-12-05 15:30:00,9.87,9.88,9.85,9.87,163422.045,6.1038,6.11,6.0915,6.1038,163422.045
2007-12-05 15:35:00,9.87,9.92,9.87,9.91,290887.2,6.1038,6.1348,6.1038,6.1286,290887.2
2007-12-05 15:40:00,9.91,9.92,9.9,9.91,222205.5,6.1286,6.1348,6.1224,6.1286,222205.5
2007-12-05 15:45:00,9.91,9.92,9.86,9.86,138676.4325,6.1286,6.1348,6.0977,6.0977,138676.4325
2007-12-05 15:50:00,9.86,9.87,9.85,9.86,180188.46,6.0977,6.1038,6.0915,6.0977,180188.46
2007-12-05 15:55:00,9.87,9.94,9.86,9.92,570967.1325,6.1038,6.1471,6.0977,6.1348,570967.1325
2007-12-06 09:30:00,9.88,9.96,9.88,9.95,263111.5125,6.11,6.1595,6.11,6.1533,263111.5125
2007-12-06 09:35:00,9.96,9.99,9.95,9.99,260384.445,6.1595,6.1781,6.1533,6.1781,260384.445
2007-12-06 09:40:00,9.98,10.0,9.98,10.0,139787.46,6.1719,6.1842,6.1719,6.1842,139787.46
2007-12-06 09:45:00,9.99,10.0,9.99,9.99,161300.9925,6.1781,6.1842,6.1781,6.1781,161300.9925
2007-12-06 09:50:00,9.99,10.01,9.99,10.0,208469.16,6.1781,6.1904,6.1781,6.1842,208469.16
2007-12-06 09:55:00,10.0,10.02,10.0,10.0,135444.3525,6.1842,6.1966,6.1842,6.1842,135444.3525
2007-12-06 10:00:00,10.0,10.01,9.99,10.0,53733.33,6.1842,6.1904,6.1781,6.1842,53733.33
2007-12-06 10:05:00,10.0,10.01,9.99,9.99,56157.39,6.1842,6.1904,6.1781,6.1781,56157.39
2007-12-06 10:10:00,10.0,10.02,9.99,10.0,148574.6775,6.1842,6.1966,6.1781,6.1842,148574.6775
2007-12-06 10:15:00,10.0,10.0,9.99,10.0,60298.4925,6.1842,6.1842,6.1781,6.1842,60298.4925
2007-12-06 10:20:00,9.99,9.99,9.97,9.97,141908.5125,6.1781,6.1781,6.1657,6.1657,141908.5125
2007-12-06 10:25:00,9.97,9.99,9.96,9.98,133626.3075,6.1657,6.1781,6.1595,6.1719,133626.3075
2007-12-06 10:30:00,9.99,9.99,9.96,9.96,108173.6775,6.1781,6.1781,6.1595,6.1595,108173.6775
2007-12-06 10:35:00,9.96,9.97,9.95,9.96,253920.285,6.1595,6.1657,6.1533,6.1595,253920.285
2007-12-06 10:40:00,9.96,9.98,9.96,9.98,34441.8525,6.1595,6.1719,6.1595,6.1719,34441.8525
2007-12-06 10:45:00,9.98,9.99,9.98,9.98,68378.6925,6.1719,6.1781,6.1719,6.1719,68378.6925
2007-12-06 10:50:00,9.98,10.0,9.98,9.99,87569.1675,6.1719,6.1842,6.1719,6.1781,87569.1675
2007-12-06 10:55:00,10.0,10.0,9.99,10.0,111910.77,6.1842,6.1842,6.1781,6.1842,111910.77
2007-12-06 11:00:00,9.99,10.0,9.98,9.98,182511.5175,6.1781,6.1842,6.1719,6.1719,182511.5175
2007-12-06 11:05:00,9.98,9.98,9.97,9.98,132111.27,6.1719,6.1719,6.1657,6.1719,132111.27
2007-12-06 11:10:00,9.98,10.0,9.98,10.0,56359.395,6.1719,6.1842,6.1719,6.1842,56359.395
2007-12-06 11:15:00,9.99,10.01,9.99,10.01,68277.69,6.1781,6.1904,6.1781,6.1904,68277.69
2007-12-06 11:20:00,10.0,10.02,10.0,10.01,82721.0475,6.1842,6.1966,6.1842,6.1904,82721.0475
2007-12-06 11:25:00,10.01,10.04,10.01,10.03,88781.1975,6.1904,6.209,6.1904,6.2028,88781.1975
2007-12-06 11:30:00,10.03,10.04,10.02,10.03,75751.875,6.2028,6.209,6.1966,6.2028,75751.875
2007-12-06 11:35:00,10.02,10.03,10.02,10.03,26462.655,6.1966,6.2028,6.1966,6.2028,26462.655
2007-12-06 11:40:00,10.03,10.05,10.03,10.04,59086.4625,6.2028,6.2152,6.2028,6.209,59086.4625
2007-12-06 11:45:00,10.05,10.07,10.04,10.06,73529.82,6.2152,6.2275,6.209,6.2213,73529.82
2007-12-06 11:50:00,10.06,10.07,10.05,10.05,74842.8525,6.2213,6.2275,6.2152,6.2152,74842.8525
2007-12-06 11:55:00,10.05,10.07,10.05,10.06,74741.85,6.2152,6.2275,6.2152,6.2213,74741.85
2007-12-06 12:00:00,10.07,10.08,10.06,10.08,77165.91,6.2275,6.2337,6.2213,6.2337,77165.91
2007-12-06 12:05:00,10.08,10.09,10.06,10.06,112314.78,6.2337,6.2399,6.2213,6.2213,112314.78
2007-12-06 12:10:00,10.06,10.09,10.05,10.08,108880.695,6.2213,6.2399,6.2152,6.2337,108880.695
2007-12-06 12:15:00,10.08,10.09,10.06,10.07,156856.8825,6.2337,6.2399,6.2213,6.2275,156856.8825
2007-12-06 12:20:00,10.07,10.09,10.06,10.08,146251.62,6.2275,6.2399,6.2213,6.2337,146251.62
2007-12-06 12:25:00,10.08,10.09,10.06,10.07,159987.96,6.2337,6.2399,6.2213,6.2275,159987.96
2007-12-06 12:30:00,10.08,10.08,10.06,10.07,120192.975,6.2337,6.2337,6.2213,6.2275,120192.975
2007-12-06 12:35:00,10.07,10.07,10.06,10.06,128172.1725,6.2275,6.2275,6.2213,6.2213,128172.1725
2007-12-06 12:40:00,10.07,10.08,10.06,10.07,27977.6925,6.2275,6.2337,6.2213,6.2275,27977.6925
2007-12-06 12:45:00,10.07,10.09,10.07,10.08,48380.1975,6.2275,6.2399,6.2275,6.2337,48380.1975
2007-12-06 12:50:00,10.09,10.09,10.08,10.08,66863.655,6.2399,6.2399,6.2337,6.2337,66863.655
2007-12-06 12:55:00,10.09,10.1,10.08,10.1,298159.38,6.2399,6.2461,6.2337,6.2461,298159.38
2007-12-06 13:00:00,10.1,10.1,10.08,10.08,168472.17,6.2461,6.2461,6.2337,6.2337,168472.17
2007-12-06 13:05:00,10.08,10.09,10.07,10.07,34138.845,6.2337,6.2399,6.2275,6.2275,34138.845
2007-12-06 13:10:00,10.08,10.08,10.05,10.06,170088.21,6.2337,6.2337,6.2152,6.2213,170088.21
2007-12-06 13:15:00,10.06,10.07,10.06,10.06,46461.15,6.2213,6.2275,6.2213,6.2213,46461.15
2007-12-06 13:20:00,10.06,10.08,10.06,10.08,90498.24,6.2213,6.2337,6.2213,6.2337,90498.24
2007-12-06 13:25:00,10.07,10.08,10.07,10.07,18685.4625,6.2275,6.2337,6.2275,6.2275,18685.4625
2007-12-06 13:30:00,10.08,10.08,10.05,10.05,180390.465,6.2337,6.2337,6.2152,6.2152,180390.465
2007-12-06 13:35:00,10.05,10.07,10.03,10.05,328056.12,6.2152,6.2275,6.2028,6.2152,328056.12
2007-12-06 13:40:00,10.05,10.08,10.05,10.08,182814.525,6.2152,6.2337,6.2152,6.2337,182814.525
2007-12-06 13:45:00,10.08,10.08,10.06,10.07,105345.6075,6.2337,6.2337,6.2213,6.2275,105345.6075
2007-12-06 13:50:00,10.06,10.08,10.06,10.07,81004.005,6.2213,6.2337,6.2213,6.2275,81004.005
2007-12-06 13:55:00,10.07,10.08,10.05,10.06,93326.31,6.2275,6.2337,6.2152,6.2213,93326.31
2007-12-06 14:00:00,10.05,10.06,10.05,10.05,10504.26,6.2152,6.2213,6.2152,6.2152,10504.26
2007-12-06 14:05:00,10.06,10.09,10.06,10.09,125849.115,6.2213,6.2399,6.2213,6.2399,125849.115
2007-12-06 14:10:00,10.09,10.1,10.08,10.09,65146.6125,6.2399,6.2461,6.2337,6.2399,65146.6125
2007-12-06 14:15:00,10.09,10.11,10.08,10.11,112617.7875,6.2399,6.2523,6.2337,6.2523,112617.7875
2007-12-06 14:20:00,10.1,10.12,10.1,10.1,86862.15,6.2461,6.2584,6.2461,6.2461,86862.15
2007-12-06 14:25:00,10.1,10.13,10.1,10.13,95447.3625,6.2461,6.2646,6.2461,6.2646,95447.3625
2007-12-06 14:30:00,10.13,10.13,10.11,10.12,142009.515,6.2646,6.2646,6.2523,6.2584,142009.515
2007-12-06 14:35:00,10.11,10.12,10.09,10.11,175946.355,6.2523,6.2584,6.2399,6.2523,175946.355
2007-12-06 14:40:00,10.11,10.12,10.1,10.12,110395.7325,6.2523,6.2584,6.2461,6.2584,110395.7325
2007-12-06 14:45:00,10.11,10.15,10.11,10.15,184228.56,6.2523,6.277,6.2523,6.277,184228.56
2007-12-06 14:50:00,10.15,10.15,10.14,10.14,79387.965,6.277,6.277,6.2708,6.2708,79387.965
2007-12-06 14:55:00,10.15,10.16,10.14,10.16,171805.2525,6.277,6.2832,6.2708,6.2832,171805.2525
2007-12-06 15:00:00,10.16,10.17,10.15,10.17,110799.7425,6.2832,6.2894,6.277,6.2894,110799.7425
2007-12-06 15:05:00,10.17,10.17,10.13,10.14,205136.0775,6.2894,6.2894,6.2646,6.2708,205136.0775
2007-12-06 15:10:00,10.14,10.15,10.1,10.1,246850.11,6.2708,6.277,6.2461,6.2461,246850.11
2007-12-06 15:15:00,10.1,10.14,10.1,10.14,161502.9975,6.2461,6.2708,6.2461,6.2708,161502.9975
2007-12-06 15:20:00,10.14,10.14,10.13,10.14,87872.175,6.2708,6.2708,6.2646,6.2708,87872.175
2007-12-06 15:25:00,10.13,10.14,10.11,10.12,167058.135,6.2646,6.2708,6.2523,6.2584,167058.135
2007-12-06 15:30:00,10.11,10.14,10.1,10.1,248668.155,6.2523,6.2708,6.2461,6.2461,248668.155
2007-12-06 15:35:00,10.1,10.17,10.1,10.16,349165.6425,6.2461,6.2894,6.2461,6.2832,349165.6425
2007-12-06 15:40:00,10.16,10.18,10.15,10.17,302300.4825,6.2832,6.2956,6.277,6.2894,302300.4825
2007-12-06 15:45:00,10.17,10.17,10.14,10.14,201600.99,6.2894,6.2894,6.2708,6.2708,201600.99
2007-12-06 15:50:00,10.14,10.15,10.12,10.12,286241.085,6.2708,6.277,6.2584,6.2584,286241.085
2007-12-06 15:55:00,10.12,10.14,10.12,10.13,266040.585,6.2584,6.2708,6.2584,6.2646,266040.585
2007-12-07 09:30:00,10.2,10.22,10.16,10.18,207459.135,6.3079,6.3203,6.2832,6.2956,207459.135
2007-12-07 09:35:00,10.18,10.18,10.13,10.16,67570.6725,6.2956,6.2956,6.2646,6.2832,67570.6725
2007-12-07 09:40:00,10.15,10.19,10.14,10.19,149786.7075,6.277,6.3017,6.2708,6.3017,149786.7075
2007-12-07 09:45:00,10.18,10.2,10.17,10.17,138070.4175,6.2956,6.3079,6.2894,6.2894,138070.4175
2007-12-07 09:50:00,10.18,10.18,10.13,10.14,95750.37,6.2956,6.2956,6.2646,6.2708,95750.37
2007-12-07 09:55:00,10.14,10.15,10.13,10.13,87468.165,6.2708,6.277,6.2646,6.2646,87468.165
2007-12-07 10:00:00,10.14,10.15,10.13,10.15,63429.57,6.2708,6.277,6.2646,6.277,63429.57
2007-12-07 10:05:00,10.15,10.15,10.13,10.14,120495.9825,6.277,6.277,6.2646,6.2708,120495.9825
2007-12-07 10:10:00,10.14,10.14,10.12,10.13,63227.565,6.2708,6.2708,6.2584,6.2646,63227.565
2007-12-07 10:15:00,10.13,10.14,10.13,10.14,46966.1625,6.2646,6.2708,6.2646,6.2708,46966.1625
2007-12-07 10:20:00,10.14,10.14,10.13,10.14,120293.9775,6.2708,6.2708,6.2646,6.2708,120293.9775
2007-12-07 10:25:00,10.14,10.17,10.13,10.16,176350.365,6.2708,6.2894,6.2646,6.2832,176350.365
2007-12-07 10:30:00,10.16,10.18,10.15,10.16,190288.71,6.2832,6.2956,6.277,6.2832,190288.71
2007-12-07 10:35:00,10.16,10.17,10.14,10.17,154230.8175,6.2832,6.2894,6.2708,6.2894,154230.8175
2007-12-07 10:40:00,10.16,10.17,10.15,10.16,84236.085,6.2832,6.2894,6.277,6.2832,84236.085
2007-12-07 10:45:00,10.16,10.16,10.14,10.16,125445.105,6.2832,6.2832,6.2708,6.2832,125445.105
2007-12-07 10:50:00,10.16,10.18,10.15,10.16,263818.53,6.2832,6.2956,6.277,6.2832,263818.53
2007-12-07 10:55:00,10.16,10.16,10.12,10.15,448956.1125,6.2832,6.2832,6.2584,6.277,448956.1125
2007-12-07 11:00:00,10.15,10.16,10.14,10.15,602782.92,6.277,6.2832,6.2708,6.277,602782.92
2007-12-07 11:05:00,10.16,10.16,10.15,10.15,36966.915,6.2832,6.2832,6.277,6.277,36966.915
2007-12-07 11:10:00,10.15,10.16,10.15,10.16,80700.9975,6.277,6.2832,6.277,6.2832,80700.9975
2007-12-07 11:15:00,10.15,10.16,10.15,10.16,94336.335,6.277,6.2832,6.277,6.2832,94336.335
2007-12-07 11:20:00,10.15,10.16,10.15,10.15,57470.4225,6.277,6.2832,6.277,6.277,57470.4225
2007-12-07 11:25:00,10.16,10.16,10.15,10.15,13130.325,6.2832,6.2832,6.277,6.277,13130.325
2007-12-07 11:30:00,10.15,10.16,10.15,10.16,42421.05,6.277,6.2832,6.277,6.2832,42421.05
2007-12-07 11:35:00,10.15,10.17,10.15,10.17,110294.73,6.277,6.2894,6.277,6.2894,110294.73
2007-12-07 11:40:00,10.17,10.2,10.16,10.19,83024.055,6.2894,6.3079,6.2832,6.3017,83024.055
2007-12-07 11:45:00,10.2,10.21,10.2,10.21,82721.0475,6.3079,6.3141,6.3079,6.3141,82721.0475
2007-12-07 11:50:00,10.2,10.21,10.19,10.19,61207.515,6.3079,6.3141,6.3017,6.3017,61207.515
2007-12-07 11:55:00,10.2,10.2,10.17,10.18,52420.2975,6.3079,6.3079,6.2894,6.2956,52420.2975
2007-12-07 12:00:00,10.18,10.19,10.18,10.19,64540.5975,6.2956,6.3017,6.2956,6.3017,64540.5975
2007-12-07 12:05:00,10.18,10.19,10.17,10.17,38178.945,6.2956,6.3017,6.2894,6.2894,38178.945
2007-12-07 12:10:00,10.18,10.18,10.17,10.18,53632.3275,6.2956,6.2956,6.2894,6.2956,53632.3275
2007-12-07 12:15:00,10.18,10.18,10.17,10.17,27270.675,6.2956,6.2956,6.2894,6.2894,27270.675
2007-12-07 12:20:00,10.17,10.18,10.17,10.17,11211.2775,6.2894,6.2956,6.2894,6.2894,11211.2775
2007-12-07 12:25:00,10.17,10.18,10.17,10.17,10605.2625,6.2894,6.2956,6.2894,6.2894,10605.2625
2007-12-07 12:30:00,10.18,10.18,10.17,10.17,39188.97,6.2956,6.2956,6.2894,6.2894,39188.97
2007-12-07 12:35:00,10.18,10.18,10.17,10.18,11211.2775,6.2956,6.2956,6.2894,6.2956,11211.2775
2007-12-07 12:40:00,10.18,10.18,10.17,10.18,18786.465,6.2956,6.2956,6.2894,6.2956,18786.465
2007-12-07 12:45:00,10.17,10.19,10.17,10.19,39592.98,6.2894,6.3017,6.2894,6.3017,39592.98
2007-12-07 12:50:00,10.19,10.19,10.18,10.19,36865.9125,6.3017,6.3017,6.2956,6.3017,36865.9125
2007-12-07 12:55:00,10.19,10.19,10.18,10.18,19695.4875,6.3017,6.3017,6.2956,6.2956,19695.4875
2007-12-07 13:00:00,10.19,10.2,10.17,10.18,187662.645,6.3017,6.3079,6.2894,6.2956,187662.645
2007-12-07 13:05:00,10.17,10.18,10.15,10.16,68277.69,6.2894,6.2956,6.277,6.2832,68277.69
2007-12-07 13:10:00,10.17,10.2,10.16,10.2,65853.63,6.2894,6.3079,6.2832,6.3079,65853.63
2007-12-07 13:15:00,10.2,10.2,10.18,10.18,54137.34,6.3079,6.3079,6.2956,6.2956,54137.34
2007-12-07 13:20:00,10.18,10.2,10.17,10.18,188874.675,6.2956,6.3079,6.2894,6.2956,188874.675
2007-12-07 13:25:00,10.19,10.19,10.16,10.18,113627.8125,6.3017,6.3017,6.2832,6.2956,113627.8125
2007-12-07 13:30:00,10.18,10.19,10.17,10.18,34946.865,6.2956,6.3017,6.2894,6.2956,34946.865
2007-12-07 13:35:00,10.19,10.19,10.18,10.19,22422.555,6.3017,6.3017,6.2956,6.3017,22422.555
2007-12-07 13:40:00,10.18,10.2,10.18,10.2,52117.29,6.2956,6.3079,6.2956,6.3079,52117.29
2007-12-07 13:45:00,10.2,10.22,10.19,10.2,176552.37,6.3079,6.3203,6.3017,6.3079,176552.37
2007-12-07 13:50:00,10.21,10.24,10.2,10.22,160088.9625,6.3141,6.3327,6.3079,6.3203,160088.9625
2007-12-07 13:55:00,10.22,10.24,10.21,10.24,67267.665,6.3203,6.3327,6.3141,6.3327,67267.665
2007-12-07 14:00:00,10.23,10.24,10.21,10.23,133626.3075,6.3265,6.3327,6.3141,6.3265,133626.3075
2007-12-07 14:05:00,10.23,10.23,10.21,10.23,311895.72,6.3265,6.3265,6.3141,6.3265,311895.72
2007-12-07 14:10:00,10.22,10.23,10.21,10.22,66358.6425,6.3203,6.3265,6.3141,6.3203,66358.6425
2007-12-07 14:15:00,10.22,10.22,10.18,10.18,211701.24,6.3203,6.3203,6.2956,6.2956,211701.24
2007-12-07 14:20:00,10.19,10.19,10.17,10.19,110395.7325,6.3017,6.3017,6.2894,6.3017,110395.7325
2007-12-07 14:25:00,10.19,10.2,10.18,10.2,40097.9925,6.3017,6.3079,6.2956,6.3079,40097.9925
2007-12-07 14:30:00,10.19,10.23,10.19,10.23,46966.1625,6.3017,6.3265,6.3017,6.3265,46966.1625
2007-12-07 14:35:00,10.23,10.24,10.21,10.22,78175.935,6.3265,6.3327,6.3141,6.3203,78175.935
2007-12-07 14:40:00,10.21,10.22,10.21,10.21,32623.8075,6.3141,6.3203,6.3141,6.3141,32623.8075
2007-12-07 14:45:00,10.21,10.22,10.19,10.2,69590.7225,6.3141,6.3203,6.3017,6.3079,69590.7225
2007-12-07 14:50:00,10.2,10.21,10.2,10.2,67469.67,6.3079,6.3141,6.3079,6.3079,67469.67
2007-12-07 14:55:00,10.21,10.23,10.2,10.22,92720.295,6.3141,6.3265,6.3079,6.3203,92720.295
2007-12-07 15:00:00,10.23,10.23,10.21,10.22,52824.3075,6.3265,6.3265,6.3141,6.3203,52824.3075
2007-12-07 15:05:00,10.21,10.25,10.21,10.24,199479.9375,6.3141,6.3388,6.3141,6.3327,199479.9375
2007-12-07 15:10:00,10.25,10.25,10.23,10.24,171906.255,6.3388,6.3388,6.3265,6.3327,171906.255
2007-12-07 15:15:00,10.24,10.26,10.24,10.25,108779.6925,6.3327,6.345,6.3327,6.3388,108779.6925
2007-12-07 15:20:00,10.25,10.27,10.24,10.26,148271.67,6.3388,6.3512,6.3327,6.345,148271.67
2007-12-07 15:25:00,10.27,10.28,10.23,10.23,315430.8075,6.3512,6.3574,6.3265,6.3265,315430.8075
2007-12-07 15:30:00,10.24,10.24,10.21,10.22,92922.3,6.3327,6.3327,6.3141,6.3203,92922.3
2007-12-07 15:35:00,10.22,10.23,10.19,10.23,157260.8925,6.3203,6.3265,6.3017,6.3265,157260.8925
2007-12-07 15:40:00,10.23,10.24,10.21,10.21,125748.1125,6.3265,6.3327,6.3141,6.3141,125748.1125
2007-12-07 15:45:00,10.21,10.26,10.21,10.23,180087.4575,6.3141,6.345,6.3141,6.3265,180087.4575
2007-12-07 15:50:00,10.23,10.24,10.19,10.2,203520.0375,6.3265,6.3327,6.3017,6.3079,203520.0375
2007-12-07 15:55:00,10.2,10.26,10.14,10.17,734389.1775,6.3079,6.345,6.2708,6.2894,734389.1775
2007-12-10 09:30:00,10.0,10.0,9.95,10.0,349569.6525,6.1842,6.1842,6.1533,6.1842,349569.6525
2007-12-10 09:35:00,10.0,10.03,9.98,9.99,229477.68,6.1842,6.2028,6.1719,6.1781,229477.68
2007-12-10 09:40:00,9.99,10.03,9.99,10.0,226851.615,6.1781,6.2028,6.1781,6.1842,226851.615
2007-12-10 09:45:00,10.0,10.02,10.0,10.01,662677.4025,6.1842,6.1966,6.1842,6.1904,662677.4025
2007-12-10 09:50:00,10.01,10.05,10.01,10.03,276948.855,6.1904,6.2152,6.1904,6.2028,276948.855
2007-12-10 09:55:00,10.03,10.09,10.02,10.06,403504.9875,6.2028,6.2399,6.1966,6.2213,403504.9875
2007-12-10 10:00:00,10.06,10.09,10.06,10.09,116758.89,6.2213,6.2399,6.2213,6.2399,116758.89
2007-12-10 10:05:00,10.09,10.11,10.09,10.1,274423.7925,6.2399,6.2523,6.2399,6.2461,274423.7925
2007-12-10 10:10:00,10.09,10.11,10.09,10.09,211398.2325,6.2399,6.2523,6.2399,6.2399,211398.2325
2007-12-10 10:15:00,10.09,10.09,10.07,10.08,118980.945,6.2399,6.2399,6.2275,6.2337,118980.945
2007-12-10 10:20:00,10.09,10.1,10.09,10.1,62116.5375,6.2399,6.2461,6.2399,6.2461,62116.5375
2007-12-10 10:25:00,10.09,10.1,10.09,10.09,109183.7025,6.2399,6.2461,6.2399,6.2399,109183.7025
2007-12-10 10:30:00,10.09,10.11,10.09,10.11,99689.4675,6.2399,6.2523,6.2399,6.2523,99689.4675
2007-12-10 10:35:00,10.1,10.12,10.09,10.11,146554.6275,6.2461,6.2584,6.2399,6.2523,146554.6275
2007-12-10 10:40:00,10.11,10.12,10.11,10.11,17776.44,6.2523,6.2584,6.2523,6.2523,17776.44
2007-12-10 10:45:00,10.11,10.12,10.1,10.11,46764.1575,6.2523,6.2584,6.2461,6.2523,46764.1575
2007-12-10 10:50:00,10.1,10.12,10.1,10.11,94942.35,6.2461,6.2584,6.2461,6.2523,94942.35
2007-12-10 10:55:00,10.12,10.12,10.11,10.12,106557.6375,6.2584,6.2584,6.2523,6.2584,106557.6375
2007-12-10 11:00:00,10.13,10.14,10.12,10.13,71812.7775,6.2646,6.2708,6.2584,6.2646,71812.7775
2007-12-10 11:05:00,10.13,10.14,10.12,10.13,105951.6225,6.2646,6.2708,6.2584,6.2646,105951.6225
2007-12-10 11:10:00,10.13,10.13,10.11,10.12,142009.515,6.2646,6.2646,6.2523,6.2584,142009.515
2007-12-10 11:15:00,10.13,10.13,10.12,10.13,10403.2575,6.2646,6.2646,6.2584,6.2646,10403.2575
2007-12-10 11:20:00,10.13,10.13,10.11,10.12,41108.0175,6.2646,6.2646,6.2523,6.2584,41108.0175
2007-12-10 11:25:00,10.12,10.12,10.09,10.1,99588.465,6.2584,6.2584,6.2399,6.2461,99588.465
2007-12-10 11:30:00,10.09,10.1,10.09,10.09,31512.78,6.2399,6.2461,6.2399,6.2399,31512.78
2007-12-10 11:35:00,10.09,10.1,10.09,10.09,29795.7375,6.2399,6.2461,6.2399,6.2399,29795.7375
2007-12-10 11:40:00,10.09,10.1,10.09,10.09,28886.715,6.2399,6.2461,6.2399,6.2399,28886.715
2007-12-10 11:45:00,10.09,10.1,10.07,10.07,98679.4425,6.2399,6.2461,6.2275,6.2275,98679.4425
2007-12-10 11:50:00,10.07,10.08,10.05,10.06,66156.6375,6.2275,6.2337,6.2152,6.2213,66156.6375
2007-12-10 11:55:00,10.06,10.06,10.05,10.05,29593.7325,6.2213,6.2213,6.2152,6.2152,29593.7325
2007-12-10 12:00:00,10.05,10.06,10.04,10.04,39996.99,6.2152,6.2213,6.209,6.209,39996.99
2007-12-10 12:05:00,10.04,10.05,10.04,10.05,72721.8,6.209,6.2152,6.209,6.2152,72721.8
2007-12-10 12:10:00,10.04,10.05,10.04,10.05,35552.88,6.209,6.2152,6.209,6.2152,35552.88
2007-12-10 12:15:00,10.04,10.05,10.04,10.05,166048.11,6.209,6.2152,6.209,6.2152,166048.11
2007-12-10 12:20:00,10.05,10.05,10.03,10.05,159886.9575,6.2152,6.2152,6.2028,6.2152,159886.9575
2007-12-10 12:25:00,10.05,10.05,10.04,10.05,60197.49,6.2152,6.2152,6.209,6.2152,60197.49
2007-12-10 12:30:00,10.05,10.05,10.04,10.05,11716.29,6.2152,6.2152,6.209,6.2152,11716.29
2007-12-10 12:35:00,10.05,10.05,10.02,10.03,128475.18,6.2152,6.2152,6.1966,6.2028,128475.18
2007-12-10 12:40:00,10.03,10.04,10.03,10.04,39996.99,6.2028,6.209,6.2028,6.209,39996.99
2007-12-10 12:45:00,10.04,10.05,10.03,10.04,48279.195,6.209,6.2152,6.2028,6.209,48279.195
2007-12-10 12:50:00,10.04,10.04,10.01,10.02,58177.44,6.209,6.209,6.1904,6.1966,58177.44
2007-12-10 12:55:00,10.02,10.02,10.01,10.01,33734.835,6.1966,6.1966,6.1904,6.1904,33734.835
2007-12-10 13:00:00,10.01,10.03,10.01,10.03,63025.56,6.1904,6.2028,6.1904,6.2028,63025.56
2007-12-10 13:05:00,10.02,10.05,10.02,10.05,46158.1425,6.1966,6.2152,6.1966,6.2152,46158.1425
2007-12-10 13:10:00,10.04,10.05,10.04,10.05,13130.325,6.209,6.2152,6.209,6.2152,13130.325
2007-12-10 13:15:00,10.05,10.07,10.04,10.07,152008.7625,6.2152,6.2275,6.209,6.2275,152008.7625
2007-12-10 13:20:00,10.07,10.07,10.04,10.05,90498.24,6.2275,6.2275,6.209,6.2152,90498.24
2007-12-10 13:25:00,10.05,10.05,10.03,10.03,43027.065,6.2152,6.2152,6.2028,6.2028,43027.065
2007-12-10 13:30:00,10.02,10.05,10.02,10.04,67368.6675,6.1966,6.2152,6.1966,6.209,67368.6675
2007-12-10 13:35:00,10.05,10.06,10.04,10.06,93225.3075,6.2152,6.2213,6.209,6.2213,93225.3075
2007-12-10 13:40:00,10.07,10.08,10.03,10.05,129990.2175,6.2275,6.2337,6.2028,6.2152,129990.2175
2007-12-10 13:45:00,10.04,10.05,10.04,10.05,27977.6925,6.209,6.2152,6.209,6.2152,27977.6925
2007-12-10 13:50:00,10.05,10.05,10.01,10.02,77771.925,6.2152,6.2152,6.1904,6.1966,77771.925
2007-12-10 13:55:00,10.02,10.03,10.0,10.0,260586.45,6.1966,6.2028,6.1842,6.1842,260586.45
2007-12-10 14:00:00,10.01,10.01,9.97,10.0,312703.74,6.1904,6.1904,6.1657,6.1842,312703.74
2007-12-10 14:05:00,10.0,10.0,9.97,9.97,172209.2625,6.1842,6.1842,6.1657,6.1657,172209.2625
2007-12-10 14:10:00,9.97,9.98,9.97,9.98,102719.5425,6.1657,6.1719,6.1657,6.1719,102719.5425
2007-12-10 14:15:00,9.97,9.99,9.97,9.97,71307.765,6.1657,6.1781,6.1657,6.1657,71307.765
2007-12-10 14:20:00,9.97,9.98,9.96,9.96,105850.62,6.1657,6.1719,6.1595,6.1595,105850.62
2007-12-10 14:25:00,9.97,9.98,9.96,9.98,35956.89,6.1657,6.1719,6.1595,6.1719,35956.89
2007-12-10 14:30:00,9.97,9.98,9.97,9.98,22826.565,6.1657,6.1719,6.1657,6.1719,22826.565
2007-12-10 14:35:00,9.97,9.98,9.96,9.96,114435.8325,6.1657,6.1719,6.1595,6.1595,114435.8325
2007-12-10 14:40:00,9.96,9.97,9.96,9.96,30401.7525,6.1595,6.1657,6.1595,6.1595,30401.7525
2007-12-10 14:45:00,9.96,9.99,9.96,9.98,69893.73,6.1595,6.1781,6.1595,6.1719,69893.73
2007-12-10 14:50:00,9.99,9.99,9.97,9.97,55147.365,6.1781,6.1781,6.1657,6.1657,55147.365
2007-12-10 14:55:00,9.98,9.98,9.96,9.97,66055.635,6.1719,6.1719,6.1595,6.1657,66055.635
2007-12-10 15:00:00,9.96,10.0,9.96,10.0,54743.355,6.1595,6.1842,6.1595,6.1842,54743.355
2007-12-10 15:05:00,10.0,10.02,9.99,10.0,78276.9375,6.1842,6.1966,6.1781,6.1842,78276.9375
2007-12-10 15:10:00,10.01,10.02,10.0,10.0,89791.2225,6.1904,6.1966,6.1842,6.1842,89791.2225
2007-12-10 15:15:00,10.01,10.02,10.0,10.0,162715.0275,6.1904,6.1966,6.1842,6.1842,162715.0275
2007-12-10 15:20:00,10.0,10.01,9.98,9.99,48885.21,6.1842,6.1904,6.1719,6.1781,48885.21
2007-12-10 15:25:00,9.98,9.99,9.96,9.97,64035.585,6.1719,6.1781,6.1595,6.1657,64035.585
2007-12-10 15:30:00,9.96,9.97,9.94,9.95,91609.2675,6.1595,6.1657,6.1471,6.1533,91609.2675
2007-12-10 15:35:00,9.94,9.99,9.94,9.96,167664.15,6.1471,6.1781,6.1471,6.1595,167664.15
2007-12-10 15:40:00,9.97,10.02,9.95,10.01,177259.3875,6.1657,6.1966,6.1533,6.1904,177259.3875
2007-12-10 15:45:00,10.02,10.03,10.0,10.03,185036.58,6.1966,6.2028,6.1842,6.2028,185036.58
2007-12-10 15:50:00,10.03,10.05,10.02,10.03,169078.185,6.2028,6.2152,6.1966,6.2028,169078.185
2007-12-10 15:55:00,10.03,10.04,10.01,10.01,141605.505,6.2028,6.209,6.1904,6.1904,141605.505
2007-12-11 09:30:00,10.05,10.13,10.05,10.12,138979.44,6.2152,6.2646,6.2152,6.2584,138979.44
2007-12-11 09:35:00,10.11,10.13,10.1,10.1,105244.605,6.2523,6.2646,6.2461,6.2461,105244.605
2007-12-11 09:40:00,10.1,10.11,10.09,10.1,162008.01,6.2461,6.2523,6.2399,6.2461,162008.01
2007-12-11 09:45:00,10.1,10.11,10.09,10.1,46057.14,6.2461,6.2523,6.2399,6.2461,46057.14
2007-12-11 09:50:00,10.1,10.11,10.1,10.1,41916.0375,6.2461,6.2523,6.2461,6.2461,41916.0375
2007-12-11 09:55:00,10.1,10.11,10.1,10.1,24442.605,6.2461,6.2523,6.2461,6.2461,24442.605
2007-12-11 10:00:00,10.1,10.12,10.1,10.11,143322.5475,6.2461,6.2584,6.2461,6.2523,143322.5475
2007-12-11 10:05:00,10.1,10.11,10.1,10.11,26563.6575,6.2461,6.2523,6.2461,6.2523,26563.6575
2007-12-11 10:10:00,10.11,10.11,10.08,10.1,76155.885,6.2523,6.2523,6.2337,6.2461,76155.885
2007-12-11 10:15:00,10.09,10.1,10.09,10.09,29593.7325,6.2399,6.2461,6.2399,6.2399,29593.7325
2007-12-11 10:20:00,10.1,10.1,10.09,10.1,43835.085,6.2461,6.2461,6.2399,6.2461,43835.085
2007-12-11 10:25:00,10.1,10.1,10.07,10.07,105850.62,6.2461,6.2461,6.2275,6.2275,105850.62
2007-12-11 10:30:00,10.07,10.07,10.03,10.05,114637.8375,6.2275,6.2275,6.2028,6.2152,114637.8375
2007-12-11 10:35:00,10.05,10.06,10.05,10.06,114940.845,6.2152,6.2213,6.2152,6.2213,114940.845
2007-12-11 10:40:00,10.05,10.07,10.05,10.06,125546.1075,6.2152,6.2275,6.2152,6.2213,125546.1075
2007-12-11 10:45:00,10.07,10.07,10.06,10.07,27371.6775,6.2275,6.2275,6.2213,6.2275,27371.6775
2007-12-11 10:50:00,10.07,10.09,10.06,10.09,86256.135,6.2275,6.2399,6.2213,6.2399,86256.135
2007-12-11 10:55:00,10.09,10.09,10.07,10.09,93730.32,6.2399,6.2399,6.2275,6.2399,93730.32
2007-12-11 11:00:00,10.08,10.09,10.05,10.05,234931.815,6.2337,6.2399,6.2152,6.2152,234931.815
2007-12-11 11:05:00,10.05,10.06,10.05,10.06,61308.5175,6.2152,6.2213,6.2152,6.2213,61308.5175
2007-12-11 11:10:00,10.06,10.07,10.05,10.07,75751.875,6.2213,6.2275,6.2152,6.2275,75751.875
2007-12-11 11:15:00,10.06,10.09,10.06,10.08,138676.4325,6.2213,6.2399,6.2213,6.2337,138676.4325
2007-12-11 11:20:00,10.08,10.09,10.08,10.09,15554.385,6.2337,6.2399,6.2337,6.2399,15554.385
2007-12-11 11:25:00,10.09,10.09,10.07,10.08,70903.755,6.2399,6.2399,6.2275,6.2337,70903.755
2007-12-11 11:30:00,10.07,10.08,10.07,10.08,20099.4975,6.2275,6.2337,6.2275,6.2337,20099.4975
2007-12-11 11:35:00,10.08,10.08,10.07,10.08,58076.4375,6.2337,6.2337,6.2275,6.2337,58076.4375
2007-12-11 11:40:00,10.08,10.08,10.07,10.08,39693.9825,6.2337,6.2337,6.2275,6.2337,39693.9825
2007-12-11 11:45:00,10.08,10.08,10.07,10.08,7272.18,6.2337,6.2337,6.2275,6.2337,7272.18
2007-12-11 11:50:00,10.08,10.08,10.07,10.08,9292.23,6.2337,6.2337,6.2275,6.2337,9292.23
2007-12-11 11:55:00,10.08,10.08,10.07,10.07,48178.1925,6.2337,6.2337,6.2275,6.2275,48178.1925
2007-12-11 12:00:00,10.07,10.08,10.07,10.08,28280.7,6.2275,6.2337,6.2275,6.2337,28280.7
2007-12-11 12:05:00,10.08,10.11,10.08,10.09,186248.61,6.2337,6.2523,6.2337,6.2399,186248.61
2007-12-11 12:10:00,10.09,10.1,10.08,10.09,71408.7675,6.2399,6.2461,6.2337,6.2399,71408.7675
2007-12-11 12:15:00,10.08,10.09,10.08,10.09,7171.1775,6.2337,6.2399,6.2337,6.2399,7171.1775
2007-12-11 12:20:00,10.08,10.11,10.08,10.11,74943.855,6.2337,6.2523,6.2337,6.2523,74943.855
2007-12-11 12:25:00,10.11,10.12,10.09,10.12,656516.25,6.2523,6.2584,6.2399,6.2584,656516.25
2007-12-11 12:30:00,10.12,10.15,10.12,10.13,179380.44,6.2584,6.277,6.2584,6.2646,179380.44
2007-12-11 12:35:00,10.14,10.15,10.12,10.14,109587.7125,6.2708,6.277,6.2584,6.2708,109587.7125
2007-12-11 12:40:00,10.14,10.14,10.13,10.13,10403.2575,6.2708,6.2708,6.2646,6.2646,10403.2575
2007-12-11 12:45:00,10.13,10.14,10.13,10.13,10504.26,6.2646,6.2708,6.2646,6.2646,10504.26
2007-12-11 12:50:00,10.13,10.14,10.13,10.14,10504.26,6.2646,6.2708,6.2646,6.2708,10504.26
2007-12-11 12:55:00,10.13,10.14,10.13,10.14,11615.2875,6.2646,6.2708,6.2646,6.2708,11615.2875
2007-12-11 13:00:00,10.14,10.16,10.14,10.15,128374.1775,6.2708,6.2832,6.2708,6.277,128374.1775
2007-12-11 13:05:00,10.14,10.15,10.13,10.15,73529.82,6.2708,6.277,6.2646,6.277,73529.82
2007-12-11 13:10:00,10.15,10.18,10.15,10.18,96760.395,6.277,6.2956,6.277,6.2956,96760.395
2007-12-11 13:15:00,10.17,10.18,10.16,10.17,36057.8925,6.2894,6.2956,6.2832,6.2894,36057.8925
2007-12-11 13:20:00,10.16,10.17,10.16,10.17,23129.5725,6.2832,6.2894,6.2832,6.2894,23129.5725
2007-12-11 13:25:00,10.16,10.19,10.16,10.19,90296.235,6.2832,6.3017,6.2832,6.3017,90296.235
2007-12-11 13:30:00,10.19,10.19,10.17,10.18,106557.6375,6.3017,6.3017,6.2894,6.2956,106557.6375
2007-12-11 13:35:00,10.17,10.18,10.17,10.17,36259.8975,6.2894,6.2956,6.2894,6.2894,36259.8975
2007-12-11 13:40:00,10.17,10.2,10.17,10.2,63530.5725,6.2894,6.3079,6.2894,6.3079,63530.5725
2007-12-11 13:45:00,10.2,10.2,10.19,10.2,49491.225,6.3079,6.3079,6.3017,6.3079,49491.225
2007-12-11 13:50:00,10.2,10.2,10.19,10.19,60500.4975,6.3079,6.3079,6.3017,6.3017,60500.4975
2007-12-11 13:55:00,10.19,10.2,10.19,10.2,66459.645,6.3017,6.3079,6.3017,6.3079,66459.645
2007-12-11 14:00:00,10.2,10.2,10.19,10.2,144534.5775,6.3079,6.3079,6.3017,6.3079,144534.5775
2007-12-11 14:05:00,10.2,10.22,10.18,10.18,221801.49,6.3079,6.3203,6.2956,6.2956,221801.49
2007-12-11 14:10:00,10.18,10.21,10.18,10.2,159886.9575,6.2956,6.3141,6.2956,6.3079,159886.9575
2007-12-11 14:15:00,10.2,10.2,10.11,10.11,266545.5975,6.3079,6.3079,6.2523,6.2523,266545.5975
2007-12-11 14:20:00,10.11,10.11,10.01,10.05,382900.4775,6.2523,6.2523,6.1904,6.2152,382900.4775
2007-12-11 14:25:00,10.05,10.09,10.03,10.06,226043.595,6.2152,6.2399,6.2028,6.2213,226043.595
2007-12-11 14:30:00,10.07,10.08,10.05,10.07,258364.395,6.2275,6.2337,6.2152,6.2275,258364.395
2007-12-11 14:35:00,10.06,10.08,10.01,10.03,352195.7175,6.2213,6.2337,6.1904,6.2028,352195.7175
2007-12-11 14:40:00,10.04,10.04,9.99,10.0,350680.68,6.209,6.209,6.1781,6.1842,350680.68
2007-12-11 14:45:00,10.0,10.01,9.99,9.99,236143.845,6.1842,6.1904,6.1781,6.1781,236143.845
2007-12-11 14:50:00,9.99,10.03,9.99,10.03,129081.195,6.1781,6.2028,6.1781,6.2028,129081.195
2007-12-11 14:55:00,10.03,10.06,10.03,10.03,192207.7575,6.2028,6.2213,6.2028,6.2028,192207.7575
2007-12-11 15:00:00,10.03,10.04,9.98,9.98,167260.14,6.2028,6.209,6.1719,6.1719,167260.14
2007-12-11 15:05:00,9.98,9.99,9.92,9.93,491377.1625,6.1719,6.1781,6.1348,6.1409,491377.1625
2007-12-11 15:10:00,9.94,9.95,9.91,9.93,401181.93,6.1471,6.1533,6.1286,6.1409,401181.93
2007-12-11 15:15:00,9.92,9.93,9.86,9.88,322702.9875,6.1348,6.1409,6.0977,6.11,322702.9875
2007-12-11 15:20:00,9.88,9.89,9.83,9.84,564401.97,6.11,6.1162,6.0791,6.0853,564401.97
2007-12-11 15:25:00,9.84,9.84,9.83,9.84,165846.105,6.0853,6.0853,6.0791,6.0853,165846.105
2007-12-11 15:30:00,9.84,9.84,9.83,9.84,175744.35,6.0853,6.0853,6.0791,6.0853,175744.35
2007-12-11 15:35:00,9.83,9.84,9.83,9.83,204732.0675,6.0791,6.0853,6.0791,6.0791,204732.0675
2007-12-11 15:40:00,9.83,9.84,9.83,9.84,200287.9575,6.0791,6.0853,6.0791,6.0853,200287.9575
2007-12-11 15:45:00,9.83,9.84,9.82,9.83,310986.6975,6.0791,6.0853,6.0729,6.0791,310986.6975
2007-12-11 15:50:00,9.83,9.86,9.82,9.83,390677.67,6.0791,6.0977,6.0729,6.0791,390677.67
2007-12-11 15:55:00,9.82,9.84,9.8,9.83,453501.225,6.0729,6.0853,6.0606,6.0791,453501.225
2007-12-12 09:30:00,10.0,10.09,9.97,10.08,251294.22,6.1842,6.2399,6.1657,6.2337,251294.22
2007-12-12 09:35:00,10.08,10.09,9.96,10.0,514506.735,6.2337,6.2399,6.1595,6.1842,514506.735
2007-12-12 09:40:00,10.0,10.01,9.98,9.99,249375.1725,6.1842,6.1904,6.1719,6.1781,249375.1725
2007-12-12 09:45:00,9.98,9.99,9.84,9.85,309875.67,6.1719,6.1781,6.0853,6.0915,309875.67
2007-12-12 09:50:00,9.86,9.92,9.86,9.91,173926.305,6.0977,6.1348,6.0977,6.1286,173926.305
2007-12-12 09:55:00,9.91,9.91,9.86,9.91,128374.1775,6.1286,6.1286,6.0977,6.1286,128374.1775
2007-12-12 10:00:00,9.91,9.92,9.89,9.92,166755.1275,6.1286,6.1348,6.1162,6.1348,166755.1275
2007-12-12 10:05:00,9.92,9.92,9.85,9.86,129384.2025,6.1348,6.1348,6.0915,6.0977,129384.2025
2007-12-12 10:10:00,9.86,9.9,9.84,9.9,207257.13,6.0977,6.1224,6.0853,6.1224,207257.13
2007-12-12 10:15:00,9.89,9.95,9.89,9.94,160088.9625,6.1162,6.1533,6.1162,6.1471,160088.9625
2007-12-12 10:20:00,9.94,9.96,9.93,9.94,84034.08,6.1471,6.1595,6.1409,6.1471,84034.08
2007-12-12 10:25:00,9.94,9.94,9.9,9.9,67570.6725,6.1471,6.1471,6.1224,6.1224,67570.6725
2007-12-12 10:30:00,9.91,9.91,9.84,9.88,200792.97,6.1286,6.1286,6.0853,6.11,200792.97
2007-12-12 10:35:00,9.87,9.88,9.85,9.87,59793.48,6.1038,6.11,6.0915,6.1038,59793.48
2007-12-12 10:40:00,9.87,9.91,9.87,9.91,24543.6075,6.1038,6.1286,6.1038,6.1286,24543.6075
2007-12-12 10:45:00,9.91,9.91,9.85,9.85,108173.6775,6.1286,6.1286,6.0915,6.0915,108173.6775
2007-12-12 10:50:00,9.85,9.89,9.85,9.89,42825.06,6.0915,6.1162,6.0915,6.1162,42825.06
2007-12-12 10:55:00,9.89,9.89,9.87,9.88,46966.1625,6.1162,6.1162,6.1038,6.11,46966.1625
2007-12-12 11:00:00,9.89,9.9,9.87,9.89,55248.3675,6.1162,6.1224,6.1038,6.1162,55248.3675
2007-12-12 11:05:00,9.89,9.89,9.88,9.89,27270.675,6.1162,6.1162,6.11,6.1162,27270.675
2007-12-12 11:10:00,9.89,9.91,9.89,9.9,63025.56,6.1162,6.1286,6.1162,6.1224,63025.56
2007-12-12 11:15:00,9.9,9.9,9.87,9.88,107163.6525,6.1224,6.1224,6.1038,6.11,107163.6525
2007-12-12 11:20:00,9.88,9.88,9.86,9.87,44340.0975,6.11,6.11,6.0977,6.1038,44340.0975
2007-12-12 11:25:00,9.86,9.87,9.84,9.85,69590.7225,6.0977,6.1038,6.0853,6.0915,69590.7225
2007-12-12 11:30:00,9.86,9.86,9.83,9.85,90700.245,6.0977,6.0977,6.0791,6.0915,90700.245
2007-12-12 11:35:00,9.85,9.86,9.84,9.86,54036.3375,6.0915,6.0977,6.0853,6.0977,54036.3375
2007-12-12 11:40:00,9.86,9.86,9.85,9.85,73731.825,6.0977,6.0977,6.0915,6.0915,73731.825
2007-12-12 11:45:00,9.85,9.88,9.85,9.87,336742.335,6.0915,6.11,6.0915,6.1038,336742.335
2007-12-12 11:50:00,9.88,9.91,9.87,9.9,77266.9125,6.11,6.1286,6.1038,6.1224,77266.9125
2007-12-12 11:55:00,9.91,9.91,9.88,9.89,62924.5575,6.1286,6.1286,6.11,6.1162,62924.5575
2007-12-12 12:00:00,9.88,9.89,9.88,9.89,17170.425,6.11,6.1162,6.11,6.1162,17170.425
2007-12-12 12:05:00,9.88,9.89,9.87,9.88,67267.665,6.11,6.1162,6.1038,6.11,67267.665
2007-12-12 12:10:00,9.88,9.9,9.88,9.89,72519.795,6.11,6.1224,6.11,6.1162,72519.795
2007-12-12 12:15:00,9.89,9.93,9.89,9.93,242709.0075,6.1162,6.1409,6.1162,6.1409,242709.0075
2007-12-12 12:20:00,9.93,9.95,9.92,9.94,75246.8625,6.1409,6.1533,6.1348,6.1471,75246.8625
2007-12-12 12:25:00,9.94,9.94,9.92,9.93,7777.1925,6.1471,6.1471,6.1348,6.1409,7777.1925
2007-12-12 12:30:00,9.92,9.93,9.88,9.89,162917.0325,6.1348,6.1409,6.11,6.1162,162917.0325
2007-12-12 12:35:00,9.89,9.91,9.86,9.86,263515.5225,6.1162,6.1286,6.0977,6.0977,263515.5225
2007-12-12 12:40:00,9.87,9.88,9.82,9.83,230588.7075,6.1038,6.11,6.0729,6.0791,230588.7075
2007-12-12 12:45:00,9.83,9.84,9.79,9.82,196550.865,6.0791,6.0853,6.0544,6.0729,196550.865
2007-12-12 12:50:00,9.82,9.82,9.79,9.79,167361.1425,6.0729,6.0729,6.0544,6.0544,167361.1425
2007-12-12 12:55:00,9.79,9.8,9.78,9.79,101608.515,6.0544,6.0606,6.0482,6.0544,101608.515
2007-12-12 13:00:00,9.8,9.8,9.77,9.79,111910.77,6.0606,6.0606,6.042,6.0544,111910.77
2007-12-12 13:05:00,9.8,9.8,9.79,9.8,113324.805,6.0606,6.0606,6.0544,6.0606,113324.805
2007-12-12 13:10:00,9.8,9.83,9.8,9.81,159987.96,6.0606,6.0791,6.0606,6.0667,159987.96
2007-12-12 13:15:00,9.82,9.82,9.8,9.82,52319.295,6.0729,6.0729,6.0606,6.0729,52319.295
2007-12-12 13:20:00,9.82,9.85,9.82,9.85,55046.3625,6.0729,6.0915,6.0729,6.0915,55046.3625
2007-12-12 13:25:00,9.84,9.85,9.8,9.8,96962.4,6.0853,6.0915,6.0606,6.0606,96962.4
2007-12-12 13:30:00,9.81,9.83,9.8,9.81,191197.7325,6.0667,6.0791,6.0606,6.0667,191197.7325
2007-12-12 13:35:00,9.82,9.86,9.82,9.86,27068.67,6.0729,6.0977,6.0729,6.0977,27068.67
2007-12-12 13:40:00,9.86,9.87,9.85,9.85,38380.95,6.0977,6.1038,6.0915,6.0915,38380.95
2007-12-12 13:45:00,9.85,9.85,9.82,9.82,33633.8325,6.0915,6.0915,6.0729,6.0729,33633.8325
2007-12-12 13:50:00,9.82,9.85,9.81,9.85,63631.575,6.0729,6.0915,6.0667,6.0915,63631.575
2007-12-12 13:55:00,9.86,9.87,9.85,9.87,32421.8025,6.0977,6.1038,6.0915,6.1038,32421.8025
2007-12-12 14:00:00,9.88,9.88,9.85,9.87,55248.3675,6.11,6.11,6.0915,6.1038,55248.3675
2007-12-12 14:05:00,9.87,9.9,9.87,9.89,35451.8775,6.1038,6.1224,6.1038,6.1162,35451.8775
2007-12-12 14:10:00,9.89,9.9,9.88,9.89,34037.8425,6.1162,6.1224,6.11,6.1162,34037.8425
2007-12-12 14:15:00,9.9,9.91,9.89,9.9,62823.555,6.1224,6.1286,6.1162,6.1224,62823.555
2007-12-12 14:20:00,9.9,9.91,9.86,9.88,83933.0775,6.1224,6.1286,6.0977,6.11,83933.0775
2007-12-12 14:25:00,9.89,9.9,9.88,9.88,40704.0075,6.1162,6.1224,6.11,6.11,40704.0075
2007-12-12 14:30:00,9.88,9.88,9.86,9.86,32118.795,6.11,6.11,6.0977,6.0977,32118.795
2007-12-12 14:35:00,9.86,9.87,9.85,9.85,48178.1925,6.0977,6.1038,6.0915,6.0915,48178.1925
2007-12-12 14:40:00,9.86,9.88,9.85,9.85,49592.2275,6.0977,6.11,6.0915,6.0915,49592.2275
2007-12-12 14:45:00,9.85,9.86,9.85,9.86,11413.2825,6.0915,6.0977,6.0915,6.0977,11413.2825
2007-12-12 14:50:00,9.86,9.87,9.85,9.85,40906.0125,6.0977,6.1038,6.0915,6.0915,40906.0125
2007-12-12 14:55:00,9.86,9.88,9.82,9.83,88175.1825,6.0977,6.11,6.0729,6.0791,88175.1825
2007-12-12 15:00:00,9.83,9.84,9.79,9.8,230790.7125,6.0791,6.0853,6.0544,6.0606,230790.7125
2007-12-12 15:05:00,9.8,9.82,9.8,9.81,57672.4275,6.0606,6.0729,6.0606,6.0667,57672.4275
2007-12-12 15:10:00,9.82,9.82,9.78,9.78,164836.08,6.0729,6.0729,6.0482,6.0482,164836.08
2007-12-12 15:15:00,9.78,9.82,9.75,9.8,189177.6825,6.0482,6.0729,6.0296,6.0606,189177.6825
2007-12-12 15:20:00,9.81,9.82,9.8,9.8,89690.22,6.0667,6.0729,6.0606,6.0606,89690.22
2007-12-12 15:25:00,9.8,9.85,9.8,9.85,116657.8875,6.0606,6.0915,6.0606,6.0915,116657.8875
2007-12-12 15:30:00,9.85,9.86,9.82,9.83,278766.9,6.0915,6.0977,6.0729,6.0791,278766.9
2007-12-12 15:35:00,9.83,9.83,9.8,9.8,115142.85,6.0791,6.0791,6.0606,6.0606,115142.85
2007-12-12 15:40:00,9.81,9.82,9.8,9.81,142716.5325,6.0667,6.0729,6.0606,6.0667,142716.5325
2007-12-12 15:45:00,9.82,9.86,9.81,9.84,212711.265,6.0729,6.0977,6.0667,6.0853,212711.265
2007-12-12 15:50:00,9.84,9.87,9.83,9.86,269474.67,6.0853,6.1038,6.0791,6.0977,269474.67
2007-12-12 15:55:00,9.86,9.92,9.86,9.9,280483.9425,6.0977,6.1348,6.0977,6.1224,280483.9425
2007-12-13 09:30:00,9.75,9.79,9.71,9.75,185541.5925,6.0296,6.0544,6.0049,6.0296,185541.5925
2007-12-13 09:35:00,9.75,9.78,9.75,9.77,134535.33,6.0296,6.0482,6.0296,6.042,134535.33
2007-12-13 09:40:00,9.77,9.77,9.74,9.75,79589.97,6.042,6.042,6.0234,6.0296,79589.97
2007-12-13 09:45:00,9.75,9.75,9.7,9.72,216246.3525,6.0296,6.0296,5.9987,6.0111,216246.3525
2007-12-13 09:50:00,9.71,9.71,9.65,9.66,334520.28,6.0049,6.0049,5.9678,5.974,334520.28
2007-12-13 09:55:00,9.66,9.68,9.66,9.66,108678.69,5.974,5.9863,5.974,5.974,108678.69
2007-12-13 10:00:00,9.67,9.69,9.65,9.69,195944.85,5.9802,5.9925,5.9678,5.9925,195944.85
2007-12-13 10:05:00,9.69,9.73,9.67,9.72,141403.5,5.9925,6.0173,5.9802,6.0111,141403.5
2007-12-13 10:10:00,9.73,9.78,9.72,9.74,309067.65,6.0173,6.0482,6.0111,6.0234,309067.65
2007-12-13 10:15:00,9.75,9.75,9.71,9.73,139686.4575,6.0296,6.0296,6.0049,6.0173,139686.4575
2007-12-13 10:20:00,9.74,9.76,9.73,9.74,101709.5175,6.0234,6.0358,6.0173,6.0234,101709.5175
2007-12-13 10:25:00,9.74,9.75,9.71,9.71,106860.645,6.0234,6.0296,6.0049,6.0049,106860.645
2007-12-13 10:30:00,9.72,9.73,9.69,9.7,373507.245,6.0111,6.0173,5.9925,5.9987,373507.245
2007-12-13 10:35:00,9.7,9.71,9.68,9.7,336540.33,5.9987,6.0049,5.9863,5.9987,336540.33
2007-12-13 10:40:00,9.69,9.71,9.68,9.69,239678.9325,5.9925,6.0049,5.9863,5.9925,239678.9325
2007-12-13 10:45:00,9.69,9.69,9.68,9.69,36360.9,5.9925,5.9925,5.9863,5.9925,36360.9
2007-12-13 10:50:00,9.69,9.7,9.69,9.69,72317.79,5.9925,5.9987,5.9925,5.9925,72317.79
2007-12-13 10:55:00,9.69,9.69,9.65,9.66,378052.3575,5.9925,5.9925,5.9678,5.974,378052.3575
2007-12-13 11:00:00,9.65,9.66,9.63,9.63,153826.8075,5.9678,5.974,5.9554,5.9554,153826.8075
2007-12-13 11:05:00,9.63,9.64,9.62,9.63,120798.99,5.9554,5.9616,5.9492,5.9554,120798.99
2007-12-13 11:10:00,9.63,9.64,9.62,9.62,52420.2975,5.9554,5.9616,5.9492,5.9492,52420.2975
2007-12-13 11:15:00,9.63,9.63,9.6,9.61,188470.665,5.9554,5.9554,5.9369,5.9431,188470.665
2007-12-13 11:20:00,9.6,9.6,9.57,9.57,142312.5225,5.9369,5.9369,5.9183,5.9183,142312.5225
2007-12-13 11:25:00,9.58,9.59,9.57,9.58,83529.0675,5.9245,5.9307,5.9183,5.9245,83529.0675
2007-12-13 11:30:00,9.57,9.6,9.57,9.59,133828.3125,5.9183,5.9369,5.9183,5.9307,133828.3125
2007-12-13 11:35:00,9.6,9.62,9.59,9.61,688029.03,5.9369,5.9492,5.9307,5.9431,688029.03
2007-12-13 11:40:00,9.62,9.64,9.61,9.63,107466.66,5.9492,5.9616,5.9431,5.9554,107466.66
2007-12-13 11:45:00,9.63,9.64,9.62,9.62,132414.2775,5.9554,5.9616,5.9492,5.9492,132414.2775
2007-12-13 11:50:00,9.63,9.63,9.61,9.62,63227.565,5.9554,5.9554,5.9431,5.9492,63227.565
2007-12-13 11:55:00,9.62,9.64,9.61,9.63,112718.79,5.9492,5.9616,5.9431,5.9554,112718.79
2007-12-13 12:00:00,9.63,9.64,9.62,9.64,163927.0575,5.9554,5.9616,5.9492,5.9616,163927.0575
2007-12-13 12:05:00,9.63,9.64,9.62,9.63,92114.28,5.9554,5.9616,5.9492,5.9554,92114.28
2007-12-13 12:10:00,9.63,9.65,9.63,9.64,102416.535,5.9554,5.9678,5.9554,5.9616,102416.535
2007-12-13 12:15:00,9.64,9.65,9.63,9.63,82216.035,5.9616,5.9678,5.9554,5.9554,82216.035
2007-12-13 12:20:00,9.64,9.64,9.63,9.64,91508.265,5.9616,5.9616,5.9554,5.9616,91508.265
2007-12-13 12:25:00,9.64,9.64,9.63,9.64,92518.29,5.9616,5.9616,5.9554,5.9616,92518.29
2007-12-13 12:30:00,9.64,9.64,9.63,9.63,20200.5,5.9616,5.9616,5.9554,5.9554,20200.5
2007-12-13 12:35:00,9.64,9.65,9.63,9.65,81206.01,5.9616,5.9678,5.9554,5.9678,81206.01
2007-12-13 12:40:00,9.65,9.65,9.63,9.63,106254.63,5.9678,5.9678,5.9554,5.9554,106254.63
2007-12-13 12:45:00,9.63,9.64,9.63,9.63,52218.2925,5.9554,5.9616,5.9554,5.9554,52218.2925
2007-12-13 12:50:00,9.64,9.65,9.63,9.64,88579.1925,5.9616,5.9678,5.9554,5.9616,88579.1925
2007-12-13 12:55:00,9.64,9.65,9.64,9.65,79690.9725,5.9616,5.9678,5.9616,5.9678,79690.9725
2007-12-13 13:00:00,9.65,9.66,9.64,9.65,82519.0425,5.9678,5.974,5.9616,5.9678,82519.0425
2007-12-13 13:05:00,9.66,9.67,9.65,9.66,83529.0675,5.974,5.9802,5.9678,5.974,83529.0675
2007-12-13 13:10:00,9.67,9.67,9.64,9.66,215135.325,5.9802,5.9802,5.9616,5.974,215135.325
2007-12-13 13:15:00,9.66,9.66,9.64,9.64,104537.5875,5.974,5.974,5.9616,5.9616,104537.5875
2007-12-13 13:20:00,9.65,9.66,9.63,9.65,253314.27,5.9678,5.974,5.9554,5.9678,253314.27
2007-12-13 13:25:00,9.65,9.68,9.65,9.68,106052.625,5.9678,5.9863,5.9678,5.9863,106052.625
2007-12-13 13:30:00,9.68,9.68,9.66,9.67,54642.3525,5.9863,5.9863,5.974,5.9802,54642.3525
2007-12-13 13:35:00,9.67,9.67,9.65,9.65,93225.3075,5.9802,5.9802,5.9678,5.9678,93225.3075
2007-12-13 13:40:00,9.66,9.67,9.65,9.66,264121.5375,5.974,5.9802,5.9678,5.974,264121.5375
2007-12-13 13:45:00,9.66,9.66,9.65,9.66,5252.13,5.974,5.974,5.9678,5.974,5252.13
2007-12-13 13:50:00,9.66,9.66,9.65,9.66,35653.8825,5.974,5.974,5.9678,5.974,35653.8825
2007-12-13 13:55:00,9.66,9.66,9.65,9.65,21008.52,5.974,5.974,5.9678,5.9678,21008.52
2007-12-13 14:00:00,9.65,9.67,9.65,9.65,193621.7925,5.9678,5.9802,5.9678,5.9678,193621.7925
2007-12-13 14:05:00,9.65,9.67,9.65,9.66,152210.7675,5.9678,5.9802,5.9678,5.974,152210.7675
2007-12-13 14:10:00,9.66,9.66,9.65,9.65,98174.43,5.974,5.974,5.9678,5.9678,98174.43
2007-12-13 14:15:00,9.65,9.68,9.65,9.68,154533.825,5.9678,5.9863,5.9678,5.9863,154533.825
2007-12-13 14:20:00,9.67,9.68,9.67,9.68,90801.2475,5.9802,5.9863,5.9802,5.9863,90801.2475
2007-12-13 14:25:00,9.69,9.69,9.65,9.67,284221.035,5.9925,5.9925,5.9678,5.9802,284221.035
2007-12-13 14:30:00,9.67,9.68,9.66,9.67,64641.6,5.9802,5.9863,5.974,5.9802,64641.6
2007-12-13 14:35:00,9.66,9.67,9.65,9.65,87872.175,5.974,5.9802,5.9678,5.9678,87872.175
2007-12-13 14:40:00,9.65,9.66,9.65,9.65,60702.5025,5.9678,5.974,5.9678,5.9678,60702.5025
2007-12-13 14:45:00,9.65,9.66,9.64,9.65,94235.3325,5.9678,5.974,5.9616,5.9678,94235.3325
2007-12-13 14:50:00,9.65,9.66,9.65,9.65,58480.4475,5.9678,5.974,5.9678,5.9678,58480.4475
2007-12-13 14:55:00,9.66,9.66,9.65,9.66,38986.965,5.974,5.974,5.9678,5.974,38986.965
2007-12-13 15:00:00,9.65,9.66,9.65,9.66,112112.775,5.9678,5.974,5.9678,5.974,112112.775
2007-12-13 15:05:00,9.65,9.67,9.65,9.66,100699.4925,5.9678,5.9802,5.9678,5.974,100699.4925
2007-12-13 15:10:00,9.66,9.66,9.65,9.65,51814.2825,5.974,5.974,5.9678,5.9678,51814.2825
2007-12-13 15:15:00,9.65,9.66,9.64,9.66,221296.4775,5.9678,5.974,5.9616,5.974,221296.4775
2007-12-13 15:20:00,9.65,9.66,9.65,9.65,70499.745,5.9678,5.974,5.9678,5.9678,70499.745
2007-12-13 15:25:00,9.66,9.67,9.65,9.66,202106.0025,5.974,5.9802,5.9678,5.974,202106.0025
2007-12-13 15:30:00,9.66,9.69,9.66,9.68,147867.66,5.974,5.9925,5.974,5.9863,147867.66
2007-12-13 15:35:00,9.69,9.7,9.68,9.7,178572.42,5.9925,5.9987,5.9863,5.9987,178572.42
2007-12-13 15:40:00,9.69,9.7,9.67,9.7,225942.5925,5.9925,5.9987,5.9802,5.9987,225942.5925
2007-12-13 15:45:00,9.7,9.72,9.69,9.72,488549.0925,5.9987,6.0111,5.9925,6.0111,488549.0925
2007-12-13 15:50:00,9.72,9.76,9.71,9.72,481579.92,6.0111,6.0358,6.0049,6.0111,481579.92
2007-12-13 15:55:00,9.72,9.76,9.68,9.76,423705.4875,6.0111,6.0358,5.9863,6.0358,423705.4875
2007-12-14 09:30:00,9.78,9.78,9.52,9.61,427947.5925,6.0482,6.0482,5.8874,5.9431,427947.5925
2007-12-14 09:35:00,9.61,9.62,9.59,9.6,82216.035,5.9431,5.9492,5.9307,5.9369,82216.035
2007-12-14 09:40:00,9.6,9.62,9.6,9.61,134131.32,5.9369,5.9492,5.9369,5.9431,134131.32
2007-12-14 09:45:00,9.61,9.63,9.6,9.61,104133.5775,5.9431,5.9554,5.9369,5.9431,104133.5775
2007-12-14 09:50:00,9.62,9.63,9.6,9.61,65853.63,5.9492,5.9554,5.9369,5.9431,65853.63
2007-12-14 09:55:00,9.61,9.61,9.6,9.6,52521.3,5.9431,5.9431,5.9369,5.9369,52521.3
2007-12-14 10:00:00,9.6,9.61,9.6,9.6,66560.6475,5.9369,5.9431,5.9369,5.9369,66560.6475
2007-12-14 10:05:00,9.6,9.63,9.6,9.62,54238.3425,5.9369,5.9554,5.9369,5.9492,54238.3425
2007-12-14 10:10:00,9.63,9.63,9.61,9.62,76963.905,5.9554,5.9554,5.9431,5.9492,76963.905
2007-12-14 10:15:00,9.61,9.63,9.6,9.62,155644.8525,5.9431,5.9554,5.9369,5.9492,155644.8525
2007-12-14 10:20:00,9.63,9.63,9.61,9.63,349266.645,5.9554,5.9554,5.9431,5.9554,349266.645
2007-12-14 10:25:00,9.63,9.63,9.61,9.62,59490.4725,5.9554,5.9554,5.9431,5.9492,59490.4725
2007-12-14 10:30:00,9.62,9.62,9.6,9.6,15756.39,5.9492,5.9492,5.9369,5.9369,15756.39
2007-12-14 10:35:00,9.6,9.62,9.6,9.61,118980.945,5.9369,5.9492,5.9369,5.9431,118980.945
2007-12-14 10:40:00,9.61,9.62,9.61,9.62,73731.825,5.9431,5.9492,5.9431,5.9492,73731.825
2007-12-14 10:45:00,9.61,9.65,9.61,9.65,327147.0975,5.9431,5.9678,5.9431,5.9678,327147.0975
2007-12-14 10:50:00,9.64,9.65,9.64,9.64,165543.0975,5.9616,5.9678,5.9616,5.9616,165543.0975
2007-12-14 10:55:00,9.64,9.67,9.64,9.67,83529.0675,5.9616,5.9802,5.9616,5.9802,83529.0675
2007-12-14 11:00:00,9.67,9.68,9.65,9.65,200994.975,5.9802,5.9863,5.9678,5.9678,200994.975
2007-12-14 11:05:00,9.65,9.66,9.65,9.65,38582.955,5.9678,5.974,5.9678,5.9678,38582.955
2007-12-14 11:10:00,9.65,9.66,9.65,9.66,13433.3325,5.9678,5.974,5.9678,5.974,13433.3325
2007-12-14 11:15:00,9.65,9.67,9.65,9.67,30199.7475,5.9678,5.9802,5.9678,5.9802,30199.7475
2007-12-14 11:20:00,9.67,9.67,9.66,9.66,3737.0925,5.9802,5.9802,5.974,5.974,3737.0925
2007-12-14 11:25:00,9.66,9.67,9.66,9.66,44239.095,5.974,5.9802,5.974,5.974,44239.095
2007-12-14 11:30:00,9.66,9.67,9.66,9.66,98982.45,5.974,5.9802,5.974,5.974,98982.45
2007-12-14 11:35:00,9.67,9.67,9.66,9.66,22119.5475,5.9802,5.9802,5.974,5.974,22119.5475
2007-12-14 11:40:00,9.66,9.67,9.65,9.65,246547.1025,5.974,5.9802,5.9678,5.9678,246547.1025
2007-12-14 11:45:00,9.65,9.66,9.63,9.63,63530.5725,5.9678,5.974,5.9554,5.9554,63530.5725
2007-12-14 11:50:00,9.63,9.64,9.63,9.63,4040.1,5.9554,5.9616,5.9554,5.9554,4040.1
2007-12-14 11:55:00,9.63,9.64,9.63,9.64,18988.47,5.9554,5.9616,5.9554,5.9616,18988.47
2007-12-14 12:00:00,9.64,9.64,9.63,9.63,19190.475,5.9616,5.9616,5.9554,5.9554,19190.475
2007-12-14 12:05:00,9.63,9.64,9.63,9.63,54440.3475,5.9554,5.9616,5.9554,5.9554,54440.3475
2007-12-14 12:10:00,9.63,9.65,9.63,9.65,93124.305,5.9554,5.9678,5.9554,5.9678,93124.305
2007-12-14 12:15:00,9.64,9.64,9.63,9.63,24947.6175,5.9616,5.9616,5.9554,5.9554,24947.6175
2007-12-14 12:20:00,9.63,9.64,9.63,9.63,9898.245,5.9554,5.9616,5.9554,5.9554,9898.245
2007-12-14 12:25:00,9.63,9.63,9.61,9.61,124233.075,5.9554,5.9554,5.9431,5.9431,124233.075
2007-12-14 12:30:00,9.61,9.63,9.61,9.62,51410.2725,5.9431,5.9554,5.9431,5.9492,51410.2725
2007-12-14 12:35:00,9.62,9.63,9.62,9.62,26765.6625,5.9492,5.9554,5.9492,5.9492,26765.6625
2007-12-14 12:40:00,9.62,9.63,9.62,9.62,4949.1225,5.9492,5.9554,5.9492,5.9492,4949.1225
2007-12-14 12:45:00,9.63,9.63,9.62,9.62,12423.3075,5.9554,5.9554,5.9492,5.9492,12423.3075
2007-12-14 12:50:00,9.63,9.64,9.62,9.64,50602.2525,5.9554,5.9616,5.9492,5.9616,50602.2525
2007-12-14 12:55:00,9.64,9.65,9.64,9.65,27270.675,5.9616,5.9678,5.9616,5.9678,27270.675
2007-12-14 13:00:00,9.65,9.65,9.64,9.64,18281.4525,5.9678,5.9678,5.9616,5.9616,18281.4525
2007-12-14 13:05:00,9.64,9.65,9.64,9.64,8686.215,5.9616,5.9678,5.9616,5.9616,8686.215
2007-12-14 13:10:00,9.64,9.65,9.64,9.64,8989.2225,5.9616,5.9678,5.9616,5.9616,8989.2225
2007-12-14 13:15:00,9.64,9.65,9.62,9.62,86155.1325,5.9616,5.9678,5.9492,5.9492,86155.1325
2007-12-14 13:20:00,9.62,9.64,9.62,9.64,81004.005,5.9492,5.9616,5.9492,5.9616,81004.005
2007-12-14 13:25:00,9.64,9.65,9.64,9.65,19594.485,5.9616,5.9678,5.9616,5.9678,19594.485
2007-12-14 13:30:00,9.64,9.65,9.61,9.61,99386.46,5.9616,5.9678,5.9431,5.9431,99386.46
2007-12-14 13:35:00,9.62,9.63,9.62,9.62,307754.6175,5.9492,5.9554,5.9492,5.9492,307754.6175
2007-12-14 13:40:00,9.63,9.63,9.62,9.62,17877.4425,5.9554,5.9554,5.9492,5.9492,17877.4425
2007-12-14 13:45:00,9.63,9.63,9.62,9.63,98073.4275,5.9554,5.9554,5.9492,5.9554,98073.4275
2007-12-14 13:50:00,9.62,9.63,9.61,9.61,52117.29,5.9492,5.9554,5.9431,5.9431,52117.29
2007-12-14 13:55:00,9.61,9.62,9.61,9.61,23230.575,5.9431,5.9492,5.9431,5.9431,23230.575
2007-12-14 14:00:00,9.61,9.62,9.6,9.6,120192.975,5.9431,5.9492,5.9369,5.9369,120192.975
2007-12-14 14:05:00,9.6,9.61,9.6,9.6,37269.9225,5.9369,5.9431,5.9369,5.9369,37269.9225
2007-12-14 14:10:00,9.61,9.62,9.6,9.6,71307.765,5.9431,5.9492,5.9369,5.9369,71307.765
2007-12-14 14:15:00,9.6,9.61,9.6,9.61,21109.5225,5.9369,5.9431,5.9369,5.9431,21109.5225
2007-12-14 14:20:00,9.61,9.61,9.6,9.61,29593.7325,5.9431,5.9431,5.9369,5.9431,29593.7325
2007-12-14 14:25:00,9.61,9.61,9.6,9.6,94134.33,5.9431,5.9431,5.9369,5.9369,94134.33
2007-12-14 14:30:00,9.61,9.61,9.6,9.61,28886.715,5.9431,5.9431,5.9369,5.9431,28886.715
2007-12-14 14:35:00,9.61,9.61,9.6,9.6,21210.525,5.9431,5.9431,5.9369,5.9369,21210.525
2007-12-14 14:40:00,9.6,9.62,9.6,9.62,101305.5075,5.9369,5.9492,5.9369,5.9492,101305.5075
2007-12-14 14:45:00,9.61,9.62,9.6,9.6,33431.8275,5.9431,5.9492,5.9369,5.9369,33431.8275
2007-12-14 14:50:00,9.6,9.61,9.6,9.6,255738.33,5.9369,5.9431,5.9369,5.9369,255738.33
2007-12-14 14:55:00,9.6,9.61,9.58,9.59,278160.885,5.9369,5.9431,5.9245,5.9307,278160.885
2007-12-14 15:00:00,9.6,9.61,9.58,9.58,292907.25,5.9369,5.9431,5.9245,5.9245,292907.25
2007-12-14 15:05:00,9.58,9.6,9.58,9.6,139888.4625,5.9245,5.9369,5.9245,5.9369,139888.4625
2007-12-14 15:10:00,9.6,9.6,9.59,9.6,32825.8125,5.9369,5.9369,5.9307,5.9369,32825.8125
2007-12-14 15:15:00,9.6,9.6,9.53,9.56,428149.5975,5.9369,5.9369,5.8936,5.9121,428149.5975
2007-12-14 15:20:00,9.56,9.6,9.55,9.59,127566.1575,5.9121,5.9369,5.9059,5.9307,127566.1575
2007-12-14 15:25:00,9.6,9.6,9.58,9.58,37067.9175,5.9369,5.9369,5.9245,5.9245,37067.9175
2007-12-14 15:30:00,9.58,9.62,9.58,9.59,125344.1025,5.9245,5.9492,5.9245,5.9307,125344.1025
2007-12-14 15:35:00,9.6,9.6,9.58,9.6,153725.805,5.9369,5.9369,5.9245,5.9369,153725.805
2007-12-14 15:40:00,9.59,9.6,9.59,9.59,62217.54,5.9307,5.9369,5.9307,5.9307,62217.54
2007-12-14 15:45:00,9.6,9.61,9.59,9.6,400676.9175,5.9369,5.9431,5.9307,5.9369,400676.9175
2007-12-14 15:50:00,9.59,9.6,9.58,9.59,283211.01,5.9307,5.9369,5.9245,5.9307,283211.01
2007-12-14 15:55:00,9.59,9.6,9.55,9.56,326844.09,5.9307,5.9369,5.9059,5.9121,326844.09
2007-12-17 09:30:00,9.62,9.62,9.44,9.46,311188.7025,5.9492,5.9492,5.8379,5.8503,311188.7025
2007-12-17 09:35:00,9.46,9.47,9.46,9.47,193621.7925,5.8503,5.8565,5.8503,5.8565,193621.7925
2007-12-17 09:40:00,9.47,9.5,9.47,9.48,155442.8475,5.8565,5.875,5.8565,5.8627,155442.8475
2007-12-17 09:45:00,9.48,9.48,9.45,9.46,221700.4875,5.8627,5.8627,5.8441,5.8503,221700.4875
2007-12-17 09:50:00,9.46,9.47,9.43,9.43,294018.2775,5.8503,5.8565,5.8317,5.8317,294018.2775
2007-12-17 09:55:00,9.43,9.43,9.41,9.42,171199.2375,5.8317,5.8317,5.8194,5.8256,171199.2375
2007-12-17 10:00:00,9.41,9.45,9.41,9.42,181703.4975,5.8194,5.8441,5.8194,5.8256,181703.4975
2007-12-17 10:05:00,9.42,9.48,9.41,9.47,401787.945,5.8256,5.8627,5.8194,5.8565,401787.945
2007-12-17 10:10:00,9.48,9.52,9.47,9.52,431280.675,5.8627,5.8874,5.8565,5.8874,431280.675
2007-12-17 10:15:00,9.53,9.53,9.5,9.5,200893.9725,5.8936,5.8936,5.875,5.875,200893.9725
2007-12-17 10:20:00,9.5,9.53,9.5,9.53,235032.8175,5.875,5.8936,5.875,5.8936,235032.8175
2007-12-17 10:25:00,9.53,9.55,9.5,9.5,187258.635,5.8936,5.9059,5.875,5.875,187258.635
2007-12-17 10:30:00,9.5,9.51,9.49,9.51,65550.6225,5.875,5.8812,5.8688,5.8812,65550.6225
2007-12-17 10:35:00,9.51,9.55,9.5,9.54,145241.595,5.8812,5.9059,5.875,5.8998,145241.595
2007-12-17 10:40:00,9.54,9.58,9.54,9.55,103931.5725,5.8998,5.9245,5.8998,5.9059,103931.5725
2007-12-17 10:45:00,9.56,9.59,9.56,9.59,82014.03,5.9121,5.9307,5.9121,5.9307,82014.03
2007-12-17 10:50:00,9.59,9.59,9.54,9.55,109082.7,5.9307,5.9307,5.8998,5.9059,109082.7
2007-12-17 10:55:00,9.54,9.57,9.54,9.56,59086.4625,5.8998,5.9183,5.8998,5.9121,59086.4625
2007-12-17 11:00:00,9.57,9.58,9.56,9.56,133626.3075,5.9183,5.9245,5.9121,5.9121,133626.3075
2007-12-17 11:05:00,9.57,9.57,9.56,9.56,13332.33,5.9183,5.9183,5.9121,5.9121,13332.33
2007-12-17 11:10:00,9.57,9.6,9.57,9.57,64944.6075,5.9183,5.9369,5.9183,5.9183,64944.6075
2007-12-17 11:15:00,9.57,9.6,9.57,9.59,95851.3725,5.9183,5.9369,5.9183,5.9307,95851.3725
2007-12-17 11:20:00,9.59,9.6,9.56,9.57,174128.31,5.9307,5.9369,5.9121,5.9183,174128.31
2007-12-17 11:25:00,9.57,9.58,9.55,9.55,72115.785,5.9183,5.9245,5.9059,5.9059,72115.785
2007-12-17 11:30:00,9.55,9.55,9.53,9.53,99083.4525,5.9059,5.9059,5.8936,5.8936,99083.4525
2007-12-17 11:35:00,9.53,9.53,9.51,9.53,164836.08,5.8936,5.8936,5.8812,5.8936,164836.08
2007-12-17 11:40:00,9.53,9.55,9.53,9.54,65348.6175,5.8936,5.9059,5.8936,5.8998,65348.6175
2007-12-17 11:45:00,9.53,9.54,9.53,9.53,68984.7075,5.8936,5.8998,5.8936,5.8936,68984.7075
2007-12-17 11:50:00,9.53,9.53,9.5,9.52,243517.0275,5.8936,5.8936,5.875,5.8874,243517.0275
2007-12-17 11:55:00,9.51,9.53,9.51,9.53,97467.4125,5.8812,5.8936,5.8812,5.8936,97467.4125
2007-12-17 12:00:00,9.53,9.54,9.53,9.53,42522.0525,5.8936,5.8998,5.8936,5.8936,42522.0525
2007-12-17 12:05:00,9.53,9.54,9.52,9.52,184733.5725,5.8936,5.8998,5.8874,5.8874,184733.5725
2007-12-17 12:10:00,9.52,9.53,9.51,9.51,87973.1775,5.8874,5.8936,5.8812,5.8812,87973.1775
2007-12-17 12:15:00,9.51,9.52,9.51,9.51,98275.4325,5.8812,5.8874,5.8812,5.8812,98275.4325
2007-12-17 12:20:00,9.51,9.52,9.51,9.51,54945.36,5.8812,5.8874,5.8812,5.8812,54945.36
2007-12-17 12:25:00,9.51,9.52,9.51,9.52,60803.505,5.8812,5.8874,5.8812,5.8874,60803.505
2007-12-17 12:30:00,9.52,9.53,9.5,9.52,164533.0725,5.8874,5.8936,5.875,5.8874,164533.0725
2007-12-17 12:35:00,9.52,9.53,9.51,9.51,85448.115,5.8874,5.8936,5.8812,5.8812,85448.115
2007-12-17 12:40:00,9.51,9.52,9.5,9.5,86862.15,5.8812,5.8874,5.875,5.875,86862.15
2007-12-17 12:45:00,9.5,9.51,9.5,9.51,80700.9975,5.875,5.8812,5.875,5.8812,80700.9975
2007-12-17 12:50:00,9.5,9.53,9.5,9.52,123223.05,5.875,5.8936,5.875,5.8874,123223.05
2007-12-17 12:55:00,9.52,9.53,9.51,9.53,133828.3125,5.8874,5.8936,5.8812,5.8936,133828.3125
2007-12-17 13:00:00,9.53,9.53,9.52,9.52,50097.24,5.8936,5.8936,5.8874,5.8874,50097.24
2007-12-17 13:05:00,9.52,9.53,9.5,9.51,145948.6125,5.8874,5.8936,5.875,5.8812,145948.6125
2007-12-17 13:10:00,9.51,9.51,9.5,9.5,102517.5375,5.8812,5.8812,5.875,5.875,102517.5375
2007-12-17 13:15:00,9.5,9.51,9.5,9.5,139787.46,5.875,5.8812,5.875,5.875,139787.46
2007-12-17 13:20:00,9.51,9.52,9.5,9.52,92316.285,5.8812,5.8874,5.875,5.8874,92316.285
2007-12-17 13:25:00,9.52,9.52,9.51,9.51,37875.9375,5.8874,5.8874,5.8812,5.8812,37875.9375
2007-12-17 13:30:00,9.51,9.52,9.51,9.51,34138.845,5.8812,5.8874,5.8812,5.8812,34138.845
2007-12-17 13:35:00,9.51,9.52,9.5,9.5,81206.01,5.8812,5.8874,5.875,5.875,81206.01
2007-12-17 13:40:00,9.5,9.51,9.44,9.46,593187.6825,5.875,5.8812,5.8379,5.8503,593187.6825
2007-12-17 13:45:00,9.46,9.48,9.46,9.47,143928.5625,5.8503,5.8627,5.8503,5.8565,143928.5625
2007-12-17 13:50:00,9.47,9.48,9.47,9.48,74438.8425,5.8565,5.8627,5.8565,5.8627,74438.8425
2007-12-17 13:55:00,9.48,9.48,9.47,9.48,149988.7125,5.8627,5.8627,5.8565,5.8627,149988.7125
2007-12-17 14:00:00,9.48,9.48,9.47,9.48,64540.5975,5.8627,5.8627,5.8565,5.8627,64540.5975
2007-12-17 14:05:00,9.48,9.48,9.47,9.48,111809.7675,5.8627,5.8627,5.8565,5.8627,111809.7675
2007-12-17 14:10:00,9.48,9.48,9.48,9.48,92417.2875,5.8627,5.8627,5.8627,5.8627,92417.2875
2007-12-17 14:15:00,9.48,9.48,9.46,9.46,118273.9275,5.8627,5.8627,5.8503,5.8503,118273.9275
2007-12-17 14:20:00,9.47,9.48,9.46,9.47,97669.4175,5.8565,5.8627,5.8503,5.8565,97669.4175
2007-12-17 14:25:00,9.47,9.48,9.46,9.46,163826.055,5.8565,5.8627,5.8503,5.8503,163826.055
2007-12-17 14:30:00,9.46,9.46,9.44,9.45,126758.1375,5.8503,5.8503,5.8379,5.8441,126758.1375
2007-12-17 14:35:00,9.45,9.45,9.44,9.45,36562.905,5.8441,5.8441,5.8379,5.8441,36562.905
2007-12-17 14:40:00,9.44,9.45,9.44,9.45,136858.3875,5.8379,5.8441,5.8379,5.8441,136858.3875
2007-12-17 14:45:00,9.45,9.46,9.45,9.45,39592.98,5.8441,5.8503,5.8441,5.8441,39592.98
2007-12-17 14:50:00,9.45,9.45,9.43,9.43,99285.4575,5.8441,5.8441,5.8317,5.8317,99285.4575
2007-12-17 14:55:00,9.43,9.44,9.43,9.44,28078.695,5.8317,5.8379,5.8317,5.8379,28078.695
2007-12-17 15:00:00,9.43,9.44,9.43,9.43,43330.0725,5.8317,5.8379,5.8317,5.8317,43330.0725
2007-12-17 15:05:00,9.43,9.43,9.39,9.4,254526.3,5.8317,5.8317,5.807,5.8132,254526.3
2007-12-17 15:10:00,9.39,9.41,9.38,9.41,133525.305,5.807,5.8194,5.8008,5.8194,133525.305
2007-12-17 15:15:00,9.41,9.41,9.38,9.38,53026.3125,5.8194,5.8194,5.8008,5.8008,53026.3125
2007-12-17 15:20:00,9.38,9.43,9.38,9.4,176855.3775,5.8008,5.8317,5.8008,5.8132,176855.3775
2007-12-17 15:25:00,9.4,9.45,9.4,9.43,168573.1725,5.8132,5.8441,5.8132,5.8317,168573.1725
2007-12-17 15:30:00,9.43,9.44,9.42,9.42,229073.67,5.8317,5.8379,5.8256,5.8256,229073.67
2007-12-17 15:35:00,9.43,9.45,9.39,9.45,484205.985,5.8317,5.8441,5.807,5.8441,484205.985
2007-12-17 15:40:00,9.45,9.45,9.4,9.43,458046.3375,5.8441,5.8441,5.8132,5.8317,458046.3375
2007-12-17 15:45:00,9.42,9.43,9.33,9.33,432088.695,5.8256,5.8317,5.7699,5.7699,432088.695
2007-12-17 15:50:00,9.33,9.37,9.3,9.31,667525.5225,5.7699,5.7946,5.7513,5.7575,667525.5225
2007-12-17 15:55:00,9.3,9.32,9.29,9.3,845289.9225,5.7513,5.7637,5.7452,5.7513,845289.9225
2007-12-18 09:30:00,9.4,9.57,9.4,9.51,353710.755,5.8132,5.9183,5.8132,5.8812,353710.755
2007-12-18 09:35:00,9.51,9.52,9.46,9.48,145645.605,5.8812,5.8874,5.8503,5.8627,145645.605
2007-12-18 09:40:00,9.48,9.49,9.46,9.47,137969.415,5.8627,5.8688,5.8503,5.8565,137969.415
2007-12-18 09:45:00,9.48,9.48,9.44,9.45,148069.665,5.8627,5.8627,5.8379,5.8441,148069.665
2007-12-18 09:50:00,9.45,9.48,9.44,9.48,82115.0325,5.8441,5.8627,5.8379,5.8627,82115.0325
2007-12-18 09:55:00,9.48,9.51,9.48,9.49,343610.505,5.8627,5.8812,5.8627,5.8688,343610.505
2007-12-18 10:00:00,9.5,9.51,9.48,9.5,152816.7825,5.875,5.8812,5.8627,5.875,152816.7825
2007-12-18 10:05:00,9.5,9.5,9.48,9.48,57874.4325,5.875,5.875,5.8627,5.8627,57874.4325
2007-12-18 10:10:00,9.48,9.49,9.45,9.46,199378.935,5.8627,5.8688,5.8441,5.8503,199378.935
2007-12-18 10:15:00,9.46,9.47,9.45,9.46,151705.755,5.8503,5.8565,5.8441,5.8503,151705.755
2007-12-18 10:20:00,9.46,9.47,9.46,9.47,31310.775,5.8503,5.8565,5.8503,5.8565,31310.775
2007-12-18 10:25:00,9.46,9.49,9.46,9.48,102416.535,5.8503,5.8688,5.8503,5.8627,102416.535
2007-12-18 10:30:00,9.48,9.49,9.48,9.48,76256.8875,5.8627,5.8688,5.8627,5.8627,76256.8875
2007-12-18 10:35:00,9.48,9.48,9.44,9.47,200388.96,5.8627,5.8627,5.8379,5.8565,200388.96
2007-12-18 10:40:00,9.47,9.48,9.46,9.47,45249.12,5.8565,5.8627,5.8503,5.8565,45249.12
2007-12-18 10:45:00,9.48,9.5,9.47,9.5,205136.0775,5.8627,5.875,5.8565,5.875,205136.0775
2007-12-18 10:50:00,9.5,9.51,9.5,9.51,105547.6125,5.875,5.8812,5.875,5.8812,105547.6125
2007-12-18 10:55:00,9.5,9.53,9.49,9.53,121910.0175,5.875,5.8936,5.8688,5.8936,121910.0175
2007-12-18 11:00:00,9.52,9.54,9.52,9.53,93427.3125,5.8874,5.8998,5.8874,5.8936,93427.3125
2007-12-18 11:05:00,9.53,9.56,9.53,9.55,131303.25,5.8936,5.9121,5.8936,5.9059,131303.25
2007-12-18 11:10:00,9.55,9.56,9.52,9.53,111102.75,5.9059,5.9121,5.8874,5.8936,111102.75
2007-12-18 11:15:00,9.53,9.53,9.5,9.5,95144.355,5.8936,5.8936,5.875,5.875,95144.355
2007-12-18 11:20:00,9.5,9.51,9.48,9.49,67065.66,5.875,5.8812,5.8627,5.8688,67065.66
2007-12-18 11:25:00,9.49,9.5,9.45,9.45,167260.14,5.8688,5.875,5.8441,5.8441,167260.14
2007-12-18 11:30:00,9.45,9.47,9.43,9.47,156048.8625,5.8441,5.8565,5.8317,5.8565,156048.8625
2007-12-18 11:35:00,9.46,9.47,9.45,9.47,56359.395,5.8503,5.8565,5.8441,5.8565,56359.395
2007-12-18 11:40:00,9.46,9.47,9.45,9.45,37572.93,5.8503,5.8565,5.8441,5.8441,37572.93
2007-12-18 11:45:00,9.45,9.46,9.41,9.41,117162.9,5.8441,5.8503,5.8194,5.8194,117162.9
2007-12-18 11:50:00,9.41,9.42,9.41,9.41,81307.0125,5.8194,5.8256,5.8194,5.8194,81307.0125
2007-12-18 11:55:00,9.41,9.42,9.37,9.4,314622.7875,5.8194,5.8256,5.7946,5.8132,314622.7875
2007-12-18 12:00:00,9.39,9.4,9.36,9.36,124435.08,5.807,5.8132,5.7884,5.7884,124435.08
2007-12-18 12:05:00,9.36,9.4,9.36,9.39,71711.775,5.7884,5.8132,5.7884,5.807,71711.775
2007-12-18 12:10:00,9.39,9.4,9.36,9.37,87771.1725,5.807,5.8132,5.7884,5.7946,87771.1725
2007-12-18 12:15:00,9.37,9.39,9.36,9.38,88074.18,5.7946,5.807,5.7884,5.8008,88074.18
2007-12-18 12:20:00,9.38,9.4,9.38,9.39,41714.0325,5.8008,5.8132,5.8008,5.807,41714.0325
2007-12-18 12:25:00,9.4,9.4,9.39,9.39,25250.625,5.8132,5.8132,5.807,5.807,25250.625
2007-12-18 12:30:00,9.4,9.4,9.37,9.38,66156.6375,5.8132,5.8132,5.7946,5.8008,66156.6375
2007-12-18 12:35:00,9.38,9.39,9.38,9.38,21715.5375,5.8008,5.807,5.8008,5.8008,21715.5375
2007-12-18 12:40:00,9.38,9.4,9.38,9.39,23836.59,5.8008,5.8132,5.8008,5.807,23836.59
2007-12-18 12:45:00,9.39,9.41,9.39,9.41,49188.2175,5.807,5.8194,5.807,5.8194,49188.2175
2007-12-18 12:50:00,9.41,9.42,9.4,9.42,57066.4125,5.8194,5.8256,5.8132,5.8256,57066.4125
2007-12-18 12:55:00,9.41,9.42,9.41,9.41,19796.49,5.8194,5.8256,5.8194,5.8194,19796.49
2007-12-18 13:00:00,9.41,9.43,9.4,9.43,114940.845,5.8194,5.8317,5.8132,5.8317,114940.845
2007-12-18 13:05:00,9.43,9.47,9.43,9.45,71610.7725,5.8317,5.8565,5.8317,5.8441,71610.7725
2007-12-18 13:10:00,9.45,9.45,9.43,9.43,83125.0575,5.8441,5.8441,5.8317,5.8317,83125.0575
2007-12-18 13:15:00,9.43,9.45,9.43,9.45,44946.1125,5.8317,5.8441,5.8317,5.8441,44946.1125
2007-12-18 13:20:00,9.45,9.5,9.45,9.49,109385.7075,5.8441,5.875,5.8441,5.8688,109385.7075
2007-12-18 13:25:00,9.49,9.53,9.49,9.5,125748.1125,5.8688,5.8936,5.8688,5.875,125748.1125
2007-12-18 13:30:00,9.5,9.51,9.49,9.51,115950.87,5.875,5.8812,5.8688,5.8812,115950.87
2007-12-18 13:35:00,9.51,9.52,9.5,9.51,48986.2125,5.8812,5.8874,5.875,5.8812,48986.2125
2007-12-18 13:40:00,9.51,9.52,9.5,9.51,36966.915,5.8812,5.8874,5.875,5.8812,36966.915
2007-12-18 13:45:00,9.51,9.53,9.5,9.52,73832.8275,5.8812,5.8936,5.875,5.8874,73832.8275
2007-12-18 13:50:00,9.53,9.53,9.5,9.5,95043.3525,5.8936,5.8936,5.875,5.875,95043.3525
2007-12-18 13:55:00,9.5,9.51,9.48,9.5,177966.405,5.875,5.8812,5.8627,5.875,177966.405
2007-12-18 14:00:00,9.5,9.51,9.48,9.48,52824.3075,5.875,5.8812,5.8627,5.8627,52824.3075
2007-12-18 14:05:00,9.48,9.52,9.48,9.52,149786.7075,5.8627,5.8874,5.8627,5.8874,149786.7075
2007-12-18 14:10:00,9.52,9.53,9.51,9.52,99487.4625,5.8874,5.8936,5.8812,5.8874,99487.4625
2007-12-18 14:15:00,9.52,9.58,9.51,9.55,291796.2225,5.8874,5.9245,5.8812,5.9059,291796.2225
2007-12-18 14:20:00,9.55,9.56,9.54,9.54,98477.4375,5.9059,5.9121,5.8998,5.8998,98477.4375
2007-12-18 14:25:00,9.54,9.57,9.54,9.56,94134.33,5.8998,5.9183,5.8998,5.9121,94134.33
2007-12-18 14:30:00,9.56,9.59,9.56,9.58,168169.1625,5.9121,5.9307,5.9121,5.9245,168169.1625
2007-12-18 14:35:00,9.58,9.59,9.57,9.58,189379.6875,5.9245,5.9307,5.9183,5.9245,189379.6875
2007-12-18 14:40:00,9.57,9.58,9.55,9.56,142110.5175,5.9183,5.9245,5.9059,5.9121,142110.5175
2007-12-18 14:45:00,9.56,9.57,9.55,9.55,113122.8,5.9121,5.9183,5.9059,5.9059,113122.8
2007-12-18 14:50:00,9.57,9.57,9.56,9.56,63126.5625,5.9183,5.9183,5.9121,5.9121,63126.5625
2007-12-18 14:55:00,9.57,9.57,9.55,9.56,185339.5875,5.9183,5.9183,5.9059,5.9121,185339.5875
2007-12-18 15:00:00,9.56,9.59,9.55,9.58,537434.3025,5.9121,5.9307,5.9059,5.9245,537434.3025
2007-12-18 15:05:00,9.57,9.59,9.56,9.56,218468.4075,5.9183,5.9307,5.9121,5.9121,218468.4075
2007-12-18 15:10:00,9.56,9.57,9.55,9.56,57672.4275,5.9121,5.9183,5.9059,5.9121,57672.4275
2007-12-18 15:15:00,9.55,9.59,9.55,9.58,247860.135,5.9059,5.9307,5.9059,5.9245,247860.135
2007-12-18 15:20:00,9.58,9.59,9.55,9.56,91811.2725,5.9245,5.9307,5.9059,5.9121,91811.2725
2007-12-18 15:25:00,9.55,9.58,9.55,9.56,109688.715,5.9059,5.9245,5.9059,5.9121,109688.715
2007-12-18 15:30:00,9.56,9.58,9.56,9.58,90801.2475,5.9121,5.9245,5.9121,5.9245,90801.2475
2007-12-18 15:35:00,9.58,9.6,9.57,9.59,162917.0325,5.9245,5.9369,5.9183,5.9307,162917.0325
2007-12-18 15:40:00,9.6,9.62,9.58,9.58,291089.205,5.9369,5.9492,5.9245,5.9245,291089.205
2007-12-18 15:45:00,9.58,9.59,9.53,9.54,189581.6925,5.9245,5.9307,5.8936,5.8998,189581.6925
2007-12-18 15:50:00,9.54,9.54,9.5,9.54,252203.2425,5.8998,5.8998,5.875,5.8998,252203.2425
2007-12-18 15:55:00,9.53,9.59,9.52,9.54,402595.965,5.8936,5.9307,5.8874,5.8998,402595.965
2007-12-19 09:30:00,9.46,9.59,9.46,9.56,128980.1925,5.8503,5.9307,5.8503,5.9121,128980.1925
2007-12-19 09:35:00,9.54,9.62,9.53,9.62,138474.4275,5.8998,5.9492,5.8936,5.9492,138474.4275
2007-12-19 09:40:00,9.62,9.62,9.58,9.6,143827.56,5.9492,5.9492,5.9245,5.9369,143827.56
2007-12-19 09:45:00,9.6,9.63,9.59,9.59,232305.75,5.9369,5.9554,5.9307,5.9307,232305.75
2007-12-19 09:50:00,9.6,9.64,9.59,9.63,131303.25,5.9369,5.9616,5.9307,5.9554,131303.25
2007-12-19 09:55:00,9.64,9.64,9.61,9.62,111506.76,5.9616,5.9616,5.9431,5.9492,111506.76
2007-12-19 10:00:00,9.62,9.63,9.6,9.61,241496.9775,5.9492,5.9554,5.9369,5.9431,241496.9775
2007-12-19 10:05:00,9.61,9.63,9.61,9.61,200893.9725,5.9431,5.9554,5.9431,5.9431,200893.9725
2007-12-19 10:10:00,9.61,9.62,9.56,9.57,216852.3675,5.9431,5.9492,5.9121,5.9183,216852.3675
2007-12-19 10:15:00,9.57,9.59,9.54,9.55,160795.98,5.9183,5.9307,5.8998,5.9059,160795.98
2007-12-19 10:20:00,9.55,9.58,9.55,9.57,36966.915,5.9059,5.9245,5.9059,5.9183,36966.915
2007-12-19 10:25:00,9.57,9.58,9.53,9.54,120798.99,5.9183,5.9245,5.8936,5.8998,120798.99
2007-12-19 10:30:00,9.54,9.57,9.54,9.56,104537.5875,5.8998,5.9183,5.8998,5.9121,104537.5875
2007-12-19 10:35:00,9.57,9.6,9.56,9.6,251496.225,5.9183,5.9369,5.9121,5.9369,251496.225
2007-12-19 10:40:00,9.6,9.6,9.59,9.59,281897.9775,5.9369,5.9369,5.9307,5.9307,281897.9775
2007-12-19 10:45:00,9.59,9.63,9.57,9.57,268262.64,5.9307,5.9554,5.9183,5.9183,268262.64
2007-12-19 10:50:00,9.57,9.6,9.56,9.58,135848.3625,5.9183,5.9369,5.9121,5.9245,135848.3625
2007-12-19 10:55:00,9.58,9.6,9.57,9.59,128576.1825,5.9245,5.9369,5.9183,5.9307,128576.1825
2007-12-19 11:00:00,9.59,9.59,9.57,9.57,46057.14,5.9307,5.9307,5.9183,5.9183,46057.14
2007-12-19 11:05:00,9.57,9.58,9.57,9.58,33128.82,5.9183,5.9245,5.9183,5.9245,33128.82
2007-12-19 11:10:00,9.58,9.58,9.57,9.57,44441.1,5.9245,5.9245,5.9183,5.9183,44441.1
2007-12-19 11:15:00,9.57,9.58,9.57,9.57,206853.12,5.9183,5.9245,5.9183,5.9183,206853.12
2007-12-19 11:20:00,9.56,9.57,9.54,9.55,160997.985,5.9121,5.9183,5.8998,5.9059,160997.985
2007-12-19 11:25:00,9.55,9.56,9.52,9.52,145544.6025,5.9059,5.9121,5.8874,5.8874,145544.6025
2007-12-19 11:30:00,9.52,9.52,9.5,9.5,217256.3775,5.8874,5.8874,5.875,5.875,217256.3775
2007-12-19 11:35:00,9.5,9.53,9.48,9.49,382597.47,5.875,5.8936,5.8627,5.8688,382597.47
2007-12-19 11:40:00,9.49,9.52,9.48,9.5,275837.8275,5.8688,5.8874,5.8627,5.875,275837.8275
2007-12-19 11:45:00,9.49,9.51,9.48,9.49,58480.4475,5.8688,5.8812,5.8627,5.8688,58480.4475
2007-12-19 11:50:00,9.48,9.52,9.48,9.51,79286.9625,5.8627,5.8874,5.8627,5.8812,79286.9625
2007-12-19 11:55:00,9.51,9.52,9.48,9.49,70701.75,5.8812,5.8874,5.8627,5.8688,70701.75
2007-12-19 12:00:00,9.49,9.5,9.48,9.5,58884.4575,5.8688,5.875,5.8627,5.875,58884.4575
2007-12-19 12:05:00,9.5,9.5,9.47,9.47,132010.2675,5.875,5.875,5.8565,5.8565,132010.2675
2007-12-19 12:10:00,9.48,9.49,9.47,9.48,273009.7575,5.8627,5.8688,5.8565,5.8627,273009.7575
2007-12-19 12:15:00,9.48,9.5,9.46,9.47,154432.8225,5.8627,5.875,5.8503,5.8565,154432.8225
2007-12-19 12:20:00,9.46,9.49,9.46,9.49,167866.155,5.8503,5.8688,5.8503,5.8688,167866.155
2007-12-19 12:25:00,9.49,9.5,9.48,9.49,119485.9575,5.8688,5.875,5.8627,5.8688,119485.9575
2007-12-19 12:30:00,9.5,9.5,9.48,9.49,181703.4975,5.875,5.875,5.8627,5.8688,181703.4975
2007-12-19 12:35:00,9.49,9.49,9.48,9.48,12726.315,5.8688,5.8688,5.8627,5.8627,12726.315
2007-12-19 12:40:00,9.49,9.49,9.48,9.48,33431.8275,5.8688,5.8688,5.8627,5.8627,33431.8275
2007-12-19 12:45:00,9.48,9.5,9.48,9.5,68984.7075,5.8627,5.875,5.8627,5.875,68984.7075
2007-12-19 12:50:00,9.49,9.5,9.49,9.5,33936.84,5.8688,5.875,5.8688,5.875,33936.84
2007-12-19 12:55:00,9.49,9.5,9.49,9.49,11110.275,5.8688,5.875,5.8688,5.8688,11110.275
2007-12-19 13:00:00,9.49,9.49,9.48,9.48,140191.47,5.8688,5.8688,5.8627,5.8627,140191.47
2007-12-19 13:05:00,9.48,9.49,9.48,9.48,53632.3275,5.8627,5.8688,5.8627,5.8627,53632.3275
2007-12-19 13:10:00,9.48,9.48,9.48,9.48,26058.645,5.8627,5.8627,5.8627,5.8627,26058.645
2007-12-19 13:15:00,9.48,9.48,9.48,9.48,21816.54,5.8627,5.8627,5.8627,5.8627,21816.54
2007-12-19 13:20:00,9.48,9.48,9.47,9.48,108678.69,5.8627,5.8627,5.8565,5.8627,108678.69
2007-12-19 13:25:00,9.47,9.48,9.47,9.47,55046.3625,5.8565,5.8627,5.8565,5.8565,55046.3625
2007-12-19 13:30:00,9.47,9.48,9.47,9.47,19796.49,5.8565,5.8627,5.8565,5.8565,19796.49
2007-12-19 13:35:00,9.47,9.5,9.47,9.5,159583.95,5.8565,5.875,5.8565,5.875,159583.95
2007-12-19 13:40:00,9.5,9.5,9.48,9.49,162008.01,5.875,5.875,5.8627,5.8688,162008.01
2007-12-19 13:45:00,9.49,9.49,9.47,9.48,153725.805,5.8688,5.8688,5.8565,5.8627,153725.805
2007-12-19 13:50:00,9.48,9.48,9.48,9.48,28381.7025,5.8627,5.8627,5.8627,5.8627,28381.7025
2007-12-19 13:55:00,9.48,9.48,9.47,9.48,62823.555,5.8627,5.8627,5.8565,5.8627,62823.555
2007-12-19 14:00:00,9.47,9.5,9.47,9.5,117667.9125,5.8565,5.875,5.8565,5.875,117667.9125
2007-12-19 14:05:00,9.5,9.51,9.49,9.51,29896.74,5.875,5.8812,5.8688,5.8812,29896.74
2007-12-19 14:10:00,9.51,9.55,9.5,9.54,68479.695,5.8812,5.9059,5.875,5.8998,68479.695
2007-12-19 14:15:00,9.55,9.57,9.53,9.53,111001.7475,5.9059,5.9183,5.8936,5.8936,111001.7475
2007-12-19 14:20:00,9.53,9.55,9.52,9.53,111203.7525,5.8936,5.9059,5.8874,5.8936,111203.7525
2007-12-19 14:25:00,9.53,9.54,9.52,9.52,87165.1575,5.8936,5.8998,5.8874,5.8874,87165.1575
2007-12-19 14:30:00,9.52,9.53,9.5,9.51,87973.1775,5.8874,5.8936,5.875,5.8812,87973.1775
2007-12-19 14:35:00,9.5,9.52,9.5,9.52,43128.0675,5.875,5.8874,5.875,5.8874,43128.0675
2007-12-19 14:40:00,9.51,9.54,9.5,9.54,109789.7175,5.8812,5.8998,5.875,5.8998,109789.7175
2007-12-19 14:45:00,9.54,9.54,9.53,9.54,36764.91,5.8998,5.8998,5.8936,5.8998,36764.91
2007-12-19 14:50:00,9.54,9.6,9.53,9.59,205338.0825,5.8998,5.9369,5.8936,5.9307,205338.0825
2007-12-19 14:55:00,9.59,9.6,9.54,9.55,139181.445,5.9307,5.9369,5.8998,5.9059,139181.445
2007-12-19 15:00:00,9.55,9.58,9.54,9.58,112415.7825,5.9059,5.9245,5.8998,5.9245,112415.7825
2007-12-19 15:05:00,9.58,9.58,9.55,9.55,90801.2475,5.9245,5.9245,5.9059,5.9059,90801.2475
2007-12-19 15:10:00,9.55,9.56,9.55,9.55,141706.5075,5.9059,5.9121,5.9059,5.9059,141706.5075
2007-12-19 15:15:00,9.55,9.57,9.55,9.56,51511.275,5.9059,5.9183,5.9059,5.9121,51511.275
2007-12-19 15:20:00,9.57,9.58,9.55,9.55,105547.6125,5.9183,5.9245,5.9059,5.9059,105547.6125
2007-12-19 15:25:00,9.56,9.58,9.56,9.58,124435.08,5.9121,5.9245,5.9121,5.9245,124435.08
2007-12-19 15:30:00,9.57,9.57,9.55,9.57,107870.67,5.9183,5.9183,5.9059,5.9183,107870.67
2007-12-19 15:35:00,9.57,9.58,9.57,9.57,64742.6025,5.9183,5.9245,5.9183,5.9183,64742.6025
2007-12-19 15:40:00,9.58,9.62,9.58,9.62,184834.575,5.9245,5.9492,5.9245,5.9492,184834.575
2007-12-19 15:45:00,9.61,9.61,9.59,9.6,225033.57,5.9431,5.9431,5.9307,5.9369,225033.57
2007-12-19 15:50:00,9.6,9.63,9.57,9.57,256344.345,5.9369,5.9554,5.9183,5.9183,256344.345
2007-12-19 15:55:00,9.57,9.58,9.54,9.56,304926.5475,5.9183,5.9245,5.8998,5.9121,304926.5475
2007-12-20 09:30:00,9.65,9.65,9.61,9.65,395828.7975,5.9678,5.9678,5.9431,5.9678,395828.7975
2007-12-20 09:35:00,9.65,9.66,9.63,9.65,302805.495,5.9678,5.974,5.9554,5.9678,302805.495
2007-12-20 09:40:00,9.66,9.68,9.64,9.66,209277.18,5.974,5.9863,5.9616,5.974,209277.18
2007-12-20 09:45:00,9.66,9.67,9.64,9.65,124637.085,5.974,5.9802,5.9616,5.9678,124637.085
2007-12-20 09:50:00,9.65,9.67,9.65,9.66,104032.575,5.9678,5.9802,5.9678,5.974,104032.575
2007-12-20 09:55:00,9.66,9.68,9.64,9.65,137060.3925,5.974,5.9863,5.9616,5.9678,137060.3925
2007-12-20 10:00:00,9.65,9.66,9.6,9.61,130798.2375,5.9678,5.974,5.9369,5.9431,130798.2375
2007-12-20 10:05:00,9.61,9.64,9.61,9.63,80903.0025,5.9431,5.9616,5.9431,5.9554,80903.0025
2007-12-20 10:10:00,9.63,9.63,9.61,9.62,37976.94,5.9554,5.9554,5.9431,5.9492,37976.94
2007-12-20 10:15:00,9.61,9.61,9.54,9.58,93730.32,5.9431,5.9431,5.8998,5.9245,93730.32
2007-12-20 10:20:00,9.59,9.6,9.57,9.57,61005.51,5.9307,5.9369,5.9183,5.9183,61005.51
2007-12-20 10:25:00,9.57,9.57,9.55,9.55,59692.4775,5.9183,5.9183,5.9059,5.9059,59692.4775
2007-12-20 10:30:00,9.55,9.58,9.55,9.58,55147.365,5.9059,5.9245,5.9059,5.9245,55147.365
2007-12-20 10:35:00,9.58,9.59,9.57,9.58,97669.4175,5.9245,5.9307,5.9183,5.9245,97669.4175
2007-12-20 10:40:00,9.58,9.63,9.58,9.63,57672.4275,5.9245,5.9554,5.9245,5.9554,57672.4275
2007-12-20 10:45:00,9.63,9.63,9.61,9.61,45047.115,5.9554,5.9554,5.9431,5.9431,45047.115
2007-12-20 10:50:00,9.61,9.61,9.58,9.6,66055.635,5.9431,5.9431,5.9245,5.9369,66055.635
2007-12-20 10:55:00,9.6,9.6,9.57,9.58,104739.5925,5.9369,5.9369,5.9183,5.9245,104739.5925
2007-12-20 11:00:00,9.59,9.6,9.57,9.6,45451.125,5.9307,5.9369,5.9183,5.9369,45451.125
2007-12-20 11:05:00,9.59,9.6,9.59,9.59,77872.9275,5.9307,5.9369,5.9307,5.9307,77872.9275
2007-12-20 11:10:00,9.59,9.61,9.59,9.6,73428.8175,5.9307,5.9431,5.9307,5.9369,73428.8175
2007-12-20 11:15:00,9.6,9.61,9.6,9.6,29694.735,5.9369,5.9431,5.9369,5.9369,29694.735
2007-12-20 11:20:00,9.61,9.61,9.58,9.6,170189.2125,5.9431,5.9431,5.9245,5.9369,170189.2125
2007-12-20 11:25:00,9.61,9.63,9.6,9.63,51511.275,5.9431,5.9554,5.9369,5.9554,51511.275
2007-12-20 11:30:00,9.62,9.63,9.61,9.61,31209.7725,5.9492,5.9554,5.9431,5.9431,31209.7725
2007-12-20 11:35:00,9.62,9.63,9.6,9.6,94437.3375,5.9492,5.9554,5.9369,5.9369,94437.3375
2007-12-20 11:40:00,9.6,9.6,9.58,9.58,52824.3075,5.9369,5.9369,5.9245,5.9245,52824.3075
2007-12-20 11:45:00,9.58,9.6,9.58,9.58,63429.57,5.9245,5.9369,5.9245,5.9245,63429.57
2007-12-20 11:50:00,9.58,9.59,9.57,9.58,167462.145,5.9245,5.9307,5.9183,5.9245,167462.145
2007-12-20 11:55:00,9.57,9.59,9.57,9.58,28583.7075,5.9183,5.9307,5.9183,5.9245,28583.7075
2007-12-20 12:00:00,9.59,9.6,9.57,9.59,93730.32,5.9307,5.9369,5.9183,5.9307,93730.32
2007-12-20 12:05:00,9.59,9.59,9.58,9.59,23432.58,5.9307,5.9307,5.9245,5.9307,23432.58
2007-12-20 12:10:00,9.59,9.62,9.59,9.61,36663.9075,5.9307,5.9492,5.9307,5.9431,36663.9075
2007-12-20 12:15:00,9.61,9.65,9.6,9.62,189480.69,5.9431,5.9678,5.9369,5.9492,189480.69
2007-12-20 12:20:00,9.62,9.64,9.62,9.63,53127.315,5.9492,5.9616,5.9492,5.9554,53127.315
2007-12-20 12:25:00,9.63,9.64,9.62,9.62,99184.455,5.9554,5.9616,5.9492,5.9492,99184.455
2007-12-20 12:30:00,9.63,9.63,9.59,9.6,78983.955,5.9554,5.9554,5.9307,5.9369,78983.955
2007-12-20 12:35:00,9.6,9.61,9.6,9.6,31916.79,5.9369,5.9431,5.9369,5.9369,31916.79
2007-12-20 12:40:00,9.6,9.6,9.58,9.59,51915.285,5.9369,5.9369,5.9245,5.9307,51915.285
2007-12-20 12:45:00,9.58,9.59,9.58,9.58,43027.065,5.9245,5.9307,5.9245,5.9245,43027.065
2007-12-20 12:50:00,9.58,9.59,9.54,9.54,119889.9675,5.9245,5.9307,5.8998,5.8998,119889.9675
2007-12-20 12:55:00,9.55,9.55,9.54,9.55,120293.9775,5.9059,5.9059,5.8998,5.9059,120293.9775
2007-12-20 13:00:00,9.55,9.55,9.53,9.54,121405.005,5.9059,5.9059,5.8936,5.8998,121405.005
2007-12-20 13:05:00,9.54,9.55,9.52,9.52,95952.375,5.8998,5.9059,5.8874,5.8874,95952.375
2007-12-20 13:10:00,9.52,9.53,9.51,9.52,91407.2625,5.8874,5.8936,5.8812,5.8874,91407.2625
2007-12-20 13:15:00,9.51,9.53,9.5,9.51,214125.3,5.8812,5.8936,5.875,5.8812,214125.3
2007-12-20 13:20:00,9.52,9.55,9.51,9.55,175845.3525,5.8874,5.9059,5.8812,5.9059,175845.3525
2007-12-20 13:25:00,9.54,9.55,9.54,9.55,59793.48,5.8998,5.9059,5.8998,5.9059,59793.48
2007-12-20 13:30:00,9.54,9.55,9.54,9.54,28886.715,5.8998,5.9059,5.8998,5.8998,28886.715
2007-12-20 13:35:00,9.54,9.55,9.54,9.54,4646.115,5.8998,5.9059,5.8998,5.8998,4646.115
2007-12-20 13:40:00,9.55,9.55,9.53,9.53,42118.0425,5.9059,5.9059,5.8936,5.8936,42118.0425
2007-12-20 13:45:00,9.53,9.57,9.53,9.56,72216.7875,5.8936,5.9183,5.8936,5.9121,72216.7875
2007-12-20 13:50:00,9.56,9.59,9.56,9.58,38986.965,5.9121,5.9307,5.9121,5.9245,38986.965
2007-12-20 13:55:00,9.59,9.59,9.58,9.59,23129.5725,5.9307,5.9307,5.9245,5.9307,23129.5725
2007-12-20 14:00:00,9.59,9.59,9.57,9.59,90195.2325,5.9307,5.9307,5.9183,5.9307,90195.2325
2007-12-20 14:05:00,9.59,9.6,9.56,9.57,257556.375,5.9307,5.9369,5.9121,5.9183,257556.375
2007-12-20 14:10:00,9.58,9.62,9.58,9.61,156654.8775,5.9245,5.9492,5.9245,5.9431,156654.8775
2007-12-20 14:15:00,9.6,9.62,9.59,9.62,133121.295,5.9369,5.9492,5.9307,5.9492,133121.295
2007-12-20 14:20:00,9.62,9.63,9.6,9.61,33835.8375,5.9492,5.9554,5.9369,5.9431,33835.8375
2007-12-20 14:25:00,9.61,9.61,9.59,9.59,64237.59,5.9431,5.9431,5.9307,5.9307,64237.59
2007-12-20 14:30:00,9.59,9.6,9.58,9.59,81206.01,5.9307,5.9369,5.9245,5.9307,81206.01
2007-12-20 14:35:00,9.6,9.62,9.59,9.62,58480.4475,5.9369,5.9492,5.9307,5.9492,58480.4475
2007-12-20 14:40:00,9.61,9.62,9.59,9.61,92518.29,5.9431,5.9492,5.9307,5.9431,92518.29
2007-12-20 14:45:00,9.61,9.61,9.57,9.58,70600.7475,5.9431,5.9431,5.9183,5.9245,70600.7475
2007-12-20 14:50:00,9.58,9.6,9.57,9.59,86660.145,5.9245,5.9369,5.9183,5.9307,86660.145
2007-12-20 14:55:00,9.58,9.58,9.56,9.57,92922.3,5.9245,5.9245,5.9121,5.9183,92922.3
2007-12-20 15:00:00,9.57,9.57,9.55,9.57,83832.075,5.9183,5.9183,5.9059,5.9183,83832.075
2007-12-20 15:05:00,9.57,9.58,9.56,9.58,50400.2475,5.9183,5.9245,5.9121,5.9245,50400.2475
2007-12-20 15:10:00,9.58,9.6,9.58,9.59,64641.6,5.9245,5.9369,5.9245,5.9307,64641.6
2007-12-20 15:15:00,9.6,9.61,9.57,9.58,87064.155,5.9369,5.9431,5.9183,5.9245,87064.155
2007-12-20 15:20:00,9.57,9.58,9.56,9.58,71711.775,5.9183,5.9245,5.9121,5.9245,71711.775
2007-12-20 15:25:00,9.58,9.58,9.56,9.57,63631.575,5.9245,5.9245,5.9121,5.9183,63631.575
2007-12-20 15:30:00,9.57,9.58,9.55,9.55,89690.22,5.9183,5.9245,5.9059,5.9059,89690.22
2007-12-20 15:35:00,9.56,9.58,9.55,9.58,63227.565,5.9121,5.9245,5.9059,5.9245,63227.565
2007-12-20 15:40:00,9.58,9.58,9.54,9.58,181198.485,5.9245,5.9245,5.8998,5.9245,181198.485
2007-12-20 15:45:00,9.57,9.62,9.57,9.62,145645.605,5.9183,5.9492,5.9183,5.9492,145645.605
2007-12-20 15:50:00,9.61,9.63,9.59,9.61,151200.7425,5.9431,5.9554,5.9307,5.9431,151200.7425
2007-12-20 15:55:00,9.61,9.63,9.6,9.61,169179.1875,5.9431,5.9554,5.9369,5.9431,169179.1875
2007-12-21 09:30:00,9.61,9.7,9.61,9.67,745701.4575,5.9431,5.9987,5.9431,5.9802,745701.4575
2007-12-21 09:35:00,9.66,9.7,9.65,9.66,235941.84,5.974,5.9987,5.9678,5.974,235941.84
2007-12-21 09:40:00,9.66,9.67,9.61,9.63,376234.3125,5.974,5.9802,5.9431,5.9554,376234.3125
2007-12-21 09:45:00,9.62,9.65,9.62,9.64,143322.5475,5.9492,5.9678,5.9492,5.9616,143322.5475
2007-12-21 09:50:00,9.64,9.68,9.64,9.67,178168.41,5.9616,5.9863,5.9616,5.9802,178168.41
2007-12-21 09:55:00,9.67,9.67,9.64,9.64,183016.53,5.9802,5.9802,5.9616,5.9616,183016.53
2007-12-21 10:00:00,9.64,9.65,9.59,9.61,374113.26,5.9616,5.9678,5.9307,5.9431,374113.26
2007-12-21 10:05:00,9.61,9.62,9.58,9.6,233012.7675,5.9431,5.9492,5.9245,5.9369,233012.7675
2007-12-21 10:10:00,9.59,9.61,9.59,9.6,94033.3275,5.9307,5.9431,5.9307,5.9369,94033.3275
2007-12-21 10:15:00,9.59,9.63,9.59,9.63,155543.85,5.9307,5.9554,5.9307,5.9554,155543.85
2007-12-21 10:20:00,9.63,9.65,9.63,9.65,78882.9525,5.9554,5.9678,5.9554,5.9678,78882.9525
2007-12-21 10:25:00,9.65,9.69,9.64,9.67,218468.4075,5.9678,5.9925,5.9616,5.9802,218468.4075
2007-12-21 10:30:00,9.67,9.68,9.62,9.63,216044.3475,5.9802,5.9863,5.9492,5.9554,216044.3475
2007-12-21 10:35:00,9.63,9.64,9.62,9.64,45754.1325,5.9554,5.9616,5.9492,5.9616,45754.1325
2007-12-21 10:40:00,9.64,9.65,9.64,9.64,38279.9475,5.9616,5.9678,5.9616,5.9616,38279.9475
2007-12-21 10:45:00,9.65,9.67,9.64,9.67,83125.0575,5.9678,5.9802,5.9616,5.9802,83125.0575
2007-12-21 10:50:00,9.66,9.67,9.62,9.62,114435.8325,5.974,5.9802,5.9492,5.9492,114435.8325
2007-12-21 10:55:00,9.62,9.63,9.62,9.62,11716.29,5.9492,5.9554,5.9492,5.9492,11716.29
2007-12-21 11:00:00,9.62,9.63,9.62,9.63,34138.845,5.9492,5.9554,5.9492,5.9554,34138.845
2007-12-21 11:05:00,9.62,9.67,9.62,9.67,107870.67,5.9492,5.9802,5.9492,5.9802,107870.67
2007-12-21 11:10:00,9.67,9.68,9.65,9.66,88276.185,5.9802,5.9863,5.9678,5.974,88276.185
2007-12-21 11:15:00,9.65,9.65,9.64,9.64,23937.5925,5.9678,5.9678,5.9616,5.9616,23937.5925
2007-12-21 11:20:00,9.65,9.65,9.64,9.64,49491.225,5.9678,5.9678,5.9616,5.9616,49491.225
2007-12-21 11:25:00,9.64,9.65,9.64,9.65,18584.46,5.9616,5.9678,5.9616,5.9678,18584.46
2007-12-21 11:30:00,9.65,9.65,9.64,9.65,39895.9875,5.9678,5.9678,5.9616,5.9678,39895.9875
2007-12-21 11:35:00,9.65,9.65,9.64,9.65,77872.9275,5.9678,5.9678,5.9616,5.9678,77872.9275
2007-12-21 11:40:00,9.65,9.67,9.64,9.66,284726.0475,5.9678,5.9802,5.9616,5.974,284726.0475
2007-12-21 11:45:00,9.66,9.67,9.66,9.67,168371.1675,5.974,5.9802,5.974,5.9802,168371.1675
2007-12-21 11:50:00,9.67,9.67,9.66,9.66,77367.915,5.9802,5.9802,5.974,5.974,77367.915
2007-12-21 11:55:00,9.67,9.68,9.66,9.66,192510.765,5.9802,5.9863,5.974,5.974,192510.765
2007-12-21 12:00:00,9.67,9.67,9.66,9.67,46360.1475,5.9802,5.9802,5.974,5.9802,46360.1475
2007-12-21 12:05:00,9.66,9.67,9.66,9.67,184632.57,5.974,5.9802,5.974,5.9802,184632.57
2007-12-21 12:10:00,9.67,9.67,9.66,9.67,52521.3,5.9802,5.9802,5.974,5.9802,52521.3
2007-12-21 12:15:00,9.67,9.67,9.66,9.67,16059.3975,5.9802,5.9802,5.974,5.9802,16059.3975
2007-12-21 12:20:00,9.67,9.67,9.66,9.67,18685.4625,5.9802,5.9802,5.974,5.9802,18685.4625
2007-12-21 12:25:00,9.67,9.67,9.66,9.66,21513.5325,5.9802,5.9802,5.974,5.974,21513.5325
2007-12-21 12:30:00,9.66,9.67,9.66,9.67,20806.515,5.974,5.9802,5.974,5.9802,20806.515
2007-12-21 12:35:00,9.66,9.67,9.66,9.66,23937.5925,5.974,5.9802,5.974,5.974,23937.5925
2007-12-21 12:40:00,9.67,9.67,9.66,9.67,17574.435,5.9802,5.9802,5.974,5.9802,17574.435
2007-12-21 12:45:00,9.67,9.67,9.66,9.67,12928.32,5.9802,5.9802,5.974,5.9802,12928.32
2007-12-21 12:50:00,9.67,9.67,9.64,9.64,95245.3575,5.9802,5.9802,5.9616,5.9616,95245.3575
2007-12-21 12:55:00,9.64,9.65,9.64,9.65,33330.825,5.9616,5.9678,5.9616,5.9678,33330.825
2007-12-21 13:00:00,9.64,9.65,9.64,9.65,22927.5675,5.9616,5.9678,5.9616,5.9678,22927.5675
2007-12-21 13:05:00,9.65,9.65,9.63,9.65,92922.3,5.9678,5.9678,5.9554,5.9678,92922.3
2007-12-21 13:10:00,9.65,9.66,9.64,9.65,137666.4075,5.9678,5.974,5.9616,5.9678,137666.4075
2007-12-21 13:15:00,9.65,9.65,9.64,9.65,16059.3975,5.9678,5.9678,5.9616,5.9678,16059.3975
2007-12-21 13:20:00,9.65,9.65,9.64,9.64,68277.69,5.9678,5.9678,5.9616,5.9616,68277.69
2007-12-21 13:25:00,9.65,9.65,9.64,9.64,46259.145,5.9678,5.9678,5.9616,5.9616,46259.145
2007-12-21 13:30:00,9.65,9.65,9.63,9.64,78680.9475,5.9678,5.9678,5.9554,5.9616,78680.9475
2007-12-21 13:35:00,9.64,9.65,9.63,9.65,80903.0025,5.9616,5.9678,5.9554,5.9678,80903.0025
2007-12-21 13:40:00,9.65,9.68,9.64,9.66,140393.475,5.9678,5.9863,5.9616,5.974,140393.475
2007-12-21 13:45:00,9.67,9.68,9.66,9.67,43027.065,5.9802,5.9863,5.974,5.9802,43027.065
2007-12-21 13:50:00,9.68,9.68,9.67,9.67,31613.7825,5.9863,5.9863,5.9802,5.9802,31613.7825
2007-12-21 13:55:00,9.68,9.68,9.67,9.67,23230.575,5.9863,5.9863,5.9802,5.9802,23230.575
2007-12-21 14:00:00,9.67,9.7,9.67,9.69,168068.16,5.9802,5.9987,5.9802,5.9925,168068.16
2007-12-21 14:05:00,9.68,9.69,9.67,9.68,86559.1425,5.9863,5.9925,5.9802,5.9863,86559.1425
2007-12-21 14:10:00,9.68,9.69,9.67,9.68,80903.0025,5.9863,5.9925,5.9802,5.9863,80903.0025
2007-12-21 14:15:00,9.68,9.69,9.68,9.69,25553.6325,5.9863,5.9925,5.9863,5.9925,25553.6325
2007-12-21 14:20:00,9.69,9.69,9.65,9.65,146958.6375,5.9925,5.9925,5.9678,5.9678,146958.6375
2007-12-21 14:25:00,9.66,9.66,9.65,9.66,21917.5425,5.974,5.974,5.9678,5.974,21917.5425
2007-12-21 14:30:00,9.66,9.66,9.65,9.65,30098.745,5.974,5.974,5.9678,5.9678,30098.745
2007-12-21 14:35:00,9.65,9.66,9.65,9.65,66358.6425,5.9678,5.974,5.9678,5.9678,66358.6425
2007-12-21 14:40:00,9.65,9.66,9.65,9.65,42623.055,5.9678,5.974,5.9678,5.9678,42623.055
2007-12-21 14:45:00,9.66,9.68,9.65,9.68,147059.64,5.974,5.9863,5.9678,5.9863,147059.64
2007-12-21 14:50:00,9.68,9.68,9.67,9.68,74135.835,5.9863,5.9863,5.9802,5.9863,74135.835
2007-12-21 14:55:00,9.67,9.68,9.67,9.68,41007.015,5.9802,5.9863,5.9802,5.9863,41007.015
2007-12-21 15:00:00,9.68,9.68,9.67,9.68,31916.79,5.9863,5.9863,5.9802,5.9863,31916.79
2007-12-21 15:05:00,9.68,9.68,9.67,9.67,43330.0725,5.9863,5.9863,5.9802,5.9802,43330.0725
2007-12-21 15:10:00,9.67,9.67,9.65,9.66,97366.41,5.9802,5.9802,5.9678,5.974,97366.41
2007-12-21 15:15:00,9.65,9.67,9.65,9.66,113829.8175,5.9678,5.9802,5.9678,5.974,113829.8175
2007-12-21 15:20:00,9.66,9.67,9.65,9.67,199075.9275,5.974,5.9802,5.9678,5.9802,199075.9275
2007-12-21 15:25:00,9.67,9.67,9.66,9.67,68378.6925,5.9802,5.9802,5.974,5.9802,68378.6925
2007-12-21 15:30:00,9.66,9.68,9.66,9.68,62116.5375,5.974,5.9863,5.974,5.9863,62116.5375
2007-12-21 15:35:00,9.68,9.69,9.67,9.69,75751.875,5.9863,5.9925,5.9802,5.9925,75751.875
2007-12-21 15:40:00,9.69,9.7,9.68,9.7,169583.1975,5.9925,5.9987,5.9863,5.9987,169583.1975
2007-12-21 15:45:00,9.69,9.7,9.67,9.67,145948.6125,5.9925,5.9987,5.9802,5.9802,145948.6125
2007-12-21 15:50:00,9.68,9.69,9.67,9.68,130495.23,5.9863,5.9925,5.9802,5.9863,130495.23
2007-12-21 15:55:00,9.68,9.72,9.67,9.7,440875.9125,5.9863,6.0111,5.9802,5.9987,440875.9125
2007-12-24 09:30:00,9.74,9.74,9.65,9.67,116152.875,6.0234,6.0234,5.9678,5.9802,116152.875
2007-12-24 09:35:00,9.68,9.71,9.67,9.71,67368.6675,5.9863,6.0049,5.9802,6.0049,67368.6675
2007-12-24 09:40:00,9.71,9.74,9.7,9.73,130192.2225,6.0049,6.0234,5.9987,6.0173,130192.2225
2007-12-24 09:45:00,9.74,9.76,9.73,9.76,121101.9975,6.0234,6.0358,6.0173,6.0358,121101.9975
2007-12-24 09:50:00,9.76,9.76,9.74,9.76,73327.815,6.0358,6.0358,6.0234,6.0358,73327.815
2007-12-24 09:55:00,9.76,9.76,9.75,9.76,21715.5375,6.0358,6.0358,6.0296,6.0358,21715.5375
2007-12-24 10:00:00,9.76,9.76,9.75,9.76,17978.445,6.0358,6.0358,6.0296,6.0358,17978.445
2007-12-24 10:05:00,9.76,9.78,9.75,9.77,121101.9975,6.0358,6.0482,6.0296,6.042,121101.9975
2007-12-24 10:10:00,9.77,9.77,9.76,9.77,23028.57,6.042,6.042,6.0358,6.042,23028.57
2007-12-24 10:15:00,9.76,9.77,9.76,9.77,9696.24,6.0358,6.042,6.0358,6.042,9696.24
2007-12-24 10:20:00,9.76,9.77,9.76,9.77,4646.115,6.0358,6.042,6.0358,6.042,4646.115
2007-12-24 10:25:00,9.76,9.77,9.75,9.75,28179.6975,6.0358,6.042,6.0296,6.0296,28179.6975
2007-12-24 10:30:00,9.75,9.75,9.73,9.73,26260.65,6.0296,6.0296,6.0173,6.0173,26260.65
2007-12-24 10:35:00,9.74,9.74,9.71,9.72,57167.415,6.0234,6.0234,6.0049,6.0111,57167.415
2007-12-24 10:40:00,9.73,9.74,9.72,9.74,26361.6525,6.0173,6.0234,6.0111,6.0234,26361.6525
2007-12-24 10:45:00,9.74,9.75,9.73,9.74,40502.0025,6.0234,6.0296,6.0173,6.0234,40502.0025
2007-12-24 10:50:00,9.74,9.75,9.73,9.75,26260.65,6.0234,6.0296,6.0173,6.0296,26260.65
2007-12-24 10:55:00,9.75,9.75,9.74,9.75,21008.52,6.0296,6.0296,6.0234,6.0296,21008.52
2007-12-24 11:00:00,9.74,9.74,9.71,9.71,23432.58,6.0234,6.0234,6.0049,6.0049,23432.58
2007-12-24 11:05:00,9.71,9.72,9.7,9.71,17372.43,6.0049,6.0111,5.9987,6.0049,17372.43
2007-12-24 11:10:00,9.7,9.71,9.7,9.7,27977.6925,5.9987,6.0049,5.9987,5.9987,27977.6925
2007-12-24 11:15:00,9.71,9.73,9.7,9.72,37976.94,6.0049,6.0173,5.9987,6.0111,37976.94
2007-12-24 11:20:00,9.72,9.72,9.71,9.71,19190.475,6.0111,6.0111,6.0049,6.0049,19190.475
2007-12-24 11:25:00,9.71,9.74,9.71,9.74,74034.8325,6.0049,6.0234,6.0049,6.0234,74034.8325
2007-12-24 11:30:00,9.73,9.74,9.72,9.72,44441.1,6.0173,6.0234,6.0111,6.0111,44441.1
2007-12-24 11:35:00,9.72,9.73,9.72,9.72,11716.29,6.0111,6.0173,6.0111,6.0111,11716.29
2007-12-24 11:40:00,9.73,9.73,9.72,9.72,11918.295,6.0173,6.0173,6.0111,6.0111,11918.295
2007-12-24 11:45:00,9.72,9.73,9.72,9.72,21513.5325,6.0111,6.0173,6.0111,6.0111,21513.5325
2007-12-24 11:50:00,9.72,9.73,9.71,9.72,18786.465,6.0111,6.0173,6.0049,6.0111,18786.465
2007-12-24 11:55:00,9.71,9.72,9.71,9.71,9393.2325,6.0049,6.0111,6.0049,6.0049,9393.2325
2007-12-24 12:00:00,9.71,9.72,9.71,9.72,11110.275,6.0049,6.0111,6.0049,6.0111,11110.275
2007-12-24 12:05:00,9.71,9.72,9.7,9.7,33027.8175,6.0049,6.0111,5.9987,5.9987,33027.8175
2007-12-24 12:10:00,9.7,9.72,9.69,9.71,47269.17,5.9987,6.0111,5.9925,6.0049,47269.17
2007-12-24 12:15:00,9.72,9.72,9.7,9.7,34037.8425,6.0111,6.0111,5.9987,5.9987,34037.8425
2007-12-24 12:20:00,9.7,9.71,9.69,9.7,23634.585,5.9987,6.0049,5.9925,5.9987,23634.585
2007-12-24 12:25:00,9.7,9.71,9.69,9.71,33229.8225,5.9987,6.0049,5.9925,6.0049,33229.8225
2007-12-24 12:30:00,9.71,9.72,9.7,9.7,26967.6675,6.0049,6.0111,5.9987,5.9987,26967.6675
2007-12-24 12:35:00,9.71,9.73,9.7,9.72,53531.325,6.0049,6.0173,5.9987,6.0111,53531.325
2007-12-24 12:40:00,9.72,9.73,9.72,9.73,71711.775,6.0111,6.0173,6.0111,6.0173,71711.775
2007-12-24 12:45:00,9.73,9.75,9.71,9.72,137060.3925,6.0173,6.0296,6.0049,6.0111,137060.3925
2007-12-24 12:50:00,9.72,9.73,9.72,9.72,43532.0775,6.0111,6.0173,6.0111,6.0111,43532.0775
2007-12-24 12:55:00,9.73,9.73,9.69,9.72,113526.81,6.0173,6.0173,5.9925,6.0111,113526.81
2007-12-24 13:00:00,9.72,9.72,9.72,9.72,21412.53,6.0111,6.0111,6.0111,6.0111,21412.53
2007-12-24 13:05:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:10:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:15:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:20:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:25:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:35:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:40:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:45:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:50:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 13:55:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:00:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:05:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:10:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:15:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:20:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:25:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:35:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:40:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:45:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:50:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:55:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:00:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:05:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:10:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:15:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:20:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:25:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:35:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:40:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:45:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:50:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:55:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-26 09:30:00,9.73,9.73,9.66,9.67,59187.465,6.0173,6.0173,5.974,5.9802,59187.465
2007-12-26 09:35:00,9.68,9.7,9.67,9.7,35451.8775,5.9863,5.9987,5.9802,5.9987,35451.8775
2007-12-26 09:40:00,9.7,9.71,9.68,9.71,55248.3675,5.9987,6.0049,5.9863,6.0049,55248.3675
2007-12-26 09:45:00,9.7,9.71,9.69,9.7,38683.9575,5.9987,6.0049,5.9925,5.9987,38683.9575
2007-12-26 09:50:00,9.69,9.7,9.69,9.69,13433.3325,5.9925,5.9987,5.9925,5.9925,13433.3325
2007-12-26 09:55:00,9.69,9.69,9.66,9.67,58278.4425,5.9925,5.9925,5.974,5.9802,58278.4425
2007-12-26 10:00:00,9.67,9.69,9.67,9.68,23533.5825,5.9802,5.9925,5.9802,5.9863,23533.5825
2007-12-26 10:05:00,9.68,9.69,9.67,9.68,35754.885,5.9863,5.9925,5.9802,5.9863,35754.885
2007-12-26 10:10:00,9.68,9.7,9.68,9.69,48784.2075,5.9863,5.9987,5.9863,5.9925,48784.2075
2007-12-26 10:15:00,9.7,9.7,9.69,9.7,39188.97,5.9987,5.9987,5.9925,5.9987,39188.97
2007-12-26 10:20:00,9.7,9.7,9.69,9.7,28684.71,5.9987,5.9987,5.9925,5.9987,28684.71
2007-12-26 10:25:00,9.69,9.72,9.69,9.72,126354.1275,5.9925,6.0111,5.9925,6.0111,126354.1275
2007-12-26 10:30:00,9.72,9.73,9.71,9.73,54844.3575,6.0111,6.0173,6.0049,6.0173,54844.3575
2007-12-26 10:35:00,9.73,9.73,9.71,9.72,42017.04,6.0173,6.0173,6.0049,6.0111,42017.04
2007-12-26 10:40:00,9.72,9.72,9.69,9.69,83630.07,6.0111,6.0111,5.9925,5.9925,83630.07
2007-12-26 10:45:00,9.69,9.71,9.69,9.71,32320.8,5.9925,6.0049,5.9925,6.0049,32320.8
2007-12-26 10:50:00,9.71,9.71,9.7,9.71,15655.3875,6.0049,6.0049,5.9987,6.0049,15655.3875
2007-12-26 10:55:00,9.7,9.72,9.7,9.71,27068.67,5.9987,6.0111,5.9987,6.0049,27068.67
2007-12-26 11:00:00,9.72,9.72,9.71,9.72,17170.425,6.0111,6.0111,6.0049,6.0111,17170.425
2007-12-26 11:05:00,9.71,9.74,9.71,9.74,73024.8075,6.0049,6.0234,6.0049,6.0234,73024.8075
2007-12-26 11:10:00,9.74,9.74,9.73,9.73,57571.425,6.0234,6.0234,6.0173,6.0173,57571.425
2007-12-26 11:15:00,9.73,9.73,9.71,9.73,80195.985,6.0173,6.0173,6.0049,6.0173,80195.985
2007-12-26 11:20:00,9.73,9.73,9.72,9.73,13029.3225,6.0173,6.0173,6.0111,6.0173,13029.3225
2007-12-26 11:25:00,9.73,9.73,9.72,9.73,18786.465,6.0173,6.0173,6.0111,6.0173,18786.465
2007-12-26 11:30:00,9.73,9.73,9.72,9.73,13433.3325,6.0173,6.0173,6.0111,6.0173,13433.3325
2007-12-26 11:35:00,9.73,9.73,9.71,9.71,49289.22,6.0173,6.0173,6.0049,6.0049,49289.22
2007-12-26 11:40:00,9.72,9.73,9.71,9.73,31108.77,6.0111,6.0173,6.0049,6.0173,31108.77
2007-12-26 11:45:00,9.73,9.73,9.72,9.73,13029.3225,6.0173,6.0173,6.0111,6.0173,13029.3225
2007-12-26 11:50:00,9.73,9.73,9.72,9.73,16665.4125,6.0173,6.0173,6.0111,6.0173,16665.4125
2007-12-26 11:55:00,9.73,9.73,9.71,9.71,43835.085,6.0173,6.0173,6.0049,6.0049,43835.085
2007-12-26 12:00:00,9.72,9.72,9.71,9.72,17574.435,6.0111,6.0111,6.0049,6.0111,17574.435
2007-12-26 12:05:00,9.71,9.72,9.71,9.71,28482.705,6.0049,6.0111,6.0049,6.0049,28482.705
2007-12-26 12:10:00,9.7,9.71,9.7,9.7,15251.3775,5.9987,6.0049,5.9987,5.9987,15251.3775
2007-12-26 12:15:00,9.7,9.71,9.7,9.71,8989.2225,5.9987,6.0049,5.9987,6.0049,8989.2225
2007-12-26 12:20:00,9.7,9.71,9.7,9.71,3232.08,5.9987,6.0049,5.9987,6.0049,3232.08
2007-12-26 12:25:00,9.7,9.71,9.7,9.7,9898.245,5.9987,6.0049,5.9987,5.9987,9898.245
2007-12-26 12:30:00,9.7,9.71,9.7,9.7,20301.5025,5.9987,6.0049,5.9987,5.9987,20301.5025
2007-12-26 12:35:00,9.7,9.71,9.7,9.7,3636.09,5.9987,6.0049,5.9987,5.9987,3636.09
2007-12-26 12:40:00,9.71,9.71,9.7,9.71,23230.575,6.0049,6.0049,5.9987,6.0049,23230.575
2007-12-26 12:45:00,9.7,9.72,9.7,9.71,66358.6425,5.9987,6.0111,5.9987,6.0049,66358.6425
2007-12-26 12:50:00,9.72,9.73,9.71,9.73,31310.775,6.0111,6.0173,6.0049,6.0173,31310.775
2007-12-26 12:55:00,9.73,9.73,9.72,9.73,9999.2475,6.0173,6.0173,6.0111,6.0173,9999.2475
2007-12-26 13:00:00,9.73,9.75,9.72,9.74,114637.8375,6.0173,6.0296,6.0111,6.0234,114637.8375
2007-12-26 13:05:00,9.73,9.75,9.73,9.73,53834.3325,6.0173,6.0296,6.0173,6.0173,53834.3325
2007-12-26 13:10:00,9.73,9.74,9.73,9.74,9292.23,6.0173,6.0234,6.0173,6.0234,9292.23
2007-12-26 13:15:00,9.74,9.74,9.73,9.74,11817.2925,6.0234,6.0234,6.0173,6.0234,11817.2925
2007-12-26 13:20:00,9.74,9.74,9.73,9.73,14645.3625,6.0234,6.0234,6.0173,6.0173,14645.3625
2007-12-26 13:25:00,9.73,9.74,9.72,9.73,41007.015,6.0173,6.0234,6.0111,6.0173,41007.015
2007-12-26 13:30:00,9.73,9.73,9.71,9.72,25149.6225,6.0173,6.0173,6.0049,6.0111,25149.6225
2007-12-26 13:35:00,9.72,9.72,9.71,9.72,26563.6575,6.0111,6.0111,6.0049,6.0111,26563.6575
2007-12-26 13:40:00,9.72,9.73,9.72,9.73,33734.835,6.0111,6.0173,6.0111,6.0173,33734.835
2007-12-26 13:45:00,9.73,9.74,9.72,9.74,42623.055,6.0173,6.0234,6.0111,6.0234,42623.055
2007-12-26 13:50:00,9.74,9.75,9.73,9.75,35754.885,6.0234,6.0296,6.0173,6.0296,35754.885
2007-12-26 13:55:00,9.75,9.76,9.75,9.75,43229.07,6.0296,6.0358,6.0296,6.0296,43229.07
2007-12-26 14:00:00,9.75,9.76,9.74,9.74,23735.5875,6.0296,6.0358,6.0234,6.0234,23735.5875
2007-12-26 14:05:00,9.74,9.75,9.74,9.75,35754.885,6.0234,6.0296,6.0234,6.0296,35754.885
2007-12-26 14:10:00,9.75,9.75,9.73,9.75,402898.9725,6.0296,6.0296,6.0173,6.0296,402898.9725
2007-12-26 14:15:00,9.75,9.75,9.74,9.75,15756.39,6.0296,6.0296,6.0234,6.0296,15756.39
2007-12-26 14:20:00,9.75,9.77,9.75,9.77,62924.5575,6.0296,6.042,6.0296,6.042,62924.5575
2007-12-26 14:25:00,9.77,9.77,9.76,9.77,35350.875,6.042,6.042,6.0358,6.042,35350.875
2007-12-26 14:30:00,9.77,9.78,9.76,9.76,95649.3675,6.042,6.0482,6.0358,6.0358,95649.3675
2007-12-26 14:35:00,9.76,9.77,9.76,9.77,60096.4875,6.0358,6.042,6.0358,6.042,60096.4875
2007-12-26 14:40:00,9.77,9.8,9.76,9.78,205742.0925,6.042,6.0606,6.0358,6.0482,205742.0925
2007-12-26 14:45:00,9.78,9.78,9.76,9.78,129889.215,6.0482,6.0482,6.0358,6.0482,129889.215
2007-12-26 14:50:00,9.78,9.79,9.77,9.79,92518.29,6.0482,6.0544,6.042,6.0544,92518.29
2007-12-26 14:55:00,9.79,9.8,9.78,9.78,108880.695,6.0544,6.0606,6.0482,6.0482,108880.695
2007-12-26 15:00:00,9.79,9.79,9.78,9.79,42017.04,6.0544,6.0544,6.0482,6.0544,42017.04
2007-12-26 15:05:00,9.79,9.81,9.78,9.79,139282.4475,6.0544,6.0667,6.0482,6.0544,139282.4475
2007-12-26 15:10:00,9.8,9.81,9.78,9.78,136050.3675,6.0606,6.0667,6.0482,6.0482,136050.3675
2007-12-26 15:15:00,9.78,9.8,9.78,9.8,79488.9675,6.0482,6.0606,6.0482,6.0606,79488.9675
2007-12-26 15:20:00,9.8,9.82,9.79,9.82,115849.8675,6.0606,6.0729,6.0544,6.0729,115849.8675
2007-12-26 15:25:00,9.82,9.82,9.81,9.81,134131.32,6.0729,6.0729,6.0667,6.0667,134131.32
2007-12-26 15:30:00,9.81,9.82,9.76,9.79,285938.0775,6.0667,6.0729,6.0358,6.0544,285938.0775
2007-12-26 15:35:00,9.79,9.79,9.77,9.79,101709.5175,6.0544,6.0544,6.042,6.0544,101709.5175
2007-12-26 15:40:00,9.79,9.8,9.78,9.79,134939.34,6.0544,6.0606,6.0482,6.0544,134939.34
2007-12-26 15:45:00,9.8,9.81,9.79,9.81,95447.3625,6.0606,6.0667,6.0544,6.0667,95447.3625
2007-12-26 15:50:00,9.81,9.82,9.8,9.81,133222.2975,6.0667,6.0729,6.0606,6.0667,133222.2975
2007-12-26 15:55:00,9.81,9.83,9.8,9.81,193621.7925,6.0667,6.0791,6.0606,6.0667,193621.7925
2007-12-27 09:30:00,9.91,9.93,9.85,9.85,181299.4875,6.1286,6.1409,6.0915,6.0915,181299.4875
2007-12-27 09:35:00,9.86,9.93,9.85,9.87,105951.6225,6.0977,6.1409,6.0915,6.1038,105951.6225
2007-12-27 09:40:00,9.87,9.89,9.86,9.89,69287.715,6.1038,6.1162,6.0977,6.1162,69287.715
2007-12-27 09:45:00,9.89,9.89,9.84,9.85,81206.01,6.1162,6.1162,6.0853,6.0915,81206.01
2007-12-27 09:50:00,9.85,9.87,9.85,9.85,38986.965,6.0915,6.1038,6.0915,6.0915,38986.965
2007-12-27 09:55:00,9.85,9.86,9.82,9.83,129990.2175,6.0915,6.0977,6.0729,6.0791,129990.2175
2007-12-27 10:00:00,9.82,9.85,9.82,9.84,56561.4,6.0729,6.0915,6.0729,6.0853,56561.4
2007-12-27 10:05:00,9.85,9.85,9.84,9.84,9494.235,6.0915,6.0915,6.0853,6.0853,9494.235
2007-12-27 10:10:00,9.84,9.85,9.83,9.85,58480.4475,6.0853,6.0915,6.0791,6.0915,58480.4475
2007-12-27 10:15:00,9.85,9.86,9.85,9.85,27472.68,6.0915,6.0977,6.0915,6.0915,27472.68
2007-12-27 10:20:00,9.86,9.86,9.85,9.86,13433.3325,6.0977,6.0977,6.0915,6.0977,13433.3325
2007-12-27 10:25:00,9.86,9.86,9.84,9.84,39794.985,6.0977,6.0977,6.0853,6.0853,39794.985
2007-12-27 10:30:00,9.84,9.84,9.81,9.81,121607.01,6.0853,6.0853,6.0667,6.0667,121607.01
2007-12-27 10:35:00,9.81,9.81,9.77,9.77,76256.8875,6.0667,6.0667,6.042,6.042,76256.8875
2007-12-27 10:40:00,9.77,9.79,9.77,9.78,40502.0025,6.042,6.0544,6.042,6.0482,40502.0025
2007-12-27 10:45:00,9.79,9.79,9.78,9.79,11413.2825,6.0544,6.0544,6.0482,6.0544,11413.2825
2007-12-27 10:50:00,9.78,9.8,9.78,9.79,40097.9925,6.0482,6.0606,6.0482,6.0544,40097.9925
2007-12-27 10:55:00,9.79,9.79,9.76,9.76,40198.995,6.0544,6.0544,6.0358,6.0358,40198.995
2007-12-27 11:00:00,9.76,9.77,9.75,9.76,49289.22,6.0358,6.042,6.0296,6.0358,49289.22
2007-12-27 11:05:00,9.76,9.77,9.75,9.76,45148.1175,6.0358,6.042,6.0296,6.0358,45148.1175
2007-12-27 11:10:00,9.76,9.8,9.75,9.8,93528.315,6.0358,6.0606,6.0296,6.0606,93528.315
2007-12-27 11:15:00,9.8,9.8,9.79,9.8,23836.59,6.0606,6.0606,6.0544,6.0606,23836.59
2007-12-27 11:20:00,9.8,9.82,9.79,9.8,114031.8225,6.0606,6.0729,6.0544,6.0606,114031.8225
2007-12-27 11:25:00,9.8,9.83,9.8,9.83,60803.505,6.0606,6.0791,6.0606,6.0791,60803.505
2007-12-27 11:30:00,9.83,9.83,9.82,9.83,32320.8,6.0791,6.0791,6.0729,6.0791,32320.8
2007-12-27 11:35:00,9.83,9.83,9.8,9.81,67469.67,6.0791,6.0791,6.0606,6.0667,67469.67
2007-12-27 11:40:00,9.81,9.83,9.8,9.83,43330.0725,6.0667,6.0791,6.0606,6.0791,43330.0725
2007-12-27 11:45:00,9.83,9.83,9.82,9.82,27371.6775,6.0791,6.0791,6.0729,6.0729,27371.6775
2007-12-27 11:50:00,9.82,9.84,9.81,9.82,71206.7625,6.0729,6.0853,6.0667,6.0729,71206.7625
2007-12-27 11:55:00,9.82,9.84,9.81,9.84,62217.54,6.0729,6.0853,6.0667,6.0853,62217.54
2007-12-27 12:00:00,9.83,9.84,9.83,9.84,24442.605,6.0791,6.0853,6.0791,6.0853,24442.605
2007-12-27 12:05:00,9.84,9.84,9.82,9.83,76559.895,6.0853,6.0853,6.0729,6.0791,76559.895
2007-12-27 12:10:00,9.83,9.83,9.82,9.83,23331.5775,6.0791,6.0791,6.0729,6.0791,23331.5775
2007-12-27 12:15:00,9.83,9.83,9.82,9.83,27674.685,6.0791,6.0791,6.0729,6.0791,27674.685
2007-12-27 12:20:00,9.83,9.84,9.82,9.84,29896.74,6.0791,6.0853,6.0729,6.0853,29896.74
2007-12-27 12:25:00,9.84,9.84,9.81,9.82,91407.2625,6.0853,6.0853,6.0667,6.0729,91407.2625
2007-12-27 12:30:00,9.82,9.82,9.81,9.82,13029.3225,6.0729,6.0729,6.0667,6.0729,13029.3225
2007-12-27 12:35:00,9.81,9.82,9.79,9.79,42623.055,6.0667,6.0729,6.0544,6.0544,42623.055
2007-12-27 12:40:00,9.79,9.8,9.79,9.8,7171.1775,6.0544,6.0606,6.0544,6.0606,7171.1775
2007-12-27 12:45:00,9.79,9.81,9.79,9.81,41916.0375,6.0544,6.0667,6.0544,6.0667,41916.0375
2007-12-27 12:50:00,9.8,9.81,9.8,9.8,7878.195,6.0606,6.0667,6.0606,6.0606,7878.195
2007-12-27 12:55:00,9.8,9.81,9.8,9.8,5757.1425,6.0606,6.0667,6.0606,6.0606,5757.1425
2007-12-27 13:00:00,9.8,9.8,9.78,9.78,27775.6875,6.0606,6.0606,6.0482,6.0482,27775.6875
2007-12-27 13:05:00,9.78,9.79,9.76,9.78,80195.985,6.0482,6.0544,6.0358,6.0482,80195.985
2007-12-27 13:10:00,9.79,9.79,9.78,9.79,18382.455,6.0544,6.0544,6.0482,6.0544,18382.455
2007-12-27 13:15:00,9.79,9.79,9.77,9.78,71105.76,6.0544,6.0544,6.042,6.0482,71105.76
2007-12-27 13:20:00,9.77,9.78,9.77,9.78,20907.5175,6.042,6.0482,6.042,6.0482,20907.5175
2007-12-27 13:25:00,9.78,9.79,9.78,9.78,54137.34,6.0482,6.0544,6.0482,6.0482,54137.34
2007-12-27 13:30:00,9.78,9.78,9.77,9.78,13938.345,6.0482,6.0482,6.042,6.0482,13938.345
2007-12-27 13:35:00,9.78,9.78,9.75,9.76,59793.48,6.0482,6.0482,6.0296,6.0358,59793.48
2007-12-27 13:40:00,9.76,9.76,9.74,9.75,94740.345,6.0358,6.0358,6.0234,6.0296,94740.345
2007-12-27 13:45:00,9.76,9.77,9.75,9.76,41613.03,6.0358,6.042,6.0296,6.0358,41613.03
2007-12-27 13:50:00,9.77,9.78,9.75,9.75,57369.42,6.042,6.0482,6.0296,6.0296,57369.42
2007-12-27 13:55:00,9.75,9.76,9.74,9.75,35451.8775,6.0296,6.0358,6.0234,6.0296,35451.8775
2007-12-27 14:00:00,9.74,9.76,9.74,9.76,27977.6925,6.0234,6.0358,6.0234,6.0358,27977.6925
2007-12-27 14:05:00,9.76,9.77,9.75,9.77,42926.0625,6.0358,6.042,6.0296,6.042,42926.0625
2007-12-27 14:10:00,9.77,9.77,9.75,9.77,67671.675,6.042,6.042,6.0296,6.042,67671.675
2007-12-27 14:15:00,9.77,9.79,9.77,9.78,59793.48,6.042,6.0544,6.042,6.0482,59793.48
2007-12-27 14:20:00,9.77,9.77,9.76,9.77,13635.3375,6.042,6.042,6.0358,6.042,13635.3375
2007-12-27 14:25:00,9.76,9.77,9.76,9.76,15756.39,6.0358,6.042,6.0358,6.0358,15756.39
2007-12-27 14:30:00,9.76,9.76,9.74,9.74,61308.5175,6.0358,6.0358,6.0234,6.0234,61308.5175
2007-12-27 14:35:00,9.74,9.75,9.73,9.74,53329.32,6.0234,6.0296,6.0173,6.0234,53329.32
2007-12-27 14:40:00,9.74,9.75,9.72,9.73,102719.5425,6.0234,6.0296,6.0111,6.0173,102719.5425
2007-12-27 14:45:00,9.72,9.74,9.72,9.74,153725.805,6.0111,6.0234,6.0111,6.0234,153725.805
2007-12-27 14:50:00,9.74,9.74,9.72,9.73,40704.0075,6.0234,6.0234,6.0111,6.0173,40704.0075
2007-12-27 14:55:00,9.72,9.74,9.71,9.71,88781.1975,6.0111,6.0234,6.0049,6.0049,88781.1975
2007-12-27 15:00:00,9.72,9.73,9.71,9.73,26058.645,6.0111,6.0173,6.0049,6.0173,26058.645
2007-12-27 15:05:00,9.72,9.74,9.71,9.73,134838.3375,6.0111,6.0234,6.0049,6.0173,134838.3375
2007-12-27 15:10:00,9.73,9.73,9.72,9.73,80498.9925,6.0173,6.0173,6.0111,6.0173,80498.9925
2007-12-27 15:15:00,9.73,9.74,9.72,9.73,39794.985,6.0173,6.0234,6.0111,6.0173,39794.985
2007-12-27 15:20:00,9.73,9.73,9.71,9.72,68176.6875,6.0173,6.0173,6.0049,6.0111,68176.6875
2007-12-27 15:25:00,9.71,9.74,9.71,9.71,103325.5575,6.0049,6.0234,6.0049,6.0049,103325.5575
2007-12-27 15:30:00,9.71,9.72,9.7,9.71,58581.45,6.0049,6.0111,5.9987,6.0049,58581.45
2007-12-27 15:35:00,9.7,9.71,9.69,9.69,62217.54,5.9987,6.0049,5.9925,5.9925,62217.54
2007-12-27 15:40:00,9.69,9.7,9.68,9.68,123526.0575,5.9925,5.9987,5.9863,5.9863,123526.0575
2007-12-27 15:45:00,9.68,9.71,9.67,9.7,154129.815,5.9863,6.0049,5.9802,5.9987,154129.815
2007-12-27 15:50:00,9.7,9.72,9.7,9.71,133525.305,5.9987,6.0111,5.9987,6.0049,133525.305
2007-12-27 15:55:00,9.71,9.73,9.7,9.71,160694.9775,6.0049,6.0173,5.9987,6.0049,160694.9775
2007-12-28 09:30:00,9.67,9.77,9.67,9.75,155543.85,5.9802,6.042,5.9802,6.0296,155543.85
2007-12-28 09:35:00,9.75,9.75,9.71,9.72,124334.0775,6.0296,6.0296,6.0049,6.0111,124334.0775
2007-12-28 09:40:00,9.72,9.72,9.7,9.7,76256.8875,6.0111,6.0111,5.9987,5.9987,76256.8875
2007-12-28 09:45:00,9.71,9.73,9.7,9.72,83933.0775,6.0049,6.0173,5.9987,6.0111,83933.0775
2007-12-28 09:50:00,9.72,9.74,9.71,9.72,65146.6125,6.0111,6.0234,6.0049,6.0111,65146.6125
2007-12-28 09:55:00,9.72,9.72,9.71,9.72,36461.9025,6.0111,6.0111,6.0049,6.0111,36461.9025
2007-12-28 10:00:00,9.72,9.72,9.65,9.65,122011.02,6.0111,6.0111,5.9678,5.9678,122011.02
2007-12-28 10:05:00,9.66,9.68,9.63,9.68,135646.3575,5.974,5.9863,5.9554,5.9863,135646.3575
2007-12-28 10:10:00,9.68,9.72,9.67,9.72,116556.885,5.9863,6.0111,5.9802,6.0111,116556.885
2007-12-28 10:15:00,9.72,9.72,9.7,9.71,101608.515,6.0111,6.0111,5.9987,6.0049,101608.515
2007-12-28 10:20:00,9.72,9.73,9.71,9.73,48077.19,6.0111,6.0173,6.0049,6.0173,48077.19
2007-12-28 10:25:00,9.73,9.73,9.72,9.73,6363.1575,6.0173,6.0173,6.0111,6.0173,6363.1575
2007-12-28 10:30:00,9.72,9.75,9.71,9.73,560765.88,6.0111,6.0296,6.0049,6.0173,560765.88
2007-12-28 10:35:00,9.73,9.73,9.73,9.73,0.0,6.0173,6.0173,6.0173,6.0173,0.0
2007-12-28 10:40:00,9.73,9.73,9.73,9.73,0.0,6.0173,6.0173,6.0173,6.0173,0.0
2007-12-28 10:45:00,9.73,9.73,9.73,9.73,0.0,6.0173,6.0173,6.0173,6.0173,0.0
2007-12-28 10:50:00,9.73,9.73,9.73,9.73,0.0,6.0173,6.0173,6.0173,6.0173,0.0
2007-12-28 10:55:00,9.75,9.75,9.74,9.74,909.0225,6.0296,6.0296,6.0234,6.0234,909.0225
2007-12-28 11:00:00,9.75,9.75,9.73,9.74,107365.6575,6.0296,6.0296,6.0173,6.0234,107365.6575
2007-12-28 11:05:00,9.74,9.76,9.74,9.76,48683.205,6.0234,6.0358,6.0234,6.0358,48683.205
2007-12-28 11:10:00,9.76,9.77,9.75,9.77,80296.9875,6.0358,6.042,6.0296,6.042,80296.9875
2007-12-28 11:15:00,9.77,9.79,9.76,9.77,151604.7525,6.042,6.0544,6.0358,6.042,151604.7525
2007-12-28 11:20:00,9.77,9.78,9.76,9.77,103729.5675,6.042,6.0482,6.0358,6.042,103729.5675
2007-12-28 11:25:00,9.77,9.77,9.74,9.75,154230.8175,6.042,6.042,6.0234,6.0296,154230.8175
2007-12-28 11:30:00,9.75,9.75,9.73,9.73,35350.875,6.0296,6.0296,6.0173,6.0173,35350.875
2007-12-28 11:35:00,9.74,9.76,9.73,9.74,238365.9,6.0234,6.0358,6.0173,6.0234,238365.9
2007-12-28 11:40:00,9.75,9.75,9.74,9.74,20200.5,6.0296,6.0296,6.0234,6.0234,20200.5
2007-12-28 11:45:00,9.75,9.75,9.74,9.74,32724.81,6.0296,6.0296,6.0234,6.0234,32724.81
2007-12-28 11:50:00,9.74,9.75,9.72,9.74,99386.46,6.0234,6.0296,6.0111,6.0234,99386.46
2007-12-28 11:55:00,9.74,9.74,9.71,9.72,75347.865,6.0234,6.0234,6.0049,6.0111,75347.865
2007-12-28 12:00:00,9.72,9.74,9.71,9.74,87064.155,6.0111,6.0234,6.0049,6.0234,87064.155
2007-12-28 12:05:00,9.74,9.74,9.73,9.73,7676.19,6.0234,6.0234,6.0173,6.0173,7676.19
2007-12-28 12:10:00,9.73,9.74,9.7,9.72,79286.9625,6.0173,6.0234,5.9987,6.0111,79286.9625
2007-12-28 12:15:00,9.72,9.74,9.71,9.71,30906.765,6.0111,6.0234,6.0049,6.0049,30906.765
2007-12-28 12:20:00,9.71,9.73,9.71,9.72,24947.6175,6.0049,6.0173,6.0049,6.0111,24947.6175
2007-12-28 12:25:00,9.73,9.73,9.7,9.71,22321.5525,6.0173,6.0173,5.9987,6.0049,22321.5525
2007-12-28 12:30:00,9.71,9.71,9.7,9.71,22321.5525,6.0049,6.0049,5.9987,6.0049,22321.5525
2007-12-28 12:35:00,9.71,9.71,9.7,9.71,3131.0775,6.0049,6.0049,5.9987,6.0049,3131.0775
2007-12-28 12:40:00,9.71,9.73,9.7,9.71,60500.4975,6.0049,6.0173,5.9987,6.0049,60500.4975
2007-12-28 12:45:00,9.7,9.71,9.68,9.7,61510.5225,5.9987,6.0049,5.9863,5.9987,61510.5225
2007-12-28 12:50:00,9.7,9.7,9.68,9.69,17170.425,5.9987,5.9987,5.9863,5.9925,17170.425
2007-12-28 12:55:00,9.69,9.7,9.68,9.7,45855.135,5.9925,5.9987,5.9863,5.9987,45855.135
2007-12-28 13:00:00,9.69,9.69,9.67,9.67,35047.8675,5.9925,5.9925,5.9802,5.9802,35047.8675
2007-12-28 13:05:00,9.67,9.71,9.67,9.69,118374.93,5.9802,6.0049,5.9802,5.9925,118374.93
2007-12-28 13:10:00,9.7,9.7,9.68,9.68,31007.7675,5.9987,5.9987,5.9863,5.9863,31007.7675
2007-12-28 13:15:00,9.68,9.69,9.66,9.67,72822.8025,5.9863,5.9925,5.974,5.9802,72822.8025
2007-12-28 13:20:00,9.67,9.7,9.66,9.7,107769.6675,5.9802,5.9987,5.974,5.9987,107769.6675
2007-12-28 13:25:00,9.7,9.7,9.69,9.69,39289.9725,5.9987,5.9987,5.9925,5.9925,39289.9725
2007-12-28 13:30:00,9.69,9.7,9.69,9.69,7777.1925,5.9925,5.9987,5.9925,5.9925,7777.1925
2007-12-28 13:35:00,9.7,9.7,9.68,9.69,25250.625,5.9987,5.9987,5.9863,5.9925,25250.625
2007-12-28 13:40:00,9.69,9.72,9.69,9.71,33633.8325,5.9925,6.0111,5.9925,6.0049,33633.8325
2007-12-28 13:45:00,9.72,9.73,9.7,9.73,75549.87,6.0111,6.0173,5.9987,6.0173,75549.87
2007-12-28 13:50:00,9.73,9.73,9.71,9.71,46360.1475,6.0173,6.0173,6.0049,6.0049,46360.1475
2007-12-28 13:55:00,9.71,9.72,9.71,9.72,12625.3125,6.0049,6.0111,6.0049,6.0111,12625.3125
2007-12-28 14:00:00,9.72,9.72,9.71,9.72,5050.125,6.0111,6.0111,6.0049,6.0111,5050.125
2007-12-28 14:05:00,9.72,9.72,9.71,9.72,6767.1675,6.0111,6.0111,6.0049,6.0111,6767.1675
2007-12-28 14:10:00,9.72,9.72,9.71,9.71,9797.2425,6.0111,6.0111,6.0049,6.0049,9797.2425
2007-12-28 14:15:00,9.71,9.72,9.7,9.71,66055.635,6.0049,6.0111,5.9987,6.0049,66055.635
2007-12-28 14:20:00,9.72,9.72,9.7,9.7,34744.86,6.0111,6.0111,5.9987,5.9987,34744.86
2007-12-28 14:25:00,9.7,9.72,9.7,9.71,28280.7,5.9987,6.0111,5.9987,6.0049,28280.7
2007-12-28 14:30:00,9.72,9.73,9.71,9.73,69590.7225,6.0111,6.0173,6.0049,6.0173,69590.7225
2007-12-28 14:35:00,9.73,9.75,9.73,9.75,143120.5425,6.0173,6.0296,6.0173,6.0296,143120.5425
2007-12-28 14:40:00,9.75,9.75,9.72,9.73,114334.83,6.0296,6.0296,6.0111,6.0173,114334.83
2007-12-28 14:45:00,9.74,9.76,9.73,9.76,61914.5325,6.0234,6.0358,6.0173,6.0358,61914.5325
2007-12-28 14:50:00,9.75,9.75,9.73,9.74,84438.09,6.0296,6.0296,6.0173,6.0234,84438.09
2007-12-28 14:55:00,9.74,9.75,9.73,9.74,54036.3375,6.0234,6.0296,6.0173,6.0234,54036.3375
2007-12-28 15:00:00,9.74,9.75,9.73,9.74,64035.585,6.0234,6.0296,6.0173,6.0234,64035.585
2007-12-28 15:05:00,9.75,9.76,9.73,9.76,109486.71,6.0296,6.0358,6.0173,6.0358,109486.71
2007-12-28 15:10:00,9.76,9.77,9.75,9.77,42926.0625,6.0358,6.042,6.0296,6.042,42926.0625
2007-12-28 15:15:00,9.77,9.79,9.76,9.78,81913.0275,6.042,6.0544,6.0358,6.0482,81913.0275
2007-12-28 15:20:00,9.78,9.79,9.77,9.78,53329.32,6.0482,6.0544,6.042,6.0482,53329.32
2007-12-28 15:25:00,9.78,9.79,9.77,9.79,110092.725,6.0482,6.0544,6.042,6.0544,110092.725
2007-12-28 15:30:00,9.79,9.8,9.78,9.79,72721.8,6.0544,6.0606,6.0482,6.0544,72721.8
2007-12-28 15:35:00,9.8,9.8,9.79,9.79,81105.0075,6.0606,6.0606,6.0544,6.0544,81105.0075
2007-12-28 15:40:00,9.8,9.8,9.78,9.78,155846.8575,6.0606,6.0606,6.0482,6.0482,155846.8575
2007-12-28 15:45:00,9.78,9.8,9.78,9.8,154735.83,6.0482,6.0606,6.0482,6.0606,154735.83
2007-12-28 15:50:00,9.8,9.82,9.79,9.81,172613.2725,6.0606,6.0729,6.0544,6.0667,172613.2725
2007-12-28 15:55:00,9.81,9.82,9.8,9.8,190490.715,6.0667,6.0729,6.0606,6.0606,190490.715
2007-12-31 09:30:00,9.85,9.93,9.83,9.87,124940.0925,6.0915,6.1409,6.0791,6.1038,124940.0925
2007-12-31 09:35:00,9.88,9.89,9.83,9.87,65651.625,6.11,6.1162,6.0791,6.1038,65651.625
2007-12-31 09:40:00,9.87,9.89,9.84,9.86,137666.4075,6.1038,6.1162,6.0853,6.0977,137666.4075
2007-12-31 09:45:00,9.86,9.87,9.84,9.85,38077.9425,6.0977,6.1038,6.0853,6.0915,38077.9425
2007-12-31 09:50:00,9.85,9.87,9.84,9.86,72115.785,6.0915,6.1038,6.0853,6.0977,72115.785
2007-12-31 09:55:00,9.85,9.86,9.84,9.84,68984.7075,6.0915,6.0977,6.0853,6.0853,68984.7075
2007-12-31 10:00:00,9.84,9.85,9.83,9.84,36966.915,6.0853,6.0915,6.0791,6.0853,36966.915
2007-12-31 10:05:00,9.84,9.85,9.83,9.84,52319.295,6.0853,6.0915,6.0791,6.0853,52319.295
2007-12-31 10:10:00,9.84,9.87,9.84,9.87,46360.1475,6.0853,6.1038,6.0853,6.1038,46360.1475
2007-12-31 10:15:00,9.87,9.87,9.83,9.83,48178.1925,6.1038,6.1038,6.0791,6.0791,48178.1925
2007-12-31 10:20:00,9.83,9.84,9.82,9.83,29997.7425,6.0791,6.0853,6.0729,6.0791,29997.7425
2007-12-31 10:25:00,9.83,9.84,9.82,9.83,25654.635,6.0791,6.0853,6.0729,6.0791,25654.635
2007-12-31 10:30:00,9.83,9.85,9.83,9.84,98174.43,6.0791,6.0915,6.0791,6.0853,98174.43
2007-12-31 10:35:00,9.85,9.85,9.83,9.83,24947.6175,6.0915,6.0915,6.0791,6.0791,24947.6175
2007-12-31 10:40:00,9.83,9.84,9.83,9.83,7878.195,6.0791,6.0853,6.0791,6.0791,7878.195
2007-12-31 10:45:00,9.83,9.85,9.83,9.84,44643.105,6.0791,6.0915,6.0791,6.0853,44643.105
2007-12-31 10:50:00,9.84,9.86,9.84,9.85,63328.5675,6.0853,6.0977,6.0853,6.0915,63328.5675
2007-12-31 10:55:00,9.85,9.85,9.84,9.84,44340.0975,6.0915,6.0915,6.0853,6.0853,44340.0975
2007-12-31 11:00:00,9.85,9.85,9.84,9.84,7070.175,6.0915,6.0915,6.0853,6.0853,7070.175
2007-12-31 11:05:00,9.84,9.85,9.83,9.84,148372.6725,6.0853,6.0915,6.0791,6.0853,148372.6725
2007-12-31 11:10:00,9.84,9.86,9.84,9.86,52622.3025,6.0853,6.0977,6.0853,6.0977,52622.3025
2007-12-31 11:15:00,9.85,9.86,9.84,9.84,41714.0325,6.0915,6.0977,6.0853,6.0853,41714.0325
2007-12-31 11:20:00,9.84,9.85,9.83,9.83,105547.6125,6.0853,6.0915,6.0791,6.0791,105547.6125
2007-12-31 11:25:00,9.84,9.85,9.82,9.82,147665.655,6.0853,6.0915,6.0729,6.0729,147665.655
2007-12-31 11:30:00,9.82,9.83,9.82,9.82,42017.04,6.0729,6.0791,6.0729,6.0729,42017.04
2007-12-31 11:35:00,9.82,9.85,9.82,9.84,133020.2925,6.0729,6.0915,6.0729,6.0853,133020.2925
2007-12-31 11:40:00,9.84,9.85,9.83,9.84,31512.78,6.0853,6.0915,6.0791,6.0853,31512.78
2007-12-31 11:45:00,9.84,9.84,9.83,9.83,30805.7625,6.0853,6.0853,6.0791,6.0791,30805.7625
2007-12-31 11:50:00,9.83,9.84,9.83,9.83,50804.2575,6.0791,6.0853,6.0791,6.0791,50804.2575
2007-12-31 11:55:00,9.84,9.84,9.83,9.83,41815.035,6.0853,6.0853,6.0791,6.0791,41815.035
2007-12-31 12:00:00,9.83,9.84,9.82,9.84,80802.0,6.0791,6.0853,6.0729,6.0853,80802.0
2007-12-31 12:05:00,9.84,9.84,9.83,9.84,39895.9875,6.0853,6.0853,6.0791,6.0853,39895.9875
2007-12-31 12:10:00,9.84,9.86,9.83,9.86,122112.0225,6.0853,6.0977,6.0791,6.0977,122112.0225
2007-12-31 12:15:00,9.86,9.86,9.84,9.84,55753.38,6.0977,6.0977,6.0853,6.0853,55753.38
2007-12-31 12:20:00,9.84,9.85,9.84,9.85,14140.35,6.0853,6.0915,6.0853,6.0915,14140.35
2007-12-31 12:25:00,9.84,9.85,9.83,9.83,32219.7975,6.0853,6.0915,6.0791,6.0791,32219.7975
2007-12-31 12:30:00,9.83,9.85,9.83,9.84,35148.87,6.0791,6.0915,6.0791,6.0853,35148.87
2007-12-31 12:35:00,9.84,9.85,9.84,9.85,33027.8175,6.0853,6.0915,6.0853,6.0915,33027.8175
2007-12-31 12:40:00,9.84,9.85,9.84,9.85,33532.83,6.0853,6.0915,6.0853,6.0915,33532.83
2007-12-31 12:45:00,9.85,9.85,9.84,9.84,57268.4175,6.0915,6.0915,6.0853,6.0853,57268.4175
2007-12-31 12:50:00,9.85,9.85,9.83,9.83,22523.5575,6.0915,6.0915,6.0791,6.0791,22523.5575
2007-12-31 12:55:00,9.83,9.84,9.81,9.81,92922.3,6.0791,6.0853,6.0667,6.0667,92922.3
2007-12-31 13:00:00,9.82,9.82,9.81,9.82,15857.3925,6.0729,6.0729,6.0667,6.0729,15857.3925
2007-12-31 13:05:00,9.82,9.83,9.82,9.83,51713.28,6.0729,6.0791,6.0729,6.0791,51713.28
2007-12-31 13:10:00,9.83,9.86,9.82,9.86,126253.125,6.0791,6.0977,6.0729,6.0977,126253.125
2007-12-31 13:15:00,9.85,9.86,9.84,9.85,71004.7575,6.0915,6.0977,6.0853,6.0915,71004.7575
2007-12-31 13:20:00,9.84,9.86,9.84,9.86,67974.6825,6.0853,6.0977,6.0853,6.0977,67974.6825
2007-12-31 13:25:00,9.86,9.86,9.85,9.86,66459.645,6.0977,6.0977,6.0915,6.0977,66459.645
2007-12-31 13:30:00,9.86,9.86,9.83,9.84,145645.605,6.0977,6.0977,6.0791,6.0853,145645.605
2007-12-31 13:35:00,9.84,9.85,9.84,9.84,41411.025,6.0853,6.0915,6.0853,6.0853,41411.025
2007-12-31 13:40:00,9.85,9.85,9.84,9.85,30704.76,6.0915,6.0915,6.0853,6.0915,30704.76
2007-12-31 13:45:00,9.85,9.85,9.84,9.84,50602.2525,6.0915,6.0915,6.0853,6.0853,50602.2525
2007-12-31 13:50:00,9.84,9.85,9.84,9.84,27068.67,6.0853,6.0915,6.0853,6.0853,27068.67
2007-12-31 13:55:00,9.84,9.85,9.84,9.84,15251.3775,6.0853,6.0915,6.0853,6.0853,15251.3775
2007-12-31 14:00:00,9.85,9.85,9.84,9.85,35047.8675,6.0915,6.0915,6.0853,6.0915,35047.8675
2007-12-31 14:05:00,9.85,9.85,9.84,9.85,36259.8975,6.0915,6.0915,6.0853,6.0915,36259.8975
2007-12-31 14:10:00,9.84,9.86,9.84,9.86,87468.165,6.0853,6.0977,6.0853,6.0977,87468.165
2007-12-31 14:15:00,9.86,9.86,9.85,9.86,41007.015,6.0977,6.0977,6.0915,6.0977,41007.015
2007-12-31 14:20:00,9.86,9.87,9.85,9.86,68277.69,6.0977,6.1038,6.0915,6.0977,68277.69
2007-12-31 14:25:00,9.86,9.87,9.85,9.86,76559.895,6.0977,6.1038,6.0915,6.0977,76559.895
2007-12-31 14:30:00,9.85,9.86,9.85,9.86,44946.1125,6.0915,6.0977,6.0915,6.0977,44946.1125
2007-12-31 14:35:00,9.85,9.86,9.85,9.86,46966.1625,6.0915,6.0977,6.0915,6.0977,46966.1625
2007-12-31 14:40:00,9.86,9.92,9.85,9.9,368659.125,6.0977,6.1348,6.0915,6.1224,368659.125
2007-12-31 14:45:00,9.91,9.92,9.89,9.91,79286.9625,6.1286,6.1348,6.1162,6.1286,79286.9625
2007-12-31 14:50:00,9.91,9.92,9.89,9.91,97063.4025,6.1286,6.1348,6.1162,6.1286,97063.4025
2007-12-31 14:55:00,9.91,9.92,9.9,9.9,34744.86,6.1286,6.1348,6.1224,6.1224,34744.86
2007-12-31 15:00:00,9.9,9.91,9.89,9.89,45148.1175,6.1224,6.1286,6.1162,6.1162,45148.1175
2007-12-31 15:05:00,9.89,9.9,9.89,9.89,32421.8025,6.1162,6.1224,6.1162,6.1162,32421.8025
2007-12-31 15:10:00,9.89,9.91,9.89,9.9,75246.8625,6.1162,6.1286,6.1162,6.1224,75246.8625
2007-12-31 15:15:00,9.9,9.91,9.9,9.9,60500.4975,6.1224,6.1286,6.1224,6.1224,60500.4975
2007-12-31 15:20:00,9.9,9.9,9.86,9.87,160694.9775,6.1224,6.1224,6.0977,6.1038,160694.9775
2007-12-31 15:25:00,9.87,9.89,9.87,9.87,69186.7125,6.1038,6.1162,6.1038,6.1038,69186.7125
2007-12-31 15:30:00,9.87,9.91,9.86,9.89,276443.8425,6.1038,6.1286,6.0977,6.1162,276443.8425
2007-12-31 15:35:00,9.89,9.9,9.88,9.9,328561.1325,6.1162,6.1224,6.11,6.1224,328561.1325
2007-12-31 15:40:00,9.91,9.91,9.88,9.89,129081.195,6.1286,6.1286,6.11,6.1162,129081.195
2007-12-31 15:45:00,9.89,9.9,9.84,9.88,178269.4125,6.1162,6.1224,6.0853,6.11,178269.4125
2007-12-31 15:50:00,9.88,9.92,9.86,9.87,360578.925,6.11,6.1348,6.0977,6.1038,360578.925
2007-12-31 15:55:00,9.87,9.92,9.86,9.87,499255.3575,6.1038,6.1348,6.0977,6.1038,499255.3575
2008-01-02 09:30:00,9.74,9.8,9.74,9.77,224730.5625,6.0234,6.0606,6.0234,6.042,224730.5625
2008-01-02 09:35:00,9.77,9.78,9.72,9.75,89488.215,6.042,6.0482,6.0111,6.0296,89488.215
2008-01-02 09:40:00,9.76,9.79,9.75,9.79,399565.89,6.0358,6.0544,6.0296,6.0544,399565.89
2008-01-02 09:45:00,9.78,9.79,9.77,9.79,190086.705,6.0482,6.0544,6.042,6.0544,190086.705
2008-01-02 09:50:00,9.79,9.79,9.76,9.78,130394.2275,6.0544,6.0544,6.0358,6.0482,130394.2275
2008-01-02 09:55:00,9.77,9.78,9.74,9.77,200186.955,6.042,6.0482,6.0234,6.042,200186.955
2008-01-02 10:00:00,9.77,9.78,9.71,9.75,253011.2625,6.042,6.0482,6.0049,6.0296,253011.2625
2008-01-02 10:05:00,9.75,9.75,9.71,9.73,325531.0575,6.0296,6.0296,6.0049,6.0173,325531.0575
2008-01-02 10:10:00,9.73,9.75,9.72,9.73,280180.935,6.0173,6.0296,6.0111,6.0173,280180.935
2008-01-02 10:15:00,9.73,9.74,9.69,9.7,275029.8075,6.0173,6.0234,5.9925,5.9987,275029.8075
2008-01-02 10:20:00,9.7,9.72,9.66,9.7,375830.3025,5.9987,6.0111,5.974,5.9987,375830.3025
2008-01-02 10:25:00,9.7,9.71,9.69,9.7,62116.5375,5.9987,6.0049,5.9925,5.9987,62116.5375
2008-01-02 10:30:00,9.69,9.7,9.69,9.69,118980.945,5.9925,5.9987,5.9925,5.9925,118980.945
2008-01-02 10:35:00,9.69,9.7,9.67,9.69,178673.4225,5.9925,5.9987,5.9802,5.9925,178673.4225
2008-01-02 10:40:00,9.7,9.71,9.69,9.7,159280.9425,5.9987,6.0049,5.9925,5.9987,159280.9425
2008-01-02 10:45:00,9.7,9.71,9.68,9.68,59490.4725,5.9987,6.0049,5.9863,5.9863,59490.4725
2008-01-02 10:50:00,9.68,9.69,9.67,9.69,159179.94,5.9863,5.9925,5.9802,5.9925,159179.94
2008-01-02 10:55:00,9.69,9.69,9.68,9.68,101103.5025,5.9925,5.9925,5.9863,5.9863,101103.5025
2008-01-02 11:00:00,9.68,9.69,9.66,9.67,103325.5575,5.9863,5.9925,5.974,5.9802,103325.5575
2008-01-02 11:05:00,9.67,9.68,9.67,9.68,98073.4275,5.9802,5.9863,5.9802,5.9863,98073.4275
2008-01-02 11:10:00,9.67,9.68,9.62,9.62,152816.7825,5.9802,5.9863,5.9492,5.9492,152816.7825
2008-01-02 11:15:00,9.63,9.63,9.58,9.58,174330.315,5.9554,5.9554,5.9245,5.9245,174330.315
2008-01-02 11:20:00,9.58,9.59,9.56,9.57,234123.795,5.9245,5.9307,5.9121,5.9183,234123.795
2008-01-02 11:25:00,9.57,9.58,9.56,9.58,194732.82,5.9183,5.9245,5.9121,5.9245,194732.82
2008-01-02 11:30:00,9.57,9.58,9.56,9.56,110900.745,5.9183,5.9245,5.9121,5.9121,110900.745
2008-01-02 11:35:00,9.56,9.57,9.55,9.55,122617.035,5.9121,5.9183,5.9059,5.9059,122617.035
2008-01-02 11:40:00,9.55,9.56,9.52,9.52,155644.8525,5.9059,5.9121,5.8874,5.8874,155644.8525
2008-01-02 11:45:00,9.52,9.54,9.5,9.54,127970.1675,5.8874,5.8998,5.875,5.8998,127970.1675
2008-01-02 11:50:00,9.53,9.56,9.53,9.56,85448.115,5.8936,5.9121,5.8936,5.9121,85448.115
2008-01-02 11:55:00,9.56,9.56,9.55,9.55,72721.8,5.9121,5.9121,5.9059,5.9059,72721.8
2008-01-02 12:00:00,9.55,9.56,9.51,9.51,223316.5275,5.9059,5.9121,5.8812,5.8812,223316.5275
2008-01-02 12:05:00,9.51,9.52,9.5,9.5,85549.1175,5.8812,5.8874,5.875,5.875,85549.1175
2008-01-02 12:10:00,9.5,9.51,9.48,9.48,172209.2625,5.875,5.8812,5.8627,5.8627,172209.2625
2008-01-02 12:15:00,9.48,9.49,9.44,9.48,329874.165,5.8627,5.8688,5.8379,5.8627,329874.165
2008-01-02 12:20:00,9.48,9.48,9.41,9.44,264020.535,5.8627,5.8627,5.8194,5.8379,264020.535
2008-01-02 12:25:00,9.44,9.45,9.43,9.44,127566.1575,5.8379,5.8441,5.8317,5.8379,127566.1575
2008-01-02 12:30:00,9.43,9.45,9.43,9.44,150493.725,5.8317,5.8441,5.8317,5.8379,150493.725
2008-01-02 12:35:00,9.44,9.48,9.43,9.47,120798.99,5.8379,5.8627,5.8317,5.8565,120798.99
2008-01-02 12:40:00,9.47,9.48,9.46,9.48,130192.2225,5.8565,5.8627,5.8503,5.8627,130192.2225
2008-01-02 12:45:00,9.48,9.48,9.47,9.47,133020.2925,5.8627,5.8627,5.8565,5.8565,133020.2925
2008-01-02 12:50:00,9.47,9.48,9.46,9.48,120697.9875,5.8565,5.8627,5.8503,5.8627,120697.9875
2008-01-02 12:55:00,9.48,9.5,9.48,9.49,111405.7575,5.8627,5.875,5.8627,5.8688,111405.7575
2008-01-02 13:00:00,9.49,9.5,9.48,9.48,156755.88,5.8688,5.875,5.8627,5.8627,156755.88
2008-01-02 13:05:00,9.48,9.49,9.48,9.48,113526.81,5.8627,5.8688,5.8627,5.8627,113526.81
2008-01-02 13:10:00,9.48,9.48,9.46,9.48,115748.865,5.8627,5.8627,5.8503,5.8627,115748.865
2008-01-02 13:15:00,9.48,9.53,9.47,9.52,201802.995,5.8627,5.8936,5.8565,5.8874,201802.995
2008-01-02 13:20:00,9.52,9.52,9.5,9.51,78579.945,5.8874,5.8874,5.875,5.8812,78579.945
2008-01-02 13:25:00,9.51,9.51,9.48,9.48,53834.3325,5.8812,5.8812,5.8627,5.8627,53834.3325
2008-01-02 13:30:00,9.48,9.49,9.48,9.48,43229.07,5.8627,5.8688,5.8627,5.8627,43229.07
2008-01-02 13:35:00,9.49,9.49,9.48,9.49,140696.4825,5.8688,5.8688,5.8627,5.8688,140696.4825
2008-01-02 13:40:00,9.48,9.49,9.48,9.48,63833.58,5.8627,5.8688,5.8627,5.8627,63833.58
2008-01-02 13:45:00,9.48,9.49,9.48,9.49,178269.4125,5.8627,5.8688,5.8627,5.8688,178269.4125
2008-01-02 13:50:00,9.49,9.5,9.49,9.49,56056.3875,5.8688,5.875,5.8688,5.8688,56056.3875
2008-01-02 13:55:00,9.49,9.5,9.48,9.48,107264.655,5.8688,5.875,5.8627,5.8627,107264.655
2008-01-02 14:00:00,9.48,9.5,9.48,9.48,128172.1725,5.8627,5.875,5.8627,5.8627,128172.1725
2008-01-02 14:05:00,9.48,9.5,9.48,9.5,190894.725,5.8627,5.875,5.8627,5.875,190894.725
2008-01-02 14:10:00,9.5,9.51,9.49,9.49,122819.04,5.875,5.8812,5.8688,5.8688,122819.04
2008-01-02 14:15:00,9.49,9.52,9.49,9.5,152614.7775,5.8688,5.8874,5.8688,5.875,152614.7775
2008-01-02 14:20:00,9.51,9.51,9.48,9.48,155543.85,5.8812,5.8812,5.8627,5.8627,155543.85
2008-01-02 14:25:00,9.48,9.48,9.48,9.48,71408.7675,5.8627,5.8627,5.8627,5.8627,71408.7675
2008-01-02 14:30:00,9.48,9.48,9.48,9.48,57268.4175,5.8627,5.8627,5.8627,5.8627,57268.4175
2008-01-02 14:35:00,9.48,9.48,9.48,9.48,166856.13,5.8627,5.8627,5.8627,5.8627,166856.13
2008-01-02 14:40:00,9.48,9.48,9.46,9.48,185945.6025,5.8627,5.8627,5.8503,5.8627,185945.6025
2008-01-02 14:45:00,9.48,9.48,9.47,9.48,13736.34,5.8627,5.8627,5.8565,5.8627,13736.34
2008-01-02 14:50:00,9.47,9.48,9.47,9.48,97366.41,5.8565,5.8627,5.8565,5.8627,97366.41
2008-01-02 14:55:00,9.48,9.48,9.45,9.46,195237.8325,5.8627,5.8627,5.8441,5.8503,195237.8325
2008-01-02 15:00:00,9.46,9.46,9.42,9.43,204328.0575,5.8503,5.8503,5.8256,5.8317,204328.0575
2008-01-02 15:05:00,9.42,9.43,9.4,9.41,221599.485,5.8256,5.8317,5.8132,5.8194,221599.485
2008-01-02 15:10:00,9.41,9.44,9.4,9.44,299674.4175,5.8194,5.8379,5.8132,5.8379,299674.4175
2008-01-02 15:15:00,9.44,9.46,9.43,9.44,236547.855,5.8379,5.8503,5.8317,5.8379,236547.855
2008-01-02 15:20:00,9.44,9.46,9.43,9.46,136858.3875,5.8379,5.8503,5.8317,5.8503,136858.3875
2008-01-02 15:25:00,9.46,9.47,9.44,9.46,187864.65,5.8503,5.8565,5.8379,5.8503,187864.65
2008-01-02 15:30:00,9.46,9.5,9.46,9.49,147160.6425,5.8503,5.875,5.8503,5.8688,147160.6425
2008-01-02 15:35:00,9.48,9.49,9.47,9.48,225235.575,5.8627,5.8688,5.8565,5.8627,225235.575
2008-01-02 15:40:00,9.48,9.49,9.47,9.48,232103.745,5.8627,5.8688,5.8565,5.8627,232103.745
2008-01-02 15:45:00,9.48,9.48,9.48,9.48,172613.2725,5.8627,5.8627,5.8627,5.8627,172613.2725
2008-01-02 15:50:00,9.48,9.49,9.48,9.49,268464.645,5.8627,5.8688,5.8627,5.8688,268464.645
2008-01-02 15:55:00,9.49,9.5,9.48,9.48,365124.0375,5.8688,5.875,5.8627,5.8627,365124.0375
2008-01-03 09:30:00,9.42,9.48,9.41,9.48,156250.8675,5.8256,5.8627,5.8194,5.8627,156250.8675
2008-01-03 09:35:00,9.49,9.54,9.49,9.53,161098.9875,5.8688,5.8998,5.8688,5.8936,161098.9875
2008-01-03 09:40:00,9.52,9.53,9.48,9.48,139484.4525,5.8874,5.8936,5.8627,5.8627,139484.4525
2008-01-03 09:45:00,9.48,9.49,9.44,9.45,111001.7475,5.8627,5.8688,5.8379,5.8441,111001.7475
2008-01-03 09:50:00,9.45,9.47,9.44,9.46,124536.0825,5.8441,5.8565,5.8379,5.8503,124536.0825
2008-01-03 09:55:00,9.46,9.48,9.45,9.47,75448.8675,5.8503,5.8627,5.8441,5.8565,75448.8675
2008-01-03 10:00:00,9.47,9.51,9.47,9.5,164836.08,5.8565,5.8812,5.8565,5.875,164836.08
2008-01-03 10:05:00,9.5,9.53,9.49,9.53,114637.8375,5.875,5.8936,5.8688,5.8936,114637.8375
2008-01-03 10:10:00,9.52,9.53,9.48,9.48,139787.46,5.8874,5.8936,5.8627,5.8627,139787.46
2008-01-03 10:15:00,9.48,9.49,9.48,9.48,51713.28,5.8627,5.8688,5.8627,5.8627,51713.28
2008-01-03 10:20:00,9.48,9.48,9.46,9.47,52723.305,5.8627,5.8627,5.8503,5.8565,52723.305
2008-01-03 10:25:00,9.46,9.47,9.45,9.45,82317.0375,5.8503,5.8565,5.8441,5.8441,82317.0375
2008-01-03 10:30:00,9.45,9.47,9.45,9.46,1159710.705,5.8441,5.8565,5.8441,5.8503,1159710.705
2008-01-03 10:35:00,9.46,9.48,9.41,9.43,379971.405,5.8503,5.8627,5.8194,5.8317,379971.405
2008-01-03 10:40:00,9.42,9.44,9.42,9.42,200590.965,5.8256,5.8379,5.8256,5.8256,200590.965
2008-01-03 10:45:00,9.42,9.43,9.42,9.43,205035.075,5.8256,5.8317,5.8256,5.8317,205035.075
2008-01-03 10:50:00,9.42,9.43,9.41,9.43,111809.7675,5.8256,5.8317,5.8194,5.8317,111809.7675
2008-01-03 10:55:00,9.43,9.45,9.43,9.45,107062.65,5.8317,5.8441,5.8317,5.8441,107062.65
2008-01-03 11:00:00,9.45,9.45,9.42,9.43,185440.59,5.8441,5.8441,5.8256,5.8317,185440.59
2008-01-03 11:05:00,9.43,9.43,9.38,9.41,167765.1525,5.8317,5.8317,5.8008,5.8194,167765.1525
2008-01-03 11:10:00,9.41,9.42,9.41,9.41,49794.2325,5.8194,5.8256,5.8194,5.8194,49794.2325
2008-01-03 11:15:00,9.41,9.43,9.4,9.42,64843.605,5.8194,5.8317,5.8132,5.8256,64843.605
2008-01-03 11:20:00,9.43,9.44,9.42,9.43,46360.1475,5.8317,5.8379,5.8256,5.8317,46360.1475
2008-01-03 11:25:00,9.43,9.43,9.42,9.42,30805.7625,5.8317,5.8317,5.8256,5.8256,30805.7625
2008-01-03 11:30:00,9.43,9.44,9.42,9.43,63732.5775,5.8317,5.8379,5.8256,5.8317,63732.5775
2008-01-03 11:35:00,9.43,9.43,9.41,9.42,57167.415,5.8317,5.8317,5.8194,5.8256,57167.415
2008-01-03 11:40:00,9.43,9.43,9.42,9.43,33633.8325,5.8317,5.8317,5.8256,5.8317,33633.8325
2008-01-03 11:45:00,9.43,9.44,9.42,9.43,40097.9925,5.8317,5.8379,5.8256,5.8317,40097.9925
2008-01-03 11:50:00,9.44,9.45,9.41,9.45,762568.875,5.8379,5.8441,5.8194,5.8441,762568.875
2008-01-03 11:55:00,9.44,9.44,9.43,9.43,92619.2925,5.8379,5.8379,5.8317,5.8317,92619.2925
2008-01-03 12:00:00,9.43,9.45,9.43,9.43,163321.0425,5.8317,5.8441,5.8317,5.8317,163321.0425
2008-01-03 12:05:00,9.43,9.44,9.43,9.44,32724.81,5.8317,5.8379,5.8317,5.8379,32724.81
2008-01-03 12:10:00,9.44,9.44,9.43,9.43,149887.71,5.8379,5.8379,5.8317,5.8317,149887.71
2008-01-03 12:15:00,9.44,9.44,9.43,9.44,102921.5475,5.8379,5.8379,5.8317,5.8379,102921.5475
2008-01-03 12:20:00,9.44,9.44,9.43,9.44,166957.1325,5.8379,5.8379,5.8317,5.8379,166957.1325
2008-01-03 12:25:00,9.43,9.45,9.43,9.43,95851.3725,5.8317,5.8441,5.8317,5.8317,95851.3725
2008-01-03 12:30:00,9.44,9.44,9.43,9.44,21311.5275,5.8379,5.8379,5.8317,5.8379,21311.5275
2008-01-03 12:35:00,9.44,9.45,9.43,9.44,140494.4775,5.8379,5.8441,5.8317,5.8379,140494.4775
2008-01-03 12:40:00,9.44,9.44,9.42,9.42,65550.6225,5.8379,5.8379,5.8256,5.8256,65550.6225
2008-01-03 12:45:00,9.43,9.44,9.42,9.44,23735.5875,5.8317,5.8379,5.8256,5.8379,23735.5875
2008-01-03 12:50:00,9.43,9.44,9.43,9.44,33229.8225,5.8317,5.8379,5.8317,5.8379,33229.8225
2008-01-03 12:55:00,9.44,9.44,9.42,9.42,41714.0325,5.8379,5.8379,5.8256,5.8256,41714.0325
2008-01-03 13:00:00,9.43,9.43,9.42,9.43,14140.35,5.8317,5.8317,5.8256,5.8317,14140.35
2008-01-03 13:05:00,9.43,9.43,9.42,9.42,6262.155,5.8317,5.8317,5.8256,5.8256,6262.155
2008-01-03 13:10:00,9.43,9.43,9.42,9.43,7676.19,5.8317,5.8317,5.8256,5.8317,7676.19
2008-01-03 13:15:00,9.42,9.43,9.38,9.39,127263.15,5.8256,5.8317,5.8008,5.807,127263.15
2008-01-03 13:20:00,9.39,9.4,9.38,9.4,73125.81,5.807,5.8132,5.8008,5.8132,73125.81
2008-01-03 13:25:00,9.4,9.4,9.38,9.39,38784.96,5.8132,5.8132,5.8008,5.807,38784.96
2008-01-03 13:30:00,9.39,9.39,9.38,9.38,269272.665,5.807,5.807,5.8008,5.8008,269272.665
2008-01-03 13:35:00,9.38,9.39,9.38,9.39,28684.71,5.8008,5.807,5.8008,5.807,28684.71
2008-01-03 13:40:00,9.39,9.4,9.38,9.38,73125.81,5.807,5.8132,5.8008,5.8008,73125.81
2008-01-03 13:45:00,9.38,9.39,9.38,9.38,381789.45,5.8008,5.807,5.8008,5.8008,381789.45
2008-01-03 13:50:00,9.38,9.38,9.37,9.38,18483.4575,5.8008,5.8008,5.7946,5.8008,18483.4575
2008-01-03 13:55:00,9.38,9.38,9.33,9.33,251092.215,5.8008,5.8008,5.7699,5.7699,251092.215
2008-01-03 14:00:00,9.33,9.34,9.32,9.33,83428.065,5.7699,5.7761,5.7637,5.7699,83428.065
2008-01-03 14:05:00,9.33,9.33,9.32,9.33,78680.9475,5.7699,5.7699,5.7637,5.7699,78680.9475
2008-01-03 14:10:00,9.33,9.34,9.31,9.34,152917.785,5.7699,5.7761,5.7575,5.7761,152917.785
2008-01-03 14:15:00,9.34,9.36,9.33,9.36,45855.135,5.7761,5.7884,5.7699,5.7884,45855.135
2008-01-03 14:20:00,9.36,9.38,9.35,9.38,58884.4575,5.7884,5.8008,5.7823,5.8008,58884.4575
2008-01-03 14:25:00,9.38,9.38,9.37,9.37,29189.7225,5.8008,5.8008,5.7946,5.7946,29189.7225
2008-01-03 14:30:00,9.38,9.38,9.35,9.35,88983.2025,5.8008,5.8008,5.7823,5.7823,88983.2025
2008-01-03 14:35:00,9.35,9.37,9.35,9.37,71004.7575,5.7823,5.7946,5.7823,5.7946,71004.7575
2008-01-03 14:40:00,9.37,9.37,9.36,9.36,64742.6025,5.7946,5.7946,5.7884,5.7884,64742.6025
2008-01-03 14:45:00,9.36,9.37,9.34,9.35,70701.75,5.7884,5.7946,5.7761,5.7823,70701.75
2008-01-03 14:50:00,9.34,9.37,9.34,9.36,71004.7575,5.7761,5.7946,5.7761,5.7884,71004.7575
2008-01-03 14:55:00,9.36,9.36,9.34,9.34,46865.16,5.7884,5.7884,5.7761,5.7761,46865.16
2008-01-03 15:00:00,9.34,9.35,9.34,9.34,26159.6475,5.7761,5.7823,5.7761,5.7761,26159.6475
2008-01-03 15:05:00,9.34,9.35,9.33,9.34,109486.71,5.7761,5.7823,5.7699,5.7761,109486.71
2008-01-03 15:10:00,9.34,9.35,9.33,9.34,114031.8225,5.7761,5.7823,5.7699,5.7761,114031.8225
2008-01-03 15:15:00,9.34,9.34,9.32,9.34,123021.045,5.7761,5.7761,5.7637,5.7761,123021.045
2008-01-03 15:20:00,9.34,9.34,9.32,9.34,81408.015,5.7761,5.7761,5.7637,5.7761,81408.015
2008-01-03 15:25:00,9.34,9.35,9.32,9.33,106153.6275,5.7761,5.7823,5.7637,5.7699,106153.6275
2008-01-03 15:30:00,9.32,9.33,9.32,9.33,69792.7275,5.7637,5.7699,5.7637,5.7699,69792.7275
2008-01-03 15:35:00,9.33,9.34,9.32,9.33,344620.53,5.7699,5.7761,5.7637,5.7699,344620.53
2008-01-03 15:40:00,9.34,9.36,9.34,9.35,184733.5725,5.7761,5.7884,5.7761,5.7823,184733.5725
2008-01-03 15:45:00,9.35,9.35,9.34,9.34,89791.2225,5.7823,5.7823,5.7761,5.7761,89791.2225
2008-01-03 15:50:00,9.34,9.36,9.34,9.35,209176.1775,5.7761,5.7884,5.7761,5.7823,209176.1775
2008-01-03 15:55:00,9.34,9.35,9.32,9.34,288160.1325,5.7761,5.7823,5.7637,5.7761,288160.1325
2008-01-04 09:30:00,9.31,9.37,9.27,9.28,275433.8175,5.7575,5.7946,5.7328,5.739,275433.8175
2008-01-04 09:35:00,9.28,9.29,9.16,9.16,315935.82,5.739,5.7452,5.6648,5.6648,315935.82
2008-01-04 09:40:00,9.16,9.2,9.16,9.19,108375.6825,5.6648,5.6895,5.6648,5.6833,108375.6825
2008-01-04 09:45:00,9.19,9.19,9.18,9.18,141100.4925,5.6833,5.6833,5.6771,5.6771,141100.4925
2008-01-04 09:50:00,9.18,9.22,9.18,9.19,333510.255,5.6771,5.7019,5.6771,5.6833,333510.255
2008-01-04 09:55:00,9.19,9.2,9.18,9.19,218165.4,5.6833,5.6895,5.6771,5.6833,218165.4
2008-01-04 10:00:00,9.19,9.23,9.17,9.19,266747.6025,5.6833,5.7081,5.6709,5.6833,266747.6025
2008-01-04 10:05:00,9.19,9.19,9.18,9.19,64944.6075,5.6833,5.6833,5.6771,5.6833,64944.6075
2008-01-04 10:10:00,9.18,9.19,9.15,9.15,188268.66,5.6771,5.6833,5.6586,5.6586,188268.66
2008-01-04 10:15:00,9.16,9.16,9.12,9.12,214933.32,5.6648,5.6648,5.64,5.64,214933.32
2008-01-04 10:20:00,9.12,9.13,9.11,9.11,142514.5275,5.64,5.6462,5.6338,5.6338,142514.5275
2008-01-04 10:25:00,9.12,9.12,9.08,9.09,217155.375,5.64,5.64,5.6153,5.6215,217155.375
2008-01-04 10:30:00,9.09,9.12,9.09,9.11,177158.385,5.6215,5.64,5.6215,5.6338,177158.385
2008-01-04 10:35:00,9.11,9.12,9.09,9.1,239173.92,5.6338,5.64,5.6215,5.6277,239173.92
2008-01-04 10:40:00,9.1,9.13,9.1,9.11,146150.6175,5.6277,5.6462,5.6277,5.6338,146150.6175
2008-01-04 10:45:00,9.1,9.11,9.06,9.07,311693.715,5.6277,5.6338,5.6029,5.6091,311693.715
2008-01-04 10:50:00,9.07,9.08,9.03,9.04,349266.645,5.6091,5.6153,5.5844,5.5905,349266.645
2008-01-04 10:55:00,9.04,9.05,9.02,9.03,183521.5425,5.5905,5.5967,5.5782,5.5844,183521.5425
2008-01-04 11:00:00,9.02,9.07,9.02,9.05,195136.83,5.5782,5.6091,5.5782,5.5967,195136.83
2008-01-04 11:05:00,9.05,9.05,9.01,9.01,202914.0225,5.5967,5.5967,5.572,5.572,202914.0225
2008-01-04 11:10:00,9.02,9.07,8.99,9.05,303512.5125,5.5782,5.6091,5.5596,5.5967,303512.5125
2008-01-04 11:15:00,9.05,9.06,9.02,9.02,597227.7825,5.5967,5.6029,5.5782,5.5782,597227.7825
2008-01-04 11:20:00,9.02,9.04,9.01,9.03,288564.1425,5.5782,5.5905,5.572,5.5844,288564.1425
2008-01-04 11:25:00,9.04,9.06,9.03,9.06,168775.1775,5.5905,5.6029,5.5844,5.6029,168775.1775
2008-01-04 11:30:00,9.05,9.07,9.03,9.04,147261.645,5.5967,5.6091,5.5844,5.5905,147261.645
2008-01-04 11:35:00,9.05,9.05,9.02,9.03,348155.6175,5.5967,5.5967,5.5782,5.5844,348155.6175
2008-01-04 11:40:00,9.03,9.04,8.98,8.99,206853.12,5.5844,5.5905,5.5534,5.5596,206853.12
2008-01-04 11:45:00,8.99,9.02,8.99,9.0,127263.15,5.5596,5.5782,5.5596,5.5658,127263.15
2008-01-04 11:50:00,9.0,9.01,9.0,9.0,93730.32,5.5658,5.572,5.5658,5.5658,93730.32
2008-01-04 11:55:00,9.0,9.03,9.0,9.01,126859.14,5.5658,5.5844,5.5658,5.572,126859.14
2008-01-04 12:00:00,9.02,9.02,9.01,9.01,126859.14,5.5782,5.5782,5.572,5.572,126859.14
2008-01-04 12:05:00,9.01,9.05,9.0,9.04,190995.7275,5.572,5.5967,5.5658,5.5905,190995.7275
2008-01-04 12:10:00,9.04,9.05,9.03,9.04,185844.6,5.5905,5.5967,5.5844,5.5905,185844.6
2008-01-04 12:15:00,9.03,9.04,8.96,8.99,338358.375,5.5844,5.5905,5.5411,5.5596,338358.375
2008-01-04 12:20:00,9.0,9.01,8.99,8.99,117667.9125,5.5658,5.572,5.5596,5.5596,117667.9125
2008-01-04 12:25:00,8.99,9.0,8.94,8.96,177360.39,5.5596,5.5658,5.5287,5.5411,177360.39
2008-01-04 12:30:00,8.95,8.96,8.92,8.94,149887.71,5.5349,5.5411,5.5163,5.5287,149887.71
2008-01-04 12:35:00,8.94,8.95,8.93,8.93,180289.4625,5.5287,5.5349,5.5225,5.5225,180289.4625
2008-01-04 12:40:00,8.94,8.98,8.93,8.98,216448.3575,5.5287,5.5534,5.5225,5.5534,216448.3575
2008-01-04 12:45:00,8.97,8.98,8.96,8.98,82923.0525,5.5473,5.5534,5.5411,5.5534,82923.0525
2008-01-04 12:50:00,8.99,9.0,8.95,8.96,108375.6825,5.5596,5.5658,5.5349,5.5411,108375.6825
2008-01-04 12:55:00,8.96,8.97,8.95,8.95,62621.55,5.5411,5.5473,5.5349,5.5349,62621.55
2008-01-04 13:00:00,8.95,8.95,8.92,8.92,105446.61,5.5349,5.5349,5.5163,5.5163,105446.61
2008-01-04 13:05:00,8.92,8.94,8.91,8.93,493700.22,5.5163,5.5287,5.5102,5.5225,493700.22
2008-01-04 13:10:00,8.93,8.93,8.89,8.92,493094.205,5.5225,5.5225,5.4978,5.5163,493094.205
2008-01-04 13:15:00,8.92,8.95,8.91,8.93,357649.8525,5.5163,5.5349,5.5102,5.5225,357649.8525
2008-01-04 13:20:00,8.93,8.94,8.89,8.91,319773.915,5.5225,5.5287,5.4978,5.5102,319773.915
2008-01-04 13:25:00,8.9,8.91,8.88,8.9,154533.825,5.504,5.5102,5.4916,5.504,154533.825
2008-01-04 13:30:00,8.9,8.91,8.88,8.88,253819.2825,5.504,5.5102,5.4916,5.4916,253819.2825
2008-01-04 13:35:00,8.88,8.9,8.87,8.89,258768.405,5.4916,5.504,5.4854,5.4978,258768.405
2008-01-04 13:40:00,8.89,8.89,8.83,8.85,387647.595,5.4978,5.4978,5.4607,5.473,387647.595
2008-01-04 13:45:00,8.85,8.86,8.83,8.85,210994.2225,5.473,5.4792,5.4607,5.473,210994.2225
2008-01-04 13:50:00,8.85,8.89,8.85,8.89,304724.5425,5.473,5.4978,5.473,5.4978,304724.5425
2008-01-04 13:55:00,8.89,8.89,8.86,8.86,410979.1725,5.4978,5.4978,5.4792,5.4792,410979.1725
2008-01-04 14:00:00,8.86,8.87,8.84,8.85,438754.86,5.4792,5.4854,5.4669,5.473,438754.86
2008-01-04 14:05:00,8.86,8.86,8.84,8.85,510567.6375,5.4792,5.4792,5.4669,5.473,510567.6375
2008-01-04 14:10:00,8.84,8.85,8.82,8.82,206651.115,5.4669,5.473,5.4545,5.4545,206651.115
2008-01-04 14:15:00,8.82,8.86,8.82,8.84,340681.4325,5.4545,5.4792,5.4545,5.4669,340681.4325
2008-01-04 14:20:00,8.85,8.85,8.83,8.84,233315.775,5.473,5.473,5.4607,5.4669,233315.775
2008-01-04 14:25:00,8.85,8.85,8.84,8.85,77266.9125,5.473,5.473,5.4669,5.473,77266.9125
2008-01-04 14:30:00,8.84,8.85,8.82,8.82,150493.725,5.4669,5.473,5.4545,5.4545,150493.725
2008-01-04 14:35:00,8.82,8.84,8.82,8.82,211499.235,5.4545,5.4669,5.4545,5.4545,211499.235
2008-01-04 14:40:00,8.82,8.83,8.81,8.81,175340.34,5.4545,5.4607,5.4483,5.4483,175340.34
2008-01-04 14:45:00,8.81,8.85,8.81,8.85,111910.77,5.4483,5.473,5.4483,5.473,111910.77
2008-01-04 14:50:00,8.85,8.85,8.83,8.83,350680.68,5.473,5.473,5.4607,5.4607,350680.68
2008-01-04 14:55:00,8.83,8.84,8.81,8.83,375628.2975,5.4607,5.4669,5.4483,5.4607,375628.2975
2008-01-04 15:00:00,8.84,8.85,8.83,8.84,443905.9875,5.4669,5.473,5.4607,5.4669,443905.9875
2008-01-04 15:05:00,8.84,8.88,8.83,8.85,284221.035,5.4669,5.4916,5.4607,5.473,284221.035
2008-01-04 15:10:00,8.85,8.86,8.84,8.84,179582.445,5.473,5.4792,5.4669,5.4669,179582.445
2008-01-04 15:15:00,8.84,8.87,8.84,8.87,216246.3525,5.4669,5.4854,5.4669,5.4854,216246.3525
2008-01-04 15:20:00,8.87,8.87,8.85,8.86,151099.74,5.4854,5.4854,5.473,5.4792,151099.74
2008-01-04 15:25:00,8.86,8.88,8.85,8.88,215640.3375,5.4792,5.4916,5.473,5.4916,215640.3375
2008-01-04 15:30:00,8.88,8.88,8.86,8.87,361790.955,5.4916,5.4916,5.4792,5.4854,361790.955
2008-01-04 15:35:00,8.87,8.89,8.86,8.88,154028.8125,5.4854,5.4978,5.4792,5.4916,154028.8125
2008-01-04 15:40:00,8.87,8.89,8.86,8.87,363103.9875,5.4854,5.4978,5.4792,5.4854,363103.9875
2008-01-04 15:45:00,8.87,8.88,8.85,8.86,449764.1325,5.4854,5.4916,5.473,5.4792,449764.1325
2008-01-04 15:50:00,8.86,8.87,8.82,8.84,655708.23,5.4792,5.4854,5.4545,5.4669,655708.23
2008-01-04 15:55:00,8.84,8.84,8.81,8.83,959927.76,5.4669,5.4669,5.4483,5.4607,959927.76
2008-01-07 09:30:00,8.87,8.91,8.82,8.82,269575.6725,5.4854,5.5102,5.4545,5.4545,269575.6725
2008-01-07 09:35:00,8.82,8.82,8.72,8.75,490973.1525,5.4545,5.4545,5.3927,5.4112,490973.1525
2008-01-07 09:40:00,8.74,8.8,8.74,8.77,209479.185,5.405,5.4421,5.405,5.4236,209479.185
2008-01-07 09:45:00,8.77,8.77,8.75,8.75,421786.44,5.4236,5.4236,5.4112,5.4112,421786.44
2008-01-07 09:50:00,8.75,8.78,8.74,8.78,163119.0375,5.4112,5.4298,5.405,5.4298,163119.0375
2008-01-07 09:55:00,8.78,8.82,8.76,8.76,221801.49,5.4298,5.4545,5.4174,5.4174,221801.49
2008-01-07 10:00:00,8.76,8.77,8.71,8.71,346034.565,5.4174,5.4236,5.3865,5.3865,346034.565
2008-01-07 10:05:00,8.72,8.72,8.7,8.71,265535.5725,5.3927,5.3927,5.3803,5.3865,265535.5725
2008-01-07 10:10:00,8.72,8.72,8.7,8.7,116253.8775,5.3927,5.3927,5.3803,5.3803,116253.8775
2008-01-07 10:15:00,8.7,8.71,8.67,8.67,249072.165,5.3803,5.3865,5.3617,5.3617,249072.165
2008-01-07 10:20:00,8.67,8.67,8.64,8.64,413100.225,5.3617,5.3617,5.3432,5.3432,413100.225
2008-01-07 10:25:00,8.64,8.65,8.61,8.61,582481.4175,5.3432,5.3494,5.3246,5.3246,582481.4175
2008-01-07 10:30:00,8.61,8.62,8.58,8.58,245638.08,5.3246,5.3308,5.3061,5.3061,245638.08
2008-01-07 10:35:00,8.58,8.59,8.54,8.56,372901.23,5.3061,5.3123,5.2813,5.2937,372901.23
2008-01-07 10:40:00,8.55,8.59,8.55,8.59,232204.7475,5.2875,5.3123,5.2875,5.3123,232204.7475
2008-01-07 10:45:00,8.59,8.62,8.58,8.61,157159.89,5.3123,5.3308,5.3061,5.3246,157159.89
2008-01-07 10:50:00,8.61,8.67,8.61,8.65,278261.8875,5.3246,5.3617,5.3246,5.3494,278261.8875
2008-01-07 10:55:00,8.66,8.68,8.63,8.64,199277.9325,5.3555,5.3679,5.337,5.3432,199277.9325
2008-01-07 11:00:00,8.64,8.67,8.64,8.64,98780.445,5.3432,5.3617,5.3432,5.3432,98780.445
2008-01-07 11:05:00,8.65,8.67,8.64,8.66,193419.7875,5.3494,5.3617,5.3432,5.3555,193419.7875
2008-01-07 11:10:00,8.66,8.71,8.66,8.71,187157.6325,5.3555,5.3865,5.3555,5.3865,187157.6325
2008-01-07 11:15:00,8.7,8.72,8.68,8.68,183117.5325,5.3803,5.3927,5.3679,5.3679,183117.5325
2008-01-07 11:20:00,8.68,8.68,8.67,8.68,23331.5775,5.3679,5.3679,5.3617,5.3679,23331.5775
2008-01-07 11:25:00,8.68,8.71,8.65,8.7,130192.2225,5.3679,5.3865,5.3494,5.3803,130192.2225
2008-01-07 11:30:00,8.71,8.75,8.71,8.73,234830.8125,5.3865,5.4112,5.3865,5.3988,234830.8125
2008-01-07 11:35:00,8.73,8.73,8.68,8.68,187359.6375,5.3988,5.3988,5.3679,5.3679,187359.6375
2008-01-07 11:40:00,8.69,8.7,8.68,8.69,228770.6625,5.3741,5.3803,5.3679,5.3741,228770.6625
2008-01-07 11:45:00,8.69,8.69,8.67,8.68,252405.2475,5.3741,5.3741,5.3617,5.3679,252405.2475
2008-01-07 11:50:00,8.68,8.69,8.67,8.68,108274.68,5.3679,5.3741,5.3617,5.3679,108274.68
2008-01-07 11:55:00,8.69,8.69,8.67,8.67,34643.8575,5.3741,5.3741,5.3617,5.3617,34643.8575
2008-01-07 12:00:00,8.67,8.69,8.66,8.68,79488.9675,5.3617,5.3741,5.3555,5.3679,79488.9675
2008-01-07 12:05:00,8.68,8.69,8.67,8.67,70297.74,5.3679,5.3741,5.3617,5.3617,70297.74
2008-01-07 12:10:00,8.66,8.68,8.66,8.67,84236.085,5.3555,5.3679,5.3555,5.3617,84236.085
2008-01-07 12:15:00,8.68,8.68,8.66,8.67,69388.7175,5.3679,5.3679,5.3555,5.3617,69388.7175
2008-01-07 12:20:00,8.66,8.69,8.66,8.68,160290.9675,5.3555,5.3741,5.3555,5.3679,160290.9675
2008-01-07 12:25:00,8.68,8.7,8.67,8.69,62520.5475,5.3679,5.3803,5.3617,5.3741,62520.5475
2008-01-07 12:30:00,8.7,8.71,8.7,8.71,88680.195,5.3803,5.3865,5.3803,5.3865,88680.195
2008-01-07 12:35:00,8.71,8.71,8.7,8.71,56561.4,5.3865,5.3865,5.3803,5.3865,56561.4
2008-01-07 12:40:00,8.71,8.71,8.69,8.7,98275.4325,5.3865,5.3865,5.3741,5.3803,98275.4325
2008-01-07 12:45:00,8.69,8.71,8.69,8.71,146049.615,5.3741,5.3865,5.3741,5.3865,146049.615
2008-01-07 12:50:00,8.71,8.71,8.68,8.68,323106.9975,5.3865,5.3865,5.3679,5.3679,323106.9975
2008-01-07 12:55:00,8.68,8.71,8.68,8.69,237557.88,5.3679,5.3865,5.3679,5.3741,237557.88
2008-01-07 13:00:00,8.69,8.72,8.69,8.71,291392.2125,5.3741,5.3927,5.3741,5.3865,291392.2125
2008-01-07 13:05:00,8.7,8.71,8.7,8.7,69186.7125,5.3803,5.3865,5.3803,5.3803,69186.7125
2008-01-07 13:10:00,8.71,8.71,8.7,8.71,83024.055,5.3865,5.3865,5.3803,5.3865,83024.055
2008-01-07 13:15:00,8.71,8.72,8.7,8.71,144332.5725,5.3865,5.3927,5.3803,5.3865,144332.5725
2008-01-07 13:20:00,8.71,8.71,8.7,8.7,38178.945,5.3865,5.3865,5.3803,5.3803,38178.945
2008-01-07 13:25:00,8.71,8.71,8.69,8.69,42623.055,5.3865,5.3865,5.3741,5.3741,42623.055
2008-01-07 13:30:00,8.7,8.7,8.68,8.69,145746.6075,5.3803,5.3803,5.3679,5.3741,145746.6075
2008-01-07 13:35:00,8.69,8.71,8.69,8.71,188167.6575,5.3741,5.3865,5.3741,5.3865,188167.6575
2008-01-07 13:40:00,8.71,8.71,8.68,8.7,260990.46,5.3865,5.3865,5.3679,5.3803,260990.46
2008-01-07 13:45:00,8.69,8.69,8.67,8.68,114334.83,5.3741,5.3741,5.3617,5.3679,114334.83
2008-01-07 13:50:00,8.69,8.69,8.67,8.68,139888.4625,5.3741,5.3741,5.3617,5.3679,139888.4625
2008-01-07 13:55:00,8.68,8.69,8.67,8.69,117667.9125,5.3679,5.3741,5.3617,5.3741,117667.9125
2008-01-07 14:00:00,8.68,8.69,8.66,8.67,117667.9125,5.3679,5.3741,5.3555,5.3617,117667.9125
2008-01-07 14:05:00,8.67,8.67,8.66,8.67,133626.3075,5.3617,5.3617,5.3555,5.3617,133626.3075
2008-01-07 14:10:00,8.67,8.67,8.64,8.66,258061.3875,5.3617,5.3617,5.3432,5.3555,258061.3875
2008-01-07 14:15:00,8.65,8.66,8.64,8.64,218670.4125,5.3494,5.3555,5.3432,5.3432,218670.4125
2008-01-07 14:20:00,8.65,8.65,8.63,8.64,140595.48,5.3494,5.3494,5.337,5.3432,140595.48
2008-01-07 14:25:00,8.64,8.65,8.63,8.64,120192.975,5.3432,5.3494,5.337,5.3432,120192.975
2008-01-07 14:30:00,8.64,8.64,8.62,8.64,275332.815,5.3432,5.3432,5.3308,5.3432,275332.815
2008-01-07 14:35:00,8.64,8.65,8.63,8.64,121203.0,5.3432,5.3494,5.337,5.3432,121203.0
2008-01-07 14:40:00,8.64,8.64,8.61,8.63,315026.7975,5.3432,5.3432,5.3246,5.337,315026.7975
2008-01-07 14:45:00,8.64,8.64,8.61,8.62,130798.2375,5.3432,5.3432,5.3246,5.3308,130798.2375
2008-01-07 14:50:00,8.62,8.62,8.59,8.59,604499.9625,5.3308,5.3308,5.3123,5.3123,604499.9625
2008-01-07 14:55:00,8.6,8.61,8.59,8.61,96659.3925,5.3184,5.3246,5.3123,5.3246,96659.3925
2008-01-07 15:00:00,8.61,8.62,8.61,8.62,138171.42,5.3246,5.3308,5.3246,5.3308,138171.42
2008-01-07 15:05:00,8.61,8.62,8.59,8.61,291796.2225,5.3246,5.3308,5.3123,5.3246,291796.2225
2008-01-07 15:10:00,8.62,8.62,8.6,8.6,343004.49,5.3308,5.3308,5.3184,5.3184,343004.49
2008-01-07 15:15:00,8.6,8.61,8.59,8.61,123425.055,5.3184,5.3246,5.3123,5.3246,123425.055
2008-01-07 15:20:00,8.6,8.61,8.59,8.59,119081.9475,5.3184,5.3246,5.3123,5.3123,119081.9475
2008-01-07 15:25:00,8.59,8.6,8.56,8.57,299977.425,5.3123,5.3184,5.2937,5.2999,299977.425
2008-01-07 15:30:00,8.57,8.59,8.56,8.58,212307.255,5.2999,5.3123,5.2937,5.3061,212307.255
2008-01-07 15:35:00,8.59,8.62,8.58,8.59,386738.5725,5.3123,5.3308,5.3061,5.3123,386738.5725
2008-01-07 15:40:00,8.59,8.6,8.57,8.57,444512.0025,5.3123,5.3184,5.2999,5.2999,444512.0025
2008-01-07 15:45:00,8.57,8.63,8.57,8.62,518344.83,5.2999,5.337,5.2999,5.3308,518344.83
2008-01-07 15:50:00,8.62,8.68,8.62,8.68,776204.2125,5.3308,5.3679,5.3308,5.3679,776204.2125
2008-01-07 15:55:00,8.67,8.68,8.65,8.67,593490.69,5.3617,5.3679,5.3494,5.3617,593490.69
2008-01-08 09:30:00,8.65,8.74,8.65,8.72,492892.2,5.3494,5.405,5.3494,5.3927,492892.2
2008-01-08 09:35:00,8.72,8.73,8.68,8.69,218266.4025,5.3927,5.3988,5.3679,5.3741,218266.4025
2008-01-08 09:40:00,8.7,8.74,8.69,8.73,162513.0225,5.3803,5.405,5.3741,5.3988,162513.0225
2008-01-08 09:45:00,8.74,8.76,8.72,8.72,305330.5575,5.405,5.4174,5.3927,5.3927,305330.5575
2008-01-08 09:50:00,8.72,8.73,8.7,8.71,180794.475,5.3927,5.3988,5.3803,5.3865,180794.475
2008-01-08 09:55:00,8.71,8.73,8.71,8.72,152513.775,5.3865,5.3988,5.3865,5.3927,152513.775
2008-01-08 10:00:00,8.72,8.74,8.7,8.71,930132.0225,5.3927,5.405,5.3803,5.3865,930132.0225
2008-01-08 10:05:00,8.71,8.76,8.71,8.75,480973.905,5.3865,5.4174,5.3865,5.4112,480973.905
2008-01-08 10:10:00,8.75,8.76,8.74,8.75,249274.17,5.4112,5.4174,5.405,5.4112,249274.17
2008-01-08 10:15:00,8.74,8.77,8.73,8.75,310380.6825,5.405,5.4236,5.3988,5.4112,310380.6825
2008-01-08 10:20:00,8.75,8.77,8.75,8.76,261091.4625,5.4112,5.4236,5.4112,5.4174,261091.4625
2008-01-08 10:25:00,8.77,8.77,8.75,8.75,314622.7875,5.4236,5.4236,5.4112,5.4112,314622.7875
2008-01-08 10:30:00,8.76,8.77,8.74,8.77,213620.2875,5.4174,5.4236,5.405,5.4236,213620.2875
2008-01-08 10:35:00,8.76,8.77,8.74,8.74,98275.4325,5.4174,5.4236,5.405,5.405,98275.4325
2008-01-08 10:40:00,8.74,8.76,8.73,8.76,110193.7275,5.405,5.4174,5.3988,5.4174,110193.7275
2008-01-08 10:45:00,8.76,8.76,8.73,8.74,103224.555,5.4174,5.4174,5.3988,5.405,103224.555
2008-01-08 10:50:00,8.74,8.74,8.71,8.72,355831.8075,5.405,5.405,5.3865,5.3927,355831.8075
2008-01-08 10:55:00,8.72,8.73,8.72,8.72,112415.7825,5.3927,5.3988,5.3927,5.3927,112415.7825
2008-01-08 11:00:00,8.72,8.73,8.72,8.73,86963.1525,5.3927,5.3988,5.3927,5.3988,86963.1525
2008-01-08 11:05:00,8.72,8.73,8.72,8.73,145241.595,5.3927,5.3988,5.3927,5.3988,145241.595
2008-01-08 11:10:00,8.73,8.73,8.69,8.69,367649.1,5.3988,5.3988,5.3741,5.3741,367649.1
2008-01-08 11:15:00,8.7,8.72,8.69,8.71,167967.1575,5.3803,5.3927,5.3741,5.3865,167967.1575
2008-01-08 11:20:00,8.71,8.72,8.7,8.71,187965.6525,5.3865,5.3927,5.3803,5.3865,187965.6525
2008-01-08 11:25:00,8.71,8.72,8.7,8.72,147160.6425,5.3865,5.3927,5.3803,5.3927,147160.6425
2008-01-08 11:30:00,8.72,8.72,8.71,8.71,151705.755,5.3927,5.3927,5.3865,5.3865,151705.755
2008-01-08 11:35:00,8.71,8.72,8.69,8.69,232709.76,5.3865,5.3927,5.3741,5.3741,232709.76
2008-01-08 11:40:00,8.69,8.7,8.69,8.69,44845.11,5.3741,5.3803,5.3741,5.3741,44845.11
2008-01-08 11:45:00,8.69,8.7,8.69,8.7,206954.1225,5.3741,5.3803,5.3741,5.3803,206954.1225
2008-01-08 11:50:00,8.7,8.71,8.69,8.71,238163.895,5.3803,5.3865,5.3741,5.3865,238163.895
2008-01-08 11:55:00,8.7,8.72,8.7,8.72,76054.8825,5.3803,5.3927,5.3803,5.3927,76054.8825
2008-01-08 12:00:00,8.72,8.73,8.71,8.73,65348.6175,5.3927,5.3988,5.3865,5.3988,65348.6175
2008-01-08 12:05:00,8.73,8.78,8.72,8.76,218165.4,5.3988,5.4298,5.3927,5.4174,218165.4
2008-01-08 12:10:00,8.77,8.77,8.75,8.76,122415.03,5.4236,5.4236,5.4112,5.4174,122415.03
2008-01-08 12:15:00,8.76,8.79,8.76,8.78,153018.7875,5.4174,5.4359,5.4174,5.4298,153018.7875
2008-01-08 12:20:00,8.77,8.77,8.75,8.76,235739.835,5.4236,5.4236,5.4112,5.4174,235739.835
2008-01-08 12:25:00,8.76,8.76,8.75,8.75,119081.9475,5.4174,5.4174,5.4112,5.4112,119081.9475
2008-01-08 12:30:00,8.76,8.76,8.73,8.73,147867.66,5.4174,5.4174,5.3988,5.3988,147867.66
2008-01-08 12:35:00,8.73,8.74,8.72,8.73,182309.5125,5.3988,5.405,5.3927,5.3988,182309.5125
2008-01-08 12:40:00,8.72,8.73,8.72,8.73,31108.77,5.3927,5.3988,5.3927,5.3988,31108.77
2008-01-08 12:45:00,8.72,8.74,8.72,8.74,343913.5125,5.3927,5.405,5.3927,5.405,343913.5125
2008-01-08 12:50:00,8.74,8.77,8.73,8.77,174633.3225,5.405,5.4236,5.3988,5.4236,174633.3225
2008-01-08 12:55:00,8.77,8.77,8.73,8.73,224831.565,5.4236,5.4236,5.3988,5.3988,224831.565
2008-01-08 13:00:00,8.73,8.75,8.72,8.74,174633.3225,5.3988,5.4112,5.3927,5.405,174633.3225
2008-01-08 13:05:00,8.74,8.79,8.74,8.78,184026.555,5.405,5.4359,5.405,5.4298,184026.555
2008-01-08 13:10:00,8.78,8.79,8.76,8.76,229780.6875,5.4298,5.4359,5.4174,5.4174,229780.6875
2008-01-08 13:15:00,8.77,8.77,8.76,8.76,134636.3325,5.4236,5.4236,5.4174,5.4174,134636.3325
2008-01-08 13:20:00,8.76,8.78,8.75,8.78,196752.87,5.4174,5.4298,5.4112,5.4298,196752.87
2008-01-08 13:25:00,8.78,8.79,8.76,8.77,361588.95,5.4298,5.4359,5.4174,5.4236,361588.95
2008-01-08 13:30:00,8.77,8.78,8.75,8.76,339469.4025,5.4236,5.4298,5.4112,5.4174,339469.4025
2008-01-08 13:35:00,8.76,8.76,8.75,8.75,43734.0825,5.4174,5.4174,5.4112,5.4112,43734.0825
2008-01-08 13:40:00,8.75,8.76,8.73,8.73,98780.445,5.4112,5.4174,5.3988,5.3988,98780.445
2008-01-08 13:45:00,8.73,8.75,8.73,8.75,167260.14,5.3988,5.4112,5.3988,5.4112,167260.14
2008-01-08 13:50:00,8.75,8.77,8.74,8.77,185541.5925,5.4112,5.4236,5.405,5.4236,185541.5925
2008-01-08 13:55:00,8.77,8.79,8.76,8.78,234527.805,5.4236,5.4359,5.4174,5.4298,234527.805
2008-01-08 14:00:00,8.77,8.8,8.77,8.79,162614.025,5.4236,5.4421,5.4236,5.4359,162614.025
2008-01-08 14:05:00,8.79,8.81,8.78,8.8,134838.3375,5.4359,5.4483,5.4298,5.4421,134838.3375
2008-01-08 14:10:00,8.81,8.83,8.8,8.83,202207.005,5.4483,5.4607,5.4421,5.4607,202207.005
2008-01-08 14:15:00,8.83,8.83,8.79,8.81,317450.8575,5.4607,5.4607,5.4359,5.4483,317450.8575
2008-01-08 14:20:00,8.81,8.83,8.8,8.82,315531.81,5.4483,5.4607,5.4421,5.4545,315531.81
2008-01-08 14:25:00,8.83,8.87,8.82,8.85,179885.4525,5.4607,5.4854,5.4545,5.473,179885.4525
2008-01-08 14:30:00,8.86,8.88,8.85,8.85,303714.5175,5.4792,5.4916,5.473,5.473,303714.5175
2008-01-08 14:35:00,8.85,8.85,8.82,8.82,126960.1425,5.473,5.473,5.4545,5.4545,126960.1425
2008-01-08 14:40:00,8.82,8.83,8.8,8.81,212610.2625,5.4545,5.4607,5.4421,5.4483,212610.2625
2008-01-08 14:45:00,8.8,8.81,8.77,8.79,216448.3575,5.4421,5.4483,5.4236,5.4359,216448.3575
2008-01-08 14:50:00,8.79,8.8,8.76,8.77,335934.315,5.4359,5.4421,5.4174,5.4236,335934.315
2008-01-08 14:55:00,8.77,8.77,8.75,8.76,186349.6125,5.4236,5.4236,5.4112,5.4174,186349.6125
2008-01-08 15:00:00,8.76,8.76,8.74,8.75,322803.99,5.4174,5.4174,5.405,5.4112,322803.99
2008-01-08 15:05:00,8.75,8.76,8.74,8.74,476024.7825,5.4112,5.4174,5.405,5.405,476024.7825
2008-01-08 15:10:00,8.73,8.74,8.67,8.7,439562.88,5.3988,5.405,5.3617,5.3803,439562.88
2008-01-08 15:15:00,8.7,8.75,8.66,8.67,415221.2775,5.3803,5.4112,5.3555,5.3617,415221.2775
2008-01-08 15:20:00,8.67,8.68,8.64,8.64,214731.315,5.3617,5.3679,5.3432,5.3432,214731.315
2008-01-08 15:25:00,8.64,8.69,8.63,8.69,292099.23,5.3432,5.3741,5.337,5.3741,292099.23
2008-01-08 15:30:00,8.69,8.73,8.68,8.71,350175.6675,5.3741,5.3988,5.3679,5.3865,350175.6675
2008-01-08 15:35:00,8.71,8.71,8.68,8.68,232911.765,5.3865,5.3865,5.3679,5.3679,232911.765
2008-01-08 15:40:00,8.68,8.71,8.68,8.71,271797.7275,5.3679,5.3865,5.3679,5.3865,271797.7275
2008-01-08 15:45:00,8.71,8.71,8.68,8.68,214125.3,5.3865,5.3865,5.3679,5.3679,214125.3
2008-01-08 15:50:00,8.68,8.69,8.66,8.68,370477.17,5.3679,5.3741,5.3555,5.3679,370477.17
2008-01-08 15:55:00,8.68,8.68,8.62,8.62,581471.3925,5.3679,5.3679,5.3308,5.3308,581471.3925
2008-01-09 09:30:00,8.74,8.81,8.72,8.78,454006.2375,5.405,5.4483,5.3927,5.4298,454006.2375
2008-01-09 09:35:00,8.78,8.86,8.76,8.86,202712.0175,5.4298,5.4792,5.4174,5.4792,202712.0175
2008-01-09 09:40:00,8.86,8.91,8.84,8.84,244022.04,5.4792,5.5102,5.4669,5.4669,244022.04
2008-01-09 09:45:00,8.84,8.85,8.84,8.84,67873.68,5.4669,5.473,5.4669,5.4669,67873.68
2008-01-09 09:50:00,8.84,8.85,8.76,8.79,249981.1875,5.4669,5.473,5.4174,5.4359,249981.1875
2008-01-09 09:55:00,8.79,8.85,8.78,8.81,1190011.455,5.4359,5.473,5.4298,5.4483,1190011.455
2008-01-09 10:00:00,8.81,8.87,8.8,8.87,194833.8225,5.4483,5.4854,5.4421,5.4854,194833.8225
2008-01-09 10:05:00,8.86,8.88,8.83,8.87,121910.0175,5.4792,5.4916,5.4607,5.4854,121910.0175
2008-01-09 10:10:00,8.86,8.9,8.82,8.89,221397.48,5.4792,5.504,5.4545,5.4978,221397.48
2008-01-09 10:15:00,8.89,8.9,8.83,8.89,447845.085,5.4978,5.504,5.4607,5.4978,447845.085
2008-01-09 10:20:00,8.9,8.91,8.86,8.88,640254.8475,5.504,5.5102,5.4792,5.4916,640254.8475
2008-01-09 10:25:00,8.88,8.97,8.88,8.94,868318.4925,5.4916,5.5473,5.4916,5.5287,868318.4925
2008-01-09 10:30:00,8.94,8.99,8.93,8.96,575512.245,5.5287,5.5596,5.5225,5.5411,575512.245
2008-01-09 10:35:00,8.96,9.0,8.96,8.99,538040.3175,5.5411,5.5658,5.5411,5.5596,538040.3175
2008-01-09 10:40:00,8.98,9.05,8.98,9.0,463702.4775,5.5534,5.5967,5.5534,5.5658,463702.4775
2008-01-09 10:45:00,9.0,9.03,8.97,8.97,232406.7525,5.5658,5.5844,5.5473,5.5473,232406.7525
2008-01-09 10:50:00,8.97,8.98,8.93,8.94,355225.7925,5.5473,5.5534,5.5225,5.5287,355225.7925
2008-01-09 10:55:00,8.94,8.97,8.92,8.96,327652.11,5.5287,5.5473,5.5163,5.5411,327652.11
2008-01-09 11:00:00,8.96,8.98,8.93,8.94,197156.88,5.5411,5.5534,5.5225,5.5287,197156.88
2008-01-09 11:05:00,8.93,8.96,8.93,8.94,142615.53,5.5225,5.5411,5.5225,5.5287,142615.53
2008-01-09 11:10:00,8.93,8.94,8.91,8.91,202712.0175,5.5225,5.5287,5.5102,5.5102,202712.0175
2008-01-09 11:15:00,8.91,8.92,8.89,8.9,71812.7775,5.5102,5.5163,5.4978,5.504,71812.7775
2008-01-09 11:20:00,8.9,8.92,8.89,8.9,164533.0725,5.504,5.5163,5.4978,5.504,164533.0725
2008-01-09 11:25:00,8.9,8.91,8.87,8.89,245941.0875,5.504,5.5102,5.4854,5.4978,245941.0875
2008-01-09 11:30:00,8.88,8.89,8.85,8.85,369467.145,5.4916,5.4978,5.473,5.473,369467.145
2008-01-09 11:35:00,8.85,8.89,8.84,8.87,580966.38,5.473,5.4978,5.4669,5.4854,580966.38
2008-01-09 11:40:00,8.87,8.89,8.86,8.87,189076.68,5.4854,5.4978,5.4792,5.4854,189076.68
2008-01-09 11:45:00,8.87,8.89,8.86,8.88,130798.2375,5.4854,5.4978,5.4792,5.4916,130798.2375
2008-01-09 11:50:00,8.88,8.89,8.86,8.87,170997.2325,5.4916,5.4978,5.4792,5.4854,170997.2325
2008-01-09 11:55:00,8.87,8.88,8.86,8.88,84135.0825,5.4854,5.4916,5.4792,5.4916,84135.0825
2008-01-09 12:00:00,8.87,8.9,8.87,8.89,436532.805,5.4854,5.504,5.4854,5.4978,436532.805
2008-01-09 12:05:00,8.89,8.93,8.89,8.9,183521.5425,5.4978,5.5225,5.4978,5.504,183521.5425
2008-01-09 12:10:00,8.9,8.9,8.89,8.89,33027.8175,5.504,5.504,5.4978,5.4978,33027.8175
2008-01-09 12:15:00,8.9,8.91,8.88,8.91,81004.005,5.504,5.5102,5.4916,5.5102,81004.005
2008-01-09 12:20:00,8.91,8.92,8.88,8.89,105648.615,5.5102,5.5163,5.4916,5.4978,105648.615
2008-01-09 12:25:00,8.89,8.92,8.89,8.9,204429.06,5.4978,5.5163,5.4978,5.504,204429.06
2008-01-09 12:30:00,8.91,8.92,8.9,8.9,74640.8475,5.5102,5.5163,5.504,5.504,74640.8475
2008-01-09 12:35:00,8.9,8.92,8.89,8.89,217054.3725,5.504,5.5163,5.4978,5.4978,217054.3725
2008-01-09 12:40:00,8.89,8.9,8.88,8.88,36764.91,5.4978,5.504,5.4916,5.4916,36764.91
2008-01-09 12:45:00,8.88,8.89,8.88,8.88,66358.6425,5.4916,5.4978,5.4916,5.4916,66358.6425
2008-01-09 12:50:00,8.88,8.9,8.88,8.89,75246.8625,5.4916,5.504,5.4916,5.4978,75246.8625
2008-01-09 12:55:00,8.89,8.9,8.87,8.89,221397.48,5.4978,5.504,5.4854,5.4978,221397.48
2008-01-09 13:00:00,8.89,8.9,8.88,8.9,62015.535,5.4978,5.504,5.4916,5.504,62015.535
2008-01-09 13:05:00,8.89,8.9,8.88,8.88,55450.3725,5.4978,5.504,5.4916,5.4916,55450.3725
2008-01-09 13:10:00,8.89,8.9,8.87,8.89,140191.47,5.4978,5.504,5.4854,5.4978,140191.47
2008-01-09 13:15:00,8.89,8.9,8.87,8.88,119081.9475,5.4978,5.504,5.4854,5.4916,119081.9475
2008-01-09 13:20:00,8.88,8.88,8.87,8.88,25452.63,5.4916,5.4916,5.4854,5.4916,25452.63
2008-01-09 13:25:00,8.87,8.91,8.87,8.9,239173.92,5.4854,5.5102,5.4854,5.504,239173.92
2008-01-09 13:30:00,8.89,8.9,8.87,8.88,299674.4175,5.4978,5.504,5.4854,5.4916,299674.4175
2008-01-09 13:35:00,8.88,8.9,8.88,8.89,197257.8825,5.4916,5.504,5.4916,5.4978,197257.8825
2008-01-09 13:40:00,8.9,8.91,8.88,8.89,173219.2875,5.504,5.5102,5.4916,5.4978,173219.2875
2008-01-09 13:45:00,8.88,8.89,8.87,8.88,212307.255,5.4916,5.4978,5.4854,5.4916,212307.255
2008-01-09 13:50:00,8.88,8.89,8.87,8.89,467944.5825,5.4916,5.4978,5.4854,5.4978,467944.5825
2008-01-09 13:55:00,8.89,8.91,8.88,8.89,150594.7275,5.4978,5.5102,5.4916,5.4978,150594.7275
2008-01-09 14:00:00,8.89,8.9,8.89,8.9,108779.6925,5.4978,5.504,5.4978,5.504,108779.6925
2008-01-09 14:05:00,8.9,8.9,8.88,8.88,143524.5525,5.504,5.504,5.4916,5.4916,143524.5525
2008-01-09 14:10:00,8.88,8.93,8.88,8.92,458854.3575,5.4916,5.5225,5.4916,5.5163,458854.3575
2008-01-09 14:15:00,8.91,8.91,8.89,8.89,131808.2625,5.5102,5.5102,5.4978,5.4978,131808.2625
2008-01-09 14:20:00,8.89,8.9,8.88,8.89,153523.8,5.4978,5.504,5.4916,5.4978,153523.8
2008-01-09 14:25:00,8.89,8.9,8.88,8.9,175845.3525,5.4978,5.504,5.4916,5.504,175845.3525
2008-01-09 14:30:00,8.9,8.92,8.89,8.89,293109.255,5.504,5.5163,5.4978,5.4978,293109.255
2008-01-09 14:35:00,8.9,8.91,8.89,8.9,135040.3425,5.504,5.5102,5.4978,5.504,135040.3425
2008-01-09 14:40:00,8.89,8.92,8.89,8.91,303613.515,5.4978,5.5163,5.4978,5.5102,303613.515
2008-01-09 14:45:00,8.9,8.94,8.89,8.93,219478.4325,5.504,5.5287,5.4978,5.5225,219478.4325
2008-01-09 14:50:00,8.93,8.96,8.93,8.93,215539.335,5.5225,5.5411,5.5225,5.5225,215539.335
2008-01-09 14:55:00,8.93,8.94,8.92,8.93,122314.0275,5.5225,5.5287,5.5163,5.5225,122314.0275
2008-01-09 15:00:00,8.93,8.95,8.93,8.95,155947.86,5.5225,5.5349,5.5225,5.5349,155947.86
2008-01-09 15:05:00,8.94,8.96,8.94,8.95,214933.32,5.5287,5.5411,5.5287,5.5349,214933.32
2008-01-09 15:10:00,8.96,8.96,8.94,8.95,193520.79,5.5411,5.5411,5.5287,5.5349,193520.79
2008-01-09 15:15:00,8.95,8.97,8.94,8.97,239173.92,5.5349,5.5473,5.5287,5.5473,239173.92
2008-01-09 15:20:00,8.96,8.99,8.96,8.98,316844.8425,5.5411,5.5596,5.5411,5.5534,316844.8425
2008-01-09 15:25:00,8.98,8.99,8.94,8.94,253819.2825,5.5534,5.5596,5.5287,5.5287,253819.2825
2008-01-09 15:30:00,8.94,8.96,8.9,8.93,456935.31,5.5287,5.5411,5.504,5.5225,456935.31
2008-01-09 15:35:00,8.93,8.96,8.91,8.96,426129.5475,5.5225,5.5411,5.5102,5.5411,426129.5475
2008-01-09 15:40:00,8.95,8.97,8.93,8.94,502487.4375,5.5349,5.5473,5.5225,5.5287,502487.4375
2008-01-09 15:45:00,8.94,8.99,8.92,8.93,284019.03,5.5287,5.5596,5.5163,5.5225,284019.03
2008-01-09 15:50:00,8.93,8.97,8.91,8.97,501174.405,5.5225,5.5473,5.5102,5.5473,501174.405
2008-01-09 15:55:00,8.96,8.99,8.96,8.97,402696.9675,5.5411,5.5596,5.5411,5.5473,402696.9675
2008-01-10 09:30:00,8.86,8.86,8.79,8.81,194429.8125,5.4792,5.4792,5.4359,5.4483,194429.8125
2008-01-10 09:35:00,8.81,8.87,8.8,8.85,169280.19,5.4483,5.4854,5.4421,5.473,169280.19
2008-01-10 09:40:00,8.84,8.87,8.84,8.85,153826.8075,5.4669,5.4854,5.4669,5.473,153826.8075
2008-01-10 09:45:00,8.84,8.87,8.84,8.86,196752.87,5.4669,5.4854,5.4669,5.4792,196752.87
2008-01-10 09:50:00,8.86,8.87,8.85,8.86,104537.5875,5.4792,5.4854,5.473,5.4792,104537.5875
2008-01-10 09:55:00,8.85,8.86,8.84,8.84,209176.1775,5.473,5.4792,5.4669,5.4669,209176.1775
2008-01-10 10:00:00,8.85,8.85,8.83,8.84,324218.025,5.473,5.473,5.4607,5.4669,324218.025
2008-01-10 10:05:00,8.84,8.85,8.83,8.85,265535.5725,5.4669,5.473,5.4607,5.473,265535.5725
2008-01-10 10:10:00,8.84,8.85,8.83,8.85,144433.575,5.4669,5.473,5.4607,5.473,144433.575
2008-01-10 10:15:00,8.84,8.87,8.84,8.86,230790.7125,5.4669,5.4854,5.4669,5.4792,230790.7125
2008-01-10 10:20:00,8.87,8.87,8.85,8.86,237557.88,5.4854,5.4854,5.473,5.4792,237557.88
2008-01-10 10:25:00,8.86,8.86,8.84,8.85,44946.1125,5.4792,5.4792,5.4669,5.473,44946.1125
2008-01-10 10:30:00,8.84,8.87,8.84,8.86,99992.475,5.4669,5.4854,5.4669,5.4792,99992.475
2008-01-10 10:35:00,8.87,8.9,8.87,8.9,121809.015,5.4854,5.504,5.4854,5.504,121809.015
2008-01-10 10:40:00,8.9,8.9,8.87,8.88,157664.9025,5.504,5.504,5.4854,5.4916,157664.9025
2008-01-10 10:45:00,8.87,8.88,8.84,8.84,79488.9675,5.4854,5.4916,5.4669,5.4669,79488.9675
2008-01-10 10:50:00,8.84,8.85,8.82,8.82,136959.39,5.4669,5.473,5.4545,5.4545,136959.39
2008-01-10 10:55:00,8.83,8.85,8.82,8.82,179178.435,5.4607,5.473,5.4545,5.4545,179178.435
2008-01-10 11:00:00,8.82,8.84,8.82,8.82,96255.3825,5.4545,5.4669,5.4545,5.4545,96255.3825
2008-01-10 11:05:00,8.82,8.84,8.82,8.84,106456.635,5.4545,5.4669,5.4545,5.4669,106456.635
2008-01-10 11:10:00,8.83,8.85,8.83,8.84,85953.1275,5.4607,5.473,5.4607,5.4669,85953.1275
2008-01-10 11:15:00,8.83,8.84,8.82,8.82,464914.5075,5.4607,5.4669,5.4545,5.4545,464914.5075
2008-01-10 11:20:00,8.82,8.85,8.81,8.84,221801.49,5.4545,5.473,5.4483,5.4669,221801.49
2008-01-10 11:25:00,8.85,8.88,8.85,8.85,123627.06,5.473,5.4916,5.473,5.473,123627.06
2008-01-10 11:30:00,8.85,8.87,8.84,8.87,107971.6725,5.473,5.4854,5.4669,5.4854,107971.6725
2008-01-10 11:35:00,8.86,8.88,8.86,8.86,58783.455,5.4792,5.4916,5.4792,5.4792,58783.455
2008-01-10 11:40:00,8.86,8.86,8.84,8.85,134232.3225,5.4792,5.4792,5.4669,5.473,134232.3225
2008-01-10 11:45:00,8.85,8.87,8.85,8.86,97164.405,5.473,5.4854,5.473,5.4792,97164.405
2008-01-10 11:50:00,8.86,8.88,8.86,8.87,90700.245,5.4792,5.4916,5.4792,5.4854,90700.245
2008-01-10 11:55:00,8.87,8.87,8.85,8.85,42825.06,5.4854,5.4854,5.473,5.473,42825.06
2008-01-10 12:00:00,8.86,8.86,8.82,8.82,161806.005,5.4792,5.4792,5.4545,5.4545,161806.005
2008-01-10 12:05:00,8.82,8.84,8.81,8.82,227053.62,5.4545,5.4669,5.4483,5.4545,227053.62
2008-01-10 12:10:00,8.82,8.83,8.81,8.82,162412.02,5.4545,5.4607,5.4483,5.4545,162412.02
2008-01-10 12:15:00,8.81,8.9,8.81,8.84,458652.3525,5.4483,5.504,5.4483,5.4669,458652.3525
2008-01-10 12:20:00,8.85,8.92,8.84,8.91,220589.46,5.473,5.5163,5.4669,5.5102,220589.46
2008-01-10 12:25:00,8.91,8.92,8.86,8.89,147160.6425,5.5102,5.5163,5.4792,5.4978,147160.6425
2008-01-10 12:30:00,8.89,8.93,8.86,8.9,419261.3775,5.4978,5.5225,5.4792,5.504,419261.3775
2008-01-10 12:35:00,8.9,8.9,8.87,8.87,168876.18,5.504,5.504,5.4854,5.4854,168876.18
2008-01-10 12:40:00,8.87,8.87,8.84,8.85,177259.3875,5.4854,5.4854,5.4669,5.473,177259.3875
2008-01-10 12:45:00,8.85,8.85,8.83,8.85,154331.82,5.473,5.473,5.4607,5.473,154331.82
2008-01-10 12:50:00,8.85,8.87,8.84,8.87,236446.8525,5.473,5.4854,5.4669,5.4854,236446.8525
2008-01-10 12:55:00,8.87,8.9,8.86,8.89,173219.2875,5.4854,5.504,5.4792,5.4978,173219.2875
2008-01-10 13:00:00,8.88,8.91,8.87,8.89,367043.085,5.4916,5.5102,5.4854,5.4978,367043.085
2008-01-10 13:05:00,8.89,8.9,8.88,8.89,65752.6275,5.4978,5.504,5.4916,5.4978,65752.6275
2008-01-10 13:10:00,8.89,8.89,8.87,8.88,102214.53,5.4978,5.4978,5.4854,5.4916,102214.53
2008-01-10 13:15:00,8.89,8.89,8.87,8.87,155139.84,5.4978,5.4978,5.4854,5.4854,155139.84
2008-01-10 13:20:00,8.87,8.9,8.87,8.9,71509.77,5.4854,5.504,5.4854,5.504,71509.77
2008-01-10 13:25:00,8.89,8.91,8.89,8.89,169078.185,5.4978,5.5102,5.4978,5.4978,169078.185
2008-01-10 13:30:00,8.89,8.9,8.89,8.89,38380.95,5.4978,5.504,5.4978,5.4978,38380.95
2008-01-10 13:35:00,8.9,8.9,8.86,8.88,186450.615,5.504,5.504,5.4792,5.4916,186450.615
2008-01-10 13:40:00,8.88,8.88,8.85,8.86,181602.495,5.4916,5.4916,5.473,5.4792,181602.495
2008-01-10 13:45:00,8.86,8.87,8.85,8.86,32017.7925,5.4792,5.4854,5.473,5.4792,32017.7925
2008-01-10 13:50:00,8.86,8.86,8.85,8.85,68479.695,5.4792,5.4792,5.473,5.473,68479.695
2008-01-10 13:55:00,8.85,8.88,8.85,8.87,152614.7775,5.473,5.4916,5.473,5.4854,152614.7775
2008-01-10 14:00:00,8.88,8.88,8.85,8.87,221296.4775,5.4916,5.4916,5.473,5.4854,221296.4775
2008-01-10 14:05:00,8.86,8.87,8.85,8.86,42118.0425,5.4792,5.4854,5.473,5.4792,42118.0425
2008-01-10 14:10:00,8.85,8.87,8.85,8.86,190692.72,5.473,5.4854,5.473,5.4792,190692.72
2008-01-10 14:15:00,8.87,8.93,8.86,8.92,281190.96,5.4854,5.5225,5.4792,5.5163,281190.96
2008-01-10 14:20:00,8.93,8.93,8.91,8.91,153523.8,5.5225,5.5225,5.5102,5.5102,153523.8
2008-01-10 14:25:00,8.92,8.93,8.89,8.91,198671.9175,5.5163,5.5225,5.4978,5.5102,198671.9175
2008-01-10 14:30:00,8.92,8.92,8.88,8.89,110395.7325,5.5163,5.5163,5.4916,5.4978,110395.7325
2008-01-10 14:35:00,8.89,8.93,8.88,8.93,96053.3775,5.4978,5.5225,5.4916,5.5225,96053.3775
2008-01-10 14:40:00,8.93,8.94,8.88,8.89,173118.285,5.5225,5.5287,5.4916,5.4978,173118.285
2008-01-10 14:45:00,8.89,8.9,8.87,8.89,328460.13,5.4978,5.504,5.4854,5.4978,328460.13
2008-01-10 14:50:00,8.88,8.92,8.88,8.92,314319.78,5.4916,5.5163,5.4916,5.5163,314319.78
2008-01-10 14:55:00,8.92,8.92,8.89,8.89,265636.575,5.5163,5.5163,5.4978,5.4978,265636.575
2008-01-10 15:00:00,8.89,8.95,8.89,8.95,207863.145,5.4978,5.5349,5.4978,5.5349,207863.145
2008-01-10 15:05:00,8.94,8.98,8.94,8.98,401585.94,5.5287,5.5534,5.5287,5.5534,401585.94
2008-01-10 15:10:00,8.98,8.98,8.96,8.96,141908.5125,5.5534,5.5534,5.5411,5.5411,141908.5125
2008-01-10 15:15:00,8.97,8.98,8.94,8.97,231598.7325,5.5473,5.5534,5.5287,5.5473,231598.7325
2008-01-10 15:20:00,8.98,9.0,8.96,8.97,442289.9475,5.5534,5.5658,5.5411,5.5473,442289.9475
2008-01-10 15:25:00,8.97,8.98,8.96,8.98,225740.5875,5.5473,5.5534,5.5411,5.5534,225740.5875
2008-01-10 15:30:00,8.97,8.99,8.97,8.98,194934.825,5.5473,5.5596,5.5473,5.5534,194934.825
2008-01-10 15:35:00,8.98,8.98,8.95,8.96,360376.92,5.5534,5.5534,5.5349,5.5411,360376.92
2008-01-10 15:40:00,8.96,8.98,8.96,8.98,250991.2125,5.5411,5.5534,5.5411,5.5534,250991.2125
2008-01-10 15:45:00,8.97,8.99,8.96,8.98,349165.6425,5.5473,5.5596,5.5411,5.5534,349165.6425
2008-01-10 15:50:00,8.98,8.99,8.96,8.96,466328.5425,5.5534,5.5596,5.5411,5.5411,466328.5425
2008-01-10 15:55:00,8.97,8.99,8.96,8.96,541474.4025,5.5473,5.5596,5.5411,5.5411,541474.4025
2008-01-11 09:30:00,8.89,8.89,8.76,8.8,335732.31,5.4978,5.4978,5.4174,5.4421,335732.31
2008-01-11 09:35:00,8.8,8.82,8.77,8.81,372396.2175,5.4421,5.4545,5.4236,5.4483,372396.2175
2008-01-11 09:40:00,8.81,8.84,8.79,8.82,338257.3725,5.4483,5.4669,5.4359,5.4545,338257.3725
2008-01-11 09:45:00,8.82,8.85,8.78,8.85,397545.84,5.4545,5.473,5.4298,5.473,397545.84
2008-01-11 09:50:00,8.84,8.85,8.8,8.8,308764.6425,5.4669,5.473,5.4421,5.4421,308764.6425
2008-01-11 09:55:00,8.81,8.83,8.79,8.81,269878.68,5.4483,5.4607,5.4359,5.4483,269878.68
2008-01-11 10:00:00,8.81,8.82,8.78,8.81,400373.91,5.4483,5.4545,5.4298,5.4483,400373.91
2008-01-11 10:05:00,8.82,8.82,8.78,8.78,196550.865,5.4545,5.4545,5.4298,5.4298,196550.865
2008-01-11 10:10:00,8.78,8.81,8.78,8.81,153624.8025,5.4298,5.4483,5.4298,5.4483,153624.8025
2008-01-11 10:15:00,8.81,8.82,8.79,8.79,216145.35,5.4483,5.4545,5.4359,5.4359,216145.35
2008-01-11 10:20:00,8.8,8.82,8.79,8.8,131303.25,5.4421,5.4545,5.4359,5.4421,131303.25
2008-01-11 10:25:00,8.8,8.81,8.8,8.81,31714.785,5.4421,5.4483,5.4421,5.4483,31714.785
2008-01-11 10:30:00,8.8,8.8,8.74,8.76,383102.4825,5.4421,5.4421,5.405,5.4174,383102.4825
2008-01-11 10:35:00,8.76,8.77,8.74,8.77,326541.0825,5.4174,5.4236,5.405,5.4236,326541.0825
2008-01-11 10:40:00,8.77,8.8,8.75,8.78,255132.315,5.4236,5.4421,5.4112,5.4298,255132.315
2008-01-11 10:45:00,8.77,8.78,8.75,8.76,276544.845,5.4236,5.4298,5.4112,5.4174,276544.845
2008-01-11 10:50:00,8.76,8.81,8.76,8.81,251799.2325,5.4174,5.4483,5.4174,5.4483,251799.2325
2008-01-11 10:55:00,8.8,8.81,8.78,8.79,113021.7975,5.4421,5.4483,5.4298,5.4359,113021.7975
2008-01-11 11:00:00,8.79,8.8,8.77,8.79,182006.505,5.4359,5.4421,5.4236,5.4359,182006.505
2008-01-11 11:05:00,8.79,8.8,8.78,8.79,72721.8,5.4359,5.4421,5.4298,5.4359,72721.8
2008-01-11 11:10:00,8.8,8.81,8.79,8.81,144130.5675,5.4421,5.4483,5.4359,5.4483,144130.5675
2008-01-11 11:15:00,8.81,8.81,8.8,8.81,60702.5025,5.4483,5.4483,5.4421,5.4483,60702.5025
2008-01-11 11:20:00,8.81,8.81,8.8,8.81,53127.315,5.4483,5.4483,5.4421,5.4483,53127.315
2008-01-11 11:25:00,8.81,8.81,8.8,8.81,129889.215,5.4483,5.4483,5.4421,5.4483,129889.215
2008-01-11 11:30:00,8.81,8.85,8.8,8.85,117768.915,5.4483,5.473,5.4421,5.473,117768.915
2008-01-11 11:35:00,8.85,8.88,8.84,8.85,259879.4325,5.473,5.4916,5.4669,5.473,259879.4325
2008-01-11 11:40:00,8.85,8.85,8.84,8.84,77872.9275,5.473,5.473,5.4669,5.4669,77872.9275
2008-01-11 11:45:00,8.84,8.86,8.83,8.86,211802.2425,5.4669,5.4792,5.4607,5.4792,211802.2425
2008-01-11 11:50:00,8.86,8.88,8.85,8.87,99891.4725,5.4792,5.4916,5.473,5.4854,99891.4725
2008-01-11 11:55:00,8.87,8.88,8.85,8.85,102315.5325,5.4854,5.4916,5.473,5.473,102315.5325
2008-01-11 12:00:00,8.85,8.85,8.83,8.83,49289.22,5.473,5.473,5.4607,5.4607,49289.22
2008-01-11 12:05:00,8.84,8.85,8.83,8.84,40805.01,5.4669,5.473,5.4607,5.4669,40805.01
2008-01-11 12:10:00,8.85,8.87,8.84,8.86,78882.9525,5.473,5.4854,5.4669,5.4792,78882.9525
2008-01-11 12:15:00,8.87,8.87,8.84,8.85,167462.145,5.4854,5.4854,5.4669,5.473,167462.145
2008-01-11 12:20:00,8.85,8.86,8.82,8.82,130596.2325,5.473,5.4792,5.4545,5.4545,130596.2325
2008-01-11 12:25:00,8.82,8.85,8.82,8.84,112516.785,5.4545,5.473,5.4545,5.4669,112516.785
2008-01-11 12:30:00,8.85,8.85,8.82,8.83,104941.5975,5.473,5.473,5.4545,5.4607,104941.5975
2008-01-11 12:35:00,8.83,8.84,8.81,8.82,191399.7375,5.4607,5.4669,5.4483,5.4545,191399.7375
2008-01-11 12:40:00,8.82,8.83,8.82,8.82,85044.105,5.4545,5.4607,5.4545,5.4545,85044.105
2008-01-11 12:45:00,8.82,8.83,8.82,8.82,72014.7825,5.4545,5.4607,5.4545,5.4545,72014.7825
2008-01-11 12:50:00,8.82,8.83,8.82,8.83,108678.69,5.4545,5.4607,5.4545,5.4607,108678.69
2008-01-11 12:55:00,8.83,8.84,8.82,8.84,94639.3425,5.4607,5.4669,5.4545,5.4669,94639.3425
2008-01-11 13:00:00,8.84,8.84,8.82,8.82,135646.3575,5.4669,5.4669,5.4545,5.4545,135646.3575
2008-01-11 13:05:00,8.82,8.82,8.81,8.82,81509.0175,5.4545,5.4545,5.4483,5.4545,81509.0175
2008-01-11 13:10:00,8.82,8.82,8.81,8.81,16059.3975,5.4545,5.4545,5.4483,5.4483,16059.3975
2008-01-11 13:15:00,8.82,8.83,8.76,8.77,335631.3075,5.4545,5.4607,5.4174,5.4236,335631.3075
2008-01-11 13:20:00,8.77,8.78,8.76,8.78,104133.5775,5.4236,5.4298,5.4174,5.4298,104133.5775
2008-01-11 13:25:00,8.78,8.82,8.78,8.82,91205.2575,5.4298,5.4545,5.4298,5.4545,91205.2575
2008-01-11 13:30:00,8.82,8.82,8.81,8.81,65045.61,5.4545,5.4545,5.4483,5.4483,65045.61
2008-01-11 13:35:00,8.82,8.82,8.79,8.8,155240.8425,5.4545,5.4545,5.4359,5.4421,155240.8425
2008-01-11 13:40:00,8.8,8.81,8.79,8.8,112819.7925,5.4421,5.4483,5.4359,5.4421,112819.7925
2008-01-11 13:45:00,8.8,8.81,8.78,8.78,159684.9525,5.4421,5.4483,5.4298,5.4298,159684.9525
2008-01-11 13:50:00,8.78,8.79,8.78,8.78,127970.1675,5.4298,5.4359,5.4298,5.4298,127970.1675
2008-01-11 13:55:00,8.78,8.79,8.78,8.78,30300.75,5.4298,5.4359,5.4298,5.4298,30300.75
2008-01-11 14:00:00,8.77,8.8,8.77,8.8,100800.495,5.4236,5.4421,5.4236,5.4421,100800.495
2008-01-11 14:05:00,8.8,8.81,8.79,8.8,124435.08,5.4421,5.4483,5.4359,5.4421,124435.08
2008-01-11 14:10:00,8.79,8.8,8.78,8.78,67065.66,5.4359,5.4421,5.4298,5.4298,67065.66
2008-01-11 14:15:00,8.78,8.81,8.78,8.81,72620.7975,5.4298,5.4483,5.4298,5.4483,72620.7975
2008-01-11 14:20:00,8.81,8.82,8.8,8.82,269070.66,5.4483,5.4545,5.4421,5.4545,269070.66
2008-01-11 14:25:00,8.81,8.82,8.79,8.79,121405.005,5.4483,5.4545,5.4359,5.4359,121405.005
2008-01-11 14:30:00,8.8,8.81,8.79,8.8,87973.1775,5.4421,5.4483,5.4359,5.4421,87973.1775
2008-01-11 14:35:00,8.8,8.8,8.79,8.8,21008.52,5.4421,5.4421,5.4359,5.4421,21008.52
2008-01-11 14:40:00,8.79,8.8,8.79,8.8,34744.86,5.4359,5.4421,5.4359,5.4421,34744.86
2008-01-11 14:45:00,8.8,8.82,8.79,8.79,173017.2825,5.4421,5.4545,5.4359,5.4359,173017.2825
2008-01-11 14:50:00,8.79,8.8,8.78,8.79,90094.23,5.4359,5.4421,5.4298,5.4359,90094.23
2008-01-11 14:55:00,8.78,8.79,8.77,8.79,166149.1125,5.4298,5.4359,5.4236,5.4359,166149.1125
2008-01-11 15:00:00,8.79,8.79,8.78,8.78,100295.4825,5.4359,5.4359,5.4298,5.4298,100295.4825
2008-01-11 15:05:00,8.78,8.79,8.77,8.78,167664.15,5.4298,5.4359,5.4236,5.4298,167664.15
2008-01-11 15:10:00,8.78,8.78,8.76,8.76,110092.725,5.4298,5.4298,5.4174,5.4174,110092.725
2008-01-11 15:15:00,8.77,8.78,8.76,8.78,175643.3475,5.4236,5.4298,5.4174,5.4298,175643.3475
2008-01-11 15:20:00,8.77,8.78,8.77,8.77,71408.7675,5.4236,5.4298,5.4236,5.4236,71408.7675
2008-01-11 15:25:00,8.78,8.81,8.77,8.79,324218.025,5.4298,5.4483,5.4236,5.4359,324218.025
2008-01-11 15:30:00,8.79,8.8,8.78,8.78,148372.6725,5.4359,5.4421,5.4298,5.4298,148372.6725
2008-01-11 15:35:00,8.78,8.8,8.78,8.8,193722.795,5.4298,5.4421,5.4298,5.4421,193722.795
2008-01-11 15:40:00,8.8,8.81,8.78,8.8,174229.3125,5.4421,5.4483,5.4298,5.4421,174229.3125
2008-01-11 15:45:00,8.79,8.85,8.79,8.84,1279701.675,5.4359,5.473,5.4359,5.4669,1279701.675
2008-01-11 15:50:00,8.84,8.84,8.8,8.81,350882.685,5.4669,5.4669,5.4421,5.4483,350882.685
2008-01-11 15:55:00,8.8,8.81,8.79,8.81,509456.61,5.4421,5.4483,5.4359,5.4483,509456.61
2008-01-14 09:30:00,8.86,8.93,8.86,8.91,518647.8375,5.4792,5.5225,5.4792,5.5102,518647.8375
2008-01-14 09:35:00,8.91,8.92,8.88,8.89,109789.7175,5.5102,5.5163,5.4916,5.4978,109789.7175
2008-01-14 09:40:00,8.88,8.88,8.84,8.85,146554.6275,5.4916,5.4916,5.4669,5.473,146554.6275
2008-01-14 09:45:00,8.85,8.87,8.84,8.85,109789.7175,5.473,5.4854,5.4669,5.473,109789.7175
2008-01-14 09:50:00,8.85,8.88,8.85,8.85,807918.9975,5.473,5.4916,5.473,5.473,807918.9975
2008-01-14 09:55:00,8.85,8.9,8.85,8.89,142413.525,5.473,5.504,5.473,5.4978,142413.525
2008-01-14 10:00:00,8.88,8.89,8.87,8.89,88882.2,5.4916,5.4978,5.4854,5.4978,88882.2
2008-01-14 10:05:00,8.89,8.9,8.89,8.9,142413.525,5.4978,5.504,5.4978,5.504,142413.525
2008-01-14 10:10:00,8.9,8.94,8.89,8.93,396636.8175,5.504,5.5287,5.4978,5.5225,396636.8175
2008-01-14 10:15:00,8.93,8.93,8.9,8.9,130697.235,5.5225,5.5225,5.504,5.504,130697.235
2008-01-14 10:20:00,8.9,8.91,8.9,8.9,72519.795,5.504,5.5102,5.504,5.504,72519.795
2008-01-14 10:25:00,8.9,8.91,8.89,8.91,101305.5075,5.504,5.5102,5.4978,5.5102,101305.5075
2008-01-14 10:30:00,8.91,8.91,8.9,8.91,60803.505,5.5102,5.5102,5.504,5.5102,60803.505
2008-01-14 10:35:00,8.91,8.92,8.9,8.91,223821.54,5.5102,5.5163,5.504,5.5102,223821.54
2008-01-14 10:40:00,8.9,8.91,8.88,8.89,102012.525,5.504,5.5102,5.4916,5.4978,102012.525
2008-01-14 10:45:00,8.89,8.89,8.87,8.87,80599.995,5.4978,5.4978,5.4854,5.4854,80599.995
2008-01-14 10:50:00,8.88,8.88,8.87,8.87,46562.1525,5.4916,5.4916,5.4854,5.4854,46562.1525
2008-01-14 10:55:00,8.87,8.9,8.86,8.9,146251.62,5.4854,5.504,5.4792,5.504,146251.62
2008-01-14 11:00:00,8.9,8.93,8.9,8.92,527738.0625,5.504,5.5225,5.504,5.5163,527738.0625
2008-01-14 11:05:00,8.92,8.92,8.91,8.91,35552.88,5.5163,5.5163,5.5102,5.5102,35552.88
2008-01-14 11:10:00,8.92,8.93,8.91,8.92,167967.1575,5.5163,5.5225,5.5102,5.5163,167967.1575
2008-01-14 11:15:00,8.91,8.92,8.9,8.9,103426.56,5.5102,5.5163,5.504,5.504,103426.56
2008-01-14 11:20:00,8.91,8.92,8.9,8.91,212307.255,5.5102,5.5163,5.504,5.5102,212307.255
2008-01-14 11:25:00,8.91,8.92,8.9,8.92,54642.3525,5.5102,5.5163,5.504,5.5163,54642.3525
2008-01-14 11:30:00,8.92,8.92,8.9,8.91,75448.8675,5.5163,5.5163,5.504,5.5102,75448.8675
2008-01-14 11:35:00,8.9,8.91,8.9,8.91,105446.61,5.504,5.5102,5.504,5.5102,105446.61
2008-01-14 11:40:00,8.9,8.91,8.9,8.9,41209.02,5.504,5.5102,5.504,5.504,41209.02
2008-01-14 11:45:00,8.9,8.91,8.88,8.88,40502.0025,5.504,5.5102,5.4916,5.4916,40502.0025
2008-01-14 11:50:00,8.88,8.9,8.88,8.9,108678.69,5.4916,5.504,5.4916,5.504,108678.69
2008-01-14 11:55:00,8.89,8.9,8.89,8.9,22018.545,5.4978,5.504,5.4978,5.504,22018.545
2008-01-14 12:00:00,8.89,8.92,8.89,8.91,308360.6325,5.4978,5.5163,5.4978,5.5102,308360.6325
2008-01-14 12:05:00,8.91,8.92,8.9,8.9,81004.005,5.5102,5.5163,5.504,5.504,81004.005
2008-01-14 12:10:00,8.91,8.92,8.91,8.91,173926.305,5.5102,5.5163,5.5102,5.5102,173926.305
2008-01-14 12:15:00,8.91,8.92,8.91,8.91,20200.5,5.5102,5.5163,5.5102,5.5102,20200.5
2008-01-14 12:20:00,8.91,8.92,8.91,8.91,157765.905,5.5102,5.5163,5.5102,5.5102,157765.905
2008-01-14 12:25:00,8.91,8.92,8.9,8.9,368356.1175,5.5102,5.5163,5.504,5.504,368356.1175
2008-01-14 12:30:00,8.9,8.91,8.9,8.9,39491.9775,5.504,5.5102,5.504,5.504,39491.9775
2008-01-14 12:35:00,8.9,8.91,8.9,8.9,28078.695,5.504,5.5102,5.504,5.504,28078.695
2008-01-14 12:40:00,8.9,8.91,8.9,8.9,51915.285,5.504,5.5102,5.504,5.504,51915.285
2008-01-14 12:45:00,8.9,8.91,8.9,8.9,47673.18,5.504,5.5102,5.504,5.504,47673.18
2008-01-14 12:50:00,8.91,8.91,8.89,8.9,101002.5,5.5102,5.5102,5.4978,5.504,101002.5
2008-01-14 12:55:00,8.91,8.92,8.9,8.91,180390.465,5.5102,5.5163,5.504,5.5102,180390.465
2008-01-14 13:00:00,8.91,8.91,8.9,8.91,27169.6725,5.5102,5.5102,5.504,5.5102,27169.6725
2008-01-14 13:05:00,8.9,8.92,8.9,8.91,56157.39,5.504,5.5163,5.504,5.5102,56157.39
2008-01-14 13:10:00,8.92,8.93,8.91,8.93,101204.505,5.5163,5.5225,5.5102,5.5225,101204.505
2008-01-14 13:15:00,8.92,8.93,8.92,8.93,27876.69,5.5163,5.5225,5.5163,5.5225,27876.69
2008-01-14 13:20:00,8.93,8.94,8.92,8.94,98376.435,5.5225,5.5287,5.5163,5.5287,98376.435
2008-01-14 13:25:00,8.94,8.96,8.93,8.94,414009.2475,5.5287,5.5411,5.5225,5.5287,414009.2475
2008-01-14 13:30:00,8.94,8.96,8.94,8.95,1157387.6475,5.5287,5.5411,5.5287,5.5349,1157387.6475
2008-01-14 13:35:00,8.95,8.99,8.94,8.98,439259.8725,5.5349,5.5596,5.5287,5.5534,439259.8725
2008-01-14 13:40:00,8.97,8.99,8.97,8.98,142110.5175,5.5473,5.5596,5.5473,5.5534,142110.5175
2008-01-14 13:45:00,8.98,9.0,8.98,8.99,172209.2625,5.5534,5.5658,5.5534,5.5596,172209.2625
2008-01-14 13:50:00,8.98,8.98,8.96,8.98,164735.0775,5.5534,5.5534,5.5411,5.5534,164735.0775
2008-01-14 13:55:00,8.97,8.99,8.97,8.99,100598.49,5.5473,5.5596,5.5473,5.5596,100598.49
2008-01-14 14:00:00,8.98,9.0,8.97,8.98,147968.6625,5.5534,5.5658,5.5473,5.5534,147968.6625
2008-01-14 14:05:00,8.98,8.99,8.97,8.98,77266.9125,5.5534,5.5596,5.5473,5.5534,77266.9125
2008-01-14 14:10:00,8.98,8.99,8.97,8.98,97871.4225,5.5534,5.5596,5.5473,5.5534,97871.4225
2008-01-14 14:15:00,8.97,8.98,8.96,8.96,83226.06,5.5473,5.5534,5.5411,5.5411,83226.06
2008-01-14 14:20:00,8.96,8.97,8.96,8.97,103527.5625,5.5411,5.5473,5.5411,5.5473,103527.5625
2008-01-14 14:25:00,8.97,8.99,8.96,8.99,51107.265,5.5473,5.5596,5.5411,5.5596,51107.265
2008-01-14 14:30:00,8.99,9.0,8.98,8.99,124940.0925,5.5596,5.5658,5.5534,5.5596,124940.0925
2008-01-14 14:35:00,9.0,9.0,8.98,8.98,194429.8125,5.5658,5.5658,5.5534,5.5534,194429.8125
2008-01-14 14:40:00,8.98,8.99,8.97,8.97,165442.095,5.5534,5.5596,5.5473,5.5473,165442.095
2008-01-14 14:45:00,8.97,8.98,8.96,8.96,410474.16,5.5473,5.5534,5.5411,5.5411,410474.16
2008-01-14 14:50:00,8.97,8.97,8.96,8.96,100295.4825,5.5473,5.5473,5.5411,5.5411,100295.4825
2008-01-14 14:55:00,8.96,8.98,8.96,8.97,124233.075,5.5411,5.5534,5.5411,5.5473,124233.075
2008-01-14 15:00:00,8.97,8.99,8.96,8.96,531677.16,5.5473,5.5596,5.5411,5.5411,531677.16
2008-01-14 15:05:00,8.96,8.97,8.96,8.97,88276.185,5.5411,5.5473,5.5411,5.5473,88276.185
2008-01-14 15:10:00,8.96,8.97,8.95,8.95,124334.0775,5.5411,5.5473,5.5349,5.5349,124334.0775
2008-01-14 15:15:00,8.95,8.97,8.95,8.95,479862.8775,5.5349,5.5473,5.5349,5.5349,479862.8775
2008-01-14 15:20:00,8.95,8.96,8.95,8.96,85549.1175,5.5349,5.5411,5.5349,5.5411,85549.1175
2008-01-14 15:25:00,8.96,8.97,8.95,8.97,255132.315,5.5411,5.5473,5.5349,5.5473,255132.315
2008-01-14 15:30:00,8.96,8.96,8.95,8.96,164634.075,5.5411,5.5411,5.5349,5.5411,164634.075
2008-01-14 15:35:00,8.96,8.96,8.95,8.96,52925.31,5.5411,5.5411,5.5349,5.5411,52925.31
2008-01-14 15:40:00,8.96,8.98,8.95,8.97,776608.2225,5.5411,5.5534,5.5349,5.5473,776608.2225
2008-01-14 15:45:00,8.96,8.97,8.95,8.96,197863.8975,5.5411,5.5473,5.5349,5.5411,197863.8975
2008-01-14 15:50:00,8.96,8.96,8.95,8.95,296139.33,5.5411,5.5411,5.5349,5.5349,296139.33
2008-01-14 15:55:00,8.95,8.97,8.93,8.93,589551.5925,5.5349,5.5473,5.5225,5.5225,589551.5925
2008-01-15 09:30:00,8.96,9.01,8.96,8.98,494407.2375,5.5411,5.572,5.5411,5.5534,494407.2375
2008-01-15 09:35:00,8.97,9.0,8.95,8.96,281291.9625,5.5473,5.5658,5.5349,5.5411,281291.9625
2008-01-15 09:40:00,8.96,8.96,8.92,8.92,92215.2825,5.5411,5.5411,5.5163,5.5163,92215.2825
2008-01-15 09:45:00,8.92,8.99,8.92,8.98,293513.265,5.5163,5.5596,5.5163,5.5534,293513.265
2008-01-15 09:50:00,8.98,8.99,8.94,8.95,332904.24,5.5534,5.5596,5.5287,5.5349,332904.24
2008-01-15 09:55:00,8.95,8.95,8.94,8.94,103729.5675,5.5349,5.5349,5.5287,5.5287,103729.5675
2008-01-15 10:00:00,8.94,8.95,8.94,8.94,106456.635,5.5287,5.5349,5.5287,5.5287,106456.635
2008-01-15 10:05:00,8.94,8.95,8.91,8.91,879630.7725,5.5287,5.5349,5.5102,5.5102,879630.7725
2008-01-15 10:10:00,8.91,8.92,8.87,8.89,315733.815,5.5102,5.5163,5.4854,5.4978,315733.815
2008-01-15 10:15:00,8.89,8.89,8.85,8.86,301694.4675,5.4978,5.4978,5.473,5.4792,301694.4675
2008-01-15 10:20:00,8.85,8.87,8.85,8.86,456026.2875,5.473,5.4854,5.473,5.4792,456026.2875
2008-01-15 10:25:00,8.86,8.89,8.85,8.85,390980.6775,5.4792,5.4978,5.473,5.473,390980.6775
2008-01-15 10:30:00,8.86,8.86,8.8,8.81,425321.5275,5.4792,5.4792,5.4421,5.4483,425321.5275
2008-01-15 10:35:00,8.8,8.81,8.78,8.78,266444.595,5.4421,5.4483,5.4298,5.4298,266444.595
2008-01-15 10:40:00,8.78,8.79,8.77,8.78,109082.7,5.4298,5.4359,5.4236,5.4298,109082.7
2008-01-15 10:45:00,8.78,8.79,8.76,8.77,163523.0475,5.4298,5.4359,5.4174,5.4236,163523.0475
2008-01-15 10:50:00,8.77,8.78,8.72,8.73,579653.3475,5.4236,5.4298,5.3927,5.3988,579653.3475
2008-01-15 10:55:00,8.73,8.76,8.73,8.75,233719.785,5.3988,5.4174,5.3988,5.4112,233719.785
2008-01-15 11:00:00,8.75,8.77,8.75,8.76,148170.6675,5.4112,5.4236,5.4112,5.4174,148170.6675
2008-01-15 11:05:00,8.76,8.8,8.76,8.8,116354.88,5.4174,5.4421,5.4174,5.4421,116354.88
2008-01-15 11:10:00,8.8,8.82,8.79,8.79,213418.2825,5.4421,5.4545,5.4359,5.4359,213418.2825
2008-01-15 11:15:00,8.79,8.79,8.78,8.78,44340.0975,5.4359,5.4359,5.4298,5.4298,44340.0975
2008-01-15 11:20:00,8.78,8.82,8.78,8.81,114031.8225,5.4298,5.4545,5.4298,5.4483,114031.8225
2008-01-15 11:25:00,8.82,8.82,8.77,8.78,167159.1375,5.4545,5.4545,5.4236,5.4298,167159.1375
2008-01-15 11:30:00,8.77,8.78,8.77,8.77,29088.72,5.4236,5.4298,5.4236,5.4236,29088.72
2008-01-15 11:35:00,8.78,8.8,8.77,8.8,77468.9175,5.4298,5.4421,5.4236,5.4421,77468.9175
2008-01-15 11:40:00,8.8,8.8,8.77,8.77,144332.5725,5.4421,5.4421,5.4236,5.4236,144332.5725
2008-01-15 11:45:00,8.77,8.78,8.77,8.78,47572.1775,5.4236,5.4298,5.4236,5.4298,47572.1775
2008-01-15 11:50:00,8.77,8.78,8.77,8.77,71004.7575,5.4236,5.4298,5.4236,5.4236,71004.7575
2008-01-15 11:55:00,8.77,8.78,8.77,8.77,37673.9325,5.4236,5.4298,5.4236,5.4236,37673.9325
2008-01-15 12:00:00,8.77,8.78,8.77,8.77,22422.555,5.4236,5.4298,5.4236,5.4236,22422.555
2008-01-15 12:05:00,8.78,8.8,8.77,8.79,124536.0825,5.4298,5.4421,5.4236,5.4359,124536.0825
2008-01-15 12:10:00,8.8,8.8,8.79,8.8,53026.3125,5.4421,5.4421,5.4359,5.4421,53026.3125
2008-01-15 12:15:00,8.8,8.8,8.77,8.77,35249.8725,5.4421,5.4421,5.4236,5.4236,35249.8725
2008-01-15 12:20:00,8.77,8.79,8.77,8.78,72418.7925,5.4236,5.4359,5.4236,5.4298,72418.7925
2008-01-15 12:25:00,8.79,8.79,8.77,8.78,31007.7675,5.4359,5.4359,5.4236,5.4298,31007.7675
2008-01-15 12:30:00,8.78,8.79,8.77,8.77,110799.7425,5.4298,5.4359,5.4236,5.4236,110799.7425
2008-01-15 12:35:00,8.78,8.78,8.76,8.76,480771.9,5.4298,5.4298,5.4174,5.4174,480771.9
2008-01-15 12:40:00,8.76,8.77,8.76,8.76,42320.0475,5.4174,5.4236,5.4174,5.4174,42320.0475
2008-01-15 12:45:00,8.77,8.77,8.76,8.76,29997.7425,5.4236,5.4236,5.4174,5.4174,29997.7425
2008-01-15 12:50:00,8.76,8.77,8.76,8.76,113526.81,5.4174,5.4236,5.4174,5.4174,113526.81
2008-01-15 12:55:00,8.76,8.77,8.75,8.75,92619.2925,5.4174,5.4236,5.4112,5.4112,92619.2925
2008-01-15 13:00:00,8.75,8.77,8.75,8.75,110193.7275,5.4112,5.4236,5.4112,5.4112,110193.7275
2008-01-15 13:05:00,8.76,8.78,8.75,8.76,526930.0425,5.4174,5.4298,5.4112,5.4174,526930.0425
2008-01-15 13:10:00,8.76,8.78,8.75,8.77,192611.7675,5.4174,5.4298,5.4112,5.4236,192611.7675
2008-01-15 13:15:00,8.78,8.78,8.76,8.76,588642.57,5.4298,5.4298,5.4174,5.4174,588642.57
2008-01-15 13:20:00,8.77,8.77,8.75,8.76,115344.855,5.4236,5.4236,5.4112,5.4174,115344.855
2008-01-15 13:25:00,8.75,8.76,8.75,8.76,68681.7,5.4112,5.4174,5.4112,5.4174,68681.7
2008-01-15 13:30:00,8.76,8.76,8.74,8.74,122314.0275,5.4174,5.4174,5.405,5.405,122314.0275
2008-01-15 13:35:00,8.75,8.76,8.74,8.75,71711.775,5.4112,5.4174,5.405,5.4112,71711.775
2008-01-15 13:40:00,8.75,8.76,8.75,8.76,34845.8625,5.4112,5.4174,5.4112,5.4174,34845.8625
2008-01-15 13:45:00,8.76,8.76,8.74,8.75,71812.7775,5.4174,5.4174,5.405,5.4112,71812.7775
2008-01-15 13:50:00,8.76,8.76,8.72,8.72,106355.6325,5.4174,5.4174,5.3927,5.3927,106355.6325
2008-01-15 13:55:00,8.72,8.73,8.71,8.72,78882.9525,5.3927,5.3988,5.3865,5.3927,78882.9525
2008-01-15 14:00:00,8.72,8.72,8.71,8.71,59288.4675,5.3927,5.3927,5.3865,5.3865,59288.4675
2008-01-15 14:05:00,8.72,8.73,8.71,8.72,137262.3975,5.3927,5.3988,5.3865,5.3927,137262.3975
2008-01-15 14:10:00,8.72,8.75,8.72,8.75,145645.605,5.3927,5.4112,5.3927,5.4112,145645.605
2008-01-15 14:15:00,8.75,8.75,8.74,8.74,70701.75,5.4112,5.4112,5.405,5.405,70701.75
2008-01-15 14:20:00,8.75,8.75,8.74,8.75,104234.58,5.4112,5.4112,5.405,5.4112,104234.58
2008-01-15 14:25:00,8.75,8.75,8.73,8.73,95144.355,5.4112,5.4112,5.3988,5.3988,95144.355
2008-01-15 14:30:00,8.74,8.74,8.72,8.73,79488.9675,5.405,5.405,5.3927,5.3988,79488.9675
2008-01-15 14:35:00,8.73,8.73,8.7,8.71,105143.6025,5.3988,5.3988,5.3803,5.3865,105143.6025
2008-01-15 14:40:00,8.71,8.72,8.7,8.71,92316.285,5.3865,5.3927,5.3803,5.3865,92316.285
2008-01-15 14:45:00,8.7,8.74,8.7,8.72,222912.5175,5.3803,5.405,5.3803,5.3927,222912.5175
2008-01-15 14:50:00,8.71,8.74,8.71,8.73,153220.7925,5.3865,5.405,5.3865,5.3988,153220.7925
2008-01-15 14:55:00,8.74,8.74,8.72,8.73,464611.5,5.405,5.405,5.3927,5.3988,464611.5
2008-01-15 15:00:00,8.73,8.73,8.68,8.69,461581.425,5.3988,5.3988,5.3679,5.3741,461581.425
2008-01-15 15:05:00,8.69,8.7,8.69,8.7,190793.7225,5.3741,5.3803,5.3741,5.3803,190793.7225
2008-01-15 15:10:00,8.69,8.71,8.69,8.71,279574.92,5.3741,5.3865,5.3741,5.3865,279574.92
2008-01-15 15:15:00,8.7,8.71,8.7,8.7,85852.125,5.3803,5.3865,5.3803,5.3803,85852.125
2008-01-15 15:20:00,8.7,8.72,8.7,8.71,229881.69,5.3803,5.3927,5.3803,5.3865,229881.69
2008-01-15 15:25:00,8.71,8.75,8.7,8.73,448249.095,5.3865,5.4112,5.3803,5.3988,448249.095
2008-01-15 15:30:00,8.73,8.74,8.72,8.73,306542.5875,5.3988,5.405,5.3927,5.3988,306542.5875
2008-01-15 15:35:00,8.73,8.77,8.73,8.77,410474.16,5.3988,5.4236,5.3988,5.4236,410474.16
2008-01-15 15:40:00,8.77,8.77,8.71,8.71,603590.94,5.4236,5.4236,5.3865,5.3865,603590.94
2008-01-15 15:45:00,8.72,8.72,8.68,8.71,459965.385,5.3927,5.3927,5.3679,5.3865,459965.385
2008-01-15 15:50:00,8.72,8.73,8.71,8.71,470570.6475,5.3927,5.3988,5.3865,5.3865,470570.6475
2008-01-15 15:55:00,8.71,8.72,8.67,8.68,778022.2575,5.3865,5.3927,5.3617,5.3679,778022.2575
2008-01-16 09:30:00,8.61,8.61,8.42,8.57,826402.455,5.3246,5.3246,5.2071,5.2999,826402.455
2008-01-16 09:35:00,8.57,8.61,8.53,8.54,328460.13,5.2999,5.3246,5.2752,5.2813,328460.13
2008-01-16 09:40:00,8.54,8.64,8.53,8.59,348963.6375,5.2813,5.3432,5.2752,5.3123,348963.6375
2008-01-16 09:45:00,8.59,8.61,8.59,8.6,461581.425,5.3123,5.3246,5.3123,5.3184,461581.425
2008-01-16 09:50:00,8.61,8.61,8.53,8.54,397545.84,5.3246,5.3246,5.2752,5.2813,397545.84
2008-01-16 09:55:00,8.54,8.54,8.44,8.45,387647.595,5.2813,5.2813,5.2195,5.2257,387647.595
2008-01-16 10:00:00,8.44,8.45,8.42,8.42,285938.0775,5.2195,5.2257,5.2071,5.2071,285938.0775
2008-01-16 10:05:00,8.43,8.45,8.39,8.41,401989.95,5.2133,5.2257,5.1886,5.2009,401989.95
2008-01-16 10:10:00,8.41,8.42,8.36,8.36,425624.535,5.2009,5.2071,5.17,5.17,425624.535
2008-01-16 10:15:00,8.36,8.36,8.33,8.35,555412.7475,5.17,5.17,5.1515,5.1638,555412.7475
2008-01-16 10:20:00,8.35,8.37,8.32,8.35,371992.2075,5.1638,5.1762,5.1453,5.1638,371992.2075
2008-01-16 10:25:00,8.34,8.35,8.34,8.34,176047.3575,5.1577,5.1638,5.1577,5.1577,176047.3575
2008-01-16 10:30:00,8.35,8.4,8.35,8.38,206348.1075,5.1638,5.1948,5.1638,5.1824,206348.1075
2008-01-16 10:35:00,8.38,8.4,8.38,8.38,268969.6575,5.1824,5.1948,5.1824,5.1824,268969.6575
2008-01-16 10:40:00,8.38,8.39,8.28,8.32,361891.9575,5.1824,5.1886,5.1205,5.1453,361891.9575
2008-01-16 10:45:00,8.32,8.33,8.25,8.25,249476.175,5.1453,5.1515,5.102,5.102,249476.175
2008-01-16 10:50:00,8.25,8.26,8.2,8.26,239577.93,5.102,5.1082,5.0711,5.1082,239577.93
2008-01-16 10:55:00,8.25,8.3,8.25,8.3,134333.325,5.102,5.1329,5.102,5.1329,134333.325
2008-01-16 11:00:00,8.3,8.31,8.27,8.27,136555.38,5.1329,5.1391,5.1144,5.1144,136555.38
2008-01-16 11:05:00,8.27,8.37,8.27,8.37,325531.0575,5.1144,5.1762,5.1144,5.1762,325531.0575
2008-01-16 11:10:00,8.36,8.39,8.33,8.37,237355.875,5.17,5.1886,5.1515,5.1762,237355.875
2008-01-16 11:15:00,8.36,8.37,8.35,8.36,161300.9925,5.17,5.1762,5.1638,5.17,161300.9925
2008-01-16 11:20:00,8.36,8.42,8.35,8.4,295230.3075,5.17,5.2071,5.1638,5.1948,295230.3075
2008-01-16 11:25:00,8.4,8.42,8.39,8.42,131505.255,5.1948,5.2071,5.1886,5.2071,131505.255
2008-01-16 11:30:00,8.42,8.42,8.37,8.38,169583.1975,5.2071,5.2071,5.1762,5.1824,169583.1975
2008-01-16 11:35:00,8.38,8.38,8.33,8.36,177057.3825,5.1824,5.1824,5.1515,5.17,177057.3825
2008-01-16 11:40:00,8.37,8.38,8.36,8.36,106557.6375,5.1762,5.1824,5.17,5.17,106557.6375
2008-01-16 11:45:00,8.37,8.41,8.36,8.4,240587.955,5.1762,5.2009,5.17,5.1948,240587.955
2008-01-16 11:50:00,8.39,8.48,8.39,8.46,337146.345,5.1886,5.2442,5.1886,5.2319,337146.345
2008-01-16 11:55:00,8.46,8.48,8.43,8.44,233820.7875,5.2319,5.2442,5.2133,5.2195,233820.7875
2008-01-16 12:00:00,8.44,8.47,8.42,8.44,118576.935,5.2195,5.238,5.2071,5.2195,118576.935
2008-01-16 12:05:00,8.44,8.48,8.44,8.45,283514.0175,5.2195,5.2442,5.2195,5.2257,283514.0175
2008-01-16 12:10:00,8.46,8.46,8.42,8.42,85246.11,5.2319,5.2319,5.2071,5.2071,85246.11
2008-01-16 12:15:00,8.43,8.43,8.39,8.39,121506.0075,5.2133,5.2133,5.1886,5.1886,121506.0075
2008-01-16 12:20:00,8.39,8.4,8.38,8.4,57268.4175,5.1886,5.1948,5.1824,5.1948,57268.4175
2008-01-16 12:25:00,8.39,8.41,8.39,8.4,27472.68,5.1886,5.2009,5.1886,5.1948,27472.68
2008-01-16 12:30:00,8.41,8.46,8.4,8.46,205944.0975,5.2009,5.2319,5.1948,5.2319,205944.0975
2008-01-16 12:35:00,8.46,8.47,8.43,8.44,76559.895,5.2319,5.238,5.2133,5.2195,76559.895
2008-01-16 12:40:00,8.44,8.48,8.44,8.47,140696.4825,5.2195,5.2442,5.2195,5.238,140696.4825
2008-01-16 12:45:00,8.46,8.49,8.46,8.48,238062.8925,5.2319,5.2504,5.2319,5.2442,238062.8925
2008-01-16 12:50:00,8.48,8.52,8.48,8.48,183117.5325,5.2442,5.269,5.2442,5.2442,183117.5325
2008-01-16 12:55:00,8.48,8.48,8.45,8.47,75549.87,5.2442,5.2442,5.2257,5.238,75549.87
2008-01-16 13:00:00,8.46,8.48,8.46,8.47,46158.1425,5.2319,5.2442,5.2319,5.238,46158.1425
2008-01-16 13:05:00,8.47,8.48,8.46,8.47,77569.92,5.238,5.2442,5.2319,5.238,77569.92
2008-01-16 13:10:00,8.46,8.46,8.44,8.45,58177.44,5.2319,5.2319,5.2195,5.2257,58177.44
2008-01-16 13:15:00,8.44,8.45,8.42,8.42,90700.245,5.2195,5.2257,5.2071,5.2071,90700.245
2008-01-16 13:20:00,8.43,8.43,8.41,8.41,114738.84,5.2133,5.2133,5.2009,5.2009,114738.84
2008-01-16 13:25:00,8.41,8.42,8.38,8.4,152008.7625,5.2009,5.2071,5.1824,5.1948,152008.7625
2008-01-16 13:30:00,8.39,8.4,8.39,8.4,25149.6225,5.1886,5.1948,5.1886,5.1948,25149.6225
2008-01-16 13:35:00,8.4,8.43,8.39,8.42,117162.9,5.1948,5.2133,5.1886,5.2071,117162.9
2008-01-16 13:40:00,8.42,8.42,8.4,8.41,71206.7625,5.2071,5.2071,5.1948,5.2009,71206.7625
2008-01-16 13:45:00,8.41,8.42,8.4,8.4,67570.6725,5.2009,5.2071,5.1948,5.1948,67570.6725
2008-01-16 13:50:00,8.4,8.41,8.39,8.4,51309.27,5.1948,5.2009,5.1886,5.1948,51309.27
2008-01-16 13:55:00,8.41,8.41,8.4,8.4,14746.365,5.2009,5.2009,5.1948,5.1948,14746.365
2008-01-16 14:00:00,8.41,8.42,8.38,8.42,150998.7375,5.2009,5.2071,5.1824,5.2071,150998.7375
2008-01-16 14:05:00,8.42,8.46,8.41,8.46,72014.7825,5.2071,5.2319,5.2009,5.2319,72014.7825
2008-01-16 14:10:00,8.46,8.48,8.45,8.45,134030.3175,5.2319,5.2442,5.2257,5.2257,134030.3175
2008-01-16 14:15:00,8.45,8.5,8.44,8.49,196651.8675,5.2257,5.2566,5.2195,5.2504,196651.8675
2008-01-16 14:20:00,8.49,8.53,8.49,8.49,230790.7125,5.2504,5.2752,5.2504,5.2504,230790.7125
2008-01-16 14:25:00,8.5,8.55,8.48,8.55,169280.19,5.2566,5.2875,5.2442,5.2875,169280.19
2008-01-16 14:30:00,8.55,8.59,8.54,8.54,195641.8425,5.2875,5.3123,5.2813,5.2813,195641.8425
2008-01-16 14:35:00,8.55,8.6,8.53,8.58,119384.955,5.2875,5.3184,5.2752,5.3061,119384.955
2008-01-16 14:40:00,8.57,8.59,8.54,8.58,125546.1075,5.2999,5.3123,5.2813,5.3061,125546.1075
2008-01-16 14:45:00,8.58,8.59,8.55,8.55,88781.1975,5.3061,5.3123,5.2875,5.2875,88781.1975
2008-01-16 14:50:00,8.55,8.56,8.53,8.55,155947.86,5.2875,5.2937,5.2752,5.2875,155947.86
2008-01-16 14:55:00,8.56,8.56,8.51,8.52,136858.3875,5.2937,5.2937,5.2628,5.269,136858.3875
2008-01-16 15:00:00,8.51,8.55,8.51,8.54,90902.25,5.2628,5.2875,5.2628,5.2813,90902.25
2008-01-16 15:05:00,8.54,8.56,8.52,8.56,116455.8825,5.2813,5.2937,5.269,5.2937,116455.8825
2008-01-16 15:10:00,8.55,8.56,8.52,8.52,80599.995,5.2875,5.2937,5.269,5.269,80599.995
2008-01-16 15:15:00,8.52,8.56,8.52,8.56,103628.565,5.269,5.2937,5.269,5.2937,103628.565
2008-01-16 15:20:00,8.55,8.58,8.54,8.54,215337.33,5.2875,5.3061,5.2813,5.2813,215337.33
2008-01-16 15:25:00,8.54,8.56,8.52,8.56,93831.3225,5.2813,5.2937,5.269,5.2937,93831.3225
2008-01-16 15:30:00,8.56,8.57,8.53,8.53,97871.4225,5.2937,5.2999,5.2752,5.2752,97871.4225
2008-01-16 15:35:00,8.53,8.55,8.45,8.45,161300.9925,5.2752,5.2875,5.2257,5.2257,161300.9925
2008-01-16 15:40:00,8.45,8.46,8.4,8.41,418554.36,5.2257,5.2319,5.1948,5.2009,418554.36
2008-01-16 15:45:00,8.4,8.41,8.37,8.41,403807.995,5.1948,5.2009,5.1762,5.2009,403807.995
2008-01-16 15:50:00,8.4,8.42,8.39,8.39,368659.125,5.1948,5.2071,5.1886,5.1886,368659.125
2008-01-16 15:55:00,8.39,8.42,8.38,8.41,629144.5725,5.1886,5.2071,5.1824,5.2009,629144.5725
2008-01-17 09:30:00,8.47,8.68,8.47,8.65,418049.3475,5.238,5.3679,5.238,5.3494,418049.3475
2008-01-17 09:35:00,8.64,8.65,8.58,8.6,323612.01,5.3432,5.3494,5.3061,5.3184,323612.01
2008-01-17 09:40:00,8.59,8.64,8.57,8.63,244123.0425,5.3123,5.3432,5.2999,5.337,244123.0425
2008-01-17 09:45:00,8.63,8.63,8.6,8.62,160795.98,5.337,5.337,5.3184,5.3308,160795.98
2008-01-17 09:50:00,8.62,8.63,8.6,8.61,186349.6125,5.3308,5.337,5.3184,5.3246,186349.6125
2008-01-17 09:55:00,8.6,8.62,8.6,8.6,118475.9325,5.3184,5.3308,5.3184,5.3184,118475.9325
2008-01-17 10:00:00,8.6,8.61,8.5,8.52,439562.88,5.3184,5.3246,5.2566,5.269,439562.88
2008-01-17 10:05:00,8.52,8.57,8.52,8.55,218771.415,5.269,5.2999,5.269,5.2875,218771.415
2008-01-17 10:10:00,8.55,8.65,8.44,8.51,662677.4025,5.2875,5.3494,5.2195,5.2628,662677.4025
2008-01-17 10:15:00,8.51,8.51,8.46,8.47,196348.86,5.2628,5.2628,5.2319,5.238,196348.86
2008-01-17 10:20:00,8.47,8.48,8.42,8.48,432593.7075,5.238,5.2442,5.2071,5.2442,432593.7075
2008-01-17 10:25:00,8.48,8.48,8.47,8.47,193217.7825,5.2442,5.2442,5.238,5.238,193217.7825
2008-01-17 10:30:00,8.46,8.47,8.38,8.39,199277.9325,5.2319,5.238,5.1824,5.1886,199277.9325
2008-01-17 10:35:00,8.39,8.42,8.39,8.39,261697.4775,5.1886,5.2071,5.1886,5.1886,261697.4775
2008-01-17 10:40:00,8.4,8.42,8.39,8.4,284726.0475,5.1948,5.2071,5.1886,5.1948,284726.0475
2008-01-17 10:45:00,8.41,8.43,8.4,8.41,167967.1575,5.2009,5.2133,5.1948,5.2009,167967.1575
2008-01-17 10:50:00,8.41,8.43,8.4,8.4,258667.4025,5.2009,5.2133,5.1948,5.1948,258667.4025
2008-01-17 10:55:00,8.4,8.45,8.4,8.41,227558.6325,5.1948,5.2257,5.1948,5.2009,227558.6325
2008-01-17 11:00:00,8.42,8.43,8.41,8.42,142514.5275,5.2071,5.2133,5.2009,5.2071,142514.5275
2008-01-17 11:05:00,8.42,8.43,8.41,8.42,107365.6575,5.2071,5.2133,5.2009,5.2071,107365.6575
2008-01-17 11:10:00,8.41,8.42,8.41,8.42,30199.7475,5.2009,5.2071,5.2009,5.2071,30199.7475
2008-01-17 11:15:00,8.41,8.42,8.39,8.41,229477.68,5.2009,5.2071,5.1886,5.2009,229477.68
2008-01-17 11:20:00,8.41,8.41,8.4,8.41,68580.6975,5.2009,5.2009,5.1948,5.2009,68580.6975
2008-01-17 11:25:00,8.4,8.41,8.39,8.4,45148.1175,5.1948,5.2009,5.1886,5.1948,45148.1175
2008-01-17 11:30:00,8.4,8.4,8.38,8.39,188470.665,5.1948,5.1948,5.1824,5.1886,188470.665
2008-01-17 11:35:00,8.39,8.39,8.36,8.36,51713.28,5.1886,5.1886,5.17,5.17,51713.28
2008-01-17 11:40:00,8.36,8.38,8.36,8.36,164937.0825,5.17,5.1824,5.17,5.17,164937.0825
2008-01-17 11:45:00,8.36,8.37,8.34,8.36,89892.225,5.17,5.1762,5.1577,5.17,89892.225
2008-01-17 11:50:00,8.37,8.37,8.35,8.37,84741.0975,5.1762,5.1762,5.1638,5.1762,84741.0975
2008-01-17 11:55:00,8.36,8.37,8.34,8.35,248971.1625,5.17,5.1762,5.1577,5.1638,248971.1625
2008-01-17 12:00:00,8.34,8.35,8.32,8.33,156957.885,5.1577,5.1638,5.1453,5.1515,156957.885
2008-01-17 12:05:00,8.33,8.34,8.32,8.34,177158.385,5.1515,5.1577,5.1453,5.1577,177158.385
2008-01-17 12:10:00,8.34,8.34,8.27,8.29,322500.9825,5.1577,5.1577,5.1144,5.1267,322500.9825
2008-01-17 12:15:00,8.29,8.32,8.27,8.28,378759.375,5.1267,5.1453,5.1144,5.1205,378759.375
2008-01-17 12:20:00,8.28,8.32,8.27,8.32,537333.3,5.1205,5.1453,5.1144,5.1453,537333.3
2008-01-17 12:25:00,8.32,8.33,8.27,8.29,227962.6425,5.1453,5.1515,5.1144,5.1267,227962.6425
2008-01-17 12:30:00,8.29,8.33,8.28,8.31,387142.5825,5.1267,5.1515,5.1205,5.1391,387142.5825
2008-01-17 12:35:00,8.31,8.33,8.29,8.32,246345.0975,5.1391,5.1515,5.1267,5.1453,246345.0975
2008-01-17 12:40:00,8.33,8.34,8.33,8.34,22927.5675,5.1515,5.1577,5.1515,5.1577,22927.5675
2008-01-17 12:45:00,8.33,8.34,8.31,8.33,103325.5575,5.1515,5.1577,5.1391,5.1515,103325.5575
2008-01-17 12:50:00,8.34,8.35,8.32,8.32,71812.7775,5.1577,5.1638,5.1453,5.1453,71812.7775
2008-01-17 12:55:00,8.32,8.34,8.32,8.33,46663.155,5.1453,5.1577,5.1453,5.1515,46663.155
2008-01-17 13:00:00,8.34,8.34,8.3,8.3,65752.6275,5.1577,5.1577,5.1329,5.1329,65752.6275
2008-01-17 13:05:00,8.3,8.31,8.3,8.3,53329.32,5.1329,5.1391,5.1329,5.1329,53329.32
2008-01-17 13:10:00,8.3,8.37,8.3,8.36,241496.9775,5.1329,5.1762,5.1329,5.17,241496.9775
2008-01-17 13:15:00,8.36,8.38,8.35,8.37,152816.7825,5.17,5.1824,5.1638,5.1762,152816.7825
2008-01-17 13:20:00,8.37,8.37,8.35,8.36,102820.545,5.1762,5.1762,5.1638,5.17,102820.545
2008-01-17 13:25:00,8.36,8.37,8.35,8.37,61106.5125,5.17,5.1762,5.1638,5.1762,61106.5125
2008-01-17 13:30:00,8.37,8.38,8.35,8.38,166452.12,5.1762,5.1824,5.1638,5.1824,166452.12
2008-01-17 13:35:00,8.37,8.37,8.35,8.36,88478.19,5.1762,5.1762,5.1638,5.17,88478.19
2008-01-17 13:40:00,8.35,8.39,8.35,8.38,132111.27,5.1638,5.1886,5.1638,5.1824,132111.27
2008-01-17 13:45:00,8.38,8.39,8.35,8.36,154937.835,5.1824,5.1886,5.1638,5.17,154937.835
2008-01-17 13:50:00,8.36,8.37,8.35,8.36,76357.89,5.17,5.1762,5.1638,5.17,76357.89
2008-01-17 13:55:00,8.36,8.36,8.33,8.35,90195.2325,5.17,5.17,5.1515,5.1638,90195.2325
2008-01-17 14:00:00,8.35,8.36,8.33,8.35,108678.69,5.1638,5.17,5.1515,5.1638,108678.69
2008-01-17 14:05:00,8.35,8.36,8.33,8.35,109789.7175,5.1638,5.17,5.1515,5.1638,109789.7175
2008-01-17 14:10:00,8.35,8.35,8.32,8.33,94841.3475,5.1638,5.1638,5.1453,5.1515,94841.3475
2008-01-17 14:15:00,8.32,8.33,8.31,8.33,221094.4725,5.1453,5.1515,5.1391,5.1515,221094.4725
2008-01-17 14:20:00,8.32,8.33,8.32,8.32,70196.7375,5.1453,5.1515,5.1453,5.1453,70196.7375
2008-01-17 14:25:00,8.33,8.35,8.29,8.3,338055.3675,5.1515,5.1638,5.1267,5.1329,338055.3675
2008-01-17 14:30:00,8.29,8.34,8.29,8.29,879125.76,5.1267,5.1577,5.1267,5.1267,879125.76
2008-01-17 14:35:00,8.29,8.32,8.29,8.3,144029.565,5.1267,5.1453,5.1267,5.1329,144029.565
2008-01-17 14:40:00,8.3,8.31,8.28,8.28,128778.1875,5.1329,5.1391,5.1205,5.1205,128778.1875
2008-01-17 14:45:00,8.28,8.32,8.28,8.32,226447.605,5.1205,5.1453,5.1205,5.1453,226447.605
2008-01-17 14:50:00,8.32,8.33,8.31,8.33,147261.645,5.1453,5.1515,5.1391,5.1515,147261.645
2008-01-17 14:55:00,8.33,8.33,8.32,8.32,111910.77,5.1515,5.1515,5.1453,5.1453,111910.77
2008-01-17 15:00:00,8.32,8.33,8.28,8.28,169583.1975,5.1453,5.1515,5.1205,5.1205,169583.1975
2008-01-17 15:05:00,8.28,8.33,8.28,8.31,253718.28,5.1205,5.1515,5.1205,5.1391,253718.28
2008-01-17 15:10:00,8.3,8.33,8.29,8.31,295028.3025,5.1329,5.1515,5.1267,5.1391,295028.3025
2008-01-17 15:15:00,8.31,8.32,8.27,8.29,208570.1625,5.1391,5.1453,5.1144,5.1267,208570.1625
2008-01-17 15:20:00,8.3,8.3,8.27,8.28,347246.595,5.1329,5.1329,5.1144,5.1205,347246.595
2008-01-17 15:25:00,8.27,8.32,8.27,8.32,390677.67,5.1144,5.1453,5.1144,5.1453,390677.67
2008-01-17 15:30:00,8.31,8.34,8.3,8.34,715400.7075,5.1391,5.1577,5.1329,5.1577,715400.7075
2008-01-17 15:35:00,8.34,8.36,8.32,8.36,378052.3575,5.1577,5.17,5.1453,5.17,378052.3575
2008-01-17 15:40:00,8.36,8.38,8.34,8.35,424614.51,5.17,5.1824,5.1577,5.1638,424614.51
2008-01-17 15:45:00,8.35,8.37,8.31,8.34,712168.6275,5.1638,5.1762,5.1391,5.1577,712168.6275
2008-01-17 15:50:00,8.34,8.35,8.29,8.31,478246.8375,5.1577,5.1638,5.1267,5.1391,478246.8375
2008-01-17 15:55:00,8.31,8.34,8.28,8.34,808929.0225,5.1391,5.1577,5.1205,5.1577,808929.0225
2008-01-18 09:30:00,8.42,8.6,8.42,8.59,589955.6025,5.2071,5.3184,5.2071,5.3123,589955.6025
2008-01-18 09:35:00,8.59,8.75,8.57,8.65,937404.2025,5.3123,5.4112,5.2999,5.3494,937404.2025
2008-01-18 09:40:00,8.66,8.71,8.63,8.66,405525.0375,5.3555,5.3865,5.337,5.3555,405525.0375
2008-01-18 09:45:00,8.66,8.66,8.57,8.58,144029.565,5.3555,5.3555,5.2999,5.3061,144029.565
2008-01-18 09:50:00,8.58,8.59,8.49,8.49,187662.645,5.3061,5.3123,5.2504,5.2504,187662.645
2008-01-18 09:55:00,8.49,8.52,8.47,8.49,269575.6725,5.2504,5.269,5.238,5.2504,269575.6725
2008-01-18 10:00:00,8.5,8.56,8.49,8.53,169381.1925,5.2566,5.2937,5.2504,5.2752,169381.1925
2008-01-18 10:05:00,8.53,8.53,8.51,8.53,203217.03,5.2752,5.2752,5.2628,5.2752,203217.03
2008-01-18 10:10:00,8.53,8.6,8.53,8.59,289776.1725,5.2752,5.3184,5.2752,5.3123,289776.1725
2008-01-18 10:15:00,8.6,8.6,8.58,8.58,190288.71,5.3184,5.3184,5.3061,5.3061,190288.71
2008-01-18 10:20:00,8.58,8.59,8.57,8.57,61510.5225,5.3061,5.3123,5.2999,5.2999,61510.5225
2008-01-18 10:25:00,8.57,8.58,8.53,8.55,341792.46,5.2999,5.3061,5.2752,5.2875,341792.46
2008-01-18 10:30:00,8.55,8.62,8.55,8.57,359467.8975,5.2875,5.3308,5.2875,5.2999,359467.8975
2008-01-18 10:35:00,8.57,8.57,8.52,8.52,215135.325,5.2999,5.2999,5.269,5.269,215135.325
2008-01-18 10:40:00,8.52,8.53,8.51,8.51,76660.8975,5.269,5.2752,5.2628,5.2628,76660.8975
2008-01-18 10:45:00,8.51,8.53,8.51,8.52,76660.8975,5.2628,5.2752,5.2628,5.269,76660.8975
2008-01-18 10:50:00,8.52,8.54,8.51,8.51,109688.715,5.269,5.2813,5.2628,5.2628,109688.715
2008-01-18 10:55:00,8.51,8.55,8.51,8.53,128071.17,5.2628,5.2875,5.2628,5.2752,128071.17
2008-01-18 11:00:00,8.53,8.54,8.52,8.53,41512.0275,5.2752,5.2813,5.269,5.2752,41512.0275
2008-01-18 11:05:00,8.52,8.53,8.51,8.51,343711.5075,5.269,5.2752,5.2628,5.2628,343711.5075
2008-01-18 11:10:00,8.51,8.52,8.47,8.47,314521.785,5.2628,5.269,5.238,5.238,314521.785
2008-01-18 11:15:00,8.47,8.48,8.46,8.47,126758.1375,5.238,5.2442,5.2319,5.238,126758.1375
2008-01-18 11:20:00,8.48,8.49,8.47,8.48,264727.5525,5.2442,5.2504,5.238,5.2442,264727.5525
2008-01-18 11:25:00,8.48,8.52,8.48,8.5,193116.78,5.2442,5.269,5.2442,5.2566,193116.78
2008-01-18 11:30:00,8.51,8.52,8.49,8.5,150089.715,5.2628,5.269,5.2504,5.2566,150089.715
2008-01-18 11:35:00,8.51,8.52,8.48,8.49,286948.1025,5.2628,5.269,5.2442,5.2504,286948.1025
2008-01-18 11:40:00,8.49,8.49,8.47,8.47,244123.0425,5.2504,5.2504,5.238,5.238,244123.0425
2008-01-18 11:45:00,8.47,8.47,8.42,8.43,235032.8175,5.238,5.238,5.2071,5.2133,235032.8175
2008-01-18 11:50:00,8.43,8.43,8.42,8.43,72822.8025,5.2133,5.2133,5.2071,5.2133,72822.8025
2008-01-18 11:55:00,8.42,8.43,8.39,8.4,256445.3475,5.2071,5.2133,5.1886,5.1948,256445.3475
2008-01-18 12:00:00,8.4,8.47,8.39,8.47,163220.04,5.1948,5.238,5.1886,5.238,163220.04
2008-01-18 12:05:00,8.46,8.49,8.46,8.49,217862.3925,5.2319,5.2504,5.2319,5.2504,217862.3925
2008-01-18 12:10:00,8.48,8.5,8.47,8.48,87064.155,5.2442,5.2566,5.238,5.2442,87064.155
2008-01-18 12:15:00,8.48,8.49,8.48,8.48,134737.335,5.2442,5.2504,5.2442,5.2442,134737.335
2008-01-18 12:20:00,8.48,8.49,8.47,8.47,108476.685,5.2442,5.2504,5.238,5.238,108476.685
2008-01-18 12:25:00,8.47,8.49,8.47,8.48,182006.505,5.238,5.2504,5.238,5.2442,182006.505
2008-01-18 12:30:00,8.48,8.52,8.48,8.5,124132.0725,5.2442,5.269,5.2442,5.2566,124132.0725
2008-01-18 12:35:00,8.5,8.51,8.48,8.51,56561.4,5.2566,5.2628,5.2442,5.2628,56561.4
2008-01-18 12:40:00,8.51,8.51,8.49,8.5,60197.49,5.2628,5.2628,5.2504,5.2566,60197.49
2008-01-18 12:45:00,8.5,8.51,8.49,8.5,64641.6,5.2566,5.2628,5.2504,5.2566,64641.6
2008-01-18 12:50:00,8.51,8.52,8.49,8.5,81105.0075,5.2628,5.269,5.2504,5.2566,81105.0075
2008-01-18 12:55:00,8.5,8.52,8.5,8.5,64540.5975,5.2566,5.269,5.2566,5.2566,64540.5975
2008-01-18 13:00:00,8.51,8.56,8.5,8.55,106759.6425,5.2628,5.2937,5.2566,5.2875,106759.6425
2008-01-18 13:05:00,8.55,8.55,8.52,8.55,110496.735,5.2875,5.2875,5.269,5.2875,110496.735
2008-01-18 13:10:00,8.54,8.54,8.5,8.51,152412.7725,5.2813,5.2813,5.2566,5.2628,152412.7725
2008-01-18 13:15:00,8.51,8.51,8.48,8.48,100598.49,5.2628,5.2628,5.2442,5.2442,100598.49
2008-01-18 13:20:00,8.48,8.51,8.48,8.51,77165.91,5.2442,5.2628,5.2442,5.2628,77165.91
2008-01-18 13:25:00,8.51,8.52,8.51,8.51,54036.3375,5.2628,5.269,5.2628,5.2628,54036.3375
2008-01-18 13:30:00,8.51,8.55,8.51,8.53,82822.05,5.2628,5.2875,5.2628,5.2752,82822.05
2008-01-18 13:35:00,8.52,8.53,8.51,8.51,81509.0175,5.269,5.2752,5.2628,5.2628,81509.0175
2008-01-18 13:40:00,8.51,8.54,8.51,8.52,55753.38,5.2628,5.2813,5.2628,5.269,55753.38
2008-01-18 13:45:00,8.52,8.55,8.51,8.55,101305.5075,5.269,5.2875,5.2628,5.2875,101305.5075
2008-01-18 13:50:00,8.54,8.54,8.51,8.51,57672.4275,5.2813,5.2813,5.2628,5.2628,57672.4275
2008-01-18 13:55:00,8.52,8.54,8.51,8.52,51309.27,5.269,5.2813,5.2628,5.269,51309.27
2008-01-18 14:00:00,8.51,8.53,8.51,8.52,27775.6875,5.2628,5.2752,5.2628,5.269,27775.6875
2008-01-18 14:05:00,8.52,8.53,8.5,8.52,175744.35,5.269,5.2752,5.2566,5.269,175744.35
2008-01-18 14:10:00,8.52,8.55,8.52,8.54,114132.825,5.269,5.2875,5.269,5.2813,114132.825
2008-01-18 14:15:00,8.55,8.59,8.54,8.57,269171.6625,5.2875,5.3123,5.2813,5.2999,269171.6625
2008-01-18 14:20:00,8.57,8.58,8.55,8.57,314117.775,5.2999,5.3061,5.2875,5.2999,314117.775
2008-01-18 14:25:00,8.57,8.57,8.54,8.56,421584.435,5.2999,5.2999,5.2813,5.2937,421584.435
2008-01-18 14:30:00,8.55,8.56,8.5,8.51,489862.125,5.2875,5.2937,5.2566,5.2628,489862.125
2008-01-18 14:35:00,8.51,8.53,8.5,8.51,221094.4725,5.2628,5.2752,5.2566,5.2628,221094.4725
2008-01-18 14:40:00,8.52,8.52,8.49,8.51,584501.4675,5.269,5.269,5.2504,5.2628,584501.4675
2008-01-18 14:45:00,8.51,8.52,8.49,8.5,199681.9425,5.2628,5.269,5.2504,5.2566,199681.9425
2008-01-18 14:50:00,8.51,8.51,8.49,8.5,105345.6075,5.2628,5.2628,5.2504,5.2566,105345.6075
2008-01-18 14:55:00,8.51,8.52,8.5,8.51,261091.4625,5.2628,5.269,5.2566,5.2628,261091.4625
2008-01-18 15:00:00,8.51,8.52,8.5,8.51,206247.105,5.2628,5.269,5.2566,5.2628,206247.105
2008-01-18 15:05:00,8.51,8.54,8.5,8.52,328763.1375,5.2628,5.2813,5.2566,5.269,328763.1375
2008-01-18 15:10:00,8.53,8.54,8.51,8.52,132717.285,5.2752,5.2813,5.2628,5.269,132717.285
2008-01-18 15:15:00,8.52,8.54,8.51,8.53,485115.0075,5.269,5.2813,5.2628,5.2752,485115.0075
2008-01-18 15:20:00,8.53,8.55,8.52,8.54,805292.9325,5.2752,5.2875,5.269,5.2813,805292.9325
2008-01-18 15:25:00,8.54,8.55,8.53,8.54,239476.9275,5.2813,5.2875,5.2752,5.2813,239476.9275
2008-01-18 15:30:00,8.54,8.57,8.54,8.54,181198.485,5.2813,5.2999,5.2813,5.2813,181198.485
2008-01-18 15:35:00,8.54,8.55,8.53,8.54,210590.2125,5.2813,5.2875,5.2752,5.2813,210590.2125
2008-01-18 15:40:00,8.54,8.55,8.53,8.54,305532.5625,5.2813,5.2875,5.2752,5.2813,305532.5625
2008-01-18 15:45:00,8.55,8.55,8.53,8.53,154836.8325,5.2875,5.2875,5.2752,5.2752,154836.8325
2008-01-18 15:50:00,8.53,8.57,8.53,8.54,337550.355,5.2752,5.2999,5.2752,5.2813,337550.355
2008-01-18 15:55:00,8.54,8.55,8.51,8.52,239476.9275,5.2813,5.2875,5.2628,5.269,239476.9275
2008-01-22 09:30:00,7.75,7.89,7.48,7.6,1155973.6125,4.7928,4.8794,4.6258,4.7,1155973.6125
2008-01-22 09:35:00,7.59,7.75,7.55,7.65,491882.175,4.6938,4.7928,4.6691,4.7309,491882.175
2008-01-22 09:40:00,7.66,7.87,7.65,7.85,464106.4875,4.7371,4.867,4.7309,4.8546,464106.4875
2008-01-22 09:45:00,7.85,8.01,7.85,7.97,321793.965,4.8546,4.9536,4.8546,4.9288,321793.965
2008-01-22 09:50:00,7.97,7.98,7.91,7.92,348761.6325,4.9288,4.935,4.8917,4.8979,348761.6325
2008-01-22 09:55:00,7.92,7.92,7.81,7.85,387748.5975,4.8979,4.8979,4.8299,4.8546,387748.5975
2008-01-22 10:00:00,7.84,7.91,7.84,7.91,195237.8325,4.8484,4.8917,4.8484,4.8917,195237.8325
2008-01-22 10:05:00,7.91,8.0,7.89,7.95,205136.0775,4.8917,4.9474,4.8794,4.9165,205136.0775
2008-01-22 10:10:00,7.95,7.98,7.94,7.96,193318.785,4.9165,4.935,4.9103,4.9227,193318.785
2008-01-22 10:15:00,7.95,7.99,7.93,7.98,119889.9675,4.9165,4.9412,4.9041,4.935,119889.9675
2008-01-22 10:20:00,7.99,8.05,7.98,8.02,215640.3375,4.9412,4.9783,4.935,4.9598,215640.3375
2008-01-22 10:25:00,8.03,8.08,8.02,8.07,343711.5075,4.9659,4.9969,4.9598,4.9907,343711.5075
2008-01-22 10:30:00,8.07,8.13,8.04,8.12,335429.3025,4.9907,5.0278,4.9721,5.0216,335429.3025
2008-01-22 10:35:00,8.12,8.13,8.08,8.11,512789.6925,5.0216,5.0278,4.9969,5.0154,512789.6925
2008-01-22 10:40:00,8.11,8.2,8.1,8.19,430573.6575,5.0154,5.0711,5.0092,5.0649,430573.6575
2008-01-22 10:45:00,8.19,8.2,8.16,8.16,365528.0475,5.0649,5.0711,5.0463,5.0463,365528.0475
2008-01-22 10:50:00,8.16,8.19,8.15,8.18,357346.845,5.0463,5.0649,5.0402,5.0587,357346.845
2008-01-22 10:55:00,8.18,8.18,8.12,8.14,393000.7275,5.0587,5.0587,5.0216,5.034,393000.7275
2008-01-22 11:00:00,8.13,8.16,8.11,8.12,420978.42,5.0278,5.0463,5.0154,5.0216,420978.42
2008-01-22 11:05:00,8.12,8.14,8.06,8.12,658233.2925,5.0216,5.034,4.9845,5.0216,658233.2925
2008-01-22 11:10:00,8.12,8.17,8.12,8.15,325127.0475,5.0216,5.0525,5.0216,5.0402,325127.0475
2008-01-22 11:15:00,8.15,8.15,8.1,8.11,226346.6025,5.0402,5.0402,5.0092,5.0154,226346.6025
2008-01-22 11:20:00,8.11,8.11,8.01,8.02,171401.2425,5.0154,5.0154,4.9536,4.9598,171401.2425
2008-01-22 11:25:00,8.02,8.05,8.0,8.01,290887.2,4.9598,4.9783,4.9474,4.9536,290887.2
2008-01-22 11:30:00,8.01,8.02,7.94,7.94,241496.9775,4.9536,4.9598,4.9103,4.9103,241496.9775
2008-01-22 11:35:00,7.95,7.99,7.94,7.97,225033.57,4.9165,4.9412,4.9103,4.9288,225033.57
2008-01-22 11:40:00,7.98,7.99,7.96,7.96,122011.02,4.935,4.9412,4.9227,4.9227,122011.02
2008-01-22 11:45:00,7.96,8.04,7.96,8.04,199782.945,4.9227,4.9721,4.9227,4.9721,199782.945
2008-01-22 11:50:00,8.04,8.06,8.02,8.04,234527.805,4.9721,4.9845,4.9598,4.9721,234527.805
2008-01-22 11:55:00,8.04,8.04,7.99,8.02,197560.89,4.9721,4.9721,4.9412,4.9598,197560.89
2008-01-22 12:00:00,8.03,8.08,8.02,8.07,136757.385,4.9659,4.9969,4.9598,4.9907,136757.385
2008-01-22 12:05:00,8.07,8.12,8.06,8.12,195136.83,4.9907,5.0216,4.9845,5.0216,195136.83
2008-01-22 12:10:00,8.12,8.13,8.04,8.04,324218.025,5.0216,5.0278,4.9721,4.9721,324218.025
2008-01-22 12:15:00,8.04,8.05,8.01,8.01,96053.3775,4.9721,4.9783,4.9536,4.9536,96053.3775
2008-01-22 12:20:00,8.01,8.02,7.97,7.99,180087.4575,4.9536,4.9598,4.9288,4.9412,180087.4575
2008-01-22 12:25:00,8.0,8.06,7.99,8.02,157361.895,4.9474,4.9845,4.9412,4.9598,157361.895
2008-01-22 12:30:00,8.03,8.03,7.99,7.99,136656.3825,4.9659,4.9659,4.9412,4.9412,136656.3825
2008-01-22 12:35:00,8.0,8.02,7.97,8.01,149988.7125,4.9474,4.9598,4.9288,4.9536,149988.7125
2008-01-22 12:40:00,8.02,8.02,7.99,8.01,133424.3025,4.9598,4.9598,4.9412,4.9536,133424.3025
2008-01-22 12:45:00,8.02,8.04,7.99,8.0,140898.4875,4.9598,4.9721,4.9412,4.9474,140898.4875
2008-01-22 12:50:00,7.99,8.02,7.98,8.02,139080.4425,4.9412,4.9598,4.935,4.9598,139080.4425
2008-01-22 12:55:00,8.01,8.03,7.99,8.0,124839.09,4.9536,4.9659,4.9412,4.9474,124839.09
2008-01-22 13:00:00,8.01,8.06,8.01,8.05,174835.3275,4.9536,4.9845,4.9536,4.9783,174835.3275
2008-01-22 13:05:00,8.04,8.08,8.02,8.07,207560.1375,4.9721,4.9969,4.9598,4.9907,207560.1375
2008-01-22 13:10:00,8.07,8.07,8.01,8.01,156351.87,4.9907,4.9907,4.9536,4.9536,156351.87
2008-01-22 13:15:00,8.01,8.06,8.01,8.03,175340.34,4.9536,4.9845,4.9536,4.9659,175340.34
2008-01-22 13:20:00,8.03,8.06,8.02,8.05,114334.83,4.9659,4.9845,4.9598,4.9783,114334.83
2008-01-22 13:25:00,8.05,8.05,8.0,8.01,240486.9525,4.9783,4.9783,4.9474,4.9536,240486.9525
2008-01-22 13:30:00,8.01,8.02,8.0,8.0,112112.775,4.9536,4.9598,4.9474,4.9474,112112.775
2008-01-22 13:35:00,8.0,8.05,8.0,8.04,144938.5875,4.9474,4.9783,4.9474,4.9721,144938.5875
2008-01-22 13:40:00,8.04,8.07,8.0,8.0,127869.165,4.9721,4.9907,4.9474,4.9474,127869.165
2008-01-22 13:45:00,8.0,8.01,7.98,7.99,448552.1025,4.9474,4.9536,4.935,4.9412,448552.1025
2008-01-22 13:50:00,7.99,8.02,7.96,7.98,379264.3875,4.9412,4.9598,4.9227,4.935,379264.3875
2008-01-22 13:55:00,7.98,8.0,7.97,7.98,124031.07,4.935,4.9474,4.9288,4.935,124031.07
2008-01-22 14:00:00,7.99,7.99,7.97,7.98,61712.5275,4.9412,4.9412,4.9288,4.935,61712.5275
2008-01-22 14:05:00,7.97,7.98,7.93,7.93,183723.5475,4.9288,4.935,4.9041,4.9041,183723.5475
2008-01-22 14:10:00,7.93,7.97,7.92,7.95,242507.0025,4.9041,4.9288,4.8979,4.9165,242507.0025
2008-01-22 14:15:00,7.95,7.97,7.94,7.97,445219.02,4.9165,4.9288,4.9103,4.9288,445219.02
2008-01-22 14:20:00,7.97,7.97,7.96,7.97,46562.1525,4.9288,4.9288,4.9227,4.9288,46562.1525
2008-01-22 14:25:00,7.97,7.98,7.95,7.95,170189.2125,4.9288,4.935,4.9165,4.9165,170189.2125
2008-01-22 14:30:00,7.96,7.97,7.93,7.93,182511.5175,4.9227,4.9288,4.9041,4.9041,182511.5175
2008-01-22 14:35:00,7.93,7.95,7.91,7.93,349670.655,4.9041,4.9165,4.8917,4.9041,349670.655
2008-01-22 14:40:00,7.93,7.97,7.93,7.97,129586.2075,4.9041,4.9288,4.9041,4.9288,129586.2075
2008-01-22 14:45:00,7.97,7.98,7.96,7.96,112415.7825,4.9288,4.935,4.9227,4.9227,112415.7825
2008-01-22 14:50:00,7.97,7.98,7.96,7.97,92821.2975,4.9288,4.935,4.9227,4.9288,92821.2975
2008-01-22 14:55:00,7.98,7.99,7.96,7.97,175542.345,4.935,4.9412,4.9227,4.9288,175542.345
2008-01-22 15:00:00,7.97,8.0,7.96,8.0,140797.485,4.9288,4.9474,4.9227,4.9474,140797.485
2008-01-22 15:05:00,8.01,8.06,7.99,8.05,160997.985,4.9536,4.9845,4.9412,4.9783,160997.985
2008-01-22 15:10:00,8.05,8.05,7.96,7.97,206651.115,4.9783,4.9783,4.9227,4.9288,206651.115
2008-01-22 15:15:00,7.97,7.99,7.96,7.99,152614.7775,4.9288,4.9412,4.9227,4.9412,152614.7775
2008-01-22 15:20:00,7.99,8.01,7.98,8.0,73933.83,4.9412,4.9536,4.935,4.9474,73933.83
2008-01-22 15:25:00,8.01,8.01,7.98,7.99,199782.945,4.9536,4.9536,4.935,4.9412,199782.945
2008-01-22 15:30:00,8.0,8.03,7.99,8.0,291291.21,4.9474,4.9659,4.9412,4.9474,291291.21
2008-01-22 15:35:00,8.0,8.06,8.0,8.06,278160.885,4.9474,4.9845,4.9474,4.9845,278160.885
2008-01-22 15:40:00,8.05,8.05,8.02,8.03,286039.08,4.9783,4.9783,4.9598,4.9659,286039.08
2008-01-22 15:45:00,8.04,8.04,7.99,7.99,397949.85,4.9721,4.9721,4.9412,4.9412,397949.85
2008-01-22 15:50:00,7.99,8.03,7.93,7.94,571169.1375,4.9412,4.9659,4.9041,4.9103,571169.1375
2008-01-22 15:55:00,7.94,8.01,7.91,7.92,856804.2075,4.9103,4.9536,4.8917,4.8979,856804.2075
2008-01-23 09:30:00,7.8,7.82,7.74,7.74,791253.585,4.8237,4.8361,4.7866,4.7866,791253.585
2008-01-23 09:35:00,7.74,7.75,7.69,7.71,431684.685,4.7866,4.7928,4.7557,4.768,431684.685
2008-01-23 09:40:00,7.71,7.71,7.66,7.7,353306.745,4.768,4.768,4.7371,4.7619,353306.745
2008-01-23 09:45:00,7.69,7.72,7.66,7.72,166351.1175,4.7557,4.7742,4.7371,4.7742,166351.1175
2008-01-23 09:50:00,7.71,7.77,7.71,7.76,263414.52,4.768,4.8052,4.768,4.799,263414.52
2008-01-23 09:55:00,7.76,7.83,7.71,7.79,359972.91,4.799,4.8423,4.768,4.8175,359972.91
2008-01-23 10:00:00,7.79,7.81,7.78,7.8,515718.765,4.8175,4.8299,4.8113,4.8237,515718.765
2008-01-23 10:05:00,7.8,7.91,7.79,7.87,758629.7775,4.8237,4.8917,4.8175,4.867,758629.7775
2008-01-23 10:10:00,7.87,7.92,7.85,7.91,468651.6,4.867,4.8979,4.8546,4.8917,468651.6
2008-01-23 10:15:00,7.91,8.02,7.91,8.02,609247.08,4.8917,4.9598,4.8917,4.9598,609247.08
2008-01-23 10:20:00,8.02,8.1,7.96,7.98,636618.7575,4.9598,5.0092,4.9227,4.935,636618.7575
2008-01-23 10:25:00,7.98,7.99,7.92,7.92,248264.145,4.935,4.9412,4.8979,4.8979,248264.145
2008-01-23 10:30:00,7.92,7.96,7.89,7.91,278463.8925,4.8979,4.9227,4.8794,4.8917,278463.8925
2008-01-23 10:35:00,7.91,7.93,7.82,7.87,382092.4575,4.8917,4.9041,4.8361,4.867,382092.4575
2008-01-23 10:40:00,7.87,7.9,7.81,7.82,390778.6725,4.867,4.8855,4.8299,4.8361,390778.6725
2008-01-23 10:45:00,7.82,7.89,7.82,7.89,269272.665,4.8361,4.8794,4.8361,4.8794,269272.665
2008-01-23 10:50:00,7.89,7.91,7.84,7.84,195237.8325,4.8794,4.8917,4.8484,4.8484,195237.8325
2008-01-23 10:55:00,7.84,7.91,7.84,7.88,154634.8275,4.8484,4.8917,4.8484,4.8732,154634.8275
2008-01-23 11:00:00,7.88,7.92,7.86,7.91,167967.1575,4.8732,4.8979,4.8608,4.8917,167967.1575
2008-01-23 11:05:00,7.91,7.94,7.85,7.85,219781.44,4.8917,4.9103,4.8546,4.8546,219781.44
2008-01-23 11:10:00,7.85,7.92,7.85,7.9,393000.7275,4.8546,4.8979,4.8546,4.8855,393000.7275
2008-01-23 11:15:00,7.89,7.92,7.89,7.9,128071.17,4.8794,4.8979,4.8794,4.8855,128071.17
2008-01-23 11:20:00,7.9,7.91,7.88,7.89,211600.2375,4.8855,4.8917,4.8732,4.8794,211600.2375
2008-01-23 11:25:00,7.89,7.9,7.84,7.84,225033.57,4.8794,4.8855,4.8484,4.8484,225033.57
2008-01-23 11:30:00,7.84,7.85,7.77,7.81,344721.5325,4.8484,4.8546,4.8052,4.8299,344721.5325
2008-01-23 11:35:00,7.81,7.83,7.77,7.82,274524.795,4.8299,4.8423,4.8052,4.8361,274524.795
2008-01-23 11:40:00,7.83,7.87,7.82,7.84,206550.1125,4.8423,4.867,4.8361,4.8484,206550.1125
2008-01-23 11:45:00,7.84,7.85,7.8,7.83,176754.375,4.8484,4.8546,4.8237,4.8423,176754.375
2008-01-23 11:50:00,7.84,7.85,7.82,7.85,104941.5975,4.8484,4.8546,4.8361,4.8546,104941.5975
2008-01-23 11:55:00,7.84,7.85,7.81,7.82,134737.335,4.8484,4.8546,4.8299,4.8361,134737.335
2008-01-23 12:00:00,7.81,7.84,7.8,7.82,139383.45,4.8299,4.8484,4.8237,4.8361,139383.45
2008-01-23 12:05:00,7.82,7.82,7.77,7.78,120596.985,4.8361,4.8361,4.8052,4.8113,120596.985
2008-01-23 12:10:00,7.78,7.79,7.75,7.79,115546.86,4.8113,4.8175,4.7928,4.8175,115546.86
2008-01-23 12:15:00,7.79,7.85,7.78,7.82,120798.99,4.8175,4.8546,4.8113,4.8361,120798.99
2008-01-23 12:20:00,7.82,7.83,7.79,7.82,273312.765,4.8361,4.8423,4.8175,4.8361,273312.765
2008-01-23 12:25:00,7.82,7.83,7.78,7.79,75246.8625,4.8361,4.8423,4.8113,4.8175,75246.8625
2008-01-23 12:30:00,7.79,7.8,7.73,7.74,106658.64,4.8175,4.8237,4.7804,4.7866,106658.64
2008-01-23 12:35:00,7.74,7.76,7.71,7.71,199378.935,4.7866,4.799,4.768,4.768,199378.935
2008-01-23 12:40:00,7.71,7.73,7.68,7.68,242203.995,4.768,4.7804,4.7495,4.7495,242203.995
2008-01-23 12:45:00,7.69,7.71,7.65,7.71,442592.955,4.7557,4.768,4.7309,4.768,442592.955
2008-01-23 12:50:00,7.7,7.74,7.68,7.73,159684.9525,4.7619,4.7866,4.7495,4.7804,159684.9525
2008-01-23 12:55:00,7.74,7.74,7.69,7.7,67368.6675,4.7866,4.7866,4.7557,4.7619,67368.6675
2008-01-23 13:00:00,7.7,7.73,7.66,7.67,176047.3575,4.7619,4.7804,4.7371,4.7433,176047.3575
2008-01-23 13:05:00,7.66,7.68,7.63,7.64,249476.175,4.7371,4.7495,4.7186,4.7248,249476.175
2008-01-23 13:10:00,7.65,7.69,7.62,7.69,328965.1425,4.7309,4.7557,4.7124,4.7557,328965.1425
2008-01-23 13:15:00,7.69,7.73,7.68,7.73,332702.235,4.7557,4.7804,4.7495,4.7804,332702.235
2008-01-23 13:20:00,7.72,7.8,7.72,7.8,259374.42,4.7742,4.8237,4.7742,4.8237,259374.42
2008-01-23 13:25:00,7.8,7.82,7.77,7.79,89387.2125,4.8237,4.8361,4.8052,4.8175,89387.2125
2008-01-23 13:30:00,7.78,7.85,7.76,7.84,243921.0375,4.8113,4.8546,4.799,4.8484,243921.0375
2008-01-23 13:35:00,7.83,7.86,7.83,7.84,233214.7725,4.8423,4.8608,4.8423,4.8484,233214.7725
2008-01-23 13:40:00,7.83,7.87,7.78,7.79,328662.135,4.8423,4.867,4.8113,4.8175,328662.135
2008-01-23 13:45:00,7.79,7.87,7.79,7.87,144231.57,4.8175,4.867,4.8175,4.867,144231.57
2008-01-23 13:50:00,7.87,7.9,7.84,7.84,119384.955,4.867,4.8855,4.8484,4.8484,119384.955
2008-01-23 13:55:00,7.84,7.87,7.83,7.87,138272.4225,4.8484,4.867,4.8423,4.867,138272.4225
2008-01-23 14:00:00,7.87,7.89,7.85,7.89,140898.4875,4.867,4.8794,4.8546,4.8794,140898.4875
2008-01-23 14:05:00,7.89,7.94,7.88,7.92,432593.7075,4.8794,4.9103,4.8732,4.8979,432593.7075
2008-01-23 14:10:00,7.92,7.95,7.9,7.95,95649.3675,4.8979,4.9165,4.8855,4.9165,95649.3675
2008-01-23 14:15:00,7.94,7.94,7.88,7.88,145544.6025,4.9103,4.9103,4.8732,4.8732,145544.6025
2008-01-23 14:20:00,7.88,7.95,7.87,7.92,202207.005,4.8732,4.9165,4.867,4.8979,202207.005
2008-01-23 14:25:00,7.93,7.99,7.92,7.97,344822.535,4.9041,4.9412,4.8979,4.9288,344822.535
2008-01-23 14:30:00,7.97,7.98,7.93,7.96,396636.8175,4.9288,4.935,4.9041,4.9227,396636.8175
2008-01-23 14:35:00,7.96,8.0,7.93,8.0,200994.975,4.9227,4.9474,4.9041,4.9474,200994.975
2008-01-23 14:40:00,8.0,8.01,7.95,7.95,201095.9775,4.9474,4.9536,4.9165,4.9165,201095.9775
2008-01-23 14:45:00,7.96,7.96,7.86,7.93,595005.7275,4.9227,4.9227,4.8608,4.9041,595005.7275
2008-01-23 14:50:00,7.93,7.95,7.9,7.94,314420.7825,4.9041,4.9165,4.8855,4.9103,314420.7825
2008-01-23 14:55:00,7.94,8.03,7.93,8.0,410373.1575,4.9103,4.9659,4.9041,4.9474,410373.1575
2008-01-23 15:00:00,8.0,8.08,7.99,8.04,390172.6575,4.9474,4.9969,4.9412,4.9721,390172.6575
2008-01-23 15:05:00,8.04,8.12,8.03,8.12,308865.645,4.9721,5.0216,4.9659,5.0216,308865.645
2008-01-23 15:10:00,8.12,8.21,8.11,8.19,732874.14,5.0216,5.0773,5.0154,5.0649,732874.14
2008-01-23 15:15:00,8.19,8.2,8.11,8.12,343105.4925,5.0649,5.0711,5.0154,5.0216,343105.4925
2008-01-23 15:20:00,8.12,8.26,8.11,8.23,443097.9675,5.0216,5.1082,5.0154,5.0896,443097.9675
2008-01-23 15:25:00,8.23,8.27,8.2,8.22,289069.155,5.0896,5.1144,5.0711,5.0834,289069.155
2008-01-23 15:30:00,8.23,8.3,8.22,8.28,829836.54,5.0896,5.1329,5.0834,5.1205,829836.54
2008-01-23 15:35:00,8.28,8.34,8.27,8.32,815999.1975,5.1205,5.1577,5.1144,5.1453,815999.1975
2008-01-23 15:40:00,8.32,8.34,8.25,8.32,849431.025,5.1453,5.1577,5.102,5.1453,849431.025
2008-01-23 15:45:00,8.32,8.4,8.29,8.39,441279.9225,5.1453,5.1948,5.1267,5.1886,441279.9225
2008-01-23 15:50:00,8.39,8.48,8.31,8.31,665606.475,5.1886,5.2442,5.1391,5.1391,665606.475
2008-01-23 15:55:00,8.47,8.54,8.31,8.47,842158.845,5.238,5.2813,5.1391,5.238,842158.845
2008-01-24 09:30:00,8.57,8.57,8.48,8.48,313107.75,5.2999,5.2999,5.2442,5.2442,313107.75
2008-01-24 09:35:00,8.48,8.55,8.46,8.53,217559.385,5.2442,5.2875,5.2319,5.2752,217559.385
2008-01-24 09:40:00,8.53,8.59,8.52,8.59,572886.18,5.2752,5.3123,5.269,5.3123,572886.18
2008-01-24 09:45:00,8.59,8.63,8.59,8.6,283009.005,5.3123,5.337,5.3123,5.3184,283009.005
2008-01-24 09:50:00,8.61,8.81,8.6,8.8,843067.8675,5.3246,5.4483,5.3184,5.4421,843067.8675
2008-01-24 09:55:00,8.8,8.81,8.74,8.76,520465.8825,5.4421,5.4483,5.405,5.4174,520465.8825
2008-01-24 10:00:00,8.76,8.78,8.71,8.77,373810.2525,5.4174,5.4298,5.3865,5.4236,373810.2525
2008-01-24 10:05:00,8.78,8.78,8.72,8.73,245234.07,5.4298,5.4298,5.3927,5.3988,245234.07
2008-01-24 10:10:00,8.73,8.74,8.56,8.59,436835.8125,5.3988,5.405,5.2937,5.3123,436835.8125
2008-01-24 10:15:00,8.59,8.69,8.58,8.6,415120.275,5.3123,5.3741,5.3061,5.3184,415120.275
2008-01-24 10:20:00,8.61,8.61,8.51,8.56,489862.125,5.3246,5.3246,5.2628,5.2937,489862.125
2008-01-24 10:25:00,8.56,8.63,8.55,8.6,333409.2525,5.2937,5.337,5.2875,5.3184,333409.2525
2008-01-24 10:30:00,8.6,8.62,8.56,8.6,219377.43,5.3184,5.3308,5.2937,5.3184,219377.43
2008-01-24 10:35:00,8.6,8.62,8.57,8.6,319571.91,5.3184,5.3308,5.2999,5.3184,319571.91
2008-01-24 10:40:00,8.61,8.62,8.59,8.6,227053.62,5.3246,5.3308,5.3123,5.3184,227053.62
2008-01-24 10:45:00,8.6,8.6,8.57,8.57,290382.1875,5.3184,5.3184,5.2999,5.2999,290382.1875
2008-01-24 10:50:00,8.58,8.58,8.57,8.58,128576.1825,5.3061,5.3061,5.2999,5.3061,128576.1825
2008-01-24 10:55:00,8.58,8.59,8.56,8.59,317147.85,5.3061,5.3123,5.2937,5.3123,317147.85
2008-01-24 11:00:00,8.59,8.59,8.54,8.54,368457.12,5.3123,5.3123,5.2813,5.2813,368457.12
2008-01-24 11:05:00,8.54,8.57,8.53,8.56,155038.8375,5.2813,5.2999,5.2752,5.2937,155038.8375
2008-01-24 11:10:00,8.56,8.58,8.56,8.57,192005.7525,5.2937,5.3061,5.2937,5.2999,192005.7525
2008-01-24 11:15:00,8.58,8.58,8.55,8.57,233214.7725,5.3061,5.3061,5.2875,5.2999,233214.7725
2008-01-24 11:20:00,8.56,8.57,8.56,8.56,96760.395,5.2937,5.2999,5.2937,5.2937,96760.395
2008-01-24 11:25:00,8.57,8.59,8.56,8.58,245133.0675,5.2999,5.3123,5.2937,5.3061,245133.0675
2008-01-24 11:30:00,8.58,8.58,8.52,8.54,273211.7625,5.3061,5.3061,5.269,5.2813,273211.7625
2008-01-24 11:35:00,8.55,8.57,8.53,8.53,214125.3,5.2875,5.2999,5.2752,5.2752,214125.3
2008-01-24 11:40:00,8.53,8.54,8.52,8.54,120899.9925,5.2752,5.2813,5.269,5.2813,120899.9925
2008-01-24 11:45:00,8.54,8.59,8.54,8.58,148170.6675,5.2813,5.3123,5.2813,5.3061,148170.6675
2008-01-24 11:50:00,8.57,8.58,8.57,8.58,58682.4525,5.2999,5.3061,5.2999,5.3061,58682.4525
2008-01-24 11:55:00,8.58,8.6,8.56,8.6,177158.385,5.3061,5.3184,5.2937,5.3184,177158.385
2008-01-24 12:00:00,8.59,8.6,8.57,8.57,126354.1275,5.3123,5.3184,5.2999,5.2999,126354.1275
2008-01-24 12:05:00,8.58,8.61,8.57,8.58,164533.0725,5.3061,5.3246,5.2999,5.3061,164533.0725
2008-01-24 12:10:00,8.59,8.6,8.58,8.6,59894.4825,5.3123,5.3184,5.3061,5.3184,59894.4825
2008-01-24 12:15:00,8.6,8.61,8.6,8.61,63530.5725,5.3184,5.3246,5.3184,5.3246,63530.5725
2008-01-24 12:20:00,8.61,8.64,8.58,8.58,157765.905,5.3246,5.3432,5.3061,5.3061,157765.905
2008-01-24 12:25:00,8.58,8.6,8.55,8.57,203520.0375,5.3061,5.3184,5.2875,5.2999,203520.0375
2008-01-24 12:30:00,8.56,8.58,8.54,8.54,142211.52,5.2937,5.3061,5.2813,5.2813,142211.52
2008-01-24 12:35:00,8.54,8.54,8.48,8.49,199479.9375,5.2813,5.2813,5.2442,5.2504,199479.9375
2008-01-24 12:40:00,8.49,8.52,8.48,8.5,49592.2275,5.2504,5.269,5.2442,5.2566,49592.2275
2008-01-24 12:45:00,8.5,8.55,8.5,8.55,394616.7675,5.2566,5.2875,5.2566,5.2875,394616.7675
2008-01-24 12:50:00,8.55,8.59,8.54,8.56,140898.4875,5.2875,5.3123,5.2813,5.2937,140898.4875
2008-01-24 12:55:00,8.57,8.61,8.56,8.61,217458.3825,5.2999,5.3246,5.2937,5.3246,217458.3825
2008-01-24 13:00:00,8.61,8.61,8.57,8.6,201196.98,5.3246,5.3246,5.2999,5.3184,201196.98
2008-01-24 13:05:00,8.6,8.6,8.55,8.56,151907.76,5.3184,5.3184,5.2875,5.2937,151907.76
2008-01-24 13:10:00,8.56,8.61,8.55,8.61,89084.205,5.2937,5.3246,5.2875,5.3246,89084.205
2008-01-24 13:15:00,8.6,8.61,8.59,8.6,219680.4375,5.3184,5.3246,5.3123,5.3184,219680.4375
2008-01-24 13:20:00,8.59,8.64,8.58,8.62,134737.335,5.3123,5.3432,5.3061,5.3308,134737.335
2008-01-24 13:25:00,8.62,8.64,8.61,8.61,98376.435,5.3308,5.3432,5.3246,5.3246,98376.435
2008-01-24 13:30:00,8.62,8.62,8.6,8.61,122213.025,5.3308,5.3308,5.3184,5.3246,122213.025
2008-01-24 13:35:00,8.61,8.62,8.58,8.61,154331.82,5.3246,5.3308,5.3061,5.3246,154331.82
2008-01-24 13:40:00,8.61,8.66,8.61,8.64,137363.4,5.3246,5.3555,5.3246,5.3432,137363.4
2008-01-24 13:45:00,8.64,8.65,8.61,8.63,145746.6075,5.3432,5.3494,5.3246,5.337,145746.6075
2008-01-24 13:50:00,8.64,8.69,8.63,8.69,183925.5525,5.3432,5.3741,5.337,5.3741,183925.5525
2008-01-24 13:55:00,8.69,8.7,8.63,8.63,183117.5325,5.3741,5.3803,5.337,5.337,183117.5325
2008-01-24 14:00:00,8.63,8.64,8.6,8.63,243921.0375,5.337,5.3432,5.3184,5.337,243921.0375
2008-01-24 14:05:00,8.63,8.64,8.61,8.62,131909.265,5.337,5.3432,5.3246,5.3308,131909.265
2008-01-24 14:10:00,8.63,8.65,8.61,8.63,159482.9475,5.337,5.3494,5.3246,5.337,159482.9475
2008-01-24 14:15:00,8.63,8.65,8.63,8.64,100295.4825,5.337,5.3494,5.337,5.3432,100295.4825
2008-01-24 14:20:00,8.64,8.69,8.63,8.68,138272.4225,5.3432,5.3741,5.337,5.3679,138272.4225
2008-01-24 14:25:00,8.69,8.71,8.68,8.7,147160.6425,5.3741,5.3865,5.3679,5.3803,147160.6425
2008-01-24 14:30:00,8.69,8.7,8.66,8.66,118172.925,5.3741,5.3803,5.3555,5.3555,118172.925
2008-01-24 14:35:00,8.66,8.67,8.64,8.67,110900.745,5.3555,5.3617,5.3432,5.3617,110900.745
2008-01-24 14:40:00,8.67,8.68,8.64,8.66,168371.1675,5.3617,5.3679,5.3432,5.3555,168371.1675
2008-01-24 14:45:00,8.66,8.67,8.61,8.61,293513.265,5.3555,5.3617,5.3246,5.3246,293513.265
2008-01-24 14:50:00,8.62,8.62,8.58,8.59,191803.7475,5.3308,5.3308,5.3061,5.3123,191803.7475
2008-01-24 14:55:00,8.6,8.6,8.55,8.59,164735.0775,5.3184,5.3184,5.2875,5.3123,164735.0775
2008-01-24 15:00:00,8.58,8.6,8.56,8.59,76660.8975,5.3061,5.3184,5.2937,5.3123,76660.8975
2008-01-24 15:05:00,8.6,8.6,8.58,8.6,94942.35,5.3184,5.3184,5.3061,5.3184,94942.35
2008-01-24 15:10:00,8.6,8.6,8.59,8.6,152109.765,5.3184,5.3184,5.3123,5.3184,152109.765
2008-01-24 15:15:00,8.59,8.6,8.54,8.54,179986.455,5.3123,5.3184,5.2813,5.2813,179986.455
2008-01-24 15:20:00,8.55,8.58,8.54,8.58,158775.93,5.2875,5.3061,5.2813,5.3061,158775.93
2008-01-24 15:25:00,8.57,8.59,8.56,8.58,136252.3725,5.2999,5.3123,5.2937,5.3061,136252.3725
2008-01-24 15:30:00,8.58,8.6,8.58,8.59,130495.23,5.3061,5.3184,5.3061,5.3123,130495.23
2008-01-24 15:35:00,8.59,8.6,8.58,8.6,79286.9625,5.3123,5.3184,5.3061,5.3184,79286.9625
2008-01-24 15:40:00,8.59,8.63,8.59,8.61,285534.0675,5.3123,5.337,5.3123,5.3246,285534.0675
2008-01-24 15:45:00,8.61,8.62,8.56,8.6,461985.435,5.3246,5.3308,5.2937,5.3184,461985.435
2008-01-24 15:50:00,8.61,8.62,8.59,8.61,240991.965,5.3246,5.3308,5.3123,5.3246,240991.965
2008-01-24 15:55:00,8.61,8.65,8.6,8.61,323106.9975,5.3246,5.3494,5.3184,5.3246,323106.9975
2008-01-25 09:30:00,8.63,8.94,8.63,8.91,811656.09,5.337,5.5287,5.337,5.5102,811656.09
2008-01-25 09:35:00,8.9,8.96,8.8,8.83,490973.1525,5.504,5.5411,5.4421,5.4607,490973.1525
2008-01-25 09:40:00,8.82,8.89,8.81,8.89,498851.3475,5.4545,5.4978,5.4483,5.4978,498851.3475
2008-01-25 09:45:00,8.89,8.93,8.88,8.89,432694.71,5.4978,5.5225,5.4916,5.4978,432694.71
2008-01-25 09:50:00,8.9,8.91,8.83,8.87,344014.515,5.504,5.5102,5.4607,5.4854,344014.515
2008-01-25 09:55:00,8.87,8.89,8.86,8.88,155947.86,5.4854,5.4978,5.4792,5.4916,155947.86
2008-01-25 10:00:00,8.87,8.89,8.84,8.85,293109.255,5.4854,5.4978,5.4669,5.473,293109.255
2008-01-25 10:05:00,8.86,8.86,8.69,8.7,694089.18,5.4792,5.4792,5.3741,5.3803,694089.18
2008-01-25 10:10:00,8.71,8.78,8.7,8.78,310683.69,5.3865,5.4298,5.3803,5.4298,310683.69
2008-01-25 10:15:00,8.77,8.81,8.77,8.79,123223.05,5.4236,5.4483,5.4236,5.4359,123223.05
2008-01-25 10:20:00,8.8,8.8,8.75,8.77,149584.7025,5.4421,5.4421,5.4112,5.4236,149584.7025
2008-01-25 10:25:00,8.77,8.79,8.74,8.76,204833.07,5.4236,5.4359,5.405,5.4174,204833.07
2008-01-25 10:30:00,8.76,8.76,8.66,8.67,283312.0125,5.4174,5.4174,5.3555,5.3617,283312.0125
2008-01-25 10:35:00,8.67,8.74,8.67,8.71,281695.9725,5.3617,5.405,5.3617,5.3865,281695.9725
2008-01-25 10:40:00,8.71,8.71,8.66,8.69,185642.595,5.3865,5.3865,5.3555,5.3741,185642.595
2008-01-25 10:45:00,8.69,8.74,8.69,8.73,205338.0825,5.3741,5.405,5.3741,5.3988,205338.0825
2008-01-25 10:50:00,8.74,8.74,8.71,8.72,163725.0525,5.405,5.405,5.3865,5.3927,163725.0525
2008-01-25 10:55:00,8.71,8.72,8.67,8.67,308663.64,5.3865,5.3927,5.3617,5.3617,308663.64
2008-01-25 11:00:00,8.67,8.68,8.6,8.61,307148.6025,5.3617,5.3679,5.3184,5.3246,307148.6025
2008-01-25 11:05:00,8.61,8.69,8.61,8.68,280180.935,5.3246,5.3741,5.3246,5.3679,280180.935
2008-01-25 11:10:00,8.68,8.68,8.62,8.65,181097.4825,5.3679,5.3679,5.3308,5.3494,181097.4825
2008-01-25 11:15:00,8.65,8.7,8.65,8.69,131303.25,5.3494,5.3803,5.3494,5.3741,131303.25
2008-01-25 11:20:00,8.69,8.69,8.63,8.66,325430.055,5.3741,5.3741,5.337,5.3555,325430.055
2008-01-25 11:25:00,8.66,8.68,8.65,8.65,309269.655,5.3555,5.3679,5.3494,5.3494,309269.655
2008-01-25 11:30:00,8.66,8.72,8.66,8.7,167159.1375,5.3555,5.3927,5.3555,5.3803,167159.1375
2008-01-25 11:35:00,8.71,8.76,8.7,8.75,192712.77,5.3865,5.4174,5.3803,5.4112,192712.77
2008-01-25 11:40:00,8.75,8.75,8.72,8.73,134333.325,5.4112,5.4112,5.3927,5.3988,134333.325
2008-01-25 11:45:00,8.73,8.76,8.72,8.74,222104.4975,5.3988,5.4174,5.3927,5.405,222104.4975
2008-01-25 11:50:00,8.74,8.75,8.7,8.7,229073.67,5.405,5.4112,5.3803,5.3803,229073.67
2008-01-25 11:55:00,8.7,8.72,8.7,8.71,141908.5125,5.3803,5.3927,5.3803,5.3865,141908.5125
2008-01-25 12:00:00,8.71,8.75,8.69,8.75,230487.705,5.3865,5.4112,5.3741,5.4112,230487.705
2008-01-25 12:05:00,8.75,8.75,8.71,8.73,249779.1825,5.4112,5.4112,5.3865,5.3988,249779.1825
2008-01-25 12:10:00,8.74,8.75,8.73,8.74,168068.16,5.405,5.4112,5.3988,5.405,168068.16
2008-01-25 12:15:00,8.75,8.75,8.71,8.72,224831.565,5.4112,5.4112,5.3865,5.3927,224831.565
2008-01-25 12:20:00,8.72,8.73,8.71,8.72,84842.1,5.3927,5.3988,5.3865,5.3927,84842.1
2008-01-25 12:25:00,8.71,8.73,8.71,8.72,43128.0675,5.3865,5.3988,5.3865,5.3927,43128.0675
2008-01-25 12:30:00,8.73,8.73,8.67,8.68,171199.2375,5.3988,5.3988,5.3617,5.3679,171199.2375
2008-01-25 12:35:00,8.68,8.7,8.66,8.68,128576.1825,5.3679,5.3803,5.3555,5.3679,128576.1825
2008-01-25 12:40:00,8.67,8.71,8.67,8.71,40198.995,5.3617,5.3865,5.3617,5.3865,40198.995
2008-01-25 12:45:00,8.71,8.72,8.68,8.7,94235.3325,5.3865,5.3927,5.3679,5.3803,94235.3325
2008-01-25 12:50:00,8.69,8.71,8.67,8.68,85246.11,5.3741,5.3865,5.3617,5.3679,85246.11
2008-01-25 12:55:00,8.68,8.7,8.65,8.67,156452.8725,5.3679,5.3803,5.3494,5.3617,156452.8725
2008-01-25 13:00:00,8.67,8.69,8.66,8.68,115142.85,5.3617,5.3741,5.3555,5.3679,115142.85
2008-01-25 13:05:00,8.67,8.69,8.67,8.67,87165.1575,5.3617,5.3741,5.3617,5.3617,87165.1575
2008-01-25 13:10:00,8.68,8.71,8.68,8.71,109789.7175,5.3679,5.3865,5.3679,5.3865,109789.7175
2008-01-25 13:15:00,8.7,8.72,8.69,8.72,134939.34,5.3803,5.3927,5.3741,5.3927,134939.34
2008-01-25 13:20:00,8.71,8.72,8.69,8.71,232002.7425,5.3865,5.3927,5.3741,5.3865,232002.7425
2008-01-25 13:25:00,8.7,8.72,8.7,8.71,317248.8525,5.3803,5.3927,5.3803,5.3865,317248.8525
2008-01-25 13:30:00,8.7,8.72,8.69,8.7,138777.435,5.3803,5.3927,5.3741,5.3803,138777.435
2008-01-25 13:35:00,8.69,8.71,8.68,8.7,225336.5775,5.3741,5.3865,5.3679,5.3803,225336.5775
2008-01-25 13:40:00,8.69,8.71,8.69,8.7,55753.38,5.3741,5.3865,5.3741,5.3803,55753.38
2008-01-25 13:45:00,8.7,8.71,8.67,8.67,236850.8625,5.3803,5.3865,5.3617,5.3617,236850.8625
2008-01-25 13:50:00,8.67,8.7,8.65,8.65,331995.2175,5.3617,5.3803,5.3494,5.3494,331995.2175
2008-01-25 13:55:00,8.66,8.68,8.66,8.66,63934.5825,5.3555,5.3679,5.3555,5.3555,63934.5825
2008-01-25 14:00:00,8.66,8.69,8.66,8.69,79185.96,5.3555,5.3741,5.3555,5.3741,79185.96
2008-01-25 14:05:00,8.68,8.69,8.67,8.68,198368.91,5.3679,5.3741,5.3617,5.3679,198368.91
2008-01-25 14:10:00,8.68,8.71,8.68,8.71,198065.9025,5.3679,5.3865,5.3679,5.3865,198065.9025
2008-01-25 14:15:00,8.71,8.71,8.67,8.69,261596.475,5.3865,5.3865,5.3617,5.3741,261596.475
2008-01-25 14:20:00,8.68,8.71,8.66,8.7,293816.2725,5.3679,5.3865,5.3555,5.3803,293816.2725
2008-01-25 14:25:00,8.7,8.72,8.69,8.7,153422.7975,5.3803,5.3927,5.3741,5.3803,153422.7975
2008-01-25 14:30:00,8.69,8.72,8.69,8.71,135343.35,5.3741,5.3927,5.3741,5.3865,135343.35
2008-01-25 14:35:00,8.71,8.73,8.71,8.72,207358.1325,5.3865,5.3988,5.3865,5.3927,207358.1325
2008-01-25 14:40:00,8.71,8.72,8.69,8.69,134131.32,5.3865,5.3927,5.3741,5.3741,134131.32
2008-01-25 14:45:00,8.69,8.7,8.67,8.68,136151.37,5.3741,5.3803,5.3617,5.3679,136151.37
2008-01-25 14:50:00,8.68,8.69,8.67,8.68,83933.0775,5.3679,5.3741,5.3617,5.3679,83933.0775
2008-01-25 14:55:00,8.68,8.71,8.67,8.71,252405.2475,5.3679,5.3865,5.3617,5.3865,252405.2475
2008-01-25 15:00:00,8.7,8.71,8.69,8.71,138979.44,5.3803,5.3865,5.3741,5.3865,138979.44
2008-01-25 15:05:00,8.71,8.71,8.68,8.69,96962.4,5.3865,5.3865,5.3679,5.3741,96962.4
2008-01-25 15:10:00,8.68,8.71,8.68,8.71,268969.6575,5.3679,5.3865,5.3679,5.3865,268969.6575
2008-01-25 15:15:00,8.71,8.73,8.7,8.73,358255.8675,5.3865,5.3988,5.3803,5.3988,358255.8675
2008-01-25 15:20:00,8.73,8.75,8.72,8.72,436431.8025,5.3988,5.4112,5.3927,5.3927,436431.8025
2008-01-25 15:25:00,8.72,8.72,8.66,8.68,333308.25,5.3927,5.3927,5.3555,5.3679,333308.25
2008-01-25 15:30:00,8.68,8.68,8.64,8.65,234931.815,5.3679,5.3679,5.3432,5.3494,234931.815
2008-01-25 15:35:00,8.66,8.7,8.66,8.68,170997.2325,5.3555,5.3803,5.3555,5.3679,170997.2325
2008-01-25 15:40:00,8.69,8.71,8.68,8.7,1767745.755,5.3741,5.3865,5.3679,5.3803,1767745.755
2008-01-25 15:45:00,8.7,8.71,8.66,8.66,482488.9425,5.3803,5.3865,5.3555,5.3555,482488.9425
2008-01-25 15:50:00,8.66,8.67,8.61,8.63,634295.7,5.3555,5.3617,5.3246,5.337,634295.7
2008-01-25 15:55:00,8.64,8.65,8.6,8.61,502285.4325,5.3432,5.3494,5.3184,5.3246,502285.4325
2008-01-28 09:30:00,8.52,8.66,8.42,8.42,390475.665,5.269,5.3555,5.2071,5.2071,390475.665
2008-01-28 09:35:00,8.42,8.5,8.42,8.43,315935.82,5.2071,5.2566,5.2071,5.2133,315935.82
2008-01-28 09:40:00,8.43,8.48,8.4,8.48,283009.005,5.2133,5.2442,5.1948,5.2442,283009.005
2008-01-28 09:45:00,8.48,8.53,8.46,8.52,181299.4875,5.2442,5.2752,5.2319,5.269,181299.4875
2008-01-28 09:50:00,8.52,8.56,8.49,8.52,106355.6325,5.269,5.2937,5.2504,5.269,106355.6325
2008-01-28 09:55:00,8.52,8.52,8.47,8.5,145443.6,5.269,5.269,5.238,5.2566,145443.6
2008-01-28 10:00:00,8.49,8.49,8.42,8.46,222912.5175,5.2504,5.2504,5.2071,5.2319,222912.5175
2008-01-28 10:05:00,8.47,8.47,8.42,8.42,134737.335,5.238,5.238,5.2071,5.2071,134737.335
2008-01-28 10:10:00,8.42,8.47,8.42,8.46,107870.67,5.2071,5.238,5.2071,5.2319,107870.67
2008-01-28 10:15:00,8.45,8.48,8.43,8.44,161502.9975,5.2257,5.2442,5.2133,5.2195,161502.9975
2008-01-28 10:20:00,8.44,8.5,8.43,8.48,226043.595,5.2195,5.2566,5.2133,5.2442,226043.595
2008-01-28 10:25:00,8.48,8.48,8.46,8.48,189783.6975,5.2442,5.2442,5.2319,5.2442,189783.6975
2008-01-28 10:30:00,8.47,8.5,8.46,8.48,129182.1975,5.238,5.2566,5.2319,5.2442,129182.1975
2008-01-28 10:35:00,8.48,8.49,8.46,8.47,56662.4025,5.2442,5.2504,5.2319,5.238,56662.4025
2008-01-28 10:40:00,8.47,8.48,8.44,8.45,150089.715,5.238,5.2442,5.2195,5.2257,150089.715
2008-01-28 10:45:00,8.45,8.48,8.45,8.48,264222.54,5.2257,5.2442,5.2257,5.2442,264222.54
2008-01-28 10:50:00,8.48,8.53,8.48,8.51,169785.2025,5.2442,5.2752,5.2442,5.2628,169785.2025
2008-01-28 10:55:00,8.51,8.6,8.5,8.56,502285.4325,5.2628,5.3184,5.2566,5.2937,502285.4325
2008-01-28 11:00:00,8.56,8.59,8.54,8.58,175340.34,5.2937,5.3123,5.2813,5.3061,175340.34
2008-01-28 11:05:00,8.59,8.59,8.56,8.57,169078.185,5.3123,5.3123,5.2937,5.2999,169078.185
2008-01-28 11:10:00,8.57,8.58,8.56,8.56,89084.205,5.2999,5.3061,5.2937,5.2937,89084.205
2008-01-28 11:15:00,8.56,8.57,8.5,8.5,248668.155,5.2937,5.2999,5.2566,5.2566,248668.155
2008-01-28 11:20:00,8.5,8.55,8.5,8.54,112617.7875,5.2566,5.2875,5.2566,5.2813,112617.7875
2008-01-28 11:25:00,8.54,8.56,8.54,8.55,118980.945,5.2813,5.2937,5.2813,5.2875,118980.945
2008-01-28 11:30:00,8.55,8.58,8.55,8.58,340681.4325,5.2875,5.3061,5.2875,5.3061,340681.4325
2008-01-28 11:35:00,8.58,8.58,8.57,8.57,74438.8425,5.3061,5.3061,5.2999,5.2999,74438.8425
2008-01-28 11:40:00,8.57,8.58,8.56,8.56,92720.295,5.2999,5.3061,5.2937,5.2937,92720.295
2008-01-28 11:45:00,8.56,8.57,8.54,8.54,68075.685,5.2937,5.2999,5.2813,5.2813,68075.685
2008-01-28 11:50:00,8.55,8.56,8.52,8.53,197863.8975,5.2875,5.2937,5.269,5.2752,197863.8975
2008-01-28 11:55:00,8.54,8.54,8.51,8.53,199075.9275,5.2813,5.2813,5.2628,5.2752,199075.9275
2008-01-28 12:00:00,8.53,8.55,8.52,8.54,94538.34,5.2752,5.2875,5.269,5.2813,94538.34
2008-01-28 12:05:00,8.54,8.55,8.51,8.51,126455.13,5.2813,5.2875,5.2628,5.2628,126455.13
2008-01-28 12:10:00,8.51,8.53,8.51,8.52,160492.9725,5.2628,5.2752,5.2628,5.269,160492.9725
2008-01-28 12:15:00,8.52,8.53,8.52,8.52,75852.8775,5.269,5.2752,5.269,5.269,75852.8775
2008-01-28 12:20:00,8.53,8.56,8.52,8.55,120293.9775,5.2752,5.2937,5.269,5.2875,120293.9775
2008-01-28 12:25:00,8.55,8.55,8.52,8.53,167361.1425,5.2875,5.2875,5.269,5.2752,167361.1425
2008-01-28 12:30:00,8.53,8.54,8.52,8.53,33128.82,5.2752,5.2813,5.269,5.2752,33128.82
2008-01-28 12:35:00,8.53,8.53,8.51,8.52,75751.875,5.2752,5.2752,5.2628,5.269,75751.875
2008-01-28 12:40:00,8.53,8.54,8.51,8.52,198368.91,5.2752,5.2813,5.2628,5.269,198368.91
2008-01-28 12:45:00,8.53,8.53,8.47,8.52,456430.2975,5.2752,5.2752,5.238,5.269,456430.2975
2008-01-28 12:50:00,8.52,8.54,8.51,8.51,130899.24,5.269,5.2813,5.2628,5.2628,130899.24
2008-01-28 12:55:00,8.52,8.53,8.52,8.52,42926.0625,5.269,5.2752,5.269,5.269,42926.0625
2008-01-28 13:00:00,8.52,8.53,8.51,8.53,133626.3075,5.269,5.2752,5.2628,5.2752,133626.3075
2008-01-28 13:05:00,8.53,8.54,8.52,8.52,373406.2425,5.2752,5.2813,5.269,5.269,373406.2425
2008-01-28 13:10:00,8.52,8.52,8.49,8.5,242709.0075,5.269,5.269,5.2504,5.2566,242709.0075
2008-01-28 13:15:00,8.51,8.52,8.5,8.5,79084.9575,5.2628,5.269,5.2566,5.2566,79084.9575
2008-01-28 13:20:00,8.51,8.53,8.5,8.52,107870.67,5.2628,5.2752,5.2566,5.269,107870.67
2008-01-28 13:25:00,8.52,8.52,8.5,8.5,35047.8675,5.269,5.269,5.2566,5.2566,35047.8675
2008-01-28 13:30:00,8.51,8.52,8.5,8.51,65853.63,5.2628,5.269,5.2566,5.2628,65853.63
2008-01-28 13:35:00,8.51,8.51,8.5,8.51,27270.675,5.2628,5.2628,5.2566,5.2628,27270.675
2008-01-28 13:40:00,8.51,8.52,8.5,8.52,42825.06,5.2628,5.269,5.2566,5.269,42825.06
2008-01-28 13:45:00,8.51,8.52,8.5,8.5,79286.9625,5.2628,5.269,5.2566,5.2566,79286.9625
2008-01-28 13:50:00,8.51,8.53,8.5,8.53,61712.5275,5.2628,5.2752,5.2566,5.2752,61712.5275
2008-01-28 13:55:00,8.52,8.53,8.51,8.52,91912.275,5.269,5.2752,5.2628,5.269,91912.275
2008-01-28 14:00:00,8.52,8.53,8.52,8.53,29997.7425,5.269,5.2752,5.269,5.2752,29997.7425
2008-01-28 14:05:00,8.53,8.53,8.52,8.53,49996.2375,5.2752,5.2752,5.269,5.2752,49996.2375
2008-01-28 14:10:00,8.53,8.53,8.52,8.53,234931.815,5.2752,5.2752,5.269,5.2752,234931.815
2008-01-28 14:15:00,8.53,8.55,8.53,8.54,71610.7725,5.2752,5.2875,5.2752,5.2813,71610.7725
2008-01-28 14:20:00,8.53,8.54,8.53,8.54,43936.0875,5.2752,5.2813,5.2752,5.2813,43936.0875
2008-01-28 14:25:00,8.53,8.55,8.53,8.54,69489.72,5.2752,5.2875,5.2752,5.2813,69489.72
2008-01-28 14:30:00,8.54,8.56,8.54,8.56,90599.2425,5.2813,5.2937,5.2813,5.2937,90599.2425
2008-01-28 14:35:00,8.56,8.57,8.55,8.56,119384.955,5.2937,5.2999,5.2875,5.2937,119384.955
2008-01-28 14:40:00,8.56,8.56,8.55,8.56,52723.305,5.2937,5.2937,5.2875,5.2937,52723.305
2008-01-28 14:45:00,8.56,8.57,8.54,8.56,223619.535,5.2937,5.2999,5.2813,5.2937,223619.535
2008-01-28 14:50:00,8.55,8.56,8.53,8.55,105850.62,5.2875,5.2937,5.2752,5.2875,105850.62
2008-01-28 14:55:00,8.54,8.55,8.53,8.54,58379.445,5.2813,5.2875,5.2752,5.2813,58379.445
2008-01-28 15:00:00,8.54,8.54,8.53,8.54,59995.485,5.2813,5.2813,5.2752,5.2813,59995.485
2008-01-28 15:05:00,8.54,8.54,8.52,8.53,137161.395,5.2813,5.2813,5.269,5.2752,137161.395
2008-01-28 15:10:00,8.53,8.54,8.52,8.52,111001.7475,5.2752,5.2813,5.269,5.269,111001.7475
2008-01-28 15:15:00,8.52,8.52,8.5,8.51,92922.3,5.269,5.269,5.2566,5.2628,92922.3
2008-01-28 15:20:00,8.52,8.54,8.51,8.54,100800.495,5.269,5.2813,5.2628,5.2813,100800.495
2008-01-28 15:25:00,8.54,8.54,8.53,8.53,94740.345,5.2813,5.2813,5.2752,5.2752,94740.345
2008-01-28 15:30:00,8.53,8.56,8.53,8.55,295735.32,5.2752,5.2937,5.2752,5.2875,295735.32
2008-01-28 15:35:00,8.54,8.57,8.53,8.57,161907.0075,5.2813,5.2999,5.2752,5.2999,161907.0075
2008-01-28 15:40:00,8.56,8.59,8.55,8.59,287554.1175,5.2937,5.3123,5.2875,5.3123,287554.1175
2008-01-28 15:45:00,8.59,8.59,8.58,8.59,49693.23,5.3123,5.3123,5.3061,5.3123,49693.23
2008-01-28 15:50:00,8.59,8.59,8.58,8.59,202611.015,5.3123,5.3123,5.3061,5.3123,202611.015
2008-01-28 15:55:00,8.59,8.61,8.57,8.61,270282.69,5.3123,5.3246,5.2999,5.3246,270282.69
2008-01-29 09:30:00,8.85,8.87,8.82,8.87,251294.22,5.473,5.4854,5.4545,5.4854,251294.22
2008-01-29 09:35:00,8.87,8.88,8.83,8.86,385728.5475,5.4854,5.4916,5.4607,5.4792,385728.5475
2008-01-29 09:40:00,8.86,8.87,8.82,8.83,195439.8375,5.4792,5.4854,5.4545,5.4607,195439.8375
2008-01-29 09:45:00,8.83,8.84,8.78,8.8,312097.725,5.4607,5.4669,5.4298,5.4421,312097.725
2008-01-29 09:50:00,8.8,8.8,8.75,8.77,187965.6525,5.4421,5.4421,5.4112,5.4236,187965.6525
2008-01-29 09:55:00,8.77,8.79,8.72,8.73,260182.44,5.4236,5.4359,5.3927,5.3988,260182.44
2008-01-29 10:00:00,8.73,8.76,8.7,8.75,318561.885,5.3988,5.4174,5.3803,5.4112,318561.885
2008-01-29 10:05:00,8.75,8.78,8.73,8.75,313612.7625,5.4112,5.4298,5.3988,5.4112,313612.7625
2008-01-29 10:10:00,8.75,8.8,8.75,8.75,268363.6425,5.4112,5.4421,5.4112,5.4112,268363.6425
2008-01-29 10:15:00,8.75,8.77,8.73,8.76,314622.7875,5.4112,5.4236,5.3988,5.4174,314622.7875
2008-01-29 10:20:00,8.76,8.78,8.75,8.75,149584.7025,5.4174,5.4298,5.4112,5.4112,149584.7025
2008-01-29 10:25:00,8.75,8.77,8.74,8.75,109183.7025,5.4112,5.4236,5.405,5.4112,109183.7025
2008-01-29 10:30:00,8.74,8.77,8.74,8.76,136151.37,5.405,5.4236,5.405,5.4174,136151.37
2008-01-29 10:35:00,8.75,8.76,8.73,8.73,155745.855,5.4112,5.4174,5.3988,5.3988,155745.855
2008-01-29 10:40:00,8.73,8.74,8.71,8.74,197863.8975,5.3988,5.405,5.3865,5.405,197863.8975
2008-01-29 10:45:00,8.74,8.74,8.73,8.73,238062.8925,5.405,5.405,5.3988,5.3988,238062.8925
2008-01-29 10:50:00,8.73,8.75,8.73,8.73,123425.055,5.3988,5.4112,5.3988,5.3988,123425.055
2008-01-29 10:55:00,8.73,8.76,8.73,8.75,53632.3275,5.3988,5.4174,5.3988,5.4112,53632.3275
2008-01-29 11:00:00,8.75,8.78,8.75,8.78,65954.6325,5.4112,5.4298,5.4112,5.4298,65954.6325
2008-01-29 11:05:00,8.79,8.79,8.78,8.78,63227.565,5.4359,5.4359,5.4298,5.4298,63227.565
2008-01-29 11:10:00,8.79,8.79,8.76,8.77,93629.3175,5.4359,5.4359,5.4174,5.4236,93629.3175
2008-01-29 11:15:00,8.78,8.79,8.77,8.79,86256.135,5.4298,5.4359,5.4236,5.4359,86256.135
2008-01-29 11:20:00,8.78,8.79,8.75,8.75,303714.5175,5.4298,5.4359,5.4112,5.4112,303714.5175
2008-01-29 11:25:00,8.75,8.77,8.75,8.75,137363.4,5.4112,5.4236,5.4112,5.4112,137363.4
2008-01-29 11:30:00,8.75,8.76,8.75,8.76,106456.635,5.4112,5.4174,5.4112,5.4174,106456.635
2008-01-29 11:35:00,8.76,8.76,8.73,8.75,170189.2125,5.4174,5.4174,5.3988,5.4112,170189.2125
2008-01-29 11:40:00,8.74,8.75,8.74,8.75,34744.86,5.405,5.4112,5.405,5.4112,34744.86
2008-01-29 11:45:00,8.75,8.75,8.71,8.71,118071.9225,5.4112,5.4112,5.3865,5.3865,118071.9225
2008-01-29 11:50:00,8.71,8.73,8.7,8.73,105143.6025,5.3865,5.3988,5.3803,5.3988,105143.6025
2008-01-29 11:55:00,8.73,8.74,8.71,8.74,209580.1875,5.3988,5.405,5.3865,5.405,209580.1875
2008-01-29 12:00:00,8.74,8.74,8.72,8.73,114536.835,5.405,5.405,5.3927,5.3988,114536.835
2008-01-29 12:05:00,8.72,8.73,8.71,8.72,151200.7425,5.3927,5.3988,5.3865,5.3927,151200.7425
2008-01-29 12:10:00,8.72,8.72,8.7,8.71,118778.94,5.3927,5.3927,5.3803,5.3865,118778.94
2008-01-29 12:15:00,8.71,8.73,8.69,8.69,181198.485,5.3865,5.3988,5.3741,5.3741,181198.485
2008-01-29 12:20:00,8.7,8.71,8.69,8.71,43229.07,5.3803,5.3865,5.3741,5.3865,43229.07
2008-01-29 12:25:00,8.71,8.71,8.67,8.68,118374.93,5.3865,5.3865,5.3617,5.3679,118374.93
2008-01-29 12:30:00,8.68,8.71,8.67,8.71,85549.1175,5.3679,5.3865,5.3617,5.3865,85549.1175
2008-01-29 12:35:00,8.7,8.7,8.68,8.68,87670.17,5.3803,5.3803,5.3679,5.3679,87670.17
2008-01-29 12:40:00,8.68,8.7,8.68,8.7,23533.5825,5.3679,5.3803,5.3679,5.3803,23533.5825
2008-01-29 12:45:00,8.7,8.72,8.69,8.7,169482.195,5.3803,5.3927,5.3741,5.3803,169482.195
2008-01-29 12:50:00,8.71,8.71,8.7,8.7,11211.2775,5.3865,5.3865,5.3803,5.3803,11211.2775
2008-01-29 12:55:00,8.71,8.71,8.69,8.7,100396.485,5.3865,5.3865,5.3741,5.3803,100396.485
2008-01-29 13:00:00,8.7,8.71,8.69,8.7,100497.4875,5.3803,5.3865,5.3741,5.3803,100497.4875
2008-01-29 13:05:00,8.7,8.7,8.69,8.69,4848.12,5.3803,5.3803,5.3741,5.3741,4848.12
2008-01-29 13:10:00,8.69,8.7,8.69,8.7,26462.655,5.3741,5.3803,5.3741,5.3803,26462.655
2008-01-29 13:15:00,8.7,8.71,8.69,8.71,41916.0375,5.3803,5.3865,5.3741,5.3865,41916.0375
2008-01-29 13:20:00,8.7,8.71,8.7,8.7,16261.4025,5.3803,5.3865,5.3803,5.3803,16261.4025
2008-01-29 13:25:00,8.71,8.72,8.7,8.72,49895.235,5.3865,5.3927,5.3803,5.3927,49895.235
2008-01-29 13:30:00,8.72,8.72,8.71,8.72,37269.9225,5.3927,5.3927,5.3865,5.3927,37269.9225
2008-01-29 13:35:00,8.71,8.73,8.71,8.73,111102.75,5.3865,5.3988,5.3865,5.3988,111102.75
2008-01-29 13:40:00,8.73,8.73,8.72,8.73,26664.66,5.3988,5.3988,5.3927,5.3988,26664.66
2008-01-29 13:45:00,8.73,8.73,8.72,8.73,10100.25,5.3988,5.3988,5.3927,5.3988,10100.25
2008-01-29 13:50:00,8.73,8.74,8.7,8.74,413504.235,5.3988,5.405,5.3803,5.405,413504.235
2008-01-29 13:55:00,8.74,8.77,8.73,8.73,214024.2975,5.405,5.4236,5.3988,5.3988,214024.2975
2008-01-29 14:00:00,8.73,8.77,8.73,8.74,104436.585,5.3988,5.4236,5.3988,5.405,104436.585
2008-01-29 14:05:00,8.74,8.74,8.73,8.74,39996.99,5.405,5.405,5.3988,5.405,39996.99
2008-01-29 14:10:00,8.74,8.75,8.73,8.74,52521.3,5.405,5.4112,5.3988,5.405,52521.3
2008-01-29 14:15:00,8.75,8.77,8.75,8.76,180491.4675,5.4112,5.4236,5.4112,5.4174,180491.4675
2008-01-29 14:20:00,8.75,8.77,8.75,8.75,119283.9525,5.4112,5.4236,5.4112,5.4112,119283.9525
2008-01-29 14:25:00,8.75,8.78,8.75,8.77,160795.98,5.4112,5.4298,5.4112,5.4236,160795.98
2008-01-29 14:30:00,8.77,8.79,8.77,8.78,320884.9425,5.4236,5.4359,5.4236,5.4298,320884.9425
2008-01-29 14:35:00,8.78,8.78,8.76,8.76,39188.97,5.4298,5.4298,5.4174,5.4174,39188.97
2008-01-29 14:40:00,8.76,8.77,8.75,8.76,75650.8725,5.4174,5.4236,5.4112,5.4174,75650.8725
2008-01-29 14:45:00,8.77,8.77,8.76,8.77,93023.3025,5.4236,5.4236,5.4174,5.4236,93023.3025
2008-01-29 14:50:00,8.77,8.77,8.76,8.76,47067.165,5.4236,5.4236,5.4174,5.4174,47067.165
2008-01-29 14:55:00,8.77,8.77,8.76,8.76,77367.915,5.4236,5.4236,5.4174,5.4174,77367.915
2008-01-29 15:00:00,8.76,8.78,8.76,8.77,139383.45,5.4174,5.4298,5.4174,5.4236,139383.45
2008-01-29 15:05:00,8.76,8.78,8.76,8.77,129788.2125,5.4174,5.4298,5.4174,5.4236,129788.2125
2008-01-29 15:10:00,8.77,8.78,8.76,8.76,84539.0925,5.4236,5.4298,5.4174,5.4174,84539.0925
2008-01-29 15:15:00,8.76,8.77,8.76,8.76,53632.3275,5.4174,5.4236,5.4174,5.4174,53632.3275
2008-01-29 15:20:00,8.76,8.78,8.76,8.77,188066.655,5.4174,5.4298,5.4174,5.4236,188066.655
2008-01-29 15:25:00,8.76,8.78,8.75,8.75,173825.3025,5.4174,5.4298,5.4112,5.4112,173825.3025
2008-01-29 15:30:00,8.75,8.76,8.74,8.74,87973.1775,5.4112,5.4174,5.405,5.405,87973.1775
2008-01-29 15:35:00,8.74,8.77,8.74,8.76,139888.4625,5.405,5.4236,5.405,5.4174,139888.4625
2008-01-29 15:40:00,8.76,8.78,8.76,8.78,264020.535,5.4174,5.4298,5.4174,5.4298,264020.535
2008-01-29 15:45:00,8.78,8.8,8.77,8.77,404919.0225,5.4298,5.4421,5.4236,5.4236,404919.0225
2008-01-29 15:50:00,8.78,8.79,8.77,8.78,497639.3175,5.4298,5.4359,5.4236,5.4298,497639.3175
2008-01-29 15:55:00,8.79,8.81,8.77,8.77,459359.37,5.4359,5.4483,5.4236,5.4236,459359.37
2008-01-30 09:30:00,8.82,8.91,8.82,8.89,343711.5075,5.4545,5.5102,5.4545,5.4978,343711.5075
2008-01-30 09:35:00,8.88,8.89,8.85,8.85,291594.2175,5.4916,5.4978,5.473,5.473,291594.2175
2008-01-30 09:40:00,8.85,8.87,8.79,8.83,527031.045,5.473,5.4854,5.4359,5.4607,527031.045
2008-01-30 09:45:00,8.83,8.84,8.77,8.78,137868.4125,5.4607,5.4669,5.4236,5.4298,137868.4125
2008-01-30 09:50:00,8.79,8.84,8.76,8.84,355326.795,5.4359,5.4669,5.4174,5.4669,355326.795
2008-01-30 09:55:00,8.84,8.84,8.77,8.79,330884.19,5.4669,5.4669,5.4236,5.4359,330884.19
2008-01-30 10:00:00,8.79,8.81,8.78,8.79,401484.9375,5.4359,5.4483,5.4298,5.4359,401484.9375
2008-01-30 10:05:00,8.8,8.82,8.78,8.81,193015.7775,5.4421,5.4545,5.4298,5.4483,193015.7775
2008-01-30 10:10:00,8.82,8.83,8.81,8.83,193722.795,5.4545,5.4607,5.4483,5.4607,193722.795
2008-01-30 10:15:00,8.83,8.83,8.81,8.83,176451.3675,5.4607,5.4607,5.4483,5.4607,176451.3675
2008-01-30 10:20:00,8.83,8.83,8.8,8.82,111304.755,5.4607,5.4607,5.4421,5.4545,111304.755
2008-01-30 10:25:00,8.81,8.83,8.81,8.83,57066.4125,5.4483,5.4607,5.4483,5.4607,57066.4125
2008-01-30 10:30:00,8.83,8.83,8.81,8.82,122415.03,5.4607,5.4607,5.4483,5.4545,122415.03
2008-01-30 10:35:00,8.82,8.82,8.81,8.82,48380.1975,5.4545,5.4545,5.4483,5.4545,48380.1975
2008-01-30 10:40:00,8.81,8.82,8.81,8.82,116152.875,5.4483,5.4545,5.4483,5.4545,116152.875
2008-01-30 10:45:00,8.82,8.83,8.81,8.83,220084.4475,5.4545,5.4607,5.4483,5.4607,220084.4475
2008-01-30 10:50:00,8.83,8.86,8.82,8.85,128071.17,5.4607,5.4792,5.4545,5.473,128071.17
2008-01-30 10:55:00,8.86,8.87,8.84,8.85,126152.1225,5.4792,5.4854,5.4669,5.473,126152.1225
2008-01-30 11:00:00,8.85,8.85,8.82,8.83,274827.8025,5.473,5.473,5.4545,5.4607,274827.8025
2008-01-30 11:05:00,8.83,8.83,8.81,8.83,347852.61,5.4607,5.4607,5.4483,5.4607,347852.61
2008-01-30 11:10:00,8.83,8.83,8.82,8.83,114940.845,5.4607,5.4607,5.4545,5.4607,114940.845
2008-01-30 11:15:00,8.82,8.83,8.81,8.82,139383.45,5.4545,5.4607,5.4483,5.4545,139383.45
2008-01-30 11:20:00,8.82,8.82,8.8,8.81,220488.4575,5.4545,5.4545,5.4421,5.4483,220488.4575
2008-01-30 11:25:00,8.81,8.82,8.8,8.8,285736.0725,5.4483,5.4545,5.4421,5.4421,285736.0725
2008-01-30 11:30:00,8.8,8.81,8.79,8.8,78882.9525,5.4421,5.4483,5.4359,5.4421,78882.9525
2008-01-30 11:35:00,8.79,8.8,8.77,8.79,220084.4475,5.4359,5.4421,5.4236,5.4359,220084.4475
2008-01-30 11:40:00,8.79,8.79,8.78,8.78,112415.7825,5.4359,5.4359,5.4298,5.4298,112415.7825
2008-01-30 11:45:00,8.78,8.81,8.77,8.81,91003.2525,5.4298,5.4483,5.4236,5.4483,91003.2525
2008-01-30 11:50:00,8.81,8.81,8.79,8.79,193924.8,5.4483,5.4483,5.4359,5.4359,193924.8
2008-01-30 11:55:00,8.79,8.8,8.77,8.79,96962.4,5.4359,5.4421,5.4236,5.4359,96962.4
2008-01-30 12:00:00,8.79,8.81,8.79,8.81,37067.9175,5.4359,5.4483,5.4359,5.4483,37067.9175
2008-01-30 12:05:00,8.81,8.81,8.8,8.8,7777.1925,5.4483,5.4483,5.4421,5.4421,7777.1925
2008-01-30 12:10:00,8.81,8.82,8.8,8.81,42724.0575,5.4483,5.4545,5.4421,5.4483,42724.0575
2008-01-30 12:15:00,8.81,8.83,8.81,8.82,47370.1725,5.4483,5.4607,5.4483,5.4545,47370.1725
2008-01-30 12:20:00,8.82,8.82,8.81,8.82,27573.6825,5.4545,5.4545,5.4483,5.4545,27573.6825
2008-01-30 12:25:00,8.82,8.82,8.81,8.81,45350.1225,5.4545,5.4545,5.4483,5.4483,45350.1225
2008-01-30 12:30:00,8.81,8.82,8.81,8.81,10201.2525,5.4483,5.4545,5.4483,5.4483,10201.2525
2008-01-30 12:35:00,8.81,8.82,8.79,8.79,51814.2825,5.4483,5.4545,5.4359,5.4359,51814.2825
2008-01-30 12:40:00,8.79,8.8,8.78,8.79,32623.8075,5.4359,5.4421,5.4298,5.4359,32623.8075
2008-01-30 12:45:00,8.79,8.79,8.77,8.77,49794.2325,5.4359,5.4359,5.4236,5.4236,49794.2325
2008-01-30 12:50:00,8.78,8.79,8.77,8.77,115142.85,5.4298,5.4359,5.4236,5.4236,115142.85
2008-01-30 12:55:00,8.78,8.79,8.77,8.78,95245.3575,5.4298,5.4359,5.4236,5.4298,95245.3575
2008-01-30 13:00:00,8.79,8.8,8.77,8.78,106153.6275,5.4359,5.4421,5.4236,5.4298,106153.6275
2008-01-30 13:05:00,8.77,8.79,8.77,8.78,138575.43,5.4236,5.4359,5.4236,5.4298,138575.43
2008-01-30 13:10:00,8.78,8.79,8.77,8.78,46158.1425,5.4298,5.4359,5.4236,5.4298,46158.1425
2008-01-30 13:15:00,8.77,8.79,8.76,8.76,269171.6625,5.4236,5.4359,5.4174,5.4174,269171.6625
2008-01-30 13:20:00,8.76,8.77,8.73,8.73,182410.515,5.4174,5.4236,5.3988,5.3988,182410.515
2008-01-30 13:25:00,8.74,8.75,8.72,8.75,421281.4275,5.405,5.4112,5.3927,5.4112,421281.4275
2008-01-30 13:30:00,8.75,8.75,8.74,8.75,43936.0875,5.4112,5.4112,5.405,5.4112,43936.0875
2008-01-30 13:35:00,8.75,8.75,8.74,8.74,64742.6025,5.4112,5.4112,5.405,5.405,64742.6025
2008-01-30 13:40:00,8.74,8.74,8.73,8.74,25654.635,5.405,5.405,5.3988,5.405,25654.635
2008-01-30 13:45:00,8.73,8.74,8.72,8.73,46966.1625,5.3988,5.405,5.3927,5.3988,46966.1625
2008-01-30 13:50:00,8.72,8.73,8.71,8.73,97265.4075,5.3927,5.3988,5.3865,5.3988,97265.4075
2008-01-30 13:55:00,8.73,8.74,8.72,8.72,135545.355,5.3988,5.405,5.3927,5.3927,135545.355
2008-01-30 14:00:00,8.72,8.73,8.71,8.72,123021.045,5.3927,5.3988,5.3865,5.3927,123021.045
2008-01-30 14:05:00,8.72,8.72,8.7,8.71,205843.095,5.3927,5.3927,5.3803,5.3865,205843.095
2008-01-30 14:10:00,8.71,8.76,8.69,8.7,342297.4725,5.3865,5.4174,5.3741,5.3803,342297.4725
2008-01-30 14:15:00,8.71,8.82,8.7,8.74,737116.245,5.3865,5.4545,5.3803,5.405,737116.245
2008-01-30 14:20:00,8.81,8.86,8.75,8.82,679746.825,5.4483,5.4792,5.4112,5.4545,679746.825
2008-01-30 14:25:00,8.86,8.92,8.83,8.88,793475.64,5.4792,5.5163,5.4607,5.4916,793475.64
2008-01-30 14:30:00,8.87,8.9,8.8,8.83,287958.1275,5.4854,5.504,5.4421,5.4607,287958.1275
2008-01-30 14:35:00,8.82,8.87,8.8,8.86,446734.0575,5.4545,5.4854,5.4421,5.4792,446734.0575
2008-01-30 14:40:00,8.85,8.91,8.85,8.9,429058.62,5.473,5.5102,5.473,5.504,429058.62
2008-01-30 14:45:00,8.89,8.94,8.86,8.92,297452.3625,5.4978,5.5287,5.4792,5.5163,297452.3625
2008-01-30 14:50:00,8.93,9.01,8.93,9.0,299977.425,5.5225,5.572,5.5225,5.5658,299977.425
2008-01-30 14:55:00,9.01,9.07,9.0,9.07,561371.895,5.572,5.6091,5.5658,5.6091,561371.895
2008-01-30 15:00:00,9.07,9.07,9.03,9.03,425927.5425,5.6091,5.6091,5.5844,5.5844,425927.5425
2008-01-30 15:05:00,9.04,9.05,9.02,9.02,259778.43,5.5905,5.5967,5.5782,5.5782,259778.43
2008-01-30 15:10:00,9.02,9.03,8.96,8.96,571270.14,5.5782,5.5844,5.5411,5.5411,571270.14
2008-01-30 15:15:00,8.96,8.97,8.87,8.93,541979.415,5.5411,5.5473,5.4854,5.5225,541979.415
2008-01-30 15:20:00,8.93,8.96,8.91,8.91,304320.5325,5.5225,5.5411,5.5102,5.5102,304320.5325
2008-01-30 15:25:00,8.91,8.93,8.89,8.91,402595.965,5.5102,5.5225,5.4978,5.5102,402595.965
2008-01-30 15:30:00,8.91,8.93,8.88,8.88,388960.6275,5.5102,5.5225,5.4916,5.4916,388960.6275
2008-01-30 15:35:00,8.89,8.89,8.86,8.88,245941.0875,5.4978,5.4978,5.4792,5.4916,245941.0875
2008-01-30 15:40:00,8.88,8.89,8.83,8.84,384718.5225,5.4916,5.4978,5.4607,5.4669,384718.5225
2008-01-30 15:45:00,8.84,8.86,8.81,8.85,683079.9075,5.4669,5.4792,5.4483,5.473,683079.9075
2008-01-30 15:50:00,8.86,8.87,8.81,8.82,416231.3025,5.4792,5.4854,5.4483,5.4545,416231.3025
2008-01-30 15:55:00,8.82,8.84,8.79,8.83,307956.6225,5.4545,5.4669,5.4359,5.4607,307956.6225
2008-01-31 09:30:00,9.03,9.11,8.84,8.91,1949348.25,5.5844,5.6338,5.4669,5.5102,1949348.25
2008-01-31 09:35:00,8.92,8.94,8.7,8.91,934677.135,5.5163,5.5287,5.3803,5.5102,934677.135
2008-01-31 09:40:00,8.91,8.96,8.85,8.87,489761.1225,5.5102,5.5411,5.473,5.4854,489761.1225
2008-01-31 09:45:00,8.88,8.89,8.79,8.86,492993.2025,5.4916,5.4978,5.4359,5.4792,492993.2025
2008-01-31 09:50:00,8.85,8.88,8.81,8.88,361790.955,5.473,5.4916,5.4483,5.4916,361790.955
2008-01-31 09:55:00,8.87,8.88,8.83,8.86,200388.96,5.4854,5.4916,5.4607,5.4792,200388.96
2008-01-31 10:00:00,8.86,8.92,8.86,8.92,555513.75,5.4792,5.5163,5.4792,5.5163,555513.75
2008-01-31 10:05:00,8.92,9.06,8.91,9.06,730955.0925,5.5163,5.6029,5.5102,5.6029,730955.0925
2008-01-31 10:10:00,9.06,9.07,9.0,9.05,329874.165,5.6029,5.6091,5.5658,5.5967,329874.165
2008-01-31 10:15:00,9.05,9.06,9.01,9.01,156250.8675,5.5967,5.6029,5.572,5.572,156250.8675
2008-01-31 10:20:00,9.01,9.01,8.95,8.95,122213.025,5.572,5.572,5.5349,5.5349,122213.025
2008-01-31 10:25:00,8.95,8.98,8.94,8.97,148473.675,5.5349,5.5534,5.5287,5.5473,148473.675
2008-01-31 10:30:00,8.97,8.97,8.92,8.95,286241.085,5.5473,5.5473,5.5163,5.5349,286241.085
2008-01-31 10:35:00,8.95,8.96,8.91,8.91,240991.965,5.5349,5.5411,5.5102,5.5102,240991.965
2008-01-31 10:40:00,8.92,8.93,8.9,8.9,195742.845,5.5163,5.5225,5.504,5.504,195742.845
2008-01-31 10:45:00,8.9,8.92,8.89,8.91,338358.375,5.504,5.5163,5.4978,5.5102,338358.375
2008-01-31 10:50:00,8.92,8.92,8.91,8.91,115950.87,5.5163,5.5163,5.5102,5.5102,115950.87
2008-01-31 10:55:00,8.91,8.97,8.91,8.96,605610.99,5.5102,5.5473,5.5102,5.5411,605610.99
2008-01-31 11:00:00,8.96,8.99,8.95,8.98,243618.03,5.5411,5.5596,5.5349,5.5534,243618.03
2008-01-31 11:05:00,8.97,8.99,8.95,8.96,175239.3375,5.5473,5.5596,5.5349,5.5411,175239.3375
2008-01-31 11:10:00,8.96,8.96,8.93,8.93,29997.7425,5.5411,5.5411,5.5225,5.5225,29997.7425
2008-01-31 11:15:00,8.94,8.96,8.93,8.96,134333.325,5.5287,5.5411,5.5225,5.5411,134333.325
2008-01-31 11:20:00,8.95,8.99,8.95,8.96,193520.79,5.5349,5.5596,5.5349,5.5411,193520.79
2008-01-31 11:25:00,8.96,9.02,8.96,9.0,299674.4175,5.5411,5.5782,5.5411,5.5658,299674.4175
2008-01-31 11:30:00,9.01,9.02,8.98,8.98,662475.3975,5.572,5.5782,5.5534,5.5534,662475.3975
2008-01-31 11:35:00,8.99,8.99,8.96,8.97,142514.5275,5.5596,5.5596,5.5411,5.5473,142514.5275
2008-01-31 11:40:00,8.97,8.97,8.93,8.94,250991.2125,5.5473,5.5473,5.5225,5.5287,250991.2125
2008-01-31 11:45:00,8.94,9.02,8.94,9.0,232103.745,5.5287,5.5782,5.5287,5.5658,232103.745
2008-01-31 11:50:00,8.99,9.05,8.98,9.04,224831.565,5.5596,5.5967,5.5534,5.5905,224831.565
2008-01-31 11:55:00,9.04,9.05,8.99,8.99,239577.93,5.5905,5.5967,5.5596,5.5596,239577.93
2008-01-31 12:00:00,8.99,9.03,8.99,9.03,118576.935,5.5596,5.5844,5.5596,5.5844,118576.935
2008-01-31 12:05:00,9.03,9.03,8.98,9.0,205944.0975,5.5844,5.5844,5.5534,5.5658,205944.0975
2008-01-31 12:10:00,8.99,9.03,8.99,9.02,218670.4125,5.5596,5.5844,5.5596,5.5782,218670.4125
2008-01-31 12:15:00,9.02,9.03,9.02,9.03,84842.1,5.5782,5.5844,5.5782,5.5844,84842.1
2008-01-31 12:20:00,9.03,9.03,9.02,9.03,55854.3825,5.5844,5.5844,5.5782,5.5844,55854.3825
2008-01-31 12:25:00,9.03,9.04,9.02,9.03,95750.37,5.5844,5.5905,5.5782,5.5844,95750.37
2008-01-31 12:30:00,9.04,9.05,9.03,9.05,102719.5425,5.5905,5.5967,5.5844,5.5967,102719.5425
2008-01-31 12:35:00,9.05,9.05,9.04,9.05,52420.2975,5.5967,5.5967,5.5905,5.5967,52420.2975
2008-01-31 12:40:00,9.05,9.05,9.02,9.03,150594.7275,5.5967,5.5967,5.5782,5.5844,150594.7275
2008-01-31 12:45:00,9.04,9.04,9.03,9.04,48986.2125,5.5905,5.5905,5.5844,5.5905,48986.2125
2008-01-31 12:50:00,9.03,9.04,9.0,9.0,145544.6025,5.5844,5.5905,5.5658,5.5658,145544.6025
2008-01-31 12:55:00,9.0,9.02,9.0,9.02,114536.835,5.5658,5.5782,5.5658,5.5782,114536.835
2008-01-31 13:00:00,9.02,9.04,9.01,9.03,79791.975,5.5782,5.5905,5.572,5.5844,79791.975
2008-01-31 13:05:00,9.04,9.04,9.03,9.04,35855.8875,5.5905,5.5905,5.5844,5.5905,35855.8875
2008-01-31 13:10:00,9.03,9.06,9.03,9.04,134939.34,5.5844,5.6029,5.5844,5.5905,134939.34
2008-01-31 13:15:00,9.05,9.05,9.04,9.05,24442.605,5.5967,5.5967,5.5905,5.5967,24442.605
2008-01-31 13:20:00,9.04,9.06,9.04,9.06,71711.775,5.5905,5.6029,5.5905,5.6029,71711.775
2008-01-31 13:25:00,9.06,9.06,9.05,9.06,37774.935,5.6029,5.6029,5.5967,5.6029,37774.935
2008-01-31 13:30:00,9.06,9.11,9.05,9.1,251294.22,5.6029,5.6338,5.5967,5.6277,251294.22
2008-01-31 13:35:00,9.1,9.13,9.1,9.12,212913.27,5.6277,5.6462,5.6277,5.64,212913.27
2008-01-31 13:40:00,9.12,9.13,9.08,9.09,309875.67,5.64,5.6462,5.6153,5.6215,309875.67
2008-01-31 13:45:00,9.08,9.11,9.06,9.11,191096.73,5.6153,5.6338,5.6029,5.6338,191096.73
2008-01-31 13:50:00,9.1,9.11,9.09,9.1,125142.0975,5.6277,5.6338,5.6215,5.6277,125142.0975
2008-01-31 13:55:00,9.1,9.11,9.08,9.1,168169.1625,5.6277,5.6338,5.6153,5.6277,168169.1625
2008-01-31 14:00:00,9.1,9.12,9.09,9.11,133424.3025,5.6277,5.64,5.6215,5.6338,133424.3025
2008-01-31 14:05:00,9.11,9.12,9.08,9.09,229982.6925,5.6338,5.64,5.6153,5.6215,229982.6925
2008-01-31 14:10:00,9.09,9.13,9.08,9.12,176754.375,5.6215,5.6462,5.6153,5.64,176754.375
2008-01-31 14:15:00,9.12,9.16,9.12,9.14,218771.415,5.64,5.6648,5.64,5.6524,218771.415
2008-01-31 14:20:00,9.14,9.16,9.13,9.14,362598.975,5.6524,5.6648,5.6462,5.6524,362598.975
2008-01-31 14:25:00,9.14,9.15,9.13,9.15,127364.1525,5.6524,5.6586,5.6462,5.6586,127364.1525
2008-01-31 14:30:00,9.14,9.19,9.14,9.19,170694.225,5.6524,5.6833,5.6524,5.6833,170694.225
2008-01-31 14:35:00,9.19,9.2,9.15,9.16,340984.44,5.6833,5.6895,5.6586,5.6648,340984.44
2008-01-31 14:40:00,9.16,9.16,9.12,9.12,232911.765,5.6648,5.6648,5.64,5.64,232911.765
2008-01-31 14:45:00,9.12,9.19,9.12,9.16,486731.0475,5.64,5.6833,5.64,5.6648,486731.0475
2008-01-31 14:50:00,9.15,9.19,9.15,9.18,270585.6975,5.6586,5.6833,5.6586,5.6771,270585.6975
2008-01-31 14:55:00,9.18,9.21,9.16,9.2,192712.77,5.6771,5.6957,5.6648,5.6895,192712.77
2008-01-31 15:00:00,9.2,9.21,9.17,9.17,350781.6825,5.6895,5.6957,5.6709,5.6709,350781.6825
2008-01-31 15:05:00,9.17,9.19,9.15,9.18,197560.89,5.6709,5.6833,5.6586,5.6771,197560.89
2008-01-31 15:10:00,9.19,9.21,9.18,9.2,253213.2675,5.6833,5.6957,5.6771,5.6895,253213.2675
2008-01-31 15:15:00,9.2,9.2,9.17,9.17,184228.56,5.6895,5.6895,5.6709,5.6709,184228.56
2008-01-31 15:20:00,9.17,9.2,9.17,9.2,154028.8125,5.6709,5.6895,5.6709,5.6895,154028.8125
2008-01-31 15:25:00,9.19,9.2,9.18,9.18,423503.4825,5.6833,5.6895,5.6771,5.6771,423503.4825
2008-01-31 15:30:00,9.18,9.24,9.18,9.21,345327.5475,5.6771,5.7142,5.6771,5.6957,345327.5475
2008-01-31 15:35:00,9.21,9.22,9.18,9.2,358255.8675,5.6957,5.7019,5.6771,5.6895,358255.8675
2008-01-31 15:40:00,9.21,9.28,9.21,9.25,536121.27,5.6957,5.739,5.6957,5.7204,536121.27
2008-01-31 15:45:00,9.26,9.27,9.23,9.23,435926.79,5.7266,5.7328,5.7081,5.7081,435926.79
2008-01-31 15:50:00,9.23,9.25,9.14,9.17,478650.8475,5.7081,5.7204,5.6524,5.6709,478650.8475
2008-01-31 15:55:00,9.15,9.19,9.13,9.14,517132.8,5.6586,5.6833,5.6462,5.6524,517132.8
2008-02-01 09:30:00,9.36,9.5,9.33,9.48,526930.0425,5.7884,5.875,5.7699,5.8627,526930.0425
2008-02-01 09:35:00,9.48,9.48,9.43,9.48,591975.6525,5.8627,5.8627,5.8317,5.8627,591975.6525
2008-02-01 09:40:00,9.48,9.51,9.4,9.4,725096.9475,5.8627,5.8812,5.8132,5.8132,725096.9475
2008-02-01 09:45:00,9.4,9.49,9.39,9.48,260586.45,5.8132,5.8688,5.807,5.8627,260586.45
2008-02-01 09:50:00,9.48,9.48,9.43,9.43,398757.87,5.8627,5.8627,5.8317,5.8317,398757.87
2008-02-01 09:55:00,9.44,9.45,9.41,9.41,349973.6625,5.8379,5.8441,5.8194,5.8194,349973.6625
2008-02-01 10:00:00,9.4,9.45,9.39,9.44,559149.84,5.8132,5.8441,5.807,5.8379,559149.84
2008-02-01 10:05:00,9.43,9.47,9.42,9.47,545211.495,5.8317,5.8565,5.8256,5.8565,545211.495
2008-02-01 10:10:00,9.47,9.53,9.46,9.52,724187.925,5.8565,5.8936,5.8503,5.8874,724187.925
2008-02-01 10:15:00,9.52,9.57,9.51,9.54,392293.71,5.8874,5.9183,5.8812,5.8998,392293.71
2008-02-01 10:20:00,9.54,9.56,9.49,9.53,417140.325,5.8998,5.9121,5.8688,5.8936,417140.325
2008-02-01 10:25:00,9.53,9.54,9.5,9.51,244325.0475,5.8936,5.8998,5.875,5.8812,244325.0475
2008-02-01 10:30:00,9.5,9.52,9.48,9.51,231699.735,5.875,5.8874,5.8627,5.8812,231699.735
2008-02-01 10:35:00,9.51,9.57,9.51,9.55,345529.5525,5.8812,5.9183,5.8812,5.9059,345529.5525
2008-02-01 10:40:00,9.55,9.57,9.52,9.54,244123.0425,5.9059,5.9183,5.8874,5.8998,244123.0425
2008-02-01 10:45:00,9.54,9.55,9.48,9.48,324117.0225,5.8998,5.9059,5.8627,5.8627,324117.0225
2008-02-01 10:50:00,9.48,9.53,9.48,9.52,230184.6975,5.8627,5.8936,5.8627,5.8874,230184.6975
2008-02-01 10:55:00,9.52,9.56,9.5,9.54,771356.0925,5.8874,5.9121,5.875,5.8998,771356.0925
2008-02-01 11:00:00,9.54,9.61,9.48,9.59,453602.2275,5.8998,5.9431,5.8627,5.9307,453602.2275
2008-02-01 11:05:00,9.59,9.65,9.56,9.6,1001136.78,5.9307,5.9678,5.9121,5.9369,1001136.78
2008-02-01 11:10:00,9.61,9.62,9.57,9.58,265333.5675,5.9431,5.9492,5.9183,5.9245,265333.5675
2008-02-01 11:15:00,9.59,9.61,9.52,9.53,379365.39,5.9307,5.9431,5.8874,5.8936,379365.39
2008-02-01 11:20:00,9.53,9.53,9.48,9.48,315632.8125,5.8936,5.8936,5.8627,5.8627,315632.8125
2008-02-01 11:25:00,9.49,9.5,9.48,9.48,299270.4075,5.8688,5.875,5.8627,5.8627,299270.4075
2008-02-01 11:30:00,9.48,9.49,9.48,9.48,181501.4925,5.8627,5.8688,5.8627,5.8627,181501.4925
2008-02-01 11:35:00,9.48,9.49,9.46,9.47,204227.055,5.8627,5.8688,5.8503,5.8565,204227.055
2008-02-01 11:40:00,9.48,9.48,9.46,9.47,126253.125,5.8627,5.8627,5.8503,5.8565,126253.125
2008-02-01 11:45:00,9.47,9.48,9.43,9.45,261394.47,5.8565,5.8627,5.8317,5.8441,261394.47
2008-02-01 11:50:00,9.45,9.46,9.4,9.43,183218.535,5.8441,5.8503,5.8132,5.8317,183218.535
2008-02-01 11:55:00,9.44,9.45,9.43,9.43,43633.08,5.8379,5.8441,5.8317,5.8317,43633.08
2008-02-01 12:00:00,9.43,9.44,9.38,9.4,116960.895,5.8317,5.8379,5.8008,5.8132,116960.895
2008-02-01 12:05:00,9.4,9.42,9.37,9.38,288059.13,5.8132,5.8256,5.7946,5.8008,288059.13
2008-02-01 12:10:00,9.38,9.39,9.35,9.36,236244.8475,5.8008,5.807,5.7823,5.7884,236244.8475
2008-02-01 12:15:00,9.36,9.4,9.34,9.4,229982.6925,5.7884,5.8132,5.7761,5.8132,229982.6925
2008-02-01 12:20:00,9.4,9.41,9.36,9.4,233214.7725,5.8132,5.8194,5.7884,5.8132,233214.7725
2008-02-01 12:25:00,9.4,9.44,9.39,9.4,421685.4375,5.8132,5.8379,5.807,5.8132,421685.4375
2008-02-01 12:30:00,9.4,9.43,9.39,9.41,166250.115,5.8132,5.8317,5.807,5.8194,166250.115
2008-02-01 12:35:00,9.41,9.41,9.38,9.41,199984.95,5.8194,5.8194,5.8008,5.8194,199984.95
2008-02-01 12:40:00,9.41,9.43,9.4,9.41,122617.035,5.8194,5.8317,5.8132,5.8194,122617.035
2008-02-01 12:45:00,9.41,9.42,9.39,9.41,177360.39,5.8194,5.8256,5.807,5.8194,177360.39
2008-02-01 12:50:00,9.42,9.42,9.4,9.41,210994.2225,5.8256,5.8256,5.8132,5.8194,210994.2225
2008-02-01 12:55:00,9.41,9.41,9.4,9.4,70499.745,5.8194,5.8194,5.8132,5.8132,70499.745
2008-02-01 13:00:00,9.4,9.45,9.4,9.44,188470.665,5.8132,5.8441,5.8132,5.8379,188470.665
2008-02-01 13:05:00,9.44,9.47,9.44,9.46,367649.1,5.8379,5.8565,5.8379,5.8503,367649.1
2008-02-01 13:10:00,9.46,9.48,9.45,9.48,97871.4225,5.8503,5.8627,5.8441,5.8627,97871.4225
2008-02-01 13:15:00,9.48,9.48,9.46,9.46,93629.3175,5.8627,5.8627,5.8503,5.8503,93629.3175
2008-02-01 13:20:00,9.46,9.48,9.46,9.48,162816.03,5.8503,5.8627,5.8503,5.8627,162816.03
2008-02-01 13:25:00,9.48,9.5,9.48,9.49,130495.23,5.8627,5.875,5.8627,5.8688,130495.23
2008-02-01 13:30:00,9.49,9.53,9.49,9.52,189682.695,5.8688,5.8936,5.8688,5.8874,189682.695
2008-02-01 13:35:00,9.52,9.53,9.47,9.48,192207.7575,5.8874,5.8936,5.8565,5.8627,192207.7575
2008-02-01 13:40:00,9.48,9.52,9.48,9.49,173623.2975,5.8627,5.8874,5.8627,5.8688,173623.2975
2008-02-01 13:45:00,9.49,9.55,9.49,9.54,210893.22,5.8688,5.9059,5.8688,5.8998,210893.22
2008-02-01 13:50:00,9.55,9.57,9.54,9.55,203924.0475,5.9059,5.9183,5.8998,5.9059,203924.0475
2008-02-01 13:55:00,9.55,9.58,9.52,9.56,741762.36,5.9059,5.9245,5.8874,5.9121,741762.36
2008-02-01 14:00:00,9.55,9.57,9.53,9.54,291695.22,5.9059,5.9183,5.8936,5.8998,291695.22
2008-02-01 14:05:00,9.55,9.57,9.53,9.56,150897.735,5.9059,5.9183,5.8936,5.9121,150897.735
2008-02-01 14:10:00,9.56,9.57,9.56,9.57,72923.805,5.9121,5.9183,5.9121,5.9183,72923.805
2008-02-01 14:15:00,9.57,9.58,9.56,9.56,131101.245,5.9183,5.9245,5.9121,5.9121,131101.245
2008-02-01 14:20:00,9.56,9.6,9.56,9.58,295129.305,5.9121,5.9369,5.9121,5.9245,295129.305
2008-02-01 14:25:00,9.57,9.58,9.56,9.57,101103.5025,5.9183,5.9245,5.9121,5.9183,101103.5025
2008-02-01 14:30:00,9.57,9.64,9.57,9.64,123526.0575,5.9183,5.9616,5.9183,5.9616,123526.0575
2008-02-01 14:35:00,9.64,9.64,9.61,9.63,251799.2325,5.9616,5.9616,5.9431,5.9554,251799.2325
2008-02-01 14:40:00,9.62,9.63,9.6,9.62,201802.995,5.9492,5.9554,5.9369,5.9492,201802.995
2008-02-01 14:45:00,9.61,9.62,9.59,9.6,369871.155,5.9431,5.9492,5.9307,5.9369,369871.155
2008-02-01 14:50:00,9.59,9.61,9.59,9.6,137666.4075,5.9307,5.9431,5.9307,5.9369,137666.4075
2008-02-01 14:55:00,9.61,9.61,9.59,9.61,213418.2825,5.9431,5.9431,5.9307,5.9431,213418.2825
2008-02-01 15:00:00,9.6,9.61,9.59,9.6,107971.6725,5.9369,5.9431,5.9307,5.9369,107971.6725
2008-02-01 15:05:00,9.6,9.61,9.59,9.6,189480.69,5.9369,5.9431,5.9307,5.9369,189480.69
2008-02-01 15:10:00,9.61,9.62,9.6,9.61,85953.1275,5.9431,5.9492,5.9369,5.9431,85953.1275
2008-02-01 15:15:00,9.61,9.62,9.57,9.57,214630.3125,5.9431,5.9492,5.9183,5.9183,214630.3125
2008-02-01 15:20:00,9.57,9.58,9.54,9.55,260081.4375,5.9183,5.9245,5.8998,5.9059,260081.4375
2008-02-01 15:25:00,9.55,9.61,9.55,9.6,320480.9325,5.9059,5.9431,5.9059,5.9369,320480.9325
2008-02-01 15:30:00,9.6,9.63,9.6,9.63,166553.1225,5.9369,5.9554,5.9369,5.9554,166553.1225
2008-02-01 15:35:00,9.63,9.63,9.61,9.61,389263.635,5.9554,5.9554,5.9431,5.9431,389263.635
2008-02-01 15:40:00,9.61,9.63,9.61,9.62,241698.9825,5.9431,5.9554,5.9431,5.9492,241698.9825
2008-02-01 15:45:00,9.62,9.64,9.61,9.63,390071.655,5.9492,5.9616,5.9431,5.9554,390071.655
2008-02-01 15:50:00,9.64,9.67,9.63,9.67,430977.6675,5.9616,5.9802,5.9554,5.9802,430977.6675
2008-02-01 15:55:00,9.66,9.69,9.64,9.69,543696.4575,5.974,5.9925,5.9616,5.9925,543696.4575
2008-02-04 09:30:00,9.72,9.72,9.62,9.63,125142.0975,6.0111,6.0111,5.9492,5.9554,125142.0975
2008-02-04 09:35:00,9.64,9.64,9.61,9.62,102820.545,5.9616,5.9616,5.9431,5.9492,102820.545
2008-02-04 09:40:00,9.62,9.62,9.61,9.62,128273.175,5.9492,5.9492,5.9431,5.9492,128273.175
2008-02-04 09:45:00,9.62,9.63,9.57,9.6,230992.7175,5.9492,5.9554,5.9183,5.9369,230992.7175
2008-02-04 09:50:00,9.6,9.61,9.58,9.6,123021.045,5.9369,5.9431,5.9245,5.9369,123021.045
2008-02-04 09:55:00,9.6,9.6,9.57,9.58,130899.24,5.9369,5.9369,5.9183,5.9245,130899.24
2008-02-04 10:00:00,9.57,9.6,9.53,9.58,191096.73,5.9183,5.9369,5.8936,5.9245,191096.73
2008-02-04 10:05:00,9.57,9.58,9.54,9.54,76660.8975,5.9183,5.9245,5.8998,5.8998,76660.8975
2008-02-04 10:10:00,9.54,9.6,9.54,9.59,112415.7825,5.8998,5.9369,5.8998,5.9307,112415.7825
2008-02-04 10:15:00,9.59,9.6,9.56,9.58,100194.48,5.9307,5.9369,5.9121,5.9245,100194.48
2008-02-04 10:20:00,9.57,9.57,9.54,9.55,81913.0275,5.9183,5.9183,5.8998,5.9059,81913.0275
2008-02-04 10:25:00,9.54,9.57,9.51,9.57,234931.815,5.8998,5.9183,5.8812,5.9183,234931.815
2008-02-04 10:30:00,9.56,9.57,9.54,9.56,156856.8825,5.9121,5.9183,5.8998,5.9121,156856.8825
2008-02-04 10:35:00,9.56,9.6,9.55,9.59,189682.695,5.9121,5.9369,5.9059,5.9307,189682.695
2008-02-04 10:40:00,9.6,9.6,9.58,9.6,90397.2375,5.9369,5.9369,5.9245,5.9369,90397.2375
2008-02-04 10:45:00,9.6,9.61,9.58,9.6,102012.525,5.9369,5.9431,5.9245,5.9369,102012.525
2008-02-04 10:50:00,9.6,9.62,9.59,9.62,38986.965,5.9369,5.9492,5.9307,5.9492,38986.965
2008-02-04 10:55:00,9.62,9.63,9.6,9.61,97366.41,5.9492,5.9554,5.9369,5.9431,97366.41
2008-02-04 11:00:00,9.61,9.63,9.61,9.63,69994.7325,5.9431,5.9554,5.9431,5.9554,69994.7325
2008-02-04 11:05:00,9.63,9.65,9.61,9.65,116758.89,5.9554,5.9678,5.9431,5.9678,116758.89
2008-02-04 11:10:00,9.64,9.66,9.63,9.64,107365.6575,5.9616,5.974,5.9554,5.9616,107365.6575
2008-02-04 11:15:00,9.64,9.67,9.64,9.65,167361.1425,5.9616,5.9802,5.9616,5.9678,167361.1425
2008-02-04 11:20:00,9.65,9.66,9.63,9.63,233416.7775,5.9678,5.974,5.9554,5.9554,233416.7775
2008-02-04 11:25:00,9.63,9.64,9.63,9.64,72014.7825,5.9554,5.9616,5.9554,5.9616,72014.7825
2008-02-04 11:30:00,9.64,9.68,9.64,9.68,119283.9525,5.9616,5.9863,5.9616,5.9863,119283.9525
2008-02-04 11:35:00,9.68,9.68,9.65,9.65,111607.7625,5.9863,5.9863,5.9678,5.9678,111607.7625
2008-02-04 11:40:00,9.65,9.65,9.62,9.64,74034.8325,5.9678,5.9678,5.9492,5.9616,74034.8325
2008-02-04 11:45:00,9.65,9.65,9.64,9.65,53127.315,5.9678,5.9678,5.9616,5.9678,53127.315
2008-02-04 11:50:00,9.64,9.67,9.64,9.67,79791.975,5.9616,5.9802,5.9616,5.9802,79791.975
2008-02-04 11:55:00,9.67,9.68,9.66,9.66,160795.98,5.9802,5.9863,5.974,5.974,160795.98
2008-02-04 12:00:00,9.66,9.67,9.64,9.64,99790.47,5.974,5.9802,5.9616,5.9616,99790.47
2008-02-04 12:05:00,9.64,9.68,9.64,9.67,148473.675,5.9616,5.9863,5.9616,5.9802,148473.675
2008-02-04 12:10:00,9.68,9.68,9.63,9.65,235739.835,5.9863,5.9863,5.9554,5.9678,235739.835
2008-02-04 12:15:00,9.66,9.69,9.65,9.68,59288.4675,5.974,5.9925,5.9678,5.9863,59288.4675
2008-02-04 12:20:00,9.69,9.7,9.66,9.66,104941.5975,5.9925,5.9987,5.974,5.974,104941.5975
2008-02-04 12:25:00,9.67,9.68,9.64,9.64,151705.755,5.9802,5.9863,5.9616,5.9616,151705.755
2008-02-04 12:30:00,9.64,9.66,9.63,9.66,111607.7625,5.9616,5.974,5.9554,5.974,111607.7625
2008-02-04 12:35:00,9.65,9.67,9.63,9.63,78781.95,5.9678,5.9802,5.9554,5.9554,78781.95
2008-02-04 12:40:00,9.63,9.65,9.63,9.63,71812.7775,5.9554,5.9678,5.9554,5.9554,71812.7775
2008-02-04 12:45:00,9.64,9.65,9.62,9.62,156957.885,5.9616,5.9678,5.9492,5.9492,156957.885
2008-02-04 12:50:00,9.62,9.62,9.57,9.61,254526.3,5.9492,5.9492,5.9183,5.9431,254526.3
2008-02-04 12:55:00,9.61,9.64,9.61,9.62,140797.485,5.9431,5.9616,5.9431,5.9492,140797.485
2008-02-04 13:00:00,9.62,9.63,9.61,9.63,282200.985,5.9492,5.9554,5.9431,5.9554,282200.985
2008-02-04 13:05:00,9.62,9.63,9.58,9.61,123627.06,5.9492,5.9554,5.9245,5.9431,123627.06
2008-02-04 13:10:00,9.61,9.62,9.6,9.62,64338.5925,5.9431,5.9492,5.9369,5.9492,64338.5925
2008-02-04 13:15:00,9.62,9.62,9.61,9.62,145948.6125,5.9492,5.9492,5.9431,5.9492,145948.6125
2008-02-04 13:20:00,9.62,9.62,9.61,9.61,133424.3025,5.9492,5.9492,5.9431,5.9431,133424.3025
2008-02-04 13:25:00,9.61,9.62,9.59,9.59,328763.1375,5.9431,5.9492,5.9307,5.9307,328763.1375
2008-02-04 13:30:00,9.6,9.6,9.58,9.6,113122.8,5.9369,5.9369,5.9245,5.9369,113122.8
2008-02-04 13:35:00,9.6,9.62,9.59,9.62,186753.6225,5.9369,5.9492,5.9307,5.9492,186753.6225
2008-02-04 13:40:00,9.61,9.62,9.61,9.62,62520.5475,5.9431,5.9492,5.9431,5.9492,62520.5475
2008-02-04 13:45:00,9.62,9.64,9.61,9.61,234426.8025,5.9492,5.9616,5.9431,5.9431,234426.8025
2008-02-04 13:50:00,9.62,9.63,9.61,9.63,56561.4,5.9492,5.9554,5.9431,5.9554,56561.4
2008-02-04 13:55:00,9.63,9.65,9.62,9.64,51915.285,5.9554,5.9678,5.9492,5.9616,51915.285
2008-02-04 14:00:00,9.64,9.65,9.63,9.64,131606.2575,5.9616,5.9678,5.9554,5.9616,131606.2575
2008-02-04 14:05:00,9.64,9.65,9.63,9.64,86862.15,5.9616,5.9678,5.9554,5.9616,86862.15
2008-02-04 14:10:00,9.63,9.65,9.63,9.63,102517.5375,5.9554,5.9678,5.9554,5.9554,102517.5375
2008-02-04 14:15:00,9.63,9.64,9.62,9.63,102719.5425,5.9554,5.9616,5.9492,5.9554,102719.5425
2008-02-04 14:20:00,9.63,9.64,9.62,9.63,215943.345,5.9554,5.9616,5.9492,5.9554,215943.345
2008-02-04 14:25:00,9.62,9.63,9.62,9.63,43128.0675,5.9492,5.9554,5.9492,5.9554,43128.0675
2008-02-04 14:30:00,9.63,9.63,9.6,9.61,156553.875,5.9554,5.9554,5.9369,5.9431,156553.875
2008-02-04 14:35:00,9.62,9.62,9.59,9.61,85448.115,5.9492,5.9492,5.9307,5.9431,85448.115
2008-02-04 14:40:00,9.61,9.62,9.59,9.59,141706.5075,5.9431,5.9492,5.9307,5.9307,141706.5075
2008-02-04 14:45:00,9.59,9.63,9.59,9.63,121607.01,5.9307,5.9554,5.9307,5.9554,121607.01
2008-02-04 14:50:00,9.62,9.64,9.62,9.64,142110.5175,5.9492,5.9616,5.9492,5.9616,142110.5175
2008-02-04 14:55:00,9.64,9.66,9.63,9.66,286241.085,5.9616,5.974,5.9554,5.974,286241.085
2008-02-04 15:00:00,9.66,9.68,9.65,9.68,185844.6,5.974,5.9863,5.9678,5.9863,185844.6
2008-02-04 15:05:00,9.68,9.69,9.65,9.68,222811.515,5.9863,5.9925,5.9678,5.9863,222811.515
2008-02-04 15:10:00,9.67,9.69,9.67,9.68,153018.7875,5.9802,5.9925,5.9802,5.9863,153018.7875
2008-02-04 15:15:00,9.68,9.71,9.68,9.7,185541.5925,5.9863,6.0049,5.9863,5.9987,185541.5925
2008-02-04 15:20:00,9.71,9.73,9.68,9.73,281392.965,6.0049,6.0173,5.9863,6.0173,281392.965
2008-02-04 15:25:00,9.73,9.73,9.7,9.7,254122.29,6.0173,6.0173,5.9987,5.9987,254122.29
2008-02-04 15:30:00,9.7,9.73,9.68,9.68,312299.73,5.9987,6.0173,5.9863,5.9863,312299.73
2008-02-04 15:35:00,9.68,9.69,9.66,9.66,91609.2675,5.9863,5.9925,5.974,5.974,91609.2675
2008-02-04 15:40:00,9.67,9.67,9.63,9.64,449865.135,5.9802,5.9802,5.9554,5.9616,449865.135
2008-02-04 15:45:00,9.64,9.66,9.63,9.65,181198.485,5.9616,5.974,5.9554,5.9678,181198.485
2008-02-04 15:50:00,9.65,9.65,9.63,9.64,226346.6025,5.9678,5.9678,5.9554,5.9616,226346.6025
2008-02-04 15:55:00,9.64,9.67,9.63,9.65,283211.01,5.9616,5.9802,5.9554,5.9678,283211.01
2008-02-05 09:30:00,9.55,9.55,9.46,9.48,297149.355,5.9059,5.9059,5.8503,5.8627,297149.355
2008-02-05 09:35:00,9.48,9.51,9.47,9.48,98578.44,5.8627,5.8812,5.8565,5.8627,98578.44
2008-02-05 09:40:00,9.48,9.53,9.46,9.48,378052.3575,5.8627,5.8936,5.8503,5.8627,378052.3575
2008-02-05 09:45:00,9.48,9.48,9.46,9.47,258263.3925,5.8627,5.8627,5.8503,5.8565,258263.3925
2008-02-05 09:50:00,9.47,9.48,9.45,9.47,252405.2475,5.8565,5.8627,5.8441,5.8565,252405.2475
2008-02-05 09:55:00,9.47,9.51,9.47,9.48,275938.83,5.8565,5.8812,5.8565,5.8627,275938.83
2008-02-05 10:00:00,9.48,9.49,9.32,9.36,1346363.325,5.8627,5.8688,5.7637,5.7884,1346363.325
2008-02-05 10:05:00,9.36,9.38,9.35,9.35,491781.1725,5.7884,5.8008,5.7823,5.7823,491781.1725
2008-02-05 10:10:00,9.36,9.36,9.32,9.33,374416.2675,5.7884,5.7884,5.7637,5.7699,374416.2675
2008-02-05 10:15:00,9.33,9.35,9.28,9.28,605610.99,5.7699,5.7823,5.739,5.739,605610.99
2008-02-05 10:20:00,9.29,9.32,9.28,9.31,190490.715,5.7452,5.7637,5.739,5.7575,190490.715
2008-02-05 10:25:00,9.3,9.36,9.3,9.36,206954.1225,5.7513,5.7884,5.7513,5.7884,206954.1225
2008-02-05 10:30:00,9.36,9.36,9.3,9.3,153321.795,5.7884,5.7884,5.7513,5.7513,153321.795
2008-02-05 10:35:00,9.3,9.31,9.28,9.3,191096.73,5.7513,5.7575,5.739,5.7513,191096.73
2008-02-05 10:40:00,9.3,9.3,9.27,9.28,500164.38,5.7513,5.7513,5.7328,5.739,500164.38
2008-02-05 10:45:00,9.27,9.3,9.24,9.26,326238.075,5.7328,5.7513,5.7142,5.7266,326238.075
2008-02-05 10:50:00,9.26,9.26,9.22,9.23,260485.4475,5.7266,5.7266,5.7019,5.7081,260485.4475
2008-02-05 10:55:00,9.22,9.23,9.2,9.21,451481.175,5.7019,5.7081,5.6895,5.6957,451481.175
2008-02-05 11:00:00,9.21,9.22,9.18,9.19,348559.6275,5.6957,5.7019,5.6771,5.6833,348559.6275
2008-02-05 11:05:00,9.2,9.21,9.15,9.18,442390.95,5.6895,5.6957,5.6586,5.6771,442390.95
2008-02-05 11:10:00,9.18,9.2,9.18,9.2,155947.86,5.6771,5.6895,5.6771,5.6895,155947.86
2008-02-05 11:15:00,9.19,9.21,9.17,9.19,361083.9375,5.6833,5.6957,5.6709,5.6833,361083.9375
2008-02-05 11:20:00,9.19,9.21,9.15,9.21,337348.35,5.6833,5.6957,5.6586,5.6957,337348.35
2008-02-05 11:25:00,9.21,9.21,9.2,9.21,58783.455,5.6957,5.6957,5.6895,5.6957,58783.455
2008-02-05 11:30:00,9.21,9.21,9.18,9.2,205641.09,5.6957,5.6957,5.6771,5.6895,205641.09
2008-02-05 11:35:00,9.2,9.2,9.15,9.17,343004.49,5.6895,5.6895,5.6586,5.6709,343004.49
2008-02-05 11:40:00,9.16,9.17,9.15,9.16,85347.1125,5.6648,5.6709,5.6586,5.6648,85347.1125
2008-02-05 11:45:00,9.17,9.24,9.16,9.24,444613.005,5.6709,5.7142,5.6648,5.7142,444613.005
2008-02-05 11:50:00,9.24,9.24,9.23,9.24,21917.5425,5.7142,5.7142,5.7081,5.7142,21917.5425
2008-02-05 11:55:00,9.24,9.24,9.22,9.22,96154.38,5.7142,5.7142,5.7019,5.7019,96154.38
2008-02-05 12:00:00,9.21,9.22,9.19,9.19,49491.225,5.6957,5.7019,5.6833,5.6833,49491.225
2008-02-05 12:05:00,9.19,9.21,9.19,9.21,101204.505,5.6833,5.6957,5.6833,5.6957,101204.505
2008-02-05 12:10:00,9.2,9.21,9.18,9.19,99588.465,5.6895,5.6957,5.6771,5.6833,99588.465
2008-02-05 12:15:00,9.19,9.19,9.14,9.18,282200.985,5.6833,5.6833,5.6524,5.6771,282200.985
2008-02-05 12:20:00,9.17,9.2,9.17,9.2,156755.88,5.6709,5.6895,5.6709,5.6895,156755.88
2008-02-05 12:25:00,9.19,9.2,9.18,9.18,137464.4025,5.6833,5.6895,5.6771,5.6771,137464.4025
2008-02-05 12:30:00,9.18,9.19,9.18,9.18,29997.7425,5.6771,5.6833,5.6771,5.6771,29997.7425
2008-02-05 12:35:00,9.19,9.2,9.14,9.14,316541.835,5.6833,5.6895,5.6524,5.6524,316541.835
2008-02-05 12:40:00,9.14,9.18,9.13,9.18,319167.9,5.6524,5.6771,5.6462,5.6771,319167.9
2008-02-05 12:45:00,9.17,9.19,9.16,9.16,187662.645,5.6709,5.6833,5.6648,5.6648,187662.645
2008-02-05 12:50:00,9.17,9.23,9.17,9.21,348862.635,5.6709,5.7081,5.6709,5.6957,348862.635
2008-02-05 12:55:00,9.22,9.22,9.19,9.19,104537.5875,5.7019,5.7019,5.6833,5.6833,104537.5875
2008-02-05 13:00:00,9.19,9.2,9.16,9.16,165644.1,5.6833,5.6895,5.6648,5.6648,165644.1
2008-02-05 13:05:00,9.17,9.18,9.16,9.17,134333.325,5.6709,5.6771,5.6648,5.6709,134333.325
2008-02-05 13:10:00,9.16,9.16,9.13,9.16,158977.935,5.6648,5.6648,5.6462,5.6648,158977.935
2008-02-05 13:15:00,9.16,9.19,9.16,9.18,90397.2375,5.6648,5.6833,5.6648,5.6771,90397.2375
2008-02-05 13:20:00,9.18,9.21,9.18,9.18,130899.24,5.6771,5.6957,5.6771,5.6771,130899.24
2008-02-05 13:25:00,9.18,9.18,9.15,9.15,115849.8675,5.6771,5.6771,5.6586,5.6586,115849.8675
2008-02-05 13:30:00,9.15,9.17,9.14,9.15,165644.1,5.6586,5.6709,5.6524,5.6586,165644.1
2008-02-05 13:35:00,9.15,9.16,9.14,9.15,28987.7175,5.6586,5.6648,5.6524,5.6586,28987.7175
2008-02-05 13:40:00,9.15,9.17,9.14,9.14,94841.3475,5.6586,5.6709,5.6524,5.6524,94841.3475
2008-02-05 13:45:00,9.14,9.17,9.14,9.14,133626.3075,5.6524,5.6709,5.6524,5.6524,133626.3075
2008-02-05 13:50:00,9.14,9.15,9.14,9.15,112415.7825,5.6524,5.6586,5.6524,5.6586,112415.7825
2008-02-05 13:55:00,9.15,9.17,9.14,9.16,156957.885,5.6586,5.6709,5.6524,5.6648,156957.885
2008-02-05 14:00:00,9.16,9.19,9.15,9.18,608439.06,5.6648,5.6833,5.6586,5.6771,608439.06
2008-02-05 14:05:00,9.18,9.24,9.17,9.23,314016.7725,5.6771,5.7142,5.6709,5.7081,314016.7725
2008-02-05 14:10:00,9.23,9.24,9.21,9.21,71206.7625,5.7081,5.7142,5.6957,5.6957,71206.7625
2008-02-05 14:15:00,9.21,9.23,9.2,9.23,183824.55,5.6957,5.7081,5.6895,5.7081,183824.55
2008-02-05 14:20:00,9.23,9.24,9.21,9.22,259172.415,5.7081,5.7142,5.6957,5.7019,259172.415
2008-02-05 14:25:00,9.22,9.24,9.22,9.23,205035.075,5.7019,5.7142,5.7019,5.7081,205035.075
2008-02-05 14:30:00,9.23,9.23,9.21,9.21,132313.275,5.7081,5.7081,5.6957,5.6957,132313.275
2008-02-05 14:35:00,9.21,9.25,9.21,9.24,172411.2675,5.6957,5.7204,5.6957,5.7142,172411.2675
2008-02-05 14:40:00,9.24,9.26,9.24,9.25,353104.74,5.7142,5.7266,5.7142,5.7204,353104.74
2008-02-05 14:45:00,9.25,9.26,9.23,9.26,162008.01,5.7204,5.7266,5.7081,5.7266,162008.01
2008-02-05 14:50:00,9.26,9.26,9.23,9.23,211701.24,5.7266,5.7266,5.7081,5.7081,211701.24
2008-02-05 14:55:00,9.23,9.24,9.19,9.19,118980.945,5.7081,5.7142,5.6833,5.6833,118980.945
2008-02-05 15:00:00,9.19,9.2,9.17,9.19,112617.7875,5.6833,5.6895,5.6709,5.6833,112617.7875
2008-02-05 15:05:00,9.2,9.21,9.19,9.2,138272.4225,5.6895,5.6957,5.6833,5.6895,138272.4225
2008-02-05 15:10:00,9.2,9.22,9.17,9.19,555109.74,5.6895,5.7019,5.6709,5.6833,555109.74
2008-02-05 15:15:00,9.19,9.21,9.19,9.19,143726.5575,5.6833,5.6957,5.6833,5.6833,143726.5575
2008-02-05 15:20:00,9.19,9.22,9.19,9.2,433199.7225,5.6833,5.7019,5.6833,5.6895,433199.7225
2008-02-05 15:25:00,9.2,9.23,9.19,9.22,310582.6875,5.6895,5.7081,5.6833,5.7019,310582.6875
2008-02-05 15:30:00,9.22,9.22,9.2,9.21,157664.9025,5.7019,5.7019,5.6895,5.6957,157664.9025
2008-02-05 15:35:00,9.21,9.22,9.21,9.22,190995.7275,5.6957,5.7019,5.6957,5.7019,190995.7275
2008-02-05 15:40:00,9.21,9.22,9.13,9.15,450269.145,5.6957,5.7019,5.6462,5.6586,450269.145
2008-02-05 15:45:00,9.15,9.15,9.1,9.12,534808.2375,5.6586,5.6586,5.6277,5.64,534808.2375
2008-02-05 15:50:00,9.11,9.12,9.07,9.07,594702.72,5.6338,5.64,5.6091,5.6091,594702.72
2008-02-05 15:55:00,9.08,9.09,9.05,9.08,751155.5925,5.6153,5.6215,5.5967,5.6153,751155.5925
2008-02-06 09:30:00,9.05,9.2,9.05,9.13,333409.2525,5.5967,5.6895,5.5967,5.6462,333409.2525
2008-02-06 09:35:00,9.12,9.17,9.11,9.16,192005.7525,5.64,5.6709,5.6338,5.6648,192005.7525
2008-02-06 09:40:00,9.16,9.17,9.06,9.09,230992.7175,5.6648,5.6709,5.6029,5.6215,230992.7175
2008-02-06 09:45:00,9.08,9.14,9.07,9.13,139585.455,5.6153,5.6524,5.6091,5.6462,139585.455
2008-02-06 09:50:00,9.13,9.14,9.11,9.13,147564.6525,5.6462,5.6524,5.6338,5.6462,147564.6525
2008-02-06 09:55:00,9.13,9.19,9.11,9.19,277150.86,5.6462,5.6833,5.6338,5.6833,277150.86
2008-02-06 10:00:00,9.19,9.23,9.18,9.22,199479.9375,5.6833,5.7081,5.6771,5.7019,199479.9375
2008-02-06 10:05:00,9.21,9.22,9.19,9.2,102416.535,5.6957,5.7019,5.6833,5.6895,102416.535
2008-02-06 10:10:00,9.2,9.23,9.18,9.18,111809.7675,5.6895,5.7081,5.6771,5.6771,111809.7675
2008-02-06 10:15:00,9.18,9.22,9.18,9.2,193015.7775,5.6771,5.7019,5.6771,5.6895,193015.7775
2008-02-06 10:20:00,9.2,9.23,9.19,9.22,441077.9175,5.6895,5.7081,5.6833,5.7019,441077.9175
2008-02-06 10:25:00,9.22,9.23,9.19,9.19,126758.1375,5.7019,5.7081,5.6833,5.6833,126758.1375
2008-02-06 10:30:00,9.2,9.2,9.19,9.19,95649.3675,5.6895,5.6895,5.6833,5.6833,95649.3675
2008-02-06 10:35:00,9.19,9.25,9.19,9.24,104032.575,5.6833,5.7204,5.6833,5.7142,104032.575
2008-02-06 10:40:00,9.24,9.28,9.24,9.26,79185.96,5.7142,5.739,5.7142,5.7266,79185.96
2008-02-06 10:45:00,9.27,9.28,9.26,9.26,136555.38,5.7328,5.739,5.7266,5.7266,136555.38
2008-02-06 10:50:00,9.26,9.26,9.24,9.24,41815.035,5.7266,5.7266,5.7142,5.7142,41815.035
2008-02-06 10:55:00,9.24,9.26,9.24,9.24,50198.2425,5.7142,5.7266,5.7142,5.7142,50198.2425
2008-02-06 11:00:00,9.24,9.28,9.24,9.27,83630.07,5.7142,5.739,5.7142,5.7328,83630.07
2008-02-06 11:05:00,9.28,9.28,9.25,9.25,113627.8125,5.739,5.739,5.7204,5.7204,113627.8125
2008-02-06 11:10:00,9.25,9.25,9.24,9.24,57369.42,5.7204,5.7204,5.7142,5.7142,57369.42
2008-02-06 11:15:00,9.25,9.26,9.24,9.24,96053.3775,5.7204,5.7266,5.7142,5.7142,96053.3775
2008-02-06 11:20:00,9.24,9.27,9.24,9.27,70600.7475,5.7142,5.7328,5.7142,5.7328,70600.7475
2008-02-06 11:25:00,9.27,9.28,9.26,9.27,30098.745,5.7328,5.739,5.7266,5.7328,30098.745
2008-02-06 11:30:00,9.27,9.29,9.26,9.27,145241.595,5.7328,5.7452,5.7266,5.7328,145241.595
2008-02-06 11:35:00,9.27,9.27,9.25,9.26,78579.945,5.7328,5.7328,5.7204,5.7266,78579.945
2008-02-06 11:40:00,9.26,9.27,9.21,9.24,203924.0475,5.7266,5.7328,5.6957,5.7142,203924.0475
2008-02-06 11:45:00,9.23,9.25,9.23,9.24,47269.17,5.7081,5.7204,5.7081,5.7142,47269.17
2008-02-06 11:50:00,9.24,9.25,9.23,9.24,57773.43,5.7142,5.7204,5.7081,5.7142,57773.43
2008-02-06 11:55:00,9.24,9.25,9.23,9.25,81711.0225,5.7142,5.7204,5.7081,5.7204,81711.0225
2008-02-06 12:00:00,9.24,9.27,9.24,9.27,84337.0875,5.7142,5.7328,5.7142,5.7328,84337.0875
2008-02-06 12:05:00,9.27,9.28,9.26,9.27,239375.925,5.7328,5.739,5.7266,5.7328,239375.925
2008-02-06 12:10:00,9.27,9.28,9.26,9.27,273817.7775,5.7328,5.739,5.7266,5.7328,273817.7775
2008-02-06 12:15:00,9.28,9.28,9.26,9.27,328763.1375,5.739,5.739,5.7266,5.7328,328763.1375
2008-02-06 12:20:00,9.27,9.28,9.26,9.27,93225.3075,5.7328,5.739,5.7266,5.7328,93225.3075
2008-02-06 12:25:00,9.27,9.28,9.26,9.26,159078.9375,5.7328,5.739,5.7266,5.7266,159078.9375
2008-02-06 12:30:00,9.26,9.28,9.26,9.26,140292.4725,5.7266,5.739,5.7266,5.7266,140292.4725
2008-02-06 12:35:00,9.27,9.27,9.26,9.27,27472.68,5.7328,5.7328,5.7266,5.7328,27472.68
2008-02-06 12:40:00,9.26,9.27,9.26,9.26,39693.9825,5.7266,5.7328,5.7266,5.7266,39693.9825
2008-02-06 12:45:00,9.26,9.27,9.24,9.24,167967.1575,5.7266,5.7328,5.7142,5.7142,167967.1575
2008-02-06 12:50:00,9.25,9.25,9.22,9.23,138373.425,5.7204,5.7204,5.7019,5.7081,138373.425
2008-02-06 12:55:00,9.23,9.24,9.23,9.23,127364.1525,5.7081,5.7142,5.7081,5.7081,127364.1525
2008-02-06 13:00:00,9.23,9.23,9.22,9.23,113930.82,5.7081,5.7081,5.7019,5.7081,113930.82
2008-02-06 13:05:00,9.23,9.23,9.2,9.21,145948.6125,5.7081,5.7081,5.6895,5.6957,145948.6125
2008-02-06 13:10:00,9.22,9.22,9.18,9.19,118879.9425,5.7019,5.7019,5.6771,5.6833,118879.9425
2008-02-06 13:15:00,9.18,9.2,9.18,9.18,114334.83,5.6771,5.6895,5.6771,5.6771,114334.83
2008-02-06 13:20:00,9.19,9.19,9.18,9.19,41108.0175,5.6833,5.6833,5.6771,5.6833,41108.0175
2008-02-06 13:25:00,9.18,9.2,9.18,9.18,68984.7075,5.6771,5.6895,5.6771,5.6771,68984.7075
2008-02-06 13:30:00,9.18,9.19,9.18,9.18,50198.2425,5.6771,5.6833,5.6771,5.6771,50198.2425
2008-02-06 13:35:00,9.18,9.19,9.17,9.17,100194.48,5.6771,5.6833,5.6709,5.6709,100194.48
2008-02-06 13:40:00,9.17,9.18,9.12,9.12,207156.1275,5.6709,5.6771,5.64,5.64,207156.1275
2008-02-06 13:45:00,9.12,9.13,9.12,9.13,123829.065,5.64,5.6462,5.64,5.6462,123829.065
2008-02-06 13:50:00,9.12,9.14,9.11,9.11,243820.035,5.64,5.6524,5.6338,5.6338,243820.035
2008-02-06 13:55:00,9.11,9.11,9.08,9.08,113223.8025,5.6338,5.6338,5.6153,5.6153,113223.8025
2008-02-06 14:00:00,9.08,9.12,9.08,9.11,139080.4425,5.6153,5.64,5.6153,5.6338,139080.4425
2008-02-06 14:05:00,9.12,9.12,9.11,9.12,45350.1225,5.64,5.64,5.6338,5.64,45350.1225
2008-02-06 14:10:00,9.12,9.12,9.06,9.07,128778.1875,5.64,5.64,5.6029,5.6091,128778.1875
2008-02-06 14:15:00,9.06,9.11,9.06,9.07,243820.035,5.6029,5.6338,5.6029,5.6091,243820.035
2008-02-06 14:20:00,9.07,9.09,9.07,9.08,157159.89,5.6091,5.6215,5.6091,5.6153,157159.89
2008-02-06 14:25:00,9.09,9.12,9.08,9.1,137868.4125,5.6215,5.64,5.6153,5.6277,137868.4125
2008-02-06 14:30:00,9.11,9.11,9.08,9.09,53127.315,5.6338,5.6338,5.6153,5.6215,53127.315
2008-02-06 14:35:00,9.09,9.13,9.08,9.12,140393.475,5.6215,5.6462,5.6153,5.64,140393.475
2008-02-06 14:40:00,9.13,9.15,9.12,9.12,169886.205,5.6462,5.6586,5.64,5.64,169886.205
2008-02-06 14:45:00,9.12,9.14,9.12,9.12,107668.665,5.64,5.6524,5.64,5.64,107668.665
2008-02-06 14:50:00,9.13,9.13,9.09,9.11,126758.1375,5.6462,5.6462,5.6215,5.6338,126758.1375
2008-02-06 14:55:00,9.11,9.13,9.1,9.11,135848.3625,5.6338,5.6462,5.6277,5.6338,135848.3625
2008-02-06 15:00:00,9.12,9.13,9.09,9.09,155038.8375,5.64,5.6462,5.6215,5.6215,155038.8375
2008-02-06 15:05:00,9.09,9.11,9.09,9.1,78175.935,5.6215,5.6338,5.6215,5.6277,78175.935
2008-02-06 15:10:00,9.1,9.12,9.09,9.09,185743.5975,5.6277,5.64,5.6215,5.6215,185743.5975
2008-02-06 15:15:00,9.09,9.1,9.03,9.07,291291.21,5.6215,5.6277,5.5844,5.6091,291291.21
2008-02-06 15:20:00,9.06,9.11,9.06,9.11,192712.77,5.6029,5.6338,5.6029,5.6338,192712.77
2008-02-06 15:25:00,9.11,9.12,9.09,9.11,187763.6475,5.6338,5.64,5.6215,5.6338,187763.6475
2008-02-06 15:30:00,9.11,9.11,9.07,9.09,167361.1425,5.6338,5.6338,5.6091,5.6215,167361.1425
2008-02-06 15:35:00,9.09,9.1,9.07,9.09,207459.135,5.6215,5.6277,5.6091,5.6215,207459.135
2008-02-06 15:40:00,9.09,9.09,9.04,9.05,268161.6375,5.6215,5.6215,5.5905,5.5967,268161.6375
2008-02-06 15:45:00,9.06,9.06,9.02,9.06,154836.8325,5.6029,5.6029,5.5782,5.6029,154836.8325
2008-02-06 15:50:00,9.06,9.06,9.04,9.05,393606.7425,5.6029,5.6029,5.5905,5.5967,393606.7425
2008-02-06 15:55:00,9.05,9.05,9.01,9.03,498043.3275,5.5967,5.5967,5.572,5.5844,498043.3275
2008-02-07 09:30:00,9.01,9.01,8.93,8.94,304926.5475,5.572,5.572,5.5225,5.5287,304926.5475
2008-02-07 09:35:00,8.94,8.98,8.93,8.96,442794.96,5.5287,5.5534,5.5225,5.5411,442794.96
2008-02-07 09:40:00,8.96,8.97,8.94,8.96,553392.6975,5.5411,5.5473,5.5287,5.5411,553392.6975
2008-02-07 09:45:00,8.96,8.96,8.92,8.93,227053.62,5.5411,5.5411,5.5163,5.5225,227053.62
2008-02-07 09:50:00,8.93,8.93,8.86,8.89,364316.0175,5.5225,5.5225,5.4792,5.4978,364316.0175
2008-02-07 09:55:00,8.89,8.91,8.85,8.86,183420.54,5.4978,5.5102,5.473,5.4792,183420.54
2008-02-07 10:00:00,8.86,8.96,8.86,8.95,307047.6,5.4792,5.5411,5.4792,5.5349,307047.6
2008-02-07 10:05:00,8.96,8.98,8.93,8.95,282099.9825,5.5411,5.5534,5.5225,5.5349,282099.9825
2008-02-07 10:10:00,8.95,8.99,8.93,8.98,351488.7,5.5349,5.5596,5.5225,5.5534,351488.7
2008-02-07 10:15:00,8.98,9.09,8.98,9.05,214933.32,5.5534,5.6215,5.5534,5.5967,214933.32
2008-02-07 10:20:00,9.06,9.07,9.05,9.05,412797.2175,5.6029,5.6091,5.5967,5.5967,412797.2175
2008-02-07 10:25:00,9.05,9.05,9.01,9.02,130899.24,5.5967,5.5967,5.572,5.5782,130899.24
2008-02-07 10:30:00,9.01,9.03,8.99,8.99,134535.33,5.572,5.5844,5.5596,5.5596,134535.33
2008-02-07 10:35:00,8.99,9.0,8.95,8.96,165745.1025,5.5596,5.5658,5.5349,5.5411,165745.1025
2008-02-07 10:40:00,8.97,8.98,8.95,8.97,292301.235,5.5473,5.5534,5.5349,5.5473,292301.235
2008-02-07 10:45:00,8.97,8.98,8.96,8.97,219074.4225,5.5473,5.5534,5.5411,5.5473,219074.4225
2008-02-07 10:50:00,8.97,8.99,8.96,8.98,433906.74,5.5473,5.5596,5.5411,5.5534,433906.74
2008-02-07 10:55:00,8.99,9.01,8.98,8.99,184127.5575,5.5596,5.572,5.5534,5.5596,184127.5575
2008-02-07 11:00:00,9.0,9.01,8.97,8.98,81206.01,5.5658,5.572,5.5473,5.5534,81206.01
2008-02-07 11:05:00,8.97,8.98,8.93,8.93,167765.1525,5.5473,5.5534,5.5225,5.5225,167765.1525
2008-02-07 11:10:00,8.94,8.97,8.93,8.96,282099.9825,5.5287,5.5473,5.5225,5.5411,282099.9825
2008-02-07 11:15:00,8.97,8.98,8.93,8.93,236345.85,5.5473,5.5534,5.5225,5.5225,236345.85
2008-02-07 11:20:00,8.93,8.99,8.93,8.99,257657.3775,5.5225,5.5596,5.5225,5.5596,257657.3775
2008-02-07 11:25:00,8.99,9.0,8.97,8.97,41714.0325,5.5596,5.5658,5.5473,5.5473,41714.0325
2008-02-07 11:30:00,8.97,9.0,8.97,9.0,90498.24,5.5473,5.5658,5.5473,5.5658,90498.24
2008-02-07 11:35:00,9.0,9.0,8.95,8.96,152614.7775,5.5658,5.5658,5.5349,5.5411,152614.7775
2008-02-07 11:40:00,8.96,9.0,8.96,8.99,98073.4275,5.5411,5.5658,5.5411,5.5596,98073.4275
2008-02-07 11:45:00,9.0,9.02,8.99,9.02,104941.5975,5.5658,5.5782,5.5596,5.5782,104941.5975
2008-02-07 11:50:00,9.02,9.02,8.99,9.01,123627.06,5.5782,5.5782,5.5596,5.572,123627.06
2008-02-07 11:55:00,9.01,9.04,9.01,9.03,91912.275,5.572,5.5905,5.572,5.5844,91912.275
2008-02-07 12:00:00,9.03,9.04,9.03,9.03,88680.195,5.5844,5.5905,5.5844,5.5844,88680.195
2008-02-07 12:05:00,9.03,9.04,9.02,9.02,78175.935,5.5844,5.5905,5.5782,5.5782,78175.935
2008-02-07 12:10:00,9.02,9.02,9.01,9.02,29593.7325,5.5782,5.5782,5.572,5.5782,29593.7325
2008-02-07 12:15:00,9.02,9.02,9.0,9.01,95851.3725,5.5782,5.5782,5.5658,5.572,95851.3725
2008-02-07 12:20:00,9.0,9.02,8.99,9.02,276443.8425,5.5658,5.5782,5.5596,5.5782,276443.8425
2008-02-07 12:25:00,9.02,9.02,9.01,9.02,98679.4425,5.5782,5.5782,5.572,5.5782,98679.4425
2008-02-07 12:30:00,9.01,9.05,9.01,9.05,208772.1675,5.572,5.5967,5.572,5.5967,208772.1675
2008-02-07 12:35:00,9.04,9.05,9.02,9.05,176754.375,5.5905,5.5967,5.5782,5.5967,176754.375
2008-02-07 12:40:00,9.05,9.05,9.04,9.05,71509.77,5.5967,5.5967,5.5905,5.5967,71509.77
2008-02-07 12:45:00,9.05,9.05,9.03,9.05,142211.52,5.5967,5.5967,5.5844,5.5967,142211.52
2008-02-07 12:50:00,9.05,9.1,9.05,9.1,288564.1425,5.5967,5.6277,5.5967,5.6277,288564.1425
2008-02-07 12:55:00,9.1,9.1,9.09,9.1,26260.65,5.6277,5.6277,5.6215,5.6277,26260.65
2008-02-07 13:00:00,9.1,9.1,9.07,9.07,135040.3425,5.6277,5.6277,5.6091,5.6091,135040.3425
2008-02-07 13:05:00,9.08,9.09,9.05,9.09,137666.4075,5.6153,5.6215,5.5967,5.6215,137666.4075
2008-02-07 13:10:00,9.09,9.09,9.05,9.09,428755.6125,5.6215,5.6215,5.5967,5.6215,428755.6125
2008-02-07 13:15:00,9.09,9.09,9.04,9.05,267959.6325,5.6215,5.6215,5.5905,5.5967,267959.6325
2008-02-07 13:20:00,9.05,9.08,9.04,9.06,187056.63,5.5967,5.6153,5.5905,5.6029,187056.63
2008-02-07 13:25:00,9.05,9.12,9.05,9.11,256546.35,5.5967,5.64,5.5967,5.6338,256546.35
2008-02-07 13:30:00,9.11,9.14,9.1,9.13,151301.745,5.6338,5.6524,5.6277,5.6462,151301.745
2008-02-07 13:35:00,9.12,9.13,9.1,9.12,117465.9075,5.64,5.6462,5.6277,5.64,117465.9075
2008-02-07 13:40:00,9.13,9.17,9.13,9.16,187157.6325,5.6462,5.6709,5.6462,5.6648,187157.6325
2008-02-07 13:45:00,9.15,9.19,9.15,9.17,264323.5425,5.6586,5.6833,5.6586,5.6709,264323.5425
2008-02-07 13:50:00,9.18,9.19,9.17,9.19,153220.7925,5.6771,5.6833,5.6709,5.6833,153220.7925
2008-02-07 13:55:00,9.18,9.24,9.18,9.24,179481.4425,5.6771,5.7142,5.6771,5.7142,179481.4425
2008-02-07 14:00:00,9.24,9.25,9.22,9.25,316642.8375,5.7142,5.7204,5.7019,5.7204,316642.8375
2008-02-07 14:05:00,9.25,9.28,9.23,9.25,376840.3275,5.7204,5.739,5.7081,5.7204,376840.3275
2008-02-07 14:10:00,9.24,9.25,9.18,9.18,132616.2825,5.7142,5.7204,5.6771,5.6771,132616.2825
2008-02-07 14:15:00,9.19,9.19,9.13,9.14,346438.575,5.6833,5.6833,5.6462,5.6524,346438.575
2008-02-07 14:20:00,9.14,9.16,9.1,9.16,178673.4225,5.6524,5.6648,5.6277,5.6648,178673.4225
2008-02-07 14:25:00,9.16,9.19,9.15,9.17,187359.6375,5.6648,5.6833,5.6586,5.6709,187359.6375
2008-02-07 14:30:00,9.16,9.17,9.1,9.1,275534.82,5.6648,5.6709,5.6277,5.6277,275534.82
2008-02-07 14:35:00,9.1,9.11,9.06,9.07,362800.98,5.6277,5.6338,5.6029,5.6091,362800.98
2008-02-07 14:40:00,9.07,9.11,9.07,9.09,139282.4475,5.6091,5.6338,5.6091,5.6215,139282.4475
2008-02-07 14:45:00,9.08,9.14,9.08,9.13,161705.0025,5.6153,5.6524,5.6153,5.6462,161705.0025
2008-02-07 14:50:00,9.13,9.14,9.12,9.13,137868.4125,5.6462,5.6524,5.64,5.6462,137868.4125
2008-02-07 14:55:00,9.12,9.17,9.1,9.12,340984.44,5.64,5.6709,5.6277,5.64,340984.44
2008-02-07 15:00:00,9.12,9.13,9.06,9.09,529051.095,5.64,5.6462,5.6029,5.6215,529051.095
2008-02-07 15:05:00,9.1,9.11,9.05,9.05,237961.89,5.6277,5.6338,5.5967,5.5967,237961.89
2008-02-07 15:10:00,9.05,9.09,9.02,9.08,336136.32,5.5967,5.6215,5.5782,5.6153,336136.32
2008-02-07 15:15:00,9.08,9.12,9.07,9.12,82721.0475,5.6153,5.64,5.6091,5.64,82721.0475
2008-02-07 15:20:00,9.11,9.13,9.09,9.11,210590.2125,5.6338,5.6462,5.6215,5.6338,210590.2125
2008-02-07 15:25:00,9.11,9.18,9.1,9.14,300381.435,5.6338,5.6771,5.6277,5.6524,300381.435
2008-02-07 15:30:00,9.13,9.16,9.13,9.15,109991.7225,5.6462,5.6648,5.6462,5.6586,109991.7225
2008-02-07 15:35:00,9.14,9.15,9.09,9.11,190389.7125,5.6524,5.6586,5.6215,5.6338,190389.7125
2008-02-07 15:40:00,9.12,9.14,9.07,9.07,175845.3525,5.64,5.6524,5.6091,5.6091,175845.3525
2008-02-07 15:45:00,9.06,9.1,9.06,9.08,209580.1875,5.6029,5.6277,5.6029,5.6153,209580.1875
2008-02-07 15:50:00,9.08,9.13,9.07,9.11,236547.855,5.6153,5.6462,5.6091,5.6338,236547.855
2008-02-07 15:55:00,9.11,9.16,9.1,9.15,299573.415,5.6338,5.6648,5.6277,5.6586,299573.415
2008-02-08 09:30:00,9.01,9.09,8.99,9.08,123829.065,5.572,5.6215,5.5596,5.6153,123829.065
2008-02-08 09:35:00,9.08,9.17,9.06,9.17,176855.3775,5.6153,5.6709,5.6029,5.6709,176855.3775
2008-02-08 09:40:00,9.17,9.17,9.08,9.1,156452.8725,5.6709,5.6709,5.6153,5.6277,156452.8725
2008-02-08 09:45:00,9.1,9.14,9.08,9.12,260081.4375,5.6277,5.6524,5.6153,5.64,260081.4375
2008-02-08 09:50:00,9.12,9.13,9.09,9.13,199782.945,5.64,5.6462,5.6215,5.6462,199782.945
2008-02-08 09:55:00,9.14,9.15,9.11,9.14,193520.79,5.6524,5.6586,5.6338,5.6524,193520.79
2008-02-08 10:00:00,9.14,9.15,9.11,9.15,90094.23,5.6524,5.6586,5.6338,5.6586,90094.23
2008-02-08 10:05:00,9.15,9.24,9.15,9.19,208671.165,5.6586,5.7142,5.6586,5.6833,208671.165
2008-02-08 10:10:00,9.2,9.24,9.18,9.22,139787.46,5.6895,5.7142,5.6771,5.7019,139787.46
2008-02-08 10:15:00,9.22,9.23,9.17,9.18,207661.14,5.7019,5.7081,5.6709,5.6771,207661.14
2008-02-08 10:20:00,9.18,9.21,9.16,9.19,127061.145,5.6771,5.6957,5.6648,5.6833,127061.145
2008-02-08 10:25:00,9.19,9.21,9.16,9.21,170492.22,5.6833,5.6957,5.6648,5.6957,170492.22
2008-02-08 10:30:00,9.2,9.21,9.17,9.18,88074.18,5.6895,5.6957,5.6709,5.6771,88074.18
2008-02-08 10:35:00,9.17,9.18,9.14,9.16,82721.0475,5.6709,5.6771,5.6524,5.6648,82721.0475
2008-02-08 10:40:00,9.16,9.21,9.16,9.2,60500.4975,5.6648,5.6957,5.6648,5.6895,60500.4975
2008-02-08 10:45:00,9.21,9.22,9.19,9.21,156250.8675,5.6957,5.7019,5.6833,5.6957,156250.8675
2008-02-08 10:50:00,9.22,9.24,9.21,9.23,58076.4375,5.7019,5.7142,5.6957,5.7081,58076.4375
2008-02-08 10:55:00,9.22,9.24,9.2,9.21,108274.68,5.7019,5.7142,5.6895,5.6957,108274.68
2008-02-08 11:00:00,9.21,9.22,9.2,9.21,51612.2775,5.6957,5.7019,5.6895,5.6957,51612.2775
2008-02-08 11:05:00,9.21,9.21,9.19,9.2,237254.8725,5.6957,5.6957,5.6833,5.6895,237254.8725
2008-02-08 11:10:00,9.2,9.22,9.2,9.21,110395.7325,5.6895,5.7019,5.6895,5.6957,110395.7325
2008-02-08 11:15:00,9.21,9.22,9.2,9.21,97770.42,5.6957,5.7019,5.6895,5.6957,97770.42
2008-02-08 11:20:00,9.2,9.21,9.17,9.17,62015.535,5.6895,5.6957,5.6709,5.6709,62015.535
2008-02-08 11:25:00,9.18,9.2,9.17,9.2,165442.095,5.6771,5.6895,5.6709,5.6895,165442.095
2008-02-08 11:30:00,9.19,9.2,9.19,9.19,50602.2525,5.6833,5.6895,5.6833,5.6833,50602.2525
2008-02-08 11:35:00,9.2,9.21,9.19,9.21,82519.0425,5.6895,5.6957,5.6833,5.6957,82519.0425
2008-02-08 11:40:00,9.2,9.2,9.18,9.2,62015.535,5.6895,5.6895,5.6771,5.6895,62015.535
2008-02-08 11:45:00,9.2,9.23,9.19,9.2,199681.9425,5.6895,5.7081,5.6833,5.6895,199681.9425
2008-02-08 11:50:00,9.2,9.21,9.14,9.15,159482.9475,5.6895,5.6957,5.6524,5.6586,159482.9475
2008-02-08 11:55:00,9.14,9.16,9.12,9.13,112617.7875,5.6524,5.6648,5.64,5.6462,112617.7875
2008-02-08 12:00:00,9.13,9.15,9.12,9.15,63732.5775,5.6462,5.6586,5.64,5.6586,63732.5775
2008-02-08 12:05:00,9.14,9.17,9.14,9.16,125041.095,5.6524,5.6709,5.6524,5.6648,125041.095
2008-02-08 12:10:00,9.15,9.17,9.15,9.17,72721.8,5.6586,5.6709,5.6586,5.6709,72721.8
2008-02-08 12:15:00,9.17,9.17,9.13,9.13,155846.8575,5.6709,5.6709,5.6462,5.6462,155846.8575
2008-02-08 12:20:00,9.13,9.14,9.12,9.13,58884.4575,5.6462,5.6524,5.64,5.6462,58884.4575
2008-02-08 12:25:00,9.13,9.16,9.12,9.14,148978.6875,5.6462,5.6648,5.64,5.6524,148978.6875
2008-02-08 12:30:00,9.15,9.16,9.13,9.14,58076.4375,5.6586,5.6648,5.6462,5.6524,58076.4375
2008-02-08 12:35:00,9.14,9.15,9.12,9.13,76458.8925,5.6524,5.6586,5.64,5.6462,76458.8925
2008-02-08 12:40:00,9.13,9.15,9.13,9.14,72317.79,5.6462,5.6586,5.6462,5.6524,72317.79
2008-02-08 12:45:00,9.14,9.15,9.11,9.11,108375.6825,5.6524,5.6586,5.6338,5.6338,108375.6825
2008-02-08 12:50:00,9.11,9.14,9.11,9.12,68984.7075,5.6338,5.6524,5.6338,5.64,68984.7075
2008-02-08 12:55:00,9.11,9.14,9.11,9.12,56965.41,5.6338,5.6524,5.6338,5.64,56965.41
2008-02-08 13:00:00,9.12,9.14,9.12,9.13,98174.43,5.64,5.6524,5.64,5.6462,98174.43
2008-02-08 13:05:00,9.13,9.16,9.12,9.15,112516.785,5.6462,5.6648,5.64,5.6586,112516.785
2008-02-08 13:10:00,9.15,9.16,9.13,9.13,109385.7075,5.6586,5.6648,5.6462,5.6462,109385.7075
2008-02-08 13:15:00,9.14,9.15,9.12,9.13,56561.4,5.6524,5.6586,5.64,5.6462,56561.4
2008-02-08 13:20:00,9.12,9.13,9.12,9.12,42421.05,5.64,5.6462,5.64,5.64,42421.05
2008-02-08 13:25:00,9.12,9.14,9.12,9.14,46057.14,5.64,5.6524,5.64,5.6524,46057.14
2008-02-08 13:30:00,9.13,9.14,9.12,9.12,43532.0775,5.6462,5.6524,5.64,5.64,43532.0775
2008-02-08 13:35:00,9.12,9.13,9.11,9.11,241294.9725,5.64,5.6462,5.6338,5.6338,241294.9725
2008-02-08 13:40:00,9.12,9.12,9.08,9.08,245032.065,5.64,5.64,5.6153,5.6153,245032.065
2008-02-08 13:45:00,9.08,9.11,9.05,9.1,156856.8825,5.6153,5.6338,5.5967,5.6277,156856.8825
2008-02-08 13:50:00,9.1,9.14,9.1,9.12,104739.5925,5.6277,5.6524,5.6277,5.64,104739.5925
2008-02-08 13:55:00,9.12,9.13,9.1,9.1,81105.0075,5.64,5.6462,5.6277,5.6277,81105.0075
2008-02-08 14:00:00,9.1,9.1,9.07,9.07,96255.3825,5.6277,5.6277,5.6091,5.6091,96255.3825
2008-02-08 14:05:00,9.08,9.11,9.06,9.11,197863.8975,5.6153,5.6338,5.6029,5.6338,197863.8975
2008-02-08 14:10:00,9.1,9.11,9.09,9.1,101103.5025,5.6277,5.6338,5.6215,5.6277,101103.5025
2008-02-08 14:15:00,9.09,9.14,9.09,9.13,104032.575,5.6215,5.6524,5.6215,5.6462,104032.575
2008-02-08 14:20:00,9.13,9.14,9.09,9.11,128576.1825,5.6462,5.6524,5.6215,5.6338,128576.1825
2008-02-08 14:25:00,9.1,9.12,9.1,9.11,57874.4325,5.6277,5.64,5.6277,5.6338,57874.4325
2008-02-08 14:30:00,9.11,9.11,9.1,9.1,66156.6375,5.6338,5.6338,5.6277,5.6277,66156.6375
2008-02-08 14:35:00,9.1,9.12,9.1,9.11,45451.125,5.6277,5.64,5.6277,5.6338,45451.125
2008-02-08 14:40:00,9.11,9.12,9.11,9.11,37168.92,5.6338,5.64,5.6338,5.6338,37168.92
2008-02-08 14:45:00,9.11,9.11,9.08,9.09,107365.6575,5.6338,5.6338,5.6153,5.6215,107365.6575
2008-02-08 14:50:00,9.08,9.1,9.08,9.09,161199.99,5.6153,5.6277,5.6153,5.6215,161199.99
2008-02-08 14:55:00,9.09,9.11,9.08,9.09,116758.89,5.6215,5.6338,5.6153,5.6215,116758.89
2008-02-08 15:00:00,9.09,9.09,9.06,9.06,74236.8375,5.6215,5.6215,5.6029,5.6029,74236.8375
2008-02-08 15:05:00,9.07,9.09,9.06,9.08,105547.6125,5.6091,5.6215,5.6029,5.6153,105547.6125
2008-02-08 15:10:00,9.08,9.09,9.06,9.07,76761.9,5.6153,5.6215,5.6029,5.6091,76761.9
2008-02-08 15:15:00,9.07,9.1,9.07,9.1,97467.4125,5.6091,5.6277,5.6091,5.6277,97467.4125
2008-02-08 15:20:00,9.09,9.11,9.07,9.08,100194.48,5.6215,5.6338,5.6091,5.6153,100194.48
2008-02-08 15:25:00,9.07,9.09,9.07,9.09,76761.9,5.6091,5.6215,5.6091,5.6215,76761.9
2008-02-08 15:30:00,9.09,9.14,9.08,9.14,141504.5025,5.6215,5.6524,5.6153,5.6524,141504.5025
2008-02-08 15:35:00,9.14,9.15,9.13,9.14,162008.01,5.6524,5.6586,5.6462,5.6524,162008.01
2008-02-08 15:40:00,9.13,9.15,9.13,9.15,117061.8975,5.6462,5.6586,5.6462,5.6586,117061.8975
2008-02-08 15:45:00,9.15,9.21,9.14,9.2,259980.435,5.6586,5.6957,5.6524,5.6895,259980.435
2008-02-08 15:50:00,9.21,9.21,9.11,9.13,258566.4,5.6957,5.6957,5.6338,5.6462,258566.4
2008-02-08 15:55:00,9.12,9.14,9.1,9.11,256445.3475,5.64,5.6524,5.6277,5.6338,256445.3475
2008-02-11 09:30:00,9.16,9.16,9.1,9.12,269070.66,5.6648,5.6648,5.6277,5.64,269070.66
2008-02-11 09:35:00,9.13,9.24,9.12,9.18,627528.5325,5.6462,5.7142,5.64,5.6771,627528.5325
2008-02-11 09:40:00,9.18,9.19,9.13,9.15,228467.655,5.6771,5.6833,5.6462,5.6586,228467.655
2008-02-11 09:45:00,9.15,9.16,9.13,9.15,144938.5875,5.6586,5.6648,5.6462,5.6586,144938.5875
2008-02-11 09:50:00,9.16,9.16,9.13,9.16,164735.0775,5.6648,5.6648,5.6462,5.6648,164735.0775
2008-02-11 09:55:00,9.15,9.16,9.14,9.15,220589.46,5.6586,5.6648,5.6524,5.6586,220589.46
2008-02-11 10:00:00,9.16,9.18,9.15,9.16,126960.1425,5.6648,5.6771,5.6586,5.6648,126960.1425
2008-02-11 10:05:00,9.16,9.17,9.14,9.14,88579.1925,5.6648,5.6709,5.6524,5.6524,88579.1925
2008-02-11 10:10:00,9.14,9.16,9.13,9.15,135848.3625,5.6524,5.6648,5.6462,5.6586,135848.3625
2008-02-11 10:15:00,9.15,9.16,9.13,9.13,115445.8575,5.6586,5.6648,5.6462,5.6462,115445.8575
2008-02-11 10:20:00,9.13,9.17,9.13,9.17,186450.615,5.6462,5.6709,5.6462,5.6709,186450.615
2008-02-11 10:25:00,9.17,9.18,9.14,9.17,200994.975,5.6709,5.6771,5.6524,5.6709,200994.975
2008-02-11 10:30:00,9.17,9.19,9.15,9.18,134131.32,5.6709,5.6833,5.6586,5.6771,134131.32
2008-02-11 10:35:00,9.18,9.21,9.18,9.19,115950.87,5.6771,5.6957,5.6771,5.6833,115950.87
2008-02-11 10:40:00,9.18,9.21,9.18,9.2,179986.455,5.6771,5.6957,5.6771,5.6895,179986.455
2008-02-11 10:45:00,9.2,9.21,9.19,9.21,109486.71,5.6895,5.6957,5.6833,5.6957,109486.71
2008-02-11 10:50:00,9.21,9.23,9.19,9.21,228972.6675,5.6957,5.7081,5.6833,5.6957,228972.6675
2008-02-11 10:55:00,9.22,9.22,9.21,9.21,74236.8375,5.7019,5.7019,5.6957,5.6957,74236.8375
2008-02-11 11:00:00,9.22,9.22,9.18,9.19,53733.33,5.7019,5.7019,5.6771,5.6833,53733.33
2008-02-11 11:05:00,9.19,9.22,9.19,9.21,167664.15,5.6833,5.7019,5.6833,5.6957,167664.15
2008-02-11 11:10:00,9.21,9.21,9.19,9.19,135747.36,5.6957,5.6957,5.6833,5.6833,135747.36
2008-02-11 11:15:00,9.19,9.21,9.19,9.21,92114.28,5.6833,5.6957,5.6833,5.6957,92114.28
2008-02-11 11:20:00,9.21,9.24,9.2,9.22,91407.2625,5.6957,5.7142,5.6895,5.7019,91407.2625
2008-02-11 11:25:00,9.21,9.22,9.2,9.22,68681.7,5.6957,5.7019,5.6895,5.7019,68681.7
2008-02-11 11:30:00,9.21,9.21,9.18,9.21,109082.7,5.6957,5.6957,5.6771,5.6957,109082.7
2008-02-11 11:35:00,9.21,9.22,9.19,9.2,102820.545,5.6957,5.7019,5.6833,5.6895,102820.545
2008-02-11 11:40:00,9.21,9.23,9.2,9.22,141504.5025,5.6957,5.7081,5.6895,5.7019,141504.5025
2008-02-11 11:45:00,9.21,9.22,9.2,9.21,38683.9575,5.6957,5.7019,5.6895,5.6957,38683.9575
2008-02-11 11:50:00,9.2,9.21,9.19,9.21,82923.0525,5.6895,5.6957,5.6833,5.6957,82923.0525
2008-02-11 11:55:00,9.21,9.22,9.2,9.22,174431.3175,5.6957,5.7019,5.6895,5.7019,174431.3175
2008-02-11 12:00:00,9.22,9.28,9.21,9.28,181198.485,5.7019,5.739,5.6957,5.739,181198.485
2008-02-11 12:05:00,9.28,9.3,9.27,9.28,102315.5325,5.739,5.7513,5.7328,5.739,102315.5325
2008-02-11 12:10:00,9.28,9.29,9.24,9.26,139383.45,5.739,5.7452,5.7142,5.7266,139383.45
2008-02-11 12:15:00,9.27,9.28,9.24,9.26,76054.8825,5.7328,5.739,5.7142,5.7266,76054.8825
2008-02-11 12:20:00,9.26,9.26,9.25,9.26,31310.775,5.7266,5.7266,5.7204,5.7266,31310.775
2008-02-11 12:25:00,9.26,9.26,9.23,9.24,95043.3525,5.7266,5.7266,5.7081,5.7142,95043.3525
2008-02-11 12:30:00,9.24,9.26,9.23,9.26,76761.9,5.7142,5.7266,5.7081,5.7266,76761.9
2008-02-11 12:35:00,9.25,9.28,9.24,9.26,126556.1325,5.7204,5.739,5.7142,5.7266,126556.1325
2008-02-11 12:40:00,9.27,9.3,9.26,9.29,131707.26,5.7328,5.7513,5.7266,5.7452,131707.26
2008-02-11 12:45:00,9.28,9.29,9.27,9.28,81307.0125,5.739,5.7452,5.7328,5.739,81307.0125
2008-02-11 12:50:00,9.27,9.28,9.27,9.28,38481.9525,5.7328,5.739,5.7328,5.739,38481.9525
2008-02-11 12:55:00,9.28,9.28,9.27,9.28,24038.595,5.739,5.739,5.7328,5.739,24038.595
2008-02-11 13:00:00,9.28,9.29,9.27,9.27,159987.96,5.739,5.7452,5.7328,5.7328,159987.96
2008-02-11 13:05:00,9.27,9.27,9.25,9.27,111405.7575,5.7328,5.7328,5.7204,5.7328,111405.7575
2008-02-11 13:10:00,9.27,9.28,9.26,9.28,97467.4125,5.7328,5.739,5.7266,5.739,97467.4125
2008-02-11 13:15:00,9.27,9.28,9.26,9.27,52117.29,5.7328,5.739,5.7266,5.7328,52117.29
2008-02-11 13:20:00,9.27,9.28,9.26,9.28,41512.0275,5.7328,5.739,5.7266,5.739,41512.0275
2008-02-11 13:25:00,9.28,9.29,9.28,9.29,82822.05,5.739,5.7452,5.739,5.7452,82822.05
2008-02-11 13:30:00,9.29,9.36,9.29,9.34,274625.7975,5.7452,5.7884,5.7452,5.7761,274625.7975
2008-02-11 13:35:00,9.34,9.34,9.32,9.34,50905.26,5.7761,5.7761,5.7637,5.7761,50905.26
2008-02-11 13:40:00,9.34,9.35,9.33,9.34,51410.2725,5.7761,5.7823,5.7699,5.7761,51410.2725
2008-02-11 13:45:00,9.34,9.35,9.33,9.34,46764.1575,5.7761,5.7823,5.7699,5.7761,46764.1575
2008-02-11 13:50:00,9.34,9.36,9.34,9.35,112314.78,5.7761,5.7884,5.7761,5.7823,112314.78
2008-02-11 13:55:00,9.35,9.35,9.33,9.34,172815.2775,5.7823,5.7823,5.7699,5.7761,172815.2775
2008-02-11 14:00:00,9.34,9.34,9.32,9.33,118172.925,5.7761,5.7761,5.7637,5.7699,118172.925
2008-02-11 14:05:00,9.33,9.34,9.32,9.33,90498.24,5.7699,5.7761,5.7637,5.7699,90498.24
2008-02-11 14:10:00,9.34,9.34,9.32,9.33,130596.2325,5.7761,5.7761,5.7637,5.7699,130596.2325
2008-02-11 14:15:00,9.32,9.32,9.3,9.31,104335.5825,5.7637,5.7637,5.7513,5.7575,104335.5825
2008-02-11 14:20:00,9.31,9.31,9.29,9.29,232103.745,5.7575,5.7575,5.7452,5.7452,232103.745
2008-02-11 14:25:00,9.3,9.3,9.28,9.28,68277.69,5.7513,5.7513,5.739,5.739,68277.69
2008-02-11 14:30:00,9.29,9.29,9.25,9.26,101709.5175,5.7452,5.7452,5.7204,5.7266,101709.5175
2008-02-11 14:35:00,9.25,9.26,9.25,9.25,46259.145,5.7204,5.7266,5.7204,5.7204,46259.145
2008-02-11 14:40:00,9.26,9.3,9.25,9.3,302199.48,5.7266,5.7513,5.7204,5.7513,302199.48
2008-02-11 14:45:00,9.3,9.33,9.3,9.32,117465.9075,5.7513,5.7699,5.7513,5.7637,117465.9075
2008-02-11 14:50:00,9.32,9.34,9.31,9.34,262101.4875,5.7637,5.7761,5.7575,5.7761,262101.4875
2008-02-11 14:55:00,9.33,9.34,9.3,9.3,174229.3125,5.7699,5.7761,5.7513,5.7513,174229.3125
2008-02-11 15:00:00,9.31,9.31,9.27,9.3,157159.89,5.7575,5.7575,5.7328,5.7513,157159.89
2008-02-11 15:05:00,9.31,9.31,9.28,9.3,91811.2725,5.7575,5.7575,5.739,5.7513,91811.2725
2008-02-11 15:10:00,9.3,9.33,9.29,9.3,210590.2125,5.7513,5.7699,5.7452,5.7513,210590.2125
2008-02-11 15:15:00,9.31,9.32,9.29,9.32,169179.1875,5.7575,5.7637,5.7452,5.7637,169179.1875
2008-02-11 15:20:00,9.32,9.33,9.3,9.32,123021.045,5.7637,5.7699,5.7513,5.7637,123021.045
2008-02-11 15:25:00,9.33,9.33,9.31,9.31,111304.755,5.7699,5.7699,5.7575,5.7575,111304.755
2008-02-11 15:30:00,9.31,9.32,9.29,9.29,136555.38,5.7575,5.7637,5.7452,5.7452,136555.38
2008-02-11 15:35:00,9.29,9.3,9.26,9.27,173926.305,5.7452,5.7513,5.7266,5.7328,173926.305
2008-02-11 15:40:00,9.27,9.28,9.25,9.26,174734.325,5.7328,5.739,5.7204,5.7266,174734.325
2008-02-11 15:45:00,9.26,9.3,9.25,9.29,547938.5625,5.7266,5.7513,5.7204,5.7452,547938.5625
2008-02-11 15:50:00,9.3,9.33,9.29,9.3,429664.635,5.7513,5.7699,5.7452,5.7513,429664.635
2008-02-11 15:55:00,9.3,9.32,9.3,9.3,285736.0725,5.7513,5.7637,5.7513,5.7513,285736.0725
2008-02-12 09:30:00,9.37,9.4,9.33,9.38,174431.3175,5.7946,5.8132,5.7699,5.8008,174431.3175
2008-02-12 09:35:00,9.39,9.4,9.34,9.34,210489.21,5.807,5.8132,5.7761,5.7761,210489.21
2008-02-12 09:40:00,9.34,9.37,9.34,9.35,215640.3375,5.7761,5.7946,5.7761,5.7823,215640.3375
2008-02-12 09:45:00,9.35,9.42,9.35,9.41,333914.265,5.7823,5.8256,5.7823,5.8194,333914.265
2008-02-12 09:50:00,9.41,9.41,9.37,9.39,83125.0575,5.8194,5.8194,5.7946,5.807,83125.0575
2008-02-12 09:55:00,9.39,9.41,9.39,9.41,138777.435,5.807,5.8194,5.807,5.8194,138777.435
2008-02-12 10:00:00,9.41,9.44,9.41,9.43,292503.24,5.8194,5.8379,5.8194,5.8317,292503.24
2008-02-12 10:05:00,9.43,9.47,9.43,9.46,308360.6325,5.8317,5.8565,5.8317,5.8503,308360.6325
2008-02-12 10:10:00,9.46,9.48,9.45,9.48,208368.1575,5.8503,5.8627,5.8441,5.8627,208368.1575
2008-02-12 10:15:00,9.48,9.48,9.45,9.47,334217.2725,5.8627,5.8627,5.8441,5.8565,334217.2725
2008-02-12 10:20:00,9.47,9.47,9.43,9.45,164533.0725,5.8565,5.8565,5.8317,5.8441,164533.0725
2008-02-12 10:25:00,9.45,9.46,9.44,9.44,73428.8175,5.8441,5.8503,5.8379,5.8379,73428.8175
2008-02-12 10:30:00,9.45,9.47,9.45,9.45,297048.3525,5.8441,5.8565,5.8441,5.8441,297048.3525
2008-02-12 10:35:00,9.45,9.46,9.43,9.44,119586.96,5.8441,5.8503,5.8317,5.8379,119586.96
2008-02-12 10:40:00,9.45,9.46,9.44,9.46,65752.6275,5.8441,5.8503,5.8379,5.8503,65752.6275
2008-02-12 10:45:00,9.46,9.48,9.46,9.48,145140.5925,5.8503,5.8627,5.8503,5.8627,145140.5925
2008-02-12 10:50:00,9.48,9.49,9.47,9.49,77064.9075,5.8627,5.8688,5.8565,5.8688,77064.9075
2008-02-12 10:55:00,9.49,9.51,9.48,9.51,180188.46,5.8688,5.8812,5.8627,5.8812,180188.46
2008-02-12 11:00:00,9.51,9.51,9.49,9.49,70600.7475,5.8812,5.8812,5.8688,5.8688,70600.7475
2008-02-12 11:05:00,9.49,9.5,9.48,9.5,123829.065,5.8688,5.875,5.8627,5.875,123829.065
2008-02-12 11:10:00,9.5,9.51,9.48,9.49,101608.515,5.875,5.8812,5.8627,5.8688,101608.515
2008-02-12 11:15:00,9.49,9.53,9.49,9.52,299674.4175,5.8688,5.8936,5.8688,5.8874,299674.4175
2008-02-12 11:20:00,9.51,9.52,9.49,9.51,114738.84,5.8812,5.8874,5.8688,5.8812,114738.84
2008-02-12 11:25:00,9.51,9.51,9.5,9.51,67065.66,5.8812,5.8812,5.875,5.8812,67065.66
2008-02-12 11:30:00,9.51,9.54,9.51,9.52,169280.19,5.8812,5.8998,5.8812,5.8874,169280.19
2008-02-12 11:35:00,9.53,9.53,9.51,9.52,249577.1775,5.8936,5.8936,5.8812,5.8874,249577.1775
2008-02-12 11:40:00,9.51,9.53,9.51,9.52,89993.2275,5.8812,5.8936,5.8812,5.8874,89993.2275
2008-02-12 11:45:00,9.51,9.52,9.5,9.51,69388.7175,5.8812,5.8874,5.875,5.8812,69388.7175
2008-02-12 11:50:00,9.51,9.52,9.51,9.52,43633.08,5.8812,5.8874,5.8812,5.8874,43633.08
2008-02-12 11:55:00,9.51,9.52,9.49,9.49,230790.7125,5.8812,5.8874,5.8688,5.8688,230790.7125
2008-02-12 12:00:00,9.49,9.51,9.49,9.5,72014.7825,5.8688,5.8812,5.8688,5.875,72014.7825
2008-02-12 12:05:00,9.5,9.52,9.5,9.52,55046.3625,5.875,5.8874,5.875,5.8874,55046.3625
2008-02-12 12:10:00,9.52,9.53,9.51,9.52,91407.2625,5.8874,5.8936,5.8812,5.8874,91407.2625
2008-02-12 12:15:00,9.52,9.52,9.51,9.51,15756.39,5.8874,5.8874,5.8812,5.8812,15756.39
2008-02-12 12:20:00,9.52,9.52,9.49,9.49,83125.0575,5.8874,5.8874,5.8688,5.8688,83125.0575
2008-02-12 12:25:00,9.5,9.5,9.48,9.49,67570.6725,5.875,5.875,5.8627,5.8688,67570.6725
2008-02-12 12:30:00,9.49,9.5,9.48,9.49,145645.605,5.8688,5.875,5.8627,5.8688,145645.605
2008-02-12 12:35:00,9.49,9.5,9.48,9.49,71913.78,5.8688,5.875,5.8627,5.8688,71913.78
2008-02-12 12:40:00,9.49,9.49,9.46,9.46,77569.92,5.8688,5.8688,5.8503,5.8503,77569.92
2008-02-12 12:45:00,9.46,9.47,9.43,9.46,439966.89,5.8503,5.8565,5.8317,5.8503,439966.89
2008-02-12 12:50:00,9.46,9.47,9.45,9.47,66055.635,5.8503,5.8565,5.8441,5.8565,66055.635
2008-02-12 12:55:00,9.47,9.48,9.46,9.48,150291.72,5.8565,5.8627,5.8503,5.8627,150291.72
2008-02-12 13:00:00,9.48,9.5,9.48,9.49,80599.995,5.8627,5.875,5.8627,5.8688,80599.995
2008-02-12 13:05:00,9.5,9.5,9.47,9.48,120798.99,5.875,5.875,5.8565,5.8627,120798.99
2008-02-12 13:10:00,9.48,9.48,9.47,9.48,44542.1025,5.8627,5.8627,5.8565,5.8627,44542.1025
2008-02-12 13:15:00,9.48,9.49,9.48,9.48,60601.5,5.8627,5.8688,5.8627,5.8627,60601.5
2008-02-12 13:20:00,9.49,9.5,9.48,9.5,46057.14,5.8688,5.875,5.8627,5.875,46057.14
2008-02-12 13:25:00,9.49,9.51,9.49,9.5,125950.1175,5.8688,5.8812,5.8688,5.875,125950.1175
2008-02-12 13:30:00,9.5,9.5,9.48,9.48,26058.645,5.875,5.875,5.8627,5.8627,26058.645
2008-02-12 13:35:00,9.49,9.49,9.47,9.49,167664.15,5.8688,5.8688,5.8565,5.8688,167664.15
2008-02-12 13:40:00,9.48,9.49,9.48,9.48,31714.785,5.8627,5.8688,5.8627,5.8627,31714.785
2008-02-12 13:45:00,9.49,9.5,9.48,9.5,61611.525,5.8688,5.875,5.8627,5.875,61611.525
2008-02-12 13:50:00,9.5,9.52,9.49,9.52,112819.7925,5.875,5.8874,5.8688,5.8874,112819.7925
2008-02-12 13:55:00,9.52,9.53,9.51,9.52,121304.0025,5.8874,5.8936,5.8812,5.8874,121304.0025
2008-02-12 14:00:00,9.53,9.53,9.5,9.51,112213.7775,5.8936,5.8936,5.875,5.8812,112213.7775
2008-02-12 14:05:00,9.5,9.51,9.49,9.49,47976.1875,5.875,5.8812,5.8688,5.8688,47976.1875
2008-02-12 14:10:00,9.49,9.52,9.49,9.51,98376.435,5.8688,5.8874,5.8688,5.8812,98376.435
2008-02-12 14:15:00,9.52,9.52,9.48,9.48,167664.15,5.8874,5.8874,5.8627,5.8627,167664.15
2008-02-12 14:20:00,9.49,9.49,9.48,9.49,91003.2525,5.8688,5.8688,5.8627,5.8688,91003.2525
2008-02-12 14:25:00,9.49,9.5,9.48,9.48,68984.7075,5.8688,5.875,5.8627,5.8627,68984.7075
2008-02-12 14:30:00,9.48,9.49,9.47,9.47,198974.925,5.8627,5.8688,5.8565,5.8565,198974.925
2008-02-12 14:35:00,9.46,9.47,9.45,9.46,38885.9625,5.8503,5.8565,5.8441,5.8503,38885.9625
2008-02-12 14:40:00,9.46,9.48,9.44,9.47,235739.835,5.8503,5.8627,5.8379,5.8565,235739.835
2008-02-12 14:45:00,9.48,9.48,9.46,9.48,183218.535,5.8627,5.8627,5.8503,5.8627,183218.535
2008-02-12 14:50:00,9.48,9.5,9.47,9.48,155644.8525,5.8627,5.875,5.8565,5.8627,155644.8525
2008-02-12 14:55:00,9.48,9.49,9.48,9.49,61207.515,5.8627,5.8688,5.8627,5.8688,61207.515
2008-02-12 15:00:00,9.49,9.5,9.46,9.46,227760.6375,5.8688,5.875,5.8503,5.8503,227760.6375
2008-02-12 15:05:00,9.47,9.47,9.44,9.47,125344.1025,5.8565,5.8565,5.8379,5.8565,125344.1025
2008-02-12 15:10:00,9.46,9.46,9.45,9.45,93831.3225,5.8503,5.8503,5.8441,5.8441,93831.3225
2008-02-12 15:15:00,9.46,9.47,9.45,9.46,114233.8275,5.8503,5.8565,5.8441,5.8503,114233.8275
2008-02-12 15:20:00,9.46,9.46,9.4,9.41,128576.1825,5.8503,5.8503,5.8132,5.8194,128576.1825
2008-02-12 15:25:00,9.41,9.41,9.37,9.41,115243.8525,5.8194,5.8194,5.7946,5.8194,115243.8525
2008-02-12 15:30:00,9.41,9.42,9.4,9.4,118677.9375,5.8194,5.8256,5.8132,5.8132,118677.9375
2008-02-12 15:35:00,9.4,9.41,9.35,9.35,174431.3175,5.8132,5.8194,5.7823,5.7823,174431.3175
2008-02-12 15:40:00,9.35,9.41,9.34,9.39,171300.24,5.7823,5.8194,5.7761,5.807,171300.24
2008-02-12 15:45:00,9.4,9.44,9.38,9.43,180794.475,5.8132,5.8379,5.8008,5.8317,180794.475
2008-02-12 15:50:00,9.44,9.44,9.41,9.43,183218.535,5.8379,5.8379,5.8194,5.8317,183218.535
2008-02-12 15:55:00,9.43,9.45,9.4,9.43,154028.8125,5.8317,5.8441,5.8132,5.8317,154028.8125
2008-02-13 09:30:00,9.5,9.54,9.5,9.52,161199.99,5.875,5.8998,5.875,5.8874,161199.99
2008-02-13 09:35:00,9.52,9.53,9.5,9.5,114738.84,5.8874,5.8936,5.875,5.875,114738.84
2008-02-13 09:40:00,9.51,9.51,9.42,9.48,187258.635,5.8812,5.8812,5.8256,5.8627,187258.635
2008-02-13 09:45:00,9.48,9.51,9.45,9.5,295634.3175,5.8627,5.8812,5.8441,5.875,295634.3175
2008-02-13 09:50:00,9.5,9.51,9.49,9.5,98578.44,5.875,5.8812,5.8688,5.875,98578.44
2008-02-13 09:55:00,9.5,9.53,9.49,9.52,130495.23,5.875,5.8936,5.8688,5.8874,130495.23
2008-02-13 10:00:00,9.52,9.55,9.5,9.51,205338.0825,5.8874,5.9059,5.875,5.8812,205338.0825
2008-02-13 10:05:00,9.51,9.56,9.51,9.56,192510.765,5.8812,5.9121,5.8812,5.9121,192510.765
2008-02-13 10:10:00,9.56,9.58,9.54,9.58,232002.7425,5.9121,5.9245,5.8998,5.9245,232002.7425
2008-02-13 10:15:00,9.58,9.59,9.56,9.57,150089.715,5.9245,5.9307,5.9121,5.9183,150089.715
2008-02-13 10:20:00,9.56,9.59,9.55,9.56,184935.5775,5.9121,5.9307,5.9059,5.9121,184935.5775
2008-02-13 10:25:00,9.55,9.56,9.53,9.55,74236.8375,5.9059,5.9121,5.8936,5.9059,74236.8375
2008-02-13 10:30:00,9.55,9.56,9.5,9.54,244325.0475,5.9059,5.9121,5.875,5.8998,244325.0475
2008-02-13 10:35:00,9.53,9.54,9.5,9.52,188167.6575,5.8936,5.8998,5.875,5.8874,188167.6575
2008-02-13 10:40:00,9.52,9.52,9.47,9.48,227356.6275,5.8874,5.8874,5.8565,5.8627,227356.6275
2008-02-13 10:45:00,9.48,9.49,9.45,9.46,206348.1075,5.8627,5.8688,5.8441,5.8503,206348.1075
2008-02-13 10:50:00,9.46,9.49,9.45,9.49,295836.3225,5.8503,5.8688,5.8441,5.8688,295836.3225
2008-02-13 10:55:00,9.49,9.51,9.48,9.48,85953.1275,5.8688,5.8812,5.8627,5.8627,85953.1275
2008-02-13 11:00:00,9.48,9.49,9.48,9.48,32623.8075,5.8627,5.8688,5.8627,5.8627,32623.8075
2008-02-13 11:05:00,9.48,9.5,9.47,9.49,214327.305,5.8627,5.875,5.8565,5.8688,214327.305
2008-02-13 11:10:00,9.49,9.52,9.48,9.5,171704.25,5.8688,5.8874,5.8627,5.875,171704.25
2008-02-13 11:15:00,9.5,9.52,9.48,9.48,85246.11,5.875,5.8874,5.8627,5.8627,85246.11
2008-02-13 11:20:00,9.49,9.49,9.48,9.49,73630.8225,5.8688,5.8688,5.8627,5.8688,73630.8225
2008-02-13 11:25:00,9.48,9.52,9.48,9.51,115142.85,5.8627,5.8874,5.8627,5.8812,115142.85
2008-02-13 11:30:00,9.51,9.51,9.48,9.5,94336.335,5.8812,5.8812,5.8627,5.875,94336.335
2008-02-13 11:35:00,9.5,9.5,9.48,9.5,76862.9025,5.875,5.875,5.8627,5.875,76862.9025
2008-02-13 11:40:00,9.5,9.52,9.5,9.5,123627.06,5.875,5.8874,5.875,5.875,123627.06
2008-02-13 11:45:00,9.5,9.51,9.48,9.49,112819.7925,5.875,5.8812,5.8627,5.8688,112819.7925
2008-02-13 11:50:00,9.5,9.5,9.47,9.49,261899.4825,5.875,5.875,5.8565,5.8688,261899.4825
2008-02-13 11:55:00,9.48,9.49,9.47,9.48,151301.745,5.8627,5.8688,5.8565,5.8627,151301.745
2008-02-13 12:00:00,9.48,9.52,9.48,9.52,179582.445,5.8627,5.8874,5.8627,5.8874,179582.445
2008-02-13 12:05:00,9.52,9.54,9.5,9.53,104032.575,5.8874,5.8998,5.875,5.8936,104032.575
2008-02-13 12:10:00,9.53,9.54,9.52,9.53,63631.575,5.8936,5.8998,5.8874,5.8936,63631.575
2008-02-13 12:15:00,9.52,9.52,9.51,9.52,35249.8725,5.8874,5.8874,5.8812,5.8874,35249.8725
2008-02-13 12:20:00,9.52,9.52,9.51,9.52,17069.4225,5.8874,5.8874,5.8812,5.8874,17069.4225
2008-02-13 12:25:00,9.51,9.52,9.51,9.52,21311.5275,5.8812,5.8874,5.8812,5.8874,21311.5275
2008-02-13 12:30:00,9.52,9.54,9.52,9.53,45754.1325,5.8874,5.8998,5.8874,5.8936,45754.1325
2008-02-13 12:35:00,9.54,9.54,9.53,9.54,12726.315,5.8998,5.8998,5.8936,5.8998,12726.315
2008-02-13 12:40:00,9.53,9.54,9.52,9.52,28381.7025,5.8936,5.8998,5.8874,5.8874,28381.7025
2008-02-13 12:45:00,9.52,9.53,9.51,9.51,26765.6625,5.8874,5.8936,5.8812,5.8812,26765.6625
2008-02-13 12:50:00,9.52,9.53,9.51,9.53,44138.0925,5.8874,5.8936,5.8812,5.8936,44138.0925
2008-02-13 12:55:00,9.53,9.53,9.52,9.52,6767.1675,5.8936,5.8936,5.8874,5.8874,6767.1675
2008-02-13 13:00:00,9.53,9.53,9.5,9.52,85448.115,5.8936,5.8936,5.875,5.8874,85448.115
2008-02-13 13:05:00,9.52,9.56,9.52,9.56,66863.655,5.8874,5.9121,5.8874,5.9121,66863.655
2008-02-13 13:10:00,9.55,9.56,9.55,9.55,23230.575,5.9059,5.9121,5.9059,5.9059,23230.575
2008-02-13 13:15:00,9.55,9.57,9.55,9.57,31613.7825,5.9059,5.9183,5.9059,5.9183,31613.7825
2008-02-13 13:20:00,9.56,9.58,9.55,9.57,78680.9475,5.9121,5.9245,5.9059,5.9183,78680.9475
2008-02-13 13:25:00,9.57,9.58,9.56,9.56,52420.2975,5.9183,5.9245,5.9121,5.9121,52420.2975
2008-02-13 13:30:00,9.56,9.58,9.55,9.58,51208.2675,5.9121,5.9245,5.9059,5.9245,51208.2675
2008-02-13 13:35:00,9.57,9.59,9.57,9.59,43633.08,5.9183,5.9307,5.9183,5.9307,43633.08
2008-02-13 13:40:00,9.58,9.6,9.58,9.59,275635.8225,5.9245,5.9369,5.9245,5.9307,275635.8225
2008-02-13 13:45:00,9.6,9.62,9.59,9.61,115041.8475,5.9369,5.9492,5.9307,5.9431,115041.8475
2008-02-13 13:50:00,9.6,9.62,9.6,9.61,79084.9575,5.9369,5.9492,5.9369,5.9431,79084.9575
2008-02-13 13:55:00,9.61,9.61,9.58,9.6,153220.7925,5.9431,5.9431,5.9245,5.9369,153220.7925
2008-02-13 14:00:00,9.6,9.61,9.58,9.58,153523.8,5.9369,5.9431,5.9245,5.9245,153523.8
2008-02-13 14:05:00,9.59,9.59,9.57,9.57,112516.785,5.9307,5.9307,5.9183,5.9183,112516.785
2008-02-13 14:10:00,9.57,9.58,9.55,9.55,175542.345,5.9183,5.9245,5.9059,5.9059,175542.345
2008-02-13 14:15:00,9.56,9.58,9.55,9.57,78680.9475,5.9121,5.9245,5.9059,5.9183,78680.9475
2008-02-13 14:20:00,9.57,9.58,9.57,9.58,51612.2775,5.9183,5.9245,5.9183,5.9245,51612.2775
2008-02-13 14:25:00,9.58,9.58,9.56,9.58,552483.675,5.9245,5.9245,5.9121,5.9245,552483.675
2008-02-13 14:30:00,9.58,9.59,9.56,9.58,252809.2575,5.9245,5.9307,5.9121,5.9245,252809.2575
2008-02-13 14:35:00,9.58,9.59,9.57,9.59,111001.7475,5.9245,5.9307,5.9183,5.9307,111001.7475
2008-02-13 14:40:00,9.59,9.59,9.58,9.58,95144.355,5.9307,5.9307,5.9245,5.9245,95144.355
2008-02-13 14:45:00,9.58,9.59,9.56,9.56,203015.025,5.9245,5.9307,5.9121,5.9121,203015.025
2008-02-13 14:50:00,9.56,9.57,9.56,9.57,74034.8325,5.9121,5.9183,5.9121,5.9183,74034.8325
2008-02-13 14:55:00,9.57,9.59,9.56,9.59,128980.1925,5.9183,5.9307,5.9121,5.9307,128980.1925
2008-02-13 15:00:00,9.59,9.6,9.58,9.59,97669.4175,5.9307,5.9369,5.9245,5.9307,97669.4175
2008-02-13 15:05:00,9.59,9.6,9.58,9.59,88276.185,5.9307,5.9369,5.9245,5.9307,88276.185
2008-02-13 15:10:00,9.59,9.6,9.58,9.58,99487.4625,5.9307,5.9369,5.9245,5.9245,99487.4625
2008-02-13 15:15:00,9.58,9.6,9.58,9.59,108375.6825,5.9245,5.9369,5.9245,5.9307,108375.6825
2008-02-13 15:20:00,9.58,9.62,9.58,9.62,145443.6,5.9245,5.9492,5.9245,5.9492,145443.6
2008-02-13 15:25:00,9.61,9.62,9.6,9.61,115445.8575,5.9431,5.9492,5.9369,5.9431,115445.8575
2008-02-13 15:30:00,9.61,9.61,9.58,9.58,122718.0375,5.9431,5.9431,5.9245,5.9245,122718.0375
2008-02-13 15:35:00,9.59,9.6,9.58,9.6,109385.7075,5.9307,5.9369,5.9245,5.9369,109385.7075
2008-02-13 15:40:00,9.59,9.61,9.59,9.59,177966.405,5.9307,5.9431,5.9307,5.9307,177966.405
2008-02-13 15:45:00,9.59,9.6,9.59,9.6,149382.6975,5.9307,5.9369,5.9307,5.9369,149382.6975
2008-02-13 15:50:00,9.59,9.61,9.58,9.58,253213.2675,5.9307,5.9431,5.9245,5.9245,253213.2675
2008-02-13 15:55:00,9.59,9.6,9.58,9.58,230083.695,5.9307,5.9369,5.9245,5.9245,230083.695
2008-02-14 09:30:00,9.75,9.75,9.56,9.7,622276.4025,6.0296,6.0296,5.9121,5.9987,622276.4025
2008-02-14 09:35:00,9.7,9.74,9.67,9.67,481175.91,5.9987,6.0234,5.9802,5.9802,481175.91
2008-02-14 09:40:00,9.66,9.67,9.6,9.64,316945.845,5.974,5.9802,5.9369,5.9616,316945.845
2008-02-14 09:45:00,9.65,9.74,9.62,9.73,337651.3575,5.9678,6.0234,5.9492,6.0173,337651.3575
2008-02-14 09:50:00,9.74,9.76,9.71,9.76,434411.7525,6.0234,6.0358,6.0049,6.0358,434411.7525
2008-02-14 09:55:00,9.75,9.78,9.73,9.73,300684.4425,6.0296,6.0482,6.0173,6.0173,300684.4425
2008-02-14 10:00:00,9.73,9.76,9.69,9.71,393303.735,6.0173,6.0358,5.9925,6.0049,393303.735
2008-02-14 10:05:00,9.71,9.74,9.67,9.67,266343.5925,6.0049,6.0234,5.9802,5.9802,266343.5925
2008-02-14 10:10:00,9.67,9.75,9.65,9.73,213519.285,5.9802,6.0296,5.9678,6.0173,213519.285
2008-02-14 10:15:00,9.73,9.74,9.72,9.74,91003.2525,6.0173,6.0234,6.0111,6.0234,91003.2525
2008-02-14 10:20:00,9.74,9.76,9.74,9.75,168270.165,6.0234,6.0358,6.0234,6.0296,168270.165
2008-02-14 10:25:00,9.75,9.75,9.74,9.75,64540.5975,6.0296,6.0296,6.0234,6.0296,64540.5975
2008-02-14 10:30:00,9.75,9.76,9.74,9.74,255031.3125,6.0296,6.0358,6.0234,6.0234,255031.3125
2008-02-14 10:35:00,9.74,9.74,9.71,9.73,236345.85,6.0234,6.0234,6.0049,6.0173,236345.85
2008-02-14 10:40:00,9.73,9.75,9.72,9.74,137464.4025,6.0173,6.0296,6.0111,6.0234,137464.4025
2008-02-14 10:45:00,9.74,9.75,9.72,9.73,286948.1025,6.0234,6.0296,6.0111,6.0173,286948.1025
2008-02-14 10:50:00,9.72,9.73,9.67,9.7,243315.0225,6.0111,6.0173,5.9802,5.9987,243315.0225
2008-02-14 10:55:00,9.7,9.7,9.67,9.68,102921.5475,5.9987,5.9987,5.9802,5.9863,102921.5475
2008-02-14 11:00:00,9.68,9.7,9.67,9.7,166755.1275,5.9863,5.9987,5.9802,5.9987,166755.1275
2008-02-14 11:05:00,9.69,9.71,9.69,9.69,210893.22,5.9925,6.0049,5.9925,5.9925,210893.22
2008-02-14 11:10:00,9.69,9.69,9.66,9.68,81206.01,5.9925,5.9925,5.974,5.9863,81206.01
2008-02-14 11:15:00,9.67,9.73,9.65,9.65,1024872.3675,5.9802,6.0173,5.9678,5.9678,1024872.3675
2008-02-14 11:20:00,9.65,9.68,9.61,9.67,347145.5925,5.9678,5.9863,5.9431,5.9802,347145.5925
2008-02-14 11:25:00,9.67,9.7,9.67,9.67,107163.6525,5.9802,5.9987,5.9802,5.9802,107163.6525
2008-02-14 11:30:00,9.67,9.68,9.67,9.67,52117.29,5.9802,5.9863,5.9802,5.9802,52117.29
2008-02-14 11:35:00,9.68,9.7,9.67,9.67,180895.4775,5.9863,5.9987,5.9802,5.9802,180895.4775
2008-02-14 11:40:00,9.68,9.7,9.67,9.67,109284.705,5.9863,5.9987,5.9802,5.9802,109284.705
2008-02-14 11:45:00,9.67,9.69,9.66,9.68,270080.685,5.9802,5.9925,5.974,5.9863,270080.685
2008-02-14 11:50:00,9.68,9.69,9.67,9.69,77670.9225,5.9863,5.9925,5.9802,5.9925,77670.9225
2008-02-14 11:55:00,9.69,9.7,9.68,9.68,98376.435,5.9925,5.9987,5.9863,5.9863,98376.435
2008-02-14 12:00:00,9.68,9.7,9.67,9.68,307148.6025,5.9863,5.9987,5.9802,5.9863,307148.6025
2008-02-14 12:05:00,9.69,9.7,9.68,9.69,47067.165,5.9925,5.9987,5.9863,5.9925,47067.165
2008-02-14 12:10:00,9.7,9.72,9.69,9.71,165846.105,5.9987,6.0111,5.9925,6.0049,165846.105
2008-02-14 12:15:00,9.71,9.74,9.71,9.73,121101.9975,6.0049,6.0234,6.0049,6.0173,121101.9975
2008-02-14 12:20:00,9.73,9.76,9.73,9.75,491680.17,6.0173,6.0358,6.0173,6.0296,491680.17
2008-02-14 12:25:00,9.74,9.76,9.74,9.76,339671.4075,6.0234,6.0358,6.0234,6.0358,339671.4075
2008-02-14 12:30:00,9.76,9.78,9.75,9.75,327551.1075,6.0358,6.0482,6.0296,6.0296,327551.1075
2008-02-14 12:35:00,9.75,9.76,9.72,9.73,497942.325,6.0296,6.0358,6.0111,6.0173,497942.325
2008-02-14 12:40:00,9.73,9.74,9.71,9.73,129283.2,6.0173,6.0234,6.0049,6.0173,129283.2
2008-02-14 12:45:00,9.74,9.74,9.7,9.73,315127.8,6.0234,6.0234,5.9987,6.0173,315127.8
2008-02-14 12:50:00,9.73,9.74,9.72,9.74,99487.4625,6.0173,6.0234,6.0111,6.0234,99487.4625
2008-02-14 12:55:00,9.74,9.75,9.69,9.69,409868.145,6.0234,6.0296,5.9925,5.9925,409868.145
2008-02-14 13:00:00,9.69,9.71,9.68,9.71,226649.61,5.9925,6.0049,5.9863,6.0049,226649.61
2008-02-14 13:05:00,9.71,9.71,9.67,9.67,299876.4225,6.0049,6.0049,5.9802,5.9802,299876.4225
2008-02-14 13:10:00,9.67,9.68,9.64,9.64,409262.13,5.9802,5.9863,5.9616,5.9616,409262.13
2008-02-14 13:15:00,9.64,9.68,9.62,9.68,297957.375,5.9616,5.9863,5.9492,5.9863,297957.375
2008-02-14 13:20:00,9.68,9.68,9.66,9.68,290281.185,5.9863,5.9863,5.974,5.9863,290281.185
2008-02-14 13:25:00,9.68,9.69,9.67,9.68,66964.6575,5.9863,5.9925,5.9802,5.9863,66964.6575
2008-02-14 13:30:00,9.68,9.73,9.68,9.72,116051.8725,5.9863,6.0173,5.9863,6.0111,116051.8725
2008-02-14 13:35:00,9.72,9.73,9.71,9.72,121203.0,6.0111,6.0173,6.0049,6.0111,121203.0
2008-02-14 13:40:00,9.72,9.73,9.7,9.7,228770.6625,6.0111,6.0173,5.9987,5.9987,228770.6625
2008-02-14 13:45:00,9.7,9.72,9.69,9.71,243820.035,5.9987,6.0111,5.9925,6.0049,243820.035
2008-02-14 13:50:00,9.71,9.72,9.7,9.71,121607.01,6.0049,6.0111,5.9987,6.0049,121607.01
2008-02-14 13:55:00,9.71,9.75,9.71,9.74,198065.9025,6.0049,6.0296,6.0049,6.0234,198065.9025
2008-02-14 14:00:00,9.75,9.77,9.73,9.73,256546.35,6.0296,6.042,6.0173,6.0173,256546.35
2008-02-14 14:05:00,9.73,9.73,9.72,9.72,33431.8275,6.0173,6.0173,6.0111,6.0111,33431.8275
2008-02-14 14:10:00,9.72,9.73,9.71,9.71,57066.4125,6.0111,6.0173,6.0049,6.0049,57066.4125
2008-02-14 14:15:00,9.7,9.71,9.7,9.71,47067.165,5.9987,6.0049,5.9987,6.0049,47067.165
2008-02-14 14:20:00,9.71,9.73,9.7,9.71,236850.8625,6.0049,6.0173,5.9987,6.0049,236850.8625
2008-02-14 14:25:00,9.71,9.71,9.67,9.68,179481.4425,6.0049,6.0049,5.9802,5.9863,179481.4425
2008-02-14 14:30:00,9.69,9.71,9.68,9.7,251900.235,5.9925,6.0049,5.9863,5.9987,251900.235
2008-02-14 14:35:00,9.71,9.71,9.7,9.7,262808.505,6.0049,6.0049,5.9987,5.9987,262808.505
2008-02-14 14:40:00,9.7,9.7,9.67,9.69,343509.5025,5.9987,5.9987,5.9802,5.9925,343509.5025
2008-02-14 14:45:00,9.69,9.69,9.61,9.61,264222.54,5.9925,5.9925,5.9431,5.9431,264222.54
2008-02-14 14:50:00,9.62,9.64,9.61,9.64,193722.795,5.9492,5.9616,5.9431,5.9616,193722.795
2008-02-14 14:55:00,9.64,9.66,9.62,9.63,287655.12,5.9616,5.974,5.9492,5.9554,287655.12
2008-02-14 15:00:00,9.63,9.66,9.63,9.64,245436.075,5.9554,5.974,5.9554,5.9616,245436.075
2008-02-14 15:05:00,9.64,9.65,9.63,9.65,298058.3775,5.9616,5.9678,5.9554,5.9678,298058.3775
2008-02-14 15:10:00,9.64,9.69,9.64,9.69,187258.635,5.9616,5.9925,5.9616,5.9925,187258.635
2008-02-14 15:15:00,9.68,9.7,9.68,9.7,91306.26,5.9863,5.9987,5.9863,5.9987,91306.26
2008-02-14 15:20:00,9.69,9.7,9.66,9.66,242608.005,5.9925,5.9987,5.974,5.974,242608.005
2008-02-14 15:25:00,9.66,9.67,9.65,9.67,269575.6725,5.974,5.9802,5.9678,5.9802,269575.6725
2008-02-14 15:30:00,9.67,9.68,9.66,9.67,354821.7825,5.9802,5.9863,5.974,5.9802,354821.7825
2008-02-14 15:35:00,9.67,9.68,9.64,9.65,648638.055,5.9802,5.9863,5.9616,5.9678,648638.055
2008-02-14 15:40:00,9.65,9.67,9.64,9.65,186046.605,5.9678,5.9802,5.9616,5.9678,186046.605
2008-02-14 15:45:00,9.64,9.64,9.62,9.63,116758.89,5.9616,5.9616,5.9492,5.9554,116758.89
2008-02-14 15:50:00,9.63,9.65,9.63,9.63,252405.2475,5.9554,5.9678,5.9554,5.9554,252405.2475
2008-02-14 15:55:00,9.63,9.64,9.6,9.61,857915.235,5.9554,5.9616,5.9369,5.9431,857915.235
2008-02-15 09:30:00,9.49,9.6,9.47,9.55,251799.2325,5.8688,5.9369,5.8565,5.9059,251799.2325
2008-02-15 09:35:00,9.55,9.62,9.55,9.6,265232.565,5.9059,5.9492,5.9059,5.9369,265232.565
2008-02-15 09:40:00,9.61,9.64,9.6,9.62,163523.0475,5.9431,5.9616,5.9369,5.9492,163523.0475
2008-02-15 09:45:00,9.62,9.7,9.6,9.68,316036.8225,5.9492,5.9987,5.9369,5.9863,316036.8225
2008-02-15 09:50:00,9.67,9.68,9.61,9.64,390879.675,5.9802,5.9863,5.9431,5.9616,390879.675
2008-02-15 09:55:00,9.64,9.64,9.59,9.6,625811.49,5.9616,5.9616,5.9307,5.9369,625811.49
2008-02-15 10:00:00,9.6,9.64,9.6,9.63,197257.8825,5.9369,5.9616,5.9369,5.9554,197257.8825
2008-02-15 10:05:00,9.64,9.67,9.61,9.66,235840.8375,5.9616,5.9802,5.9431,5.974,235840.8375
2008-02-15 10:10:00,9.66,9.67,9.64,9.65,722167.875,5.974,5.9802,5.9616,5.9678,722167.875
2008-02-15 10:15:00,9.65,9.65,9.63,9.64,181602.495,5.9678,5.9678,5.9554,5.9616,181602.495
2008-02-15 10:20:00,9.65,9.66,9.63,9.64,216650.3625,5.9678,5.974,5.9554,5.9616,216650.3625
2008-02-15 10:25:00,9.65,9.67,9.64,9.66,194328.81,5.9678,5.9802,5.9616,5.974,194328.81
2008-02-15 10:30:00,9.66,9.74,9.66,9.73,316238.8275,5.974,6.0234,5.974,6.0173,316238.8275
2008-02-15 10:35:00,9.73,9.73,9.7,9.71,148877.685,6.0173,6.0173,5.9987,6.0049,148877.685
2008-02-15 10:40:00,9.7,9.72,9.69,9.71,181097.4825,5.9987,6.0111,5.9925,6.0049,181097.4825
2008-02-15 10:45:00,9.71,9.71,9.69,9.71,146655.63,6.0049,6.0049,5.9925,6.0049,146655.63
2008-02-15 10:50:00,9.7,9.71,9.67,9.67,173017.2825,5.9987,6.0049,5.9802,5.9802,173017.2825
2008-02-15 10:55:00,9.66,9.69,9.66,9.67,97972.425,5.974,5.9925,5.974,5.9802,97972.425
2008-02-15 11:00:00,9.68,9.68,9.67,9.67,36562.905,5.9863,5.9863,5.9802,5.9802,36562.905
2008-02-15 11:05:00,9.68,9.68,9.65,9.65,84741.0975,5.9863,5.9863,5.9678,5.9678,84741.0975
2008-02-15 11:10:00,9.65,9.67,9.65,9.66,127061.145,5.9678,5.9802,5.9678,5.974,127061.145
2008-02-15 11:15:00,9.67,9.67,9.63,9.63,146655.63,5.9802,5.9802,5.9554,5.9554,146655.63
2008-02-15 11:20:00,9.63,9.65,9.63,9.64,215236.3275,5.9554,5.9678,5.9554,5.9616,215236.3275
2008-02-15 11:25:00,9.64,9.65,9.62,9.64,209075.175,5.9616,5.9678,5.9492,5.9616,209075.175
2008-02-15 11:30:00,9.63,9.64,9.62,9.63,45350.1225,5.9554,5.9616,5.9492,5.9554,45350.1225
2008-02-15 11:35:00,9.63,9.65,9.63,9.64,111910.77,5.9554,5.9678,5.9554,5.9616,111910.77
2008-02-15 11:40:00,9.64,9.65,9.62,9.63,130697.235,5.9616,5.9678,5.9492,5.9554,130697.235
2008-02-15 11:45:00,9.63,9.64,9.63,9.63,61712.5275,5.9554,5.9616,5.9554,5.9554,61712.5275
2008-02-15 11:50:00,9.63,9.65,9.63,9.64,48279.195,5.9554,5.9678,5.9554,5.9616,48279.195
2008-02-15 11:55:00,9.64,9.65,9.64,9.65,64237.59,5.9616,5.9678,5.9616,5.9678,64237.59
2008-02-15 12:00:00,9.65,9.65,9.64,9.64,290079.18,5.9678,5.9678,5.9616,5.9616,290079.18
2008-02-15 12:05:00,9.64,9.65,9.62,9.64,234123.795,5.9616,5.9678,5.9492,5.9616,234123.795
2008-02-15 12:10:00,9.63,9.64,9.59,9.59,193924.8,5.9554,5.9616,5.9307,5.9307,193924.8
2008-02-15 12:15:00,9.6,9.61,9.59,9.59,81307.0125,5.9369,5.9431,5.9307,5.9307,81307.0125
2008-02-15 12:20:00,9.6,9.62,9.58,9.58,161907.0075,5.9369,5.9492,5.9245,5.9245,161907.0075
2008-02-15 12:25:00,9.58,9.59,9.58,9.58,59995.485,5.9245,5.9307,5.9245,5.9245,59995.485
2008-02-15 12:30:00,9.58,9.59,9.56,9.56,165139.0875,5.9245,5.9307,5.9121,5.9121,165139.0875
2008-02-15 12:35:00,9.57,9.57,9.56,9.57,49491.225,5.9183,5.9183,5.9121,5.9183,49491.225
2008-02-15 12:40:00,9.57,9.58,9.56,9.57,44340.0975,5.9183,5.9245,5.9121,5.9183,44340.0975
2008-02-15 12:45:00,9.57,9.59,9.57,9.59,31714.785,5.9183,5.9307,5.9183,5.9307,31714.785
2008-02-15 12:50:00,9.59,9.61,9.58,9.6,61510.5225,5.9307,5.9431,5.9245,5.9369,61510.5225
2008-02-15 12:55:00,9.6,9.6,9.59,9.59,77367.915,5.9369,5.9369,5.9307,5.9307,77367.915
2008-02-15 13:00:00,9.59,9.61,9.59,9.61,39895.9875,5.9307,5.9431,5.9307,5.9431,39895.9875
2008-02-15 13:05:00,9.6,9.6,9.58,9.59,107971.6725,5.9369,5.9369,5.9245,5.9307,107971.6725
2008-02-15 13:10:00,9.59,9.6,9.58,9.59,337651.3575,5.9307,5.9369,5.9245,5.9307,337651.3575
2008-02-15 13:15:00,9.59,9.59,9.58,9.58,168371.1675,5.9307,5.9307,5.9245,5.9245,168371.1675
2008-02-15 13:20:00,9.59,9.61,9.58,9.6,110395.7325,5.9307,5.9431,5.9245,5.9369,110395.7325
2008-02-15 13:25:00,9.6,9.61,9.6,9.6,4343.1075,5.9369,5.9431,5.9369,5.9369,4343.1075
2008-02-15 13:30:00,9.6,9.6,9.59,9.59,72115.785,5.9369,5.9369,5.9307,5.9307,72115.785
2008-02-15 13:35:00,9.59,9.6,9.59,9.59,39289.9725,5.9307,5.9369,5.9307,5.9307,39289.9725
2008-02-15 13:40:00,9.59,9.6,9.59,9.6,233113.77,5.9307,5.9369,5.9307,5.9369,233113.77
2008-02-15 13:45:00,9.6,9.6,9.59,9.59,118374.93,5.9369,5.9369,5.9307,5.9307,118374.93
2008-02-15 13:50:00,9.6,9.6,9.59,9.59,209580.1875,5.9369,5.9369,5.9307,5.9307,209580.1875
2008-02-15 13:55:00,9.6,9.6,9.59,9.59,58985.46,5.9369,5.9369,5.9307,5.9307,58985.46
2008-02-15 14:00:00,9.59,9.6,9.59,9.6,57874.4325,5.9307,5.9369,5.9307,5.9369,57874.4325
2008-02-15 14:05:00,9.6,9.6,9.59,9.6,23230.575,5.9369,5.9369,5.9307,5.9369,23230.575
2008-02-15 14:10:00,9.6,9.61,9.59,9.59,67368.6675,5.9369,5.9431,5.9307,5.9307,67368.6675
2008-02-15 14:15:00,9.6,9.6,9.57,9.58,170795.2275,5.9369,5.9369,5.9183,5.9245,170795.2275
2008-02-15 14:20:00,9.57,9.58,9.57,9.58,10504.26,5.9183,5.9245,5.9183,5.9245,10504.26
2008-02-15 14:25:00,9.58,9.58,9.57,9.58,10100.25,5.9245,5.9245,5.9183,5.9245,10100.25
2008-02-15 14:30:00,9.57,9.59,9.57,9.58,83024.055,5.9183,5.9307,5.9183,5.9245,83024.055
2008-02-15 14:35:00,9.57,9.58,9.56,9.57,98780.445,5.9183,5.9245,5.9121,5.9183,98780.445
2008-02-15 14:40:00,9.57,9.58,9.57,9.57,114536.835,5.9183,5.9245,5.9183,5.9183,114536.835
2008-02-15 14:45:00,9.58,9.58,9.57,9.58,19392.48,5.9245,5.9245,5.9183,5.9245,19392.48
2008-02-15 14:50:00,9.57,9.6,9.57,9.6,72014.7825,5.9183,5.9369,5.9183,5.9369,72014.7825
2008-02-15 14:55:00,9.6,9.6,9.58,9.59,120697.9875,5.9369,5.9369,5.9245,5.9307,120697.9875
2008-02-15 15:00:00,9.58,9.59,9.56,9.57,110294.73,5.9245,5.9307,5.9121,5.9183,110294.73
2008-02-15 15:05:00,9.57,9.59,9.56,9.59,82317.0375,5.9183,5.9307,5.9121,5.9307,82317.0375
2008-02-15 15:10:00,9.59,9.61,9.58,9.6,264525.5475,5.9307,5.9431,5.9245,5.9369,264525.5475
2008-02-15 15:15:00,9.6,9.6,9.59,9.59,348559.6275,5.9369,5.9369,5.9307,5.9307,348559.6275
2008-02-15 15:20:00,9.6,9.6,9.58,9.59,250284.195,5.9369,5.9369,5.9245,5.9307,250284.195
2008-02-15 15:25:00,9.58,9.59,9.58,9.58,100699.4925,5.9245,5.9307,5.9245,5.9245,100699.4925
2008-02-15 15:30:00,9.59,9.59,9.58,9.58,69489.72,5.9307,5.9307,5.9245,5.9245,69489.72
2008-02-15 15:35:00,9.58,9.63,9.58,9.63,130596.2325,5.9245,5.9554,5.9245,5.9554,130596.2325
2008-02-15 15:40:00,9.63,9.66,9.62,9.65,229578.6825,5.9554,5.974,5.9492,5.9678,229578.6825
2008-02-15 15:45:00,9.65,9.66,9.64,9.65,286241.085,5.9678,5.974,5.9616,5.9678,286241.085
2008-02-15 15:50:00,9.65,9.65,9.63,9.63,125344.1025,5.9678,5.9678,5.9554,5.9554,125344.1025
2008-02-15 15:55:00,9.63,9.64,9.61,9.62,294725.295,5.9554,5.9616,5.9431,5.9492,294725.295
2008-02-19 09:30:00,9.75,9.79,9.68,9.77,367043.085,6.0296,6.0544,5.9863,6.042,367043.085
2008-02-19 09:35:00,9.77,9.81,9.76,9.8,671969.6325,6.042,6.0667,6.0358,6.0606,671969.6325
2008-02-19 09:40:00,9.8,9.83,9.8,9.8,1397975.6025,6.0606,6.0791,6.0606,6.0606,1397975.6025
2008-02-19 09:45:00,9.81,9.82,9.78,9.79,563290.9425,6.0667,6.0729,6.0482,6.0544,563290.9425
2008-02-19 09:50:00,9.79,9.8,9.78,9.8,194530.815,6.0544,6.0606,6.0482,6.0606,194530.815
2008-02-19 09:55:00,9.8,9.8,9.78,9.78,173926.305,6.0606,6.0606,6.0482,6.0482,173926.305
2008-02-19 10:00:00,9.79,9.81,9.78,9.81,552584.6775,6.0544,6.0667,6.0482,6.0667,552584.6775
2008-02-19 10:05:00,9.8,9.82,9.77,9.78,670050.585,6.0606,6.0729,6.042,6.0482,670050.585
2008-02-19 10:10:00,9.78,9.79,9.77,9.79,224023.545,6.0482,6.0544,6.042,6.0544,224023.545
2008-02-19 10:15:00,9.78,9.82,9.78,9.8,321490.9575,6.0482,6.0729,6.0482,6.0606,321490.9575
2008-02-19 10:20:00,9.81,9.81,9.8,9.8,203015.025,6.0667,6.0667,6.0606,6.0606,203015.025
2008-02-19 10:25:00,9.81,9.81,9.79,9.79,288766.1475,6.0667,6.0667,6.0544,6.0544,288766.1475
2008-02-19 10:30:00,9.8,9.8,9.79,9.79,189581.6925,6.0606,6.0606,6.0544,6.0544,189581.6925
2008-02-19 10:35:00,9.8,9.81,9.79,9.79,277655.8725,6.0606,6.0667,6.0544,6.0544,277655.8725
2008-02-19 10:40:00,9.79,9.8,9.78,9.79,176552.37,6.0544,6.0606,6.0482,6.0544,176552.37
2008-02-19 10:45:00,9.79,9.79,9.78,9.79,48784.2075,6.0544,6.0544,6.0482,6.0544,48784.2075
2008-02-19 10:50:00,9.79,9.81,9.78,9.8,225841.59,6.0544,6.0667,6.0482,6.0606,225841.59
2008-02-19 10:55:00,9.8,9.82,9.8,9.81,801050.8275,6.0606,6.0729,6.0606,6.0667,801050.8275
2008-02-19 11:00:00,9.81,9.81,9.79,9.8,175340.34,6.0667,6.0667,6.0544,6.0606,175340.34
2008-02-19 11:05:00,9.8,9.81,9.78,9.8,492791.1975,6.0606,6.0667,6.0482,6.0606,492791.1975
2008-02-19 11:10:00,9.8,9.81,9.8,9.8,126455.13,6.0606,6.0667,6.0606,6.0606,126455.13
2008-02-19 11:15:00,9.8,9.81,9.8,9.8,103325.5575,6.0606,6.0667,6.0606,6.0606,103325.5575
2008-02-19 11:20:00,9.8,9.81,9.79,9.8,389364.6375,6.0606,6.0667,6.0544,6.0606,389364.6375
2008-02-19 11:25:00,9.79,9.8,9.79,9.8,50299.245,6.0544,6.0606,6.0544,6.0606,50299.245
2008-02-19 11:30:00,9.8,9.8,9.79,9.79,165745.1025,6.0606,6.0606,6.0544,6.0544,165745.1025
2008-02-19 11:35:00,9.79,9.8,9.78,9.78,359366.895,6.0544,6.0606,6.0482,6.0482,359366.895
2008-02-19 11:40:00,9.79,9.79,9.75,9.78,346943.5875,6.0544,6.0544,6.0296,6.0482,346943.5875
2008-02-19 11:45:00,9.78,9.79,9.77,9.78,152008.7625,6.0482,6.0544,6.042,6.0482,152008.7625
2008-02-19 11:50:00,9.79,9.79,9.77,9.78,218367.405,6.0544,6.0544,6.042,6.0482,218367.405
2008-02-19 11:55:00,9.78,9.78,9.75,9.77,213317.28,6.0482,6.0482,6.0296,6.042,213317.28
2008-02-19 12:00:00,9.77,9.77,9.76,9.76,32421.8025,6.042,6.042,6.0358,6.0358,32421.8025
2008-02-19 12:05:00,9.76,9.79,9.75,9.79,304219.53,6.0358,6.0544,6.0296,6.0544,304219.53
2008-02-19 12:10:00,9.79,9.79,9.78,9.79,40502.0025,6.0544,6.0544,6.0482,6.0544,40502.0025
2008-02-19 12:15:00,9.79,9.79,9.78,9.79,128677.185,6.0544,6.0544,6.0482,6.0544,128677.185
2008-02-19 12:20:00,9.78,9.79,9.77,9.78,209681.19,6.0482,6.0544,6.042,6.0482,209681.19
2008-02-19 12:25:00,9.78,9.78,9.77,9.78,17170.425,6.0482,6.0482,6.042,6.0482,17170.425
2008-02-19 12:30:00,9.78,9.78,9.77,9.78,410373.1575,6.0482,6.0482,6.042,6.0482,410373.1575
2008-02-19 12:35:00,9.78,9.78,9.74,9.74,86458.14,6.0482,6.0482,6.0234,6.0234,86458.14
2008-02-19 12:40:00,9.74,9.75,9.74,9.75,36259.8975,6.0234,6.0296,6.0234,6.0296,36259.8975
2008-02-19 12:45:00,9.74,9.75,9.72,9.74,136454.3775,6.0234,6.0296,6.0111,6.0234,136454.3775
2008-02-19 12:50:00,9.75,9.79,9.75,9.78,291796.2225,6.0296,6.0544,6.0296,6.0482,291796.2225
2008-02-19 12:55:00,9.79,9.8,9.78,9.78,277352.865,6.0544,6.0606,6.0482,6.0482,277352.865
2008-02-19 13:00:00,9.78,9.8,9.78,9.79,285938.0775,6.0482,6.0606,6.0482,6.0544,285938.0775
2008-02-19 13:05:00,9.79,9.8,9.79,9.8,41916.0375,6.0544,6.0606,6.0544,6.0606,41916.0375
2008-02-19 13:10:00,9.8,9.8,9.79,9.8,232507.755,6.0606,6.0606,6.0544,6.0606,232507.755
2008-02-19 13:15:00,9.8,9.83,9.8,9.82,286645.095,6.0606,6.0791,6.0606,6.0729,286645.095
2008-02-19 13:20:00,9.83,9.83,9.81,9.82,170290.215,6.0791,6.0791,6.0667,6.0729,170290.215
2008-02-19 13:25:00,9.82,9.83,9.81,9.82,137666.4075,6.0729,6.0791,6.0667,6.0729,137666.4075
2008-02-19 13:30:00,9.82,9.83,9.79,9.8,241193.97,6.0729,6.0791,6.0544,6.0606,241193.97
2008-02-19 13:35:00,9.81,9.81,9.8,9.8,54137.34,6.0667,6.0667,6.0606,6.0606,54137.34
2008-02-19 13:40:00,9.8,9.81,9.79,9.8,59490.4725,6.0606,6.0667,6.0544,6.0606,59490.4725
2008-02-19 13:45:00,9.8,9.81,9.79,9.81,138979.44,6.0606,6.0667,6.0544,6.0667,138979.44
2008-02-19 13:50:00,9.81,9.81,9.79,9.79,206853.12,6.0667,6.0667,6.0544,6.0544,206853.12
2008-02-19 13:55:00,9.8,9.81,9.78,9.8,260990.46,6.0606,6.0667,6.0482,6.0606,260990.46
2008-02-19 14:00:00,9.79,9.8,9.79,9.8,35754.885,6.0544,6.0606,6.0544,6.0606,35754.885
2008-02-19 14:05:00,9.79,9.8,9.78,9.79,203217.03,6.0544,6.0606,6.0482,6.0544,203217.03
2008-02-19 14:10:00,9.79,9.8,9.78,9.79,40603.005,6.0544,6.0606,6.0482,6.0544,40603.005
2008-02-19 14:15:00,9.8,9.8,9.78,9.8,224427.555,6.0606,6.0606,6.0482,6.0606,224427.555
2008-02-19 14:20:00,9.79,9.81,9.79,9.81,119586.96,6.0544,6.0667,6.0544,6.0667,119586.96
2008-02-19 14:25:00,9.8,9.81,9.79,9.8,159179.94,6.0606,6.0667,6.0544,6.0606,159179.94
2008-02-19 14:30:00,9.8,9.8,9.79,9.79,191904.75,6.0606,6.0606,6.0544,6.0544,191904.75
2008-02-19 14:35:00,9.79,9.8,9.78,9.78,290988.2025,6.0544,6.0606,6.0482,6.0482,290988.2025
2008-02-19 14:40:00,9.79,9.79,9.77,9.77,189379.6875,6.0544,6.0544,6.042,6.042,189379.6875
2008-02-19 14:45:00,9.78,9.78,9.76,9.76,105648.615,6.0482,6.0482,6.0358,6.0358,105648.615
2008-02-19 14:50:00,9.76,9.77,9.73,9.73,301997.475,6.0358,6.042,6.0173,6.0173,301997.475
2008-02-19 14:55:00,9.74,9.74,9.71,9.71,81812.025,6.0234,6.0234,6.0049,6.0049,81812.025
2008-02-19 15:00:00,9.71,9.72,9.69,9.71,258869.4075,6.0049,6.0111,5.9925,6.0049,258869.4075
2008-02-19 15:05:00,9.71,9.73,9.7,9.72,194631.8175,6.0049,6.0173,5.9987,6.0111,194631.8175
2008-02-19 15:10:00,9.72,9.73,9.71,9.73,130798.2375,6.0111,6.0173,6.0049,6.0173,130798.2375
2008-02-19 15:15:00,9.73,9.74,9.71,9.72,143423.55,6.0173,6.0234,6.0049,6.0111,143423.55
2008-02-19 15:20:00,9.73,9.73,9.69,9.71,284827.05,6.0173,6.0173,5.9925,6.0049,284827.05
2008-02-19 15:25:00,9.71,9.71,9.69,9.69,264424.545,6.0049,6.0049,5.9925,5.9925,264424.545
2008-02-19 15:30:00,9.69,9.7,9.69,9.7,124132.0725,5.9925,5.9987,5.9925,5.9987,124132.0725
2008-02-19 15:35:00,9.69,9.73,9.69,9.7,367346.0925,5.9925,6.0173,5.9925,5.9987,367346.0925
2008-02-19 15:40:00,9.71,9.72,9.7,9.72,208166.1525,6.0049,6.0111,5.9987,6.0111,208166.1525
2008-02-19 15:45:00,9.71,9.72,9.69,9.69,309572.6625,6.0049,6.0111,5.9925,5.9925,309572.6625
2008-02-19 15:50:00,9.7,9.7,9.67,9.68,292402.2375,5.9987,5.9987,5.9802,5.9863,292402.2375
2008-02-19 15:55:00,9.68,9.71,9.68,9.7,468853.605,5.9863,6.0049,5.9863,5.9987,468853.605
2008-02-20 09:30:00,9.64,9.7,9.55,9.6,446431.05,5.9616,5.9987,5.9059,5.9369,446431.05
2008-02-20 09:35:00,9.6,9.63,9.58,9.62,208974.1725,5.9369,5.9554,5.9245,5.9492,208974.1725
2008-02-20 09:40:00,9.63,9.66,9.62,9.66,248264.145,5.9554,5.974,5.9492,5.974,248264.145
2008-02-20 09:45:00,9.65,9.68,9.61,9.65,218367.405,5.9678,5.9863,5.9431,5.9678,218367.405
2008-02-20 09:50:00,9.64,9.69,9.64,9.69,240486.9525,5.9616,5.9925,5.9616,5.9925,240486.9525
2008-02-20 09:55:00,9.68,9.69,9.61,9.63,237355.875,5.9863,5.9925,5.9431,5.9554,237355.875
2008-02-20 10:00:00,9.63,9.63,9.59,9.59,110092.725,5.9554,5.9554,5.9307,5.9307,110092.725
2008-02-20 10:05:00,9.59,9.62,9.57,9.58,236042.8425,5.9307,5.9492,5.9183,5.9245,236042.8425
2008-02-20 10:10:00,9.58,9.58,9.5,9.55,574603.2225,5.9245,5.9245,5.875,5.9059,574603.2225
2008-02-20 10:15:00,9.55,9.59,9.54,9.59,186147.6075,5.9059,5.9307,5.8998,5.9307,186147.6075
2008-02-20 10:20:00,9.59,9.62,9.59,9.61,120596.985,5.9307,5.9492,5.9307,5.9431,120596.985
2008-02-20 10:25:00,9.6,9.62,9.56,9.61,469661.625,5.9369,5.9492,5.9121,5.9431,469661.625
2008-02-20 10:30:00,9.61,9.61,9.58,9.58,85448.115,5.9431,5.9431,5.9245,5.9245,85448.115
2008-02-20 10:35:00,9.58,9.62,9.57,9.61,82721.0475,5.9245,5.9492,5.9183,5.9431,82721.0475
2008-02-20 10:40:00,9.61,9.63,9.6,9.62,88175.1825,5.9431,5.9554,5.9369,5.9492,88175.1825
2008-02-20 10:45:00,9.62,9.65,9.61,9.61,224932.5675,5.9492,5.9678,5.9431,5.9431,224932.5675
2008-02-20 10:50:00,9.62,9.64,9.56,9.56,213822.2925,5.9492,5.9616,5.9121,5.9121,213822.2925
2008-02-20 10:55:00,9.57,9.59,9.54,9.55,110597.7375,5.9183,5.9307,5.8998,5.9059,110597.7375
2008-02-20 11:00:00,9.56,9.57,9.54,9.55,120293.9775,5.9121,5.9183,5.8998,5.9059,120293.9775
2008-02-20 11:05:00,9.55,9.56,9.52,9.54,248769.1575,5.9059,5.9121,5.8874,5.8998,248769.1575
2008-02-20 11:10:00,9.54,9.56,9.53,9.56,44037.09,5.8998,5.9121,5.8936,5.9121,44037.09
2008-02-20 11:15:00,9.56,9.56,9.55,9.56,86559.1425,5.9121,5.9121,5.9059,5.9121,86559.1425
2008-02-20 11:20:00,9.56,9.58,9.55,9.58,132818.2875,5.9121,5.9245,5.9059,5.9245,132818.2875
2008-02-20 11:25:00,9.58,9.58,9.57,9.58,66964.6575,5.9245,5.9245,5.9183,5.9245,66964.6575
2008-02-20 11:30:00,9.58,9.59,9.57,9.58,66358.6425,5.9245,5.9307,5.9183,5.9245,66358.6425
2008-02-20 11:35:00,9.59,9.59,9.57,9.58,106759.6425,5.9307,5.9307,5.9183,5.9245,106759.6425
2008-02-20 11:40:00,9.58,9.58,9.55,9.55,100194.48,5.9245,5.9245,5.9059,5.9059,100194.48
2008-02-20 11:45:00,9.55,9.56,9.53,9.54,136454.3775,5.9059,5.9121,5.8936,5.8998,136454.3775
2008-02-20 11:50:00,9.53,9.57,9.52,9.57,182208.51,5.8936,5.9183,5.8874,5.9183,182208.51
2008-02-20 11:55:00,9.57,9.58,9.56,9.56,58581.45,5.9183,5.9245,5.9121,5.9121,58581.45
2008-02-20 12:00:00,9.56,9.64,9.55,9.63,122516.0325,5.9121,5.9616,5.9059,5.9554,122516.0325
2008-02-20 12:05:00,9.63,9.65,9.61,9.63,95750.37,5.9554,5.9678,5.9431,5.9554,95750.37
2008-02-20 12:10:00,9.64,9.65,9.62,9.64,179279.4375,5.9616,5.9678,5.9492,5.9616,179279.4375
2008-02-20 12:15:00,9.64,9.64,9.62,9.64,81913.0275,5.9616,5.9616,5.9492,5.9616,81913.0275
2008-02-20 12:20:00,9.64,9.68,9.63,9.67,210691.215,5.9616,5.9863,5.9554,5.9802,210691.215
2008-02-20 12:25:00,9.67,9.68,9.64,9.64,92417.2875,5.9802,5.9863,5.9616,5.9616,92417.2875
2008-02-20 12:30:00,9.64,9.65,9.62,9.62,52218.2925,5.9616,5.9678,5.9492,5.9492,52218.2925
2008-02-20 12:35:00,9.62,9.64,9.62,9.64,80498.9925,5.9492,5.9616,5.9492,5.9616,80498.9925
2008-02-20 12:40:00,9.63,9.64,9.62,9.62,98477.4375,5.9554,5.9616,5.9492,5.9492,98477.4375
2008-02-20 12:45:00,9.61,9.62,9.6,9.6,32017.7925,5.9431,5.9492,5.9369,5.9369,32017.7925
2008-02-20 12:50:00,9.6,9.63,9.6,9.61,54036.3375,5.9369,5.9554,5.9369,5.9431,54036.3375
2008-02-20 12:55:00,9.61,9.62,9.59,9.6,127667.16,5.9431,5.9492,5.9307,5.9369,127667.16
2008-02-20 13:00:00,9.61,9.62,9.6,9.62,112516.785,5.9431,5.9492,5.9369,5.9492,112516.785
2008-02-20 13:05:00,9.62,9.65,9.62,9.64,126859.14,5.9492,5.9678,5.9492,5.9616,126859.14
2008-02-20 13:10:00,9.64,9.66,9.64,9.65,70297.74,5.9616,5.974,5.9616,5.9678,70297.74
2008-02-20 13:15:00,9.64,9.65,9.63,9.64,68176.6875,5.9616,5.9678,5.9554,5.9616,68176.6875
2008-02-20 13:20:00,9.63,9.64,9.6,9.6,70802.7525,5.9554,5.9616,5.9369,5.9369,70802.7525
2008-02-20 13:25:00,9.6,9.61,9.58,9.59,81105.0075,5.9369,5.9431,5.9245,5.9307,81105.0075
2008-02-20 13:30:00,9.58,9.6,9.57,9.6,73327.815,5.9245,5.9369,5.9183,5.9369,73327.815
2008-02-20 13:35:00,9.6,9.63,9.6,9.62,88579.1925,5.9369,5.9554,5.9369,5.9492,88579.1925
2008-02-20 13:40:00,9.61,9.65,9.61,9.63,173219.2875,5.9431,5.9678,5.9431,5.9554,173219.2875
2008-02-20 13:45:00,9.63,9.64,9.6,9.62,97770.42,5.9554,5.9616,5.9369,5.9492,97770.42
2008-02-20 13:50:00,9.61,9.64,9.61,9.62,75044.8575,5.9431,5.9616,5.9431,5.9492,75044.8575
2008-02-20 13:55:00,9.62,9.63,9.61,9.62,130091.22,5.9492,5.9554,5.9431,5.9492,130091.22
2008-02-20 14:00:00,9.62,9.65,9.59,9.61,274019.7825,5.9492,5.9678,5.9307,5.9431,274019.7825
2008-02-20 14:05:00,9.6,9.64,9.6,9.61,94942.35,5.9369,5.9616,5.9369,5.9431,94942.35
2008-02-20 14:10:00,9.61,9.62,9.59,9.61,113627.8125,5.9431,5.9492,5.9307,5.9431,113627.8125
2008-02-20 14:15:00,9.61,9.62,9.57,9.58,180794.475,5.9431,5.9492,5.9183,5.9245,180794.475
2008-02-20 14:20:00,9.57,9.59,9.55,9.58,128273.175,5.9183,5.9307,5.9059,5.9245,128273.175
2008-02-20 14:25:00,9.58,9.59,9.57,9.58,335631.3075,5.9245,5.9307,5.9183,5.9245,335631.3075
2008-02-20 14:30:00,9.58,9.6,9.57,9.58,175542.345,5.9245,5.9369,5.9183,5.9245,175542.345
2008-02-20 14:35:00,9.57,9.58,9.57,9.57,102113.5275,5.9183,5.9245,5.9183,5.9183,102113.5275
2008-02-20 14:40:00,9.57,9.58,9.57,9.58,27977.6925,5.9183,5.9245,5.9183,5.9245,27977.6925
2008-02-20 14:45:00,9.57,9.6,9.57,9.6,367144.0875,5.9183,5.9369,5.9183,5.9369,367144.0875
2008-02-20 14:50:00,9.6,9.64,9.59,9.62,372699.225,5.9369,5.9616,5.9307,5.9492,372699.225
2008-02-20 14:55:00,9.62,9.65,9.61,9.62,481175.91,5.9492,5.9678,5.9431,5.9492,481175.91
2008-02-20 15:00:00,9.61,9.61,9.57,9.59,302906.4975,5.9431,5.9431,5.9183,5.9307,302906.4975
2008-02-20 15:05:00,9.59,9.6,9.59,9.59,43128.0675,5.9307,5.9369,5.9307,5.9307,43128.0675
2008-02-20 15:10:00,9.6,9.62,9.59,9.59,187359.6375,5.9369,5.9492,5.9307,5.9307,187359.6375
2008-02-20 15:15:00,9.59,9.6,9.58,9.59,46663.155,5.9307,5.9369,5.9245,5.9307,46663.155
2008-02-20 15:20:00,9.58,9.61,9.58,9.59,100295.4825,5.9245,5.9431,5.9245,5.9307,100295.4825
2008-02-20 15:25:00,9.59,9.6,9.59,9.6,78074.9325,5.9307,5.9369,5.9307,5.9369,78074.9325
2008-02-20 15:30:00,9.6,9.6,9.58,9.58,87771.1725,5.9369,5.9369,5.9245,5.9245,87771.1725
2008-02-20 15:35:00,9.59,9.61,9.57,9.61,168876.18,5.9307,5.9431,5.9183,5.9431,168876.18
2008-02-20 15:40:00,9.61,9.63,9.6,9.61,152816.7825,5.9431,5.9554,5.9369,5.9431,152816.7825
2008-02-20 15:45:00,9.61,9.62,9.59,9.62,227053.62,5.9431,5.9492,5.9307,5.9492,227053.62
2008-02-20 15:50:00,9.62,9.65,9.6,9.64,379264.3875,5.9492,5.9678,5.9369,5.9616,379264.3875
2008-02-20 15:55:00,9.65,9.65,9.63,9.65,432593.7075,5.9678,5.9678,5.9554,5.9678,432593.7075
2008-02-21 09:30:00,9.75,9.8,9.74,9.78,172007.2575,6.0296,6.0606,6.0234,6.0482,172007.2575
2008-02-21 09:35:00,9.77,9.79,9.75,9.79,319268.9025,6.042,6.0544,6.0296,6.0544,319268.9025
2008-02-21 09:40:00,9.79,9.82,9.78,9.81,260889.4575,6.0544,6.0729,6.0482,6.0667,260889.4575
2008-02-21 09:45:00,9.81,9.84,9.81,9.82,147766.6575,6.0667,6.0853,6.0667,6.0729,147766.6575
2008-02-21 09:50:00,9.81,9.82,9.8,9.8,65247.615,6.0667,6.0729,6.0606,6.0606,65247.615
2008-02-21 09:55:00,9.81,9.82,9.79,9.8,204833.07,6.0667,6.0729,6.0544,6.0606,204833.07
2008-02-21 10:00:00,9.8,9.8,9.75,9.79,313309.755,6.0606,6.0606,6.0296,6.0544,313309.755
2008-02-21 10:05:00,9.78,9.78,9.74,9.74,891044.055,6.0482,6.0482,6.0234,6.0234,891044.055
2008-02-21 10:10:00,9.74,9.76,9.74,9.75,213317.28,6.0234,6.0358,6.0234,6.0296,213317.28
2008-02-21 10:15:00,9.75,9.78,9.74,9.77,215135.325,6.0296,6.0482,6.0234,6.042,215135.325
2008-02-21 10:20:00,9.77,9.79,9.76,9.78,283312.0125,6.042,6.0544,6.0358,6.0482,283312.0125
2008-02-21 10:25:00,9.77,9.78,9.74,9.77,165240.09,6.042,6.0482,6.0234,6.042,165240.09
2008-02-21 10:30:00,9.78,9.78,9.75,9.77,120798.99,6.0482,6.0482,6.0296,6.042,120798.99
2008-02-21 10:35:00,9.77,9.77,9.75,9.76,79892.9775,6.042,6.042,6.0296,6.0358,79892.9775
2008-02-21 10:40:00,9.75,9.75,9.73,9.74,103224.555,6.0296,6.0296,6.0173,6.0234,103224.555
2008-02-21 10:45:00,9.73,9.76,9.73,9.76,170088.21,6.0173,6.0358,6.0173,6.0358,170088.21
2008-02-21 10:50:00,9.76,9.77,9.73,9.75,196348.86,6.0358,6.042,6.0173,6.0296,196348.86
2008-02-21 10:55:00,9.75,9.75,9.69,9.69,172209.2625,6.0296,6.0296,5.9925,5.9925,172209.2625
2008-02-21 11:00:00,9.69,9.72,9.69,9.71,81711.0225,5.9925,6.0111,5.9925,6.0049,81711.0225
2008-02-21 11:05:00,9.71,9.71,9.69,9.69,174128.31,6.0049,6.0049,5.9925,5.9925,174128.31
2008-02-21 11:10:00,9.7,9.7,9.68,9.69,69489.72,5.9987,5.9987,5.9863,5.9925,69489.72
2008-02-21 11:15:00,9.7,9.71,9.69,9.7,64035.585,5.9987,6.0049,5.9925,5.9987,64035.585
2008-02-21 11:20:00,9.71,9.73,9.7,9.72,160492.9725,6.0049,6.0173,5.9987,6.0111,160492.9725
2008-02-21 11:25:00,9.72,9.73,9.72,9.73,40502.0025,6.0111,6.0173,6.0111,6.0173,40502.0025
2008-02-21 11:30:00,9.72,9.76,9.72,9.75,41714.0325,6.0111,6.0358,6.0111,6.0296,41714.0325
2008-02-21 11:35:00,9.75,9.75,9.73,9.74,45047.115,6.0296,6.0296,6.0173,6.0234,45047.115
2008-02-21 11:40:00,9.74,9.75,9.72,9.72,22725.5625,6.0234,6.0296,6.0111,6.0111,22725.5625
2008-02-21 11:45:00,9.72,9.73,9.72,9.73,105446.61,6.0111,6.0173,6.0111,6.0173,105446.61
2008-02-21 11:50:00,9.72,9.73,9.71,9.71,47370.1725,6.0111,6.0173,6.0049,6.0049,47370.1725
2008-02-21 11:55:00,9.72,9.72,9.71,9.71,147463.65,6.0111,6.0111,6.0049,6.0049,147463.65
2008-02-21 12:00:00,9.72,9.72,9.71,9.71,34542.855,6.0111,6.0111,6.0049,6.0049,34542.855
2008-02-21 12:05:00,9.71,9.72,9.68,9.7,65550.6225,6.0049,6.0111,5.9863,5.9987,65550.6225
2008-02-21 12:10:00,9.69,9.7,9.68,9.69,212711.265,5.9925,5.9987,5.9863,5.9925,212711.265
2008-02-21 12:15:00,9.69,9.69,9.67,9.68,164432.07,5.9925,5.9925,5.9802,5.9863,164432.07
2008-02-21 12:20:00,9.67,9.68,9.65,9.67,113122.8,5.9802,5.9863,5.9678,5.9802,113122.8
2008-02-21 12:25:00,9.68,9.68,9.67,9.68,23028.57,5.9863,5.9863,5.9802,5.9863,23028.57
2008-02-21 12:30:00,9.68,9.68,9.66,9.68,51309.27,5.9863,5.9863,5.974,5.9863,51309.27
2008-02-21 12:35:00,9.67,9.68,9.67,9.67,18180.45,5.9802,5.9863,5.9802,5.9802,18180.45
2008-02-21 12:40:00,9.67,9.69,9.67,9.68,86761.1475,5.9802,5.9925,5.9802,5.9863,86761.1475
2008-02-21 12:45:00,9.69,9.7,9.67,9.67,367851.105,5.9925,5.9987,5.9802,5.9802,367851.105
2008-02-21 12:50:00,9.67,9.67,9.65,9.65,164937.0825,5.9802,5.9802,5.9678,5.9678,164937.0825
2008-02-21 12:55:00,9.66,9.67,9.65,9.67,117465.9075,5.974,5.9802,5.9678,5.9802,117465.9075
2008-02-21 13:00:00,9.68,9.68,9.65,9.66,122112.0225,5.9863,5.9863,5.9678,5.974,122112.0225
2008-02-21 13:05:00,9.65,9.66,9.63,9.64,126455.13,5.9678,5.974,5.9554,5.9616,126455.13
2008-02-21 13:10:00,9.64,9.65,9.62,9.63,131707.26,5.9616,5.9678,5.9492,5.9554,131707.26
2008-02-21 13:15:00,9.63,9.64,9.62,9.64,55955.385,5.9554,5.9616,5.9492,5.9616,55955.385
2008-02-21 13:20:00,9.63,9.64,9.61,9.61,244729.0575,5.9554,5.9616,5.9431,5.9431,244729.0575
2008-02-21 13:25:00,9.61,9.62,9.6,9.61,138979.44,5.9431,5.9492,5.9369,5.9431,138979.44
2008-02-21 13:30:00,9.61,9.62,9.58,9.59,156048.8625,5.9431,5.9492,5.9245,5.9307,156048.8625
2008-02-21 13:35:00,9.59,9.59,9.54,9.57,314925.795,5.9307,5.9307,5.8998,5.9183,314925.795
2008-02-21 13:40:00,9.57,9.59,9.57,9.58,73327.815,5.9183,5.9307,5.9183,5.9245,73327.815
2008-02-21 13:45:00,9.59,9.59,9.56,9.57,122213.025,5.9307,5.9307,5.9121,5.9183,122213.025
2008-02-21 13:50:00,9.57,9.58,9.56,9.56,59894.4825,5.9183,5.9245,5.9121,5.9121,59894.4825
2008-02-21 13:55:00,9.56,9.57,9.53,9.54,340075.4175,5.9121,5.9183,5.8936,5.8998,340075.4175
2008-02-21 14:00:00,9.55,9.57,9.54,9.56,264929.5575,5.9059,5.9183,5.8998,5.9121,264929.5575
2008-02-21 14:05:00,9.57,9.57,9.56,9.57,99184.455,5.9183,5.9183,5.9121,5.9183,99184.455
2008-02-21 14:10:00,9.56,9.57,9.49,9.51,760649.8275,5.9121,5.9183,5.8688,5.8812,760649.8275
2008-02-21 14:15:00,9.52,9.53,9.5,9.53,701967.375,5.8874,5.8936,5.875,5.8936,701967.375
2008-02-21 14:20:00,9.53,9.55,9.51,9.53,506325.5325,5.8936,5.9059,5.8812,5.8936,506325.5325
2008-02-21 14:25:00,9.54,9.54,9.52,9.53,853269.12,5.8998,5.8998,5.8874,5.8936,853269.12
2008-02-21 14:30:00,9.52,9.57,9.52,9.57,347549.6025,5.8874,5.9183,5.8874,5.9183,347549.6025
2008-02-21 14:35:00,9.57,9.57,9.56,9.56,50703.255,5.9183,5.9183,5.9121,5.9121,50703.255
2008-02-21 14:40:00,9.56,9.56,9.52,9.53,562886.9325,5.9121,5.9121,5.8874,5.8936,562886.9325
2008-02-21 14:45:00,9.52,9.53,9.51,9.51,68176.6875,5.8874,5.8936,5.8812,5.8812,68176.6875
2008-02-21 14:50:00,9.51,9.53,9.49,9.5,785193.435,5.8812,5.8936,5.8688,5.875,785193.435
2008-02-21 14:55:00,9.5,9.51,9.5,9.51,295937.325,5.875,5.8812,5.875,5.8812,295937.325
2008-02-21 15:00:00,9.51,9.52,9.5,9.5,219579.435,5.8812,5.8874,5.875,5.875,219579.435
2008-02-21 15:05:00,9.5,9.51,9.48,9.49,404919.0225,5.875,5.8812,5.8627,5.8688,404919.0225
2008-02-21 15:10:00,9.49,9.52,9.48,9.52,201095.9775,5.8688,5.8874,5.8627,5.8874,201095.9775
2008-02-21 15:15:00,9.52,9.53,9.51,9.53,183622.545,5.8874,5.8936,5.8812,5.8936,183622.545
2008-02-21 15:20:00,9.53,9.56,9.52,9.56,337752.36,5.8936,5.9121,5.8874,5.9121,337752.36
2008-02-21 15:25:00,9.56,9.57,9.54,9.55,363811.005,5.9121,5.9183,5.8998,5.9059,363811.005
2008-02-21 15:30:00,9.55,9.55,9.54,9.54,146655.63,5.9059,5.9059,5.8998,5.8998,146655.63
2008-02-21 15:35:00,9.54,9.55,9.51,9.52,532990.1925,5.8998,5.9059,5.8812,5.8874,532990.1925
2008-02-21 15:40:00,9.52,9.52,9.49,9.5,298866.3975,5.8874,5.8874,5.8688,5.875,298866.3975
2008-02-21 15:45:00,9.5,9.52,9.49,9.52,350276.67,5.875,5.8874,5.8688,5.8874,350276.67
2008-02-21 15:50:00,9.52,9.52,9.46,9.48,566927.0325,5.8874,5.8874,5.8503,5.8627,566927.0325
2008-02-21 15:55:00,9.47,9.51,9.47,9.51,727521.0075,5.8565,5.8812,5.8565,5.8812,727521.0075
2008-02-22 09:30:00,9.53,9.63,9.53,9.56,141605.505,5.8936,5.9554,5.8936,5.9121,141605.505
2008-02-22 09:35:00,9.57,9.59,9.55,9.56,88478.19,5.9183,5.9307,5.9059,5.9121,88478.19
2008-02-22 09:40:00,9.57,9.59,9.52,9.54,186248.61,5.9183,5.9307,5.8874,5.8998,186248.61
2008-02-22 09:45:00,9.54,9.55,9.52,9.53,107466.66,5.8998,5.9059,5.8874,5.8936,107466.66
2008-02-22 09:50:00,9.53,9.55,9.53,9.54,56763.405,5.8936,5.9059,5.8936,5.8998,56763.405
2008-02-22 09:55:00,9.53,9.55,9.52,9.52,61611.525,5.8936,5.9059,5.8874,5.8874,61611.525
2008-02-22 10:00:00,9.52,9.53,9.49,9.5,132313.275,5.8874,5.8936,5.8688,5.875,132313.275
2008-02-22 10:05:00,9.5,9.51,9.48,9.48,349266.645,5.875,5.8812,5.8627,5.8627,349266.645
2008-02-22 10:10:00,9.48,9.48,9.47,9.48,75347.865,5.8627,5.8627,5.8565,5.8627,75347.865
2008-02-22 10:15:00,9.48,9.48,9.43,9.45,197358.885,5.8627,5.8627,5.8317,5.8441,197358.885
2008-02-22 10:20:00,9.45,9.46,9.41,9.42,332298.225,5.8441,5.8503,5.8194,5.8256,332298.225
2008-02-22 10:25:00,9.42,9.48,9.41,9.47,708330.5325,5.8256,5.8627,5.8194,5.8565,708330.5325
2008-02-22 10:30:00,9.48,9.48,9.43,9.43,176855.3775,5.8627,5.8627,5.8317,5.8317,176855.3775
2008-02-22 10:35:00,9.42,9.45,9.4,9.4,398353.86,5.8256,5.8441,5.8132,5.8132,398353.86
2008-02-22 10:40:00,9.4,9.41,9.38,9.41,262909.5075,5.8132,5.8194,5.8008,5.8194,262909.5075
2008-02-22 10:45:00,9.4,9.45,9.4,9.44,271595.7225,5.8132,5.8441,5.8132,5.8379,271595.7225
2008-02-22 10:50:00,9.44,9.46,9.43,9.43,175845.3525,5.8379,5.8503,5.8317,5.8317,175845.3525
2008-02-22 10:55:00,9.43,9.45,9.41,9.43,173724.3,5.8317,5.8441,5.8194,5.8317,173724.3
2008-02-22 11:00:00,9.43,9.46,9.43,9.44,150897.735,5.8317,5.8503,5.8317,5.8379,150897.735
2008-02-22 11:05:00,9.43,9.44,9.42,9.42,208267.155,5.8317,5.8379,5.8256,5.8256,208267.155
2008-02-22 11:10:00,9.42,9.44,9.4,9.44,532788.1875,5.8256,5.8379,5.8132,5.8379,532788.1875
2008-02-22 11:15:00,9.43,9.46,9.43,9.44,81408.015,5.8317,5.8503,5.8317,5.8379,81408.015
2008-02-22 11:20:00,9.45,9.45,9.44,9.45,54238.3425,5.8441,5.8441,5.8379,5.8441,54238.3425
2008-02-22 11:25:00,9.45,9.48,9.45,9.48,267353.6175,5.8441,5.8627,5.8441,5.8627,267353.6175
2008-02-22 11:30:00,9.48,9.48,9.47,9.47,119384.955,5.8627,5.8627,5.8565,5.8565,119384.955
2008-02-22 11:35:00,9.47,9.48,9.47,9.48,109587.7125,5.8565,5.8627,5.8565,5.8627,109587.7125
2008-02-22 11:40:00,9.48,9.48,9.43,9.44,72822.8025,5.8627,5.8627,5.8317,5.8379,72822.8025
2008-02-22 11:45:00,9.44,9.44,9.43,9.44,61813.53,5.8379,5.8379,5.8317,5.8379,61813.53
2008-02-22 11:50:00,9.44,9.46,9.43,9.45,44845.11,5.8379,5.8503,5.8317,5.8441,44845.11
2008-02-22 11:55:00,9.46,9.46,9.44,9.44,44138.0925,5.8503,5.8503,5.8379,5.8379,44138.0925
2008-02-22 12:00:00,9.45,9.46,9.44,9.44,52824.3075,5.8441,5.8503,5.8379,5.8379,52824.3075
2008-02-22 12:05:00,9.45,9.45,9.44,9.44,149786.7075,5.8441,5.8441,5.8379,5.8379,149786.7075
2008-02-22 12:10:00,9.44,9.45,9.41,9.42,175441.3425,5.8379,5.8441,5.8194,5.8256,175441.3425
2008-02-22 12:15:00,9.42,9.42,9.41,9.42,57167.415,5.8256,5.8256,5.8194,5.8256,57167.415
2008-02-22 12:20:00,9.42,9.43,9.41,9.42,40299.9975,5.8256,5.8317,5.8194,5.8256,40299.9975
2008-02-22 12:25:00,9.42,9.43,9.42,9.42,40502.0025,5.8256,5.8317,5.8256,5.8256,40502.0025
2008-02-22 12:30:00,9.42,9.43,9.41,9.42,88680.195,5.8256,5.8317,5.8194,5.8256,88680.195
2008-02-22 12:35:00,9.42,9.44,9.42,9.43,91104.255,5.8256,5.8379,5.8256,5.8317,91104.255
2008-02-22 12:40:00,9.44,9.45,9.43,9.45,44340.0975,5.8379,5.8441,5.8317,5.8441,44340.0975
2008-02-22 12:45:00,9.45,9.46,9.44,9.44,76357.89,5.8441,5.8503,5.8379,5.8379,76357.89
2008-02-22 12:50:00,9.44,9.45,9.42,9.42,64439.595,5.8379,5.8441,5.8256,5.8256,64439.595
2008-02-22 12:55:00,9.42,9.43,9.42,9.42,33532.83,5.8256,5.8317,5.8256,5.8256,33532.83
2008-02-22 13:00:00,9.42,9.44,9.42,9.43,89488.215,5.8256,5.8379,5.8256,5.8317,89488.215
2008-02-22 13:05:00,9.43,9.44,9.43,9.43,13534.335,5.8317,5.8379,5.8317,5.8317,13534.335
2008-02-22 13:10:00,9.43,9.44,9.42,9.43,199681.9425,5.8317,5.8379,5.8256,5.8317,199681.9425
2008-02-22 13:15:00,9.43,9.45,9.41,9.44,764487.9225,5.8317,5.8441,5.8194,5.8379,764487.9225
2008-02-22 13:20:00,9.44,9.45,9.42,9.44,683786.925,5.8379,5.8441,5.8256,5.8379,683786.925
2008-02-22 13:25:00,9.44,9.46,9.43,9.44,153826.8075,5.8379,5.8503,5.8317,5.8379,153826.8075
2008-02-22 13:30:00,9.44,9.44,9.41,9.42,239577.93,5.8379,5.8379,5.8194,5.8256,239577.93
2008-02-22 13:35:00,9.42,9.43,9.41,9.42,101507.5125,5.8256,5.8317,5.8194,5.8256,101507.5125
2008-02-22 13:40:00,9.43,9.43,9.41,9.42,209580.1875,5.8317,5.8317,5.8194,5.8256,209580.1875
2008-02-22 13:45:00,9.42,9.43,9.41,9.43,34643.8575,5.8256,5.8317,5.8194,5.8317,34643.8575
2008-02-22 13:50:00,9.43,9.44,9.42,9.43,53834.3325,5.8317,5.8379,5.8256,5.8317,53834.3325
2008-02-22 13:55:00,9.44,9.45,9.42,9.42,71105.76,5.8379,5.8441,5.8256,5.8256,71105.76
2008-02-22 14:00:00,9.42,9.43,9.4,9.4,615105.225,5.8256,5.8317,5.8132,5.8132,615105.225
2008-02-22 14:05:00,9.41,9.42,9.4,9.41,106153.6275,5.8194,5.8256,5.8132,5.8194,106153.6275
2008-02-22 14:10:00,9.42,9.42,9.41,9.41,27977.6925,5.8256,5.8256,5.8194,5.8194,27977.6925
2008-02-22 14:15:00,9.42,9.44,9.41,9.43,223518.5325,5.8256,5.8379,5.8194,5.8317,223518.5325
2008-02-22 14:20:00,9.43,9.43,9.42,9.43,15453.3825,5.8317,5.8317,5.8256,5.8317,15453.3825
2008-02-22 14:25:00,9.43,9.43,9.42,9.43,5656.14,5.8317,5.8317,5.8256,5.8317,5656.14
2008-02-22 14:30:00,9.42,9.44,9.42,9.43,76862.9025,5.8256,5.8379,5.8256,5.8317,76862.9025
2008-02-22 14:35:00,9.43,9.46,9.43,9.45,45552.1275,5.8317,5.8503,5.8317,5.8441,45552.1275
2008-02-22 14:40:00,9.45,9.47,9.44,9.46,90700.245,5.8441,5.8565,5.8379,5.8503,90700.245
2008-02-22 14:45:00,9.46,9.47,9.45,9.46,56864.4075,5.8503,5.8565,5.8441,5.8503,56864.4075
2008-02-22 14:50:00,9.46,9.46,9.45,9.45,18584.46,5.8503,5.8503,5.8441,5.8441,18584.46
2008-02-22 14:55:00,9.46,9.48,9.45,9.47,80094.9825,5.8503,5.8627,5.8441,5.8565,80094.9825
2008-02-22 15:00:00,9.47,9.48,9.47,9.48,69085.71,5.8565,5.8627,5.8565,5.8627,69085.71
2008-02-22 15:05:00,9.48,9.48,9.48,9.48,41815.035,5.8627,5.8627,5.8627,5.8627,41815.035
2008-02-22 15:10:00,9.48,9.48,9.44,9.45,218468.4075,5.8627,5.8627,5.8379,5.8441,218468.4075
2008-02-22 15:15:00,9.44,9.44,9.42,9.43,47774.1825,5.8379,5.8379,5.8256,5.8317,47774.1825
2008-02-22 15:20:00,9.42,9.43,9.42,9.42,23432.58,5.8256,5.8317,5.8256,5.8256,23432.58
2008-02-22 15:25:00,9.43,9.48,9.43,9.48,93730.32,5.8317,5.8627,5.8317,5.8627,93730.32
2008-02-22 15:30:00,9.48,9.52,9.48,9.52,369770.1525,5.8627,5.8874,5.8627,5.8874,369770.1525
2008-02-22 15:35:00,9.53,9.58,9.52,9.58,236446.8525,5.8936,5.9245,5.8874,5.9245,236446.8525
2008-02-22 15:40:00,9.58,9.6,9.56,9.57,285231.06,5.9245,5.9369,5.9121,5.9183,285231.06
2008-02-22 15:45:00,9.57,9.57,9.55,9.57,233113.77,5.9183,5.9183,5.9059,5.9183,233113.77
2008-02-22 15:50:00,9.57,9.58,9.55,9.57,178471.4175,5.9183,5.9245,5.9059,5.9183,178471.4175
2008-02-22 15:55:00,9.58,9.61,9.57,9.6,413302.23,5.9245,5.9431,5.9183,5.9369,413302.23
2008-02-25 09:30:00,9.66,9.69,9.62,9.65,376638.3225,5.974,5.9925,5.9492,5.9678,376638.3225
2008-02-25 09:35:00,9.65,9.65,9.56,9.58,128273.175,5.9678,5.9678,5.9121,5.9245,128273.175
2008-02-25 09:40:00,9.57,9.6,9.52,9.59,323511.0075,5.9183,5.9369,5.8874,5.9307,323511.0075
2008-02-25 09:45:00,9.59,9.59,9.57,9.59,74034.8325,5.9307,5.9307,5.9183,5.9307,74034.8325
2008-02-25 09:50:00,9.58,9.59,9.56,9.57,117566.91,5.9245,5.9307,5.9121,5.9183,117566.91
2008-02-25 09:55:00,9.57,9.59,9.57,9.59,127162.1475,5.9183,5.9307,5.9183,5.9307,127162.1475
2008-02-25 10:00:00,9.59,9.64,9.58,9.62,242203.995,5.9307,5.9616,5.9245,5.9492,242203.995
2008-02-25 10:05:00,9.62,9.66,9.62,9.66,166048.11,5.9492,5.974,5.9492,5.974,166048.11
2008-02-25 10:10:00,9.66,9.7,9.65,9.69,216650.3625,5.974,5.9987,5.9678,5.9925,216650.3625
2008-02-25 10:15:00,9.68,9.71,9.65,9.65,247254.12,5.9863,6.0049,5.9678,5.9678,247254.12
2008-02-25 10:20:00,9.66,9.68,9.65,9.66,194025.8025,5.974,5.9863,5.9678,5.974,194025.8025
2008-02-25 10:25:00,9.67,9.71,9.67,9.7,105345.6075,5.9802,6.0049,5.9802,5.9987,105345.6075
2008-02-25 10:30:00,9.71,9.72,9.68,9.68,101204.505,6.0049,6.0111,5.9863,5.9863,101204.505
2008-02-25 10:35:00,9.69,9.7,9.67,9.67,339974.415,5.9925,5.9987,5.9802,5.9802,339974.415
2008-02-25 10:40:00,9.67,9.68,9.66,9.67,60601.5,5.9802,5.9863,5.974,5.9802,60601.5
2008-02-25 10:45:00,9.67,9.69,9.67,9.67,174128.31,5.9802,5.9925,5.9802,5.9802,174128.31
2008-02-25 10:50:00,9.68,9.69,9.67,9.67,127162.1475,5.9863,5.9925,5.9802,5.9802,127162.1475
2008-02-25 10:55:00,9.68,9.68,9.66,9.67,175441.3425,5.9863,5.9863,5.974,5.9802,175441.3425
2008-02-25 11:00:00,9.67,9.67,9.63,9.65,191298.735,5.9802,5.9802,5.9554,5.9678,191298.735
2008-02-25 11:05:00,9.64,9.66,9.64,9.64,100699.4925,5.9616,5.974,5.9616,5.9616,100699.4925
2008-02-25 11:10:00,9.64,9.66,9.64,9.66,95952.375,5.9616,5.974,5.9616,5.974,95952.375
2008-02-25 11:15:00,9.65,9.66,9.63,9.64,54238.3425,5.9678,5.974,5.9554,5.9616,54238.3425
2008-02-25 11:20:00,9.64,9.66,9.63,9.66,585612.495,5.9616,5.974,5.9554,5.974,585612.495
2008-02-25 11:25:00,9.67,9.68,9.66,9.68,64843.605,5.9802,5.9863,5.974,5.9863,64843.605
2008-02-25 11:30:00,9.67,9.69,9.66,9.69,78781.95,5.9802,5.9925,5.974,5.9925,78781.95
2008-02-25 11:35:00,9.69,9.69,9.66,9.67,127768.1625,5.9925,5.9925,5.974,5.9802,127768.1625
2008-02-25 11:40:00,9.67,9.68,9.66,9.68,47269.17,5.9802,5.9863,5.974,5.9863,47269.17
2008-02-25 11:45:00,9.68,9.69,9.68,9.68,53935.335,5.9863,5.9925,5.9863,5.9863,53935.335
2008-02-25 11:50:00,9.69,9.69,9.67,9.67,103628.565,5.9925,5.9925,5.9802,5.9802,103628.565
2008-02-25 11:55:00,9.67,9.68,9.66,9.67,186450.615,5.9802,5.9863,5.974,5.9802,186450.615
2008-02-25 12:00:00,9.68,9.68,9.66,9.66,216751.365,5.9863,5.9863,5.974,5.974,216751.365
2008-02-25 12:05:00,9.66,9.68,9.66,9.68,54036.3375,5.974,5.9863,5.974,5.9863,54036.3375
2008-02-25 12:10:00,9.67,9.69,9.67,9.69,109789.7175,5.9802,5.9925,5.9802,5.9925,109789.7175
2008-02-25 12:15:00,9.69,9.69,9.65,9.65,136555.38,5.9925,5.9925,5.9678,5.9678,136555.38
2008-02-25 12:20:00,9.65,9.66,9.64,9.65,871045.56,5.9678,5.974,5.9616,5.9678,871045.56
2008-02-25 12:25:00,9.65,9.65,9.64,9.64,71913.78,5.9678,5.9678,5.9616,5.9616,71913.78
2008-02-25 12:30:00,9.64,9.64,9.62,9.63,79892.9775,5.9616,5.9616,5.9492,5.9554,79892.9775
2008-02-25 12:35:00,9.62,9.64,9.62,9.62,60500.4975,5.9492,5.9616,5.9492,5.9492,60500.4975
2008-02-25 12:40:00,9.63,9.64,9.62,9.63,71509.77,5.9554,5.9616,5.9492,5.9554,71509.77
2008-02-25 12:45:00,9.63,9.66,9.62,9.66,190894.725,5.9554,5.974,5.9492,5.974,190894.725
2008-02-25 12:50:00,9.66,9.66,9.64,9.64,63227.565,5.974,5.974,5.9616,5.9616,63227.565
2008-02-25 12:55:00,9.65,9.65,9.64,9.64,9898.245,5.9678,5.9678,5.9616,5.9616,9898.245
2008-02-25 13:00:00,9.64,9.64,9.62,9.62,42320.0475,5.9616,5.9616,5.9492,5.9492,42320.0475
2008-02-25 13:05:00,9.63,9.66,9.62,9.65,110698.74,5.9554,5.974,5.9492,5.9678,110698.74
2008-02-25 13:10:00,9.65,9.65,9.63,9.64,43532.0775,5.9678,5.9678,5.9554,5.9616,43532.0775
2008-02-25 13:15:00,9.64,9.64,9.63,9.63,7575.1875,5.9616,5.9616,5.9554,5.9554,7575.1875
2008-02-25 13:20:00,9.64,9.64,9.63,9.64,39693.9825,5.9616,5.9616,5.9554,5.9616,39693.9825
2008-02-25 13:25:00,9.63,9.64,9.61,9.62,67671.675,5.9554,5.9616,5.9431,5.9492,67671.675
2008-02-25 13:30:00,9.62,9.64,9.6,9.6,159684.9525,5.9492,5.9616,5.9369,5.9369,159684.9525
2008-02-25 13:35:00,9.6,9.6,9.58,9.58,131000.2425,5.9369,5.9369,5.9245,5.9245,131000.2425
2008-02-25 13:40:00,9.58,9.61,9.58,9.61,131404.2525,5.9245,5.9431,5.9245,5.9431,131404.2525
2008-02-25 13:45:00,9.61,9.62,9.6,9.61,107870.67,5.9431,5.9492,5.9369,5.9431,107870.67
2008-02-25 13:50:00,9.61,9.64,9.6,9.63,160593.975,5.9431,5.9616,5.9369,5.9554,160593.975
2008-02-25 13:55:00,9.64,9.64,9.63,9.63,29492.73,5.9616,5.9616,5.9554,5.9554,29492.73
2008-02-25 14:00:00,9.63,9.63,9.61,9.62,57470.4225,5.9554,5.9554,5.9431,5.9492,57470.4225
2008-02-25 14:05:00,9.63,9.63,9.61,9.63,49491.225,5.9554,5.9554,5.9431,5.9554,49491.225
2008-02-25 14:10:00,9.62,9.64,9.62,9.64,43128.0675,5.9492,5.9616,5.9492,5.9616,43128.0675
2008-02-25 14:15:00,9.64,9.65,9.62,9.62,35653.8825,5.9616,5.9678,5.9492,5.9492,35653.8825
2008-02-25 14:20:00,9.63,9.64,9.61,9.61,155947.86,5.9554,5.9616,5.9431,5.9431,155947.86
2008-02-25 14:25:00,9.62,9.71,9.62,9.71,218569.41,5.9492,6.0049,5.9492,6.0049,218569.41
2008-02-25 14:30:00,9.7,9.74,9.69,9.72,308360.6325,5.9987,6.0234,5.9925,6.0111,308360.6325
2008-02-25 14:35:00,9.72,9.72,9.67,9.71,222104.4975,6.0111,6.0111,5.9802,6.0049,222104.4975
2008-02-25 14:40:00,9.7,9.71,9.64,9.64,97568.415,5.9987,6.0049,5.9616,5.9616,97568.415
2008-02-25 14:45:00,9.63,9.67,9.63,9.66,123728.0625,5.9554,5.9802,5.9554,5.974,123728.0625
2008-02-25 14:50:00,9.66,9.7,9.65,9.69,136151.37,5.974,5.9987,5.9678,5.9925,136151.37
2008-02-25 14:55:00,9.7,9.7,9.67,9.69,63025.56,5.9987,5.9987,5.9802,5.9925,63025.56
2008-02-25 15:00:00,9.69,9.72,9.68,9.69,259677.4275,5.9925,6.0111,5.9863,5.9925,259677.4275
2008-02-25 15:05:00,9.69,9.71,9.68,9.68,375325.29,5.9925,6.0049,5.9863,5.9863,375325.29
2008-02-25 15:10:00,9.68,9.69,9.65,9.67,222003.495,5.9863,5.9925,5.9678,5.9802,222003.495
2008-02-25 15:15:00,9.68,9.71,9.67,9.7,188672.67,5.9863,6.0049,5.9802,5.9987,188672.67
2008-02-25 15:20:00,9.69,9.71,9.68,9.7,119182.95,5.9925,6.0049,5.9863,5.9987,119182.95
2008-02-25 15:25:00,9.7,9.75,9.7,9.75,177360.39,5.9987,6.0296,5.9987,6.0296,177360.39
2008-02-25 15:30:00,9.75,9.78,9.74,9.76,262000.485,6.0296,6.0482,6.0234,6.0358,262000.485
2008-02-25 15:35:00,9.77,9.77,9.74,9.76,301290.4575,6.042,6.042,6.0234,6.0358,301290.4575
2008-02-25 15:40:00,9.76,9.78,9.71,9.74,841956.84,6.0358,6.0482,6.0049,6.0234,841956.84
2008-02-25 15:45:00,9.75,9.75,9.72,9.75,557937.81,6.0296,6.0296,6.0111,6.0296,557937.81
2008-02-25 15:50:00,9.75,9.77,9.74,9.75,217054.3725,6.0296,6.042,6.0234,6.0296,217054.3725
2008-02-25 15:55:00,9.75,9.8,9.74,9.78,421180.425,6.0296,6.0606,6.0234,6.0482,421180.425
2008-02-26 09:30:00,9.83,9.83,9.74,9.82,320278.9275,6.0791,6.0791,6.0234,6.0729,320278.9275
2008-02-26 09:35:00,9.82,9.84,9.81,9.81,216044.3475,6.0729,6.0853,6.0667,6.0667,216044.3475
2008-02-26 09:40:00,9.82,9.83,9.81,9.83,134131.32,6.0729,6.0791,6.0667,6.0791,134131.32
2008-02-26 09:45:00,9.83,9.85,9.82,9.85,138575.43,6.0791,6.0915,6.0729,6.0915,138575.43
2008-02-26 09:50:00,9.85,9.86,9.83,9.84,187662.645,6.0915,6.0977,6.0791,6.0853,187662.645
2008-02-26 09:55:00,9.84,9.86,9.84,9.85,60702.5025,6.0853,6.0977,6.0853,6.0915,60702.5025
2008-02-26 10:00:00,9.85,9.85,9.8,9.83,335429.3025,6.0915,6.0915,6.0606,6.0791,335429.3025
2008-02-26 10:05:00,9.83,9.85,9.82,9.85,399363.885,6.0791,6.0915,6.0729,6.0915,399363.885
2008-02-26 10:10:00,9.85,9.86,9.83,9.85,172613.2725,6.0915,6.0977,6.0791,6.0915,172613.2725
2008-02-26 10:15:00,9.85,9.86,9.84,9.84,193217.7825,6.0915,6.0977,6.0853,6.0853,193217.7825
2008-02-26 10:20:00,9.84,9.85,9.82,9.84,104638.59,6.0853,6.0915,6.0729,6.0853,104638.59
2008-02-26 10:25:00,9.84,9.84,9.82,9.83,86862.15,6.0853,6.0853,6.0729,6.0791,86862.15
2008-02-26 10:30:00,9.83,9.86,9.82,9.86,222508.5075,6.0791,6.0977,6.0729,6.0977,222508.5075
2008-02-26 10:35:00,9.86,9.86,9.84,9.84,65853.63,6.0977,6.0977,6.0853,6.0853,65853.63
2008-02-26 10:40:00,9.84,9.85,9.82,9.84,198671.9175,6.0853,6.0915,6.0729,6.0853,198671.9175
2008-02-26 10:45:00,9.85,9.87,9.83,9.87,181097.4825,6.0915,6.1038,6.0791,6.1038,181097.4825
2008-02-26 10:50:00,9.86,9.91,9.86,9.9,460167.39,6.0977,6.1286,6.0977,6.1224,460167.39
2008-02-26 10:55:00,9.9,9.93,9.87,9.88,296341.335,6.1224,6.1409,6.1038,6.11,296341.335
2008-02-26 11:00:00,9.88,9.9,9.85,9.9,262606.5,6.11,6.1224,6.0915,6.1224,262606.5
2008-02-26 11:05:00,9.89,9.91,9.87,9.88,186854.625,6.1162,6.1286,6.1038,6.11,186854.625
2008-02-26 11:10:00,9.88,9.89,9.86,9.89,166149.1125,6.11,6.1162,6.0977,6.1162,166149.1125
2008-02-26 11:15:00,9.89,9.89,9.86,9.89,118273.9275,6.1162,6.1162,6.0977,6.1162,118273.9275
2008-02-26 11:20:00,9.89,9.92,9.88,9.9,121809.015,6.1162,6.1348,6.11,6.1224,121809.015
2008-02-26 11:25:00,9.91,9.91,9.89,9.89,61914.5325,6.1286,6.1286,6.1162,6.1162,61914.5325
2008-02-26 11:30:00,9.9,9.93,9.89,9.93,289372.1625,6.1224,6.1409,6.1162,6.1409,289372.1625
2008-02-26 11:35:00,9.93,9.95,9.93,9.94,129182.1975,6.1409,6.1533,6.1409,6.1471,129182.1975
2008-02-26 11:40:00,9.94,9.94,9.92,9.93,126758.1375,6.1471,6.1471,6.1348,6.1409,126758.1375
2008-02-26 11:45:00,9.93,9.95,9.92,9.95,134737.335,6.1409,6.1533,6.1348,6.1533,134737.335
2008-02-26 11:50:00,9.94,9.97,9.94,9.95,219377.43,6.1471,6.1657,6.1471,6.1533,219377.43
2008-02-26 11:55:00,9.94,9.97,9.94,9.97,50400.2475,6.1471,6.1657,6.1471,6.1657,50400.2475
2008-02-26 12:00:00,9.96,9.98,9.95,9.97,181400.49,6.1595,6.1719,6.1533,6.1657,181400.49
2008-02-26 12:05:00,9.98,10.04,9.97,10.02,537131.295,6.1719,6.209,6.1657,6.1966,537131.295
2008-02-26 12:10:00,10.03,10.04,10.0,10.02,134636.3325,6.2028,6.209,6.1842,6.1966,134636.3325
2008-02-26 12:15:00,10.02,10.02,9.99,10.01,273009.7575,6.1966,6.1966,6.1781,6.1904,273009.7575
2008-02-26 12:20:00,10.01,10.07,10.0,10.05,566119.0125,6.1904,6.2275,6.1842,6.2152,566119.0125
2008-02-26 12:25:00,10.05,10.09,10.05,10.05,568947.0825,6.2152,6.2399,6.2152,6.2152,568947.0825
2008-02-26 12:30:00,10.06,10.07,10.02,10.04,378961.38,6.2213,6.2275,6.1966,6.209,378961.38
2008-02-26 12:35:00,10.04,10.04,10.03,10.04,37572.93,6.209,6.209,6.2028,6.209,37572.93
2008-02-26 12:40:00,10.04,10.04,10.02,10.03,148170.6675,6.209,6.209,6.1966,6.2028,148170.6675
2008-02-26 12:45:00,10.04,10.04,10.02,10.03,44946.1125,6.209,6.209,6.1966,6.2028,44946.1125
2008-02-26 12:50:00,10.03,10.04,9.99,10.01,231093.72,6.2028,6.209,6.1781,6.1904,231093.72
2008-02-26 12:55:00,10.01,10.03,10.0,10.03,172411.2675,6.1904,6.2028,6.1842,6.2028,172411.2675
2008-02-26 13:00:00,10.03,10.06,10.03,10.06,180895.4775,6.2028,6.2213,6.2028,6.2213,180895.4775
2008-02-26 13:05:00,10.06,10.06,10.04,10.05,109486.71,6.2213,6.2213,6.209,6.2152,109486.71
2008-02-26 13:10:00,10.05,10.05,10.04,10.05,34542.855,6.2152,6.2152,6.209,6.2152,34542.855
2008-02-26 13:15:00,10.05,10.07,10.05,10.06,87872.175,6.2152,6.2275,6.2152,6.2213,87872.175
2008-02-26 13:20:00,10.06,10.06,10.02,10.02,84135.0825,6.2213,6.2213,6.1966,6.1966,84135.0825
2008-02-26 13:25:00,10.02,10.03,10.02,10.03,43330.0725,6.1966,6.2028,6.1966,6.2028,43330.0725
2008-02-26 13:30:00,10.03,10.04,10.02,10.04,112415.7825,6.2028,6.209,6.1966,6.209,112415.7825
2008-02-26 13:35:00,10.04,10.04,10.03,10.04,100194.48,6.209,6.209,6.2028,6.209,100194.48
2008-02-26 13:40:00,10.03,10.05,10.03,10.03,95548.365,6.2028,6.2152,6.2028,6.2028,95548.365
2008-02-26 13:45:00,10.04,10.04,10.02,10.04,108577.6875,6.209,6.209,6.1966,6.209,108577.6875
2008-02-26 13:50:00,10.04,10.06,10.03,10.04,115344.855,6.209,6.2213,6.2028,6.209,115344.855
2008-02-26 13:55:00,10.04,10.05,10.02,10.02,47774.1825,6.209,6.2152,6.1966,6.1966,47774.1825
2008-02-26 14:00:00,10.02,10.04,10.01,10.03,61611.525,6.1966,6.209,6.1904,6.2028,61611.525
2008-02-26 14:05:00,10.04,10.04,10.02,10.02,40198.995,6.209,6.209,6.1966,6.1966,40198.995
2008-02-26 14:10:00,10.03,10.04,10.01,10.02,96154.38,6.2028,6.209,6.1904,6.1966,96154.38
2008-02-26 14:15:00,10.02,10.03,10.01,10.03,185743.5975,6.1966,6.2028,6.1904,6.2028,185743.5975
2008-02-26 14:20:00,10.02,10.03,10.02,10.03,19998.495,6.1966,6.2028,6.1966,6.2028,19998.495
2008-02-26 14:25:00,10.03,10.03,10.02,10.03,201297.9825,6.2028,6.2028,6.1966,6.2028,201297.9825
2008-02-26 14:30:00,10.03,10.05,10.02,10.05,326541.0825,6.2028,6.2152,6.1966,6.2152,326541.0825
2008-02-26 14:35:00,10.05,10.08,10.05,10.05,220185.45,6.2152,6.2337,6.2152,6.2152,220185.45
2008-02-26 14:40:00,10.06,10.06,10.04,10.04,77468.9175,6.2213,6.2213,6.209,6.209,77468.9175
2008-02-26 14:45:00,10.04,10.06,10.03,10.06,115748.865,6.209,6.2213,6.2028,6.2213,115748.865
2008-02-26 14:50:00,10.06,10.08,10.05,10.07,145039.59,6.2213,6.2337,6.2152,6.2275,145039.59
2008-02-26 14:55:00,10.07,10.07,10.05,10.07,180693.4725,6.2275,6.2275,6.2152,6.2275,180693.4725
2008-02-26 15:00:00,10.07,10.07,10.02,10.02,175744.35,6.2275,6.2275,6.1966,6.1966,175744.35
2008-02-26 15:05:00,10.02,10.03,10.0,10.01,60096.4875,6.1966,6.2028,6.1842,6.1904,60096.4875
2008-02-26 15:10:00,10.01,10.02,9.97,10.0,342600.48,6.1904,6.1966,6.1657,6.1842,342600.48
2008-02-26 15:15:00,10.0,10.02,9.97,9.98,261697.4775,6.1842,6.1966,6.1657,6.1719,261697.4775
2008-02-26 15:20:00,9.99,9.99,9.97,9.99,170997.2325,6.1781,6.1781,6.1657,6.1781,170997.2325
2008-02-26 15:25:00,9.98,10.01,9.96,10.0,358356.87,6.1719,6.1904,6.1595,6.1842,358356.87
2008-02-26 15:30:00,10.01,10.04,10.0,10.01,563795.955,6.1904,6.209,6.1842,6.1904,563795.955
2008-02-26 15:35:00,10.01,10.04,9.98,9.98,324723.0375,6.1904,6.209,6.1719,6.1719,324723.0375
2008-02-26 15:40:00,9.98,10.0,9.97,9.99,186349.6125,6.1719,6.1842,6.1657,6.1781,186349.6125
2008-02-26 15:45:00,9.99,10.0,9.97,9.99,194126.805,6.1781,6.1842,6.1657,6.1781,194126.805
2008-02-26 15:50:00,10.0,10.05,9.99,10.04,662677.4025,6.1842,6.2152,6.1781,6.209,662677.4025
2008-02-26 15:55:00,10.05,10.07,10.04,10.04,561674.9025,6.2152,6.2275,6.209,6.209,561674.9025
2008-02-27 09:30:00,9.91,10.09,9.91,9.99,243517.0275,6.1286,6.2399,6.1286,6.1781,243517.0275
2008-02-27 09:35:00,9.99,10.0,9.98,10.0,245436.075,6.1781,6.1842,6.1719,6.1842,245436.075
2008-02-27 09:40:00,10.0,10.02,9.98,9.99,314723.79,6.1842,6.1966,6.1719,6.1781,314723.79
2008-02-27 09:45:00,9.98,10.01,9.97,10.0,420574.41,6.1719,6.1904,6.1657,6.1842,420574.41
2008-02-27 09:50:00,10.0,10.01,9.98,9.99,184531.5675,6.1842,6.1904,6.1719,6.1781,184531.5675
2008-02-27 09:55:00,9.99,10.01,9.98,9.98,148776.6825,6.1781,6.1904,6.1719,6.1719,148776.6825
2008-02-27 10:00:00,9.98,9.99,9.96,9.99,228972.6675,6.1719,6.1781,6.1595,6.1781,228972.6675
2008-02-27 10:05:00,9.99,9.99,9.95,9.97,109587.7125,6.1781,6.1781,6.1533,6.1657,109587.7125
2008-02-27 10:10:00,9.97,9.99,9.96,9.98,173320.29,6.1657,6.1781,6.1595,6.1719,173320.29
2008-02-27 10:15:00,9.98,10.02,9.97,10.01,482791.95,6.1719,6.1966,6.1657,6.1904,482791.95
2008-02-27 10:20:00,10.0,10.01,9.99,10.0,290685.195,6.1842,6.1904,6.1781,6.1842,290685.195
2008-02-27 10:25:00,9.99,10.0,9.98,9.98,75448.8675,6.1781,6.1842,6.1719,6.1719,75448.8675
2008-02-27 10:30:00,9.98,10.0,9.97,10.0,85852.125,6.1719,6.1842,6.1657,6.1842,85852.125
2008-02-27 10:35:00,10.0,10.06,10.0,10.05,250284.195,6.1842,6.2213,6.1842,6.2152,250284.195
2008-02-27 10:40:00,10.04,10.12,10.04,10.11,264121.5375,6.209,6.2584,6.209,6.2523,264121.5375
2008-02-27 10:45:00,10.11,10.18,10.11,10.16,417140.325,6.2523,6.2956,6.2523,6.2832,417140.325
2008-02-27 10:50:00,10.16,10.18,10.14,10.14,164735.0775,6.2832,6.2956,6.2708,6.2708,164735.0775
2008-02-27 10:55:00,10.15,10.16,10.11,10.13,239173.92,6.277,6.2832,6.2523,6.2646,239173.92
2008-02-27 11:00:00,10.13,10.15,10.12,10.14,111203.7525,6.2646,6.277,6.2584,6.2708,111203.7525
2008-02-27 11:05:00,10.15,10.17,10.14,10.15,129889.215,6.277,6.2894,6.2708,6.277,129889.215
2008-02-27 11:10:00,10.15,10.17,10.14,10.17,223518.5325,6.277,6.2894,6.2708,6.2894,223518.5325
2008-02-27 11:15:00,10.17,10.2,10.13,10.19,235537.83,6.2894,6.3079,6.2646,6.3017,235537.83
2008-02-27 11:20:00,10.19,10.2,10.16,10.17,219074.4225,6.3017,6.3079,6.2832,6.2894,219074.4225
2008-02-27 11:25:00,10.17,10.19,10.14,10.15,171805.2525,6.2894,6.3017,6.2708,6.277,171805.2525
2008-02-27 11:30:00,10.15,10.17,10.15,10.16,75852.8775,6.277,6.2894,6.277,6.2832,75852.8775
2008-02-27 11:35:00,10.15,10.17,10.15,10.17,116758.89,6.277,6.2894,6.277,6.2894,116758.89
2008-02-27 11:40:00,10.17,10.18,10.16,10.17,79993.98,6.2894,6.2956,6.2832,6.2894,79993.98
2008-02-27 11:45:00,10.18,10.2,10.17,10.19,77771.925,6.2956,6.3079,6.2894,6.3017,77771.925
2008-02-27 11:50:00,10.18,10.19,10.17,10.19,107466.66,6.2956,6.3017,6.2894,6.3017,107466.66
2008-02-27 11:55:00,10.18,10.19,10.16,10.16,222912.5175,6.2956,6.3017,6.2832,6.2832,222912.5175
2008-02-27 12:00:00,10.16,10.17,10.14,10.16,112516.785,6.2832,6.2894,6.2708,6.2832,112516.785
2008-02-27 12:05:00,10.16,10.17,10.13,10.13,78377.94,6.2832,6.2894,6.2646,6.2646,78377.94
2008-02-27 12:10:00,10.14,10.16,10.14,10.14,96356.385,6.2708,6.2832,6.2708,6.2708,96356.385
2008-02-27 12:15:00,10.15,10.15,10.12,10.12,100295.4825,6.277,6.277,6.2584,6.2584,100295.4825
2008-02-27 12:20:00,10.13,10.13,10.1,10.11,56965.41,6.2646,6.2646,6.2461,6.2523,56965.41
2008-02-27 12:25:00,10.11,10.12,10.1,10.11,44138.0925,6.2523,6.2584,6.2461,6.2523,44138.0925
2008-02-27 12:30:00,10.11,10.13,10.1,10.1,68883.705,6.2523,6.2646,6.2461,6.2461,68883.705
2008-02-27 12:35:00,10.09,10.12,10.09,10.12,145140.5925,6.2399,6.2584,6.2399,6.2584,145140.5925
2008-02-27 12:40:00,10.12,10.14,10.1,10.13,89690.22,6.2584,6.2708,6.2461,6.2646,89690.22
2008-02-27 12:45:00,10.13,10.13,10.1,10.11,28785.7125,6.2646,6.2646,6.2461,6.2523,28785.7125
2008-02-27 12:50:00,10.1,10.11,10.07,10.11,267858.63,6.2461,6.2523,6.2275,6.2523,267858.63
2008-02-27 12:55:00,10.11,10.11,10.09,10.1,57066.4125,6.2523,6.2523,6.2399,6.2461,57066.4125
2008-02-27 13:00:00,10.1,10.13,10.09,10.12,176047.3575,6.2461,6.2646,6.2399,6.2584,176047.3575
2008-02-27 13:05:00,10.11,10.12,10.09,10.1,123930.0675,6.2523,6.2584,6.2399,6.2461,123930.0675
2008-02-27 13:10:00,10.1,10.11,10.09,10.1,121101.9975,6.2461,6.2523,6.2399,6.2461,121101.9975
2008-02-27 13:15:00,10.09,10.1,10.08,10.08,147564.6525,6.2399,6.2461,6.2337,6.2337,147564.6525
2008-02-27 13:20:00,10.08,10.08,10.07,10.07,72923.805,6.2337,6.2337,6.2275,6.2275,72923.805
2008-02-27 13:25:00,10.07,10.09,10.07,10.08,80802.0,6.2275,6.2399,6.2275,6.2337,80802.0
2008-02-27 13:30:00,10.09,10.12,10.08,10.1,330177.1725,6.2399,6.2584,6.2337,6.2461,330177.1725
2008-02-27 13:35:00,10.1,10.1,10.08,10.09,188672.67,6.2461,6.2461,6.2337,6.2399,188672.67
2008-02-27 13:40:00,10.1,10.1,10.07,10.08,70499.745,6.2461,6.2461,6.2275,6.2337,70499.745
2008-02-27 13:45:00,10.07,10.08,10.05,10.07,87771.1725,6.2275,6.2337,6.2152,6.2275,87771.1725
2008-02-27 13:50:00,10.07,10.09,10.07,10.08,231699.735,6.2275,6.2399,6.2275,6.2337,231699.735
2008-02-27 13:55:00,10.08,10.09,10.08,10.09,29189.7225,6.2337,6.2399,6.2337,6.2399,29189.7225
2008-02-27 14:00:00,10.08,10.09,10.02,10.04,202106.0025,6.2337,6.2399,6.1966,6.209,202106.0025
2008-02-27 14:05:00,10.04,10.04,10.01,10.02,74943.855,6.209,6.209,6.1904,6.1966,74943.855
2008-02-27 14:10:00,10.02,10.03,10.01,10.02,99992.475,6.1966,6.2028,6.1904,6.1966,99992.475
2008-02-27 14:15:00,10.02,10.03,10.02,10.03,28482.705,6.1966,6.2028,6.1966,6.2028,28482.705
2008-02-27 14:20:00,10.02,10.02,9.96,9.99,157765.905,6.1966,6.1966,6.1595,6.1781,157765.905
2008-02-27 14:25:00,9.99,10.0,9.98,9.98,86458.14,6.1781,6.1842,6.1719,6.1719,86458.14
2008-02-27 14:30:00,9.99,10.0,9.98,9.99,126657.135,6.1781,6.1842,6.1719,6.1781,126657.135
2008-02-27 14:35:00,9.99,10.01,9.99,10.0,98578.44,6.1781,6.1904,6.1781,6.1842,98578.44
2008-02-27 14:40:00,10.01,10.05,10.0,10.04,110294.73,6.1904,6.2152,6.1842,6.209,110294.73
2008-02-27 14:45:00,10.04,10.06,10.04,10.04,69388.7175,6.209,6.2213,6.209,6.209,69388.7175
2008-02-27 14:50:00,10.04,10.04,10.02,10.03,122415.03,6.209,6.209,6.1966,6.2028,122415.03
2008-02-27 14:55:00,10.04,10.05,10.01,10.05,141302.4975,6.209,6.2152,6.1904,6.2152,141302.4975
2008-02-27 15:00:00,10.05,10.06,10.04,10.06,133121.295,6.2152,6.2213,6.209,6.2213,133121.295
2008-02-27 15:05:00,10.06,10.06,10.03,10.04,147968.6625,6.2213,6.2213,6.2028,6.209,147968.6625
2008-02-27 15:10:00,10.03,10.05,10.03,10.04,86155.1325,6.2028,6.2152,6.2028,6.209,86155.1325
2008-02-27 15:15:00,10.04,10.07,10.03,10.05,129889.215,6.209,6.2275,6.2028,6.2152,129889.215
2008-02-27 15:20:00,10.06,10.07,10.04,10.05,144635.58,6.2213,6.2275,6.209,6.2152,144635.58
2008-02-27 15:25:00,10.05,10.08,10.05,10.07,235032.8175,6.2152,6.2337,6.2152,6.2275,235032.8175
2008-02-27 15:30:00,10.07,10.07,10.05,10.06,67267.665,6.2275,6.2275,6.2152,6.2213,67267.665
2008-02-27 15:35:00,10.05,10.1,10.05,10.1,464914.5075,6.2152,6.2461,6.2152,6.2461,464914.5075
2008-02-27 15:40:00,10.09,10.1,10.07,10.09,891347.0625,6.2399,6.2461,6.2275,6.2399,891347.0625
2008-02-27 15:45:00,10.09,10.12,10.07,10.09,259172.415,6.2399,6.2584,6.2275,6.2399,259172.415
2008-02-27 15:50:00,10.09,10.1,10.08,10.09,134535.33,6.2399,6.2461,6.2337,6.2399,134535.33
2008-02-27 15:55:00,10.09,10.15,10.08,10.14,862460.3475,6.2399,6.277,6.2337,6.2708,862460.3475
2008-02-28 09:30:00,10.05,10.1,10.01,10.09,187864.65,6.2152,6.2461,6.1904,6.2399,187864.65
2008-02-28 09:35:00,10.07,10.09,10.05,10.08,111405.7575,6.2275,6.2399,6.2152,6.2337,111405.7575
2008-02-28 09:40:00,10.08,10.11,10.06,10.06,133424.3025,6.2337,6.2523,6.2213,6.2213,133424.3025
2008-02-28 09:45:00,10.06,10.07,10.01,10.05,191096.73,6.2213,6.2275,6.1904,6.2152,191096.73
2008-02-28 09:50:00,10.04,10.09,10.02,10.07,157361.895,6.209,6.2399,6.1966,6.2275,157361.895
2008-02-28 09:55:00,10.07,10.07,10.04,10.05,180491.4675,6.2275,6.2275,6.209,6.2152,180491.4675
2008-02-28 10:00:00,10.06,10.06,10.03,10.04,348458.625,6.2213,6.2213,6.2028,6.209,348458.625
2008-02-28 10:05:00,10.04,10.05,9.97,9.97,180996.48,6.209,6.2152,6.1657,6.1657,180996.48
2008-02-28 10:10:00,9.98,10.03,9.97,10.03,434815.7625,6.1719,6.2028,6.1657,6.2028,434815.7625
2008-02-28 10:15:00,10.03,10.06,10.02,10.04,78478.9425,6.2028,6.2213,6.1966,6.209,78478.9425
2008-02-28 10:20:00,10.04,10.05,10.01,10.04,304118.5275,6.209,6.2152,6.1904,6.209,304118.5275
2008-02-28 10:25:00,10.03,10.08,10.03,10.08,249274.17,6.2028,6.2337,6.2028,6.2337,249274.17
2008-02-28 10:30:00,10.08,10.08,10.05,10.05,85751.1225,6.2337,6.2337,6.2152,6.2152,85751.1225
2008-02-28 10:35:00,10.06,10.08,10.05,10.08,79589.97,6.2213,6.2337,6.2152,6.2337,79589.97
2008-02-28 10:40:00,10.08,10.1,10.08,10.08,104032.575,6.2337,6.2461,6.2337,6.2337,104032.575
2008-02-28 10:45:00,10.08,10.09,10.06,10.06,295634.3175,6.2337,6.2399,6.2213,6.2213,295634.3175
2008-02-28 10:50:00,10.06,10.06,10.05,10.05,119283.9525,6.2213,6.2213,6.2152,6.2152,119283.9525
2008-02-28 10:55:00,10.06,10.08,10.05,10.07,266040.585,6.2213,6.2337,6.2152,6.2275,266040.585
2008-02-28 11:00:00,10.08,10.08,10.03,10.05,369366.1425,6.2337,6.2337,6.2028,6.2152,369366.1425
2008-02-28 11:05:00,10.04,10.05,10.0,10.01,178976.43,6.209,6.2152,6.1842,6.1904,178976.43
2008-02-28 11:10:00,10.01,10.02,9.99,10.02,242810.01,6.1904,6.1966,6.1781,6.1966,242810.01
2008-02-28 11:15:00,10.02,10.03,9.99,10.0,89690.22,6.1966,6.2028,6.1781,6.1842,89690.22
2008-02-28 11:20:00,10.01,10.01,9.96,9.96,119283.9525,6.1904,6.1904,6.1595,6.1595,119283.9525
2008-02-28 11:25:00,9.96,9.99,9.95,9.99,294018.2775,6.1595,6.1781,6.1533,6.1781,294018.2775
2008-02-28 11:30:00,9.98,9.99,9.96,9.97,184127.5575,6.1719,6.1781,6.1595,6.1657,184127.5575
2008-02-28 11:35:00,9.98,9.99,9.96,9.98,119283.9525,6.1719,6.1781,6.1595,6.1719,119283.9525
2008-02-28 11:40:00,9.98,9.98,9.95,9.96,106961.6475,6.1719,6.1719,6.1533,6.1595,106961.6475
2008-02-28 11:45:00,9.96,9.97,9.96,9.96,123930.0675,6.1595,6.1657,6.1595,6.1595,123930.0675
2008-02-28 11:50:00,9.96,9.96,9.93,9.94,152311.77,6.1595,6.1595,6.1409,6.1471,152311.77
2008-02-28 11:55:00,9.94,9.97,9.94,9.97,136454.3775,6.1471,6.1657,6.1471,6.1657,136454.3775
2008-02-28 12:00:00,9.97,9.97,9.95,9.95,57874.4325,6.1657,6.1657,6.1533,6.1533,57874.4325
2008-02-28 12:05:00,9.95,9.95,9.93,9.94,155341.845,6.1533,6.1533,6.1409,6.1471,155341.845
2008-02-28 12:10:00,9.95,9.95,9.92,9.93,142211.52,6.1533,6.1533,6.1348,6.1409,142211.52
2008-02-28 12:15:00,9.92,9.93,9.92,9.92,63227.565,6.1348,6.1409,6.1348,6.1348,63227.565
2008-02-28 12:20:00,9.91,9.94,9.91,9.94,136858.3875,6.1286,6.1471,6.1286,6.1471,136858.3875
2008-02-28 12:25:00,9.94,9.95,9.92,9.94,117566.91,6.1471,6.1533,6.1348,6.1471,117566.91
2008-02-28 12:30:00,9.95,9.96,9.94,9.96,105850.62,6.1533,6.1595,6.1471,6.1595,105850.62
2008-02-28 12:35:00,9.96,9.98,9.96,9.98,235739.835,6.1595,6.1719,6.1595,6.1719,235739.835
2008-02-28 12:40:00,9.98,9.98,9.96,9.96,94942.35,6.1719,6.1719,6.1595,6.1595,94942.35
2008-02-28 12:45:00,9.96,9.98,9.96,9.98,106153.6275,6.1595,6.1719,6.1595,6.1719,106153.6275
2008-02-28 12:50:00,9.97,9.98,9.97,9.97,107163.6525,6.1657,6.1719,6.1657,6.1657,107163.6525
2008-02-28 12:55:00,9.98,9.98,9.96,9.96,86458.14,6.1719,6.1719,6.1595,6.1595,86458.14
2008-02-28 13:00:00,9.96,9.97,9.94,9.96,85044.105,6.1595,6.1657,6.1471,6.1595,85044.105
2008-02-28 13:05:00,9.96,9.98,9.94,9.98,187662.645,6.1595,6.1719,6.1471,6.1719,187662.645
2008-02-28 13:10:00,9.98,9.99,9.97,9.98,84539.0925,6.1719,6.1781,6.1657,6.1719,84539.0925
2008-02-28 13:15:00,9.97,9.98,9.95,9.95,190894.725,6.1657,6.1719,6.1533,6.1533,190894.725
2008-02-28 13:20:00,9.95,9.97,9.93,9.94,836098.695,6.1533,6.1657,6.1409,6.1471,836098.695
2008-02-28 13:25:00,9.94,9.95,9.91,9.91,337045.3425,6.1471,6.1533,6.1286,6.1286,337045.3425
2008-02-28 13:30:00,9.91,9.94,9.91,9.94,290887.2,6.1286,6.1471,6.1286,6.1471,290887.2
2008-02-28 13:35:00,9.94,9.94,9.92,9.93,64641.6,6.1471,6.1471,6.1348,6.1409,64641.6
2008-02-28 13:40:00,9.93,9.93,9.91,9.93,66156.6375,6.1409,6.1409,6.1286,6.1409,66156.6375
2008-02-28 13:45:00,9.93,9.94,9.92,9.94,61005.51,6.1409,6.1471,6.1348,6.1471,61005.51
2008-02-28 13:50:00,9.94,9.95,9.93,9.94,75751.875,6.1471,6.1533,6.1409,6.1471,75751.875
2008-02-28 13:55:00,9.94,9.95,9.93,9.95,61813.53,6.1471,6.1533,6.1409,6.1533,61813.53
2008-02-28 14:00:00,9.95,9.95,9.92,9.92,70297.74,6.1533,6.1533,6.1348,6.1348,70297.74
2008-02-28 14:05:00,9.92,9.93,9.92,9.93,71610.7725,6.1348,6.1409,6.1348,6.1409,71610.7725
2008-02-28 14:10:00,9.93,9.94,9.92,9.93,111708.765,6.1409,6.1471,6.1348,6.1409,111708.765
2008-02-28 14:15:00,9.94,9.97,9.94,9.97,125243.1,6.1471,6.1657,6.1471,6.1657,125243.1
2008-02-28 14:20:00,9.97,10.01,9.96,9.97,306340.5825,6.1657,6.1904,6.1595,6.1657,306340.5825
2008-02-28 14:25:00,9.97,9.98,9.96,9.97,126859.14,6.1657,6.1719,6.1595,6.1657,126859.14
2008-02-28 14:30:00,9.97,9.97,9.96,9.97,265030.56,6.1657,6.1657,6.1595,6.1657,265030.56
2008-02-28 14:35:00,9.96,9.98,9.95,9.98,217559.385,6.1595,6.1719,6.1533,6.1719,217559.385
2008-02-28 14:40:00,9.98,9.98,9.96,9.97,44138.0925,6.1719,6.1719,6.1595,6.1657,44138.0925
2008-02-28 14:45:00,9.97,9.99,9.96,9.97,149079.69,6.1657,6.1781,6.1595,6.1657,149079.69
2008-02-28 14:50:00,9.97,9.99,9.97,9.97,102416.535,6.1657,6.1781,6.1657,6.1657,102416.535
2008-02-28 14:55:00,9.98,10.0,9.97,10.0,171704.25,6.1719,6.1842,6.1657,6.1842,171704.25
2008-02-28 15:00:00,10.0,10.0,9.96,9.97,185844.6,6.1842,6.1842,6.1595,6.1657,185844.6
2008-02-28 15:05:00,9.96,9.96,9.94,9.96,96861.3975,6.1595,6.1595,6.1471,6.1595,96861.3975
2008-02-28 15:10:00,9.95,9.96,9.95,9.96,27169.6725,6.1533,6.1595,6.1533,6.1595,27169.6725
2008-02-28 15:15:00,9.95,9.96,9.92,9.93,90599.2425,6.1533,6.1595,6.1348,6.1409,90599.2425
2008-02-28 15:20:00,9.94,9.95,9.92,9.95,212206.2525,6.1471,6.1533,6.1348,6.1533,212206.2525
2008-02-28 15:25:00,9.96,9.96,9.93,9.94,221801.49,6.1595,6.1595,6.1409,6.1471,221801.49
2008-02-28 15:30:00,9.94,9.95,9.93,9.95,116051.8725,6.1471,6.1533,6.1409,6.1533,116051.8725
2008-02-28 15:35:00,9.95,9.95,9.94,9.95,31613.7825,6.1533,6.1533,6.1471,6.1533,31613.7825
2008-02-28 15:40:00,9.95,9.96,9.94,9.95,222811.515,6.1533,6.1595,6.1471,6.1533,222811.515
2008-02-28 15:45:00,9.94,9.95,9.93,9.95,241597.98,6.1471,6.1533,6.1409,6.1533,241597.98
2008-02-28 15:50:00,9.95,9.96,9.94,9.95,164937.0825,6.1533,6.1595,6.1471,6.1533,164937.0825
2008-02-28 15:55:00,9.94,9.96,9.93,9.93,333207.2475,6.1471,6.1595,6.1409,6.1409,333207.2475
2008-02-29 09:30:00,9.81,9.88,9.81,9.85,93326.31,6.0667,6.11,6.0667,6.0915,93326.31
2008-02-29 09:35:00,9.85,9.88,9.84,9.87,98780.445,6.0915,6.11,6.0853,6.1038,98780.445
2008-02-29 09:40:00,9.86,9.87,9.8,9.8,188571.6675,6.0977,6.1038,6.0606,6.0606,188571.6675
2008-02-29 09:45:00,9.81,9.81,9.79,9.81,197055.8775,6.0667,6.0667,6.0544,6.0667,197055.8775
2008-02-29 09:50:00,9.8,9.82,9.79,9.79,392192.7075,6.0606,6.0729,6.0544,6.0544,392192.7075
2008-02-29 09:55:00,9.79,9.81,9.79,9.8,299472.4125,6.0544,6.0667,6.0544,6.0606,299472.4125
2008-02-29 10:00:00,9.8,9.82,9.8,9.82,102113.5275,6.0606,6.0729,6.0606,6.0729,102113.5275
2008-02-29 10:05:00,9.82,9.82,9.76,9.76,258768.405,6.0729,6.0729,6.0358,6.0358,258768.405
2008-02-29 10:10:00,9.76,9.76,9.69,9.7,271191.7125,6.0358,6.0358,5.9925,5.9987,271191.7125
2008-02-29 10:15:00,9.7,9.73,9.68,9.72,170795.2275,5.9987,6.0173,5.9863,6.0111,170795.2275
2008-02-29 10:20:00,9.72,9.73,9.68,9.7,318965.895,6.0111,6.0173,5.9863,5.9987,318965.895
2008-02-29 10:25:00,9.7,9.7,9.66,9.67,193419.7875,5.9987,5.9987,5.974,5.9802,193419.7875
2008-02-29 10:30:00,9.68,9.68,9.65,9.67,193722.795,5.9863,5.9863,5.9678,5.9802,193722.795
2008-02-29 10:35:00,9.67,9.68,9.64,9.66,73226.8125,5.9802,5.9863,5.9616,5.974,73226.8125
2008-02-29 10:40:00,9.66,9.71,9.66,9.7,354518.775,5.974,6.0049,5.974,5.9987,354518.775
2008-02-29 10:45:00,9.7,9.72,9.68,9.7,100295.4825,5.9987,6.0111,5.9863,5.9987,100295.4825
2008-02-29 10:50:00,9.69,9.74,9.68,9.72,120596.985,5.9925,6.0234,5.9863,6.0111,120596.985
2008-02-29 10:55:00,9.73,9.76,9.72,9.76,112213.7775,6.0173,6.0358,6.0111,6.0358,112213.7775
2008-02-29 11:00:00,9.75,9.76,9.73,9.74,124536.0825,6.0296,6.0358,6.0173,6.0234,124536.0825
2008-02-29 11:05:00,9.74,9.78,9.73,9.78,87670.17,6.0234,6.0482,6.0173,6.0482,87670.17
2008-02-29 11:10:00,9.79,9.79,9.74,9.77,145544.6025,6.0544,6.0544,6.0234,6.042,145544.6025
2008-02-29 11:15:00,9.76,9.8,9.75,9.78,155139.84,6.0358,6.0606,6.0296,6.0482,155139.84
2008-02-29 11:20:00,9.78,9.78,9.76,9.76,143827.56,6.0482,6.0482,6.0358,6.0358,143827.56
2008-02-29 11:25:00,9.76,9.77,9.71,9.72,320177.925,6.0358,6.042,6.0049,6.0111,320177.925
2008-02-29 11:30:00,9.71,9.75,9.7,9.74,87165.1575,6.0049,6.0296,5.9987,6.0234,87165.1575
2008-02-29 11:35:00,9.74,9.75,9.71,9.71,125445.105,6.0234,6.0296,6.0049,6.0049,125445.105
2008-02-29 11:40:00,9.71,9.74,9.71,9.71,141302.4975,6.0049,6.0234,6.0049,6.0049,141302.4975
2008-02-29 11:45:00,9.72,9.73,9.7,9.7,98275.4325,6.0111,6.0173,5.9987,5.9987,98275.4325
2008-02-29 11:50:00,9.7,9.72,9.69,9.72,53127.315,5.9987,6.0111,5.9925,6.0111,53127.315
2008-02-29 11:55:00,9.72,9.73,9.69,9.71,60096.4875,6.0111,6.0173,5.9925,6.0049,60096.4875
2008-02-29 12:00:00,9.71,9.72,9.7,9.7,77973.93,6.0049,6.0111,5.9987,5.9987,77973.93
2008-02-29 12:05:00,9.71,9.73,9.71,9.73,21412.53,6.0049,6.0173,6.0049,6.0173,21412.53
2008-02-29 12:10:00,9.73,9.73,9.72,9.72,52420.2975,6.0173,6.0173,6.0111,6.0111,52420.2975
2008-02-29 12:15:00,9.72,9.75,9.7,9.73,189379.6875,6.0111,6.0296,5.9987,6.0173,189379.6875
2008-02-29 12:20:00,9.74,9.75,9.74,9.75,26361.6525,6.0234,6.0296,6.0234,6.0296,26361.6525
2008-02-29 12:25:00,9.75,9.8,9.75,9.79,138676.4325,6.0296,6.0606,6.0296,6.0544,138676.4325
2008-02-29 12:30:00,9.79,9.8,9.77,9.79,76559.895,6.0544,6.0606,6.042,6.0544,76559.895
2008-02-29 12:35:00,9.8,9.8,9.77,9.78,42421.05,6.0606,6.0606,6.042,6.0482,42421.05
2008-02-29 12:40:00,9.78,9.79,9.76,9.76,79488.9675,6.0482,6.0544,6.0358,6.0358,79488.9675
2008-02-29 12:45:00,9.77,9.79,9.77,9.78,36663.9075,6.042,6.0544,6.042,6.0482,36663.9075
2008-02-29 12:50:00,9.78,9.78,9.77,9.78,18079.4475,6.0482,6.0482,6.042,6.0482,18079.4475
2008-02-29 12:55:00,9.78,9.79,9.77,9.78,83832.075,6.0482,6.0544,6.042,6.0482,83832.075
2008-02-29 13:00:00,9.78,9.81,9.77,9.81,58581.45,6.0482,6.0667,6.042,6.0667,58581.45
2008-02-29 13:05:00,9.82,9.82,9.77,9.78,198065.9025,6.0729,6.0729,6.042,6.0482,198065.9025
2008-02-29 13:10:00,9.78,9.78,9.74,9.75,124839.09,6.0482,6.0482,6.0234,6.0296,124839.09
2008-02-29 13:15:00,9.74,9.78,9.74,9.76,87771.1725,6.0234,6.0482,6.0234,6.0358,87771.1725
2008-02-29 13:20:00,9.76,9.78,9.76,9.76,21008.52,6.0358,6.0482,6.0358,6.0358,21008.52
2008-02-29 13:25:00,9.76,9.77,9.75,9.77,65449.62,6.0358,6.042,6.0296,6.042,65449.62
2008-02-29 13:30:00,9.77,9.77,9.7,9.71,95245.3575,6.042,6.042,5.9987,6.0049,95245.3575
2008-02-29 13:35:00,9.72,9.72,9.69,9.72,74539.845,6.0111,6.0111,5.9925,6.0111,74539.845
2008-02-29 13:40:00,9.72,9.74,9.71,9.74,20402.505,6.0111,6.0234,6.0049,6.0234,20402.505
2008-02-29 13:45:00,9.73,9.74,9.71,9.73,122920.0425,6.0173,6.0234,6.0049,6.0173,122920.0425
2008-02-29 13:50:00,9.72,9.73,9.71,9.72,36158.895,6.0111,6.0173,6.0049,6.0111,36158.895
2008-02-29 13:55:00,9.72,9.73,9.71,9.71,43936.0875,6.0111,6.0173,6.0049,6.0049,43936.0875
2008-02-29 14:00:00,9.71,9.71,9.69,9.69,56056.3875,6.0049,6.0049,5.9925,5.9925,56056.3875
2008-02-29 14:05:00,9.69,9.7,9.68,9.69,51208.2675,5.9925,5.9987,5.9863,5.9925,51208.2675
2008-02-29 14:10:00,9.69,9.71,9.69,9.7,59995.485,5.9925,6.0049,5.9925,5.9987,59995.485
2008-02-29 14:15:00,9.7,9.7,9.68,9.69,83226.06,5.9987,5.9987,5.9863,5.9925,83226.06
2008-02-29 14:20:00,9.69,9.71,9.68,9.69,63227.565,5.9925,6.0049,5.9863,5.9925,63227.565
2008-02-29 14:25:00,9.7,9.7,9.68,9.69,16362.405,5.9987,5.9987,5.9863,5.9925,16362.405
2008-02-29 14:30:00,9.69,9.69,9.66,9.67,89690.22,5.9925,5.9925,5.974,5.9802,89690.22
2008-02-29 14:35:00,9.67,9.69,9.66,9.67,153523.8,5.9802,5.9925,5.974,5.9802,153523.8
2008-02-29 14:40:00,9.67,9.71,9.67,9.71,61409.52,5.9802,6.0049,5.9802,6.0049,61409.52
2008-02-29 14:45:00,9.71,9.71,9.69,9.71,65146.6125,6.0049,6.0049,5.9925,6.0049,65146.6125
2008-02-29 14:50:00,9.71,9.73,9.7,9.71,56157.39,6.0049,6.0173,5.9987,6.0049,56157.39
2008-02-29 14:55:00,9.72,9.72,9.7,9.71,18988.47,6.0111,6.0111,5.9987,6.0049,18988.47
2008-02-29 15:00:00,9.71,9.71,9.68,9.69,59894.4825,6.0049,6.0049,5.9863,5.9925,59894.4825
2008-02-29 15:05:00,9.69,9.7,9.68,9.69,27775.6875,5.9925,5.9987,5.9863,5.9925,27775.6875
2008-02-29 15:10:00,9.68,9.69,9.67,9.68,40805.01,5.9863,5.9925,5.9802,5.9863,40805.01
2008-02-29 15:15:00,9.68,9.68,9.67,9.68,13029.3225,5.9863,5.9863,5.9802,5.9863,13029.3225
2008-02-29 15:20:00,9.68,9.72,9.67,9.72,169987.2075,5.9863,6.0111,5.9802,6.0111,169987.2075
2008-02-29 15:25:00,9.72,9.72,9.69,9.69,125142.0975,6.0111,6.0111,5.9925,5.9925,125142.0975
2008-02-29 15:30:00,9.69,9.7,9.67,9.68,104133.5775,5.9925,5.9987,5.9802,5.9863,104133.5775
2008-02-29 15:35:00,9.68,9.68,9.67,9.68,27977.6925,5.9863,5.9863,5.9802,5.9863,27977.6925
2008-02-29 15:40:00,9.68,9.68,9.66,9.68,108880.695,5.9863,5.9863,5.974,5.9863,108880.695
2008-02-29 15:45:00,9.68,9.68,9.67,9.68,94437.3375,5.9863,5.9863,5.9802,5.9863,94437.3375
2008-02-29 15:50:00,9.67,9.68,9.66,9.66,366841.08,5.9802,5.9863,5.974,5.974,366841.08
2008-02-29 15:55:00,9.66,9.68,9.62,9.65,439764.885,5.974,5.9863,5.9492,5.9678,439764.885
2008-03-03 09:30:00,9.73,9.73,9.62,9.63,256748.355,6.0173,6.0173,5.9492,5.9554,256748.355
2008-03-03 09:35:00,9.63,9.63,9.55,9.58,255031.3125,5.9554,5.9554,5.9059,5.9245,255031.3125
2008-03-03 09:40:00,9.57,9.58,9.5,9.52,279170.91,5.9183,5.9245,5.875,5.8874,279170.91
2008-03-03 09:45:00,9.51,9.53,9.48,9.49,299876.4225,5.8812,5.8936,5.8627,5.8688,299876.4225
2008-03-03 09:50:00,9.49,9.53,9.49,9.53,214731.315,5.8688,5.8936,5.8688,5.8936,214731.315
2008-03-03 09:55:00,9.53,9.53,9.5,9.5,206348.1075,5.8936,5.8936,5.875,5.875,206348.1075
2008-03-03 10:00:00,9.5,9.54,9.5,9.5,454309.245,5.875,5.8998,5.875,5.875,454309.245
2008-03-03 10:05:00,9.51,9.55,9.5,9.54,376941.33,5.8812,5.9059,5.875,5.8998,376941.33
2008-03-03 10:10:00,9.54,9.56,9.52,9.53,262000.485,5.8998,5.9121,5.8874,5.8936,262000.485
2008-03-03 10:15:00,9.52,9.58,9.52,9.58,138676.4325,5.8874,5.9245,5.8874,5.9245,138676.4325
2008-03-03 10:20:00,9.58,9.58,9.55,9.57,212913.27,5.9245,5.9245,5.9059,5.9183,212913.27
2008-03-03 10:25:00,9.57,9.59,9.57,9.59,729642.06,5.9183,5.9307,5.9183,5.9307,729642.06
2008-03-03 10:30:00,9.59,9.59,9.56,9.57,194833.8225,5.9307,5.9307,5.9121,5.9183,194833.8225
2008-03-03 10:35:00,9.56,9.57,9.53,9.53,214125.3,5.9121,5.9183,5.8936,5.8936,214125.3
2008-03-03 10:40:00,9.53,9.54,9.51,9.51,276342.84,5.8936,5.8998,5.8812,5.8812,276342.84
2008-03-03 10:45:00,9.51,9.51,9.5,9.51,146857.635,5.8812,5.8812,5.875,5.8812,146857.635
2008-03-03 10:50:00,9.51,9.52,9.5,9.5,120495.9825,5.8812,5.8874,5.875,5.875,120495.9825
2008-03-03 10:55:00,9.5,9.5,9.47,9.49,193318.785,5.875,5.875,5.8565,5.8688,193318.785
2008-03-03 11:00:00,9.49,9.49,9.46,9.48,302906.4975,5.8688,5.8688,5.8503,5.8627,302906.4975
2008-03-03 11:05:00,9.48,9.48,9.47,9.47,79589.97,5.8627,5.8627,5.8565,5.8565,79589.97
2008-03-03 11:10:00,9.47,9.47,9.42,9.44,346842.585,5.8565,5.8565,5.8256,5.8379,346842.585
2008-03-03 11:15:00,9.44,9.46,9.43,9.43,255637.3275,5.8379,5.8503,5.8317,5.8317,255637.3275
2008-03-03 11:20:00,9.44,9.45,9.42,9.45,220387.455,5.8379,5.8441,5.8256,5.8441,220387.455
2008-03-03 11:25:00,9.45,9.48,9.44,9.46,219175.425,5.8441,5.8627,5.8379,5.8503,219175.425
2008-03-03 11:30:00,9.46,9.49,9.46,9.49,104133.5775,5.8503,5.8688,5.8503,5.8688,104133.5775
2008-03-03 11:35:00,9.49,9.5,9.48,9.48,126758.1375,5.8688,5.875,5.8627,5.8627,126758.1375
2008-03-03 11:40:00,9.48,9.49,9.47,9.48,153422.7975,5.8627,5.8688,5.8565,5.8627,153422.7975
2008-03-03 11:45:00,9.47,9.48,9.47,9.48,86458.14,5.8565,5.8627,5.8565,5.8627,86458.14
2008-03-03 11:50:00,9.49,9.54,9.48,9.53,96154.38,5.8688,5.8998,5.8627,5.8936,96154.38
2008-03-03 11:55:00,9.53,9.61,9.53,9.58,229477.68,5.8936,5.9431,5.8936,5.9245,229477.68
2008-03-03 12:00:00,9.58,9.58,9.54,9.54,97164.405,5.9245,5.9245,5.8998,5.8998,97164.405
2008-03-03 12:05:00,9.54,9.55,9.53,9.55,96861.3975,5.8998,5.9059,5.8936,5.9059,96861.3975
2008-03-03 12:10:00,9.55,9.55,9.53,9.53,58480.4475,5.9059,5.9059,5.8936,5.8936,58480.4475
2008-03-03 12:15:00,9.54,9.54,9.5,9.54,172007.2575,5.8998,5.8998,5.875,5.8998,172007.2575
2008-03-03 12:20:00,9.53,9.59,9.53,9.59,98073.4275,5.8936,5.9307,5.8936,5.9307,98073.4275
2008-03-03 12:25:00,9.59,9.63,9.58,9.62,168674.175,5.9307,5.9554,5.9245,5.9492,168674.175
2008-03-03 12:30:00,9.62,9.65,9.61,9.63,103830.57,5.9492,5.9678,5.9431,5.9554,103830.57
2008-03-03 12:35:00,9.63,9.63,9.59,9.61,233416.7775,5.9554,5.9554,5.9307,5.9431,233416.7775
2008-03-03 12:40:00,9.61,9.64,9.57,9.58,123930.0675,5.9431,5.9616,5.9183,5.9245,123930.0675
2008-03-03 12:45:00,9.58,9.58,9.54,9.58,81307.0125,5.9245,5.9245,5.8998,5.9245,81307.0125
2008-03-03 12:50:00,9.57,9.58,9.55,9.55,86660.145,5.9183,5.9245,5.9059,5.9059,86660.145
2008-03-03 12:55:00,9.55,9.56,9.52,9.56,105547.6125,5.9059,5.9121,5.8874,5.9121,105547.6125
2008-03-03 13:00:00,9.55,9.59,9.55,9.58,109991.7225,5.9059,5.9307,5.9059,5.9245,109991.7225
2008-03-03 13:05:00,9.59,9.59,9.58,9.58,31714.785,5.9307,5.9307,5.9245,5.9245,31714.785
2008-03-03 13:10:00,9.58,9.59,9.56,9.59,128778.1875,5.9245,5.9307,5.9121,5.9307,128778.1875
2008-03-03 13:15:00,9.58,9.58,9.53,9.53,73125.81,5.9245,5.9245,5.8936,5.8936,73125.81
2008-03-03 13:20:00,9.53,9.54,9.52,9.54,84640.095,5.8936,5.8998,5.8874,5.8998,84640.095
2008-03-03 13:25:00,9.54,9.57,9.53,9.56,121000.995,5.8998,5.9183,5.8936,5.9121,121000.995
2008-03-03 13:30:00,9.57,9.58,9.53,9.53,226245.6,5.9183,5.9245,5.8936,5.8936,226245.6
2008-03-03 13:35:00,9.53,9.56,9.53,9.55,553897.71,5.8936,5.9121,5.8936,5.9059,553897.71
2008-03-03 13:40:00,9.55,9.55,9.54,9.55,22624.56,5.9059,5.9059,5.8998,5.9059,22624.56
2008-03-03 13:45:00,9.54,9.59,9.54,9.57,119384.955,5.8998,5.9307,5.8998,5.9183,119384.955
2008-03-03 13:50:00,9.58,9.58,9.56,9.57,113324.805,5.9245,5.9245,5.9121,5.9183,113324.805
2008-03-03 13:55:00,9.57,9.58,9.53,9.53,164129.0625,5.9183,5.9245,5.8936,5.8936,164129.0625
2008-03-03 14:00:00,9.53,9.54,9.51,9.51,135545.355,5.8936,5.8998,5.8812,5.8812,135545.355
2008-03-03 14:05:00,9.51,9.52,9.49,9.5,211802.2425,5.8812,5.8874,5.8688,5.875,211802.2425
2008-03-03 14:10:00,9.51,9.54,9.49,9.51,180289.4625,5.8812,5.8998,5.8688,5.8812,180289.4625
2008-03-03 14:15:00,9.52,9.52,9.46,9.46,168472.17,5.8874,5.8874,5.8503,5.8503,168472.17
2008-03-03 14:20:00,9.46,9.48,9.45,9.46,112617.7875,5.8503,5.8627,5.8441,5.8503,112617.7875
2008-03-03 14:25:00,9.46,9.48,9.43,9.46,143120.5425,5.8503,5.8627,5.8317,5.8503,143120.5425
2008-03-03 14:30:00,9.46,9.49,9.46,9.48,198974.925,5.8503,5.8688,5.8503,5.8627,198974.925
2008-03-03 14:35:00,9.48,9.48,9.45,9.45,197156.88,5.8627,5.8627,5.8441,5.8441,197156.88
2008-03-03 14:40:00,9.45,9.48,9.45,9.46,122112.0225,5.8441,5.8627,5.8441,5.8503,122112.0225
2008-03-03 14:45:00,9.46,9.48,9.44,9.44,419059.3725,5.8503,5.8627,5.8379,5.8379,419059.3725
2008-03-03 14:50:00,9.44,9.44,9.42,9.43,217458.3825,5.8379,5.8379,5.8256,5.8317,217458.3825
2008-03-03 14:55:00,9.43,9.44,9.41,9.44,150897.735,5.8317,5.8379,5.8194,5.8379,150897.735
2008-03-03 15:00:00,9.44,9.46,9.43,9.43,160088.9625,5.8379,5.8503,5.8317,5.8317,160088.9625
2008-03-03 15:05:00,9.43,9.45,9.42,9.43,181905.5025,5.8317,5.8441,5.8256,5.8317,181905.5025
2008-03-03 15:10:00,9.44,9.48,9.44,9.47,178875.4275,5.8379,5.8627,5.8379,5.8565,178875.4275
2008-03-03 15:15:00,9.47,9.51,9.47,9.5,141302.4975,5.8565,5.8812,5.8565,5.875,141302.4975
2008-03-03 15:20:00,9.5,9.51,9.49,9.49,215034.3225,5.875,5.8812,5.8688,5.8688,215034.3225
2008-03-03 15:25:00,9.49,9.51,9.48,9.51,214731.315,5.8688,5.8812,5.8627,5.8812,214731.315
2008-03-03 15:30:00,9.5,9.55,9.5,9.51,154735.83,5.875,5.9059,5.875,5.8812,154735.83
2008-03-03 15:35:00,9.51,9.52,9.5,9.51,145948.6125,5.8812,5.8874,5.875,5.8812,145948.6125
2008-03-03 15:40:00,9.51,9.54,9.5,9.54,188167.6575,5.8812,5.8998,5.875,5.8998,188167.6575
2008-03-03 15:45:00,9.54,9.54,9.5,9.52,354922.785,5.8998,5.8998,5.875,5.8874,354922.785
2008-03-03 15:50:00,9.52,9.54,9.5,9.53,138474.4275,5.8874,5.8998,5.875,5.8936,138474.4275
2008-03-03 15:55:00,9.53,9.56,9.53,9.55,171098.235,5.8936,5.9121,5.8936,5.9059,171098.235
2008-03-04 09:30:00,9.77,9.89,9.75,9.88,863975.385,6.042,6.1162,6.0296,6.11,863975.385
2008-03-04 09:35:00,9.88,9.89,9.8,9.83,847814.985,6.11,6.1162,6.0606,6.0791,847814.985
2008-03-04 09:40:00,9.84,9.92,9.84,9.86,1230311.4525,6.0853,6.1348,6.0853,6.0977,1230311.4525
2008-03-04 09:45:00,9.86,9.86,9.78,9.8,379062.3825,6.0977,6.0977,6.0482,6.0606,379062.3825
2008-03-04 09:50:00,9.8,9.82,9.78,9.81,340479.4275,6.0606,6.0729,6.0482,6.0667,340479.4275
2008-03-04 09:55:00,9.8,9.84,9.8,9.84,161907.0075,6.0606,6.0853,6.0606,6.0853,161907.0075
2008-03-04 10:00:00,9.84,9.86,9.83,9.84,509153.6025,6.0853,6.0977,6.0791,6.0853,509153.6025
2008-03-04 10:05:00,9.84,9.84,9.8,9.8,398454.8625,6.0853,6.0853,6.0606,6.0606,398454.8625
2008-03-04 10:10:00,9.81,9.84,9.8,9.83,495821.2725,6.0667,6.0853,6.0606,6.0791,495821.2725
2008-03-04 10:15:00,9.83,9.87,9.83,9.87,240183.945,6.0791,6.1038,6.0791,6.1038,240183.945
2008-03-04 10:20:00,9.87,9.9,9.85,9.86,466025.535,6.1038,6.1224,6.0915,6.0977,466025.535
2008-03-04 10:25:00,9.86,9.87,9.85,9.86,214731.315,6.0977,6.1038,6.0915,6.0977,214731.315
2008-03-04 10:30:00,9.85,9.85,9.81,9.82,322399.98,6.0915,6.0915,6.0667,6.0729,322399.98
2008-03-04 10:35:00,9.82,9.82,9.8,9.81,275433.8175,6.0729,6.0729,6.0606,6.0667,275433.8175
2008-03-04 10:40:00,9.82,9.82,9.77,9.77,233012.7675,6.0729,6.0729,6.042,6.042,233012.7675
2008-03-04 10:45:00,9.77,9.81,9.77,9.79,336540.33,6.042,6.0667,6.042,6.0544,336540.33
2008-03-04 10:50:00,9.78,9.81,9.78,9.79,134939.34,6.0482,6.0667,6.0482,6.0544,134939.34
2008-03-04 10:55:00,9.79,9.81,9.78,9.78,274221.7875,6.0544,6.0667,6.0482,6.0482,274221.7875
2008-03-04 11:00:00,9.78,9.79,9.76,9.77,237759.885,6.0482,6.0544,6.0358,6.042,237759.885
2008-03-04 11:05:00,9.78,9.78,9.75,9.76,331793.2125,6.0482,6.0482,6.0296,6.0358,331793.2125
2008-03-04 11:10:00,9.76,9.8,9.74,9.8,215034.3225,6.0358,6.0606,6.0234,6.0606,215034.3225
2008-03-04 11:15:00,9.8,9.82,9.79,9.82,115344.855,6.0606,6.0729,6.0544,6.0729,115344.855
2008-03-04 11:20:00,9.81,9.82,9.79,9.79,145847.61,6.0667,6.0729,6.0544,6.0544,145847.61
2008-03-04 11:25:00,9.79,9.82,9.79,9.81,190187.7075,6.0544,6.0729,6.0544,6.0667,190187.7075
2008-03-04 11:30:00,9.82,9.82,9.79,9.79,247860.135,6.0729,6.0729,6.0544,6.0544,247860.135
2008-03-04 11:35:00,9.8,9.81,9.78,9.79,275433.8175,6.0606,6.0667,6.0482,6.0544,275433.8175
2008-03-04 11:40:00,9.79,9.79,9.75,9.76,190288.71,6.0544,6.0544,6.0296,6.0358,190288.71
2008-03-04 11:45:00,9.76,9.77,9.75,9.75,320177.925,6.0358,6.042,6.0296,6.0296,320177.925
2008-03-04 11:50:00,9.75,9.77,9.75,9.76,120495.9825,6.0296,6.042,6.0296,6.0358,120495.9825
2008-03-04 11:55:00,9.76,9.76,9.73,9.75,462187.44,6.0358,6.0358,6.0173,6.0296,462187.44
2008-03-04 12:00:00,9.75,9.76,9.72,9.75,490771.1475,6.0296,6.0358,6.0111,6.0296,490771.1475
2008-03-04 12:05:00,9.75,9.77,9.74,9.74,738025.2675,6.0296,6.042,6.0234,6.0234,738025.2675
2008-03-04 12:10:00,9.75,9.77,9.74,9.75,244729.0575,6.0296,6.042,6.0234,6.0296,244729.0575
2008-03-04 12:15:00,9.75,9.76,9.73,9.73,163119.0375,6.0296,6.0358,6.0173,6.0173,163119.0375
2008-03-04 12:20:00,9.74,9.74,9.73,9.73,23230.575,6.0234,6.0234,6.0173,6.0173,23230.575
2008-03-04 12:25:00,9.74,9.74,9.72,9.74,296846.3475,6.0234,6.0234,6.0111,6.0234,296846.3475
2008-03-04 12:30:00,9.74,9.77,9.73,9.76,257556.375,6.0234,6.042,6.0173,6.0358,257556.375
2008-03-04 12:35:00,9.75,9.76,9.73,9.74,221397.48,6.0296,6.0358,6.0173,6.0234,221397.48
2008-03-04 12:40:00,9.75,9.76,9.74,9.75,75549.87,6.0296,6.0358,6.0234,6.0296,75549.87
2008-03-04 12:45:00,9.76,9.76,9.75,9.76,83125.0575,6.0358,6.0358,6.0296,6.0358,83125.0575
2008-03-04 12:50:00,9.76,9.76,9.73,9.73,228568.6575,6.0358,6.0358,6.0173,6.0173,228568.6575
2008-03-04 12:55:00,9.73,9.74,9.7,9.71,465419.52,6.0173,6.0234,5.9987,6.0049,465419.52
2008-03-04 13:00:00,9.7,9.71,9.7,9.7,117364.905,5.9987,6.0049,5.9987,5.9987,117364.905
2008-03-04 13:05:00,9.71,9.73,9.7,9.72,125445.105,6.0049,6.0173,5.9987,6.0111,125445.105
2008-03-04 13:10:00,9.72,9.73,9.71,9.71,249880.185,6.0111,6.0173,6.0049,6.0049,249880.185
2008-03-04 13:15:00,9.72,9.73,9.72,9.72,74842.8525,6.0111,6.0173,6.0111,6.0111,74842.8525
2008-03-04 13:20:00,9.72,9.72,9.7,9.7,168876.18,6.0111,6.0111,5.9987,5.9987,168876.18
2008-03-04 13:25:00,9.71,9.73,9.7,9.72,499861.3725,6.0049,6.0173,5.9987,6.0111,499861.3725
2008-03-04 13:30:00,9.72,9.73,9.7,9.71,677524.77,6.0111,6.0173,5.9987,6.0049,677524.77
2008-03-04 13:35:00,9.72,9.72,9.67,9.7,561977.91,6.0111,6.0111,5.9802,5.9987,561977.91
2008-03-04 13:40:00,9.7,9.72,9.68,9.69,741459.3525,5.9987,6.0111,5.9863,5.9925,741459.3525
2008-03-04 13:45:00,9.7,9.71,9.69,9.69,536929.29,5.9987,6.0049,5.9925,5.9925,536929.29
2008-03-04 13:50:00,9.7,9.71,9.67,9.7,205742.0925,5.9987,6.0049,5.9802,5.9987,205742.0925
2008-03-04 13:55:00,9.69,9.7,9.67,9.67,194227.8075,5.9925,5.9987,5.9802,5.9802,194227.8075
2008-03-04 14:00:00,9.68,9.69,9.65,9.69,299775.42,5.9863,5.9925,5.9678,5.9925,299775.42
2008-03-04 14:05:00,9.68,9.7,9.67,9.68,254526.3,5.9863,5.9987,5.9802,5.9863,254526.3
2008-03-04 14:10:00,9.67,9.7,9.67,9.7,157159.89,5.9802,5.9987,5.9802,5.9987,157159.89
2008-03-04 14:15:00,9.7,9.71,9.68,9.69,223720.5375,5.9987,6.0049,5.9863,5.9925,223720.5375
2008-03-04 14:20:00,9.7,9.72,9.69,9.7,236547.855,5.9987,6.0111,5.9925,5.9987,236547.855
2008-03-04 14:25:00,9.7,9.72,9.69,9.69,242102.9925,5.9987,6.0111,5.9925,5.9925,242102.9925
2008-03-04 14:30:00,9.69,9.7,9.69,9.7,23634.585,5.9925,5.9987,5.9925,5.9987,23634.585
2008-03-04 14:35:00,9.7,9.71,9.69,9.7,417140.325,5.9987,6.0049,5.9925,5.9987,417140.325
2008-03-04 14:40:00,9.7,9.76,9.69,9.75,906497.4375,5.9987,6.0358,5.9925,6.0296,906497.4375
2008-03-04 14:45:00,9.75,9.82,9.73,9.82,912355.5825,6.0296,6.0729,6.0173,6.0729,912355.5825
2008-03-04 14:50:00,9.82,9.82,9.77,9.79,419766.39,6.0729,6.0729,6.042,6.0544,419766.39
2008-03-04 14:55:00,9.78,9.79,9.74,9.77,323410.005,6.0482,6.0544,6.0234,6.042,323410.005
2008-03-04 15:00:00,9.78,9.85,9.75,9.85,414716.265,6.0482,6.0915,6.0296,6.0915,414716.265
2008-03-04 15:05:00,9.84,9.86,9.83,9.84,449158.1175,6.0853,6.0977,6.0791,6.0853,449158.1175
2008-03-04 15:10:00,9.84,9.86,9.82,9.84,352700.73,6.0853,6.0977,6.0729,6.0853,352700.73
2008-03-04 15:15:00,9.85,9.91,9.85,9.9,767012.985,6.0915,6.1286,6.0915,6.1224,767012.985
2008-03-04 15:20:00,9.9,9.91,9.88,9.91,287958.1275,6.1224,6.1286,6.11,6.1286,287958.1275
2008-03-04 15:25:00,9.91,9.91,9.86,9.89,403100.9775,6.1286,6.1286,6.0977,6.1162,403100.9775
2008-03-04 15:30:00,9.89,9.96,9.88,9.96,447441.075,6.1162,6.1595,6.11,6.1595,447441.075
2008-03-04 15:35:00,9.96,9.96,9.93,9.93,418655.3625,6.1595,6.1595,6.1409,6.1409,418655.3625
2008-03-04 15:40:00,9.93,9.96,9.93,9.93,547130.5425,6.1409,6.1595,6.1409,6.1409,547130.5425
2008-03-04 15:45:00,9.93,9.95,9.93,9.94,318561.885,6.1409,6.1533,6.1409,6.1471,318561.885
2008-03-04 15:50:00,9.94,9.95,9.91,9.93,426937.5675,6.1471,6.1533,6.1286,6.1409,426937.5675
2008-03-04 15:55:00,9.94,9.95,9.93,9.93,463702.4775,6.1471,6.1533,6.1409,6.1409,463702.4775
2008-03-05 09:30:00,10.1,10.15,10.1,10.14,271595.7225,6.2461,6.277,6.2461,6.2708,271595.7225
2008-03-05 09:35:00,10.14,10.14,10.11,10.12,131202.2475,6.2708,6.2708,6.2523,6.2584,131202.2475
2008-03-05 09:40:00,10.12,10.17,10.11,10.14,674494.695,6.2584,6.2894,6.2523,6.2708,674494.695
2008-03-05 09:45:00,10.14,10.15,10.13,10.15,145039.59,6.2708,6.277,6.2646,6.277,145039.59
2008-03-05 09:50:00,10.15,10.18,10.14,10.17,215741.34,6.277,6.2956,6.2708,6.2894,215741.34
2008-03-05 09:55:00,10.17,10.17,10.15,10.17,569957.1075,6.2894,6.2894,6.277,6.2894,569957.1075
2008-03-05 10:00:00,10.17,10.25,10.17,10.25,695503.215,6.2894,6.3388,6.2894,6.3388,695503.215
2008-03-05 10:05:00,10.25,10.27,10.23,10.26,359871.9075,6.3388,6.3512,6.3265,6.345,359871.9075
2008-03-05 10:10:00,10.26,10.28,10.24,10.26,397848.8475,6.345,6.3574,6.3327,6.345,397848.8475
2008-03-05 10:15:00,10.26,10.29,10.26,10.29,115445.8575,6.345,6.3636,6.345,6.3636,115445.8575
2008-03-05 10:20:00,10.28,10.28,10.21,10.22,272706.75,6.3574,6.3574,6.3141,6.3203,272706.75
2008-03-05 10:25:00,10.22,10.23,10.21,10.22,171704.25,6.3203,6.3265,6.3141,6.3203,171704.25
2008-03-05 10:30:00,10.22,10.25,10.2,10.21,248567.1525,6.3203,6.3388,6.3079,6.3141,248567.1525
2008-03-05 10:35:00,10.21,10.22,10.2,10.21,225336.5775,6.3141,6.3203,6.3079,6.3141,225336.5775
2008-03-05 10:40:00,10.21,10.22,10.19,10.2,225336.5775,6.3141,6.3203,6.3017,6.3079,225336.5775
2008-03-05 10:45:00,10.2,10.22,10.2,10.21,166755.1275,6.3079,6.3203,6.3079,6.3141,166755.1275
2008-03-05 10:50:00,10.21,10.24,10.21,10.23,158876.9325,6.3141,6.3327,6.3141,6.3265,158876.9325
2008-03-05 10:55:00,10.23,10.24,10.2,10.2,215236.3275,6.3265,6.3327,6.3079,6.3079,215236.3275
2008-03-05 11:00:00,10.2,10.21,10.18,10.19,236042.8425,6.3079,6.3141,6.2956,6.3017,236042.8425
2008-03-05 11:05:00,10.19,10.2,10.17,10.19,158977.935,6.3017,6.3079,6.2894,6.3017,158977.935
2008-03-05 11:10:00,10.19,10.21,10.19,10.2,109284.705,6.3017,6.3141,6.3017,6.3079,109284.705
2008-03-05 11:15:00,10.21,10.23,10.2,10.22,264121.5375,6.3141,6.3265,6.3079,6.3203,264121.5375
2008-03-05 11:20:00,10.22,10.23,10.18,10.19,248365.1475,6.3203,6.3265,6.2956,6.3017,248365.1475
2008-03-05 11:25:00,10.18,10.21,10.18,10.2,111304.755,6.2956,6.3141,6.2956,6.3079,111304.755
2008-03-05 11:30:00,10.2,10.21,10.18,10.21,222710.5125,6.3079,6.3141,6.2956,6.3141,222710.5125
2008-03-05 11:35:00,10.21,10.23,10.2,10.21,268262.64,6.3141,6.3265,6.3079,6.3141,268262.64
2008-03-05 11:40:00,10.21,10.22,10.19,10.19,463399.47,6.3141,6.3203,6.3017,6.3017,463399.47
2008-03-05 11:45:00,10.2,10.2,10.17,10.17,253415.2725,6.3079,6.3079,6.2894,6.2894,253415.2725
2008-03-05 11:50:00,10.17,10.19,10.16,10.17,295634.3175,6.2894,6.3017,6.2832,6.2894,295634.3175
2008-03-05 11:55:00,10.16,10.19,10.16,10.17,258061.3875,6.2832,6.3017,6.2832,6.2894,258061.3875
2008-03-05 12:00:00,10.18,10.27,10.17,10.26,542989.44,6.2956,6.3512,6.2894,6.345,542989.44
2008-03-05 12:05:00,10.25,10.28,10.24,10.26,284423.04,6.3388,6.3574,6.3327,6.345,284423.04
2008-03-05 12:10:00,10.26,10.29,10.25,10.26,209883.195,6.345,6.3636,6.3388,6.345,209883.195
2008-03-05 12:15:00,10.25,10.26,10.23,10.24,184329.5625,6.3388,6.345,6.3265,6.3327,184329.5625
2008-03-05 12:20:00,10.25,10.25,10.23,10.24,115950.87,6.3388,6.3388,6.3265,6.3327,115950.87
2008-03-05 12:25:00,10.25,10.25,10.18,10.21,363609.0,6.3388,6.3388,6.2956,6.3141,363609.0
2008-03-05 12:30:00,10.21,10.23,10.2,10.23,152008.7625,6.3141,6.3265,6.3079,6.3265,152008.7625
2008-03-05 12:35:00,10.23,10.23,10.18,10.19,299876.4225,6.3265,6.3265,6.2956,6.3017,299876.4225
2008-03-05 12:40:00,10.18,10.21,10.18,10.2,163725.0525,6.2956,6.3141,6.2956,6.3079,163725.0525
2008-03-05 12:45:00,10.19,10.22,10.18,10.18,276342.84,6.3017,6.3203,6.2956,6.2956,276342.84
2008-03-05 12:50:00,10.18,10.21,10.18,10.21,73529.82,6.2956,6.3141,6.2956,6.3141,73529.82
2008-03-05 12:55:00,10.2,10.21,10.19,10.21,126758.1375,6.3079,6.3141,6.3017,6.3141,126758.1375
2008-03-05 13:00:00,10.21,10.22,10.19,10.19,143524.5525,6.3141,6.3203,6.3017,6.3017,143524.5525
2008-03-05 13:05:00,10.19,10.2,10.18,10.2,88882.2,6.3017,6.3079,6.2956,6.3079,88882.2
2008-03-05 13:10:00,10.21,10.21,10.17,10.17,382092.4575,6.3141,6.3141,6.2894,6.2894,382092.4575
2008-03-05 13:15:00,10.16,10.18,10.12,10.13,344115.5175,6.2832,6.2956,6.2584,6.2646,344115.5175
2008-03-05 13:20:00,10.13,10.16,10.12,10.13,263313.5175,6.2646,6.2832,6.2584,6.2646,263313.5175
2008-03-05 13:25:00,10.14,10.17,10.13,10.15,126455.13,6.2708,6.2894,6.2646,6.277,126455.13
2008-03-05 13:30:00,10.15,10.15,10.11,10.13,324420.03,6.277,6.277,6.2523,6.2646,324420.03
2008-03-05 13:35:00,10.13,10.13,10.1,10.1,439057.8675,6.2646,6.2646,6.2461,6.2461,439057.8675
2008-03-05 13:40:00,10.11,10.13,10.1,10.12,185844.6,6.2523,6.2646,6.2461,6.2584,185844.6
2008-03-05 13:45:00,10.13,10.14,10.12,10.14,162109.0125,6.2646,6.2708,6.2584,6.2708,162109.0125
2008-03-05 13:50:00,10.13,10.15,10.13,10.13,171603.2475,6.2646,6.277,6.2646,6.2646,171603.2475
2008-03-05 13:55:00,10.13,10.16,10.12,10.14,229376.6775,6.2646,6.2832,6.2584,6.2708,229376.6775
2008-03-05 14:00:00,10.15,10.16,10.09,10.14,1256875.11,6.277,6.2832,6.2399,6.2708,1256875.11
2008-03-05 14:05:00,10.15,10.15,10.12,10.13,257051.3625,6.277,6.277,6.2584,6.2646,257051.3625
2008-03-05 14:10:00,10.14,10.17,10.13,10.17,65146.6125,6.2708,6.2894,6.2646,6.2894,65146.6125
2008-03-05 14:15:00,10.17,10.19,10.16,10.17,211095.225,6.2894,6.3017,6.2832,6.2894,211095.225
2008-03-05 14:20:00,10.17,10.17,10.16,10.17,112314.78,6.2894,6.2894,6.2832,6.2894,112314.78
2008-03-05 14:25:00,10.17,10.19,10.16,10.16,141100.4925,6.2894,6.3017,6.2832,6.2832,141100.4925
2008-03-05 14:30:00,10.16,10.17,10.14,10.14,153119.79,6.2832,6.2894,6.2708,6.2708,153119.79
2008-03-05 14:35:00,10.14,10.17,10.14,10.15,148675.68,6.2708,6.2894,6.2708,6.277,148675.68
2008-03-05 14:40:00,10.16,10.17,10.15,10.16,95750.37,6.2832,6.2894,6.277,6.2832,95750.37
2008-03-05 14:45:00,10.16,10.2,10.15,10.2,121910.0175,6.2832,6.3079,6.277,6.3079,121910.0175
2008-03-05 14:50:00,10.2,10.22,10.18,10.19,166654.125,6.3079,6.3203,6.2956,6.3017,166654.125
2008-03-05 14:55:00,10.18,10.19,10.15,10.15,118778.94,6.2956,6.3017,6.277,6.277,118778.94
2008-03-05 15:00:00,10.16,10.18,10.14,10.18,331995.2175,6.2832,6.2956,6.2708,6.2956,331995.2175
2008-03-05 15:05:00,10.17,10.19,10.15,10.17,425119.5225,6.2894,6.3017,6.277,6.2894,425119.5225
2008-03-05 15:10:00,10.17,10.18,10.16,10.16,76054.8825,6.2894,6.2956,6.2832,6.2832,76054.8825
2008-03-05 15:15:00,10.16,10.17,10.15,10.16,197560.89,6.2832,6.2894,6.277,6.2832,197560.89
2008-03-05 15:20:00,10.16,10.18,10.15,10.17,174027.3075,6.2832,6.2956,6.277,6.2894,174027.3075
2008-03-05 15:25:00,10.17,10.19,10.16,10.19,147463.65,6.2894,6.3017,6.2832,6.3017,147463.65
2008-03-05 15:30:00,10.18,10.21,10.17,10.2,208166.1525,6.2956,6.3141,6.2894,6.3079,208166.1525
2008-03-05 15:35:00,10.2,10.2,10.16,10.16,127768.1625,6.3079,6.3079,6.2832,6.2832,127768.1625
2008-03-05 15:40:00,10.17,10.19,10.16,10.17,224932.5675,6.2894,6.3017,6.2832,6.2894,224932.5675
2008-03-05 15:45:00,10.17,10.19,10.17,10.19,273009.7575,6.2894,6.3017,6.2894,6.3017,273009.7575
2008-03-05 15:50:00,10.18,10.19,10.17,10.18,190995.7275,6.2956,6.3017,6.2894,6.2956,190995.7275
2008-03-05 15:55:00,10.18,10.2,10.16,10.16,586723.5225,6.2956,6.3079,6.2832,6.2832,586723.5225
2008-03-06 09:30:00,10.2,10.36,10.2,10.29,499760.37,6.3079,6.4069,6.3079,6.3636,499760.37
2008-03-06 09:35:00,10.29,10.3,10.25,10.3,250284.195,6.3636,6.3698,6.3388,6.3698,250284.195
2008-03-06 09:40:00,10.3,10.3,10.27,10.3,192308.76,6.3698,6.3698,6.3512,6.3698,192308.76
2008-03-06 09:45:00,10.3,10.34,10.3,10.33,178269.4125,6.3698,6.3945,6.3698,6.3883,178269.4125
2008-03-06 09:50:00,10.33,10.33,10.28,10.28,252607.2525,6.3883,6.3883,6.3574,6.3574,252607.2525
2008-03-06 09:55:00,10.28,10.29,10.23,10.26,373204.2375,6.3574,6.3636,6.3265,6.345,373204.2375
2008-03-06 10:00:00,10.26,10.26,10.2,10.21,351589.7025,6.345,6.345,6.3079,6.3141,351589.7025
2008-03-06 10:05:00,10.21,10.29,10.21,10.27,354417.7725,6.3141,6.3636,6.3141,6.3512,354417.7725
2008-03-06 10:10:00,10.27,10.29,10.25,10.25,253920.285,6.3512,6.3636,6.3388,6.3388,253920.285
2008-03-06 10:15:00,10.25,10.26,10.21,10.21,161705.0025,6.3388,6.345,6.3141,6.3141,161705.0025
2008-03-06 10:20:00,10.21,10.22,10.18,10.18,728935.0425,6.3141,6.3203,6.2956,6.2956,728935.0425
2008-03-06 10:25:00,10.18,10.2,10.16,10.18,213115.275,6.2956,6.3079,6.2832,6.2956,213115.275
2008-03-06 10:30:00,10.17,10.2,10.17,10.2,182410.515,6.2894,6.3079,6.2894,6.3079,182410.515
2008-03-06 10:35:00,10.2,10.22,10.19,10.2,157462.8975,6.3079,6.3203,6.3017,6.3079,157462.8975
2008-03-06 10:40:00,10.2,10.2,10.16,10.18,268666.65,6.3079,6.3079,6.2832,6.2956,268666.65
2008-03-06 10:45:00,10.19,10.22,10.17,10.2,320278.9275,6.3017,6.3203,6.2894,6.3079,320278.9275
2008-03-06 10:50:00,10.2,10.22,10.16,10.17,456430.2975,6.3079,6.3203,6.2832,6.2894,456430.2975
2008-03-06 10:55:00,10.18,10.2,10.17,10.18,213721.29,6.2956,6.3079,6.2894,6.2956,213721.29
2008-03-06 11:00:00,10.19,10.2,10.15,10.16,336237.3225,6.3017,6.3079,6.277,6.2832,336237.3225
2008-03-06 11:05:00,10.16,10.17,10.14,10.16,316440.8325,6.2832,6.2894,6.2708,6.2832,316440.8325
2008-03-06 11:10:00,10.15,10.16,10.13,10.13,423705.4875,6.277,6.2832,6.2646,6.2646,423705.4875
2008-03-06 11:15:00,10.13,10.15,10.12,10.14,286140.0825,6.2646,6.277,6.2584,6.2708,286140.0825
2008-03-06 11:20:00,10.13,10.16,10.13,10.14,148271.67,6.2646,6.2832,6.2646,6.2708,148271.67
2008-03-06 11:25:00,10.15,10.15,10.09,10.1,354720.78,6.277,6.277,6.2399,6.2461,354720.78
2008-03-06 11:30:00,10.1,10.16,10.09,10.13,567230.04,6.2461,6.2832,6.2399,6.2646,567230.04
2008-03-06 11:35:00,10.13,10.17,10.12,10.16,165947.1075,6.2646,6.2894,6.2584,6.2832,165947.1075
2008-03-06 11:40:00,10.17,10.17,10.11,10.12,208469.16,6.2894,6.2894,6.2523,6.2584,208469.16
2008-03-06 11:45:00,10.12,10.13,10.1,10.11,184228.56,6.2584,6.2646,6.2461,6.2523,184228.56
2008-03-06 11:50:00,10.11,10.12,10.09,10.11,205540.0875,6.2523,6.2584,6.2399,6.2523,205540.0875
2008-03-06 11:55:00,10.12,10.14,10.11,10.13,132515.28,6.2584,6.2708,6.2523,6.2646,132515.28
2008-03-06 12:00:00,10.13,10.13,10.09,10.1,331692.21,6.2646,6.2646,6.2399,6.2461,331692.21
2008-03-06 12:05:00,10.1,10.11,10.08,10.08,313006.7475,6.2461,6.2523,6.2337,6.2337,313006.7475
2008-03-06 12:10:00,10.07,10.08,10.04,10.08,406131.0525,6.2275,6.2337,6.209,6.2337,406131.0525
2008-03-06 12:15:00,10.08,10.1,10.06,10.1,84236.085,6.2337,6.2461,6.2213,6.2461,84236.085
2008-03-06 12:20:00,10.09,10.1,10.07,10.09,120495.9825,6.2399,6.2461,6.2275,6.2399,120495.9825
2008-03-06 12:25:00,10.09,10.11,10.08,10.09,223619.535,6.2399,6.2523,6.2337,6.2399,223619.535
2008-03-06 12:30:00,10.09,10.09,10.07,10.08,62823.555,6.2399,6.2399,6.2275,6.2337,62823.555
2008-03-06 12:35:00,10.08,10.1,10.08,10.1,137666.4075,6.2337,6.2461,6.2337,6.2461,137666.4075
2008-03-06 12:40:00,10.09,10.14,10.09,10.12,193419.7875,6.2399,6.2708,6.2399,6.2584,193419.7875
2008-03-06 12:45:00,10.13,10.13,10.09,10.09,170290.215,6.2646,6.2646,6.2399,6.2399,170290.215
2008-03-06 12:50:00,10.09,10.1,10.09,10.09,44138.0925,6.2399,6.2461,6.2399,6.2399,44138.0925
2008-03-06 12:55:00,10.09,10.1,10.06,10.07,170694.225,6.2399,6.2461,6.2213,6.2275,170694.225
2008-03-06 13:00:00,10.07,10.1,10.07,10.08,113930.82,6.2275,6.2461,6.2275,6.2337,113930.82
2008-03-06 13:05:00,10.08,10.11,10.07,10.1,228265.65,6.2337,6.2523,6.2275,6.2461,228265.65
2008-03-06 13:10:00,10.11,10.11,10.08,10.1,78882.9525,6.2523,6.2523,6.2337,6.2461,78882.9525
2008-03-06 13:15:00,10.1,10.1,10.09,10.09,45653.13,6.2461,6.2461,6.2399,6.2399,45653.13
2008-03-06 13:20:00,10.1,10.1,10.08,10.09,112213.7775,6.2461,6.2461,6.2337,6.2399,112213.7775
2008-03-06 13:25:00,10.09,10.09,10.08,10.09,82822.05,6.2399,6.2399,6.2337,6.2399,82822.05
2008-03-06 13:30:00,10.08,10.09,10.07,10.08,102113.5275,6.2337,6.2399,6.2275,6.2337,102113.5275
2008-03-06 13:35:00,10.09,10.1,10.08,10.09,99891.4725,6.2399,6.2461,6.2337,6.2399,99891.4725
2008-03-06 13:40:00,10.1,10.11,10.09,10.09,135747.36,6.2461,6.2523,6.2399,6.2399,135747.36
2008-03-06 13:45:00,10.09,10.12,10.08,10.12,96053.3775,6.2399,6.2584,6.2337,6.2584,96053.3775
2008-03-06 13:50:00,10.11,10.13,10.1,10.12,251395.2225,6.2523,6.2646,6.2461,6.2584,251395.2225
2008-03-06 13:55:00,10.12,10.13,10.1,10.11,298967.4,6.2584,6.2646,6.2461,6.2523,298967.4
2008-03-06 14:00:00,10.11,10.14,10.1,10.13,171906.255,6.2523,6.2708,6.2461,6.2646,171906.255
2008-03-06 14:05:00,10.14,10.17,10.14,10.17,243416.025,6.2708,6.2894,6.2708,6.2894,243416.025
2008-03-06 14:10:00,10.17,10.17,10.12,10.13,528647.085,6.2894,6.2894,6.2584,6.2646,528647.085
2008-03-06 14:15:00,10.13,10.16,10.13,10.14,273413.7675,6.2646,6.2832,6.2646,6.2708,273413.7675
2008-03-06 14:20:00,10.14,10.15,10.12,10.13,596823.7725,6.2708,6.277,6.2584,6.2646,596823.7725
2008-03-06 14:25:00,10.13,10.13,10.1,10.11,102214.53,6.2646,6.2646,6.2461,6.2523,102214.53
2008-03-06 14:30:00,10.11,10.11,10.1,10.11,68681.7,6.2523,6.2523,6.2461,6.2523,68681.7
2008-03-06 14:35:00,10.11,10.14,10.1,10.12,162210.015,6.2523,6.2708,6.2461,6.2584,162210.015
2008-03-06 14:40:00,10.12,10.13,10.1,10.13,117869.9175,6.2584,6.2646,6.2461,6.2646,117869.9175
2008-03-06 14:45:00,10.13,10.15,10.12,10.14,116657.8875,6.2646,6.277,6.2584,6.2708,116657.8875
2008-03-06 14:50:00,10.13,10.15,10.11,10.13,155038.8375,6.2646,6.277,6.2523,6.2646,155038.8375
2008-03-06 14:55:00,10.13,10.13,10.11,10.13,77872.9275,6.2646,6.2646,6.2523,6.2646,77872.9275
2008-03-06 15:00:00,10.12,10.13,10.09,10.09,160290.9675,6.2584,6.2646,6.2399,6.2399,160290.9675
2008-03-06 15:05:00,10.09,10.11,10.08,10.09,230386.7025,6.2399,6.2523,6.2337,6.2399,230386.7025
2008-03-06 15:10:00,10.09,10.11,10.08,10.09,174128.31,6.2399,6.2523,6.2337,6.2399,174128.31
2008-03-06 15:15:00,10.09,10.15,10.08,10.14,177764.4,6.2399,6.277,6.2337,6.2708,177764.4
2008-03-06 15:20:00,10.14,10.16,10.13,10.16,251900.235,6.2708,6.2832,6.2646,6.2832,251900.235
2008-03-06 15:25:00,10.16,10.18,10.14,10.18,255637.3275,6.2832,6.2956,6.2708,6.2956,255637.3275
2008-03-06 15:30:00,10.18,10.18,10.13,10.15,343307.4975,6.2956,6.2956,6.2646,6.277,343307.4975
2008-03-06 15:35:00,10.15,10.16,10.1,10.13,358356.87,6.277,6.2832,6.2461,6.2646,358356.87
2008-03-06 15:40:00,10.13,10.16,10.11,10.16,334924.29,6.2646,6.2832,6.2523,6.2832,334924.29
2008-03-06 15:45:00,10.15,10.16,10.12,10.13,374517.27,6.277,6.2832,6.2584,6.2646,374517.27
2008-03-06 15:50:00,10.13,10.13,10.08,10.11,583592.445,6.2646,6.2646,6.2337,6.2523,583592.445
2008-03-06 15:55:00,10.12,10.12,10.07,10.09,646719.0075,6.2584,6.2584,6.2275,6.2399,646719.0075
2008-03-07 09:30:00,10.03,10.09,10.03,10.05,294018.2775,6.2028,6.2399,6.2028,6.2152,294018.2775
2008-03-07 09:35:00,10.05,10.17,10.04,10.14,498649.3425,6.2152,6.2894,6.209,6.2708,498649.3425
2008-03-07 09:40:00,10.14,10.18,10.13,10.14,592379.6625,6.2708,6.2956,6.2646,6.2708,592379.6625
2008-03-07 09:45:00,10.14,10.17,10.11,10.17,617630.2875,6.2708,6.2894,6.2523,6.2894,617630.2875
2008-03-07 09:50:00,10.17,10.18,10.15,10.16,337247.3475,6.2894,6.2956,6.277,6.2832,337247.3475
2008-03-07 09:55:00,10.15,10.22,10.15,10.21,374618.2725,6.277,6.3203,6.277,6.3141,374618.2725
2008-03-07 10:00:00,10.21,10.22,10.17,10.17,506022.525,6.3141,6.3203,6.2894,6.2894,506022.525
2008-03-07 10:05:00,10.17,10.17,10.12,10.12,290685.195,6.2894,6.2894,6.2584,6.2584,290685.195
2008-03-07 10:10:00,10.12,10.13,10.09,10.13,225033.57,6.2584,6.2646,6.2399,6.2646,225033.57
2008-03-07 10:15:00,10.12,10.14,10.11,10.13,192510.765,6.2584,6.2708,6.2523,6.2646,192510.765
2008-03-07 10:20:00,10.14,10.19,10.14,10.18,309673.665,6.2708,6.3017,6.2708,6.2956,309673.665
2008-03-07 10:25:00,10.17,10.18,10.13,10.15,156452.8725,6.2894,6.2956,6.2646,6.277,156452.8725
2008-03-07 10:30:00,10.14,10.18,10.13,10.16,232911.765,6.2708,6.2956,6.2646,6.2832,232911.765
2008-03-07 10:35:00,10.15,10.16,10.12,10.16,184733.5725,6.277,6.2832,6.2584,6.2832,184733.5725
2008-03-07 10:40:00,10.16,10.17,10.15,10.17,56864.4075,6.2832,6.2894,6.277,6.2894,56864.4075
2008-03-07 10:45:00,10.17,10.17,10.14,10.15,135141.345,6.2894,6.2894,6.2708,6.277,135141.345
2008-03-07 10:50:00,10.16,10.18,10.15,10.15,313309.755,6.2832,6.2956,6.277,6.277,313309.755
2008-03-07 10:55:00,10.15,10.15,10.12,10.13,110900.745,6.277,6.277,6.2584,6.2646,110900.745
2008-03-07 11:00:00,10.12,10.13,10.1,10.1,131202.2475,6.2584,6.2646,6.2461,6.2461,131202.2475
2008-03-07 11:05:00,10.11,10.11,10.09,10.09,111102.75,6.2523,6.2523,6.2399,6.2399,111102.75
2008-03-07 11:10:00,10.09,10.11,10.08,10.09,132313.275,6.2399,6.2523,6.2337,6.2399,132313.275
2008-03-07 11:15:00,10.09,10.1,10.08,10.1,49592.2275,6.2399,6.2461,6.2337,6.2461,49592.2275
2008-03-07 11:20:00,10.1,10.11,10.09,10.11,97972.425,6.2461,6.2523,6.2399,6.2523,97972.425
2008-03-07 11:25:00,10.11,10.11,10.05,10.06,175239.3375,6.2523,6.2523,6.2152,6.2213,175239.3375
2008-03-07 11:30:00,10.06,10.08,10.06,10.06,91407.2625,6.2213,6.2337,6.2213,6.2213,91407.2625
2008-03-07 11:35:00,10.06,10.1,10.06,10.09,300280.4325,6.2213,6.2461,6.2213,6.2399,300280.4325
2008-03-07 11:40:00,10.09,10.11,10.02,10.04,306643.59,6.2399,6.2523,6.1966,6.209,306643.59
2008-03-07 11:45:00,10.05,10.05,10.02,10.03,112718.79,6.2152,6.2152,6.1966,6.2028,112718.79
2008-03-07 11:50:00,10.03,10.04,10.0,10.03,246345.0975,6.2028,6.209,6.1842,6.2028,246345.0975
2008-03-07 11:55:00,10.03,10.05,10.02,10.04,117465.9075,6.2028,6.2152,6.1966,6.209,117465.9075
2008-03-07 12:00:00,10.05,10.05,10.04,10.04,42118.0425,6.2152,6.2152,6.209,6.209,42118.0425
2008-03-07 12:05:00,10.04,10.05,10.01,10.02,134030.3175,6.209,6.2152,6.1904,6.1966,134030.3175
2008-03-07 12:10:00,10.02,10.05,10.02,10.03,428755.6125,6.1966,6.2152,6.1966,6.2028,428755.6125
2008-03-07 12:15:00,10.02,10.05,10.0,10.04,268767.6525,6.1966,6.2152,6.1842,6.209,268767.6525
2008-03-07 12:20:00,10.04,10.05,10.01,10.05,729238.05,6.209,6.2152,6.1904,6.2152,729238.05
2008-03-07 12:25:00,10.04,10.05,10.03,10.03,199277.9325,6.209,6.2152,6.2028,6.2028,199277.9325
2008-03-07 12:30:00,10.03,10.04,10.02,10.04,161604.0,6.2028,6.209,6.1966,6.209,161604.0
2008-03-07 12:35:00,10.03,10.04,10.02,10.02,105749.6175,6.2028,6.209,6.1966,6.1966,105749.6175
2008-03-07 12:40:00,10.02,10.05,10.02,10.03,195338.835,6.1966,6.2152,6.1966,6.2028,195338.835
2008-03-07 12:45:00,10.03,10.05,10.03,10.05,132616.2825,6.2028,6.2152,6.2028,6.2152,132616.2825
2008-03-07 12:50:00,10.05,10.06,10.03,10.04,216347.355,6.2152,6.2213,6.2028,6.209,216347.355
2008-03-07 12:55:00,10.04,10.05,10.02,10.04,145039.59,6.209,6.2152,6.1966,6.209,145039.59
2008-03-07 13:00:00,10.03,10.05,9.99,10.0,999116.73,6.2028,6.2152,6.1781,6.1842,999116.73
2008-03-07 13:05:00,10.0,10.01,9.97,9.98,516930.795,6.1842,6.1904,6.1657,6.1719,516930.795
2008-03-07 13:10:00,9.98,9.99,9.96,9.97,375123.285,6.1719,6.1781,6.1595,6.1657,375123.285
2008-03-07 13:15:00,9.97,9.97,9.9,9.92,630154.5975,6.1657,6.1657,6.1224,6.1348,630154.5975
2008-03-07 13:20:00,9.92,9.93,9.89,9.9,760750.83,6.1348,6.1409,6.1162,6.1224,760750.83
2008-03-07 13:25:00,9.9,9.93,9.9,9.92,105345.6075,6.1224,6.1409,6.1224,6.1348,105345.6075
2008-03-07 13:30:00,9.92,9.93,9.9,9.9,109385.7075,6.1348,6.1409,6.1224,6.1224,109385.7075
2008-03-07 13:35:00,9.9,9.92,9.9,9.9,164028.06,6.1224,6.1348,6.1224,6.1224,164028.06
2008-03-07 13:40:00,9.9,9.91,9.89,9.91,209378.1825,6.1224,6.1286,6.1162,6.1286,209378.1825
2008-03-07 13:45:00,9.92,9.94,9.91,9.92,249779.1825,6.1348,6.1471,6.1286,6.1348,249779.1825
2008-03-07 13:50:00,9.93,9.94,9.92,9.92,252708.255,6.1409,6.1471,6.1348,6.1348,252708.255
2008-03-07 13:55:00,9.92,9.93,9.91,9.91,122112.0225,6.1348,6.1409,6.1286,6.1286,122112.0225
2008-03-07 14:00:00,9.91,9.91,9.88,9.88,133727.31,6.1286,6.1286,6.11,6.11,133727.31
2008-03-07 14:05:00,9.88,9.94,9.88,9.94,196651.8675,6.11,6.1471,6.11,6.1471,196651.8675
2008-03-07 14:10:00,9.94,9.97,9.93,9.94,133727.31,6.1471,6.1657,6.1409,6.1471,133727.31
2008-03-07 14:15:00,9.94,9.95,9.9,9.9,121607.01,6.1471,6.1533,6.1224,6.1224,121607.01
2008-03-07 14:20:00,9.9,9.91,9.86,9.86,214933.32,6.1224,6.1286,6.0977,6.0977,214933.32
2008-03-07 14:25:00,9.86,9.87,9.84,9.87,146453.625,6.0977,6.1038,6.0853,6.1038,146453.625
2008-03-07 14:30:00,9.87,9.88,9.86,9.87,109789.7175,6.1038,6.11,6.0977,6.1038,109789.7175
2008-03-07 14:35:00,9.87,9.88,9.86,9.87,99992.475,6.1038,6.11,6.0977,6.1038,99992.475
2008-03-07 14:40:00,9.86,9.87,9.83,9.87,172007.2575,6.0977,6.1038,6.0791,6.1038,172007.2575
2008-03-07 14:45:00,9.87,9.9,9.87,9.89,139989.465,6.1038,6.1224,6.1038,6.1162,139989.465
2008-03-07 14:50:00,9.89,9.89,9.85,9.85,98881.4475,6.1162,6.1162,6.0915,6.0915,98881.4475
2008-03-07 14:55:00,9.86,9.95,9.85,9.95,380981.43,6.0977,6.1533,6.0915,6.1533,380981.43
2008-03-07 15:00:00,9.95,9.97,9.92,9.92,372497.22,6.1533,6.1657,6.1348,6.1348,372497.22
2008-03-07 15:05:00,9.92,9.96,9.92,9.96,137161.395,6.1348,6.1595,6.1348,6.1595,137161.395
2008-03-07 15:10:00,9.95,10.0,9.94,9.98,665202.465,6.1533,6.1842,6.1471,6.1719,665202.465
2008-03-07 15:15:00,9.97,10.03,9.95,10.01,993258.585,6.1657,6.2028,6.1533,6.1904,993258.585
2008-03-07 15:20:00,10.01,10.07,9.99,10.04,920738.79,6.1904,6.2275,6.1781,6.209,920738.79
2008-03-07 15:25:00,10.04,10.07,9.96,9.97,698836.2975,6.209,6.2275,6.1595,6.1657,698836.2975
2008-03-07 15:30:00,9.97,10.0,9.94,9.96,316844.8425,6.1657,6.1842,6.1471,6.1595,316844.8425
2008-03-07 15:35:00,9.96,10.04,9.96,10.02,306340.5825,6.1595,6.209,6.1595,6.1966,306340.5825
2008-03-07 15:40:00,10.02,10.04,9.99,10.02,474004.7325,6.1966,6.209,6.1781,6.1966,474004.7325
2008-03-07 15:45:00,10.02,10.05,9.99,9.99,396131.805,6.1966,6.2152,6.1781,6.1781,396131.805
2008-03-07 15:50:00,9.99,10.01,9.97,10.0,402191.955,6.1781,6.1904,6.1657,6.1842,402191.955
2008-03-07 15:55:00,10.0,10.01,9.97,9.98,491680.17,6.1842,6.1904,6.1657,6.1719,491680.17
2008-03-10 09:30:00,9.9,9.98,9.83,9.9,376436.3175,6.1224,6.1719,6.0791,6.1224,376436.3175
2008-03-10 09:35:00,9.9,9.92,9.87,9.89,178875.4275,6.1224,6.1348,6.1038,6.1162,178875.4275
2008-03-10 09:40:00,9.9,9.93,9.88,9.93,261798.48,6.1224,6.1409,6.11,6.1409,261798.48
2008-03-10 09:45:00,9.92,9.92,9.9,9.92,209176.1775,6.1348,6.1348,6.1224,6.1348,209176.1775
2008-03-10 09:50:00,9.91,9.92,9.88,9.89,175037.3325,6.1286,6.1348,6.11,6.1162,175037.3325
2008-03-10 09:55:00,9.9,9.93,9.89,9.91,522283.9275,6.1224,6.1409,6.1162,6.1286,522283.9275
2008-03-10 10:00:00,9.91,9.94,9.9,9.93,249981.1875,6.1286,6.1471,6.1224,6.1409,249981.1875
2008-03-10 10:05:00,9.94,9.95,9.92,9.93,450269.145,6.1471,6.1533,6.1348,6.1409,450269.145
2008-03-10 10:10:00,9.92,9.95,9.92,9.94,141807.51,6.1348,6.1533,6.1348,6.1471,141807.51
2008-03-10 10:15:00,9.94,9.95,9.9,9.9,280786.95,6.1471,6.1533,6.1224,6.1224,280786.95
2008-03-10 10:20:00,9.9,9.91,9.89,9.89,96053.3775,6.1224,6.1286,6.1162,6.1162,96053.3775
2008-03-10 10:25:00,9.89,9.91,9.89,9.9,137969.415,6.1162,6.1286,6.1162,6.1224,137969.415
2008-03-10 10:30:00,9.9,9.91,9.9,9.9,78882.9525,6.1224,6.1286,6.1224,6.1224,78882.9525
2008-03-10 10:35:00,9.9,9.93,9.9,9.93,265838.58,6.1224,6.1409,6.1224,6.1409,265838.58
2008-03-10 10:40:00,9.93,9.94,9.92,9.93,123627.06,6.1409,6.1471,6.1348,6.1409,123627.06
2008-03-10 10:45:00,9.92,9.96,9.92,9.95,149281.695,6.1348,6.1595,6.1348,6.1533,149281.695
2008-03-10 10:50:00,9.96,9.97,9.94,9.96,319571.91,6.1595,6.1657,6.1471,6.1595,319571.91
2008-03-10 10:55:00,9.96,9.97,9.95,9.95,222407.505,6.1595,6.1657,6.1533,6.1533,222407.505
2008-03-10 11:00:00,9.95,10.0,9.95,9.98,351791.7075,6.1533,6.1842,6.1533,6.1719,351791.7075
2008-03-10 11:05:00,9.98,9.99,9.96,9.97,197560.89,6.1719,6.1781,6.1595,6.1657,197560.89
2008-03-10 11:10:00,9.97,9.99,9.95,9.95,275433.8175,6.1657,6.1781,6.1533,6.1533,275433.8175
2008-03-10 11:15:00,9.96,9.96,9.95,9.96,13938.345,6.1595,6.1595,6.1533,6.1595,13938.345
2008-03-10 11:20:00,9.95,9.96,9.91,9.91,199782.945,6.1533,6.1595,6.1286,6.1286,199782.945
2008-03-10 11:25:00,9.92,9.96,9.9,9.93,514607.7375,6.1348,6.1595,6.1224,6.1409,514607.7375
2008-03-10 11:30:00,9.94,9.94,9.92,9.93,149584.7025,6.1471,6.1471,6.1348,6.1409,149584.7025
2008-03-10 11:35:00,9.93,9.94,9.92,9.93,64742.6025,6.1409,6.1471,6.1348,6.1409,64742.6025
2008-03-10 11:40:00,9.93,9.93,9.88,9.88,204530.0625,6.1409,6.1409,6.11,6.11,204530.0625
2008-03-10 11:45:00,9.88,9.89,9.87,9.88,187460.64,6.11,6.1162,6.1038,6.11,187460.64
2008-03-10 11:50:00,9.89,9.89,9.83,9.84,260384.445,6.1162,6.1162,6.0791,6.0853,260384.445
2008-03-10 11:55:00,9.83,9.84,9.82,9.84,281695.9725,6.0791,6.0853,6.0729,6.0853,281695.9725
2008-03-10 12:00:00,9.84,9.84,9.76,9.76,452895.21,6.0853,6.0853,6.0358,6.0358,452895.21
2008-03-10 12:05:00,9.76,9.82,9.75,9.81,317652.8625,6.0358,6.0729,6.0296,6.0667,317652.8625
2008-03-10 12:10:00,9.81,9.86,9.8,9.84,233921.79,6.0667,6.0977,6.0606,6.0853,233921.79
2008-03-10 12:15:00,9.85,9.87,9.81,9.86,318460.8825,6.0915,6.1038,6.0667,6.0977,318460.8825
2008-03-10 12:20:00,9.86,9.88,9.86,9.86,128778.1875,6.0977,6.11,6.0977,6.0977,128778.1875
2008-03-10 12:25:00,9.86,9.87,9.82,9.83,278059.8825,6.0977,6.1038,6.0729,6.0791,278059.8825
2008-03-10 12:30:00,9.83,9.84,9.81,9.83,88983.2025,6.0791,6.0853,6.0667,6.0791,88983.2025
2008-03-10 12:35:00,9.84,9.85,9.83,9.84,91306.26,6.0853,6.0915,6.0791,6.0853,91306.26
2008-03-10 12:40:00,9.84,9.85,9.82,9.82,95750.37,6.0853,6.0915,6.0729,6.0729,95750.37
2008-03-10 12:45:00,9.83,9.83,9.79,9.8,197863.8975,6.0791,6.0791,6.0544,6.0606,197863.8975
2008-03-10 12:50:00,9.8,9.83,9.79,9.83,180895.4775,6.0606,6.0791,6.0544,6.0791,180895.4775
2008-03-10 12:55:00,9.84,9.84,9.82,9.84,154735.83,6.0853,6.0853,6.0729,6.0853,154735.83
2008-03-10 13:00:00,9.83,9.84,9.83,9.84,69994.7325,6.0791,6.0853,6.0791,6.0853,69994.7325
2008-03-10 13:05:00,9.84,9.84,9.82,9.82,132919.29,6.0853,6.0853,6.0729,6.0729,132919.29
2008-03-10 13:10:00,9.82,9.82,9.79,9.8,190793.7225,6.0729,6.0729,6.0544,6.0606,190793.7225
2008-03-10 13:15:00,9.8,9.81,9.77,9.78,314622.7875,6.0606,6.0667,6.042,6.0482,314622.7875
2008-03-10 13:20:00,9.78,9.79,9.77,9.77,67671.675,6.0482,6.0544,6.042,6.042,67671.675
2008-03-10 13:25:00,9.77,9.78,9.77,9.77,70297.74,6.042,6.0482,6.042,6.042,70297.74
2008-03-10 13:30:00,9.77,9.79,9.77,9.78,130697.235,6.042,6.0544,6.042,6.0482,130697.235
2008-03-10 13:35:00,9.78,9.8,9.77,9.79,253516.275,6.0482,6.0606,6.042,6.0544,253516.275
2008-03-10 13:40:00,9.79,9.8,9.79,9.79,106355.6325,6.0544,6.0606,6.0544,6.0544,106355.6325
2008-03-10 13:45:00,9.79,9.8,9.75,9.75,169785.2025,6.0544,6.0606,6.0296,6.0296,169785.2025
2008-03-10 13:50:00,9.75,9.82,9.75,9.81,580562.37,6.0296,6.0729,6.0296,6.0667,580562.37
2008-03-10 13:55:00,9.8,9.81,9.78,9.78,371285.19,6.0606,6.0667,6.0482,6.0482,371285.19
2008-03-10 14:00:00,9.78,9.81,9.78,9.8,273211.7625,6.0482,6.0667,6.0482,6.0606,273211.7625
2008-03-10 14:05:00,9.8,9.82,9.8,9.81,242810.01,6.0606,6.0729,6.0606,6.0667,242810.01
2008-03-10 14:10:00,9.81,9.86,9.81,9.85,496225.2825,6.0667,6.0977,6.0667,6.0915,496225.2825
2008-03-10 14:15:00,9.86,9.87,9.84,9.84,298462.3875,6.0977,6.1038,6.0853,6.0853,298462.3875
2008-03-10 14:20:00,9.84,9.84,9.81,9.81,254829.3075,6.0853,6.0853,6.0667,6.0667,254829.3075
2008-03-10 14:25:00,9.81,9.84,9.81,9.83,260586.45,6.0667,6.0853,6.0667,6.0791,260586.45
2008-03-10 14:30:00,9.83,9.89,9.83,9.88,436027.7925,6.0791,6.1162,6.0791,6.11,436027.7925
2008-03-10 14:35:00,9.87,9.88,9.86,9.86,311794.7175,6.1038,6.11,6.0977,6.0977,311794.7175
2008-03-10 14:40:00,9.86,9.87,9.83,9.83,178875.4275,6.0977,6.1038,6.0791,6.0791,178875.4275
2008-03-10 14:45:00,9.83,9.84,9.83,9.83,253213.2675,6.0791,6.0853,6.0791,6.0791,253213.2675
2008-03-10 14:50:00,9.83,9.86,9.83,9.85,192813.7725,6.0791,6.0977,6.0791,6.0915,192813.7725
2008-03-10 14:55:00,9.85,9.86,9.82,9.84,628841.565,6.0915,6.0977,6.0729,6.0853,628841.565
2008-03-10 15:00:00,9.84,9.88,9.84,9.87,248163.1425,6.0853,6.11,6.0853,6.1038,248163.1425
2008-03-10 15:05:00,9.88,9.9,9.87,9.89,450067.14,6.11,6.1224,6.1038,6.1162,450067.14
2008-03-10 15:10:00,9.89,9.9,9.87,9.88,346943.5875,6.1162,6.1224,6.1038,6.11,346943.5875
2008-03-10 15:15:00,9.88,9.9,9.87,9.9,218266.4025,6.11,6.1224,6.1038,6.1224,218266.4025
2008-03-10 15:20:00,9.9,9.92,9.87,9.88,582178.41,6.1224,6.1348,6.1038,6.11,582178.41
2008-03-10 15:25:00,9.87,9.9,9.85,9.9,600459.8625,6.1038,6.1224,6.0915,6.1224,600459.8625
2008-03-10 15:30:00,9.89,9.9,9.87,9.89,374719.275,6.1162,6.1224,6.1038,6.1162,374719.275
2008-03-10 15:35:00,9.88,9.89,9.87,9.87,204227.055,6.11,6.1162,6.1038,6.1038,204227.055
2008-03-10 15:40:00,9.87,9.88,9.86,9.87,298866.3975,6.1038,6.11,6.0977,6.1038,298866.3975
2008-03-10 15:45:00,9.87,9.88,9.83,9.85,389768.6475,6.1038,6.11,6.0791,6.0915,389768.6475
2008-03-10 15:50:00,9.84,9.85,9.82,9.85,586218.51,6.0853,6.0915,6.0729,6.0915,586218.51
2008-03-10 15:55:00,9.84,9.89,9.84,9.85,786607.47,6.0853,6.1162,6.0853,6.0915,786607.47
2008-03-11 09:30:00,10.02,10.27,10.02,10.22,423301.4775,6.1966,6.3512,6.1966,6.3203,423301.4775
2008-03-11 09:35:00,10.22,10.25,10.17,10.2,518142.825,6.3203,6.3388,6.2894,6.3079,518142.825
2008-03-11 09:40:00,10.21,10.25,10.2,10.21,369265.14,6.3141,6.3388,6.3079,6.3141,369265.14
2008-03-11 09:45:00,10.21,10.21,10.16,10.18,324622.035,6.3141,6.3141,6.2832,6.2956,324622.035
2008-03-11 09:50:00,10.18,10.19,10.11,10.12,437643.8325,6.2956,6.3017,6.2523,6.2584,437643.8325
2008-03-11 09:55:00,10.13,10.16,10.13,10.14,255334.32,6.2646,6.2832,6.2646,6.2708,255334.32
2008-03-11 10:00:00,10.14,10.15,10.1,10.12,391990.7025,6.2708,6.277,6.2461,6.2584,391990.7025
2008-03-11 10:05:00,10.12,10.13,10.11,10.12,250385.1975,6.2584,6.2646,6.2523,6.2584,250385.1975
2008-03-11 10:10:00,10.12,10.16,10.12,10.16,324622.035,6.2584,6.2832,6.2584,6.2832,324622.035
2008-03-11 10:15:00,10.15,10.17,10.15,10.15,151503.75,6.277,6.2894,6.277,6.277,151503.75
2008-03-11 10:20:00,10.16,10.16,10.14,10.15,210994.2225,6.2832,6.2832,6.2708,6.277,210994.2225
2008-03-11 10:25:00,10.15,10.16,10.12,10.15,309774.6675,6.277,6.2832,6.2584,6.277,309774.6675
2008-03-11 10:30:00,10.15,10.16,10.14,10.14,207863.145,6.277,6.2832,6.2708,6.2708,207863.145
2008-03-11 10:35:00,10.14,10.16,10.14,10.15,343711.5075,6.2708,6.2832,6.2708,6.277,343711.5075
2008-03-11 10:40:00,10.15,10.17,10.13,10.13,318662.8875,6.277,6.2894,6.2646,6.2646,318662.8875
2008-03-11 10:45:00,10.13,10.15,10.1,10.12,495720.27,6.2646,6.277,6.2461,6.2584,495720.27
2008-03-11 10:50:00,10.12,10.17,10.11,10.14,342196.47,6.2584,6.2894,6.2523,6.2708,342196.47
2008-03-11 10:55:00,10.15,10.17,10.14,10.15,339267.3975,6.277,6.2894,6.2708,6.277,339267.3975
2008-03-11 11:00:00,10.16,10.17,10.15,10.16,134333.325,6.2832,6.2894,6.277,6.2832,134333.325
2008-03-11 11:05:00,10.16,10.17,10.13,10.14,392899.725,6.2832,6.2894,6.2646,6.2708,392899.725
2008-03-11 11:10:00,10.14,10.16,10.12,10.12,255839.3325,6.2708,6.2832,6.2584,6.2584,255839.3325
2008-03-11 11:15:00,10.12,10.14,10.11,10.13,287958.1275,6.2584,6.2708,6.2523,6.2646,287958.1275
2008-03-11 11:20:00,10.13,10.16,10.12,10.14,361891.9575,6.2646,6.2832,6.2584,6.2708,361891.9575
2008-03-11 11:25:00,10.13,10.16,10.13,10.16,141403.5,6.2646,6.2832,6.2646,6.2832,141403.5
2008-03-11 11:30:00,10.16,10.16,10.13,10.14,379668.3975,6.2832,6.2832,6.2646,6.2708,379668.3975
2008-03-11 11:35:00,10.14,10.15,10.14,10.14,136151.37,6.2708,6.277,6.2708,6.2708,136151.37
2008-03-11 11:40:00,10.15,10.15,10.13,10.14,318460.8825,6.277,6.277,6.2646,6.2708,318460.8825
2008-03-11 11:45:00,10.14,10.15,10.13,10.13,173522.295,6.2708,6.277,6.2646,6.2646,173522.295
2008-03-11 11:50:00,10.14,10.14,10.11,10.13,168573.1725,6.2708,6.2708,6.2523,6.2646,168573.1725
2008-03-11 11:55:00,10.13,10.14,10.1,10.13,474711.75,6.2646,6.2708,6.2461,6.2646,474711.75
2008-03-11 12:00:00,10.14,10.14,10.13,10.14,96154.38,6.2708,6.2708,6.2646,6.2708,96154.38
2008-03-11 12:05:00,10.14,10.15,10.12,10.14,400272.9075,6.2708,6.277,6.2584,6.2708,400272.9075
2008-03-11 12:10:00,10.14,10.16,10.14,10.15,131202.2475,6.2708,6.2832,6.2708,6.277,131202.2475
2008-03-11 12:15:00,10.15,10.16,10.13,10.13,165846.105,6.277,6.2832,6.2646,6.2646,165846.105
2008-03-11 12:20:00,10.13,10.16,10.13,10.14,153018.7875,6.2646,6.2832,6.2646,6.2708,153018.7875
2008-03-11 12:25:00,10.14,10.15,10.11,10.12,183925.5525,6.2708,6.277,6.2523,6.2584,183925.5525
2008-03-11 12:30:00,10.13,10.13,10.11,10.11,109587.7125,6.2646,6.2646,6.2523,6.2523,109587.7125
2008-03-11 12:35:00,10.11,10.13,10.11,10.12,120798.99,6.2523,6.2646,6.2523,6.2584,120798.99
2008-03-11 12:40:00,10.12,10.15,10.12,10.14,220084.4475,6.2584,6.277,6.2584,6.2708,220084.4475
2008-03-11 12:45:00,10.15,10.15,10.13,10.13,230891.715,6.277,6.277,6.2646,6.2646,230891.715
2008-03-11 12:50:00,10.14,10.14,10.13,10.14,109486.71,6.2708,6.2708,6.2646,6.2708,109486.71
2008-03-11 12:55:00,10.14,10.2,10.13,10.2,568240.065,6.2708,6.3079,6.2646,6.3079,568240.065
2008-03-11 13:00:00,10.2,10.2,10.15,10.17,250082.19,6.3079,6.3079,6.277,6.2894,250082.19
2008-03-11 13:05:00,10.17,10.17,10.13,10.14,128980.1925,6.2894,6.2894,6.2646,6.2708,128980.1925
2008-03-11 13:10:00,10.14,10.18,10.13,10.16,333813.2625,6.2708,6.2956,6.2646,6.2832,333813.2625
2008-03-11 13:15:00,10.16,10.19,10.15,10.18,87064.155,6.2832,6.3017,6.277,6.2956,87064.155
2008-03-11 13:20:00,10.19,10.19,10.16,10.19,507032.55,6.3017,6.3017,6.2832,6.3017,507032.55
2008-03-11 13:25:00,10.18,10.19,10.18,10.19,368154.1125,6.2956,6.3017,6.2956,6.3017,368154.1125
2008-03-11 13:30:00,10.19,10.21,10.18,10.2,368457.12,6.3017,6.3141,6.2956,6.3079,368457.12
2008-03-11 13:35:00,10.2,10.2,10.18,10.19,73933.83,6.3079,6.3079,6.2956,6.3017,73933.83
2008-03-11 13:40:00,10.19,10.19,10.16,10.19,377850.3525,6.3017,6.3017,6.2832,6.3017,377850.3525
2008-03-11 13:45:00,10.18,10.19,10.16,10.18,675100.71,6.2956,6.3017,6.2832,6.2956,675100.71
2008-03-11 13:50:00,10.19,10.22,10.18,10.22,127566.1575,6.3017,6.3203,6.2956,6.3203,127566.1575
2008-03-11 13:55:00,10.23,10.24,10.21,10.23,158674.9275,6.3265,6.3327,6.3141,6.3265,158674.9275
2008-03-11 14:00:00,10.23,10.25,10.22,10.24,152917.785,6.3265,6.3388,6.3203,6.3327,152917.785
2008-03-11 14:05:00,10.24,10.26,10.23,10.24,242001.99,6.3327,6.345,6.3265,6.3327,242001.99
2008-03-11 14:10:00,10.25,10.26,10.24,10.24,172815.2775,6.3388,6.345,6.3327,6.3327,172815.2775
2008-03-11 14:15:00,10.25,10.28,10.24,10.27,117566.91,6.3388,6.3574,6.3327,6.3512,117566.91
2008-03-11 14:20:00,10.28,10.28,10.25,10.25,112011.7725,6.3574,6.3574,6.3388,6.3388,112011.7725
2008-03-11 14:25:00,10.25,10.27,10.25,10.26,47471.175,6.3388,6.3512,6.3388,6.345,47471.175
2008-03-11 14:30:00,10.27,10.27,10.25,10.27,100800.495,6.3512,6.3512,6.3388,6.3512,100800.495
2008-03-11 14:35:00,10.27,10.28,10.26,10.28,110597.7375,6.3512,6.3574,6.345,6.3574,110597.7375
2008-03-11 14:40:00,10.28,10.3,10.27,10.29,61510.5225,6.3574,6.3698,6.3512,6.3636,61510.5225
2008-03-11 14:45:00,10.29,10.31,10.29,10.31,167159.1375,6.3636,6.3759,6.3636,6.3759,167159.1375
2008-03-11 14:50:00,10.31,10.34,10.31,10.34,177663.3975,6.3759,6.3945,6.3759,6.3945,177663.3975
2008-03-11 14:55:00,10.34,10.34,10.3,10.3,174835.3275,6.3945,6.3945,6.3698,6.3698,174835.3275
2008-03-11 15:00:00,10.3,10.34,10.29,10.3,589652.595,6.3698,6.3945,6.3636,6.3698,589652.595
2008-03-11 15:05:00,10.3,10.34,10.29,10.34,393404.7375,6.3698,6.3945,6.3636,6.3945,393404.7375
2008-03-11 15:10:00,10.35,10.38,10.34,10.34,869732.5275,6.4007,6.4192,6.3945,6.3945,869732.5275
2008-03-11 15:15:00,10.34,10.36,10.34,10.35,278160.885,6.3945,6.4069,6.3945,6.4007,278160.885
2008-03-11 15:20:00,10.35,10.36,10.34,10.36,202611.015,6.4007,6.4069,6.3945,6.4069,202611.015
2008-03-11 15:25:00,10.36,10.38,10.35,10.35,201095.9775,6.4069,6.4192,6.4007,6.4007,201095.9775
2008-03-11 15:30:00,10.35,10.36,10.29,10.3,346438.575,6.4007,6.4069,6.3636,6.3698,346438.575
2008-03-11 15:35:00,10.3,10.34,10.29,10.34,307754.6175,6.3698,6.3945,6.3636,6.3945,307754.6175
2008-03-11 15:40:00,10.34,10.35,10.32,10.32,232103.745,6.3945,6.4007,6.3821,6.3821,232103.745
2008-03-11 15:45:00,10.32,10.33,10.31,10.33,280180.935,6.3821,6.3883,6.3759,6.3883,280180.935
2008-03-11 15:50:00,10.33,10.4,10.32,10.38,613893.195,6.3883,6.4316,6.3821,6.4192,613893.195
2008-03-11 15:55:00,10.38,10.42,10.38,10.39,958109.715,6.4192,6.444,6.4192,6.4254,958109.715
2008-03-12 09:30:00,10.3,10.32,10.23,10.3,298967.4,6.3698,6.3821,6.3265,6.3698,298967.4
2008-03-12 09:35:00,10.3,10.34,10.29,10.33,251799.2325,6.3698,6.3945,6.3636,6.3883,251799.2325
2008-03-12 09:40:00,10.33,10.33,10.27,10.27,245335.0725,6.3883,6.3883,6.3512,6.3512,245335.0725
2008-03-12 09:45:00,10.26,10.29,10.22,10.24,338156.37,6.345,6.3636,6.3203,6.3327,338156.37
2008-03-12 09:50:00,10.25,10.26,10.23,10.25,233315.775,6.3388,6.345,6.3265,6.3388,233315.775
2008-03-12 09:55:00,10.26,10.27,10.26,10.26,82216.035,6.345,6.3512,6.345,6.345,82216.035
2008-03-12 10:00:00,10.26,10.28,10.25,10.25,145847.61,6.345,6.3574,6.3388,6.3388,145847.61
2008-03-12 10:05:00,10.25,10.27,10.24,10.27,153119.79,6.3388,6.3512,6.3327,6.3512,153119.79
2008-03-12 10:10:00,10.26,10.3,10.26,10.28,209984.1975,6.345,6.3698,6.345,6.3574,209984.1975
2008-03-12 10:15:00,10.29,10.29,10.28,10.28,70802.7525,6.3636,6.3636,6.3574,6.3574,70802.7525
2008-03-12 10:20:00,10.29,10.29,10.27,10.27,206045.1,6.3636,6.3636,6.3512,6.3512,206045.1
2008-03-12 10:25:00,10.27,10.28,10.23,10.23,230487.705,6.3512,6.3574,6.3265,6.3265,230487.705
2008-03-12 10:30:00,10.23,10.29,10.23,10.29,366437.07,6.3265,6.3636,6.3265,6.3636,366437.07
2008-03-12 10:35:00,10.29,10.32,10.29,10.3,191399.7375,6.3636,6.3821,6.3636,6.3698,191399.7375
2008-03-12 10:40:00,10.3,10.34,10.29,10.33,186147.6075,6.3698,6.3945,6.3636,6.3883,186147.6075
2008-03-12 10:45:00,10.33,10.37,10.33,10.34,164533.0725,6.3883,6.4131,6.3883,6.3945,164533.0725
2008-03-12 10:50:00,10.34,10.36,10.33,10.33,186652.62,6.3945,6.4069,6.3883,6.3883,186652.62
2008-03-12 10:55:00,10.33,10.34,10.31,10.34,132616.2825,6.3883,6.3945,6.3759,6.3945,132616.2825
2008-03-12 11:00:00,10.34,10.38,10.34,10.37,123223.05,6.3945,6.4192,6.3945,6.4131,123223.05
2008-03-12 11:05:00,10.37,10.38,10.35,10.36,208267.155,6.4131,6.4192,6.4007,6.4069,208267.155
2008-03-12 11:10:00,10.36,10.39,10.35,10.38,170391.2175,6.4069,6.4254,6.4007,6.4192,170391.2175
2008-03-12 11:15:00,10.38,10.41,10.38,10.41,207661.14,6.4192,6.4378,6.4192,6.4378,207661.14
2008-03-12 11:20:00,10.4,10.41,10.38,10.39,140494.4775,6.4316,6.4378,6.4192,6.4254,140494.4775
2008-03-12 11:25:00,10.39,10.41,10.39,10.4,132515.28,6.4254,6.4378,6.4254,6.4316,132515.28
2008-03-12 11:30:00,10.39,10.4,10.38,10.39,98679.4425,6.4254,6.4316,6.4192,6.4254,98679.4425
2008-03-12 11:35:00,10.39,10.39,10.35,10.37,364114.0125,6.4254,6.4254,6.4007,6.4131,364114.0125
2008-03-12 11:40:00,10.36,10.38,10.35,10.35,108779.6925,6.4069,6.4192,6.4007,6.4007,108779.6925
2008-03-12 11:45:00,10.35,10.36,10.32,10.32,74337.84,6.4007,6.4069,6.3821,6.3821,74337.84
2008-03-12 11:50:00,10.33,10.33,10.3,10.31,124536.0825,6.3883,6.3883,6.3698,6.3759,124536.0825
2008-03-12 11:55:00,10.31,10.33,10.3,10.31,114031.8225,6.3759,6.3883,6.3698,6.3759,114031.8225
2008-03-12 12:00:00,10.31,10.33,10.31,10.31,75246.8625,6.3759,6.3883,6.3759,6.3759,75246.8625
2008-03-12 12:05:00,10.31,10.32,10.3,10.32,77064.9075,6.3759,6.3821,6.3698,6.3821,77064.9075
2008-03-12 12:10:00,10.32,10.35,10.31,10.34,177562.395,6.3821,6.4007,6.3759,6.3945,177562.395
2008-03-12 12:15:00,10.33,10.35,10.31,10.32,248769.1575,6.3883,6.4007,6.3759,6.3821,248769.1575
2008-03-12 12:20:00,10.32,10.33,10.31,10.32,81307.0125,6.3821,6.3883,6.3759,6.3821,81307.0125
2008-03-12 12:25:00,10.32,10.33,10.31,10.31,54440.3475,6.3821,6.3883,6.3759,6.3759,54440.3475
2008-03-12 12:30:00,10.32,10.34,10.31,10.33,91205.2575,6.3821,6.3945,6.3759,6.3883,91205.2575
2008-03-12 12:35:00,10.34,10.35,10.33,10.33,59490.4725,6.3945,6.4007,6.3883,6.3883,59490.4725
2008-03-12 12:40:00,10.33,10.36,10.33,10.35,93225.3075,6.3883,6.4069,6.3883,6.4007,93225.3075
2008-03-12 12:45:00,10.36,10.36,10.29,10.29,135040.3425,6.4069,6.4069,6.3636,6.3636,135040.3425
2008-03-12 12:50:00,10.3,10.3,10.28,10.29,44441.1,6.3698,6.3698,6.3574,6.3636,44441.1
2008-03-12 12:55:00,10.29,10.31,10.28,10.31,199782.945,6.3636,6.3759,6.3574,6.3759,199782.945
2008-03-12 13:00:00,10.31,10.35,10.31,10.33,101911.5225,6.3759,6.4007,6.3759,6.3883,101911.5225
2008-03-12 13:05:00,10.33,10.35,10.33,10.33,198772.92,6.3883,6.4007,6.3883,6.3883,198772.92
2008-03-12 13:10:00,10.33,10.34,10.31,10.33,98982.45,6.3883,6.3945,6.3759,6.3883,98982.45
2008-03-12 13:15:00,10.33,10.33,10.31,10.32,107365.6575,6.3883,6.3883,6.3759,6.3821,107365.6575
2008-03-12 13:20:00,10.32,10.35,10.31,10.34,125344.1025,6.3821,6.4007,6.3759,6.3945,125344.1025
2008-03-12 13:25:00,10.34,10.35,10.32,10.34,55551.375,6.3945,6.4007,6.3821,6.3945,55551.375
2008-03-12 13:30:00,10.33,10.34,10.32,10.32,117667.9125,6.3883,6.3945,6.3821,6.3821,117667.9125
2008-03-12 13:35:00,10.32,10.33,10.3,10.32,352296.72,6.3821,6.3883,6.3698,6.3821,352296.72
2008-03-12 13:40:00,10.31,10.34,10.27,10.27,235941.84,6.3759,6.3945,6.3512,6.3512,235941.84
2008-03-12 13:45:00,10.27,10.31,10.27,10.3,255940.335,6.3512,6.3759,6.3512,6.3698,255940.335
2008-03-12 13:50:00,10.3,10.32,10.3,10.31,102416.535,6.3698,6.3821,6.3698,6.3759,102416.535
2008-03-12 13:55:00,10.32,10.32,10.3,10.3,60298.4925,6.3821,6.3821,6.3698,6.3698,60298.4925
2008-03-12 14:00:00,10.3,10.33,10.3,10.32,209883.195,6.3698,6.3883,6.3698,6.3821,209883.195
2008-03-12 14:05:00,10.33,10.33,10.27,10.3,90700.245,6.3883,6.3883,6.3512,6.3698,90700.245
2008-03-12 14:10:00,10.29,10.3,10.25,10.25,73428.8175,6.3636,6.3698,6.3388,6.3388,73428.8175
2008-03-12 14:15:00,10.25,10.29,10.25,10.29,150998.7375,6.3388,6.3636,6.3388,6.3636,150998.7375
2008-03-12 14:20:00,10.28,10.3,10.27,10.27,45350.1225,6.3574,6.3698,6.3512,6.3512,45350.1225
2008-03-12 14:25:00,10.27,10.29,10.27,10.28,69590.7225,6.3512,6.3636,6.3512,6.3574,69590.7225
2008-03-12 14:30:00,10.28,10.3,10.27,10.29,131707.26,6.3574,6.3698,6.3512,6.3636,131707.26
2008-03-12 14:35:00,10.29,10.31,10.27,10.28,122920.0425,6.3636,6.3759,6.3512,6.3574,122920.0425
2008-03-12 14:40:00,10.27,10.3,10.27,10.29,245739.0825,6.3512,6.3698,6.3512,6.3636,245739.0825
2008-03-12 14:45:00,10.3,10.3,10.28,10.3,230588.7075,6.3698,6.3698,6.3574,6.3698,230588.7075
2008-03-12 14:50:00,10.3,10.3,10.28,10.29,191904.75,6.3698,6.3698,6.3574,6.3636,191904.75
2008-03-12 14:55:00,10.28,10.29,10.27,10.28,133424.3025,6.3574,6.3636,6.3512,6.3574,133424.3025
2008-03-12 15:00:00,10.28,10.28,10.26,10.28,103022.55,6.3574,6.3574,6.345,6.3574,103022.55
2008-03-12 15:05:00,10.28,10.29,10.27,10.28,72418.7925,6.3574,6.3636,6.3512,6.3574,72418.7925
2008-03-12 15:10:00,10.28,10.28,10.27,10.28,98477.4375,6.3574,6.3574,6.3512,6.3574,98477.4375
2008-03-12 15:15:00,10.28,10.29,10.28,10.29,98780.445,6.3574,6.3636,6.3574,6.3636,98780.445
2008-03-12 15:20:00,10.28,10.29,10.28,10.29,71812.7775,6.3574,6.3636,6.3574,6.3636,71812.7775
2008-03-12 15:25:00,10.28,10.29,10.27,10.28,138070.4175,6.3574,6.3636,6.3512,6.3574,138070.4175
2008-03-12 15:30:00,10.27,10.28,10.25,10.26,105042.6,6.3512,6.3574,6.3388,6.345,105042.6
2008-03-12 15:35:00,10.26,10.26,10.22,10.22,84539.0925,6.345,6.345,6.3203,6.3203,84539.0925
2008-03-12 15:40:00,10.22,10.25,10.22,10.23,159684.9525,6.3203,6.3388,6.3203,6.3265,159684.9525
2008-03-12 15:45:00,10.23,10.24,10.19,10.21,132717.285,6.3265,6.3327,6.3017,6.3141,132717.285
2008-03-12 15:50:00,10.2,10.22,10.2,10.2,203318.0325,6.3079,6.3203,6.3079,6.3079,203318.0325
2008-03-12 15:55:00,10.21,10.22,10.18,10.18,363002.985,6.3141,6.3203,6.2956,6.2956,363002.985
2008-03-13 09:30:00,10.05,10.05,9.9,9.92,365629.05,6.2152,6.2152,6.1224,6.1348,365629.05
2008-03-13 09:35:00,9.92,9.97,9.91,9.91,352498.725,6.1348,6.1657,6.1286,6.1286,352498.725
2008-03-13 09:40:00,9.91,9.94,9.86,9.86,463601.475,6.1286,6.1471,6.0977,6.0977,463601.475
2008-03-13 09:45:00,9.86,9.89,9.84,9.89,157563.9,6.0977,6.1162,6.0853,6.1162,157563.9
2008-03-13 09:50:00,9.89,9.9,9.87,9.88,300078.4275,6.1162,6.1224,6.1038,6.11,300078.4275
2008-03-13 09:55:00,9.88,9.9,9.84,9.84,170795.2275,6.11,6.1224,6.0853,6.0853,170795.2275
2008-03-13 10:00:00,9.85,9.89,9.84,9.89,245335.0725,6.0915,6.1162,6.0853,6.1162,245335.0725
2008-03-13 10:05:00,9.89,9.91,9.87,9.88,295432.3125,6.1162,6.1286,6.1038,6.11,295432.3125
2008-03-13 10:10:00,9.88,9.96,9.88,9.94,251294.22,6.11,6.1595,6.11,6.1471,251294.22
2008-03-13 10:15:00,9.94,9.95,9.89,9.89,169785.2025,6.1471,6.1533,6.1162,6.1162,169785.2025
2008-03-13 10:20:00,9.89,9.9,9.85,9.85,113425.8075,6.1162,6.1224,6.0915,6.0915,113425.8075
2008-03-13 10:25:00,9.86,9.89,9.85,9.89,125041.095,6.0977,6.1162,6.0915,6.1162,125041.095
2008-03-13 10:30:00,9.89,9.91,9.87,9.89,98881.4475,6.1162,6.1286,6.1038,6.1162,98881.4475
2008-03-13 10:35:00,9.89,9.89,9.82,9.83,178572.42,6.1162,6.1162,6.0729,6.0791,178572.42
2008-03-13 10:40:00,9.82,9.84,9.81,9.81,166755.1275,6.0729,6.0853,6.0667,6.0667,166755.1275
2008-03-13 10:45:00,9.81,9.83,9.79,9.8,322096.9725,6.0667,6.0791,6.0544,6.0606,322096.9725
2008-03-13 10:50:00,9.8,9.83,9.8,9.81,149887.71,6.0606,6.0791,6.0606,6.0667,149887.71
2008-03-13 10:55:00,9.81,9.82,9.74,9.76,346640.58,6.0667,6.0729,6.0234,6.0358,346640.58
2008-03-13 11:00:00,9.77,9.81,9.76,9.77,270181.6875,6.042,6.0667,6.0358,6.042,270181.6875
2008-03-13 11:05:00,9.77,9.85,9.77,9.81,362396.97,6.042,6.0915,6.042,6.0667,362396.97
2008-03-13 11:10:00,9.82,9.85,9.82,9.82,207964.1475,6.0729,6.0915,6.0729,6.0729,207964.1475
2008-03-13 11:15:00,9.83,9.83,9.78,9.8,451986.1875,6.0791,6.0791,6.0482,6.0606,451986.1875
2008-03-13 11:20:00,9.8,9.89,9.8,9.88,584804.475,6.0606,6.1162,6.0606,6.11,584804.475
2008-03-13 11:25:00,9.89,9.89,9.85,9.87,362295.9675,6.1162,6.1162,6.0915,6.1038,362295.9675
2008-03-13 11:30:00,9.86,9.87,9.85,9.86,204025.05,6.0977,6.1038,6.0915,6.0977,204025.05
2008-03-13 11:35:00,9.86,9.88,9.86,9.88,142312.5225,6.0977,6.11,6.0977,6.11,142312.5225
2008-03-13 11:40:00,9.88,9.9,9.87,9.9,370174.1625,6.11,6.1224,6.1038,6.1224,370174.1625
2008-03-13 11:45:00,9.9,9.9,9.86,9.88,169583.1975,6.1224,6.1224,6.0977,6.11,169583.1975
2008-03-13 11:50:00,9.87,9.91,9.87,9.9,370679.175,6.1038,6.1286,6.1038,6.1224,370679.175
2008-03-13 11:55:00,9.9,9.92,9.89,9.89,878115.735,6.1224,6.1348,6.1162,6.1162,878115.735
2008-03-13 12:00:00,9.89,9.95,9.89,9.94,902659.3425,6.1162,6.1533,6.1162,6.1471,902659.3425
2008-03-13 12:05:00,9.94,9.95,9.94,9.95,375931.305,6.1471,6.1533,6.1471,6.1533,375931.305
2008-03-13 12:10:00,9.94,9.95,9.93,9.93,219882.4425,6.1471,6.1533,6.1409,6.1409,219882.4425
2008-03-13 12:15:00,9.93,9.95,9.93,9.94,200590.965,6.1409,6.1533,6.1409,6.1471,200590.965
2008-03-13 12:20:00,9.95,9.96,9.93,9.95,332500.23,6.1533,6.1595,6.1409,6.1533,332500.23
2008-03-13 12:25:00,9.95,9.98,9.94,9.98,222811.515,6.1533,6.1719,6.1471,6.1719,222811.515
2008-03-13 12:30:00,9.98,10.0,9.96,9.97,313814.7675,6.1719,6.1842,6.1595,6.1657,313814.7675
2008-03-13 12:35:00,9.97,10.0,9.97,10.0,206247.105,6.1657,6.1842,6.1657,6.1842,206247.105
2008-03-13 12:40:00,9.99,10.01,9.95,9.95,223215.525,6.1781,6.1904,6.1533,6.1533,223215.525
2008-03-13 12:45:00,9.95,9.96,9.93,9.94,271595.7225,6.1533,6.1595,6.1409,6.1471,271595.7225
2008-03-13 12:50:00,9.94,9.96,9.94,9.95,92518.29,6.1471,6.1595,6.1471,6.1533,92518.29
2008-03-13 12:55:00,9.95,9.96,9.94,9.95,65348.6175,6.1533,6.1595,6.1471,6.1533,65348.6175
2008-03-13 13:00:00,9.95,9.96,9.92,9.92,132717.285,6.1533,6.1595,6.1348,6.1348,132717.285
2008-03-13 13:05:00,9.92,9.96,9.92,9.95,227659.635,6.1348,6.1595,6.1348,6.1533,227659.635
2008-03-13 13:10:00,9.95,9.96,9.94,9.94,88276.185,6.1533,6.1595,6.1471,6.1471,88276.185
2008-03-13 13:15:00,9.95,9.98,9.94,9.98,104234.58,6.1533,6.1719,6.1471,6.1719,104234.58
2008-03-13 13:20:00,9.98,10.01,9.97,10.0,99689.4675,6.1719,6.1904,6.1657,6.1842,99689.4675
2008-03-13 13:25:00,9.99,10.04,9.99,10.03,197156.88,6.1781,6.209,6.1781,6.2028,197156.88
2008-03-13 13:30:00,10.03,10.04,10.02,10.02,205338.0825,6.2028,6.209,6.1966,6.1966,205338.0825
2008-03-13 13:35:00,10.03,10.05,10.0,10.03,547433.55,6.2028,6.2152,6.1842,6.2028,547433.55
2008-03-13 13:40:00,10.04,10.04,10.01,10.01,115546.86,6.209,6.209,6.1904,6.1904,115546.86
2008-03-13 13:45:00,10.01,10.03,10.0,10.01,145645.605,6.1904,6.2028,6.1842,6.1904,145645.605
2008-03-13 13:50:00,10.01,10.05,10.01,10.05,162513.0225,6.1904,6.2152,6.1904,6.2152,162513.0225
2008-03-13 13:55:00,10.05,10.07,10.03,10.03,158472.9225,6.2152,6.2275,6.2028,6.2028,158472.9225
2008-03-13 14:00:00,10.03,10.04,10.01,10.02,104638.59,6.2028,6.209,6.1904,6.1966,104638.59
2008-03-13 14:05:00,10.02,10.09,10.02,10.07,409363.1325,6.1966,6.2399,6.1966,6.2275,409363.1325
2008-03-13 14:10:00,10.07,10.08,10.04,10.06,700957.35,6.2275,6.2337,6.209,6.2213,700957.35
2008-03-13 14:15:00,10.06,10.09,10.06,10.08,380476.4175,6.2213,6.2399,6.2213,6.2337,380476.4175
2008-03-13 14:20:00,10.08,10.1,10.07,10.1,144332.5725,6.2337,6.2461,6.2275,6.2461,144332.5725
2008-03-13 14:25:00,10.1,10.1,10.08,10.09,93427.3125,6.2461,6.2461,6.2337,6.2399,93427.3125
2008-03-13 14:30:00,10.08,10.09,10.05,10.06,170290.215,6.2337,6.2399,6.2152,6.2213,170290.215
2008-03-13 14:35:00,10.06,10.07,10.03,10.05,455723.28,6.2213,6.2275,6.2028,6.2152,455723.28
2008-03-13 14:40:00,10.05,10.05,10.02,10.03,262606.5,6.2152,6.2152,6.1966,6.2028,262606.5
2008-03-13 14:45:00,10.02,10.03,10.01,10.02,214731.315,6.1966,6.2028,6.1904,6.1966,214731.315
2008-03-13 14:50:00,10.02,10.03,10.0,10.02,162513.0225,6.1966,6.2028,6.1842,6.1966,162513.0225
2008-03-13 14:55:00,10.03,10.05,10.02,10.03,205035.075,6.2028,6.2152,6.1966,6.2028,205035.075
2008-03-13 15:00:00,10.04,10.06,10.0,10.01,318965.895,6.209,6.2213,6.1842,6.1904,318965.895
2008-03-13 15:05:00,10.0,10.05,10.0,10.03,123930.0675,6.1842,6.2152,6.1842,6.2028,123930.0675
2008-03-13 15:10:00,10.04,10.08,10.03,10.06,100901.4975,6.209,6.2337,6.2028,6.2213,100901.4975
2008-03-13 15:15:00,10.06,10.08,10.05,10.05,172815.2775,6.2213,6.2337,6.2152,6.2152,172815.2775
2008-03-13 15:20:00,10.05,10.08,10.04,10.08,179178.435,6.2152,6.2337,6.209,6.2337,179178.435
2008-03-13 15:25:00,10.08,10.12,10.07,10.09,467944.5825,6.2337,6.2584,6.2275,6.2399,467944.5825
2008-03-13 15:30:00,10.09,10.13,10.09,10.1,321389.955,6.2399,6.2646,6.2399,6.2461,321389.955
2008-03-13 15:35:00,10.1,10.15,10.08,10.15,254223.2925,6.2461,6.277,6.2337,6.277,254223.2925
2008-03-13 15:40:00,10.15,10.18,10.13,10.15,313410.7575,6.277,6.2956,6.2646,6.277,313410.7575
2008-03-13 15:45:00,10.15,10.15,10.11,10.13,260889.4575,6.277,6.277,6.2523,6.2646,260889.4575
2008-03-13 15:50:00,10.13,10.13,10.06,10.07,335631.3075,6.2646,6.2646,6.2213,6.2275,335631.3075
2008-03-13 15:55:00,10.06,10.08,10.06,10.08,323713.0125,6.2213,6.2337,6.2213,6.2337,323713.0125
2008-03-14 09:30:00,10.07,10.1,9.97,9.99,256950.36,6.2275,6.2461,6.1657,6.1781,256950.36
2008-03-14 09:35:00,9.99,10.01,9.96,9.99,229982.6925,6.1781,6.1904,6.1595,6.1781,229982.6925
2008-03-14 09:40:00,10.0,10.04,9.99,10.0,120293.9775,6.1842,6.209,6.1781,6.1842,120293.9775
2008-03-14 09:45:00,10.0,10.0,9.85,9.86,135545.355,6.1842,6.1842,6.0915,6.0977,135545.355
2008-03-14 09:50:00,9.86,9.91,9.8,9.82,188066.655,6.0977,6.1286,6.0606,6.0729,188066.655
2008-03-14 09:55:00,9.83,9.9,9.74,9.75,224629.56,6.0791,6.1224,6.0234,6.0296,224629.56
2008-03-14 10:00:00,9.75,9.76,9.71,9.76,308865.645,6.0296,6.0358,6.0049,6.0358,308865.645
2008-03-14 10:05:00,9.76,9.87,9.76,9.86,285837.075,6.0358,6.1038,6.0358,6.0977,285837.075
2008-03-14 10:10:00,9.85,9.87,9.76,9.87,330076.17,6.0915,6.1038,6.0358,6.1038,330076.17
2008-03-14 10:15:00,9.87,9.92,9.83,9.84,160694.9775,6.1038,6.1348,6.0791,6.0853,160694.9775
2008-03-14 10:20:00,9.83,9.87,9.78,9.87,187965.6525,6.0791,6.1038,6.0482,6.1038,187965.6525
2008-03-14 10:25:00,9.86,9.87,9.76,9.83,215034.3225,6.0977,6.1038,6.0358,6.0791,215034.3225
2008-03-14 10:30:00,9.82,9.91,9.81,9.88,212913.27,6.0729,6.1286,6.0667,6.11,212913.27
2008-03-14 10:35:00,9.89,9.95,9.89,9.89,358356.87,6.1162,6.1533,6.1162,6.1162,358356.87
2008-03-14 10:40:00,9.89,9.91,9.85,9.91,298563.39,6.1162,6.1286,6.0915,6.1286,298563.39
2008-03-14 10:45:00,9.91,9.92,9.89,9.89,268868.655,6.1286,6.1348,6.1162,6.1162,268868.655
2008-03-14 10:50:00,9.89,9.95,9.88,9.95,192510.765,6.1162,6.1533,6.11,6.1533,192510.765
2008-03-14 10:55:00,9.96,9.99,9.91,9.94,326238.075,6.1595,6.1781,6.1286,6.1471,326238.075
2008-03-14 11:00:00,9.94,9.94,9.91,9.91,121809.015,6.1471,6.1471,6.1286,6.1286,121809.015
2008-03-14 11:05:00,9.91,9.92,9.89,9.9,102113.5275,6.1286,6.1348,6.1162,6.1224,102113.5275
2008-03-14 11:10:00,9.91,9.91,9.84,9.85,188066.655,6.1286,6.1286,6.0853,6.0915,188066.655
2008-03-14 11:15:00,9.84,9.85,9.77,9.79,166654.125,6.0853,6.0915,6.042,6.0544,166654.125
2008-03-14 11:20:00,9.79,9.8,9.77,9.77,111304.755,6.0544,6.0606,6.042,6.042,111304.755
2008-03-14 11:25:00,9.78,9.79,9.75,9.78,132212.2725,6.0482,6.0544,6.0296,6.0482,132212.2725
2008-03-14 11:30:00,9.78,9.82,9.76,9.79,159482.9475,6.0482,6.0729,6.0358,6.0544,159482.9475
2008-03-14 11:35:00,9.8,9.84,9.8,9.83,83428.065,6.0606,6.0853,6.0606,6.0791,83428.065
2008-03-14 11:40:00,9.83,9.85,9.82,9.85,159482.9475,6.0791,6.0915,6.0729,6.0915,159482.9475
2008-03-14 11:45:00,9.85,9.93,9.84,9.9,206045.1,6.0915,6.1409,6.0853,6.1224,206045.1
2008-03-14 11:50:00,9.89,9.9,9.85,9.86,104234.58,6.1162,6.1224,6.0915,6.0977,104234.58
2008-03-14 11:55:00,9.86,9.87,9.84,9.85,119990.97,6.0977,6.1038,6.0853,6.0915,119990.97
2008-03-14 12:00:00,9.85,9.86,9.84,9.85,95245.3575,6.0915,6.0977,6.0853,6.0915,95245.3575
2008-03-14 12:05:00,9.85,9.91,9.85,9.89,127061.145,6.0915,6.1286,6.0915,6.1162,127061.145
2008-03-14 12:10:00,9.89,9.94,9.88,9.94,430068.645,6.1162,6.1471,6.11,6.1471,430068.645
2008-03-14 12:15:00,9.94,9.94,9.91,9.93,187460.64,6.1471,6.1471,6.1286,6.1409,187460.64
2008-03-14 12:20:00,9.93,9.94,9.89,9.89,245638.08,6.1409,6.1471,6.1162,6.1162,245638.08
2008-03-14 12:25:00,9.89,9.93,9.87,9.92,159987.96,6.1162,6.1409,6.1038,6.1348,159987.96
2008-03-14 12:30:00,9.93,9.93,9.9,9.91,104234.58,6.1409,6.1409,6.1224,6.1286,104234.58
2008-03-14 12:35:00,9.91,9.91,9.87,9.89,110698.74,6.1286,6.1286,6.1038,6.1162,110698.74
2008-03-14 12:40:00,9.89,9.9,9.82,9.82,167462.145,6.1162,6.1224,6.0729,6.0729,167462.145
2008-03-14 12:45:00,9.83,9.86,9.79,9.85,242810.01,6.0791,6.0977,6.0544,6.0915,242810.01
2008-03-14 12:50:00,9.85,9.91,9.85,9.87,197560.89,6.0915,6.1286,6.0915,6.1038,197560.89
2008-03-14 12:55:00,9.87,9.89,9.86,9.86,99184.455,6.1038,6.1162,6.0977,6.0977,99184.455
2008-03-14 13:00:00,9.86,9.86,9.82,9.82,129586.2075,6.0977,6.0977,6.0729,6.0729,129586.2075
2008-03-14 13:05:00,9.82,9.84,9.8,9.83,95245.3575,6.0729,6.0853,6.0606,6.0791,95245.3575
2008-03-14 13:10:00,9.84,9.84,9.8,9.81,114334.83,6.0853,6.0853,6.0606,6.0667,114334.83
2008-03-14 13:15:00,9.81,9.85,9.8,9.81,183319.5375,6.0667,6.0915,6.0606,6.0667,183319.5375
2008-03-14 13:20:00,9.81,9.81,9.77,9.79,236446.8525,6.0667,6.0667,6.042,6.0544,236446.8525
2008-03-14 13:25:00,9.8,9.83,9.79,9.8,97063.4025,6.0606,6.0791,6.0544,6.0606,97063.4025
2008-03-14 13:30:00,9.8,9.81,9.77,9.8,133626.3075,6.0606,6.0667,6.042,6.0606,133626.3075
2008-03-14 13:35:00,9.8,9.85,9.78,9.83,154028.8125,6.0606,6.0915,6.0482,6.0791,154028.8125
2008-03-14 13:40:00,9.83,9.85,9.81,9.83,202611.015,6.0791,6.0915,6.0667,6.0791,202611.015
2008-03-14 13:45:00,9.83,9.88,9.83,9.85,71004.7575,6.0791,6.11,6.0791,6.0915,71004.7575
2008-03-14 13:50:00,9.85,9.87,9.81,9.81,300785.445,6.0915,6.1038,6.0667,6.0667,300785.445
2008-03-14 13:55:00,9.81,9.85,9.8,9.8,296745.345,6.0667,6.0915,6.0606,6.0606,296745.345
2008-03-14 14:00:00,9.8,9.8,9.76,9.77,245234.07,6.0606,6.0606,6.0358,6.042,245234.07
2008-03-14 14:05:00,9.76,9.79,9.76,9.77,102517.5375,6.0358,6.0544,6.0358,6.042,102517.5375
2008-03-14 14:10:00,9.77,9.78,9.75,9.76,131404.2525,6.042,6.0482,6.0296,6.0358,131404.2525
2008-03-14 14:15:00,9.76,9.81,9.75,9.76,154937.835,6.0358,6.0667,6.0296,6.0358,154937.835
2008-03-14 14:20:00,9.76,9.76,9.72,9.73,86862.15,6.0358,6.0358,6.0111,6.0173,86862.15
2008-03-14 14:25:00,9.73,9.74,9.68,9.7,203015.025,6.0173,6.0234,5.9863,5.9987,203015.025
2008-03-14 14:30:00,9.7,9.76,9.69,9.74,279574.92,5.9987,6.0358,5.9925,6.0234,279574.92
2008-03-14 14:35:00,9.74,9.74,9.72,9.72,59490.4725,6.0234,6.0234,6.0111,6.0111,59490.4725
2008-03-14 14:40:00,9.72,9.83,9.72,9.78,213418.2825,6.0111,6.0791,6.0111,6.0482,213418.2825
2008-03-14 14:45:00,9.78,9.79,9.72,9.74,171704.25,6.0482,6.0544,6.0111,6.0234,171704.25
2008-03-14 14:50:00,9.73,9.77,9.73,9.75,127768.1625,6.0173,6.042,6.0173,6.0296,127768.1625
2008-03-14 14:55:00,9.75,9.76,9.74,9.75,100194.48,6.0296,6.0358,6.0234,6.0296,100194.48
2008-03-14 15:00:00,9.75,9.76,9.73,9.75,99386.46,6.0296,6.0358,6.0173,6.0296,99386.46
2008-03-14 15:05:00,9.76,9.76,9.73,9.75,104739.5925,6.0358,6.0358,6.0173,6.0296,104739.5925
2008-03-14 15:10:00,9.75,9.81,9.74,9.8,160391.97,6.0296,6.0667,6.0234,6.0606,160391.97
2008-03-14 15:15:00,9.8,9.87,9.8,9.85,171906.255,6.0606,6.1038,6.0606,6.0915,171906.255
2008-03-14 15:20:00,9.84,9.88,9.83,9.87,254627.3025,6.0853,6.11,6.0791,6.1038,254627.3025
2008-03-14 15:25:00,9.87,9.92,9.86,9.9,258364.395,6.1038,6.1348,6.0977,6.1224,258364.395
2008-03-14 15:30:00,9.89,9.9,9.84,9.84,220993.47,6.1162,6.1224,6.0853,6.0853,220993.47
2008-03-14 15:35:00,9.84,9.9,9.83,9.83,241193.97,6.0853,6.1224,6.0791,6.0791,241193.97
2008-03-14 15:40:00,9.84,9.84,9.81,9.82,171300.24,6.0853,6.0853,6.0667,6.0729,171300.24
2008-03-14 15:45:00,9.82,9.83,9.78,9.79,303613.515,6.0729,6.0791,6.0482,6.0544,303613.515
2008-03-14 15:50:00,9.79,9.82,9.75,9.82,376941.33,6.0544,6.0729,6.0296,6.0729,376941.33
2008-03-14 15:55:00,9.81,9.87,9.78,9.78,762164.865,6.0667,6.1038,6.0482,6.0482,762164.865
2008-03-17 09:30:00,9.44,9.6,9.44,9.5,317349.855,5.8379,5.9369,5.8379,5.875,317349.855
2008-03-17 09:35:00,9.5,9.6,9.5,9.59,397343.835,5.875,5.9369,5.875,5.9307,397343.835
2008-03-17 09:40:00,9.6,9.64,9.5,9.51,455521.275,5.9369,5.9616,5.875,5.8812,455521.275
2008-03-17 09:45:00,9.51,9.55,9.51,9.54,170088.21,5.8812,5.9059,5.8812,5.8998,170088.21
2008-03-17 09:50:00,9.55,9.6,9.53,9.54,199883.9475,5.9059,5.9369,5.8936,5.8998,199883.9475
2008-03-17 09:55:00,9.53,9.54,9.51,9.54,158371.92,5.8936,5.8998,5.8812,5.8998,158371.92
2008-03-17 10:00:00,9.54,9.6,9.54,9.6,191601.7425,5.8998,5.9369,5.8998,5.9369,191601.7425
2008-03-17 10:05:00,9.6,9.65,9.59,9.65,192409.7625,5.9369,5.9678,5.9307,5.9678,192409.7625
2008-03-17 10:10:00,9.65,9.69,9.64,9.68,289776.1725,5.9678,5.9925,5.9616,5.9863,289776.1725
2008-03-17 10:15:00,9.68,9.68,9.62,9.63,237759.885,5.9863,5.9863,5.9492,5.9554,237759.885
2008-03-17 10:20:00,9.63,9.63,9.59,9.61,178673.4225,5.9554,5.9554,5.9307,5.9431,178673.4225
2008-03-17 10:25:00,9.61,9.67,9.61,9.66,160896.9825,5.9431,5.9802,5.9431,5.974,160896.9825
2008-03-17 10:30:00,9.67,9.69,9.59,9.61,255940.335,5.9802,5.9925,5.9307,5.9431,255940.335
2008-03-17 10:35:00,9.61,9.64,9.6,9.64,228063.645,5.9431,5.9616,5.9369,5.9616,228063.645
2008-03-17 10:40:00,9.63,9.65,9.61,9.64,86559.1425,5.9554,5.9678,5.9431,5.9616,86559.1425
2008-03-17 10:45:00,9.64,9.69,9.63,9.65,221902.4925,5.9616,5.9925,5.9554,5.9678,221902.4925
2008-03-17 10:50:00,9.65,9.69,9.64,9.65,255637.3275,5.9678,5.9925,5.9616,5.9678,255637.3275
2008-03-17 10:55:00,9.64,9.65,9.59,9.6,168876.18,5.9616,5.9678,5.9307,5.9369,168876.18
2008-03-17 11:00:00,9.6,9.62,9.59,9.6,107365.6575,5.9369,5.9492,5.9307,5.9369,107365.6575
2008-03-17 11:05:00,9.6,9.67,9.58,9.64,267656.625,5.9369,5.9802,5.9245,5.9616,267656.625
2008-03-17 11:10:00,9.64,9.67,9.61,9.62,148675.68,5.9616,5.9802,5.9431,5.9492,148675.68
2008-03-17 11:15:00,9.62,9.62,9.57,9.59,120899.9925,5.9492,5.9492,5.9183,5.9307,120899.9925
2008-03-17 11:20:00,9.6,9.64,9.59,9.61,119889.9675,5.9369,5.9616,5.9307,5.9431,119889.9675
2008-03-17 11:25:00,9.62,9.63,9.59,9.61,107971.6725,5.9492,5.9554,5.9307,5.9431,107971.6725
2008-03-17 11:30:00,9.61,9.63,9.61,9.62,26765.6625,5.9431,5.9554,5.9431,5.9492,26765.6625
2008-03-17 11:35:00,9.63,9.66,9.58,9.6,383102.4825,5.9554,5.974,5.9245,5.9369,383102.4825
2008-03-17 11:40:00,9.6,9.62,9.58,9.61,143221.545,5.9369,5.9492,5.9245,5.9431,143221.545
2008-03-17 11:45:00,9.61,9.61,9.59,9.61,26159.6475,5.9431,5.9431,5.9307,5.9431,26159.6475
2008-03-17 11:50:00,9.6,9.61,9.57,9.57,128475.18,5.9369,5.9431,5.9183,5.9183,128475.18
2008-03-17 11:55:00,9.57,9.58,9.54,9.54,207762.1425,5.9183,5.9245,5.8998,5.8998,207762.1425
2008-03-17 12:00:00,9.54,9.56,9.52,9.56,154331.82,5.8998,5.9121,5.8874,5.9121,154331.82
2008-03-17 12:05:00,9.55,9.59,9.54,9.58,185642.595,5.9059,5.9307,5.8998,5.9245,185642.595
2008-03-17 12:10:00,9.58,9.59,9.57,9.57,74438.8425,5.9245,5.9307,5.9183,5.9183,74438.8425
2008-03-17 12:15:00,9.58,9.58,9.56,9.56,103022.55,5.9245,5.9245,5.9121,5.9121,103022.55
2008-03-17 12:20:00,9.56,9.57,9.53,9.55,142514.5275,5.9121,5.9183,5.8936,5.9059,142514.5275
2008-03-17 12:25:00,9.54,9.55,9.53,9.54,182208.51,5.8998,5.9059,5.8936,5.8998,182208.51
2008-03-17 12:30:00,9.54,9.56,9.52,9.55,181198.485,5.8998,5.9121,5.8874,5.9059,181198.485
2008-03-17 12:35:00,9.55,9.59,9.53,9.58,260182.44,5.9059,5.9307,5.8936,5.9245,260182.44
2008-03-17 12:40:00,9.59,9.61,9.58,9.59,283211.01,5.9307,5.9431,5.9245,5.9307,283211.01
2008-03-17 12:45:00,9.59,9.64,9.59,9.6,165947.1075,5.9307,5.9616,5.9307,5.9369,165947.1075
2008-03-17 12:50:00,9.61,9.62,9.6,9.61,91003.2525,5.9431,5.9492,5.9369,5.9431,91003.2525
2008-03-17 12:55:00,9.61,9.66,9.61,9.62,292705.245,5.9431,5.974,5.9431,5.9492,292705.245
2008-03-17 13:00:00,9.63,9.64,9.62,9.62,120293.9775,5.9554,5.9616,5.9492,5.9492,120293.9775
2008-03-17 13:05:00,9.62,9.62,9.58,9.59,149584.7025,5.9492,5.9492,5.9245,5.9307,149584.7025
2008-03-17 13:10:00,9.59,9.6,9.57,9.59,95245.3575,5.9307,5.9369,5.9183,5.9307,95245.3575
2008-03-17 13:15:00,9.59,9.63,9.58,9.59,153927.81,5.9307,5.9554,5.9245,5.9307,153927.81
2008-03-17 13:20:00,9.59,9.64,9.58,9.62,264727.5525,5.9307,5.9616,5.9245,5.9492,264727.5525
2008-03-17 13:25:00,9.62,9.63,9.58,9.6,388253.61,5.9492,5.9554,5.9245,5.9369,388253.61
2008-03-17 13:30:00,9.6,9.61,9.59,9.61,176350.365,5.9369,5.9431,5.9307,5.9431,176350.365
2008-03-17 13:35:00,9.6,9.61,9.58,9.58,93831.3225,5.9369,5.9431,5.9245,5.9245,93831.3225
2008-03-17 13:40:00,9.58,9.61,9.58,9.61,67469.67,5.9245,5.9431,5.9245,5.9431,67469.67
2008-03-17 13:45:00,9.61,9.62,9.59,9.59,234426.8025,5.9431,5.9492,5.9307,5.9307,234426.8025
2008-03-17 13:50:00,9.6,9.6,9.58,9.6,68580.6975,5.9369,5.9369,5.9245,5.9369,68580.6975
2008-03-17 13:55:00,9.59,9.61,9.57,9.61,177461.3925,5.9307,5.9431,5.9183,5.9431,177461.3925
2008-03-17 14:00:00,9.6,9.62,9.59,9.62,65348.6175,5.9369,5.9492,5.9307,5.9492,65348.6175
2008-03-17 14:05:00,9.61,9.64,9.61,9.63,191197.7325,5.9431,5.9616,5.9431,5.9554,191197.7325
2008-03-17 14:10:00,9.63,9.64,9.59,9.59,113122.8,5.9554,5.9616,5.9307,5.9307,113122.8
2008-03-17 14:15:00,9.59,9.6,9.57,9.58,165139.0875,5.9307,5.9369,5.9183,5.9245,165139.0875
2008-03-17 14:20:00,9.58,9.59,9.55,9.56,307855.62,5.9245,5.9307,5.9059,5.9121,307855.62
2008-03-17 14:25:00,9.56,9.57,9.53,9.54,334318.275,5.9121,5.9183,5.8936,5.8998,334318.275
2008-03-17 14:30:00,9.55,9.57,9.53,9.56,252304.245,5.9059,5.9183,5.8936,5.9121,252304.245
2008-03-17 14:35:00,9.56,9.6,9.56,9.58,169785.2025,5.9121,5.9369,5.9121,5.9245,169785.2025
2008-03-17 14:40:00,9.59,9.63,9.59,9.61,172411.2675,5.9307,5.9554,5.9307,5.9431,172411.2675
2008-03-17 14:45:00,9.61,9.64,9.6,9.6,270585.6975,5.9431,5.9616,5.9369,5.9369,270585.6975
2008-03-17 14:50:00,9.6,9.63,9.59,9.62,273716.775,5.9369,5.9554,5.9307,5.9492,273716.775
2008-03-17 14:55:00,9.62,9.68,9.61,9.63,279877.9275,5.9492,5.9863,5.9431,5.9554,279877.9275
2008-03-17 15:00:00,9.63,9.69,9.61,9.68,352700.73,5.9554,5.9925,5.9431,5.9863,352700.73
2008-03-17 15:05:00,9.68,9.71,9.67,9.68,133929.315,5.9863,6.0049,5.9802,5.9863,133929.315
2008-03-17 15:10:00,9.68,9.69,9.63,9.67,159280.9425,5.9863,5.9925,5.9554,5.9802,159280.9425
2008-03-17 15:15:00,9.66,9.67,9.63,9.66,124637.085,5.974,5.9802,5.9554,5.974,124637.085
2008-03-17 15:20:00,9.65,9.73,9.65,9.72,206651.115,5.9678,6.0173,5.9678,6.0111,206651.115
2008-03-17 15:25:00,9.72,9.73,9.68,9.68,181400.49,6.0111,6.0173,5.9863,5.9863,181400.49
2008-03-17 15:30:00,9.69,9.75,9.68,9.74,151604.7525,5.9925,6.0296,5.9863,6.0234,151604.7525
2008-03-17 15:35:00,9.75,9.75,9.71,9.74,349973.6625,6.0296,6.0296,6.0049,6.0234,349973.6625
2008-03-17 15:40:00,9.74,9.75,9.71,9.73,577532.295,6.0234,6.0296,6.0049,6.0173,577532.295
2008-03-17 15:45:00,9.73,9.73,9.68,9.7,307451.61,6.0173,6.0173,5.9863,5.9987,307451.61
2008-03-17 15:50:00,9.7,9.7,9.64,9.7,626518.5075,5.9987,5.9987,5.9616,5.9987,626518.5075
2008-03-17 15:55:00,9.7,9.7,9.6,9.61,315329.805,5.9987,5.9987,5.9369,5.9431,315329.805
2008-03-18 09:30:00,9.88,9.88,9.75,9.85,221094.4725,6.11,6.11,6.0296,6.0915,221094.4725
2008-03-18 09:35:00,9.85,9.88,9.79,9.8,197661.8925,6.0915,6.11,6.0544,6.0606,197661.8925
2008-03-18 09:40:00,9.8,9.87,9.8,9.87,206954.1225,6.0606,6.1038,6.0606,6.1038,206954.1225
2008-03-18 09:45:00,9.88,9.97,9.87,9.95,459056.3625,6.11,6.1657,6.1038,6.1533,459056.3625
2008-03-18 09:50:00,9.95,9.97,9.8,9.81,386132.5575,6.1533,6.1657,6.0606,6.0667,386132.5575
2008-03-18 09:55:00,9.81,9.85,9.78,9.83,516526.785,6.0667,6.0915,6.0482,6.0791,516526.785
2008-03-18 10:00:00,9.84,9.9,9.84,9.87,302906.4975,6.0853,6.1224,6.0853,6.1038,302906.4975
2008-03-18 10:05:00,9.86,9.89,9.85,9.86,202611.015,6.0977,6.1162,6.0915,6.0977,202611.015
2008-03-18 10:10:00,9.87,9.88,9.84,9.88,184632.57,6.1038,6.11,6.0853,6.11,184632.57
2008-03-18 10:15:00,9.87,9.88,9.84,9.85,212408.2575,6.1038,6.11,6.0853,6.0915,212408.2575
2008-03-18 10:20:00,9.85,9.85,9.83,9.84,183925.5525,6.0915,6.0915,6.0791,6.0853,183925.5525
2008-03-18 10:25:00,9.84,9.86,9.84,9.85,173421.2925,6.0853,6.0977,6.0853,6.0915,173421.2925
2008-03-18 10:30:00,9.85,9.87,9.81,9.82,230689.71,6.0915,6.1038,6.0667,6.0729,230689.71
2008-03-18 10:35:00,9.82,9.85,9.81,9.85,193217.7825,6.0729,6.0915,6.0667,6.0915,193217.7825
2008-03-18 10:40:00,9.84,9.86,9.83,9.85,68176.6875,6.0853,6.0977,6.0791,6.0915,68176.6875
2008-03-18 10:45:00,9.85,9.86,9.82,9.83,95043.3525,6.0915,6.0977,6.0729,6.0791,95043.3525
2008-03-18 10:50:00,9.83,9.89,9.82,9.88,161705.0025,6.0791,6.1162,6.0729,6.11,161705.0025
2008-03-18 10:55:00,9.88,9.88,9.86,9.87,141403.5,6.11,6.11,6.0977,6.1038,141403.5
2008-03-18 11:00:00,9.87,9.9,9.87,9.88,78983.955,6.1038,6.1224,6.1038,6.11,78983.955
2008-03-18 11:05:00,9.89,9.89,9.83,9.85,207459.135,6.1162,6.1162,6.0791,6.0915,207459.135
2008-03-18 11:10:00,9.85,9.85,9.81,9.81,85448.115,6.0915,6.0915,6.0667,6.0667,85448.115
2008-03-18 11:15:00,9.82,9.85,9.81,9.84,80296.9875,6.0729,6.0915,6.0667,6.0853,80296.9875
2008-03-18 11:20:00,9.84,9.87,9.83,9.86,64641.6,6.0853,6.1038,6.0791,6.0977,64641.6
2008-03-18 11:25:00,9.87,9.87,9.86,9.87,35956.89,6.1038,6.1038,6.0977,6.1038,35956.89
2008-03-18 11:30:00,9.87,9.89,9.86,9.87,88983.2025,6.1038,6.1162,6.0977,6.1038,88983.2025
2008-03-18 11:35:00,9.88,9.88,9.86,9.88,57066.4125,6.11,6.11,6.0977,6.11,57066.4125
2008-03-18 11:40:00,9.88,9.89,9.87,9.87,38077.9425,6.11,6.1162,6.1038,6.1038,38077.9425
2008-03-18 11:45:00,9.87,9.89,9.87,9.88,75347.865,6.1038,6.1162,6.1038,6.11,75347.865
2008-03-18 11:50:00,9.88,9.89,9.87,9.87,29795.7375,6.11,6.1162,6.1038,6.1038,29795.7375
2008-03-18 11:55:00,9.87,9.87,9.83,9.83,103224.555,6.1038,6.1038,6.0791,6.0791,103224.555
2008-03-18 12:00:00,9.84,9.84,9.83,9.83,66055.635,6.0853,6.0853,6.0791,6.0791,66055.635
2008-03-18 12:05:00,9.83,9.87,9.83,9.86,246648.105,6.0791,6.1038,6.0791,6.0977,246648.105
2008-03-18 12:10:00,9.87,9.87,9.85,9.85,127970.1675,6.1038,6.1038,6.0915,6.0915,127970.1675
2008-03-18 12:15:00,9.85,9.87,9.85,9.86,64944.6075,6.0915,6.1038,6.0915,6.0977,64944.6075
2008-03-18 12:20:00,9.86,9.87,9.86,9.86,87165.1575,6.0977,6.1038,6.0977,6.0977,87165.1575
2008-03-18 12:25:00,9.87,9.87,9.86,9.87,38784.96,6.1038,6.1038,6.0977,6.1038,38784.96
2008-03-18 12:30:00,9.87,9.87,9.86,9.86,40097.9925,6.1038,6.1038,6.0977,6.0977,40097.9925
2008-03-18 12:35:00,9.87,9.89,9.86,9.88,106153.6275,6.1038,6.1162,6.0977,6.11,106153.6275
2008-03-18 12:40:00,9.88,9.88,9.87,9.88,61510.5225,6.11,6.11,6.1038,6.11,61510.5225
2008-03-18 12:45:00,9.88,9.89,9.86,9.87,79387.965,6.11,6.1162,6.0977,6.1038,79387.965
2008-03-18 12:50:00,9.86,9.87,9.84,9.85,227962.6425,6.0977,6.1038,6.0853,6.0915,227962.6425
2008-03-18 12:55:00,9.85,9.85,9.84,9.84,186955.6275,6.0915,6.0915,6.0853,6.0853,186955.6275
2008-03-18 13:00:00,9.84,9.85,9.81,9.83,186450.615,6.0853,6.0915,6.0667,6.0791,186450.615
2008-03-18 13:05:00,9.84,9.85,9.83,9.84,46562.1525,6.0853,6.0915,6.0791,6.0853,46562.1525
2008-03-18 13:10:00,9.84,9.85,9.84,9.84,71509.77,6.0853,6.0915,6.0853,6.0853,71509.77
2008-03-18 13:15:00,9.84,9.89,9.84,9.88,232911.765,6.0853,6.1162,6.0853,6.11,232911.765
2008-03-18 13:20:00,9.88,9.89,9.88,9.89,121708.0125,6.11,6.1162,6.11,6.1162,121708.0125
2008-03-18 13:25:00,9.88,9.89,9.86,9.88,141201.495,6.11,6.1162,6.0977,6.11,141201.495
2008-03-18 13:30:00,9.88,9.93,9.88,9.91,330884.19,6.11,6.1409,6.11,6.1286,330884.19
2008-03-18 13:35:00,9.91,9.92,9.9,9.9,235739.835,6.1286,6.1348,6.1224,6.1224,235739.835
2008-03-18 13:40:00,9.9,9.92,9.89,9.9,156957.885,6.1224,6.1348,6.1162,6.1224,156957.885
2008-03-18 13:45:00,9.9,9.92,9.89,9.91,145039.59,6.1224,6.1348,6.1162,6.1286,145039.59
2008-03-18 13:50:00,9.92,9.93,9.91,9.92,74943.855,6.1348,6.1409,6.1286,6.1348,74943.855
2008-03-18 13:55:00,9.92,9.95,9.91,9.92,187864.65,6.1348,6.1533,6.1286,6.1348,187864.65
2008-03-18 14:00:00,9.93,9.94,9.85,9.85,458147.34,6.1409,6.1471,6.0915,6.0915,458147.34
2008-03-18 14:05:00,9.86,9.86,9.81,9.85,233820.7875,6.0977,6.0977,6.0667,6.0915,233820.7875
2008-03-18 14:10:00,9.86,9.88,9.75,9.78,331692.21,6.0977,6.11,6.0296,6.0482,331692.21
2008-03-18 14:15:00,9.78,9.94,9.77,9.94,729743.0625,6.0482,6.1471,6.042,6.1471,729743.0625
2008-03-18 14:20:00,9.94,9.94,9.84,9.89,190692.72,6.1471,6.1471,6.0853,6.1162,190692.72
2008-03-18 14:25:00,9.89,9.89,9.8,9.84,261596.475,6.1162,6.1162,6.0606,6.0853,261596.475
2008-03-18 14:30:00,9.84,9.86,9.74,9.78,340883.4375,6.0853,6.0977,6.0234,6.0482,340883.4375
2008-03-18 14:35:00,9.78,9.86,9.7,9.82,742772.385,6.0482,6.0977,5.9987,6.0729,742772.385
2008-03-18 14:40:00,9.81,9.85,9.78,9.83,164331.0675,6.0667,6.0915,6.0482,6.0791,164331.0675
2008-03-18 14:45:00,9.82,9.92,9.79,9.89,284726.0475,6.0729,6.1348,6.0544,6.1162,284726.0475
2008-03-18 14:50:00,9.9,9.96,9.89,9.93,349670.655,6.1224,6.1595,6.1162,6.1409,349670.655
2008-03-18 14:55:00,9.93,10.0,9.92,10.0,269676.675,6.1409,6.1842,6.1348,6.1842,269676.675
2008-03-18 15:00:00,9.99,9.99,9.92,9.96,309067.65,6.1781,6.1781,6.1348,6.1595,309067.65
2008-03-18 15:05:00,9.96,9.97,9.92,9.96,212610.2625,6.1595,6.1657,6.1348,6.1595,212610.2625
2008-03-18 15:10:00,9.95,9.96,9.93,9.95,68681.7,6.1533,6.1595,6.1409,6.1533,68681.7
2008-03-18 15:15:00,9.95,9.96,9.93,9.94,99992.475,6.1533,6.1595,6.1409,6.1471,99992.475
2008-03-18 15:20:00,9.95,9.96,9.94,9.95,319369.905,6.1533,6.1595,6.1471,6.1533,319369.905
2008-03-18 15:25:00,9.95,9.97,9.91,9.93,266242.59,6.1533,6.1657,6.1286,6.1409,266242.59
2008-03-18 15:30:00,9.93,9.98,9.93,9.97,295836.3225,6.1409,6.1719,6.1409,6.1657,295836.3225
2008-03-18 15:35:00,9.97,9.98,9.96,9.97,242911.0125,6.1657,6.1719,6.1595,6.1657,242911.0125
2008-03-18 15:40:00,9.97,10.01,9.96,10.0,319268.9025,6.1657,6.1904,6.1595,6.1842,319268.9025
2008-03-18 15:45:00,10.01,10.01,9.96,9.96,224023.545,6.1904,6.1904,6.1595,6.1595,224023.545
2008-03-18 15:50:00,9.96,10.02,9.96,10.0,242304.9975,6.1595,6.1966,6.1595,6.1842,242304.9975
2008-03-18 15:55:00,10.01,10.05,9.99,10.03,579451.3425,6.1904,6.2152,6.1781,6.2028,579451.3425
2008-03-19 09:30:00,10.0,10.1,9.99,10.1,327652.11,6.1842,6.2461,6.1781,6.2461,327652.11
2008-03-19 09:35:00,10.09,10.11,10.06,10.07,225639.585,6.2399,6.2523,6.2213,6.2275,225639.585
2008-03-19 09:40:00,10.06,10.08,10.05,10.07,187056.63,6.2213,6.2337,6.2152,6.2275,187056.63
2008-03-19 09:45:00,10.07,10.11,10.06,10.09,371386.1925,6.2275,6.2523,6.2213,6.2399,371386.1925
2008-03-19 09:50:00,10.09,10.09,10.05,10.06,320985.945,6.2399,6.2399,6.2152,6.2213,320985.945
2008-03-19 09:55:00,10.06,10.06,9.99,10.0,237456.8775,6.2213,6.2213,6.1781,6.1842,237456.8775
2008-03-19 10:00:00,10.01,10.06,10.0,10.04,238870.9125,6.1904,6.2213,6.1842,6.209,238870.9125
2008-03-19 10:05:00,10.04,10.04,10.0,10.01,270282.69,6.209,6.209,6.1842,6.1904,270282.69
2008-03-19 10:10:00,10.0,10.01,10.0,10.0,85953.1275,6.1842,6.1904,6.1842,6.1842,85953.1275
2008-03-19 10:15:00,10.01,10.01,9.97,10.0,113728.815,6.1904,6.1904,6.1657,6.1842,113728.815
2008-03-19 10:20:00,9.99,10.02,9.99,10.01,51713.28,6.1781,6.1966,6.1781,6.1904,51713.28
2008-03-19 10:25:00,10.01,10.01,9.94,9.94,218367.405,6.1904,6.1904,6.1471,6.1471,218367.405
2008-03-19 10:30:00,9.95,9.96,9.84,9.86,478044.8325,6.1533,6.1595,6.0853,6.0977,478044.8325
2008-03-19 10:35:00,9.86,9.88,9.84,9.87,338964.39,6.0977,6.11,6.0853,6.1038,338964.39
2008-03-19 10:40:00,9.86,9.89,9.86,9.87,289776.1725,6.0977,6.1162,6.0977,6.1038,289776.1725
2008-03-19 10:45:00,9.88,9.89,9.87,9.88,95144.355,6.11,6.1162,6.1038,6.11,95144.355
2008-03-19 10:50:00,9.88,9.9,9.87,9.87,131404.2525,6.11,6.1224,6.1038,6.1038,131404.2525
2008-03-19 10:55:00,9.87,9.88,9.85,9.87,195136.83,6.1038,6.11,6.0915,6.1038,195136.83
2008-03-19 11:00:00,9.87,9.91,9.86,9.91,97871.4225,6.1038,6.1286,6.0977,6.1286,97871.4225
2008-03-19 11:05:00,9.91,9.91,9.87,9.88,120293.9775,6.1286,6.1286,6.1038,6.11,120293.9775
2008-03-19 11:10:00,9.89,9.93,9.88,9.91,81610.02,6.1162,6.1409,6.11,6.1286,81610.02
2008-03-19 11:15:00,9.92,9.94,9.91,9.92,48279.195,6.1348,6.1471,6.1286,6.1348,48279.195
2008-03-19 11:20:00,9.92,9.95,9.91,9.92,112011.7725,6.1348,6.1533,6.1286,6.1348,112011.7725
2008-03-19 11:25:00,9.92,9.95,9.92,9.94,82418.04,6.1348,6.1533,6.1348,6.1471,82418.04
2008-03-19 11:30:00,9.94,9.97,9.93,9.95,130899.24,6.1471,6.1657,6.1409,6.1533,130899.24
2008-03-19 11:35:00,9.95,9.96,9.95,9.96,54137.34,6.1533,6.1595,6.1533,6.1595,54137.34
2008-03-19 11:40:00,9.95,9.95,9.93,9.94,59288.4675,6.1533,6.1533,6.1409,6.1471,59288.4675
2008-03-19 11:45:00,9.93,9.94,9.89,9.9,113425.8075,6.1409,6.1471,6.1162,6.1224,113425.8075
2008-03-19 11:50:00,9.89,9.91,9.89,9.9,65651.625,6.1162,6.1286,6.1162,6.1224,65651.625
2008-03-19 11:55:00,9.9,9.91,9.86,9.86,102214.53,6.1224,6.1286,6.0977,6.0977,102214.53
2008-03-19 12:00:00,9.86,9.88,9.85,9.85,62621.55,6.0977,6.11,6.0915,6.0915,62621.55
2008-03-19 12:05:00,9.85,9.87,9.85,9.87,92114.28,6.0915,6.1038,6.0915,6.1038,92114.28
2008-03-19 12:10:00,9.86,9.88,9.86,9.86,130899.24,6.0977,6.11,6.0977,6.0977,130899.24
2008-03-19 12:15:00,9.86,9.88,9.85,9.88,140393.475,6.0977,6.11,6.0915,6.11,140393.475
2008-03-19 12:20:00,9.87,9.88,9.83,9.84,158775.93,6.1038,6.11,6.0791,6.0853,158775.93
2008-03-19 12:25:00,9.83,9.85,9.82,9.84,177562.395,6.0791,6.0915,6.0729,6.0853,177562.395
2008-03-19 12:30:00,9.84,9.84,9.82,9.82,84337.0875,6.0853,6.0853,6.0729,6.0729,84337.0875
2008-03-19 12:35:00,9.82,9.83,9.8,9.81,118071.9225,6.0729,6.0791,6.0606,6.0667,118071.9225
2008-03-19 12:40:00,9.81,9.82,9.78,9.79,233012.7675,6.0667,6.0729,6.0482,6.0544,233012.7675
2008-03-19 12:45:00,9.79,9.8,9.77,9.79,177057.3825,6.0544,6.0606,6.042,6.0544,177057.3825
2008-03-19 12:50:00,9.79,9.83,9.79,9.82,131909.265,6.0544,6.0791,6.0544,6.0729,131909.265
2008-03-19 12:55:00,9.82,9.82,9.78,9.78,68984.7075,6.0729,6.0729,6.0482,6.0482,68984.7075
2008-03-19 13:00:00,9.78,9.79,9.77,9.79,92013.2775,6.0482,6.0544,6.042,6.0544,92013.2775
2008-03-19 13:05:00,9.79,9.81,9.78,9.81,50097.24,6.0544,6.0667,6.0482,6.0667,50097.24
2008-03-19 13:10:00,9.81,9.81,9.78,9.8,164634.075,6.0667,6.0667,6.0482,6.0606,164634.075
2008-03-19 13:15:00,9.79,9.83,9.79,9.83,108274.68,6.0544,6.0791,6.0544,6.0791,108274.68
2008-03-19 13:20:00,9.82,9.85,9.81,9.83,123829.065,6.0729,6.0915,6.0667,6.0791,123829.065
2008-03-19 13:25:00,9.83,9.83,9.79,9.79,133323.3,6.0791,6.0791,6.0544,6.0544,133323.3
2008-03-19 13:30:00,9.8,9.81,9.78,9.79,85852.125,6.0606,6.0667,6.0482,6.0544,85852.125
2008-03-19 13:35:00,9.79,9.81,9.77,9.78,112213.7775,6.0544,6.0667,6.042,6.0482,112213.7775
2008-03-19 13:40:00,9.78,9.81,9.76,9.78,114738.84,6.0482,6.0667,6.0358,6.0482,114738.84
2008-03-19 13:45:00,9.78,9.8,9.78,9.8,79084.9575,6.0482,6.0606,6.0482,6.0606,79084.9575
2008-03-19 13:50:00,9.79,9.79,9.76,9.78,150796.7325,6.0544,6.0544,6.0358,6.0482,150796.7325
2008-03-19 13:55:00,9.77,9.8,9.76,9.78,167563.1475,6.042,6.0606,6.0358,6.0482,167563.1475
2008-03-19 14:00:00,9.78,9.79,9.74,9.74,177057.3825,6.0482,6.0544,6.0234,6.0234,177057.3825
2008-03-19 14:05:00,9.74,9.76,9.73,9.75,124637.085,6.0234,6.0358,6.0173,6.0296,124637.085
2008-03-19 14:10:00,9.75,9.78,9.74,9.78,122011.02,6.0296,6.0482,6.0234,6.0482,122011.02
2008-03-19 14:15:00,9.78,9.79,9.76,9.77,200792.97,6.0482,6.0544,6.0358,6.042,200792.97
2008-03-19 14:20:00,9.77,9.8,9.76,9.79,172411.2675,6.042,6.0606,6.0358,6.0544,172411.2675
2008-03-19 14:25:00,9.78,9.78,9.76,9.77,54945.36,6.0482,6.0482,6.0358,6.042,54945.36
2008-03-19 14:30:00,9.77,9.78,9.74,9.76,174027.3075,6.042,6.0482,6.0234,6.0358,174027.3075
2008-03-19 14:35:00,9.75,9.75,9.7,9.7,167866.155,6.0296,6.0296,5.9987,5.9987,167866.155
2008-03-19 14:40:00,9.7,9.71,9.67,9.7,429664.635,5.9987,6.0049,5.9802,5.9987,429664.635
2008-03-19 14:45:00,9.7,9.72,9.69,9.69,182814.525,5.9987,6.0111,5.9925,5.9925,182814.525
2008-03-19 14:50:00,9.69,9.73,9.69,9.73,139989.465,5.9925,6.0173,5.9925,6.0173,139989.465
2008-03-19 14:55:00,9.73,9.76,9.72,9.76,120192.975,6.0173,6.0358,6.0111,6.0358,120192.975
2008-03-19 15:00:00,9.75,9.79,9.74,9.79,176552.37,6.0296,6.0544,6.0234,6.0544,176552.37
2008-03-19 15:05:00,9.79,9.83,9.78,9.82,203924.0475,6.0544,6.0791,6.0482,6.0729,203924.0475
2008-03-19 15:10:00,9.83,9.84,9.79,9.79,240082.9425,6.0791,6.0853,6.0544,6.0544,240082.9425
2008-03-19 15:15:00,9.79,9.82,9.78,9.81,259677.4275,6.0544,6.0729,6.0482,6.0667,259677.4275
2008-03-19 15:20:00,9.8,9.82,9.77,9.77,254223.2925,6.0606,6.0729,6.042,6.042,254223.2925
2008-03-19 15:25:00,9.77,9.79,9.76,9.77,152513.775,6.042,6.0544,6.0358,6.042,152513.775
2008-03-19 15:30:00,9.78,9.81,9.77,9.79,178572.42,6.0482,6.0667,6.042,6.0544,178572.42
2008-03-19 15:35:00,9.78,9.79,9.73,9.73,209984.1975,6.0482,6.0544,6.0173,6.0173,209984.1975
2008-03-19 15:40:00,9.73,9.78,9.73,9.77,155745.855,6.0173,6.0482,6.0173,6.042,155745.855
2008-03-19 15:45:00,9.78,9.78,9.75,9.77,222508.5075,6.0482,6.0482,6.0296,6.042,222508.5075
2008-03-19 15:50:00,9.77,9.78,9.73,9.73,185642.595,6.042,6.0482,6.0173,6.0173,185642.595
2008-03-19 15:55:00,9.73,9.75,9.68,9.7,486731.0475,6.0173,6.0296,5.9863,5.9987,486731.0475
2008-03-20 09:30:00,9.98,9.98,9.89,9.95,339671.4075,6.1719,6.1719,6.1162,6.1533,339671.4075
2008-03-20 09:35:00,9.94,10.0,9.9,9.93,444411.0,6.1471,6.1842,6.1224,6.1409,444411.0
2008-03-20 09:40:00,9.93,9.95,9.87,9.93,740146.32,6.1409,6.1533,6.1038,6.1409,740146.32
2008-03-20 09:45:00,9.93,9.96,9.92,9.93,278665.8975,6.1409,6.1595,6.1348,6.1409,278665.8975
2008-03-20 09:50:00,9.94,9.97,9.93,9.96,217357.38,6.1471,6.1657,6.1409,6.1595,217357.38
2008-03-20 09:55:00,9.96,9.99,9.95,9.98,158876.9325,6.1595,6.1781,6.1533,6.1719,158876.9325
2008-03-20 10:00:00,9.99,10.03,9.94,10.03,842461.8525,6.1781,6.2028,6.1471,6.2028,842461.8525
2008-03-20 10:05:00,10.02,10.03,9.99,10.01,383910.5025,6.1966,6.2028,6.1781,6.1904,383910.5025
2008-03-20 10:10:00,10.01,10.02,9.99,9.99,172512.27,6.1904,6.1966,6.1781,6.1781,172512.27
2008-03-20 10:15:00,9.99,10.03,9.99,10.03,315834.8175,6.1781,6.2028,6.1781,6.2028,315834.8175
2008-03-20 10:20:00,10.02,10.08,10.02,10.07,229578.6825,6.1966,6.2337,6.1966,6.2275,229578.6825
2008-03-20 10:25:00,10.07,10.08,10.05,10.07,248668.155,6.2275,6.2337,6.2152,6.2275,248668.155
2008-03-20 10:30:00,10.08,10.13,10.07,10.12,400272.9075,6.2337,6.2646,6.2275,6.2584,400272.9075
2008-03-20 10:35:00,10.12,10.13,10.09,10.11,326036.07,6.2584,6.2646,6.2399,6.2523,326036.07
2008-03-20 10:40:00,10.11,10.12,10.06,10.12,277756.875,6.2523,6.2584,6.2213,6.2584,277756.875
2008-03-20 10:45:00,10.12,10.13,10.1,10.1,667121.5125,6.2584,6.2646,6.2461,6.2461,667121.5125
2008-03-20 10:50:00,10.1,10.11,10.1,10.1,63631.575,6.2461,6.2523,6.2461,6.2461,63631.575
2008-03-20 10:55:00,10.1,10.11,10.1,10.11,79387.965,6.2461,6.2523,6.2461,6.2523,79387.965
2008-03-20 11:00:00,10.11,10.12,10.06,10.06,284120.0325,6.2523,6.2584,6.2213,6.2213,284120.0325
2008-03-20 11:05:00,10.07,10.09,10.06,10.08,129485.205,6.2275,6.2399,6.2213,6.2337,129485.205
2008-03-20 11:10:00,10.08,10.08,10.04,10.06,155644.8525,6.2337,6.2337,6.209,6.2213,155644.8525
2008-03-20 11:15:00,10.05,10.07,10.05,10.05,177764.4,6.2152,6.2275,6.2152,6.2152,177764.4
2008-03-20 11:20:00,10.06,10.07,10.05,10.06,183319.5375,6.2213,6.2275,6.2152,6.2213,183319.5375
2008-03-20 11:25:00,10.06,10.07,10.04,10.05,143625.555,6.2213,6.2275,6.209,6.2152,143625.555
2008-03-20 11:30:00,10.05,10.07,10.04,10.05,225235.575,6.2152,6.2275,6.209,6.2152,225235.575
2008-03-20 11:35:00,10.06,10.08,10.05,10.06,337348.35,6.2213,6.2337,6.2152,6.2213,337348.35
2008-03-20 11:40:00,10.06,10.06,10.05,10.06,95750.37,6.2213,6.2213,6.2152,6.2213,95750.37
2008-03-20 11:45:00,10.06,10.07,10.01,10.01,182511.5175,6.2213,6.2275,6.1904,6.1904,182511.5175
2008-03-20 11:50:00,10.01,10.04,10.01,10.02,264525.5475,6.1904,6.209,6.1904,6.1966,264525.5475
2008-03-20 11:55:00,10.02,10.04,10.02,10.02,155846.8575,6.1966,6.209,6.1966,6.1966,155846.8575
2008-03-20 12:00:00,10.03,10.06,10.03,10.04,115243.8525,6.2028,6.2213,6.2028,6.209,115243.8525
2008-03-20 12:05:00,10.04,10.06,9.99,9.99,148978.6875,6.209,6.2213,6.1781,6.1781,148978.6875
2008-03-20 12:10:00,9.99,10.01,9.97,10.01,379567.395,6.1781,6.1904,6.1657,6.1904,379567.395
2008-03-20 12:15:00,10.0,10.03,10.0,10.0,148271.67,6.1842,6.2028,6.1842,6.1842,148271.67
2008-03-20 12:20:00,9.99,10.01,9.98,9.98,88276.185,6.1781,6.1904,6.1719,6.1719,88276.185
2008-03-20 12:25:00,9.98,9.99,9.97,9.97,51713.28,6.1719,6.1781,6.1657,6.1657,51713.28
2008-03-20 12:30:00,9.97,9.99,9.95,9.96,95043.3525,6.1657,6.1781,6.1533,6.1595,95043.3525
2008-03-20 12:35:00,9.96,9.96,9.9,9.92,200287.9575,6.1595,6.1595,6.1224,6.1348,200287.9575
2008-03-20 12:40:00,9.92,9.96,9.91,9.95,153927.81,6.1348,6.1595,6.1286,6.1533,153927.81
2008-03-20 12:45:00,9.94,9.96,9.93,9.96,56056.3875,6.1471,6.1595,6.1409,6.1595,56056.3875
2008-03-20 12:50:00,9.96,10.0,9.96,10.0,197964.9,6.1595,6.1842,6.1595,6.1842,197964.9
2008-03-20 12:55:00,10.0,10.05,9.99,10.02,309370.6575,6.1842,6.2152,6.1781,6.1966,309370.6575
2008-03-20 13:00:00,10.02,10.07,10.02,10.06,162816.03,6.1966,6.2275,6.1966,6.2213,162816.03
2008-03-20 13:05:00,10.06,10.06,10.03,10.04,74438.8425,6.2213,6.2213,6.2028,6.209,74438.8425
2008-03-20 13:10:00,10.04,10.04,10.02,10.03,102618.54,6.209,6.209,6.1966,6.2028,102618.54
2008-03-20 13:15:00,10.03,10.04,10.02,10.03,133828.3125,6.2028,6.209,6.1966,6.2028,133828.3125
2008-03-20 13:20:00,10.02,10.08,10.02,10.06,110597.7375,6.1966,6.2337,6.1966,6.2213,110597.7375
2008-03-20 13:25:00,10.05,10.08,10.04,10.08,138575.43,6.2152,6.2337,6.209,6.2337,138575.43
2008-03-20 13:30:00,10.07,10.12,10.07,10.1,137060.3925,6.2275,6.2584,6.2275,6.2461,137060.3925
2008-03-20 13:35:00,10.11,10.12,10.1,10.12,108173.6775,6.2523,6.2584,6.2461,6.2584,108173.6775
2008-03-20 13:40:00,10.12,10.12,10.09,10.11,171805.2525,6.2584,6.2584,6.2399,6.2523,171805.2525
2008-03-20 13:45:00,10.11,10.12,10.1,10.12,52218.2925,6.2523,6.2584,6.2461,6.2584,52218.2925
2008-03-20 13:50:00,10.11,10.14,10.1,10.14,135141.345,6.2523,6.2708,6.2461,6.2708,135141.345
2008-03-20 13:55:00,10.14,10.15,10.13,10.14,197257.8825,6.2708,6.277,6.2646,6.2708,197257.8825
2008-03-20 14:00:00,10.14,10.15,10.13,10.13,180188.46,6.2708,6.277,6.2646,6.2646,180188.46
2008-03-20 14:05:00,10.13,10.19,10.13,10.19,336843.3375,6.2646,6.3017,6.2646,6.3017,336843.3375
2008-03-20 14:10:00,10.18,10.18,10.15,10.15,166048.11,6.2956,6.2956,6.277,6.277,166048.11
2008-03-20 14:15:00,10.15,10.19,10.15,10.16,329268.15,6.277,6.3017,6.277,6.2832,329268.15
2008-03-20 14:20:00,10.16,10.19,10.15,10.19,313309.755,6.2832,6.3017,6.277,6.3017,313309.755
2008-03-20 14:25:00,10.19,10.24,10.19,10.23,250486.2,6.3017,6.3327,6.3017,6.3265,250486.2
2008-03-20 14:30:00,10.23,10.23,10.2,10.21,194732.82,6.3265,6.3265,6.3079,6.3141,194732.82
2008-03-20 14:35:00,10.21,10.23,10.21,10.23,92417.2875,6.3141,6.3265,6.3141,6.3265,92417.2875
2008-03-20 14:40:00,10.22,10.23,10.21,10.21,102719.5425,6.3203,6.3265,6.3141,6.3141,102719.5425
2008-03-20 14:45:00,10.21,10.22,10.19,10.2,161199.99,6.3141,6.3203,6.3017,6.3079,161199.99
2008-03-20 14:50:00,10.21,10.22,10.18,10.21,115950.87,6.3141,6.3203,6.2956,6.3141,115950.87
2008-03-20 14:55:00,10.22,10.22,10.19,10.19,181804.5,6.3203,6.3203,6.3017,6.3017,181804.5
2008-03-20 15:00:00,10.19,10.21,10.19,10.21,81812.025,6.3017,6.3141,6.3017,6.3141,81812.025
2008-03-20 15:05:00,10.21,10.23,10.2,10.23,227356.6275,6.3141,6.3265,6.3079,6.3265,227356.6275
2008-03-20 15:10:00,10.23,10.26,10.23,10.25,187965.6525,6.3265,6.345,6.3265,6.3388,187965.6525
2008-03-20 15:15:00,10.26,10.28,10.24,10.25,215539.335,6.345,6.3574,6.3327,6.3388,215539.335
2008-03-20 15:20:00,10.26,10.31,10.25,10.3,534808.2375,6.345,6.3759,6.3388,6.3698,534808.2375
2008-03-20 15:25:00,10.3,10.31,10.24,10.27,303714.5175,6.3698,6.3759,6.3327,6.3512,303714.5175
2008-03-20 15:30:00,10.28,10.29,10.22,10.22,231194.7225,6.3574,6.3636,6.3203,6.3203,231194.7225
2008-03-20 15:35:00,10.22,10.24,10.22,10.22,181804.5,6.3203,6.3327,6.3203,6.3203,181804.5
2008-03-20 15:40:00,10.23,10.23,10.18,10.19,345428.55,6.3265,6.3265,6.2956,6.3017,345428.55
2008-03-20 15:45:00,10.19,10.2,10.17,10.18,377345.34,6.3017,6.3079,6.2894,6.2956,377345.34
2008-03-20 15:50:00,10.18,10.22,10.17,10.22,299977.425,6.2956,6.3203,6.2894,6.3203,299977.425
2008-03-20 15:55:00,10.21,10.23,10.21,10.21,293008.2525,6.3141,6.3265,6.3141,6.3141,293008.2525
2008-03-24 09:30:00,10.82,10.89,10.76,10.82,1230513.4575,6.6913,6.7346,6.6542,6.6913,1230513.4575
2008-03-24 09:35:00,10.82,10.82,10.74,10.78,836906.715,6.6913,6.6913,6.6419,6.6666,836906.715
2008-03-24 09:40:00,10.79,10.89,10.78,10.84,875388.6675,6.6728,6.7346,6.6666,6.7037,875388.6675
2008-03-24 09:45:00,10.84,10.85,10.76,10.8,925687.9125,6.7037,6.7099,6.6542,6.679,925687.9125
2008-03-24 09:50:00,10.79,10.84,10.79,10.83,333005.2425,6.6728,6.7037,6.6728,6.6975,333005.2425
2008-03-24 09:55:00,10.83,10.87,10.81,10.87,214731.315,6.6975,6.7223,6.6852,6.7223,214731.315
2008-03-24 10:00:00,10.87,10.91,10.85,10.89,596621.7675,6.7223,6.747,6.7099,6.7346,596621.7675
2008-03-24 10:05:00,10.88,10.93,10.84,10.93,394616.7675,6.7284,6.7594,6.7037,6.7594,394616.7675
2008-03-24 10:10:00,10.93,10.98,10.92,10.95,448249.095,6.7594,6.7903,6.7532,6.7717,448249.095
2008-03-24 10:15:00,10.95,10.95,10.88,10.89,335732.31,6.7717,6.7717,6.7284,6.7346,335732.31
2008-03-24 10:20:00,10.9,10.91,10.87,10.9,279069.9075,6.7408,6.747,6.7223,6.7408,279069.9075
2008-03-24 10:25:00,10.91,10.93,10.9,10.92,264828.555,6.747,6.7594,6.7408,6.7532,264828.555
2008-03-24 10:30:00,10.93,10.97,10.92,10.97,153119.79,6.7594,6.7841,6.7532,6.7841,153119.79
2008-03-24 10:35:00,10.97,11.04,10.97,11.02,569755.1025,6.7841,6.8274,6.7841,6.815,569755.1025
2008-03-24 10:40:00,11.02,11.06,11.0,11.04,338863.3875,6.815,6.8398,6.8027,6.8274,338863.3875
2008-03-24 10:45:00,11.04,11.05,11.02,11.05,143423.55,6.8274,6.8336,6.815,6.8336,143423.55
2008-03-24 10:50:00,11.05,11.05,10.98,10.99,295230.3075,6.8336,6.8336,6.7903,6.7965,295230.3075
2008-03-24 10:55:00,10.98,11.02,10.98,11.01,122516.0325,6.7903,6.815,6.7903,6.8088,122516.0325
2008-03-24 11:00:00,11.02,11.03,10.98,10.98,139686.4575,6.815,6.8212,6.7903,6.7903,139686.4575
2008-03-24 11:05:00,10.99,11.01,10.97,10.97,228871.665,6.7965,6.8088,6.7841,6.7841,228871.665
2008-03-24 11:10:00,10.98,10.99,10.95,10.98,177663.3975,6.7903,6.7965,6.7717,6.7903,177663.3975
2008-03-24 11:15:00,10.99,10.99,10.95,10.95,139282.4475,6.7965,6.7965,6.7717,6.7717,139282.4475
2008-03-24 11:20:00,10.95,10.97,10.94,10.96,175542.345,6.7717,6.7841,6.7656,6.7779,175542.345
2008-03-24 11:25:00,10.96,10.99,10.96,10.98,213216.2775,6.7779,6.7965,6.7779,6.7903,213216.2775
2008-03-24 11:30:00,10.98,10.98,10.95,10.96,595409.7375,6.7903,6.7903,6.7717,6.7779,595409.7375
2008-03-24 11:35:00,10.97,10.98,10.93,10.94,560967.885,6.7841,6.7903,6.7594,6.7656,560967.885
2008-03-24 11:40:00,10.94,10.96,10.93,10.95,425927.5425,6.7656,6.7779,6.7594,6.7717,425927.5425
2008-03-24 11:45:00,10.95,10.96,10.93,10.93,265434.57,6.7717,6.7779,6.7594,6.7594,265434.57
2008-03-24 11:50:00,10.93,10.93,10.91,10.91,62217.54,6.7594,6.7594,6.747,6.747,62217.54
2008-03-24 11:55:00,10.92,10.95,10.91,10.94,109183.7025,6.7532,6.7717,6.747,6.7656,109183.7025
2008-03-24 12:00:00,10.94,10.94,10.92,10.92,170593.2225,6.7656,6.7656,6.7532,6.7532,170593.2225
2008-03-24 12:05:00,10.92,10.93,10.9,10.91,93225.3075,6.7532,6.7594,6.7408,6.747,93225.3075
2008-03-24 12:10:00,10.91,10.91,10.87,10.88,182006.505,6.747,6.747,6.7223,6.7284,182006.505
2008-03-24 12:15:00,10.89,10.91,10.87,10.9,259273.4175,6.7346,6.747,6.7223,6.7408,259273.4175
2008-03-24 12:20:00,10.9,10.92,10.89,10.9,256849.3575,6.7408,6.7532,6.7346,6.7408,256849.3575
2008-03-24 12:25:00,10.91,10.91,10.9,10.91,43532.0775,6.747,6.747,6.7408,6.747,43532.0775
2008-03-24 12:30:00,10.9,10.92,10.9,10.92,61510.5225,6.7408,6.7532,6.7408,6.7532,61510.5225
2008-03-24 12:35:00,10.91,10.92,10.91,10.91,61005.51,6.747,6.7532,6.747,6.747,61005.51
2008-03-24 12:40:00,10.92,10.95,10.91,10.95,99487.4625,6.7532,6.7717,6.747,6.7717,99487.4625
2008-03-24 12:45:00,10.95,10.96,10.94,10.96,190086.705,6.7717,6.7779,6.7656,6.7779,190086.705
2008-03-24 12:50:00,10.96,10.99,10.95,10.98,261899.4825,6.7779,6.7965,6.7717,6.7903,261899.4825
2008-03-24 12:55:00,10.98,10.99,10.97,10.97,147766.6575,6.7903,6.7965,6.7841,6.7841,147766.6575
2008-03-24 13:00:00,10.97,10.97,10.93,10.96,140797.485,6.7841,6.7841,6.7594,6.7779,140797.485
2008-03-24 13:05:00,10.96,10.98,10.94,10.97,240082.9425,6.7779,6.7903,6.7656,6.7841,240082.9425
2008-03-24 13:10:00,10.98,10.98,10.95,10.95,64944.6075,6.7903,6.7903,6.7717,6.7717,64944.6075
2008-03-24 13:15:00,10.96,10.98,10.95,10.98,128273.175,6.7779,6.7903,6.7717,6.7903,128273.175
2008-03-24 13:20:00,10.97,10.98,10.97,10.98,123425.055,6.7841,6.7903,6.7841,6.7903,123425.055
2008-03-24 13:25:00,10.99,10.99,10.97,10.98,142918.5375,6.7965,6.7965,6.7841,6.7903,142918.5375
2008-03-24 13:30:00,10.98,10.98,10.94,10.97,259273.4175,6.7903,6.7903,6.7656,6.7841,259273.4175
2008-03-24 13:35:00,10.97,10.99,10.96,10.96,199277.9325,6.7841,6.7965,6.7779,6.7779,199277.9325
2008-03-24 13:40:00,10.96,10.96,10.93,10.94,383304.4875,6.7779,6.7779,6.7594,6.7656,383304.4875
2008-03-24 13:45:00,10.95,10.95,10.94,10.94,53935.335,6.7717,6.7717,6.7656,6.7656,53935.335
2008-03-24 13:50:00,10.94,10.97,10.94,10.95,359669.9025,6.7656,6.7841,6.7656,6.7717,359669.9025
2008-03-24 13:55:00,10.95,10.97,10.95,10.95,167765.1525,6.7717,6.7841,6.7717,6.7717,167765.1525
2008-03-24 14:00:00,10.95,10.96,10.93,10.94,280079.9325,6.7717,6.7779,6.7594,6.7656,280079.9325
2008-03-24 14:05:00,10.93,10.96,10.93,10.95,200792.97,6.7594,6.7779,6.7594,6.7717,200792.97
2008-03-24 14:10:00,10.95,10.97,10.95,10.96,96760.395,6.7717,6.7841,6.7717,6.7779,96760.395
2008-03-24 14:15:00,10.97,10.98,10.96,10.98,126556.1325,6.7841,6.7903,6.7779,6.7903,126556.1325
2008-03-24 14:20:00,10.98,10.99,10.97,10.99,196045.8525,6.7903,6.7965,6.7841,6.7965,196045.8525
2008-03-24 14:25:00,10.99,11.02,10.98,11.02,144837.585,6.7965,6.815,6.7903,6.815,144837.585
2008-03-24 14:30:00,11.01,11.05,11.01,11.04,335631.3075,6.8088,6.8336,6.8088,6.8274,335631.3075
2008-03-24 14:35:00,11.04,11.05,11.03,11.05,222003.495,6.8274,6.8336,6.8212,6.8336,222003.495
2008-03-24 14:40:00,11.05,11.06,11.04,11.06,75852.8775,6.8336,6.8398,6.8274,6.8398,75852.8775
2008-03-24 14:45:00,11.05,11.06,11.02,11.03,223215.525,6.8336,6.8398,6.815,6.8212,223215.525
2008-03-24 14:50:00,11.03,11.05,11.02,11.03,271999.7325,6.8212,6.8336,6.815,6.8212,271999.7325
2008-03-24 14:55:00,11.02,11.03,11.01,11.01,166351.1175,6.815,6.8212,6.8088,6.8088,166351.1175
2008-03-24 15:00:00,11.01,11.02,11.0,11.0,215034.3225,6.8088,6.815,6.8027,6.8027,215034.3225
2008-03-24 15:05:00,11.0,11.02,11.0,11.02,200893.9725,6.8027,6.815,6.8027,6.815,200893.9725
2008-03-24 15:10:00,11.02,11.02,11.0,11.01,177158.385,6.815,6.815,6.8027,6.8088,177158.385
2008-03-24 15:15:00,11.01,11.02,10.99,11.0,305330.5575,6.8088,6.815,6.7965,6.8027,305330.5575
2008-03-24 15:20:00,11.01,11.01,10.98,10.99,386233.56,6.8088,6.8088,6.7903,6.7965,386233.56
2008-03-24 15:25:00,11.0,11.0,10.98,10.98,208065.15,6.8027,6.8027,6.7903,6.7903,208065.15
2008-03-24 15:30:00,10.98,10.99,10.95,10.98,415423.2825,6.7903,6.7965,6.7717,6.7903,415423.2825
2008-03-24 15:35:00,10.98,10.99,10.96,10.96,392091.705,6.7903,6.7965,6.7779,6.7779,392091.705
2008-03-24 15:40:00,10.97,10.98,10.95,10.98,386334.5625,6.7841,6.7903,6.7717,6.7903,386334.5625
2008-03-24 15:45:00,10.98,10.99,10.95,10.95,390778.6725,6.7903,6.7965,6.7717,6.7717,390778.6725
2008-03-24 15:50:00,10.95,10.98,10.95,10.98,493801.2225,6.7717,6.7903,6.7717,6.7903,493801.2225
2008-03-24 15:55:00,10.98,11.0,10.96,10.99,440471.9025,6.7903,6.8027,6.7779,6.7965,440471.9025
2008-03-25 09:30:00,10.99,10.99,10.79,10.8,537838.3125,6.7965,6.7965,6.6728,6.679,537838.3125
2008-03-25 09:35:00,10.8,10.89,10.79,10.87,357649.8525,6.679,6.7346,6.6728,6.7223,357649.8525
2008-03-25 09:40:00,10.87,10.98,10.87,10.94,356336.82,6.7223,6.7903,6.7223,6.7656,356336.82
2008-03-25 09:45:00,10.95,10.95,10.88,10.89,174027.3075,6.7717,6.7717,6.7284,6.7346,174027.3075
2008-03-25 09:50:00,10.89,10.91,10.88,10.89,208267.155,6.7346,6.747,6.7284,6.7346,208267.155
2008-03-25 09:55:00,10.88,10.89,10.8,10.8,156654.8775,6.7284,6.7346,6.679,6.679,156654.8775
2008-03-25 10:00:00,10.8,10.89,10.77,10.88,488549.0925,6.679,6.7346,6.6604,6.7284,488549.0925
2008-03-25 10:05:00,10.88,10.89,10.83,10.86,286544.0925,6.7284,6.7346,6.6975,6.7161,286544.0925
2008-03-25 10:10:00,10.86,10.9,10.86,10.89,276140.835,6.7161,6.7408,6.7161,6.7346,276140.835
2008-03-25 10:15:00,10.9,10.93,10.88,10.91,395020.7775,6.7408,6.7594,6.7284,6.747,395020.7775
2008-03-25 10:20:00,10.91,10.93,10.89,10.9,140696.4825,6.747,6.7594,6.7346,6.7408,140696.4825
2008-03-25 10:25:00,10.91,10.92,10.88,10.88,142211.52,6.747,6.7532,6.7284,6.7284,142211.52
2008-03-25 10:30:00,10.89,10.9,10.86,10.87,155644.8525,6.7346,6.7408,6.7161,6.7223,155644.8525
2008-03-25 10:35:00,10.87,10.88,10.86,10.87,115142.85,6.7223,6.7284,6.7161,6.7223,115142.85
2008-03-25 10:40:00,10.87,10.9,10.87,10.9,197257.8825,6.7223,6.7408,6.7223,6.7408,197257.8825
2008-03-25 10:45:00,10.9,10.91,10.89,10.91,215640.3375,6.7408,6.747,6.7346,6.747,215640.3375
2008-03-25 10:50:00,10.91,10.93,10.89,10.91,456026.2875,6.747,6.7594,6.7346,6.747,456026.2875
2008-03-25 10:55:00,10.92,10.97,10.91,10.95,396232.8075,6.7532,6.7841,6.747,6.7717,396232.8075
2008-03-25 11:00:00,10.94,10.98,10.93,10.97,140191.47,6.7656,6.7903,6.7594,6.7841,140191.47
2008-03-25 11:05:00,10.97,10.98,10.94,10.94,153725.805,6.7841,6.7903,6.7656,6.7656,153725.805
2008-03-25 11:10:00,10.94,10.96,10.92,10.93,231497.73,6.7656,6.7779,6.7532,6.7594,231497.73
2008-03-25 11:15:00,10.94,10.95,10.91,10.91,202813.02,6.7656,6.7717,6.747,6.747,202813.02
2008-03-25 11:20:00,10.91,10.93,10.91,10.93,117465.9075,6.747,6.7594,6.747,6.7594,117465.9075
2008-03-25 11:25:00,10.92,10.94,10.92,10.93,221094.4725,6.7532,6.7656,6.7532,6.7594,221094.4725
2008-03-25 11:30:00,10.92,10.93,10.91,10.91,294624.2925,6.7532,6.7594,6.747,6.747,294624.2925
2008-03-25 11:35:00,10.92,10.93,10.89,10.89,361689.9525,6.7532,6.7594,6.7346,6.7346,361689.9525
2008-03-25 11:40:00,10.89,10.91,10.89,10.89,312501.735,6.7346,6.747,6.7346,6.7346,312501.735
2008-03-25 11:45:00,10.89,10.9,10.86,10.87,175239.3375,6.7346,6.7408,6.7161,6.7223,175239.3375
2008-03-25 11:50:00,10.87,10.89,10.87,10.87,118475.9325,6.7223,6.7346,6.7223,6.7223,118475.9325
2008-03-25 11:55:00,10.88,10.88,10.85,10.87,125243.1,6.7284,6.7284,6.7099,6.7223,125243.1
2008-03-25 12:00:00,10.87,10.89,10.85,10.89,156149.865,6.7223,6.7346,6.7099,6.7346,156149.865
2008-03-25 12:05:00,10.9,10.92,10.89,10.9,202510.0125,6.7408,6.7532,6.7346,6.7408,202510.0125
2008-03-25 12:10:00,10.91,10.91,10.88,10.88,596823.7725,6.747,6.747,6.7284,6.7284,596823.7725
2008-03-25 12:15:00,10.88,10.9,10.88,10.88,238769.91,6.7284,6.7408,6.7284,6.7284,238769.91
2008-03-25 12:20:00,10.89,10.89,10.86,10.86,465419.52,6.7346,6.7346,6.7161,6.7161,465419.52
2008-03-25 12:25:00,10.87,10.88,10.86,10.88,91104.255,6.7223,6.7284,6.7161,6.7284,91104.255
2008-03-25 12:30:00,10.87,10.9,10.87,10.89,272302.74,6.7223,6.7408,6.7223,6.7346,272302.74
2008-03-25 12:35:00,10.9,10.9,10.87,10.89,482185.935,6.7408,6.7408,6.7223,6.7346,482185.935
2008-03-25 12:40:00,10.89,10.9,10.88,10.89,334621.2825,6.7346,6.7408,6.7284,6.7346,334621.2825
2008-03-25 12:45:00,10.88,10.89,10.88,10.89,37875.9375,6.7284,6.7346,6.7284,6.7346,37875.9375
2008-03-25 12:50:00,10.88,10.9,10.88,10.88,397040.8275,6.7284,6.7408,6.7284,6.7284,397040.8275
2008-03-25 12:55:00,10.89,10.89,10.85,10.86,168270.165,6.7346,6.7346,6.7099,6.7161,168270.165
2008-03-25 13:00:00,10.86,10.88,10.84,10.84,238870.9125,6.7161,6.7284,6.7037,6.7037,238870.9125
2008-03-25 13:05:00,10.84,10.85,10.82,10.83,164735.0775,6.7037,6.7099,6.6913,6.6975,164735.0775
2008-03-25 13:10:00,10.83,10.86,10.83,10.86,346539.5775,6.6975,6.7161,6.6975,6.7161,346539.5775
2008-03-25 13:15:00,10.86,10.86,10.83,10.83,99184.455,6.7161,6.7161,6.6975,6.6975,99184.455
2008-03-25 13:20:00,10.83,10.85,10.82,10.83,154634.8275,6.6975,6.7099,6.6913,6.6975,154634.8275
2008-03-25 13:25:00,10.83,10.84,10.8,10.81,183117.5325,6.6975,6.7037,6.679,6.6852,183117.5325
2008-03-25 13:30:00,10.81,10.85,10.8,10.85,328763.1375,6.6852,6.7099,6.679,6.7099,328763.1375
2008-03-25 13:35:00,10.85,10.86,10.81,10.82,237052.8675,6.7099,6.7161,6.6852,6.6913,237052.8675
2008-03-25 13:40:00,10.81,10.82,10.8,10.82,137565.405,6.6852,6.6913,6.679,6.6913,137565.405
2008-03-25 13:45:00,10.81,10.85,10.81,10.85,81004.005,6.6852,6.7099,6.6852,6.7099,81004.005
2008-03-25 13:50:00,10.85,10.85,10.83,10.84,210489.21,6.7099,6.7099,6.6975,6.7037,210489.21
2008-03-25 13:55:00,10.84,10.89,10.84,10.87,447340.0725,6.7037,6.7346,6.7037,6.7223,447340.0725
2008-03-25 14:00:00,10.88,10.88,10.86,10.87,94740.345,6.7284,6.7284,6.7161,6.7223,94740.345
2008-03-25 14:05:00,10.87,10.88,10.86,10.87,256041.3375,6.7223,6.7284,6.7161,6.7223,256041.3375
2008-03-25 14:10:00,10.87,10.88,10.86,10.87,148170.6675,6.7223,6.7284,6.7161,6.7223,148170.6675
2008-03-25 14:15:00,10.86,10.87,10.86,10.86,36865.9125,6.7161,6.7223,6.7161,6.7161,36865.9125
2008-03-25 14:20:00,10.87,10.87,10.86,10.86,21210.525,6.7223,6.7223,6.7161,6.7161,21210.525
2008-03-25 14:25:00,10.86,10.88,10.86,10.86,251799.2325,6.7161,6.7284,6.7161,6.7161,251799.2325
2008-03-25 14:30:00,10.86,10.87,10.84,10.84,136252.3725,6.7161,6.7223,6.7037,6.7037,136252.3725
2008-03-25 14:35:00,10.84,10.87,10.84,10.85,136959.39,6.7037,6.7223,6.7037,6.7099,136959.39
2008-03-25 14:40:00,10.86,10.86,10.83,10.84,293311.26,6.7161,6.7161,6.6975,6.7037,293311.26
2008-03-25 14:45:00,10.85,10.86,10.81,10.83,194934.825,6.7099,6.7161,6.6852,6.6975,194934.825
2008-03-25 14:50:00,10.83,10.86,10.83,10.85,201903.9975,6.6975,6.7161,6.6975,6.7099,201903.9975
2008-03-25 14:55:00,10.84,10.87,10.84,10.86,118374.93,6.7037,6.7223,6.7037,6.7161,118374.93
2008-03-25 15:00:00,10.85,10.86,10.85,10.86,53127.315,6.7099,6.7161,6.7099,6.7161,53127.315
2008-03-25 15:05:00,10.85,10.87,10.85,10.86,124132.0725,6.7099,6.7223,6.7099,6.7161,124132.0725
2008-03-25 15:10:00,10.86,10.88,10.85,10.87,177259.3875,6.7161,6.7284,6.7099,6.7223,177259.3875
2008-03-25 15:15:00,10.87,10.88,10.86,10.86,122617.035,6.7223,6.7284,6.7161,6.7161,122617.035
2008-03-25 15:20:00,10.86,10.87,10.84,10.84,310279.68,6.7161,6.7223,6.7037,6.7037,310279.68
2008-03-25 15:25:00,10.84,10.85,10.82,10.83,379567.395,6.7037,6.7099,6.6913,6.6975,379567.395
2008-03-25 15:30:00,10.83,10.87,10.83,10.85,128273.175,6.6975,6.7223,6.6975,6.7099,128273.175
2008-03-25 15:35:00,10.85,10.86,10.85,10.85,167058.135,6.7099,6.7161,6.7099,6.7099,167058.135
2008-03-25 15:40:00,10.85,10.86,10.83,10.83,145443.6,6.7099,6.7161,6.6975,6.6975,145443.6
2008-03-25 15:45:00,10.83,10.85,10.82,10.82,245537.0775,6.6975,6.7099,6.6913,6.6913,245537.0775
2008-03-25 15:50:00,10.82,10.84,10.81,10.82,230285.7,6.6913,6.7037,6.6852,6.6913,230285.7
2008-03-25 15:55:00,10.82,10.85,10.81,10.82,242102.9925,6.6913,6.7099,6.6852,6.6913,242102.9925
2008-03-26 09:30:00,10.84,10.84,10.75,10.79,572078.16,6.7037,6.7037,6.6481,6.6728,572078.16
2008-03-26 09:35:00,10.79,10.79,10.72,10.79,518849.8425,6.6728,6.6728,6.6295,6.6728,518849.8425
2008-03-26 09:40:00,10.79,10.83,10.76,10.78,230689.71,6.6728,6.6975,6.6542,6.6666,230689.71
2008-03-26 09:45:00,10.77,10.78,10.74,10.75,204429.06,6.6604,6.6666,6.6419,6.6481,204429.06
2008-03-26 09:50:00,10.74,10.74,10.68,10.69,527839.065,6.6419,6.6419,6.6048,6.6109,527839.065
2008-03-26 09:55:00,10.68,10.72,10.68,10.7,271494.72,6.6048,6.6295,6.6048,6.6171,271494.72
2008-03-26 10:00:00,10.71,10.74,10.7,10.71,253314.27,6.6233,6.6419,6.6171,6.6233,253314.27
2008-03-26 10:05:00,10.72,10.72,10.69,10.7,178067.4075,6.6295,6.6295,6.6109,6.6171,178067.4075
2008-03-26 10:10:00,10.7,10.72,10.66,10.67,336136.32,6.6171,6.6295,6.5924,6.5986,336136.32
2008-03-26 10:15:00,10.67,10.69,10.65,10.65,131404.2525,6.5986,6.6109,6.5862,6.5862,131404.2525
2008-03-26 10:20:00,10.64,10.68,10.64,10.68,419867.3925,6.58,6.6048,6.58,6.6048,419867.3925
2008-03-26 10:25:00,10.67,10.71,10.67,10.7,1276873.605,6.5986,6.6233,6.5986,6.6171,1276873.605
2008-03-26 10:30:00,10.69,10.7,10.66,10.68,315329.805,6.6109,6.6171,6.5924,6.6048,315329.805
2008-03-26 10:35:00,10.68,10.69,10.67,10.67,141908.5125,6.6048,6.6109,6.5986,6.5986,141908.5125
2008-03-26 10:40:00,10.67,10.68,10.64,10.64,172310.265,6.5986,6.6048,6.58,6.58,172310.265
2008-03-26 10:45:00,10.64,10.65,10.58,10.61,555513.75,6.58,6.5862,6.5429,6.5615,555513.75
2008-03-26 10:50:00,10.6,10.62,10.59,10.61,263818.53,6.5553,6.5677,6.5491,6.5615,263818.53
2008-03-26 10:55:00,10.61,10.64,10.6,10.64,374315.265,6.5615,6.58,6.5553,6.58,374315.265
2008-03-26 11:00:00,10.63,10.64,10.61,10.64,136757.385,6.5738,6.58,6.5615,6.58,136757.385
2008-03-26 11:05:00,10.64,10.68,10.63,10.67,335328.3,6.58,6.6048,6.5738,6.5986,335328.3
2008-03-26 11:10:00,10.67,10.69,10.66,10.68,267757.6275,6.5986,6.6109,6.5924,6.6048,267757.6275
2008-03-26 11:15:00,10.68,10.68,10.64,10.64,119788.965,6.6048,6.6048,6.58,6.58,119788.965
2008-03-26 11:20:00,10.64,10.65,10.62,10.65,206348.1075,6.58,6.5862,6.5677,6.5862,206348.1075
2008-03-26 11:25:00,10.64,10.65,10.62,10.63,214933.32,6.58,6.5862,6.5677,6.5738,214933.32
2008-03-26 11:30:00,10.62,10.64,10.62,10.63,266646.6,6.5677,6.58,6.5677,6.5738,266646.6
2008-03-26 11:35:00,10.64,10.65,10.59,10.6,415322.28,6.58,6.5862,6.5491,6.5553,415322.28
2008-03-26 11:40:00,10.59,10.61,10.59,10.59,126455.13,6.5491,6.5615,6.5491,6.5491,126455.13
2008-03-26 11:45:00,10.6,10.62,10.59,10.61,153119.79,6.5553,6.5677,6.5491,6.5615,153119.79
2008-03-26 11:50:00,10.62,10.62,10.6,10.61,96760.395,6.5677,6.5677,6.5553,6.5615,96760.395
2008-03-26 11:55:00,10.6,10.61,10.57,10.57,564502.9725,6.5553,6.5615,6.5367,6.5367,564502.9725
2008-03-26 12:00:00,10.58,10.58,10.57,10.57,227558.6325,6.5429,6.5429,6.5367,6.5367,227558.6325
2008-03-26 12:05:00,10.57,10.61,10.57,10.61,346135.5675,6.5367,6.5615,6.5367,6.5615,346135.5675
2008-03-26 12:10:00,10.61,10.61,10.6,10.61,69691.725,6.5615,6.5615,6.5553,6.5615,69691.725
2008-03-26 12:15:00,10.61,10.61,10.59,10.59,168573.1725,6.5615,6.5615,6.5491,6.5491,168573.1725
2008-03-26 12:20:00,10.59,10.6,10.57,10.59,454713.255,6.5491,6.5553,6.5367,6.5491,454713.255
2008-03-26 12:25:00,10.6,10.63,10.59,10.63,205944.0975,6.5553,6.5738,6.5491,6.5738,205944.0975
2008-03-26 12:30:00,10.62,10.63,10.6,10.61,142211.52,6.5677,6.5738,6.5553,6.5615,142211.52
2008-03-26 12:35:00,10.61,10.61,10.6,10.61,28684.71,6.5615,6.5615,6.5553,6.5615,28684.71
2008-03-26 12:40:00,10.6,10.61,10.59,10.6,202207.005,6.5553,6.5615,6.5491,6.5553,202207.005
2008-03-26 12:45:00,10.6,10.6,10.58,10.59,211196.2275,6.5553,6.5553,6.5429,6.5491,211196.2275
2008-03-26 12:50:00,10.58,10.59,10.56,10.57,388051.605,6.5429,6.5491,6.5306,6.5367,388051.605
2008-03-26 12:55:00,10.56,10.57,10.55,10.56,173421.2925,6.5306,6.5367,6.5244,6.5306,173421.2925
2008-03-26 13:00:00,10.55,10.57,10.55,10.57,218367.405,6.5244,6.5367,6.5244,6.5367,218367.405
2008-03-26 13:05:00,10.57,10.59,10.55,10.56,282807.0,6.5367,6.5491,6.5244,6.5306,282807.0
2008-03-26 13:10:00,10.55,10.58,10.55,10.56,264626.55,6.5244,6.5429,6.5244,6.5306,264626.55
2008-03-26 13:15:00,10.57,10.57,10.56,10.57,228265.65,6.5367,6.5367,6.5306,6.5367,228265.65
2008-03-26 13:20:00,10.57,10.59,10.57,10.58,85751.1225,6.5367,6.5491,6.5367,6.5429,85751.1225
2008-03-26 13:25:00,10.58,10.59,10.58,10.58,120495.9825,6.5429,6.5491,6.5429,6.5429,120495.9825
2008-03-26 13:30:00,10.58,10.59,10.56,10.57,195035.8275,6.5429,6.5491,6.5306,6.5367,195035.8275
2008-03-26 13:35:00,10.56,10.57,10.55,10.55,46865.16,6.5306,6.5367,6.5244,6.5244,46865.16
2008-03-26 13:40:00,10.55,10.56,10.54,10.54,299270.4075,6.5244,6.5306,6.5182,6.5182,299270.4075
2008-03-26 13:45:00,10.54,10.55,10.54,10.54,156856.8825,6.5182,6.5244,6.5182,6.5182,156856.8825
2008-03-26 13:50:00,10.55,10.57,10.54,10.56,200792.97,6.5244,6.5367,6.5182,6.5306,200792.97
2008-03-26 13:55:00,10.57,10.57,10.56,10.56,100699.4925,6.5367,6.5367,6.5306,6.5306,100699.4925
2008-03-26 14:00:00,10.57,10.57,10.54,10.55,143625.555,6.5367,6.5367,6.5182,6.5244,143625.555
2008-03-26 14:05:00,10.54,10.56,10.54,10.55,467136.5625,6.5182,6.5306,6.5182,6.5244,467136.5625
2008-03-26 14:10:00,10.55,10.58,10.55,10.56,279170.91,6.5244,6.5429,6.5244,6.5306,279170.91
2008-03-26 14:15:00,10.56,10.58,10.56,10.58,170492.22,6.5306,6.5429,6.5306,6.5429,170492.22
2008-03-26 14:20:00,10.57,10.58,10.56,10.57,158775.93,6.5367,6.5429,6.5306,6.5367,158775.93
2008-03-26 14:25:00,10.56,10.58,10.56,10.58,132414.2775,6.5306,6.5429,6.5306,6.5429,132414.2775
2008-03-26 14:30:00,10.58,10.59,10.57,10.59,228871.665,6.5429,6.5491,6.5367,6.5491,228871.665
2008-03-26 14:35:00,10.59,10.63,10.59,10.62,345327.5475,6.5491,6.5738,6.5491,6.5677,345327.5475
2008-03-26 14:40:00,10.62,10.62,10.6,10.6,166149.1125,6.5677,6.5677,6.5553,6.5553,166149.1125
2008-03-26 14:45:00,10.6,10.65,10.6,10.65,435320.775,6.5553,6.5862,6.5553,6.5862,435320.775
2008-03-26 14:50:00,10.65,10.67,10.64,10.67,349468.65,6.5862,6.5986,6.58,6.5986,349468.65
2008-03-26 14:55:00,10.67,10.69,10.65,10.69,350983.6875,6.5986,6.6109,6.5862,6.6109,350983.6875
2008-03-26 15:00:00,10.69,10.72,10.66,10.68,537333.3,6.6109,6.6295,6.5924,6.6048,537333.3
2008-03-26 15:05:00,10.68,10.71,10.68,10.7,429967.6425,6.6048,6.6233,6.6048,6.6171,429967.6425
2008-03-26 15:10:00,10.7,10.72,10.66,10.66,536929.29,6.6171,6.6295,6.5924,6.5924,536929.29
2008-03-26 15:15:00,10.66,10.68,10.63,10.65,697321.26,6.5924,6.6048,6.5738,6.5862,697321.26
2008-03-26 15:20:00,10.65,10.65,10.63,10.64,693079.155,6.5862,6.5862,6.5738,6.58,693079.155
2008-03-26 15:25:00,10.63,10.65,10.6,10.61,520566.885,6.5738,6.5862,6.5553,6.5615,520566.885
2008-03-26 15:30:00,10.61,10.62,10.59,10.59,645910.9875,6.5615,6.5677,6.5491,6.5491,645910.9875
2008-03-26 15:35:00,10.59,10.59,10.55,10.58,541272.3975,6.5491,6.5491,6.5244,6.5429,541272.3975
2008-03-26 15:40:00,10.58,10.6,10.56,10.6,510062.625,6.5429,6.5553,6.5306,6.5553,510062.625
2008-03-26 15:45:00,10.6,10.62,10.59,10.59,933970.1175,6.5553,6.5677,6.5491,6.5491,933970.1175
2008-03-26 15:50:00,10.6,10.62,10.58,10.59,826705.4625,6.5553,6.5677,6.5429,6.5491,826705.4625
2008-03-26 15:55:00,10.59,10.63,10.58,10.6,850037.04,6.5491,6.5738,6.5429,6.5553,850037.04
2008-03-27 09:30:00,10.58,10.58,10.4,10.42,662879.4075,6.5429,6.5429,6.4316,6.444,662879.4075
2008-03-27 09:35:00,10.41,10.42,10.2,10.22,1611090.8775,6.4378,6.444,6.3079,6.3203,1611090.8775
2008-03-27 09:40:00,10.22,10.29,10.21,10.28,737419.2525,6.3203,6.3636,6.3141,6.3574,737419.2525
2008-03-27 09:45:00,10.28,10.28,10.25,10.25,1076888.655,6.3574,6.3574,6.3388,6.3388,1076888.655
2008-03-27 09:50:00,10.25,10.26,10.21,10.23,1588971.33,6.3388,6.345,6.3141,6.3265,1588971.33
2008-03-27 09:55:00,10.23,10.26,10.22,10.24,376133.31,6.3265,6.345,6.3203,6.3327,376133.31
2008-03-27 10:00:00,10.24,10.26,10.22,10.23,310784.6925,6.3327,6.345,6.3203,6.3265,310784.6925
2008-03-27 10:05:00,10.22,10.23,10.22,10.23,149281.695,6.3203,6.3265,6.3203,6.3265,149281.695
2008-03-27 10:10:00,10.22,10.23,10.21,10.21,229275.675,6.3203,6.3265,6.3141,6.3141,229275.675
2008-03-27 10:15:00,10.21,10.22,10.19,10.19,355023.7875,6.3141,6.3203,6.3017,6.3017,355023.7875
2008-03-27 10:20:00,10.2,10.2,10.13,10.14,674090.685,6.3079,6.3079,6.2646,6.2708,674090.685
2008-03-27 10:25:00,10.14,10.19,10.13,10.16,436936.815,6.2708,6.3017,6.2646,6.2832,436936.815
2008-03-27 10:30:00,10.16,10.17,10.15,10.17,254829.3075,6.2832,6.2894,6.277,6.2894,254829.3075
2008-03-27 10:35:00,10.17,10.2,10.16,10.2,242507.0025,6.2894,6.3079,6.2832,6.3079,242507.0025
2008-03-27 10:40:00,10.19,10.2,10.17,10.19,264323.5425,6.3017,6.3079,6.2894,6.3017,264323.5425
2008-03-27 10:45:00,10.19,10.2,10.12,10.14,1050122.9925,6.3017,6.3079,6.2584,6.2708,1050122.9925
2008-03-27 10:50:00,10.14,10.15,10.12,10.13,497437.3125,6.2708,6.277,6.2584,6.2646,497437.3125
2008-03-27 10:55:00,10.13,10.15,10.12,10.13,533899.215,6.2646,6.277,6.2584,6.2646,533899.215
2008-03-27 11:00:00,10.13,10.16,10.12,10.12,478852.8525,6.2646,6.2832,6.2584,6.2584,478852.8525
2008-03-27 11:05:00,10.12,10.13,10.1,10.12,403807.995,6.2584,6.2646,6.2461,6.2584,403807.995
2008-03-27 11:10:00,10.11,10.13,10.1,10.11,424614.51,6.2523,6.2646,6.2461,6.2523,424614.51
2008-03-27 11:15:00,10.11,10.14,10.11,10.14,580966.38,6.2523,6.2708,6.2523,6.2708,580966.38
2008-03-27 11:20:00,10.14,10.14,10.12,10.14,553897.71,6.2708,6.2708,6.2584,6.2708,553897.71
2008-03-27 11:25:00,10.14,10.16,10.13,10.14,505113.5025,6.2708,6.2832,6.2646,6.2708,505113.5025
2008-03-27 11:30:00,10.14,10.15,10.12,10.13,440067.8925,6.2708,6.277,6.2584,6.2646,440067.8925
2008-03-27 11:35:00,10.12,10.15,10.12,10.15,370073.16,6.2584,6.277,6.2584,6.277,370073.16
2008-03-27 11:40:00,10.15,10.16,10.14,10.15,456228.2925,6.277,6.2832,6.2708,6.277,456228.2925
2008-03-27 11:45:00,10.16,10.17,10.14,10.16,933970.1175,6.2832,6.2894,6.2708,6.2832,933970.1175
2008-03-27 11:50:00,10.16,10.16,10.14,10.15,672575.6475,6.2832,6.2832,6.2708,6.277,672575.6475
2008-03-27 11:55:00,10.15,10.15,10.14,10.15,130394.2275,6.277,6.277,6.2708,6.277,130394.2275
2008-03-27 12:00:00,10.15,10.16,10.15,10.15,253718.28,6.277,6.2832,6.277,6.277,253718.28
2008-03-27 12:05:00,10.15,10.16,10.14,10.14,57975.435,6.277,6.2832,6.2708,6.2708,57975.435
2008-03-27 12:10:00,10.14,10.18,10.13,10.17,306542.5875,6.2708,6.2956,6.2646,6.2894,306542.5875
2008-03-27 12:15:00,10.17,10.18,10.14,10.15,391788.6975,6.2894,6.2956,6.2708,6.277,391788.6975
2008-03-27 12:20:00,10.16,10.19,10.15,10.18,250284.195,6.2832,6.3017,6.277,6.2956,250284.195
2008-03-27 12:25:00,10.18,10.19,10.16,10.18,424109.4975,6.2956,6.3017,6.2832,6.2956,424109.4975
2008-03-27 12:30:00,10.18,10.2,10.17,10.18,551271.645,6.2956,6.3079,6.2894,6.2956,551271.645
2008-03-27 12:35:00,10.18,10.2,10.16,10.18,426129.5475,6.2956,6.3079,6.2832,6.2956,426129.5475
2008-03-27 12:40:00,10.17,10.18,10.17,10.17,248567.1525,6.2894,6.2956,6.2894,6.2894,248567.1525
2008-03-27 12:45:00,10.18,10.21,10.18,10.19,506830.545,6.2956,6.3141,6.2956,6.3017,506830.545
2008-03-27 12:50:00,10.19,10.19,10.15,10.17,652274.145,6.3017,6.3017,6.277,6.2894,652274.145
2008-03-27 12:55:00,10.17,10.19,10.14,10.16,739035.2925,6.2894,6.3017,6.2708,6.2832,739035.2925
2008-03-27 13:00:00,10.17,10.17,10.14,10.16,364922.0325,6.2894,6.2894,6.2708,6.2832,364922.0325
2008-03-27 13:05:00,10.16,10.18,10.15,10.18,155543.85,6.2832,6.2956,6.277,6.2956,155543.85
2008-03-27 13:10:00,10.17,10.17,10.16,10.17,135242.3475,6.2894,6.2894,6.2832,6.2894,135242.3475
2008-03-27 13:15:00,10.17,10.19,10.16,10.16,278665.8975,6.2894,6.3017,6.2832,6.2832,278665.8975
2008-03-27 13:20:00,10.16,10.17,10.15,10.16,181905.5025,6.2832,6.2894,6.277,6.2832,181905.5025
2008-03-27 13:25:00,10.16,10.17,10.15,10.17,113021.7975,6.2832,6.2894,6.277,6.2894,113021.7975
2008-03-27 13:30:00,10.16,10.17,10.13,10.15,484306.9875,6.2832,6.2894,6.2646,6.277,484306.9875
2008-03-27 13:35:00,10.15,10.16,10.11,10.13,1071434.52,6.277,6.2832,6.2523,6.2646,1071434.52
2008-03-27 13:40:00,10.13,10.13,10.11,10.13,819130.275,6.2646,6.2646,6.2523,6.2646,819130.275
2008-03-27 13:45:00,10.12,10.13,10.12,10.13,146655.63,6.2584,6.2646,6.2584,6.2646,146655.63
2008-03-27 13:50:00,10.13,10.14,10.13,10.13,106052.625,6.2646,6.2708,6.2646,6.2646,106052.625
2008-03-27 13:55:00,10.13,10.14,10.13,10.13,80296.9875,6.2646,6.2708,6.2646,6.2646,80296.9875
2008-03-27 14:00:00,10.13,10.14,10.12,10.13,157664.9025,6.2646,6.2708,6.2584,6.2646,157664.9025
2008-03-27 14:05:00,10.13,10.14,10.12,10.13,125142.0975,6.2646,6.2708,6.2584,6.2646,125142.0975
2008-03-27 14:10:00,10.14,10.14,10.13,10.13,106658.64,6.2708,6.2708,6.2646,6.2646,106658.64
2008-03-27 14:15:00,10.13,10.14,10.1,10.11,440976.915,6.2646,6.2708,6.2461,6.2523,440976.915
2008-03-27 14:20:00,10.11,10.13,10.1,10.12,81004.005,6.2523,6.2646,6.2461,6.2584,81004.005
2008-03-27 14:25:00,10.13,10.14,10.12,10.14,199883.9475,6.2646,6.2708,6.2584,6.2708,199883.9475
2008-03-27 14:30:00,10.13,10.14,10.13,10.14,227356.6275,6.2646,6.2708,6.2646,6.2708,227356.6275
2008-03-27 14:35:00,10.14,10.18,10.13,10.18,273413.7675,6.2708,6.2956,6.2646,6.2956,273413.7675
2008-03-27 14:40:00,10.18,10.21,10.17,10.19,338762.385,6.2956,6.3141,6.2894,6.3017,338762.385
2008-03-27 14:45:00,10.18,10.21,10.18,10.19,669747.5775,6.2956,6.3141,6.2956,6.3017,669747.5775
2008-03-27 14:50:00,10.2,10.21,10.19,10.19,589652.595,6.3079,6.3141,6.3017,6.3017,589652.595
2008-03-27 14:55:00,10.19,10.2,10.16,10.18,372396.2175,6.3017,6.3079,6.2832,6.2956,372396.2175
2008-03-27 15:00:00,10.19,10.24,10.18,10.24,417847.3425,6.3017,6.3327,6.2956,6.3327,417847.3425
2008-03-27 15:05:00,10.23,10.29,10.23,10.28,764790.93,6.3265,6.3636,6.3265,6.3574,764790.93
2008-03-27 15:10:00,10.27,10.29,10.24,10.29,402090.9525,6.3512,6.3636,6.3327,6.3636,402090.9525
2008-03-27 15:15:00,10.29,10.3,10.26,10.27,818524.26,6.3636,6.3698,6.345,6.3512,818524.26
2008-03-27 15:20:00,10.26,10.28,10.24,10.25,605105.9775,6.345,6.3574,6.3327,6.3388,605105.9775
2008-03-27 15:25:00,10.26,10.3,10.25,10.3,421786.44,6.345,6.3698,6.3388,6.3698,421786.44
2008-03-27 15:30:00,10.29,10.31,10.27,10.27,591268.635,6.3636,6.3759,6.3512,6.3512,591268.635
2008-03-27 15:35:00,10.27,10.28,10.21,10.21,460672.4025,6.3512,6.3574,6.3141,6.3141,460672.4025
2008-03-27 15:40:00,10.21,10.24,10.2,10.23,318662.8875,6.3141,6.3327,6.3079,6.3265,318662.8875
2008-03-27 15:45:00,10.24,10.27,10.22,10.25,490872.15,6.3327,6.3512,6.3203,6.3388,490872.15
2008-03-27 15:50:00,10.26,10.26,10.24,10.25,657930.285,6.345,6.345,6.3327,6.3388,657930.285
2008-03-27 15:55:00,10.26,10.26,10.22,10.24,701462.3625,6.345,6.345,6.3203,6.3327,701462.3625
2008-03-28 09:30:00,10.25,10.26,10.13,10.17,389364.6375,6.3388,6.345,6.2646,6.2894,389364.6375
2008-03-28 09:35:00,10.16,10.18,10.13,10.18,316036.8225,6.2832,6.2956,6.2646,6.2956,316036.8225
2008-03-28 09:40:00,10.18,10.19,10.14,10.16,277857.8775,6.2956,6.3017,6.2708,6.2832,277857.8775
2008-03-28 09:45:00,10.16,10.16,10.12,10.13,360174.915,6.2832,6.2832,6.2584,6.2646,360174.915
2008-03-28 09:50:00,10.14,10.18,10.13,10.17,496023.2775,6.2708,6.2956,6.2646,6.2894,496023.2775
2008-03-28 09:55:00,10.18,10.2,10.15,10.15,537535.305,6.2956,6.3079,6.277,6.277,537535.305
2008-03-28 10:00:00,10.15,10.23,10.15,10.22,1056789.1575,6.277,6.3265,6.277,6.3203,1056789.1575
2008-03-28 10:05:00,10.21,10.22,10.17,10.19,993763.5975,6.3141,6.3203,6.2894,6.3017,993763.5975
2008-03-28 10:10:00,10.18,10.2,10.15,10.16,406333.0575,6.2956,6.3079,6.277,6.2832,406333.0575
2008-03-28 10:15:00,10.16,10.16,10.13,10.15,625811.49,6.2832,6.2832,6.2646,6.277,625811.49
2008-03-28 10:20:00,10.15,10.16,10.13,10.13,400070.9025,6.277,6.2832,6.2646,6.2646,400070.9025
2008-03-28 10:25:00,10.13,10.16,10.12,10.15,358558.875,6.2646,6.2832,6.2584,6.277,358558.875
2008-03-28 10:30:00,10.14,10.15,10.13,10.13,526728.0375,6.2708,6.277,6.2646,6.2646,526728.0375
2008-03-28 10:35:00,10.14,10.14,10.09,10.11,512991.6975,6.2708,6.2708,6.2399,6.2523,512991.6975
2008-03-28 10:40:00,10.11,10.12,10.1,10.1,619852.3425,6.2523,6.2584,6.2461,6.2461,619852.3425
2008-03-28 10:45:00,10.1,10.12,10.1,10.12,224932.5675,6.2461,6.2584,6.2461,6.2584,224932.5675
2008-03-28 10:50:00,10.12,10.13,10.1,10.11,263515.5225,6.2584,6.2646,6.2461,6.2523,263515.5225
2008-03-28 10:55:00,10.11,10.11,10.08,10.1,203520.0375,6.2523,6.2523,6.2337,6.2461,203520.0375
2008-03-28 11:00:00,10.1,10.1,10.07,10.08,232305.75,6.2461,6.2461,6.2275,6.2337,232305.75
2008-03-28 11:05:00,10.08,10.11,10.08,10.08,309168.6525,6.2337,6.2523,6.2337,6.2337,309168.6525
2008-03-28 11:10:00,10.08,10.1,10.07,10.09,180289.4625,6.2337,6.2461,6.2275,6.2399,180289.4625
2008-03-28 11:15:00,10.09,10.11,10.09,10.11,128778.1875,6.2399,6.2523,6.2399,6.2523,128778.1875
2008-03-28 11:20:00,10.1,10.13,10.1,10.12,189076.68,6.2461,6.2646,6.2461,6.2584,189076.68
2008-03-28 11:25:00,10.12,10.16,10.12,10.13,550564.6275,6.2584,6.2832,6.2584,6.2646,550564.6275
2008-03-28 11:30:00,10.14,10.16,10.12,10.14,272302.74,6.2708,6.2832,6.2584,6.2708,272302.74
2008-03-28 11:35:00,10.14,10.15,10.13,10.15,269575.6725,6.2708,6.277,6.2646,6.277,269575.6725
2008-03-28 11:40:00,10.15,10.15,10.11,10.11,237557.88,6.277,6.277,6.2523,6.2523,237557.88
2008-03-28 11:45:00,10.11,10.12,10.1,10.11,79690.9725,6.2523,6.2584,6.2461,6.2523,79690.9725
2008-03-28 11:50:00,10.1,10.12,10.1,10.12,87266.16,6.2461,6.2584,6.2461,6.2584,87266.16
2008-03-28 11:55:00,10.12,10.12,10.11,10.11,77165.91,6.2584,6.2584,6.2523,6.2523,77165.91
2008-03-28 12:00:00,10.11,10.12,10.1,10.1,263313.5175,6.2523,6.2584,6.2461,6.2461,263313.5175
2008-03-28 12:05:00,10.1,10.11,10.07,10.08,213721.29,6.2461,6.2523,6.2275,6.2337,213721.29
2008-03-28 12:10:00,10.08,10.08,10.05,10.07,448249.095,6.2337,6.2337,6.2152,6.2275,448249.095
2008-03-28 12:15:00,10.07,10.08,10.06,10.08,152816.7825,6.2275,6.2337,6.2213,6.2337,152816.7825
2008-03-28 12:20:00,10.08,10.09,10.07,10.07,161604.0,6.2337,6.2399,6.2275,6.2275,161604.0
2008-03-28 12:25:00,10.07,10.08,10.07,10.08,82115.0325,6.2275,6.2337,6.2275,6.2337,82115.0325
2008-03-28 12:30:00,10.08,10.09,10.07,10.09,157765.905,6.2337,6.2399,6.2275,6.2399,157765.905
2008-03-28 12:35:00,10.08,10.1,10.08,10.09,114132.825,6.2337,6.2461,6.2337,6.2399,114132.825
2008-03-28 12:40:00,10.09,10.1,10.05,10.05,130091.22,6.2399,6.2461,6.2152,6.2152,130091.22
2008-03-28 12:45:00,10.06,10.06,10.04,10.04,91508.265,6.2213,6.2213,6.209,6.209,91508.265
2008-03-28 12:50:00,10.04,10.06,10.03,10.04,279473.9175,6.209,6.2213,6.2028,6.209,279473.9175
2008-03-28 12:55:00,10.04,10.05,10.02,10.03,222205.5,6.209,6.2152,6.1966,6.2028,222205.5
2008-03-28 13:00:00,10.02,10.04,10.01,10.04,456430.2975,6.1966,6.209,6.1904,6.209,456430.2975
2008-03-28 13:05:00,10.04,10.05,10.02,10.03,182410.515,6.209,6.2152,6.1966,6.2028,182410.515
2008-03-28 13:10:00,10.02,10.03,10.02,10.02,16261.4025,6.1966,6.2028,6.1966,6.1966,16261.4025
2008-03-28 13:15:00,10.02,10.03,10.02,10.02,26967.6675,6.1966,6.2028,6.1966,6.1966,26967.6675
2008-03-28 13:20:00,10.02,10.04,10.0,10.01,482791.95,6.1966,6.209,6.1842,6.1904,482791.95
2008-03-28 13:25:00,10.02,10.04,10.0,10.04,233012.7675,6.1966,6.209,6.1842,6.209,233012.7675
2008-03-28 13:30:00,10.04,10.04,10.01,10.02,209984.1975,6.209,6.209,6.1904,6.1966,209984.1975
2008-03-28 13:35:00,10.02,10.03,10.0,10.0,189076.68,6.1966,6.2028,6.1842,6.1842,189076.68
2008-03-28 13:40:00,10.0,10.01,9.98,10.0,466328.5425,6.1842,6.1904,6.1719,6.1842,466328.5425
2008-03-28 13:45:00,9.99,10.03,9.99,10.02,233012.7675,6.1781,6.2028,6.1781,6.1966,233012.7675
2008-03-28 13:50:00,10.01,10.03,10.01,10.01,475216.7625,6.1904,6.2028,6.1904,6.1904,475216.7625
2008-03-28 13:55:00,10.01,10.05,10.01,10.04,663283.4175,6.1904,6.2152,6.1904,6.209,663283.4175
2008-03-28 14:00:00,10.04,10.06,10.03,10.05,335934.315,6.209,6.2213,6.2028,6.2152,335934.315
2008-03-28 14:05:00,10.05,10.07,10.04,10.06,441077.9175,6.2152,6.2275,6.209,6.2213,441077.9175
2008-03-28 14:10:00,10.06,10.07,10.04,10.05,292907.25,6.2213,6.2275,6.209,6.2152,292907.25
2008-03-28 14:15:00,10.06,10.09,10.05,10.07,285029.055,6.2213,6.2399,6.2152,6.2275,285029.055
2008-03-28 14:20:00,10.06,10.07,10.04,10.05,424513.5075,6.2213,6.2275,6.209,6.2152,424513.5075
2008-03-28 14:25:00,10.05,10.05,9.99,10.01,508648.59,6.2152,6.2152,6.1781,6.1904,508648.59
2008-03-28 14:30:00,10.02,10.03,10.01,10.03,146150.6175,6.1966,6.2028,6.1904,6.2028,146150.6175
2008-03-28 14:35:00,10.02,10.03,10.02,10.03,128980.1925,6.1966,6.2028,6.1966,6.2028,128980.1925
2008-03-28 14:40:00,10.03,10.04,10.0,10.0,237153.87,6.2028,6.209,6.1842,6.1842,237153.87
2008-03-28 14:45:00,10.01,10.04,10.0,10.04,323309.0025,6.1904,6.209,6.1842,6.209,323309.0025
2008-03-28 14:50:00,10.04,10.04,10.02,10.04,246951.1125,6.209,6.209,6.1966,6.209,246951.1125
2008-03-28 14:55:00,10.03,10.07,10.02,10.07,320480.9325,6.2028,6.2275,6.1966,6.2275,320480.9325
2008-03-28 15:00:00,10.07,10.07,10.04,10.05,188268.66,6.2275,6.2275,6.209,6.2152,188268.66
2008-03-28 15:05:00,10.05,10.06,10.04,10.05,178067.4075,6.2152,6.2213,6.209,6.2152,178067.4075
2008-03-28 15:10:00,10.05,10.05,10.02,10.02,228164.6475,6.2152,6.2152,6.1966,6.1966,228164.6475
2008-03-28 15:15:00,10.02,10.02,10.0,10.02,194732.82,6.1966,6.1966,6.1842,6.1966,194732.82
2008-03-28 15:20:00,10.03,10.04,10.02,10.03,249476.175,6.2028,6.209,6.1966,6.2028,249476.175
2008-03-28 15:25:00,10.02,10.07,10.02,10.06,331793.2125,6.1966,6.2275,6.1966,6.2213,331793.2125
2008-03-28 15:30:00,10.06,10.08,10.05,10.07,267656.625,6.2213,6.2337,6.2152,6.2275,267656.625
2008-03-28 15:35:00,10.08,10.1,10.07,10.09,321793.965,6.2337,6.2461,6.2275,6.2399,321793.965
2008-03-28 15:40:00,10.08,10.09,10.06,10.07,365326.0425,6.2337,6.2399,6.2213,6.2275,365326.0425
2008-03-28 15:45:00,10.07,10.08,10.06,10.07,415726.29,6.2275,6.2337,6.2213,6.2275,415726.29
2008-03-28 15:50:00,10.07,10.08,10.07,10.07,286746.0975,6.2275,6.2337,6.2275,6.2275,286746.0975
2008-03-28 15:55:00,10.07,10.08,10.05,10.06,537636.3075,6.2275,6.2337,6.2152,6.2213,537636.3075
2008-03-31 09:30:00,10.06,10.15,10.06,10.11,276342.84,6.2213,6.277,6.2213,6.2523,276342.84
2008-03-31 09:35:00,10.11,10.11,10.07,10.07,256344.345,6.2523,6.2523,6.2275,6.2275,256344.345
2008-03-31 09:40:00,10.08,10.12,10.07,10.1,908315.4825,6.2337,6.2584,6.2275,6.2461,908315.4825
2008-03-31 09:45:00,10.1,10.15,10.1,10.14,780244.3125,6.2461,6.277,6.2461,6.2708,780244.3125
2008-03-31 09:50:00,10.15,10.17,10.13,10.14,820342.305,6.277,6.2894,6.2646,6.2708,820342.305
2008-03-31 09:55:00,10.14,10.18,10.13,10.17,318056.8725,6.2708,6.2956,6.2646,6.2894,318056.8725
2008-03-31 10:00:00,10.17,10.17,10.13,10.13,269777.6775,6.2894,6.2894,6.2646,6.2646,269777.6775
2008-03-31 10:05:00,10.13,10.14,10.12,10.13,251496.225,6.2646,6.2708,6.2584,6.2646,251496.225
2008-03-31 10:10:00,10.13,10.14,10.11,10.14,144332.5725,6.2646,6.2708,6.2523,6.2708,144332.5725
2008-03-31 10:15:00,10.13,10.16,10.13,10.15,93528.315,6.2646,6.2832,6.2646,6.277,93528.315
2008-03-31 10:20:00,10.15,10.17,10.11,10.11,635305.725,6.277,6.2894,6.2523,6.2523,635305.725
2008-03-31 10:25:00,10.11,10.13,10.08,10.09,689544.0675,6.2523,6.2646,6.2337,6.2399,689544.0675
2008-03-31 10:30:00,10.08,10.1,10.08,10.09,533697.21,6.2337,6.2461,6.2337,6.2399,533697.21
2008-03-31 10:35:00,10.1,10.12,10.08,10.12,568341.0675,6.2461,6.2584,6.2337,6.2584,568341.0675
2008-03-31 10:40:00,10.13,10.15,10.12,10.14,657829.2825,6.2646,6.277,6.2584,6.2708,657829.2825
2008-03-31 10:45:00,10.15,10.16,10.13,10.14,321086.9475,6.277,6.2832,6.2646,6.2708,321086.9475
2008-03-31 10:50:00,10.14,10.18,10.14,10.15,593793.6975,6.2708,6.2956,6.2708,6.277,593793.6975
2008-03-31 10:55:00,10.16,10.17,10.14,10.16,454410.2475,6.2832,6.2894,6.2708,6.2832,454410.2475
2008-03-31 11:00:00,10.16,10.16,10.15,10.15,64237.59,6.2832,6.2832,6.277,6.277,64237.59
2008-03-31 11:05:00,10.16,10.16,10.14,10.15,235133.82,6.2832,6.2832,6.2708,6.277,235133.82
2008-03-31 11:10:00,10.14,10.14,10.1,10.11,372901.23,6.2708,6.2708,6.2461,6.2523,372901.23
2008-03-31 11:15:00,10.11,10.15,10.09,10.12,375830.3025,6.2523,6.277,6.2399,6.2584,375830.3025
2008-03-31 11:20:00,10.13,10.13,10.12,10.13,55955.385,6.2646,6.2646,6.2584,6.2646,55955.385
2008-03-31 11:25:00,10.13,10.16,10.13,10.16,208267.155,6.2646,6.2832,6.2646,6.2832,208267.155
2008-03-31 11:30:00,10.16,10.18,10.15,10.18,138272.4225,6.2832,6.2956,6.277,6.2956,138272.4225
2008-03-31 11:35:00,10.17,10.19,10.16,10.17,216549.36,6.2894,6.3017,6.2832,6.2894,216549.36
2008-03-31 11:40:00,10.17,10.19,10.16,10.19,113122.8,6.2894,6.3017,6.2832,6.3017,113122.8
2008-03-31 11:45:00,10.18,10.2,10.18,10.19,271797.7275,6.2956,6.3079,6.2956,6.3017,271797.7275
2008-03-31 11:50:00,10.18,10.19,10.18,10.19,85145.1075,6.2956,6.3017,6.2956,6.3017,85145.1075
2008-03-31 11:55:00,10.18,10.19,10.16,10.16,173522.295,6.2956,6.3017,6.2832,6.2832,173522.295
2008-03-31 12:00:00,10.17,10.18,10.16,10.18,32825.8125,6.2894,6.2956,6.2832,6.2956,32825.8125
2008-03-31 12:05:00,10.18,10.18,10.15,10.18,142716.5325,6.2956,6.2956,6.277,6.2956,142716.5325
2008-03-31 12:10:00,10.18,10.18,10.17,10.18,38784.96,6.2956,6.2956,6.2894,6.2956,38784.96
2008-03-31 12:15:00,10.17,10.18,10.16,10.18,74640.8475,6.2894,6.2956,6.2832,6.2956,74640.8475
2008-03-31 12:20:00,10.18,10.18,10.16,10.16,43229.07,6.2956,6.2956,6.2832,6.2832,43229.07
2008-03-31 12:25:00,10.16,10.17,10.16,10.16,68176.6875,6.2832,6.2894,6.2832,6.2832,68176.6875
2008-03-31 12:30:00,10.17,10.18,10.16,10.17,124839.09,6.2894,6.2956,6.2832,6.2894,124839.09
2008-03-31 12:35:00,10.17,10.22,10.17,10.2,824180.4,6.2894,6.3203,6.2894,6.3079,824180.4
2008-03-31 12:40:00,10.19,10.19,10.16,10.17,208974.1725,6.3017,6.3017,6.2832,6.2894,208974.1725
2008-03-31 12:45:00,10.17,10.18,10.16,10.16,119586.96,6.2894,6.2956,6.2832,6.2832,119586.96
2008-03-31 12:50:00,10.16,10.17,10.15,10.16,95346.36,6.2832,6.2894,6.277,6.2832,95346.36
2008-03-31 12:55:00,10.17,10.2,10.16,10.18,417039.3225,6.2894,6.3079,6.2832,6.2956,417039.3225
2008-03-31 13:00:00,10.19,10.21,10.17,10.2,326844.09,6.3017,6.3141,6.2894,6.3079,326844.09
2008-03-31 13:05:00,10.2,10.25,10.2,10.23,228063.645,6.3079,6.3388,6.3079,6.3265,228063.645
2008-03-31 13:10:00,10.23,10.24,10.23,10.23,55753.38,6.3265,6.3327,6.3265,6.3265,55753.38
2008-03-31 13:15:00,10.23,10.23,10.22,10.22,70903.755,6.3265,6.3265,6.3203,6.3203,70903.755
2008-03-31 13:20:00,10.22,10.26,10.22,10.26,208267.155,6.3203,6.345,6.3203,6.345,208267.155
2008-03-31 13:25:00,10.26,10.26,10.24,10.24,133323.3,6.345,6.345,6.3327,6.3327,133323.3
2008-03-31 13:30:00,10.24,10.27,10.24,10.25,221902.4925,6.3327,6.3512,6.3327,6.3388,221902.4925
2008-03-31 13:35:00,10.24,10.25,10.24,10.25,75347.865,6.3327,6.3388,6.3327,6.3388,75347.865
2008-03-31 13:40:00,10.24,10.25,10.22,10.22,97063.4025,6.3327,6.3388,6.3203,6.3203,97063.4025
2008-03-31 13:45:00,10.22,10.23,10.18,10.21,308057.625,6.3203,6.3265,6.2956,6.3141,308057.625
2008-03-31 13:50:00,10.22,10.24,10.21,10.24,225740.5875,6.3203,6.3327,6.3141,6.3327,225740.5875
2008-03-31 13:55:00,10.24,10.25,10.22,10.22,100497.4875,6.3327,6.3388,6.3203,6.3203,100497.4875
2008-03-31 14:00:00,10.22,10.23,10.21,10.21,71307.765,6.3203,6.3265,6.3141,6.3141,71307.765
2008-03-31 14:05:00,10.22,10.22,10.2,10.22,66964.6575,6.3203,6.3203,6.3079,6.3203,66964.6575
2008-03-31 14:10:00,10.21,10.22,10.19,10.19,65045.61,6.3141,6.3203,6.3017,6.3017,65045.61
2008-03-31 14:15:00,10.2,10.21,10.19,10.2,60803.505,6.3079,6.3141,6.3017,6.3079,60803.505
2008-03-31 14:20:00,10.21,10.22,10.2,10.21,89791.2225,6.3141,6.3203,6.3079,6.3141,89791.2225
2008-03-31 14:25:00,10.22,10.23,10.21,10.22,55551.375,6.3203,6.3265,6.3141,6.3203,55551.375
2008-03-31 14:30:00,10.22,10.23,10.2,10.22,284827.05,6.3203,6.3265,6.3079,6.3203,284827.05
2008-03-31 14:35:00,10.22,10.25,10.22,10.24,148877.685,6.3203,6.3388,6.3203,6.3327,148877.685
2008-03-31 14:40:00,10.23,10.24,10.23,10.23,206348.1075,6.3265,6.3327,6.3265,6.3265,206348.1075
2008-03-31 14:45:00,10.22,10.24,10.21,10.23,174633.3225,6.3203,6.3327,6.3141,6.3265,174633.3225
2008-03-31 14:50:00,10.24,10.24,10.21,10.21,87973.1775,6.3327,6.3327,6.3141,6.3141,87973.1775
2008-03-31 14:55:00,10.21,10.23,10.21,10.23,116758.89,6.3141,6.3265,6.3141,6.3265,116758.89
2008-03-31 15:00:00,10.22,10.23,10.21,10.21,61510.5225,6.3203,6.3265,6.3141,6.3141,61510.5225
2008-03-31 15:05:00,10.22,10.22,10.21,10.22,40299.9975,6.3203,6.3203,6.3141,6.3203,40299.9975
2008-03-31 15:10:00,10.21,10.22,10.2,10.2,106658.64,6.3141,6.3203,6.3079,6.3079,106658.64
2008-03-31 15:15:00,10.2,10.21,10.2,10.2,533899.215,6.3079,6.3141,6.3079,6.3079,533899.215
2008-03-31 15:20:00,10.21,10.21,10.18,10.21,996490.665,6.3141,6.3141,6.2956,6.3141,996490.665
2008-03-31 15:25:00,10.21,10.21,10.18,10.18,302199.48,6.3141,6.3141,6.2956,6.2956,302199.48
2008-03-31 15:30:00,10.18,10.2,10.18,10.19,85145.1075,6.2956,6.3079,6.2956,6.3017,85145.1075
2008-03-31 15:35:00,10.19,10.21,10.19,10.21,124637.085,6.3017,6.3141,6.3017,6.3141,124637.085
2008-03-31 15:40:00,10.21,10.22,10.2,10.2,357952.86,6.3141,6.3203,6.3079,6.3079,357952.86
2008-03-31 15:45:00,10.2,10.22,10.2,10.22,187965.6525,6.3079,6.3203,6.3079,6.3203,187965.6525
2008-03-31 15:50:00,10.22,10.22,10.2,10.21,305128.5525,6.3203,6.3203,6.3079,6.3141,305128.5525
2008-03-31 15:55:00,10.21,10.23,10.19,10.21,605610.99,6.3141,6.3265,6.3017,6.3141,605610.99
2008-04-01 08:05:00,10.2,10.2,10.2,10.2,101.0025,6.3079,6.3079,6.3079,6.3079,101.0025
2008-04-01 08:10:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:15:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:20:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:25:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:30:00,10.2,10.2,10.2,10.2,606.015,6.3079,6.3079,6.3079,6.3079,606.015
2008-04-01 08:35:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:40:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:45:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:50:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 08:55:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:00:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:05:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:10:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:15:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:20:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:25:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:30:00,10.2,10.45,10.2,10.43,867914.4825,6.3079,6.4625,6.3079,6.4502,867914.4825
2008-04-01 09:35:00,10.43,10.45,10.37,10.39,528748.0875,6.4502,6.4625,6.4131,6.4254,528748.0875
2008-04-01 09:40:00,10.38,10.39,10.32,10.33,306441.585,6.4192,6.4254,6.3821,6.3883,306441.585
2008-04-01 09:45:00,10.32,10.34,10.31,10.32,236042.8425,6.3821,6.3945,6.3759,6.3821,236042.8425
2008-04-01 09:50:00,10.32,10.33,10.31,10.32,175643.3475,6.3821,6.3883,6.3759,6.3821,175643.3475
2008-04-01 09:55:00,10.32,10.36,10.32,10.34,281594.97,6.3821,6.4069,6.3821,6.3945,281594.97
2008-04-01 10:00:00,10.34,10.41,10.34,10.39,532485.18,6.3945,6.4378,6.3945,6.4254,532485.18
2008-04-01 10:05:00,10.38,10.39,10.36,10.37,148877.685,6.4192,6.4254,6.4069,6.4131,148877.685
2008-04-01 10:10:00,10.37,10.37,10.35,10.36,176956.38,6.4131,6.4131,6.4007,6.4069,176956.38
2008-04-01 10:15:00,10.37,10.37,10.36,10.36,92922.3,6.4131,6.4131,6.4069,6.4069,92922.3
2008-04-01 10:20:00,10.37,10.37,10.36,10.37,76660.8975,6.4131,6.4131,6.4069,6.4131,76660.8975
2008-04-01 10:25:00,10.37,10.37,10.35,10.36,354821.7825,6.4131,6.4131,6.4007,6.4069,354821.7825
2008-04-01 10:30:00,10.37,10.39,10.36,10.39,176552.37,6.4131,6.4254,6.4069,6.4254,176552.37
2008-04-01 10:35:00,10.38,10.42,10.38,10.4,492387.1875,6.4192,6.444,6.4192,6.4316,492387.1875
2008-04-01 10:40:00,10.4,10.42,10.39,10.39,333611.2575,6.4316,6.444,6.4254,6.4254,333611.2575
2008-04-01 10:45:00,10.39,10.41,10.39,10.4,228467.655,6.4254,6.4378,6.4254,6.4316,228467.655
2008-04-01 10:50:00,10.4,10.41,10.39,10.4,261899.4825,6.4316,6.4378,6.4254,6.4316,261899.4825
2008-04-01 10:55:00,10.4,10.41,10.37,10.41,608540.0625,6.4316,6.4378,6.4131,6.4378,608540.0625
2008-04-01 11:00:00,10.41,10.44,10.41,10.44,362800.98,6.4378,6.4563,6.4378,6.4563,362800.98
2008-04-01 11:05:00,10.44,10.46,10.43,10.46,368053.11,6.4563,6.4687,6.4502,6.4687,368053.11
2008-04-01 11:10:00,10.47,10.48,10.46,10.47,429866.64,6.4749,6.4811,6.4687,6.4749,429866.64
2008-04-01 11:15:00,10.47,10.47,10.45,10.45,139585.455,6.4749,6.4749,6.4625,6.4625,139585.455
2008-04-01 11:20:00,10.45,10.46,10.42,10.43,418453.3575,6.4625,6.4687,6.444,6.4502,418453.3575
2008-04-01 11:25:00,10.44,10.45,10.43,10.44,202914.0225,6.4563,6.4625,6.4502,6.4563,202914.0225
2008-04-01 11:30:00,10.44,10.47,10.44,10.46,238668.9075,6.4563,6.4749,6.4563,6.4687,238668.9075
2008-04-01 11:35:00,10.46,10.47,10.45,10.45,157462.8975,6.4687,6.4749,6.4625,6.4625,157462.8975
2008-04-01 11:40:00,10.45,10.46,10.44,10.45,131000.2425,6.4625,6.4687,6.4563,6.4625,131000.2425
2008-04-01 11:45:00,10.45,10.46,10.44,10.46,205338.0825,6.4625,6.4687,6.4563,6.4687,205338.0825
2008-04-01 11:50:00,10.46,10.47,10.46,10.46,264424.545,6.4687,6.4749,6.4687,6.4687,264424.545
2008-04-01 11:55:00,10.46,10.47,10.46,10.47,172108.26,6.4687,6.4749,6.4687,6.4749,172108.26
2008-04-01 12:00:00,10.47,10.48,10.47,10.47,117970.92,6.4749,6.4811,6.4749,6.4749,117970.92
2008-04-01 12:05:00,10.47,10.48,10.47,10.47,61106.5125,6.4749,6.4811,6.4749,6.4749,61106.5125
2008-04-01 12:10:00,10.47,10.47,10.47,10.47,57672.4275,6.4749,6.4749,6.4749,6.4749,57672.4275
2008-04-01 12:15:00,10.47,10.47,10.47,10.47,124435.08,6.4749,6.4749,6.4749,6.4749,124435.08
2008-04-01 12:20:00,10.47,10.5,10.47,10.5,207661.14,6.4749,6.4934,6.4749,6.4934,207661.14
2008-04-01 12:25:00,10.5,10.52,10.49,10.52,189177.6825,6.4934,6.5058,6.4873,6.5058,189177.6825
2008-04-01 12:30:00,10.52,10.52,10.5,10.5,122819.04,6.5058,6.5058,6.4934,6.4934,122819.04
2008-04-01 12:35:00,10.5,10.5,10.49,10.49,104436.585,6.4934,6.4934,6.4873,6.4873,104436.585
2008-04-01 12:40:00,10.49,10.49,10.48,10.48,145948.6125,6.4873,6.4873,6.4811,6.4811,145948.6125
2008-04-01 12:45:00,10.48,10.5,10.47,10.48,514001.7225,6.4811,6.4934,6.4749,6.4811,514001.7225
2008-04-01 12:50:00,10.48,10.48,10.45,10.45,230285.7,6.4811,6.4811,6.4625,6.4625,230285.7
2008-04-01 12:55:00,10.45,10.47,10.45,10.47,155240.8425,6.4625,6.4749,6.4625,6.4749,155240.8425
2008-04-01 13:00:00,10.47,10.48,10.47,10.47,81105.0075,6.4749,6.4811,6.4749,6.4749,81105.0075
2008-04-01 13:05:00,10.48,10.48,10.47,10.47,29492.73,6.4811,6.4811,6.4749,6.4749,29492.73
2008-04-01 13:10:00,10.48,10.48,10.45,10.47,465924.5325,6.4811,6.4811,6.4625,6.4749,465924.5325
2008-04-01 13:15:00,10.47,10.5,10.47,10.49,130293.225,6.4749,6.4934,6.4749,6.4873,130293.225
2008-04-01 13:20:00,10.5,10.5,10.48,10.48,130596.2325,6.4934,6.4934,6.4811,6.4811,130596.2325
2008-04-01 13:25:00,10.48,10.51,10.48,10.5,94538.34,6.4811,6.4996,6.4811,6.4934,94538.34
2008-04-01 13:30:00,10.49,10.5,10.49,10.49,32724.81,6.4873,6.4934,6.4873,6.4873,32724.81
2008-04-01 13:35:00,10.49,10.5,10.47,10.47,118172.925,6.4873,6.4934,6.4749,6.4749,118172.925
2008-04-01 13:40:00,10.47,10.47,10.46,10.46,55046.3625,6.4749,6.4749,6.4687,6.4687,55046.3625
2008-04-01 13:45:00,10.46,10.47,10.46,10.47,413403.2325,6.4687,6.4749,6.4687,6.4749,413403.2325
2008-04-01 13:50:00,10.46,10.47,10.46,10.47,132818.2875,6.4687,6.4749,6.4687,6.4749,132818.2875
2008-04-01 13:55:00,10.47,10.47,10.46,10.46,49794.2325,6.4749,6.4749,6.4687,6.4687,49794.2325
2008-04-01 14:00:00,10.46,10.47,10.45,10.45,33027.8175,6.4687,6.4749,6.4625,6.4625,33027.8175
2008-04-01 14:05:00,10.45,10.46,10.45,10.45,48481.2,6.4625,6.4687,6.4625,6.4625,48481.2
2008-04-01 14:10:00,10.45,10.46,10.45,10.45,214024.2975,6.4625,6.4687,6.4625,6.4625,214024.2975
2008-04-01 14:15:00,10.46,10.46,10.45,10.45,17372.43,6.4687,6.4687,6.4625,6.4625,17372.43
2008-04-01 14:20:00,10.46,10.48,10.45,10.47,170795.2275,6.4687,6.4811,6.4625,6.4749,170795.2275
2008-04-01 14:25:00,10.47,10.48,10.47,10.47,376941.33,6.4749,6.4811,6.4749,6.4749,376941.33
2008-04-01 14:30:00,10.47,10.49,10.47,10.49,114132.825,6.4749,6.4873,6.4749,6.4873,114132.825
2008-04-01 14:35:00,10.49,10.5,10.48,10.49,415423.2825,6.4873,6.4934,6.4811,6.4873,415423.2825
2008-04-01 14:40:00,10.49,10.5,10.49,10.49,123324.0525,6.4873,6.4934,6.4873,6.4873,123324.0525
2008-04-01 14:45:00,10.49,10.51,10.48,10.5,376537.32,6.4873,6.4996,6.4811,6.4934,376537.32
2008-04-01 14:50:00,10.5,10.51,10.48,10.51,179784.45,6.4934,6.4996,6.4811,6.4996,179784.45
2008-04-01 14:55:00,10.5,10.51,10.47,10.47,69186.7125,6.4934,6.4996,6.4749,6.4749,69186.7125
2008-04-01 15:00:00,10.47,10.48,10.47,10.48,204732.0675,6.4749,6.4811,6.4749,6.4811,204732.0675
2008-04-01 15:05:00,10.47,10.51,10.47,10.5,619953.345,6.4749,6.4996,6.4749,6.4934,619953.345
2008-04-01 15:10:00,10.5,10.52,10.49,10.52,300179.43,6.4934,6.5058,6.4873,6.5058,300179.43
2008-04-01 15:15:00,10.51,10.53,10.51,10.52,262303.4925,6.4996,6.512,6.4996,6.5058,262303.4925
2008-04-01 15:20:00,10.53,10.54,10.52,10.53,284827.05,6.512,6.5182,6.5058,6.512,284827.05
2008-04-01 15:25:00,10.53,10.54,10.52,10.53,405929.0475,6.512,6.5182,6.5058,6.512,405929.0475
2008-04-01 15:30:00,10.53,10.53,10.51,10.52,386435.565,6.512,6.512,6.4996,6.5058,386435.565
2008-04-01 15:35:00,10.52,10.53,10.48,10.48,507941.5725,6.5058,6.512,6.4811,6.4811,507941.5725
2008-04-01 15:40:00,10.48,10.51,10.48,10.5,441986.94,6.4811,6.4996,6.4811,6.4934,441986.94
2008-04-01 15:45:00,10.5,10.51,10.5,10.5,289473.165,6.4934,6.4996,6.4934,6.4934,289473.165
2008-04-01 15:50:00,10.5,10.53,10.5,10.52,632881.665,6.4934,6.512,6.4934,6.5058,632881.665
2008-04-01 15:55:00,10.53,10.53,10.5,10.5,1276873.605,6.512,6.512,6.4934,6.4934,1276873.605
2008-04-02 09:30:00,10.54,10.59,10.44,10.45,384617.52,6.5182,6.5491,6.4563,6.4625,384617.52
2008-04-02 09:35:00,10.46,10.48,10.45,10.46,256748.355,6.4687,6.4811,6.4625,6.4687,256748.355
2008-04-02 09:40:00,10.46,10.46,10.43,10.45,528243.075,6.4687,6.4687,6.4502,6.4625,528243.075
2008-04-02 09:45:00,10.45,10.47,10.43,10.45,415726.29,6.4625,6.4749,6.4502,6.4625,415726.29
2008-04-02 09:50:00,10.45,10.47,10.44,10.45,460369.395,6.4625,6.4749,6.4563,6.4625,460369.395
2008-04-02 09:55:00,10.44,10.45,10.38,10.42,391788.6975,6.4563,6.4625,6.4192,6.444,391788.6975
2008-04-02 10:00:00,10.41,10.42,10.39,10.4,197762.895,6.4378,6.444,6.4254,6.4316,197762.895
2008-04-02 10:05:00,10.4,10.42,10.4,10.4,194227.8075,6.4316,6.444,6.4316,6.4316,194227.8075
2008-04-02 10:10:00,10.4,10.41,10.4,10.4,199176.93,6.4316,6.4378,6.4316,6.4316,199176.93
2008-04-02 10:15:00,10.41,10.41,10.39,10.4,174532.32,6.4378,6.4378,6.4254,6.4316,174532.32
2008-04-02 10:20:00,10.4,10.43,10.4,10.43,323713.0125,6.4316,6.4502,6.4316,6.4502,323713.0125
2008-04-02 10:25:00,10.42,10.46,10.42,10.45,386536.5675,6.444,6.4687,6.444,6.4625,386536.5675
2008-04-02 10:30:00,10.45,10.47,10.44,10.46,307148.6025,6.4625,6.4749,6.4563,6.4687,307148.6025
2008-04-02 10:35:00,10.45,10.46,10.42,10.44,1330606.935,6.4625,6.4687,6.444,6.4563,1330606.935
2008-04-02 10:40:00,10.43,10.44,10.41,10.42,205338.0825,6.4502,6.4563,6.4378,6.444,205338.0825
2008-04-02 10:45:00,10.42,10.42,10.39,10.41,677726.775,6.444,6.444,6.4254,6.4378,677726.775
2008-04-02 10:50:00,10.4,10.43,10.4,10.43,351791.7075,6.4316,6.4502,6.4316,6.4502,351791.7075
2008-04-02 10:55:00,10.43,10.46,10.42,10.43,243820.035,6.4502,6.4687,6.444,6.4502,243820.035
2008-04-02 11:00:00,10.43,10.44,10.42,10.43,132717.285,6.4502,6.4563,6.444,6.4502,132717.285
2008-04-02 11:05:00,10.44,10.44,10.41,10.43,265030.56,6.4563,6.4563,6.4378,6.4502,265030.56
2008-04-02 11:10:00,10.43,10.44,10.42,10.44,196449.8625,6.4502,6.4563,6.444,6.4563,196449.8625
2008-04-02 11:15:00,10.43,10.44,10.41,10.42,84337.0875,6.4502,6.4563,6.4378,6.444,84337.0875
2008-04-02 11:20:00,10.42,10.45,10.41,10.42,371386.1925,6.444,6.4625,6.4378,6.444,371386.1925
2008-04-02 11:25:00,10.42,10.43,10.42,10.42,81105.0075,6.444,6.4502,6.444,6.444,81105.0075
2008-04-02 11:30:00,10.42,10.43,10.42,10.42,62217.54,6.444,6.4502,6.444,6.444,62217.54
2008-04-02 11:35:00,10.42,10.43,10.42,10.42,46865.16,6.444,6.4502,6.444,6.444,46865.16
2008-04-02 11:40:00,10.42,10.45,10.42,10.45,161806.005,6.444,6.4625,6.444,6.4625,161806.005
2008-04-02 11:45:00,10.45,10.46,10.43,10.45,162614.025,6.4625,6.4687,6.4502,6.4625,162614.025
2008-04-02 11:50:00,10.45,10.45,10.43,10.43,63328.5675,6.4625,6.4625,6.4502,6.4502,63328.5675
2008-04-02 11:55:00,10.43,10.44,10.43,10.43,41411.025,6.4502,6.4563,6.4502,6.4502,41411.025
2008-04-02 12:00:00,10.43,10.45,10.42,10.45,205338.0825,6.4502,6.4625,6.444,6.4625,205338.0825
2008-04-02 12:05:00,10.45,10.45,10.44,10.44,123526.0575,6.4625,6.4625,6.4563,6.4563,123526.0575
2008-04-02 12:10:00,10.44,10.45,10.43,10.43,125546.1075,6.4563,6.4625,6.4502,6.4502,125546.1075
2008-04-02 12:15:00,10.43,10.44,10.43,10.44,45552.1275,6.4502,6.4563,6.4502,6.4563,45552.1275
2008-04-02 12:20:00,10.43,10.44,10.43,10.44,64540.5975,6.4502,6.4563,6.4502,6.4563,64540.5975
2008-04-02 12:25:00,10.43,10.44,10.43,10.43,46461.15,6.4502,6.4563,6.4502,6.4502,46461.15
2008-04-02 12:30:00,10.43,10.44,10.43,10.44,60904.5075,6.4502,6.4563,6.4502,6.4563,60904.5075
2008-04-02 12:35:00,10.43,10.44,10.41,10.41,159886.9575,6.4502,6.4563,6.4378,6.4378,159886.9575
2008-04-02 12:40:00,10.42,10.43,10.41,10.43,264222.54,6.444,6.4502,6.4378,6.4502,264222.54
2008-04-02 12:45:00,10.42,10.43,10.42,10.43,80094.9825,6.444,6.4502,6.444,6.4502,80094.9825
2008-04-02 12:50:00,10.42,10.43,10.4,10.42,144837.585,6.444,6.4502,6.4316,6.444,144837.585
2008-04-02 12:55:00,10.41,10.42,10.41,10.41,54137.34,6.4378,6.444,6.4378,6.4378,54137.34
2008-04-02 13:00:00,10.41,10.43,10.41,10.42,119788.965,6.4378,6.4502,6.4378,6.444,119788.965
2008-04-02 13:05:00,10.42,10.43,10.39,10.4,246850.11,6.444,6.4502,6.4254,6.4316,246850.11
2008-04-02 13:10:00,10.4,10.42,10.4,10.41,156755.88,6.4316,6.444,6.4316,6.4378,156755.88
2008-04-02 13:15:00,10.41,10.42,10.39,10.4,268262.64,6.4378,6.444,6.4254,6.4316,268262.64
2008-04-02 13:20:00,10.4,10.41,10.4,10.4,73024.8075,6.4316,6.4378,6.4316,6.4316,73024.8075
2008-04-02 13:25:00,10.4,10.41,10.4,10.4,118677.9375,6.4316,6.4378,6.4316,6.4316,118677.9375
2008-04-02 13:30:00,10.4,10.41,10.39,10.4,443703.9825,6.4316,6.4378,6.4254,6.4316,443703.9825
2008-04-02 13:35:00,10.4,10.41,10.39,10.41,1023862.3425,6.4316,6.4378,6.4254,6.4378,1023862.3425
2008-04-02 13:40:00,10.41,10.43,10.41,10.43,121708.0125,6.4378,6.4502,6.4378,6.4502,121708.0125
2008-04-02 13:45:00,10.42,10.43,10.41,10.41,152513.775,6.444,6.4502,6.4378,6.4378,152513.775
2008-04-02 13:50:00,10.41,10.43,10.41,10.43,129081.195,6.4378,6.4502,6.4378,6.4502,129081.195
2008-04-02 13:55:00,10.43,10.43,10.4,10.42,423402.48,6.4502,6.4502,6.4316,6.444,423402.48
2008-04-02 14:00:00,10.43,10.43,10.42,10.42,83125.0575,6.4502,6.4502,6.444,6.444,83125.0575
2008-04-02 14:05:00,10.42,10.44,10.42,10.43,188066.655,6.444,6.4563,6.444,6.4502,188066.655
2008-04-02 14:10:00,10.43,10.44,10.42,10.43,107668.665,6.4502,6.4563,6.444,6.4502,107668.665
2008-04-02 14:15:00,10.42,10.43,10.42,10.42,119788.965,6.444,6.4502,6.444,6.444,119788.965
2008-04-02 14:20:00,10.42,10.43,10.41,10.43,197358.885,6.444,6.4502,6.4378,6.4502,197358.885
2008-04-02 14:25:00,10.42,10.43,10.41,10.42,174734.325,6.444,6.4502,6.4378,6.444,174734.325
2008-04-02 14:30:00,10.42,10.43,10.41,10.41,206752.1175,6.444,6.4502,6.4378,6.4378,206752.1175
2008-04-02 14:35:00,10.41,10.42,10.39,10.39,244628.055,6.4378,6.444,6.4254,6.4254,244628.055
2008-04-02 14:40:00,10.39,10.41,10.39,10.39,194934.825,6.4254,6.4378,6.4254,6.4254,194934.825
2008-04-02 14:45:00,10.4,10.41,10.39,10.4,292806.2475,6.4316,6.4378,6.4254,6.4316,292806.2475
2008-04-02 14:50:00,10.4,10.4,10.37,10.37,293311.26,6.4316,6.4316,6.4131,6.4131,293311.26
2008-04-02 14:55:00,10.37,10.4,10.37,10.39,430876.665,6.4131,6.4316,6.4131,6.4254,430876.665
2008-04-02 15:00:00,10.39,10.4,10.35,10.35,282705.9975,6.4254,6.4316,6.4007,6.4007,282705.9975
2008-04-02 15:05:00,10.35,10.37,10.35,10.36,192510.765,6.4007,6.4131,6.4007,6.4069,192510.765
2008-04-02 15:10:00,10.36,10.38,10.35,10.36,167260.14,6.4069,6.4192,6.4007,6.4069,167260.14
2008-04-02 15:15:00,10.36,10.38,10.35,10.36,388455.615,6.4069,6.4192,6.4007,6.4069,388455.615
2008-04-02 15:20:00,10.37,10.37,10.34,10.35,438148.845,6.4131,6.4131,6.3945,6.4007,438148.845
2008-04-02 15:25:00,10.35,10.37,10.34,10.37,224528.5575,6.4007,6.4131,6.3945,6.4131,224528.5575
2008-04-02 15:30:00,10.37,10.37,10.36,10.36,113526.81,6.4131,6.4131,6.4069,6.4069,113526.81
2008-04-02 15:35:00,10.37,10.37,10.36,10.36,199479.9375,6.4131,6.4131,6.4069,6.4069,199479.9375
2008-04-02 15:40:00,10.36,10.37,10.35,10.35,222811.515,6.4069,6.4131,6.4007,6.4007,222811.515
2008-04-02 15:45:00,10.35,10.38,10.35,10.38,355427.7975,6.4007,6.4192,6.4007,6.4192,355427.7975
2008-04-02 15:50:00,10.38,10.4,10.36,10.37,497033.3025,6.4192,6.4316,6.4069,6.4131,497033.3025
2008-04-02 15:55:00,10.37,10.4,10.36,10.39,790647.57,6.4131,6.4316,6.4069,6.4254,790647.57
2008-04-03 09:30:00,10.25,10.34,10.25,10.26,424614.51,6.3388,6.3945,6.3388,6.345,424614.51
2008-04-03 09:35:00,10.25,10.29,10.25,10.29,288766.1475,6.3388,6.3636,6.3388,6.3636,288766.1475
2008-04-03 09:40:00,10.28,10.31,10.27,10.3,146352.6225,6.3574,6.3759,6.3512,6.3698,146352.6225
2008-04-03 09:45:00,10.29,10.32,10.29,10.32,122011.02,6.3636,6.3821,6.3636,6.3821,122011.02
2008-04-03 09:50:00,10.33,10.35,10.32,10.33,84539.0925,6.3883,6.4007,6.3821,6.3883,84539.0925
2008-04-03 09:55:00,10.33,10.34,10.32,10.33,89993.2275,6.3883,6.3945,6.3821,6.3883,89993.2275
2008-04-03 10:00:00,10.33,10.38,10.33,10.35,165543.0975,6.3883,6.4192,6.3883,6.4007,165543.0975
2008-04-03 10:05:00,10.34,10.38,10.34,10.35,112112.775,6.3945,6.4192,6.3945,6.4007,112112.775
2008-04-03 10:10:00,10.35,10.35,10.33,10.33,32320.8,6.4007,6.4007,6.3883,6.3883,32320.8
2008-04-03 10:15:00,10.34,10.34,10.32,10.32,61510.5225,6.3945,6.3945,6.3821,6.3821,61510.5225
2008-04-03 10:20:00,10.32,10.33,10.31,10.32,111304.755,6.3821,6.3883,6.3759,6.3821,111304.755
2008-04-03 10:25:00,10.31,10.32,10.28,10.28,187662.645,6.3759,6.3821,6.3574,6.3574,187662.645
2008-04-03 10:30:00,10.28,10.29,10.27,10.28,60399.495,6.3574,6.3636,6.3512,6.3574,60399.495
2008-04-03 10:35:00,10.28,10.3,10.28,10.29,61813.53,6.3574,6.3698,6.3574,6.3636,61813.53
2008-04-03 10:40:00,10.29,10.33,10.29,10.31,83529.0675,6.3636,6.3883,6.3636,6.3759,83529.0675
2008-04-03 10:45:00,10.31,10.32,10.3,10.3,51511.275,6.3759,6.3821,6.3698,6.3698,51511.275
2008-04-03 10:50:00,10.3,10.31,10.28,10.29,99689.4675,6.3698,6.3759,6.3574,6.3636,99689.4675
2008-04-03 10:55:00,10.29,10.31,10.28,10.29,807817.995,6.3636,6.3759,6.3574,6.3636,807817.995
2008-04-03 11:00:00,10.28,10.34,10.28,10.34,166351.1175,6.3574,6.3945,6.3574,6.3945,166351.1175
2008-04-03 11:05:00,10.34,10.36,10.33,10.36,113425.8075,6.3945,6.4069,6.3883,6.4069,113425.8075
2008-04-03 11:10:00,10.36,10.36,10.34,10.35,188571.6675,6.4069,6.4069,6.3945,6.4007,188571.6675
2008-04-03 11:15:00,10.35,10.39,10.35,10.38,207257.13,6.4007,6.4254,6.4007,6.4192,207257.13
2008-04-03 11:20:00,10.37,10.38,10.37,10.37,71307.765,6.4131,6.4192,6.4131,6.4131,71307.765
2008-04-03 11:25:00,10.38,10.4,10.37,10.39,133121.295,6.4192,6.4316,6.4131,6.4254,133121.295
2008-04-03 11:30:00,10.4,10.41,10.38,10.38,172007.2575,6.4316,6.4378,6.4192,6.4192,172007.2575
2008-04-03 11:35:00,10.39,10.4,10.37,10.39,121203.0,6.4254,6.4316,6.4131,6.4254,121203.0
2008-04-03 11:40:00,10.4,10.42,10.39,10.42,98578.44,6.4316,6.444,6.4254,6.444,98578.44
2008-04-03 11:45:00,10.42,10.46,10.42,10.45,131303.25,6.444,6.4687,6.444,6.4625,131303.25
2008-04-03 11:50:00,10.45,10.45,10.42,10.43,188167.6575,6.4625,6.4625,6.444,6.4502,188167.6575
2008-04-03 11:55:00,10.43,10.47,10.43,10.46,228972.6675,6.4502,6.4749,6.4502,6.4687,228972.6675
2008-04-03 12:00:00,10.47,10.47,10.43,10.45,144332.5725,6.4749,6.4749,6.4502,6.4625,144332.5725
2008-04-03 12:05:00,10.44,10.47,10.44,10.47,83630.07,6.4563,6.4749,6.4563,6.4749,83630.07
2008-04-03 12:10:00,10.47,10.47,10.45,10.46,662980.41,6.4749,6.4749,6.4625,6.4687,662980.41
2008-04-03 12:15:00,10.46,10.46,10.45,10.46,116758.89,6.4687,6.4687,6.4625,6.4687,116758.89
2008-04-03 12:20:00,10.46,10.46,10.43,10.43,157159.89,6.4687,6.4687,6.4502,6.4502,157159.89
2008-04-03 12:25:00,10.43,10.45,10.43,10.45,52824.3075,6.4502,6.4625,6.4502,6.4625,52824.3075
2008-04-03 12:30:00,10.45,10.46,10.44,10.46,53026.3125,6.4625,6.4687,6.4563,6.4687,53026.3125
2008-04-03 12:35:00,10.46,10.47,10.46,10.47,47774.1825,6.4687,6.4749,6.4687,6.4749,47774.1825
2008-04-03 12:40:00,10.47,10.49,10.47,10.47,188975.6775,6.4749,6.4873,6.4749,6.4749,188975.6775
2008-04-03 12:45:00,10.47,10.51,10.47,10.5,214226.3025,6.4749,6.4996,6.4749,6.4934,214226.3025
2008-04-03 12:50:00,10.51,10.51,10.48,10.49,94841.3475,6.4996,6.4996,6.4811,6.4873,94841.3475
2008-04-03 12:55:00,10.49,10.5,10.48,10.5,239880.9375,6.4873,6.4934,6.4811,6.4934,239880.9375
2008-04-03 13:00:00,10.5,10.52,10.49,10.52,59995.485,6.4934,6.5058,6.4873,6.5058,59995.485
2008-04-03 13:05:00,10.52,10.57,10.52,10.56,182309.5125,6.5058,6.5367,6.5058,6.5306,182309.5125
2008-04-03 13:10:00,10.55,10.58,10.54,10.58,193621.7925,6.5244,6.5429,6.5182,6.5429,193621.7925
2008-04-03 13:15:00,10.58,10.59,10.56,10.57,193621.7925,6.5429,6.5491,6.5306,6.5367,193621.7925
2008-04-03 13:20:00,10.57,10.58,10.56,10.57,67166.6625,6.5367,6.5429,6.5306,6.5367,67166.6625
2008-04-03 13:25:00,10.57,10.57,10.56,10.56,74741.85,6.5367,6.5367,6.5306,6.5306,74741.85
2008-04-03 13:30:00,10.56,10.56,10.52,10.52,97063.4025,6.5306,6.5306,6.5058,6.5058,97063.4025
2008-04-03 13:35:00,10.52,10.52,10.49,10.5,274019.7825,6.5058,6.5058,6.4873,6.4934,274019.7825
2008-04-03 13:40:00,10.51,10.51,10.49,10.51,51713.28,6.4996,6.4996,6.4873,6.4996,51713.28
2008-04-03 13:45:00,10.51,10.52,10.5,10.52,52521.3,6.4996,6.5058,6.4934,6.5058,52521.3
2008-04-03 13:50:00,10.52,10.54,10.51,10.53,708835.545,6.5058,6.5182,6.4996,6.512,708835.545
2008-04-03 13:55:00,10.53,10.54,10.52,10.52,531980.1675,6.512,6.5182,6.5058,6.5058,531980.1675
2008-04-03 14:00:00,10.53,10.54,10.52,10.54,72317.79,6.512,6.5182,6.5058,6.5182,72317.79
2008-04-03 14:05:00,10.54,10.55,10.53,10.54,121506.0075,6.5182,6.5244,6.512,6.5182,121506.0075
2008-04-03 14:10:00,10.55,10.57,10.54,10.57,96760.395,6.5244,6.5367,6.5182,6.5367,96760.395
2008-04-03 14:15:00,10.56,10.57,10.51,10.51,259778.43,6.5306,6.5367,6.4996,6.4996,259778.43
2008-04-03 14:20:00,10.51,10.52,10.5,10.51,105648.615,6.4996,6.5058,6.4934,6.4996,105648.615
2008-04-03 14:25:00,10.51,10.51,10.49,10.5,154129.815,6.4996,6.4996,6.4873,6.4934,154129.815
2008-04-03 14:30:00,10.51,10.54,10.5,10.53,425523.5325,6.4996,6.5182,6.4934,6.512,425523.5325
2008-04-03 14:35:00,10.53,10.53,10.51,10.51,60803.505,6.512,6.512,6.4996,6.4996,60803.505
2008-04-03 14:40:00,10.52,10.53,10.51,10.53,17877.4425,6.5058,6.512,6.4996,6.512,17877.4425
2008-04-03 14:45:00,10.53,10.53,10.52,10.52,9595.2375,6.512,6.512,6.5058,6.5058,9595.2375
2008-04-03 14:50:00,10.52,10.55,10.52,10.55,55147.365,6.5058,6.5244,6.5058,6.5244,55147.365
2008-04-03 14:55:00,10.55,10.59,10.54,10.59,104840.595,6.5244,6.5491,6.5182,6.5491,104840.595
2008-04-03 15:00:00,10.58,10.59,10.55,10.56,74741.85,6.5429,6.5491,6.5244,6.5306,74741.85
2008-04-03 15:05:00,10.56,10.58,10.56,10.58,77064.9075,6.5306,6.5429,6.5306,6.5429,77064.9075
2008-04-03 15:10:00,10.58,10.58,10.55,10.56,108678.69,6.5429,6.5429,6.5244,6.5306,108678.69
2008-04-03 15:15:00,10.55,10.56,10.53,10.53,102113.5275,6.5244,6.5306,6.512,6.512,102113.5275
2008-04-03 15:20:00,10.53,10.55,10.53,10.55,42623.055,6.512,6.5244,6.512,6.5244,42623.055
2008-04-03 15:25:00,10.54,10.57,10.54,10.56,97871.4225,6.5182,6.5367,6.5182,6.5306,97871.4225
2008-04-03 15:30:00,10.55,10.55,10.53,10.54,63833.58,6.5244,6.5244,6.512,6.5182,63833.58
2008-04-03 15:35:00,10.54,10.55,10.53,10.54,168068.16,6.5182,6.5244,6.512,6.5182,168068.16
2008-04-03 15:40:00,10.55,10.57,10.54,10.54,308259.63,6.5244,6.5367,6.5182,6.5182,308259.63
2008-04-03 15:45:00,10.54,10.54,10.51,10.51,231497.73,6.5182,6.5182,6.4996,6.4996,231497.73
2008-04-03 15:50:00,10.51,10.53,10.47,10.52,710855.595,6.4996,6.512,6.4749,6.5058,710855.595
2008-04-03 15:55:00,10.52,10.55,10.52,10.55,117465.9075,6.5058,6.5244,6.5058,6.5244,117465.9075
2008-04-04 09:30:00,10.47,10.53,10.46,10.46,575007.2325,6.4749,6.512,6.4687,6.4687,575007.2325
2008-04-04 09:35:00,10.46,10.46,10.42,10.44,245941.0875,6.4687,6.4687,6.444,6.4563,245941.0875
2008-04-04 09:40:00,10.44,10.44,10.39,10.41,674292.69,6.4563,6.4563,6.4254,6.4378,674292.69
2008-04-04 09:45:00,10.41,10.42,10.39,10.4,289776.1725,6.4378,6.444,6.4254,6.4316,289776.1725
2008-04-04 09:50:00,10.4,10.42,10.39,10.4,203217.03,6.4316,6.444,6.4254,6.4316,203217.03
2008-04-04 09:55:00,10.4,10.41,10.39,10.4,223922.5425,6.4316,6.4378,6.4254,6.4316,223922.5425
2008-04-04 10:00:00,10.39,10.41,10.39,10.4,182612.52,6.4254,6.4378,6.4254,6.4316,182612.52
2008-04-04 10:05:00,10.4,10.41,10.4,10.4,224427.555,6.4316,6.4378,6.4316,6.4316,224427.555
2008-04-04 10:10:00,10.4,10.41,10.39,10.4,152210.7675,6.4316,6.4378,6.4254,6.4316,152210.7675
2008-04-04 10:15:00,10.41,10.41,10.35,10.35,123627.06,6.4378,6.4378,6.4007,6.4007,123627.06
2008-04-04 10:20:00,10.35,10.37,10.34,10.36,85549.1175,6.4007,6.4131,6.3945,6.4069,85549.1175
2008-04-04 10:25:00,10.36,10.37,10.33,10.37,160694.9775,6.4069,6.4131,6.3883,6.4131,160694.9775
2008-04-04 10:30:00,10.37,10.38,10.36,10.37,52723.305,6.4131,6.4192,6.4069,6.4131,52723.305
2008-04-04 10:35:00,10.36,10.37,10.33,10.34,141302.4975,6.4069,6.4131,6.3883,6.3945,141302.4975
2008-04-04 10:40:00,10.34,10.37,10.33,10.37,173926.305,6.3945,6.4131,6.3883,6.4131,173926.305
2008-04-04 10:45:00,10.36,10.37,10.33,10.35,225841.59,6.4069,6.4131,6.3883,6.4007,225841.59
2008-04-04 10:50:00,10.36,10.36,10.33,10.34,178067.4075,6.4069,6.4069,6.3883,6.3945,178067.4075
2008-04-04 10:55:00,10.35,10.35,10.34,10.34,81812.025,6.4007,6.4007,6.3945,6.3945,81812.025
2008-04-04 11:00:00,10.35,10.39,10.34,10.38,112819.7925,6.4007,6.4254,6.3945,6.4192,112819.7925
2008-04-04 11:05:00,10.38,10.39,10.37,10.39,221296.4775,6.4192,6.4254,6.4131,6.4254,221296.4775
2008-04-04 11:10:00,10.39,10.39,10.38,10.38,55955.385,6.4254,6.4254,6.4192,6.4192,55955.385
2008-04-04 11:15:00,10.39,10.4,10.38,10.38,127061.145,6.4254,6.4316,6.4192,6.4192,127061.145
2008-04-04 11:20:00,10.39,10.4,10.38,10.38,49188.2175,6.4254,6.4316,6.4192,6.4192,49188.2175
2008-04-04 11:25:00,10.38,10.43,10.38,10.42,688837.05,6.4192,6.4502,6.4192,6.444,688837.05
2008-04-04 11:30:00,10.41,10.42,10.41,10.42,62419.545,6.4378,6.444,6.4378,6.444,62419.545
2008-04-04 11:35:00,10.42,10.43,10.41,10.43,109991.7225,6.444,6.4502,6.4378,6.4502,109991.7225
2008-04-04 11:40:00,10.43,10.43,10.41,10.41,864076.3875,6.4502,6.4502,6.4378,6.4378,864076.3875
2008-04-04 11:45:00,10.42,10.42,10.41,10.41,72317.79,6.444,6.444,6.4378,6.4378,72317.79
2008-04-04 11:50:00,10.42,10.42,10.39,10.41,323814.015,6.444,6.444,6.4254,6.4378,323814.015
2008-04-04 11:55:00,10.41,10.41,10.39,10.4,113930.82,6.4378,6.4378,6.4254,6.4316,113930.82
2008-04-04 12:00:00,10.4,10.4,10.39,10.4,36461.9025,6.4316,6.4316,6.4254,6.4316,36461.9025
2008-04-04 12:05:00,10.4,10.42,10.39,10.42,125950.1175,6.4316,6.444,6.4254,6.444,125950.1175
2008-04-04 12:10:00,10.42,10.43,10.41,10.42,246345.0975,6.444,6.4502,6.4378,6.444,246345.0975
2008-04-04 12:15:00,10.42,10.44,10.42,10.43,272403.7425,6.444,6.4563,6.444,6.4502,272403.7425
2008-04-04 12:20:00,10.42,10.43,10.4,10.4,96659.3925,6.444,6.4502,6.4316,6.4316,96659.3925
2008-04-04 12:25:00,10.4,10.41,10.39,10.4,44946.1125,6.4316,6.4378,6.4254,6.4316,44946.1125
2008-04-04 12:30:00,10.4,10.41,10.39,10.4,133727.31,6.4316,6.4378,6.4254,6.4316,133727.31
2008-04-04 12:35:00,10.39,10.42,10.39,10.41,202914.0225,6.4254,6.444,6.4254,6.4378,202914.0225
2008-04-04 12:40:00,10.42,10.44,10.41,10.44,258061.3875,6.444,6.4563,6.4378,6.4563,258061.3875
2008-04-04 12:45:00,10.44,10.45,10.43,10.44,121203.0,6.4563,6.4625,6.4502,6.4563,121203.0
2008-04-04 12:50:00,10.44,10.44,10.42,10.44,125849.115,6.4563,6.4563,6.444,6.4563,125849.115
2008-04-04 12:55:00,10.44,10.45,10.44,10.45,206752.1175,6.4563,6.4625,6.4563,6.4625,206752.1175
2008-04-04 13:00:00,10.45,10.45,10.44,10.45,84337.0875,6.4625,6.4625,6.4563,6.4625,84337.0875
2008-04-04 13:05:00,10.45,10.45,10.44,10.45,213418.2825,6.4625,6.4625,6.4563,6.4625,213418.2825
2008-04-04 13:10:00,10.44,10.45,10.43,10.44,152412.7725,6.4563,6.4625,6.4502,6.4563,152412.7725
2008-04-04 13:15:00,10.44,10.45,10.43,10.44,270888.705,6.4563,6.4625,6.4502,6.4563,270888.705
2008-04-04 13:20:00,10.44,10.45,10.44,10.45,421483.4325,6.4563,6.4625,6.4563,6.4625,421483.4325
2008-04-04 13:25:00,10.45,10.46,10.44,10.46,196348.86,6.4625,6.4687,6.4563,6.4687,196348.86
2008-04-04 13:30:00,10.46,10.46,10.44,10.45,354114.765,6.4687,6.4687,6.4563,6.4625,354114.765
2008-04-04 13:35:00,10.45,10.46,10.45,10.45,218670.4125,6.4625,6.4687,6.4625,6.4625,218670.4125
2008-04-04 13:40:00,10.45,10.46,10.44,10.45,190692.72,6.4625,6.4687,6.4563,6.4625,190692.72
2008-04-04 13:45:00,10.46,10.46,10.44,10.46,107264.655,6.4687,6.4687,6.4563,6.4687,107264.655
2008-04-04 13:50:00,10.46,10.46,10.45,10.45,48178.1925,6.4687,6.4687,6.4625,6.4625,48178.1925
2008-04-04 13:55:00,10.46,10.46,10.44,10.44,72721.8,6.4687,6.4687,6.4563,6.4563,72721.8
2008-04-04 14:00:00,10.45,10.45,10.44,10.45,16968.42,6.4625,6.4625,6.4563,6.4625,16968.42
2008-04-04 14:05:00,10.45,10.45,10.43,10.43,201196.98,6.4625,6.4625,6.4502,6.4502,201196.98
2008-04-04 14:10:00,10.43,10.44,10.43,10.43,36158.895,6.4502,6.4563,6.4502,6.4502,36158.895
2008-04-04 14:15:00,10.43,10.44,10.41,10.42,1179103.185,6.4502,6.4563,6.4378,6.444,1179103.185
2008-04-04 14:20:00,10.42,10.43,10.4,10.41,192409.7625,6.444,6.4502,6.4316,6.4378,192409.7625
2008-04-04 14:25:00,10.42,10.42,10.4,10.4,135747.36,6.444,6.444,6.4316,6.4316,135747.36
2008-04-04 14:30:00,10.4,10.4,10.39,10.4,22018.545,6.4316,6.4316,6.4254,6.4316,22018.545
2008-04-04 14:35:00,10.39,10.42,10.39,10.41,343913.5125,6.4254,6.444,6.4254,6.4378,343913.5125
2008-04-04 14:40:00,10.41,10.43,10.4,10.42,326541.0825,6.4378,6.4502,6.4316,6.444,326541.0825
2008-04-04 14:45:00,10.42,10.43,10.4,10.41,295634.3175,6.444,6.4502,6.4316,6.4378,295634.3175
2008-04-04 14:50:00,10.41,10.42,10.41,10.42,95548.365,6.4378,6.444,6.4378,6.444,95548.365
2008-04-04 14:55:00,10.42,10.43,10.4,10.41,261394.47,6.444,6.4502,6.4316,6.4378,261394.47
2008-04-04 15:00:00,10.4,10.41,10.38,10.39,117869.9175,6.4316,6.4378,6.4192,6.4254,117869.9175
2008-04-04 15:05:00,10.39,10.41,10.38,10.4,180895.4775,6.4254,6.4378,6.4192,6.4316,180895.4775
2008-04-04 15:10:00,10.4,10.4,10.36,10.36,166553.1225,6.4316,6.4316,6.4069,6.4069,166553.1225
2008-04-04 15:15:00,10.36,10.38,10.36,10.37,109284.705,6.4069,6.4192,6.4069,6.4131,109284.705
2008-04-04 15:20:00,10.37,10.38,10.37,10.38,181703.4975,6.4131,6.4192,6.4131,6.4192,181703.4975
2008-04-04 15:25:00,10.38,10.38,10.36,10.37,178067.4075,6.4192,6.4192,6.4069,6.4131,178067.4075
2008-04-04 15:30:00,10.36,10.37,10.36,10.37,104335.5825,6.4069,6.4131,6.4069,6.4131,104335.5825
2008-04-04 15:35:00,10.37,10.37,10.34,10.35,298967.4,6.4131,6.4131,6.3945,6.4007,298967.4
2008-04-04 15:40:00,10.35,10.37,10.34,10.37,136050.3675,6.4007,6.4131,6.3945,6.4131,136050.3675
2008-04-04 15:45:00,10.37,10.37,10.35,10.36,244022.04,6.4131,6.4131,6.4007,6.4069,244022.04
2008-04-04 15:50:00,10.36,10.36,10.33,10.34,603691.9425,6.4069,6.4069,6.3883,6.3945,603691.9425
2008-04-04 15:55:00,10.34,10.35,10.3,10.33,1089614.97,6.3945,6.4007,6.3698,6.3883,1089614.97
2008-04-07 09:30:00,10.34,10.46,10.34,10.46,357245.8425,6.3945,6.4687,6.3945,6.4687,357245.8425
2008-04-07 09:35:00,10.46,10.48,10.45,10.47,187258.635,6.4687,6.4811,6.4625,6.4749,187258.635
2008-04-07 09:40:00,10.48,10.49,10.47,10.48,114536.835,6.4811,6.4873,6.4749,6.4811,114536.835
2008-04-07 09:45:00,10.47,10.48,10.47,10.48,69186.7125,6.4749,6.4811,6.4749,6.4811,69186.7125
2008-04-07 09:50:00,10.47,10.49,10.47,10.48,178269.4125,6.4749,6.4873,6.4749,6.4811,178269.4125
2008-04-07 09:55:00,10.48,10.49,10.48,10.49,376335.315,6.4811,6.4873,6.4811,6.4873,376335.315
2008-04-07 10:00:00,10.49,10.49,10.48,10.49,151402.7475,6.4873,6.4873,6.4811,6.4873,151402.7475
2008-04-07 10:05:00,10.49,10.49,10.48,10.49,155543.85,6.4873,6.4873,6.4811,6.4873,155543.85
2008-04-07 10:10:00,10.48,10.49,10.48,10.48,107769.6675,6.4811,6.4873,6.4811,6.4811,107769.6675
2008-04-07 10:15:00,10.49,10.49,10.48,10.49,227457.63,6.4873,6.4873,6.4811,6.4873,227457.63
2008-04-07 10:20:00,10.49,10.5,10.48,10.49,336439.3275,6.4873,6.4934,6.4811,6.4873,336439.3275
2008-04-07 10:25:00,10.49,10.49,10.46,10.48,372901.23,6.4873,6.4873,6.4687,6.4811,372901.23
2008-04-07 10:30:00,10.48,10.49,10.47,10.47,206247.105,6.4811,6.4873,6.4749,6.4749,206247.105
2008-04-07 10:35:00,10.47,10.48,10.46,10.47,259677.4275,6.4749,6.4811,6.4687,6.4749,259677.4275
2008-04-07 10:40:00,10.47,10.47,10.47,10.47,47067.165,6.4749,6.4749,6.4749,6.4749,47067.165
2008-04-07 10:45:00,10.47,10.47,10.47,10.47,77569.92,6.4749,6.4749,6.4749,6.4749,77569.92
2008-04-07 10:50:00,10.47,10.48,10.47,10.48,148170.6675,6.4749,6.4811,6.4749,6.4811,148170.6675
2008-04-07 10:55:00,10.48,10.5,10.47,10.49,269171.6625,6.4811,6.4934,6.4749,6.4873,269171.6625
2008-04-07 11:00:00,10.49,10.5,10.48,10.48,224629.56,6.4873,6.4934,6.4811,6.4811,224629.56
2008-04-07 11:05:00,10.48,10.49,10.48,10.49,77872.9275,6.4811,6.4873,6.4811,6.4873,77872.9275
2008-04-07 11:10:00,10.48,10.49,10.48,10.49,23432.58,6.4811,6.4873,6.4811,6.4873,23432.58
2008-04-07 11:15:00,10.48,10.49,10.47,10.47,133727.31,6.4811,6.4873,6.4749,6.4749,133727.31
2008-04-07 11:20:00,10.47,10.49,10.47,10.48,210489.21,6.4749,6.4873,6.4749,6.4811,210489.21
2008-04-07 11:25:00,10.48,10.49,10.47,10.47,49390.2225,6.4811,6.4873,6.4749,6.4749,49390.2225
2008-04-07 11:30:00,10.47,10.49,10.47,10.48,388758.6225,6.4749,6.4873,6.4749,6.4811,388758.6225
2008-04-07 11:35:00,10.48,10.49,10.47,10.48,35047.8675,6.4811,6.4873,6.4749,6.4811,35047.8675
2008-04-07 11:40:00,10.48,10.49,10.47,10.49,326440.08,6.4811,6.4873,6.4749,6.4873,326440.08
2008-04-07 11:45:00,10.49,10.53,10.48,10.49,848926.0125,6.4873,6.512,6.4811,6.4873,848926.0125
2008-04-07 11:50:00,10.49,10.49,10.48,10.49,139686.4575,6.4873,6.4873,6.4811,6.4873,139686.4575
2008-04-07 11:55:00,10.48,10.49,10.47,10.48,112415.7825,6.4811,6.4873,6.4749,6.4811,112415.7825
2008-04-07 12:00:00,10.49,10.49,10.48,10.49,91306.26,6.4873,6.4873,6.4811,6.4873,91306.26
2008-04-07 12:05:00,10.48,10.49,10.48,10.49,79791.975,6.4811,6.4873,6.4811,6.4873,79791.975
2008-04-07 12:10:00,10.49,10.49,10.48,10.49,18180.45,6.4873,6.4873,6.4811,6.4873,18180.45
2008-04-07 12:15:00,10.49,10.49,10.47,10.47,55147.365,6.4873,6.4873,6.4749,6.4749,55147.365
2008-04-07 12:20:00,10.47,10.47,10.45,10.45,170593.2225,6.4749,6.4749,6.4625,6.4625,170593.2225
2008-04-07 12:25:00,10.46,10.46,10.44,10.45,298361.385,6.4687,6.4687,6.4563,6.4625,298361.385
2008-04-07 12:30:00,10.44,10.45,10.42,10.43,145746.6075,6.4563,6.4625,6.444,6.4502,145746.6075
2008-04-07 12:35:00,10.43,10.44,10.43,10.44,145342.5975,6.4502,6.4563,6.4502,6.4563,145342.5975
2008-04-07 12:40:00,10.44,10.44,10.43,10.44,154634.8275,6.4563,6.4563,6.4502,6.4563,154634.8275
2008-04-07 12:45:00,10.44,10.44,10.42,10.42,115748.865,6.4563,6.4563,6.444,6.444,115748.865
2008-04-07 12:50:00,10.43,10.43,10.41,10.41,143928.5625,6.4502,6.4502,6.4378,6.4378,143928.5625
2008-04-07 12:55:00,10.41,10.43,10.39,10.43,662273.3925,6.4378,6.4502,6.4254,6.4502,662273.3925
2008-04-07 13:00:00,10.42,10.42,10.4,10.42,164129.0625,6.444,6.444,6.4316,6.444,164129.0625
2008-04-07 13:05:00,10.41,10.42,10.41,10.41,24038.595,6.4378,6.444,6.4378,6.4378,24038.595
2008-04-07 13:10:00,10.41,10.42,10.41,10.41,30805.7625,6.4378,6.444,6.4378,6.4378,30805.7625
2008-04-07 13:15:00,10.41,10.42,10.4,10.41,79286.9625,6.4378,6.444,6.4316,6.4378,79286.9625
2008-04-07 13:20:00,10.41,10.41,10.4,10.4,59591.475,6.4378,6.4378,6.4316,6.4316,59591.475
2008-04-07 13:25:00,10.4,10.41,10.4,10.4,42825.06,6.4316,6.4378,6.4316,6.4316,42825.06
2008-04-07 13:30:00,10.41,10.41,10.4,10.41,41613.03,6.4378,6.4378,6.4316,6.4378,41613.03
2008-04-07 13:35:00,10.4,10.41,10.4,10.41,97265.4075,6.4316,6.4378,6.4316,6.4378,97265.4075
2008-04-07 13:40:00,10.41,10.41,10.39,10.4,152412.7725,6.4378,6.4378,6.4254,6.4316,152412.7725
2008-04-07 13:45:00,10.4,10.4,10.38,10.39,144635.58,6.4316,6.4316,6.4192,6.4254,144635.58
2008-04-07 13:50:00,10.4,10.4,10.38,10.38,76963.905,6.4316,6.4316,6.4192,6.4192,76963.905
2008-04-07 13:55:00,10.38,10.39,10.37,10.38,131000.2425,6.4192,6.4254,6.4131,6.4192,131000.2425
2008-04-07 14:00:00,10.38,10.38,10.37,10.38,46663.155,6.4192,6.4192,6.4131,6.4192,46663.155
2008-04-07 14:05:00,10.37,10.38,10.35,10.36,240587.955,6.4131,6.4192,6.4007,6.4069,240587.955
2008-04-07 14:10:00,10.36,10.37,10.35,10.35,266646.6,6.4069,6.4131,6.4007,6.4007,266646.6
2008-04-07 14:15:00,10.35,10.37,10.34,10.34,1253946.0375,6.4007,6.4131,6.3945,6.3945,1253946.0375
2008-04-07 14:20:00,10.33,10.34,10.32,10.32,134232.3225,6.3883,6.3945,6.3821,6.3821,134232.3225
2008-04-07 14:25:00,10.33,10.33,10.31,10.31,227962.6425,6.3883,6.3883,6.3759,6.3759,227962.6425
2008-04-07 14:30:00,10.32,10.33,10.31,10.31,134131.32,6.3821,6.3883,6.3759,6.3759,134131.32
2008-04-07 14:35:00,10.31,10.34,10.3,10.33,142615.53,6.3759,6.3945,6.3698,6.3883,142615.53
2008-04-07 14:40:00,10.34,10.36,10.33,10.35,510264.63,6.3945,6.4069,6.3883,6.4007,510264.63
2008-04-07 14:45:00,10.35,10.38,10.34,10.35,712269.63,6.4007,6.4192,6.3945,6.4007,712269.63
2008-04-07 14:50:00,10.35,10.4,10.35,10.4,232608.7575,6.4007,6.4316,6.4007,6.4316,232608.7575
2008-04-07 14:55:00,10.4,10.41,10.36,10.37,307653.615,6.4316,6.4378,6.4069,6.4131,307653.615
2008-04-07 15:00:00,10.37,10.37,10.32,10.36,263414.52,6.4131,6.4131,6.3821,6.4069,263414.52
2008-04-07 15:05:00,10.36,10.37,10.34,10.35,224528.5575,6.4069,6.4131,6.3945,6.4007,224528.5575
2008-04-07 15:10:00,10.35,10.36,10.32,10.35,373608.2475,6.4007,6.4069,6.3821,6.4007,373608.2475
2008-04-07 15:15:00,10.36,10.37,10.34,10.35,308461.635,6.4069,6.4131,6.3945,6.4007,308461.635
2008-04-07 15:20:00,10.35,10.37,10.35,10.37,153826.8075,6.4007,6.4131,6.4007,6.4131,153826.8075
2008-04-07 15:25:00,10.37,10.4,10.36,10.38,293513.265,6.4131,6.4316,6.4069,6.4192,293513.265
2008-04-07 15:30:00,10.39,10.39,10.34,10.34,320783.94,6.4254,6.4254,6.3945,6.3945,320783.94
2008-04-07 15:35:00,10.34,10.37,10.34,10.37,168674.175,6.3945,6.4131,6.3945,6.4131,168674.175
2008-04-07 15:40:00,10.37,10.39,10.35,10.38,435421.7775,6.4131,6.4254,6.4007,6.4192,435421.7775
2008-04-07 15:45:00,10.38,10.39,10.37,10.38,125748.1125,6.4192,6.4254,6.4131,6.4192,125748.1125
2008-04-07 15:50:00,10.38,10.39,10.37,10.38,361588.95,6.4192,6.4254,6.4131,6.4192,361588.95
2008-04-07 15:55:00,10.38,10.39,10.37,10.38,403201.98,6.4192,6.4254,6.4131,6.4192,403201.98
2008-04-08 09:30:00,10.3,10.35,10.29,10.34,149887.71,6.3698,6.4007,6.3636,6.3945,149887.71
2008-04-08 09:35:00,10.35,10.35,10.28,10.29,118576.935,6.4007,6.4007,6.3574,6.3636,118576.935
2008-04-08 09:40:00,10.29,10.3,10.27,10.28,206348.1075,6.3636,6.3698,6.3512,6.3574,206348.1075
2008-04-08 09:45:00,10.28,10.3,10.28,10.3,137464.4025,6.3574,6.3698,6.3574,6.3698,137464.4025
2008-04-08 09:50:00,10.3,10.3,10.26,10.27,479458.8675,6.3698,6.3698,6.345,6.3512,479458.8675
2008-04-08 09:55:00,10.27,10.3,10.27,10.3,378759.375,6.3512,6.3698,6.3512,6.3698,378759.375
2008-04-08 10:00:00,10.29,10.3,10.26,10.28,343004.49,6.3636,6.3698,6.345,6.3574,343004.49
2008-04-08 10:05:00,10.29,10.29,10.28,10.28,188066.655,6.3636,6.3636,6.3574,6.3574,188066.655
2008-04-08 10:10:00,10.28,10.29,10.28,10.29,168674.175,6.3574,6.3636,6.3574,6.3636,168674.175
2008-04-08 10:15:00,10.28,10.3,10.28,10.3,351286.695,6.3574,6.3698,6.3574,6.3698,351286.695
2008-04-08 10:20:00,10.3,10.35,10.29,10.33,154836.8325,6.3698,6.4007,6.3636,6.3883,154836.8325
2008-04-08 10:25:00,10.33,10.34,10.32,10.33,229376.6775,6.3883,6.3945,6.3821,6.3883,229376.6775
2008-04-08 10:30:00,10.32,10.33,10.29,10.31,213923.295,6.3821,6.3883,6.3636,6.3759,213923.295
2008-04-08 10:35:00,10.31,10.35,10.3,10.33,150291.72,6.3759,6.4007,6.3698,6.3883,150291.72
2008-04-08 10:40:00,10.34,10.37,10.33,10.36,211903.245,6.3945,6.4131,6.3883,6.4069,211903.245
2008-04-08 10:45:00,10.36,10.37,10.36,10.36,21816.54,6.4069,6.4131,6.4069,6.4069,21816.54
2008-04-08 10:50:00,10.36,10.37,10.36,10.37,71105.76,6.4069,6.4131,6.4069,6.4131,71105.76
2008-04-08 10:55:00,10.36,10.37,10.35,10.35,173926.305,6.4069,6.4131,6.4007,6.4007,173926.305
2008-04-08 11:00:00,10.36,10.36,10.34,10.34,119384.955,6.4069,6.4069,6.3945,6.3945,119384.955
2008-04-08 11:05:00,10.35,10.36,10.34,10.36,52319.295,6.4007,6.4069,6.3945,6.4069,52319.295
2008-04-08 11:10:00,10.37,10.37,10.36,10.36,67065.66,6.4131,6.4131,6.4069,6.4069,67065.66
2008-04-08 11:15:00,10.36,10.37,10.35,10.37,111607.7625,6.4069,6.4131,6.4007,6.4131,111607.7625
2008-04-08 11:20:00,10.37,10.39,10.36,10.38,68883.705,6.4131,6.4254,6.4069,6.4192,68883.705
2008-04-08 11:25:00,10.38,10.4,10.38,10.4,100497.4875,6.4192,6.4316,6.4192,6.4316,100497.4875
2008-04-08 11:30:00,10.39,10.41,10.39,10.4,249678.18,6.4254,6.4378,6.4254,6.4316,249678.18
2008-04-08 11:35:00,10.39,10.4,10.38,10.38,89690.22,6.4254,6.4316,6.4192,6.4192,89690.22
2008-04-08 11:40:00,10.38,10.38,10.37,10.37,83125.0575,6.4192,6.4192,6.4131,6.4131,83125.0575
2008-04-08 11:45:00,10.37,10.38,10.37,10.38,71307.765,6.4131,6.4192,6.4131,6.4192,71307.765
2008-04-08 11:50:00,10.38,10.38,10.33,10.35,723379.905,6.4192,6.4192,6.3883,6.4007,723379.905
2008-04-08 11:55:00,10.35,10.38,10.34,10.35,490569.1425,6.4007,6.4192,6.3945,6.4007,490569.1425
2008-04-08 12:00:00,10.35,10.36,10.35,10.35,117364.905,6.4007,6.4069,6.4007,6.4007,117364.905
2008-04-08 12:05:00,10.35,10.4,10.35,10.39,197358.885,6.4007,6.4316,6.4007,6.4254,197358.885
2008-04-08 12:10:00,10.39,10.39,10.34,10.34,506224.53,6.4254,6.4254,6.3945,6.3945,506224.53
2008-04-08 12:15:00,10.34,10.35,10.33,10.33,264424.545,6.3945,6.4007,6.3883,6.3883,264424.545
2008-04-08 12:20:00,10.33,10.35,10.32,10.35,147564.6525,6.3883,6.4007,6.3821,6.4007,147564.6525
2008-04-08 12:25:00,10.35,10.35,10.33,10.33,87468.165,6.4007,6.4007,6.3883,6.3883,87468.165
2008-04-08 12:30:00,10.33,10.35,10.33,10.33,91104.255,6.3883,6.4007,6.3883,6.3883,91104.255
2008-04-08 12:35:00,10.33,10.34,10.33,10.33,35855.8875,6.3883,6.3945,6.3883,6.3883,35855.8875
2008-04-08 12:40:00,10.33,10.35,10.33,10.34,99689.4675,6.3883,6.4007,6.3883,6.3945,99689.4675
2008-04-08 12:45:00,10.34,10.35,10.34,10.34,30805.7625,6.3945,6.4007,6.3945,6.3945,30805.7625
2008-04-08 12:50:00,10.34,10.35,10.34,10.34,32017.7925,6.3945,6.4007,6.3945,6.3945,32017.7925
2008-04-08 12:55:00,10.34,10.35,10.34,10.34,29189.7225,6.3945,6.4007,6.3945,6.3945,29189.7225
2008-04-08 13:00:00,10.35,10.35,10.33,10.33,70499.745,6.4007,6.4007,6.3883,6.3883,70499.745
2008-04-08 13:05:00,10.34,10.34,10.32,10.33,274322.79,6.3945,6.3945,6.3821,6.3883,274322.79
2008-04-08 13:10:00,10.33,10.33,10.3,10.3,262404.495,6.3883,6.3883,6.3698,6.3698,262404.495
2008-04-08 13:15:00,10.3,10.31,10.29,10.29,71307.765,6.3698,6.3759,6.3636,6.3636,71307.765
2008-04-08 13:20:00,10.29,10.3,10.28,10.29,81711.0225,6.3636,6.3698,6.3574,6.3636,81711.0225
2008-04-08 13:25:00,10.28,10.29,10.26,10.26,104133.5775,6.3574,6.3636,6.345,6.345,104133.5775
2008-04-08 13:30:00,10.26,10.27,10.26,10.26,48077.19,6.345,6.3512,6.345,6.345,48077.19
2008-04-08 13:35:00,10.26,10.29,10.26,10.29,201398.985,6.345,6.3636,6.345,6.3636,201398.985
2008-04-08 13:40:00,10.29,10.3,10.28,10.28,83933.0775,6.3636,6.3698,6.3574,6.3574,83933.0775
2008-04-08 13:45:00,10.29,10.29,10.28,10.28,30603.7575,6.3636,6.3636,6.3574,6.3574,30603.7575
2008-04-08 13:50:00,10.29,10.31,10.28,10.31,258364.395,6.3636,6.3759,6.3574,6.3759,258364.395
2008-04-08 13:55:00,10.32,10.32,10.31,10.31,26361.6525,6.3821,6.3821,6.3759,6.3759,26361.6525
2008-04-08 14:00:00,10.31,10.31,10.28,10.29,266040.585,6.3759,6.3759,6.3574,6.3636,266040.585
2008-04-08 14:05:00,10.3,10.3,10.27,10.27,667626.525,6.3698,6.3698,6.3512,6.3512,667626.525
2008-04-08 14:10:00,10.26,10.29,10.26,10.28,240183.945,6.345,6.3636,6.345,6.3574,240183.945
2008-04-08 14:15:00,10.28,10.28,10.26,10.27,80397.99,6.3574,6.3574,6.345,6.3512,80397.99
2008-04-08 14:20:00,10.26,10.27,10.23,10.24,157058.8875,6.345,6.3512,6.3265,6.3327,157058.8875
2008-04-08 14:25:00,10.25,10.26,10.24,10.25,100699.4925,6.3388,6.345,6.3327,6.3388,100699.4925
2008-04-08 14:30:00,10.25,10.25,10.24,10.25,105749.6175,6.3388,6.3388,6.3327,6.3388,105749.6175
2008-04-08 14:35:00,10.24,10.27,10.24,10.27,178370.415,6.3327,6.3512,6.3327,6.3512,178370.415
2008-04-08 14:40:00,10.26,10.27,10.25,10.26,108173.6775,6.345,6.3512,6.3388,6.345,108173.6775
2008-04-08 14:45:00,10.25,10.26,10.24,10.25,103628.565,6.3388,6.345,6.3327,6.3388,103628.565
2008-04-08 14:50:00,10.25,10.28,10.25,10.27,328460.13,6.3388,6.3574,6.3388,6.3512,328460.13
2008-04-08 14:55:00,10.26,10.27,10.25,10.26,324218.025,6.345,6.3512,6.3388,6.345,324218.025
2008-04-08 15:00:00,10.26,10.26,10.24,10.24,129687.21,6.345,6.345,6.3327,6.3327,129687.21
2008-04-08 15:05:00,10.24,10.25,10.23,10.24,84337.0875,6.3327,6.3388,6.3265,6.3327,84337.0875
2008-04-08 15:10:00,10.24,10.24,10.23,10.23,52824.3075,6.3327,6.3327,6.3265,6.3265,52824.3075
2008-04-08 15:15:00,10.23,10.24,10.22,10.23,93831.3225,6.3265,6.3327,6.3203,6.3265,93831.3225
2008-04-08 15:20:00,10.24,10.26,10.23,10.24,490064.13,6.3327,6.345,6.3265,6.3327,490064.13
2008-04-08 15:25:00,10.23,10.25,10.23,10.25,167462.145,6.3265,6.3388,6.3265,6.3388,167462.145
2008-04-08 15:30:00,10.25,10.26,10.24,10.25,510971.6475,6.3388,6.345,6.3327,6.3388,510971.6475
2008-04-08 15:35:00,10.25,10.26,10.24,10.25,188470.665,6.3388,6.345,6.3327,6.3388,188470.665
2008-04-08 15:40:00,10.24,10.26,10.24,10.25,306340.5825,6.3327,6.345,6.3327,6.3388,306340.5825
2008-04-08 15:45:00,10.24,10.26,10.23,10.23,252809.2575,6.3327,6.345,6.3265,6.3265,252809.2575
2008-04-08 15:50:00,10.24,10.26,10.23,10.25,294927.3,6.3327,6.345,6.3265,6.3388,294927.3
2008-04-08 15:55:00,10.25,10.27,10.24,10.25,715905.72,6.3388,6.3512,6.3327,6.3388,715905.72
2008-04-09 09:30:00,10.22,10.27,10.2,10.24,676312.74,6.3203,6.3512,6.3079,6.3327,676312.74
2008-04-09 09:35:00,10.23,10.24,10.21,10.24,180390.465,6.3265,6.3327,6.3141,6.3327,180390.465
2008-04-09 09:40:00,10.23,10.24,10.18,10.18,257051.3625,6.3265,6.3327,6.2956,6.2956,257051.3625
2008-04-09 09:45:00,10.18,10.21,10.16,10.19,189682.695,6.2956,6.3141,6.2832,6.3017,189682.695
2008-04-09 09:50:00,10.19,10.21,10.19,10.19,167866.155,6.3017,6.3141,6.3017,6.3017,167866.155
2008-04-09 09:55:00,10.2,10.2,10.18,10.2,164331.0675,6.3079,6.3079,6.2956,6.3079,164331.0675
2008-04-09 10:00:00,10.2,10.2,10.18,10.18,77872.9275,6.3079,6.3079,6.2956,6.2956,77872.9275
2008-04-09 10:05:00,10.18,10.2,10.17,10.2,206045.1,6.2956,6.3079,6.2894,6.3079,206045.1
2008-04-09 10:10:00,10.19,10.23,10.19,10.2,363002.985,6.3017,6.3265,6.3017,6.3079,363002.985
2008-04-09 10:15:00,10.21,10.23,10.2,10.21,181804.5,6.3141,6.3265,6.3079,6.3141,181804.5
2008-04-09 10:20:00,10.22,10.22,10.21,10.21,242203.995,6.3203,6.3203,6.3141,6.3141,242203.995
2008-04-09 10:25:00,10.2,10.21,10.19,10.2,61712.5275,6.3079,6.3141,6.3017,6.3079,61712.5275
2008-04-09 10:30:00,10.19,10.19,10.17,10.18,163927.0575,6.3017,6.3017,6.2894,6.2956,163927.0575
2008-04-09 10:35:00,10.18,10.18,10.16,10.17,128374.1775,6.2956,6.2956,6.2832,6.2894,128374.1775
2008-04-09 10:40:00,10.18,10.18,10.17,10.17,13433.3325,6.2956,6.2956,6.2894,6.2894,13433.3325
2008-04-09 10:45:00,10.17,10.18,10.17,10.17,39693.9825,6.2894,6.2956,6.2894,6.2894,39693.9825
2008-04-09 10:50:00,10.17,10.17,10.15,10.16,82115.0325,6.2894,6.2894,6.277,6.2832,82115.0325
2008-04-09 10:55:00,10.16,10.17,10.15,10.17,156856.8825,6.2832,6.2894,6.277,6.2894,156856.8825
2008-04-09 11:00:00,10.18,10.19,10.17,10.18,60803.505,6.2956,6.3017,6.2894,6.2956,60803.505
2008-04-09 11:05:00,10.18,10.19,10.17,10.18,54137.34,6.2956,6.3017,6.2894,6.2956,54137.34
2008-04-09 11:10:00,10.17,10.18,10.17,10.17,39794.985,6.2894,6.2956,6.2894,6.2894,39794.985
2008-04-09 11:15:00,10.17,10.18,10.15,10.15,107163.6525,6.2894,6.2956,6.277,6.277,107163.6525
2008-04-09 11:20:00,10.15,10.17,10.14,10.14,138474.4275,6.277,6.2894,6.2708,6.2708,138474.4275
2008-04-09 11:25:00,10.14,10.15,10.12,10.13,141807.51,6.2708,6.277,6.2584,6.2646,141807.51
2008-04-09 11:30:00,10.13,10.14,10.12,10.13,102416.535,6.2646,6.2708,6.2584,6.2646,102416.535
2008-04-09 11:35:00,10.13,10.13,10.09,10.09,196651.8675,6.2646,6.2646,6.2399,6.2399,196651.8675
2008-04-09 11:40:00,10.09,10.11,10.08,10.09,133323.3,6.2399,6.2523,6.2337,6.2399,133323.3
2008-04-09 11:45:00,10.1,10.1,10.09,10.09,34946.865,6.2461,6.2461,6.2399,6.2399,34946.865
2008-04-09 11:50:00,10.09,10.1,10.08,10.08,87266.16,6.2399,6.2461,6.2337,6.2337,87266.16
2008-04-09 11:55:00,10.08,10.09,10.08,10.09,53834.3325,6.2337,6.2399,6.2337,6.2399,53834.3325
2008-04-09 12:00:00,10.09,10.11,10.08,10.1,111607.7625,6.2399,6.2523,6.2337,6.2461,111607.7625
2008-04-09 12:05:00,10.11,10.11,10.1,10.1,45956.1375,6.2523,6.2523,6.2461,6.2461,45956.1375
2008-04-09 12:10:00,10.1,10.11,10.09,10.1,126152.1225,6.2461,6.2523,6.2399,6.2461,126152.1225
2008-04-09 12:15:00,10.1,10.12,10.1,10.11,81206.01,6.2461,6.2584,6.2461,6.2523,81206.01
2008-04-09 12:20:00,10.11,10.11,10.08,10.09,99588.465,6.2523,6.2523,6.2337,6.2399,99588.465
2008-04-09 12:25:00,10.1,10.11,10.09,10.1,90397.2375,6.2461,6.2523,6.2399,6.2461,90397.2375
2008-04-09 12:30:00,10.09,10.12,10.09,10.12,225841.59,6.2399,6.2584,6.2399,6.2584,225841.59
2008-04-09 12:35:00,10.11,10.12,10.1,10.1,175744.35,6.2523,6.2584,6.2461,6.2461,175744.35
2008-04-09 12:40:00,10.1,10.11,10.1,10.11,102012.525,6.2461,6.2523,6.2461,6.2523,102012.525
2008-04-09 12:45:00,10.1,10.11,10.08,10.09,259778.43,6.2461,6.2523,6.2337,6.2399,259778.43
2008-04-09 12:50:00,10.09,10.1,10.08,10.08,91003.2525,6.2399,6.2461,6.2337,6.2337,91003.2525
2008-04-09 12:55:00,10.09,10.09,10.07,10.08,54642.3525,6.2399,6.2399,6.2275,6.2337,54642.3525
2008-04-09 13:00:00,10.07,10.1,10.07,10.1,143019.54,6.2275,6.2461,6.2275,6.2461,143019.54
2008-04-09 13:05:00,10.09,10.1,10.08,10.1,99285.4575,6.2399,6.2461,6.2337,6.2461,99285.4575
2008-04-09 13:10:00,10.09,10.1,10.09,10.09,67267.665,6.2399,6.2461,6.2399,6.2399,67267.665
2008-04-09 13:15:00,10.1,10.12,10.1,10.12,119586.96,6.2461,6.2584,6.2461,6.2584,119586.96
2008-04-09 13:20:00,10.12,10.12,10.1,10.1,68176.6875,6.2584,6.2584,6.2461,6.2461,68176.6875
2008-04-09 13:25:00,10.1,10.11,10.09,10.1,55046.3625,6.2461,6.2523,6.2399,6.2461,55046.3625
2008-04-09 13:30:00,10.1,10.1,10.09,10.1,92518.29,6.2461,6.2461,6.2399,6.2461,92518.29
2008-04-09 13:35:00,10.1,10.1,10.09,10.1,119586.96,6.2461,6.2461,6.2399,6.2461,119586.96
2008-04-09 13:40:00,10.1,10.13,10.1,10.12,388960.6275,6.2461,6.2646,6.2461,6.2584,388960.6275
2008-04-09 13:45:00,10.12,10.12,10.11,10.12,91104.255,6.2584,6.2584,6.2523,6.2584,91104.255
2008-04-09 13:50:00,10.12,10.12,10.1,10.12,161098.9875,6.2584,6.2584,6.2461,6.2584,161098.9875
2008-04-09 13:55:00,10.12,10.12,10.11,10.12,112314.78,6.2584,6.2584,6.2523,6.2584,112314.78
2008-04-09 14:00:00,10.12,10.13,10.11,10.13,103729.5675,6.2584,6.2646,6.2523,6.2646,103729.5675
2008-04-09 14:05:00,10.13,10.13,10.11,10.11,120091.9725,6.2646,6.2646,6.2523,6.2523,120091.9725
2008-04-09 14:10:00,10.12,10.12,10.07,10.08,481074.9075,6.2584,6.2584,6.2275,6.2337,481074.9075
2008-04-09 14:15:00,10.07,10.09,10.07,10.07,213115.275,6.2275,6.2399,6.2275,6.2275,213115.275
2008-04-09 14:20:00,10.08,10.08,10.07,10.07,80903.0025,6.2337,6.2337,6.2275,6.2275,80903.0025
2008-04-09 14:25:00,10.07,10.08,10.07,10.08,112011.7725,6.2275,6.2337,6.2275,6.2337,112011.7725
2008-04-09 14:30:00,10.07,10.08,10.05,10.05,173724.3,6.2275,6.2337,6.2152,6.2152,173724.3
2008-04-09 14:35:00,10.05,10.09,10.05,10.08,301593.465,6.2152,6.2399,6.2152,6.2337,301593.465
2008-04-09 14:40:00,10.08,10.09,10.06,10.07,468853.605,6.2337,6.2399,6.2213,6.2275,468853.605
2008-04-09 14:45:00,10.06,10.07,10.06,10.07,153523.8,6.2213,6.2275,6.2213,6.2275,153523.8
2008-04-09 14:50:00,10.07,10.08,10.06,10.07,305431.56,6.2275,6.2337,6.2213,6.2275,305431.56
2008-04-09 14:55:00,10.08,10.08,10.06,10.08,170593.2225,6.2337,6.2337,6.2213,6.2337,170593.2225
2008-04-09 15:00:00,10.08,10.08,10.06,10.07,172310.265,6.2337,6.2337,6.2213,6.2275,172310.265
2008-04-09 15:05:00,10.07,10.08,10.06,10.08,101305.5075,6.2275,6.2337,6.2213,6.2337,101305.5075
2008-04-09 15:10:00,10.07,10.08,10.06,10.06,240486.9525,6.2275,6.2337,6.2213,6.2213,240486.9525
2008-04-09 15:15:00,10.07,10.07,10.06,10.07,149483.7,6.2275,6.2275,6.2213,6.2275,149483.7
2008-04-09 15:20:00,10.08,10.1,10.08,10.09,177461.3925,6.2337,6.2461,6.2337,6.2399,177461.3925
2008-04-09 15:25:00,10.09,10.11,10.08,10.09,232507.755,6.2399,6.2523,6.2337,6.2399,232507.755
2008-04-09 15:30:00,10.1,10.1,10.08,10.1,117970.92,6.2461,6.2461,6.2337,6.2461,117970.92
2008-04-09 15:35:00,10.09,10.13,10.09,10.13,254930.31,6.2399,6.2646,6.2399,6.2646,254930.31
2008-04-09 15:40:00,10.13,10.14,10.11,10.12,313814.7675,6.2646,6.2708,6.2523,6.2584,313814.7675
2008-04-09 15:45:00,10.12,10.14,10.11,10.13,234729.81,6.2584,6.2708,6.2523,6.2646,234729.81
2008-04-09 15:50:00,10.13,10.13,10.12,10.13,233517.78,6.2646,6.2646,6.2584,6.2646,233517.78
2008-04-09 15:55:00,10.12,10.13,10.09,10.1,423503.4825,6.2584,6.2646,6.2399,6.2461,423503.4825
2008-04-10 09:30:00,10.21,10.35,10.21,10.33,696109.23,6.3141,6.4007,6.3141,6.3883,696109.23
2008-04-10 09:35:00,10.33,10.34,10.31,10.32,616923.27,6.3883,6.3945,6.3759,6.3821,616923.27
2008-04-10 09:40:00,10.32,10.33,10.28,10.28,873671.625,6.3821,6.3883,6.3574,6.3574,873671.625
2008-04-10 09:45:00,10.28,10.3,10.26,10.26,872964.6075,6.3574,6.3698,6.345,6.345,872964.6075
2008-04-10 09:50:00,10.27,10.27,10.25,10.26,277453.8675,6.3512,6.3512,6.3388,6.345,277453.8675
2008-04-10 09:55:00,10.27,10.28,10.25,10.26,332904.24,6.3512,6.3574,6.3388,6.345,332904.24
2008-04-10 10:00:00,10.25,10.26,10.25,10.25,225740.5875,6.3388,6.345,6.3388,6.3388,225740.5875
2008-04-10 10:05:00,10.26,10.3,10.25,10.3,250183.1925,6.345,6.3698,6.3388,6.3698,250183.1925
2008-04-10 10:10:00,10.3,10.33,10.29,10.32,403201.98,6.3698,6.3883,6.3636,6.3821,403201.98
2008-04-10 10:15:00,10.32,10.33,10.29,10.3,419463.3825,6.3821,6.3883,6.3636,6.3698,419463.3825
2008-04-10 10:20:00,10.29,10.38,10.28,10.38,864581.4,6.3636,6.4192,6.3574,6.4192,864581.4
2008-04-10 10:25:00,10.38,10.39,10.29,10.32,942353.325,6.4192,6.4254,6.3636,6.3821,942353.325
2008-04-10 10:30:00,10.32,10.34,10.3,10.31,327450.105,6.3821,6.3945,6.3698,6.3759,327450.105
2008-04-10 10:35:00,10.3,10.32,10.3,10.32,186854.625,6.3698,6.3821,6.3698,6.3821,186854.625
2008-04-10 10:40:00,10.32,10.33,10.32,10.33,186046.605,6.3821,6.3883,6.3821,6.3883,186046.605
2008-04-10 10:45:00,10.32,10.34,10.32,10.34,167967.1575,6.3821,6.3945,6.3821,6.3945,167967.1575
2008-04-10 10:50:00,10.34,10.35,10.33,10.33,264222.54,6.3945,6.4007,6.3883,6.3883,264222.54
2008-04-10 10:55:00,10.34,10.38,10.33,10.36,398050.8525,6.3945,6.4192,6.3883,6.4069,398050.8525
2008-04-10 11:00:00,10.35,10.36,10.34,10.35,262707.5025,6.4007,6.4069,6.3945,6.4007,262707.5025
2008-04-10 11:05:00,10.34,10.37,10.34,10.37,97972.425,6.3945,6.4131,6.3945,6.4131,97972.425
2008-04-10 11:10:00,10.36,10.4,10.36,10.4,285332.0625,6.4069,6.4316,6.4069,6.4316,285332.0625
2008-04-10 11:15:00,10.4,10.42,10.37,10.42,579855.3525,6.4316,6.444,6.4131,6.444,579855.3525
2008-04-10 11:20:00,10.42,10.43,10.4,10.43,459561.375,6.444,6.4502,6.4316,6.4502,459561.375
2008-04-10 11:25:00,10.43,10.43,10.38,10.38,352397.7225,6.4502,6.4502,6.4192,6.4192,352397.7225
2008-04-10 11:30:00,10.38,10.42,10.38,10.42,294018.2775,6.4192,6.444,6.4192,6.444,294018.2775
2008-04-10 11:35:00,10.42,10.43,10.41,10.41,106153.6275,6.444,6.4502,6.4378,6.4378,106153.6275
2008-04-10 11:40:00,10.41,10.44,10.4,10.42,277251.8625,6.4378,6.4563,6.4316,6.444,277251.8625
2008-04-10 11:45:00,10.42,10.46,10.42,10.46,115445.8575,6.444,6.4687,6.444,6.4687,115445.8575
2008-04-10 11:50:00,10.46,10.47,10.44,10.47,459359.37,6.4687,6.4749,6.4563,6.4749,459359.37
2008-04-10 11:55:00,10.47,10.5,10.47,10.47,288463.14,6.4749,6.4934,6.4749,6.4749,288463.14
2008-04-10 12:00:00,10.47,10.48,10.45,10.46,290281.185,6.4749,6.4811,6.4625,6.4687,290281.185
2008-04-10 12:05:00,10.46,10.47,10.45,10.47,193419.7875,6.4687,6.4749,6.4625,6.4749,193419.7875
2008-04-10 12:10:00,10.47,10.47,10.46,10.47,182107.5075,6.4749,6.4749,6.4687,6.4749,182107.5075
2008-04-10 12:15:00,10.47,10.49,10.46,10.48,212610.2625,6.4749,6.4873,6.4687,6.4811,212610.2625
2008-04-10 12:20:00,10.47,10.49,10.47,10.47,229881.69,6.4749,6.4873,6.4749,6.4749,229881.69
2008-04-10 12:25:00,10.48,10.49,10.47,10.47,163826.055,6.4811,6.4873,6.4749,6.4749,163826.055
2008-04-10 12:30:00,10.47,10.49,10.47,10.48,403706.9925,6.4749,6.4873,6.4749,6.4811,403706.9925
2008-04-10 12:35:00,10.49,10.51,10.48,10.5,308360.6325,6.4873,6.4996,6.4811,6.4934,308360.6325
2008-04-10 12:40:00,10.51,10.52,10.49,10.5,356942.835,6.4996,6.5058,6.4873,6.4934,356942.835
2008-04-10 12:45:00,10.49,10.5,10.47,10.47,90195.2325,6.4873,6.4934,6.4749,6.4749,90195.2325
2008-04-10 12:50:00,10.47,10.48,10.46,10.47,353104.74,6.4749,6.4811,6.4687,6.4749,353104.74
2008-04-10 12:55:00,10.47,10.48,10.47,10.47,310784.6925,6.4749,6.4811,6.4749,6.4749,310784.6925
2008-04-10 13:00:00,10.47,10.48,10.46,10.47,139484.4525,6.4749,6.4811,6.4687,6.4749,139484.4525
2008-04-10 13:05:00,10.47,10.47,10.46,10.47,75448.8675,6.4749,6.4749,6.4687,6.4749,75448.8675
2008-04-10 13:10:00,10.47,10.47,10.47,10.47,155745.855,6.4749,6.4749,6.4749,6.4749,155745.855
2008-04-10 13:15:00,10.47,10.48,10.47,10.47,121708.0125,6.4749,6.4811,6.4749,6.4749,121708.0125
2008-04-10 13:20:00,10.48,10.5,10.47,10.49,205843.095,6.4811,6.4934,6.4749,6.4873,205843.095
2008-04-10 13:25:00,10.48,10.5,10.47,10.47,703785.42,6.4811,6.4934,6.4749,6.4749,703785.42
2008-04-10 13:30:00,10.48,10.49,10.46,10.47,248264.145,6.4811,6.4873,6.4687,6.4749,248264.145
2008-04-10 13:35:00,10.47,10.48,10.46,10.47,516021.7725,6.4749,6.4811,6.4687,6.4749,516021.7725
2008-04-10 13:40:00,10.47,10.49,10.47,10.48,410777.1675,6.4749,6.4873,6.4749,6.4811,410777.1675
2008-04-10 13:45:00,10.47,10.48,10.47,10.48,45047.115,6.4749,6.4811,6.4749,6.4811,45047.115
2008-04-10 13:50:00,10.47,10.49,10.47,10.48,122213.025,6.4749,6.4873,6.4749,6.4811,122213.025
2008-04-10 13:55:00,10.47,10.48,10.45,10.46,230891.715,6.4749,6.4811,6.4625,6.4687,230891.715
2008-04-10 14:00:00,10.45,10.46,10.44,10.45,119990.97,6.4625,6.4687,6.4563,6.4625,119990.97
2008-04-10 14:05:00,10.44,10.45,10.43,10.43,168371.1675,6.4563,6.4625,6.4502,6.4502,168371.1675
2008-04-10 14:10:00,10.43,10.45,10.42,10.42,374517.27,6.4502,6.4625,6.444,6.444,374517.27
2008-04-10 14:15:00,10.43,10.43,10.41,10.42,34946.865,6.4502,6.4502,6.4378,6.444,34946.865
2008-04-10 14:20:00,10.42,10.42,10.39,10.4,191803.7475,6.444,6.444,6.4254,6.4316,191803.7475
2008-04-10 14:25:00,10.39,10.4,10.38,10.4,108375.6825,6.4254,6.4316,6.4192,6.4316,108375.6825
2008-04-10 14:30:00,10.39,10.4,10.38,10.39,106355.6325,6.4254,6.4316,6.4192,6.4254,106355.6325
2008-04-10 14:35:00,10.4,10.41,10.39,10.4,328258.125,6.4316,6.4378,6.4254,6.4316,328258.125
2008-04-10 14:40:00,10.41,10.43,10.39,10.43,166149.1125,6.4378,6.4502,6.4254,6.4502,166149.1125
2008-04-10 14:45:00,10.43,10.43,10.41,10.42,73529.82,6.4502,6.4502,6.4378,6.444,73529.82
2008-04-10 14:50:00,10.41,10.43,10.41,10.42,122920.0425,6.4378,6.4502,6.4378,6.444,122920.0425
2008-04-10 14:55:00,10.42,10.44,10.41,10.44,196853.8725,6.444,6.4563,6.4378,6.4563,196853.8725
2008-04-10 15:00:00,10.44,10.44,10.43,10.44,43835.085,6.4563,6.4563,6.4502,6.4563,43835.085
2008-04-10 15:05:00,10.44,10.45,10.43,10.44,45956.1375,6.4563,6.4625,6.4502,6.4563,45956.1375
2008-04-10 15:10:00,10.45,10.45,10.42,10.43,167563.1475,6.4625,6.4625,6.444,6.4502,167563.1475
2008-04-10 15:15:00,10.43,10.43,10.42,10.43,89690.22,6.4502,6.4502,6.444,6.4502,89690.22
2008-04-10 15:20:00,10.42,10.43,10.41,10.43,168775.1775,6.444,6.4502,6.4378,6.4502,168775.1775
2008-04-10 15:25:00,10.43,10.43,10.42,10.42,143625.555,6.4502,6.4502,6.444,6.444,143625.555
2008-04-10 15:30:00,10.42,10.43,10.37,10.37,137262.3975,6.444,6.4502,6.4131,6.4131,137262.3975
2008-04-10 15:35:00,10.37,10.39,10.36,10.39,223013.52,6.4131,6.4254,6.4069,6.4254,223013.52
2008-04-10 15:40:00,10.39,10.39,10.37,10.38,308259.63,6.4254,6.4254,6.4131,6.4192,308259.63
2008-04-10 15:45:00,10.38,10.41,10.37,10.39,546827.535,6.4192,6.4378,6.4131,6.4254,546827.535
2008-04-10 15:50:00,10.39,10.39,10.38,10.39,195641.8425,6.4254,6.4254,6.4192,6.4254,195641.8425
2008-04-10 15:55:00,10.38,10.42,10.38,10.42,484205.985,6.4192,6.444,6.4192,6.444,484205.985
2008-04-11 09:30:00,10.3,10.3,10.22,10.27,175037.3325,6.3698,6.3698,6.3203,6.3512,175037.3325
2008-04-11 09:35:00,10.28,10.3,10.27,10.28,177966.405,6.3574,6.3698,6.3512,6.3574,177966.405
2008-04-11 09:40:00,10.29,10.31,10.26,10.26,368760.1275,6.3636,6.3759,6.345,6.345,368760.1275
2008-04-11 09:45:00,10.26,10.29,10.25,10.29,358861.8825,6.345,6.3636,6.3388,6.3636,358861.8825
2008-04-11 09:50:00,10.28,10.31,10.28,10.3,177158.385,6.3574,6.3759,6.3574,6.3698,177158.385
2008-04-11 09:55:00,10.31,10.31,10.27,10.27,141908.5125,6.3759,6.3759,6.3512,6.3512,141908.5125
2008-04-11 10:00:00,10.27,10.28,10.23,10.27,328460.13,6.3512,6.3574,6.3265,6.3512,328460.13
2008-04-11 10:05:00,10.28,10.28,10.24,10.25,200994.975,6.3574,6.3574,6.3327,6.3388,200994.975
2008-04-11 10:10:00,10.26,10.27,10.24,10.26,107870.67,6.345,6.3512,6.3327,6.345,107870.67
2008-04-11 10:15:00,10.27,10.3,10.26,10.3,247557.1275,6.3512,6.3698,6.345,6.3698,247557.1275
2008-04-11 10:20:00,10.29,10.31,10.28,10.3,308158.6275,6.3636,6.3759,6.3574,6.3698,308158.6275
2008-04-11 10:25:00,10.29,10.3,10.28,10.28,103426.56,6.3636,6.3698,6.3574,6.3574,103426.56
2008-04-11 10:30:00,10.28,10.35,10.28,10.3,513698.715,6.3574,6.4007,6.3574,6.3698,513698.715
2008-04-11 10:35:00,10.3,10.34,10.3,10.33,376234.3125,6.3698,6.3945,6.3698,6.3883,376234.3125
2008-04-11 10:40:00,10.33,10.36,10.33,10.33,258869.4075,6.3883,6.4069,6.3883,6.3883,258869.4075
2008-04-11 10:45:00,10.33,10.34,10.32,10.33,161098.9875,6.3883,6.3945,6.3821,6.3883,161098.9875
2008-04-11 10:50:00,10.33,10.33,10.3,10.31,154533.825,6.3883,6.3883,6.3698,6.3759,154533.825
2008-04-11 10:55:00,10.3,10.31,10.29,10.3,116758.89,6.3698,6.3759,6.3636,6.3698,116758.89
2008-04-11 11:00:00,10.31,10.31,10.28,10.28,432290.7,6.3759,6.3759,6.3574,6.3574,432290.7
2008-04-11 11:05:00,10.28,10.3,10.27,10.27,301795.47,6.3574,6.3698,6.3512,6.3512,301795.47
2008-04-11 11:10:00,10.28,10.29,10.26,10.26,195439.8375,6.3574,6.3636,6.345,6.345,195439.8375
2008-04-11 11:15:00,10.26,10.3,10.26,10.28,683786.925,6.345,6.3698,6.345,6.3574,683786.925
2008-04-11 11:20:00,10.28,10.29,10.27,10.29,119586.96,6.3574,6.3636,6.3512,6.3636,119586.96
2008-04-11 11:25:00,10.29,10.29,10.28,10.29,17877.4425,6.3636,6.3636,6.3574,6.3636,17877.4425
2008-04-11 11:30:00,10.28,10.29,10.28,10.29,115849.8675,6.3574,6.3636,6.3574,6.3636,115849.8675
2008-04-11 11:35:00,10.29,10.3,10.28,10.3,142716.5325,6.3636,6.3698,6.3574,6.3698,142716.5325
2008-04-11 11:40:00,10.3,10.31,10.29,10.31,187662.645,6.3698,6.3759,6.3636,6.3759,187662.645
2008-04-11 11:45:00,10.31,10.32,10.28,10.3,355831.8075,6.3759,6.3821,6.3574,6.3698,355831.8075
2008-04-11 11:50:00,10.3,10.31,10.27,10.27,358558.875,6.3698,6.3759,6.3512,6.3512,358558.875
2008-04-11 11:55:00,10.27,10.31,10.27,10.3,290483.19,6.3512,6.3759,6.3512,6.3698,290483.19
2008-04-11 12:00:00,10.29,10.3,10.28,10.28,46764.1575,6.3636,6.3698,6.3574,6.3574,46764.1575
2008-04-11 12:05:00,10.28,10.29,10.27,10.28,53329.32,6.3574,6.3636,6.3512,6.3574,53329.32
2008-04-11 12:10:00,10.27,10.3,10.27,10.28,269272.665,6.3512,6.3698,6.3512,6.3574,269272.665
2008-04-11 12:15:00,10.29,10.29,10.28,10.28,23230.575,6.3636,6.3636,6.3574,6.3574,23230.575
2008-04-11 12:20:00,10.28,10.29,10.26,10.26,111809.7675,6.3574,6.3636,6.345,6.345,111809.7675
2008-04-11 12:25:00,10.26,10.27,10.25,10.26,147059.64,6.345,6.3512,6.3388,6.345,147059.64
2008-04-11 12:30:00,10.26,10.27,10.25,10.26,67469.67,6.345,6.3512,6.3388,6.345,67469.67
2008-04-11 12:35:00,10.25,10.27,10.25,10.26,191096.73,6.3388,6.3512,6.3388,6.345,191096.73
2008-04-11 12:40:00,10.26,10.26,10.24,10.24,34643.8575,6.345,6.345,6.3327,6.3327,34643.8575
2008-04-11 12:45:00,10.24,10.25,10.24,10.25,121000.995,6.3327,6.3388,6.3327,6.3388,121000.995
2008-04-11 12:50:00,10.25,10.26,10.25,10.26,88579.1925,6.3388,6.345,6.3388,6.345,88579.1925
2008-04-11 12:55:00,10.25,10.26,10.25,10.25,18584.46,6.3388,6.345,6.3388,6.3388,18584.46
2008-04-11 13:00:00,10.25,10.26,10.24,10.25,327046.095,6.3388,6.345,6.3327,6.3388,327046.095
2008-04-11 13:05:00,10.24,10.25,10.24,10.24,155543.85,6.3327,6.3388,6.3327,6.3327,155543.85
2008-04-11 13:10:00,10.24,10.25,10.24,10.25,46360.1475,6.3327,6.3388,6.3327,6.3388,46360.1475
2008-04-11 13:15:00,10.24,10.25,10.24,10.24,88276.185,6.3327,6.3388,6.3327,6.3327,88276.185
2008-04-11 13:20:00,10.25,10.25,10.22,10.23,151907.76,6.3388,6.3388,6.3203,6.3265,151907.76
2008-04-11 13:25:00,10.23,10.23,10.19,10.19,72115.785,6.3265,6.3265,6.3017,6.3017,72115.785
2008-04-11 13:30:00,10.19,10.21,10.17,10.21,224831.565,6.3017,6.3141,6.2894,6.3141,224831.565
2008-04-11 13:35:00,10.2,10.21,10.18,10.18,128071.17,6.3079,6.3141,6.2956,6.2956,128071.17
2008-04-11 13:40:00,10.18,10.19,10.18,10.18,33128.82,6.2956,6.3017,6.2956,6.2956,33128.82
2008-04-11 13:45:00,10.18,10.19,10.16,10.17,92316.285,6.2956,6.3017,6.2832,6.2894,92316.285
2008-04-11 13:50:00,10.18,10.2,10.17,10.18,154634.8275,6.2956,6.3079,6.2894,6.2956,154634.8275
2008-04-11 13:55:00,10.19,10.21,10.18,10.2,167866.155,6.3017,6.3141,6.2956,6.3079,167866.155
2008-04-11 14:00:00,10.19,10.2,10.18,10.19,23836.59,6.3017,6.3079,6.2956,6.3017,23836.59
2008-04-11 14:05:00,10.18,10.18,10.17,10.17,55551.375,6.2956,6.2956,6.2894,6.2894,55551.375
2008-04-11 14:10:00,10.18,10.18,10.17,10.17,345327.5475,6.2956,6.2956,6.2894,6.2894,345327.5475
2008-04-11 14:15:00,10.17,10.18,10.16,10.18,222407.505,6.2894,6.2956,6.2832,6.2956,222407.505
2008-04-11 14:20:00,10.18,10.18,10.17,10.17,164028.06,6.2956,6.2956,6.2894,6.2894,164028.06
2008-04-11 14:25:00,10.17,10.18,10.17,10.18,82418.04,6.2894,6.2956,6.2894,6.2956,82418.04
2008-04-11 14:30:00,10.17,10.18,10.17,10.17,36158.895,6.2894,6.2956,6.2894,6.2894,36158.895
2008-04-11 14:35:00,10.17,10.18,10.17,10.17,68580.6975,6.2894,6.2956,6.2894,6.2894,68580.6975
2008-04-11 14:40:00,10.17,10.18,10.17,10.17,196853.8725,6.2894,6.2956,6.2894,6.2894,196853.8725
2008-04-11 14:45:00,10.17,10.21,10.17,10.2,318763.89,6.2894,6.3141,6.2894,6.3079,318763.89
2008-04-11 14:50:00,10.2,10.21,10.2,10.21,148069.665,6.3079,6.3141,6.3079,6.3141,148069.665
2008-04-11 14:55:00,10.21,10.21,10.19,10.2,176754.375,6.3141,6.3141,6.3017,6.3079,176754.375
2008-04-11 15:00:00,10.21,10.21,10.2,10.2,71408.7675,6.3141,6.3141,6.3079,6.3079,71408.7675
2008-04-11 15:05:00,10.21,10.21,10.18,10.18,170694.225,6.3141,6.3141,6.2956,6.2956,170694.225
2008-04-11 15:10:00,10.18,10.18,10.15,10.16,354316.77,6.2956,6.2956,6.277,6.2832,354316.77
2008-04-11 15:15:00,10.16,10.17,10.14,10.15,315531.81,6.2832,6.2894,6.2708,6.277,315531.81
2008-04-11 15:20:00,10.15,10.16,10.15,10.16,273918.78,6.277,6.2832,6.277,6.2832,273918.78
2008-04-11 15:25:00,10.16,10.17,10.15,10.17,313309.755,6.2832,6.2894,6.277,6.2894,313309.755
2008-04-11 15:30:00,10.17,10.19,10.15,10.19,308966.6475,6.2894,6.3017,6.277,6.3017,308966.6475
2008-04-11 15:35:00,10.18,10.19,10.14,10.15,606015.0,6.2956,6.3017,6.2708,6.277,606015.0
2008-04-11 15:40:00,10.15,10.15,10.14,10.14,141302.4975,6.277,6.277,6.2708,6.2708,141302.4975
2008-04-11 15:45:00,10.14,10.16,10.14,10.15,259172.415,6.2708,6.2832,6.2708,6.277,259172.415
2008-04-11 15:50:00,10.15,10.18,10.15,10.16,387748.5975,6.277,6.2956,6.277,6.2832,387748.5975
2008-04-11 15:55:00,10.16,10.21,10.16,10.21,383506.4925,6.2832,6.3141,6.2832,6.3141,383506.4925
2008-04-14 09:30:00,10.27,10.27,10.15,10.18,235335.825,6.3512,6.3512,6.277,6.2956,235335.825
2008-04-14 09:35:00,10.18,10.2,10.16,10.19,200792.97,6.2956,6.3079,6.2832,6.3017,200792.97
2008-04-14 09:40:00,10.18,10.18,10.15,10.16,102921.5475,6.2956,6.2956,6.277,6.2832,102921.5475
2008-04-14 09:45:00,10.16,10.2,10.16,10.19,110900.745,6.2832,6.3079,6.2832,6.3017,110900.745
2008-04-14 09:50:00,10.19,10.19,10.16,10.17,210489.21,6.3017,6.3017,6.2832,6.2894,210489.21
2008-04-14 09:55:00,10.17,10.18,10.16,10.18,182006.505,6.2894,6.2956,6.2832,6.2956,182006.505
2008-04-14 10:00:00,10.19,10.22,10.18,10.22,187258.635,6.3017,6.3203,6.2956,6.3203,187258.635
2008-04-14 10:05:00,10.21,10.23,10.19,10.2,312097.725,6.3141,6.3265,6.3017,6.3079,312097.725
2008-04-14 10:10:00,10.2,10.2,10.18,10.19,140090.4675,6.3079,6.3079,6.2956,6.3017,140090.4675
2008-04-14 10:15:00,10.18,10.2,10.18,10.19,407949.0975,6.2956,6.3079,6.2956,6.3017,407949.0975
2008-04-14 10:20:00,10.19,10.2,10.18,10.19,205742.0925,6.3017,6.3079,6.2956,6.3017,205742.0925
2008-04-14 10:25:00,10.19,10.19,10.16,10.17,324319.0275,6.3017,6.3017,6.2832,6.2894,324319.0275
2008-04-14 10:30:00,10.17,10.2,10.17,10.19,83832.075,6.2894,6.3079,6.2894,6.3017,83832.075
2008-04-14 10:35:00,10.19,10.19,10.17,10.17,249678.18,6.3017,6.3017,6.2894,6.2894,249678.18
2008-04-14 10:40:00,10.18,10.21,10.18,10.19,410979.1725,6.2956,6.3141,6.2956,6.3017,410979.1725
2008-04-14 10:45:00,10.2,10.2,10.18,10.18,94437.3375,6.3079,6.3079,6.2956,6.2956,94437.3375
2008-04-14 10:50:00,10.19,10.19,10.17,10.17,130596.2325,6.3017,6.3017,6.2894,6.2894,130596.2325
2008-04-14 10:55:00,10.17,10.18,10.17,10.18,161300.9925,6.2894,6.2956,6.2894,6.2956,161300.9925
2008-04-14 11:00:00,10.18,10.2,10.18,10.19,265030.56,6.2956,6.3079,6.2956,6.3017,265030.56
2008-04-14 11:05:00,10.18,10.19,10.18,10.18,16665.4125,6.2956,6.3017,6.2956,6.2956,16665.4125
2008-04-14 11:10:00,10.18,10.19,10.17,10.17,72115.785,6.2956,6.3017,6.2894,6.2894,72115.785
2008-04-14 11:15:00,10.18,10.18,10.17,10.17,9191.2275,6.2956,6.2956,6.2894,6.2894,9191.2275
2008-04-14 11:20:00,10.17,10.18,10.16,10.17,216145.35,6.2894,6.2956,6.2832,6.2894,216145.35
2008-04-14 11:25:00,10.17,10.18,10.15,10.15,342701.4825,6.2894,6.2956,6.277,6.277,342701.4825
2008-04-14 11:30:00,10.16,10.16,10.15,10.16,282301.9875,6.2832,6.2832,6.277,6.2832,282301.9875
2008-04-14 11:35:00,10.15,10.16,10.15,10.16,68075.685,6.277,6.2832,6.277,6.2832,68075.685
2008-04-14 11:40:00,10.16,10.18,10.15,10.18,160593.975,6.2832,6.2956,6.277,6.2956,160593.975
2008-04-14 11:45:00,10.18,10.18,10.17,10.17,158775.93,6.2956,6.2956,6.2894,6.2894,158775.93
2008-04-14 11:50:00,10.18,10.19,10.15,10.17,730248.075,6.2956,6.3017,6.277,6.2894,730248.075
2008-04-14 11:55:00,10.17,10.18,10.16,10.18,63126.5625,6.2894,6.2956,6.2832,6.2956,63126.5625
2008-04-14 12:00:00,10.17,10.18,10.17,10.18,36057.8925,6.2894,6.2956,6.2894,6.2956,36057.8925
2008-04-14 12:05:00,10.18,10.19,10.18,10.19,10807.2675,6.2956,6.3017,6.2956,6.3017,10807.2675
2008-04-14 12:10:00,10.18,10.19,10.18,10.19,9191.2275,6.2956,6.3017,6.2956,6.3017,9191.2275
2008-04-14 12:15:00,10.19,10.19,10.17,10.18,84337.0875,6.3017,6.3017,6.2894,6.2956,84337.0875
2008-04-14 12:20:00,10.17,10.18,10.16,10.17,71105.76,6.2894,6.2956,6.2832,6.2894,71105.76
2008-04-14 12:25:00,10.17,10.21,10.17,10.21,177259.3875,6.2894,6.3141,6.2894,6.3141,177259.3875
2008-04-14 12:30:00,10.2,10.21,10.2,10.2,26967.6675,6.3079,6.3141,6.3079,6.3079,26967.6675
2008-04-14 12:35:00,10.21,10.22,10.21,10.21,33936.84,6.3141,6.3203,6.3141,6.3141,33936.84
2008-04-14 12:40:00,10.22,10.22,10.19,10.19,107769.6675,6.3203,6.3203,6.3017,6.3017,107769.6675
2008-04-14 12:45:00,10.2,10.23,10.19,10.23,146756.6325,6.3079,6.3265,6.3017,6.3265,146756.6325
2008-04-14 12:50:00,10.22,10.24,10.22,10.23,52218.2925,6.3203,6.3327,6.3203,6.3265,52218.2925
2008-04-14 12:55:00,10.24,10.26,10.24,10.26,74337.84,6.3327,6.345,6.3327,6.345,74337.84
2008-04-14 13:00:00,10.25,10.26,10.24,10.25,51713.28,6.3388,6.345,6.3327,6.3388,51713.28
2008-04-14 13:05:00,10.24,10.26,10.23,10.25,85549.1175,6.3327,6.345,6.3265,6.3388,85549.1175
2008-04-14 13:10:00,10.25,10.27,10.25,10.25,91306.26,6.3388,6.3512,6.3388,6.3388,91306.26
2008-04-14 13:15:00,10.25,10.25,10.22,10.22,49390.2225,6.3388,6.3388,6.3203,6.3203,49390.2225
2008-04-14 13:20:00,10.23,10.24,10.22,10.23,50501.25,6.3265,6.3327,6.3203,6.3265,50501.25
2008-04-14 13:25:00,10.24,10.24,10.2,10.23,101810.52,6.3327,6.3327,6.3079,6.3265,101810.52
2008-04-14 13:30:00,10.23,10.23,10.22,10.22,18786.465,6.3265,6.3265,6.3203,6.3203,18786.465
2008-04-14 13:35:00,10.22,10.23,10.21,10.21,58076.4375,6.3203,6.3265,6.3141,6.3141,58076.4375
2008-04-14 13:40:00,10.22,10.22,10.2,10.2,48683.205,6.3203,6.3203,6.3079,6.3079,48683.205
2008-04-14 13:45:00,10.2,10.21,10.2,10.2,92922.3,6.3079,6.3141,6.3079,6.3079,92922.3
2008-04-14 13:50:00,10.21,10.21,10.2,10.2,51612.2775,6.3141,6.3141,6.3079,6.3079,51612.2775
2008-04-14 13:55:00,10.2,10.21,10.19,10.2,72216.7875,6.3079,6.3141,6.3017,6.3079,72216.7875
2008-04-14 14:00:00,10.19,10.21,10.19,10.19,100901.4975,6.3017,6.3141,6.3017,6.3017,100901.4975
2008-04-14 14:05:00,10.19,10.2,10.19,10.19,60399.495,6.3017,6.3079,6.3017,6.3017,60399.495
2008-04-14 14:10:00,10.2,10.21,10.19,10.2,73428.8175,6.3079,6.3141,6.3017,6.3079,73428.8175
2008-04-14 14:15:00,10.2,10.21,10.2,10.2,91710.27,6.3079,6.3141,6.3079,6.3079,91710.27
2008-04-14 14:20:00,10.2,10.22,10.2,10.21,229578.6825,6.3079,6.3203,6.3079,6.3141,229578.6825
2008-04-14 14:25:00,10.21,10.22,10.19,10.19,137565.405,6.3141,6.3203,6.3017,6.3017,137565.405
2008-04-14 14:30:00,10.2,10.22,10.19,10.21,1000025.7525,6.3079,6.3203,6.3017,6.3141,1000025.7525
2008-04-14 14:35:00,10.21,10.22,10.2,10.21,308865.645,6.3141,6.3203,6.3079,6.3141,308865.645
2008-04-14 14:40:00,10.22,10.22,10.21,10.21,11009.2725,6.3203,6.3203,6.3141,6.3141,11009.2725
2008-04-14 14:45:00,10.22,10.22,10.21,10.21,19796.49,6.3203,6.3203,6.3141,6.3141,19796.49
2008-04-14 14:50:00,10.22,10.22,10.19,10.19,234224.7975,6.3203,6.3203,6.3017,6.3017,234224.7975
2008-04-14 14:55:00,10.19,10.2,10.17,10.19,325026.045,6.3017,6.3079,6.2894,6.3017,325026.045
2008-04-14 15:00:00,10.19,10.19,10.16,10.17,472388.6925,6.3017,6.3017,6.2832,6.2894,472388.6925
2008-04-14 15:05:00,10.17,10.18,10.17,10.18,114637.8375,6.2894,6.2956,6.2894,6.2956,114637.8375
2008-04-14 15:10:00,10.18,10.18,10.17,10.18,50703.255,6.2956,6.2956,6.2894,6.2956,50703.255
2008-04-14 15:15:00,10.17,10.18,10.17,10.17,88781.1975,6.2894,6.2956,6.2894,6.2894,88781.1975
2008-04-14 15:20:00,10.17,10.18,10.14,10.16,528142.0725,6.2894,6.2956,6.2708,6.2832,528142.0725
2008-04-14 15:25:00,10.15,10.17,10.14,10.14,461581.425,6.277,6.2894,6.2708,6.2708,461581.425
2008-04-14 15:30:00,10.14,10.15,10.12,10.13,381789.45,6.2708,6.277,6.2584,6.2646,381789.45
2008-04-14 15:35:00,10.13,10.14,10.1,10.13,509860.62,6.2646,6.2708,6.2461,6.2646,509860.62
2008-04-14 15:40:00,10.12,10.15,10.1,10.13,606217.005,6.2584,6.277,6.2461,6.2646,606217.005
2008-04-14 15:45:00,10.14,10.15,10.13,10.13,884478.8925,6.2708,6.277,6.2646,6.2646,884478.8925
2008-04-14 15:50:00,10.14,10.14,10.1,10.13,1689670.8225,6.2708,6.2708,6.2461,6.2646,1689670.8225
2008-04-14 15:55:00,10.12,10.13,10.1,10.11,1338081.12,6.2584,6.2646,6.2461,6.2523,1338081.12
2008-04-15 09:30:00,10.29,10.29,10.19,10.25,326036.07,6.3636,6.3636,6.3017,6.3388,326036.07
2008-04-15 09:35:00,10.25,10.25,10.23,10.25,219983.445,6.3388,6.3388,6.3265,6.3388,219983.445
2008-04-15 09:40:00,10.25,10.28,10.24,10.28,251900.235,6.3388,6.3574,6.3327,6.3574,251900.235
2008-04-15 09:45:00,10.27,10.28,10.22,10.22,586218.51,6.3512,6.3574,6.3203,6.3203,586218.51
2008-04-15 09:50:00,10.23,10.25,10.23,10.25,438754.86,6.3265,6.3388,6.3265,6.3388,438754.86
2008-04-15 09:55:00,10.25,10.25,10.23,10.25,207358.1325,6.3388,6.3388,6.3265,6.3388,207358.1325
2008-04-15 10:00:00,10.25,10.26,10.24,10.26,135242.3475,6.3388,6.345,6.3327,6.345,135242.3475
2008-04-15 10:05:00,10.26,10.27,10.23,10.24,344822.535,6.345,6.3512,6.3265,6.3327,344822.535
2008-04-15 10:10:00,10.24,10.25,10.22,10.22,172007.2575,6.3327,6.3388,6.3203,6.3203,172007.2575
2008-04-15 10:15:00,10.22,10.23,10.21,10.21,98982.45,6.3203,6.3265,6.3141,6.3141,98982.45
2008-04-15 10:20:00,10.21,10.23,10.2,10.23,219983.445,6.3141,6.3265,6.3079,6.3265,219983.445
2008-04-15 10:25:00,10.23,10.23,10.21,10.22,219276.4275,6.3265,6.3265,6.3141,6.3203,219276.4275
2008-04-15 10:30:00,10.23,10.23,10.19,10.19,501679.4175,6.3265,6.3265,6.3017,6.3017,501679.4175
2008-04-15 10:35:00,10.2,10.2,10.19,10.19,197257.8825,6.3079,6.3079,6.3017,6.3017,197257.8825
2008-04-15 10:40:00,10.19,10.19,10.17,10.17,125142.0975,6.3017,6.3017,6.2894,6.2894,125142.0975
2008-04-15 10:45:00,10.18,10.18,10.16,10.17,126960.1425,6.2956,6.2956,6.2832,6.2894,126960.1425
2008-04-15 10:50:00,10.16,10.18,10.16,10.18,183622.545,6.2832,6.2956,6.2832,6.2956,183622.545
2008-04-15 10:55:00,10.17,10.19,10.17,10.18,43128.0675,6.2894,6.3017,6.2894,6.2956,43128.0675
2008-04-15 11:00:00,10.18,10.2,10.18,10.19,83226.06,6.2956,6.3079,6.2956,6.3017,83226.06
2008-04-15 11:05:00,10.2,10.2,10.18,10.18,154432.8225,6.3079,6.3079,6.2956,6.2956,154432.8225
2008-04-15 11:10:00,10.18,10.19,10.18,10.18,94942.35,6.2956,6.3017,6.2956,6.2956,94942.35
2008-04-15 11:15:00,10.17,10.18,10.17,10.17,44441.1,6.2894,6.2956,6.2894,6.2894,44441.1
2008-04-15 11:20:00,10.18,10.2,10.17,10.2,235739.835,6.2956,6.3079,6.2894,6.3079,235739.835
2008-04-15 11:25:00,10.19,10.21,10.19,10.19,97669.4175,6.3017,6.3141,6.3017,6.3017,97669.4175
2008-04-15 11:30:00,10.19,10.2,10.19,10.2,24038.595,6.3017,6.3079,6.3017,6.3079,24038.595
2008-04-15 11:35:00,10.19,10.2,10.18,10.18,274221.7875,6.3017,6.3079,6.2956,6.2956,274221.7875
2008-04-15 11:40:00,10.18,10.19,10.17,10.19,196954.875,6.2956,6.3017,6.2894,6.3017,196954.875
2008-04-15 11:45:00,10.18,10.19,10.18,10.19,56460.3975,6.2956,6.3017,6.2956,6.3017,56460.3975
2008-04-15 11:50:00,10.19,10.2,10.19,10.19,42623.055,6.3017,6.3079,6.3017,6.3017,42623.055
2008-04-15 11:55:00,10.19,10.2,10.18,10.2,159381.945,6.3017,6.3079,6.2956,6.3079,159381.945
2008-04-15 12:00:00,10.2,10.2,10.18,10.18,133020.2925,6.3079,6.3079,6.2956,6.2956,133020.2925
2008-04-15 12:05:00,10.18,10.19,10.18,10.18,20907.5175,6.2956,6.3017,6.2956,6.2956,20907.5175
2008-04-15 12:10:00,10.18,10.2,10.18,10.2,183218.535,6.2956,6.3079,6.2956,6.3079,183218.535
2008-04-15 12:15:00,10.19,10.22,10.19,10.21,280786.95,6.3017,6.3203,6.3017,6.3141,280786.95
2008-04-15 12:20:00,10.21,10.22,10.21,10.22,34845.8625,6.3141,6.3203,6.3141,6.3203,34845.8625
2008-04-15 12:25:00,10.22,10.24,10.21,10.23,79892.9775,6.3203,6.3327,6.3141,6.3265,79892.9775
2008-04-15 12:30:00,10.24,10.24,10.22,10.22,150493.725,6.3327,6.3327,6.3203,6.3203,150493.725
2008-04-15 12:35:00,10.22,10.22,10.21,10.21,52319.295,6.3203,6.3203,6.3141,6.3141,52319.295
2008-04-15 12:40:00,10.21,10.22,10.21,10.21,39289.9725,6.3141,6.3203,6.3141,6.3141,39289.9725
2008-04-15 12:45:00,10.22,10.22,10.2,10.2,241395.975,6.3203,6.3203,6.3079,6.3079,241395.975
2008-04-15 12:50:00,10.2,10.21,10.19,10.2,237254.8725,6.3079,6.3141,6.3017,6.3079,237254.8725
2008-04-15 12:55:00,10.21,10.23,10.18,10.19,548039.565,6.3141,6.3265,6.2956,6.3017,548039.565
2008-04-15 13:00:00,10.18,10.2,10.18,10.2,88478.19,6.2956,6.3079,6.2956,6.3079,88478.19
2008-04-15 13:05:00,10.2,10.21,10.19,10.2,209277.18,6.3079,6.3141,6.3017,6.3079,209277.18
2008-04-15 13:10:00,10.2,10.21,10.19,10.21,251092.215,6.3079,6.3141,6.3017,6.3141,251092.215
2008-04-15 13:15:00,10.2,10.21,10.19,10.2,176552.37,6.3079,6.3141,6.3017,6.3079,176552.37
2008-04-15 13:20:00,10.2,10.22,10.2,10.22,130596.2325,6.3079,6.3203,6.3079,6.3203,130596.2325
2008-04-15 13:25:00,10.21,10.22,10.21,10.21,20099.4975,6.3141,6.3203,6.3141,6.3141,20099.4975
2008-04-15 13:30:00,10.21,10.22,10.21,10.21,54137.34,6.3141,6.3203,6.3141,6.3141,54137.34
2008-04-15 13:35:00,10.22,10.23,10.21,10.22,508547.5875,6.3203,6.3265,6.3141,6.3203,508547.5875
2008-04-15 13:40:00,10.22,10.22,10.21,10.21,137262.3975,6.3203,6.3203,6.3141,6.3141,137262.3975
2008-04-15 13:45:00,10.21,10.25,10.21,10.25,288665.145,6.3141,6.3388,6.3141,6.3388,288665.145
2008-04-15 13:50:00,10.26,10.27,10.25,10.25,192611.7675,6.345,6.3512,6.3388,6.3388,192611.7675
2008-04-15 13:55:00,10.25,10.27,10.25,10.26,170795.2275,6.3388,6.3512,6.3388,6.345,170795.2275
2008-04-15 14:00:00,10.25,10.26,10.25,10.25,317248.8525,6.3388,6.345,6.3388,6.3388,317248.8525
2008-04-15 14:05:00,10.25,10.27,10.25,10.26,326339.0775,6.3388,6.3512,6.3388,6.345,326339.0775
2008-04-15 14:10:00,10.26,10.27,10.25,10.25,92518.29,6.345,6.3512,6.3388,6.3388,92518.29
2008-04-15 14:15:00,10.26,10.26,10.25,10.25,365427.045,6.345,6.345,6.3388,6.3388,365427.045
2008-04-15 14:20:00,10.24,10.25,10.23,10.25,367447.095,6.3327,6.3388,6.3265,6.3388,367447.095
2008-04-15 14:25:00,10.25,10.25,10.23,10.23,116152.875,6.3388,6.3388,6.3265,6.3265,116152.875
2008-04-15 14:30:00,10.24,10.25,10.23,10.24,498144.33,6.3327,6.3388,6.3265,6.3327,498144.33
2008-04-15 14:35:00,10.23,10.24,10.22,10.23,277655.8725,6.3265,6.3327,6.3203,6.3265,277655.8725
2008-04-15 14:40:00,10.23,10.24,10.23,10.23,74034.8325,6.3265,6.3327,6.3265,6.3265,74034.8325
2008-04-15 14:45:00,10.23,10.24,10.22,10.22,302502.4875,6.3265,6.3327,6.3203,6.3203,302502.4875
2008-04-15 14:50:00,10.22,10.23,10.22,10.22,119182.95,6.3203,6.3265,6.3203,6.3203,119182.95
2008-04-15 14:55:00,10.22,10.23,10.22,10.22,226144.5975,6.3203,6.3265,6.3203,6.3203,226144.5975
2008-04-15 15:00:00,10.22,10.23,10.22,10.23,250486.2,6.3203,6.3265,6.3203,6.3265,250486.2
2008-04-15 15:05:00,10.22,10.23,10.2,10.2,393909.75,6.3203,6.3265,6.3079,6.3079,393909.75
2008-04-15 15:10:00,10.2,10.22,10.2,10.22,217660.3875,6.3079,6.3203,6.3079,6.3203,217660.3875
2008-04-15 15:15:00,10.21,10.23,10.21,10.22,297048.3525,6.3141,6.3265,6.3141,6.3203,297048.3525
2008-04-15 15:20:00,10.22,10.24,10.21,10.24,290584.1925,6.3203,6.3327,6.3141,6.3327,290584.1925
2008-04-15 15:25:00,10.24,10.25,10.23,10.25,145342.5975,6.3327,6.3388,6.3265,6.3388,145342.5975
2008-04-15 15:30:00,10.24,10.26,10.24,10.25,332803.2375,6.3327,6.345,6.3327,6.3388,332803.2375
2008-04-15 15:35:00,10.24,10.25,10.23,10.23,181097.4825,6.3327,6.3388,6.3265,6.3265,181097.4825
2008-04-15 15:40:00,10.23,10.25,10.22,10.25,307148.6025,6.3265,6.3388,6.3203,6.3388,307148.6025
2008-04-15 15:45:00,10.24,10.26,10.24,10.24,365528.0475,6.3327,6.345,6.3327,6.3327,365528.0475
2008-04-15 15:50:00,10.24,10.26,10.22,10.22,723379.905,6.3327,6.345,6.3203,6.3203,723379.905
2008-04-15 15:55:00,10.22,10.23,10.22,10.23,511779.6675,6.3203,6.3265,6.3203,6.3265,511779.6675
2008-04-16 09:30:00,10.53,10.57,10.51,10.54,82822.05,6.512,6.5367,6.4996,6.5182,82822.05
2008-04-16 09:35:00,10.55,10.64,10.54,10.6,1022246.3025,6.5244,6.58,6.5182,6.5553,1022246.3025
2008-04-16 09:40:00,10.6,10.62,10.57,10.6,255233.3175,6.5553,6.5677,6.5367,6.5553,255233.3175
2008-04-16 09:45:00,10.6,10.64,10.6,10.61,206853.12,6.5553,6.58,6.5553,6.5615,206853.12
2008-04-16 09:50:00,10.61,10.64,10.6,10.62,412292.205,6.5615,6.58,6.5553,6.5677,412292.205
2008-04-16 09:55:00,10.62,10.62,10.61,10.62,230891.715,6.5677,6.5677,6.5615,6.5677,230891.715
2008-04-16 10:00:00,10.61,10.62,10.6,10.6,190490.715,6.5615,6.5677,6.5553,6.5553,190490.715
2008-04-16 10:05:00,10.6,10.61,10.58,10.58,219882.4425,6.5553,6.5615,6.5429,6.5429,219882.4425
2008-04-16 10:10:00,10.59,10.61,10.58,10.61,161705.0025,6.5491,6.5615,6.5429,6.5615,161705.0025
2008-04-16 10:15:00,10.61,10.65,10.6,10.65,419665.3875,6.5615,6.5862,6.5553,6.5862,419665.3875
2008-04-16 10:20:00,10.65,10.68,10.64,10.68,346640.58,6.5862,6.6048,6.58,6.6048,346640.58
2008-04-16 10:25:00,10.68,10.69,10.66,10.67,391990.7025,6.6048,6.6109,6.5924,6.5986,391990.7025
2008-04-16 10:30:00,10.67,10.71,10.67,10.69,573290.19,6.5986,6.6233,6.5986,6.6109,573290.19
2008-04-16 10:35:00,10.7,10.71,10.68,10.7,209782.1925,6.6171,6.6233,6.6048,6.6171,209782.1925
2008-04-16 10:40:00,10.69,10.71,10.68,10.71,323309.0025,6.6109,6.6233,6.6048,6.6233,323309.0025
2008-04-16 10:45:00,10.71,10.74,10.69,10.74,247860.135,6.6233,6.6419,6.6109,6.6419,247860.135
2008-04-16 10:50:00,10.74,10.75,10.72,10.73,276847.8525,6.6419,6.6481,6.6295,6.6357,276847.8525
2008-04-16 10:55:00,10.73,10.74,10.72,10.73,86458.14,6.6357,6.6419,6.6295,6.6357,86458.14
2008-04-16 11:00:00,10.74,10.78,10.74,10.77,199176.93,6.6419,6.6666,6.6419,6.6604,199176.93
2008-04-16 11:05:00,10.77,10.78,10.74,10.75,388859.625,6.6604,6.6666,6.6419,6.6481,388859.625
2008-04-16 11:10:00,10.76,10.76,10.73,10.74,218367.405,6.6542,6.6542,6.6357,6.6419,218367.405
2008-04-16 11:15:00,10.74,10.75,10.74,10.74,26260.65,6.6419,6.6481,6.6419,6.6419,26260.65
2008-04-16 11:20:00,10.74,10.75,10.73,10.74,303209.505,6.6419,6.6481,6.6357,6.6419,303209.505
2008-04-16 11:25:00,10.74,10.75,10.73,10.74,179481.4425,6.6419,6.6481,6.6357,6.6419,179481.4425
2008-04-16 11:30:00,10.74,10.76,10.73,10.76,233517.78,6.6419,6.6542,6.6357,6.6542,233517.78
2008-04-16 11:35:00,10.75,10.78,10.75,10.78,201701.9925,6.6481,6.6666,6.6481,6.6666,201701.9925
2008-04-16 11:40:00,10.77,10.79,10.77,10.79,71711.775,6.6604,6.6728,6.6604,6.6728,71711.775
2008-04-16 11:45:00,10.79,10.79,10.75,10.75,195439.8375,6.6728,6.6728,6.6481,6.6481,195439.8375
2008-04-16 11:50:00,10.75,10.76,10.74,10.76,158775.93,6.6481,6.6542,6.6419,6.6542,158775.93
2008-04-16 11:55:00,10.76,10.77,10.75,10.76,69287.715,6.6542,6.6604,6.6481,6.6542,69287.715
2008-04-16 12:00:00,10.75,10.76,10.75,10.76,15756.39,6.6481,6.6542,6.6481,6.6542,15756.39
2008-04-16 12:05:00,10.76,10.77,10.76,10.76,80498.9925,6.6542,6.6604,6.6542,6.6542,80498.9925
2008-04-16 12:10:00,10.77,10.81,10.76,10.78,1063859.3325,6.6604,6.6852,6.6542,6.6666,1063859.3325
2008-04-16 12:15:00,10.77,10.8,10.77,10.8,76054.8825,6.6604,6.679,6.6604,6.679,76054.8825
2008-04-16 12:20:00,10.8,10.82,10.78,10.81,175340.34,6.679,6.6913,6.6666,6.6852,175340.34
2008-04-16 12:25:00,10.81,10.82,10.8,10.82,44744.1075,6.6852,6.6913,6.679,6.6913,44744.1075
2008-04-16 12:30:00,10.82,10.83,10.8,10.81,136555.38,6.6913,6.6975,6.679,6.6852,136555.38
2008-04-16 12:35:00,10.81,10.81,10.79,10.8,48986.2125,6.6852,6.6852,6.6728,6.679,48986.2125
2008-04-16 12:40:00,10.79,10.82,10.79,10.8,133626.3075,6.6728,6.6913,6.6728,6.679,133626.3075
2008-04-16 12:45:00,10.8,10.81,10.79,10.8,73630.8225,6.679,6.6852,6.6728,6.679,73630.8225
2008-04-16 12:50:00,10.79,10.82,10.79,10.81,73428.8175,6.6728,6.6913,6.6728,6.6852,73428.8175
2008-04-16 12:55:00,10.82,10.82,10.8,10.8,70802.7525,6.6913,6.6913,6.679,6.679,70802.7525
2008-04-16 13:00:00,10.81,10.82,10.78,10.78,182713.5225,6.6852,6.6913,6.6666,6.6666,182713.5225
2008-04-16 13:05:00,10.78,10.79,10.76,10.76,218367.405,6.6666,6.6728,6.6542,6.6542,218367.405
2008-04-16 13:10:00,10.77,10.78,10.75,10.75,209782.1925,6.6604,6.6666,6.6481,6.6481,209782.1925
2008-04-16 13:15:00,10.75,10.76,10.75,10.75,48279.195,6.6481,6.6542,6.6481,6.6481,48279.195
2008-04-16 13:20:00,10.75,10.77,10.75,10.75,101204.505,6.6481,6.6604,6.6481,6.6481,101204.505
2008-04-16 13:25:00,10.75,10.77,10.75,10.75,102214.53,6.6481,6.6604,6.6481,6.6481,102214.53
2008-04-16 13:30:00,10.75,10.76,10.75,10.76,11413.2825,6.6481,6.6542,6.6481,6.6542,11413.2825
2008-04-16 13:35:00,10.76,10.76,10.74,10.76,128576.1825,6.6542,6.6542,6.6419,6.6542,128576.1825
2008-04-16 13:40:00,10.76,10.77,10.75,10.77,114031.8225,6.6542,6.6604,6.6481,6.6604,114031.8225
2008-04-16 13:45:00,10.77,10.78,10.76,10.77,116051.8725,6.6604,6.6666,6.6542,6.6604,116051.8725
2008-04-16 13:50:00,10.77,10.79,10.76,10.79,267353.6175,6.6604,6.6728,6.6542,6.6728,267353.6175
2008-04-16 13:55:00,10.79,10.81,10.79,10.8,72418.7925,6.6728,6.6852,6.6728,6.679,72418.7925
2008-04-16 14:00:00,10.8,10.81,10.78,10.79,233214.7725,6.679,6.6852,6.6666,6.6728,233214.7725
2008-04-16 14:05:00,10.79,10.8,10.78,10.79,443602.98,6.6728,6.679,6.6666,6.6728,443602.98
2008-04-16 14:10:00,10.79,10.8,10.77,10.78,84337.0875,6.6728,6.679,6.6604,6.6666,84337.0875
2008-04-16 14:15:00,10.77,10.79,10.77,10.78,246648.105,6.6604,6.6728,6.6604,6.6666,246648.105
2008-04-16 14:20:00,10.78,10.79,10.78,10.78,14544.36,6.6666,6.6728,6.6666,6.6666,14544.36
2008-04-16 14:25:00,10.79,10.8,10.78,10.8,76559.895,6.6728,6.679,6.6666,6.679,76559.895
2008-04-16 14:30:00,10.79,10.81,10.79,10.8,116051.8725,6.6728,6.6852,6.6728,6.679,116051.8725
2008-04-16 14:35:00,10.79,10.8,10.79,10.79,59187.465,6.6728,6.679,6.6728,6.6728,59187.465
2008-04-16 14:40:00,10.8,10.8,10.79,10.8,49794.2325,6.679,6.679,6.6728,6.679,49794.2325
2008-04-16 14:45:00,10.8,10.8,10.79,10.8,33431.8275,6.679,6.679,6.6728,6.679,33431.8275
2008-04-16 14:50:00,10.8,10.82,10.79,10.82,99184.455,6.679,6.6913,6.6728,6.6913,99184.455
2008-04-16 14:55:00,10.82,10.83,10.8,10.81,126657.135,6.6913,6.6975,6.679,6.6852,126657.135
2008-04-16 15:00:00,10.8,10.82,10.8,10.81,79185.96,6.679,6.6913,6.679,6.6852,79185.96
2008-04-16 15:05:00,10.82,10.82,10.81,10.82,48178.1925,6.6913,6.6913,6.6852,6.6913,48178.1925
2008-04-16 15:10:00,10.82,10.84,10.81,10.83,170694.225,6.6913,6.7037,6.6852,6.6975,170694.225
2008-04-16 15:15:00,10.83,10.84,10.82,10.84,172411.2675,6.6975,6.7037,6.6913,6.7037,172411.2675
2008-04-16 15:20:00,10.84,10.84,10.83,10.84,76256.8875,6.7037,6.7037,6.6975,6.7037,76256.8875
2008-04-16 15:25:00,10.84,10.84,10.82,10.83,239274.9225,6.7037,6.7037,6.6913,6.6975,239274.9225
2008-04-16 15:30:00,10.83,10.84,10.8,10.81,359669.9025,6.6975,6.7037,6.679,6.6852,359669.9025
2008-04-16 15:35:00,10.81,10.83,10.81,10.83,120192.975,6.6852,6.6975,6.6852,6.6975,120192.975
2008-04-16 15:40:00,10.82,10.83,10.82,10.83,247456.125,6.6913,6.6975,6.6913,6.6975,247456.125
2008-04-16 15:45:00,10.83,10.84,10.82,10.84,250082.19,6.6975,6.7037,6.6913,6.7037,250082.19
2008-04-16 15:50:00,10.84,10.84,10.81,10.82,458551.35,6.7037,6.7037,6.6852,6.6913,458551.35
2008-04-16 15:55:00,10.82,10.84,10.81,10.83,548039.565,6.6913,6.7037,6.6852,6.6975,548039.565
2008-04-17 09:30:00,10.75,10.84,10.75,10.84,251597.2275,6.6481,6.7037,6.6481,6.7037,251597.2275
2008-04-17 09:35:00,10.84,10.85,10.78,10.8,338964.39,6.7037,6.7099,6.6666,6.679,338964.39
2008-04-17 09:40:00,10.8,10.82,10.79,10.81,355023.7875,6.679,6.6913,6.6728,6.6852,355023.7875
2008-04-17 09:45:00,10.81,10.82,10.8,10.81,185339.5875,6.6852,6.6913,6.679,6.6852,185339.5875
2008-04-17 09:50:00,10.8,10.81,10.77,10.8,263111.5125,6.679,6.6852,6.6604,6.679,263111.5125
2008-04-17 09:55:00,10.8,10.81,10.78,10.8,247456.125,6.679,6.6852,6.6666,6.679,247456.125
2008-04-17 10:00:00,10.8,10.8,10.75,10.76,269373.6675,6.679,6.679,6.6481,6.6542,269373.6675
2008-04-17 10:05:00,10.77,10.77,10.74,10.77,182915.5275,6.6604,6.6604,6.6419,6.6604,182915.5275
2008-04-17 10:10:00,10.77,10.8,10.76,10.8,108577.6875,6.6604,6.679,6.6542,6.679,108577.6875
2008-04-17 10:15:00,10.8,10.83,10.79,10.82,295937.325,6.679,6.6975,6.6728,6.6913,295937.325
2008-04-17 10:20:00,10.82,10.83,10.8,10.8,175138.335,6.6913,6.6975,6.679,6.679,175138.335
2008-04-17 10:25:00,10.8,10.82,10.79,10.81,221902.4925,6.679,6.6913,6.6728,6.6852,221902.4925
2008-04-17 10:30:00,10.8,10.81,10.8,10.8,29088.72,6.679,6.6852,6.679,6.679,29088.72
2008-04-17 10:35:00,10.8,10.86,10.8,10.84,431280.675,6.679,6.7161,6.679,6.7037,431280.675
2008-04-17 10:40:00,10.84,10.85,10.82,10.83,365023.035,6.7037,6.7099,6.6913,6.6975,365023.035
2008-04-17 10:45:00,10.82,10.83,10.81,10.82,137363.4,6.6913,6.6975,6.6852,6.6913,137363.4
2008-04-17 10:50:00,10.82,10.84,10.81,10.81,126253.125,6.6913,6.7037,6.6852,6.6852,126253.125
2008-04-17 10:55:00,10.81,10.83,10.8,10.8,314319.78,6.6852,6.6975,6.679,6.679,314319.78
2008-04-17 11:00:00,10.8,10.82,10.79,10.8,413403.2325,6.679,6.6913,6.6728,6.679,413403.2325
2008-04-17 11:05:00,10.8,10.81,10.78,10.78,266040.585,6.679,6.6852,6.6666,6.6666,266040.585
2008-04-17 11:10:00,10.78,10.79,10.77,10.79,117162.9,6.6666,6.6728,6.6604,6.6728,117162.9
2008-04-17 11:15:00,10.8,10.81,10.79,10.8,83731.0725,6.679,6.6852,6.6728,6.679,83731.0725
2008-04-17 11:20:00,10.8,10.82,10.78,10.81,145746.6075,6.679,6.6913,6.6666,6.6852,145746.6075
2008-04-17 11:25:00,10.81,10.82,10.77,10.78,171098.235,6.6852,6.6913,6.6604,6.6666,171098.235
2008-04-17 11:30:00,10.77,10.78,10.75,10.75,149786.7075,6.6604,6.6666,6.6481,6.6481,149786.7075
2008-04-17 11:35:00,10.75,10.76,10.74,10.75,120293.9775,6.6481,6.6542,6.6419,6.6481,120293.9775
2008-04-17 11:40:00,10.74,10.75,10.74,10.75,180289.4625,6.6419,6.6481,6.6419,6.6481,180289.4625
2008-04-17 11:45:00,10.75,10.75,10.71,10.71,368356.1175,6.6481,6.6481,6.6233,6.6233,368356.1175
2008-04-17 11:50:00,10.72,10.72,10.69,10.7,312400.7325,6.6295,6.6295,6.6109,6.6171,312400.7325
2008-04-17 11:55:00,10.7,10.7,10.68,10.68,510971.6475,6.6171,6.6171,6.6048,6.6048,510971.6475
2008-04-17 12:00:00,10.68,10.7,10.65,10.69,447441.075,6.6048,6.6171,6.5862,6.6109,447441.075
2008-04-17 12:05:00,10.7,10.7,10.69,10.7,10201.2525,6.6171,6.6171,6.6109,6.6171,10201.2525
2008-04-17 12:10:00,10.7,10.7,10.69,10.7,29997.7425,6.6171,6.6171,6.6109,6.6171,29997.7425
2008-04-17 12:15:00,10.7,10.7,10.68,10.69,133121.295,6.6171,6.6171,6.6048,6.6109,133121.295
2008-04-17 12:20:00,10.68,10.69,10.67,10.68,55753.38,6.6048,6.6109,6.5986,6.6048,55753.38
2008-04-17 12:25:00,10.69,10.69,10.67,10.68,38582.955,6.6109,6.6109,6.5986,6.6048,38582.955
2008-04-17 12:30:00,10.68,10.7,10.67,10.69,56864.4075,6.6048,6.6171,6.5986,6.6109,56864.4075
2008-04-17 12:35:00,10.7,10.71,10.69,10.71,68782.7025,6.6171,6.6233,6.6109,6.6233,68782.7025
2008-04-17 12:40:00,10.7,10.73,10.7,10.72,77165.91,6.6171,6.6357,6.6171,6.6295,77165.91
2008-04-17 12:45:00,10.73,10.73,10.72,10.72,24543.6075,6.6357,6.6357,6.6295,6.6295,24543.6075
2008-04-17 12:50:00,10.72,10.74,10.72,10.74,54642.3525,6.6295,6.6419,6.6295,6.6419,54642.3525
2008-04-17 12:55:00,10.74,10.75,10.73,10.73,91710.27,6.6419,6.6481,6.6357,6.6357,91710.27
2008-04-17 13:00:00,10.74,10.74,10.73,10.74,7171.1775,6.6419,6.6419,6.6357,6.6419,7171.1775
2008-04-17 13:05:00,10.74,10.75,10.73,10.75,32017.7925,6.6419,6.6481,6.6357,6.6481,32017.7925
2008-04-17 13:10:00,10.75,10.76,10.73,10.74,280988.955,6.6481,6.6542,6.6357,6.6419,280988.955
2008-04-17 13:15:00,10.75,10.75,10.74,10.75,9696.24,6.6481,6.6481,6.6419,6.6481,9696.24
2008-04-17 13:20:00,10.74,10.75,10.74,10.75,22422.555,6.6419,6.6481,6.6419,6.6481,22422.555
2008-04-17 13:25:00,10.75,10.77,10.75,10.76,30805.7625,6.6481,6.6604,6.6481,6.6542,30805.7625
2008-04-17 13:30:00,10.77,10.77,10.75,10.76,46764.1575,6.6604,6.6604,6.6481,6.6542,46764.1575
2008-04-17 13:35:00,10.76,10.78,10.75,10.78,67873.68,6.6542,6.6666,6.6481,6.6666,67873.68
2008-04-17 13:40:00,10.78,10.78,10.76,10.76,126556.1325,6.6666,6.6666,6.6542,6.6542,126556.1325
2008-04-17 13:45:00,10.76,10.77,10.76,10.77,21412.53,6.6542,6.6604,6.6542,6.6604,21412.53
2008-04-17 13:50:00,10.77,10.77,10.74,10.74,145140.5925,6.6604,6.6604,6.6419,6.6419,145140.5925
2008-04-17 13:55:00,10.74,10.75,10.73,10.73,43027.065,6.6419,6.6481,6.6357,6.6357,43027.065
2008-04-17 14:00:00,10.73,10.76,10.73,10.75,114334.83,6.6357,6.6542,6.6357,6.6481,114334.83
2008-04-17 14:05:00,10.75,10.76,10.74,10.75,125950.1175,6.6481,6.6542,6.6419,6.6481,125950.1175
2008-04-17 14:10:00,10.75,10.75,10.72,10.74,161401.995,6.6481,6.6481,6.6295,6.6419,161401.995
2008-04-17 14:15:00,10.75,10.75,10.73,10.74,59187.465,6.6481,6.6481,6.6357,6.6419,59187.465
2008-04-17 14:20:00,10.73,10.75,10.73,10.75,59086.4625,6.6357,6.6481,6.6357,6.6481,59086.4625
2008-04-17 14:25:00,10.75,10.77,10.74,10.76,172714.275,6.6481,6.6604,6.6419,6.6542,172714.275
2008-04-17 14:30:00,10.76,10.79,10.75,10.76,307653.615,6.6542,6.6728,6.6481,6.6542,307653.615
2008-04-17 14:35:00,10.76,10.78,10.75,10.78,103931.5725,6.6542,6.6666,6.6481,6.6666,103931.5725
2008-04-17 14:40:00,10.78,10.79,10.77,10.77,118879.9425,6.6666,6.6728,6.6604,6.6604,118879.9425
2008-04-17 14:45:00,10.78,10.79,10.76,10.78,149180.6925,6.6666,6.6728,6.6542,6.6666,149180.6925
2008-04-17 14:50:00,10.78,10.79,10.76,10.77,225033.57,6.6666,6.6728,6.6542,6.6604,225033.57
2008-04-17 14:55:00,10.77,10.78,10.76,10.77,60500.4975,6.6604,6.6666,6.6542,6.6604,60500.4975
2008-04-17 15:00:00,10.78,10.8,10.77,10.8,154432.8225,6.6666,6.679,6.6604,6.679,154432.8225
2008-04-17 15:05:00,10.8,10.84,10.79,10.83,237254.8725,6.679,6.7037,6.6728,6.6975,237254.8725
2008-04-17 15:10:00,10.83,10.84,10.82,10.83,167563.1475,6.6975,6.7037,6.6913,6.6975,167563.1475
2008-04-17 15:15:00,10.83,10.86,10.83,10.86,287150.1075,6.6975,6.7161,6.6975,6.7161,287150.1075
2008-04-17 15:20:00,10.85,10.86,10.84,10.84,209479.185,6.7099,6.7161,6.7037,6.7037,209479.185
2008-04-17 15:25:00,10.84,10.85,10.82,10.83,221195.475,6.7037,6.7099,6.6913,6.6975,221195.475
2008-04-17 15:30:00,10.82,10.85,10.81,10.84,239274.9225,6.6913,6.7099,6.6852,6.7037,239274.9225
2008-04-17 15:35:00,10.84,10.86,10.83,10.83,173623.2975,6.7037,6.7161,6.6975,6.6975,173623.2975
2008-04-17 15:40:00,10.84,10.84,10.8,10.81,157260.8925,6.7037,6.7037,6.679,6.6852,157260.8925
2008-04-17 15:45:00,10.8,10.83,10.79,10.82,298563.39,6.679,6.6975,6.6728,6.6913,298563.39
2008-04-17 15:50:00,10.83,10.83,10.82,10.82,132010.2675,6.6975,6.6975,6.6913,6.6913,132010.2675
2008-04-17 15:55:00,10.82,10.85,10.8,10.85,491478.165,6.6913,6.7099,6.679,6.7099,491478.165
2008-04-18 09:30:00,10.93,10.95,10.89,10.95,571876.155,6.7594,6.7717,6.7346,6.7717,571876.155
2008-04-18 09:35:00,10.95,10.97,10.9,10.97,242001.99,6.7717,6.7841,6.7408,6.7841,242001.99
2008-04-18 09:40:00,10.97,10.97,10.92,10.94,135545.355,6.7841,6.7841,6.7532,6.7656,135545.355
2008-04-18 09:45:00,10.93,10.94,10.9,10.9,147059.64,6.7594,6.7656,6.7408,6.7408,147059.64
2008-04-18 09:50:00,10.9,10.93,10.89,10.91,307249.605,6.7408,6.7594,6.7346,6.747,307249.605
2008-04-18 09:55:00,10.92,10.92,10.89,10.89,134939.34,6.7532,6.7532,6.7346,6.7346,134939.34
2008-04-18 10:00:00,10.89,10.9,10.86,10.88,513294.705,6.7346,6.7408,6.7161,6.7284,513294.705
2008-04-18 10:05:00,10.87,10.89,10.83,10.84,222912.5175,6.7223,6.7346,6.6975,6.7037,222912.5175
2008-04-18 10:10:00,10.84,10.88,10.84,10.86,315834.8175,6.7037,6.7284,6.7037,6.7161,315834.8175
2008-04-18 10:15:00,10.86,10.88,10.85,10.86,367447.095,6.7161,6.7284,6.7099,6.7161,367447.095
2008-04-18 10:20:00,10.86,10.89,10.86,10.87,126354.1275,6.7161,6.7346,6.7161,6.7223,126354.1275
2008-04-18 10:25:00,10.87,10.91,10.86,10.88,388556.6175,6.7223,6.747,6.7161,6.7284,388556.6175
2008-04-18 10:30:00,10.89,10.93,10.88,10.93,290079.18,6.7346,6.7594,6.7284,6.7594,290079.18
2008-04-18 10:35:00,10.93,10.94,10.91,10.92,197863.8975,6.7594,6.7656,6.747,6.7532,197863.8975
2008-04-18 10:40:00,10.93,10.96,10.92,10.96,149180.6925,6.7594,6.7779,6.7532,6.7779,149180.6925
2008-04-18 10:45:00,10.95,10.99,10.95,10.96,557028.7875,6.7717,6.7965,6.7717,6.7779,557028.7875
2008-04-18 10:50:00,10.97,10.98,10.95,10.98,189682.695,6.7841,6.7903,6.7717,6.7903,189682.695
2008-04-18 10:55:00,10.98,10.98,10.95,10.98,411484.185,6.7903,6.7903,6.7717,6.7903,411484.185
2008-04-18 11:00:00,10.98,11.0,10.97,10.99,378052.3575,6.7903,6.8027,6.7841,6.7965,378052.3575
2008-04-18 11:05:00,11.0,11.0,10.97,10.99,178875.4275,6.8027,6.8027,6.7841,6.7965,178875.4275
2008-04-18 11:10:00,10.98,11.0,10.96,10.99,224225.55,6.7903,6.8027,6.7779,6.7965,224225.55
2008-04-18 11:15:00,10.99,11.0,10.98,10.98,44542.1025,6.7965,6.8027,6.7903,6.7903,44542.1025
2008-04-18 11:20:00,10.99,11.01,10.98,11.0,264525.5475,6.7965,6.8088,6.7903,6.8027,264525.5475
2008-04-18 11:25:00,11.0,11.05,11.0,11.05,333813.2625,6.8027,6.8336,6.8027,6.8336,333813.2625
2008-04-18 11:30:00,11.04,11.04,11.02,11.03,137868.4125,6.8274,6.8274,6.815,6.8212,137868.4125
2008-04-18 11:35:00,11.03,11.04,11.03,11.03,35148.87,6.8212,6.8274,6.8212,6.8212,35148.87
2008-04-18 11:40:00,11.04,11.05,11.03,11.05,55753.38,6.8274,6.8336,6.8212,6.8336,55753.38
2008-04-18 11:45:00,11.05,11.06,11.04,11.05,113425.8075,6.8336,6.8398,6.8274,6.8336,113425.8075
2008-04-18 11:50:00,11.04,11.06,11.04,11.05,58278.4425,6.8274,6.8398,6.8274,6.8336,58278.4425
2008-04-18 11:55:00,11.06,11.07,11.05,11.06,109183.7025,6.8398,6.8459,6.8336,6.8398,109183.7025
2008-04-18 12:00:00,11.06,11.06,11.05,11.05,27876.69,6.8398,6.8398,6.8336,6.8336,27876.69
2008-04-18 12:05:00,11.06,11.06,11.03,11.04,124536.0825,6.8398,6.8398,6.8212,6.8274,124536.0825
2008-04-18 12:10:00,11.04,11.05,11.03,11.04,316844.8425,6.8274,6.8336,6.8212,6.8274,316844.8425
2008-04-18 12:15:00,11.04,11.08,11.04,11.07,159280.9425,6.8274,6.8521,6.8274,6.8459,159280.9425
2008-04-18 12:20:00,11.07,11.08,11.05,11.05,96659.3925,6.8459,6.8521,6.8336,6.8336,96659.3925
2008-04-18 12:25:00,11.05,11.06,11.05,11.06,20301.5025,6.8336,6.8398,6.8336,6.8398,20301.5025
2008-04-18 12:30:00,11.06,11.06,11.05,11.05,11918.295,6.8398,6.8398,6.8336,6.8336,11918.295
2008-04-18 12:35:00,11.05,11.05,11.04,11.05,61308.5175,6.8336,6.8336,6.8274,6.8336,61308.5175
2008-04-18 12:40:00,11.05,11.07,11.05,11.06,135343.35,6.8336,6.8459,6.8336,6.8398,135343.35
2008-04-18 12:45:00,11.05,11.06,11.02,11.02,120091.9725,6.8336,6.8398,6.815,6.815,120091.9725
2008-04-18 12:50:00,11.02,11.03,11.01,11.01,111607.7625,6.815,6.8212,6.8088,6.8088,111607.7625
2008-04-18 12:55:00,11.02,11.02,10.99,10.99,135040.3425,6.815,6.815,6.7965,6.7965,135040.3425
2008-04-18 13:00:00,10.99,11.02,10.99,11.0,317046.8475,6.7965,6.815,6.7965,6.8027,317046.8475
2008-04-18 13:05:00,11.01,11.05,11.0,11.05,134131.32,6.8088,6.8336,6.8027,6.8336,134131.32
2008-04-18 13:10:00,11.04,11.05,11.04,11.05,29391.7275,6.8274,6.8336,6.8274,6.8336,29391.7275
2008-04-18 13:15:00,11.04,11.05,11.02,11.02,88579.1925,6.8274,6.8336,6.815,6.815,88579.1925
2008-04-18 13:20:00,11.03,11.04,11.03,11.04,57470.4225,6.8212,6.8274,6.8212,6.8274,57470.4225
2008-04-18 13:25:00,11.04,11.04,11.03,11.03,31512.78,6.8274,6.8274,6.8212,6.8212,31512.78
2008-04-18 13:30:00,11.03,11.05,11.03,11.04,53632.3275,6.8212,6.8336,6.8212,6.8274,53632.3275
2008-04-18 13:35:00,11.04,11.05,11.04,11.05,32522.805,6.8274,6.8336,6.8274,6.8336,32522.805
2008-04-18 13:40:00,11.04,11.05,11.03,11.04,77468.9175,6.8274,6.8336,6.8212,6.8274,77468.9175
2008-04-18 13:45:00,11.04,11.05,11.03,11.03,163018.035,6.8274,6.8336,6.8212,6.8212,163018.035
2008-04-18 13:50:00,11.04,11.05,11.03,11.04,78882.9525,6.8274,6.8336,6.8212,6.8274,78882.9525
2008-04-18 13:55:00,11.05,11.05,11.0,11.02,310077.675,6.8336,6.8336,6.8027,6.815,310077.675
2008-04-18 14:00:00,11.02,11.03,11.01,11.02,187864.65,6.815,6.8212,6.8088,6.815,187864.65
2008-04-18 14:05:00,11.01,11.02,10.99,10.99,103426.56,6.8088,6.815,6.7965,6.7965,103426.56
2008-04-18 14:10:00,10.99,11.0,10.97,10.98,179784.45,6.7965,6.8027,6.7841,6.7903,179784.45
2008-04-18 14:15:00,10.98,11.0,10.97,10.99,155947.86,6.7903,6.8027,6.7841,6.7965,155947.86
2008-04-18 14:20:00,11.0,11.01,10.99,10.99,191298.735,6.8027,6.8088,6.7965,6.7965,191298.735
2008-04-18 14:25:00,10.99,11.0,10.97,10.98,64338.5925,6.7965,6.8027,6.7841,6.7903,64338.5925
2008-04-18 14:30:00,10.98,10.99,10.97,10.98,79892.9775,6.7903,6.7965,6.7841,6.7903,79892.9775
2008-04-18 14:35:00,10.98,10.99,10.98,10.98,45552.1275,6.7903,6.7965,6.7903,6.7903,45552.1275
2008-04-18 14:40:00,10.99,11.0,10.98,10.98,85953.1275,6.7965,6.8027,6.7903,6.7903,85953.1275
2008-04-18 14:45:00,10.98,11.0,10.98,10.98,74640.8475,6.7903,6.8027,6.7903,6.7903,74640.8475
2008-04-18 14:50:00,10.99,11.0,10.98,10.99,59995.485,6.7965,6.8027,6.7903,6.7965,59995.485
2008-04-18 14:55:00,10.98,10.99,10.97,10.98,103830.57,6.7903,6.7965,6.7841,6.7903,103830.57
2008-04-18 15:00:00,10.98,10.99,10.95,10.97,155341.845,6.7903,6.7965,6.7717,6.7841,155341.845
2008-04-18 15:05:00,10.96,10.98,10.96,10.97,70701.75,6.7779,6.7903,6.7779,6.7841,70701.75
2008-04-18 15:10:00,10.97,10.98,10.97,10.98,83327.0625,6.7841,6.7903,6.7841,6.7903,83327.0625
2008-04-18 15:15:00,10.98,10.99,10.97,10.98,145948.6125,6.7903,6.7965,6.7841,6.7903,145948.6125
2008-04-18 15:20:00,10.97,10.98,10.95,10.97,138474.4275,6.7841,6.7903,6.7717,6.7841,138474.4275
2008-04-18 15:25:00,10.97,10.97,10.95,10.95,283211.01,6.7841,6.7841,6.7717,6.7717,283211.01
2008-04-18 15:30:00,10.95,10.98,10.95,10.97,120091.9725,6.7717,6.7903,6.7717,6.7841,120091.9725
2008-04-18 15:35:00,10.98,10.98,10.96,10.96,109789.7175,6.7903,6.7903,6.7779,6.7779,109789.7175
2008-04-18 15:40:00,10.97,10.97,10.96,10.97,111405.7575,6.7841,6.7841,6.7779,6.7841,111405.7575
2008-04-18 15:45:00,10.96,10.97,10.96,10.97,160997.985,6.7779,6.7841,6.7779,6.7841,160997.985
2008-04-18 15:50:00,10.96,11.0,10.96,10.99,231396.7275,6.7779,6.8027,6.7779,6.7965,231396.7275
2008-04-18 15:55:00,11.0,11.0,10.96,10.97,287857.125,6.8027,6.8027,6.7779,6.7841,287857.125
2008-04-21 09:30:00,10.95,10.95,10.83,10.85,160795.98,6.7717,6.7717,6.6975,6.7099,160795.98
2008-04-21 09:35:00,10.85,10.88,10.84,10.85,210489.21,6.7099,6.7284,6.7037,6.7099,210489.21
2008-04-21 09:40:00,10.85,10.87,10.85,10.86,84741.0975,6.7099,6.7223,6.7099,6.7161,84741.0975
2008-04-21 09:45:00,10.86,10.88,10.85,10.85,225336.5775,6.7161,6.7284,6.7099,6.7099,225336.5775
2008-04-21 09:50:00,10.85,10.86,10.84,10.84,109789.7175,6.7099,6.7161,6.7037,6.7037,109789.7175
2008-04-21 09:55:00,10.85,10.86,10.84,10.85,197055.8775,6.7099,6.7161,6.7037,6.7099,197055.8775
2008-04-21 10:00:00,10.85,10.86,10.84,10.84,89892.225,6.7099,6.7161,6.7037,6.7037,89892.225
2008-04-21 10:05:00,10.84,10.85,10.83,10.85,174633.3225,6.7037,6.7099,6.6975,6.7099,174633.3225
2008-04-21 10:10:00,10.85,10.88,10.85,10.86,277251.8625,6.7099,6.7284,6.7099,6.7161,277251.8625
2008-04-21 10:15:00,10.87,10.87,10.84,10.84,309471.66,6.7223,6.7223,6.7037,6.7037,309471.66
2008-04-21 10:20:00,10.84,10.86,10.84,10.86,62520.5475,6.7037,6.7161,6.7037,6.7161,62520.5475
2008-04-21 10:25:00,10.85,10.86,10.84,10.84,50804.2575,6.7099,6.7161,6.7037,6.7037,50804.2575
2008-04-21 10:30:00,10.85,10.86,10.84,10.85,80296.9875,6.7099,6.7161,6.7037,6.7099,80296.9875
2008-04-21 10:35:00,10.86,10.86,10.85,10.85,17978.445,6.7161,6.7161,6.7099,6.7099,17978.445
2008-04-21 10:40:00,10.85,10.88,10.85,10.87,109890.72,6.7099,6.7284,6.7099,6.7223,109890.72
2008-04-21 10:45:00,10.88,10.89,10.87,10.89,43229.07,6.7284,6.7346,6.7223,6.7346,43229.07
2008-04-21 10:50:00,10.89,10.91,10.88,10.88,147867.66,6.7346,6.747,6.7284,6.7284,147867.66
2008-04-21 10:55:00,10.88,10.88,10.85,10.85,165442.095,6.7284,6.7284,6.7099,6.7099,165442.095
2008-04-21 11:00:00,10.85,10.86,10.85,10.86,16665.4125,6.7099,6.7161,6.7099,6.7161,16665.4125
2008-04-21 11:05:00,10.85,10.87,10.85,10.87,41512.0275,6.7099,6.7223,6.7099,6.7223,41512.0275
2008-04-21 11:10:00,10.86,10.88,10.86,10.88,36057.8925,6.7161,6.7284,6.7161,6.7284,36057.8925
2008-04-21 11:15:00,10.87,10.88,10.86,10.87,106456.635,6.7223,6.7284,6.7161,6.7223,106456.635
2008-04-21 11:20:00,10.88,10.89,10.87,10.88,78478.9425,6.7284,6.7346,6.7223,6.7284,78478.9425
2008-04-21 11:25:00,10.88,10.89,10.88,10.88,26361.6525,6.7284,6.7346,6.7284,6.7284,26361.6525
2008-04-21 11:30:00,10.88,10.92,10.88,10.91,115950.87,6.7284,6.7532,6.7284,6.747,115950.87
2008-04-21 11:35:00,10.91,10.93,10.88,10.88,179178.435,6.747,6.7594,6.7284,6.7284,179178.435
2008-04-21 11:40:00,10.89,10.9,10.87,10.89,123526.0575,6.7346,6.7408,6.7223,6.7346,123526.0575
2008-04-21 11:45:00,10.9,10.9,10.87,10.87,52420.2975,6.7408,6.7408,6.7223,6.7223,52420.2975
2008-04-21 11:50:00,10.88,10.9,10.87,10.89,144635.58,6.7284,6.7408,6.7223,6.7346,144635.58
2008-04-21 11:55:00,10.89,10.9,10.88,10.89,61308.5175,6.7346,6.7408,6.7284,6.7346,61308.5175
2008-04-21 12:00:00,10.9,10.9,10.89,10.9,30401.7525,6.7408,6.7408,6.7346,6.7408,30401.7525
2008-04-21 12:05:00,10.89,10.9,10.89,10.89,23937.5925,6.7346,6.7408,6.7346,6.7346,23937.5925
2008-04-21 12:10:00,10.89,10.92,10.88,10.92,138474.4275,6.7346,6.7532,6.7284,6.7532,138474.4275
2008-04-21 12:15:00,10.92,10.92,10.91,10.92,44441.1,6.7532,6.7532,6.747,6.7532,44441.1
2008-04-21 12:20:00,10.92,10.93,10.91,10.92,43330.0725,6.7532,6.7594,6.747,6.7532,43330.0725
2008-04-21 12:25:00,10.93,10.93,10.91,10.91,131707.26,6.7594,6.7594,6.747,6.747,131707.26
2008-04-21 12:30:00,10.92,10.92,10.91,10.91,22725.5625,6.7532,6.7532,6.747,6.747,22725.5625
2008-04-21 12:35:00,10.91,10.93,10.89,10.92,414110.25,6.747,6.7594,6.7346,6.7532,414110.25
2008-04-21 12:40:00,10.92,10.94,10.91,10.92,252910.26,6.7532,6.7656,6.747,6.7532,252910.26
2008-04-21 12:45:00,10.92,10.93,10.91,10.93,70297.74,6.7532,6.7594,6.747,6.7594,70297.74
2008-04-21 12:50:00,10.92,10.93,10.91,10.93,62318.5425,6.7532,6.7594,6.747,6.7594,62318.5425
2008-04-21 12:55:00,10.93,10.93,10.92,10.92,19998.495,6.7594,6.7594,6.7532,6.7532,19998.495
2008-04-21 13:00:00,10.93,10.93,10.92,10.93,19291.4775,6.7594,6.7594,6.7532,6.7594,19291.4775
2008-04-21 13:05:00,10.93,10.93,10.92,10.93,73832.8275,6.7594,6.7594,6.7532,6.7594,73832.8275
2008-04-21 13:10:00,10.93,10.93,10.92,10.93,14241.3525,6.7594,6.7594,6.7532,6.7594,14241.3525
2008-04-21 13:15:00,10.93,10.95,10.92,10.94,90498.24,6.7594,6.7717,6.7532,6.7656,90498.24
2008-04-21 13:20:00,10.95,10.96,10.94,10.95,139181.445,6.7717,6.7779,6.7656,6.7717,139181.445
2008-04-21 13:25:00,10.95,10.95,10.93,10.93,35148.87,6.7717,6.7717,6.7594,6.7594,35148.87
2008-04-21 13:30:00,10.94,10.94,10.93,10.94,9898.245,6.7656,6.7656,6.7594,6.7656,9898.245
2008-04-21 13:35:00,10.94,10.94,10.93,10.94,4141.1025,6.7656,6.7656,6.7594,6.7656,4141.1025
2008-04-21 13:40:00,10.94,10.94,10.92,10.92,143120.5425,6.7656,6.7656,6.7532,6.7532,143120.5425
2008-04-21 13:45:00,10.91,10.93,10.91,10.92,90094.23,6.747,6.7594,6.747,6.7532,90094.23
2008-04-21 13:50:00,10.92,10.93,10.91,10.92,136454.3775,6.7532,6.7594,6.747,6.7532,136454.3775
2008-04-21 13:55:00,10.92,10.94,10.92,10.93,53127.315,6.7532,6.7656,6.7532,6.7594,53127.315
2008-04-21 14:00:00,10.93,10.94,10.93,10.94,26462.655,6.7594,6.7656,6.7594,6.7656,26462.655
2008-04-21 14:05:00,10.94,10.94,10.93,10.94,8484.21,6.7656,6.7656,6.7594,6.7656,8484.21
2008-04-21 14:10:00,10.94,10.94,10.93,10.93,77872.9275,6.7656,6.7656,6.7594,6.7594,77872.9275
2008-04-21 14:15:00,10.92,10.94,10.91,10.94,124637.085,6.7532,6.7656,6.747,6.7656,124637.085
2008-04-21 14:20:00,10.94,10.94,10.92,10.92,44138.0925,6.7656,6.7656,6.7532,6.7532,44138.0925
2008-04-21 14:25:00,10.92,10.94,10.92,10.93,152311.77,6.7532,6.7656,6.7532,6.7594,152311.77
2008-04-21 14:30:00,10.93,10.96,10.92,10.95,415524.285,6.7594,6.7779,6.7532,6.7717,415524.285
2008-04-21 14:35:00,10.95,10.95,10.94,10.94,88074.18,6.7717,6.7717,6.7656,6.7656,88074.18
2008-04-21 14:40:00,10.94,10.95,10.94,10.94,138575.43,6.7656,6.7717,6.7656,6.7656,138575.43
2008-04-21 14:45:00,10.94,10.97,10.94,10.96,304926.5475,6.7656,6.7841,6.7656,6.7779,304926.5475
2008-04-21 14:50:00,10.97,10.97,10.95,10.95,31714.785,6.7841,6.7841,6.7717,6.7717,31714.785
2008-04-21 14:55:00,10.95,10.96,10.95,10.96,29391.7275,6.7717,6.7779,6.7717,6.7779,29391.7275
2008-04-21 15:00:00,10.96,10.99,10.95,10.98,286746.0975,6.7779,6.7965,6.7717,6.7903,286746.0975
2008-04-21 15:05:00,10.97,10.98,10.95,10.96,66358.6425,6.7841,6.7903,6.7717,6.7779,66358.6425
2008-04-21 15:10:00,10.96,10.96,10.95,10.96,47067.165,6.7779,6.7779,6.7717,6.7779,47067.165
2008-04-21 15:15:00,10.96,10.97,10.96,10.97,129182.1975,6.7779,6.7841,6.7779,6.7841,129182.1975
2008-04-21 15:20:00,10.96,10.97,10.96,10.97,35350.875,6.7779,6.7841,6.7779,6.7841,35350.875
2008-04-21 15:25:00,10.97,10.97,10.96,10.97,26563.6575,6.7841,6.7841,6.7779,6.7841,26563.6575
2008-04-21 15:30:00,10.96,10.97,10.95,10.96,172310.265,6.7779,6.7841,6.7717,6.7779,172310.265
2008-04-21 15:35:00,10.97,10.97,10.96,10.97,142817.535,6.7841,6.7841,6.7779,6.7841,142817.535
2008-04-21 15:40:00,10.96,10.99,10.96,10.99,158068.9125,6.7779,6.7965,6.7779,6.7965,158068.9125
2008-04-21 15:45:00,10.98,11.0,10.97,10.99,233214.7725,6.7903,6.8027,6.7841,6.7965,233214.7725
2008-04-21 15:50:00,11.0,11.01,10.97,10.97,241597.98,6.8027,6.8088,6.7841,6.7841,241597.98
2008-04-21 15:55:00,10.97,10.99,10.97,10.98,105951.6225,6.7841,6.7965,6.7841,6.7903,105951.6225
2008-04-22 09:30:00,10.95,10.95,10.72,10.8,518243.8275,6.7717,6.7717,6.6295,6.679,518243.8275
2008-04-22 09:35:00,10.8,10.82,10.79,10.82,295735.32,6.679,6.6913,6.6728,6.6913,295735.32
2008-04-22 09:40:00,10.81,10.82,10.78,10.78,590359.6125,6.6852,6.6913,6.6666,6.6666,590359.6125
2008-04-22 09:45:00,10.78,10.78,10.69,10.69,481377.915,6.6666,6.6666,6.6109,6.6109,481377.915
2008-04-22 09:50:00,10.69,10.74,10.69,10.73,448148.0925,6.6109,6.6419,6.6109,6.6357,448148.0925
2008-04-22 09:55:00,10.72,10.77,10.72,10.75,133626.3075,6.6295,6.6604,6.6295,6.6481,133626.3075
2008-04-22 10:00:00,10.76,10.77,10.7,10.72,649648.08,6.6542,6.6604,6.6171,6.6295,649648.08
2008-04-22 10:05:00,10.72,10.72,10.7,10.7,404414.01,6.6295,6.6295,6.6171,6.6171,404414.01
2008-04-22 10:10:00,10.71,10.73,10.7,10.72,388556.6175,6.6233,6.6357,6.6171,6.6295,388556.6175
2008-04-22 10:15:00,10.73,10.74,10.72,10.72,236850.8625,6.6357,6.6419,6.6295,6.6295,236850.8625
2008-04-22 10:20:00,10.72,10.72,10.69,10.69,354417.7725,6.6295,6.6295,6.6109,6.6109,354417.7725
2008-04-22 10:25:00,10.69,10.7,10.68,10.7,231497.73,6.6109,6.6171,6.6048,6.6171,231497.73
2008-04-22 10:30:00,10.7,10.71,10.69,10.7,299674.4175,6.6171,6.6233,6.6109,6.6171,299674.4175
2008-04-22 10:35:00,10.7,10.73,10.7,10.72,174128.31,6.6171,6.6357,6.6171,6.6295,174128.31
2008-04-22 10:40:00,10.73,10.73,10.7,10.7,124536.0825,6.6357,6.6357,6.6171,6.6171,124536.0825
2008-04-22 10:45:00,10.7,10.71,10.7,10.71,17271.4275,6.6171,6.6233,6.6171,6.6233,17271.4275
2008-04-22 10:50:00,10.71,10.73,10.7,10.72,252304.245,6.6233,6.6357,6.6171,6.6295,252304.245
2008-04-22 10:55:00,10.73,10.73,10.72,10.72,42320.0475,6.6357,6.6357,6.6295,6.6295,42320.0475
2008-04-22 11:00:00,10.72,10.73,10.72,10.73,97568.415,6.6295,6.6357,6.6295,6.6357,97568.415
2008-04-22 11:05:00,10.73,10.73,10.68,10.7,460167.39,6.6357,6.6357,6.6048,6.6171,460167.39
2008-04-22 11:10:00,10.7,10.7,10.66,10.66,340075.4175,6.6171,6.6171,6.5924,6.5924,340075.4175
2008-04-22 11:15:00,10.67,10.7,10.66,10.7,266646.6,6.5986,6.6171,6.5924,6.6171,266646.6
2008-04-22 11:20:00,10.7,10.7,10.68,10.68,118071.9225,6.6171,6.6171,6.6048,6.6048,118071.9225
2008-04-22 11:25:00,10.68,10.7,10.68,10.7,92215.2825,6.6048,6.6171,6.6048,6.6171,92215.2825
2008-04-22 11:30:00,10.7,10.7,10.68,10.69,238567.905,6.6171,6.6171,6.6048,6.6109,238567.905
2008-04-22 11:35:00,10.68,10.69,10.68,10.68,43633.08,6.6048,6.6109,6.6048,6.6048,43633.08
2008-04-22 11:40:00,10.68,10.69,10.68,10.69,46764.1575,6.6048,6.6109,6.6048,6.6109,46764.1575
2008-04-22 11:45:00,10.68,10.7,10.67,10.67,317450.8575,6.6048,6.6171,6.5986,6.5986,317450.8575
2008-04-22 11:50:00,10.68,10.68,10.65,10.66,290281.185,6.6048,6.6048,6.5862,6.5924,290281.185
2008-04-22 11:55:00,10.65,10.67,10.64,10.67,185642.595,6.5862,6.5986,6.58,6.5986,185642.595
2008-04-22 12:00:00,10.66,10.67,10.65,10.65,83933.0775,6.5924,6.5986,6.5862,6.5862,83933.0775
2008-04-22 12:05:00,10.65,10.66,10.64,10.65,175441.3425,6.5862,6.5924,6.58,6.5862,175441.3425
2008-04-22 12:10:00,10.65,10.66,10.63,10.63,216246.3525,6.5862,6.5924,6.5738,6.5738,216246.3525
2008-04-22 12:15:00,10.64,10.67,10.63,10.65,404515.0125,6.58,6.5986,6.5738,6.5862,404515.0125
2008-04-22 12:20:00,10.65,10.68,10.65,10.67,299169.405,6.5862,6.6048,6.5862,6.5986,299169.405
2008-04-22 12:25:00,10.67,10.67,10.62,10.62,125243.1,6.5986,6.5986,6.5677,6.5677,125243.1
2008-04-22 12:30:00,10.62,10.63,10.6,10.62,245739.0825,6.5677,6.5738,6.5553,6.5677,245739.0825
2008-04-22 12:35:00,10.62,10.64,10.61,10.61,225235.575,6.5677,6.58,6.5615,6.5615,225235.575
2008-04-22 12:40:00,10.61,10.62,10.6,10.61,76963.905,6.5615,6.5677,6.5553,6.5615,76963.905
2008-04-22 12:45:00,10.6,10.61,10.59,10.61,133020.2925,6.5553,6.5615,6.5491,6.5615,133020.2925
2008-04-22 12:50:00,10.6,10.61,10.59,10.6,220387.455,6.5553,6.5615,6.5491,6.5553,220387.455
2008-04-22 12:55:00,10.61,10.62,10.59,10.6,369467.145,6.5615,6.5677,6.5491,6.5553,369467.145
2008-04-22 13:00:00,10.61,10.62,10.6,10.62,208570.1625,6.5615,6.5677,6.5553,6.5677,208570.1625
2008-04-22 13:05:00,10.62,10.65,10.61,10.65,405828.045,6.5677,6.5862,6.5615,6.5862,405828.045
2008-04-22 13:10:00,10.64,10.68,10.64,10.67,390980.6775,6.58,6.6048,6.58,6.5986,390980.6775
2008-04-22 13:15:00,10.67,10.67,10.65,10.65,71509.77,6.5986,6.5986,6.5862,6.5862,71509.77
2008-04-22 13:20:00,10.65,10.67,10.65,10.66,153927.81,6.5862,6.5986,6.5862,6.5924,153927.81
2008-04-22 13:25:00,10.67,10.68,10.66,10.68,68479.695,6.5986,6.6048,6.5924,6.6048,68479.695
2008-04-22 13:30:00,10.67,10.68,10.66,10.67,241294.9725,6.5986,6.6048,6.5924,6.5986,241294.9725
2008-04-22 13:35:00,10.67,10.69,10.67,10.68,124536.0825,6.5986,6.6109,6.5986,6.6048,124536.0825
2008-04-22 13:40:00,10.68,10.69,10.67,10.68,133020.2925,6.6048,6.6109,6.5986,6.6048,133020.2925
2008-04-22 13:45:00,10.68,10.69,10.67,10.69,197257.8825,6.6048,6.6109,6.5986,6.6109,197257.8825
2008-04-22 13:50:00,10.69,10.7,10.68,10.7,133323.3,6.6109,6.6171,6.6048,6.6171,133323.3
2008-04-22 13:55:00,10.69,10.7,10.69,10.7,64843.605,6.6109,6.6171,6.6109,6.6171,64843.605
2008-04-22 14:00:00,10.7,10.7,10.67,10.67,193823.7975,6.6171,6.6171,6.5986,6.5986,193823.7975
2008-04-22 14:05:00,10.67,10.68,10.67,10.67,120697.9875,6.5986,6.6048,6.5986,6.5986,120697.9875
2008-04-22 14:10:00,10.68,10.68,10.66,10.67,86862.15,6.6048,6.6048,6.5924,6.5986,86862.15
2008-04-22 14:15:00,10.67,10.67,10.66,10.66,33128.82,6.5986,6.5986,6.5924,6.5924,33128.82
2008-04-22 14:20:00,10.66,10.68,10.65,10.65,607530.0375,6.5924,6.6048,6.5862,6.5862,607530.0375
2008-04-22 14:25:00,10.65,10.68,10.65,10.67,148877.685,6.5862,6.6048,6.5862,6.5986,148877.685
2008-04-22 14:30:00,10.67,10.68,10.67,10.68,36663.9075,6.5986,6.6048,6.5986,6.6048,36663.9075
2008-04-22 14:35:00,10.67,10.69,10.67,10.67,129283.2,6.5986,6.6109,6.5986,6.5986,129283.2
2008-04-22 14:40:00,10.67,10.68,10.66,10.66,151402.7475,6.5986,6.6048,6.5924,6.5924,151402.7475
2008-04-22 14:45:00,10.66,10.67,10.63,10.63,203621.04,6.5924,6.5986,6.5738,6.5738,203621.04
2008-04-22 14:50:00,10.63,10.64,10.62,10.62,87266.16,6.5738,6.58,6.5677,6.5677,87266.16
2008-04-22 14:55:00,10.62,10.65,10.62,10.65,89387.2125,6.5677,6.5862,6.5677,6.5862,89387.2125
2008-04-22 15:00:00,10.64,10.66,10.64,10.66,174734.325,6.58,6.5924,6.58,6.5924,174734.325
2008-04-22 15:05:00,10.66,10.68,10.65,10.68,314218.7775,6.5924,6.6048,6.5862,6.6048,314218.7775
2008-04-22 15:10:00,10.67,10.68,10.65,10.65,245234.07,6.5986,6.6048,6.5862,6.5862,245234.07
2008-04-22 15:15:00,10.65,10.66,10.64,10.64,108173.6775,6.5862,6.5924,6.58,6.58,108173.6775
2008-04-22 15:20:00,10.64,10.66,10.64,10.65,140898.4875,6.58,6.5924,6.58,6.5862,140898.4875
2008-04-22 15:25:00,10.65,10.67,10.65,10.66,208368.1575,6.5862,6.5986,6.5862,6.5924,208368.1575
2008-04-22 15:30:00,10.66,10.67,10.65,10.65,197055.8775,6.5924,6.5986,6.5862,6.5862,197055.8775
2008-04-22 15:35:00,10.64,10.66,10.64,10.66,381284.4375,6.58,6.5924,6.58,6.5924,381284.4375
2008-04-22 15:40:00,10.65,10.66,10.64,10.65,220690.4625,6.5862,6.5924,6.58,6.5862,220690.4625
2008-04-22 15:45:00,10.65,10.67,10.65,10.67,218569.41,6.5862,6.5986,6.5862,6.5986,218569.41
2008-04-22 15:50:00,10.67,10.68,10.66,10.67,195944.85,6.5986,6.6048,6.5924,6.5986,195944.85
2008-04-22 15:55:00,10.67,10.68,10.62,10.62,564098.9625,6.5986,6.6048,6.5677,6.5677,564098.9625
2008-04-23 09:30:00,10.59,10.64,10.59,10.59,178976.43,6.5491,6.58,6.5491,6.5491,178976.43
2008-04-23 09:35:00,10.59,10.6,10.5,10.5,489458.115,6.5491,6.5553,6.4934,6.4934,489458.115
2008-04-23 09:40:00,10.49,10.5,10.47,10.49,184228.56,6.4873,6.4934,6.4749,6.4873,184228.56
2008-04-23 09:45:00,10.49,10.49,10.44,10.47,236951.865,6.4873,6.4873,6.4563,6.4749,236951.865
2008-04-23 09:50:00,10.47,10.59,10.47,10.57,523394.955,6.4749,6.5491,6.4749,6.5367,523394.955
2008-04-23 09:55:00,10.58,10.58,10.54,10.54,365831.055,6.5429,6.5429,6.5182,6.5182,365831.055
2008-04-23 10:00:00,10.54,10.55,10.5,10.52,142918.5375,6.5182,6.5244,6.4934,6.5058,142918.5375
2008-04-23 10:05:00,10.52,10.53,10.51,10.52,145544.6025,6.5058,6.512,6.4996,6.5058,145544.6025
2008-04-23 10:10:00,10.52,10.53,10.52,10.53,45148.1175,6.5058,6.512,6.5058,6.512,45148.1175
2008-04-23 10:15:00,10.53,10.55,10.52,10.55,174128.31,6.512,6.5244,6.5058,6.5244,174128.31
2008-04-23 10:20:00,10.55,10.57,10.55,10.57,119586.96,6.5244,6.5367,6.5244,6.5367,119586.96
2008-04-23 10:25:00,10.57,10.58,10.55,10.56,337449.3525,6.5367,6.5429,6.5244,6.5306,337449.3525
2008-04-23 10:30:00,10.56,10.58,10.55,10.57,326844.09,6.5306,6.5429,6.5244,6.5367,326844.09
2008-04-23 10:35:00,10.57,10.61,10.57,10.6,421180.425,6.5367,6.5615,6.5367,6.5553,421180.425
2008-04-23 10:40:00,10.6,10.6,10.57,10.59,273918.78,6.5553,6.5553,6.5367,6.5491,273918.78
2008-04-23 10:45:00,10.58,10.59,10.58,10.59,263313.5175,6.5429,6.5491,6.5429,6.5491,263313.5175
2008-04-23 10:50:00,10.59,10.61,10.58,10.61,200590.965,6.5491,6.5615,6.5429,6.5615,200590.965
2008-04-23 10:55:00,10.61,10.61,10.6,10.61,38582.955,6.5615,6.5615,6.5553,6.5615,38582.955
2008-04-23 11:00:00,10.6,10.61,10.58,10.59,213620.2875,6.5553,6.5615,6.5429,6.5491,213620.2875
2008-04-23 11:05:00,10.58,10.6,10.58,10.59,120798.99,6.5429,6.5553,6.5429,6.5491,120798.99
2008-04-23 11:10:00,10.6,10.6,10.59,10.59,32017.7925,6.5553,6.5553,6.5491,6.5491,32017.7925
2008-04-23 11:15:00,10.6,10.6,10.58,10.58,127465.155,6.5553,6.5553,6.5429,6.5429,127465.155
2008-04-23 11:20:00,10.58,10.59,10.56,10.56,1111835.52,6.5429,6.5491,6.5306,6.5306,1111835.52
2008-04-23 11:25:00,10.56,10.57,10.52,10.53,173421.2925,6.5306,6.5367,6.5058,6.512,173421.2925
2008-04-23 11:30:00,10.52,10.53,10.51,10.52,159987.96,6.5058,6.512,6.4996,6.5058,159987.96
2008-04-23 11:35:00,10.52,10.54,10.51,10.54,196247.8575,6.5058,6.5182,6.4996,6.5182,196247.8575
2008-04-23 11:40:00,10.54,10.55,10.53,10.53,129687.21,6.5182,6.5244,6.512,6.512,129687.21
2008-04-23 11:45:00,10.53,10.56,10.53,10.54,202106.0025,6.512,6.5306,6.512,6.5182,202106.0025
2008-04-23 11:50:00,10.53,10.54,10.51,10.53,194631.8175,6.512,6.5182,6.4996,6.512,194631.8175
2008-04-23 11:55:00,10.53,10.54,10.51,10.52,154533.825,6.512,6.5182,6.4996,6.5058,154533.825
2008-04-23 12:00:00,10.53,10.53,10.51,10.52,95851.3725,6.512,6.512,6.4996,6.5058,95851.3725
2008-04-23 12:05:00,10.52,10.52,10.49,10.5,130596.2325,6.5058,6.5058,6.4873,6.4934,130596.2325
2008-04-23 12:10:00,10.5,10.51,10.48,10.51,96255.3825,6.4934,6.4996,6.4811,6.4996,96255.3825
2008-04-23 12:15:00,10.51,10.52,10.49,10.5,197459.8875,6.4996,6.5058,6.4873,6.4934,197459.8875
2008-04-23 12:20:00,10.5,10.5,10.48,10.49,45855.135,6.4934,6.4934,6.4811,6.4873,45855.135
2008-04-23 12:25:00,10.49,10.49,10.48,10.49,113223.8025,6.4873,6.4873,6.4811,6.4873,113223.8025
2008-04-23 12:30:00,10.49,10.49,10.47,10.47,132515.28,6.4873,6.4873,6.4749,6.4749,132515.28
2008-04-23 12:35:00,10.47,10.49,10.47,10.47,363912.0075,6.4749,6.4873,6.4749,6.4749,363912.0075
2008-04-23 12:40:00,10.47,10.49,10.47,10.49,85953.1275,6.4749,6.4873,6.4749,6.4873,85953.1275
2008-04-23 12:45:00,10.49,10.49,10.48,10.49,16564.41,6.4873,6.4873,6.4811,6.4873,16564.41
2008-04-23 12:50:00,10.48,10.51,10.48,10.51,47875.185,6.4811,6.4996,6.4811,6.4996,47875.185
2008-04-23 12:55:00,10.51,10.51,10.5,10.51,16261.4025,6.4996,6.4996,6.4934,6.4996,16261.4025
2008-04-23 13:00:00,10.5,10.51,10.47,10.49,159381.945,6.4934,6.4996,6.4749,6.4873,159381.945
2008-04-23 13:05:00,10.49,10.52,10.49,10.52,118374.93,6.4873,6.5058,6.4873,6.5058,118374.93
2008-04-23 13:10:00,10.52,10.53,10.51,10.53,136757.385,6.5058,6.512,6.4996,6.512,136757.385
2008-04-23 13:15:00,10.53,10.53,10.51,10.53,78983.955,6.512,6.512,6.4996,6.512,78983.955
2008-04-23 13:20:00,10.52,10.53,10.52,10.52,46259.145,6.5058,6.512,6.5058,6.5058,46259.145
2008-04-23 13:25:00,10.52,10.53,10.52,10.52,42926.0625,6.5058,6.512,6.5058,6.5058,42926.0625
2008-04-23 13:30:00,10.52,10.53,10.5,10.51,306441.585,6.5058,6.512,6.4934,6.4996,306441.585
2008-04-23 13:35:00,10.51,10.51,10.49,10.5,200792.97,6.4996,6.4996,6.4873,6.4934,200792.97
2008-04-23 13:40:00,10.51,10.53,10.5,10.51,422897.4675,6.4996,6.512,6.4934,6.4996,422897.4675
2008-04-23 13:45:00,10.52,10.54,10.51,10.54,117667.9125,6.5058,6.5182,6.4996,6.5182,117667.9125
2008-04-23 13:50:00,10.54,10.55,10.53,10.55,38885.9625,6.5182,6.5244,6.512,6.5244,38885.9625
2008-04-23 13:55:00,10.55,10.56,10.53,10.55,112516.785,6.5244,6.5306,6.512,6.5244,112516.785
2008-04-23 14:00:00,10.56,10.57,10.54,10.54,227053.62,6.5306,6.5367,6.5182,6.5182,227053.62
2008-04-23 14:05:00,10.54,10.54,10.53,10.53,31916.79,6.5182,6.5182,6.512,6.512,31916.79
2008-04-23 14:10:00,10.53,10.57,10.53,10.57,145847.61,6.512,6.5367,6.512,6.5367,145847.61
2008-04-23 14:15:00,10.56,10.57,10.55,10.55,190389.7125,6.5306,6.5367,6.5244,6.5244,190389.7125
2008-04-23 14:20:00,10.55,10.56,10.55,10.55,70802.7525,6.5244,6.5306,6.5244,6.5244,70802.7525
2008-04-23 14:25:00,10.55,10.56,10.53,10.54,142312.5225,6.5244,6.5306,6.512,6.5182,142312.5225
2008-04-23 14:30:00,10.54,10.56,10.54,10.56,78983.955,6.5182,6.5306,6.5182,6.5306,78983.955
2008-04-23 14:35:00,10.56,10.56,10.55,10.55,118071.9225,6.5306,6.5306,6.5244,6.5244,118071.9225
2008-04-23 14:40:00,10.55,10.56,10.54,10.55,178067.4075,6.5244,6.5306,6.5182,6.5244,178067.4075
2008-04-23 14:45:00,10.55,10.55,10.54,10.55,139787.46,6.5244,6.5244,6.5182,6.5244,139787.46
2008-04-23 14:50:00,10.54,10.55,10.54,10.55,38582.955,6.5182,6.5244,6.5182,6.5244,38582.955
2008-04-23 14:55:00,10.54,10.55,10.54,10.54,18786.465,6.5182,6.5244,6.5182,6.5182,18786.465
2008-04-23 15:00:00,10.55,10.56,10.54,10.56,212610.2625,6.5244,6.5306,6.5182,6.5306,212610.2625
2008-04-23 15:05:00,10.56,10.57,10.55,10.57,100800.495,6.5306,6.5367,6.5244,6.5367,100800.495
2008-04-23 15:10:00,10.57,10.57,10.56,10.57,144130.5675,6.5367,6.5367,6.5306,6.5367,144130.5675
2008-04-23 15:15:00,10.57,10.58,10.56,10.57,235739.835,6.5367,6.5429,6.5306,6.5367,235739.835
2008-04-23 15:20:00,10.57,10.57,10.55,10.56,85347.1125,6.5367,6.5367,6.5244,6.5306,85347.1125
2008-04-23 15:25:00,10.55,10.56,10.53,10.54,162412.02,6.5244,6.5306,6.512,6.5182,162412.02
2008-04-23 15:30:00,10.54,10.56,10.53,10.55,514102.725,6.5182,6.5306,6.512,6.5244,514102.725
2008-04-23 15:35:00,10.55,10.55,10.5,10.52,648335.0475,6.5244,6.5244,6.4934,6.5058,648335.0475
2008-04-23 15:40:00,10.52,10.53,10.51,10.53,229174.6725,6.5058,6.512,6.4996,6.512,229174.6725
2008-04-23 15:45:00,10.53,10.53,10.52,10.53,176148.36,6.512,6.512,6.5058,6.512,176148.36
2008-04-23 15:50:00,10.53,10.55,10.52,10.55,429765.6375,6.512,6.5244,6.5058,6.5244,429765.6375
2008-04-23 15:55:00,10.55,10.57,10.49,10.54,729440.055,6.5244,6.5367,6.4873,6.5182,729440.055
2008-04-24 09:30:00,10.48,10.6,10.44,10.49,232305.75,6.4811,6.5553,6.4563,6.4873,232305.75
2008-04-24 09:35:00,10.49,10.49,10.46,10.47,156351.87,6.4873,6.4873,6.4687,6.4749,156351.87
2008-04-24 09:40:00,10.47,10.47,10.43,10.47,164937.0825,6.4749,6.4749,6.4502,6.4749,164937.0825
2008-04-24 09:45:00,10.46,10.47,10.41,10.42,104335.5825,6.4687,6.4749,6.4378,6.444,104335.5825
2008-04-24 09:50:00,10.41,10.43,10.4,10.43,93124.305,6.4378,6.4502,6.4316,6.4502,93124.305
2008-04-24 09:55:00,10.43,10.46,10.41,10.46,117869.9175,6.4502,6.4687,6.4378,6.4687,117869.9175
2008-04-24 10:00:00,10.46,10.46,10.38,10.39,140292.4725,6.4687,6.4687,6.4192,6.4254,140292.4725
2008-04-24 10:05:00,10.38,10.39,10.37,10.39,92316.285,6.4192,6.4254,6.4131,6.4254,92316.285
2008-04-24 10:10:00,10.39,10.44,10.39,10.44,98376.435,6.4254,6.4563,6.4254,6.4563,98376.435
2008-04-24 10:15:00,10.44,10.46,10.43,10.46,54238.3425,6.4563,6.4687,6.4502,6.4687,54238.3425
2008-04-24 10:20:00,10.46,10.46,10.43,10.45,175946.355,6.4687,6.4687,6.4502,6.4625,175946.355
2008-04-24 10:25:00,10.44,10.45,10.41,10.43,123728.0625,6.4563,6.4625,6.4378,6.4502,123728.0625
2008-04-24 10:30:00,10.42,10.43,10.4,10.4,49592.2275,6.444,6.4502,6.4316,6.4316,49592.2275
2008-04-24 10:35:00,10.4,10.43,10.4,10.43,43835.085,6.4316,6.4502,6.4316,6.4502,43835.085
2008-04-24 10:40:00,10.43,10.44,10.42,10.42,151604.7525,6.4502,6.4563,6.444,6.444,151604.7525
2008-04-24 10:45:00,10.42,10.44,10.42,10.44,40401.0,6.444,6.4563,6.444,6.4563,40401.0
2008-04-24 10:50:00,10.44,10.44,10.42,10.44,127364.1525,6.4563,6.4563,6.444,6.4563,127364.1525
2008-04-24 10:55:00,10.44,10.47,10.43,10.47,76963.905,6.4563,6.4749,6.4502,6.4749,76963.905
2008-04-24 11:00:00,10.47,10.47,10.46,10.47,71913.78,6.4749,6.4749,6.4687,6.4749,71913.78
2008-04-24 11:05:00,10.47,10.47,10.46,10.47,132010.2675,6.4749,6.4749,6.4687,6.4749,132010.2675
2008-04-24 11:10:00,10.47,10.48,10.46,10.47,168472.17,6.4749,6.4811,6.4687,6.4749,168472.17
2008-04-24 11:15:00,10.47,10.5,10.47,10.49,63227.565,6.4749,6.4934,6.4749,6.4873,63227.565
2008-04-24 11:20:00,10.49,10.5,10.47,10.48,105143.6025,6.4873,6.4934,6.4749,6.4811,105143.6025
2008-04-24 11:25:00,10.48,10.52,10.47,10.52,95952.375,6.4811,6.5058,6.4749,6.5058,95952.375
2008-04-24 11:30:00,10.52,10.52,10.51,10.51,58076.4375,6.5058,6.5058,6.4996,6.4996,58076.4375
2008-04-24 11:35:00,10.52,10.52,10.5,10.52,112415.7825,6.5058,6.5058,6.4934,6.5058,112415.7825
2008-04-24 11:40:00,10.52,10.53,10.5,10.53,133727.31,6.5058,6.512,6.4934,6.512,133727.31
2008-04-24 11:45:00,10.53,10.56,10.52,10.56,176451.3675,6.512,6.5306,6.5058,6.5306,176451.3675
2008-04-24 11:50:00,10.56,10.58,10.55,10.57,146049.615,6.5306,6.5429,6.5244,6.5367,146049.615
2008-04-24 11:55:00,10.57,10.57,10.52,10.53,322803.99,6.5367,6.5367,6.5058,6.512,322803.99
2008-04-24 12:00:00,10.52,10.55,10.52,10.55,93629.3175,6.5058,6.5244,6.5058,6.5244,93629.3175
2008-04-24 12:05:00,10.55,10.57,10.54,10.57,220185.45,6.5244,6.5367,6.5182,6.5367,220185.45
2008-04-24 12:10:00,10.57,10.57,10.55,10.55,182511.5175,6.5367,6.5367,6.5244,6.5244,182511.5175
2008-04-24 12:15:00,10.56,10.57,10.55,10.57,30704.76,6.5306,6.5367,6.5244,6.5367,30704.76
2008-04-24 12:20:00,10.57,10.57,10.56,10.57,20402.505,6.5367,6.5367,6.5306,6.5367,20402.505
2008-04-24 12:25:00,10.57,10.57,10.54,10.55,191702.745,6.5367,6.5367,6.5182,6.5244,191702.745
2008-04-24 12:30:00,10.54,10.57,10.54,10.55,119485.9575,6.5182,6.5367,6.5182,6.5244,119485.9575
2008-04-24 12:35:00,10.56,10.57,10.55,10.56,45249.12,6.5306,6.5367,6.5244,6.5306,45249.12
2008-04-24 12:40:00,10.57,10.62,10.57,10.59,218872.4175,6.5367,6.5677,6.5367,6.5491,218872.4175
2008-04-24 12:45:00,10.59,10.6,10.59,10.59,25553.6325,6.5491,6.5553,6.5491,6.5491,25553.6325
2008-04-24 12:50:00,10.6,10.6,10.57,10.57,75852.8775,6.5553,6.5553,6.5367,6.5367,75852.8775
2008-04-24 12:55:00,10.57,10.58,10.57,10.58,42724.0575,6.5367,6.5429,6.5367,6.5429,42724.0575
2008-04-24 13:00:00,10.58,10.59,10.57,10.58,156452.8725,6.5429,6.5491,6.5367,6.5429,156452.8725
2008-04-24 13:05:00,10.58,10.59,10.56,10.57,170189.2125,6.5429,6.5491,6.5306,6.5367,170189.2125
2008-04-24 13:10:00,10.57,10.58,10.55,10.55,65146.6125,6.5367,6.5429,6.5244,6.5244,65146.6125
2008-04-24 13:15:00,10.55,10.56,10.53,10.54,112415.7825,6.5244,6.5306,6.512,6.5182,112415.7825
2008-04-24 13:20:00,10.54,10.57,10.53,10.55,50804.2575,6.5182,6.5367,6.512,6.5244,50804.2575
2008-04-24 13:25:00,10.55,10.56,10.54,10.56,50501.25,6.5244,6.5306,6.5182,6.5306,50501.25
2008-04-24 13:30:00,10.56,10.57,10.55,10.56,31007.7675,6.5306,6.5367,6.5244,6.5306,31007.7675
2008-04-24 13:35:00,10.56,10.57,10.54,10.57,186248.61,6.5306,6.5367,6.5182,6.5367,186248.61
2008-04-24 13:40:00,10.56,10.58,10.56,10.58,119485.9575,6.5306,6.5429,6.5306,6.5429,119485.9575
2008-04-24 13:45:00,10.58,10.63,10.57,10.63,194934.825,6.5429,6.5738,6.5367,6.5738,194934.825
2008-04-24 13:50:00,10.63,10.63,10.6,10.63,182309.5125,6.5738,6.5738,6.5553,6.5738,182309.5125
2008-04-24 13:55:00,10.62,10.63,10.6,10.61,225538.5825,6.5677,6.5738,6.5553,6.5615,225538.5825
2008-04-24 14:00:00,10.61,10.63,10.6,10.61,161907.0075,6.5615,6.5738,6.5553,6.5615,161907.0075
2008-04-24 14:05:00,10.62,10.66,10.61,10.65,202308.0075,6.5677,6.5924,6.5615,6.5862,202308.0075
2008-04-24 14:10:00,10.65,10.66,10.63,10.64,310077.675,6.5862,6.5924,6.5738,6.58,310077.675
2008-04-24 14:15:00,10.64,10.67,10.63,10.66,197257.8825,6.58,6.5986,6.5738,6.5924,197257.8825
2008-04-24 14:20:00,10.65,10.66,10.64,10.66,96558.39,6.5862,6.5924,6.58,6.5924,96558.39
2008-04-24 14:25:00,10.66,10.67,10.64,10.66,286645.095,6.5924,6.5986,6.58,6.5924,286645.095
2008-04-24 14:30:00,10.66,10.67,10.65,10.67,184430.565,6.5924,6.5986,6.5862,6.5986,184430.565
2008-04-24 14:35:00,10.67,10.71,10.67,10.71,299068.4025,6.5986,6.6233,6.5986,6.6233,299068.4025
2008-04-24 14:40:00,10.71,10.71,10.68,10.68,236951.865,6.6233,6.6233,6.6048,6.6048,236951.865
2008-04-24 14:45:00,10.69,10.71,10.68,10.7,345933.5625,6.6109,6.6233,6.6048,6.6171,345933.5625
2008-04-24 14:50:00,10.7,10.71,10.66,10.68,303916.5225,6.6171,6.6233,6.5924,6.6048,303916.5225
2008-04-24 14:55:00,10.68,10.69,10.67,10.68,121405.005,6.6048,6.6109,6.5986,6.6048,121405.005
2008-04-24 15:00:00,10.68,10.7,10.67,10.69,246042.09,6.6048,6.6171,6.5986,6.6109,246042.09
2008-04-24 15:05:00,10.69,10.69,10.66,10.69,178875.4275,6.6109,6.6109,6.5924,6.6109,178875.4275
2008-04-24 15:10:00,10.69,10.69,10.66,10.67,146756.6325,6.6109,6.6109,6.5924,6.5986,146756.6325
2008-04-24 15:15:00,10.67,10.67,10.63,10.64,234325.8,6.5986,6.5986,6.5738,6.58,234325.8
2008-04-24 15:20:00,10.64,10.66,10.63,10.64,150190.7175,6.58,6.5924,6.5738,6.58,150190.7175
2008-04-24 15:25:00,10.65,10.68,10.64,10.67,390273.66,6.5862,6.6048,6.58,6.5986,390273.66
2008-04-24 15:30:00,10.67,10.67,10.66,10.67,103830.57,6.5986,6.5986,6.5924,6.5986,103830.57
2008-04-24 15:35:00,10.66,10.68,10.66,10.67,96457.3875,6.5924,6.6048,6.5924,6.5986,96457.3875
2008-04-24 15:40:00,10.67,10.67,10.62,10.63,344317.5225,6.5986,6.5986,6.5677,6.5738,344317.5225
2008-04-24 15:45:00,10.62,10.65,10.62,10.62,413100.225,6.5677,6.5862,6.5677,6.5677,413100.225
2008-04-24 15:50:00,10.62,10.63,10.59,10.61,366033.06,6.5677,6.5738,6.5491,6.5615,366033.06
2008-04-24 15:55:00,10.61,10.62,10.59,10.6,263717.5275,6.5615,6.5677,6.5491,6.5553,263717.5275
2008-04-25 09:30:00,10.59,10.64,10.54,10.56,165139.0875,6.5491,6.58,6.5182,6.5306,165139.0875
2008-04-25 09:35:00,10.56,10.58,10.52,10.52,263111.5125,6.5306,6.5429,6.5058,6.5058,263111.5125
2008-04-25 09:40:00,10.53,10.54,10.49,10.51,206045.1,6.512,6.5182,6.4873,6.4996,206045.1
2008-04-25 09:45:00,10.51,10.51,10.48,10.5,331490.205,6.4996,6.4996,6.4811,6.4934,331490.205
2008-04-25 09:50:00,10.5,10.51,10.47,10.48,218872.4175,6.4934,6.4996,6.4749,6.4811,218872.4175
2008-04-25 09:55:00,10.48,10.49,10.46,10.47,276847.8525,6.4811,6.4873,6.4687,6.4749,276847.8525
2008-04-25 10:00:00,10.47,10.48,10.46,10.47,240890.9625,6.4749,6.4811,6.4687,6.4749,240890.9625
2008-04-25 10:05:00,10.47,10.48,10.47,10.48,187662.645,6.4749,6.4811,6.4749,6.4811,187662.645
2008-04-25 10:10:00,10.48,10.5,10.48,10.5,48683.205,6.4811,6.4934,6.4811,6.4934,48683.205
2008-04-25 10:15:00,10.5,10.51,10.47,10.51,146453.625,6.4934,6.4996,6.4749,6.4996,146453.625
2008-04-25 10:20:00,10.51,10.54,10.51,10.52,208368.1575,6.4996,6.5182,6.4996,6.5058,208368.1575
2008-04-25 10:25:00,10.52,10.53,10.5,10.5,172714.275,6.5058,6.512,6.4934,6.4934,172714.275
2008-04-25 10:30:00,10.51,10.53,10.5,10.51,100396.485,6.4996,6.512,6.4934,6.4996,100396.485
2008-04-25 10:35:00,10.51,10.52,10.48,10.48,93528.315,6.4996,6.5058,6.4811,6.4811,93528.315
2008-04-25 10:40:00,10.48,10.5,10.48,10.49,46663.155,6.4811,6.4934,6.4811,6.4873,46663.155
2008-04-25 10:45:00,10.49,10.51,10.49,10.49,74236.8375,6.4873,6.4996,6.4873,6.4873,74236.8375
2008-04-25 10:50:00,10.49,10.52,10.49,10.51,170997.2325,6.4873,6.5058,6.4873,6.4996,170997.2325
2008-04-25 10:55:00,10.51,10.52,10.49,10.49,89286.21,6.4996,6.5058,6.4873,6.4873,89286.21
2008-04-25 11:00:00,10.5,10.51,10.49,10.5,56460.3975,6.4934,6.4996,6.4873,6.4934,56460.3975
2008-04-25 11:05:00,10.5,10.51,10.5,10.5,63833.58,6.4934,6.4996,6.4934,6.4934,63833.58
2008-04-25 11:10:00,10.51,10.52,10.4,10.41,560967.885,6.4996,6.5058,6.4316,6.4378,560967.885
2008-04-25 11:15:00,10.4,10.41,10.38,10.4,298159.38,6.4316,6.4378,6.4192,6.4316,298159.38
2008-04-25 11:20:00,10.4,10.43,10.4,10.43,192106.755,6.4316,6.4502,6.4316,6.4502,192106.755
2008-04-25 11:25:00,10.43,10.44,10.42,10.44,118374.93,6.4502,6.4563,6.444,6.4563,118374.93
2008-04-25 11:30:00,10.44,10.46,10.43,10.43,87064.155,6.4563,6.4687,6.4502,6.4502,87064.155
2008-04-25 11:35:00,10.44,10.44,10.42,10.42,50602.2525,6.4563,6.4563,6.444,6.444,50602.2525
2008-04-25 11:40:00,10.43,10.44,10.42,10.44,137262.3975,6.4502,6.4563,6.444,6.4563,137262.3975
2008-04-25 11:45:00,10.43,10.45,10.43,10.45,48885.21,6.4502,6.4625,6.4502,6.4625,48885.21
2008-04-25 11:50:00,10.45,10.47,10.44,10.47,103729.5675,6.4625,6.4749,6.4563,6.4749,103729.5675
2008-04-25 11:55:00,10.48,10.49,10.47,10.49,151200.7425,6.4811,6.4873,6.4749,6.4873,151200.7425
2008-04-25 12:00:00,10.48,10.49,10.47,10.47,109486.71,6.4811,6.4873,6.4749,6.4749,109486.71
2008-04-25 12:05:00,10.47,10.49,10.47,10.48,96760.395,6.4749,6.4873,6.4749,6.4811,96760.395
2008-04-25 12:10:00,10.48,10.51,10.48,10.5,53834.3325,6.4811,6.4996,6.4811,6.4934,53834.3325
2008-04-25 12:15:00,10.49,10.5,10.49,10.49,14544.36,6.4873,6.4934,6.4873,6.4873,14544.36
2008-04-25 12:20:00,10.5,10.51,10.48,10.5,136858.3875,6.4934,6.4996,6.4811,6.4934,136858.3875
2008-04-25 12:25:00,10.49,10.5,10.49,10.5,13736.34,6.4873,6.4934,6.4873,6.4934,13736.34
2008-04-25 12:30:00,10.49,10.52,10.48,10.48,123021.045,6.4873,6.5058,6.4811,6.4811,123021.045
2008-04-25 12:35:00,10.48,10.5,10.48,10.5,54339.345,6.4811,6.4934,6.4811,6.4934,54339.345
2008-04-25 12:40:00,10.51,10.51,10.5,10.5,16261.4025,6.4996,6.4996,6.4934,6.4934,16261.4025
2008-04-25 12:45:00,10.5,10.53,10.5,10.53,89892.225,6.4934,6.512,6.4934,6.512,89892.225
2008-04-25 12:50:00,10.53,10.53,10.5,10.51,140898.4875,6.512,6.512,6.4934,6.4996,140898.4875
2008-04-25 12:55:00,10.51,10.52,10.5,10.52,53935.335,6.4996,6.5058,6.4934,6.5058,53935.335
2008-04-25 13:00:00,10.51,10.53,10.51,10.53,42017.04,6.4996,6.512,6.4996,6.512,42017.04
2008-04-25 13:05:00,10.52,10.53,10.42,10.45,334823.2875,6.5058,6.512,6.444,6.4625,334823.2875
2008-04-25 13:10:00,10.45,10.47,10.45,10.46,186046.605,6.4625,6.4749,6.4625,6.4687,186046.605
2008-04-25 13:15:00,10.46,10.47,10.45,10.45,65449.62,6.4687,6.4749,6.4625,6.4625,65449.62
2008-04-25 13:20:00,10.45,10.46,10.45,10.45,13534.335,6.4625,6.4687,6.4625,6.4625,13534.335
2008-04-25 13:25:00,10.46,10.46,10.44,10.44,70499.745,6.4687,6.4687,6.4563,6.4563,70499.745
2008-04-25 13:30:00,10.44,10.49,10.44,10.48,270181.6875,6.4563,6.4873,6.4563,6.4811,270181.6875
2008-04-25 13:35:00,10.47,10.51,10.47,10.5,266141.5875,6.4749,6.4996,6.4749,6.4934,266141.5875
2008-04-25 13:40:00,10.5,10.51,10.49,10.5,69792.7275,6.4934,6.4996,6.4873,6.4934,69792.7275
2008-04-25 13:45:00,10.51,10.51,10.49,10.5,84539.0925,6.4996,6.4996,6.4873,6.4934,84539.0925
2008-04-25 13:50:00,10.51,10.52,10.49,10.49,51612.2775,6.4996,6.5058,6.4873,6.4873,51612.2775
2008-04-25 13:55:00,10.49,10.54,10.49,10.54,104234.58,6.4873,6.5182,6.4873,6.5182,104234.58
2008-04-25 14:00:00,10.54,10.55,10.52,10.53,65550.6225,6.5182,6.5244,6.5058,6.512,65550.6225
2008-04-25 14:05:00,10.52,10.53,10.52,10.53,25553.6325,6.5058,6.512,6.5058,6.512,25553.6325
2008-04-25 14:10:00,10.53,10.54,10.52,10.53,153018.7875,6.512,6.5182,6.5058,6.512,153018.7875
2008-04-25 14:15:00,10.53,10.54,10.52,10.54,91811.2725,6.512,6.5182,6.5058,6.5182,91811.2725
2008-04-25 14:20:00,10.54,10.54,10.53,10.53,32724.81,6.5182,6.5182,6.512,6.512,32724.81
2008-04-25 14:25:00,10.53,10.54,10.51,10.53,244729.0575,6.512,6.5182,6.4996,6.512,244729.0575
2008-04-25 14:30:00,10.53,10.53,10.5,10.52,158876.9325,6.512,6.512,6.4934,6.5058,158876.9325
2008-04-25 14:35:00,10.52,10.53,10.51,10.52,87569.1675,6.5058,6.512,6.4996,6.5058,87569.1675
2008-04-25 14:40:00,10.52,10.53,10.52,10.53,35754.885,6.5058,6.512,6.5058,6.512,35754.885
2008-04-25 14:45:00,10.53,10.53,10.5,10.51,153826.8075,6.512,6.512,6.4934,6.4996,153826.8075
2008-04-25 14:50:00,10.5,10.53,10.5,10.53,243416.025,6.4934,6.512,6.4934,6.512,243416.025
2008-04-25 14:55:00,10.53,10.53,10.52,10.53,68479.695,6.512,6.512,6.5058,6.512,68479.695
2008-04-25 15:00:00,10.53,10.55,10.52,10.54,73327.815,6.512,6.5244,6.5058,6.5182,73327.815
2008-04-25 15:05:00,10.53,10.57,10.53,10.57,176754.375,6.512,6.5367,6.512,6.5367,176754.375
2008-04-25 15:10:00,10.57,10.59,10.57,10.59,136555.38,6.5367,6.5491,6.5367,6.5491,136555.38
2008-04-25 15:15:00,10.59,10.6,10.58,10.6,158775.93,6.5491,6.5553,6.5429,6.5553,158775.93
2008-04-25 15:20:00,10.6,10.61,10.59,10.6,152412.7725,6.5553,6.5615,6.5491,6.5553,152412.7725
2008-04-25 15:25:00,10.59,10.6,10.58,10.59,68378.6925,6.5491,6.5553,6.5429,6.5491,68378.6925
2008-04-25 15:30:00,10.59,10.6,10.57,10.59,299674.4175,6.5491,6.5553,6.5367,6.5491,299674.4175
2008-04-25 15:35:00,10.59,10.6,10.57,10.57,149281.695,6.5491,6.5553,6.5367,6.5367,149281.695
2008-04-25 15:40:00,10.58,10.58,10.54,10.54,92215.2825,6.5429,6.5429,6.5182,6.5182,92215.2825
2008-04-25 15:45:00,10.55,10.56,10.54,10.56,170694.225,6.5244,6.5306,6.5182,6.5306,170694.225
2008-04-25 15:50:00,10.56,10.57,10.55,10.56,158270.9175,6.5306,6.5367,6.5244,6.5306,158270.9175
2008-04-25 15:55:00,10.57,10.63,10.56,10.61,657021.2625,6.5367,6.5738,6.5306,6.5615,657021.2625
2008-04-28 09:30:00,10.69,10.86,10.69,10.78,251193.2175,6.6109,6.7161,6.6109,6.6666,251193.2175
2008-04-28 09:35:00,10.78,10.78,10.74,10.76,375123.285,6.6666,6.6666,6.6419,6.6542,375123.285
2008-04-28 09:40:00,10.75,10.77,10.74,10.76,254728.305,6.6481,6.6604,6.6419,6.6542,254728.305
2008-04-28 09:45:00,10.76,10.8,10.76,10.8,166553.1225,6.6542,6.679,6.6542,6.679,166553.1225
2008-04-28 09:50:00,10.81,10.86,10.8,10.82,337247.3475,6.6852,6.7161,6.679,6.6913,337247.3475
2008-04-28 09:55:00,10.83,10.86,10.83,10.84,175946.355,6.6975,6.7161,6.6975,6.7037,175946.355
2008-04-28 10:00:00,10.84,10.86,10.82,10.85,235941.84,6.7037,6.7161,6.6913,6.7099,235941.84
2008-04-28 10:05:00,10.85,10.87,10.83,10.87,213216.2775,6.7099,6.7223,6.6975,6.7223,213216.2775
2008-04-28 10:10:00,10.86,10.89,10.86,10.88,253415.2725,6.7161,6.7346,6.7161,6.7284,253415.2725
2008-04-28 10:15:00,10.88,10.89,10.87,10.87,182309.5125,6.7284,6.7346,6.7223,6.7223,182309.5125
2008-04-28 10:20:00,10.87,10.88,10.8,10.82,348458.625,6.7223,6.7284,6.679,6.6913,348458.625
2008-04-28 10:25:00,10.83,10.84,10.81,10.82,133727.31,6.6975,6.7037,6.6852,6.6913,133727.31
2008-04-28 10:30:00,10.82,10.84,10.81,10.84,163624.05,6.6913,6.7037,6.6852,6.7037,163624.05
2008-04-28 10:35:00,10.84,10.84,10.81,10.81,96558.39,6.7037,6.7037,6.6852,6.6852,96558.39
2008-04-28 10:40:00,10.82,10.82,10.8,10.8,119687.9625,6.6913,6.6913,6.679,6.679,119687.9625
2008-04-28 10:45:00,10.81,10.81,10.79,10.79,60803.505,6.6852,6.6852,6.6728,6.6728,60803.505
2008-04-28 10:50:00,10.79,10.8,10.78,10.78,42825.06,6.6728,6.679,6.6666,6.6666,42825.06
2008-04-28 10:55:00,10.78,10.82,10.78,10.82,182814.525,6.6666,6.6913,6.6666,6.6913,182814.525
2008-04-28 11:00:00,10.82,10.83,10.8,10.81,130394.2275,6.6913,6.6975,6.679,6.6852,130394.2275
2008-04-28 11:05:00,10.8,10.81,10.78,10.78,96962.4,6.679,6.6852,6.6666,6.6666,96962.4
2008-04-28 11:10:00,10.79,10.79,10.77,10.77,103931.5725,6.6728,6.6728,6.6604,6.6604,103931.5725
2008-04-28 11:15:00,10.77,10.78,10.75,10.75,162715.0275,6.6604,6.6666,6.6481,6.6481,162715.0275
2008-04-28 11:20:00,10.75,10.79,10.75,10.77,179481.4425,6.6481,6.6728,6.6481,6.6604,179481.4425
2008-04-28 11:25:00,10.77,10.82,10.76,10.8,348963.6375,6.6604,6.6913,6.6542,6.679,348963.6375
2008-04-28 11:30:00,10.81,10.83,10.8,10.8,114738.84,6.6852,6.6975,6.679,6.679,114738.84
2008-04-28 11:35:00,10.8,10.81,10.78,10.79,59591.475,6.679,6.6852,6.6666,6.6728,59591.475
2008-04-28 11:40:00,10.79,10.79,10.78,10.78,58480.4475,6.6728,6.6728,6.6666,6.6666,58480.4475
2008-04-28 11:45:00,10.79,10.8,10.78,10.78,95043.3525,6.6728,6.679,6.6666,6.6666,95043.3525
2008-04-28 11:50:00,10.78,10.8,10.78,10.79,67469.67,6.6666,6.679,6.6666,6.6728,67469.67
2008-04-28 11:55:00,10.79,10.79,10.77,10.77,55147.365,6.6728,6.6728,6.6604,6.6604,55147.365
2008-04-28 12:00:00,10.77,10.78,10.76,10.77,92619.2925,6.6604,6.6666,6.6542,6.6604,92619.2925
2008-04-28 12:05:00,10.78,10.8,10.77,10.79,77367.915,6.6666,6.679,6.6604,6.6728,77367.915
2008-04-28 12:10:00,10.78,10.81,10.78,10.8,92619.2925,6.6666,6.6852,6.6666,6.679,92619.2925
2008-04-28 12:15:00,10.8,10.81,10.8,10.8,80700.9975,6.679,6.6852,6.679,6.679,80700.9975
2008-04-28 12:20:00,10.8,10.83,10.8,10.82,265838.58,6.679,6.6975,6.679,6.6913,265838.58
2008-04-28 12:25:00,10.82,10.83,10.82,10.82,305229.555,6.6913,6.6975,6.6913,6.6913,305229.555
2008-04-28 12:30:00,10.82,10.84,10.81,10.81,104739.5925,6.6913,6.7037,6.6852,6.6852,104739.5925
2008-04-28 12:35:00,10.82,10.82,10.81,10.81,12827.3175,6.6913,6.6913,6.6852,6.6852,12827.3175
2008-04-28 12:40:00,10.82,10.82,10.81,10.81,25553.6325,6.6913,6.6913,6.6852,6.6852,25553.6325
2008-04-28 12:45:00,10.82,10.82,10.81,10.82,19796.49,6.6913,6.6913,6.6852,6.6913,19796.49
2008-04-28 12:50:00,10.81,10.82,10.81,10.82,16362.405,6.6852,6.6913,6.6852,6.6913,16362.405
2008-04-28 12:55:00,10.81,10.82,10.81,10.81,123122.0475,6.6852,6.6913,6.6852,6.6852,123122.0475
2008-04-28 13:00:00,10.82,10.82,10.81,10.82,41310.0225,6.6913,6.6913,6.6852,6.6913,41310.0225
2008-04-28 13:05:00,10.82,10.82,10.81,10.82,37269.9225,6.6913,6.6913,6.6852,6.6913,37269.9225
2008-04-28 13:10:00,10.82,10.83,10.82,10.83,95245.3575,6.6913,6.6975,6.6913,6.6975,95245.3575
2008-04-28 13:15:00,10.82,10.85,10.82,10.84,269171.6625,6.6913,6.7099,6.6913,6.7037,269171.6625
2008-04-28 13:20:00,10.84,10.85,10.83,10.84,82014.03,6.7037,6.7099,6.6975,6.7037,82014.03
2008-04-28 13:25:00,10.84,10.85,10.83,10.84,44138.0925,6.7037,6.7099,6.6975,6.7037,44138.0925
2008-04-28 13:30:00,10.84,10.86,10.84,10.85,84236.085,6.7037,6.7161,6.7037,6.7099,84236.085
2008-04-28 13:35:00,10.86,10.86,10.85,10.86,39491.9775,6.7161,6.7161,6.7099,6.7161,39491.9775
2008-04-28 13:40:00,10.85,10.86,10.85,10.86,34643.8575,6.7099,6.7161,6.7099,6.7161,34643.8575
2008-04-28 13:45:00,10.85,10.86,10.85,10.86,27573.6825,6.7099,6.7161,6.7099,6.7161,27573.6825
2008-04-28 13:50:00,10.86,10.88,10.85,10.88,346337.5725,6.7161,6.7284,6.7099,6.7284,346337.5725
2008-04-28 13:55:00,10.87,10.88,10.86,10.86,33027.8175,6.7223,6.7284,6.7161,6.7161,33027.8175
2008-04-28 14:00:00,10.86,10.88,10.79,10.87,183218.535,6.7161,6.7284,6.6728,6.7223,183218.535
2008-04-28 14:05:00,10.87,10.87,10.86,10.86,49794.2325,6.7223,6.7223,6.7161,6.7161,49794.2325
2008-04-28 14:10:00,10.86,10.87,10.84,10.84,100194.48,6.7161,6.7223,6.7037,6.7037,100194.48
2008-04-28 14:15:00,10.84,10.85,10.83,10.83,23331.5775,6.7037,6.7099,6.6975,6.6975,23331.5775
2008-04-28 14:20:00,10.84,10.84,10.82,10.83,80094.9825,6.7037,6.7037,6.6913,6.6975,80094.9825
2008-04-28 14:25:00,10.82,10.83,10.8,10.8,123930.0675,6.6913,6.6975,6.679,6.679,123930.0675
2008-04-28 14:30:00,10.8,10.81,10.8,10.8,53127.315,6.679,6.6852,6.679,6.679,53127.315
2008-04-28 14:35:00,10.81,10.83,10.8,10.82,227457.63,6.6852,6.6975,6.679,6.6913,227457.63
2008-04-28 14:40:00,10.83,10.84,10.82,10.83,72721.8,6.6975,6.7037,6.6913,6.6975,72721.8
2008-04-28 14:45:00,10.82,10.83,10.82,10.82,43431.075,6.6913,6.6975,6.6913,6.6913,43431.075
2008-04-28 14:50:00,10.82,10.83,10.82,10.82,197560.89,6.6913,6.6975,6.6913,6.6913,197560.89
2008-04-28 14:55:00,10.83,10.84,10.82,10.83,76963.905,6.6975,6.7037,6.6913,6.6975,76963.905
2008-04-28 15:00:00,10.83,10.84,10.82,10.83,115748.865,6.6975,6.7037,6.6913,6.6975,115748.865
2008-04-28 15:05:00,10.83,10.84,10.81,10.81,464308.4925,6.6975,6.7037,6.6852,6.6852,464308.4925
2008-04-28 15:10:00,10.81,10.84,10.8,10.84,395121.78,6.6852,6.7037,6.679,6.7037,395121.78
2008-04-28 15:15:00,10.84,10.85,10.83,10.84,128576.1825,6.7037,6.7099,6.6975,6.7037,128576.1825
2008-04-28 15:20:00,10.85,10.85,10.84,10.85,41916.0375,6.7099,6.7099,6.7037,6.7099,41916.0375
2008-04-28 15:25:00,10.85,10.85,10.83,10.83,194328.81,6.7099,6.7099,6.6975,6.6975,194328.81
2008-04-28 15:30:00,10.84,10.84,10.83,10.83,107668.665,6.7037,6.7037,6.6975,6.6975,107668.665
2008-04-28 15:35:00,10.83,10.84,10.81,10.83,482387.94,6.6975,6.7037,6.6852,6.6975,482387.94
2008-04-28 15:40:00,10.83,10.83,10.82,10.83,144534.5775,6.6975,6.6975,6.6913,6.6975,144534.5775
2008-04-28 15:45:00,10.83,10.83,10.78,10.8,363204.99,6.6975,6.6975,6.6666,6.679,363204.99
2008-04-28 15:50:00,10.8,10.8,10.77,10.8,482892.9525,6.679,6.679,6.6604,6.679,482892.9525
2008-04-28 15:55:00,10.8,10.8,10.76,10.8,307249.605,6.679,6.679,6.6542,6.679,307249.605
2008-04-29 09:30:00,10.74,10.79,10.74,10.75,525617.01,6.6419,6.6728,6.6419,6.6481,525617.01
2008-04-29 09:35:00,10.75,10.8,10.72,10.78,477034.8075,6.6481,6.679,6.6295,6.6666,477034.8075
2008-04-29 09:40:00,10.78,10.78,10.72,10.72,282099.9825,6.6666,6.6666,6.6295,6.6295,282099.9825
2008-04-29 09:45:00,10.72,10.82,10.68,10.81,777214.2375,6.6295,6.6913,6.6048,6.6852,777214.2375
2008-04-29 09:50:00,10.81,10.81,10.75,10.76,224326.5525,6.6852,6.6852,6.6481,6.6542,224326.5525
2008-04-29 09:55:00,10.76,10.77,10.73,10.74,377648.3475,6.6542,6.6604,6.6357,6.6419,377648.3475
2008-04-29 10:00:00,10.75,10.82,10.75,10.81,606419.01,6.6481,6.6913,6.6481,6.6852,606419.01
2008-04-29 10:05:00,10.81,10.81,10.78,10.79,157159.89,6.6852,6.6852,6.6666,6.6728,157159.89
2008-04-29 10:10:00,10.79,10.8,10.72,10.73,204732.0675,6.6728,6.679,6.6295,6.6357,204732.0675
2008-04-29 10:15:00,10.72,10.76,10.71,10.76,157664.9025,6.6295,6.6542,6.6233,6.6542,157664.9025
2008-04-29 10:20:00,10.76,10.77,10.71,10.71,187662.645,6.6542,6.6604,6.6233,6.6233,187662.645
2008-04-29 10:25:00,10.71,10.72,10.66,10.71,198166.905,6.6233,6.6295,6.5924,6.6233,198166.905
2008-04-29 10:30:00,10.7,10.71,10.67,10.71,212206.2525,6.6171,6.6233,6.5986,6.6233,212206.2525
2008-04-29 10:35:00,10.71,10.74,10.7,10.72,293412.2625,6.6233,6.6419,6.6171,6.6295,293412.2625
2008-04-29 10:40:00,10.73,10.75,10.72,10.74,87367.1625,6.6357,6.6481,6.6295,6.6419,87367.1625
2008-04-29 10:45:00,10.75,10.76,10.73,10.75,225235.575,6.6481,6.6542,6.6357,6.6481,225235.575
2008-04-29 10:50:00,10.75,10.75,10.71,10.72,209176.1775,6.6481,6.6481,6.6233,6.6295,209176.1775
2008-04-29 10:55:00,10.72,10.74,10.71,10.73,114132.825,6.6295,6.6419,6.6233,6.6357,114132.825
2008-04-29 11:00:00,10.73,10.73,10.7,10.7,67873.68,6.6357,6.6357,6.6171,6.6171,67873.68
2008-04-29 11:05:00,10.7,10.73,10.7,10.72,45047.115,6.6171,6.6357,6.6171,6.6295,45047.115
2008-04-29 11:10:00,10.72,10.73,10.71,10.72,115445.8575,6.6295,6.6357,6.6233,6.6295,115445.8575
2008-04-29 11:15:00,10.72,10.74,10.72,10.74,111405.7575,6.6295,6.6419,6.6295,6.6419,111405.7575
2008-04-29 11:20:00,10.74,10.76,10.73,10.73,171199.2375,6.6419,6.6542,6.6357,6.6357,171199.2375
2008-04-29 11:25:00,10.73,10.78,10.73,10.77,581875.4025,6.6357,6.6666,6.6357,6.6604,581875.4025
2008-04-29 11:30:00,10.77,10.79,10.77,10.77,156452.8725,6.6604,6.6728,6.6604,6.6604,156452.8725
2008-04-29 11:35:00,10.77,10.8,10.77,10.8,145746.6075,6.6604,6.679,6.6604,6.679,145746.6075
2008-04-29 11:40:00,10.8,10.8,10.78,10.79,177663.3975,6.679,6.679,6.6666,6.6728,177663.3975
2008-04-29 11:45:00,10.78,10.79,10.77,10.77,87064.155,6.6666,6.6728,6.6604,6.6604,87064.155
2008-04-29 11:50:00,10.78,10.8,10.77,10.79,67974.6825,6.6666,6.679,6.6604,6.6728,67974.6825
2008-04-29 11:55:00,10.79,10.8,10.77,10.77,398656.8675,6.6728,6.679,6.6604,6.6604,398656.8675
2008-04-29 12:00:00,10.78,10.78,10.76,10.76,193924.8,6.6666,6.6666,6.6542,6.6542,193924.8
2008-04-29 12:05:00,10.76,10.77,10.75,10.75,108173.6775,6.6542,6.6604,6.6481,6.6481,108173.6775
2008-04-29 12:10:00,10.76,10.76,10.74,10.74,55046.3625,6.6542,6.6542,6.6419,6.6419,55046.3625
2008-04-29 12:15:00,10.74,10.76,10.74,10.75,66964.6575,6.6419,6.6542,6.6419,6.6481,66964.6575
2008-04-29 12:20:00,10.76,10.76,10.75,10.75,26058.645,6.6542,6.6542,6.6481,6.6481,26058.645
2008-04-29 12:25:00,10.76,10.79,10.75,10.78,203116.0275,6.6542,6.6728,6.6481,6.6666,203116.0275
2008-04-29 12:30:00,10.78,10.79,10.78,10.79,33431.8275,6.6666,6.6728,6.6666,6.6728,33431.8275
2008-04-29 12:35:00,10.79,10.8,10.78,10.8,72620.7975,6.6728,6.679,6.6666,6.679,72620.7975
2008-04-29 12:40:00,10.8,10.8,10.76,10.77,136454.3775,6.679,6.679,6.6542,6.6604,136454.3775
2008-04-29 12:45:00,10.76,10.78,10.73,10.78,242507.0025,6.6542,6.6666,6.6357,6.6666,242507.0025
2008-04-29 12:50:00,10.78,10.78,10.75,10.76,153321.795,6.6666,6.6666,6.6481,6.6542,153321.795
2008-04-29 12:55:00,10.76,10.76,10.75,10.76,58480.4475,6.6542,6.6542,6.6481,6.6542,58480.4475
2008-04-29 13:00:00,10.75,10.76,10.73,10.74,212105.25,6.6481,6.6542,6.6357,6.6419,212105.25
2008-04-29 13:05:00,10.75,10.76,10.74,10.76,84842.1,6.6481,6.6542,6.6419,6.6542,84842.1
2008-04-29 13:10:00,10.77,10.8,10.76,10.79,207358.1325,6.6604,6.679,6.6542,6.6728,207358.1325
2008-04-29 13:15:00,10.79,10.81,10.78,10.79,93730.32,6.6728,6.6852,6.6666,6.6728,93730.32
2008-04-29 13:20:00,10.8,10.82,10.79,10.79,181905.5025,6.679,6.6913,6.6728,6.6728,181905.5025
2008-04-29 13:25:00,10.79,10.8,10.79,10.8,70398.7425,6.6728,6.679,6.6728,6.679,70398.7425
2008-04-29 13:30:00,10.8,10.82,10.79,10.82,175037.3325,6.679,6.6913,6.6728,6.6913,175037.3325
2008-04-29 13:35:00,10.81,10.83,10.81,10.82,44239.095,6.6852,6.6975,6.6852,6.6913,44239.095
2008-04-29 13:40:00,10.83,10.83,10.79,10.79,145948.6125,6.6975,6.6975,6.6728,6.6728,145948.6125
2008-04-29 13:45:00,10.79,10.8,10.76,10.76,89286.21,6.6728,6.679,6.6542,6.6542,89286.21
2008-04-29 13:50:00,10.77,10.78,10.76,10.76,141201.495,6.6604,6.6666,6.6542,6.6542,141201.495
2008-04-29 13:55:00,10.76,10.78,10.76,10.77,80498.9925,6.6542,6.6666,6.6542,6.6604,80498.9925
2008-04-29 14:00:00,10.78,10.79,10.77,10.79,172512.27,6.6666,6.6728,6.6604,6.6728,172512.27
2008-04-29 14:05:00,10.8,10.8,10.79,10.79,68479.695,6.679,6.679,6.6728,6.6728,68479.695
2008-04-29 14:10:00,10.8,10.8,10.78,10.78,139989.465,6.679,6.679,6.6666,6.6666,139989.465
2008-04-29 14:15:00,10.79,10.8,10.77,10.78,205237.08,6.6728,6.679,6.6604,6.6666,205237.08
2008-04-29 14:20:00,10.79,10.82,10.78,10.81,141504.5025,6.6728,6.6913,6.6666,6.6852,141504.5025
2008-04-29 14:25:00,10.8,10.81,10.8,10.81,8989.2225,6.679,6.6852,6.679,6.6852,8989.2225
2008-04-29 14:30:00,10.8,10.8,10.76,10.77,161401.995,6.679,6.679,6.6542,6.6604,161401.995
2008-04-29 14:35:00,10.76,10.77,10.74,10.76,136353.375,6.6542,6.6604,6.6419,6.6542,136353.375
2008-04-29 14:40:00,10.77,10.78,10.76,10.77,141302.4975,6.6604,6.6666,6.6542,6.6604,141302.4975
2008-04-29 14:45:00,10.78,10.79,10.77,10.77,95447.3625,6.6666,6.6728,6.6604,6.6604,95447.3625
2008-04-29 14:50:00,10.77,10.79,10.77,10.78,99386.46,6.6604,6.6728,6.6604,6.6666,99386.46
2008-04-29 14:55:00,10.79,10.79,10.77,10.77,64641.6,6.6728,6.6728,6.6604,6.6604,64641.6
2008-04-29 15:00:00,10.78,10.78,10.76,10.76,136757.385,6.6666,6.6666,6.6542,6.6542,136757.385
2008-04-29 15:05:00,10.77,10.77,10.75,10.76,236749.86,6.6604,6.6604,6.6481,6.6542,236749.86
2008-04-29 15:10:00,10.77,10.77,10.74,10.75,147766.6575,6.6604,6.6604,6.6419,6.6481,147766.6575
2008-04-29 15:15:00,10.75,10.75,10.74,10.75,18281.4525,6.6481,6.6481,6.6419,6.6481,18281.4525
2008-04-29 15:20:00,10.75,10.75,10.71,10.72,294523.29,6.6481,6.6481,6.6233,6.6295,294523.29
2008-04-29 15:25:00,10.72,10.72,10.69,10.71,137969.415,6.6295,6.6295,6.6109,6.6233,137969.415
2008-04-29 15:30:00,10.7,10.72,10.69,10.72,246446.1,6.6171,6.6295,6.6109,6.6295,246446.1
2008-04-29 15:35:00,10.72,10.73,10.71,10.72,129384.2025,6.6295,6.6357,6.6233,6.6295,129384.2025
2008-04-29 15:40:00,10.73,10.74,10.72,10.74,96457.3875,6.6357,6.6419,6.6295,6.6419,96457.3875
2008-04-29 15:45:00,10.73,10.74,10.71,10.72,238365.9,6.6357,6.6419,6.6233,6.6295,238365.9
2008-04-29 15:50:00,10.72,10.74,10.72,10.74,274019.7825,6.6295,6.6419,6.6295,6.6419,274019.7825
2008-04-29 15:55:00,10.73,10.75,10.72,10.73,324824.04,6.6357,6.6481,6.6295,6.6357,324824.04
2008-04-30 09:30:00,10.82,10.94,10.82,10.87,542080.4175,6.6913,6.7656,6.6913,6.7223,542080.4175
2008-04-30 09:35:00,10.87,10.9,10.87,10.88,312400.7325,6.7223,6.7408,6.7223,6.7284,312400.7325
2008-04-30 09:40:00,10.88,10.95,10.88,10.95,309673.665,6.7284,6.7717,6.7284,6.7717,309673.665
2008-04-30 09:45:00,10.95,10.99,10.95,10.99,723581.91,6.7717,6.7965,6.7717,6.7965,723581.91
2008-04-30 09:50:00,10.98,11.01,10.98,11.0,289271.16,6.7903,6.8088,6.7903,6.8027,289271.16
2008-04-30 09:55:00,11.0,11.01,10.99,11.0,431684.685,6.8027,6.8088,6.7965,6.8027,431684.685
2008-04-30 10:00:00,10.99,11.02,10.99,11.02,127869.165,6.7965,6.815,6.7965,6.815,127869.165
2008-04-30 10:05:00,11.02,11.08,11.01,11.07,861450.3225,6.815,6.8521,6.8088,6.8459,861450.3225
2008-04-30 10:10:00,11.07,11.09,11.05,11.06,619347.33,6.8459,6.8583,6.8336,6.8398,619347.33
2008-04-30 10:15:00,11.06,11.07,11.02,11.03,202813.02,6.8398,6.8459,6.815,6.8212,202813.02
2008-04-30 10:20:00,11.03,11.07,11.02,11.07,303714.5175,6.8212,6.8459,6.815,6.8459,303714.5175
2008-04-30 10:25:00,11.06,11.08,11.06,11.07,202207.005,6.8398,6.8521,6.8398,6.8459,202207.005
2008-04-30 10:30:00,11.06,11.08,11.06,11.07,104133.5775,6.8398,6.8521,6.8398,6.8459,104133.5775
2008-04-30 10:35:00,11.07,11.07,11.04,11.05,459864.3825,6.8459,6.8459,6.8274,6.8336,459864.3825
2008-04-30 10:40:00,11.05,11.07,11.04,11.07,89488.215,6.8336,6.8459,6.8274,6.8459,89488.215
2008-04-30 10:45:00,11.06,11.07,11.05,11.07,89589.2175,6.8398,6.8459,6.8336,6.8459,89589.2175
2008-04-30 10:50:00,11.07,11.12,11.06,11.09,348559.6275,6.8459,6.8769,6.8398,6.8583,348559.6275
2008-04-30 10:55:00,11.09,11.11,11.08,11.09,147867.66,6.8583,6.8707,6.8521,6.8583,147867.66
2008-04-30 11:00:00,11.09,11.11,11.09,11.1,42219.045,6.8583,6.8707,6.8583,6.8645,42219.045
2008-04-30 11:05:00,11.11,11.13,11.1,11.11,308360.6325,6.8707,6.8831,6.8645,6.8707,308360.6325
2008-04-30 11:10:00,11.1,11.11,11.1,11.1,21412.53,6.8645,6.8707,6.8645,6.8645,21412.53
2008-04-30 11:15:00,11.11,11.13,11.1,11.13,87872.175,6.8707,6.8831,6.8645,6.8831,87872.175
2008-04-30 11:20:00,11.13,11.14,11.11,11.13,224932.5675,6.8831,6.8892,6.8707,6.8831,224932.5675
2008-04-30 11:25:00,11.13,11.14,11.11,11.14,280382.94,6.8831,6.8892,6.8707,6.8892,280382.94
2008-04-30 11:30:00,11.13,11.14,11.12,11.13,320480.9325,6.8831,6.8892,6.8769,6.8831,320480.9325
2008-04-30 11:35:00,11.14,11.16,11.13,11.13,218771.415,6.8892,6.9016,6.8831,6.8831,218771.415
2008-04-30 11:40:00,11.14,11.14,11.11,11.12,91306.26,6.8892,6.8892,6.8707,6.8769,91306.26
2008-04-30 11:45:00,11.12,11.12,11.08,11.11,339873.4125,6.8769,6.8769,6.8521,6.8707,339873.4125
2008-04-30 11:50:00,11.1,11.13,11.09,11.13,118879.9425,6.8645,6.8831,6.8583,6.8831,118879.9425
2008-04-30 11:55:00,11.12,11.14,11.12,11.13,46259.145,6.8769,6.8892,6.8769,6.8831,46259.145
2008-04-30 12:00:00,11.14,11.16,11.13,11.16,154634.8275,6.8892,6.9016,6.8831,6.9016,154634.8275
2008-04-30 12:05:00,11.16,11.18,11.15,11.18,186046.605,6.9016,6.914,6.8954,6.914,186046.605
2008-04-30 12:10:00,11.17,11.18,11.17,11.18,219680.4375,6.9078,6.914,6.9078,6.914,219680.4375
2008-04-30 12:15:00,11.18,11.18,11.17,11.18,104739.5925,6.914,6.914,6.9078,6.914,104739.5925
2008-04-30 12:20:00,11.18,11.19,11.15,11.15,244628.055,6.914,6.9202,6.8954,6.8954,244628.055
2008-04-30 12:25:00,11.16,11.16,11.15,11.16,27775.6875,6.9016,6.9016,6.8954,6.9016,27775.6875
2008-04-30 12:30:00,11.16,11.18,11.15,11.15,140898.4875,6.9016,6.914,6.8954,6.8954,140898.4875
2008-04-30 12:35:00,11.15,11.16,11.14,11.14,222306.5025,6.8954,6.9016,6.8892,6.8892,222306.5025
2008-04-30 12:40:00,11.14,11.16,11.13,11.16,119384.955,6.8892,6.9016,6.8831,6.9016,119384.955
2008-04-30 12:45:00,11.16,11.16,11.15,11.15,26765.6625,6.9016,6.9016,6.8954,6.8954,26765.6625
2008-04-30 12:50:00,11.16,11.17,11.15,11.17,38582.955,6.9016,6.9078,6.8954,6.9078,38582.955
2008-04-30 12:55:00,11.17,11.17,11.16,11.17,23028.57,6.9078,6.9078,6.9016,6.9078,23028.57
2008-04-30 13:00:00,11.17,11.17,11.16,11.17,24038.595,6.9078,6.9078,6.9016,6.9078,24038.595
2008-04-30 13:05:00,11.16,11.17,11.15,11.16,65550.6225,6.9016,6.9078,6.8954,6.9016,65550.6225
2008-04-30 13:10:00,11.15,11.16,11.15,11.16,90296.235,6.8954,6.9016,6.8954,6.9016,90296.235
2008-04-30 13:15:00,11.15,11.16,11.15,11.16,34340.85,6.8954,6.9016,6.8954,6.9016,34340.85
2008-04-30 13:20:00,11.16,11.16,11.14,11.15,65146.6125,6.9016,6.9016,6.8892,6.8954,65146.6125
2008-04-30 13:25:00,11.15,11.15,11.14,11.15,29088.72,6.8954,6.8954,6.8892,6.8954,29088.72
2008-04-30 13:30:00,11.15,11.15,11.14,11.15,51713.28,6.8954,6.8954,6.8892,6.8954,51713.28
2008-04-30 13:35:00,11.15,11.15,11.14,11.15,51612.2775,6.8954,6.8954,6.8892,6.8954,51612.2775
2008-04-30 13:40:00,11.15,11.15,11.14,11.15,64439.595,6.8954,6.8954,6.8892,6.8954,64439.595
2008-04-30 13:45:00,11.15,11.15,11.14,11.14,50400.2475,6.8954,6.8954,6.8892,6.8892,50400.2475
2008-04-30 13:50:00,11.15,11.15,11.12,11.12,115546.86,6.8954,6.8954,6.8769,6.8769,115546.86
2008-04-30 13:55:00,11.12,11.13,11.12,11.13,43734.0825,6.8769,6.8831,6.8769,6.8831,43734.0825
2008-04-30 14:00:00,11.13,11.15,11.13,11.15,132010.2675,6.8831,6.8954,6.8831,6.8954,132010.2675
2008-04-30 14:05:00,11.15,11.16,11.15,11.16,65449.62,6.8954,6.9016,6.8954,6.9016,65449.62
2008-04-30 14:10:00,11.15,11.16,11.13,11.13,78377.94,6.8954,6.9016,6.8831,6.8831,78377.94
2008-04-30 14:15:00,11.14,11.19,11.09,11.15,645001.965,6.8892,6.9202,6.8583,6.8954,645001.965
2008-04-30 14:20:00,11.15,11.18,11.1,11.18,654900.21,6.8954,6.914,6.8645,6.914,654900.21
2008-04-30 14:25:00,11.18,11.21,11.16,11.19,1020327.255,6.914,6.9325,6.9016,6.9202,1020327.255
2008-04-30 14:30:00,11.2,11.2,11.13,11.14,338156.37,6.9263,6.9263,6.8831,6.8892,338156.37
2008-04-30 14:35:00,11.15,11.15,11.12,11.14,124132.0725,6.8954,6.8954,6.8769,6.8892,124132.0725
2008-04-30 14:40:00,11.15,11.16,11.13,11.16,163927.0575,6.8954,6.9016,6.8831,6.9016,163927.0575
2008-04-30 14:45:00,11.16,11.18,11.15,11.17,268363.6425,6.9016,6.914,6.8954,6.9078,268363.6425
2008-04-30 14:50:00,11.17,11.18,11.12,11.12,211297.23,6.9078,6.914,6.8769,6.8769,211297.23
2008-04-30 14:55:00,11.12,11.15,11.12,11.13,465015.51,6.8769,6.8954,6.8769,6.8831,465015.51
2008-04-30 15:00:00,11.13,11.14,11.06,11.07,516223.7775,6.8831,6.8892,6.8398,6.8459,516223.7775
2008-04-30 15:05:00,11.07,11.14,11.07,11.13,401686.9425,6.8459,6.8892,6.8459,6.8831,401686.9425
2008-04-30 15:10:00,11.13,11.15,11.07,11.08,556119.765,6.8831,6.8954,6.8459,6.8521,556119.765
2008-04-30 15:15:00,11.08,11.13,11.07,11.13,253617.2775,6.8521,6.8831,6.8459,6.8831,253617.2775
2008-04-30 15:20:00,11.13,11.13,11.1,11.12,257152.365,6.8831,6.8831,6.8645,6.8769,257152.365
2008-04-30 15:25:00,11.11,11.12,11.08,11.12,304522.5375,6.8707,6.8769,6.8521,6.8769,304522.5375
2008-04-30 15:30:00,11.11,11.12,11.1,11.11,222912.5175,6.8707,6.8769,6.8645,6.8707,222912.5175
2008-04-30 15:35:00,11.12,11.13,11.1,11.12,382799.475,6.8769,6.8831,6.8645,6.8769,382799.475
2008-04-30 15:40:00,11.12,11.12,11.08,11.11,183420.54,6.8769,6.8769,6.8521,6.8707,183420.54
2008-04-30 15:45:00,11.11,11.12,11.09,11.09,205338.0825,6.8707,6.8769,6.8583,6.8583,205338.0825
2008-04-30 15:50:00,11.1,11.13,11.09,11.13,355427.7975,6.8645,6.8831,6.8583,6.8831,355427.7975
2008-04-30 15:55:00,11.12,11.13,11.08,11.11,499053.3525,6.8769,6.8831,6.8521,6.8707,499053.3525
2008-05-01 09:30:00,11.14,11.15,11.1,11.12,84943.1025,6.8892,6.8954,6.8645,6.8769,84943.1025
2008-05-01 09:35:00,11.12,11.14,11.07,11.1,104335.5825,6.8769,6.8892,6.8459,6.8645,104335.5825
2008-05-01 09:40:00,11.1,11.13,11.04,11.13,370881.18,6.8645,6.8831,6.8274,6.8831,370881.18
2008-05-01 09:45:00,11.13,11.22,11.13,11.14,288867.15,6.8831,6.9387,6.8831,6.8892,288867.15
2008-05-01 09:50:00,11.14,11.17,11.13,11.17,155846.8575,6.8892,6.9078,6.8831,6.9078,155846.8575
2008-05-01 09:55:00,11.17,11.17,11.13,11.14,209378.1825,6.9078,6.9078,6.8831,6.8892,209378.1825
2008-05-01 10:00:00,11.14,11.17,11.11,11.17,247254.12,6.8892,6.9078,6.8707,6.9078,247254.12
2008-05-01 10:05:00,11.17,11.17,11.12,11.15,118475.9325,6.9078,6.9078,6.8769,6.8954,118475.9325
2008-05-01 10:10:00,11.15,11.16,11.08,11.11,254526.3,6.8954,6.9016,6.8521,6.8707,254526.3
2008-05-01 10:15:00,11.11,11.13,11.09,11.13,174532.32,6.8707,6.8831,6.8583,6.8831,174532.32
2008-05-01 10:20:00,11.12,11.13,11.1,11.12,86054.13,6.8769,6.8831,6.8645,6.8769,86054.13
2008-05-01 10:25:00,11.12,11.15,11.12,11.15,114233.8275,6.8769,6.8954,6.8769,6.8954,114233.8275
2008-05-01 10:30:00,11.14,11.15,11.1,11.11,136252.3725,6.8892,6.8954,6.8645,6.8707,136252.3725
2008-05-01 10:35:00,11.12,11.14,11.1,11.14,95245.3575,6.8769,6.8892,6.8645,6.8892,95245.3575
2008-05-01 10:40:00,11.14,11.15,11.12,11.13,154129.815,6.8892,6.8954,6.8769,6.8831,154129.815
2008-05-01 10:45:00,11.13,11.15,11.09,11.09,346539.5775,6.8831,6.8954,6.8583,6.8583,346539.5775
2008-05-01 10:50:00,11.1,11.1,11.07,11.09,205540.0875,6.8645,6.8645,6.8459,6.8583,205540.0875
2008-05-01 10:55:00,11.1,11.13,11.1,11.12,66055.635,6.8645,6.8831,6.8645,6.8769,66055.635
2008-05-01 11:00:00,11.12,11.13,11.12,11.13,57470.4225,6.8769,6.8831,6.8769,6.8831,57470.4225
2008-05-01 11:05:00,11.13,11.15,11.12,11.15,189076.68,6.8831,6.8954,6.8769,6.8954,189076.68
2008-05-01 11:10:00,11.15,11.16,11.1,11.14,220993.47,6.8954,6.9016,6.8645,6.8892,220993.47
2008-05-01 11:15:00,11.14,11.15,11.14,11.15,56763.405,6.8892,6.8954,6.8892,6.8954,56763.405
2008-05-01 11:20:00,11.15,11.15,11.14,11.15,46360.1475,6.8954,6.8954,6.8892,6.8954,46360.1475
2008-05-01 11:25:00,11.15,11.15,11.14,11.15,175845.3525,6.8954,6.8954,6.8892,6.8954,175845.3525
2008-05-01 11:30:00,11.15,11.16,11.14,11.16,77670.9225,6.8954,6.9016,6.8892,6.9016,77670.9225
2008-05-01 11:35:00,11.15,11.16,11.14,11.15,59389.47,6.8954,6.9016,6.8892,6.8954,59389.47
2008-05-01 11:40:00,11.15,11.16,11.13,11.16,123728.0625,6.8954,6.9016,6.8831,6.9016,123728.0625
2008-05-01 11:45:00,11.15,11.16,11.15,11.16,75347.865,6.8954,6.9016,6.8954,6.9016,75347.865
2008-05-01 11:50:00,11.16,11.17,11.15,11.16,102719.5425,6.9016,6.9078,6.8954,6.9016,102719.5425
2008-05-01 11:55:00,11.15,11.17,11.14,11.15,85549.1175,6.8954,6.9078,6.8892,6.8954,85549.1175
2008-05-01 12:00:00,11.15,11.16,11.14,11.15,91508.265,6.8954,6.9016,6.8892,6.8954,91508.265
2008-05-01 12:05:00,11.14,11.15,11.13,11.14,67570.6725,6.8892,6.8954,6.8831,6.8892,67570.6725
2008-05-01 12:10:00,11.13,11.16,11.13,11.13,494104.23,6.8831,6.9016,6.8831,6.8831,494104.23
2008-05-01 12:15:00,11.13,11.16,11.13,11.15,349973.6625,6.8831,6.9016,6.8831,6.8954,349973.6625
2008-05-01 12:20:00,11.16,11.16,11.12,11.13,232002.7425,6.9016,6.9016,6.8769,6.8831,232002.7425
2008-05-01 12:25:00,11.13,11.14,11.13,11.14,168977.1825,6.8831,6.8892,6.8831,6.8892,168977.1825
2008-05-01 12:30:00,11.14,11.16,11.13,11.16,72721.8,6.8892,6.9016,6.8831,6.9016,72721.8
2008-05-01 12:35:00,11.16,11.16,11.15,11.16,125748.1125,6.9016,6.9016,6.8954,6.9016,125748.1125
2008-05-01 12:40:00,11.16,11.19,11.16,11.18,426028.545,6.9016,6.9202,6.9016,6.914,426028.545
2008-05-01 12:45:00,11.18,11.21,11.18,11.2,511678.665,6.914,6.9325,6.914,6.9263,511678.665
2008-05-01 12:50:00,11.2,11.23,11.19,11.23,262909.5075,6.9263,6.9449,6.9202,6.9449,262909.5075
2008-05-01 12:55:00,11.23,11.24,11.19,11.19,165139.0875,6.9449,6.9511,6.9202,6.9202,165139.0875
2008-05-01 13:00:00,11.19,11.21,11.18,11.18,259273.4175,6.9202,6.9325,6.914,6.914,259273.4175
2008-05-01 13:05:00,11.18,11.2,11.17,11.19,145342.5975,6.914,6.9263,6.9078,6.9202,145342.5975
2008-05-01 13:10:00,11.2,11.2,11.19,11.2,21210.525,6.9263,6.9263,6.9202,6.9263,21210.525
2008-05-01 13:15:00,11.2,11.21,11.19,11.2,214529.31,6.9263,6.9325,6.9202,6.9263,214529.31
2008-05-01 13:20:00,11.2,11.21,11.19,11.2,111102.75,6.9263,6.9325,6.9202,6.9263,111102.75
2008-05-01 13:25:00,11.2,11.21,11.18,11.19,121809.015,6.9263,6.9325,6.914,6.9202,121809.015
2008-05-01 13:30:00,11.19,11.19,11.18,11.19,101608.515,6.9202,6.9202,6.914,6.9202,101608.515
2008-05-01 13:35:00,11.19,11.2,11.18,11.19,264727.5525,6.9202,6.9263,6.914,6.9202,264727.5525
2008-05-01 13:40:00,11.2,11.21,11.18,11.2,162412.02,6.9263,6.9325,6.914,6.9263,162412.02
2008-05-01 13:45:00,11.2,11.21,11.16,11.16,168270.165,6.9263,6.9325,6.9016,6.9016,168270.165
2008-05-01 13:50:00,11.16,11.18,11.16,11.17,76862.9025,6.9016,6.914,6.9016,6.9078,76862.9025
2008-05-01 13:55:00,11.17,11.18,11.14,11.16,124536.0825,6.9078,6.914,6.8892,6.9016,124536.0825
2008-05-01 14:00:00,11.17,11.17,11.16,11.17,67469.67,6.9078,6.9078,6.9016,6.9078,67469.67
2008-05-01 14:05:00,11.17,11.22,11.16,11.19,455925.285,6.9078,6.9387,6.9016,6.9202,455925.285
2008-05-01 14:10:00,11.19,11.2,11.19,11.19,11918.295,6.9202,6.9263,6.9202,6.9202,11918.295
2008-05-01 14:15:00,11.19,11.21,11.19,11.19,47673.18,6.9202,6.9325,6.9202,6.9202,47673.18
2008-05-01 14:20:00,11.19,11.21,11.19,11.2,71004.7575,6.9202,6.9325,6.9202,6.9263,71004.7575
2008-05-01 14:25:00,11.2,11.21,11.16,11.16,189985.7025,6.9263,6.9325,6.9016,6.9016,189985.7025
2008-05-01 14:30:00,11.17,11.2,11.16,11.19,75044.8575,6.9078,6.9263,6.9016,6.9202,75044.8575
2008-05-01 14:35:00,11.2,11.21,11.2,11.21,89387.2125,6.9263,6.9325,6.9263,6.9325,89387.2125
2008-05-01 14:40:00,11.2,11.22,11.2,11.21,64237.59,6.9263,6.9387,6.9263,6.9325,64237.59
2008-05-01 14:45:00,11.22,11.24,11.21,11.23,315430.8075,6.9387,6.9511,6.9325,6.9449,315430.8075
2008-05-01 14:50:00,11.23,11.26,11.23,11.25,512183.6775,6.9449,6.9635,6.9449,6.9573,512183.6775
2008-05-01 14:55:00,11.24,11.24,11.21,11.21,171704.25,6.9511,6.9511,6.9325,6.9325,171704.25
2008-05-01 15:00:00,11.21,11.22,11.21,11.22,73327.815,6.9325,6.9387,6.9325,6.9387,73327.815
2008-05-01 15:05:00,11.21,11.22,11.19,11.2,259576.425,6.9325,6.9387,6.9202,6.9263,259576.425
2008-05-01 15:10:00,11.19,11.22,11.19,11.21,88579.1925,6.9202,6.9387,6.9202,6.9325,88579.1925
2008-05-01 15:15:00,11.21,11.22,11.21,11.22,40401.0,6.9325,6.9387,6.9325,6.9387,40401.0
2008-05-01 15:20:00,11.22,11.22,11.21,11.22,40198.995,6.9387,6.9387,6.9325,6.9387,40198.995
2008-05-01 15:25:00,11.21,11.22,11.16,11.18,249779.1825,6.9325,6.9387,6.9016,6.914,249779.1825
2008-05-01 15:30:00,11.18,11.19,11.16,11.16,134838.3375,6.914,6.9202,6.9016,6.9016,134838.3375
2008-05-01 15:35:00,11.16,11.18,11.16,11.17,104840.595,6.9016,6.914,6.9016,6.9078,104840.595
2008-05-01 15:40:00,11.18,11.21,11.16,11.16,544706.4825,6.914,6.9325,6.9016,6.9016,544706.4825
2008-05-01 15:45:00,11.16,11.18,11.15,11.18,243618.03,6.9016,6.914,6.8954,6.914,243618.03
2008-05-01 15:50:00,11.18,11.21,11.17,11.2,329066.145,6.914,6.9325,6.9078,6.9263,329066.145
2008-05-01 15:55:00,11.2,11.22,11.2,11.21,580461.3675,6.9263,6.9387,6.9263,6.9325,580461.3675
2008-05-02 09:30:00,11.26,11.26,11.17,11.22,404616.015,6.9635,6.9635,6.9078,6.9387,404616.015
2008-05-02 09:35:00,11.23,11.23,11.12,11.14,281594.97,6.9449,6.9449,6.8769,6.8892,281594.97
2008-05-02 09:40:00,11.15,11.19,11.14,11.18,191702.745,6.8954,6.9202,6.8892,6.914,191702.745
2008-05-02 09:45:00,11.18,11.2,11.14,11.16,330076.17,6.914,6.9263,6.8892,6.9016,330076.17
2008-05-02 09:50:00,11.16,11.17,11.15,11.15,63732.5775,6.9016,6.9078,6.8954,6.8954,63732.5775
2008-05-02 09:55:00,11.15,11.16,11.14,11.15,251496.225,6.8954,6.9016,6.8892,6.8954,251496.225
2008-05-02 10:00:00,11.15,11.18,11.15,11.17,143726.5575,6.8954,6.914,6.8954,6.9078,143726.5575
2008-05-02 10:05:00,11.18,11.19,11.17,11.17,101709.5175,6.914,6.9202,6.9078,6.9078,101709.5175
2008-05-02 10:10:00,11.18,11.18,11.16,11.16,85650.12,6.914,6.914,6.9016,6.9016,85650.12
2008-05-02 10:15:00,11.17,11.18,11.13,11.15,342499.4775,6.9078,6.914,6.8831,6.8954,342499.4775
2008-05-02 10:20:00,11.15,11.17,11.14,11.14,476832.8025,6.8954,6.9078,6.8892,6.8892,476832.8025
2008-05-02 10:25:00,11.14,11.16,11.12,11.14,341792.46,6.8892,6.9016,6.8769,6.8892,341792.46
2008-05-02 10:30:00,11.14,11.14,11.1,11.14,333914.265,6.8892,6.8892,6.8645,6.8892,333914.265
2008-05-02 10:35:00,11.13,11.14,11.07,11.07,408656.115,6.8831,6.8892,6.8459,6.8459,408656.115
2008-05-02 10:40:00,11.07,11.08,11.05,11.07,170290.215,6.8459,6.8521,6.8336,6.8459,170290.215
2008-05-02 10:45:00,11.07,11.1,11.06,11.09,315935.82,6.8459,6.8645,6.8398,6.8583,315935.82
2008-05-02 10:50:00,11.09,11.09,11.05,11.05,369265.14,6.8583,6.8583,6.8336,6.8336,369265.14
2008-05-02 10:55:00,11.05,11.05,11.04,11.04,151907.76,6.8336,6.8336,6.8274,6.8274,151907.76
2008-05-02 11:00:00,11.04,11.08,11.04,11.07,259475.4225,6.8274,6.8521,6.8274,6.8459,259475.4225
2008-05-02 11:05:00,11.07,11.11,11.06,11.09,182915.5275,6.8459,6.8707,6.8398,6.8583,182915.5275
2008-05-02 11:10:00,11.09,11.1,11.09,11.09,27270.675,6.8583,6.8645,6.8583,6.8583,27270.675
2008-05-02 11:15:00,11.09,11.11,11.09,11.09,72620.7975,6.8583,6.8707,6.8583,6.8583,72620.7975
2008-05-02 11:20:00,11.09,11.1,11.09,11.09,114536.835,6.8583,6.8645,6.8583,6.8583,114536.835
2008-05-02 11:25:00,11.09,11.1,11.06,11.06,174128.31,6.8583,6.8645,6.8398,6.8398,174128.31
2008-05-02 11:30:00,11.07,11.1,11.06,11.06,255435.3225,6.8459,6.8645,6.8398,6.8398,255435.3225
2008-05-02 11:35:00,11.07,11.09,11.05,11.06,478953.855,6.8459,6.8583,6.8336,6.8398,478953.855
2008-05-02 11:40:00,11.06,11.07,11.05,11.06,62520.5475,6.8398,6.8459,6.8336,6.8398,62520.5475
2008-05-02 11:45:00,11.07,11.08,11.06,11.07,36057.8925,6.8459,6.8521,6.8398,6.8459,36057.8925
2008-05-02 11:50:00,11.07,11.09,11.07,11.08,23533.5825,6.8459,6.8583,6.8459,6.8521,23533.5825
2008-05-02 11:55:00,11.09,11.09,11.08,11.08,31512.78,6.8583,6.8583,6.8521,6.8521,31512.78
2008-05-02 12:00:00,11.09,11.09,11.07,11.08,97366.41,6.8583,6.8583,6.8459,6.8521,97366.41
2008-05-02 12:05:00,11.08,11.08,11.06,11.07,232204.7475,6.8521,6.8521,6.8398,6.8459,232204.7475
2008-05-02 12:10:00,11.06,11.09,11.06,11.09,53834.3325,6.8398,6.8583,6.8398,6.8583,53834.3325
2008-05-02 12:15:00,11.09,11.1,11.08,11.09,107971.6725,6.8583,6.8645,6.8521,6.8583,107971.6725
2008-05-02 12:20:00,11.1,11.1,11.08,11.08,172411.2675,6.8645,6.8645,6.8521,6.8521,172411.2675
2008-05-02 12:25:00,11.08,11.1,11.08,11.1,47269.17,6.8521,6.8645,6.8521,6.8645,47269.17
2008-05-02 12:30:00,11.09,11.12,11.09,11.11,118677.9375,6.8583,6.8769,6.8583,6.8707,118677.9375
2008-05-02 12:35:00,11.11,11.12,11.07,11.08,372093.21,6.8707,6.8769,6.8459,6.8521,372093.21
2008-05-02 12:40:00,11.08,11.1,11.06,11.06,182208.51,6.8521,6.8645,6.8398,6.8398,182208.51
2008-05-02 12:45:00,11.07,11.08,11.06,11.07,139484.4525,6.8459,6.8521,6.8398,6.8459,139484.4525
2008-05-02 12:50:00,11.08,11.09,11.07,11.09,55248.3675,6.8521,6.8583,6.8459,6.8583,55248.3675
2008-05-02 12:55:00,11.09,11.09,11.07,11.08,281291.9625,6.8583,6.8583,6.8459,6.8521,281291.9625
2008-05-02 13:00:00,11.08,11.09,11.06,11.07,243820.035,6.8521,6.8583,6.8398,6.8459,243820.035
2008-05-02 13:05:00,11.07,11.07,11.05,11.05,198974.925,6.8459,6.8459,6.8336,6.8336,198974.925
2008-05-02 13:10:00,11.05,11.07,11.05,11.07,74438.8425,6.8336,6.8459,6.8336,6.8459,74438.8425
2008-05-02 13:15:00,11.07,11.07,11.05,11.06,159179.94,6.8459,6.8459,6.8336,6.8398,159179.94
2008-05-02 13:20:00,11.07,11.1,11.06,11.1,84236.085,6.8459,6.8645,6.8398,6.8645,84236.085
2008-05-02 13:25:00,11.1,11.11,11.1,11.1,95750.37,6.8645,6.8707,6.8645,6.8645,95750.37
2008-05-02 13:30:00,11.1,11.11,11.09,11.1,115546.86,6.8645,6.8707,6.8583,6.8645,115546.86
2008-05-02 13:35:00,11.09,11.1,11.09,11.09,34037.8425,6.8583,6.8645,6.8583,6.8583,34037.8425
2008-05-02 13:40:00,11.09,11.11,11.08,11.11,144029.565,6.8583,6.8707,6.8521,6.8707,144029.565
2008-05-02 13:45:00,11.11,11.14,11.1,11.13,66257.64,6.8707,6.8892,6.8645,6.8831,66257.64
2008-05-02 13:50:00,11.14,11.16,11.13,11.15,229275.675,6.8892,6.9016,6.8831,6.8954,229275.675
2008-05-02 13:55:00,11.15,11.16,11.12,11.13,130091.22,6.8954,6.9016,6.8769,6.8831,130091.22
2008-05-02 14:00:00,11.12,11.15,11.12,11.13,157967.91,6.8769,6.8954,6.8769,6.8831,157967.91
2008-05-02 14:05:00,11.13,11.13,11.09,11.1,76761.9,6.8831,6.8831,6.8583,6.8645,76761.9
2008-05-02 14:10:00,11.1,11.13,11.1,11.11,103931.5725,6.8645,6.8831,6.8645,6.8707,103931.5725
2008-05-02 14:15:00,11.1,11.11,11.09,11.09,85852.125,6.8645,6.8707,6.8583,6.8583,85852.125
2008-05-02 14:20:00,11.1,11.12,11.09,11.11,48784.2075,6.8645,6.8769,6.8583,6.8707,48784.2075
2008-05-02 14:25:00,11.11,11.12,11.11,11.11,16059.3975,6.8707,6.8769,6.8707,6.8707,16059.3975
2008-05-02 14:30:00,11.11,11.11,11.09,11.1,87973.1775,6.8707,6.8707,6.8583,6.8645,87973.1775
2008-05-02 14:35:00,11.11,11.13,11.1,11.12,81004.005,6.8707,6.8831,6.8645,6.8769,81004.005
2008-05-02 14:40:00,11.13,11.13,11.1,11.1,73327.815,6.8831,6.8831,6.8645,6.8645,73327.815
2008-05-02 14:45:00,11.1,11.13,11.1,11.13,52319.295,6.8645,6.8831,6.8645,6.8831,52319.295
2008-05-02 14:50:00,11.13,11.13,11.12,11.13,53127.315,6.8831,6.8831,6.8769,6.8831,53127.315
2008-05-02 14:55:00,11.13,11.13,11.12,11.12,36865.9125,6.8831,6.8831,6.8769,6.8769,36865.9125
2008-05-02 15:00:00,11.12,11.13,11.11,11.11,73630.8225,6.8769,6.8831,6.8707,6.8707,73630.8225
2008-05-02 15:05:00,11.11,11.12,11.1,11.1,57975.435,6.8707,6.8769,6.8645,6.8645,57975.435
2008-05-02 15:10:00,11.1,11.13,11.1,11.12,269676.675,6.8645,6.8831,6.8645,6.8769,269676.675
2008-05-02 15:15:00,11.13,11.13,11.12,11.12,96255.3825,6.8831,6.8831,6.8769,6.8769,96255.3825
2008-05-02 15:20:00,11.12,11.13,11.1,11.1,162210.015,6.8769,6.8831,6.8645,6.8645,162210.015
2008-05-02 15:25:00,11.1,11.11,11.08,11.1,313814.7675,6.8645,6.8707,6.8521,6.8645,313814.7675
2008-05-02 15:30:00,11.1,11.1,11.08,11.09,97265.4075,6.8645,6.8645,6.8521,6.8583,97265.4075
2008-05-02 15:35:00,11.09,11.1,11.08,11.1,151907.76,6.8583,6.8645,6.8521,6.8645,151907.76
2008-05-02 15:40:00,11.09,11.11,11.09,11.11,97164.405,6.8583,6.8707,6.8583,6.8707,97164.405
2008-05-02 15:45:00,11.11,11.11,11.1,11.11,100497.4875,6.8707,6.8707,6.8645,6.8707,100497.4875
2008-05-02 15:50:00,11.11,11.12,11.1,11.12,255031.3125,6.8707,6.8769,6.8645,6.8769,255031.3125
2008-05-02 15:55:00,11.12,11.17,11.11,11.16,356336.82,6.8769,6.9078,6.8707,6.9016,356336.82
2008-05-05 09:30:00,11.04,11.14,10.94,10.98,242507.0025,6.8274,6.8892,6.7656,6.7903,242507.0025
2008-05-05 09:35:00,10.99,11.01,10.97,10.99,158371.92,6.7965,6.8088,6.7841,6.7965,158371.92
2008-05-05 09:40:00,10.98,10.99,10.94,10.97,86660.145,6.7903,6.7965,6.7656,6.7841,86660.145
2008-05-05 09:45:00,10.98,11.02,10.98,11.0,78276.9375,6.7903,6.815,6.7903,6.8027,78276.9375
2008-05-05 09:50:00,11.01,11.03,11.0,11.02,101002.5,6.8088,6.8212,6.8027,6.815,101002.5
2008-05-05 09:55:00,11.02,11.04,11.01,11.03,79993.98,6.815,6.8274,6.8088,6.8212,79993.98
2008-05-05 10:00:00,11.03,11.07,11.02,11.06,197358.885,6.8212,6.8459,6.815,6.8398,197358.885
2008-05-05 10:05:00,11.06,11.1,11.06,11.09,146352.6225,6.8398,6.8645,6.8398,6.8583,146352.6225
2008-05-05 10:10:00,11.09,11.09,11.06,11.06,76660.8975,6.8583,6.8583,6.8398,6.8398,76660.8975
2008-05-05 10:15:00,11.07,11.07,11.02,11.03,135949.365,6.8459,6.8459,6.815,6.8212,135949.365
2008-05-05 10:20:00,11.03,11.04,11.01,11.02,132515.28,6.8212,6.8274,6.8088,6.815,132515.28
2008-05-05 10:25:00,11.02,11.02,10.99,11.0,78781.95,6.815,6.815,6.7965,6.8027,78781.95
2008-05-05 10:30:00,11.0,11.03,10.99,11.03,55955.385,6.8027,6.8212,6.7965,6.8212,55955.385
2008-05-05 10:35:00,11.02,11.03,11.01,11.01,40704.0075,6.815,6.8212,6.8088,6.8088,40704.0075
2008-05-05 10:40:00,11.02,11.02,11.0,11.01,43128.0675,6.815,6.815,6.8027,6.8088,43128.0675
2008-05-05 10:45:00,11.02,11.02,11.01,11.01,12423.3075,6.815,6.815,6.8088,6.8088,12423.3075
2008-05-05 10:50:00,11.01,11.02,11.0,11.0,52622.3025,6.8088,6.815,6.8027,6.8027,52622.3025
2008-05-05 10:55:00,11.0,11.01,10.98,10.99,243719.0325,6.8027,6.8088,6.7903,6.7965,243719.0325
2008-05-05 11:00:00,10.99,11.0,10.98,11.0,56763.405,6.7965,6.8027,6.7903,6.8027,56763.405
2008-05-05 11:05:00,11.0,11.01,10.99,10.99,54541.35,6.8027,6.8088,6.7965,6.7965,54541.35
2008-05-05 11:10:00,11.0,11.02,10.99,11.02,41815.035,6.8027,6.815,6.7965,6.815,41815.035
2008-05-05 11:15:00,11.02,11.02,11.0,11.02,91407.2625,6.815,6.815,6.8027,6.815,91407.2625
2008-05-05 11:20:00,11.02,11.02,11.0,11.01,87468.165,6.815,6.815,6.8027,6.8088,87468.165
2008-05-05 11:25:00,11.01,11.01,11.0,11.0,3939.0975,6.8088,6.8088,6.8027,6.8027,3939.0975
2008-05-05 11:30:00,11.01,11.03,11.0,11.03,49592.2275,6.8088,6.8212,6.8027,6.8212,49592.2275
2008-05-05 11:35:00,11.03,11.03,11.0,11.01,202914.0225,6.8212,6.8212,6.8027,6.8088,202914.0225
2008-05-05 11:40:00,11.01,11.02,11.0,11.01,67671.675,6.8088,6.815,6.8027,6.8088,67671.675
2008-05-05 11:45:00,11.02,11.02,11.01,11.02,11615.2875,6.815,6.815,6.8088,6.815,11615.2875
2008-05-05 11:50:00,11.02,11.03,11.01,11.02,29997.7425,6.815,6.8212,6.8088,6.815,29997.7425
2008-05-05 11:55:00,11.02,11.02,11.01,11.01,3737.0925,6.815,6.815,6.8088,6.8088,3737.0925
2008-05-05 12:00:00,11.02,11.02,11.01,11.01,14140.35,6.815,6.815,6.8088,6.8088,14140.35
2008-05-05 12:05:00,11.02,11.04,11.02,11.02,101709.5175,6.815,6.8274,6.815,6.815,101709.5175
2008-05-05 12:10:00,11.01,11.04,11.01,11.03,70701.75,6.8088,6.8274,6.8088,6.8212,70701.75
2008-05-05 12:15:00,11.03,11.03,11.01,11.02,90801.2475,6.8212,6.8212,6.8088,6.815,90801.2475
2008-05-05 12:20:00,11.01,11.02,11.0,11.0,16463.4075,6.8088,6.815,6.8027,6.8027,16463.4075
2008-05-05 12:25:00,11.01,11.01,11.0,11.0,16564.41,6.8088,6.8088,6.8027,6.8027,16564.41
2008-05-05 12:30:00,11.0,11.02,11.0,11.02,83125.0575,6.8027,6.815,6.8027,6.815,83125.0575
2008-05-05 12:35:00,11.02,11.03,11.02,11.03,46865.16,6.815,6.8212,6.815,6.8212,46865.16
2008-05-05 12:40:00,11.03,11.04,11.02,11.03,59692.4775,6.8212,6.8274,6.815,6.8212,59692.4775
2008-05-05 12:45:00,11.03,11.04,11.01,11.03,157967.91,6.8212,6.8274,6.8088,6.8212,157967.91
2008-05-05 12:50:00,11.03,11.04,11.03,11.04,52218.2925,6.8212,6.8274,6.8212,6.8274,52218.2925
2008-05-05 12:55:00,11.03,11.04,11.03,11.04,7676.19,6.8212,6.8274,6.8212,6.8274,7676.19
2008-05-05 13:00:00,11.04,11.04,11.03,11.03,24543.6075,6.8274,6.8274,6.8212,6.8212,24543.6075
2008-05-05 13:05:00,11.04,11.05,11.03,11.03,97871.4225,6.8274,6.8336,6.8212,6.8212,97871.4225
2008-05-05 13:10:00,11.03,11.04,11.02,11.02,39996.99,6.8212,6.8274,6.815,6.815,39996.99
2008-05-05 13:15:00,11.02,11.03,11.01,11.01,31209.7725,6.815,6.8212,6.8088,6.8088,31209.7725
2008-05-05 13:20:00,11.01,11.02,11.01,11.01,7171.1775,6.8088,6.815,6.8088,6.8088,7171.1775
2008-05-05 13:25:00,11.01,11.02,11.01,11.02,30805.7625,6.8088,6.815,6.8088,6.815,30805.7625
2008-05-05 13:30:00,11.01,11.04,11.01,11.03,160694.9775,6.8088,6.8274,6.8088,6.8212,160694.9775
2008-05-05 13:35:00,11.03,11.05,11.03,11.04,81610.02,6.8212,6.8336,6.8212,6.8274,81610.02
2008-05-05 13:40:00,11.04,11.06,11.03,11.06,59389.47,6.8274,6.8398,6.8212,6.8398,59389.47
2008-05-05 13:45:00,11.06,11.07,11.04,11.04,230790.7125,6.8398,6.8459,6.8274,6.8274,230790.7125
2008-05-05 13:50:00,11.05,11.05,11.01,11.02,169785.2025,6.8336,6.8336,6.8088,6.815,169785.2025
2008-05-05 13:55:00,11.02,11.02,11.0,11.0,56864.4075,6.815,6.815,6.8027,6.8027,56864.4075
2008-05-05 14:00:00,11.01,11.02,11.0,11.02,144837.585,6.8088,6.815,6.8027,6.815,144837.585
2008-05-05 14:05:00,11.02,11.03,11.01,11.03,33633.8325,6.815,6.8212,6.8088,6.8212,33633.8325
2008-05-05 14:10:00,11.03,11.03,11.02,11.03,48582.2025,6.8212,6.8212,6.815,6.8212,48582.2025
2008-05-05 14:15:00,11.03,11.04,11.02,11.04,88074.18,6.8212,6.8274,6.815,6.8274,88074.18
2008-05-05 14:20:00,11.04,11.04,11.03,11.03,67873.68,6.8274,6.8274,6.8212,6.8212,67873.68
2008-05-05 14:25:00,11.03,11.04,11.03,11.04,9090.225,6.8212,6.8274,6.8212,6.8274,9090.225
2008-05-05 14:30:00,11.03,11.04,11.03,11.03,21412.53,6.8212,6.8274,6.8212,6.8212,21412.53
2008-05-05 14:35:00,11.04,11.04,11.02,11.02,79892.9775,6.8274,6.8274,6.815,6.815,79892.9775
2008-05-05 14:40:00,11.02,11.03,11.02,11.03,138373.425,6.815,6.8212,6.815,6.8212,138373.425
2008-05-05 14:45:00,11.02,11.04,11.02,11.03,82721.0475,6.815,6.8274,6.815,6.8212,82721.0475
2008-05-05 14:50:00,11.03,11.04,11.03,11.04,121708.0125,6.8212,6.8274,6.8212,6.8274,121708.0125
2008-05-05 14:55:00,11.04,11.04,11.02,11.03,65550.6225,6.8274,6.8274,6.815,6.8212,65550.6225
2008-05-05 15:00:00,11.03,11.05,11.03,11.05,150796.7325,6.8212,6.8336,6.8212,6.8336,150796.7325
2008-05-05 15:05:00,11.05,11.05,11.04,11.05,54844.3575,6.8336,6.8336,6.8274,6.8336,54844.3575
2008-05-05 15:10:00,11.05,11.06,11.05,11.05,114435.8325,6.8336,6.8398,6.8336,6.8336,114435.8325
2008-05-05 15:15:00,11.04,11.05,11.04,11.04,77266.9125,6.8274,6.8336,6.8274,6.8274,77266.9125
2008-05-05 15:20:00,11.05,11.05,11.03,11.04,177966.405,6.8336,6.8336,6.8212,6.8274,177966.405
2008-05-05 15:25:00,11.04,11.04,11.03,11.03,16665.4125,6.8274,6.8274,6.8212,6.8212,16665.4125
2008-05-05 15:30:00,11.04,11.04,11.03,11.03,39592.98,6.8274,6.8274,6.8212,6.8212,39592.98
2008-05-05 15:35:00,11.03,11.04,11.03,11.03,47976.1875,6.8212,6.8274,6.8212,6.8212,47976.1875
2008-05-05 15:40:00,11.04,11.04,11.03,11.04,142413.525,6.8274,6.8274,6.8212,6.8274,142413.525
2008-05-05 15:45:00,11.04,11.04,11.03,11.04,184228.56,6.8274,6.8274,6.8212,6.8274,184228.56
2008-05-05 15:50:00,11.04,11.04,11.03,11.03,157361.895,6.8274,6.8274,6.8212,6.8212,157361.895
2008-05-05 15:55:00,11.03,11.04,11.03,11.03,212610.2625,6.8212,6.8274,6.8212,6.8212,212610.2625
2008-05-06 09:30:00,10.99,11.02,10.96,11.0,252506.25,6.7965,6.815,6.7779,6.8027,252506.25
2008-05-06 09:35:00,10.99,11.03,10.99,10.99,108779.6925,6.7965,6.8212,6.7965,6.7965,108779.6925
2008-05-06 09:40:00,10.99,11.05,10.98,11.05,202308.0075,6.7965,6.8336,6.7903,6.8336,202308.0075
2008-05-06 09:45:00,11.05,11.06,11.01,11.03,409767.1425,6.8336,6.8398,6.8088,6.8212,409767.1425
2008-05-06 09:50:00,11.03,11.06,11.03,11.04,178370.415,6.8212,6.8398,6.8212,6.8274,178370.415
2008-05-06 09:55:00,11.04,11.06,11.04,11.06,40906.0125,6.8274,6.8398,6.8274,6.8398,40906.0125
2008-05-06 10:00:00,11.05,11.09,11.05,11.09,124536.0825,6.8336,6.8583,6.8336,6.8583,124536.0825
2008-05-06 10:05:00,11.08,11.1,11.07,11.09,210489.21,6.8521,6.8645,6.8459,6.8583,210489.21
2008-05-06 10:10:00,11.09,11.11,11.07,11.08,158573.925,6.8583,6.8707,6.8459,6.8521,158573.925
2008-05-06 10:15:00,11.08,11.1,11.08,11.09,94033.3275,6.8521,6.8645,6.8521,6.8583,94033.3275
2008-05-06 10:20:00,11.1,11.12,11.09,11.1,188874.675,6.8645,6.8769,6.8583,6.8645,188874.675
2008-05-06 10:25:00,11.1,11.13,11.09,11.11,107163.6525,6.8645,6.8831,6.8583,6.8707,107163.6525
2008-05-06 10:30:00,11.11,11.11,11.08,11.09,103224.555,6.8707,6.8707,6.8521,6.8583,103224.555
2008-05-06 10:35:00,11.09,11.13,11.08,11.13,468853.605,6.8583,6.8831,6.8521,6.8831,468853.605
2008-05-06 10:40:00,11.13,11.17,11.13,11.16,375830.3025,6.8831,6.9078,6.8831,6.9016,375830.3025
2008-05-06 10:45:00,11.16,11.19,11.15,11.19,171704.25,6.9016,6.9202,6.8954,6.9202,171704.25
2008-05-06 10:50:00,11.19,11.2,11.18,11.2,323410.005,6.9202,6.9263,6.914,6.9263,323410.005
2008-05-06 10:55:00,11.19,11.2,11.17,11.19,167462.145,6.9202,6.9263,6.9078,6.9202,167462.145
2008-05-06 11:00:00,11.19,11.2,11.16,11.16,177158.385,6.9202,6.9263,6.9016,6.9016,177158.385
2008-05-06 11:05:00,11.16,11.18,11.14,11.15,144130.5675,6.9016,6.914,6.8892,6.8954,144130.5675
2008-05-06 11:10:00,11.15,11.19,11.14,11.17,217559.385,6.8954,6.9202,6.8892,6.9078,217559.385
2008-05-06 11:15:00,11.17,11.17,11.13,11.13,182915.5275,6.9078,6.9078,6.8831,6.8831,182915.5275
2008-05-06 11:20:00,11.13,11.14,11.11,11.11,104436.585,6.8831,6.8892,6.8707,6.8707,104436.585
2008-05-06 11:25:00,11.12,11.15,11.11,11.15,140494.4775,6.8769,6.8954,6.8707,6.8954,140494.4775
2008-05-06 11:30:00,11.15,11.17,11.14,11.14,187258.635,6.8954,6.9078,6.8892,6.8892,187258.635
2008-05-06 11:35:00,11.15,11.15,11.13,11.13,57773.43,6.8954,6.8954,6.8831,6.8831,57773.43
2008-05-06 11:40:00,11.14,11.14,11.12,11.12,90700.245,6.8892,6.8892,6.8769,6.8769,90700.245
2008-05-06 11:45:00,11.13,11.13,11.12,11.12,24947.6175,6.8831,6.8831,6.8769,6.8769,24947.6175
2008-05-06 11:50:00,11.13,11.16,11.13,11.14,420675.4125,6.8831,6.9016,6.8831,6.8892,420675.4125
2008-05-06 11:55:00,11.15,11.15,11.12,11.14,181097.4825,6.8954,6.8954,6.8769,6.8892,181097.4825
2008-05-06 12:00:00,11.14,11.2,11.14,11.17,261192.465,6.8892,6.9263,6.8892,6.9078,261192.465
2008-05-06 12:05:00,11.18,11.22,11.18,11.2,192813.7725,6.914,6.9387,6.914,6.9263,192813.7725
2008-05-06 12:10:00,11.21,11.22,11.2,11.2,210186.2025,6.9325,6.9387,6.9263,6.9263,210186.2025
2008-05-06 12:15:00,11.2,11.23,11.19,11.23,76054.8825,6.9263,6.9449,6.9202,6.9449,76054.8825
2008-05-06 12:20:00,11.23,11.25,11.21,11.24,221397.48,6.9449,6.9573,6.9325,6.9511,221397.48
2008-05-06 12:25:00,11.23,11.24,11.23,11.24,69085.71,6.9449,6.9511,6.9449,6.9511,69085.71
2008-05-06 12:30:00,11.24,11.24,11.21,11.22,93730.32,6.9511,6.9511,6.9325,6.9387,93730.32
2008-05-06 12:35:00,11.21,11.22,11.21,11.22,80498.9925,6.9325,6.9387,6.9325,6.9387,80498.9925
2008-05-06 12:40:00,11.22,11.25,11.21,11.25,81913.0275,6.9387,6.9573,6.9325,6.9573,81913.0275
2008-05-06 12:45:00,11.24,11.28,11.24,11.26,470065.635,6.9511,6.9758,6.9511,6.9635,470065.635
2008-05-06 12:50:00,11.26,11.29,11.25,11.28,213418.2825,6.9635,6.982,6.9573,6.9758,213418.2825
2008-05-06 12:55:00,11.28,11.28,11.27,11.28,143322.5475,6.9758,6.9758,6.9696,6.9758,143322.5475
2008-05-06 13:00:00,11.28,11.28,11.27,11.27,72620.7975,6.9758,6.9758,6.9696,6.9696,72620.7975
2008-05-06 13:05:00,11.28,11.29,11.27,11.28,126556.1325,6.9758,6.982,6.9696,6.9758,126556.1325
2008-05-06 13:10:00,11.29,11.31,11.28,11.3,208065.15,6.982,6.9944,6.9758,6.9882,208065.15
2008-05-06 13:15:00,11.31,11.31,11.27,11.3,404616.015,6.9944,6.9944,6.9696,6.9882,404616.015
2008-05-06 13:20:00,11.3,11.3,11.29,11.3,16564.41,6.9882,6.9882,6.982,6.9882,16564.41
2008-05-06 13:25:00,11.29,11.29,11.26,11.27,275231.8125,6.982,6.982,6.9635,6.9696,275231.8125
2008-05-06 13:30:00,11.27,11.28,11.26,11.27,119990.97,6.9696,6.9758,6.9635,6.9696,119990.97
2008-05-06 13:35:00,11.28,11.32,11.28,11.32,238870.9125,6.9758,7.0006,6.9758,7.0006,238870.9125
2008-05-06 13:40:00,11.32,11.33,11.31,11.32,254829.3075,7.0006,7.0067,6.9944,7.0006,254829.3075
2008-05-06 13:45:00,11.32,11.33,11.31,11.33,169482.195,7.0006,7.0067,6.9944,7.0067,169482.195
2008-05-06 13:50:00,11.32,11.33,11.3,11.33,240587.955,7.0006,7.0067,6.9882,7.0067,240587.955
2008-05-06 13:55:00,11.32,11.34,11.32,11.33,261293.4675,7.0006,7.0129,7.0006,7.0067,261293.4675
2008-05-06 14:00:00,11.33,11.34,11.31,11.31,374214.2625,7.0067,7.0129,6.9944,6.9944,374214.2625
2008-05-06 14:05:00,11.32,11.32,11.3,11.31,253415.2725,7.0006,7.0006,6.9882,6.9944,253415.2725
2008-05-06 14:10:00,11.31,11.32,11.3,11.31,174835.3275,6.9944,7.0006,6.9882,6.9944,174835.3275
2008-05-06 14:15:00,11.32,11.33,11.3,11.31,221700.4875,7.0006,7.0067,6.9882,6.9944,221700.4875
2008-05-06 14:20:00,11.32,11.32,11.3,11.32,129384.2025,7.0006,7.0006,6.9882,7.0006,129384.2025
2008-05-06 14:25:00,11.32,11.37,11.32,11.36,389667.645,7.0006,7.0315,7.0006,7.0253,389667.645
2008-05-06 14:30:00,11.35,11.37,11.34,11.36,245941.0875,7.0191,7.0315,7.0129,7.0253,245941.0875
2008-05-06 14:35:00,11.37,11.38,11.35,11.35,228669.66,7.0315,7.0377,7.0191,7.0191,228669.66
2008-05-06 14:40:00,11.35,11.36,11.33,11.35,107163.6525,7.0191,7.0253,7.0067,7.0191,107163.6525
2008-05-06 14:45:00,11.34,11.37,11.34,11.36,221902.4925,7.0129,7.0315,7.0129,7.0253,221902.4925
2008-05-06 14:50:00,11.37,11.39,11.36,11.38,231194.7225,7.0315,7.0438,7.0253,7.0377,231194.7225
2008-05-06 14:55:00,11.38,11.41,11.38,11.4,319975.92,7.0377,7.0562,7.0377,7.05,319975.92
2008-05-06 15:00:00,11.41,11.41,11.38,11.38,395323.785,7.0562,7.0562,7.0377,7.0377,395323.785
2008-05-06 15:05:00,11.38,11.39,11.37,11.38,396333.81,7.0377,7.0438,7.0315,7.0377,396333.81
2008-05-06 15:10:00,11.39,11.4,11.38,11.38,219478.4325,7.0438,7.05,7.0377,7.0377,219478.4325
2008-05-06 15:15:00,11.38,11.39,11.36,11.37,243315.0225,7.0377,7.0438,7.0253,7.0315,243315.0225
2008-05-06 15:20:00,11.36,11.39,11.36,11.37,251092.215,7.0253,7.0438,7.0253,7.0315,251092.215
2008-05-06 15:25:00,11.38,11.4,11.37,11.37,208065.15,7.0377,7.05,7.0315,7.0315,208065.15
2008-05-06 15:30:00,11.38,11.41,11.37,11.41,437340.825,7.0377,7.0562,7.0315,7.0562,437340.825
2008-05-06 15:35:00,11.41,11.41,11.38,11.39,759538.8,7.0562,7.0562,7.0377,7.0438,759538.8
2008-05-06 15:40:00,11.39,11.39,11.36,11.36,235335.825,7.0438,7.0438,7.0253,7.0253,235335.825
2008-05-06 15:45:00,11.36,11.38,11.33,11.37,714592.6875,7.0253,7.0377,7.0067,7.0315,714592.6875
2008-05-06 15:50:00,11.38,11.39,11.36,11.36,356235.8175,7.0377,7.0438,7.0253,7.0253,356235.8175
2008-05-06 15:55:00,11.36,11.4,11.36,11.39,746105.4675,7.0253,7.05,7.0253,7.0438,746105.4675
2008-05-07 09:30:00,11.29,11.29,11.17,11.19,431280.675,6.982,6.982,6.9078,6.9202,431280.675
2008-05-07 09:35:00,11.19,11.21,11.18,11.19,169886.205,6.9202,6.9325,6.914,6.9202,169886.205
2008-05-07 09:40:00,11.19,11.19,11.16,11.18,124031.07,6.9202,6.9202,6.9016,6.914,124031.07
2008-05-07 09:45:00,11.17,11.24,11.17,11.23,177562.395,6.9078,6.9511,6.9078,6.9449,177562.395
2008-05-07 09:50:00,11.23,11.24,11.22,11.22,146655.63,6.9449,6.9511,6.9387,6.9387,146655.63
2008-05-07 09:55:00,11.22,11.25,11.22,11.25,176148.36,6.9387,6.9573,6.9387,6.9573,176148.36
2008-05-07 10:00:00,11.25,11.26,11.23,11.23,234022.7925,6.9573,6.9635,6.9449,6.9449,234022.7925
2008-05-07 10:05:00,11.23,11.24,11.22,11.23,128172.1725,6.9449,6.9511,6.9387,6.9449,128172.1725
2008-05-07 10:10:00,11.23,11.26,11.23,11.24,144231.57,6.9449,6.9635,6.9449,6.9511,144231.57
2008-05-07 10:15:00,11.24,11.24,11.22,11.24,53329.32,6.9511,6.9511,6.9387,6.9511,53329.32
2008-05-07 10:20:00,11.23,11.24,11.22,11.22,27876.69,6.9449,6.9511,6.9387,6.9387,27876.69
2008-05-07 10:25:00,11.22,11.24,11.22,11.23,48077.19,6.9387,6.9511,6.9387,6.9449,48077.19
2008-05-07 10:30:00,11.23,11.26,11.22,11.25,174633.3225,6.9449,6.9635,6.9387,6.9573,174633.3225
2008-05-07 10:35:00,11.26,11.27,11.25,11.27,142918.5375,6.9635,6.9696,6.9573,6.9696,142918.5375
2008-05-07 10:40:00,11.27,11.29,11.25,11.28,279776.925,6.9696,6.982,6.9573,6.9758,279776.925
2008-05-07 10:45:00,11.28,11.29,11.26,11.27,88175.1825,6.9758,6.982,6.9635,6.9696,88175.1825
2008-05-07 10:50:00,11.26,11.27,11.25,11.25,67772.6775,6.9635,6.9696,6.9573,6.9573,67772.6775
2008-05-07 10:55:00,11.25,11.26,11.23,11.23,128071.17,6.9573,6.9635,6.9449,6.9449,128071.17
2008-05-07 11:00:00,11.23,11.24,11.22,11.23,132717.285,6.9449,6.9511,6.9387,6.9449,132717.285
2008-05-07 11:05:00,11.24,11.25,11.23,11.25,101002.5,6.9511,6.9573,6.9449,6.9573,101002.5
2008-05-07 11:10:00,11.25,11.25,11.23,11.24,39087.9675,6.9573,6.9573,6.9449,6.9511,39087.9675
2008-05-07 11:15:00,11.24,11.24,11.21,11.21,132616.2825,6.9511,6.9511,6.9325,6.9325,132616.2825
2008-05-07 11:20:00,11.22,11.23,11.21,11.23,65045.61,6.9387,6.9449,6.9325,6.9449,65045.61
2008-05-07 11:25:00,11.23,11.23,11.21,11.22,55854.3825,6.9449,6.9449,6.9325,6.9387,55854.3825
2008-05-07 11:30:00,11.21,11.22,11.19,11.19,104537.5875,6.9325,6.9387,6.9202,6.9202,104537.5875
2008-05-07 11:35:00,11.19,11.2,11.17,11.18,252304.245,6.9202,6.9263,6.9078,6.914,252304.245
2008-05-07 11:40:00,11.17,11.17,11.16,11.16,124334.0775,6.9078,6.9078,6.9016,6.9016,124334.0775
2008-05-07 11:45:00,11.16,11.17,11.15,11.17,199075.9275,6.9016,6.9078,6.8954,6.9078,199075.9275
2008-05-07 11:50:00,11.16,11.16,11.15,11.15,230386.7025,6.9016,6.9016,6.8954,6.8954,230386.7025
2008-05-07 11:55:00,11.15,11.17,11.15,11.16,76155.885,6.8954,6.9078,6.8954,6.9016,76155.885
2008-05-07 12:00:00,11.16,11.18,11.16,11.17,152917.785,6.9016,6.914,6.9016,6.9078,152917.785
2008-05-07 12:05:00,11.16,11.18,11.13,11.14,466429.545,6.9016,6.914,6.8831,6.8892,466429.545
2008-05-07 12:10:00,11.15,11.15,11.14,11.14,71408.7675,6.8954,6.8954,6.8892,6.8892,71408.7675
2008-05-07 12:15:00,11.14,11.14,11.13,11.14,56157.39,6.8892,6.8892,6.8831,6.8892,56157.39
2008-05-07 12:20:00,11.14,11.15,11.13,11.13,34340.85,6.8892,6.8954,6.8831,6.8831,34340.85
2008-05-07 12:25:00,11.13,11.14,11.12,11.12,154432.8225,6.8831,6.8892,6.8769,6.8769,154432.8225
2008-05-07 12:30:00,11.12,11.13,11.12,11.13,34542.855,6.8769,6.8831,6.8769,6.8831,34542.855
2008-05-07 12:35:00,11.12,11.13,11.12,11.13,38380.95,6.8769,6.8831,6.8769,6.8831,38380.95
2008-05-07 12:40:00,11.13,11.13,11.12,11.13,40704.0075,6.8831,6.8831,6.8769,6.8831,40704.0075
2008-05-07 12:45:00,11.13,11.14,11.12,11.14,149382.6975,6.8831,6.8892,6.8769,6.8892,149382.6975
2008-05-07 12:50:00,11.14,11.16,11.13,11.16,71509.77,6.8892,6.9016,6.8831,6.9016,71509.77
2008-05-07 12:55:00,11.16,11.18,11.15,11.18,207055.125,6.9016,6.914,6.8954,6.914,207055.125
2008-05-07 13:00:00,11.17,11.19,11.15,11.16,289271.16,6.9078,6.9202,6.8954,6.9016,289271.16
2008-05-07 13:05:00,11.15,11.16,11.13,11.13,112617.7875,6.8954,6.9016,6.8831,6.8831,112617.7875
2008-05-07 13:10:00,11.12,11.15,11.11,11.15,283211.01,6.8769,6.8954,6.8707,6.8954,283211.01
2008-05-07 13:15:00,11.15,11.16,11.12,11.14,261394.47,6.8954,6.9016,6.8769,6.8892,261394.47
2008-05-07 13:20:00,11.14,11.15,11.13,11.15,127061.145,6.8892,6.8954,6.8831,6.8954,127061.145
2008-05-07 13:25:00,11.16,11.17,11.14,11.14,81913.0275,6.9016,6.9078,6.8892,6.8892,81913.0275
2008-05-07 13:30:00,11.15,11.15,11.13,11.15,62924.5575,6.8954,6.8954,6.8831,6.8954,62924.5575
2008-05-07 13:35:00,11.15,11.15,11.14,11.14,118879.9425,6.8954,6.8954,6.8892,6.8892,118879.9425
2008-05-07 13:40:00,11.14,11.15,11.13,11.13,101305.5075,6.8892,6.8954,6.8831,6.8831,101305.5075
2008-05-07 13:45:00,11.14,11.15,11.12,11.15,200489.9625,6.8892,6.8954,6.8769,6.8954,200489.9625
2008-05-07 13:50:00,11.15,11.16,11.14,11.14,81711.0225,6.8954,6.9016,6.8892,6.8892,81711.0225
2008-05-07 13:55:00,11.14,11.15,11.12,11.13,85246.11,6.8892,6.8954,6.8769,6.8831,85246.11
2008-05-07 14:00:00,11.13,11.14,11.11,11.11,171906.255,6.8831,6.8892,6.8707,6.8707,171906.255
2008-05-07 14:05:00,11.11,11.11,11.1,11.1,31007.7675,6.8707,6.8707,6.8645,6.8645,31007.7675
2008-05-07 14:10:00,11.11,11.11,11.09,11.1,64641.6,6.8707,6.8707,6.8583,6.8645,64641.6
2008-05-07 14:15:00,11.1,11.1,11.08,11.08,102517.5375,6.8645,6.8645,6.8521,6.8521,102517.5375
2008-05-07 14:20:00,11.09,11.09,11.06,11.06,149685.705,6.8583,6.8583,6.8398,6.8398,149685.705
2008-05-07 14:25:00,11.06,11.06,11.05,11.05,77367.915,6.8398,6.8398,6.8336,6.8336,77367.915
2008-05-07 14:30:00,11.05,11.05,11.04,11.04,136353.375,6.8336,6.8336,6.8274,6.8274,136353.375
2008-05-07 14:35:00,11.04,11.06,11.04,11.04,206752.1175,6.8274,6.8398,6.8274,6.8274,206752.1175
2008-05-07 14:40:00,11.04,11.07,11.04,11.06,155341.845,6.8274,6.8459,6.8274,6.8398,155341.845
2008-05-07 14:45:00,11.06,11.08,11.04,11.05,427543.5825,6.8398,6.8521,6.8274,6.8336,427543.5825
2008-05-07 14:50:00,11.05,11.08,11.05,11.07,127768.1625,6.8336,6.8521,6.8336,6.8459,127768.1625
2008-05-07 14:55:00,11.08,11.08,11.05,11.05,254526.3,6.8521,6.8521,6.8336,6.8336,254526.3
2008-05-07 15:00:00,11.06,11.06,11.04,11.04,46764.1575,6.8398,6.8398,6.8274,6.8274,46764.1575
2008-05-07 15:05:00,11.04,11.05,11.02,11.03,234931.815,6.8274,6.8336,6.815,6.8212,234931.815
2008-05-07 15:10:00,11.03,11.06,11.02,11.06,353306.745,6.8212,6.8398,6.815,6.8398,353306.745
2008-05-07 15:15:00,11.06,11.08,11.05,11.07,88175.1825,6.8398,6.8521,6.8336,6.8459,88175.1825
2008-05-07 15:20:00,11.07,11.08,11.04,11.04,156351.87,6.8459,6.8521,6.8274,6.8274,156351.87
2008-05-07 15:25:00,11.05,11.05,11.01,11.02,116758.89,6.8336,6.8336,6.8088,6.815,116758.89
2008-05-07 15:30:00,11.01,11.05,10.99,11.05,424210.5,6.8088,6.8336,6.7965,6.8336,424210.5
2008-05-07 15:35:00,11.05,11.06,11.03,11.04,211903.245,6.8336,6.8398,6.8212,6.8274,211903.245
2008-05-07 15:40:00,11.03,11.04,11.03,11.03,187864.65,6.8212,6.8274,6.8212,6.8212,187864.65
2008-05-07 15:45:00,11.04,11.07,11.03,11.07,246850.11,6.8274,6.8459,6.8212,6.8459,246850.11
2008-05-07 15:50:00,11.07,11.08,11.04,11.04,793273.635,6.8459,6.8521,6.8274,6.8274,793273.635
2008-05-07 15:55:00,11.04,11.07,11.01,11.04,733985.1675,6.8274,6.8459,6.8088,6.8274,733985.1675
2008-05-08 09:30:00,11.07,11.1,10.95,10.96,229780.6875,6.8459,6.8645,6.7717,6.7779,229780.6875
2008-05-08 09:35:00,10.96,11.0,10.95,10.98,220387.455,6.7779,6.8027,6.7717,6.7903,220387.455
2008-05-08 09:40:00,10.99,11.01,10.97,10.98,159179.94,6.7965,6.8088,6.7841,6.7903,159179.94
2008-05-08 09:45:00,10.97,10.99,10.94,10.99,190894.725,6.7841,6.7965,6.7656,6.7965,190894.725
2008-05-08 09:50:00,10.99,11.02,10.99,11.02,153018.7875,6.7965,6.815,6.7965,6.815,153018.7875
2008-05-08 09:55:00,11.02,11.02,10.99,11.0,155038.8375,6.815,6.815,6.7965,6.8027,155038.8375
2008-05-08 10:00:00,11.0,11.0,10.96,10.98,181097.4825,6.8027,6.8027,6.7779,6.7903,181097.4825
2008-05-08 10:05:00,10.98,10.98,10.95,10.97,165846.105,6.7903,6.7903,6.7717,6.7841,165846.105
2008-05-08 10:10:00,10.96,10.97,10.94,10.94,174128.31,6.7779,6.7841,6.7656,6.7656,174128.31
2008-05-08 10:15:00,10.94,10.95,10.92,10.93,253617.2775,6.7656,6.7717,6.7532,6.7594,253617.2775
2008-05-08 10:20:00,10.93,10.94,10.9,10.9,210388.2075,6.7594,6.7656,6.7408,6.7408,210388.2075
2008-05-08 10:25:00,10.91,10.93,10.9,10.93,111304.755,6.747,6.7594,6.7408,6.7594,111304.755
2008-05-08 10:30:00,10.93,10.93,10.9,10.9,147766.6575,6.7594,6.7594,6.7408,6.7408,147766.6575
2008-05-08 10:35:00,10.9,10.91,10.9,10.91,48279.195,6.7408,6.747,6.7408,6.747,48279.195
2008-05-08 10:40:00,10.9,10.92,10.88,10.88,270888.705,6.7408,6.7532,6.7284,6.7284,270888.705
2008-05-08 10:45:00,10.89,10.91,10.87,10.89,201701.9925,6.7346,6.747,6.7223,6.7346,201701.9925
2008-05-08 10:50:00,10.89,10.91,10.88,10.88,128374.1775,6.7346,6.747,6.7284,6.7284,128374.1775
2008-05-08 10:55:00,10.88,10.9,10.87,10.9,189985.7025,6.7284,6.7408,6.7223,6.7408,189985.7025
2008-05-08 11:00:00,10.91,10.93,10.9,10.91,223013.52,6.747,6.7594,6.7408,6.747,223013.52
2008-05-08 11:05:00,10.91,10.95,10.9,10.94,119182.95,6.747,6.7717,6.7408,6.7656,119182.95
2008-05-08 11:10:00,10.94,10.96,10.93,10.95,287453.115,6.7656,6.7779,6.7594,6.7717,287453.115
2008-05-08 11:15:00,10.95,10.95,10.91,10.92,155240.8425,6.7717,6.7717,6.747,6.7532,155240.8425
2008-05-08 11:20:00,10.92,10.96,10.91,10.96,126657.135,6.7532,6.7779,6.747,6.7779,126657.135
2008-05-08 11:25:00,10.96,10.96,10.93,10.93,164533.0725,6.7779,6.7779,6.7594,6.7594,164533.0725
2008-05-08 11:30:00,10.93,10.97,10.93,10.97,353710.755,6.7594,6.7841,6.7594,6.7841,353710.755
2008-05-08 11:35:00,10.97,10.99,10.94,10.95,152311.77,6.7841,6.7965,6.7656,6.7717,152311.77
2008-05-08 11:40:00,10.94,10.95,10.92,10.93,155745.855,6.7656,6.7717,6.7532,6.7594,155745.855
2008-05-08 11:45:00,10.93,10.95,10.93,10.93,75953.88,6.7594,6.7717,6.7594,6.7594,75953.88
2008-05-08 11:50:00,10.93,10.94,10.93,10.93,87670.17,6.7594,6.7656,6.7594,6.7594,87670.17
2008-05-08 11:55:00,10.94,10.95,10.93,10.94,144534.5775,6.7656,6.7717,6.7594,6.7656,144534.5775
2008-05-08 12:00:00,10.94,10.94,10.92,10.92,52319.295,6.7656,6.7656,6.7532,6.7532,52319.295
2008-05-08 12:05:00,10.92,10.93,10.92,10.93,27876.69,6.7532,6.7594,6.7532,6.7594,27876.69
2008-05-08 12:10:00,10.93,10.93,10.92,10.93,68580.6975,6.7594,6.7594,6.7532,6.7594,68580.6975
2008-05-08 12:15:00,10.92,10.93,10.91,10.92,59288.4675,6.7532,6.7594,6.747,6.7532,59288.4675
2008-05-08 12:20:00,10.92,10.92,10.89,10.89,144332.5725,6.7532,6.7532,6.7346,6.7346,144332.5725
2008-05-08 12:25:00,10.9,10.9,10.89,10.89,49996.2375,6.7408,6.7408,6.7346,6.7346,49996.2375
2008-05-08 12:30:00,10.9,10.9,10.89,10.89,64338.5925,6.7408,6.7408,6.7346,6.7346,64338.5925
2008-05-08 12:35:00,10.89,10.91,10.89,10.9,107870.67,6.7346,6.747,6.7346,6.7408,107870.67
2008-05-08 12:40:00,10.9,10.9,10.89,10.9,312198.7275,6.7408,6.7408,6.7346,6.7408,312198.7275
2008-05-08 12:45:00,10.89,10.91,10.89,10.9,184430.565,6.7346,6.747,6.7346,6.7408,184430.565
2008-05-08 12:50:00,10.91,10.92,10.91,10.92,126253.125,6.747,6.7532,6.747,6.7532,126253.125
2008-05-08 12:55:00,10.92,10.92,10.89,10.9,154634.8275,6.7532,6.7532,6.7346,6.7408,154634.8275
2008-05-08 13:00:00,10.91,10.92,10.91,10.91,76660.8975,6.747,6.7532,6.747,6.747,76660.8975
2008-05-08 13:05:00,10.92,10.93,10.91,10.92,129485.205,6.7532,6.7594,6.747,6.7532,129485.205
2008-05-08 13:10:00,10.92,10.92,10.9,10.9,53329.32,6.7532,6.7532,6.7408,6.7408,53329.32
2008-05-08 13:15:00,10.89,10.9,10.89,10.9,62419.545,6.7346,6.7408,6.7346,6.7408,62419.545
2008-05-08 13:20:00,10.89,10.93,10.89,10.92,131101.245,6.7346,6.7594,6.7346,6.7532,131101.245
2008-05-08 13:25:00,10.93,10.95,10.91,10.93,445724.0325,6.7594,6.7717,6.747,6.7594,445724.0325
2008-05-08 13:30:00,10.93,10.94,10.92,10.94,339267.3975,6.7594,6.7656,6.7532,6.7656,339267.3975
2008-05-08 13:35:00,10.94,10.94,10.91,10.93,139686.4575,6.7656,6.7656,6.747,6.7594,139686.4575
2008-05-08 13:40:00,10.93,10.93,10.91,10.92,125748.1125,6.7594,6.7594,6.747,6.7532,125748.1125
2008-05-08 13:45:00,10.92,10.93,10.91,10.92,213519.285,6.7532,6.7594,6.747,6.7532,213519.285
2008-05-08 13:50:00,10.93,10.94,10.92,10.94,111809.7675,6.7594,6.7656,6.7532,6.7656,111809.7675
2008-05-08 13:55:00,10.94,10.95,10.93,10.94,88781.1975,6.7656,6.7717,6.7594,6.7656,88781.1975
2008-05-08 14:00:00,10.95,10.95,10.93,10.93,98174.43,6.7717,6.7717,6.7594,6.7594,98174.43
2008-05-08 14:05:00,10.93,10.94,10.91,10.92,307754.6175,6.7594,6.7656,6.747,6.7532,307754.6175
2008-05-08 14:10:00,10.92,10.94,10.92,10.93,109385.7075,6.7532,6.7656,6.7532,6.7594,109385.7075
2008-05-08 14:15:00,10.94,10.94,10.91,10.92,134333.325,6.7656,6.7656,6.747,6.7532,134333.325
2008-05-08 14:20:00,10.91,10.92,10.91,10.92,30199.7475,6.747,6.7532,6.747,6.7532,30199.7475
2008-05-08 14:25:00,10.91,10.92,10.9,10.9,150695.73,6.747,6.7532,6.7408,6.7408,150695.73
2008-05-08 14:30:00,10.91,10.92,10.9,10.92,163624.05,6.747,6.7532,6.7408,6.7532,163624.05
2008-05-08 14:35:00,10.92,10.92,10.91,10.92,32623.8075,6.7532,6.7532,6.747,6.7532,32623.8075
2008-05-08 14:40:00,10.92,10.92,10.9,10.91,117768.915,6.7532,6.7532,6.7408,6.747,117768.915
2008-05-08 14:45:00,10.9,10.91,10.9,10.91,66055.635,6.7408,6.747,6.7408,6.747,66055.635
2008-05-08 14:50:00,10.9,10.92,10.89,10.92,177259.3875,6.7408,6.7532,6.7346,6.7532,177259.3875
2008-05-08 14:55:00,10.92,10.92,10.9,10.9,153119.79,6.7532,6.7532,6.7408,6.7408,153119.79
2008-05-08 15:00:00,10.91,10.93,10.9,10.91,215034.3225,6.747,6.7594,6.7408,6.747,215034.3225
2008-05-08 15:05:00,10.92,10.93,10.91,10.93,228467.655,6.7532,6.7594,6.747,6.7594,228467.655
2008-05-08 15:10:00,10.93,10.93,10.91,10.91,99790.47,6.7594,6.7594,6.747,6.747,99790.47
2008-05-08 15:15:00,10.91,10.92,10.91,10.92,94538.34,6.747,6.7532,6.747,6.7532,94538.34
2008-05-08 15:20:00,10.92,10.92,10.9,10.91,260586.45,6.7532,6.7532,6.7408,6.747,260586.45
2008-05-08 15:25:00,10.91,10.92,10.91,10.91,111304.755,6.747,6.7532,6.747,6.747,111304.755
2008-05-08 15:30:00,10.92,10.92,10.91,10.92,79690.9725,6.7532,6.7532,6.747,6.7532,79690.9725
2008-05-08 15:35:00,10.92,10.95,10.91,10.93,416029.2975,6.7532,6.7717,6.747,6.7594,416029.2975
2008-05-08 15:40:00,10.93,10.95,10.93,10.95,276847.8525,6.7594,6.7717,6.7594,6.7717,276847.8525
2008-05-08 15:45:00,10.95,10.95,10.93,10.95,309875.67,6.7717,6.7717,6.7594,6.7717,309875.67
2008-05-08 15:50:00,10.94,10.95,10.94,10.94,179986.455,6.7656,6.7717,6.7656,6.7656,179986.455
2008-05-08 15:55:00,10.95,10.95,10.92,10.94,501780.42,6.7717,6.7717,6.7532,6.7656,501780.42
2008-05-09 09:30:00,10.88,10.88,10.74,10.78,214832.3175,6.7284,6.7284,6.6419,6.6666,214832.3175
2008-05-09 09:35:00,10.78,10.84,10.78,10.84,263616.525,6.6666,6.7037,6.6666,6.7037,263616.525
2008-05-09 09:40:00,10.84,10.85,10.83,10.84,189076.68,6.7037,6.7099,6.6975,6.7037,189076.68
2008-05-09 09:45:00,10.84,10.85,10.81,10.83,146049.615,6.7037,6.7099,6.6852,6.6975,146049.615
2008-05-09 09:50:00,10.83,10.83,10.8,10.81,118071.9225,6.6975,6.6975,6.679,6.6852,118071.9225
2008-05-09 09:55:00,10.8,10.82,10.78,10.78,153624.8025,6.679,6.6913,6.6666,6.6666,153624.8025
2008-05-09 10:00:00,10.78,10.81,10.77,10.81,289574.1675,6.6666,6.6852,6.6604,6.6852,289574.1675
2008-05-09 10:05:00,10.81,10.82,10.8,10.82,44744.1075,6.6852,6.6913,6.679,6.6913,44744.1075
2008-05-09 10:10:00,10.81,10.82,10.8,10.81,175845.3525,6.6852,6.6913,6.679,6.6852,175845.3525
2008-05-09 10:15:00,10.82,10.82,10.79,10.81,164230.065,6.6913,6.6913,6.6728,6.6852,164230.065
2008-05-09 10:20:00,10.81,10.82,10.8,10.82,156654.8775,6.6852,6.6913,6.679,6.6913,156654.8775
2008-05-09 10:25:00,10.82,10.82,10.81,10.82,12221.3025,6.6913,6.6913,6.6852,6.6913,12221.3025
2008-05-09 10:30:00,10.81,10.82,10.79,10.81,197358.885,6.6852,6.6913,6.6728,6.6852,197358.885
2008-05-09 10:35:00,10.8,10.82,10.8,10.82,183218.535,6.679,6.6913,6.679,6.6913,183218.535
2008-05-09 10:40:00,10.81,10.85,10.81,10.85,130495.23,6.6852,6.7099,6.6852,6.7099,130495.23
2008-05-09 10:45:00,10.84,10.86,10.83,10.83,320581.935,6.7037,6.7161,6.6975,6.6975,320581.935
2008-05-09 10:50:00,10.84,10.86,10.83,10.84,356740.83,6.7037,6.7161,6.6975,6.7037,356740.83
2008-05-09 10:55:00,10.84,10.85,10.83,10.85,179178.435,6.7037,6.7099,6.6975,6.7099,179178.435
2008-05-09 11:00:00,10.85,10.85,10.84,10.84,67570.6725,6.7099,6.7099,6.7037,6.7037,67570.6725
2008-05-09 11:05:00,10.84,10.87,10.83,10.86,177158.385,6.7037,6.7223,6.6975,6.7161,177158.385
2008-05-09 11:10:00,10.85,10.86,10.84,10.84,55753.38,6.7099,6.7161,6.7037,6.7037,55753.38
2008-05-09 11:15:00,10.84,10.85,10.83,10.85,172007.2575,6.7037,6.7099,6.6975,6.7099,172007.2575
2008-05-09 11:20:00,10.85,10.88,10.85,10.87,212307.255,6.7099,6.7284,6.7099,6.7223,212307.255
2008-05-09 11:25:00,10.86,10.9,10.86,10.89,273009.7575,6.7161,6.7408,6.7161,6.7346,273009.7575
2008-05-09 11:30:00,10.88,10.91,10.88,10.9,297452.3625,6.7284,6.747,6.7284,6.7408,297452.3625
2008-05-09 11:35:00,10.89,10.91,10.88,10.89,170290.215,6.7346,6.747,6.7284,6.7346,170290.215
2008-05-09 11:40:00,10.88,10.89,10.87,10.88,26462.655,6.7284,6.7346,6.7223,6.7284,26462.655
2008-05-09 11:45:00,10.87,10.88,10.87,10.88,79185.96,6.7223,6.7284,6.7223,6.7284,79185.96
2008-05-09 11:50:00,10.88,10.88,10.86,10.87,179683.4475,6.7284,6.7284,6.7161,6.7223,179683.4475
2008-05-09 11:55:00,10.87,10.92,10.86,10.91,187763.6475,6.7223,6.7532,6.7161,6.747,187763.6475
2008-05-09 12:00:00,10.92,10.93,10.9,10.92,177461.3925,6.7532,6.7594,6.7408,6.7532,177461.3925
2008-05-09 12:05:00,10.91,10.94,10.9,10.93,288160.1325,6.747,6.7656,6.7408,6.7594,288160.1325
2008-05-09 12:10:00,10.93,10.95,10.92,10.95,208469.16,6.7594,6.7717,6.7532,6.7717,208469.16
2008-05-09 12:15:00,10.95,10.97,10.95,10.96,76256.8875,6.7717,6.7841,6.7717,6.7779,76256.8875
2008-05-09 12:20:00,10.96,10.97,10.94,10.94,82014.03,6.7779,6.7841,6.7656,6.7656,82014.03
2008-05-09 12:25:00,10.94,10.95,10.94,10.95,20705.5125,6.7656,6.7717,6.7656,6.7717,20705.5125
2008-05-09 12:30:00,10.94,10.95,10.93,10.93,88781.1975,6.7656,6.7717,6.7594,6.7594,88781.1975
2008-05-09 12:35:00,10.93,10.95,10.93,10.94,114738.84,6.7594,6.7717,6.7594,6.7656,114738.84
2008-05-09 12:40:00,10.94,10.95,10.94,10.95,23533.5825,6.7656,6.7717,6.7656,6.7717,23533.5825
2008-05-09 12:45:00,10.95,10.96,10.94,10.96,35653.8825,6.7717,6.7779,6.7656,6.7779,35653.8825
2008-05-09 12:50:00,10.96,10.96,10.88,10.89,410878.17,6.7779,6.7779,6.7284,6.7346,410878.17
2008-05-09 12:55:00,10.88,10.91,10.88,10.91,152816.7825,6.7284,6.747,6.7284,6.747,152816.7825
2008-05-09 13:00:00,10.91,10.91,10.89,10.9,50602.2525,6.747,6.747,6.7346,6.7408,50602.2525
2008-05-09 13:05:00,10.9,10.9,10.87,10.87,57268.4175,6.7408,6.7408,6.7223,6.7223,57268.4175
2008-05-09 13:10:00,10.88,10.88,10.87,10.88,57571.425,6.7284,6.7284,6.7223,6.7284,57571.425
2008-05-09 13:15:00,10.87,10.9,10.85,10.88,239577.93,6.7223,6.7408,6.7099,6.7284,239577.93
2008-05-09 13:20:00,10.87,10.9,10.87,10.89,88074.18,6.7223,6.7408,6.7223,6.7346,88074.18
2008-05-09 13:25:00,10.89,10.91,10.88,10.9,93023.3025,6.7346,6.747,6.7284,6.7408,93023.3025
2008-05-09 13:30:00,10.91,10.91,10.89,10.9,84741.0975,6.747,6.747,6.7346,6.7408,84741.0975
2008-05-09 13:35:00,10.9,10.92,10.9,10.92,43229.07,6.7408,6.7532,6.7408,6.7532,43229.07
2008-05-09 13:40:00,10.92,10.92,10.9,10.91,53127.315,6.7532,6.7532,6.7408,6.747,53127.315
2008-05-09 13:45:00,10.9,10.93,10.9,10.92,108880.695,6.7408,6.7594,6.7408,6.7532,108880.695
2008-05-09 13:50:00,10.92,10.93,10.91,10.91,139787.46,6.7532,6.7594,6.747,6.747,139787.46
2008-05-09 13:55:00,10.91,10.92,10.91,10.91,14342.355,6.747,6.7532,6.747,6.747,14342.355
2008-05-09 14:00:00,10.92,10.92,10.91,10.91,7272.18,6.7532,6.7532,6.747,6.747,7272.18
2008-05-09 14:05:00,10.92,10.92,10.91,10.92,11110.275,6.7532,6.7532,6.747,6.7532,11110.275
2008-05-09 14:10:00,10.91,10.92,10.88,10.88,119384.955,6.747,6.7532,6.7284,6.7284,119384.955
2008-05-09 14:15:00,10.89,10.92,10.89,10.91,168876.18,6.7346,6.7532,6.7346,6.747,168876.18
2008-05-09 14:20:00,10.91,10.91,10.88,10.9,159886.9575,6.747,6.747,6.7284,6.7408,159886.9575
2008-05-09 14:25:00,10.91,10.91,10.9,10.9,54642.3525,6.747,6.747,6.7408,6.7408,54642.3525
2008-05-09 14:30:00,10.89,10.91,10.89,10.91,55147.365,6.7346,6.747,6.7346,6.747,55147.365
2008-05-09 14:35:00,10.91,10.93,10.9,10.93,95851.3725,6.747,6.7594,6.7408,6.7594,95851.3725
2008-05-09 14:40:00,10.93,10.95,10.91,10.92,130697.235,6.7594,6.7717,6.747,6.7532,130697.235
2008-05-09 14:45:00,10.93,10.93,10.91,10.91,34441.8525,6.7594,6.7594,6.747,6.747,34441.8525
2008-05-09 14:50:00,10.91,10.92,10.91,10.91,72822.8025,6.747,6.7532,6.747,6.747,72822.8025
2008-05-09 14:55:00,10.9,10.93,10.9,10.93,124435.08,6.7408,6.7594,6.7408,6.7594,124435.08
2008-05-09 15:00:00,10.92,10.94,10.92,10.93,63227.565,6.7532,6.7656,6.7532,6.7594,63227.565
2008-05-09 15:05:00,10.94,10.94,10.92,10.92,97265.4075,6.7656,6.7656,6.7532,6.7532,97265.4075
2008-05-09 15:10:00,10.92,10.92,10.91,10.92,93730.32,6.7532,6.7532,6.747,6.7532,93730.32
2008-05-09 15:15:00,10.92,10.92,10.91,10.92,136252.3725,6.7532,6.7532,6.747,6.7532,136252.3725
2008-05-09 15:20:00,10.92,10.93,10.91,10.93,194025.8025,6.7532,6.7594,6.747,6.7594,194025.8025
2008-05-09 15:25:00,10.93,10.96,10.92,10.93,371992.2075,6.7594,6.7779,6.7532,6.7594,371992.2075
2008-05-09 15:30:00,10.93,10.93,10.92,10.93,86761.1475,6.7594,6.7594,6.7532,6.7594,86761.1475
2008-05-09 15:35:00,10.93,10.93,10.91,10.92,160795.98,6.7594,6.7594,6.747,6.7532,160795.98
2008-05-09 15:40:00,10.92,10.94,10.91,10.92,195136.83,6.7532,6.7656,6.747,6.7532,195136.83
2008-05-09 15:45:00,10.91,10.92,10.88,10.89,223417.53,6.747,6.7532,6.7284,6.7346,223417.53
2008-05-09 15:50:00,10.89,10.9,10.88,10.88,153624.8025,6.7346,6.7408,6.7284,6.7284,153624.8025
2008-05-09 15:55:00,10.88,10.89,10.85,10.86,478953.855,6.7284,6.7346,6.7099,6.7161,478953.855
2008-05-12 09:30:00,10.89,10.98,10.87,10.95,191197.7325,6.7346,6.7903,6.7223,6.7717,191197.7325
2008-05-12 09:35:00,10.95,10.98,10.94,10.96,115748.865,6.7717,6.7903,6.7656,6.7779,115748.865
2008-05-12 09:40:00,10.95,10.96,10.93,10.95,116152.875,6.7717,6.7779,6.7594,6.7717,116152.875
2008-05-12 09:45:00,10.95,10.99,10.94,10.98,101406.51,6.7717,6.7965,6.7656,6.7903,101406.51
2008-05-12 09:50:00,10.98,10.99,10.96,10.97,104133.5775,6.7903,6.7965,6.7779,6.7841,104133.5775
2008-05-12 09:55:00,10.97,10.99,10.96,10.98,278463.8925,6.7841,6.7965,6.7779,6.7903,278463.8925
2008-05-12 10:00:00,10.98,10.99,10.97,10.99,102113.5275,6.7903,6.7965,6.7841,6.7965,102113.5275
2008-05-12 10:05:00,11.0,11.0,10.97,10.98,136353.375,6.8027,6.8027,6.7841,6.7903,136353.375
2008-05-12 10:10:00,10.97,10.98,10.96,10.97,102416.535,6.7841,6.7903,6.7779,6.7841,102416.535
2008-05-12 10:15:00,10.96,10.98,10.95,10.95,91205.2575,6.7779,6.7903,6.7717,6.7717,91205.2575
2008-05-12 10:20:00,10.95,10.96,10.94,10.96,100295.4825,6.7717,6.7779,6.7656,6.7779,100295.4825
2008-05-12 10:25:00,10.96,10.96,10.95,10.96,14948.37,6.7779,6.7779,6.7717,6.7779,14948.37
2008-05-12 10:30:00,10.96,10.96,10.93,10.95,102517.5375,6.7779,6.7779,6.7594,6.7717,102517.5375
2008-05-12 10:35:00,10.95,10.98,10.94,10.98,157967.91,6.7717,6.7903,6.7656,6.7903,157967.91
2008-05-12 10:40:00,10.97,10.99,10.97,10.98,41714.0325,6.7841,6.7965,6.7841,6.7903,41714.0325
2008-05-12 10:45:00,10.98,11.01,10.97,11.0,168270.165,6.7903,6.8088,6.7841,6.8027,168270.165
2008-05-12 10:50:00,11.0,11.02,11.0,11.01,97568.415,6.8027,6.815,6.8027,6.8088,97568.415
2008-05-12 10:55:00,11.0,11.02,10.99,11.0,290281.185,6.8027,6.815,6.7965,6.8027,290281.185
2008-05-12 11:00:00,11.01,11.02,11.0,11.02,64742.6025,6.8088,6.815,6.8027,6.815,64742.6025
2008-05-12 11:05:00,11.02,11.02,11.0,11.0,47875.185,6.815,6.815,6.8027,6.8027,47875.185
2008-05-12 11:10:00,11.01,11.02,11.0,11.0,112920.795,6.8088,6.815,6.8027,6.8027,112920.795
2008-05-12 11:15:00,11.01,11.02,10.99,11.01,211095.225,6.8088,6.815,6.7965,6.8088,211095.225
2008-05-12 11:20:00,11.0,11.02,11.0,11.02,58884.4575,6.8027,6.815,6.8027,6.815,58884.4575
2008-05-12 11:25:00,11.02,11.03,11.0,11.01,142312.5225,6.815,6.8212,6.8027,6.8088,142312.5225
2008-05-12 11:30:00,11.01,11.03,11.01,11.03,107769.6675,6.8088,6.8212,6.8088,6.8212,107769.6675
2008-05-12 11:35:00,11.03,11.06,11.03,11.06,183218.535,6.8212,6.8398,6.8212,6.8398,183218.535
2008-05-12 11:40:00,11.06,11.09,11.05,11.06,257253.3675,6.8398,6.8583,6.8336,6.8398,257253.3675
2008-05-12 11:45:00,11.06,11.08,11.05,11.08,195338.835,6.8398,6.8521,6.8336,6.8521,195338.835
2008-05-12 11:50:00,11.08,11.1,11.07,11.08,165139.0875,6.8521,6.8645,6.8459,6.8521,165139.0875
2008-05-12 11:55:00,11.08,11.09,11.07,11.09,190389.7125,6.8521,6.8583,6.8459,6.8583,190389.7125
2008-05-12 12:00:00,11.09,11.11,11.08,11.11,59490.4725,6.8583,6.8707,6.8521,6.8707,59490.4725
2008-05-12 12:05:00,11.11,11.12,11.1,11.11,179178.435,6.8707,6.8769,6.8645,6.8707,179178.435
2008-05-12 12:10:00,11.11,11.13,11.1,11.11,120596.985,6.8707,6.8831,6.8645,6.8707,120596.985
2008-05-12 12:15:00,11.11,11.13,11.11,11.13,113122.8,6.8707,6.8831,6.8707,6.8831,113122.8
2008-05-12 12:20:00,11.12,11.13,11.12,11.12,9999.2475,6.8769,6.8831,6.8769,6.8769,9999.2475
2008-05-12 12:25:00,11.13,11.14,11.1,11.14,128172.1725,6.8831,6.8892,6.8645,6.8892,128172.1725
2008-05-12 12:30:00,11.13,11.14,11.13,11.14,11009.2725,6.8831,6.8892,6.8831,6.8892,11009.2725
2008-05-12 12:35:00,11.14,11.14,11.11,11.14,149584.7025,6.8892,6.8892,6.8707,6.8892,149584.7025
2008-05-12 12:40:00,11.13,11.14,11.12,11.12,56056.3875,6.8831,6.8892,6.8769,6.8769,56056.3875
2008-05-12 12:45:00,11.13,11.14,11.12,11.13,41310.0225,6.8831,6.8892,6.8769,6.8831,41310.0225
2008-05-12 12:50:00,11.14,11.14,11.13,11.13,119485.9575,6.8892,6.8892,6.8831,6.8831,119485.9575
2008-05-12 12:55:00,11.14,11.16,11.13,11.13,135141.345,6.8892,6.9016,6.8831,6.8831,135141.345
2008-05-12 13:00:00,11.12,11.13,11.11,11.12,99487.4625,6.8769,6.8831,6.8707,6.8769,99487.4625
2008-05-12 13:05:00,11.11,11.11,11.09,11.09,73024.8075,6.8707,6.8707,6.8583,6.8583,73024.8075
2008-05-12 13:10:00,11.09,11.09,11.07,11.08,118475.9325,6.8583,6.8583,6.8459,6.8521,118475.9325
2008-05-12 13:15:00,11.08,11.09,11.07,11.08,80498.9925,6.8521,6.8583,6.8459,6.8521,80498.9925
2008-05-12 13:20:00,11.08,11.08,11.07,11.07,28179.6975,6.8521,6.8521,6.8459,6.8459,28179.6975
2008-05-12 13:25:00,11.08,11.09,11.06,11.06,93932.325,6.8521,6.8583,6.8398,6.8398,93932.325
2008-05-12 13:30:00,11.06,11.06,11.05,11.06,29492.73,6.8398,6.8398,6.8336,6.8398,29492.73
2008-05-12 13:35:00,11.06,11.06,11.04,11.05,72721.8,6.8398,6.8398,6.8274,6.8336,72721.8
2008-05-12 13:40:00,11.06,11.07,11.05,11.06,59187.465,6.8398,6.8459,6.8336,6.8398,59187.465
2008-05-12 13:45:00,11.05,11.08,11.05,11.08,185743.5975,6.8336,6.8521,6.8336,6.8521,185743.5975
2008-05-12 13:50:00,11.08,11.08,11.08,11.08,9898.245,6.8521,6.8521,6.8521,6.8521,9898.245
2008-05-12 13:55:00,11.08,11.08,11.08,11.08,10201.2525,6.8521,6.8521,6.8521,6.8521,10201.2525
2008-05-12 14:00:00,11.08,11.09,11.07,11.09,26058.645,6.8521,6.8583,6.8459,6.8583,26058.645
2008-05-12 14:05:00,11.09,11.09,11.07,11.08,27270.675,6.8583,6.8583,6.8459,6.8521,27270.675
2008-05-12 14:10:00,11.08,11.09,11.07,11.08,101406.51,6.8521,6.8583,6.8459,6.8521,101406.51
2008-05-12 14:15:00,11.07,11.08,11.06,11.07,34946.865,6.8459,6.8521,6.8398,6.8459,34946.865
2008-05-12 14:20:00,11.06,11.09,11.06,11.08,186753.6225,6.8398,6.8583,6.8398,6.8521,186753.6225
2008-05-12 14:25:00,11.08,11.1,11.08,11.1,110294.73,6.8521,6.8645,6.8521,6.8645,110294.73
2008-05-12 14:30:00,11.1,11.1,11.09,11.09,4343.1075,6.8645,6.8645,6.8583,6.8583,4343.1075
2008-05-12 14:35:00,11.09,11.1,11.09,11.09,5151.1275,6.8583,6.8645,6.8583,6.8583,5151.1275
2008-05-12 14:40:00,11.09,11.11,11.09,11.11,113526.81,6.8583,6.8707,6.8583,6.8707,113526.81
2008-05-12 14:45:00,11.1,11.14,11.1,11.14,174532.32,6.8645,6.8892,6.8645,6.8892,174532.32
2008-05-12 14:50:00,11.14,11.14,11.12,11.14,226043.595,6.8892,6.8892,6.8769,6.8892,226043.595
2008-05-12 14:55:00,11.14,11.14,11.12,11.13,74943.855,6.8892,6.8892,6.8769,6.8831,74943.855
2008-05-12 15:00:00,11.12,11.13,11.1,11.12,113324.805,6.8769,6.8831,6.8645,6.8769,113324.805
2008-05-12 15:05:00,11.12,11.13,11.11,11.12,231295.725,6.8769,6.8831,6.8707,6.8769,231295.725
2008-05-12 15:10:00,11.13,11.13,11.1,11.12,126556.1325,6.8831,6.8831,6.8645,6.8769,126556.1325
2008-05-12 15:15:00,11.11,11.12,11.11,11.12,35855.8875,6.8707,6.8769,6.8707,6.8769,35855.8875
2008-05-12 15:20:00,11.12,11.12,11.11,11.12,61712.5275,6.8769,6.8769,6.8707,6.8769,61712.5275
2008-05-12 15:25:00,11.12,11.12,11.09,11.1,177764.4,6.8769,6.8769,6.8583,6.8645,177764.4
2008-05-12 15:30:00,11.11,11.14,11.1,11.14,233315.775,6.8707,6.8892,6.8645,6.8892,233315.775
2008-05-12 15:35:00,11.14,11.21,11.13,11.19,529960.1175,6.8892,6.9325,6.8831,6.9202,529960.1175
2008-05-12 15:40:00,11.18,11.19,11.14,11.15,298664.3925,6.914,6.9202,6.8892,6.8954,298664.3925
2008-05-12 15:45:00,11.15,11.16,11.11,11.12,254728.305,6.8954,6.9016,6.8707,6.8769,254728.305
2008-05-12 15:50:00,11.12,11.12,11.1,11.11,198772.92,6.8769,6.8769,6.8645,6.8707,198772.92
2008-05-12 15:55:00,11.1,11.13,11.1,11.12,311289.705,6.8645,6.8831,6.8645,6.8769,311289.705
2008-05-13 09:30:00,11.19,11.25,11.11,11.24,261899.4825,6.9202,6.9573,6.8707,6.9511,261899.4825
2008-05-13 09:35:00,11.24,11.28,11.23,11.26,316238.8275,6.9511,6.9758,6.9449,6.9635,316238.8275
2008-05-13 09:40:00,11.27,11.29,11.24,11.27,513900.72,6.9696,6.982,6.9511,6.9696,513900.72
2008-05-13 09:45:00,11.27,11.28,11.25,11.28,133121.295,6.9696,6.9758,6.9573,6.9758,133121.295
2008-05-13 09:50:00,11.27,11.27,11.22,11.23,248062.14,6.9696,6.9696,6.9387,6.9449,248062.14
2008-05-13 09:55:00,11.23,11.24,11.2,11.22,416231.3025,6.9449,6.9511,6.9263,6.9387,416231.3025
2008-05-13 10:00:00,11.22,11.25,11.21,11.22,112516.785,6.9387,6.9573,6.9325,6.9387,112516.785
2008-05-13 10:05:00,11.22,11.24,11.21,11.23,182208.51,6.9387,6.9511,6.9325,6.9449,182208.51
2008-05-13 10:10:00,11.23,11.24,11.21,11.21,286342.0875,6.9449,6.9511,6.9325,6.9325,286342.0875
2008-05-13 10:15:00,11.21,11.21,11.19,11.2,344822.535,6.9325,6.9325,6.9202,6.9263,344822.535
2008-05-13 10:20:00,11.2,11.2,11.17,11.17,310279.68,6.9263,6.9263,6.9078,6.9078,310279.68
2008-05-13 10:25:00,11.17,11.18,11.14,11.14,335934.315,6.9078,6.914,6.8892,6.8892,335934.315
2008-05-13 10:30:00,11.14,11.16,11.14,11.14,210994.2225,6.8892,6.9016,6.8892,6.8892,210994.2225
2008-05-13 10:35:00,11.14,11.17,11.14,11.16,274827.8025,6.8892,6.9078,6.8892,6.9016,274827.8025
2008-05-13 10:40:00,11.15,11.16,11.14,11.15,469762.6275,6.8954,6.9016,6.8892,6.8954,469762.6275
2008-05-13 10:45:00,11.15,11.16,11.14,11.15,222003.495,6.8954,6.9016,6.8892,6.8954,222003.495
2008-05-13 10:50:00,11.14,11.15,11.14,11.14,135848.3625,6.8892,6.8954,6.8892,6.8892,135848.3625
2008-05-13 10:55:00,11.15,11.16,11.14,11.16,57470.4225,6.8954,6.9016,6.8892,6.9016,57470.4225
2008-05-13 11:00:00,11.16,11.16,11.14,11.15,115445.8575,6.9016,6.9016,6.8892,6.8954,115445.8575
2008-05-13 11:05:00,11.15,11.16,11.14,11.16,224124.5475,6.8954,6.9016,6.8892,6.9016,224124.5475
2008-05-13 11:10:00,11.17,11.17,11.15,11.17,142110.5175,6.9078,6.9078,6.8954,6.9078,142110.5175
2008-05-13 11:15:00,11.17,11.17,11.15,11.15,129081.195,6.9078,6.9078,6.8954,6.8954,129081.195
2008-05-13 11:20:00,11.15,11.17,11.15,11.17,212105.25,6.8954,6.9078,6.8954,6.9078,212105.25
2008-05-13 11:25:00,11.17,11.19,11.16,11.16,122213.025,6.9078,6.9202,6.9016,6.9016,122213.025
2008-05-13 11:30:00,11.17,11.17,11.15,11.15,136656.3825,6.9078,6.9078,6.8954,6.8954,136656.3825
2008-05-13 11:35:00,11.16,11.17,11.15,11.16,224326.5525,6.9016,6.9078,6.8954,6.9016,224326.5525
2008-05-13 11:40:00,11.16,11.17,11.15,11.17,74943.855,6.9016,6.9078,6.8954,6.9078,74943.855
2008-05-13 11:45:00,11.17,11.2,11.16,11.19,80498.9925,6.9078,6.9263,6.9016,6.9202,80498.9925
2008-05-13 11:50:00,11.2,11.2,11.19,11.2,62823.555,6.9263,6.9263,6.9202,6.9263,62823.555
2008-05-13 11:55:00,11.2,11.22,11.19,11.22,139686.4575,6.9263,6.9387,6.9202,6.9387,139686.4575
2008-05-13 12:00:00,11.22,11.23,11.21,11.23,105648.615,6.9387,6.9449,6.9325,6.9449,105648.615
2008-05-13 12:05:00,11.22,11.23,11.2,11.21,144837.585,6.9387,6.9449,6.9263,6.9325,144837.585
2008-05-13 12:10:00,11.21,11.21,11.2,11.2,33431.8275,6.9325,6.9325,6.9263,6.9263,33431.8275
2008-05-13 12:15:00,11.2,11.21,11.2,11.21,41916.0375,6.9263,6.9325,6.9263,6.9325,41916.0375
2008-05-13 12:20:00,11.21,11.23,11.2,11.21,134232.3225,6.9325,6.9449,6.9263,6.9325,134232.3225
2008-05-13 12:25:00,11.22,11.23,11.21,11.23,66762.6525,6.9387,6.9449,6.9325,6.9449,66762.6525
2008-05-13 12:30:00,11.23,11.24,11.22,11.24,60399.495,6.9449,6.9511,6.9387,6.9511,60399.495
2008-05-13 12:35:00,11.24,11.27,11.24,11.26,187359.6375,6.9511,6.9696,6.9511,6.9635,187359.6375
2008-05-13 12:40:00,11.25,11.26,11.25,11.25,30098.745,6.9573,6.9635,6.9573,6.9573,30098.745
2008-05-13 12:45:00,11.26,11.26,11.21,11.21,113728.815,6.9635,6.9635,6.9325,6.9325,113728.815
2008-05-13 12:50:00,11.22,11.24,11.21,11.22,306643.59,6.9387,6.9511,6.9325,6.9387,306643.59
2008-05-13 12:55:00,11.22,11.24,11.21,11.24,94639.3425,6.9387,6.9511,6.9325,6.9511,94639.3425
2008-05-13 13:00:00,11.24,11.25,11.22,11.22,196550.865,6.9511,6.9573,6.9387,6.9387,196550.865
2008-05-13 13:05:00,11.22,11.23,11.22,11.23,34239.8475,6.9387,6.9449,6.9387,6.9449,34239.8475
2008-05-13 13:10:00,11.23,11.24,11.22,11.23,82923.0525,6.9449,6.9511,6.9387,6.9449,82923.0525
2008-05-13 13:15:00,11.22,11.23,11.22,11.23,34239.8475,6.9387,6.9449,6.9387,6.9449,34239.8475
2008-05-13 13:20:00,11.23,11.25,11.22,11.24,79084.9575,6.9449,6.9573,6.9387,6.9511,79084.9575
2008-05-13 13:25:00,11.25,11.28,11.24,11.28,116152.875,6.9573,6.9758,6.9511,6.9758,116152.875
2008-05-13 13:30:00,11.28,11.28,11.25,11.26,354417.7725,6.9758,6.9758,6.9573,6.9635,354417.7725
2008-05-13 13:35:00,11.27,11.28,11.25,11.26,346135.5675,6.9696,6.9758,6.9573,6.9635,346135.5675
2008-05-13 13:40:00,11.26,11.28,11.26,11.27,91609.2675,6.9635,6.9758,6.9635,6.9696,91609.2675
2008-05-13 13:45:00,11.28,11.33,11.28,11.33,201600.99,6.9758,7.0067,6.9758,7.0067,201600.99
2008-05-13 13:50:00,11.32,11.38,11.32,11.36,476630.7975,7.0006,7.0377,7.0006,7.0253,476630.7975
2008-05-13 13:55:00,11.37,11.37,11.34,11.35,99689.4675,7.0315,7.0315,7.0129,7.0191,99689.4675
2008-05-13 14:00:00,11.34,11.37,11.34,11.35,214428.3075,7.0129,7.0315,7.0129,7.0191,214428.3075
2008-05-13 14:05:00,11.35,11.35,11.33,11.34,135444.3525,7.0191,7.0191,7.0067,7.0129,135444.3525
2008-05-13 14:10:00,11.35,11.35,11.34,11.35,95346.36,7.0191,7.0191,7.0129,7.0191,95346.36
2008-05-13 14:15:00,11.34,11.35,11.34,11.34,48986.2125,7.0129,7.0191,7.0129,7.0129,48986.2125
2008-05-13 14:20:00,11.35,11.35,11.3,11.3,191803.7475,7.0191,7.0191,6.9882,6.9882,191803.7475
2008-05-13 14:25:00,11.3,11.33,11.3,11.31,291897.225,6.9882,7.0067,6.9882,6.9944,291897.225
2008-05-13 14:30:00,11.31,11.32,11.31,11.31,89791.2225,6.9944,7.0006,6.9944,6.9944,89791.2225
2008-05-13 14:35:00,11.32,11.32,11.31,11.32,102315.5325,7.0006,7.0006,6.9944,7.0006,102315.5325
2008-05-13 14:40:00,11.32,11.34,11.31,11.34,185339.5875,7.0006,7.0129,6.9944,7.0129,185339.5875
2008-05-13 14:45:00,11.33,11.35,11.33,11.34,330985.1925,7.0067,7.0191,7.0067,7.0129,330985.1925
2008-05-13 14:50:00,11.33,11.35,11.33,11.35,197661.8925,7.0067,7.0191,7.0067,7.0191,197661.8925
2008-05-13 14:55:00,11.35,11.36,11.34,11.36,92619.2925,7.0191,7.0253,7.0129,7.0253,92619.2925
2008-05-13 15:00:00,11.36,11.37,11.35,11.37,105648.615,7.0253,7.0315,7.0191,7.0315,105648.615
2008-05-13 15:05:00,11.37,11.38,11.36,11.38,219680.4375,7.0315,7.0377,7.0253,7.0377,219680.4375
2008-05-13 15:10:00,11.37,11.38,11.34,11.34,405323.0325,7.0315,7.0377,7.0129,7.0129,405323.0325
2008-05-13 15:15:00,11.34,11.35,11.34,11.35,81610.02,7.0129,7.0191,7.0129,7.0191,81610.02
2008-05-13 15:20:00,11.35,11.35,11.34,11.35,105042.6,7.0191,7.0191,7.0129,7.0191,105042.6
2008-05-13 15:25:00,11.35,11.35,11.33,11.34,378355.365,7.0191,7.0191,7.0067,7.0129,378355.365
2008-05-13 15:30:00,11.34,11.36,11.33,11.34,546221.52,7.0129,7.0253,7.0067,7.0129,546221.52
2008-05-13 15:35:00,11.34,11.36,11.33,11.34,229679.685,7.0129,7.0253,7.0067,7.0129,229679.685
2008-05-13 15:40:00,11.35,11.35,11.32,11.33,392192.7075,7.0191,7.0191,7.0006,7.0067,392192.7075
2008-05-13 15:45:00,11.32,11.33,11.29,11.3,441986.94,7.0006,7.0067,6.982,6.9882,441986.94
2008-05-13 15:50:00,11.3,11.31,11.29,11.29,289776.1725,6.9882,6.9944,6.982,6.982,289776.1725
2008-05-13 15:55:00,11.3,11.35,11.29,11.34,379062.3825,6.9882,7.0191,6.982,7.0129,379062.3825
2008-05-14 09:30:00,11.31,11.32,11.27,11.28,326642.085,6.9944,7.0006,6.9696,6.9758,326642.085
2008-05-14 09:35:00,11.28,11.28,11.26,11.27,92013.2775,6.9758,6.9758,6.9635,6.9696,92013.2775
2008-05-14 09:40:00,11.28,11.3,11.27,11.29,160189.965,6.9758,6.9882,6.9696,6.982,160189.965
2008-05-14 09:45:00,11.29,11.3,11.28,11.29,134939.34,6.982,6.9882,6.9758,6.982,134939.34
2008-05-14 09:50:00,11.29,11.3,11.28,11.29,378860.3775,6.982,6.9882,6.9758,6.982,378860.3775
2008-05-14 09:55:00,11.29,11.29,11.27,11.28,94639.3425,6.982,6.982,6.9696,6.9758,94639.3425
2008-05-14 10:00:00,11.28,11.29,11.28,11.28,74943.855,6.9758,6.982,6.9758,6.9758,74943.855
2008-05-14 10:05:00,11.29,11.29,11.27,11.27,105345.6075,6.982,6.982,6.9696,6.9696,105345.6075
2008-05-14 10:10:00,11.27,11.28,11.24,11.25,165139.0875,6.9696,6.9758,6.9511,6.9573,165139.0875
2008-05-14 10:15:00,11.25,11.26,11.24,11.25,89286.21,6.9573,6.9635,6.9511,6.9573,89286.21
2008-05-14 10:20:00,11.24,11.25,11.24,11.25,126354.1275,6.9511,6.9573,6.9511,6.9573,126354.1275
2008-05-14 10:25:00,11.25,11.25,11.24,11.25,66055.635,6.9573,6.9573,6.9511,6.9573,66055.635
2008-05-14 10:30:00,11.25,11.25,11.24,11.25,225639.585,6.9573,6.9573,6.9511,6.9573,225639.585
2008-05-14 10:35:00,11.24,11.26,11.24,11.26,111203.7525,6.9511,6.9635,6.9511,6.9635,111203.7525
2008-05-14 10:40:00,11.26,11.27,11.25,11.27,71307.765,6.9635,6.9696,6.9573,6.9696,71307.765
2008-05-14 10:45:00,11.27,11.28,11.26,11.27,52016.2875,6.9696,6.9758,6.9635,6.9696,52016.2875
2008-05-14 10:50:00,11.28,11.29,11.25,11.26,289170.1575,6.9758,6.982,6.9573,6.9635,289170.1575
2008-05-14 10:55:00,11.26,11.26,11.24,11.26,156553.875,6.9635,6.9635,6.9511,6.9635,156553.875
2008-05-14 11:00:00,11.26,11.26,11.23,11.24,132717.285,6.9635,6.9635,6.9449,6.9511,132717.285
2008-05-14 11:05:00,11.24,11.24,11.23,11.24,39592.98,6.9511,6.9511,6.9449,6.9511,39592.98
2008-05-14 11:10:00,11.24,11.24,11.22,11.23,130495.23,6.9511,6.9511,6.9387,6.9449,130495.23
2008-05-14 11:15:00,11.23,11.24,11.21,11.22,130596.2325,6.9449,6.9511,6.9325,6.9387,130596.2325
2008-05-14 11:20:00,11.22,11.22,11.21,11.22,16059.3975,6.9387,6.9387,6.9325,6.9387,16059.3975
2008-05-14 11:25:00,11.22,11.22,11.2,11.21,126354.1275,6.9387,6.9387,6.9263,6.9325,126354.1275
2008-05-14 11:30:00,11.2,11.21,11.2,11.21,110294.73,6.9263,6.9325,6.9263,6.9325,110294.73
2008-05-14 11:35:00,11.2,11.21,11.2,11.21,39491.9775,6.9263,6.9325,6.9263,6.9325,39491.9775
2008-05-14 11:40:00,11.2,11.22,11.2,11.21,132818.2875,6.9263,6.9387,6.9263,6.9325,132818.2875
2008-05-14 11:45:00,11.21,11.23,11.21,11.21,223821.54,6.9325,6.9449,6.9325,6.9325,223821.54
2008-05-14 11:50:00,11.22,11.22,11.19,11.19,140999.49,6.9387,6.9387,6.9202,6.9202,140999.49
2008-05-14 11:55:00,11.19,11.2,11.18,11.19,71206.7625,6.9202,6.9263,6.914,6.9202,71206.7625
2008-05-14 12:00:00,11.18,11.21,11.18,11.21,109385.7075,6.914,6.9325,6.914,6.9325,109385.7075
2008-05-14 12:05:00,11.21,11.22,11.2,11.22,32724.81,6.9325,6.9387,6.9263,6.9387,32724.81
2008-05-14 12:10:00,11.22,11.23,11.21,11.23,41613.03,6.9387,6.9449,6.9325,6.9449,41613.03
2008-05-14 12:15:00,11.23,11.23,11.22,11.23,5151.1275,6.9449,6.9449,6.9387,6.9449,5151.1275
2008-05-14 12:20:00,11.23,11.23,11.22,11.23,12827.3175,6.9449,6.9449,6.9387,6.9449,12827.3175
2008-05-14 12:25:00,11.22,11.24,11.22,11.23,42724.0575,6.9387,6.9511,6.9387,6.9449,42724.0575
2008-05-14 12:30:00,11.23,11.26,11.22,11.26,263717.5275,6.9449,6.9635,6.9387,6.9635,263717.5275
2008-05-14 12:35:00,11.26,11.26,11.25,11.26,48986.2125,6.9635,6.9635,6.9573,6.9635,48986.2125
2008-05-14 12:40:00,11.26,11.27,11.25,11.25,114839.8425,6.9635,6.9696,6.9573,6.9573,114839.8425
2008-05-14 12:45:00,11.25,11.26,11.24,11.26,34441.8525,6.9573,6.9635,6.9511,6.9635,34441.8525
2008-05-14 12:50:00,11.25,11.28,11.25,11.28,72418.7925,6.9573,6.9758,6.9573,6.9758,72418.7925
2008-05-14 12:55:00,11.28,11.29,11.27,11.29,92013.2775,6.9758,6.982,6.9696,6.982,92013.2775
2008-05-14 13:00:00,11.29,11.29,11.28,11.29,167866.155,6.982,6.982,6.9758,6.982,167866.155
2008-05-14 13:05:00,11.29,11.3,11.27,11.28,312400.7325,6.982,6.9882,6.9696,6.9758,312400.7325
2008-05-14 13:10:00,11.29,11.3,11.29,11.3,101305.5075,6.982,6.9882,6.982,6.9882,101305.5075
2008-05-14 13:15:00,11.3,11.3,11.29,11.3,47067.165,6.9882,6.9882,6.982,6.9882,47067.165
2008-05-14 13:20:00,11.29,11.32,11.29,11.31,175340.34,6.982,7.0006,6.982,6.9944,175340.34
2008-05-14 13:25:00,11.31,11.31,11.3,11.31,44441.1,6.9944,6.9944,6.9882,6.9944,44441.1
2008-05-14 13:30:00,11.31,11.31,11.3,11.31,51511.275,6.9944,6.9944,6.9882,6.9944,51511.275
2008-05-14 13:35:00,11.32,11.33,11.31,11.32,74438.8425,7.0006,7.0067,6.9944,7.0006,74438.8425
2008-05-14 13:40:00,11.32,11.33,11.3,11.3,151503.75,7.0006,7.0067,6.9882,6.9882,151503.75
2008-05-14 13:45:00,11.31,11.31,11.3,11.3,18988.47,6.9944,6.9944,6.9882,6.9882,18988.47
2008-05-14 13:50:00,11.3,11.3,11.29,11.3,47875.185,6.9882,6.9882,6.982,6.9882,47875.185
2008-05-14 13:55:00,11.29,11.3,11.28,11.29,68984.7075,6.982,6.9882,6.9758,6.982,68984.7075
2008-05-14 14:00:00,11.28,11.31,11.27,11.28,297250.3575,6.9758,6.9944,6.9696,6.9758,297250.3575
2008-05-14 14:05:00,11.27,11.28,11.23,11.25,199479.9375,6.9696,6.9758,6.9449,6.9573,199479.9375
2008-05-14 14:10:00,11.25,11.26,11.23,11.25,429058.62,6.9573,6.9635,6.9449,6.9573,429058.62
2008-05-14 14:15:00,11.25,11.25,11.24,11.25,62520.5475,6.9573,6.9573,6.9511,6.9573,62520.5475
2008-05-14 14:20:00,11.25,11.25,11.2,11.22,238264.8975,6.9573,6.9573,6.9263,6.9387,238264.8975
2008-05-14 14:25:00,11.22,11.25,11.22,11.24,114839.8425,6.9387,6.9573,6.9387,6.9511,114839.8425
2008-05-14 14:30:00,11.25,11.27,11.24,11.27,44037.09,6.9573,6.9696,6.9511,6.9696,44037.09
2008-05-14 14:35:00,11.27,11.27,11.24,11.24,98881.4475,6.9696,6.9696,6.9511,6.9511,98881.4475
2008-05-14 14:40:00,11.25,11.29,11.24,11.29,282705.9975,6.9573,6.982,6.9511,6.982,282705.9975
2008-05-14 14:45:00,11.29,11.3,11.28,11.3,63227.565,6.982,6.9882,6.9758,6.9882,63227.565
2008-05-14 14:50:00,11.3,11.31,11.28,11.31,300987.45,6.9882,6.9944,6.9758,6.9944,300987.45
2008-05-14 14:55:00,11.31,11.32,11.3,11.3,102214.53,6.9944,7.0006,6.9882,6.9882,102214.53
2008-05-14 15:00:00,11.3,11.31,11.29,11.29,152412.7725,6.9882,6.9944,6.982,6.982,152412.7725
2008-05-14 15:05:00,11.3,11.3,11.24,11.24,302098.4775,6.9882,6.9882,6.9511,6.9511,302098.4775
2008-05-14 15:10:00,11.24,11.26,11.23,11.24,144635.58,6.9511,6.9635,6.9449,6.9511,144635.58
2008-05-14 15:15:00,11.24,11.24,11.2,11.22,331692.21,6.9511,6.9511,6.9263,6.9387,331692.21
2008-05-14 15:20:00,11.24,11.24,11.22,11.23,122314.0275,6.9511,6.9511,6.9387,6.9449,122314.0275
2008-05-14 15:25:00,11.23,11.23,11.22,11.22,73327.815,6.9449,6.9449,6.9387,6.9387,73327.815
2008-05-14 15:30:00,11.23,11.24,11.22,11.23,204732.0675,6.9449,6.9511,6.9387,6.9449,204732.0675
2008-05-14 15:35:00,11.23,11.24,11.18,11.19,529859.115,6.9449,6.9511,6.914,6.9202,529859.115
2008-05-14 15:40:00,11.2,11.21,11.19,11.19,238971.915,6.9263,6.9325,6.9202,6.9202,238971.915
2008-05-14 15:45:00,11.19,11.22,11.18,11.21,145847.61,6.9202,6.9387,6.914,6.9325,145847.61
2008-05-14 15:50:00,11.22,11.22,11.17,11.18,277150.86,6.9387,6.9387,6.9078,6.914,277150.86
2008-05-14 15:55:00,11.17,11.22,11.16,11.19,391283.685,6.9078,6.9387,6.9016,6.9202,391283.685
2008-05-15 09:30:00,11.25,11.25,11.18,11.18,108476.685,6.9573,6.9573,6.914,6.914,108476.685
2008-05-15 09:35:00,11.18,11.23,11.18,11.22,129788.2125,6.914,6.9449,6.914,6.9387,129788.2125
2008-05-15 09:40:00,11.22,11.23,11.2,11.2,131707.26,6.9387,6.9449,6.9263,6.9263,131707.26
2008-05-15 09:45:00,11.2,11.22,11.18,11.22,106557.6375,6.9263,6.9387,6.914,6.9387,106557.6375
2008-05-15 09:50:00,11.22,11.24,11.22,11.24,148675.68,6.9387,6.9511,6.9387,6.9511,148675.68
2008-05-15 09:55:00,11.24,11.24,11.23,11.24,127768.1625,6.9511,6.9511,6.9449,6.9511,127768.1625
2008-05-15 10:00:00,11.23,11.26,11.21,11.22,438552.855,6.9449,6.9635,6.9325,6.9387,438552.855
2008-05-15 10:05:00,11.23,11.24,11.2,11.2,208166.1525,6.9449,6.9511,6.9263,6.9263,208166.1525
2008-05-15 10:10:00,11.2,11.21,11.15,11.16,115748.865,6.9263,6.9325,6.8954,6.9016,115748.865
2008-05-15 10:15:00,11.16,11.17,11.13,11.17,141706.5075,6.9016,6.9078,6.8831,6.9078,141706.5075
2008-05-15 10:20:00,11.17,11.2,11.16,11.2,168876.18,6.9078,6.9263,6.9016,6.9263,168876.18
2008-05-15 10:25:00,11.2,11.2,11.17,11.19,222710.5125,6.9263,6.9263,6.9078,6.9202,222710.5125
2008-05-15 10:30:00,11.18,11.19,11.18,11.18,30098.745,6.914,6.9202,6.914,6.914,30098.745
2008-05-15 10:35:00,11.18,11.19,11.17,11.18,57672.4275,6.914,6.9202,6.9078,6.914,57672.4275
2008-05-15 10:40:00,11.18,11.2,11.17,11.19,161401.995,6.914,6.9263,6.9078,6.9202,161401.995
2008-05-15 10:45:00,11.19,11.21,11.19,11.21,223821.54,6.9202,6.9325,6.9202,6.9325,223821.54
2008-05-15 10:50:00,11.21,11.21,11.2,11.21,20200.5,6.9325,6.9325,6.9263,6.9325,20200.5
2008-05-15 10:55:00,11.21,11.22,11.2,11.22,73024.8075,6.9325,6.9387,6.9263,6.9387,73024.8075
2008-05-15 11:00:00,11.22,11.23,11.21,11.22,113021.7975,6.9387,6.9449,6.9325,6.9387,113021.7975
2008-05-15 11:05:00,11.23,11.26,11.22,11.25,217862.3925,6.9449,6.9635,6.9387,6.9573,217862.3925
2008-05-15 11:10:00,11.24,11.26,11.24,11.26,131202.2475,6.9511,6.9635,6.9511,6.9635,131202.2475
2008-05-15 11:15:00,11.26,11.26,11.21,11.22,152614.7775,6.9635,6.9635,6.9325,6.9387,152614.7775
2008-05-15 11:20:00,11.22,11.23,11.21,11.22,62217.54,6.9387,6.9449,6.9325,6.9387,62217.54
2008-05-15 11:25:00,11.22,11.23,11.22,11.22,27775.6875,6.9387,6.9449,6.9387,6.9387,27775.6875
2008-05-15 11:30:00,11.23,11.24,11.22,11.23,50501.25,6.9449,6.9511,6.9387,6.9449,50501.25
2008-05-15 11:35:00,11.24,11.25,11.22,11.22,95750.37,6.9511,6.9573,6.9387,6.9387,95750.37
2008-05-15 11:40:00,11.22,11.23,11.22,11.23,26159.6475,6.9387,6.9449,6.9387,6.9449,26159.6475
2008-05-15 11:45:00,11.22,11.23,11.22,11.23,36057.8925,6.9387,6.9449,6.9387,6.9449,36057.8925
2008-05-15 11:50:00,11.23,11.24,11.22,11.23,43835.085,6.9449,6.9511,6.9387,6.9449,43835.085
2008-05-15 11:55:00,11.23,11.25,11.23,11.25,70297.74,6.9449,6.9573,6.9449,6.9573,70297.74
2008-05-15 12:00:00,11.25,11.27,11.24,11.25,117566.91,6.9573,6.9696,6.9511,6.9573,117566.91
2008-05-15 12:05:00,11.26,11.27,11.25,11.26,51713.28,6.9635,6.9696,6.9573,6.9635,51713.28
2008-05-15 12:10:00,11.26,11.27,11.25,11.26,70802.7525,6.9635,6.9696,6.9573,6.9635,70802.7525
2008-05-15 12:15:00,11.27,11.27,11.25,11.25,60500.4975,6.9696,6.9696,6.9573,6.9573,60500.4975
2008-05-15 12:20:00,11.26,11.29,11.25,11.27,110193.7275,6.9635,6.982,6.9573,6.9696,110193.7275
2008-05-15 12:25:00,11.27,11.28,11.26,11.28,37875.9375,6.9696,6.9758,6.9635,6.9758,37875.9375
2008-05-15 12:30:00,11.28,11.3,11.28,11.29,205641.09,6.9758,6.9882,6.9758,6.982,205641.09
2008-05-15 12:35:00,11.28,11.31,11.28,11.31,187359.6375,6.9758,6.9944,6.9758,6.9944,187359.6375
2008-05-15 12:40:00,11.31,11.31,11.28,11.29,58682.4525,6.9944,6.9944,6.9758,6.982,58682.4525
2008-05-15 12:45:00,11.29,11.29,11.28,11.29,40401.0,6.982,6.982,6.9758,6.982,40401.0
2008-05-15 12:50:00,11.28,11.29,11.28,11.28,10201.2525,6.9758,6.982,6.9758,6.9758,10201.2525
2008-05-15 12:55:00,11.28,11.29,11.28,11.28,10807.2675,6.9758,6.982,6.9758,6.9758,10807.2675
2008-05-15 13:00:00,11.29,11.29,11.28,11.29,75852.8775,6.982,6.982,6.9758,6.982,75852.8775
2008-05-15 13:05:00,11.28,11.29,11.27,11.28,23533.5825,6.9758,6.982,6.9696,6.9758,23533.5825
2008-05-15 13:10:00,11.27,11.28,11.27,11.28,18887.4675,6.9696,6.9758,6.9696,6.9758,18887.4675
2008-05-15 13:15:00,11.28,11.29,11.28,11.29,51006.2625,6.9758,6.982,6.9758,6.982,51006.2625
2008-05-15 13:20:00,11.29,11.29,11.28,11.28,12928.32,6.982,6.982,6.9758,6.9758,12928.32
2008-05-15 13:25:00,11.29,11.29,11.28,11.29,17271.4275,6.982,6.982,6.9758,6.982,17271.4275
2008-05-15 13:30:00,11.29,11.29,11.28,11.28,53228.3175,6.982,6.982,6.9758,6.9758,53228.3175
2008-05-15 13:35:00,11.29,11.29,11.26,11.27,132515.28,6.982,6.982,6.9635,6.9696,132515.28
2008-05-15 13:40:00,11.27,11.27,11.25,11.25,80903.0025,6.9696,6.9696,6.9573,6.9573,80903.0025
2008-05-15 13:45:00,11.26,11.27,11.25,11.26,62318.5425,6.9635,6.9696,6.9573,6.9635,62318.5425
2008-05-15 13:50:00,11.26,11.27,11.26,11.26,46562.1525,6.9635,6.9696,6.9635,6.9635,46562.1525
2008-05-15 13:55:00,11.25,11.27,11.25,11.27,95144.355,6.9573,6.9696,6.9573,6.9696,95144.355
2008-05-15 14:00:00,11.26,11.27,11.25,11.26,94437.3375,6.9635,6.9696,6.9573,6.9635,94437.3375
2008-05-15 14:05:00,11.26,11.27,11.25,11.27,101103.5025,6.9635,6.9696,6.9573,6.9696,101103.5025
2008-05-15 14:10:00,11.27,11.28,11.27,11.28,122213.025,6.9696,6.9758,6.9696,6.9758,122213.025
2008-05-15 14:15:00,11.28,11.29,11.28,11.29,252607.2525,6.9758,6.982,6.9758,6.982,252607.2525
2008-05-15 14:20:00,11.29,11.31,11.28,11.3,227356.6275,6.982,6.9944,6.9758,6.9882,227356.6275
2008-05-15 14:25:00,11.3,11.3,11.28,11.29,120899.9925,6.9882,6.9882,6.9758,6.982,120899.9925
2008-05-15 14:30:00,11.29,11.29,11.28,11.28,17069.4225,6.982,6.982,6.9758,6.9758,17069.4225
2008-05-15 14:35:00,11.29,11.32,11.28,11.32,94235.3325,6.982,7.0006,6.9758,7.0006,94235.3325
2008-05-15 14:40:00,11.31,11.34,11.31,11.33,188773.6725,6.9944,7.0129,6.9944,7.0067,188773.6725
2008-05-15 14:45:00,11.34,11.34,11.32,11.32,214630.3125,7.0129,7.0129,7.0006,7.0006,214630.3125
2008-05-15 14:50:00,11.33,11.35,11.32,11.34,153422.7975,7.0067,7.0191,7.0006,7.0129,153422.7975
2008-05-15 14:55:00,11.34,11.35,11.33,11.33,178875.4275,7.0129,7.0191,7.0067,7.0067,178875.4275
2008-05-15 15:00:00,11.33,11.34,11.33,11.33,49390.2225,7.0067,7.0129,7.0067,7.0067,49390.2225
2008-05-15 15:05:00,11.33,11.35,11.33,11.34,95952.375,7.0067,7.0191,7.0067,7.0129,95952.375
2008-05-15 15:10:00,11.35,11.35,11.34,11.34,117465.9075,7.0191,7.0191,7.0129,7.0129,117465.9075
2008-05-15 15:15:00,11.34,11.35,11.33,11.33,217155.375,7.0129,7.0191,7.0067,7.0067,217155.375
2008-05-15 15:20:00,11.34,11.34,11.31,11.33,144837.585,7.0129,7.0129,6.9944,7.0067,144837.585
2008-05-15 15:25:00,11.33,11.34,11.31,11.34,169078.185,7.0067,7.0129,6.9944,7.0129,169078.185
2008-05-15 15:30:00,11.33,11.34,11.32,11.33,73630.8225,7.0067,7.0129,7.0006,7.0067,73630.8225
2008-05-15 15:35:00,11.32,11.37,11.32,11.35,308562.6375,7.0006,7.0315,7.0006,7.0191,308562.6375
2008-05-15 15:40:00,11.36,11.38,11.34,11.35,521980.92,7.0253,7.0377,7.0129,7.0191,521980.92
2008-05-15 15:45:00,11.36,11.37,11.34,11.36,370679.175,7.0253,7.0315,7.0129,7.0253,370679.175
2008-05-15 15:50:00,11.36,11.37,11.33,11.33,368457.12,7.0253,7.0315,7.0067,7.0067,368457.12
2008-05-15 15:55:00,11.33,11.34,11.32,11.34,280887.9525,7.0067,7.0129,7.0006,7.0129,280887.9525
2008-05-16 09:30:00,11.32,11.43,11.32,11.41,452794.2075,7.0006,7.0686,7.0006,7.0562,452794.2075
2008-05-16 09:35:00,11.41,11.42,11.39,11.41,55551.375,7.0562,7.0624,7.0438,7.0562,55551.375
2008-05-16 09:40:00,11.41,11.58,11.37,11.47,1571901.9075,7.0562,7.1613,7.0315,7.0933,1571901.9075
2008-05-16 09:45:00,11.47,11.48,11.45,11.47,322500.9825,7.0933,7.0995,7.081,7.0933,322500.9825
2008-05-16 09:50:00,11.47,11.48,11.47,11.47,96962.4,7.0933,7.0995,7.0933,7.0933,96962.4
2008-05-16 09:55:00,11.47,11.47,11.45,11.47,648234.045,7.0933,7.0933,7.081,7.0933,648234.045
2008-05-16 10:00:00,11.47,11.48,11.47,11.47,85751.1225,7.0933,7.0995,7.0933,7.0933,85751.1225
2008-05-16 10:05:00,11.47,11.47,11.45,11.46,120596.985,7.0933,7.0933,7.081,7.0871,120596.985
2008-05-16 10:10:00,11.47,11.47,11.44,11.44,316440.8325,7.0933,7.0933,7.0748,7.0748,316440.8325
2008-05-16 10:15:00,11.44,11.47,11.44,11.47,142312.5225,7.0748,7.0933,7.0748,7.0933,142312.5225
2008-05-16 10:20:00,11.46,11.47,11.45,11.45,190389.7125,7.0871,7.0933,7.081,7.081,190389.7125
2008-05-16 10:25:00,11.46,11.46,11.44,11.45,264020.535,7.0871,7.0871,7.0748,7.081,264020.535
2008-05-16 10:30:00,11.44,11.45,11.44,11.44,30603.7575,7.0748,7.081,7.0748,7.0748,30603.7575
2008-05-16 10:35:00,11.45,11.45,11.44,11.45,76862.9025,7.081,7.081,7.0748,7.081,76862.9025
2008-05-16 10:40:00,11.45,11.45,11.44,11.44,114233.8275,7.081,7.081,7.0748,7.0748,114233.8275
2008-05-16 10:45:00,11.45,11.45,11.43,11.44,153826.8075,7.081,7.081,7.0686,7.0748,153826.8075
2008-05-16 10:50:00,11.43,11.44,11.42,11.42,158371.92,7.0686,7.0748,7.0624,7.0624,158371.92
2008-05-16 10:55:00,11.42,11.43,11.41,11.42,251496.225,7.0624,7.0686,7.0562,7.0624,251496.225
2008-05-16 11:00:00,11.42,11.43,11.41,11.41,195439.8375,7.0624,7.0686,7.0562,7.0562,195439.8375
2008-05-16 11:05:00,11.4,11.42,11.4,11.41,56359.395,7.05,7.0624,7.05,7.0562,56359.395
2008-05-16 11:10:00,11.41,11.42,11.4,11.4,44946.1125,7.0562,7.0624,7.05,7.05,44946.1125
2008-05-16 11:15:00,11.41,11.42,11.4,11.41,85448.115,7.0562,7.0624,7.05,7.0562,85448.115
2008-05-16 11:20:00,11.41,11.44,11.38,11.39,214731.315,7.0562,7.0748,7.0377,7.0438,214731.315
2008-05-16 11:25:00,11.39,11.4,11.37,11.4,340479.4275,7.0438,7.05,7.0315,7.05,340479.4275
2008-05-16 11:30:00,11.4,11.42,11.4,11.41,26462.655,7.05,7.0624,7.05,7.0562,26462.655
2008-05-16 11:35:00,11.42,11.42,11.41,11.42,8888.22,7.0624,7.0624,7.0562,7.0624,8888.22
2008-05-16 11:40:00,11.42,11.42,11.41,11.42,11009.2725,7.0624,7.0624,7.0562,7.0624,11009.2725
2008-05-16 11:45:00,11.42,11.42,11.4,11.42,77064.9075,7.0624,7.0624,7.05,7.0624,77064.9075
2008-05-16 11:50:00,11.42,11.46,11.42,11.46,246547.1025,7.0624,7.0871,7.0624,7.0871,246547.1025
2008-05-16 11:55:00,11.46,11.46,11.45,11.46,79286.9625,7.0871,7.0871,7.081,7.0871,79286.9625
2008-05-16 12:00:00,11.46,11.48,11.44,11.47,294220.2825,7.0871,7.0995,7.0748,7.0933,294220.2825
2008-05-16 12:05:00,11.47,11.49,11.46,11.47,282705.9975,7.0933,7.1057,7.0871,7.0933,282705.9975
2008-05-16 12:10:00,11.47,11.49,11.46,11.49,117162.9,7.0933,7.1057,7.0871,7.1057,117162.9
2008-05-16 12:15:00,11.49,11.53,11.48,11.52,117061.8975,7.1057,7.1304,7.0995,7.1242,117061.8975
2008-05-16 12:20:00,11.53,11.53,11.51,11.51,79690.9725,7.1304,7.1304,7.1181,7.1181,79690.9725
2008-05-16 12:25:00,11.52,11.52,11.5,11.51,68580.6975,7.1242,7.1242,7.1119,7.1181,68580.6975
2008-05-16 12:30:00,11.52,11.52,11.48,11.48,68075.685,7.1242,7.1242,7.0995,7.0995,68075.685
2008-05-16 12:35:00,11.49,11.49,11.48,11.49,25048.62,7.1057,7.1057,7.0995,7.1057,25048.62
2008-05-16 12:40:00,11.49,11.49,11.47,11.47,53733.33,7.1057,7.1057,7.0933,7.0933,53733.33
2008-05-16 12:45:00,11.48,11.48,11.47,11.48,54137.34,7.0995,7.0995,7.0933,7.0995,54137.34
2008-05-16 12:50:00,11.48,11.51,11.48,11.51,64439.595,7.0995,7.1181,7.0995,7.1181,64439.595
2008-05-16 12:55:00,11.51,11.52,11.5,11.5,30704.76,7.1181,7.1242,7.1119,7.1119,30704.76
2008-05-16 13:00:00,11.5,11.52,11.5,11.52,31108.77,7.1119,7.1242,7.1119,7.1242,31108.77
2008-05-16 13:05:00,11.52,11.52,11.51,11.52,10403.2575,7.1242,7.1242,7.1181,7.1242,10403.2575
2008-05-16 13:10:00,11.51,11.52,11.5,11.51,34037.8425,7.1181,7.1242,7.1119,7.1181,34037.8425
2008-05-16 13:15:00,11.51,11.51,11.5,11.51,10100.25,7.1181,7.1181,7.1119,7.1181,10100.25
2008-05-16 13:20:00,11.51,11.52,11.5,11.52,53127.315,7.1181,7.1242,7.1119,7.1242,53127.315
2008-05-16 13:25:00,11.52,11.53,11.52,11.52,30401.7525,7.1242,7.1304,7.1242,7.1242,30401.7525
2008-05-16 13:30:00,11.52,11.52,11.51,11.52,18685.4625,7.1242,7.1242,7.1181,7.1242,18685.4625
2008-05-16 13:35:00,11.51,11.52,11.47,11.48,127364.1525,7.1181,7.1242,7.0933,7.0995,127364.1525
2008-05-16 13:40:00,11.47,11.49,11.47,11.47,55248.3675,7.0933,7.1057,7.0933,7.0933,55248.3675
2008-05-16 13:45:00,11.47,11.47,11.47,11.47,2525.0625,7.0933,7.0933,7.0933,7.0933,2525.0625
2008-05-16 13:50:00,11.47,11.49,11.47,11.48,97063.4025,7.0933,7.1057,7.0933,7.0995,97063.4025
2008-05-16 13:55:00,11.49,11.51,11.49,11.51,59389.47,7.1057,7.1181,7.1057,7.1181,59389.47
2008-05-16 14:00:00,11.51,11.51,11.49,11.51,24341.6025,7.1181,7.1181,7.1057,7.1181,24341.6025
2008-05-16 14:05:00,11.51,11.52,11.49,11.52,34441.8525,7.1181,7.1242,7.1057,7.1242,34441.8525
2008-05-16 14:10:00,11.52,11.52,11.5,11.51,50804.2575,7.1242,7.1242,7.1119,7.1181,50804.2575
2008-05-16 14:15:00,11.5,11.51,11.5,11.5,5151.1275,7.1119,7.1181,7.1119,7.1119,5151.1275
2008-05-16 14:20:00,11.51,11.52,11.5,11.51,63429.57,7.1181,7.1242,7.1119,7.1181,63429.57
2008-05-16 14:25:00,11.52,11.52,11.49,11.5,158472.9225,7.1242,7.1242,7.1057,7.1119,158472.9225
2008-05-16 14:30:00,11.51,11.51,11.5,11.51,8989.2225,7.1181,7.1181,7.1119,7.1181,8989.2225
2008-05-16 14:35:00,11.51,11.51,11.5,11.51,10302.255,7.1181,7.1181,7.1119,7.1181,10302.255
2008-05-16 14:40:00,11.51,11.52,11.51,11.52,43330.0725,7.1181,7.1242,7.1181,7.1242,43330.0725
2008-05-16 14:45:00,11.52,11.52,11.51,11.52,21412.53,7.1242,7.1242,7.1181,7.1242,21412.53
2008-05-16 14:50:00,11.52,11.53,11.51,11.53,74337.84,7.1242,7.1304,7.1181,7.1304,74337.84
2008-05-16 14:55:00,11.53,11.54,11.51,11.52,117061.8975,7.1304,7.1366,7.1181,7.1242,117061.8975
2008-05-16 15:00:00,11.51,11.52,11.5,11.51,48986.2125,7.1181,7.1242,7.1119,7.1181,48986.2125
2008-05-16 15:05:00,11.52,11.53,11.51,11.53,32724.81,7.1242,7.1304,7.1181,7.1304,32724.81
2008-05-16 15:10:00,11.53,11.53,11.52,11.52,27472.68,7.1304,7.1304,7.1242,7.1242,27472.68
2008-05-16 15:15:00,11.53,11.53,11.52,11.52,44744.1075,7.1304,7.1304,7.1242,7.1242,44744.1075
2008-05-16 15:20:00,11.53,11.54,11.52,11.54,126354.1275,7.1304,7.1366,7.1242,7.1366,126354.1275
2008-05-16 15:25:00,11.54,11.54,11.51,11.52,136656.3825,7.1366,7.1366,7.1181,7.1242,136656.3825
2008-05-16 15:30:00,11.52,11.52,11.51,11.51,49996.2375,7.1242,7.1242,7.1181,7.1181,49996.2375
2008-05-16 15:35:00,11.51,11.53,11.51,11.53,208570.1625,7.1181,7.1304,7.1181,7.1304,208570.1625
2008-05-16 15:40:00,11.53,11.57,11.52,11.56,394818.7725,7.1304,7.1552,7.1242,7.149,394818.7725
2008-05-16 15:45:00,11.55,11.55,11.53,11.54,314622.7875,7.1428,7.1428,7.1304,7.1366,314622.7875
2008-05-16 15:50:00,11.54,11.55,11.53,11.55,184834.575,7.1366,7.1428,7.1304,7.1428,184834.575
2008-05-16 15:55:00,11.55,11.56,11.54,11.56,280180.935,7.1428,7.149,7.1366,7.149,280180.935
2008-05-19 09:30:00,11.45,11.58,11.45,11.52,353508.75,7.081,7.1613,7.081,7.1242,353508.75
2008-05-19 09:35:00,11.52,11.53,11.52,11.52,38683.9575,7.1242,7.1304,7.1242,7.1242,38683.9575
2008-05-19 09:40:00,11.52,11.55,11.51,11.53,189884.7,7.1242,7.1428,7.1181,7.1304,189884.7
2008-05-19 09:45:00,11.53,11.63,11.53,11.62,445017.015,7.1304,7.1923,7.1304,7.1861,445017.015
2008-05-19 09:50:00,11.63,11.66,11.61,11.62,271191.7125,7.1923,7.2108,7.1799,7.1861,271191.7125
2008-05-19 09:55:00,11.62,11.62,11.59,11.61,103628.565,7.1861,7.1861,7.1675,7.1799,103628.565
2008-05-19 10:00:00,11.61,11.62,11.58,11.59,170492.22,7.1799,7.1861,7.1613,7.1675,170492.22
2008-05-19 10:05:00,11.6,11.62,11.59,11.62,125748.1125,7.1737,7.1861,7.1675,7.1861,125748.1125
2008-05-19 10:10:00,11.62,11.62,11.61,11.62,43532.0775,7.1861,7.1861,7.1799,7.1861,43532.0775
2008-05-19 10:15:00,11.62,11.63,11.6,11.62,280988.955,7.1861,7.1923,7.1737,7.1861,280988.955
2008-05-19 10:20:00,11.62,11.63,11.6,11.63,271797.7275,7.1861,7.1923,7.1737,7.1923,271797.7275
2008-05-19 10:25:00,11.63,11.63,11.6,11.62,148473.675,7.1923,7.1923,7.1737,7.1861,148473.675
2008-05-19 10:30:00,11.62,11.63,11.61,11.63,53228.3175,7.1861,7.1923,7.1799,7.1923,53228.3175
2008-05-19 10:35:00,11.63,11.64,11.61,11.61,375527.295,7.1923,7.1985,7.1799,7.1799,375527.295
2008-05-19 10:40:00,11.61,11.62,11.58,11.59,256344.345,7.1799,7.1861,7.1613,7.1675,256344.345
2008-05-19 10:45:00,11.59,11.6,11.58,11.59,63328.5675,7.1675,7.1737,7.1613,7.1675,63328.5675
2008-05-19 10:50:00,11.59,11.6,11.58,11.59,44946.1125,7.1675,7.1737,7.1613,7.1675,44946.1125
2008-05-19 10:55:00,11.59,11.6,11.59,11.59,15554.385,7.1675,7.1737,7.1675,7.1675,15554.385
2008-05-19 11:00:00,11.59,11.61,11.59,11.61,97972.425,7.1675,7.1799,7.1675,7.1799,97972.425
2008-05-19 11:05:00,11.61,11.61,11.59,11.6,143019.54,7.1799,7.1799,7.1675,7.1737,143019.54
2008-05-19 11:10:00,11.6,11.62,11.6,11.62,76761.9,7.1737,7.1861,7.1737,7.1861,76761.9
2008-05-19 11:15:00,11.61,11.63,11.61,11.63,107062.65,7.1799,7.1923,7.1799,7.1923,107062.65
2008-05-19 11:20:00,11.62,11.64,11.62,11.64,95144.355,7.1861,7.1985,7.1861,7.1985,95144.355
2008-05-19 11:25:00,11.64,11.64,11.62,11.62,65348.6175,7.1985,7.1985,7.1861,7.1861,65348.6175
2008-05-19 11:30:00,11.62,11.63,11.61,11.63,63227.565,7.1861,7.1923,7.1799,7.1923,63227.565
2008-05-19 11:35:00,11.63,11.63,11.62,11.63,47269.17,7.1923,7.1923,7.1861,7.1923,47269.17
2008-05-19 11:40:00,11.63,11.67,11.63,11.67,154129.815,7.1923,7.217,7.1923,7.217,154129.815
2008-05-19 11:45:00,11.67,11.68,11.66,11.67,123324.0525,7.217,7.2232,7.2108,7.217,123324.0525
2008-05-19 11:50:00,11.66,11.67,11.66,11.66,128475.18,7.2108,7.217,7.2108,7.2108,128475.18
2008-05-19 11:55:00,11.67,11.68,11.66,11.67,144332.5725,7.217,7.2232,7.2108,7.217,144332.5725
2008-05-19 12:00:00,11.68,11.68,11.65,11.65,72721.8,7.2232,7.2232,7.2046,7.2046,72721.8
2008-05-19 12:05:00,11.66,11.66,11.65,11.66,75347.865,7.2108,7.2108,7.2046,7.2108,75347.865
2008-05-19 12:10:00,11.65,11.67,11.65,11.67,100295.4825,7.2046,7.217,7.2046,7.217,100295.4825
2008-05-19 12:15:00,11.67,11.67,11.66,11.67,34845.8625,7.217,7.217,7.2108,7.217,34845.8625
2008-05-19 12:20:00,11.66,11.67,11.66,11.66,69792.7275,7.2108,7.217,7.2108,7.2108,69792.7275
2008-05-19 12:25:00,11.67,11.67,11.66,11.67,24038.595,7.217,7.217,7.2108,7.217,24038.595
2008-05-19 12:30:00,11.67,11.67,11.65,11.65,162311.0175,7.217,7.217,7.2046,7.2046,162311.0175
2008-05-19 12:35:00,11.66,11.66,11.62,11.64,409969.1475,7.2108,7.2108,7.1861,7.1985,409969.1475
2008-05-19 12:40:00,11.64,11.65,11.63,11.64,59692.4775,7.1985,7.2046,7.1923,7.1985,59692.4775
2008-05-19 12:45:00,11.64,11.65,11.63,11.63,66661.65,7.1985,7.2046,7.1923,7.1923,66661.65
2008-05-19 12:50:00,11.63,11.64,11.62,11.63,52925.31,7.1923,7.1985,7.1861,7.1923,52925.31
2008-05-19 12:55:00,11.63,11.66,11.63,11.66,82317.0375,7.1923,7.2108,7.1923,7.2108,82317.0375
2008-05-19 13:00:00,11.66,11.67,11.64,11.67,215640.3375,7.2108,7.217,7.1985,7.217,215640.3375
2008-05-19 13:05:00,11.66,11.68,11.66,11.66,293412.2625,7.2108,7.2232,7.2108,7.2108,293412.2625
2008-05-19 13:10:00,11.67,11.67,11.66,11.67,62520.5475,7.217,7.217,7.2108,7.217,62520.5475
2008-05-19 13:15:00,11.67,11.69,11.66,11.69,404010.0,7.217,7.2294,7.2108,7.2294,404010.0
2008-05-19 13:20:00,11.69,11.71,11.68,11.7,318460.8825,7.2294,7.2417,7.2232,7.2356,318460.8825
2008-05-19 13:25:00,11.7,11.74,11.7,11.73,562078.9125,7.2356,7.2603,7.2356,7.2541,562078.9125
2008-05-19 13:30:00,11.73,11.77,11.73,11.75,448653.105,7.2541,7.2788,7.2541,7.2665,448653.105
2008-05-19 13:35:00,11.76,11.77,11.76,11.77,267454.62,7.2727,7.2788,7.2727,7.2788,267454.62
2008-05-19 13:40:00,11.77,11.77,11.73,11.73,265131.5625,7.2788,7.2788,7.2541,7.2541,265131.5625
2008-05-19 13:45:00,11.74,11.74,11.72,11.74,147463.65,7.2603,7.2603,7.2479,7.2603,147463.65
2008-05-19 13:50:00,11.74,11.74,11.72,11.72,52521.3,7.2603,7.2603,7.2479,7.2479,52521.3
2008-05-19 13:55:00,11.73,11.73,11.68,11.69,114839.8425,7.2541,7.2541,7.2232,7.2294,114839.8425
2008-05-19 14:00:00,11.69,11.69,11.65,11.66,226750.6125,7.2294,7.2294,7.2046,7.2108,226750.6125
2008-05-19 14:05:00,11.66,11.69,11.65,11.68,277756.875,7.2108,7.2294,7.2046,7.2232,277756.875
2008-05-19 14:10:00,11.68,11.69,11.63,11.64,469055.61,7.2232,7.2294,7.1923,7.1985,469055.61
2008-05-19 14:15:00,11.63,11.65,11.62,11.65,300381.435,7.1923,7.2046,7.1861,7.2046,300381.435
2008-05-19 14:20:00,11.65,11.65,11.63,11.65,103325.5575,7.2046,7.2046,7.1923,7.2046,103325.5575
2008-05-19 14:25:00,11.64,11.65,11.59,11.6,353104.74,7.1985,7.2046,7.1675,7.1737,353104.74
2008-05-19 14:30:00,11.61,11.61,11.57,11.57,332702.235,7.1799,7.1799,7.1552,7.1552,332702.235
2008-05-19 14:35:00,11.57,11.59,11.57,11.58,373406.2425,7.1552,7.1675,7.1552,7.1613,373406.2425
2008-05-19 14:40:00,11.58,11.59,11.55,11.57,893367.1125,7.1613,7.1675,7.1428,7.1552,893367.1125
2008-05-19 14:45:00,11.58,11.58,11.53,11.53,471075.66,7.1613,7.1613,7.1304,7.1304,471075.66
2008-05-19 14:50:00,11.53,11.56,11.52,11.55,202813.02,7.1304,7.149,7.1242,7.1428,202813.02
2008-05-19 14:55:00,11.56,11.58,11.54,11.58,236547.855,7.149,7.1613,7.1366,7.1613,236547.855
2008-05-19 15:00:00,11.58,11.58,11.54,11.54,327450.105,7.1613,7.1613,7.1366,7.1366,327450.105
2008-05-19 15:05:00,11.54,11.54,11.52,11.54,184228.56,7.1366,7.1366,7.1242,7.1366,184228.56
2008-05-19 15:10:00,11.53,11.55,11.53,11.54,209378.1825,7.1304,7.1428,7.1304,7.1366,209378.1825
2008-05-19 15:15:00,11.53,11.54,11.51,11.53,147463.65,7.1304,7.1366,7.1181,7.1304,147463.65
2008-05-19 15:20:00,11.54,11.54,11.53,11.54,59894.4825,7.1366,7.1366,7.1304,7.1366,59894.4825
2008-05-19 15:25:00,11.54,11.54,11.5,11.52,232305.75,7.1366,7.1366,7.1119,7.1242,232305.75
2008-05-19 15:30:00,11.51,11.52,11.46,11.47,349165.6425,7.1181,7.1242,7.0871,7.0933,349165.6425
2008-05-19 15:35:00,11.47,11.5,11.47,11.47,539656.3575,7.0933,7.1119,7.0933,7.0933,539656.3575
2008-05-19 15:40:00,11.46,11.47,11.46,11.47,271090.71,7.0871,7.0933,7.0871,7.0933,271090.71
2008-05-19 15:45:00,11.47,11.47,11.45,11.47,426129.5475,7.0933,7.0933,7.081,7.0933,426129.5475
2008-05-19 15:50:00,11.47,11.5,11.47,11.48,535515.255,7.0933,7.1119,7.0933,7.0995,535515.255
2008-05-19 15:55:00,11.47,11.49,11.44,11.47,886296.9375,7.0933,7.1057,7.0748,7.0933,886296.9375
2008-05-20 09:30:00,11.29,11.44,11.14,11.19,561169.89,6.982,7.0748,6.8892,6.9202,561169.89
2008-05-20 09:35:00,11.19,11.2,11.17,11.2,180592.47,6.9202,6.9263,6.9078,6.9263,180592.47
2008-05-20 09:40:00,11.2,11.2,11.17,11.19,251900.235,6.9263,6.9263,6.9078,6.9202,251900.235
2008-05-20 09:45:00,11.19,11.24,11.17,11.23,296038.3275,6.9202,6.9511,6.9078,6.9449,296038.3275
2008-05-20 09:50:00,11.24,11.24,11.2,11.23,175845.3525,6.9511,6.9511,6.9263,6.9449,175845.3525
2008-05-20 09:55:00,11.23,11.25,11.22,11.24,452592.2025,6.9449,6.9573,6.9387,6.9511,452592.2025
2008-05-20 10:00:00,11.24,11.24,11.19,11.19,287554.1175,6.9511,6.9511,6.9202,6.9202,287554.1175
2008-05-20 10:05:00,11.19,11.2,11.18,11.2,121809.015,6.9202,6.9263,6.914,6.9263,121809.015
2008-05-20 10:10:00,11.2,11.2,11.15,11.19,374921.28,6.9263,6.9263,6.8954,6.9202,374921.28
2008-05-20 10:15:00,11.18,11.2,11.16,11.18,209479.185,6.914,6.9263,6.9016,6.914,209479.185
2008-05-20 10:20:00,11.19,11.2,11.17,11.18,347448.6,6.9202,6.9263,6.9078,6.914,347448.6
2008-05-20 10:25:00,11.18,11.19,11.17,11.18,217559.385,6.914,6.9202,6.9078,6.914,217559.385
2008-05-20 10:30:00,11.18,11.18,11.17,11.17,39087.9675,6.914,6.914,6.9078,6.9078,39087.9675
2008-05-20 10:35:00,11.17,11.18,11.16,11.16,338560.38,6.9078,6.914,6.9016,6.9016,338560.38
2008-05-20 10:40:00,11.17,11.17,11.16,11.17,72923.805,6.9078,6.9078,6.9016,6.9078,72923.805
2008-05-20 10:45:00,11.16,11.17,11.16,11.16,140393.475,6.9016,6.9078,6.9016,6.9016,140393.475
2008-05-20 10:50:00,11.16,11.19,11.16,11.17,210388.2075,6.9016,6.9202,6.9016,6.9078,210388.2075
2008-05-20 10:55:00,11.16,11.18,11.14,11.17,149685.705,6.9016,6.914,6.8892,6.9078,149685.705
2008-05-20 11:00:00,11.17,11.18,11.16,11.17,140494.4775,6.9078,6.914,6.9016,6.9078,140494.4775
2008-05-20 11:05:00,11.17,11.18,11.16,11.16,202005.0,6.9078,6.914,6.9016,6.9016,202005.0
2008-05-20 11:10:00,11.16,11.17,11.15,11.16,75852.8775,6.9016,6.9078,6.8954,6.9016,75852.8775
2008-05-20 11:15:00,11.16,11.18,11.16,11.16,143322.5475,6.9016,6.914,6.9016,6.9016,143322.5475
2008-05-20 11:20:00,11.17,11.18,11.16,11.18,96154.38,6.9078,6.914,6.9016,6.914,96154.38
2008-05-20 11:25:00,11.18,11.21,11.17,11.18,167260.14,6.914,6.9325,6.9078,6.914,167260.14
2008-05-20 11:30:00,11.18,11.19,11.14,11.15,309370.6575,6.914,6.9202,6.8892,6.8954,309370.6575
2008-05-20 11:35:00,11.15,11.15,11.11,11.12,368962.1325,6.8954,6.8954,6.8707,6.8769,368962.1325
2008-05-20 11:40:00,11.12,11.12,11.1,11.12,473095.71,6.8769,6.8769,6.8645,6.8769,473095.71
2008-05-20 11:45:00,11.11,11.12,11.09,11.11,192611.7675,6.8707,6.8769,6.8583,6.8707,192611.7675
2008-05-20 11:50:00,11.11,11.11,11.1,11.1,92821.2975,6.8707,6.8707,6.8645,6.8645,92821.2975
2008-05-20 11:55:00,11.1,11.11,11.08,11.1,248567.1525,6.8645,6.8707,6.8521,6.8645,248567.1525
2008-05-20 12:00:00,11.11,11.12,11.1,11.11,168775.1775,6.8707,6.8769,6.8645,6.8707,168775.1775
2008-05-20 12:05:00,11.11,11.13,11.1,11.13,160694.9775,6.8707,6.8831,6.8645,6.8831,160694.9775
2008-05-20 12:10:00,11.13,11.16,11.13,11.14,260788.455,6.8831,6.9016,6.8831,6.8892,260788.455
2008-05-20 12:15:00,11.14,11.14,11.11,11.12,117364.905,6.8892,6.8892,6.8707,6.8769,117364.905
2008-05-20 12:20:00,11.11,11.15,11.11,11.14,229982.6925,6.8707,6.8954,6.8707,6.8892,229982.6925
2008-05-20 12:25:00,11.14,11.16,11.12,11.14,326743.0875,6.8892,6.9016,6.8769,6.8892,326743.0875
2008-05-20 12:30:00,11.14,11.17,11.13,11.14,135848.3625,6.8892,6.9078,6.8831,6.8892,135848.3625
2008-05-20 12:35:00,11.14,11.18,11.14,11.16,138575.43,6.8892,6.914,6.8892,6.9016,138575.43
2008-05-20 12:40:00,11.16,11.17,11.09,11.1,332096.22,6.9016,6.9078,6.8583,6.8645,332096.22
2008-05-20 12:45:00,11.1,11.11,11.09,11.09,57571.425,6.8645,6.8707,6.8583,6.8583,57571.425
2008-05-20 12:50:00,11.1,11.11,11.09,11.1,188571.6675,6.8645,6.8707,6.8583,6.8645,188571.6675
2008-05-20 12:55:00,11.1,11.13,11.09,11.12,148473.675,6.8645,6.8831,6.8583,6.8769,148473.675
2008-05-20 13:00:00,11.11,11.13,11.11,11.12,67772.6775,6.8707,6.8831,6.8707,6.8769,67772.6775
2008-05-20 13:05:00,11.13,11.16,11.12,11.16,189278.685,6.8831,6.9016,6.8769,6.9016,189278.685
2008-05-20 13:10:00,11.16,11.17,11.15,11.17,106355.6325,6.9016,6.9078,6.8954,6.9078,106355.6325
2008-05-20 13:15:00,11.17,11.18,11.16,11.17,95851.3725,6.9078,6.914,6.9016,6.9078,95851.3725
2008-05-20 13:20:00,11.17,11.17,11.14,11.15,102113.5275,6.9078,6.9078,6.8892,6.8954,102113.5275
2008-05-20 13:25:00,11.15,11.17,11.15,11.16,106052.625,6.8954,6.9078,6.8954,6.9016,106052.625
2008-05-20 13:30:00,11.15,11.16,11.15,11.15,27573.6825,6.8954,6.9016,6.8954,6.8954,27573.6825
2008-05-20 13:35:00,11.15,11.15,11.12,11.12,48582.2025,6.8954,6.8954,6.8769,6.8769,48582.2025
2008-05-20 13:40:00,11.12,11.13,11.11,11.13,124738.0875,6.8769,6.8831,6.8707,6.8831,124738.0875
2008-05-20 13:45:00,11.14,11.14,11.12,11.13,41815.035,6.8892,6.8892,6.8769,6.8831,41815.035
2008-05-20 13:50:00,11.13,11.15,11.11,11.14,177966.405,6.8831,6.8954,6.8707,6.8892,177966.405
2008-05-20 13:55:00,11.14,11.14,11.11,11.12,124839.09,6.8892,6.8892,6.8707,6.8769,124839.09
2008-05-20 14:00:00,11.11,11.13,11.11,11.13,88983.2025,6.8707,6.8831,6.8707,6.8831,88983.2025
2008-05-20 14:05:00,11.12,11.13,11.11,11.12,77064.9075,6.8769,6.8831,6.8707,6.8769,77064.9075
2008-05-20 14:10:00,11.12,11.12,11.11,11.12,33128.82,6.8769,6.8769,6.8707,6.8769,33128.82
2008-05-20 14:15:00,11.11,11.12,11.1,11.1,251698.23,6.8707,6.8769,6.8645,6.8645,251698.23
2008-05-20 14:20:00,11.1,11.12,11.1,11.12,92215.2825,6.8645,6.8769,6.8645,6.8769,92215.2825
2008-05-20 14:25:00,11.11,11.12,11.1,11.1,52622.3025,6.8707,6.8769,6.8645,6.8645,52622.3025
2008-05-20 14:30:00,11.1,11.14,11.1,11.13,147867.66,6.8645,6.8892,6.8645,6.8831,147867.66
2008-05-20 14:35:00,11.13,11.15,11.13,11.15,63631.575,6.8831,6.8954,6.8831,6.8954,63631.575
2008-05-20 14:40:00,11.15,11.16,11.14,11.14,170694.225,6.8954,6.9016,6.8892,6.8892,170694.225
2008-05-20 14:45:00,11.15,11.15,11.13,11.13,159684.9525,6.8954,6.8954,6.8831,6.8831,159684.9525
2008-05-20 14:50:00,11.13,11.14,11.13,11.14,40906.0125,6.8831,6.8892,6.8831,6.8892,40906.0125
2008-05-20 14:55:00,11.13,11.14,11.12,11.13,93932.325,6.8831,6.8892,6.8769,6.8831,93932.325
2008-05-20 15:00:00,11.13,11.13,11.11,11.13,143625.555,6.8831,6.8831,6.8707,6.8831,143625.555
2008-05-20 15:05:00,11.13,11.15,11.12,11.15,118778.94,6.8831,6.8954,6.8769,6.8954,118778.94
2008-05-20 15:10:00,11.15,11.16,11.14,11.15,161604.0,6.8954,6.9016,6.8892,6.8954,161604.0
2008-05-20 15:15:00,11.14,11.17,11.14,11.16,143221.545,6.8892,6.9078,6.8892,6.9016,143221.545
2008-05-20 15:20:00,11.17,11.17,11.14,11.16,235739.835,6.9078,6.9078,6.8892,6.9016,235739.835
2008-05-20 15:25:00,11.15,11.16,11.14,11.14,109890.72,6.8954,6.9016,6.8892,6.8892,109890.72
2008-05-20 15:30:00,11.14,11.15,11.12,11.14,205540.0875,6.8892,6.8954,6.8769,6.8892,205540.0875
2008-05-20 15:35:00,11.14,11.14,11.12,11.14,115950.87,6.8892,6.8892,6.8769,6.8892,115950.87
2008-05-20 15:40:00,11.13,11.15,11.12,11.14,175037.3325,6.8831,6.8954,6.8769,6.8892,175037.3325
2008-05-20 15:45:00,11.15,11.17,11.14,11.15,184935.5775,6.8954,6.9078,6.8892,6.8954,184935.5775
2008-05-20 15:50:00,11.15,11.18,11.15,11.17,228265.65,6.8954,6.914,6.8954,6.9078,228265.65
2008-05-20 15:55:00,11.17,11.18,11.14,11.16,487943.0775,6.9078,6.914,6.8892,6.9016,487943.0775
2008-05-21 09:30:00,11.12,11.19,11.06,11.13,209681.19,6.8769,6.9202,6.8398,6.8831,209681.19
2008-05-21 09:35:00,11.13,11.19,11.13,11.19,124233.075,6.8831,6.9202,6.8831,6.9202,124233.075
2008-05-21 09:40:00,11.19,11.25,11.19,11.2,197257.8825,6.9202,6.9573,6.9202,6.9263,197257.8825
2008-05-21 09:45:00,11.2,11.23,11.18,11.18,162109.0125,6.9263,6.9449,6.914,6.914,162109.0125
2008-05-21 09:50:00,11.18,11.19,11.14,11.14,93831.3225,6.914,6.9202,6.8892,6.8892,93831.3225
2008-05-21 09:55:00,11.15,11.17,11.13,11.14,61106.5125,6.8954,6.9078,6.8831,6.8892,61106.5125
2008-05-21 10:00:00,11.15,11.18,11.14,11.18,51612.2775,6.8954,6.914,6.8892,6.914,51612.2775
2008-05-21 10:05:00,11.18,11.19,11.14,11.14,72721.8,6.914,6.9202,6.8892,6.8892,72721.8
2008-05-21 10:10:00,11.14,11.17,11.14,11.16,45350.1225,6.8892,6.9078,6.8892,6.9016,45350.1225
2008-05-21 10:15:00,11.16,11.17,11.14,11.15,109789.7175,6.9016,6.9078,6.8892,6.8954,109789.7175
2008-05-21 10:20:00,11.16,11.18,11.15,11.17,52723.305,6.9016,6.914,6.8954,6.9078,52723.305
2008-05-21 10:25:00,11.17,11.2,11.17,11.2,91407.2625,6.9078,6.9263,6.9078,6.9263,91407.2625
2008-05-21 10:30:00,11.19,11.2,11.14,11.17,95245.3575,6.9202,6.9263,6.8892,6.9078,95245.3575
2008-05-21 10:35:00,11.17,11.18,11.15,11.17,50400.2475,6.9078,6.914,6.8954,6.9078,50400.2475
2008-05-21 10:40:00,11.16,11.18,11.16,11.17,23129.5725,6.9016,6.914,6.9016,6.9078,23129.5725
2008-05-21 10:45:00,11.17,11.17,11.14,11.14,91407.2625,6.9078,6.9078,6.8892,6.8892,91407.2625
2008-05-21 10:50:00,11.13,11.14,11.09,11.1,123122.0475,6.8831,6.8892,6.8583,6.8645,123122.0475
2008-05-21 10:55:00,11.1,11.1,11.06,11.07,247658.13,6.8645,6.8645,6.8398,6.8459,247658.13
2008-05-21 11:00:00,11.07,11.09,11.06,11.08,193419.7875,6.8459,6.8583,6.8398,6.8521,193419.7875
2008-05-21 11:05:00,11.07,11.08,11.06,11.07,416534.31,6.8459,6.8521,6.8398,6.8459,416534.31
2008-05-21 11:10:00,11.07,11.1,11.07,11.09,79488.9675,6.8459,6.8645,6.8459,6.8583,79488.9675
2008-05-21 11:15:00,11.09,11.12,11.09,11.11,81509.0175,6.8583,6.8769,6.8583,6.8707,81509.0175
2008-05-21 11:20:00,11.1,11.11,11.09,11.11,80195.985,6.8645,6.8707,6.8583,6.8707,80195.985
2008-05-21 11:25:00,11.1,11.14,11.1,11.14,127970.1675,6.8645,6.8892,6.8645,6.8892,127970.1675
2008-05-21 11:30:00,11.14,11.14,11.11,11.12,80802.0,6.8892,6.8892,6.8707,6.8769,80802.0
2008-05-21 11:35:00,11.12,11.13,11.11,11.12,58884.4575,6.8769,6.8831,6.8707,6.8769,58884.4575
2008-05-21 11:40:00,11.13,11.13,11.12,11.12,144534.5775,6.8831,6.8831,6.8769,6.8769,144534.5775
2008-05-21 11:45:00,11.13,11.13,11.12,11.13,63429.57,6.8831,6.8831,6.8769,6.8831,63429.57
2008-05-21 11:50:00,11.12,11.13,11.12,11.12,41209.02,6.8769,6.8831,6.8769,6.8769,41209.02
2008-05-21 11:55:00,11.12,11.15,11.12,11.14,158371.92,6.8769,6.8954,6.8769,6.8892,158371.92
2008-05-21 12:00:00,11.14,11.14,11.12,11.12,54541.35,6.8892,6.8892,6.8769,6.8769,54541.35
2008-05-21 12:05:00,11.13,11.14,11.12,11.12,161604.0,6.8831,6.8892,6.8769,6.8769,161604.0
2008-05-21 12:10:00,11.12,11.13,11.12,11.12,65247.615,6.8769,6.8831,6.8769,6.8769,65247.615
2008-05-21 12:15:00,11.12,11.13,11.11,11.11,183824.55,6.8769,6.8831,6.8707,6.8707,183824.55
2008-05-21 12:20:00,11.11,11.12,11.09,11.09,72822.8025,6.8707,6.8769,6.8583,6.8583,72822.8025
2008-05-21 12:25:00,11.09,11.13,11.09,11.11,155038.8375,6.8583,6.8831,6.8583,6.8707,155038.8375
2008-05-21 12:30:00,11.12,11.12,11.11,11.12,34643.8575,6.8769,6.8769,6.8707,6.8769,34643.8575
2008-05-21 12:35:00,11.12,11.12,11.11,11.12,9595.2375,6.8769,6.8769,6.8707,6.8769,9595.2375
2008-05-21 12:40:00,11.12,11.15,11.11,11.15,148675.68,6.8769,6.8954,6.8707,6.8954,148675.68
2008-05-21 12:45:00,11.15,11.16,11.15,11.16,164331.0675,6.8954,6.9016,6.8954,6.9016,164331.0675
2008-05-21 12:50:00,11.16,11.17,11.15,11.15,137767.41,6.9016,6.9078,6.8954,6.8954,137767.41
2008-05-21 12:55:00,11.15,11.15,11.13,11.15,98376.435,6.8954,6.8954,6.8831,6.8954,98376.435
2008-05-21 13:00:00,11.15,11.15,11.13,11.13,45148.1175,6.8954,6.8954,6.8831,6.8831,45148.1175
2008-05-21 13:05:00,11.13,11.13,11.12,11.13,28886.715,6.8831,6.8831,6.8769,6.8831,28886.715
2008-05-21 13:10:00,11.12,11.13,11.12,11.12,10908.27,6.8769,6.8831,6.8769,6.8769,10908.27
2008-05-21 13:15:00,11.12,11.13,11.12,11.13,17473.4325,6.8769,6.8831,6.8769,6.8831,17473.4325
2008-05-21 13:20:00,11.12,11.13,11.11,11.11,49289.22,6.8769,6.8831,6.8707,6.8707,49289.22
2008-05-21 13:25:00,11.12,11.12,11.1,11.11,67974.6825,6.8769,6.8769,6.8645,6.8707,67974.6825
2008-05-21 13:30:00,11.1,11.13,11.1,11.11,174431.3175,6.8645,6.8831,6.8645,6.8707,174431.3175
2008-05-21 13:35:00,11.11,11.13,11.11,11.13,41411.025,6.8707,6.8831,6.8707,6.8831,41411.025
2008-05-21 13:40:00,11.13,11.13,11.12,11.13,26260.65,6.8831,6.8831,6.8769,6.8831,26260.65
2008-05-21 13:45:00,11.12,11.13,11.12,11.12,11514.285,6.8769,6.8831,6.8769,6.8769,11514.285
2008-05-21 13:50:00,11.13,11.13,11.1,11.11,81004.005,6.8831,6.8831,6.8645,6.8707,81004.005
2008-05-21 13:55:00,11.11,11.11,11.08,11.1,89791.2225,6.8707,6.8707,6.8521,6.8645,89791.2225
2008-05-21 14:00:00,11.09,11.1,11.06,11.08,119889.9675,6.8583,6.8645,6.8398,6.8521,119889.9675
2008-05-21 14:05:00,11.09,11.1,11.02,11.02,151099.74,6.8583,6.8645,6.815,6.815,151099.74
2008-05-21 14:10:00,11.02,11.06,11.02,11.04,111405.7575,6.815,6.8398,6.815,6.8274,111405.7575
2008-05-21 14:15:00,11.04,11.05,11.02,11.02,108981.6975,6.8274,6.8336,6.815,6.815,108981.6975
2008-05-21 14:20:00,11.02,11.05,11.01,11.03,187460.64,6.815,6.8336,6.8088,6.8212,187460.64
2008-05-21 14:25:00,11.03,11.04,11.01,11.03,167967.1575,6.8212,6.8274,6.8088,6.8212,167967.1575
2008-05-21 14:30:00,11.03,11.04,11.01,11.02,157563.9,6.8212,6.8274,6.8088,6.815,157563.9
2008-05-21 14:35:00,11.01,11.04,11.01,11.04,115142.85,6.8088,6.8274,6.8088,6.8274,115142.85
2008-05-21 14:40:00,11.04,11.04,11.01,11.02,67772.6775,6.8274,6.8274,6.8088,6.815,67772.6775
2008-05-21 14:45:00,11.03,11.03,10.99,10.99,134333.325,6.8212,6.8212,6.7965,6.7965,134333.325
2008-05-21 14:50:00,10.99,11.03,10.98,11.03,157260.8925,6.7965,6.8212,6.7903,6.8212,157260.8925
2008-05-21 14:55:00,11.02,11.04,11.01,11.04,84741.0975,6.815,6.8274,6.8088,6.8274,84741.0975
2008-05-21 15:00:00,11.04,11.04,11.03,11.04,60601.5,6.8274,6.8274,6.8212,6.8274,60601.5
2008-05-21 15:05:00,11.03,11.04,11.01,11.04,137868.4125,6.8212,6.8274,6.8088,6.8274,137868.4125
2008-05-21 15:10:00,11.03,11.06,11.03,11.05,152513.775,6.8212,6.8398,6.8212,6.8336,152513.775
2008-05-21 15:15:00,11.05,11.07,11.04,11.04,163422.045,6.8336,6.8459,6.8274,6.8274,163422.045
2008-05-21 15:20:00,11.05,11.07,11.04,11.04,160694.9775,6.8336,6.8459,6.8274,6.8274,160694.9775
2008-05-21 15:25:00,11.04,11.07,11.03,11.05,280382.94,6.8274,6.8459,6.8212,6.8336,280382.94
2008-05-21 15:30:00,11.05,11.05,11.04,11.05,76559.895,6.8336,6.8336,6.8274,6.8336,76559.895
2008-05-21 15:35:00,11.05,11.05,11.03,11.04,65247.615,6.8336,6.8336,6.8212,6.8274,65247.615
2008-05-21 15:40:00,11.04,11.04,11.0,11.0,213014.2725,6.8274,6.8274,6.8027,6.8027,213014.2725
2008-05-21 15:45:00,11.01,11.05,11.0,11.03,286948.1025,6.8088,6.8336,6.8027,6.8212,286948.1025
2008-05-21 15:50:00,11.03,11.04,11.03,11.03,182309.5125,6.8212,6.8274,6.8212,6.8212,182309.5125
2008-05-21 15:55:00,11.03,11.04,11.01,11.01,403706.9925,6.8212,6.8274,6.8088,6.8088,403706.9925
2008-05-22 09:30:00,10.98,11.15,10.98,11.14,135141.345,6.7903,6.8954,6.7903,6.8892,135141.345
2008-05-22 09:35:00,11.14,11.19,11.08,11.09,263515.5225,6.8892,6.9202,6.8521,6.8583,263515.5225
2008-05-22 09:40:00,11.08,11.16,11.07,11.13,255132.315,6.8521,6.9016,6.8459,6.8831,255132.315
2008-05-22 09:45:00,11.13,11.13,11.11,11.12,149887.71,6.8831,6.8831,6.8707,6.8769,149887.71
2008-05-22 09:50:00,11.12,11.13,11.11,11.12,112920.795,6.8769,6.8831,6.8707,6.8769,112920.795
2008-05-22 09:55:00,11.12,11.12,11.11,11.12,68984.7075,6.8769,6.8769,6.8707,6.8769,68984.7075
2008-05-22 10:00:00,11.12,11.14,11.09,11.13,137565.405,6.8769,6.8892,6.8583,6.8831,137565.405
2008-05-22 10:05:00,11.13,11.13,11.11,11.12,58480.4475,6.8831,6.8831,6.8707,6.8769,58480.4475
2008-05-22 10:10:00,11.11,11.14,11.11,11.13,153119.79,6.8707,6.8892,6.8707,6.8831,153119.79
2008-05-22 10:15:00,11.14,11.15,11.12,11.13,247658.13,6.8892,6.8954,6.8769,6.8831,247658.13
2008-05-22 10:20:00,11.14,11.15,11.13,11.13,160997.985,6.8892,6.8954,6.8831,6.8831,160997.985
2008-05-22 10:25:00,11.13,11.15,11.12,11.15,53531.325,6.8831,6.8954,6.8769,6.8954,53531.325
2008-05-22 10:30:00,11.15,11.2,11.14,11.19,331288.2,6.8954,6.9263,6.8892,6.9202,331288.2
2008-05-22 10:35:00,11.19,11.2,11.17,11.18,141605.505,6.9202,6.9263,6.9078,6.914,141605.505
2008-05-22 10:40:00,11.18,11.18,11.12,11.13,108880.695,6.914,6.914,6.8769,6.8831,108880.695
2008-05-22 10:45:00,11.13,11.15,11.11,11.14,125546.1075,6.8831,6.8954,6.8707,6.8892,125546.1075
2008-05-22 10:50:00,11.15,11.15,11.14,11.14,64136.5875,6.8954,6.8954,6.8892,6.8892,64136.5875
2008-05-22 10:55:00,11.15,11.18,11.14,11.16,101103.5025,6.8954,6.914,6.8892,6.9016,101103.5025
2008-05-22 11:00:00,11.15,11.16,11.14,11.15,48279.195,6.8954,6.9016,6.8892,6.8954,48279.195
2008-05-22 11:05:00,11.15,11.16,11.15,11.16,46057.14,6.8954,6.9016,6.8954,6.9016,46057.14
2008-05-22 11:10:00,11.15,11.16,11.14,11.14,73529.82,6.8954,6.9016,6.8892,6.8892,73529.82
2008-05-22 11:15:00,11.14,11.15,11.13,11.13,91811.2725,6.8892,6.8954,6.8831,6.8831,91811.2725
2008-05-22 11:20:00,11.13,11.15,11.13,11.15,53531.325,6.8831,6.8954,6.8831,6.8954,53531.325
2008-05-22 11:25:00,11.15,11.15,11.13,11.14,83024.055,6.8954,6.8954,6.8831,6.8892,83024.055
2008-05-22 11:30:00,11.14,11.15,11.12,11.12,45047.115,6.8892,6.8954,6.8769,6.8769,45047.115
2008-05-22 11:35:00,11.13,11.16,11.12,11.15,204631.065,6.8831,6.9016,6.8769,6.8954,204631.065
2008-05-22 11:40:00,11.15,11.16,11.13,11.14,199681.9425,6.8954,6.9016,6.8831,6.8892,199681.9425
2008-05-22 11:45:00,11.13,11.14,11.11,11.12,58682.4525,6.8831,6.8892,6.8707,6.8769,58682.4525
2008-05-22 11:50:00,11.13,11.14,11.12,11.14,52319.295,6.8831,6.8892,6.8769,6.8892,52319.295
2008-05-22 11:55:00,11.13,11.15,11.12,11.15,155442.8475,6.8831,6.8954,6.8769,6.8954,155442.8475
2008-05-22 12:00:00,11.15,11.15,11.14,11.15,70499.745,6.8954,6.8954,6.8892,6.8954,70499.745
2008-05-22 12:05:00,11.14,11.16,11.14,11.15,164028.06,6.8892,6.9016,6.8892,6.8954,164028.06
2008-05-22 12:10:00,11.15,11.15,11.13,11.13,42219.045,6.8954,6.8954,6.8831,6.8831,42219.045
2008-05-22 12:15:00,11.14,11.14,11.13,11.13,19392.48,6.8892,6.8892,6.8831,6.8831,19392.48
2008-05-22 12:20:00,11.14,11.15,11.13,11.14,67570.6725,6.8892,6.8954,6.8831,6.8892,67570.6725
2008-05-22 12:25:00,11.14,11.15,11.14,11.15,14342.355,6.8892,6.8954,6.8892,6.8954,14342.355
2008-05-22 12:30:00,11.14,11.15,11.14,11.15,9595.2375,6.8892,6.8954,6.8892,6.8954,9595.2375
2008-05-22 12:35:00,11.14,11.15,11.13,11.14,63025.56,6.8892,6.8954,6.8831,6.8892,63025.56
2008-05-22 12:40:00,11.14,11.15,11.14,11.15,36865.9125,6.8892,6.8954,6.8892,6.8954,36865.9125
2008-05-22 12:45:00,11.15,11.16,11.14,11.16,41714.0325,6.8954,6.9016,6.8892,6.9016,41714.0325
2008-05-22 12:50:00,11.15,11.16,11.14,11.14,20806.515,6.8954,6.9016,6.8892,6.8892,20806.515
2008-05-22 12:55:00,11.15,11.15,11.14,11.14,38178.945,6.8954,6.8954,6.8892,6.8892,38178.945
2008-05-22 13:00:00,11.14,11.15,11.13,11.14,65449.62,6.8892,6.8954,6.8831,6.8892,65449.62
2008-05-22 13:05:00,11.13,11.14,11.13,11.14,36461.9025,6.8831,6.8892,6.8831,6.8892,36461.9025
2008-05-22 13:10:00,11.14,11.14,11.11,11.12,53228.3175,6.8892,6.8892,6.8707,6.8769,53228.3175
2008-05-22 13:15:00,11.12,11.12,11.1,11.11,75145.86,6.8769,6.8769,6.8645,6.8707,75145.86
2008-05-22 13:20:00,11.1,11.12,11.09,11.12,109991.7225,6.8645,6.8769,6.8583,6.8769,109991.7225
2008-05-22 13:25:00,11.11,11.13,11.11,11.13,59793.48,6.8707,6.8831,6.8707,6.8831,59793.48
2008-05-22 13:30:00,11.12,11.13,11.1,11.11,95144.355,6.8769,6.8831,6.8645,6.8707,95144.355
2008-05-22 13:35:00,11.11,11.14,11.11,11.13,88579.1925,6.8707,6.8892,6.8707,6.8831,88579.1925
2008-05-22 13:40:00,11.12,11.13,11.12,11.13,7979.1975,6.8769,6.8831,6.8769,6.8831,7979.1975
2008-05-22 13:45:00,11.13,11.14,11.12,11.14,37875.9375,6.8831,6.8892,6.8769,6.8892,37875.9375
2008-05-22 13:50:00,11.14,11.14,11.12,11.12,139181.445,6.8892,6.8892,6.8769,6.8769,139181.445
2008-05-22 13:55:00,11.12,11.13,11.12,11.12,50097.24,6.8769,6.8831,6.8769,6.8769,50097.24
2008-05-22 14:00:00,11.11,11.14,11.11,11.13,131505.255,6.8707,6.8892,6.8707,6.8831,131505.255
2008-05-22 14:05:00,11.13,11.15,11.11,11.14,320682.9375,6.8831,6.8954,6.8707,6.8892,320682.9375
2008-05-22 14:10:00,11.13,11.14,11.12,11.14,217357.38,6.8831,6.8892,6.8769,6.8892,217357.38
2008-05-22 14:15:00,11.14,11.15,11.13,11.13,78579.945,6.8892,6.8954,6.8831,6.8831,78579.945
2008-05-22 14:20:00,11.14,11.16,11.13,11.14,192308.76,6.8892,6.9016,6.8831,6.8892,192308.76
2008-05-22 14:25:00,11.14,11.15,11.13,11.14,142514.5275,6.8892,6.8954,6.8831,6.8892,142514.5275
2008-05-22 14:30:00,11.15,11.15,11.14,11.15,21311.5275,6.8954,6.8954,6.8892,6.8954,21311.5275
2008-05-22 14:35:00,11.15,11.18,11.14,11.18,194631.8175,6.8954,6.914,6.8892,6.914,194631.8175
2008-05-22 14:40:00,11.17,11.18,11.16,11.16,114435.8325,6.9078,6.914,6.9016,6.9016,114435.8325
2008-05-22 14:45:00,11.17,11.17,11.15,11.15,70297.74,6.9078,6.9078,6.8954,6.8954,70297.74
2008-05-22 14:50:00,11.15,11.17,11.14,11.16,314420.7825,6.8954,6.9078,6.8892,6.9016,314420.7825
2008-05-22 14:55:00,11.15,11.16,11.13,11.13,156654.8775,6.8954,6.9016,6.8831,6.8831,156654.8775
2008-05-22 15:00:00,11.13,11.15,11.13,11.14,118677.9375,6.8831,6.8954,6.8831,6.8892,118677.9375
2008-05-22 15:05:00,11.15,11.15,11.12,11.13,234022.7925,6.8954,6.8954,6.8769,6.8831,234022.7925
2008-05-22 15:10:00,11.13,11.13,11.11,11.11,69186.7125,6.8831,6.8831,6.8707,6.8707,69186.7125
2008-05-22 15:15:00,11.11,11.13,11.1,11.13,128071.17,6.8707,6.8831,6.8645,6.8831,128071.17
2008-05-22 15:20:00,11.12,11.13,11.1,11.1,111506.76,6.8769,6.8831,6.8645,6.8645,111506.76
2008-05-22 15:25:00,11.1,11.11,11.06,11.08,213721.29,6.8645,6.8707,6.8398,6.8521,213721.29
2008-05-22 15:30:00,11.08,11.11,11.07,11.1,112617.7875,6.8521,6.8707,6.8459,6.8645,112617.7875
2008-05-22 15:35:00,11.1,11.13,11.09,11.13,230487.705,6.8645,6.8831,6.8583,6.8831,230487.705
2008-05-22 15:40:00,11.13,11.13,11.1,11.1,130798.2375,6.8831,6.8831,6.8645,6.8645,130798.2375
2008-05-22 15:45:00,11.1,11.11,11.1,11.11,72620.7975,6.8645,6.8707,6.8645,6.8707,72620.7975
2008-05-22 15:50:00,11.11,11.13,11.1,11.11,162614.025,6.8707,6.8831,6.8645,6.8707,162614.025
2008-05-22 15:55:00,11.11,11.11,11.09,11.09,155139.84,6.8707,6.8707,6.8583,6.8583,155139.84
2008-05-23 09:30:00,10.87,11.01,10.75,10.78,286342.0875,6.7223,6.8088,6.6481,6.6666,286342.0875
2008-05-23 09:35:00,10.79,10.9,10.79,10.89,293715.27,6.6728,6.7408,6.6728,6.7346,293715.27
2008-05-23 09:40:00,10.89,10.89,10.87,10.87,301694.4675,6.7346,6.7346,6.7223,6.7223,301694.4675
2008-05-23 09:45:00,10.87,10.87,10.84,10.85,228164.6475,6.7223,6.7223,6.7037,6.7099,228164.6475
2008-05-23 09:50:00,10.85,10.85,10.77,10.79,259172.415,6.7099,6.7099,6.6604,6.6728,259172.415
2008-05-23 09:55:00,10.79,10.83,10.79,10.83,211802.2425,6.6728,6.6975,6.6728,6.6975,211802.2425
2008-05-23 10:00:00,10.83,10.89,10.83,10.89,218973.42,6.6975,6.7346,6.6975,6.7346,218973.42
2008-05-23 10:05:00,10.89,10.9,10.87,10.87,135444.3525,6.7346,6.7408,6.7223,6.7223,135444.3525
2008-05-23 10:10:00,10.88,10.89,10.87,10.87,64136.5875,6.7284,6.7346,6.7223,6.7223,64136.5875
2008-05-23 10:15:00,10.87,10.87,10.86,10.86,48380.1975,6.7223,6.7223,6.7161,6.7161,48380.1975
2008-05-23 10:20:00,10.86,10.87,10.86,10.87,33229.8225,6.7161,6.7223,6.7161,6.7223,33229.8225
2008-05-23 10:25:00,10.87,10.88,10.85,10.86,129384.2025,6.7223,6.7284,6.7099,6.7161,129384.2025
2008-05-23 10:30:00,10.85,10.87,10.84,10.87,88781.1975,6.7099,6.7223,6.7037,6.7223,88781.1975
2008-05-23 10:35:00,10.87,10.87,10.84,10.85,81913.0275,6.7223,6.7223,6.7037,6.7099,81913.0275
2008-05-23 10:40:00,10.85,10.85,10.8,10.83,345226.545,6.7099,6.7099,6.679,6.6975,345226.545
2008-05-23 10:45:00,10.83,10.84,10.82,10.84,115243.8525,6.6975,6.7037,6.6913,6.7037,115243.8525
2008-05-23 10:50:00,10.84,10.86,10.84,10.85,109587.7125,6.7037,6.7161,6.7037,6.7099,109587.7125
2008-05-23 10:55:00,10.85,10.85,10.82,10.84,111708.765,6.7099,6.7099,6.6913,6.7037,111708.765
2008-05-23 11:00:00,10.85,10.85,10.83,10.83,63631.575,6.7099,6.7099,6.6975,6.6975,63631.575
2008-05-23 11:05:00,10.82,10.83,10.79,10.79,233113.77,6.6913,6.6975,6.6728,6.6728,233113.77
2008-05-23 11:10:00,10.79,10.79,10.75,10.75,273716.775,6.6728,6.6728,6.6481,6.6481,273716.775
2008-05-23 11:15:00,10.75,10.76,10.72,10.75,254829.3075,6.6481,6.6542,6.6295,6.6481,254829.3075
2008-05-23 11:20:00,10.75,10.76,10.71,10.72,244729.0575,6.6481,6.6542,6.6233,6.6295,244729.0575
2008-05-23 11:25:00,10.72,10.74,10.71,10.71,339772.41,6.6295,6.6419,6.6233,6.6233,339772.41
2008-05-23 11:30:00,10.71,10.71,10.67,10.69,305936.5725,6.6233,6.6233,6.5986,6.6109,305936.5725
2008-05-23 11:35:00,10.69,10.71,10.69,10.71,51107.265,6.6109,6.6233,6.6109,6.6233,51107.265
2008-05-23 11:40:00,10.71,10.72,10.7,10.71,134434.3275,6.6233,6.6295,6.6171,6.6233,134434.3275
2008-05-23 11:45:00,10.71,10.72,10.69,10.7,188571.6675,6.6233,6.6295,6.6109,6.6171,188571.6675
2008-05-23 11:50:00,10.7,10.71,10.68,10.69,309168.6525,6.6171,6.6233,6.6048,6.6109,309168.6525
2008-05-23 11:55:00,10.68,10.7,10.68,10.69,164735.0775,6.6048,6.6171,6.6048,6.6109,164735.0775
2008-05-23 12:00:00,10.7,10.74,10.7,10.74,203621.04,6.6171,6.6419,6.6171,6.6419,203621.04
2008-05-23 12:05:00,10.73,10.74,10.71,10.71,53834.3325,6.6357,6.6419,6.6233,6.6233,53834.3325
2008-05-23 12:10:00,10.71,10.74,10.71,10.73,60702.5025,6.6233,6.6419,6.6233,6.6357,60702.5025
2008-05-23 12:15:00,10.72,10.73,10.72,10.72,32320.8,6.6295,6.6357,6.6295,6.6295,32320.8
2008-05-23 12:20:00,10.73,10.75,10.72,10.74,116960.895,6.6357,6.6481,6.6295,6.6419,116960.895
2008-05-23 12:25:00,10.74,10.75,10.73,10.74,28987.7175,6.6419,6.6481,6.6357,6.6419,28987.7175
2008-05-23 12:30:00,10.74,10.75,10.74,10.74,57975.435,6.6419,6.6481,6.6419,6.6419,57975.435
2008-05-23 12:35:00,10.74,10.75,10.73,10.73,172714.275,6.6419,6.6481,6.6357,6.6357,172714.275
2008-05-23 12:40:00,10.73,10.74,10.71,10.71,111304.755,6.6357,6.6419,6.6233,6.6233,111304.755
2008-05-23 12:45:00,10.72,10.73,10.71,10.73,72418.7925,6.6295,6.6357,6.6233,6.6357,72418.7925
2008-05-23 12:50:00,10.73,10.73,10.71,10.71,33128.82,6.6357,6.6357,6.6233,6.6233,33128.82
2008-05-23 12:55:00,10.71,10.72,10.69,10.7,114738.84,6.6233,6.6295,6.6109,6.6171,114738.84
2008-05-23 13:00:00,10.69,10.7,10.69,10.69,57369.42,6.6109,6.6171,6.6109,6.6109,57369.42
2008-05-23 13:05:00,10.69,10.71,10.67,10.71,350680.68,6.6109,6.6233,6.5986,6.6233,350680.68
2008-05-23 13:10:00,10.71,10.71,10.7,10.71,43330.0725,6.6233,6.6233,6.6171,6.6233,43330.0725
2008-05-23 13:15:00,10.72,10.73,10.71,10.72,26462.655,6.6295,6.6357,6.6233,6.6295,26462.655
2008-05-23 13:20:00,10.73,10.74,10.71,10.72,195742.845,6.6357,6.6419,6.6233,6.6295,195742.845
2008-05-23 13:25:00,10.72,10.72,10.7,10.71,36461.9025,6.6295,6.6295,6.6171,6.6233,36461.9025
2008-05-23 13:30:00,10.71,10.74,10.7,10.74,74842.8525,6.6233,6.6419,6.6171,6.6419,74842.8525
2008-05-23 13:35:00,10.74,10.74,10.72,10.73,65348.6175,6.6419,6.6419,6.6295,6.6357,65348.6175
2008-05-23 13:40:00,10.73,10.73,10.72,10.73,22422.555,6.6357,6.6357,6.6295,6.6357,22422.555
2008-05-23 13:45:00,10.72,10.73,10.72,10.73,36865.9125,6.6295,6.6357,6.6295,6.6357,36865.9125
2008-05-23 13:50:00,10.73,10.75,10.72,10.72,250789.2075,6.6357,6.6481,6.6295,6.6295,250789.2075
2008-05-23 13:55:00,10.73,10.74,10.72,10.73,143019.54,6.6357,6.6419,6.6295,6.6357,143019.54
2008-05-23 14:00:00,10.73,10.74,10.72,10.73,63328.5675,6.6357,6.6419,6.6295,6.6357,63328.5675
2008-05-23 14:05:00,10.74,10.76,10.73,10.75,72418.7925,6.6419,6.6542,6.6357,6.6481,72418.7925
2008-05-23 14:10:00,10.75,10.75,10.74,10.75,44037.09,6.6481,6.6481,6.6419,6.6481,44037.09
2008-05-23 14:15:00,10.74,10.76,10.74,10.74,99083.4525,6.6419,6.6542,6.6419,6.6419,99083.4525
2008-05-23 14:20:00,10.76,10.76,10.74,10.75,51511.275,6.6542,6.6542,6.6419,6.6481,51511.275
2008-05-23 14:25:00,10.74,10.75,10.73,10.75,66055.635,6.6419,6.6481,6.6357,6.6481,66055.635
2008-05-23 14:30:00,10.76,10.78,10.75,10.78,94336.335,6.6542,6.6666,6.6481,6.6666,94336.335
2008-05-23 14:35:00,10.78,10.79,10.77,10.77,115243.8525,6.6666,6.6728,6.6604,6.6604,115243.8525
2008-05-23 14:40:00,10.78,10.78,10.77,10.77,67065.66,6.6666,6.6666,6.6604,6.6604,67065.66
2008-05-23 14:45:00,10.78,10.8,10.77,10.8,92720.295,6.6666,6.679,6.6604,6.679,92720.295
2008-05-23 14:50:00,10.8,10.81,10.78,10.79,343206.495,6.679,6.6852,6.6666,6.6728,343206.495
2008-05-23 14:55:00,10.8,10.81,10.77,10.79,205641.09,6.679,6.6852,6.6604,6.6728,205641.09
2008-05-23 15:00:00,10.78,10.8,10.77,10.8,167058.135,6.6666,6.679,6.6604,6.679,167058.135
2008-05-23 15:05:00,10.8,10.81,10.79,10.81,73630.8225,6.679,6.6852,6.6728,6.6852,73630.8225
2008-05-23 15:10:00,10.81,10.82,10.77,10.77,222811.515,6.6852,6.6913,6.6604,6.6604,222811.515
2008-05-23 15:15:00,10.77,10.8,10.77,10.79,174027.3075,6.6604,6.679,6.6604,6.6728,174027.3075
2008-05-23 15:20:00,10.8,10.81,10.77,10.8,311693.715,6.679,6.6852,6.6604,6.679,311693.715
2008-05-23 15:25:00,10.8,10.83,10.79,10.82,219175.425,6.679,6.6975,6.6728,6.6913,219175.425
2008-05-23 15:30:00,10.83,10.85,10.82,10.82,524505.9825,6.6975,6.7099,6.6913,6.6913,524505.9825
2008-05-23 15:35:00,10.82,10.83,10.8,10.8,164129.0625,6.6913,6.6975,6.679,6.679,164129.0625
2008-05-23 15:40:00,10.81,10.83,10.8,10.81,285029.055,6.6852,6.6975,6.679,6.6852,285029.055
2008-05-23 15:45:00,10.82,10.85,10.82,10.83,388354.6125,6.6913,6.7099,6.6913,6.6975,388354.6125
2008-05-23 15:50:00,10.84,10.84,10.79,10.8,304017.525,6.7037,6.7037,6.6728,6.679,304017.525
2008-05-23 15:55:00,10.79,10.81,10.78,10.8,445926.0375,6.6728,6.6852,6.6666,6.679,445926.0375
2008-05-27 09:30:00,10.88,10.93,10.86,10.89,252506.25,6.7284,6.7594,6.7161,6.7346,252506.25
2008-05-27 09:35:00,10.89,10.92,10.86,10.91,157563.9,6.7346,6.7532,6.7161,6.747,157563.9
2008-05-27 09:40:00,10.92,10.95,10.89,10.89,201701.9925,6.7532,6.7717,6.7346,6.7346,201701.9925
2008-05-27 09:45:00,10.9,10.93,10.9,10.91,138878.4375,6.7408,6.7594,6.7408,6.747,138878.4375
2008-05-27 09:50:00,10.9,10.91,10.86,10.86,200388.96,6.7408,6.747,6.7161,6.7161,200388.96
2008-05-27 09:55:00,10.86,10.91,10.86,10.88,184733.5725,6.7161,6.747,6.7161,6.7284,184733.5725
2008-05-27 10:00:00,10.88,10.92,10.86,10.92,178673.4225,6.7284,6.7532,6.7161,6.7532,178673.4225
2008-05-27 10:05:00,10.91,10.92,10.89,10.91,128374.1775,6.747,6.7532,6.7346,6.747,128374.1775
2008-05-27 10:10:00,10.9,10.96,10.89,10.94,276140.835,6.7408,6.7779,6.7346,6.7656,276140.835
2008-05-27 10:15:00,10.93,10.96,10.92,10.93,94740.345,6.7594,6.7779,6.7532,6.7594,94740.345
2008-05-27 10:20:00,10.93,10.93,10.9,10.93,146655.63,6.7594,6.7594,6.7408,6.7594,146655.63
2008-05-27 10:25:00,10.93,10.93,10.91,10.93,43734.0825,6.7594,6.7594,6.747,6.7594,43734.0825
2008-05-27 10:30:00,10.93,10.94,10.91,10.92,60803.505,6.7594,6.7656,6.747,6.7532,60803.505
2008-05-27 10:35:00,10.92,10.93,10.91,10.92,29290.725,6.7532,6.7594,6.747,6.7532,29290.725
2008-05-27 10:40:00,10.92,10.93,10.91,10.93,37774.935,6.7532,6.7594,6.747,6.7594,37774.935
2008-05-27 10:45:00,10.92,10.93,10.92,10.93,24947.6175,6.7532,6.7594,6.7532,6.7594,24947.6175
2008-05-27 10:50:00,10.93,10.93,10.91,10.92,62217.54,6.7594,6.7594,6.747,6.7532,62217.54
2008-05-27 10:55:00,10.92,10.93,10.91,10.91,128475.18,6.7532,6.7594,6.747,6.747,128475.18
2008-05-27 11:00:00,10.91,10.92,10.9,10.9,89185.2075,6.747,6.7532,6.7408,6.7408,89185.2075
2008-05-27 11:05:00,10.91,10.91,10.87,10.89,159987.96,6.747,6.747,6.7223,6.7346,159987.96
2008-05-27 11:10:00,10.89,10.89,10.86,10.89,154735.83,6.7346,6.7346,6.7161,6.7346,154735.83
2008-05-27 11:15:00,10.89,10.9,10.87,10.87,147463.65,6.7346,6.7408,6.7223,6.7223,147463.65
2008-05-27 11:20:00,10.88,10.89,10.86,10.87,114637.8375,6.7284,6.7346,6.7161,6.7223,114637.8375
2008-05-27 11:25:00,10.87,10.88,10.86,10.88,47673.18,6.7223,6.7284,6.7161,6.7284,47673.18
2008-05-27 11:30:00,10.87,10.88,10.85,10.85,70196.7375,6.7223,6.7284,6.7099,6.7099,70196.7375
2008-05-27 11:35:00,10.85,10.87,10.84,10.86,141706.5075,6.7099,6.7223,6.7037,6.7161,141706.5075
2008-05-27 11:40:00,10.85,10.86,10.84,10.86,104840.595,6.7099,6.7161,6.7037,6.7161,104840.595
2008-05-27 11:45:00,10.86,10.88,10.85,10.87,45350.1225,6.7161,6.7284,6.7099,6.7223,45350.1225
2008-05-27 11:50:00,10.88,10.88,10.85,10.85,99386.46,6.7284,6.7284,6.7099,6.7099,99386.46
2008-05-27 11:55:00,10.85,10.87,10.84,10.84,145241.595,6.7099,6.7223,6.7037,6.7037,145241.595
2008-05-27 12:00:00,10.84,10.85,10.83,10.84,80296.9875,6.7037,6.7099,6.6975,6.7037,80296.9875
2008-05-27 12:05:00,10.84,10.86,10.83,10.86,131101.245,6.7037,6.7161,6.6975,6.7161,131101.245
2008-05-27 12:10:00,10.86,10.88,10.86,10.88,57268.4175,6.7161,6.7284,6.7161,6.7284,57268.4175
2008-05-27 12:15:00,10.87,10.88,10.87,10.87,19291.4775,6.7223,6.7284,6.7223,6.7223,19291.4775
2008-05-27 12:20:00,10.88,10.88,10.86,10.88,81004.005,6.7284,6.7284,6.7161,6.7284,81004.005
2008-05-27 12:25:00,10.88,10.9,10.87,10.88,154937.835,6.7284,6.7408,6.7223,6.7284,154937.835
2008-05-27 12:30:00,10.89,10.9,10.87,10.87,73832.8275,6.7346,6.7408,6.7223,6.7223,73832.8275
2008-05-27 12:35:00,10.88,10.89,10.88,10.89,45148.1175,6.7284,6.7346,6.7284,6.7346,45148.1175
2008-05-27 12:40:00,10.88,10.92,10.88,10.91,135040.3425,6.7284,6.7532,6.7284,6.747,135040.3425
2008-05-27 12:45:00,10.91,10.92,10.9,10.91,35956.89,6.747,6.7532,6.7408,6.747,35956.89
2008-05-27 12:50:00,10.92,10.93,10.91,10.91,234325.8,6.7532,6.7594,6.747,6.747,234325.8
2008-05-27 12:55:00,10.91,10.93,10.9,10.92,50501.25,6.747,6.7594,6.7408,6.7532,50501.25
2008-05-27 13:00:00,10.93,10.93,10.92,10.92,39188.97,6.7594,6.7594,6.7532,6.7532,39188.97
2008-05-27 13:05:00,10.93,10.93,10.92,10.92,127061.145,6.7594,6.7594,6.7532,6.7532,127061.145
2008-05-27 13:10:00,10.92,10.92,10.9,10.9,82115.0325,6.7532,6.7532,6.7408,6.7408,82115.0325
2008-05-27 13:15:00,10.89,10.9,10.89,10.89,13433.3325,6.7346,6.7408,6.7346,6.7346,13433.3325
2008-05-27 13:20:00,10.89,10.91,10.89,10.9,78680.9475,6.7346,6.747,6.7346,6.7408,78680.9475
2008-05-27 13:25:00,10.9,10.9,10.88,10.88,54440.3475,6.7408,6.7408,6.7284,6.7284,54440.3475
2008-05-27 13:30:00,10.88,10.89,10.86,10.88,52521.3,6.7284,6.7346,6.7161,6.7284,52521.3
2008-05-27 13:35:00,10.87,10.89,10.87,10.89,46360.1475,6.7223,6.7346,6.7223,6.7346,46360.1475
2008-05-27 13:40:00,10.89,10.91,10.88,10.9,35855.8875,6.7346,6.747,6.7284,6.7408,35855.8875
2008-05-27 13:45:00,10.91,10.91,10.9,10.91,13332.33,6.747,6.747,6.7408,6.747,13332.33
2008-05-27 13:50:00,10.9,10.91,10.89,10.9,76660.8975,6.7408,6.747,6.7346,6.7408,76660.8975
2008-05-27 13:55:00,10.9,10.91,10.89,10.9,50501.25,6.7408,6.747,6.7346,6.7408,50501.25
2008-05-27 14:00:00,10.91,10.93,10.91,10.92,246446.1,6.747,6.7594,6.747,6.7532,246446.1
2008-05-27 14:05:00,10.93,10.93,10.92,10.92,23937.5925,6.7594,6.7594,6.7532,6.7532,23937.5925
2008-05-27 14:10:00,10.93,10.93,10.92,10.93,70903.755,6.7594,6.7594,6.7532,6.7594,70903.755
2008-05-27 14:15:00,10.93,10.95,10.92,10.94,527031.045,6.7594,6.7717,6.7532,6.7656,527031.045
2008-05-27 14:20:00,10.94,10.98,10.94,10.97,275029.8075,6.7656,6.7903,6.7656,6.7841,275029.8075
2008-05-27 14:25:00,10.98,11.0,10.97,10.98,228669.66,6.7903,6.8027,6.7841,6.7903,228669.66
2008-05-27 14:30:00,10.98,11.0,10.96,10.99,211297.23,6.7903,6.8027,6.7779,6.7965,211297.23
2008-05-27 14:35:00,11.0,11.04,10.99,11.03,439663.8825,6.8027,6.8274,6.7965,6.8212,439663.8825
2008-05-27 14:40:00,11.04,11.08,11.03,11.08,288867.15,6.8274,6.8521,6.8212,6.8521,288867.15
2008-05-27 14:45:00,11.08,11.09,11.06,11.08,348559.6275,6.8521,6.8583,6.8398,6.8521,348559.6275
2008-05-27 14:50:00,11.07,11.11,11.07,11.08,481276.9125,6.8459,6.8707,6.8459,6.8521,481276.9125
2008-05-27 14:55:00,11.09,11.09,11.07,11.08,165543.0975,6.8583,6.8583,6.8459,6.8521,165543.0975
2008-05-27 15:00:00,11.07,11.08,11.05,11.07,344519.5275,6.8459,6.8521,6.8336,6.8459,344519.5275
2008-05-27 15:05:00,11.07,11.09,11.05,11.08,267757.6275,6.8459,6.8583,6.8336,6.8521,267757.6275
2008-05-27 15:10:00,11.07,11.08,11.06,11.07,319874.9175,6.8459,6.8521,6.8398,6.8459,319874.9175
2008-05-27 15:15:00,11.08,11.09,11.07,11.09,130899.24,6.8521,6.8583,6.8459,6.8583,130899.24
2008-05-27 15:20:00,11.09,11.15,11.08,11.13,570058.11,6.8583,6.8954,6.8521,6.8831,570058.11
2008-05-27 15:25:00,11.13,11.15,11.11,11.14,359871.9075,6.8831,6.8954,6.8707,6.8892,359871.9075
2008-05-27 15:30:00,11.14,11.18,11.13,11.17,454511.25,6.8892,6.914,6.8831,6.9078,454511.25
2008-05-27 15:35:00,11.17,11.18,11.15,11.15,196045.8525,6.9078,6.914,6.8954,6.8954,196045.8525
2008-05-27 15:40:00,11.15,11.2,11.14,11.19,689645.07,6.8954,6.9263,6.8892,6.9202,689645.07
2008-05-27 15:45:00,11.19,11.2,11.18,11.19,744994.44,6.9202,6.9263,6.914,6.9202,744994.44
2008-05-27 15:50:00,11.19,11.23,11.17,11.23,973967.1075,6.9202,6.9449,6.9078,6.9449,973967.1075
2008-05-27 15:55:00,11.23,11.23,11.15,11.17,624498.4575,6.9449,6.9449,6.8954,6.9078,624498.4575
2008-05-28 09:30:00,11.28,11.31,11.24,11.31,245941.0875,6.9758,6.9944,6.9511,6.9944,245941.0875
2008-05-28 09:35:00,11.31,11.32,11.26,11.3,313006.7475,6.9944,7.0006,6.9635,6.9882,313006.7475
2008-05-28 09:40:00,11.3,11.32,11.27,11.3,315228.8025,6.9882,7.0006,6.9696,6.9882,315228.8025
2008-05-28 09:45:00,11.29,11.3,11.25,11.26,363406.995,6.982,6.9882,6.9573,6.9635,363406.995
2008-05-28 09:50:00,11.26,11.28,11.24,11.27,186854.625,6.9635,6.9758,6.9511,6.9696,186854.625
2008-05-28 09:55:00,11.28,11.3,11.27,11.29,221902.4925,6.9758,6.9882,6.9696,6.982,221902.4925
2008-05-28 10:00:00,11.29,11.3,11.25,11.27,258768.405,6.982,6.9882,6.9573,6.9696,258768.405
2008-05-28 10:05:00,11.26,11.27,11.24,11.27,175138.335,6.9635,6.9696,6.9511,6.9696,175138.335
2008-05-28 10:10:00,11.26,11.29,11.26,11.29,223316.5275,6.9635,6.982,6.9635,6.982,223316.5275
2008-05-28 10:15:00,11.29,11.29,11.26,11.26,330177.1725,6.982,6.982,6.9635,6.9635,330177.1725
2008-05-28 10:20:00,11.27,11.3,11.26,11.3,256041.3375,6.9696,6.9882,6.9635,6.9882,256041.3375
2008-05-28 10:25:00,11.29,11.3,11.28,11.29,278766.9,6.982,6.9882,6.9758,6.982,278766.9
2008-05-28 10:30:00,11.29,11.33,11.29,11.33,208570.1625,6.982,7.0067,6.982,7.0067,208570.1625
2008-05-28 10:35:00,11.32,11.33,11.3,11.32,245133.0675,7.0006,7.0067,6.9882,7.0006,245133.0675
2008-05-28 10:40:00,11.32,11.34,11.3,11.34,348458.625,7.0006,7.0129,6.9882,7.0129,348458.625
2008-05-28 10:45:00,11.34,11.36,11.34,11.35,236042.8425,7.0129,7.0253,7.0129,7.0191,236042.8425
2008-05-28 10:50:00,11.35,11.37,11.34,11.34,428048.595,7.0191,7.0315,7.0129,7.0129,428048.595
2008-05-28 10:55:00,11.35,11.44,11.35,11.42,820948.32,7.0191,7.0748,7.0191,7.0624,820948.32
2008-05-28 11:00:00,11.42,11.44,11.38,11.39,311895.72,7.0624,7.0748,7.0377,7.0438,311895.72
2008-05-28 11:05:00,11.39,11.41,11.38,11.4,248365.1475,7.0438,7.0562,7.0377,7.05,248365.1475
2008-05-28 11:10:00,11.39,11.4,11.37,11.4,302098.4775,7.0438,7.05,7.0315,7.05,302098.4775
2008-05-28 11:15:00,11.4,11.42,11.39,11.4,416332.305,7.05,7.0624,7.0438,7.05,416332.305
2008-05-28 11:20:00,11.4,11.41,11.39,11.39,219781.44,7.05,7.0562,7.0438,7.0438,219781.44
2008-05-28 11:25:00,11.39,11.4,11.38,11.39,715804.7175,7.0438,7.05,7.0377,7.0438,715804.7175
2008-05-28 11:30:00,11.39,11.41,11.39,11.41,79791.975,7.0438,7.0562,7.0438,7.0562,79791.975
2008-05-28 11:35:00,11.4,11.41,11.39,11.39,94134.33,7.05,7.0562,7.0438,7.0438,94134.33
2008-05-28 11:40:00,11.39,11.4,11.39,11.39,28583.7075,7.0438,7.05,7.0438,7.0438,28583.7075
2008-05-28 11:45:00,11.39,11.42,11.39,11.4,394111.755,7.0438,7.0624,7.0438,7.05,394111.755
2008-05-28 11:50:00,11.4,11.41,11.4,11.4,117162.9,7.05,7.0562,7.05,7.05,117162.9
2008-05-28 11:55:00,11.4,11.43,11.39,11.42,275130.81,7.05,7.0686,7.0438,7.0624,275130.81
2008-05-28 12:00:00,11.43,11.43,11.36,11.37,370477.17,7.0686,7.0686,7.0253,7.0315,370477.17
2008-05-28 12:05:00,11.38,11.38,11.37,11.38,62217.54,7.0377,7.0377,7.0315,7.0377,62217.54
2008-05-28 12:10:00,11.38,11.39,11.37,11.39,266646.6,7.0377,7.0438,7.0315,7.0438,266646.6
2008-05-28 12:15:00,11.39,11.41,11.38,11.41,66459.645,7.0438,7.0562,7.0377,7.0562,66459.645
2008-05-28 12:20:00,11.4,11.41,11.4,11.41,19998.495,7.05,7.0562,7.05,7.0562,19998.495
2008-05-28 12:25:00,11.4,11.41,11.4,11.41,13837.3425,7.05,7.0562,7.05,7.0562,13837.3425
2008-05-28 12:30:00,11.41,11.41,11.39,11.41,102820.545,7.0562,7.0562,7.0438,7.0562,102820.545
2008-05-28 12:35:00,11.41,11.41,11.4,11.41,24341.6025,7.0562,7.0562,7.05,7.0562,24341.6025
2008-05-28 12:40:00,11.41,11.41,11.4,11.41,15352.38,7.0562,7.0562,7.05,7.0562,15352.38
2008-05-28 12:45:00,11.4,11.41,11.4,11.41,31108.77,7.05,7.0562,7.05,7.0562,31108.77
2008-05-28 12:50:00,11.41,11.42,11.4,11.42,195338.835,7.0562,7.0624,7.05,7.0624,195338.835
2008-05-28 12:55:00,11.42,11.42,11.38,11.4,317854.8675,7.0624,7.0624,7.0377,7.05,317854.8675
2008-05-28 13:00:00,11.4,11.4,11.38,11.4,127465.155,7.05,7.05,7.0377,7.05,127465.155
2008-05-28 13:05:00,11.4,11.42,11.39,11.42,115243.8525,7.05,7.0624,7.0438,7.0624,115243.8525
2008-05-28 13:10:00,11.42,11.43,11.41,11.42,170795.2275,7.0624,7.0686,7.0562,7.0624,170795.2275
2008-05-28 13:15:00,11.43,11.44,11.42,11.44,202914.0225,7.0686,7.0748,7.0624,7.0748,202914.0225
2008-05-28 13:20:00,11.43,11.44,11.4,11.4,254930.31,7.0686,7.0748,7.05,7.05,254930.31
2008-05-28 13:25:00,11.41,11.42,11.4,11.41,117768.915,7.0562,7.0624,7.05,7.0562,117768.915
2008-05-28 13:30:00,11.42,11.42,11.38,11.38,181602.495,7.0624,7.0624,7.0377,7.0377,181602.495
2008-05-28 13:35:00,11.39,11.4,11.38,11.4,323106.9975,7.0438,7.05,7.0377,7.05,323106.9975
2008-05-28 13:40:00,11.4,11.4,11.38,11.38,132919.29,7.05,7.05,7.0377,7.0377,132919.29
2008-05-28 13:45:00,11.39,11.39,11.38,11.38,21816.54,7.0438,7.0438,7.0377,7.0377,21816.54
2008-05-28 13:50:00,11.39,11.39,11.37,11.38,89286.21,7.0438,7.0438,7.0315,7.0377,89286.21
2008-05-28 13:55:00,11.38,11.38,11.37,11.38,54743.355,7.0377,7.0377,7.0315,7.0377,54743.355
2008-05-28 14:00:00,11.38,11.38,11.34,11.36,193823.7975,7.0377,7.0377,7.0129,7.0253,193823.7975
2008-05-28 14:05:00,11.36,11.38,11.35,11.38,101507.5125,7.0253,7.0377,7.0191,7.0377,101507.5125
2008-05-28 14:10:00,11.38,11.38,11.37,11.38,29088.72,7.0377,7.0377,7.0315,7.0377,29088.72
2008-05-28 14:15:00,11.38,11.38,11.36,11.37,89286.21,7.0377,7.0377,7.0253,7.0315,89286.21
2008-05-28 14:20:00,11.36,11.37,11.34,11.35,69792.7275,7.0253,7.0315,7.0129,7.0191,69792.7275
2008-05-28 14:25:00,11.35,11.37,11.35,11.37,184329.5625,7.0191,7.0315,7.0191,7.0315,184329.5625
2008-05-28 14:30:00,11.37,11.37,11.36,11.37,20200.5,7.0315,7.0315,7.0253,7.0315,20200.5
2008-05-28 14:35:00,11.37,11.4,11.36,11.39,171401.2425,7.0315,7.05,7.0253,7.0438,171401.2425
2008-05-28 14:40:00,11.39,11.41,11.38,11.4,221902.4925,7.0438,7.0562,7.0377,7.05,221902.4925
2008-05-28 14:45:00,11.4,11.41,11.39,11.4,138070.4175,7.05,7.0562,7.0438,7.05,138070.4175
2008-05-28 14:50:00,11.41,11.41,11.39,11.41,98780.445,7.0562,7.0562,7.0438,7.0562,98780.445
2008-05-28 14:55:00,11.41,11.41,11.39,11.39,77468.9175,7.0562,7.0562,7.0438,7.0438,77468.9175
2008-05-28 15:00:00,11.4,11.43,11.39,11.42,313511.76,7.05,7.0686,7.0438,7.0624,313511.76
2008-05-28 15:05:00,11.42,11.43,11.42,11.43,65247.615,7.0624,7.0686,7.0624,7.0686,65247.615
2008-05-28 15:10:00,11.43,11.43,11.4,11.4,195742.845,7.0686,7.0686,7.05,7.05,195742.845
2008-05-28 15:15:00,11.4,11.42,11.4,11.42,112819.7925,7.05,7.0624,7.05,7.0624,112819.7925
2008-05-28 15:20:00,11.42,11.42,11.4,11.41,208570.1625,7.0624,7.0624,7.05,7.0562,208570.1625
2008-05-28 15:25:00,11.41,11.44,11.41,11.42,263313.5175,7.0562,7.0748,7.0562,7.0624,263313.5175
2008-05-28 15:30:00,11.43,11.43,11.41,11.43,220084.4475,7.0686,7.0686,7.0562,7.0686,220084.4475
2008-05-28 15:35:00,11.43,11.43,11.4,11.43,345731.5575,7.0686,7.0686,7.05,7.0686,345731.5575
2008-05-28 15:40:00,11.42,11.43,11.41,11.41,334217.2725,7.0624,7.0686,7.0562,7.0562,334217.2725
2008-05-28 15:45:00,11.41,11.44,11.39,11.44,306340.5825,7.0562,7.0748,7.0438,7.0748,306340.5825
2008-05-28 15:50:00,11.43,11.44,11.42,11.42,515112.75,7.0686,7.0748,7.0624,7.0624,515112.75
2008-05-28 15:55:00,11.43,11.53,11.42,11.46,1789461.2925,7.0686,7.1304,7.0624,7.0871,1789461.2925
2008-05-29 09:30:00,11.34,11.34,11.15,11.28,250890.21,7.0129,7.0129,6.8954,6.9758,250890.21
2008-05-29 09:35:00,11.29,11.29,11.24,11.27,234527.805,6.982,6.982,6.9511,6.9696,234527.805
2008-05-29 09:40:00,11.27,11.31,11.26,11.3,160088.9625,6.9696,6.9944,6.9635,6.9882,160088.9625
2008-05-29 09:45:00,11.3,11.34,11.29,11.33,142110.5175,6.9882,7.0129,6.982,7.0067,142110.5175
2008-05-29 09:50:00,11.34,11.34,11.32,11.33,173926.305,7.0129,7.0129,7.0006,7.0067,173926.305
2008-05-29 09:55:00,11.33,11.34,11.29,11.3,134030.3175,7.0067,7.0129,6.982,6.9882,134030.3175
2008-05-29 10:00:00,11.31,11.31,11.26,11.27,186248.61,6.9944,6.9944,6.9635,6.9696,186248.61
2008-05-29 10:05:00,11.27,11.29,11.27,11.29,46865.16,6.9696,6.982,6.9696,6.982,46865.16
2008-05-29 10:10:00,11.28,11.29,11.25,11.26,160795.98,6.9758,6.982,6.9573,6.9635,160795.98
2008-05-29 10:15:00,11.25,11.3,11.25,11.3,200388.96,6.9573,6.9882,6.9573,6.9882,200388.96
2008-05-29 10:20:00,11.29,11.33,11.28,11.31,400272.9075,6.982,7.0067,6.9758,6.9944,400272.9075
2008-05-29 10:25:00,11.31,11.33,11.31,11.31,80296.9875,6.9944,7.0067,6.9944,6.9944,80296.9875
2008-05-29 10:30:00,11.31,11.31,11.25,11.3,295937.325,6.9944,6.9944,6.9573,6.9882,295937.325
2008-05-29 10:35:00,11.3,11.34,11.28,11.33,382092.4575,6.9882,7.0129,6.9758,7.0067,382092.4575
2008-05-29 10:40:00,11.33,11.36,11.32,11.35,136454.3775,7.0067,7.0253,7.0006,7.0191,136454.3775
2008-05-29 10:45:00,11.35,11.4,11.34,11.38,256849.3575,7.0191,7.05,7.0129,7.0377,256849.3575
2008-05-29 10:50:00,11.38,11.38,11.35,11.38,177663.3975,7.0377,7.0377,7.0191,7.0377,177663.3975
2008-05-29 10:55:00,11.37,11.39,11.33,11.34,256950.36,7.0315,7.0438,7.0067,7.0129,256950.36
2008-05-29 11:00:00,11.34,11.38,11.33,11.36,490973.1525,7.0129,7.0377,7.0067,7.0253,490973.1525
2008-05-29 11:05:00,11.36,11.38,11.35,11.38,77973.93,7.0253,7.0377,7.0191,7.0377,77973.93
2008-05-29 11:10:00,11.38,11.39,11.37,11.39,108880.695,7.0377,7.0438,7.0315,7.0438,108880.695
2008-05-29 11:15:00,11.39,11.39,11.36,11.37,162412.02,7.0438,7.0438,7.0253,7.0315,162412.02
2008-05-29 11:20:00,11.37,11.39,11.36,11.38,240385.95,7.0315,7.0438,7.0253,7.0377,240385.95
2008-05-29 11:25:00,11.37,11.39,11.37,11.39,238769.91,7.0315,7.0438,7.0315,7.0438,238769.91
2008-05-29 11:30:00,11.39,11.39,11.38,11.39,57571.425,7.0438,7.0438,7.0377,7.0438,57571.425
2008-05-29 11:35:00,11.39,11.41,11.36,11.4,748933.5375,7.0438,7.0562,7.0253,7.05,748933.5375
2008-05-29 11:40:00,11.41,11.41,11.39,11.39,280079.9325,7.0562,7.0562,7.0438,7.0438,280079.9325
2008-05-29 11:45:00,11.39,11.41,11.38,11.41,163523.0475,7.0438,7.0562,7.0377,7.0562,163523.0475
2008-05-29 11:50:00,11.41,11.41,11.39,11.4,85549.1175,7.0562,7.0562,7.0438,7.05,85549.1175
2008-05-29 11:55:00,11.39,11.41,11.39,11.41,36259.8975,7.0438,7.0562,7.0438,7.0562,36259.8975
2008-05-29 12:00:00,11.41,11.41,11.37,11.38,218367.405,7.0562,7.0562,7.0315,7.0377,218367.405
2008-05-29 12:05:00,11.38,11.4,11.37,11.4,138272.4225,7.0377,7.05,7.0315,7.05,138272.4225
2008-05-29 12:10:00,11.4,11.41,11.39,11.41,84842.1,7.05,7.0562,7.0438,7.0562,84842.1
2008-05-29 12:15:00,11.4,11.41,11.4,11.41,118374.93,7.05,7.0562,7.05,7.0562,118374.93
2008-05-29 12:20:00,11.41,11.41,11.39,11.41,209681.19,7.0562,7.0562,7.0438,7.0562,209681.19
2008-05-29 12:25:00,11.4,11.41,11.4,11.41,30199.7475,7.05,7.0562,7.05,7.0562,30199.7475
2008-05-29 12:30:00,11.41,11.42,11.4,11.42,162210.015,7.0562,7.0624,7.05,7.0624,162210.015
2008-05-29 12:35:00,11.42,11.44,11.41,11.43,151806.7575,7.0624,7.0748,7.0562,7.0686,151806.7575
2008-05-29 12:40:00,11.43,11.45,11.42,11.45,345428.55,7.0686,7.081,7.0624,7.081,345428.55
2008-05-29 12:45:00,11.45,11.45,11.43,11.44,215034.3225,7.081,7.081,7.0686,7.0748,215034.3225
2008-05-29 12:50:00,11.44,11.45,11.43,11.44,140090.4675,7.0748,7.081,7.0686,7.0748,140090.4675
2008-05-29 12:55:00,11.44,11.44,11.43,11.44,32926.815,7.0748,7.0748,7.0686,7.0748,32926.815
2008-05-29 13:00:00,11.44,11.45,11.44,11.45,53127.315,7.0748,7.081,7.0748,7.081,53127.315
2008-05-29 13:05:00,11.45,11.46,11.44,11.46,125647.11,7.081,7.0871,7.0748,7.0871,125647.11
2008-05-29 13:10:00,11.46,11.46,11.44,11.45,119687.9625,7.0871,7.0871,7.0748,7.081,119687.9625
2008-05-29 13:15:00,11.45,11.45,11.41,11.41,90094.23,7.081,7.081,7.0562,7.0562,90094.23
2008-05-29 13:20:00,11.42,11.42,11.38,11.41,269878.68,7.0624,7.0624,7.0377,7.0562,269878.68
2008-05-29 13:25:00,11.41,11.42,11.4,11.42,154937.835,7.0562,7.0624,7.05,7.0624,154937.835
2008-05-29 13:30:00,11.42,11.42,11.39,11.41,261394.47,7.0624,7.0624,7.0438,7.0562,261394.47
2008-05-29 13:35:00,11.41,11.42,11.4,11.42,120899.9925,7.0562,7.0624,7.05,7.0624,120899.9925
2008-05-29 13:40:00,11.42,11.43,11.4,11.41,332803.2375,7.0624,7.0686,7.05,7.0562,332803.2375
2008-05-29 13:45:00,11.41,11.41,11.4,11.41,140292.4725,7.0562,7.0562,7.05,7.0562,140292.4725
2008-05-29 13:50:00,11.41,11.41,11.4,11.41,57066.4125,7.0562,7.0562,7.05,7.0562,57066.4125
2008-05-29 13:55:00,11.41,11.41,11.4,11.41,60096.4875,7.0562,7.0562,7.05,7.0562,60096.4875
2008-05-29 14:00:00,11.41,11.41,11.4,11.41,34542.855,7.0562,7.0562,7.05,7.0562,34542.855
2008-05-29 14:05:00,11.41,11.41,11.39,11.4,159583.95,7.0562,7.0562,7.0438,7.05,159583.95
2008-05-29 14:10:00,11.4,11.4,11.39,11.4,174532.32,7.05,7.05,7.0438,7.05,174532.32
2008-05-29 14:15:00,11.4,11.4,11.39,11.4,178774.425,7.05,7.05,7.0438,7.05,178774.425
2008-05-29 14:20:00,11.4,11.4,11.39,11.4,230790.7125,7.05,7.05,7.0438,7.05,230790.7125
2008-05-29 14:25:00,11.4,11.4,11.39,11.39,99588.465,7.05,7.05,7.0438,7.0438,99588.465
2008-05-29 14:30:00,11.4,11.4,11.37,11.37,191803.7475,7.05,7.05,7.0315,7.0315,191803.7475
2008-05-29 14:35:00,11.37,11.38,11.36,11.37,149382.6975,7.0315,7.0377,7.0253,7.0315,149382.6975
2008-05-29 14:40:00,11.36,11.38,11.35,11.38,89286.21,7.0253,7.0377,7.0191,7.0377,89286.21
2008-05-29 14:45:00,11.38,11.39,11.37,11.39,128273.175,7.0377,7.0438,7.0315,7.0438,128273.175
2008-05-29 14:50:00,11.39,11.4,11.38,11.39,220185.45,7.0438,7.05,7.0377,7.0438,220185.45
2008-05-29 14:55:00,11.39,11.39,11.36,11.36,396333.81,7.0438,7.0438,7.0253,7.0253,396333.81
2008-05-29 15:00:00,11.36,11.37,11.36,11.36,84135.0825,7.0253,7.0315,7.0253,7.0253,84135.0825
2008-05-29 15:05:00,11.36,11.39,11.36,11.38,284019.03,7.0253,7.0438,7.0253,7.0377,284019.03
2008-05-29 15:10:00,11.38,11.38,11.37,11.38,24240.6,7.0377,7.0377,7.0315,7.0377,24240.6
2008-05-29 15:15:00,11.38,11.38,11.36,11.37,129687.21,7.0377,7.0377,7.0253,7.0315,129687.21
2008-05-29 15:20:00,11.37,11.38,11.34,11.35,228467.655,7.0315,7.0377,7.0129,7.0191,228467.655
2008-05-29 15:25:00,11.34,11.35,11.34,11.34,99588.465,7.0129,7.0191,7.0129,7.0129,99588.465
2008-05-29 15:30:00,11.35,11.36,11.34,11.35,68984.7075,7.0191,7.0253,7.0129,7.0191,68984.7075
2008-05-29 15:35:00,11.35,11.36,11.34,11.35,167866.155,7.0191,7.0253,7.0129,7.0191,167866.155
2008-05-29 15:40:00,11.34,11.39,11.34,11.38,538141.32,7.0129,7.0438,7.0129,7.0377,538141.32
2008-05-29 15:45:00,11.38,11.43,11.38,11.42,386132.5575,7.0377,7.0686,7.0377,7.0624,386132.5575
2008-05-29 15:50:00,11.41,11.44,11.41,11.42,542383.425,7.0562,7.0748,7.0562,7.0624,542383.425
2008-05-29 15:55:00,11.43,11.44,11.42,11.42,953665.605,7.0686,7.0748,7.0624,7.0624,953665.605
2008-05-30 09:30:00,11.36,11.38,11.31,11.33,647628.03,7.0253,7.0377,6.9944,7.0067,647628.03
2008-05-30 09:35:00,11.33,11.34,11.23,11.24,633891.69,7.0067,7.0129,6.9449,6.9511,633891.69
2008-05-30 09:40:00,11.24,11.28,11.23,11.26,275029.8075,6.9511,6.9758,6.9449,6.9635,275029.8075
2008-05-30 09:45:00,11.26,11.31,11.26,11.3,821554.335,6.9635,6.9944,6.9635,6.9882,821554.335
2008-05-30 09:50:00,11.3,11.33,11.29,11.32,349165.6425,6.9882,7.0067,6.982,7.0006,349165.6425
2008-05-30 09:55:00,11.33,11.33,11.29,11.31,461581.425,7.0067,7.0067,6.982,6.9944,461581.425
2008-05-30 10:00:00,11.31,11.32,11.28,11.28,182511.5175,6.9944,7.0006,6.9758,6.9758,182511.5175
2008-05-30 10:05:00,11.29,11.3,11.28,11.29,256041.3375,6.982,6.9882,6.9758,6.982,256041.3375
2008-05-30 10:10:00,11.29,11.3,11.28,11.28,450572.1525,6.982,6.9882,6.9758,6.9758,450572.1525
2008-05-30 10:15:00,11.28,11.29,11.28,11.28,46259.145,6.9758,6.982,6.9758,6.9758,46259.145
2008-05-30 10:20:00,11.29,11.3,11.28,11.3,385425.54,6.982,6.9882,6.9758,6.9882,385425.54
2008-05-30 10:25:00,11.3,11.33,11.3,11.33,309269.655,6.9882,7.0067,6.9882,7.0067,309269.655
2008-05-30 10:30:00,11.32,11.33,11.29,11.29,162311.0175,7.0006,7.0067,6.982,6.982,162311.0175
2008-05-30 10:35:00,11.29,11.31,11.29,11.29,261596.475,6.982,6.9944,6.982,6.982,261596.475
2008-05-30 10:40:00,11.29,11.31,11.29,11.29,479963.88,6.982,6.9944,6.982,6.982,479963.88
2008-05-30 10:45:00,11.3,11.3,11.29,11.3,82822.05,6.9882,6.9882,6.982,6.9882,82822.05
2008-05-30 10:50:00,11.3,11.3,11.29,11.29,54137.34,6.9882,6.9882,6.982,6.982,54137.34
2008-05-30 10:55:00,11.3,11.3,11.27,11.29,842259.8475,6.9882,6.9882,6.9696,6.982,842259.8475
2008-05-30 11:00:00,11.29,11.29,11.28,11.29,68681.7,6.982,6.982,6.9758,6.982,68681.7
2008-05-30 11:05:00,11.29,11.29,11.28,11.29,54844.3575,6.982,6.982,6.9758,6.982,54844.3575
2008-05-30 11:10:00,11.29,11.29,11.27,11.27,91508.265,6.982,6.982,6.9696,6.9696,91508.265
2008-05-30 11:15:00,11.27,11.29,11.27,11.29,93326.31,6.9696,6.982,6.9696,6.982,93326.31
2008-05-30 11:20:00,11.29,11.29,11.28,11.28,85650.12,6.982,6.982,6.9758,6.9758,85650.12
2008-05-30 11:25:00,11.29,11.32,11.28,11.32,310077.675,6.982,7.0006,6.9758,7.0006,310077.675
2008-05-30 11:30:00,11.32,11.32,11.29,11.3,77973.93,7.0006,7.0006,6.982,6.9882,77973.93
2008-05-30 11:35:00,11.3,11.31,11.29,11.31,94538.34,6.9882,6.9944,6.982,6.9944,94538.34
2008-05-30 11:40:00,11.31,11.32,11.3,11.32,57571.425,6.9944,7.0006,6.9882,7.0006,57571.425
2008-05-30 11:45:00,11.32,11.32,11.3,11.3,93629.3175,7.0006,7.0006,6.9882,6.9882,93629.3175
2008-05-30 11:50:00,11.3,11.32,11.29,11.31,444512.0025,6.9882,7.0006,6.982,6.9944,444512.0025
2008-05-30 11:55:00,11.31,11.31,11.3,11.31,27876.69,6.9944,6.9944,6.9882,6.9944,27876.69
2008-05-30 12:00:00,11.3,11.31,11.29,11.29,232810.7625,6.9882,6.9944,6.982,6.982,232810.7625
2008-05-30 12:05:00,11.29,11.3,11.29,11.29,13736.34,6.982,6.9882,6.982,6.982,13736.34
2008-05-30 12:10:00,11.29,11.3,11.29,11.29,42219.045,6.982,6.9882,6.982,6.982,42219.045
2008-05-30 12:15:00,11.29,11.3,11.29,11.3,180491.4675,6.982,6.9882,6.982,6.9882,180491.4675
2008-05-30 12:20:00,11.29,11.3,11.29,11.3,145140.5925,6.982,6.9882,6.982,6.9882,145140.5925
2008-05-30 12:25:00,11.3,11.31,11.29,11.31,41007.015,6.9882,6.9944,6.982,6.9944,41007.015
2008-05-30 12:30:00,11.31,11.31,11.3,11.31,45754.1325,6.9944,6.9944,6.9882,6.9944,45754.1325
2008-05-30 12:35:00,11.31,11.31,11.3,11.31,25048.62,6.9944,6.9944,6.9882,6.9944,25048.62
2008-05-30 12:40:00,11.31,11.32,11.31,11.32,19089.4725,6.9944,7.0006,6.9944,7.0006,19089.4725
2008-05-30 12:45:00,11.32,11.33,11.3,11.31,173320.29,7.0006,7.0067,6.9882,6.9944,173320.29
2008-05-30 12:50:00,11.3,11.31,11.3,11.31,38683.9575,6.9882,6.9944,6.9882,6.9944,38683.9575
2008-05-30 12:55:00,11.31,11.31,11.3,11.31,21715.5375,6.9944,6.9944,6.9882,6.9944,21715.5375
2008-05-30 13:00:00,11.31,11.31,11.3,11.31,53329.32,6.9944,6.9944,6.9882,6.9944,53329.32
2008-05-30 13:05:00,11.31,11.31,11.29,11.3,310178.6775,6.9944,6.9944,6.982,6.9882,310178.6775
2008-05-30 13:10:00,11.3,11.3,11.28,11.28,350781.6825,6.9882,6.9882,6.9758,6.9758,350781.6825
2008-05-30 13:15:00,11.28,11.29,11.28,11.28,36966.915,6.9758,6.982,6.9758,6.9758,36966.915
2008-05-30 13:20:00,11.28,11.29,11.28,11.28,15453.3825,6.9758,6.982,6.9758,6.9758,15453.3825
2008-05-30 13:25:00,11.28,11.29,11.28,11.29,40502.0025,6.9758,6.982,6.9758,6.982,40502.0025
2008-05-30 13:30:00,11.28,11.3,11.28,11.29,128273.175,6.9758,6.9882,6.9758,6.982,128273.175
2008-05-30 13:35:00,11.29,11.3,11.28,11.28,90094.23,6.982,6.9882,6.9758,6.9758,90094.23
2008-05-30 13:40:00,11.28,11.29,11.28,11.28,136151.37,6.9758,6.982,6.9758,6.9758,136151.37
2008-05-30 13:45:00,11.28,11.31,11.28,11.31,366336.0675,6.9758,6.9944,6.9758,6.9944,366336.0675
2008-05-30 13:50:00,11.31,11.32,11.3,11.31,88983.2025,6.9944,7.0006,6.9882,6.9944,88983.2025
2008-05-30 13:55:00,11.31,11.32,11.3,11.32,102921.5475,6.9944,7.0006,6.9882,7.0006,102921.5475
2008-05-30 14:00:00,11.31,11.32,11.29,11.29,135949.365,6.9944,7.0006,6.982,6.982,135949.365
2008-05-30 14:05:00,11.29,11.3,11.29,11.3,62318.5425,6.982,6.9882,6.982,6.9882,62318.5425
2008-05-30 14:10:00,11.29,11.3,11.28,11.3,140999.49,6.982,6.9882,6.9758,6.9882,140999.49
2008-05-30 14:15:00,11.3,11.3,11.29,11.3,37976.94,6.9882,6.9882,6.982,6.9882,37976.94
2008-05-30 14:20:00,11.3,11.3,11.29,11.3,48885.21,6.9882,6.9882,6.982,6.9882,48885.21
2008-05-30 14:25:00,11.3,11.3,11.28,11.28,139787.46,6.9882,6.9882,6.9758,6.9758,139787.46
2008-05-30 14:30:00,11.28,11.31,11.27,11.31,230083.695,6.9758,6.9944,6.9696,6.9944,230083.695
2008-05-30 14:35:00,11.31,11.31,11.3,11.3,64944.6075,6.9944,6.9944,6.9882,6.9882,64944.6075
2008-05-30 14:40:00,11.31,11.33,11.3,11.33,120798.99,6.9944,7.0067,6.9882,7.0067,120798.99
2008-05-30 14:45:00,11.32,11.33,11.31,11.31,94740.345,7.0006,7.0067,6.9944,6.9944,94740.345
2008-05-30 14:50:00,11.31,11.33,11.31,11.33,140292.4725,6.9944,7.0067,6.9944,7.0067,140292.4725
2008-05-30 14:55:00,11.33,11.34,11.32,11.32,175037.3325,7.0067,7.0129,7.0006,7.0006,175037.3325
2008-05-30 15:00:00,11.32,11.33,11.32,11.32,110597.7375,7.0006,7.0067,7.0006,7.0006,110597.7375
2008-05-30 15:05:00,11.33,11.36,11.32,11.36,457440.3225,7.0067,7.0253,7.0006,7.0253,457440.3225
2008-05-30 15:10:00,11.36,11.36,11.32,11.33,187056.63,7.0253,7.0253,7.0006,7.0067,187056.63
2008-05-30 15:15:00,11.32,11.33,11.3,11.31,153119.79,7.0006,7.0067,6.9882,6.9944,153119.79
2008-05-30 15:20:00,11.3,11.32,11.3,11.32,153826.8075,6.9882,7.0006,6.9882,7.0006,153826.8075
2008-05-30 15:25:00,11.32,11.34,11.31,11.34,93023.3025,7.0006,7.0129,6.9944,7.0129,93023.3025
2008-05-30 15:30:00,11.34,11.35,11.33,11.34,245941.0875,7.0129,7.0191,7.0067,7.0129,245941.0875
2008-05-30 15:35:00,11.35,11.36,11.34,11.36,271898.73,7.0191,7.0253,7.0129,7.0253,271898.73
2008-05-30 15:40:00,11.35,11.37,11.33,11.33,396434.8125,7.0191,7.0315,7.0067,7.0067,396434.8125
2008-05-30 15:45:00,11.33,11.37,11.33,11.34,336641.3325,7.0067,7.0315,7.0067,7.0129,336641.3325
2008-05-30 15:50:00,11.35,11.36,11.33,11.34,542181.42,7.0191,7.0253,7.0067,7.0129,542181.42
2008-05-30 15:55:00,11.33,11.34,11.29,11.3,689342.0625,7.0067,7.0129,6.982,6.9882,689342.0625
2008-06-02 09:30:00,11.16,11.47,11.16,11.37,453299.22,6.9016,7.0933,6.9016,7.0315,453299.22
2008-06-02 09:35:00,11.37,11.44,11.36,11.43,269878.68,7.0315,7.0748,7.0253,7.0686,269878.68
2008-06-02 09:40:00,11.43,11.44,11.42,11.43,143928.5625,7.0686,7.0748,7.0624,7.0686,143928.5625
2008-06-02 09:45:00,11.42,11.43,11.41,11.42,130798.2375,7.0624,7.0686,7.0562,7.0624,130798.2375
2008-06-02 09:50:00,11.42,11.42,11.39,11.4,332904.24,7.0624,7.0624,7.0438,7.05,332904.24
2008-06-02 09:55:00,11.39,11.41,11.39,11.39,199984.95,7.0438,7.0562,7.0438,7.0438,199984.95
2008-06-02 10:00:00,11.39,11.42,11.39,11.4,244729.0575,7.0438,7.0624,7.0438,7.05,244729.0575
2008-06-02 10:05:00,11.4,11.43,11.4,11.4,215539.335,7.05,7.0686,7.05,7.05,215539.335
2008-06-02 10:10:00,11.4,11.4,11.36,11.38,223114.5225,7.05,7.05,7.0253,7.0377,223114.5225
2008-06-02 10:15:00,11.39,11.4,11.36,11.37,376032.3075,7.0438,7.05,7.0253,7.0315,376032.3075
2008-06-02 10:20:00,11.37,11.37,11.34,11.36,120091.9725,7.0315,7.0315,7.0129,7.0253,120091.9725
2008-06-02 10:25:00,11.35,11.37,11.35,11.36,239173.92,7.0191,7.0315,7.0191,7.0253,239173.92
2008-06-02 10:30:00,11.36,11.37,11.34,11.36,392596.7175,7.0253,7.0315,7.0129,7.0253,392596.7175
2008-06-02 10:35:00,11.36,11.37,11.34,11.34,218771.415,7.0253,7.0315,7.0129,7.0129,218771.415
2008-06-02 10:40:00,11.35,11.36,11.34,11.34,114031.8225,7.0191,7.0253,7.0129,7.0129,114031.8225
2008-06-02 10:45:00,11.35,11.36,11.34,11.35,180390.465,7.0191,7.0253,7.0129,7.0191,180390.465
2008-06-02 10:50:00,11.35,11.36,11.34,11.36,168068.16,7.0191,7.0253,7.0129,7.0253,168068.16
2008-06-02 10:55:00,11.36,11.36,11.34,11.34,208469.16,7.0253,7.0253,7.0129,7.0129,208469.16
2008-06-02 11:00:00,11.34,11.35,11.32,11.32,143928.5625,7.0129,7.0191,7.0006,7.0006,143928.5625
2008-06-02 11:05:00,11.32,11.35,11.32,11.35,153523.8,7.0006,7.0191,7.0006,7.0191,153523.8
2008-06-02 11:10:00,11.35,11.35,11.34,11.35,49289.22,7.0191,7.0191,7.0129,7.0191,49289.22
2008-06-02 11:15:00,11.35,11.35,11.33,11.34,66156.6375,7.0191,7.0191,7.0067,7.0129,66156.6375
2008-06-02 11:20:00,11.34,11.35,11.32,11.33,160290.9675,7.0129,7.0191,7.0006,7.0067,160290.9675
2008-06-02 11:25:00,11.33,11.33,11.32,11.32,35047.8675,7.0067,7.0067,7.0006,7.0006,35047.8675
2008-06-02 11:30:00,11.33,11.34,11.31,11.33,113122.8,7.0067,7.0129,6.9944,7.0067,113122.8
2008-06-02 11:35:00,11.33,11.34,11.31,11.32,97467.4125,7.0067,7.0129,6.9944,7.0006,97467.4125
2008-06-02 11:40:00,11.33,11.34,11.32,11.34,55349.37,7.0067,7.0129,7.0006,7.0129,55349.37
2008-06-02 11:45:00,11.34,11.34,11.32,11.32,84741.0975,7.0129,7.0129,7.0006,7.0006,84741.0975
2008-06-02 11:50:00,11.32,11.34,11.32,11.33,123526.0575,7.0006,7.0129,7.0006,7.0067,123526.0575
2008-06-02 11:55:00,11.33,11.36,11.32,11.34,300280.4325,7.0067,7.0253,7.0006,7.0129,300280.4325
2008-06-02 12:00:00,11.34,11.34,11.33,11.33,98275.4325,7.0129,7.0129,7.0067,7.0067,98275.4325
2008-06-02 12:05:00,11.34,11.35,11.33,11.34,60298.4925,7.0129,7.0191,7.0067,7.0129,60298.4925
2008-06-02 12:10:00,11.35,11.35,11.33,11.33,130192.2225,7.0191,7.0191,7.0067,7.0067,130192.2225
2008-06-02 12:15:00,11.33,11.34,11.33,11.33,19190.475,7.0067,7.0129,7.0067,7.0067,19190.475
2008-06-02 12:20:00,11.34,11.34,11.33,11.33,4141.1025,7.0129,7.0129,7.0067,7.0067,4141.1025
2008-06-02 12:25:00,11.33,11.34,11.33,11.33,17069.4225,7.0067,7.0129,7.0067,7.0067,17069.4225
2008-06-02 12:30:00,11.33,11.34,11.32,11.32,125041.095,7.0067,7.0129,7.0006,7.0006,125041.095
2008-06-02 12:35:00,11.33,11.33,11.3,11.31,208368.1575,7.0067,7.0067,6.9882,6.9944,208368.1575
2008-06-02 12:40:00,11.32,11.32,11.29,11.29,184026.555,7.0006,7.0006,6.982,6.982,184026.555
2008-06-02 12:45:00,11.29,11.3,11.29,11.3,98477.4375,6.982,6.9882,6.982,6.9882,98477.4375
2008-06-02 12:50:00,11.29,11.3,11.27,11.27,205237.08,6.982,6.9882,6.9696,6.9696,205237.08
2008-06-02 12:55:00,11.28,11.29,11.26,11.26,202712.0175,6.9758,6.982,6.9635,6.9635,202712.0175
2008-06-02 13:00:00,11.26,11.27,11.25,11.27,125142.0975,6.9635,6.9696,6.9573,6.9696,125142.0975
2008-06-02 13:05:00,11.27,11.27,11.26,11.26,45956.1375,6.9696,6.9696,6.9635,6.9635,45956.1375
2008-06-02 13:10:00,11.27,11.3,11.27,11.3,177158.385,6.9696,6.9882,6.9696,6.9882,177158.385
2008-06-02 13:15:00,11.29,11.3,11.27,11.29,258970.41,6.982,6.9882,6.9696,6.982,258970.41
2008-06-02 13:20:00,11.29,11.29,11.28,11.29,21210.525,6.982,6.982,6.9758,6.982,21210.525
2008-06-02 13:25:00,11.29,11.29,11.28,11.28,4747.1175,6.982,6.982,6.9758,6.9758,4747.1175
2008-06-02 13:30:00,11.28,11.29,11.28,11.28,15958.395,6.9758,6.982,6.9758,6.9758,15958.395
2008-06-02 13:35:00,11.29,11.29,11.28,11.28,4444.11,6.982,6.982,6.9758,6.9758,4444.11
2008-06-02 13:40:00,11.28,11.29,11.28,11.29,64540.5975,6.9758,6.982,6.9758,6.982,64540.5975
2008-06-02 13:45:00,11.29,11.29,11.28,11.29,61712.5275,6.982,6.982,6.9758,6.982,61712.5275
2008-06-02 13:50:00,11.29,11.29,11.28,11.29,27068.67,6.982,6.982,6.9758,6.982,27068.67
2008-06-02 13:55:00,11.28,11.29,11.28,11.29,139383.45,6.9758,6.982,6.9758,6.982,139383.45
2008-06-02 14:00:00,11.29,11.3,11.27,11.28,436936.815,6.982,6.9882,6.9696,6.9758,436936.815
2008-06-02 14:05:00,11.28,11.3,11.27,11.3,161907.0075,6.9758,6.9882,6.9696,6.9882,161907.0075
2008-06-02 14:10:00,11.3,11.31,11.29,11.3,98881.4475,6.9882,6.9944,6.982,6.9882,98881.4475
2008-06-02 14:15:00,11.29,11.3,11.29,11.29,65954.6325,6.982,6.9882,6.982,6.982,65954.6325
2008-06-02 14:20:00,11.29,11.3,11.29,11.3,134535.33,6.982,6.9882,6.982,6.9882,134535.33
2008-06-02 14:25:00,11.3,11.3,11.29,11.29,18988.47,6.9882,6.9882,6.982,6.982,18988.47
2008-06-02 14:30:00,11.29,11.3,11.29,11.3,13332.33,6.982,6.9882,6.982,6.9882,13332.33
2008-06-02 14:35:00,11.29,11.3,11.29,11.3,12322.305,6.982,6.9882,6.982,6.9882,12322.305
2008-06-02 14:40:00,11.29,11.3,11.28,11.29,602984.925,6.982,6.9882,6.9758,6.982,602984.925
2008-06-02 14:45:00,11.28,11.29,11.28,11.29,58278.4425,6.9758,6.982,6.9758,6.982,58278.4425
2008-06-02 14:50:00,11.28,11.3,11.28,11.3,91609.2675,6.9758,6.9882,6.9758,6.9882,91609.2675
2008-06-02 14:55:00,11.29,11.3,11.29,11.3,90397.2375,6.982,6.9882,6.982,6.9882,90397.2375
2008-06-02 15:00:00,11.29,11.3,11.28,11.28,269878.68,6.982,6.9882,6.9758,6.9758,269878.68
2008-06-02 15:05:00,11.29,11.29,11.28,11.29,103830.57,6.982,6.982,6.9758,6.982,103830.57
2008-06-02 15:10:00,11.29,11.3,11.28,11.29,114233.8275,6.982,6.9882,6.9758,6.982,114233.8275
2008-06-02 15:15:00,11.29,11.3,11.29,11.29,128273.175,6.982,6.9882,6.982,6.982,128273.175
2008-06-02 15:20:00,11.29,11.3,11.28,11.29,336338.325,6.982,6.9882,6.9758,6.982,336338.325
2008-06-02 15:25:00,11.29,11.33,11.28,11.33,185642.595,6.982,7.0067,6.9758,7.0067,185642.595
2008-06-02 15:30:00,11.32,11.34,11.32,11.32,296745.345,7.0006,7.0129,7.0006,7.0006,296745.345
2008-06-02 15:35:00,11.32,11.34,11.32,11.34,168371.1675,7.0006,7.0129,7.0006,7.0129,168371.1675
2008-06-02 15:40:00,11.34,11.35,11.33,11.34,116455.8825,7.0129,7.0191,7.0067,7.0129,116455.8825
2008-06-02 15:45:00,11.35,11.36,11.34,11.35,175946.355,7.0191,7.0253,7.0129,7.0191,175946.355
2008-06-02 15:50:00,11.35,11.38,11.34,11.37,225437.58,7.0191,7.0377,7.0129,7.0315,225437.58
2008-06-02 15:55:00,11.37,11.38,11.34,11.35,225639.585,7.0315,7.0377,7.0129,7.0191,225639.585
2008-06-03 09:30:00,11.23,11.29,11.16,11.28,653991.1875,6.9449,6.982,6.9016,6.9758,653991.1875
2008-06-03 09:35:00,11.28,11.28,11.22,11.25,518041.8225,6.9758,6.9758,6.9387,6.9573,518041.8225
2008-06-03 09:40:00,11.24,11.25,11.22,11.24,347246.595,6.9511,6.9573,6.9387,6.9511,347246.595
2008-06-03 09:45:00,11.25,11.25,11.22,11.24,205944.0975,6.9573,6.9573,6.9387,6.9511,205944.0975
2008-06-03 09:50:00,11.24,11.25,11.23,11.24,450168.1425,6.9511,6.9573,6.9449,6.9511,450168.1425
2008-06-03 09:55:00,11.23,11.26,11.21,11.24,228366.6525,6.9449,6.9635,6.9325,6.9511,228366.6525
2008-06-03 10:00:00,11.24,11.28,11.24,11.27,152008.7625,6.9511,6.9758,6.9511,6.9696,152008.7625
2008-06-03 10:05:00,11.28,11.28,11.24,11.25,148170.6675,6.9758,6.9758,6.9511,6.9573,148170.6675
2008-06-03 10:10:00,11.24,11.26,11.24,11.25,101002.5,6.9511,6.9635,6.9511,6.9573,101002.5
2008-06-03 10:15:00,11.25,11.25,11.21,11.23,263414.52,6.9573,6.9573,6.9325,6.9449,263414.52
2008-06-03 10:20:00,11.24,11.25,11.21,11.22,1426256.3025,6.9511,6.9573,6.9325,6.9387,1426256.3025
2008-06-03 10:25:00,11.22,11.23,11.22,11.22,48481.2,6.9387,6.9449,6.9387,6.9387,48481.2
2008-06-03 10:30:00,11.22,11.23,11.21,11.23,241698.9825,6.9387,6.9449,6.9325,6.9449,241698.9825
2008-06-03 10:35:00,11.23,11.23,11.22,11.23,36158.895,6.9449,6.9449,6.9387,6.9449,36158.895
2008-06-03 10:40:00,11.23,11.23,11.21,11.23,61207.515,6.9449,6.9449,6.9325,6.9449,61207.515
2008-06-03 10:45:00,11.23,11.23,11.21,11.22,187965.6525,6.9449,6.9449,6.9325,6.9387,187965.6525
2008-06-03 10:50:00,11.22,11.23,11.22,11.23,219882.4425,6.9387,6.9449,6.9387,6.9449,219882.4425
2008-06-03 10:55:00,11.24,11.24,11.23,11.23,22523.5575,6.9511,6.9511,6.9449,6.9449,22523.5575
2008-06-03 11:00:00,11.23,11.25,11.23,11.24,79387.965,6.9449,6.9573,6.9449,6.9511,79387.965
2008-06-03 11:05:00,11.23,11.26,11.23,11.24,200085.9525,6.9449,6.9635,6.9449,6.9511,200085.9525
2008-06-03 11:10:00,11.24,11.25,11.24,11.25,51814.2825,6.9511,6.9573,6.9511,6.9573,51814.2825
2008-06-03 11:15:00,11.25,11.28,11.24,11.26,235840.8375,6.9573,6.9758,6.9511,6.9635,235840.8375
2008-06-03 11:20:00,11.27,11.28,11.26,11.26,140494.4775,6.9696,6.9758,6.9635,6.9635,140494.4775
2008-06-03 11:25:00,11.26,11.28,11.26,11.28,112213.7775,6.9635,6.9758,6.9635,6.9758,112213.7775
2008-06-03 11:30:00,11.28,11.28,11.27,11.28,96861.3975,6.9758,6.9758,6.9696,6.9758,96861.3975
2008-06-03 11:35:00,11.27,11.28,11.26,11.26,284019.03,6.9696,6.9758,6.9635,6.9635,284019.03
2008-06-03 11:40:00,11.26,11.27,11.26,11.26,26361.6525,6.9635,6.9696,6.9635,6.9635,26361.6525
2008-06-03 11:45:00,11.26,11.28,11.26,11.28,42724.0575,6.9635,6.9758,6.9635,6.9758,42724.0575
2008-06-03 11:50:00,11.28,11.29,11.27,11.29,30502.755,6.9758,6.982,6.9696,6.982,30502.755
2008-06-03 11:55:00,11.29,11.32,11.28,11.3,250183.1925,6.982,7.0006,6.9758,6.9882,250183.1925
2008-06-03 12:00:00,11.29,11.34,11.29,11.32,476428.7925,6.982,7.0129,6.982,7.0006,476428.7925
2008-06-03 12:05:00,11.32,11.32,11.31,11.32,76054.8825,7.0006,7.0006,6.9944,7.0006,76054.8825
2008-06-03 12:10:00,11.31,11.32,11.31,11.31,43633.08,6.9944,7.0006,6.9944,6.9944,43633.08
2008-06-03 12:15:00,11.32,11.32,11.31,11.32,129485.205,7.0006,7.0006,6.9944,7.0006,129485.205
2008-06-03 12:20:00,11.31,11.32,11.3,11.31,63732.5775,6.9944,7.0006,6.9882,6.9944,63732.5775
2008-06-03 12:25:00,11.31,11.31,11.29,11.3,275130.81,6.9944,6.9944,6.982,6.9882,275130.81
2008-06-03 12:30:00,11.29,11.32,11.29,11.32,94235.3325,6.982,7.0006,6.982,7.0006,94235.3325
2008-06-03 12:35:00,11.32,11.32,11.3,11.3,81509.0175,7.0006,7.0006,6.9882,6.9882,81509.0175
2008-06-03 12:40:00,11.31,11.31,11.27,11.28,356235.8175,6.9944,6.9944,6.9696,6.9758,356235.8175
2008-06-03 12:45:00,11.27,11.29,11.27,11.29,36966.915,6.9696,6.982,6.9696,6.982,36966.915
2008-06-03 12:50:00,11.28,11.29,11.28,11.29,67772.6775,6.9758,6.982,6.9758,6.982,67772.6775
2008-06-03 12:55:00,11.29,11.3,11.27,11.29,222306.5025,6.982,6.9882,6.9696,6.982,222306.5025
2008-06-03 13:00:00,11.29,11.3,11.28,11.3,17069.4225,6.982,6.9882,6.9758,6.9882,17069.4225
2008-06-03 13:05:00,11.29,11.3,11.29,11.3,26361.6525,6.982,6.9882,6.982,6.9882,26361.6525
2008-06-03 13:10:00,11.29,11.31,11.29,11.31,74236.8375,6.982,6.9944,6.982,6.9944,74236.8375
2008-06-03 13:15:00,11.31,11.31,11.3,11.31,8989.2225,6.9944,6.9944,6.9882,6.9944,8989.2225
2008-06-03 13:20:00,11.31,11.31,11.3,11.3,77468.9175,6.9944,6.9944,6.9882,6.9882,77468.9175
2008-06-03 13:25:00,11.3,11.32,11.27,11.27,392495.715,6.9882,7.0006,6.9696,6.9696,392495.715
2008-06-03 13:30:00,11.27,11.28,11.24,11.26,244527.0525,6.9696,6.9758,6.9511,6.9635,244527.0525
2008-06-03 13:35:00,11.26,11.28,11.25,11.26,101810.52,6.9635,6.9758,6.9573,6.9635,101810.52
2008-06-03 13:40:00,11.26,11.28,11.25,11.27,200792.97,6.9635,6.9758,6.9573,6.9696,200792.97
2008-06-03 13:45:00,11.27,11.28,11.24,11.27,294826.2975,6.9696,6.9758,6.9511,6.9696,294826.2975
2008-06-03 13:50:00,11.27,11.27,11.24,11.25,314824.7925,6.9696,6.9696,6.9511,6.9573,314824.7925
2008-06-03 13:55:00,11.25,11.28,11.23,11.28,566826.03,6.9573,6.9758,6.9449,6.9758,566826.03
2008-06-03 14:00:00,11.28,11.28,11.24,11.25,255536.325,6.9758,6.9758,6.9511,6.9573,255536.325
2008-06-03 14:05:00,11.26,11.26,11.24,11.25,175643.3475,6.9635,6.9635,6.9511,6.9573,175643.3475
2008-06-03 14:10:00,11.25,11.27,11.24,11.26,291089.205,6.9573,6.9696,6.9511,6.9635,291089.205
2008-06-03 14:15:00,11.25,11.25,11.24,11.24,152614.7775,6.9573,6.9573,6.9511,6.9511,152614.7775
2008-06-03 14:20:00,11.24,11.25,11.22,11.23,211297.23,6.9511,6.9573,6.9387,6.9449,211297.23
2008-06-03 14:25:00,11.22,11.23,11.17,11.18,213620.2875,6.9387,6.9449,6.9078,6.914,213620.2875
2008-06-03 14:30:00,11.18,11.22,11.17,11.21,436431.8025,6.914,6.9387,6.9078,6.9325,436431.8025
2008-06-03 14:35:00,11.21,11.22,11.2,11.2,114233.8275,6.9325,6.9387,6.9263,6.9263,114233.8275
2008-06-03 14:40:00,11.19,11.21,11.18,11.2,147463.65,6.9202,6.9325,6.914,6.9263,147463.65
2008-06-03 14:45:00,11.2,11.21,11.2,11.21,55248.3675,6.9263,6.9325,6.9263,6.9325,55248.3675
2008-06-03 14:50:00,11.21,11.21,11.2,11.2,150190.7175,6.9325,6.9325,6.9263,6.9263,150190.7175
2008-06-03 14:55:00,11.21,11.21,11.2,11.2,15655.3875,6.9325,6.9325,6.9263,6.9263,15655.3875
2008-06-03 15:00:00,11.2,11.25,11.2,11.24,236547.855,6.9263,6.9573,6.9263,6.9511,236547.855
2008-06-03 15:05:00,11.23,11.25,11.22,11.25,288463.14,6.9449,6.9573,6.9387,6.9573,288463.14
2008-06-03 15:10:00,11.24,11.25,11.22,11.24,156351.87,6.9511,6.9573,6.9387,6.9511,156351.87
2008-06-03 15:15:00,11.24,11.24,11.22,11.23,35754.885,6.9511,6.9511,6.9387,6.9449,35754.885
2008-06-03 15:20:00,11.22,11.25,11.22,11.25,60803.505,6.9387,6.9573,6.9387,6.9573,60803.505
2008-06-03 15:25:00,11.25,11.25,11.23,11.24,70701.75,6.9573,6.9573,6.9449,6.9511,70701.75
2008-06-03 15:30:00,11.24,11.27,11.23,11.25,150392.7225,6.9511,6.9696,6.9449,6.9573,150392.7225
2008-06-03 15:35:00,11.25,11.28,11.25,11.27,211701.24,6.9573,6.9758,6.9573,6.9696,211701.24
2008-06-03 15:40:00,11.27,11.28,11.24,11.25,670555.5975,6.9696,6.9758,6.9511,6.9573,670555.5975
2008-06-03 15:45:00,11.24,11.26,11.24,11.25,80802.0,6.9511,6.9635,6.9511,6.9573,80802.0
2008-06-03 15:50:00,11.25,11.26,11.25,11.25,105749.6175,6.9573,6.9635,6.9573,6.9573,105749.6175
2008-06-03 15:55:00,11.26,11.27,11.22,11.24,290382.1875,6.9635,6.9696,6.9387,6.9511,290382.1875
2008-06-04 09:30:00,11.16,11.23,11.15,11.22,390071.655,6.9016,6.9449,6.8954,6.9387,390071.655
2008-06-04 09:35:00,11.22,11.27,11.21,11.26,211196.2275,6.9387,6.9696,6.9325,6.9635,211196.2275
2008-06-04 09:40:00,11.26,11.31,11.25,11.29,228467.655,6.9635,6.9944,6.9573,6.982,228467.655
2008-06-04 09:45:00,11.29,11.32,11.28,11.3,177158.385,6.982,7.0006,6.9758,6.9882,177158.385
2008-06-04 09:50:00,11.31,11.34,11.3,11.3,167967.1575,6.9944,7.0129,6.9882,6.9882,167967.1575
2008-06-04 09:55:00,11.31,11.33,11.28,11.28,90801.2475,6.9944,7.0067,6.9758,6.9758,90801.2475
2008-06-04 10:00:00,11.29,11.31,11.25,11.26,202510.0125,6.982,6.9944,6.9573,6.9635,202510.0125
2008-06-04 10:05:00,11.26,11.29,11.25,11.29,222912.5175,6.9635,6.982,6.9573,6.982,222912.5175
2008-06-04 10:10:00,11.28,11.3,11.28,11.29,123223.05,6.9758,6.9882,6.9758,6.982,123223.05
2008-06-04 10:15:00,11.29,11.3,11.28,11.28,49188.2175,6.982,6.9882,6.9758,6.9758,49188.2175
2008-06-04 10:20:00,11.28,11.29,11.27,11.28,206247.105,6.9758,6.982,6.9696,6.9758,206247.105
2008-06-04 10:25:00,11.28,11.31,11.28,11.31,173724.3,6.9758,6.9944,6.9758,6.9944,173724.3
2008-06-04 10:30:00,11.31,11.31,11.3,11.31,35047.8675,6.9944,6.9944,6.9882,6.9944,35047.8675
2008-06-04 10:35:00,11.3,11.32,11.29,11.3,261091.4625,6.9882,7.0006,6.982,6.9882,261091.4625
2008-06-04 10:40:00,11.3,11.31,11.29,11.3,64540.5975,6.9882,6.9944,6.982,6.9882,64540.5975
2008-06-04 10:45:00,11.3,11.34,11.3,11.33,205439.085,6.9882,7.0129,6.9882,7.0067,205439.085
2008-06-04 10:50:00,11.33,11.37,11.32,11.36,200085.9525,7.0067,7.0315,7.0006,7.0253,200085.9525
2008-06-04 10:55:00,11.37,11.37,11.35,11.36,151301.745,7.0315,7.0315,7.0191,7.0253,151301.745
2008-06-04 11:00:00,11.35,11.37,11.34,11.37,160290.9675,7.0191,7.0315,7.0129,7.0315,160290.9675
2008-06-04 11:05:00,11.36,11.37,11.34,11.37,371487.195,7.0253,7.0315,7.0129,7.0315,371487.195
2008-06-04 11:10:00,11.36,11.37,11.36,11.37,37471.9275,7.0253,7.0315,7.0253,7.0315,37471.9275
2008-06-04 11:15:00,11.37,11.37,11.36,11.36,23331.5775,7.0315,7.0315,7.0253,7.0253,23331.5775
2008-06-04 11:20:00,11.37,11.39,11.36,11.39,130293.225,7.0315,7.0438,7.0253,7.0438,130293.225
2008-06-04 11:25:00,11.39,11.4,11.38,11.39,116152.875,7.0438,7.05,7.0377,7.0438,116152.875
2008-06-04 11:30:00,11.39,11.4,11.37,11.37,222003.495,7.0438,7.05,7.0315,7.0315,222003.495
2008-06-04 11:35:00,11.37,11.39,11.36,11.38,89993.2275,7.0315,7.0438,7.0253,7.0377,89993.2275
2008-06-04 11:40:00,11.39,11.39,11.37,11.38,94437.3375,7.0438,7.0438,7.0315,7.0377,94437.3375
2008-06-04 11:45:00,11.37,11.39,11.37,11.39,77771.925,7.0315,7.0438,7.0315,7.0438,77771.925
2008-06-04 11:50:00,11.39,11.39,11.38,11.39,37067.9175,7.0438,7.0438,7.0377,7.0438,37067.9175
2008-06-04 11:55:00,11.39,11.41,11.38,11.41,98881.4475,7.0438,7.0562,7.0377,7.0562,98881.4475
2008-06-04 12:00:00,11.41,11.41,11.38,11.39,108678.69,7.0562,7.0562,7.0377,7.0438,108678.69
2008-06-04 12:05:00,11.39,11.39,11.38,11.39,32320.8,7.0438,7.0438,7.0377,7.0438,32320.8
2008-06-04 12:10:00,11.38,11.4,11.38,11.38,153321.795,7.0377,7.05,7.0377,7.0377,153321.795
2008-06-04 12:15:00,11.4,11.41,11.39,11.4,59995.485,7.05,7.0562,7.0438,7.05,59995.485
2008-06-04 12:20:00,11.41,11.42,11.4,11.42,44946.1125,7.0562,7.0624,7.05,7.0624,44946.1125
2008-06-04 12:25:00,11.42,11.42,11.4,11.4,73125.81,7.0624,7.0624,7.05,7.05,73125.81
2008-06-04 12:30:00,11.41,11.42,11.41,11.42,72620.7975,7.0562,7.0624,7.0562,7.0624,72620.7975
2008-06-04 12:35:00,11.42,11.42,11.38,11.4,190793.7225,7.0624,7.0624,7.0377,7.05,190793.7225
2008-06-04 12:40:00,11.4,11.4,11.37,11.37,84741.0975,7.05,7.05,7.0315,7.0315,84741.0975
2008-06-04 12:45:00,11.38,11.38,11.37,11.38,21513.5325,7.0377,7.0377,7.0315,7.0377,21513.5325
2008-06-04 12:50:00,11.38,11.39,11.37,11.38,53531.325,7.0377,7.0438,7.0315,7.0377,53531.325
2008-06-04 12:55:00,11.38,11.39,11.36,11.37,101911.5225,7.0377,7.0438,7.0253,7.0315,101911.5225
2008-06-04 13:00:00,11.37,11.38,11.36,11.38,52117.29,7.0315,7.0377,7.0253,7.0377,52117.29
2008-06-04 13:05:00,11.38,11.38,11.34,11.35,115243.8525,7.0377,7.0377,7.0129,7.0191,115243.8525
2008-06-04 13:10:00,11.35,11.37,11.34,11.37,105244.605,7.0191,7.0315,7.0129,7.0315,105244.605
2008-06-04 13:15:00,11.37,11.38,11.36,11.38,49087.215,7.0315,7.0377,7.0253,7.0377,49087.215
2008-06-04 13:20:00,11.38,11.39,11.37,11.38,44138.0925,7.0377,7.0438,7.0315,7.0377,44138.0925
2008-06-04 13:25:00,11.39,11.41,11.38,11.41,64540.5975,7.0438,7.0562,7.0377,7.0562,64540.5975
2008-06-04 13:30:00,11.41,11.41,11.4,11.41,51713.28,7.0562,7.0562,7.05,7.0562,51713.28
2008-06-04 13:35:00,11.4,11.42,11.4,11.42,124334.0775,7.05,7.0624,7.05,7.0624,124334.0775
2008-06-04 13:40:00,11.41,11.43,11.41,11.43,74943.855,7.0562,7.0686,7.0562,7.0686,74943.855
2008-06-04 13:45:00,11.43,11.44,11.42,11.44,109587.7125,7.0686,7.0748,7.0624,7.0748,109587.7125
2008-06-04 13:50:00,11.44,11.47,11.43,11.47,158472.9225,7.0748,7.0933,7.0686,7.0933,158472.9225
2008-06-04 13:55:00,11.46,11.47,11.45,11.47,172108.26,7.0871,7.0933,7.081,7.0933,172108.26
2008-06-04 14:00:00,11.47,11.47,11.45,11.46,213115.275,7.0933,7.0933,7.081,7.0871,213115.275
2008-06-04 14:05:00,11.47,11.47,11.45,11.46,97770.42,7.0933,7.0933,7.081,7.0871,97770.42
2008-06-04 14:10:00,11.45,11.46,11.43,11.44,314319.78,7.081,7.0871,7.0686,7.0748,314319.78
2008-06-04 14:15:00,11.44,11.45,11.43,11.44,667525.5225,7.0748,7.081,7.0686,7.0748,667525.5225
2008-06-04 14:20:00,11.45,11.45,11.44,11.45,120596.985,7.081,7.081,7.0748,7.081,120596.985
2008-06-04 14:25:00,11.45,11.45,11.44,11.44,60904.5075,7.081,7.081,7.0748,7.0748,60904.5075
2008-06-04 14:30:00,11.44,11.45,11.44,11.44,189985.7025,7.0748,7.081,7.0748,7.0748,189985.7025
2008-06-04 14:35:00,11.44,11.46,11.44,11.46,205237.08,7.0748,7.0871,7.0748,7.0871,205237.08
2008-06-04 14:40:00,11.45,11.47,11.45,11.45,231396.7275,7.081,7.0933,7.081,7.081,231396.7275
2008-06-04 14:45:00,11.46,11.46,11.43,11.43,558947.835,7.0871,7.0871,7.0686,7.0686,558947.835
2008-06-04 14:50:00,11.44,11.45,11.42,11.42,337247.3475,7.0748,7.081,7.0624,7.0624,337247.3475
2008-06-04 14:55:00,11.42,11.44,11.41,11.44,434714.76,7.0624,7.0748,7.0562,7.0748,434714.76
2008-06-04 15:00:00,11.43,11.45,11.42,11.44,339873.4125,7.0686,7.081,7.0624,7.0748,339873.4125
2008-06-04 15:05:00,11.44,11.47,11.44,11.46,367447.095,7.0748,7.0933,7.0748,7.0871,367447.095
2008-06-04 15:10:00,11.46,11.47,11.45,11.46,293917.275,7.0871,7.0933,7.081,7.0871,293917.275
2008-06-04 15:15:00,11.46,11.49,11.46,11.47,682776.9,7.0871,7.1057,7.0871,7.0933,682776.9
2008-06-04 15:20:00,11.47,11.48,11.47,11.47,200085.9525,7.0933,7.0995,7.0933,7.0933,200085.9525
2008-06-04 15:25:00,11.47,11.48,11.47,11.47,278867.9025,7.0933,7.0995,7.0933,7.0933,278867.9025
2008-06-04 15:30:00,11.47,11.49,11.47,11.47,417443.3325,7.0933,7.1057,7.0933,7.0933,417443.3325
2008-06-04 15:35:00,11.47,11.49,11.47,11.47,697321.26,7.0933,7.1057,7.0933,7.0933,697321.26
2008-06-04 15:40:00,11.47,11.47,11.46,11.47,332702.235,7.0933,7.0933,7.0871,7.0933,332702.235
2008-06-04 15:45:00,11.47,11.48,11.47,11.47,371992.2075,7.0933,7.0995,7.0933,7.0933,371992.2075
2008-06-04 15:50:00,11.47,11.48,11.47,11.47,502386.435,7.0933,7.0995,7.0933,7.0933,502386.435
2008-06-04 15:55:00,11.47,11.48,11.47,11.47,662778.405,7.0933,7.0995,7.0933,7.0933,662778.405
2008-06-05 09:30:00,11.4,11.53,11.4,11.48,841350.825,7.05,7.1304,7.05,7.0995,841350.825
2008-06-05 09:35:00,11.48,11.53,11.48,11.51,274625.7975,7.0995,7.1304,7.0995,7.1181,274625.7975
2008-06-05 09:40:00,11.51,11.52,11.49,11.51,159482.9475,7.1181,7.1242,7.1057,7.1181,159482.9475
2008-06-05 09:45:00,11.5,11.53,11.5,11.52,469560.6225,7.1119,7.1304,7.1119,7.1242,469560.6225
2008-06-05 09:50:00,11.52,11.52,11.5,11.52,87973.1775,7.1242,7.1242,7.1119,7.1242,87973.1775
2008-06-05 09:55:00,11.51,11.53,11.51,11.51,177259.3875,7.1181,7.1304,7.1181,7.1181,177259.3875
2008-06-05 10:00:00,11.52,11.54,11.51,11.54,298361.385,7.1242,7.1366,7.1181,7.1366,298361.385
2008-06-05 10:05:00,11.54,11.59,11.53,11.59,528546.0825,7.1366,7.1675,7.1304,7.1675,528546.0825
2008-06-05 10:10:00,11.59,11.59,11.58,11.58,435219.7725,7.1675,7.1675,7.1613,7.1613,435219.7725
2008-06-05 10:15:00,11.59,11.6,11.57,11.59,182713.5225,7.1675,7.1737,7.1552,7.1675,182713.5225
2008-06-05 10:20:00,11.59,11.61,11.57,11.59,213317.28,7.1675,7.1799,7.1552,7.1675,213317.28
2008-06-05 10:25:00,11.59,11.62,11.59,11.61,196550.865,7.1675,7.1861,7.1675,7.1799,196550.865
2008-06-05 10:30:00,11.61,11.62,11.59,11.6,91407.2625,7.1799,7.1861,7.1675,7.1737,91407.2625
2008-06-05 10:35:00,11.6,11.62,11.59,11.61,129283.2,7.1737,7.1861,7.1675,7.1799,129283.2
2008-06-05 10:40:00,11.61,11.62,11.6,11.6,98679.4425,7.1799,7.1861,7.1737,7.1737,98679.4425
2008-06-05 10:45:00,11.6,11.64,11.6,11.64,315329.805,7.1737,7.1985,7.1737,7.1985,315329.805
2008-06-05 10:50:00,11.63,11.66,11.62,11.64,440067.8925,7.1923,7.2108,7.1861,7.1985,440067.8925
2008-06-05 10:55:00,11.64,11.65,11.62,11.64,241193.97,7.1985,7.2046,7.1861,7.1985,241193.97
2008-06-05 11:00:00,11.64,11.65,11.63,11.64,93629.3175,7.1985,7.2046,7.1923,7.1985,93629.3175
2008-06-05 11:05:00,11.64,11.64,11.62,11.62,43835.085,7.1985,7.1985,7.1861,7.1861,43835.085
2008-06-05 11:10:00,11.62,11.67,11.62,11.67,200388.96,7.1861,7.217,7.1861,7.217,200388.96
2008-06-05 11:15:00,11.66,11.67,11.65,11.66,299068.4025,7.2108,7.217,7.2046,7.2108,299068.4025
2008-06-05 11:20:00,11.65,11.67,11.65,11.65,447946.0875,7.2046,7.217,7.2046,7.2046,447946.0875
2008-06-05 11:25:00,11.65,11.65,11.64,11.65,279170.91,7.2046,7.2046,7.1985,7.2046,279170.91
2008-06-05 11:30:00,11.65,11.65,11.64,11.65,130798.2375,7.2046,7.2046,7.1985,7.2046,130798.2375
2008-06-05 11:35:00,11.64,11.68,11.64,11.68,422998.47,7.1985,7.2232,7.1985,7.2232,422998.47
2008-06-05 11:40:00,11.68,11.71,11.68,11.7,234426.8025,7.2232,7.2417,7.2232,7.2356,234426.8025
2008-06-05 11:45:00,11.7,11.73,11.7,11.73,151907.76,7.2356,7.2541,7.2356,7.2541,151907.76
2008-06-05 11:50:00,11.73,11.75,11.73,11.73,833270.625,7.2541,7.2665,7.2541,7.2541,833270.625
2008-06-05 11:55:00,11.73,11.73,11.7,11.7,114334.83,7.2541,7.2541,7.2356,7.2356,114334.83
2008-06-05 12:00:00,11.7,11.74,11.7,11.73,386435.565,7.2356,7.2603,7.2356,7.2541,386435.565
2008-06-05 12:05:00,11.73,11.74,11.73,11.74,108173.6775,7.2541,7.2603,7.2541,7.2603,108173.6775
2008-06-05 12:10:00,11.73,11.76,11.73,11.73,205742.0925,7.2541,7.2727,7.2541,7.2541,205742.0925
2008-06-05 12:15:00,11.74,11.75,11.73,11.74,43936.0875,7.2603,7.2665,7.2541,7.2603,43936.0875
2008-06-05 12:20:00,11.75,11.78,11.74,11.77,148675.68,7.2665,7.285,7.2603,7.2788,148675.68
2008-06-05 12:25:00,11.78,11.79,11.76,11.78,446633.055,7.285,7.2912,7.2727,7.285,446633.055
2008-06-05 12:30:00,11.78,11.81,11.77,11.8,169280.19,7.285,7.3036,7.2788,7.2974,169280.19
2008-06-05 12:35:00,11.8,11.81,11.79,11.81,257960.385,7.2974,7.3036,7.2912,7.3036,257960.385
2008-06-05 12:40:00,11.81,11.82,11.79,11.8,478347.84,7.3036,7.3098,7.2912,7.2974,478347.84
2008-06-05 12:45:00,11.8,11.81,11.79,11.79,325834.065,7.2974,7.3036,7.2912,7.2912,325834.065
2008-06-05 12:50:00,11.79,11.8,11.78,11.78,120091.9725,7.2912,7.2974,7.285,7.285,120091.9725
2008-06-05 12:55:00,11.79,11.8,11.78,11.79,86256.135,7.2912,7.2974,7.285,7.2912,86256.135
2008-06-05 13:00:00,11.8,11.83,11.79,11.81,226346.6025,7.2974,7.316,7.2912,7.3036,226346.6025
2008-06-05 13:05:00,11.81,11.82,11.81,11.81,59793.48,7.3036,7.3098,7.3036,7.3036,59793.48
2008-06-05 13:10:00,11.81,11.82,11.79,11.81,292604.2425,7.3036,7.3098,7.2912,7.3036,292604.2425
2008-06-05 13:15:00,11.8,11.82,11.8,11.81,59490.4725,7.2974,7.3098,7.2974,7.3036,59490.4725
2008-06-05 13:20:00,11.81,11.82,11.79,11.8,344317.5225,7.3036,7.3098,7.2912,7.2974,344317.5225
2008-06-05 13:25:00,11.81,11.82,11.8,11.81,76256.8875,7.3036,7.3098,7.2974,7.3036,76256.8875
2008-06-05 13:30:00,11.82,11.82,11.81,11.82,89690.22,7.3098,7.3098,7.3036,7.3098,89690.22
2008-06-05 13:35:00,11.82,11.82,11.8,11.82,259778.43,7.3098,7.3098,7.2974,7.3098,259778.43
2008-06-05 13:40:00,11.82,11.83,11.81,11.82,188066.655,7.3098,7.316,7.3036,7.3098,188066.655
2008-06-05 13:45:00,11.82,11.83,11.82,11.83,283615.02,7.3098,7.316,7.3098,7.316,283615.02
2008-06-05 13:50:00,11.83,11.83,11.81,11.83,148978.6875,7.316,7.316,7.3036,7.316,148978.6875
2008-06-05 13:55:00,11.83,11.84,11.82,11.84,264020.535,7.316,7.3221,7.3098,7.3221,264020.535
2008-06-05 14:00:00,11.83,11.84,11.82,11.82,148372.6725,7.316,7.3221,7.3098,7.3098,148372.6725
2008-06-05 14:05:00,11.82,11.83,11.8,11.81,154129.815,7.3098,7.316,7.2974,7.3036,154129.815
2008-06-05 14:10:00,11.81,11.81,11.8,11.8,35148.87,7.3036,7.3036,7.2974,7.2974,35148.87
2008-06-05 14:15:00,11.8,11.82,11.8,11.81,111001.7475,7.2974,7.3098,7.2974,7.3036,111001.7475
2008-06-05 14:20:00,11.82,11.82,11.74,11.76,370275.165,7.3098,7.3098,7.2603,7.2727,370275.165
2008-06-05 14:25:00,11.76,11.8,11.76,11.77,260889.4575,7.2727,7.2974,7.2727,7.2788,260889.4575
2008-06-05 14:30:00,11.78,11.79,11.74,11.75,244830.06,7.285,7.2912,7.2603,7.2665,244830.06
2008-06-05 14:35:00,11.74,11.77,11.74,11.77,119889.9675,7.2603,7.2788,7.2603,7.2788,119889.9675
2008-06-05 14:40:00,11.77,11.78,11.76,11.78,75044.8575,7.2788,7.285,7.2727,7.285,75044.8575
2008-06-05 14:45:00,11.78,11.79,11.78,11.79,43128.0675,7.285,7.2912,7.285,7.2912,43128.0675
2008-06-05 14:50:00,11.78,11.79,11.76,11.78,245537.0775,7.285,7.2912,7.2727,7.285,245537.0775
2008-06-05 14:55:00,11.78,11.79,11.77,11.78,162917.0325,7.285,7.2912,7.2788,7.285,162917.0325
2008-06-05 15:00:00,11.79,11.8,11.78,11.8,206853.12,7.2912,7.2974,7.285,7.2974,206853.12
2008-06-05 15:05:00,11.79,11.85,11.79,11.84,337954.365,7.2912,7.3283,7.2912,7.3221,337954.365
2008-06-05 15:10:00,11.85,11.85,11.83,11.83,162008.01,7.3283,7.3283,7.316,7.316,162008.01
2008-06-05 15:15:00,11.83,11.84,11.82,11.82,147766.6575,7.316,7.3221,7.3098,7.3098,147766.6575
2008-06-05 15:20:00,11.82,11.83,11.8,11.83,325632.06,7.3098,7.316,7.2974,7.316,325632.06
2008-06-05 15:25:00,11.83,11.83,11.79,11.8,214832.3175,7.316,7.316,7.2912,7.2974,214832.3175
2008-06-05 15:30:00,11.8,11.8,11.77,11.78,427947.5925,7.2974,7.2974,7.2788,7.285,427947.5925
2008-06-05 15:35:00,11.78,11.79,11.77,11.77,459763.38,7.285,7.2912,7.2788,7.2788,459763.38
2008-06-05 15:40:00,11.78,11.79,11.77,11.79,245638.08,7.285,7.2912,7.2788,7.2912,245638.08
2008-06-05 15:45:00,11.79,11.79,11.74,11.77,662374.395,7.2912,7.2912,7.2603,7.2788,662374.395
2008-06-05 15:50:00,11.77,11.81,11.76,11.81,519859.8675,7.2788,7.3036,7.2727,7.3036,519859.8675
2008-06-05 15:55:00,11.8,11.84,11.79,11.79,417847.3425,7.2974,7.3221,7.2912,7.2912,417847.3425
2008-06-06 09:30:00,11.59,11.65,11.58,11.59,486832.05,7.1675,7.2046,7.1613,7.1675,486832.05
2008-06-06 09:35:00,11.58,11.6,11.54,11.58,746105.4675,7.1613,7.1737,7.1366,7.1613,746105.4675
2008-06-06 09:40:00,11.58,11.61,11.57,11.59,241294.9725,7.1613,7.1799,7.1552,7.1675,241294.9725
2008-06-06 09:45:00,11.6,11.64,11.58,11.64,662778.405,7.1737,7.1985,7.1613,7.1985,662778.405
2008-06-06 09:50:00,11.63,11.66,11.63,11.64,333106.245,7.1923,7.2108,7.1923,7.1985,333106.245
2008-06-06 09:55:00,11.64,11.64,11.62,11.63,317450.8575,7.1985,7.1985,7.1861,7.1923,317450.8575
2008-06-06 10:00:00,11.64,11.64,11.61,11.62,288261.135,7.1985,7.1985,7.1799,7.1861,288261.135
2008-06-06 10:05:00,11.62,11.63,11.61,11.61,241395.975,7.1861,7.1923,7.1799,7.1799,241395.975
2008-06-06 10:10:00,11.61,11.63,11.61,11.62,208570.1625,7.1799,7.1923,7.1799,7.1861,208570.1625
2008-06-06 10:15:00,11.62,11.64,11.61,11.63,123930.0675,7.1861,7.1985,7.1799,7.1923,123930.0675
2008-06-06 10:20:00,11.63,11.64,11.62,11.62,48279.195,7.1923,7.1985,7.1861,7.1861,48279.195
2008-06-06 10:25:00,11.63,11.63,11.61,11.61,344721.5325,7.1923,7.1923,7.1799,7.1799,344721.5325
2008-06-06 10:30:00,11.62,11.62,11.6,11.61,110193.7275,7.1861,7.1861,7.1737,7.1799,110193.7275
2008-06-06 10:35:00,11.61,11.61,11.58,11.58,156553.875,7.1799,7.1799,7.1613,7.1613,156553.875
2008-06-06 10:40:00,11.59,11.59,11.58,11.58,78074.9325,7.1675,7.1675,7.1613,7.1613,78074.9325
2008-06-06 10:45:00,11.59,11.61,11.58,11.61,75145.86,7.1675,7.1799,7.1613,7.1799,75145.86
2008-06-06 10:50:00,11.61,11.61,11.6,11.6,51107.265,7.1799,7.1799,7.1737,7.1737,51107.265
2008-06-06 10:55:00,11.61,11.61,11.6,11.6,67267.665,7.1799,7.1799,7.1737,7.1737,67267.665
2008-06-06 11:00:00,11.6,11.6,11.58,11.59,184935.5775,7.1737,7.1737,7.1613,7.1675,184935.5775
2008-06-06 11:05:00,11.59,11.59,11.54,11.59,220791.465,7.1675,7.1675,7.1366,7.1675,220791.465
2008-06-06 11:10:00,11.58,11.6,11.56,11.57,419160.375,7.1613,7.1737,7.149,7.1552,419160.375
2008-06-06 11:15:00,11.56,11.59,11.55,11.59,245638.08,7.149,7.1675,7.1428,7.1675,245638.08
2008-06-06 11:20:00,11.6,11.61,11.59,11.61,267757.6275,7.1737,7.1799,7.1675,7.1799,267757.6275
2008-06-06 11:25:00,11.61,11.61,11.58,11.58,199378.935,7.1799,7.1799,7.1613,7.1613,199378.935
2008-06-06 11:30:00,11.58,11.61,11.58,11.59,246345.0975,7.1613,7.1799,7.1613,7.1675,246345.0975
2008-06-06 11:35:00,11.6,11.63,11.59,11.62,482286.9375,7.1737,7.1923,7.1675,7.1861,482286.9375
2008-06-06 11:40:00,11.62,11.63,11.61,11.63,63833.58,7.1861,7.1923,7.1799,7.1923,63833.58
2008-06-06 11:45:00,11.62,11.67,11.62,11.67,194934.825,7.1861,7.217,7.1861,7.217,194934.825
2008-06-06 11:50:00,11.67,11.67,11.65,11.66,165543.0975,7.217,7.217,7.2046,7.2108,165543.0975
2008-06-06 11:55:00,11.65,11.66,11.62,11.62,152816.7825,7.2046,7.2108,7.1861,7.1861,152816.7825
2008-06-06 12:00:00,11.62,11.63,11.62,11.62,48380.1975,7.1861,7.1923,7.1861,7.1861,48380.1975
2008-06-06 12:05:00,11.62,11.64,11.62,11.64,52925.31,7.1861,7.1985,7.1861,7.1985,52925.31
2008-06-06 12:10:00,11.64,11.65,11.63,11.64,245133.0675,7.1985,7.2046,7.1923,7.1985,245133.0675
2008-06-06 12:15:00,11.65,11.66,11.64,11.64,48885.21,7.2046,7.2108,7.1985,7.1985,48885.21
2008-06-06 12:20:00,11.64,11.65,11.63,11.64,53228.3175,7.1985,7.2046,7.1923,7.1985,53228.3175
2008-06-06 12:25:00,11.64,11.64,11.62,11.62,24745.6125,7.1985,7.1985,7.1861,7.1861,24745.6125
2008-06-06 12:30:00,11.62,11.65,11.62,11.65,49390.2225,7.1861,7.2046,7.1861,7.2046,49390.2225
2008-06-06 12:35:00,11.65,11.66,11.64,11.65,54844.3575,7.2046,7.2108,7.1985,7.2046,54844.3575
2008-06-06 12:40:00,11.66,11.66,11.65,11.65,38784.96,7.2108,7.2108,7.2046,7.2046,38784.96
2008-06-06 12:45:00,11.65,11.68,11.65,11.67,382193.46,7.2046,7.2232,7.2046,7.217,382193.46
2008-06-06 12:50:00,11.68,11.68,11.65,11.65,309168.6525,7.2232,7.2232,7.2046,7.2046,309168.6525
2008-06-06 12:55:00,11.65,11.66,11.65,11.65,135747.36,7.2046,7.2108,7.2046,7.2046,135747.36
2008-06-06 13:00:00,11.66,11.66,11.63,11.63,117566.91,7.2108,7.2108,7.1923,7.1923,117566.91
2008-06-06 13:05:00,11.64,11.64,11.63,11.63,47572.1775,7.1985,7.1985,7.1923,7.1923,47572.1775
2008-06-06 13:10:00,11.63,11.65,11.63,11.64,117162.9,7.1923,7.2046,7.1923,7.1985,117162.9
2008-06-06 13:15:00,11.65,11.65,11.63,11.64,55652.3775,7.2046,7.2046,7.1923,7.1985,55652.3775
2008-06-06 13:20:00,11.63,11.66,11.63,11.65,102820.545,7.1923,7.2108,7.1923,7.2046,102820.545
2008-06-06 13:25:00,11.65,11.66,11.65,11.65,35148.87,7.2046,7.2108,7.2046,7.2046,35148.87
2008-06-06 13:30:00,11.66,11.66,11.62,11.62,221902.4925,7.2108,7.2108,7.1861,7.1861,221902.4925
2008-06-06 13:35:00,11.63,11.64,11.59,11.6,416534.31,7.1923,7.1985,7.1675,7.1737,416534.31
2008-06-06 13:40:00,11.6,11.61,11.59,11.6,196146.855,7.1737,7.1799,7.1675,7.1737,196146.855
2008-06-06 13:45:00,11.61,11.63,11.6,11.62,215539.335,7.1799,7.1923,7.1737,7.1861,215539.335
2008-06-06 13:50:00,11.61,11.62,11.6,11.6,103931.5725,7.1799,7.1861,7.1737,7.1737,103931.5725
2008-06-06 13:55:00,11.61,11.62,11.6,11.62,27573.6825,7.1799,7.1861,7.1737,7.1861,27573.6825
2008-06-06 14:00:00,11.61,11.62,11.6,11.61,90801.2475,7.1799,7.1861,7.1737,7.1799,90801.2475
2008-06-06 14:05:00,11.61,11.61,11.52,11.52,293109.255,7.1799,7.1799,7.1242,7.1242,293109.255
2008-06-06 14:10:00,11.52,11.57,11.51,11.54,534101.22,7.1242,7.1552,7.1181,7.1366,534101.22
2008-06-06 14:15:00,11.54,11.55,11.51,11.53,179582.445,7.1366,7.1428,7.1181,7.1304,179582.445
2008-06-06 14:20:00,11.52,11.55,11.52,11.53,80903.0025,7.1242,7.1428,7.1242,7.1304,80903.0025
2008-06-06 14:25:00,11.54,11.55,11.53,11.54,77266.9125,7.1366,7.1428,7.1304,7.1366,77266.9125
2008-06-06 14:30:00,11.55,11.55,11.53,11.53,161502.9975,7.1428,7.1428,7.1304,7.1304,161502.9975
2008-06-06 14:35:00,11.53,11.55,11.53,11.55,124839.09,7.1304,7.1428,7.1304,7.1428,124839.09
2008-06-06 14:40:00,11.55,11.55,11.54,11.54,75751.875,7.1428,7.1428,7.1366,7.1366,75751.875
2008-06-06 14:45:00,11.54,11.56,11.54,11.55,170795.2275,7.1366,7.149,7.1366,7.1428,170795.2275
2008-06-06 14:50:00,11.56,11.56,11.5,11.5,178370.415,7.149,7.149,7.1119,7.1119,178370.415
2008-06-06 14:55:00,11.49,11.53,11.49,11.53,136050.3675,7.1057,7.1304,7.1057,7.1304,136050.3675
2008-06-06 15:00:00,11.53,11.56,11.52,11.56,162816.03,7.1304,7.149,7.1242,7.149,162816.03
2008-06-06 15:05:00,11.56,11.61,11.54,11.59,383910.5025,7.149,7.1799,7.1366,7.1675,383910.5025
2008-06-06 15:10:00,11.6,11.63,11.59,11.61,250789.2075,7.1737,7.1923,7.1675,7.1799,250789.2075
2008-06-06 15:15:00,11.61,11.62,11.59,11.61,94235.3325,7.1799,7.1861,7.1675,7.1799,94235.3325
2008-06-06 15:20:00,11.61,11.61,11.58,11.59,325733.0625,7.1799,7.1799,7.1613,7.1675,325733.0625
2008-06-06 15:25:00,11.59,11.6,11.56,11.57,349569.6525,7.1675,7.1737,7.149,7.1552,349569.6525
2008-06-06 15:30:00,11.57,11.59,11.56,11.56,175845.3525,7.1552,7.1675,7.149,7.149,175845.3525
2008-06-06 15:35:00,11.56,11.59,11.55,11.55,317248.8525,7.149,7.1675,7.1428,7.1428,317248.8525
2008-06-06 15:40:00,11.55,11.57,11.53,11.56,289776.1725,7.1428,7.1552,7.1304,7.149,289776.1725
2008-06-06 15:45:00,11.56,11.58,11.54,11.57,693988.1775,7.149,7.1613,7.1366,7.1552,693988.1775
2008-06-06 15:50:00,11.57,11.58,11.54,11.56,682473.8925,7.1552,7.1613,7.1366,7.149,682473.8925
2008-06-06 15:55:00,11.57,11.57,11.48,11.48,488650.095,7.1552,7.1552,7.0995,7.0995,488650.095
2008-06-09 09:30:00,11.34,11.37,11.3,11.3,387243.585,7.0129,7.0315,6.9882,6.9882,387243.585
2008-06-09 09:35:00,11.3,11.34,11.25,11.3,425624.535,6.9882,7.0129,6.9573,6.9882,425624.535
2008-06-09 09:40:00,11.3,11.3,11.26,11.27,350074.665,6.9882,6.9882,6.9635,6.9696,350074.665
2008-06-09 09:45:00,11.26,11.26,11.23,11.26,444815.01,6.9635,6.9635,6.9449,6.9635,444815.01
2008-06-09 09:50:00,11.26,11.33,11.25,11.32,359366.895,6.9635,7.0067,6.9573,7.0006,359366.895
2008-06-09 09:55:00,11.32,11.33,11.3,11.32,343913.5125,7.0006,7.0067,6.9882,7.0006,343913.5125
2008-06-09 10:00:00,11.33,11.35,11.3,11.34,294624.2925,7.0067,7.0191,6.9882,7.0129,294624.2925
2008-06-09 10:05:00,11.34,11.36,11.31,11.32,157462.8975,7.0129,7.0253,6.9944,7.0006,157462.8975
2008-06-09 10:10:00,11.31,11.33,11.3,11.32,256243.3425,6.9944,7.0067,6.9882,7.0006,256243.3425
2008-06-09 10:15:00,11.32,11.35,11.32,11.33,304522.5375,7.0006,7.0191,7.0006,7.0067,304522.5375
2008-06-09 10:20:00,11.33,11.34,11.31,11.32,192409.7625,7.0067,7.0129,6.9944,7.0006,192409.7625
2008-06-09 10:25:00,11.33,11.33,11.29,11.29,249678.18,7.0067,7.0067,6.982,6.982,249678.18
2008-06-09 10:30:00,11.29,11.3,11.27,11.28,353609.7525,6.982,6.9882,6.9696,6.9758,353609.7525
2008-06-09 10:35:00,11.27,11.28,11.24,11.25,315430.8075,6.9696,6.9758,6.9511,6.9573,315430.8075
2008-06-09 10:40:00,11.24,11.24,11.21,11.21,366740.0775,6.9511,6.9511,6.9325,6.9325,366740.0775
2008-06-09 10:45:00,11.21,11.22,11.16,11.16,339267.3975,6.9325,6.9387,6.9016,6.9016,339267.3975
2008-06-09 10:50:00,11.16,11.22,11.16,11.2,272302.74,6.9016,6.9387,6.9016,6.9263,272302.74
2008-06-09 10:55:00,11.2,11.2,11.17,11.2,140898.4875,6.9263,6.9263,6.9078,6.9263,140898.4875
2008-06-09 11:00:00,11.19,11.21,11.18,11.2,101204.505,6.9202,6.9325,6.914,6.9263,101204.505
2008-06-09 11:05:00,11.19,11.23,11.18,11.18,196752.87,6.9202,6.9449,6.914,6.914,196752.87
2008-06-09 11:10:00,11.18,11.21,11.17,11.18,134636.3325,6.914,6.9325,6.9078,6.914,134636.3325
2008-06-09 11:15:00,11.18,11.2,11.17,11.19,109991.7225,6.914,6.9263,6.9078,6.9202,109991.7225
2008-06-09 11:20:00,11.19,11.2,11.17,11.19,170189.2125,6.9202,6.9263,6.9078,6.9202,170189.2125
2008-06-09 11:25:00,11.2,11.24,11.18,11.24,102214.53,6.9263,6.9511,6.914,6.9511,102214.53
2008-06-09 11:30:00,11.24,11.24,11.22,11.23,105446.61,6.9511,6.9511,6.9387,6.9449,105446.61
2008-06-09 11:35:00,11.23,11.24,11.22,11.23,77468.9175,6.9449,6.9511,6.9387,6.9449,77468.9175
2008-06-09 11:40:00,11.23,11.24,11.22,11.23,123526.0575,6.9449,6.9511,6.9387,6.9449,123526.0575
2008-06-09 11:45:00,11.23,11.24,11.22,11.23,42421.05,6.9449,6.9511,6.9387,6.9449,42421.05
2008-06-09 11:50:00,11.22,11.24,11.2,11.21,52925.31,6.9387,6.9511,6.9263,6.9325,52925.31
2008-06-09 11:55:00,11.21,11.22,11.2,11.2,44340.0975,6.9325,6.9387,6.9263,6.9263,44340.0975
2008-06-09 12:00:00,11.2,11.21,11.17,11.18,108779.6925,6.9263,6.9325,6.9078,6.914,108779.6925
2008-06-09 12:05:00,11.18,11.2,11.17,11.2,78781.95,6.914,6.9263,6.9078,6.9263,78781.95
2008-06-09 12:10:00,11.2,11.21,11.19,11.2,39895.9875,6.9263,6.9325,6.9202,6.9263,39895.9875
2008-06-09 12:15:00,11.21,11.23,11.2,11.21,55147.365,6.9325,6.9449,6.9263,6.9325,55147.365
2008-06-09 12:20:00,11.22,11.23,11.19,11.22,129081.195,6.9387,6.9449,6.9202,6.9387,129081.195
2008-06-09 12:25:00,11.22,11.22,11.2,11.21,58480.4475,6.9387,6.9387,6.9263,6.9325,58480.4475
2008-06-09 12:30:00,11.22,11.23,11.21,11.22,65853.63,6.9387,6.9449,6.9325,6.9387,65853.63
2008-06-09 12:35:00,11.22,11.23,11.21,11.22,50299.245,6.9387,6.9449,6.9325,6.9387,50299.245
2008-06-09 12:40:00,11.22,11.23,11.22,11.22,32118.795,6.9387,6.9449,6.9387,6.9387,32118.795
2008-06-09 12:45:00,11.22,11.24,11.22,11.23,89185.2075,6.9387,6.9511,6.9387,6.9449,89185.2075
2008-06-09 12:50:00,11.23,11.25,11.23,11.24,128576.1825,6.9449,6.9573,6.9449,6.9511,128576.1825
2008-06-09 12:55:00,11.24,11.25,11.23,11.24,110092.725,6.9511,6.9573,6.9449,6.9511,110092.725
2008-06-09 13:00:00,11.24,11.24,11.21,11.21,42825.06,6.9511,6.9511,6.9325,6.9325,42825.06
2008-06-09 13:05:00,11.21,11.22,11.18,11.19,349670.655,6.9325,6.9387,6.914,6.9202,349670.655
2008-06-09 13:10:00,11.19,11.21,11.19,11.19,166048.11,6.9202,6.9325,6.9202,6.9202,166048.11
2008-06-09 13:15:00,11.19,11.2,11.16,11.16,92316.285,6.9202,6.9263,6.9016,6.9016,92316.285
2008-06-09 13:20:00,11.16,11.17,11.14,11.14,106961.6475,6.9016,6.9078,6.8892,6.8892,106961.6475
2008-06-09 13:25:00,11.14,11.16,11.13,11.15,180087.4575,6.8892,6.9016,6.8831,6.8954,180087.4575
2008-06-09 13:30:00,11.15,11.16,11.14,11.14,40805.01,6.8954,6.9016,6.8892,6.8892,40805.01
2008-06-09 13:35:00,11.14,11.16,11.14,11.16,98477.4375,6.8892,6.9016,6.8892,6.9016,98477.4375
2008-06-09 13:40:00,11.16,11.16,11.13,11.16,118576.935,6.9016,6.9016,6.8831,6.9016,118576.935
2008-06-09 13:45:00,11.16,11.16,11.13,11.13,52824.3075,6.9016,6.9016,6.8831,6.8831,52824.3075
2008-06-09 13:50:00,11.13,11.13,11.09,11.09,129687.21,6.8831,6.8831,6.8583,6.8583,129687.21
2008-06-09 13:55:00,11.1,11.12,11.09,11.1,107163.6525,6.8645,6.8769,6.8583,6.8645,107163.6525
2008-06-09 14:00:00,11.1,11.1,11.07,11.1,180895.4775,6.8645,6.8645,6.8459,6.8645,180895.4775
2008-06-09 14:05:00,11.1,11.1,11.04,11.05,173623.2975,6.8645,6.8645,6.8274,6.8336,173623.2975
2008-06-09 14:10:00,11.05,11.1,11.04,11.07,232305.75,6.8336,6.8645,6.8274,6.8459,232305.75
2008-06-09 14:15:00,11.08,11.08,11.02,11.06,334722.285,6.8521,6.8521,6.815,6.8398,334722.285
2008-06-09 14:20:00,11.06,11.08,11.05,11.08,180794.475,6.8398,6.8521,6.8336,6.8521,180794.475
2008-06-09 14:25:00,11.07,11.1,11.07,11.09,135141.345,6.8459,6.8645,6.8459,6.8583,135141.345
2008-06-09 14:30:00,11.09,11.11,11.08,11.08,159179.94,6.8583,6.8707,6.8521,6.8521,159179.94
2008-06-09 14:35:00,11.08,11.11,11.07,11.09,146756.6325,6.8521,6.8707,6.8459,6.8583,146756.6325
2008-06-09 14:40:00,11.09,11.11,11.07,11.08,158775.93,6.8583,6.8707,6.8459,6.8521,158775.93
2008-06-09 14:45:00,11.08,11.12,11.08,11.11,166452.12,6.8521,6.8769,6.8521,6.8707,166452.12
2008-06-09 14:50:00,11.12,11.12,11.09,11.09,206853.12,6.8769,6.8769,6.8583,6.8583,206853.12
2008-06-09 14:55:00,11.09,11.1,11.06,11.08,153220.7925,6.8583,6.8645,6.8398,6.8521,153220.7925
2008-06-09 15:00:00,11.07,11.08,11.05,11.06,86458.14,6.8459,6.8521,6.8336,6.8398,86458.14
2008-06-09 15:05:00,11.05,11.07,11.03,11.06,167664.15,6.8336,6.8459,6.8212,6.8398,167664.15
2008-06-09 15:10:00,11.06,11.1,11.06,11.09,126253.125,6.8398,6.8645,6.8398,6.8583,126253.125
2008-06-09 15:15:00,11.09,11.1,11.07,11.09,119990.97,6.8583,6.8645,6.8459,6.8583,119990.97
2008-06-09 15:20:00,11.09,11.12,11.07,11.09,165240.09,6.8583,6.8769,6.8459,6.8583,165240.09
2008-06-09 15:25:00,11.09,11.1,11.07,11.09,137969.415,6.8583,6.8645,6.8459,6.8583,137969.415
2008-06-09 15:30:00,11.08,11.14,11.08,11.13,378759.375,6.8521,6.8892,6.8521,6.8831,378759.375
2008-06-09 15:35:00,11.14,11.17,11.13,11.14,235941.84,6.8892,6.9078,6.8831,6.8892,235941.84
2008-06-09 15:40:00,11.13,11.15,11.12,11.15,295937.325,6.8831,6.8954,6.8769,6.8954,295937.325
2008-06-09 15:45:00,11.15,11.15,11.12,11.14,404414.01,6.8954,6.8954,6.8769,6.8892,404414.01
2008-06-09 15:50:00,11.13,11.16,11.13,11.16,392495.715,6.8831,6.9016,6.8831,6.9016,392495.715
2008-06-09 15:55:00,11.16,11.16,11.14,11.15,536929.29,6.9016,6.9016,6.8892,6.8954,536929.29
2008-06-10 09:30:00,10.98,10.98,10.84,10.85,377042.3325,6.7903,6.7903,6.7037,6.7099,377042.3325
2008-06-10 09:35:00,10.86,10.88,10.82,10.83,180390.465,6.7161,6.7284,6.6913,6.6975,180390.465
2008-06-10 09:40:00,10.83,10.85,10.8,10.81,118879.9425,6.6975,6.7099,6.679,6.6852,118879.9425
2008-06-10 09:45:00,10.82,10.84,10.8,10.82,379163.385,6.6913,6.7037,6.679,6.6913,379163.385
2008-06-10 09:50:00,10.82,10.87,10.82,10.85,303108.5025,6.6913,6.7223,6.6913,6.7099,303108.5025
2008-06-10 09:55:00,10.84,10.85,10.82,10.83,96558.39,6.7037,6.7099,6.6913,6.6975,96558.39
2008-06-10 10:00:00,10.83,10.83,10.82,10.82,54844.3575,6.6975,6.6975,6.6913,6.6913,54844.3575
2008-06-10 10:05:00,10.82,10.87,10.8,10.86,310380.6825,6.6913,6.7223,6.679,6.7161,310380.6825
2008-06-10 10:10:00,10.87,10.92,10.86,10.91,144534.5775,6.7223,6.7532,6.7161,6.747,144534.5775
2008-06-10 10:15:00,10.91,10.93,10.9,10.91,149281.695,6.747,6.7594,6.7408,6.747,149281.695
2008-06-10 10:20:00,10.92,10.92,10.84,10.88,196045.8525,6.7532,6.7532,6.7037,6.7284,196045.8525
2008-06-10 10:25:00,10.88,10.88,10.85,10.87,182713.5225,6.7284,6.7284,6.7099,6.7223,182713.5225
2008-06-10 10:30:00,10.87,10.88,10.84,10.84,122213.025,6.7223,6.7284,6.7037,6.7037,122213.025
2008-06-10 10:35:00,10.84,10.85,10.83,10.85,141504.5025,6.7037,6.7099,6.6975,6.7099,141504.5025
2008-06-10 10:40:00,10.85,10.86,10.82,10.84,248264.145,6.7099,6.7161,6.6913,6.7037,248264.145
2008-06-10 10:45:00,10.84,10.85,10.82,10.84,68984.7075,6.7037,6.7099,6.6913,6.7037,68984.7075
2008-06-10 10:50:00,10.83,10.84,10.81,10.83,112920.795,6.6975,6.7037,6.6852,6.6975,112920.795
2008-06-10 10:55:00,10.82,10.83,10.79,10.79,292604.2425,6.6913,6.6975,6.6728,6.6728,292604.2425
2008-06-10 11:00:00,10.79,10.83,10.77,10.79,343408.5,6.6728,6.6975,6.6604,6.6728,343408.5
2008-06-10 11:05:00,10.79,10.79,10.77,10.78,173017.2825,6.6728,6.6728,6.6604,6.6666,173017.2825
2008-06-10 11:10:00,10.78,10.79,10.76,10.76,410676.165,6.6666,6.6728,6.6542,6.6542,410676.165
2008-06-10 11:15:00,10.77,10.79,10.75,10.77,306643.59,6.6604,6.6728,6.6481,6.6604,306643.59
2008-06-10 11:20:00,10.77,10.77,10.75,10.76,146352.6225,6.6604,6.6604,6.6481,6.6542,146352.6225
2008-06-10 11:25:00,10.75,10.79,10.75,10.78,249375.1725,6.6481,6.6728,6.6481,6.6666,249375.1725
2008-06-10 11:30:00,10.78,10.78,10.75,10.75,140696.4825,6.6666,6.6666,6.6481,6.6481,140696.4825
2008-06-10 11:35:00,10.75,10.76,10.74,10.75,163119.0375,6.6481,6.6542,6.6419,6.6481,163119.0375
2008-06-10 11:40:00,10.74,10.78,10.74,10.75,270080.685,6.6419,6.6666,6.6419,6.6481,270080.685
2008-06-10 11:45:00,10.75,10.8,10.74,10.8,255940.335,6.6481,6.679,6.6419,6.679,255940.335
2008-06-10 11:50:00,10.79,10.81,10.77,10.79,104133.5775,6.6728,6.6852,6.6604,6.6728,104133.5775
2008-06-10 11:55:00,10.79,10.81,10.79,10.81,59591.475,6.6728,6.6852,6.6728,6.6852,59591.475
2008-06-10 12:00:00,10.81,10.81,10.79,10.81,145948.6125,6.6852,6.6852,6.6728,6.6852,145948.6125
2008-06-10 12:05:00,10.8,10.84,10.8,10.82,270282.69,6.679,6.7037,6.679,6.6913,270282.69
2008-06-10 12:10:00,10.83,10.85,10.82,10.83,128980.1925,6.6975,6.7099,6.6913,6.6975,128980.1925
2008-06-10 12:15:00,10.83,10.85,10.83,10.85,132717.285,6.6975,6.7099,6.6975,6.7099,132717.285
2008-06-10 12:20:00,10.85,10.86,10.84,10.86,52521.3,6.7099,6.7161,6.7037,6.7161,52521.3
2008-06-10 12:25:00,10.86,10.86,10.84,10.85,94942.35,6.7161,6.7161,6.7037,6.7099,94942.35
2008-06-10 12:30:00,10.84,10.88,10.83,10.87,207863.145,6.7037,6.7284,6.6975,6.7223,207863.145
2008-06-10 12:35:00,10.86,10.87,10.84,10.85,127970.1675,6.7161,6.7223,6.7037,6.7099,127970.1675
2008-06-10 12:40:00,10.85,10.86,10.82,10.83,67671.675,6.7099,6.7161,6.6913,6.6975,67671.675
2008-06-10 12:45:00,10.83,10.84,10.82,10.83,86357.1375,6.6975,6.7037,6.6913,6.6975,86357.1375
2008-06-10 12:50:00,10.83,10.84,10.82,10.83,49794.2325,6.6975,6.7037,6.6913,6.6975,49794.2325
2008-06-10 12:55:00,10.83,10.84,10.82,10.83,68075.685,6.6975,6.7037,6.6913,6.6975,68075.685
2008-06-10 13:00:00,10.83,10.83,10.79,10.8,98881.4475,6.6975,6.6975,6.6728,6.679,98881.4475
2008-06-10 13:05:00,10.8,10.82,10.79,10.82,129485.205,6.679,6.6913,6.6728,6.6913,129485.205
2008-06-10 13:10:00,10.82,10.88,10.81,10.88,378658.3725,6.6913,6.7284,6.6852,6.7284,378658.3725
2008-06-10 13:15:00,10.88,10.88,10.87,10.87,89690.22,6.7284,6.7284,6.7223,6.7223,89690.22
2008-06-10 13:20:00,10.88,10.88,10.87,10.87,52925.31,6.7284,6.7284,6.7223,6.7223,52925.31
2008-06-10 13:25:00,10.87,10.9,10.87,10.88,236244.8475,6.7223,6.7408,6.7223,6.7284,236244.8475
2008-06-10 13:30:00,10.88,10.9,10.87,10.87,302502.4875,6.7284,6.7408,6.7223,6.7223,302502.4875
2008-06-10 13:35:00,10.88,10.88,10.86,10.86,90801.2475,6.7284,6.7284,6.7161,6.7161,90801.2475
2008-06-10 13:40:00,10.87,10.87,10.86,10.87,43633.08,6.7223,6.7223,6.7161,6.7223,43633.08
2008-06-10 13:45:00,10.87,10.87,10.84,10.85,126859.14,6.7223,6.7223,6.7037,6.7099,126859.14
2008-06-10 13:50:00,10.85,10.89,10.83,10.88,220589.46,6.7099,6.7346,6.6975,6.7284,220589.46
2008-06-10 13:55:00,10.89,10.9,10.86,10.87,232507.755,6.7346,6.7408,6.7161,6.7223,232507.755
2008-06-10 14:00:00,10.87,10.87,10.84,10.85,95548.365,6.7223,6.7223,6.7037,6.7099,95548.365
2008-06-10 14:05:00,10.85,10.87,10.84,10.87,157563.9,6.7099,6.7223,6.7037,6.7223,157563.9
2008-06-10 14:10:00,10.86,10.87,10.84,10.86,126657.135,6.7161,6.7223,6.7037,6.7161,126657.135
2008-06-10 14:15:00,10.87,10.87,10.85,10.85,71408.7675,6.7223,6.7223,6.7099,6.7099,71408.7675
2008-06-10 14:20:00,10.85,10.87,10.84,10.85,123930.0675,6.7099,6.7223,6.7037,6.7099,123930.0675
2008-06-10 14:25:00,10.84,10.85,10.82,10.83,212105.25,6.7037,6.7099,6.6913,6.6975,212105.25
2008-06-10 14:30:00,10.83,10.84,10.82,10.84,112819.7925,6.6975,6.7037,6.6913,6.7037,112819.7925
2008-06-10 14:35:00,10.83,10.85,10.83,10.84,80802.0,6.6975,6.7099,6.6975,6.7037,80802.0
2008-06-10 14:40:00,10.84,10.87,10.83,10.85,89488.215,6.7037,6.7223,6.6975,6.7099,89488.215
2008-06-10 14:45:00,10.86,10.87,10.84,10.86,115344.855,6.7161,6.7223,6.7037,6.7161,115344.855
2008-06-10 14:50:00,10.87,10.87,10.84,10.85,54137.34,6.7223,6.7223,6.7037,6.7099,54137.34
2008-06-10 14:55:00,10.85,10.87,10.83,10.84,150493.725,6.7099,6.7223,6.6975,6.7037,150493.725
2008-06-10 15:00:00,10.84,10.86,10.83,10.84,136050.3675,6.7037,6.7161,6.6975,6.7037,136050.3675
2008-06-10 15:05:00,10.85,10.86,10.84,10.86,42926.0625,6.7099,6.7161,6.7037,6.7161,42926.0625
2008-06-10 15:10:00,10.86,10.88,10.85,10.88,66459.645,6.7161,6.7284,6.7099,6.7284,66459.645
2008-06-10 15:15:00,10.87,10.88,10.86,10.87,126960.1425,6.7223,6.7284,6.7161,6.7223,126960.1425
2008-06-10 15:20:00,10.88,10.9,10.87,10.9,102517.5375,6.7284,6.7408,6.7223,6.7408,102517.5375
2008-06-10 15:25:00,10.91,10.91,10.88,10.88,149483.7,6.747,6.747,6.7284,6.7284,149483.7
2008-06-10 15:30:00,10.88,10.9,10.87,10.89,159280.9425,6.7284,6.7408,6.7223,6.7346,159280.9425
2008-06-10 15:35:00,10.88,10.88,10.86,10.87,96457.3875,6.7284,6.7284,6.7161,6.7223,96457.3875
2008-06-10 15:40:00,10.87,10.88,10.83,10.85,418453.3575,6.7223,6.7284,6.6975,6.7099,418453.3575
2008-06-10 15:45:00,10.85,10.89,10.84,10.89,136555.38,6.7099,6.7346,6.7037,6.7346,136555.38
2008-06-10 15:50:00,10.89,10.89,10.86,10.89,281291.9625,6.7346,6.7346,6.7161,6.7346,281291.9625
2008-06-10 15:55:00,10.89,10.89,10.83,10.84,320278.9275,6.7346,6.7346,6.6975,6.7037,320278.9275
2008-06-11 09:30:00,10.95,11.17,10.95,11.1,303815.52,6.7717,6.9078,6.7717,6.8645,303815.52
2008-06-11 09:35:00,11.1,11.14,11.07,11.12,281998.98,6.8645,6.8892,6.8459,6.8769,281998.98
2008-06-11 09:40:00,11.12,11.14,11.05,11.05,273716.775,6.8769,6.8892,6.8336,6.8336,273716.775
2008-06-11 09:45:00,11.06,11.08,11.04,11.08,213216.2775,6.8398,6.8521,6.8274,6.8521,213216.2775
2008-06-11 09:50:00,11.07,11.07,11.04,11.05,180188.46,6.8459,6.8459,6.8274,6.8336,180188.46
2008-06-11 09:55:00,11.05,11.06,11.04,11.04,158472.9225,6.8336,6.8398,6.8274,6.8274,158472.9225
2008-06-11 10:00:00,11.04,11.05,10.99,11.0,342398.475,6.8274,6.8336,6.7965,6.8027,342398.475
2008-06-11 10:05:00,11.01,11.02,10.97,10.99,253718.28,6.8088,6.815,6.7841,6.7965,253718.28
2008-06-11 10:10:00,11.0,11.0,10.95,10.96,170795.2275,6.8027,6.8027,6.7717,6.7779,170795.2275
2008-06-11 10:15:00,10.96,10.98,10.95,10.95,156250.8675,6.7779,6.7903,6.7717,6.7717,156250.8675
2008-06-11 10:20:00,10.95,10.96,10.94,10.95,151806.7575,6.7717,6.7779,6.7656,6.7717,151806.7575
2008-06-11 10:25:00,10.95,10.96,10.92,10.92,240284.9475,6.7717,6.7779,6.7532,6.7532,240284.9475
2008-06-11 10:30:00,10.92,10.97,10.92,10.95,230083.695,6.7532,6.7841,6.7532,6.7717,230083.695
2008-06-11 10:35:00,10.95,10.96,10.92,10.93,317753.865,6.7717,6.7779,6.7532,6.7594,317753.865
2008-06-11 10:40:00,10.94,10.94,10.91,10.92,180491.4675,6.7656,6.7656,6.747,6.7532,180491.4675
2008-06-11 10:45:00,10.91,10.94,10.91,10.94,212812.2675,6.747,6.7656,6.747,6.7656,212812.2675
2008-06-11 10:50:00,10.93,10.95,10.92,10.95,147261.645,6.7594,6.7717,6.7532,6.7717,147261.645
2008-06-11 10:55:00,10.94,10.99,10.94,10.98,317854.8675,6.7656,6.7965,6.7656,6.7903,317854.8675
2008-06-11 11:00:00,10.99,11.0,10.97,10.98,209782.1925,6.7965,6.8027,6.7841,6.7903,209782.1925
2008-06-11 11:05:00,10.98,11.0,10.97,10.99,319167.9,6.7903,6.8027,6.7841,6.7965,319167.9
2008-06-11 11:10:00,10.99,11.04,10.98,11.02,1188900.4275,6.7965,6.8274,6.7903,6.815,1188900.4275
2008-06-11 11:15:00,11.02,11.04,11.01,11.03,588945.5775,6.815,6.8274,6.8088,6.8212,588945.5775
2008-06-11 11:20:00,11.03,11.03,10.99,11.02,143322.5475,6.8212,6.8212,6.7965,6.815,143322.5475
2008-06-11 11:25:00,11.02,11.02,10.96,10.97,327652.11,6.815,6.815,6.7779,6.7841,327652.11
2008-06-11 11:30:00,10.98,11.02,10.97,10.99,361689.9525,6.7903,6.815,6.7841,6.7965,361689.9525
2008-06-11 11:35:00,10.99,11.01,10.97,10.97,212307.255,6.7965,6.8088,6.7841,6.7841,212307.255
2008-06-11 11:40:00,10.97,11.01,10.96,10.99,249981.1875,6.7841,6.8088,6.7779,6.7965,249981.1875
2008-06-11 11:45:00,11.0,11.0,10.97,10.99,136959.39,6.8027,6.8027,6.7841,6.7965,136959.39
2008-06-11 11:50:00,10.99,11.01,10.98,11.01,326844.09,6.7965,6.8088,6.7903,6.8088,326844.09
2008-06-11 11:55:00,11.01,11.02,11.0,11.01,108577.6875,6.8088,6.815,6.8027,6.8088,108577.6875
2008-06-11 12:00:00,11.02,11.02,11.0,11.02,219478.4325,6.815,6.815,6.8027,6.815,219478.4325
2008-06-11 12:05:00,11.02,11.03,11.01,11.02,49592.2275,6.815,6.8212,6.8088,6.815,49592.2275
2008-06-11 12:10:00,11.01,11.02,10.99,11.01,228871.665,6.8088,6.815,6.7965,6.8088,228871.665
2008-06-11 12:15:00,11.0,11.01,10.99,11.0,82014.03,6.8027,6.8088,6.7965,6.8027,82014.03
2008-06-11 12:20:00,11.0,11.01,10.97,11.01,402797.97,6.8027,6.8088,6.7841,6.8088,402797.97
2008-06-11 12:25:00,11.01,11.01,10.98,11.0,217559.385,6.8088,6.8088,6.7903,6.8027,217559.385
2008-06-11 12:30:00,11.0,11.01,10.99,11.01,78074.9325,6.8027,6.8088,6.7965,6.8088,78074.9325
2008-06-11 12:35:00,11.01,11.02,11.0,11.0,139181.445,6.8088,6.815,6.8027,6.8027,139181.445
2008-06-11 12:40:00,11.01,11.01,10.98,10.99,268565.6475,6.8088,6.8088,6.7903,6.7965,268565.6475
2008-06-11 12:45:00,10.99,11.02,10.99,11.01,175239.3375,6.7965,6.815,6.7965,6.8088,175239.3375
2008-06-11 12:50:00,11.0,11.01,10.99,10.99,128071.17,6.8027,6.8088,6.7965,6.7965,128071.17
2008-06-11 12:55:00,10.99,11.0,10.98,11.0,182713.5225,6.7965,6.8027,6.7903,6.8027,182713.5225
2008-06-11 13:00:00,11.0,11.01,10.99,11.0,88882.2,6.8027,6.8088,6.7965,6.8027,88882.2
2008-06-11 13:05:00,11.0,11.0,10.98,10.99,142413.525,6.8027,6.8027,6.7903,6.7965,142413.525
2008-06-11 13:10:00,10.99,11.0,10.98,10.99,176754.375,6.7965,6.8027,6.7903,6.7965,176754.375
2008-06-11 13:15:00,11.0,11.0,10.98,10.98,110395.7325,6.8027,6.8027,6.7903,6.7903,110395.7325
2008-06-11 13:20:00,10.99,11.0,10.98,11.0,255435.3225,6.7965,6.8027,6.7903,6.8027,255435.3225
2008-06-11 13:25:00,10.99,11.0,10.99,11.0,32623.8075,6.7965,6.8027,6.7965,6.8027,32623.8075
2008-06-11 13:30:00,10.99,11.0,10.99,10.99,119990.97,6.7965,6.8027,6.7965,6.7965,119990.97
2008-06-11 13:35:00,10.99,11.01,10.98,11.0,397545.84,6.7965,6.8088,6.7903,6.8027,397545.84
2008-06-11 13:40:00,10.99,11.0,10.99,11.0,193116.78,6.7965,6.8027,6.7965,6.8027,193116.78
2008-06-11 13:45:00,10.99,11.0,10.94,10.96,210186.2025,6.7965,6.8027,6.7656,6.7779,210186.2025
2008-06-11 13:50:00,10.95,10.96,10.93,10.95,202914.0225,6.7717,6.7779,6.7594,6.7717,202914.0225
2008-06-11 13:55:00,10.95,10.96,10.94,10.96,238062.8925,6.7717,6.7779,6.7656,6.7779,238062.8925
2008-06-11 14:00:00,10.96,10.98,10.93,10.97,310784.6925,6.7779,6.7903,6.7594,6.7841,310784.6925
2008-06-11 14:05:00,10.98,11.0,10.95,10.99,236244.8475,6.7903,6.8027,6.7717,6.7965,236244.8475
2008-06-11 14:10:00,10.99,10.99,10.97,10.97,285332.0625,6.7965,6.7965,6.7841,6.7841,285332.0625
2008-06-11 14:15:00,10.98,11.0,10.98,11.0,240486.9525,6.7903,6.8027,6.7903,6.8027,240486.9525
2008-06-11 14:20:00,11.0,11.01,10.99,11.0,343913.5125,6.8027,6.8088,6.7965,6.8027,343913.5125
2008-06-11 14:25:00,10.99,11.01,10.95,10.96,230285.7,6.7965,6.8088,6.7717,6.7779,230285.7
2008-06-11 14:30:00,10.96,10.97,10.94,10.95,178572.42,6.7779,6.7841,6.7656,6.7717,178572.42
2008-06-11 14:35:00,10.95,10.96,10.93,10.95,351589.7025,6.7717,6.7779,6.7594,6.7717,351589.7025
2008-06-11 14:40:00,10.95,10.96,10.94,10.95,150998.7375,6.7717,6.7779,6.7656,6.7717,150998.7375
2008-06-11 14:45:00,10.95,10.96,10.94,10.95,142716.5325,6.7717,6.7779,6.7656,6.7717,142716.5325
2008-06-11 14:50:00,10.95,10.95,10.94,10.95,52420.2975,6.7717,6.7717,6.7656,6.7717,52420.2975
2008-06-11 14:55:00,10.95,10.95,10.93,10.93,175441.3425,6.7717,6.7717,6.7594,6.7594,175441.3425
2008-06-11 15:00:00,10.94,10.96,10.93,10.95,280786.95,6.7656,6.7779,6.7594,6.7717,280786.95
2008-06-11 15:05:00,10.95,10.96,10.95,10.96,185137.5825,6.7717,6.7779,6.7717,6.7779,185137.5825
2008-06-11 15:10:00,10.96,10.97,10.95,10.96,452592.2025,6.7779,6.7841,6.7717,6.7779,452592.2025
2008-06-11 15:15:00,10.95,10.96,10.94,10.95,190692.72,6.7717,6.7779,6.7656,6.7717,190692.72
2008-06-11 15:20:00,10.94,10.95,10.9,10.91,297250.3575,6.7656,6.7717,6.7408,6.747,297250.3575
2008-06-11 15:25:00,10.91,10.92,10.89,10.92,391081.68,6.747,6.7532,6.7346,6.7532,391081.68
2008-06-11 15:30:00,10.92,10.93,10.89,10.9,441683.9325,6.7532,6.7594,6.7346,6.7408,441683.9325
2008-06-11 15:35:00,10.9,10.92,10.84,10.85,495417.2625,6.7408,6.7532,6.7037,6.7099,495417.2625
2008-06-11 15:40:00,10.84,10.85,10.8,10.81,980229.2625,6.7037,6.7099,6.679,6.6852,980229.2625
2008-06-11 15:45:00,10.81,10.85,10.8,10.84,683685.9225,6.6852,6.7099,6.679,6.7037,683685.9225
2008-06-11 15:50:00,10.83,10.85,10.83,10.84,559048.8375,6.6975,6.7099,6.6975,6.7037,559048.8375
2008-06-11 15:55:00,10.84,10.85,10.79,10.81,764184.915,6.7037,6.7099,6.6728,6.6852,764184.915
2008-06-12 09:30:00,10.93,11.04,10.85,11.04,256344.345,6.7594,6.8274,6.7099,6.8274,256344.345
2008-06-12 09:35:00,11.03,11.03,10.94,10.96,234123.795,6.8212,6.8212,6.7656,6.7779,234123.795
2008-06-12 09:40:00,10.96,10.99,10.95,10.96,338661.3825,6.7779,6.7965,6.7717,6.7779,338661.3825
2008-06-12 09:45:00,10.97,11.05,10.96,11.05,396737.82,6.7841,6.8336,6.7779,6.8336,396737.82
2008-06-12 09:50:00,11.04,11.1,11.04,11.1,231598.7325,6.8274,6.8645,6.8274,6.8645,231598.7325
2008-06-12 09:55:00,11.09,11.1,11.05,11.1,196954.875,6.8583,6.8645,6.8336,6.8645,196954.875
2008-06-12 10:00:00,11.09,11.12,11.08,11.1,180895.4775,6.8583,6.8769,6.8521,6.8645,180895.4775
2008-06-12 10:05:00,11.09,11.11,11.05,11.07,156250.8675,6.8583,6.8707,6.8336,6.8459,156250.8675
2008-06-12 10:10:00,11.06,11.07,11.04,11.07,68378.6925,6.8398,6.8459,6.8274,6.8459,68378.6925
2008-06-12 10:15:00,11.06,11.07,11.04,11.04,64641.6,6.8398,6.8459,6.8274,6.8274,64641.6
2008-06-12 10:20:00,11.04,11.05,11.04,11.05,146857.635,6.8274,6.8336,6.8274,6.8336,146857.635
2008-06-12 10:25:00,11.04,11.06,11.04,11.05,136555.38,6.8274,6.8398,6.8274,6.8336,136555.38
2008-06-12 10:30:00,11.04,11.06,11.04,11.04,120091.9725,6.8274,6.8398,6.8274,6.8274,120091.9725
2008-06-12 10:35:00,11.04,11.05,11.02,11.04,129182.1975,6.8274,6.8336,6.815,6.8274,129182.1975
2008-06-12 10:40:00,11.04,11.07,11.03,11.05,176249.3625,6.8274,6.8459,6.8212,6.8336,176249.3625
2008-06-12 10:45:00,11.06,11.06,11.04,11.05,140898.4875,6.8398,6.8398,6.8274,6.8336,140898.4875
2008-06-12 10:50:00,11.04,11.05,11.03,11.05,77771.925,6.8274,6.8336,6.8212,6.8336,77771.925
2008-06-12 10:55:00,11.05,11.07,11.05,11.07,87468.165,6.8336,6.8459,6.8336,6.8459,87468.165
2008-06-12 11:00:00,11.07,11.09,11.06,11.08,103527.5625,6.8459,6.8583,6.8398,6.8521,103527.5625
2008-06-12 11:05:00,11.09,11.09,11.06,11.06,69792.7275,6.8583,6.8583,6.8398,6.8398,69792.7275
2008-06-12 11:10:00,11.07,11.07,11.05,11.07,126152.1225,6.8459,6.8459,6.8336,6.8459,126152.1225
2008-06-12 11:15:00,11.07,11.08,11.06,11.06,66964.6575,6.8459,6.8521,6.8398,6.8398,66964.6575
2008-06-12 11:20:00,11.07,11.09,11.05,11.06,85347.1125,6.8459,6.8583,6.8336,6.8398,85347.1125
2008-06-12 11:25:00,11.05,11.06,11.05,11.06,55854.3825,6.8336,6.8398,6.8336,6.8398,55854.3825
2008-06-12 11:30:00,11.05,11.07,11.05,11.07,93831.3225,6.8336,6.8459,6.8336,6.8459,93831.3225
2008-06-12 11:35:00,11.07,11.08,11.06,11.07,66964.6575,6.8459,6.8521,6.8398,6.8459,66964.6575
2008-06-12 11:40:00,11.07,11.07,11.04,11.05,140494.4775,6.8459,6.8459,6.8274,6.8336,140494.4775
2008-06-12 11:45:00,11.04,11.05,11.03,11.04,54440.3475,6.8274,6.8336,6.8212,6.8274,54440.3475
2008-06-12 11:50:00,11.04,11.04,11.02,11.03,74236.8375,6.8274,6.8274,6.815,6.8212,74236.8375
2008-06-12 11:55:00,11.03,11.05,11.02,11.05,76458.8925,6.8212,6.8336,6.815,6.8336,76458.8925
2008-06-12 12:00:00,11.05,11.06,11.04,11.05,76054.8825,6.8336,6.8398,6.8274,6.8336,76054.8825
2008-06-12 12:05:00,11.05,11.08,11.05,11.07,294725.295,6.8336,6.8521,6.8336,6.8459,294725.295
2008-06-12 12:10:00,11.08,11.09,11.06,11.06,67065.66,6.8521,6.8583,6.8398,6.8398,67065.66
2008-06-12 12:15:00,11.07,11.08,11.05,11.07,892357.0875,6.8459,6.8521,6.8336,6.8459,892357.0875
2008-06-12 12:20:00,11.07,11.09,11.06,11.09,646719.0075,6.8459,6.8583,6.8398,6.8583,646719.0075
2008-06-12 12:25:00,11.08,11.1,11.07,11.08,131909.265,6.8521,6.8645,6.8459,6.8521,131909.265
2008-06-12 12:30:00,11.07,11.11,11.07,11.1,231497.73,6.8459,6.8707,6.8459,6.8645,231497.73
2008-06-12 12:35:00,11.11,11.11,11.09,11.1,52723.305,6.8707,6.8707,6.8583,6.8645,52723.305
2008-06-12 12:40:00,11.1,11.12,11.09,11.1,172916.28,6.8645,6.8769,6.8583,6.8645,172916.28
2008-06-12 12:45:00,11.1,11.1,11.08,11.09,57066.4125,6.8645,6.8645,6.8521,6.8583,57066.4125
2008-06-12 12:50:00,11.09,11.09,11.07,11.09,142615.53,6.8583,6.8583,6.8459,6.8583,142615.53
2008-06-12 12:55:00,11.09,11.1,11.08,11.08,132010.2675,6.8583,6.8645,6.8521,6.8521,132010.2675
2008-06-12 13:00:00,11.09,11.1,11.08,11.1,162614.025,6.8583,6.8645,6.8521,6.8645,162614.025
2008-06-12 13:05:00,11.09,11.1,11.06,11.07,168270.165,6.8583,6.8645,6.8398,6.8459,168270.165
2008-06-12 13:10:00,11.06,11.08,11.05,11.08,362901.9825,6.8398,6.8521,6.8336,6.8521,362901.9825
2008-06-12 13:15:00,11.08,11.09,11.05,11.06,225740.5875,6.8521,6.8583,6.8336,6.8398,225740.5875
2008-06-12 13:20:00,11.06,11.07,11.06,11.07,42522.0525,6.8398,6.8459,6.8398,6.8459,42522.0525
2008-06-12 13:25:00,11.06,11.09,11.06,11.08,58076.4375,6.8398,6.8583,6.8398,6.8521,58076.4375
2008-06-12 13:30:00,11.09,11.09,11.05,11.06,102214.53,6.8583,6.8583,6.8336,6.8398,102214.53
2008-06-12 13:35:00,11.05,11.07,11.05,11.07,98780.445,6.8336,6.8459,6.8336,6.8459,98780.445
2008-06-12 13:40:00,11.06,11.07,11.06,11.07,39087.9675,6.8398,6.8459,6.8398,6.8459,39087.9675
2008-06-12 13:45:00,11.06,11.07,11.04,11.04,231194.7225,6.8398,6.8459,6.8274,6.8274,231194.7225
2008-06-12 13:50:00,11.04,11.06,11.03,11.04,325228.05,6.8274,6.8398,6.8212,6.8274,325228.05
2008-06-12 13:55:00,11.04,11.05,11.03,11.04,80700.9975,6.8274,6.8336,6.8212,6.8274,80700.9975
2008-06-12 14:00:00,11.04,11.06,11.03,11.03,306037.575,6.8274,6.8398,6.8212,6.8212,306037.575
2008-06-12 14:05:00,11.03,11.05,11.01,11.05,273918.78,6.8212,6.8336,6.8088,6.8336,273918.78
2008-06-12 14:10:00,11.04,11.05,11.02,11.04,146554.6275,6.8274,6.8336,6.815,6.8274,146554.6275
2008-06-12 14:15:00,11.04,11.07,11.04,11.05,72115.785,6.8274,6.8459,6.8274,6.8336,72115.785
2008-06-12 14:20:00,11.05,11.06,11.04,11.04,43633.08,6.8336,6.8398,6.8274,6.8274,43633.08
2008-06-12 14:25:00,11.05,11.05,11.01,11.01,64641.6,6.8336,6.8336,6.8088,6.8088,64641.6
2008-06-12 14:30:00,11.01,11.04,11.01,11.04,88882.2,6.8088,6.8274,6.8088,6.8274,88882.2
2008-06-12 14:35:00,11.03,11.03,10.99,10.99,71913.78,6.8212,6.8212,6.7965,6.7965,71913.78
2008-06-12 14:40:00,10.99,11.03,10.99,11.01,114637.8375,6.7965,6.8212,6.7965,6.8088,114637.8375
2008-06-12 14:45:00,11.01,11.03,10.99,10.99,268868.655,6.8088,6.8212,6.7965,6.7965,268868.655
2008-06-12 14:50:00,11.0,11.0,10.99,11.0,122314.0275,6.8027,6.8027,6.7965,6.8027,122314.0275
2008-06-12 14:55:00,10.99,11.03,10.99,11.02,203419.035,6.7965,6.8212,6.7965,6.815,203419.035
2008-06-12 15:00:00,11.03,11.03,11.01,11.02,236951.865,6.8212,6.8212,6.8088,6.815,236951.865
2008-06-12 15:05:00,11.01,11.05,11.0,11.04,329975.1675,6.8088,6.8336,6.8027,6.8274,329975.1675
2008-06-12 15:10:00,11.04,11.04,11.01,11.01,327652.11,6.8274,6.8274,6.8088,6.8088,327652.11
2008-06-12 15:15:00,11.02,11.02,10.96,10.96,73832.8275,6.815,6.815,6.7779,6.7779,73832.8275
2008-06-12 15:20:00,10.96,10.97,10.94,10.94,121000.995,6.7779,6.7841,6.7656,6.7656,121000.995
2008-06-12 15:25:00,10.94,10.95,10.94,10.95,222508.5075,6.7656,6.7717,6.7656,6.7717,222508.5075
2008-06-12 15:30:00,10.94,10.96,10.92,10.94,614903.22,6.7656,6.7779,6.7532,6.7656,614903.22
2008-06-12 15:35:00,10.94,10.98,10.92,10.96,882357.84,6.7656,6.7903,6.7532,6.7779,882357.84
2008-06-12 15:40:00,10.96,10.96,10.92,10.94,202005.0,6.7779,6.7779,6.7532,6.7656,202005.0
2008-06-12 15:45:00,10.94,10.97,10.93,10.96,637931.79,6.7656,6.7841,6.7594,6.7779,637931.79
2008-06-12 15:50:00,10.97,10.97,10.96,10.97,238668.9075,6.7841,6.7841,6.7779,6.7841,238668.9075
2008-06-12 15:55:00,10.96,10.97,10.94,10.96,749034.54,6.7779,6.7841,6.7656,6.7779,749034.54
2008-06-13 09:30:00,10.93,10.98,10.93,10.98,165543.0975,6.7594,6.7903,6.7594,6.7903,165543.0975
2008-06-13 09:35:00,10.97,11.02,10.95,11.0,153220.7925,6.7841,6.815,6.7717,6.8027,153220.7925
2008-06-13 09:40:00,11.0,11.01,10.99,10.99,99285.4575,6.8027,6.8088,6.7965,6.7965,99285.4575
2008-06-13 09:45:00,10.99,11.02,10.97,11.02,138171.42,6.7965,6.815,6.7841,6.815,138171.42
2008-06-13 09:50:00,11.02,11.08,11.01,11.04,221700.4875,6.815,6.8521,6.8088,6.8274,221700.4875
2008-06-13 09:55:00,11.04,11.09,11.01,11.06,296543.34,6.8274,6.8583,6.8088,6.8398,296543.34
2008-06-13 10:00:00,11.06,11.11,11.05,11.11,268666.65,6.8398,6.8707,6.8336,6.8707,268666.65
2008-06-13 10:05:00,11.11,11.16,11.08,11.11,387647.595,6.8707,6.9016,6.8521,6.8707,387647.595
2008-06-13 10:10:00,11.1,11.17,11.1,11.14,315935.82,6.8645,6.9078,6.8645,6.8892,315935.82
2008-06-13 10:15:00,11.14,11.25,11.13,11.24,521980.92,6.8892,6.9573,6.8831,6.9511,521980.92
2008-06-13 10:20:00,11.24,11.24,11.18,11.22,472388.6925,6.9511,6.9511,6.914,6.9387,472388.6925
2008-06-13 10:25:00,11.22,11.24,11.21,11.23,342095.4675,6.9387,6.9511,6.9325,6.9449,342095.4675
2008-06-13 10:30:00,11.23,11.23,11.19,11.19,132111.27,6.9449,6.9449,6.9202,6.9202,132111.27
2008-06-13 10:35:00,11.18,11.18,11.15,11.17,178572.42,6.914,6.914,6.8954,6.9078,178572.42
2008-06-13 10:40:00,11.17,11.17,11.14,11.16,169886.205,6.9078,6.9078,6.8892,6.9016,169886.205
2008-06-13 10:45:00,11.16,11.16,11.12,11.13,372497.22,6.9016,6.9016,6.8769,6.8831,372497.22
2008-06-13 10:50:00,11.13,11.14,11.1,11.11,132717.285,6.8831,6.8892,6.8645,6.8707,132717.285
2008-06-13 10:55:00,11.11,11.12,11.06,11.12,252708.255,6.8707,6.8769,6.8398,6.8769,252708.255
2008-06-13 11:00:00,11.12,11.13,11.11,11.12,145140.5925,6.8769,6.8831,6.8707,6.8769,145140.5925
2008-06-13 11:05:00,11.12,11.13,11.11,11.11,104335.5825,6.8769,6.8831,6.8707,6.8707,104335.5825
2008-06-13 11:10:00,11.11,11.14,11.11,11.13,102416.535,6.8707,6.8892,6.8707,6.8831,102416.535
2008-06-13 11:15:00,11.13,11.14,11.11,11.14,190692.72,6.8831,6.8892,6.8707,6.8892,190692.72
2008-06-13 11:20:00,11.14,11.14,11.12,11.13,103527.5625,6.8892,6.8892,6.8769,6.8831,103527.5625
2008-06-13 11:25:00,11.14,11.15,11.13,11.13,57975.435,6.8892,6.8954,6.8831,6.8831,57975.435
2008-06-13 11:30:00,11.13,11.14,11.12,11.13,54743.355,6.8831,6.8892,6.8769,6.8831,54743.355
2008-06-13 11:35:00,11.14,11.15,11.13,11.14,73832.8275,6.8892,6.8954,6.8831,6.8892,73832.8275
2008-06-13 11:40:00,11.15,11.17,11.13,11.15,139989.465,6.8954,6.9078,6.8831,6.8954,139989.465
2008-06-13 11:45:00,11.16,11.16,11.12,11.12,61712.5275,6.9016,6.9016,6.8769,6.8769,61712.5275
2008-06-13 11:50:00,11.12,11.15,11.12,11.14,68176.6875,6.8769,6.8954,6.8769,6.8892,68176.6875
2008-06-13 11:55:00,11.15,11.15,11.13,11.13,35148.87,6.8954,6.8954,6.8831,6.8831,35148.87
2008-06-13 12:00:00,11.13,11.14,11.12,11.12,35148.87,6.8831,6.8892,6.8769,6.8769,35148.87
2008-06-13 12:05:00,11.12,11.14,11.11,11.13,249678.18,6.8769,6.8892,6.8707,6.8831,249678.18
2008-06-13 12:10:00,11.12,11.13,11.11,11.11,17372.43,6.8769,6.8831,6.8707,6.8707,17372.43
2008-06-13 12:15:00,11.12,11.14,11.11,11.14,127263.15,6.8769,6.8892,6.8707,6.8892,127263.15
2008-06-13 12:20:00,11.13,11.14,11.13,11.13,25452.63,6.8831,6.8892,6.8831,6.8831,25452.63
2008-06-13 12:25:00,11.13,11.14,11.13,11.13,29795.7375,6.8831,6.8892,6.8831,6.8831,29795.7375
2008-06-13 12:30:00,11.13,11.14,11.11,11.12,109284.705,6.8831,6.8892,6.8707,6.8769,109284.705
2008-06-13 12:35:00,11.13,11.13,11.1,11.1,81913.0275,6.8831,6.8831,6.8645,6.8645,81913.0275
2008-06-13 12:40:00,11.1,11.1,11.08,11.09,68883.705,6.8645,6.8645,6.8521,6.8583,68883.705
2008-06-13 12:45:00,11.08,11.09,11.07,11.08,40805.01,6.8521,6.8583,6.8459,6.8521,40805.01
2008-06-13 12:50:00,11.08,11.09,11.07,11.07,68883.705,6.8521,6.8583,6.8459,6.8459,68883.705
2008-06-13 12:55:00,11.07,11.08,11.07,11.07,19291.4775,6.8459,6.8521,6.8459,6.8459,19291.4775
2008-06-13 13:00:00,11.07,11.08,11.06,11.07,98477.4375,6.8459,6.8521,6.8398,6.8459,98477.4375
2008-06-13 13:05:00,11.07,11.1,11.06,11.06,247355.1225,6.8459,6.8645,6.8398,6.8398,247355.1225
2008-06-13 13:10:00,11.06,11.11,11.06,11.1,199580.94,6.8398,6.8707,6.8398,6.8645,199580.94
2008-06-13 13:15:00,11.1,11.11,11.08,11.1,161199.99,6.8645,6.8707,6.8521,6.8645,161199.99
2008-06-13 13:20:00,11.1,11.12,11.09,11.1,40704.0075,6.8645,6.8769,6.8583,6.8645,40704.0075
2008-06-13 13:25:00,11.11,11.12,11.09,11.1,87670.17,6.8707,6.8769,6.8583,6.8645,87670.17
2008-06-13 13:30:00,11.09,11.09,11.07,11.08,64439.595,6.8583,6.8583,6.8459,6.8521,64439.595
2008-06-13 13:35:00,11.08,11.08,11.04,11.05,439259.8725,6.8521,6.8521,6.8274,6.8336,439259.8725
2008-06-13 13:40:00,11.05,11.06,11.04,11.05,36865.9125,6.8336,6.8398,6.8274,6.8336,36865.9125
2008-06-13 13:45:00,11.05,11.08,11.04,11.08,258061.3875,6.8336,6.8521,6.8274,6.8521,258061.3875
2008-06-13 13:50:00,11.08,11.08,11.06,11.07,107971.6725,6.8521,6.8521,6.8398,6.8459,107971.6725
2008-06-13 13:55:00,11.07,11.08,11.07,11.08,8282.205,6.8459,6.8521,6.8459,6.8521,8282.205
2008-06-13 14:00:00,11.07,11.09,11.07,11.08,68984.7075,6.8459,6.8583,6.8459,6.8521,68984.7075
2008-06-13 14:05:00,11.08,11.09,11.07,11.07,60399.495,6.8521,6.8583,6.8459,6.8459,60399.495
2008-06-13 14:10:00,11.08,11.09,11.07,11.09,111506.76,6.8521,6.8583,6.8459,6.8583,111506.76
2008-06-13 14:15:00,11.08,11.12,11.08,11.11,108173.6775,6.8521,6.8769,6.8521,6.8707,108173.6775
2008-06-13 14:20:00,11.11,11.12,11.09,11.12,311592.7125,6.8707,6.8769,6.8583,6.8769,311592.7125
2008-06-13 14:25:00,11.11,11.14,11.11,11.11,286241.085,6.8707,6.8892,6.8707,6.8707,286241.085
2008-06-13 14:30:00,11.11,11.13,11.11,11.12,92417.2875,6.8707,6.8831,6.8707,6.8769,92417.2875
2008-06-13 14:35:00,11.11,11.12,11.11,11.12,22220.55,6.8707,6.8769,6.8707,6.8769,22220.55
2008-06-13 14:40:00,11.11,11.14,11.11,11.13,119182.95,6.8707,6.8892,6.8707,6.8831,119182.95
2008-06-13 14:45:00,11.14,11.14,11.12,11.14,49491.225,6.8892,6.8892,6.8769,6.8892,49491.225
2008-06-13 14:50:00,11.13,11.13,11.11,11.12,58581.45,6.8831,6.8831,6.8707,6.8769,58581.45
2008-06-13 14:55:00,11.13,11.14,11.12,11.14,49087.215,6.8831,6.8892,6.8769,6.8892,49087.215
2008-06-13 15:00:00,11.13,11.14,11.13,11.13,42118.0425,6.8831,6.8892,6.8831,6.8831,42118.0425
2008-06-13 15:05:00,11.13,11.14,11.13,11.13,17877.4425,6.8831,6.8892,6.8831,6.8831,17877.4425
2008-06-13 15:10:00,11.13,11.14,11.13,11.14,44946.1125,6.8831,6.8892,6.8831,6.8892,44946.1125
2008-06-13 15:15:00,11.14,11.14,11.1,11.12,131505.255,6.8892,6.8892,6.8645,6.8769,131505.255
2008-06-13 15:20:00,11.13,11.13,11.11,11.13,84842.1,6.8831,6.8831,6.8707,6.8831,84842.1
2008-06-13 15:25:00,11.13,11.13,11.1,11.1,97366.41,6.8831,6.8831,6.8645,6.8645,97366.41
2008-06-13 15:30:00,11.11,11.11,11.09,11.09,125647.11,6.8707,6.8707,6.8583,6.8583,125647.11
2008-06-13 15:35:00,11.09,11.12,11.08,11.12,240890.9625,6.8583,6.8769,6.8521,6.8769,240890.9625
2008-06-13 15:40:00,11.12,11.13,11.09,11.09,333106.245,6.8769,6.8831,6.8583,6.8583,333106.245
2008-06-13 15:45:00,11.09,11.14,11.09,11.13,200388.96,6.8583,6.8892,6.8583,6.8831,200388.96
2008-06-13 15:50:00,11.14,11.14,11.11,11.12,286039.08,6.8892,6.8892,6.8707,6.8769,286039.08
2008-06-13 15:55:00,11.13,11.14,11.11,11.14,500669.3925,6.8831,6.8892,6.8707,6.8892,500669.3925
2008-06-16 09:30:00,11.0,11.07,10.99,11.06,142009.515,6.8027,6.8459,6.7965,6.8398,142009.515
2008-06-16 09:35:00,11.06,11.11,11.04,11.08,228366.6525,6.8398,6.8707,6.8274,6.8521,228366.6525
2008-06-16 09:40:00,11.09,11.11,11.06,11.06,144332.5725,6.8583,6.8707,6.8398,6.8398,144332.5725
2008-06-16 09:45:00,11.07,11.08,11.02,11.05,204732.0675,6.8459,6.8521,6.815,6.8336,204732.0675
2008-06-16 09:50:00,11.05,11.1,11.05,11.1,45552.1275,6.8336,6.8645,6.8336,6.8645,45552.1275
2008-06-16 09:55:00,11.1,11.11,11.08,11.08,49592.2275,6.8645,6.8707,6.8521,6.8521,49592.2275
2008-06-16 10:00:00,11.09,11.09,11.06,11.09,80195.985,6.8583,6.8583,6.8398,6.8583,80195.985
2008-06-16 10:05:00,11.09,11.12,11.08,11.11,104133.5775,6.8583,6.8769,6.8521,6.8707,104133.5775
2008-06-16 10:10:00,11.11,11.11,11.09,11.1,118071.9225,6.8707,6.8707,6.8583,6.8645,118071.9225
2008-06-16 10:15:00,11.1,11.12,11.09,11.12,53329.32,6.8645,6.8769,6.8583,6.8769,53329.32
2008-06-16 10:20:00,11.11,11.15,11.11,11.12,212711.265,6.8707,6.8954,6.8707,6.8769,212711.265
2008-06-16 10:25:00,11.12,11.12,11.11,11.12,86660.145,6.8769,6.8769,6.8707,6.8769,86660.145
2008-06-16 10:30:00,11.13,11.13,11.1,11.1,58379.445,6.8831,6.8831,6.8645,6.8645,58379.445
2008-06-16 10:35:00,11.1,11.11,11.09,11.1,81004.005,6.8645,6.8707,6.8583,6.8645,81004.005
2008-06-16 10:40:00,11.1,11.12,11.09,11.12,88781.1975,6.8645,6.8769,6.8583,6.8769,88781.1975
2008-06-16 10:45:00,11.12,11.13,11.1,11.12,142817.535,6.8769,6.8831,6.8645,6.8769,142817.535
2008-06-16 10:50:00,11.13,11.15,11.12,11.12,208469.16,6.8831,6.8954,6.8769,6.8769,208469.16
2008-06-16 10:55:00,11.13,11.15,11.12,11.12,234325.8,6.8831,6.8954,6.8769,6.8769,234325.8
2008-06-16 11:00:00,11.13,11.13,11.1,11.11,202207.005,6.8831,6.8831,6.8645,6.8707,202207.005
2008-06-16 11:05:00,11.11,11.12,11.11,11.12,46360.1475,6.8707,6.8769,6.8707,6.8769,46360.1475
2008-06-16 11:10:00,11.12,11.12,11.1,11.11,31209.7725,6.8769,6.8769,6.8645,6.8707,31209.7725
2008-06-16 11:15:00,11.1,11.12,11.08,11.08,104537.5875,6.8645,6.8769,6.8521,6.8521,104537.5875
2008-06-16 11:20:00,11.09,11.09,11.07,11.08,67671.675,6.8583,6.8583,6.8459,6.8521,67671.675
2008-06-16 11:25:00,11.08,11.09,11.07,11.08,35047.8675,6.8521,6.8583,6.8459,6.8521,35047.8675
2008-06-16 11:30:00,11.08,11.1,11.08,11.09,72014.7825,6.8521,6.8645,6.8521,6.8583,72014.7825
2008-06-16 11:35:00,11.09,11.11,11.09,11.11,71711.775,6.8583,6.8707,6.8583,6.8707,71711.775
2008-06-16 11:40:00,11.1,11.11,11.09,11.1,31007.7675,6.8645,6.8707,6.8583,6.8645,31007.7675
2008-06-16 11:45:00,11.1,11.12,11.09,11.11,218165.4,6.8645,6.8769,6.8583,6.8707,218165.4
2008-06-16 11:50:00,11.12,11.12,11.1,11.1,108274.68,6.8769,6.8769,6.8645,6.8645,108274.68
2008-06-16 11:55:00,11.1,11.11,11.1,11.11,19897.4925,6.8645,6.8707,6.8645,6.8707,19897.4925
2008-06-16 12:00:00,11.11,11.11,11.08,11.08,53228.3175,6.8707,6.8707,6.8521,6.8521,53228.3175
2008-06-16 12:05:00,11.08,11.09,11.08,11.09,81509.0175,6.8521,6.8583,6.8521,6.8583,81509.0175
2008-06-16 12:10:00,11.09,11.09,11.08,11.08,55450.3725,6.8583,6.8583,6.8521,6.8521,55450.3725
2008-06-16 12:15:00,11.09,11.1,11.08,11.1,34643.8575,6.8583,6.8645,6.8521,6.8645,34643.8575
2008-06-16 12:20:00,11.09,11.1,11.09,11.1,48279.195,6.8583,6.8645,6.8583,6.8645,48279.195
2008-06-16 12:25:00,11.09,11.13,11.09,11.12,96457.3875,6.8583,6.8831,6.8583,6.8769,96457.3875
2008-06-16 12:30:00,11.13,11.15,11.12,11.14,201802.995,6.8831,6.8954,6.8769,6.8892,201802.995
2008-06-16 12:35:00,11.13,11.15,11.12,11.13,101709.5175,6.8831,6.8954,6.8769,6.8831,101709.5175
2008-06-16 12:40:00,11.13,11.13,11.12,11.12,22422.555,6.8831,6.8831,6.8769,6.8769,22422.555
2008-06-16 12:45:00,11.11,11.13,11.11,11.12,69994.7325,6.8707,6.8831,6.8707,6.8769,69994.7325
2008-06-16 12:50:00,11.13,11.14,11.12,11.14,58783.455,6.8831,6.8892,6.8769,6.8892,58783.455
2008-06-16 12:55:00,11.14,11.14,11.12,11.12,57773.43,6.8892,6.8892,6.8769,6.8769,57773.43
2008-06-16 13:00:00,11.13,11.14,11.13,11.13,59187.465,6.8831,6.8892,6.8831,6.8831,59187.465
2008-06-16 13:05:00,11.13,11.13,11.1,11.1,80296.9875,6.8831,6.8831,6.8645,6.8645,80296.9875
2008-06-16 13:10:00,11.11,11.12,11.09,11.1,130394.2275,6.8707,6.8769,6.8583,6.8645,130394.2275
2008-06-16 13:15:00,11.11,11.13,11.11,11.13,69388.7175,6.8707,6.8831,6.8707,6.8831,69388.7175
2008-06-16 13:20:00,11.13,11.13,11.11,11.12,29391.7275,6.8831,6.8831,6.8707,6.8769,29391.7275
2008-06-16 13:25:00,11.12,11.14,11.11,11.14,79690.9725,6.8769,6.8892,6.8707,6.8892,79690.9725
2008-06-16 13:30:00,11.14,11.17,11.13,11.16,196550.865,6.8892,6.9078,6.8831,6.9016,196550.865
2008-06-16 13:35:00,11.16,11.17,11.15,11.16,60399.495,6.9016,6.9078,6.8954,6.9016,60399.495
2008-06-16 13:40:00,11.16,11.21,11.16,11.2,243315.0225,6.9016,6.9325,6.9016,6.9263,243315.0225
2008-06-16 13:45:00,11.19,11.21,11.18,11.21,105547.6125,6.9202,6.9325,6.914,6.9325,105547.6125
2008-06-16 13:50:00,11.21,11.21,11.19,11.2,65045.61,6.9325,6.9325,6.9202,6.9263,65045.61
2008-06-16 13:55:00,11.19,11.2,11.19,11.2,36562.905,6.9202,6.9263,6.9202,6.9263,36562.905
2008-06-16 14:00:00,11.19,11.21,11.19,11.2,45047.115,6.9202,6.9325,6.9202,6.9263,45047.115
2008-06-16 14:05:00,11.2,11.22,11.18,11.18,241597.98,6.9263,6.9387,6.914,6.914,241597.98
2008-06-16 14:10:00,11.18,11.19,11.17,11.18,104739.5925,6.914,6.9202,6.9078,6.914,104739.5925
2008-06-16 14:15:00,11.18,11.2,11.17,11.19,64136.5875,6.914,6.9263,6.9078,6.9202,64136.5875
2008-06-16 14:20:00,11.18,11.2,11.18,11.2,28078.695,6.914,6.9263,6.914,6.9263,28078.695
2008-06-16 14:25:00,11.2,11.2,11.17,11.19,80498.9925,6.9263,6.9263,6.9078,6.9202,80498.9925
2008-06-16 14:30:00,11.19,11.19,11.18,11.19,59288.4675,6.9202,6.9202,6.914,6.9202,59288.4675
2008-06-16 14:35:00,11.18,11.19,11.18,11.19,21008.52,6.914,6.9202,6.914,6.9202,21008.52
2008-06-16 14:40:00,11.19,11.19,11.18,11.19,90397.2375,6.9202,6.9202,6.914,6.9202,90397.2375
2008-06-16 14:45:00,11.19,11.19,11.18,11.19,20402.505,6.9202,6.9202,6.914,6.9202,20402.505
2008-06-16 14:50:00,11.19,11.19,11.18,11.19,28987.7175,6.9202,6.9202,6.914,6.9202,28987.7175
2008-06-16 14:55:00,11.19,11.2,11.18,11.2,48784.2075,6.9202,6.9263,6.914,6.9263,48784.2075
2008-06-16 15:00:00,11.2,11.2,11.18,11.19,72620.7975,6.9263,6.9263,6.914,6.9202,72620.7975
2008-06-16 15:05:00,11.19,11.19,11.17,11.19,73428.8175,6.9202,6.9202,6.9078,6.9202,73428.8175
2008-06-16 15:10:00,11.19,11.19,11.18,11.19,53531.325,6.9202,6.9202,6.914,6.9202,53531.325
2008-06-16 15:15:00,11.18,11.19,11.17,11.18,179885.4525,6.914,6.9202,6.9078,6.914,179885.4525
2008-06-16 15:20:00,11.17,11.18,11.17,11.18,34845.8625,6.9078,6.914,6.9078,6.914,34845.8625
2008-06-16 15:25:00,11.17,11.18,11.17,11.18,43633.08,6.9078,6.914,6.9078,6.914,43633.08
2008-06-16 15:30:00,11.17,11.19,11.15,11.15,362295.9675,6.9078,6.9202,6.8954,6.8954,362295.9675
2008-06-16 15:35:00,11.16,11.16,11.13,11.13,105648.615,6.9016,6.9016,6.8831,6.8831,105648.615
2008-06-16 15:40:00,11.14,11.17,11.13,11.17,254324.295,6.8892,6.9078,6.8831,6.9078,254324.295
2008-06-16 15:45:00,11.17,11.17,11.15,11.16,119182.95,6.9078,6.9078,6.8954,6.9016,119182.95
2008-06-16 15:50:00,11.16,11.16,11.15,11.16,308966.6475,6.9016,6.9016,6.8954,6.9016,308966.6475
2008-06-16 15:55:00,11.16,11.19,11.16,11.18,564199.965,6.9016,6.9202,6.9016,6.914,564199.965
2008-06-17 09:30:00,11.15,11.22,11.14,11.2,161502.9975,6.8954,6.9387,6.8892,6.9263,161502.9975
2008-06-17 09:35:00,11.2,11.21,11.17,11.17,159886.9575,6.9263,6.9325,6.9078,6.9078,159886.9575
2008-06-17 09:40:00,11.17,11.19,11.14,11.16,233113.77,6.9078,6.9202,6.8892,6.9016,233113.77
2008-06-17 09:45:00,11.15,11.17,11.14,11.15,199277.9325,6.8954,6.9078,6.8892,6.8954,199277.9325
2008-06-17 09:50:00,11.16,11.16,11.14,11.14,115344.855,6.9016,6.9016,6.8892,6.8892,115344.855
2008-06-17 09:55:00,11.15,11.18,11.12,11.17,253617.2775,6.8954,6.914,6.8769,6.9078,253617.2775
2008-06-17 10:00:00,11.17,11.18,11.17,11.18,38582.955,6.9078,6.914,6.9078,6.914,38582.955
2008-06-17 10:05:00,11.18,11.18,11.13,11.13,433603.7325,6.914,6.914,6.8831,6.8831,433603.7325
2008-06-17 10:10:00,11.13,11.16,11.11,11.15,208873.17,6.8831,6.9016,6.8707,6.8954,208873.17
2008-06-17 10:15:00,11.14,11.15,11.14,11.15,33633.8325,6.8892,6.8954,6.8892,6.8954,33633.8325
2008-06-17 10:20:00,11.15,11.15,11.11,11.12,129081.195,6.8954,6.8954,6.8707,6.8769,129081.195
2008-06-17 10:25:00,11.11,11.12,11.1,11.11,166048.11,6.8707,6.8769,6.8645,6.8707,166048.11
2008-06-17 10:30:00,11.11,11.15,11.08,11.14,241900.9875,6.8707,6.8954,6.8521,6.8892,241900.9875
2008-06-17 10:35:00,11.14,11.15,11.13,11.13,141504.5025,6.8892,6.8954,6.8831,6.8831,141504.5025
2008-06-17 10:40:00,11.14,11.14,11.1,11.13,93427.3125,6.8892,6.8892,6.8645,6.8831,93427.3125
2008-06-17 10:45:00,11.13,11.14,11.12,11.13,138070.4175,6.8831,6.8892,6.8769,6.8831,138070.4175
2008-06-17 10:50:00,11.13,11.14,11.12,11.14,68580.6975,6.8831,6.8892,6.8769,6.8892,68580.6975
2008-06-17 10:55:00,11.13,11.16,11.13,11.15,116354.88,6.8831,6.9016,6.8831,6.8954,116354.88
2008-06-17 11:00:00,11.16,11.16,11.14,11.16,78377.94,6.9016,6.9016,6.8892,6.9016,78377.94
2008-06-17 11:05:00,11.16,11.17,11.15,11.16,32926.815,6.9016,6.9078,6.8954,6.9016,32926.815
2008-06-17 11:10:00,11.17,11.18,11.16,11.17,163826.055,6.9078,6.914,6.9016,6.9078,163826.055
2008-06-17 11:15:00,11.17,11.18,11.15,11.17,219882.4425,6.9078,6.914,6.8954,6.9078,219882.4425
2008-06-17 11:20:00,11.16,11.18,11.16,11.18,184430.565,6.9016,6.914,6.9016,6.914,184430.565
2008-06-17 11:25:00,11.18,11.19,11.15,11.16,325935.0675,6.914,6.9202,6.8954,6.9016,325935.0675
2008-06-17 11:30:00,11.16,11.17,11.14,11.15,246345.0975,6.9016,6.9078,6.8892,6.8954,246345.0975
2008-06-17 11:35:00,11.14,11.16,11.13,11.16,236244.8475,6.8892,6.9016,6.8831,6.9016,236244.8475
2008-06-17 11:40:00,11.16,11.17,11.14,11.15,175138.335,6.9016,6.9078,6.8892,6.8954,175138.335
2008-06-17 11:45:00,11.14,11.15,11.12,11.15,231901.74,6.8892,6.8954,6.8769,6.8954,231901.74
2008-06-17 11:50:00,11.15,11.16,11.14,11.16,30906.765,6.8954,6.9016,6.8892,6.9016,30906.765
2008-06-17 11:55:00,11.16,11.16,11.15,11.16,30502.755,6.9016,6.9016,6.8954,6.9016,30502.755
2008-06-17 12:00:00,11.15,11.16,11.15,11.15,34542.855,6.8954,6.9016,6.8954,6.8954,34542.855
2008-06-17 12:05:00,11.16,11.16,11.15,11.15,27371.6775,6.9016,6.9016,6.8954,6.8954,27371.6775
2008-06-17 12:10:00,11.15,11.17,11.15,11.17,127566.1575,6.8954,6.9078,6.8954,6.9078,127566.1575
2008-06-17 12:15:00,11.18,11.19,11.17,11.17,102416.535,6.914,6.9202,6.9078,6.9078,102416.535
2008-06-17 12:20:00,11.18,11.19,11.17,11.19,44542.1025,6.914,6.9202,6.9078,6.9202,44542.1025
2008-06-17 12:25:00,11.19,11.19,11.18,11.19,215337.33,6.9202,6.9202,6.914,6.9202,215337.33
2008-06-17 12:30:00,11.18,11.2,11.17,11.17,276140.835,6.914,6.9263,6.9078,6.9078,276140.835
2008-06-17 12:35:00,11.17,11.17,11.16,11.16,94134.33,6.9078,6.9078,6.9016,6.9016,94134.33
2008-06-17 12:40:00,11.16,11.18,11.16,11.17,102416.535,6.9016,6.914,6.9016,6.9078,102416.535
2008-06-17 12:45:00,11.17,11.18,11.17,11.17,15150.375,6.9078,6.914,6.9078,6.9078,15150.375
2008-06-17 12:50:00,11.18,11.18,11.17,11.18,132919.29,6.914,6.914,6.9078,6.914,132919.29
2008-06-17 12:55:00,11.17,11.2,11.17,11.2,100497.4875,6.9078,6.9263,6.9078,6.9263,100497.4875
2008-06-17 13:00:00,11.19,11.2,11.19,11.19,23937.5925,6.9202,6.9263,6.9202,6.9202,23937.5925
2008-06-17 13:05:00,11.19,11.21,11.18,11.21,308360.6325,6.9202,6.9325,6.914,6.9325,308360.6325
2008-06-17 13:10:00,11.21,11.21,11.2,11.2,13736.34,6.9325,6.9325,6.9263,6.9263,13736.34
2008-06-17 13:15:00,11.21,11.21,11.2,11.2,28987.7175,6.9325,6.9325,6.9263,6.9263,28987.7175
2008-06-17 13:20:00,11.2,11.21,11.2,11.21,60197.49,6.9263,6.9325,6.9263,6.9325,60197.49
2008-06-17 13:25:00,11.2,11.23,11.2,11.21,171603.2475,6.9263,6.9449,6.9263,6.9325,171603.2475
2008-06-17 13:30:00,11.21,11.22,11.21,11.21,12625.3125,6.9325,6.9387,6.9325,6.9325,12625.3125
2008-06-17 13:35:00,11.22,11.23,11.21,11.22,44845.11,6.9387,6.9449,6.9325,6.9387,44845.11
2008-06-17 13:40:00,11.22,11.23,11.2,11.2,106557.6375,6.9387,6.9449,6.9263,6.9263,106557.6375
2008-06-17 13:45:00,11.2,11.23,11.2,11.22,121809.015,6.9263,6.9449,6.9263,6.9387,121809.015
2008-06-17 13:50:00,11.22,11.23,11.2,11.22,149483.7,6.9387,6.9449,6.9263,6.9387,149483.7
2008-06-17 13:55:00,11.22,11.22,11.21,11.22,8787.2175,6.9387,6.9387,6.9325,6.9387,8787.2175
2008-06-17 14:00:00,11.22,11.22,11.21,11.21,58177.44,6.9387,6.9387,6.9325,6.9325,58177.44
2008-06-17 14:05:00,11.21,11.22,11.19,11.19,221902.4925,6.9325,6.9387,6.9202,6.9202,221902.4925
2008-06-17 14:10:00,11.2,11.21,11.19,11.2,117061.8975,6.9263,6.9325,6.9202,6.9263,117061.8975
2008-06-17 14:15:00,11.2,11.21,11.2,11.21,34946.865,6.9263,6.9325,6.9263,6.9325,34946.865
2008-06-17 14:20:00,11.21,11.21,11.2,11.2,37572.93,6.9325,6.9325,6.9263,6.9263,37572.93
2008-06-17 14:25:00,11.21,11.21,11.19,11.2,174936.33,6.9325,6.9325,6.9202,6.9263,174936.33
2008-06-17 14:30:00,11.19,11.2,11.16,11.17,230487.705,6.9202,6.9263,6.9016,6.9078,230487.705
2008-06-17 14:35:00,11.17,11.18,11.14,11.15,211903.245,6.9078,6.914,6.8892,6.8954,211903.245
2008-06-17 14:40:00,11.15,11.16,11.13,11.15,144130.5675,6.8954,6.9016,6.8831,6.8954,144130.5675
2008-06-17 14:45:00,11.15,11.15,11.12,11.13,97568.415,6.8954,6.8954,6.8769,6.8831,97568.415
2008-06-17 14:50:00,11.13,11.14,11.12,11.14,49996.2375,6.8831,6.8892,6.8769,6.8892,49996.2375
2008-06-17 14:55:00,11.14,11.16,11.13,11.13,243517.0275,6.8892,6.9016,6.8831,6.8831,243517.0275
2008-06-17 15:00:00,11.13,11.14,11.11,11.12,146150.6175,6.8831,6.8892,6.8707,6.8769,146150.6175
2008-06-17 15:05:00,11.12,11.14,11.12,11.14,244628.055,6.8769,6.8892,6.8769,6.8892,244628.055
2008-06-17 15:10:00,11.14,11.16,11.14,11.15,55248.3675,6.8892,6.9016,6.8892,6.8954,55248.3675
2008-06-17 15:15:00,11.15,11.15,11.12,11.13,163523.0475,6.8954,6.8954,6.8769,6.8831,163523.0475
2008-06-17 15:20:00,11.13,11.13,11.1,11.1,129384.2025,6.8831,6.8831,6.8645,6.8645,129384.2025
2008-06-17 15:25:00,11.1,11.11,11.05,11.06,318965.895,6.8645,6.8707,6.8336,6.8398,318965.895
2008-06-17 15:30:00,11.06,11.08,11.05,11.06,151301.745,6.8398,6.8521,6.8336,6.8398,151301.745
2008-06-17 15:35:00,11.06,11.07,11.03,11.04,259677.4275,6.8398,6.8459,6.8212,6.8274,259677.4275
2008-06-17 15:40:00,11.04,11.08,11.04,11.08,356942.835,6.8274,6.8521,6.8274,6.8521,356942.835
2008-06-17 15:45:00,11.08,11.11,11.07,11.11,411686.19,6.8521,6.8707,6.8459,6.8707,411686.19
2008-06-17 15:50:00,11.1,11.11,11.09,11.11,271090.71,6.8645,6.8707,6.8583,6.8707,271090.71
2008-06-17 15:55:00,11.11,11.11,11.05,11.06,317551.86,6.8707,6.8707,6.8336,6.8398,317551.86
2008-06-18 09:30:00,10.94,11.08,10.94,11.03,226851.615,6.7656,6.8521,6.7656,6.8212,226851.615
2008-06-18 09:35:00,11.03,11.03,10.99,11.03,281796.975,6.8212,6.8212,6.7965,6.8212,281796.975
2008-06-18 09:40:00,11.02,11.06,11.0,11.05,331389.2025,6.815,6.8398,6.8027,6.8336,331389.2025
2008-06-18 09:45:00,11.05,11.07,11.03,11.03,290281.185,6.8336,6.8459,6.8212,6.8212,290281.185
2008-06-18 09:50:00,11.03,11.06,11.02,11.03,423200.475,6.8212,6.8398,6.815,6.8212,423200.475
2008-06-18 09:55:00,11.02,11.02,10.99,10.99,286645.095,6.815,6.815,6.7965,6.7965,286645.095
2008-06-18 10:00:00,10.99,11.01,10.98,11.01,304522.5375,6.7965,6.8088,6.7903,6.8088,304522.5375
2008-06-18 10:05:00,11.01,11.02,10.99,10.99,161806.005,6.8088,6.815,6.7965,6.7965,161806.005
2008-06-18 10:10:00,11.0,11.0,10.96,10.97,425018.52,6.8027,6.8027,6.7779,6.7841,425018.52
2008-06-18 10:15:00,10.98,10.99,10.97,10.99,177966.405,6.7903,6.7965,6.7841,6.7965,177966.405
2008-06-18 10:20:00,10.99,11.0,10.96,10.98,254627.3025,6.7965,6.8027,6.7779,6.7903,254627.3025
2008-06-18 10:25:00,10.98,10.98,10.95,10.95,203116.0275,6.7903,6.7903,6.7717,6.7717,203116.0275
2008-06-18 10:30:00,10.95,10.97,10.94,10.95,201398.985,6.7717,6.7841,6.7656,6.7717,201398.985
2008-06-18 10:35:00,10.95,10.97,10.95,10.95,251496.225,6.7717,6.7841,6.7717,6.7717,251496.225
2008-06-18 10:40:00,10.95,10.96,10.94,10.94,286140.0825,6.7717,6.7779,6.7656,6.7656,286140.0825
2008-06-18 10:45:00,10.94,10.95,10.92,10.92,275938.83,6.7656,6.7717,6.7532,6.7532,275938.83
2008-06-18 10:50:00,10.92,10.93,10.9,10.9,261697.4775,6.7532,6.7594,6.7408,6.7408,261697.4775
2008-06-18 10:55:00,10.91,10.93,10.91,10.93,110698.74,6.747,6.7594,6.747,6.7594,110698.74
2008-06-18 11:00:00,10.92,10.94,10.91,10.93,363406.995,6.7532,6.7656,6.747,6.7594,363406.995
2008-06-18 11:05:00,10.94,10.96,10.92,10.95,265939.5825,6.7656,6.7779,6.7532,6.7717,265939.5825
2008-06-18 11:10:00,10.96,10.96,10.93,10.94,418049.3475,6.7779,6.7779,6.7594,6.7656,418049.3475
2008-06-18 11:15:00,10.94,10.95,10.93,10.93,136555.38,6.7656,6.7717,6.7594,6.7594,136555.38
2008-06-18 11:20:00,10.93,10.94,10.93,10.94,61712.5275,6.7594,6.7656,6.7594,6.7656,61712.5275
2008-06-18 11:25:00,10.93,10.95,10.93,10.95,122617.035,6.7594,6.7717,6.7594,6.7717,122617.035
2008-06-18 11:30:00,10.95,10.97,10.94,10.97,118778.94,6.7717,6.7841,6.7656,6.7841,118778.94
2008-06-18 11:35:00,10.97,10.98,10.96,10.97,319268.9025,6.7841,6.7903,6.7779,6.7841,319268.9025
2008-06-18 11:40:00,10.97,11.01,10.97,10.99,333005.2425,6.7841,6.8088,6.7841,6.7965,333005.2425
2008-06-18 11:45:00,10.98,11.0,10.98,11.0,103022.55,6.7903,6.8027,6.7903,6.8027,103022.55
2008-06-18 11:50:00,11.0,11.02,10.99,11.0,234830.8125,6.8027,6.815,6.7965,6.8027,234830.8125
2008-06-18 11:55:00,11.0,11.03,11.0,11.0,366841.08,6.8027,6.8212,6.8027,6.8027,366841.08
2008-06-18 12:00:00,11.0,11.01,10.99,11.0,13130.325,6.8027,6.8088,6.7965,6.8027,13130.325
2008-06-18 12:05:00,10.99,10.99,10.97,10.98,74438.8425,6.7965,6.7965,6.7841,6.7903,74438.8425
2008-06-18 12:10:00,10.98,10.99,10.97,10.98,46865.16,6.7903,6.7965,6.7841,6.7903,46865.16
2008-06-18 12:15:00,10.99,10.99,10.97,10.97,92316.285,6.7965,6.7965,6.7841,6.7841,92316.285
2008-06-18 12:20:00,10.97,10.98,10.96,10.97,57672.4275,6.7841,6.7903,6.7779,6.7841,57672.4275
2008-06-18 12:25:00,10.98,10.98,10.97,10.98,30401.7525,6.7903,6.7903,6.7841,6.7903,30401.7525
2008-06-18 12:30:00,10.97,11.0,10.97,10.99,101911.5225,6.7841,6.8027,6.7841,6.7965,101911.5225
2008-06-18 12:35:00,10.99,10.99,10.98,10.99,53430.3225,6.7965,6.7965,6.7903,6.7965,53430.3225
2008-06-18 12:40:00,10.98,10.98,10.95,10.95,127364.1525,6.7903,6.7903,6.7717,6.7717,127364.1525
2008-06-18 12:45:00,10.95,10.96,10.93,10.94,196550.865,6.7717,6.7779,6.7594,6.7656,196550.865
2008-06-18 12:50:00,10.94,10.95,10.94,10.94,31310.775,6.7656,6.7717,6.7656,6.7656,31310.775
2008-06-18 12:55:00,10.94,10.96,10.94,10.96,46764.1575,6.7656,6.7779,6.7656,6.7779,46764.1575
2008-06-18 13:00:00,10.96,10.96,10.9,10.92,280382.94,6.7779,6.7779,6.7408,6.7532,280382.94
2008-06-18 13:05:00,10.92,10.94,10.91,10.92,232810.7625,6.7532,6.7656,6.747,6.7532,232810.7625
2008-06-18 13:10:00,10.92,10.94,10.91,10.92,227760.6375,6.7532,6.7656,6.747,6.7532,227760.6375
2008-06-18 13:15:00,10.91,10.92,10.89,10.92,91609.2675,6.747,6.7532,6.7346,6.7532,91609.2675
2008-06-18 13:20:00,10.91,10.93,10.91,10.93,132313.275,6.747,6.7594,6.747,6.7594,132313.275
2008-06-18 13:25:00,10.92,10.93,10.91,10.92,63429.57,6.7532,6.7594,6.747,6.7532,63429.57
2008-06-18 13:30:00,10.91,10.93,10.91,10.93,58480.4475,6.747,6.7594,6.747,6.7594,58480.4475
2008-06-18 13:35:00,10.93,10.93,10.9,10.91,180087.4575,6.7594,6.7594,6.7408,6.747,180087.4575
2008-06-18 13:40:00,10.91,10.93,10.9,10.91,373406.2425,6.747,6.7594,6.7408,6.747,373406.2425
2008-06-18 13:45:00,10.92,10.92,10.9,10.92,167159.1375,6.7532,6.7532,6.7408,6.7532,167159.1375
2008-06-18 13:50:00,10.92,10.94,10.91,10.93,172714.275,6.7532,6.7656,6.747,6.7594,172714.275
2008-06-18 13:55:00,10.92,10.94,10.92,10.93,202510.0125,6.7532,6.7656,6.7532,6.7594,202510.0125
2008-06-18 14:00:00,10.93,10.96,10.93,10.94,148271.67,6.7594,6.7779,6.7594,6.7656,148271.67
2008-06-18 14:05:00,10.95,10.96,10.94,10.95,110193.7275,6.7717,6.7779,6.7656,6.7717,110193.7275
2008-06-18 14:10:00,10.94,10.95,10.92,10.92,111607.7625,6.7656,6.7717,6.7532,6.7532,111607.7625
2008-06-18 14:15:00,10.93,10.95,10.92,10.93,112415.7825,6.7594,6.7717,6.7532,6.7594,112415.7825
2008-06-18 14:20:00,10.93,10.94,10.9,10.9,183218.535,6.7594,6.7656,6.7408,6.7408,183218.535
2008-06-18 14:25:00,10.91,10.91,10.9,10.91,36057.8925,6.747,6.747,6.7408,6.747,36057.8925
2008-06-18 14:30:00,10.91,10.92,10.9,10.91,134737.335,6.747,6.7532,6.7408,6.747,134737.335
2008-06-18 14:35:00,10.92,10.93,10.9,10.91,216246.3525,6.7532,6.7594,6.7408,6.747,216246.3525
2008-06-18 14:40:00,10.9,10.92,10.9,10.9,114233.8275,6.7408,6.7532,6.7408,6.7408,114233.8275
2008-06-18 14:45:00,10.9,10.91,10.89,10.9,166351.1175,6.7408,6.747,6.7346,6.7408,166351.1175
2008-06-18 14:50:00,10.9,10.92,10.89,10.92,250082.19,6.7408,6.7532,6.7346,6.7532,250082.19
2008-06-18 14:55:00,10.92,10.92,10.9,10.91,113526.81,6.7532,6.7532,6.7408,6.747,113526.81
2008-06-18 15:00:00,10.91,10.91,10.9,10.9,89791.2225,6.747,6.747,6.7408,6.7408,89791.2225
2008-06-18 15:05:00,10.9,10.93,10.9,10.92,139282.4475,6.7408,6.7594,6.7408,6.7532,139282.4475
2008-06-18 15:10:00,10.93,10.94,10.9,10.9,160694.9775,6.7594,6.7656,6.7408,6.7408,160694.9775
2008-06-18 15:15:00,10.91,10.95,10.9,10.94,202611.015,6.747,6.7717,6.7408,6.7656,202611.015
2008-06-18 15:20:00,10.95,10.99,10.95,10.99,283615.02,6.7717,6.7965,6.7717,6.7965,283615.02
2008-06-18 15:25:00,10.98,10.99,10.97,10.98,184026.555,6.7903,6.7965,6.7841,6.7903,184026.555
2008-06-18 15:30:00,10.98,10.98,10.95,10.96,138373.425,6.7903,6.7903,6.7717,6.7779,138373.425
2008-06-18 15:35:00,10.95,10.97,10.94,10.94,147968.6625,6.7717,6.7841,6.7656,6.7656,147968.6625
2008-06-18 15:40:00,10.94,10.96,10.92,10.94,287857.125,6.7656,6.7779,6.7532,6.7656,287857.125
2008-06-18 15:45:00,10.94,10.96,10.92,10.93,247557.1275,6.7656,6.7779,6.7532,6.7594,247557.1275
2008-06-18 15:50:00,10.93,10.94,10.92,10.94,235638.8325,6.7594,6.7656,6.7532,6.7656,235638.8325
2008-06-18 15:55:00,10.93,10.94,10.92,10.93,207257.13,6.7594,6.7656,6.7532,6.7594,207257.13
2008-06-19 09:30:00,10.96,10.96,10.89,10.92,168270.165,6.7779,6.7779,6.7346,6.7532,168270.165
2008-06-19 09:35:00,10.92,10.92,10.89,10.92,93124.305,6.7532,6.7532,6.7346,6.7532,93124.305
2008-06-19 09:40:00,10.92,10.96,10.9,10.9,329268.15,6.7532,6.7779,6.7408,6.7408,329268.15
2008-06-19 09:45:00,10.91,10.91,10.86,10.87,211196.2275,6.747,6.747,6.7161,6.7223,211196.2275
2008-06-19 09:50:00,10.87,10.89,10.85,10.89,152816.7825,6.7223,6.7346,6.7099,6.7346,152816.7825
2008-06-19 09:55:00,10.89,10.9,10.87,10.89,129182.1975,6.7346,6.7408,6.7223,6.7346,129182.1975
2008-06-19 10:00:00,10.89,10.89,10.83,10.85,314723.79,6.7346,6.7346,6.6975,6.7099,314723.79
2008-06-19 10:05:00,10.85,10.85,10.83,10.84,181703.4975,6.7099,6.7099,6.6975,6.7037,181703.4975
2008-06-19 10:10:00,10.85,10.86,10.84,10.85,207358.1325,6.7099,6.7161,6.7037,6.7099,207358.1325
2008-06-19 10:15:00,10.85,10.85,10.84,10.84,139484.4525,6.7099,6.7099,6.7037,6.7037,139484.4525
2008-06-19 10:20:00,10.84,10.89,10.84,10.88,120192.975,6.7037,6.7346,6.7037,6.7284,120192.975
2008-06-19 10:25:00,10.88,10.89,10.87,10.89,116556.885,6.7284,6.7346,6.7223,6.7346,116556.885
2008-06-19 10:30:00,10.89,10.93,10.88,10.93,255233.3175,6.7346,6.7594,6.7284,6.7594,255233.3175
2008-06-19 10:35:00,10.94,10.98,10.92,10.95,273413.7675,6.7656,6.7903,6.7532,6.7717,273413.7675
2008-06-19 10:40:00,10.95,10.95,10.91,10.91,410474.16,6.7717,6.7717,6.747,6.747,410474.16
2008-06-19 10:45:00,10.92,10.93,10.91,10.93,214731.315,6.7532,6.7594,6.747,6.7594,214731.315
2008-06-19 10:50:00,10.93,10.94,10.92,10.93,251799.2325,6.7594,6.7656,6.7532,6.7594,251799.2325
2008-06-19 10:55:00,10.94,10.95,10.93,10.95,78680.9475,6.7656,6.7717,6.7594,6.7717,78680.9475
2008-06-19 11:00:00,10.96,10.98,10.95,10.95,184632.57,6.7779,6.7903,6.7717,6.7717,184632.57
2008-06-19 11:05:00,10.95,10.95,10.89,10.89,208469.16,6.7717,6.7717,6.7346,6.7346,208469.16
2008-06-19 11:10:00,10.89,10.9,10.85,10.86,378153.36,6.7346,6.7408,6.7099,6.7161,378153.36
2008-06-19 11:15:00,10.87,10.87,10.86,10.87,192005.7525,6.7223,6.7223,6.7161,6.7223,192005.7525
2008-06-19 11:20:00,10.87,10.88,10.84,10.85,195843.8475,6.7223,6.7284,6.7037,6.7099,195843.8475
2008-06-19 11:25:00,10.85,10.86,10.82,10.84,297351.36,6.7099,6.7161,6.6913,6.7037,297351.36
2008-06-19 11:30:00,10.85,10.88,10.84,10.88,95750.37,6.7099,6.7284,6.7037,6.7284,95750.37
2008-06-19 11:35:00,10.88,10.9,10.86,10.88,169381.1925,6.7284,6.7408,6.7161,6.7284,169381.1925
2008-06-19 11:40:00,10.87,10.89,10.87,10.89,102416.535,6.7223,6.7346,6.7223,6.7346,102416.535
2008-06-19 11:45:00,10.89,10.89,10.86,10.87,116253.8775,6.7346,6.7346,6.7161,6.7223,116253.8775
2008-06-19 11:50:00,10.87,10.89,10.86,10.89,265636.575,6.7223,6.7346,6.7161,6.7346,265636.575
2008-06-19 11:55:00,10.88,10.89,10.87,10.89,275231.8125,6.7284,6.7346,6.7223,6.7346,275231.8125
2008-06-19 12:00:00,10.89,10.93,10.88,10.92,110395.7325,6.7346,6.7594,6.7284,6.7532,110395.7325
2008-06-19 12:05:00,10.93,10.95,10.91,10.94,168270.165,6.7594,6.7717,6.747,6.7656,168270.165
2008-06-19 12:10:00,10.94,10.96,10.94,10.96,134737.335,6.7656,6.7779,6.7656,6.7779,134737.335
2008-06-19 12:15:00,10.96,10.97,10.94,10.96,202611.015,6.7779,6.7841,6.7656,6.7779,202611.015
2008-06-19 12:20:00,10.96,11.0,10.95,10.99,216044.3475,6.7779,6.8027,6.7717,6.7965,216044.3475
2008-06-19 12:25:00,10.99,11.0,10.97,10.99,127061.145,6.7965,6.8027,6.7841,6.7965,127061.145
2008-06-19 12:30:00,10.99,11.02,10.98,11.02,67772.6775,6.7965,6.815,6.7903,6.815,67772.6775
2008-06-19 12:35:00,11.02,11.02,10.96,10.96,124435.08,6.815,6.815,6.7779,6.7779,124435.08
2008-06-19 12:40:00,10.96,10.97,10.94,10.95,47269.17,6.7779,6.7841,6.7656,6.7717,47269.17
2008-06-19 12:45:00,10.95,10.96,10.94,10.96,222811.515,6.7717,6.7779,6.7656,6.7779,222811.515
2008-06-19 12:50:00,10.96,10.99,10.94,10.95,227457.63,6.7779,6.7965,6.7656,6.7717,227457.63
2008-06-19 12:55:00,10.96,10.97,10.92,10.94,454410.2475,6.7779,6.7841,6.7532,6.7656,454410.2475
2008-06-19 13:00:00,10.94,10.99,10.93,10.96,712471.635,6.7656,6.7965,6.7594,6.7779,712471.635
2008-06-19 13:05:00,10.96,10.99,10.96,10.97,68681.7,6.7779,6.7965,6.7779,6.7841,68681.7
2008-06-19 13:10:00,10.97,10.99,10.96,10.98,55753.38,6.7841,6.7965,6.7779,6.7903,55753.38
2008-06-19 13:15:00,10.98,10.99,10.96,10.96,45148.1175,6.7903,6.7965,6.7779,6.7779,45148.1175
2008-06-19 13:20:00,10.96,10.97,10.95,10.96,48178.1925,6.7779,6.7841,6.7717,6.7779,48178.1925
2008-06-19 13:25:00,10.97,10.99,10.97,10.99,100194.48,6.7841,6.7965,6.7841,6.7965,100194.48
2008-06-19 13:30:00,10.99,11.0,10.99,11.0,91306.26,6.7965,6.8027,6.7965,6.8027,91306.26
2008-06-19 13:35:00,11.0,11.03,10.99,11.0,362800.98,6.8027,6.8212,6.7965,6.8027,362800.98
2008-06-19 13:40:00,11.0,11.01,10.98,10.99,224225.55,6.8027,6.8088,6.7903,6.7965,224225.55
2008-06-19 13:45:00,10.99,10.99,10.96,10.96,299775.42,6.7965,6.7965,6.7779,6.7779,299775.42
2008-06-19 13:50:00,10.97,10.98,10.95,10.98,79084.9575,6.7841,6.7903,6.7717,6.7903,79084.9575
2008-06-19 13:55:00,10.97,10.99,10.97,10.98,81610.02,6.7841,6.7965,6.7841,6.7903,81610.02
2008-06-19 14:00:00,10.98,10.98,10.96,10.98,116253.8775,6.7903,6.7903,6.7779,6.7903,116253.8775
2008-06-19 14:05:00,10.97,10.98,10.96,10.97,288766.1475,6.7841,6.7903,6.7779,6.7841,288766.1475
2008-06-19 14:10:00,10.97,11.0,10.97,11.0,225740.5875,6.7841,6.8027,6.7841,6.8027,225740.5875
2008-06-19 14:15:00,11.01,11.01,10.99,11.0,89185.2075,6.8088,6.8088,6.7965,6.8027,89185.2075
2008-06-19 14:20:00,11.0,11.02,11.0,11.01,150392.7225,6.8027,6.815,6.8027,6.8088,150392.7225
2008-06-19 14:25:00,11.02,11.05,11.01,11.02,136858.3875,6.815,6.8336,6.8088,6.815,136858.3875
2008-06-19 14:30:00,11.03,11.09,11.03,11.08,219175.425,6.8212,6.8583,6.8212,6.8521,219175.425
2008-06-19 14:35:00,11.09,11.09,11.06,11.06,218872.4175,6.8583,6.8583,6.8398,6.8398,218872.4175
2008-06-19 14:40:00,11.07,11.08,11.05,11.08,237355.875,6.8459,6.8521,6.8336,6.8521,237355.875
2008-06-19 14:45:00,11.07,11.08,11.06,11.07,251597.2275,6.8459,6.8521,6.8398,6.8459,251597.2275
2008-06-19 14:50:00,11.06,11.09,11.06,11.09,441885.9375,6.8398,6.8583,6.8398,6.8583,441885.9375
2008-06-19 14:55:00,11.09,11.11,11.08,11.1,453299.22,6.8583,6.8707,6.8521,6.8645,453299.22
2008-06-19 15:00:00,11.09,11.13,11.09,11.11,557331.795,6.8583,6.8831,6.8583,6.8707,557331.795
2008-06-19 15:05:00,11.1,11.12,11.1,11.11,97972.425,6.8645,6.8769,6.8645,6.8707,97972.425
2008-06-19 15:10:00,11.1,11.11,11.09,11.11,109082.7,6.8645,6.8707,6.8583,6.8707,109082.7
2008-06-19 15:15:00,11.1,11.11,11.09,11.11,411787.1925,6.8645,6.8707,6.8583,6.8707,411787.1925
2008-06-19 15:20:00,11.11,11.11,11.07,11.08,290584.1925,6.8707,6.8707,6.8459,6.8521,290584.1925
2008-06-19 15:25:00,11.08,11.08,11.04,11.04,499659.3675,6.8521,6.8521,6.8274,6.8274,499659.3675
2008-06-19 15:30:00,11.03,11.04,11.0,11.03,427038.57,6.8212,6.8274,6.8027,6.8212,427038.57
2008-06-19 15:35:00,11.04,11.05,11.01,11.05,206045.1,6.8274,6.8336,6.8088,6.8336,206045.1
2008-06-19 15:40:00,11.05,11.05,11.02,11.03,277655.8725,6.8336,6.8336,6.815,6.8212,277655.8725
2008-06-19 15:45:00,11.03,11.05,11.02,11.02,192207.7575,6.8212,6.8336,6.815,6.815,192207.7575
2008-06-19 15:50:00,11.02,11.05,11.02,11.05,230184.6975,6.815,6.8336,6.815,6.8336,230184.6975
2008-06-19 15:55:00,11.06,11.06,11.03,11.04,317955.87,6.8398,6.8398,6.8212,6.8274,317955.87
2008-06-20 09:30:00,10.83,10.87,10.78,10.79,328056.12,6.6975,6.7223,6.6666,6.6728,328056.12
2008-06-20 09:35:00,10.79,10.79,10.73,10.74,346539.5775,6.6728,6.6728,6.6357,6.6419,346539.5775
2008-06-20 09:40:00,10.74,10.76,10.7,10.7,276948.855,6.6419,6.6542,6.6171,6.6171,276948.855
2008-06-20 09:45:00,10.7,10.75,10.7,10.73,151604.7525,6.6171,6.6481,6.6171,6.6357,151604.7525
2008-06-20 09:50:00,10.73,10.76,10.72,10.75,152311.77,6.6357,6.6542,6.6295,6.6481,152311.77
2008-06-20 09:55:00,10.74,10.76,10.73,10.75,556725.78,6.6419,6.6542,6.6357,6.6481,556725.78
2008-06-20 10:00:00,10.75,10.76,10.65,10.65,398151.855,6.6481,6.6542,6.5862,6.5862,398151.855
2008-06-20 10:05:00,10.65,10.66,10.62,10.64,342398.475,6.5862,6.5924,6.5677,6.58,342398.475
2008-06-20 10:10:00,10.64,10.67,10.64,10.67,157664.9025,6.58,6.5986,6.58,6.5986,157664.9025
2008-06-20 10:15:00,10.67,10.68,10.64,10.65,280685.9475,6.5986,6.6048,6.58,6.5862,280685.9475
2008-06-20 10:20:00,10.66,10.66,10.62,10.63,234123.795,6.5924,6.5924,6.5677,6.5738,234123.795
2008-06-20 10:25:00,10.63,10.65,10.62,10.65,183622.545,6.5738,6.5862,6.5677,6.5862,183622.545
2008-06-20 10:30:00,10.66,10.67,10.62,10.64,293917.275,6.5924,6.5986,6.5677,6.58,293917.275
2008-06-20 10:35:00,10.63,10.64,10.6,10.6,326137.0725,6.5738,6.58,6.5553,6.5553,326137.0725
2008-06-20 10:40:00,10.6,10.64,10.6,10.62,265636.575,6.5553,6.58,6.5553,6.5677,265636.575
2008-06-20 10:45:00,10.62,10.64,10.62,10.64,142615.53,6.5677,6.58,6.5677,6.58,142615.53
2008-06-20 10:50:00,10.64,10.67,10.63,10.64,282402.99,6.58,6.5986,6.5738,6.58,282402.99
2008-06-20 10:55:00,10.64,10.68,10.64,10.66,300583.44,6.58,6.6048,6.58,6.5924,300583.44
2008-06-20 11:00:00,10.66,10.67,10.65,10.65,211701.24,6.5924,6.5986,6.5862,6.5862,211701.24
2008-06-20 11:05:00,10.65,10.69,10.65,10.67,250991.2125,6.5862,6.6109,6.5862,6.5986,250991.2125
2008-06-20 11:10:00,10.66,10.68,10.66,10.67,116051.8725,6.5924,6.6048,6.5924,6.5986,116051.8725
2008-06-20 11:15:00,10.67,10.69,10.67,10.67,149180.6925,6.5986,6.6109,6.5986,6.5986,149180.6925
2008-06-20 11:20:00,10.67,10.69,10.67,10.68,205439.085,6.5986,6.6109,6.5986,6.6048,205439.085
2008-06-20 11:25:00,10.68,10.69,10.67,10.67,102618.54,6.6048,6.6109,6.5986,6.5986,102618.54
2008-06-20 11:30:00,10.67,10.68,10.66,10.67,164836.08,6.5986,6.6048,6.5924,6.5986,164836.08
2008-06-20 11:35:00,10.66,10.68,10.66,10.67,61712.5275,6.5924,6.6048,6.5924,6.5986,61712.5275
2008-06-20 11:40:00,10.67,10.69,10.67,10.68,90195.2325,6.5986,6.6109,6.5986,6.6048,90195.2325
2008-06-20 11:45:00,10.69,10.69,10.65,10.65,308865.645,6.6109,6.6109,6.5862,6.5862,308865.645
2008-06-20 11:50:00,10.65,10.69,10.65,10.67,224528.5575,6.5862,6.6109,6.5862,6.5986,224528.5575
2008-06-20 11:55:00,10.67,10.69,10.67,10.69,157361.895,6.5986,6.6109,6.5986,6.6109,157361.895
2008-06-20 12:00:00,10.69,10.69,10.68,10.68,33330.825,6.6109,6.6109,6.6048,6.6048,33330.825
2008-06-20 12:05:00,10.69,10.69,10.67,10.68,131606.2575,6.6109,6.6109,6.5986,6.6048,131606.2575
2008-06-20 12:10:00,10.68,10.69,10.67,10.69,205742.0925,6.6048,6.6109,6.5986,6.6109,205742.0925
2008-06-20 12:15:00,10.68,10.69,10.68,10.69,10605.2625,6.6048,6.6109,6.6048,6.6109,10605.2625
2008-06-20 12:20:00,10.69,10.69,10.68,10.68,129687.21,6.6109,6.6109,6.6048,6.6048,129687.21
2008-06-20 12:25:00,10.68,10.69,10.68,10.68,22826.565,6.6048,6.6109,6.6048,6.6048,22826.565
2008-06-20 12:30:00,10.68,10.69,10.68,10.68,97770.42,6.6048,6.6109,6.6048,6.6048,97770.42
2008-06-20 12:35:00,10.68,10.69,10.68,10.68,18685.4625,6.6048,6.6109,6.6048,6.6048,18685.4625
2008-06-20 12:40:00,10.68,10.69,10.68,10.69,15352.38,6.6048,6.6109,6.6048,6.6109,15352.38
2008-06-20 12:45:00,10.68,10.69,10.68,10.69,10100.25,6.6048,6.6109,6.6048,6.6109,10100.25
2008-06-20 12:50:00,10.68,10.69,10.68,10.69,16261.4025,6.6048,6.6109,6.6048,6.6109,16261.4025
2008-06-20 12:55:00,10.69,10.69,10.68,10.68,16059.3975,6.6109,6.6109,6.6048,6.6048,16059.3975
2008-06-20 13:00:00,10.68,10.69,10.68,10.69,10807.2675,6.6048,6.6109,6.6048,6.6109,10807.2675
2008-06-20 13:05:00,10.68,10.73,10.68,10.72,244123.0425,6.6048,6.6357,6.6048,6.6295,244123.0425
2008-06-20 13:10:00,10.72,10.74,10.71,10.73,246042.09,6.6295,6.6419,6.6233,6.6357,246042.09
2008-06-20 13:15:00,10.73,10.74,10.72,10.73,84438.09,6.6357,6.6419,6.6295,6.6357,84438.09
2008-06-20 13:20:00,10.72,10.73,10.69,10.7,282301.9875,6.6295,6.6357,6.6109,6.6171,282301.9875
2008-06-20 13:25:00,10.7,10.7,10.68,10.69,579148.335,6.6171,6.6171,6.6048,6.6109,579148.335
2008-06-20 13:30:00,10.7,10.71,10.68,10.7,407242.08,6.6171,6.6233,6.6048,6.6171,407242.08
2008-06-20 13:35:00,10.7,10.72,10.69,10.72,238466.9025,6.6171,6.6295,6.6109,6.6295,238466.9025
2008-06-20 13:40:00,10.72,10.72,10.69,10.7,291291.21,6.6295,6.6295,6.6109,6.6171,291291.21
2008-06-20 13:45:00,10.69,10.72,10.68,10.7,322601.985,6.6109,6.6295,6.6048,6.6171,322601.985
2008-06-20 13:50:00,10.7,10.71,10.68,10.7,312804.7425,6.6171,6.6233,6.6048,6.6171,312804.7425
2008-06-20 13:55:00,10.69,10.71,10.69,10.7,96457.3875,6.6109,6.6233,6.6109,6.6171,96457.3875
2008-06-20 14:00:00,10.7,10.71,10.69,10.69,181703.4975,6.6171,6.6233,6.6109,6.6109,181703.4975
2008-06-20 14:05:00,10.69,10.71,10.69,10.7,476226.7875,6.6109,6.6233,6.6109,6.6171,476226.7875
2008-06-20 14:10:00,10.7,10.7,10.68,10.68,425220.525,6.6171,6.6171,6.6048,6.6048,425220.525
2008-06-20 14:15:00,10.68,10.7,10.68,10.69,554604.7275,6.6048,6.6171,6.6048,6.6109,554604.7275
2008-06-20 14:20:00,10.69,10.7,10.68,10.69,301492.4625,6.6109,6.6171,6.6048,6.6109,301492.4625
2008-06-20 14:25:00,10.69,10.7,10.68,10.69,118677.9375,6.6109,6.6171,6.6048,6.6109,118677.9375
2008-06-20 14:30:00,10.69,10.7,10.69,10.69,64136.5875,6.6109,6.6171,6.6109,6.6109,64136.5875
2008-06-20 14:35:00,10.69,10.71,10.69,10.7,285736.0725,6.6109,6.6233,6.6109,6.6171,285736.0725
2008-06-20 14:40:00,10.71,10.71,10.69,10.69,138272.4225,6.6233,6.6233,6.6109,6.6109,138272.4225
2008-06-20 14:45:00,10.69,10.7,10.69,10.69,34441.8525,6.6109,6.6171,6.6109,6.6109,34441.8525
2008-06-20 14:50:00,10.69,10.7,10.68,10.68,261495.4725,6.6109,6.6171,6.6048,6.6048,261495.4725
2008-06-20 14:55:00,10.68,10.69,10.66,10.67,313107.75,6.6048,6.6109,6.5924,6.5986,313107.75
2008-06-20 15:00:00,10.66,10.67,10.66,10.66,201701.9925,6.5924,6.5986,6.5924,6.5924,201701.9925
2008-06-20 15:05:00,10.67,10.7,10.65,10.69,274827.8025,6.5986,6.6171,6.5862,6.6109,274827.8025
2008-06-20 15:10:00,10.68,10.7,10.68,10.69,201095.9775,6.6048,6.6171,6.6048,6.6109,201095.9775
2008-06-20 15:15:00,10.7,10.7,10.68,10.69,115142.85,6.6171,6.6171,6.6048,6.6109,115142.85
2008-06-20 15:20:00,10.69,10.71,10.68,10.7,261394.47,6.6109,6.6233,6.6048,6.6171,261394.47
2008-06-20 15:25:00,10.7,10.71,10.68,10.69,226447.605,6.6171,6.6233,6.6048,6.6109,226447.605
2008-06-20 15:30:00,10.7,10.71,10.69,10.7,92821.2975,6.6171,6.6233,6.6109,6.6171,92821.2975
2008-06-20 15:35:00,10.71,10.72,10.7,10.71,322197.975,6.6233,6.6295,6.6171,6.6233,322197.975
2008-06-20 15:40:00,10.72,10.72,10.7,10.7,580663.3725,6.6295,6.6295,6.6171,6.6171,580663.3725
2008-06-20 15:45:00,10.7,10.71,10.7,10.7,304623.54,6.6171,6.6233,6.6171,6.6171,304623.54
2008-06-20 15:50:00,10.7,10.72,10.69,10.72,359063.8875,6.6171,6.6295,6.6109,6.6295,359063.8875
2008-06-20 15:55:00,10.72,10.72,10.69,10.7,480872.9025,6.6295,6.6295,6.6109,6.6171,480872.9025
2008-06-23 09:30:00,10.68,10.79,10.66,10.77,434613.7575,6.6048,6.6728,6.5924,6.6604,434613.7575
2008-06-23 09:35:00,10.76,10.81,10.75,10.79,158472.9225,6.6542,6.6852,6.6481,6.6728,158472.9225
2008-06-23 09:40:00,10.79,10.81,10.76,10.76,235335.825,6.6728,6.6852,6.6542,6.6542,235335.825
2008-06-23 09:45:00,10.77,10.79,10.74,10.79,126152.1225,6.6604,6.6728,6.6419,6.6728,126152.1225
2008-06-23 09:50:00,10.79,10.79,10.75,10.76,258869.4075,6.6728,6.6728,6.6481,6.6542,258869.4075
2008-06-23 09:55:00,10.76,10.8,10.76,10.78,141807.51,6.6542,6.679,6.6542,6.6666,141807.51
2008-06-23 10:00:00,10.78,10.81,10.76,10.78,76458.8925,6.6666,6.6852,6.6542,6.6666,76458.8925
2008-06-23 10:05:00,10.79,10.79,10.74,10.76,99285.4575,6.6728,6.6728,6.6419,6.6542,99285.4575
2008-06-23 10:10:00,10.76,10.77,10.74,10.77,56157.39,6.6542,6.6604,6.6419,6.6604,56157.39
2008-06-23 10:15:00,10.77,10.77,10.75,10.75,42017.04,6.6604,6.6604,6.6481,6.6481,42017.04
2008-06-23 10:20:00,10.75,10.77,10.75,10.77,77064.9075,6.6481,6.6604,6.6481,6.6604,77064.9075
2008-06-23 10:25:00,10.77,10.79,10.76,10.77,55652.3775,6.6604,6.6728,6.6542,6.6604,55652.3775
2008-06-23 10:30:00,10.77,10.78,10.76,10.78,111910.77,6.6604,6.6666,6.6542,6.6666,111910.77
2008-06-23 10:35:00,10.78,10.78,10.76,10.76,37572.93,6.6666,6.6666,6.6542,6.6542,37572.93
2008-06-23 10:40:00,10.77,10.77,10.73,10.73,64136.5875,6.6604,6.6604,6.6357,6.6357,64136.5875
2008-06-23 10:45:00,10.73,10.75,10.72,10.74,164836.08,6.6357,6.6481,6.6295,6.6419,164836.08
2008-06-23 10:50:00,10.74,10.75,10.72,10.72,156856.8825,6.6419,6.6481,6.6295,6.6295,156856.8825
2008-06-23 10:55:00,10.72,10.74,10.72,10.73,77468.9175,6.6295,6.6419,6.6295,6.6357,77468.9175
2008-06-23 11:00:00,10.74,10.74,10.73,10.74,23432.58,6.6419,6.6419,6.6357,6.6419,23432.58
2008-06-23 11:05:00,10.73,10.74,10.73,10.73,16059.3975,6.6357,6.6419,6.6357,6.6357,16059.3975
2008-06-23 11:10:00,10.74,10.76,10.73,10.74,128879.19,6.6419,6.6542,6.6357,6.6419,128879.19
2008-06-23 11:15:00,10.74,10.76,10.73,10.76,915587.6625,6.6419,6.6542,6.6357,6.6542,915587.6625
2008-06-23 11:20:00,10.75,10.76,10.72,10.72,484407.99,6.6481,6.6542,6.6295,6.6295,484407.99
2008-06-23 11:25:00,10.72,10.74,10.71,10.73,307956.6225,6.6295,6.6419,6.6233,6.6357,307956.6225
2008-06-23 11:30:00,10.73,10.76,10.73,10.75,150796.7325,6.6357,6.6542,6.6357,6.6481,150796.7325
2008-06-23 11:35:00,10.76,10.77,10.75,10.75,108880.695,6.6542,6.6604,6.6481,6.6481,108880.695
2008-06-23 11:40:00,10.76,10.76,10.75,10.76,44845.11,6.6542,6.6542,6.6481,6.6542,44845.11
2008-06-23 11:45:00,10.76,10.76,10.75,10.76,59086.4625,6.6542,6.6542,6.6481,6.6542,59086.4625
2008-06-23 11:50:00,10.76,10.77,10.75,10.76,134939.34,6.6542,6.6604,6.6481,6.6542,134939.34
2008-06-23 11:55:00,10.75,10.77,10.75,10.75,245739.0825,6.6481,6.6604,6.6481,6.6481,245739.0825
2008-06-23 12:00:00,10.76,10.76,10.75,10.75,25553.6325,6.6542,6.6542,6.6481,6.6481,25553.6325
2008-06-23 12:05:00,10.75,10.76,10.73,10.75,223417.53,6.6481,6.6542,6.6357,6.6481,223417.53
2008-06-23 12:10:00,10.75,10.76,10.73,10.74,360376.92,6.6481,6.6542,6.6357,6.6419,360376.92
2008-06-23 12:15:00,10.74,10.75,10.73,10.73,117263.9025,6.6419,6.6481,6.6357,6.6357,117263.9025
2008-06-23 12:20:00,10.74,10.74,10.73,10.74,54238.3425,6.6419,6.6419,6.6357,6.6419,54238.3425
2008-06-23 12:25:00,10.73,10.75,10.73,10.74,72519.795,6.6357,6.6481,6.6357,6.6419,72519.795
2008-06-23 12:30:00,10.74,10.77,10.74,10.76,145544.6025,6.6419,6.6604,6.6419,6.6542,145544.6025
2008-06-23 12:35:00,10.76,10.8,10.76,10.79,275938.83,6.6542,6.679,6.6542,6.6728,275938.83
2008-06-23 12:40:00,10.8,10.83,10.77,10.79,539151.345,6.679,6.6975,6.6604,6.6728,539151.345
2008-06-23 12:45:00,10.79,10.83,10.79,10.82,89084.205,6.6728,6.6975,6.6728,6.6913,89084.205
2008-06-23 12:50:00,10.83,10.84,10.8,10.81,402797.97,6.6975,6.7037,6.679,6.6852,402797.97
2008-06-23 12:55:00,10.81,10.83,10.8,10.8,300583.44,6.6852,6.6975,6.679,6.679,300583.44
2008-06-23 13:00:00,10.8,10.82,10.8,10.8,83226.06,6.679,6.6913,6.679,6.679,83226.06
2008-06-23 13:05:00,10.8,10.8,10.79,10.8,45350.1225,6.679,6.679,6.6728,6.679,45350.1225
2008-06-23 13:10:00,10.79,10.79,10.75,10.75,80195.985,6.6728,6.6728,6.6481,6.6481,80195.985
2008-06-23 13:15:00,10.75,10.78,10.75,10.77,89488.215,6.6481,6.6666,6.6481,6.6604,89488.215
2008-06-23 13:20:00,10.77,10.81,10.77,10.81,75852.8775,6.6604,6.6852,6.6604,6.6852,75852.8775
2008-06-23 13:25:00,10.8,10.82,10.8,10.82,106254.63,6.679,6.6913,6.679,6.6913,106254.63
2008-06-23 13:30:00,10.82,10.83,10.81,10.82,93225.3075,6.6913,6.6975,6.6852,6.6913,93225.3075
2008-06-23 13:35:00,10.82,10.82,10.8,10.8,177865.4025,6.6913,6.6913,6.679,6.679,177865.4025
2008-06-23 13:40:00,10.81,10.82,10.79,10.81,157563.9,6.6852,6.6913,6.6728,6.6852,157563.9
2008-06-23 13:45:00,10.81,10.84,10.8,10.84,69287.715,6.6852,6.7037,6.679,6.7037,69287.715
2008-06-23 13:50:00,10.85,10.85,10.84,10.84,48986.2125,6.7099,6.7099,6.7037,6.7037,48986.2125
2008-06-23 13:55:00,10.84,10.85,10.83,10.84,64035.585,6.7037,6.7099,6.6975,6.7037,64035.585
2008-06-23 14:00:00,10.83,10.84,10.81,10.81,74337.84,6.6975,6.7037,6.6852,6.6852,74337.84
2008-06-23 14:05:00,10.82,10.84,10.8,10.8,111708.765,6.6913,6.7037,6.679,6.679,111708.765
2008-06-23 14:10:00,10.8,10.81,10.79,10.8,42825.06,6.679,6.6852,6.6728,6.679,42825.06
2008-06-23 14:15:00,10.8,10.83,10.8,10.82,97669.4175,6.679,6.6975,6.679,6.6913,97669.4175
2008-06-23 14:20:00,10.82,10.83,10.81,10.82,103426.56,6.6913,6.6975,6.6852,6.6913,103426.56
2008-06-23 14:25:00,10.82,10.82,10.81,10.81,26563.6575,6.6913,6.6913,6.6852,6.6852,26563.6575
2008-06-23 14:30:00,10.82,10.83,10.81,10.83,29694.735,6.6913,6.6975,6.6852,6.6975,29694.735
2008-06-23 14:35:00,10.84,10.84,10.83,10.84,20907.5175,6.7037,6.7037,6.6975,6.7037,20907.5175
2008-06-23 14:40:00,10.83,10.84,10.83,10.84,70297.74,6.6975,6.7037,6.6975,6.7037,70297.74
2008-06-23 14:45:00,10.83,10.84,10.82,10.82,75145.86,6.6975,6.7037,6.6913,6.6913,75145.86
2008-06-23 14:50:00,10.82,10.83,10.82,10.83,66055.635,6.6913,6.6975,6.6913,6.6975,66055.635
2008-06-23 14:55:00,10.82,10.84,10.82,10.84,135444.3525,6.6913,6.7037,6.6913,6.7037,135444.3525
2008-06-23 15:00:00,10.84,10.84,10.83,10.83,83529.0675,6.7037,6.7037,6.6975,6.6975,83529.0675
2008-06-23 15:05:00,10.83,10.84,10.81,10.81,562078.9125,6.6975,6.7037,6.6852,6.6852,562078.9125
2008-06-23 15:10:00,10.82,10.82,10.8,10.8,92316.285,6.6913,6.6913,6.679,6.679,92316.285
2008-06-23 15:15:00,10.8,10.81,10.78,10.79,135343.35,6.679,6.6852,6.6666,6.6728,135343.35
2008-06-23 15:20:00,10.79,10.79,10.78,10.79,106759.6425,6.6728,6.6728,6.6666,6.6728,106759.6425
2008-06-23 15:25:00,10.78,10.8,10.78,10.8,115950.87,6.6666,6.679,6.6666,6.679,115950.87
2008-06-23 15:30:00,10.79,10.8,10.78,10.79,69489.72,6.6728,6.679,6.6666,6.6728,69489.72
2008-06-23 15:35:00,10.78,10.8,10.78,10.79,169482.195,6.6666,6.679,6.6666,6.6728,169482.195
2008-06-23 15:40:00,10.8,10.81,10.78,10.78,163422.045,6.679,6.6852,6.6666,6.6666,163422.045
2008-06-23 15:45:00,10.78,10.8,10.78,10.79,105547.6125,6.6666,6.679,6.6666,6.6728,105547.6125
2008-06-23 15:50:00,10.79,10.8,10.78,10.79,198166.905,6.6728,6.679,6.6666,6.6728,198166.905
2008-06-23 15:55:00,10.79,10.79,10.78,10.78,177966.405,6.6728,6.6728,6.6666,6.6666,177966.405
2008-06-24 09:30:00,10.79,10.79,10.6,10.77,281291.9625,6.6728,6.6728,6.5553,6.6604,281291.9625
2008-06-24 09:35:00,10.76,10.81,10.76,10.8,268161.6375,6.6542,6.6852,6.6542,6.679,268161.6375
2008-06-24 09:40:00,10.8,10.82,10.77,10.78,230386.7025,6.679,6.6913,6.6604,6.6666,230386.7025
2008-06-24 09:45:00,10.77,10.79,10.76,10.78,213923.295,6.6604,6.6728,6.6542,6.6666,213923.295
2008-06-24 09:50:00,10.78,10.79,10.75,10.77,100901.4975,6.6666,6.6728,6.6481,6.6604,100901.4975
2008-06-24 09:55:00,10.77,10.77,10.74,10.76,263818.53,6.6604,6.6604,6.6419,6.6542,263818.53
2008-06-24 10:00:00,10.75,10.75,10.67,10.72,261495.4725,6.6481,6.6481,6.5986,6.6295,261495.4725
2008-06-24 10:05:00,10.72,10.76,10.72,10.75,277049.8575,6.6295,6.6542,6.6295,6.6481,277049.8575
2008-06-24 10:10:00,10.75,10.79,10.75,10.76,203823.045,6.6481,6.6728,6.6481,6.6542,203823.045
2008-06-24 10:15:00,10.76,10.8,10.75,10.8,300583.44,6.6542,6.679,6.6481,6.679,300583.44
2008-06-24 10:20:00,10.8,10.81,10.78,10.79,195439.8375,6.679,6.6852,6.6666,6.6728,195439.8375
2008-06-24 10:25:00,10.79,10.81,10.78,10.8,277554.87,6.6728,6.6852,6.6666,6.679,277554.87
2008-06-24 10:30:00,10.8,10.81,10.79,10.79,229679.685,6.679,6.6852,6.6728,6.6728,229679.685
2008-06-24 10:35:00,10.8,10.81,10.79,10.8,69893.73,6.679,6.6852,6.6728,6.679,69893.73
2008-06-24 10:40:00,10.81,10.81,10.78,10.8,223316.5275,6.6852,6.6852,6.6666,6.679,223316.5275
2008-06-24 10:45:00,10.81,10.84,10.8,10.83,240284.9475,6.6852,6.7037,6.679,6.6975,240284.9475
2008-06-24 10:50:00,10.83,10.84,10.83,10.83,183016.53,6.6975,6.7037,6.6975,6.6975,183016.53
2008-06-24 10:55:00,10.83,10.85,10.83,10.84,246143.0925,6.6975,6.7099,6.6975,6.7037,246143.0925
2008-06-24 11:00:00,10.84,10.87,10.84,10.86,275231.8125,6.7037,6.7223,6.7037,6.7161,275231.8125
2008-06-24 11:05:00,10.86,10.87,10.82,10.82,239274.9225,6.7161,6.7223,6.6913,6.6913,239274.9225
2008-06-24 11:10:00,10.83,10.83,10.81,10.83,216650.3625,6.6975,6.6975,6.6852,6.6975,216650.3625
2008-06-24 11:15:00,10.82,10.87,10.82,10.87,181299.4875,6.6913,6.7223,6.6913,6.7223,181299.4875
2008-06-24 11:20:00,10.87,10.9,10.86,10.89,311592.7125,6.7223,6.7408,6.7161,6.7346,311592.7125
2008-06-24 11:25:00,10.89,10.91,10.88,10.89,336035.3175,6.7346,6.747,6.7284,6.7346,336035.3175
2008-06-24 11:30:00,10.88,10.89,10.86,10.88,126152.1225,6.7284,6.7346,6.7161,6.7284,126152.1225
2008-06-24 11:35:00,10.88,10.88,10.86,10.86,61813.53,6.7284,6.7284,6.7161,6.7161,61813.53
2008-06-24 11:40:00,10.86,10.89,10.86,10.89,192813.7725,6.7161,6.7346,6.7161,6.7346,192813.7725
2008-06-24 11:45:00,10.88,10.89,10.87,10.89,357447.8475,6.7284,6.7346,6.7223,6.7346,357447.8475
2008-06-24 11:50:00,10.88,10.89,10.87,10.89,94134.33,6.7284,6.7346,6.7223,6.7346,94134.33
2008-06-24 11:55:00,10.89,10.93,10.88,10.91,214933.32,6.7346,6.7594,6.7284,6.747,214933.32
2008-06-24 12:00:00,10.91,10.92,10.89,10.9,159886.9575,6.747,6.7532,6.7346,6.7408,159886.9575
2008-06-24 12:05:00,10.89,10.9,10.89,10.9,34542.855,6.7346,6.7408,6.7346,6.7408,34542.855
2008-06-24 12:10:00,10.89,10.93,10.89,10.93,168068.16,6.7346,6.7594,6.7346,6.7594,168068.16
2008-06-24 12:15:00,10.93,10.93,10.91,10.91,52521.3,6.7594,6.7594,6.747,6.747,52521.3
2008-06-24 12:20:00,10.91,10.93,10.9,10.92,199681.9425,6.747,6.7594,6.7408,6.7532,199681.9425
2008-06-24 12:25:00,10.92,10.94,10.91,10.94,225336.5775,6.7532,6.7656,6.747,6.7656,225336.5775
2008-06-24 12:30:00,10.94,10.94,10.92,10.94,169482.195,6.7656,6.7656,6.7532,6.7656,169482.195
2008-06-24 12:35:00,10.93,10.94,10.92,10.94,66459.645,6.7594,6.7656,6.7532,6.7656,66459.645
2008-06-24 12:40:00,10.94,10.94,10.92,10.93,128071.17,6.7656,6.7656,6.7532,6.7594,128071.17
2008-06-24 12:45:00,10.93,10.94,10.93,10.94,63126.5625,6.7594,6.7656,6.7594,6.7656,63126.5625
2008-06-24 12:50:00,10.93,10.94,10.92,10.92,80700.9975,6.7594,6.7656,6.7532,6.7532,80700.9975
2008-06-24 12:55:00,10.92,10.93,10.92,10.93,29694.735,6.7532,6.7594,6.7532,6.7594,29694.735
2008-06-24 13:00:00,10.92,10.93,10.91,10.91,104133.5775,6.7532,6.7594,6.747,6.747,104133.5775
2008-06-24 13:05:00,10.91,10.92,10.9,10.9,192308.76,6.747,6.7532,6.7408,6.7408,192308.76
2008-06-24 13:10:00,10.9,10.91,10.88,10.88,96053.3775,6.7408,6.747,6.7284,6.7284,96053.3775
2008-06-24 13:15:00,10.88,10.92,10.88,10.9,271797.7275,6.7284,6.7532,6.7284,6.7408,271797.7275
2008-06-24 13:20:00,10.9,10.91,10.89,10.9,181905.5025,6.7408,6.747,6.7346,6.7408,181905.5025
2008-06-24 13:25:00,10.9,10.9,10.87,10.88,307855.62,6.7408,6.7408,6.7223,6.7284,307855.62
2008-06-24 13:30:00,10.87,10.88,10.86,10.87,63025.56,6.7223,6.7284,6.7161,6.7223,63025.56
2008-06-24 13:35:00,10.86,10.87,10.86,10.87,139181.445,6.7161,6.7223,6.7161,6.7223,139181.445
2008-06-24 13:40:00,10.86,10.87,10.84,10.84,97669.4175,6.7161,6.7223,6.7037,6.7037,97669.4175
2008-06-24 13:45:00,10.84,10.88,10.84,10.87,159987.96,6.7037,6.7284,6.7037,6.7223,159987.96
2008-06-24 13:50:00,10.87,10.88,10.86,10.87,154533.825,6.7223,6.7284,6.7161,6.7223,154533.825
2008-06-24 13:55:00,10.87,10.88,10.86,10.86,108274.68,6.7223,6.7284,6.7161,6.7161,108274.68
2008-06-24 14:00:00,10.86,10.9,10.86,10.9,208974.1725,6.7161,6.7408,6.7161,6.7408,208974.1725
2008-06-24 14:05:00,10.9,10.9,10.88,10.88,99386.46,6.7408,6.7408,6.7284,6.7284,99386.46
2008-06-24 14:10:00,10.88,10.89,10.87,10.88,71913.78,6.7284,6.7346,6.7223,6.7284,71913.78
2008-06-24 14:15:00,10.87,10.88,10.87,10.88,45451.125,6.7223,6.7284,6.7223,6.7284,45451.125
2008-06-24 14:20:00,10.88,10.88,10.87,10.87,37976.94,6.7284,6.7284,6.7223,6.7223,37976.94
2008-06-24 14:25:00,10.88,10.88,10.87,10.88,39289.9725,6.7284,6.7284,6.7223,6.7284,39289.9725
2008-06-24 14:30:00,10.87,10.88,10.86,10.87,161199.99,6.7223,6.7284,6.7161,6.7223,161199.99
2008-06-24 14:35:00,10.87,10.89,10.86,10.86,139080.4425,6.7223,6.7346,6.7161,6.7161,139080.4425
2008-06-24 14:40:00,10.86,10.86,10.84,10.85,131909.265,6.7161,6.7161,6.7037,6.7099,131909.265
2008-06-24 14:45:00,10.84,10.85,10.8,10.81,198772.92,6.7037,6.7099,6.679,6.6852,198772.92
2008-06-24 14:50:00,10.81,10.83,10.81,10.82,91811.2725,6.6852,6.6975,6.6852,6.6913,91811.2725
2008-06-24 14:55:00,10.83,10.86,10.82,10.86,312602.7375,6.6975,6.7161,6.6913,6.7161,312602.7375
2008-06-24 15:00:00,10.85,10.88,10.85,10.88,229578.6825,6.7099,6.7284,6.7099,6.7284,229578.6825
2008-06-24 15:05:00,10.87,10.88,10.82,10.86,288160.1325,6.7223,6.7284,6.6913,6.7161,288160.1325
2008-06-24 15:10:00,10.85,10.85,10.83,10.83,169886.205,6.7099,6.7099,6.6975,6.6975,169886.205
2008-06-24 15:15:00,10.83,10.84,10.81,10.81,95649.3675,6.6975,6.7037,6.6852,6.6852,95649.3675
2008-06-24 15:20:00,10.82,10.85,10.82,10.85,102113.5275,6.6913,6.7099,6.6913,6.7099,102113.5275
2008-06-24 15:25:00,10.85,10.85,10.82,10.83,105042.6,6.7099,6.7099,6.6913,6.6975,105042.6
2008-06-24 15:30:00,10.82,10.85,10.82,10.84,195035.8275,6.6913,6.7099,6.6913,6.7037,195035.8275
2008-06-24 15:35:00,10.84,10.84,10.81,10.83,280786.95,6.7037,6.7037,6.6852,6.6975,280786.95
2008-06-24 15:40:00,10.82,10.83,10.79,10.82,319066.8975,6.6913,6.6975,6.6728,6.6913,319066.8975
2008-06-24 15:45:00,10.82,10.84,10.81,10.82,280685.9475,6.6913,6.7037,6.6852,6.6913,280685.9475
2008-06-24 15:50:00,10.82,10.82,10.78,10.79,415221.2775,6.6913,6.6913,6.6666,6.6728,415221.2775
2008-06-24 15:55:00,10.79,10.82,10.78,10.82,532990.1925,6.6728,6.6913,6.6666,6.6913,532990.1925
2008-06-25 09:30:00,11.04,11.16,11.04,11.13,448552.1025,6.8274,6.9016,6.8274,6.8831,448552.1025
2008-06-25 09:35:00,11.14,11.18,11.12,11.18,186349.6125,6.8892,6.914,6.8769,6.914,186349.6125
2008-06-25 09:40:00,11.18,11.31,11.17,11.28,1167386.895,6.914,6.9944,6.9078,6.9758,1167386.895
2008-06-25 09:45:00,11.28,11.3,11.25,11.25,417645.3375,6.9758,6.9882,6.9573,6.9573,417645.3375
2008-06-25 09:50:00,11.25,11.26,11.23,11.23,405626.04,6.9573,6.9635,6.9449,6.9449,405626.04
2008-06-25 09:55:00,11.23,11.32,11.23,11.32,975684.15,6.9449,7.0006,6.9449,7.0006,975684.15
2008-06-25 10:00:00,11.32,11.37,11.31,11.35,489256.11,7.0006,7.0315,6.9944,7.0191,489256.11
2008-06-25 10:05:00,11.34,11.35,11.3,11.3,234022.7925,7.0129,7.0191,6.9882,6.9882,234022.7925
2008-06-25 10:10:00,11.3,11.31,11.29,11.29,254930.31,6.9882,6.9944,6.982,6.982,254930.31
2008-06-25 10:15:00,11.29,11.3,11.24,11.27,408252.105,6.982,6.9882,6.9511,6.9696,408252.105
2008-06-25 10:20:00,11.27,11.31,11.27,11.29,198974.925,6.9696,6.9944,6.9696,6.982,198974.925
2008-06-25 10:25:00,11.29,11.3,11.28,11.29,149382.6975,6.982,6.9882,6.9758,6.982,149382.6975
2008-06-25 10:30:00,11.28,11.3,11.27,11.28,400171.905,6.9758,6.9882,6.9696,6.9758,400171.905
2008-06-25 10:35:00,11.28,11.32,11.27,11.3,370780.1775,6.9758,7.0006,6.9696,6.9882,370780.1775
2008-06-25 10:40:00,11.3,11.31,11.26,11.28,176148.36,6.9882,6.9944,6.9635,6.9758,176148.36
2008-06-25 10:45:00,11.28,11.33,11.27,11.32,267555.6225,6.9758,7.0067,6.9696,7.0006,267555.6225
2008-06-25 10:50:00,11.32,11.35,11.31,11.34,195136.83,7.0006,7.0191,6.9944,7.0129,195136.83
2008-06-25 10:55:00,11.35,11.37,11.33,11.36,248870.16,7.0191,7.0315,7.0067,7.0253,248870.16
2008-06-25 11:00:00,11.37,11.37,11.35,11.36,193520.79,7.0315,7.0315,7.0191,7.0253,193520.79
2008-06-25 11:05:00,11.37,11.38,11.36,11.36,149382.6975,7.0315,7.0377,7.0253,7.0253,149382.6975
2008-06-25 11:10:00,11.36,11.37,11.32,11.33,257960.385,7.0253,7.0315,7.0006,7.0067,257960.385
2008-06-25 11:15:00,11.33,11.36,11.32,11.34,759336.795,7.0067,7.0253,7.0006,7.0129,759336.795
2008-06-25 11:20:00,11.35,11.36,11.34,11.36,354215.7675,7.0191,7.0253,7.0129,7.0253,354215.7675
2008-06-25 11:25:00,11.36,11.37,11.35,11.36,140696.4825,7.0253,7.0315,7.0191,7.0253,140696.4825
2008-06-25 11:30:00,11.36,11.37,11.35,11.37,214933.32,7.0253,7.0315,7.0191,7.0315,214933.32
2008-06-25 11:35:00,11.38,11.39,11.37,11.38,217559.385,7.0377,7.0438,7.0315,7.0377,217559.385
2008-06-25 11:40:00,11.37,11.38,11.35,11.36,234224.7975,7.0315,7.0377,7.0191,7.0253,234224.7975
2008-06-25 11:45:00,11.35,11.36,11.33,11.34,395929.8,7.0191,7.0253,7.0067,7.0129,395929.8
2008-06-25 11:50:00,11.34,11.35,11.33,11.35,93730.32,7.0129,7.0191,7.0067,7.0191,93730.32
2008-06-25 11:55:00,11.35,11.36,11.34,11.35,60601.5,7.0191,7.0253,7.0129,7.0191,60601.5
2008-06-25 12:00:00,11.35,11.36,11.33,11.33,170694.225,7.0191,7.0253,7.0067,7.0067,170694.225
2008-06-25 12:05:00,11.33,11.35,11.33,11.34,597025.7775,7.0067,7.0191,7.0067,7.0129,597025.7775
2008-06-25 12:10:00,11.34,11.34,11.32,11.33,105648.615,7.0129,7.0129,7.0006,7.0067,105648.615
2008-06-25 12:15:00,11.32,11.34,11.32,11.34,108173.6775,7.0006,7.0129,7.0006,7.0129,108173.6775
2008-06-25 12:20:00,11.34,11.35,11.33,11.34,49390.2225,7.0129,7.0191,7.0067,7.0129,49390.2225
2008-06-25 12:25:00,11.35,11.35,11.34,11.35,40299.9975,7.0191,7.0191,7.0129,7.0191,40299.9975
2008-06-25 12:30:00,11.35,11.35,11.33,11.33,192005.7525,7.0191,7.0191,7.0067,7.0067,192005.7525
2008-06-25 12:35:00,11.34,11.34,11.32,11.34,490165.1325,7.0129,7.0129,7.0006,7.0129,490165.1325
2008-06-25 12:40:00,11.35,11.35,11.32,11.34,172714.275,7.0191,7.0191,7.0006,7.0129,172714.275
2008-06-25 12:45:00,11.33,11.33,11.31,11.32,336944.34,7.0067,7.0067,6.9944,7.0006,336944.34
2008-06-25 12:50:00,11.31,11.35,11.31,11.34,330884.19,6.9944,7.0191,6.9944,7.0129,330884.19
2008-06-25 12:55:00,11.35,11.35,11.33,11.34,529253.1,7.0191,7.0191,7.0067,7.0129,529253.1
2008-06-25 13:00:00,11.33,11.34,11.33,11.34,340277.4225,7.0067,7.0129,7.0067,7.0129,340277.4225
2008-06-25 13:05:00,11.34,11.35,11.33,11.35,59086.4625,7.0129,7.0191,7.0067,7.0191,59086.4625
2008-06-25 13:10:00,11.35,11.37,11.34,11.37,66661.65,7.0191,7.0315,7.0129,7.0315,66661.65
2008-06-25 13:15:00,11.37,11.37,11.36,11.37,63631.575,7.0315,7.0315,7.0253,7.0315,63631.575
2008-06-25 13:20:00,11.36,11.37,11.35,11.35,111304.755,7.0253,7.0315,7.0191,7.0191,111304.755
2008-06-25 13:25:00,11.35,11.35,11.33,11.34,89892.225,7.0191,7.0191,7.0067,7.0129,89892.225
2008-06-25 13:30:00,11.33,11.36,11.33,11.33,295230.3075,7.0067,7.0253,7.0067,7.0067,295230.3075
2008-06-25 13:35:00,11.34,11.35,11.32,11.35,423402.48,7.0129,7.0191,7.0006,7.0191,423402.48
2008-06-25 13:40:00,11.35,11.35,11.33,11.34,86761.1475,7.0191,7.0191,7.0067,7.0129,86761.1475
2008-06-25 13:45:00,11.35,11.37,11.34,11.36,122213.025,7.0191,7.0315,7.0129,7.0253,122213.025
2008-06-25 13:50:00,11.37,11.37,11.34,11.35,112516.785,7.0315,7.0315,7.0129,7.0191,112516.785
2008-06-25 13:55:00,11.34,11.35,11.34,11.35,15655.3875,7.0129,7.0191,7.0129,7.0191,15655.3875
2008-06-25 14:00:00,11.34,11.35,11.34,11.35,64237.59,7.0129,7.0191,7.0129,7.0191,64237.59
2008-06-25 14:05:00,11.35,11.36,11.34,11.36,98275.4325,7.0191,7.0253,7.0129,7.0253,98275.4325
2008-06-25 14:10:00,11.36,11.38,11.32,11.38,455723.28,7.0253,7.0377,7.0006,7.0377,455723.28
2008-06-25 14:15:00,11.37,11.4,11.37,11.4,440875.9125,7.0315,7.05,7.0315,7.05,440875.9125
2008-06-25 14:20:00,11.4,11.4,11.36,11.37,652476.15,7.05,7.05,7.0253,7.0315,652476.15
2008-06-25 14:25:00,11.37,11.38,11.33,11.35,544504.4775,7.0315,7.0377,7.0067,7.0191,544504.4775
2008-06-25 14:30:00,11.34,11.35,11.3,11.32,385728.5475,7.0129,7.0191,6.9882,7.0006,385728.5475
2008-06-25 14:35:00,11.33,11.36,11.31,11.31,606419.01,7.0067,7.0253,6.9944,6.9944,606419.01
2008-06-25 14:40:00,11.3,11.31,11.26,11.28,657223.2675,6.9882,6.9944,6.9635,6.9758,657223.2675
2008-06-25 14:45:00,11.29,11.34,11.28,11.32,577936.305,6.982,7.0129,6.9758,7.0006,577936.305
2008-06-25 14:50:00,11.32,11.37,11.31,11.36,314521.785,7.0006,7.0315,6.9944,7.0253,314521.785
2008-06-25 14:55:00,11.36,11.37,11.34,11.34,219781.44,7.0253,7.0315,7.0129,7.0129,219781.44
2008-06-25 15:00:00,11.35,11.4,11.34,11.39,325935.0675,7.0191,7.05,7.0129,7.0438,325935.0675
2008-06-25 15:05:00,11.38,11.41,11.38,11.4,425220.525,7.0377,7.0562,7.0377,7.05,425220.525
2008-06-25 15:10:00,11.4,11.41,11.38,11.4,340277.4225,7.05,7.0562,7.0377,7.05,340277.4225
2008-06-25 15:15:00,11.39,11.42,11.39,11.42,264727.5525,7.0438,7.0624,7.0438,7.0624,264727.5525
2008-06-25 15:20:00,11.42,11.42,11.36,11.37,303815.52,7.0624,7.0624,7.0253,7.0315,303815.52
2008-06-25 15:25:00,11.37,11.38,11.34,11.36,289170.1575,7.0315,7.0377,7.0129,7.0253,289170.1575
2008-06-25 15:30:00,11.36,11.36,11.29,11.3,335328.3,7.0253,7.0253,6.982,6.9882,335328.3
2008-06-25 15:35:00,11.29,11.32,11.28,11.32,666515.4975,6.982,7.0006,6.9758,7.0006,666515.4975
2008-06-25 15:40:00,11.32,11.32,11.29,11.3,746105.4675,7.0006,7.0006,6.982,6.9882,746105.4675
2008-06-25 15:45:00,11.3,11.31,11.23,11.23,764588.925,6.9882,6.9944,6.9449,6.9449,764588.925
2008-06-25 15:50:00,11.23,11.25,11.23,11.25,444006.99,6.9449,6.9573,6.9449,6.9573,444006.99
2008-06-25 15:55:00,11.25,11.31,11.24,11.28,494003.2275,6.9573,6.9944,6.9511,6.9758,494003.2275
2008-06-26 09:30:00,10.92,11.09,10.82,10.82,282200.985,6.7532,6.8583,6.6913,6.6913,282200.985
2008-06-26 09:35:00,10.83,10.87,10.83,10.86,380173.41,6.6975,6.7223,6.6975,6.7161,380173.41
2008-06-26 09:40:00,10.87,10.88,10.86,10.87,253617.2775,6.7223,6.7284,6.7161,6.7223,253617.2775
2008-06-26 09:45:00,10.87,10.91,10.86,10.87,370578.1725,6.7223,6.747,6.7161,6.7223,370578.1725
2008-06-26 09:50:00,10.87,10.88,10.84,10.88,220488.4575,6.7223,6.7284,6.7037,6.7284,220488.4575
2008-06-26 09:55:00,10.88,10.92,10.88,10.88,341590.455,6.7284,6.7532,6.7284,6.7284,341590.455
2008-06-26 10:00:00,10.88,10.89,10.82,10.82,169684.2,6.7284,6.7346,6.6913,6.6913,169684.2
2008-06-26 10:05:00,10.82,10.82,10.78,10.82,197560.89,6.6913,6.6913,6.6666,6.6913,197560.89
2008-06-26 10:10:00,10.82,10.83,10.8,10.82,76054.8825,6.6913,6.6975,6.679,6.6913,76054.8825
2008-06-26 10:15:00,10.82,10.83,10.8,10.81,135444.3525,6.6913,6.6975,6.679,6.6852,135444.3525
2008-06-26 10:20:00,10.82,10.83,10.81,10.82,53733.33,6.6913,6.6975,6.6852,6.6913,53733.33
2008-06-26 10:25:00,10.83,10.88,10.82,10.86,81105.0075,6.6975,6.7284,6.6913,6.7161,81105.0075
2008-06-26 10:30:00,10.87,10.88,10.84,10.87,116556.885,6.7223,6.7284,6.7037,6.7223,116556.885
2008-06-26 10:35:00,10.87,10.88,10.86,10.87,190490.715,6.7223,6.7284,6.7161,6.7223,190490.715
2008-06-26 10:40:00,10.88,10.89,10.87,10.89,330783.1875,6.7284,6.7346,6.7223,6.7346,330783.1875
2008-06-26 10:45:00,10.89,10.89,10.84,10.85,447340.0725,6.7346,6.7346,6.7037,6.7099,447340.0725
2008-06-26 10:50:00,10.86,10.86,10.79,10.8,209176.1775,6.7161,6.7161,6.6728,6.679,209176.1775
2008-06-26 10:55:00,10.79,10.8,10.71,10.73,280483.9425,6.6728,6.679,6.6233,6.6357,280483.9425
2008-06-26 11:00:00,10.73,10.77,10.73,10.74,191500.74,6.6357,6.6604,6.6357,6.6419,191500.74
2008-06-26 11:05:00,10.75,10.79,10.74,10.79,230689.71,6.6481,6.6728,6.6419,6.6728,230689.71
2008-06-26 11:10:00,10.78,10.79,10.76,10.78,324420.03,6.6666,6.6728,6.6542,6.6666,324420.03
2008-06-26 11:15:00,10.78,10.78,10.75,10.75,201701.9925,6.6666,6.6666,6.6481,6.6481,201701.9925
2008-06-26 11:20:00,10.75,10.76,10.7,10.7,408757.1175,6.6481,6.6542,6.6171,6.6171,408757.1175
2008-06-26 11:25:00,10.71,10.71,10.66,10.71,369568.1475,6.6233,6.6233,6.5924,6.6233,369568.1475
2008-06-26 11:30:00,10.7,10.72,10.7,10.72,71509.77,6.6171,6.6295,6.6171,6.6295,71509.77
2008-06-26 11:35:00,10.71,10.73,10.7,10.71,339772.41,6.6233,6.6357,6.6171,6.6233,339772.41
2008-06-26 11:40:00,10.71,10.73,10.7,10.73,216145.35,6.6233,6.6357,6.6171,6.6357,216145.35
2008-06-26 11:45:00,10.72,10.74,10.71,10.72,173219.2875,6.6295,6.6419,6.6233,6.6295,173219.2875
2008-06-26 11:50:00,10.73,10.75,10.72,10.72,120697.9875,6.6357,6.6481,6.6295,6.6295,120697.9875
2008-06-26 11:55:00,10.72,10.75,10.71,10.74,148877.685,6.6295,6.6481,6.6233,6.6419,148877.685
2008-06-26 12:00:00,10.74,10.77,10.73,10.75,147261.645,6.6419,6.6604,6.6357,6.6481,147261.645
2008-06-26 12:05:00,10.75,10.75,10.71,10.72,89993.2275,6.6481,6.6481,6.6233,6.6295,89993.2275
2008-06-26 12:10:00,10.72,10.73,10.7,10.71,155341.845,6.6295,6.6357,6.6171,6.6233,155341.845
2008-06-26 12:15:00,10.72,10.73,10.68,10.69,197964.9,6.6295,6.6357,6.6048,6.6109,197964.9
2008-06-26 12:20:00,10.7,10.72,10.68,10.72,142413.525,6.6171,6.6295,6.6048,6.6295,142413.525
2008-06-26 12:25:00,10.71,10.72,10.7,10.71,98881.4475,6.6233,6.6295,6.6171,6.6233,98881.4475
2008-06-26 12:30:00,10.71,10.71,10.7,10.71,33128.82,6.6233,6.6233,6.6171,6.6233,33128.82
2008-06-26 12:35:00,10.71,10.71,10.68,10.69,114132.825,6.6233,6.6233,6.6048,6.6109,114132.825
2008-06-26 12:40:00,10.69,10.69,10.67,10.69,164432.07,6.6109,6.6109,6.5986,6.6109,164432.07
2008-06-26 12:45:00,10.69,10.71,10.68,10.69,72620.7975,6.6109,6.6233,6.6048,6.6109,72620.7975
2008-06-26 12:50:00,10.7,10.71,10.69,10.7,59187.465,6.6171,6.6233,6.6109,6.6171,59187.465
2008-06-26 12:55:00,10.7,10.72,10.69,10.71,77670.9225,6.6171,6.6295,6.6109,6.6233,77670.9225
2008-06-26 13:00:00,10.72,10.74,10.71,10.72,139585.455,6.6295,6.6419,6.6233,6.6295,139585.455
2008-06-26 13:05:00,10.72,10.74,10.71,10.72,127970.1675,6.6295,6.6419,6.6233,6.6295,127970.1675
2008-06-26 13:10:00,10.73,10.73,10.72,10.73,17271.4275,6.6357,6.6357,6.6295,6.6357,17271.4275
2008-06-26 13:15:00,10.73,10.75,10.72,10.72,163927.0575,6.6357,6.6481,6.6295,6.6295,163927.0575
2008-06-26 13:20:00,10.73,10.73,10.71,10.71,40906.0125,6.6357,6.6357,6.6233,6.6233,40906.0125
2008-06-26 13:25:00,10.71,10.72,10.67,10.67,96659.3925,6.6233,6.6295,6.5986,6.5986,96659.3925
2008-06-26 13:30:00,10.67,10.7,10.66,10.66,226245.6,6.5986,6.6171,6.5924,6.5924,226245.6
2008-06-26 13:35:00,10.67,10.67,10.65,10.67,96255.3825,6.5986,6.5986,6.5862,6.5986,96255.3825
2008-06-26 13:40:00,10.67,10.7,10.66,10.69,221195.475,6.5986,6.6171,6.5924,6.6109,221195.475
2008-06-26 13:45:00,10.69,10.72,10.68,10.72,54541.35,6.6109,6.6295,6.6048,6.6295,54541.35
2008-06-26 13:50:00,10.72,10.75,10.7,10.74,151099.74,6.6295,6.6481,6.6171,6.6419,151099.74
2008-06-26 13:55:00,10.74,10.75,10.7,10.74,267252.615,6.6419,6.6481,6.6171,6.6419,267252.615
2008-06-26 14:00:00,10.74,10.76,10.74,10.76,114839.8425,6.6419,6.6542,6.6419,6.6542,114839.8425
2008-06-26 14:05:00,10.77,10.79,10.75,10.78,136959.39,6.6604,6.6728,6.6481,6.6666,136959.39
2008-06-26 14:10:00,10.78,10.8,10.75,10.75,636820.7625,6.6666,6.679,6.6481,6.6481,636820.7625
2008-06-26 14:15:00,10.76,10.77,10.72,10.72,198065.9025,6.6542,6.6604,6.6295,6.6295,198065.9025
2008-06-26 14:20:00,10.73,10.73,10.71,10.72,122314.0275,6.6357,6.6357,6.6233,6.6295,122314.0275
2008-06-26 14:25:00,10.73,10.73,10.71,10.72,116051.8725,6.6357,6.6357,6.6233,6.6295,116051.8725
2008-06-26 14:30:00,10.72,10.72,10.7,10.7,84337.0875,6.6295,6.6295,6.6171,6.6171,84337.0875
2008-06-26 14:35:00,10.7,10.73,10.69,10.69,201398.985,6.6171,6.6357,6.6109,6.6109,201398.985
2008-06-26 14:40:00,10.69,10.71,10.67,10.68,138171.42,6.6109,6.6233,6.5986,6.6048,138171.42
2008-06-26 14:45:00,10.68,10.69,10.68,10.68,71004.7575,6.6048,6.6109,6.6048,6.6048,71004.7575
2008-06-26 14:50:00,10.69,10.69,10.68,10.69,84337.0875,6.6109,6.6109,6.6048,6.6109,84337.0875
2008-06-26 14:55:00,10.69,10.69,10.68,10.68,34946.865,6.6109,6.6109,6.6048,6.6048,34946.865
2008-06-26 15:00:00,10.68,10.74,10.68,10.74,368356.1175,6.6048,6.6419,6.6048,6.6419,368356.1175
2008-06-26 15:05:00,10.73,10.75,10.69,10.75,196651.8675,6.6357,6.6481,6.6109,6.6481,196651.8675
2008-06-26 15:10:00,10.75,10.75,10.7,10.72,207459.135,6.6481,6.6481,6.6171,6.6295,207459.135
2008-06-26 15:15:00,10.71,10.75,10.7,10.7,272504.745,6.6233,6.6481,6.6171,6.6171,272504.745
2008-06-26 15:20:00,10.7,10.73,10.7,10.72,156553.875,6.6171,6.6357,6.6171,6.6295,156553.875
2008-06-26 15:25:00,10.72,10.73,10.71,10.71,110395.7325,6.6295,6.6357,6.6233,6.6233,110395.7325
2008-06-26 15:30:00,10.71,10.71,10.68,10.69,202611.015,6.6233,6.6233,6.6048,6.6109,202611.015
2008-06-26 15:35:00,10.69,10.7,10.67,10.7,583087.4325,6.6109,6.6171,6.5986,6.6171,583087.4325
2008-06-26 15:40:00,10.68,10.71,10.68,10.69,325733.0625,6.6048,6.6233,6.6048,6.6109,325733.0625
2008-06-26 15:45:00,10.69,10.7,10.67,10.67,503396.46,6.6109,6.6171,6.5986,6.5986,503396.46
2008-06-26 15:50:00,10.68,10.68,10.65,10.67,420473.4075,6.6048,6.6048,6.5862,6.5986,420473.4075
2008-06-26 15:55:00,10.68,10.71,10.66,10.7,684190.935,6.6048,6.6233,6.5924,6.6171,684190.935
2008-06-27 09:30:00,10.58,10.72,10.57,10.7,358861.8825,6.5429,6.6295,6.5367,6.6171,358861.8825
2008-06-27 09:35:00,10.7,10.72,10.67,10.67,222508.5075,6.6171,6.6295,6.5986,6.5986,222508.5075
2008-06-27 09:40:00,10.67,10.68,10.61,10.64,258061.3875,6.5986,6.6048,6.5615,6.58,258061.3875
2008-06-27 09:45:00,10.64,10.67,10.61,10.66,125445.105,6.58,6.5986,6.5615,6.5924,125445.105
2008-06-27 09:50:00,10.66,10.67,10.65,10.66,143423.55,6.5924,6.5986,6.5862,6.5924,143423.55
2008-06-27 09:55:00,10.65,10.68,10.63,10.68,149382.6975,6.5862,6.6048,6.5738,6.6048,149382.6975
2008-06-27 10:00:00,10.68,10.78,10.68,10.75,280382.94,6.6048,6.6666,6.6048,6.6481,280382.94
2008-06-27 10:05:00,10.75,10.78,10.75,10.77,205843.095,6.6481,6.6666,6.6481,6.6604,205843.095
2008-06-27 10:10:00,10.76,10.77,10.74,10.74,554604.7275,6.6542,6.6604,6.6419,6.6419,554604.7275
2008-06-27 10:15:00,10.74,10.76,10.74,10.75,131505.255,6.6419,6.6542,6.6419,6.6481,131505.255
2008-06-27 10:20:00,10.75,10.78,10.74,10.78,90498.24,6.6481,6.6666,6.6419,6.6666,90498.24
2008-06-27 10:25:00,10.77,10.78,10.77,10.78,67772.6775,6.6604,6.6666,6.6604,6.6666,67772.6775
2008-06-27 10:30:00,10.78,10.84,10.76,10.77,402797.97,6.6666,6.7037,6.6542,6.6604,402797.97
2008-06-27 10:35:00,10.77,10.78,10.74,10.75,172310.265,6.6604,6.6666,6.6419,6.6481,172310.265
2008-06-27 10:40:00,10.75,10.75,10.71,10.71,71812.7775,6.6481,6.6481,6.6233,6.6233,71812.7775
2008-06-27 10:45:00,10.71,10.73,10.71,10.73,79488.9675,6.6233,6.6357,6.6233,6.6357,79488.9675
2008-06-27 10:50:00,10.73,10.77,10.71,10.76,250890.21,6.6357,6.6604,6.6233,6.6542,250890.21
2008-06-27 10:55:00,10.76,10.76,10.72,10.74,164836.08,6.6542,6.6542,6.6295,6.6419,164836.08
2008-06-27 11:00:00,10.74,10.74,10.67,10.69,296947.35,6.6419,6.6419,6.5986,6.6109,296947.35
2008-06-27 11:05:00,10.69,10.7,10.67,10.69,176956.38,6.6109,6.6171,6.5986,6.6109,176956.38
2008-06-27 11:10:00,10.69,10.7,10.68,10.68,268969.6575,6.6109,6.6171,6.6048,6.6048,268969.6575
2008-06-27 11:15:00,10.69,10.69,10.64,10.65,127869.165,6.6109,6.6109,6.58,6.5862,127869.165
2008-06-27 11:20:00,10.65,10.66,10.63,10.66,189177.6825,6.5862,6.5924,6.5738,6.5924,189177.6825
2008-06-27 11:25:00,10.66,10.66,10.64,10.65,160795.98,6.5924,6.5924,6.58,6.5862,160795.98
2008-06-27 11:30:00,10.65,10.69,10.65,10.69,267555.6225,6.5862,6.6109,6.5862,6.6109,267555.6225
2008-06-27 11:35:00,10.69,10.7,10.66,10.68,210994.2225,6.6109,6.6171,6.5924,6.6048,210994.2225
2008-06-27 11:40:00,10.68,10.72,10.67,10.68,566523.0225,6.6048,6.6295,6.5986,6.6048,566523.0225
2008-06-27 11:45:00,10.69,10.7,10.68,10.69,73933.83,6.6109,6.6171,6.6048,6.6109,73933.83
2008-06-27 11:50:00,10.69,10.7,10.68,10.68,183925.5525,6.6109,6.6171,6.6048,6.6048,183925.5525
2008-06-27 11:55:00,10.68,10.68,10.66,10.68,70600.7475,6.6048,6.6048,6.5924,6.6048,70600.7475
2008-06-27 12:00:00,10.67,10.69,10.67,10.68,64843.605,6.5986,6.6109,6.5986,6.6048,64843.605
2008-06-27 12:05:00,10.68,10.7,10.67,10.69,46158.1425,6.6048,6.6171,6.5986,6.6109,46158.1425
2008-06-27 12:10:00,10.69,10.7,10.66,10.67,84337.0875,6.6109,6.6171,6.5924,6.5986,84337.0875
2008-06-27 12:15:00,10.67,10.68,10.65,10.66,176451.3675,6.5986,6.6048,6.5862,6.5924,176451.3675
2008-06-27 12:20:00,10.66,10.67,10.64,10.65,328056.12,6.5924,6.5986,6.58,6.5862,328056.12
2008-06-27 12:25:00,10.65,10.66,10.64,10.65,47774.1825,6.5862,6.5924,6.58,6.5862,47774.1825
2008-06-27 12:30:00,10.66,10.67,10.65,10.65,128677.185,6.5924,6.5986,6.5862,6.5862,128677.185
2008-06-27 12:35:00,10.65,10.65,10.63,10.64,114637.8375,6.5862,6.5862,6.5738,6.58,114637.8375
2008-06-27 12:40:00,10.64,10.64,10.62,10.64,67671.675,6.58,6.58,6.5677,6.58,67671.675
2008-06-27 12:45:00,10.64,10.66,10.63,10.64,158068.9125,6.58,6.5924,6.5738,6.58,158068.9125
2008-06-27 12:50:00,10.64,10.65,10.64,10.65,43330.0725,6.58,6.5862,6.58,6.5862,43330.0725
2008-06-27 12:55:00,10.65,10.65,10.63,10.63,98275.4325,6.5862,6.5862,6.5738,6.5738,98275.4325
2008-06-27 13:00:00,10.64,10.64,10.6,10.61,94841.3475,6.58,6.58,6.5553,6.5615,94841.3475
2008-06-27 13:05:00,10.61,10.61,10.59,10.6,90801.2475,6.5615,6.5615,6.5491,6.5553,90801.2475
2008-06-27 13:10:00,10.59,10.6,10.57,10.57,220084.4475,6.5491,6.5553,6.5367,6.5367,220084.4475
2008-06-27 13:15:00,10.57,10.59,10.57,10.58,144837.585,6.5367,6.5491,6.5367,6.5429,144837.585
2008-06-27 13:20:00,10.58,10.59,10.58,10.58,177158.385,6.5429,6.5491,6.5429,6.5429,177158.385
2008-06-27 13:25:00,10.59,10.59,10.58,10.59,59490.4725,6.5491,6.5491,6.5429,6.5491,59490.4725
2008-06-27 13:30:00,10.59,10.6,10.58,10.59,185339.5875,6.5491,6.5553,6.5429,6.5491,185339.5875
2008-06-27 13:35:00,10.59,10.6,10.57,10.57,224124.5475,6.5491,6.5553,6.5367,6.5367,224124.5475
2008-06-27 13:40:00,10.57,10.59,10.57,10.57,135949.365,6.5367,6.5491,6.5367,6.5367,135949.365
2008-06-27 13:45:00,10.57,10.57,10.55,10.56,145746.6075,6.5367,6.5367,6.5244,6.5306,145746.6075
2008-06-27 13:50:00,10.56,10.57,10.55,10.56,210893.22,6.5306,6.5367,6.5244,6.5306,210893.22
2008-06-27 13:55:00,10.56,10.59,10.55,10.58,273615.7725,6.5306,6.5491,6.5244,6.5429,273615.7725
2008-06-27 14:00:00,10.58,10.6,10.57,10.6,342903.4875,6.5429,6.5553,6.5367,6.5553,342903.4875
2008-06-27 14:05:00,10.6,10.62,10.59,10.61,66055.635,6.5553,6.5677,6.5491,6.5615,66055.635
2008-06-27 14:10:00,10.6,10.63,10.6,10.63,112516.785,6.5553,6.5738,6.5553,6.5738,112516.785
2008-06-27 14:15:00,10.63,10.67,10.62,10.63,263818.53,6.5738,6.5986,6.5677,6.5738,263818.53
2008-06-27 14:20:00,10.63,10.67,10.63,10.67,176956.38,6.5738,6.5986,6.5738,6.5986,176956.38
2008-06-27 14:25:00,10.67,10.7,10.64,10.67,956897.685,6.5986,6.6171,6.58,6.5986,956897.685
2008-06-27 14:30:00,10.68,10.69,10.66,10.67,158472.9225,6.6048,6.6109,6.5924,6.5986,158472.9225
2008-06-27 14:35:00,10.67,10.7,10.67,10.69,190389.7125,6.5986,6.6171,6.5986,6.6109,190389.7125
2008-06-27 14:40:00,10.69,10.71,10.68,10.69,147766.6575,6.6109,6.6233,6.6048,6.6109,147766.6575
2008-06-27 14:45:00,10.69,10.71,10.68,10.71,203520.0375,6.6109,6.6233,6.6048,6.6233,203520.0375
2008-06-27 14:50:00,10.72,10.74,10.71,10.73,375830.3025,6.6295,6.6419,6.6233,6.6357,375830.3025
2008-06-27 14:55:00,10.74,10.75,10.72,10.75,245133.0675,6.6419,6.6481,6.6295,6.6481,245133.0675
2008-06-27 15:00:00,10.74,10.75,10.72,10.72,270484.695,6.6419,6.6481,6.6295,6.6295,270484.695
2008-06-27 15:05:00,10.72,10.75,10.71,10.75,135949.365,6.6295,6.6481,6.6233,6.6481,135949.365
2008-06-27 15:10:00,10.75,10.75,10.74,10.74,158977.935,6.6481,6.6481,6.6419,6.6419,158977.935
2008-06-27 15:15:00,10.74,10.75,10.72,10.74,211095.225,6.6419,6.6481,6.6295,6.6419,211095.225
2008-06-27 15:20:00,10.75,10.79,10.73,10.78,368255.115,6.6481,6.6728,6.6357,6.6666,368255.115
2008-06-27 15:25:00,10.78,10.78,10.69,10.71,567735.0525,6.6666,6.6666,6.6109,6.6233,567735.0525
2008-06-27 15:30:00,10.7,10.73,10.7,10.72,313814.7675,6.6171,6.6357,6.6171,6.6295,313814.7675
2008-06-27 15:35:00,10.73,10.78,10.72,10.75,370174.1625,6.6357,6.6666,6.6295,6.6481,370174.1625
2008-06-27 15:40:00,10.76,10.8,10.75,10.79,102416.535,6.6542,6.679,6.6481,6.6728,102416.535
2008-06-27 15:45:00,10.79,10.79,10.74,10.77,342903.4875,6.6728,6.6728,6.6419,6.6604,342903.4875
2008-06-27 15:50:00,10.77,10.78,10.76,10.77,156654.8775,6.6604,6.6666,6.6542,6.6604,156654.8775
2008-06-27 15:55:00,10.77,10.8,10.76,10.77,308764.6425,6.6604,6.679,6.6542,6.6604,308764.6425
2008-06-30 09:30:00,10.87,10.89,10.85,10.86,819938.295,6.7223,6.7346,6.7099,6.7161,819938.295
2008-06-30 09:35:00,10.86,10.87,10.84,10.85,145645.605,6.7161,6.7223,6.7037,6.7099,145645.605
2008-06-30 09:40:00,10.85,10.87,10.82,10.82,1029215.475,6.7099,6.7223,6.6913,6.6913,1029215.475
2008-06-30 09:45:00,10.81,10.89,10.81,10.87,351286.695,6.6852,6.7346,6.6852,6.7223,351286.695
2008-06-30 09:50:00,10.88,10.89,10.86,10.86,227457.63,6.7284,6.7346,6.7161,6.7161,227457.63
2008-06-30 09:55:00,10.87,10.87,10.79,10.79,465419.52,6.7223,6.7223,6.6728,6.6728,465419.52
2008-06-30 10:00:00,10.79,10.82,10.79,10.8,454006.2375,6.6728,6.6913,6.6728,6.679,454006.2375
2008-06-30 10:05:00,10.8,10.82,10.78,10.81,223013.52,6.679,6.6913,6.6666,6.6852,223013.52
2008-06-30 10:10:00,10.81,10.83,10.81,10.82,96760.395,6.6852,6.6975,6.6852,6.6913,96760.395
2008-06-30 10:15:00,10.82,10.84,10.82,10.83,86862.15,6.6913,6.7037,6.6913,6.6975,86862.15
2008-06-30 10:20:00,10.84,10.88,10.83,10.88,137161.395,6.7037,6.7284,6.6975,6.7284,137161.395
2008-06-30 10:25:00,10.88,10.9,10.87,10.89,402393.96,6.7284,6.7408,6.7223,6.7346,402393.96
2008-06-30 10:30:00,10.88,10.9,10.87,10.88,130091.22,6.7284,6.7408,6.7223,6.7284,130091.22
2008-06-30 10:35:00,10.87,10.89,10.86,10.88,81913.0275,6.7223,6.7346,6.7161,6.7284,81913.0275
2008-06-30 10:40:00,10.88,10.89,10.86,10.89,216347.355,6.7284,6.7346,6.7161,6.7346,216347.355
2008-06-30 10:45:00,10.89,10.9,10.89,10.9,184430.565,6.7346,6.7408,6.7346,6.7408,184430.565
2008-06-30 10:50:00,10.89,10.92,10.89,10.91,188167.6575,6.7346,6.7532,6.7346,6.747,188167.6575
2008-06-30 10:55:00,10.91,10.94,10.9,10.94,233517.78,6.747,6.7656,6.7408,6.7656,233517.78
2008-06-30 11:00:00,10.93,10.95,10.91,10.91,181804.5,6.7594,6.7717,6.747,6.747,181804.5
2008-06-30 11:05:00,10.91,10.92,10.9,10.9,203419.035,6.747,6.7532,6.7408,6.7408,203419.035
2008-06-30 11:10:00,10.9,10.91,10.88,10.9,227457.63,6.7408,6.747,6.7284,6.7408,227457.63
2008-06-30 11:15:00,10.9,10.94,10.9,10.91,167058.135,6.7408,6.7656,6.7408,6.747,167058.135
2008-06-30 11:20:00,10.92,10.93,10.9,10.93,110496.735,6.7532,6.7594,6.7408,6.7594,110496.735
2008-06-30 11:25:00,10.93,10.95,10.92,10.94,87670.17,6.7594,6.7717,6.7532,6.7656,87670.17
2008-06-30 11:30:00,10.94,10.94,10.93,10.94,47572.1775,6.7656,6.7656,6.7594,6.7656,47572.1775
2008-06-30 11:35:00,10.94,10.95,10.91,10.91,252809.2575,6.7656,6.7717,6.747,6.747,252809.2575
2008-06-30 11:40:00,10.92,10.93,10.91,10.91,98881.4475,6.7532,6.7594,6.747,6.747,98881.4475
2008-06-30 11:45:00,10.91,10.92,10.88,10.89,48380.1975,6.747,6.7532,6.7284,6.7346,48380.1975
2008-06-30 11:50:00,10.89,10.91,10.88,10.88,128677.185,6.7346,6.747,6.7284,6.7284,128677.185
2008-06-30 11:55:00,10.89,10.91,10.88,10.9,122617.035,6.7346,6.747,6.7284,6.7408,122617.035
2008-06-30 12:00:00,10.9,10.9,10.89,10.9,32219.7975,6.7408,6.7408,6.7346,6.7408,32219.7975
2008-06-30 12:05:00,10.9,10.91,10.89,10.91,63227.565,6.7408,6.747,6.7346,6.747,63227.565
2008-06-30 12:10:00,10.9,10.91,10.9,10.91,74741.85,6.7408,6.747,6.7408,6.747,74741.85
2008-06-30 12:15:00,10.91,10.92,10.9,10.92,35350.875,6.747,6.7532,6.7408,6.7532,35350.875
2008-06-30 12:20:00,10.92,10.92,10.89,10.9,98578.44,6.7532,6.7532,6.7346,6.7408,98578.44
2008-06-30 12:25:00,10.9,10.91,10.89,10.9,45047.115,6.7408,6.747,6.7346,6.7408,45047.115
2008-06-30 12:30:00,10.91,10.91,10.89,10.9,26866.665,6.747,6.747,6.7346,6.7408,26866.665
2008-06-30 12:35:00,10.9,10.9,10.88,10.88,34744.86,6.7408,6.7408,6.7284,6.7284,34744.86
2008-06-30 12:40:00,10.89,10.89,10.87,10.88,213519.285,6.7346,6.7346,6.7223,6.7284,213519.285
2008-06-30 12:45:00,10.87,10.91,10.87,10.91,105446.61,6.7223,6.747,6.7223,6.747,105446.61
2008-06-30 12:50:00,10.91,10.91,10.89,10.9,40401.0,6.747,6.747,6.7346,6.7408,40401.0
2008-06-30 12:55:00,10.9,10.9,10.87,10.87,39895.9875,6.7408,6.7408,6.7223,6.7223,39895.9875
2008-06-30 13:00:00,10.87,10.88,10.86,10.87,27775.6875,6.7223,6.7284,6.7161,6.7223,27775.6875
2008-06-30 13:05:00,10.87,10.88,10.85,10.85,108072.675,6.7223,6.7284,6.7099,6.7099,108072.675
2008-06-30 13:10:00,10.86,10.88,10.85,10.88,74438.8425,6.7161,6.7284,6.7099,6.7284,74438.8425
2008-06-30 13:15:00,10.88,10.88,10.87,10.88,33027.8175,6.7284,6.7284,6.7223,6.7284,33027.8175
2008-06-30 13:20:00,10.89,10.9,10.88,10.89,28987.7175,6.7346,6.7408,6.7284,6.7346,28987.7175
2008-06-30 13:25:00,10.9,10.9,10.87,10.88,66560.6475,6.7408,6.7408,6.7223,6.7284,66560.6475
2008-06-30 13:30:00,10.88,10.88,10.86,10.87,104739.5925,6.7284,6.7284,6.7161,6.7223,104739.5925
2008-06-30 13:35:00,10.88,10.88,10.84,10.84,258465.3975,6.7284,6.7284,6.7037,6.7037,258465.3975
2008-06-30 13:40:00,10.85,10.85,10.82,10.84,203015.025,6.7099,6.7099,6.6913,6.7037,203015.025
2008-06-30 13:45:00,10.84,10.86,10.82,10.85,448350.0975,6.7037,6.7161,6.6913,6.7099,448350.0975
2008-06-30 13:50:00,10.85,10.85,10.8,10.8,126556.1325,6.7099,6.7099,6.679,6.679,126556.1325
2008-06-30 13:55:00,10.8,10.84,10.8,10.83,247759.1325,6.679,6.7037,6.679,6.6975,247759.1325
2008-06-30 14:00:00,10.84,10.86,10.83,10.85,116152.875,6.7037,6.7161,6.6975,6.7099,116152.875
2008-06-30 14:05:00,10.85,10.86,10.83,10.85,115243.8525,6.7099,6.7161,6.6975,6.7099,115243.8525
2008-06-30 14:10:00,10.85,10.85,10.84,10.85,34744.86,6.7099,6.7099,6.7037,6.7099,34744.86
2008-06-30 14:15:00,10.84,10.85,10.84,10.85,14948.37,6.7037,6.7099,6.7037,6.7099,14948.37
2008-06-30 14:20:00,10.85,10.87,10.84,10.87,146352.6225,6.7099,6.7223,6.7037,6.7223,146352.6225
2008-06-30 14:25:00,10.87,10.88,10.86,10.88,73024.8075,6.7223,6.7284,6.7161,6.7284,73024.8075
2008-06-30 14:30:00,10.87,10.88,10.84,10.84,226447.605,6.7223,6.7284,6.7037,6.7037,226447.605
2008-06-30 14:35:00,10.84,10.85,10.82,10.82,78882.9525,6.7037,6.7099,6.6913,6.6913,78882.9525
2008-06-30 14:40:00,10.83,10.84,10.81,10.82,126859.14,6.6975,6.7037,6.6852,6.6913,126859.14
2008-06-30 14:45:00,10.82,10.84,10.82,10.84,33431.8275,6.6913,6.7037,6.6913,6.7037,33431.8275
2008-06-30 14:50:00,10.84,10.85,10.82,10.82,215236.3275,6.7037,6.7099,6.6913,6.6913,215236.3275
2008-06-30 14:55:00,10.83,10.83,10.8,10.81,178269.4125,6.6975,6.6975,6.679,6.6852,178269.4125
2008-06-30 15:00:00,10.81,10.83,10.81,10.82,251496.225,6.6852,6.6975,6.6852,6.6913,251496.225
2008-06-30 15:05:00,10.83,10.84,10.82,10.84,88074.18,6.6975,6.7037,6.6913,6.7037,88074.18
2008-06-30 15:10:00,10.83,10.85,10.83,10.85,80802.0,6.6975,6.7099,6.6975,6.7099,80802.0
2008-06-30 15:15:00,10.85,10.85,10.84,10.85,85549.1175,6.7099,6.7099,6.7037,6.7099,85549.1175
2008-06-30 15:20:00,10.84,10.85,10.83,10.84,105749.6175,6.7037,6.7099,6.6975,6.7037,105749.6175
2008-06-30 15:25:00,10.84,10.84,10.83,10.84,50097.24,6.7037,6.7037,6.6975,6.7037,50097.24
2008-06-30 15:30:00,10.83,10.86,10.82,10.82,610358.1075,6.6975,6.7161,6.6913,6.6913,610358.1075
2008-06-30 15:35:00,10.83,10.84,10.82,10.84,134030.3175,6.6975,6.7037,6.6913,6.7037,134030.3175
2008-06-30 15:40:00,10.84,10.86,10.83,10.85,283009.005,6.7037,6.7161,6.6975,6.7099,283009.005
2008-06-30 15:45:00,10.84,10.85,10.82,10.84,167866.155,6.7037,6.7099,6.6913,6.7037,167866.155
2008-06-30 15:50:00,10.83,10.84,10.81,10.81,125647.11,6.6975,6.7037,6.6852,6.6852,125647.11
2008-06-30 15:55:00,10.81,10.81,10.75,10.79,450168.1425,6.6852,6.6852,6.6481,6.6728,450168.1425
2008-07-01 09:30:00,10.69,10.69,10.55,10.59,226851.615,6.6109,6.6109,6.5244,6.5491,226851.615
2008-07-01 09:35:00,10.59,10.59,10.57,10.59,113728.815,6.5491,6.5491,6.5367,6.5491,113728.815
2008-07-01 09:40:00,10.59,10.62,10.56,10.56,288463.14,6.5491,6.5677,6.5306,6.5306,288463.14
2008-07-01 09:45:00,10.56,10.59,10.56,10.58,226952.6175,6.5306,6.5491,6.5306,6.5429,226952.6175
2008-07-01 09:50:00,10.58,10.63,10.57,10.62,198267.9075,6.5429,6.5738,6.5367,6.5677,198267.9075
2008-07-01 09:55:00,10.62,10.67,10.61,10.65,458349.345,6.5677,6.5986,6.5615,6.5862,458349.345
2008-07-01 10:00:00,10.65,10.67,10.62,10.66,307754.6175,6.5862,6.5986,6.5677,6.5924,307754.6175
2008-07-01 10:05:00,10.67,10.67,10.64,10.64,49390.2225,6.5986,6.5986,6.58,6.58,49390.2225
2008-07-01 10:10:00,10.64,10.65,10.61,10.64,171704.25,6.58,6.5862,6.5615,6.58,171704.25
2008-07-01 10:15:00,10.63,10.65,10.61,10.62,459864.3825,6.5738,6.5862,6.5615,6.5677,459864.3825
2008-07-01 10:20:00,10.63,10.63,10.62,10.63,85044.105,6.5738,6.5738,6.5677,6.5738,85044.105
2008-07-01 10:25:00,10.63,10.63,10.61,10.61,110092.725,6.5738,6.5738,6.5615,6.5615,110092.725
2008-07-01 10:30:00,10.61,10.65,10.61,10.64,263515.5225,6.5615,6.5862,6.5615,6.58,263515.5225
2008-07-01 10:35:00,10.64,10.69,10.64,10.69,172815.2775,6.58,6.6109,6.58,6.6109,172815.2775
2008-07-01 10:40:00,10.69,10.69,10.66,10.67,263717.5275,6.6109,6.6109,6.5924,6.5986,263717.5275
2008-07-01 10:45:00,10.67,10.7,10.66,10.7,234527.805,6.5986,6.6171,6.5924,6.6171,234527.805
2008-07-01 10:50:00,10.7,10.73,10.69,10.71,229275.675,6.6171,6.6357,6.6109,6.6233,229275.675
2008-07-01 10:55:00,10.71,10.73,10.69,10.73,284019.03,6.6233,6.6357,6.6109,6.6357,284019.03
2008-07-01 11:00:00,10.73,10.77,10.72,10.76,520970.895,6.6357,6.6604,6.6295,6.6542,520970.895
2008-07-01 11:05:00,10.75,10.78,10.74,10.75,292806.2475,6.6481,6.6666,6.6419,6.6481,292806.2475
2008-07-01 11:10:00,10.75,10.76,10.74,10.75,214428.3075,6.6481,6.6542,6.6419,6.6481,214428.3075
2008-07-01 11:15:00,10.76,10.76,10.73,10.73,226649.61,6.6542,6.6542,6.6357,6.6357,226649.61
2008-07-01 11:20:00,10.74,10.76,10.73,10.73,255233.3175,6.6419,6.6542,6.6357,6.6357,255233.3175
2008-07-01 11:25:00,10.74,10.75,10.73,10.75,223215.525,6.6419,6.6481,6.6357,6.6481,223215.525
2008-07-01 11:30:00,10.75,10.75,10.74,10.74,129384.2025,6.6481,6.6481,6.6419,6.6419,129384.2025
2008-07-01 11:35:00,10.74,10.75,10.74,10.75,71610.7725,6.6419,6.6481,6.6419,6.6481,71610.7725
2008-07-01 11:40:00,10.74,10.75,10.74,10.74,117768.915,6.6419,6.6481,6.6419,6.6419,117768.915
2008-07-01 11:45:00,10.74,10.74,10.71,10.73,310380.6825,6.6419,6.6419,6.6233,6.6357,310380.6825
2008-07-01 11:50:00,10.73,10.73,10.7,10.7,123021.045,6.6357,6.6357,6.6171,6.6171,123021.045
2008-07-01 11:55:00,10.71,10.73,10.7,10.71,134131.32,6.6233,6.6357,6.6171,6.6233,134131.32
2008-07-01 12:00:00,10.7,10.72,10.68,10.68,360073.9125,6.6171,6.6295,6.6048,6.6048,360073.9125
2008-07-01 12:05:00,10.68,10.71,10.67,10.69,235840.8375,6.6048,6.6233,6.5986,6.6109,235840.8375
2008-07-01 12:10:00,10.68,10.69,10.63,10.64,417039.3225,6.6048,6.6109,6.5738,6.58,417039.3225
2008-07-01 12:15:00,10.64,10.64,10.6,10.64,366942.0825,6.58,6.58,6.5553,6.58,366942.0825
2008-07-01 12:20:00,10.64,10.64,10.62,10.62,237456.8775,6.58,6.58,6.5677,6.5677,237456.8775
2008-07-01 12:25:00,10.62,10.63,10.58,10.58,130596.2325,6.5677,6.5738,6.5429,6.5429,130596.2325
2008-07-01 12:30:00,10.58,10.61,10.58,10.59,87973.1775,6.5429,6.5615,6.5429,6.5491,87973.1775
2008-07-01 12:35:00,10.59,10.61,10.59,10.6,48279.195,6.5491,6.5615,6.5491,6.5553,48279.195
2008-07-01 12:40:00,10.6,10.61,10.58,10.59,115849.8675,6.5553,6.5615,6.5429,6.5491,115849.8675
2008-07-01 12:45:00,10.58,10.63,10.58,10.62,64944.6075,6.5429,6.5738,6.5429,6.5677,64944.6075
2008-07-01 12:50:00,10.62,10.66,10.62,10.65,74842.8525,6.5677,6.5924,6.5677,6.5862,74842.8525
2008-07-01 12:55:00,10.65,10.67,10.64,10.64,261293.4675,6.5862,6.5986,6.58,6.58,261293.4675
2008-07-01 13:00:00,10.64,10.65,10.63,10.63,85650.12,6.58,6.5862,6.5738,6.5738,85650.12
2008-07-01 13:05:00,10.63,10.64,10.6,10.6,167361.1425,6.5738,6.58,6.5553,6.5553,167361.1425
2008-07-01 13:10:00,10.61,10.62,10.59,10.61,255839.3325,6.5615,6.5677,6.5491,6.5615,255839.3325
2008-07-01 13:15:00,10.61,10.66,10.61,10.64,147362.6475,6.5615,6.5924,6.5615,6.58,147362.6475
2008-07-01 13:20:00,10.65,10.69,10.64,10.68,142918.5375,6.5862,6.6109,6.58,6.6048,142918.5375
2008-07-01 13:25:00,10.68,10.69,10.66,10.67,210186.2025,6.6048,6.6109,6.5924,6.5986,210186.2025
2008-07-01 13:30:00,10.67,10.67,10.63,10.63,156351.87,6.5986,6.5986,6.5738,6.5738,156351.87
2008-07-01 13:35:00,10.63,10.64,10.61,10.63,158573.925,6.5738,6.58,6.5615,6.5738,158573.925
2008-07-01 13:40:00,10.63,10.64,10.62,10.63,298361.385,6.5738,6.58,6.5677,6.5738,298361.385
2008-07-01 13:45:00,10.63,10.64,10.61,10.63,621064.3725,6.5738,6.58,6.5615,6.5738,621064.3725
2008-07-01 13:50:00,10.63,10.64,10.61,10.63,449057.115,6.5738,6.58,6.5615,6.5738,449057.115
2008-07-01 13:55:00,10.63,10.66,10.63,10.63,208671.165,6.5738,6.5924,6.5738,6.5738,208671.165
2008-07-01 14:00:00,10.64,10.66,10.63,10.66,113223.8025,6.58,6.5924,6.5738,6.5924,113223.8025
2008-07-01 14:05:00,10.66,10.69,10.65,10.67,296644.3425,6.5924,6.6109,6.5862,6.5986,296644.3425
2008-07-01 14:10:00,10.67,10.7,10.66,10.66,174734.325,6.5986,6.6171,6.5924,6.5924,174734.325
2008-07-01 14:15:00,10.66,10.67,10.65,10.67,93124.305,6.5924,6.5986,6.5862,6.5986,93124.305
2008-07-01 14:20:00,10.67,10.69,10.66,10.69,304825.545,6.5986,6.6109,6.5924,6.6109,304825.545
2008-07-01 14:25:00,10.69,10.7,10.65,10.67,260485.4475,6.6109,6.6171,6.5862,6.5986,260485.4475
2008-07-01 14:30:00,10.66,10.7,10.65,10.7,275938.83,6.5924,6.6171,6.5862,6.6171,275938.83
2008-07-01 14:35:00,10.7,10.72,10.69,10.72,207560.1375,6.6171,6.6295,6.6109,6.6295,207560.1375
2008-07-01 14:40:00,10.71,10.75,10.71,10.74,350175.6675,6.6233,6.6481,6.6233,6.6419,350175.6675
2008-07-01 14:45:00,10.74,10.77,10.73,10.76,557533.8,6.6419,6.6604,6.6357,6.6542,557533.8
2008-07-01 14:50:00,10.76,10.78,10.74,10.76,328561.1325,6.6542,6.6666,6.6419,6.6542,328561.1325
2008-07-01 14:55:00,10.76,10.77,10.73,10.74,362396.97,6.6542,6.6604,6.6357,6.6419,362396.97
2008-07-01 15:00:00,10.74,10.76,10.73,10.75,211095.225,6.6419,6.6542,6.6357,6.6481,211095.225
2008-07-01 15:05:00,10.76,10.78,10.75,10.78,223922.5425,6.6542,6.6666,6.6481,6.6666,223922.5425
2008-07-01 15:10:00,10.78,10.78,10.76,10.76,244325.0475,6.6666,6.6666,6.6542,6.6542,244325.0475
2008-07-01 15:15:00,10.77,10.8,10.76,10.77,398555.865,6.6604,6.679,6.6542,6.6604,398555.865
2008-07-01 15:20:00,10.77,10.81,10.77,10.8,312804.7425,6.6604,6.6852,6.6604,6.679,312804.7425
2008-07-01 15:25:00,10.81,10.83,10.79,10.81,357750.855,6.6852,6.6975,6.6728,6.6852,357750.855
2008-07-01 15:30:00,10.8,10.81,10.8,10.8,99386.46,6.679,6.6852,6.679,6.679,99386.46
2008-07-01 15:35:00,10.8,10.85,10.8,10.84,425725.5375,6.679,6.7099,6.679,6.7037,425725.5375
2008-07-01 15:40:00,10.84,10.86,10.82,10.82,444208.995,6.7037,6.7161,6.6913,6.6913,444208.995
2008-07-01 15:45:00,10.82,10.85,10.82,10.83,351993.7125,6.6913,6.7099,6.6913,6.6975,351993.7125
2008-07-01 15:50:00,10.82,10.85,10.8,10.81,592682.67,6.6913,6.7099,6.679,6.6852,592682.67
2008-07-01 15:55:00,10.82,10.83,10.8,10.83,518950.845,6.6913,6.6975,6.679,6.6975,518950.845
2008-07-02 09:30:00,10.72,10.72,10.6,10.65,361992.96,6.6295,6.6295,6.5553,6.5862,361992.96
2008-07-02 09:35:00,10.64,10.7,10.64,10.67,493599.2175,6.58,6.6171,6.58,6.5986,493599.2175
2008-07-02 09:40:00,10.67,10.69,10.64,10.65,314723.79,6.5986,6.6109,6.58,6.5862,314723.79
2008-07-02 09:45:00,10.65,10.66,10.64,10.66,225033.57,6.5862,6.5924,6.58,6.5924,225033.57
2008-07-02 09:50:00,10.65,10.66,10.62,10.63,178976.43,6.5862,6.5924,6.5677,6.5738,178976.43
2008-07-02 09:55:00,10.62,10.67,10.62,10.66,417443.3325,6.5677,6.5986,6.5677,6.5924,417443.3325
2008-07-02 10:00:00,10.65,10.66,10.63,10.64,762568.875,6.5862,6.5924,6.5738,6.58,762568.875
2008-07-02 10:05:00,10.64,10.65,10.63,10.64,784082.4075,6.58,6.5862,6.5738,6.58,784082.4075
2008-07-02 10:10:00,10.64,10.65,10.6,10.61,144635.58,6.58,6.5862,6.5553,6.5615,144635.58
2008-07-02 10:15:00,10.61,10.61,10.57,10.59,240688.9575,6.5615,6.5615,6.5367,6.5491,240688.9575
2008-07-02 10:20:00,10.59,10.6,10.58,10.6,410373.1575,6.5491,6.5553,6.5429,6.5553,410373.1575
2008-07-02 10:25:00,10.6,10.62,10.58,10.61,362800.98,6.5553,6.5677,6.5429,6.5615,362800.98
2008-07-02 10:30:00,10.61,10.63,10.57,10.57,560462.8725,6.5615,6.5738,6.5367,6.5367,560462.8725
2008-07-02 10:35:00,10.57,10.59,10.57,10.57,454915.26,6.5367,6.5491,6.5367,6.5367,454915.26
2008-07-02 10:40:00,10.58,10.58,10.56,10.57,148675.68,6.5429,6.5429,6.5306,6.5367,148675.68
2008-07-02 10:45:00,10.56,10.6,10.56,10.6,339873.4125,6.5306,6.5553,6.5306,6.5553,339873.4125
2008-07-02 10:50:00,10.59,10.6,10.58,10.58,270282.69,6.5491,6.5553,6.5429,6.5429,270282.69
2008-07-02 10:55:00,10.59,10.62,10.58,10.6,242001.99,6.5491,6.5677,6.5429,6.5553,242001.99
2008-07-02 11:00:00,10.6,10.6,10.58,10.6,198267.9075,6.5553,6.5553,6.5429,6.5553,198267.9075
2008-07-02 11:05:00,10.6,10.63,10.59,10.62,389162.6325,6.5553,6.5738,6.5491,6.5677,389162.6325
2008-07-02 11:10:00,10.63,10.64,10.61,10.63,439259.8725,6.5738,6.58,6.5615,6.5738,439259.8725
2008-07-02 11:15:00,10.63,10.64,10.63,10.64,83327.0625,6.5738,6.58,6.5738,6.58,83327.0625
2008-07-02 11:20:00,10.63,10.63,10.61,10.62,95447.3625,6.5738,6.5738,6.5615,6.5677,95447.3625
2008-07-02 11:25:00,10.62,10.63,10.6,10.62,369467.145,6.5677,6.5738,6.5553,6.5677,369467.145
2008-07-02 11:30:00,10.62,10.62,10.6,10.61,188672.67,6.5677,6.5677,6.5553,6.5615,188672.67
2008-07-02 11:35:00,10.61,10.62,10.6,10.61,187864.65,6.5615,6.5677,6.5553,6.5615,187864.65
2008-07-02 11:40:00,10.62,10.63,10.6,10.6,74640.8475,6.5677,6.5738,6.5553,6.5553,74640.8475
2008-07-02 11:45:00,10.6,10.61,10.57,10.58,1170921.9825,6.5553,6.5615,6.5367,6.5429,1170921.9825
2008-07-02 11:50:00,10.58,10.59,10.56,10.57,189682.695,6.5429,6.5491,6.5306,6.5367,189682.695
2008-07-02 11:55:00,10.57,10.58,10.55,10.56,430169.6475,6.5367,6.5429,6.5244,6.5306,430169.6475
2008-07-02 12:00:00,10.56,10.6,10.56,10.59,106254.63,6.5306,6.5553,6.5306,6.5491,106254.63
2008-07-02 12:05:00,10.59,10.6,10.56,10.59,189783.6975,6.5491,6.5553,6.5306,6.5491,189783.6975
2008-07-02 12:10:00,10.6,10.6,10.57,10.6,148574.6775,6.5553,6.5553,6.5367,6.5553,148574.6775
2008-07-02 12:15:00,10.6,10.6,10.58,10.58,69186.7125,6.5553,6.5553,6.5429,6.5429,69186.7125
2008-07-02 12:20:00,10.58,10.59,10.57,10.58,124233.075,6.5429,6.5491,6.5367,6.5429,124233.075
2008-07-02 12:25:00,10.58,10.59,10.56,10.56,212913.27,6.5429,6.5491,6.5306,6.5306,212913.27
2008-07-02 12:30:00,10.56,10.58,10.55,10.58,134838.3375,6.5306,6.5429,6.5244,6.5429,134838.3375
2008-07-02 12:35:00,10.58,10.58,10.56,10.58,164331.0675,6.5429,6.5429,6.5306,6.5429,164331.0675
2008-07-02 12:40:00,10.57,10.59,10.57,10.57,215337.33,6.5367,6.5491,6.5367,6.5367,215337.33
2008-07-02 12:45:00,10.57,10.58,10.56,10.56,72822.8025,6.5367,6.5429,6.5306,6.5306,72822.8025
2008-07-02 12:50:00,10.56,10.58,10.56,10.57,121809.015,6.5306,6.5429,6.5306,6.5367,121809.015
2008-07-02 12:55:00,10.56,10.57,10.55,10.57,69792.7275,6.5306,6.5367,6.5244,6.5367,69792.7275
2008-07-02 13:00:00,10.57,10.58,10.55,10.56,493599.2175,6.5367,6.5429,6.5244,6.5306,493599.2175
2008-07-02 13:05:00,10.55,10.56,10.54,10.56,519859.8675,6.5244,6.5306,6.5182,6.5306,519859.8675
2008-07-02 13:10:00,10.55,10.56,10.55,10.56,86862.15,6.5244,6.5306,6.5244,6.5306,86862.15
2008-07-02 13:15:00,10.56,10.57,10.55,10.56,123829.065,6.5306,6.5367,6.5244,6.5306,123829.065
2008-07-02 13:20:00,10.56,10.57,10.54,10.54,850340.0475,6.5306,6.5367,6.5182,6.5182,850340.0475
2008-07-02 13:25:00,10.55,10.55,10.54,10.55,329773.1625,6.5244,6.5244,6.5182,6.5244,329773.1625
2008-07-02 13:30:00,10.55,10.55,10.54,10.54,72418.7925,6.5244,6.5244,6.5182,6.5182,72418.7925
2008-07-02 13:35:00,10.55,10.56,10.52,10.52,318258.8775,6.5244,6.5306,6.5058,6.5058,318258.8775
2008-07-02 13:40:00,10.52,10.56,10.52,10.53,476428.7925,6.5058,6.5306,6.5058,6.512,476428.7925
2008-07-02 13:45:00,10.54,10.55,10.53,10.55,237153.87,6.5182,6.5244,6.512,6.5244,237153.87
2008-07-02 13:50:00,10.55,10.57,10.54,10.57,116556.885,6.5244,6.5367,6.5182,6.5367,116556.885
2008-07-02 13:55:00,10.57,10.58,10.55,10.56,293614.2675,6.5367,6.5429,6.5244,6.5306,293614.2675
2008-07-02 14:00:00,10.57,10.58,10.55,10.58,458652.3525,6.5367,6.5429,6.5244,6.5429,458652.3525
2008-07-02 14:05:00,10.58,10.6,10.56,10.58,788223.51,6.5429,6.5553,6.5306,6.5429,788223.51
2008-07-02 14:10:00,10.58,10.6,10.56,10.59,381284.4375,6.5429,6.5553,6.5306,6.5491,381284.4375
2008-07-02 14:15:00,10.59,10.62,10.59,10.61,331288.2,6.5491,6.5677,6.5491,6.5615,331288.2
2008-07-02 14:20:00,10.6,10.61,10.58,10.61,249173.1675,6.5553,6.5615,6.5429,6.5615,249173.1675
2008-07-02 14:25:00,10.61,10.61,10.57,10.58,232608.7575,6.5615,6.5615,6.5367,6.5429,232608.7575
2008-07-02 14:30:00,10.58,10.61,10.57,10.6,218367.405,6.5429,6.5615,6.5367,6.5553,218367.405
2008-07-02 14:35:00,10.61,10.62,10.6,10.61,616620.2625,6.5615,6.5677,6.5553,6.5615,616620.2625
2008-07-02 14:40:00,10.61,10.63,10.59,10.62,440774.91,6.5615,6.5738,6.5491,6.5677,440774.91
2008-07-02 14:45:00,10.61,10.62,10.61,10.61,186652.62,6.5615,6.5677,6.5615,6.5615,186652.62
2008-07-02 14:50:00,10.61,10.63,10.6,10.6,281291.9625,6.5615,6.5738,6.5553,6.5553,281291.9625
2008-07-02 14:55:00,10.6,10.61,10.6,10.6,1181224.2375,6.5553,6.5615,6.5553,6.5553,1181224.2375
2008-07-02 15:00:00,10.6,10.63,10.59,10.63,471782.6775,6.5553,6.5738,6.5491,6.5738,471782.6775
2008-07-02 15:05:00,10.63,10.65,10.61,10.61,289170.1575,6.5738,6.5862,6.5615,6.5615,289170.1575
2008-07-02 15:10:00,10.61,10.64,10.61,10.63,243113.0175,6.5615,6.58,6.5615,6.5738,243113.0175
2008-07-02 15:15:00,10.63,10.63,10.6,10.6,1095069.105,6.5738,6.5738,6.5553,6.5553,1095069.105
2008-07-02 15:20:00,10.61,10.62,10.6,10.61,904477.3875,6.5615,6.5677,6.5553,6.5615,904477.3875
2008-07-02 15:25:00,10.61,10.62,10.59,10.6,362295.9675,6.5615,6.5677,6.5491,6.5553,362295.9675
2008-07-02 15:30:00,10.6,10.6,10.55,10.56,843673.8825,6.5553,6.5553,6.5244,6.5306,843673.8825
2008-07-02 15:35:00,10.55,10.56,10.53,10.54,409565.1375,6.5244,6.5306,6.512,6.5182,409565.1375
2008-07-02 15:40:00,10.54,10.55,10.52,10.53,658738.305,6.5182,6.5244,6.5058,6.512,658738.305
2008-07-02 15:45:00,10.52,10.55,10.52,10.54,405727.0425,6.5058,6.5244,6.5058,6.5182,405727.0425
2008-07-02 15:50:00,10.54,10.55,10.47,10.5,1341515.205,6.5182,6.5244,6.4749,6.4934,1341515.205
2008-07-02 15:55:00,10.5,10.54,10.49,10.52,1764210.6675,6.4934,6.5182,6.4873,6.5058,1764210.6675
2008-07-03 08:00:00,10.59,10.59,10.28,10.28,3535.0875,6.5491,6.5491,6.3574,6.3574,3535.0875
2008-07-03 08:05:00,10.22,10.22,9.92,9.92,101608.515,6.3203,6.3203,6.1348,6.1348,101608.515
2008-07-03 08:10:00,10.0,10.05,10.0,10.05,104436.585,6.1842,6.2152,6.1842,6.2152,104436.585
2008-07-03 08:15:00,10.05,10.05,10.05,10.05,0.0,6.2152,6.2152,6.2152,6.2152,0.0
2008-07-03 08:20:00,10.05,10.1,10.05,10.1,27371.6775,6.2152,6.2461,6.2152,6.2461,27371.6775
2008-07-03 08:25:00,10.1,10.1,10.1,10.1,0.0,6.2461,6.2461,6.2461,6.2461,0.0
2008-07-03 08:30:00,10.15,10.15,10.1,10.1,10302.255,6.277,6.277,6.2461,6.2461,10302.255
2008-07-03 08:35:00,10.1,10.27,10.1,10.27,3737.0925,6.2461,6.3512,6.2461,6.3512,3737.0925
2008-07-03 08:40:00,10.27,10.3,10.27,10.27,28381.7025,6.3512,6.3698,6.3512,6.3512,28381.7025
2008-07-03 08:45:00,10.25,10.25,10.15,10.15,2222.055,6.3388,6.3388,6.277,6.277,2222.055
2008-07-03 08:50:00,10.15,10.15,10.14,10.14,1010.025,6.277,6.277,6.2708,6.2708,1010.025
2008-07-03 08:55:00,10.15,10.2,10.15,10.2,28078.695,6.277,6.3079,6.277,6.3079,28078.695
2008-07-03 09:00:00,10.2,10.3,10.2,10.3,16665.4125,6.3079,6.3698,6.3079,6.3698,16665.4125
2008-07-03 09:05:00,10.3,10.3,10.3,10.3,0.0,6.3698,6.3698,6.3698,6.3698,0.0
2008-07-03 09:10:00,10.22,10.22,10.22,10.22,101.0025,6.3203,6.3203,6.3203,6.3203,101.0025
2008-07-03 09:15:00,10.22,10.22,10.22,10.22,0.0,6.3203,6.3203,6.3203,6.3203,0.0
2008-07-03 09:20:00,10.22,10.22,10.22,10.22,0.0,6.3203,6.3203,6.3203,6.3203,0.0
2008-07-03 09:25:00,10.29,10.3,10.29,10.3,202.005,6.3636,6.3698,6.3636,6.3698,202.005
2008-07-03 09:30:00,10.34,10.34,10.22,10.25,1077393.6675,6.3945,6.3945,6.3203,6.3388,1077393.6675
2008-07-03 09:35:00,10.25,10.27,10.24,10.24,1073959.5825,6.3388,6.3512,6.3327,6.3327,1073959.5825
2008-07-03 09:40:00,10.24,10.25,10.14,10.15,737116.245,6.3327,6.3388,6.2708,6.277,737116.245
2008-07-03 09:45:00,10.16,10.16,10.13,10.16,1011641.04,6.2832,6.2832,6.2646,6.2832,1011641.04
2008-07-03 09:50:00,10.15,10.15,10.13,10.13,525516.0075,6.277,6.277,6.2646,6.2646,525516.0075
2008-07-03 09:55:00,10.13,10.14,10.05,10.05,656415.2475,6.2646,6.2708,6.2152,6.2152,656415.2475
2008-07-03 10:00:00,10.05,10.06,9.92,9.97,1258188.1425,6.2152,6.2213,6.1348,6.1657,1258188.1425
2008-07-03 10:05:00,9.97,10.08,9.97,10.05,656213.2425,6.1657,6.2337,6.1657,6.2152,656213.2425
2008-07-03 10:10:00,10.04,10.05,10.02,10.05,777012.2325,6.209,6.2152,6.1966,6.2152,777012.2325
2008-07-03 10:15:00,10.05,10.08,10.03,10.06,736005.2175,6.2152,6.2337,6.2028,6.2213,736005.2175
2008-07-03 10:20:00,10.06,10.08,10.05,10.06,480468.8925,6.2213,6.2337,6.2152,6.2213,480468.8925
2008-07-03 10:25:00,10.07,10.08,10.04,10.07,673686.675,6.2275,6.2337,6.209,6.2275,673686.675
2008-07-03 10:30:00,10.06,10.14,10.05,10.12,1035073.62,6.2213,6.2708,6.2152,6.2584,1035073.62
2008-07-03 10:35:00,10.12,10.15,10.1,10.12,1128399.93,6.2584,6.277,6.2461,6.2584,1128399.93
2008-07-03 10:40:00,10.13,10.14,10.11,10.14,967603.95,6.2646,6.2708,6.2523,6.2708,967603.95
2008-07-03 10:45:00,10.13,10.14,10.07,10.1,784385.415,6.2646,6.2708,6.2275,6.2461,784385.415
2008-07-03 10:50:00,10.1,10.13,10.09,10.1,364114.0125,6.2461,6.2646,6.2399,6.2461,364114.0125
2008-07-03 10:55:00,10.12,10.13,10.08,10.08,566523.0225,6.2584,6.2646,6.2337,6.2337,566523.0225
2008-07-03 11:00:00,10.09,10.14,10.08,10.11,249577.1775,6.2399,6.2708,6.2337,6.2523,249577.1775
2008-07-03 11:05:00,10.12,10.14,10.11,10.13,166957.1325,6.2584,6.2708,6.2523,6.2646,166957.1325
2008-07-03 11:10:00,10.13,10.14,10.12,10.14,219781.44,6.2646,6.2708,6.2584,6.2708,219781.44
2008-07-03 11:15:00,10.13,10.14,10.09,10.11,749842.56,6.2646,6.2708,6.2399,6.2523,749842.56
2008-07-03 11:20:00,10.1,10.11,10.09,10.1,178067.4075,6.2461,6.2523,6.2399,6.2461,178067.4075
2008-07-03 11:25:00,10.1,10.17,10.09,10.17,373002.2325,6.2461,6.2894,6.2399,6.2894,373002.2325
2008-07-03 11:30:00,10.17,10.17,10.12,10.14,343105.4925,6.2894,6.2894,6.2584,6.2708,343105.4925
2008-07-03 11:35:00,10.14,10.15,10.13,10.13,240789.96,6.2708,6.277,6.2646,6.2646,240789.96
2008-07-03 11:40:00,10.13,10.15,10.13,10.14,320177.925,6.2646,6.277,6.2646,6.2708,320177.925
2008-07-03 11:45:00,10.14,10.15,10.14,10.14,281291.9625,6.2708,6.277,6.2708,6.2708,281291.9625
2008-07-03 11:50:00,10.14,10.15,10.13,10.14,210691.215,6.2708,6.277,6.2646,6.2708,210691.215
2008-07-03 11:55:00,10.13,10.15,10.13,10.15,172108.26,6.2646,6.277,6.2646,6.277,172108.26
2008-07-03 12:00:00,10.15,10.15,10.14,10.14,185137.5825,6.277,6.277,6.2708,6.2708,185137.5825
2008-07-03 12:05:00,10.15,10.15,10.12,10.13,532081.17,6.277,6.277,6.2584,6.2646,532081.17
2008-07-03 12:10:00,10.13,10.14,10.1,10.1,618438.3075,6.2646,6.2708,6.2461,6.2461,618438.3075
2008-07-03 12:15:00,10.1,10.12,10.08,10.1,1240007.6925,6.2461,6.2584,6.2337,6.2461,1240007.6925
2008-07-03 12:20:00,10.1,10.11,10.07,10.09,725197.95,6.2461,6.2523,6.2275,6.2399,725197.95
2008-07-03 12:25:00,10.09,10.1,10.08,10.09,180491.4675,6.2399,6.2461,6.2337,6.2399,180491.4675
2008-07-03 12:30:00,10.09,10.1,10.07,10.07,513092.7,6.2399,6.2461,6.2275,6.2275,513092.7
2008-07-03 12:35:00,10.07,10.14,10.07,10.12,367144.0875,6.2275,6.2708,6.2275,6.2584,367144.0875
2008-07-03 12:40:00,10.12,10.13,10.08,10.12,499053.3525,6.2584,6.2646,6.2337,6.2584,499053.3525
2008-07-03 12:45:00,10.12,10.13,10.11,10.13,318561.885,6.2584,6.2646,6.2523,6.2646,318561.885
2008-07-03 12:50:00,10.13,10.14,10.1,10.13,1068303.4425,6.2646,6.2708,6.2461,6.2646,1068303.4425
2008-07-03 12:55:00,10.12,10.16,10.11,10.15,1060021.2375,6.2584,6.2832,6.2523,6.277,1060021.2375
2008-07-07 09:30:00,10.16,10.41,10.16,10.26,520667.8875,6.2832,6.4378,6.2832,6.345,520667.8875
2008-07-07 09:35:00,10.27,10.31,10.22,10.3,664192.44,6.3512,6.3759,6.3203,6.3698,664192.44
2008-07-07 09:40:00,10.3,10.3,10.24,10.24,341388.45,6.3698,6.3698,6.3327,6.3327,341388.45
2008-07-07 09:45:00,10.25,10.3,10.25,10.3,295230.3075,6.3388,6.3698,6.3388,6.3698,295230.3075
2008-07-07 09:50:00,10.29,10.3,10.25,10.27,323410.005,6.3636,6.3698,6.3388,6.3512,323410.005
2008-07-07 09:55:00,10.27,10.28,10.26,10.28,106961.6475,6.3512,6.3574,6.345,6.3574,106961.6475
2008-07-07 10:00:00,10.28,10.29,10.26,10.28,161098.9875,6.3574,6.3636,6.345,6.3574,161098.9875
2008-07-07 10:05:00,10.27,10.32,10.27,10.3,445623.03,6.3512,6.3821,6.3512,6.3698,445623.03
2008-07-07 10:10:00,10.29,10.3,10.25,10.26,270181.6875,6.3636,6.3698,6.3388,6.345,270181.6875
2008-07-07 10:15:00,10.26,10.26,10.22,10.22,393101.73,6.345,6.345,6.3203,6.3203,393101.73
2008-07-07 10:20:00,10.23,10.25,10.21,10.24,284524.0425,6.3265,6.3388,6.3141,6.3327,284524.0425
2008-07-07 10:25:00,10.23,10.25,10.23,10.25,218468.4075,6.3265,6.3388,6.3265,6.3388,218468.4075
2008-07-07 10:30:00,10.25,10.26,10.21,10.21,416938.32,6.3388,6.345,6.3141,6.3141,416938.32
2008-07-07 10:35:00,10.22,10.24,10.19,10.21,965987.91,6.3203,6.3327,6.3017,6.3141,965987.91
2008-07-07 10:40:00,10.21,10.21,10.17,10.17,334621.2825,6.3141,6.3141,6.2894,6.2894,334621.2825
2008-07-07 10:45:00,10.18,10.2,10.17,10.19,258263.3925,6.2956,6.3079,6.2894,6.3017,258263.3925
2008-07-07 10:50:00,10.18,10.2,10.18,10.19,203015.025,6.2956,6.3079,6.2956,6.3017,203015.025
2008-07-07 10:55:00,10.18,10.2,10.18,10.2,130091.22,6.2956,6.3079,6.2956,6.3079,130091.22
2008-07-07 11:00:00,10.19,10.2,10.18,10.19,164129.0625,6.3017,6.3079,6.2956,6.3017,164129.0625
2008-07-07 11:05:00,10.2,10.2,10.16,10.16,188470.665,6.3079,6.3079,6.2832,6.2832,188470.665
2008-07-07 11:10:00,10.16,10.18,10.16,10.16,190692.72,6.2832,6.2956,6.2832,6.2832,190692.72
2008-07-07 11:15:00,10.17,10.17,10.15,10.16,93326.31,6.2894,6.2894,6.277,6.2832,93326.31
2008-07-07 11:20:00,10.16,10.16,10.14,10.16,149988.7125,6.2832,6.2832,6.2708,6.2832,149988.7125
2008-07-07 11:25:00,10.15,10.16,10.14,10.15,111607.7625,6.277,6.2832,6.2708,6.277,111607.7625
2008-07-07 11:30:00,10.16,10.19,10.16,10.16,312299.73,6.2832,6.3017,6.2832,6.2832,312299.73
2008-07-07 11:35:00,10.16,10.19,10.15,10.18,150695.73,6.2832,6.3017,6.277,6.2956,150695.73
2008-07-07 11:40:00,10.18,10.19,10.17,10.18,374113.26,6.2956,6.3017,6.2894,6.2956,374113.26
2008-07-07 11:45:00,10.17,10.18,10.17,10.17,53531.325,6.2894,6.2956,6.2894,6.2894,53531.325
2008-07-07 11:50:00,10.18,10.18,10.15,10.16,270888.705,6.2956,6.2956,6.277,6.2832,270888.705
2008-07-07 11:55:00,10.16,10.17,10.15,10.16,198065.9025,6.2832,6.2894,6.277,6.2832,198065.9025
2008-07-07 12:00:00,10.15,10.16,10.15,10.15,101002.5,6.277,6.2832,6.277,6.277,101002.5
2008-07-07 12:05:00,10.16,10.17,10.16,10.17,85852.125,6.2832,6.2894,6.2832,6.2894,85852.125
2008-07-07 12:10:00,10.17,10.18,10.14,10.15,218165.4,6.2894,6.2956,6.2708,6.277,218165.4
2008-07-07 12:15:00,10.14,10.15,10.05,10.06,424008.495,6.2708,6.277,6.2152,6.2213,424008.495
2008-07-07 12:20:00,10.06,10.08,10.04,10.07,409161.1275,6.2213,6.2337,6.209,6.2275,409161.1275
2008-07-07 12:25:00,10.08,10.09,10.04,10.05,700957.35,6.2337,6.2399,6.209,6.2152,700957.35
2008-07-07 12:30:00,10.05,10.08,10.04,10.05,297957.375,6.2152,6.2337,6.209,6.2152,297957.375
2008-07-07 12:35:00,10.04,10.05,10.02,10.04,265030.56,6.209,6.2152,6.1966,6.209,265030.56
2008-07-07 12:40:00,10.03,10.05,10.03,10.05,47370.1725,6.2028,6.2152,6.2028,6.2152,47370.1725
2008-07-07 12:45:00,10.05,10.06,10.04,10.04,135848.3625,6.2152,6.2213,6.209,6.209,135848.3625
2008-07-07 12:50:00,10.04,10.06,10.04,10.04,105749.6175,6.209,6.2213,6.209,6.209,105749.6175
2008-07-07 12:55:00,10.04,10.05,9.94,9.95,377446.3425,6.209,6.2152,6.1471,6.1533,377446.3425
2008-07-07 13:00:00,9.94,9.97,9.91,9.95,380476.4175,6.1471,6.1657,6.1286,6.1533,380476.4175
2008-07-07 13:05:00,9.96,9.98,9.94,9.96,256243.3425,6.1595,6.1719,6.1471,6.1595,256243.3425
2008-07-07 13:10:00,9.96,10.0,9.96,9.97,280786.95,6.1595,6.1842,6.1595,6.1657,280786.95
2008-07-07 13:15:00,9.97,10.0,9.97,10.0,212509.26,6.1657,6.1842,6.1657,6.1842,212509.26
2008-07-07 13:20:00,10.0,10.01,9.98,10.01,110193.7275,6.1842,6.1904,6.1719,6.1904,110193.7275
2008-07-07 13:25:00,10.01,10.03,10.0,10.0,118778.94,6.1904,6.2028,6.1842,6.1842,118778.94
2008-07-07 13:30:00,9.99,10.04,9.99,10.03,149685.705,6.1781,6.209,6.1781,6.2028,149685.705
2008-07-07 13:35:00,10.03,10.05,9.99,10.0,222811.515,6.2028,6.2152,6.1781,6.1842,222811.515
2008-07-07 13:40:00,9.99,10.02,9.99,10.0,100598.49,6.1781,6.1966,6.1781,6.1842,100598.49
2008-07-07 13:45:00,10.01,10.01,9.99,9.99,152917.785,6.1904,6.1904,6.1781,6.1781,152917.785
2008-07-07 13:50:00,9.98,9.99,9.94,9.96,239981.94,6.1719,6.1781,6.1471,6.1595,239981.94
2008-07-07 13:55:00,9.95,9.97,9.95,9.96,254021.2875,6.1533,6.1657,6.1533,6.1595,254021.2875
2008-07-07 14:00:00,9.97,9.98,9.96,9.98,109486.71,6.1657,6.1719,6.1595,6.1719,109486.71
2008-07-07 14:05:00,9.98,9.98,9.94,9.97,189581.6925,6.1719,6.1719,6.1471,6.1657,189581.6925
2008-07-07 14:10:00,9.96,9.99,9.95,9.98,337550.355,6.1595,6.1781,6.1533,6.1719,337550.355
2008-07-07 14:15:00,9.98,10.01,9.96,10.0,216852.3675,6.1719,6.1904,6.1595,6.1842,216852.3675
2008-07-07 14:20:00,10.0,10.07,10.0,10.06,310986.6975,6.1842,6.2275,6.1842,6.2213,310986.6975
2008-07-07 14:25:00,10.07,10.07,10.05,10.06,188975.6775,6.2275,6.2275,6.2152,6.2213,188975.6775
2008-07-07 14:30:00,10.05,10.06,10.05,10.06,30704.76,6.2152,6.2213,6.2152,6.2213,30704.76
2008-07-07 14:35:00,10.05,10.06,10.03,10.04,258667.4025,6.2152,6.2213,6.2028,6.209,258667.4025
2008-07-07 14:40:00,10.04,10.05,10.01,10.01,203924.0475,6.209,6.2152,6.1904,6.1904,203924.0475
2008-07-07 14:45:00,10.02,10.04,10.01,10.02,140696.4825,6.1966,6.209,6.1904,6.1966,140696.4825
2008-07-07 14:50:00,10.03,10.03,10.0,10.0,93023.3025,6.2028,6.2028,6.1842,6.1842,93023.3025
2008-07-07 14:55:00,10.0,10.03,10.0,10.02,244830.06,6.1842,6.2028,6.1842,6.1966,244830.06
2008-07-07 15:00:00,10.02,10.04,10.01,10.03,266141.5875,6.1966,6.209,6.1904,6.2028,266141.5875
2008-07-07 15:05:00,10.03,10.07,10.02,10.06,288968.1525,6.2028,6.2275,6.1966,6.2213,288968.1525
2008-07-07 15:10:00,10.06,10.12,10.05,10.09,384011.505,6.2213,6.2584,6.2152,6.2399,384011.505
2008-07-07 15:15:00,10.09,10.1,10.07,10.09,297957.375,6.2399,6.2461,6.2275,6.2399,297957.375
2008-07-07 15:20:00,10.09,10.1,10.07,10.09,144635.58,6.2399,6.2461,6.2275,6.2399,144635.58
2008-07-07 15:25:00,10.09,10.15,10.08,10.15,138676.4325,6.2399,6.277,6.2337,6.277,138676.4325
2008-07-07 15:30:00,10.15,10.15,10.12,10.15,203015.025,6.277,6.277,6.2584,6.277,203015.025
2008-07-07 15:35:00,10.15,10.15,10.12,10.14,266343.5925,6.277,6.277,6.2584,6.2708,266343.5925
2008-07-07 15:40:00,10.14,10.15,10.1,10.1,340378.425,6.2708,6.277,6.2461,6.2461,340378.425
2008-07-07 15:45:00,10.1,10.11,10.08,10.08,151503.75,6.2461,6.2523,6.2337,6.2337,151503.75
2008-07-07 15:50:00,10.08,10.13,10.07,10.1,362295.9675,6.2337,6.2646,6.2275,6.2461,362295.9675
2008-07-07 15:55:00,10.1,10.1,10.05,10.07,414110.25,6.2461,6.2461,6.2152,6.2275,414110.25
2008-07-08 09:30:00,10.03,10.03,9.97,10.01,332803.2375,6.2028,6.2028,6.1657,6.1904,332803.2375
2008-07-08 09:35:00,10.01,10.02,9.98,10.01,275332.815,6.1904,6.1966,6.1719,6.1904,275332.815
2008-07-08 09:40:00,10.01,10.08,9.99,10.03,524808.99,6.1904,6.2337,6.1781,6.2028,524808.99
2008-07-08 09:45:00,10.03,10.04,9.98,10.0,426230.55,6.2028,6.209,6.1719,6.1842,426230.55
2008-07-08 09:50:00,10.0,10.02,9.99,10.0,513698.715,6.1842,6.1966,6.1781,6.1842,513698.715
2008-07-08 09:55:00,10.0,10.02,9.98,10.0,558139.815,6.1842,6.1966,6.1719,6.1842,558139.815
2008-07-08 10:00:00,9.99,10.03,9.99,10.02,547231.545,6.1781,6.2028,6.1781,6.1966,547231.545
2008-07-08 10:05:00,10.02,10.05,10.0,10.05,242001.99,6.1966,6.2152,6.1842,6.2152,242001.99
2008-07-08 10:10:00,10.04,10.06,10.02,10.03,209378.1825,6.209,6.2213,6.1966,6.2028,209378.1825
2008-07-08 10:15:00,10.02,10.07,10.01,10.06,272706.75,6.1966,6.2275,6.1904,6.2213,272706.75
2008-07-08 10:20:00,10.05,10.06,10.03,10.04,150796.7325,6.2152,6.2213,6.2028,6.209,150796.7325
2008-07-08 10:25:00,10.03,10.05,10.01,10.03,200489.9625,6.2028,6.2152,6.1904,6.2028,200489.9625
2008-07-08 10:30:00,10.03,10.04,10.0,10.02,189783.6975,6.2028,6.209,6.1842,6.1966,189783.6975
2008-07-08 10:35:00,10.01,10.02,9.99,10.01,312602.7375,6.1904,6.1966,6.1781,6.1904,312602.7375
2008-07-08 10:40:00,10.01,10.02,9.98,9.98,513597.7125,6.1904,6.1966,6.1719,6.1719,513597.7125
2008-07-08 10:45:00,9.98,9.99,9.96,9.99,437037.8175,6.1719,6.1781,6.1595,6.1781,437037.8175
2008-07-08 10:50:00,9.99,10.0,9.98,10.0,222811.515,6.1781,6.1842,6.1719,6.1842,222811.515
2008-07-08 10:55:00,9.99,10.02,9.99,10.0,593995.7025,6.1781,6.1966,6.1781,6.1842,593995.7025
2008-07-08 11:00:00,10.0,10.02,9.99,10.0,171805.2525,6.1842,6.1966,6.1781,6.1842,171805.2525
2008-07-08 11:05:00,10.0,10.02,9.98,10.01,230083.695,6.1842,6.1966,6.1719,6.1904,230083.695
2008-07-08 11:10:00,10.01,10.03,10.0,10.03,305128.5525,6.1904,6.2028,6.1842,6.2028,305128.5525
2008-07-08 11:15:00,10.03,10.05,10.01,10.03,143019.54,6.2028,6.2152,6.1904,6.2028,143019.54
2008-07-08 11:20:00,10.04,10.04,10.02,10.04,105749.6175,6.209,6.209,6.1966,6.209,105749.6175
2008-07-08 11:25:00,10.04,10.04,10.02,10.03,227760.6375,6.209,6.209,6.1966,6.2028,227760.6375
2008-07-08 11:30:00,10.04,10.04,10.0,10.01,305734.5675,6.209,6.209,6.1842,6.1904,305734.5675
2008-07-08 11:35:00,10.0,10.01,10.0,10.01,127364.1525,6.1842,6.1904,6.1842,6.1904,127364.1525
2008-07-08 11:40:00,10.0,10.01,9.99,9.99,470570.6475,6.1842,6.1904,6.1781,6.1781,470570.6475
2008-07-08 11:45:00,10.0,10.0,9.99,10.0,300785.445,6.1842,6.1842,6.1781,6.1842,300785.445
2008-07-08 11:50:00,10.0,10.01,9.99,10.0,429361.6275,6.1842,6.1904,6.1781,6.1842,429361.6275
2008-07-08 11:55:00,10.0,10.0,9.97,10.0,307249.605,6.1842,6.1842,6.1657,6.1842,307249.605
2008-07-08 12:00:00,10.0,10.0,9.99,10.0,53834.3325,6.1842,6.1842,6.1781,6.1842,53834.3325
2008-07-08 12:05:00,9.99,10.01,9.99,10.0,637325.775,6.1781,6.1904,6.1781,6.1842,637325.775
2008-07-08 12:10:00,10.0,10.01,9.98,10.0,307855.62,6.1842,6.1904,6.1719,6.1842,307855.62
2008-07-08 12:15:00,10.0,10.01,9.98,9.99,135545.355,6.1842,6.1904,6.1719,6.1781,135545.355
2008-07-08 12:20:00,9.98,10.0,9.97,10.0,207560.1375,6.1719,6.1842,6.1657,6.1842,207560.1375
2008-07-08 12:25:00,10.0,10.0,9.99,10.0,138070.4175,6.1842,6.1842,6.1781,6.1842,138070.4175
2008-07-08 12:30:00,10.0,10.02,9.99,10.02,391889.7,6.1842,6.1966,6.1781,6.1966,391889.7
2008-07-08 12:35:00,10.02,10.03,10.01,10.03,237860.8875,6.1966,6.2028,6.1904,6.2028,237860.8875
2008-07-08 12:40:00,10.03,10.03,10.0,10.0,298361.385,6.2028,6.2028,6.1842,6.1842,298361.385
2008-07-08 12:45:00,10.0,10.01,10.0,10.0,161199.99,6.1842,6.1904,6.1842,6.1842,161199.99
2008-07-08 12:50:00,10.0,10.0,9.99,10.0,41512.0275,6.1842,6.1842,6.1781,6.1842,41512.0275
2008-07-08 12:55:00,10.0,10.0,9.99,10.0,42522.0525,6.1842,6.1842,6.1781,6.1842,42522.0525
2008-07-08 13:00:00,10.0,10.0,9.99,10.0,285433.065,6.1842,6.1842,6.1781,6.1842,285433.065
2008-07-08 13:05:00,10.0,10.0,9.99,10.0,161300.9925,6.1842,6.1842,6.1781,6.1842,161300.9925
2008-07-08 13:10:00,10.0,10.0,9.99,9.99,207762.1425,6.1842,6.1842,6.1781,6.1781,207762.1425
2008-07-08 13:15:00,10.0,10.0,9.97,9.98,178269.4125,6.1842,6.1842,6.1657,6.1719,178269.4125
2008-07-08 13:20:00,9.98,9.99,9.97,9.99,146655.63,6.1719,6.1781,6.1657,6.1781,146655.63
2008-07-08 13:25:00,9.98,10.0,9.98,10.0,56763.405,6.1719,6.1842,6.1719,6.1842,56763.405
2008-07-08 13:30:00,10.0,10.0,9.99,9.99,92417.2875,6.1842,6.1842,6.1781,6.1781,92417.2875
2008-07-08 13:35:00,10.0,10.0,9.99,9.99,358356.87,6.1842,6.1842,6.1781,6.1781,358356.87
2008-07-08 13:40:00,9.99,10.0,9.99,10.0,103224.555,6.1781,6.1842,6.1781,6.1842,103224.555
2008-07-08 13:45:00,10.0,10.01,9.98,9.99,538242.3225,6.1842,6.1904,6.1719,6.1781,538242.3225
2008-07-08 13:50:00,9.99,9.99,9.98,9.99,17372.43,6.1781,6.1781,6.1719,6.1781,17372.43
2008-07-08 13:55:00,9.99,9.99,9.96,9.98,193015.7775,6.1781,6.1781,6.1595,6.1719,193015.7775
2008-07-08 14:00:00,9.97,9.98,9.97,9.98,134838.3375,6.1657,6.1719,6.1657,6.1719,134838.3375
2008-07-08 14:05:00,9.98,9.99,9.97,9.99,135848.3625,6.1719,6.1781,6.1657,6.1781,135848.3625
2008-07-08 14:10:00,9.99,10.0,9.98,10.0,145847.61,6.1781,6.1842,6.1719,6.1842,145847.61
2008-07-08 14:15:00,10.0,10.0,9.99,9.99,139787.46,6.1842,6.1842,6.1781,6.1781,139787.46
2008-07-08 14:20:00,10.0,10.0,9.99,9.99,338358.375,6.1842,6.1842,6.1781,6.1781,338358.375
2008-07-08 14:25:00,10.0,10.0,9.98,10.0,369164.1375,6.1842,6.1842,6.1719,6.1842,369164.1375
2008-07-08 14:30:00,9.99,10.0,9.98,9.98,421382.43,6.1781,6.1842,6.1719,6.1719,421382.43
2008-07-08 14:35:00,9.98,10.0,9.98,10.0,303512.5125,6.1719,6.1842,6.1719,6.1842,303512.5125
2008-07-08 14:40:00,10.0,10.01,9.99,10.0,571573.1475,6.1842,6.1904,6.1781,6.1842,571573.1475
2008-07-08 14:45:00,10.0,10.01,9.99,10.0,185036.58,6.1842,6.1904,6.1781,6.1842,185036.58
2008-07-08 14:50:00,10.0,10.0,9.99,10.0,120091.9725,6.1842,6.1842,6.1781,6.1842,120091.9725
2008-07-08 14:55:00,9.99,10.0,9.99,10.0,337853.3625,6.1781,6.1842,6.1781,6.1842,337853.3625
2008-07-08 15:00:00,10.0,10.01,9.99,9.99,351690.705,6.1842,6.1904,6.1781,6.1781,351690.705
2008-07-08 15:05:00,10.0,10.03,9.99,10.03,976997.1825,6.1842,6.2028,6.1781,6.2028,976997.1825
2008-07-08 15:10:00,10.03,10.07,10.02,10.06,740651.3325,6.2028,6.2275,6.1966,6.2213,740651.3325
2008-07-08 15:15:00,10.07,10.07,10.03,10.04,385627.545,6.2275,6.2275,6.2028,6.209,385627.545
2008-07-08 15:20:00,10.03,10.05,10.02,10.05,391485.69,6.2028,6.2152,6.1966,6.2152,391485.69
2008-07-08 15:25:00,10.05,10.07,10.04,10.07,260990.46,6.2152,6.2275,6.209,6.2275,260990.46
2008-07-08 15:30:00,10.06,10.07,10.04,10.05,262505.4975,6.2213,6.2275,6.209,6.2152,262505.4975
2008-07-08 15:35:00,10.05,10.05,10.03,10.03,304522.5375,6.2152,6.2152,6.2028,6.2028,304522.5375
2008-07-08 15:40:00,10.04,10.06,10.03,10.05,398050.8525,6.209,6.2213,6.2028,6.2152,398050.8525
2008-07-08 15:45:00,10.05,10.06,10.04,10.05,254425.2975,6.2152,6.2213,6.209,6.2152,254425.2975
2008-07-08 15:50:00,10.05,10.07,10.04,10.06,256344.345,6.2152,6.2275,6.209,6.2213,256344.345
2008-07-08 15:55:00,10.06,10.1,10.06,10.1,363103.9875,6.2213,6.2461,6.2213,6.2461,363103.9875
2008-07-09 09:30:00,10.15,10.15,10.0,10.03,289271.16,6.277,6.277,6.1842,6.2028,289271.16
2008-07-09 09:35:00,10.03,10.05,10.0,10.01,130495.23,6.2028,6.2152,6.1842,6.1904,130495.23
2008-07-09 09:40:00,10.0,10.01,9.99,10.0,219478.4325,6.1842,6.1904,6.1781,6.1842,219478.4325
2008-07-09 09:45:00,10.0,10.06,10.0,10.06,386334.5625,6.1842,6.2213,6.1842,6.2213,386334.5625
2008-07-09 09:50:00,10.05,10.05,10.01,10.01,171805.2525,6.2152,6.2152,6.1904,6.1904,171805.2525
2008-07-09 09:55:00,10.01,10.04,10.01,10.03,57268.4175,6.1904,6.209,6.1904,6.2028,57268.4175
2008-07-09 10:00:00,10.04,10.04,10.02,10.03,61005.51,6.209,6.209,6.1966,6.2028,61005.51
2008-07-09 10:05:00,10.03,10.05,10.02,10.05,140898.4875,6.2028,6.2152,6.1966,6.2152,140898.4875
2008-07-09 10:10:00,10.04,10.05,10.03,10.04,85044.105,6.209,6.2152,6.2028,6.209,85044.105
2008-07-09 10:15:00,10.03,10.08,10.03,10.07,102517.5375,6.2028,6.2337,6.2028,6.2275,102517.5375
2008-07-09 10:20:00,10.08,10.08,10.04,10.05,307148.6025,6.2337,6.2337,6.209,6.2152,307148.6025
2008-07-09 10:25:00,10.05,10.06,10.04,10.05,163826.055,6.2152,6.2213,6.209,6.2152,163826.055
2008-07-09 10:30:00,10.05,10.1,10.04,10.09,259273.4175,6.2152,6.2461,6.209,6.2399,259273.4175
2008-07-09 10:35:00,10.1,10.11,10.07,10.09,342196.47,6.2461,6.2523,6.2275,6.2399,342196.47
2008-07-09 10:40:00,10.09,10.1,10.06,10.1,289776.1725,6.2399,6.2461,6.2213,6.2461,289776.1725
2008-07-09 10:45:00,10.09,10.13,10.08,10.12,237052.8675,6.2399,6.2646,6.2337,6.2584,237052.8675
2008-07-09 10:50:00,10.13,10.14,10.12,10.14,393000.7275,6.2646,6.2708,6.2584,6.2708,393000.7275
2008-07-09 10:55:00,10.14,10.19,10.14,10.16,245032.065,6.2708,6.3017,6.2708,6.2832,245032.065
2008-07-09 11:00:00,10.17,10.17,10.13,10.13,505416.51,6.2894,6.2894,6.2646,6.2646,505416.51
2008-07-09 11:05:00,10.13,10.15,10.12,10.13,211095.225,6.2646,6.277,6.2584,6.2646,211095.225
2008-07-09 11:10:00,10.13,10.14,10.1,10.1,164634.075,6.2646,6.2708,6.2461,6.2461,164634.075
2008-07-09 11:15:00,10.11,10.11,10.09,10.11,242406.0,6.2523,6.2523,6.2399,6.2523,242406.0
2008-07-09 11:20:00,10.1,10.12,10.1,10.12,61611.525,6.2461,6.2584,6.2461,6.2584,61611.525
2008-07-09 11:25:00,10.12,10.15,10.12,10.15,114334.83,6.2584,6.277,6.2584,6.277,114334.83
2008-07-09 11:30:00,10.15,10.15,10.14,10.15,45148.1175,6.277,6.277,6.2708,6.277,45148.1175
2008-07-09 11:35:00,10.15,10.16,10.12,10.14,290887.2,6.277,6.2832,6.2584,6.2708,290887.2
2008-07-09 11:40:00,10.14,10.15,10.12,10.13,138676.4325,6.2708,6.277,6.2584,6.2646,138676.4325
2008-07-09 11:45:00,10.13,10.14,10.11,10.11,106153.6275,6.2646,6.2708,6.2523,6.2523,106153.6275
2008-07-09 11:50:00,10.11,10.12,10.08,10.11,263717.5275,6.2523,6.2584,6.2337,6.2523,263717.5275
2008-07-09 11:55:00,10.11,10.11,10.08,10.1,411484.185,6.2523,6.2523,6.2337,6.2461,411484.185
2008-07-09 12:00:00,10.1,10.12,10.09,10.12,213822.2925,6.2461,6.2584,6.2399,6.2584,213822.2925
2008-07-09 12:05:00,10.12,10.13,10.1,10.1,86963.1525,6.2584,6.2646,6.2461,6.2461,86963.1525
2008-07-09 12:10:00,10.11,10.11,10.09,10.1,60096.4875,6.2523,6.2523,6.2399,6.2461,60096.4875
2008-07-09 12:15:00,10.09,10.11,10.09,10.11,148877.685,6.2399,6.2523,6.2399,6.2523,148877.685
2008-07-09 12:20:00,10.11,10.12,10.09,10.1,166957.1325,6.2523,6.2584,6.2399,6.2461,166957.1325
2008-07-09 12:25:00,10.09,10.1,10.08,10.1,135040.3425,6.2399,6.2461,6.2337,6.2461,135040.3425
2008-07-09 12:30:00,10.09,10.12,10.09,10.11,198772.92,6.2399,6.2584,6.2399,6.2523,198772.92
2008-07-09 12:35:00,10.11,10.11,10.05,10.05,197762.895,6.2523,6.2523,6.2152,6.2152,197762.895
2008-07-09 12:40:00,10.05,10.08,10.05,10.05,190086.705,6.2152,6.2337,6.2152,6.2152,190086.705
2008-07-09 12:45:00,10.06,10.06,10.05,10.05,93225.3075,6.2213,6.2213,6.2152,6.2152,93225.3075
2008-07-09 12:50:00,10.05,10.08,10.05,10.07,122819.04,6.2152,6.2337,6.2152,6.2275,122819.04
2008-07-09 12:55:00,10.07,10.07,10.06,10.06,40299.9975,6.2275,6.2275,6.2213,6.2213,40299.9975
2008-07-09 13:00:00,10.07,10.07,10.03,10.05,206146.1025,6.2275,6.2275,6.2028,6.2152,206146.1025
2008-07-09 13:05:00,10.05,10.06,10.03,10.04,132313.275,6.2152,6.2213,6.2028,6.209,132313.275
2008-07-09 13:10:00,10.03,10.05,10.03,10.05,90599.2425,6.2028,6.2152,6.2028,6.2152,90599.2425
2008-07-09 13:15:00,10.05,10.06,10.04,10.05,124536.0825,6.2152,6.2213,6.209,6.2152,124536.0825
2008-07-09 13:20:00,10.05,10.07,10.04,10.06,147463.65,6.2152,6.2275,6.209,6.2213,147463.65
2008-07-09 13:25:00,10.06,10.08,10.05,10.08,87670.17,6.2213,6.2337,6.2152,6.2337,87670.17
2008-07-09 13:30:00,10.07,10.08,10.07,10.07,82721.0475,6.2275,6.2337,6.2275,6.2275,82721.0475
2008-07-09 13:35:00,10.08,10.08,10.05,10.06,210085.2,6.2337,6.2337,6.2152,6.2213,210085.2
2008-07-09 13:40:00,10.07,10.09,10.06,10.09,35956.89,6.2275,6.2399,6.2213,6.2399,35956.89
2008-07-09 13:45:00,10.09,10.09,10.08,10.09,28381.7025,6.2399,6.2399,6.2337,6.2399,28381.7025
2008-07-09 13:50:00,10.09,10.09,10.07,10.08,85650.12,6.2399,6.2399,6.2275,6.2337,85650.12
2008-07-09 13:55:00,10.07,10.09,10.07,10.08,98982.45,6.2275,6.2399,6.2275,6.2337,98982.45
2008-07-09 14:00:00,10.09,10.09,10.04,10.06,225942.5925,6.2399,6.2399,6.209,6.2213,225942.5925
2008-07-09 14:05:00,10.06,10.06,10.04,10.05,112112.775,6.2213,6.2213,6.209,6.2152,112112.775
2008-07-09 14:10:00,10.06,10.07,10.05,10.06,110597.7375,6.2213,6.2275,6.2152,6.2213,110597.7375
2008-07-09 14:15:00,10.07,10.07,10.04,10.05,148574.6775,6.2275,6.2275,6.209,6.2152,148574.6775
2008-07-09 14:20:00,10.05,10.07,10.04,10.06,141605.505,6.2152,6.2275,6.209,6.2213,141605.505
2008-07-09 14:25:00,10.06,10.06,10.04,10.05,163624.05,6.2213,6.2213,6.209,6.2152,163624.05
2008-07-09 14:30:00,10.05,10.07,10.04,10.06,192308.76,6.2152,6.2275,6.209,6.2213,192308.76
2008-07-09 14:35:00,10.07,10.07,10.04,10.06,312905.745,6.2275,6.2275,6.209,6.2213,312905.745
2008-07-09 14:40:00,10.06,10.06,10.04,10.04,98780.445,6.2213,6.2213,6.209,6.209,98780.445
2008-07-09 14:45:00,10.04,10.05,10.03,10.03,95346.36,6.209,6.2152,6.2028,6.2028,95346.36
2008-07-09 14:50:00,10.04,10.05,10.01,10.02,223518.5325,6.209,6.2152,6.1904,6.1966,223518.5325
2008-07-09 14:55:00,10.01,10.02,9.99,10.0,318056.8725,6.1904,6.1966,6.1781,6.1842,318056.8725
2008-07-09 15:00:00,10.0,10.0,9.96,9.97,366235.065,6.1842,6.1842,6.1595,6.1657,366235.065
2008-07-09 15:05:00,9.98,9.98,9.94,9.94,596924.775,6.1719,6.1719,6.1471,6.1471,596924.775
2008-07-09 15:10:00,9.94,9.97,9.94,9.96,553594.7025,6.1471,6.1657,6.1471,6.1595,553594.7025
2008-07-09 15:15:00,9.95,9.97,9.95,9.97,362396.97,6.1533,6.1657,6.1533,6.1657,362396.97
2008-07-09 15:20:00,9.96,9.98,9.96,9.98,256849.3575,6.1595,6.1719,6.1595,6.1719,256849.3575
2008-07-09 15:25:00,9.97,10.0,9.97,9.98,339671.4075,6.1657,6.1842,6.1657,6.1719,339671.4075
2008-07-09 15:30:00,9.98,10.0,9.96,9.98,381991.455,6.1719,6.1842,6.1595,6.1719,381991.455
2008-07-09 15:35:00,9.97,9.98,9.95,9.95,128576.1825,6.1657,6.1719,6.1533,6.1533,128576.1825
2008-07-09 15:40:00,9.95,9.96,9.9,9.9,354720.78,6.1533,6.1595,6.1224,6.1224,354720.78
2008-07-09 15:45:00,9.9,9.91,9.86,9.87,471782.6775,6.1224,6.1286,6.0977,6.1038,471782.6775
2008-07-09 15:50:00,9.86,9.9,9.86,9.9,381890.4525,6.0977,6.1224,6.0977,6.1224,381890.4525
2008-07-09 15:55:00,9.9,9.9,9.84,9.85,534707.235,6.1224,6.1224,6.0853,6.0915,534707.235
2008-07-10 09:30:00,9.95,9.99,9.94,9.97,490872.15,6.1533,6.1781,6.1471,6.1657,490872.15
2008-07-10 09:35:00,9.97,9.99,9.91,9.95,271595.7225,6.1657,6.1781,6.1286,6.1533,271595.7225
2008-07-10 09:40:00,9.94,9.99,9.89,9.97,481680.9225,6.1471,6.1781,6.1162,6.1657,481680.9225
2008-07-10 09:45:00,9.97,9.99,9.93,9.99,260384.445,6.1657,6.1781,6.1409,6.1781,260384.445
2008-07-10 09:50:00,9.99,10.04,9.98,9.99,325026.045,6.1781,6.209,6.1719,6.1781,325026.045
2008-07-10 09:55:00,9.98,9.99,9.93,9.93,189884.7,6.1719,6.1781,6.1409,6.1409,189884.7
2008-07-10 10:00:00,9.94,9.96,9.89,9.91,180592.47,6.1471,6.1595,6.1162,6.1286,180592.47
2008-07-10 10:05:00,9.9,9.93,9.88,9.9,172714.275,6.1224,6.1409,6.11,6.1224,172714.275
2008-07-10 10:10:00,9.9,9.92,9.89,9.89,101305.5075,6.1224,6.1348,6.1162,6.1162,101305.5075
2008-07-10 10:15:00,9.88,9.88,9.85,9.86,172714.275,6.11,6.11,6.0915,6.0977,172714.275
2008-07-10 10:20:00,9.85,9.88,9.85,9.87,143827.56,6.0915,6.11,6.0915,6.1038,143827.56
2008-07-10 10:25:00,9.86,9.92,9.85,9.91,193823.7975,6.0977,6.1348,6.0915,6.1286,193823.7975
2008-07-10 10:30:00,9.91,9.94,9.89,9.93,167260.14,6.1286,6.1471,6.1162,6.1409,167260.14
2008-07-10 10:35:00,9.92,9.93,9.91,9.92,145746.6075,6.1348,6.1409,6.1286,6.1348,145746.6075
2008-07-10 10:40:00,9.93,9.98,9.92,9.97,253011.2625,6.1409,6.1719,6.1348,6.1657,253011.2625
2008-07-10 10:45:00,9.97,10.0,9.94,9.95,249375.1725,6.1657,6.1842,6.1471,6.1533,249375.1725
2008-07-10 10:50:00,9.95,9.95,9.93,9.93,75145.86,6.1533,6.1533,6.1409,6.1409,75145.86
2008-07-10 10:55:00,9.93,9.95,9.91,9.91,150695.73,6.1409,6.1533,6.1286,6.1286,150695.73
2008-07-10 11:00:00,9.91,9.95,9.89,9.95,320682.9375,6.1286,6.1533,6.1162,6.1533,320682.9375
2008-07-10 11:05:00,9.95,9.95,9.89,9.91,351286.695,6.1533,6.1533,6.1162,6.1286,351286.695
2008-07-10 11:10:00,9.91,9.93,9.9,9.92,143625.555,6.1286,6.1409,6.1224,6.1348,143625.555
2008-07-10 11:15:00,9.92,9.93,9.88,9.89,98174.43,6.1348,6.1409,6.11,6.1162,98174.43
2008-07-10 11:20:00,9.88,9.9,9.88,9.88,148069.665,6.11,6.1224,6.11,6.11,148069.665
2008-07-10 11:25:00,9.88,9.91,9.86,9.86,339671.4075,6.11,6.1286,6.0977,6.0977,339671.4075
2008-07-10 11:30:00,9.86,9.89,9.86,9.88,256546.35,6.0977,6.1162,6.0977,6.11,256546.35
2008-07-10 11:35:00,9.88,9.89,9.86,9.86,251092.215,6.11,6.1162,6.0977,6.0977,251092.215
2008-07-10 11:40:00,9.86,9.88,9.86,9.86,161806.005,6.0977,6.11,6.0977,6.0977,161806.005
2008-07-10 11:45:00,9.86,9.87,9.85,9.86,87973.1775,6.0977,6.1038,6.0915,6.0977,87973.1775
2008-07-10 11:50:00,9.85,9.87,9.85,9.86,249173.1675,6.0915,6.1038,6.0915,6.0977,249173.1675
2008-07-10 11:55:00,9.86,9.87,9.85,9.86,279271.9125,6.0977,6.1038,6.0915,6.0977,279271.9125
2008-07-10 12:00:00,9.87,9.92,9.86,9.91,480367.89,6.1038,6.1348,6.0977,6.1286,480367.89
2008-07-10 12:05:00,9.91,9.93,9.89,9.92,410979.1725,6.1286,6.1409,6.1162,6.1348,410979.1725
2008-07-10 12:10:00,9.92,9.96,9.91,9.95,331288.2,6.1348,6.1595,6.1286,6.1533,331288.2
2008-07-10 12:15:00,9.95,9.96,9.93,9.93,241698.9825,6.1533,6.1595,6.1409,6.1409,241698.9825
2008-07-10 12:20:00,9.92,9.93,9.91,9.93,112718.79,6.1348,6.1409,6.1286,6.1409,112718.79
2008-07-10 12:25:00,9.93,9.93,9.9,9.9,75953.88,6.1409,6.1409,6.1224,6.1224,75953.88
2008-07-10 12:30:00,9.91,9.92,9.9,9.92,69287.715,6.1286,6.1348,6.1224,6.1348,69287.715
2008-07-10 12:35:00,9.92,9.92,9.9,9.91,47269.17,6.1348,6.1348,6.1224,6.1286,47269.17
2008-07-10 12:40:00,9.91,9.94,9.91,9.93,88579.1925,6.1286,6.1471,6.1286,6.1409,88579.1925
2008-07-10 12:45:00,9.93,9.94,9.92,9.92,48077.19,6.1409,6.1471,6.1348,6.1348,48077.19
2008-07-10 12:50:00,9.93,9.93,9.89,9.91,92619.2925,6.1409,6.1409,6.1162,6.1286,92619.2925
2008-07-10 12:55:00,9.92,9.92,9.89,9.89,69691.725,6.1348,6.1348,6.1162,6.1162,69691.725
2008-07-10 13:00:00,9.9,9.94,9.9,9.94,115344.855,6.1224,6.1471,6.1224,6.1471,115344.855
2008-07-10 13:05:00,9.94,9.96,9.93,9.94,236951.865,6.1471,6.1595,6.1409,6.1471,236951.865
2008-07-10 13:10:00,9.93,9.95,9.92,9.95,140393.475,6.1409,6.1533,6.1348,6.1533,140393.475
2008-07-10 13:15:00,9.95,9.96,9.93,9.95,97164.405,6.1533,6.1595,6.1409,6.1533,97164.405
2008-07-10 13:20:00,9.96,9.97,9.94,9.96,91104.255,6.1595,6.1657,6.1471,6.1595,91104.255
2008-07-10 13:25:00,9.96,9.97,9.95,9.96,101002.5,6.1595,6.1657,6.1533,6.1595,101002.5
2008-07-10 13:30:00,9.96,9.99,9.95,9.99,118980.945,6.1595,6.1781,6.1533,6.1781,118980.945
2008-07-10 13:35:00,9.99,10.01,9.98,9.99,188773.6725,6.1781,6.1904,6.1719,6.1781,188773.6725
2008-07-10 13:40:00,10.0,10.03,9.99,10.02,143322.5475,6.1842,6.2028,6.1781,6.1966,143322.5475
2008-07-10 13:45:00,10.02,10.04,10.01,10.04,104537.5875,6.1966,6.209,6.1904,6.209,104537.5875
2008-07-10 13:50:00,10.04,10.05,10.03,10.03,239779.935,6.209,6.2152,6.2028,6.2028,239779.935
2008-07-10 13:55:00,10.04,10.05,10.0,10.0,183117.5325,6.209,6.2152,6.1842,6.1842,183117.5325
2008-07-10 14:00:00,10.0,10.02,9.99,10.02,308360.6325,6.1842,6.1966,6.1781,6.1966,308360.6325
2008-07-10 14:05:00,10.02,10.02,9.99,10.0,248365.1475,6.1966,6.1966,6.1781,6.1842,248365.1475
2008-07-10 14:10:00,9.99,10.02,9.98,9.99,138070.4175,6.1781,6.1966,6.1719,6.1781,138070.4175
2008-07-10 14:15:00,9.98,9.99,9.95,9.95,152311.77,6.1719,6.1781,6.1533,6.1533,152311.77
2008-07-10 14:20:00,9.95,9.98,9.94,9.95,425523.5325,6.1533,6.1719,6.1471,6.1533,425523.5325
2008-07-10 14:25:00,9.94,9.95,9.89,9.92,231093.72,6.1471,6.1533,6.1162,6.1348,231093.72
2008-07-10 14:30:00,9.93,9.97,9.92,9.93,203621.04,6.1409,6.1657,6.1348,6.1409,203621.04
2008-07-10 14:35:00,9.94,9.97,9.93,9.95,93023.3025,6.1471,6.1657,6.1409,6.1533,93023.3025
2008-07-10 14:40:00,9.95,9.95,9.9,9.92,117768.915,6.1533,6.1533,6.1224,6.1348,117768.915
2008-07-10 14:45:00,9.92,9.94,9.9,9.9,156856.8825,6.1348,6.1471,6.1224,6.1224,156856.8825
2008-07-10 14:50:00,9.91,9.91,9.86,9.87,176148.36,6.1286,6.1286,6.0977,6.1038,176148.36
2008-07-10 14:55:00,9.87,9.91,9.86,9.89,171502.245,6.1038,6.1286,6.0977,6.1162,171502.245
2008-07-10 15:00:00,9.88,10.0,9.88,9.97,224427.555,6.11,6.1842,6.11,6.1657,224427.555
2008-07-10 15:05:00,9.97,9.99,9.96,9.99,159280.9425,6.1657,6.1781,6.1595,6.1781,159280.9425
2008-07-10 15:10:00,9.99,10.03,9.98,10.02,165139.0875,6.1781,6.2028,6.1719,6.1966,165139.0875
2008-07-10 15:15:00,10.02,10.03,9.98,10.0,178774.425,6.1966,6.2028,6.1719,6.1842,178774.425
2008-07-10 15:20:00,10.0,10.03,9.99,10.01,205035.075,6.1842,6.2028,6.1781,6.1904,205035.075
2008-07-10 15:25:00,10.01,10.02,9.98,9.99,177461.3925,6.1904,6.1966,6.1719,6.1781,177461.3925
2008-07-10 15:30:00,9.99,10.01,9.98,9.98,222407.505,6.1781,6.1904,6.1719,6.1719,222407.505
2008-07-10 15:35:00,9.98,10.0,9.96,9.99,92922.3,6.1719,6.1842,6.1595,6.1781,92922.3
2008-07-10 15:40:00,9.99,10.02,9.98,10.01,163119.0375,6.1781,6.1966,6.1719,6.1904,163119.0375
2008-07-10 15:45:00,10.01,10.01,9.99,10.01,229679.685,6.1904,6.1904,6.1781,6.1904,229679.685
2008-07-10 15:50:00,10.02,10.02,10.0,10.01,187965.6525,6.1966,6.1966,6.1842,6.1904,187965.6525
2008-07-10 15:55:00,10.01,10.04,10.0,10.04,366538.0725,6.1904,6.209,6.1842,6.209,366538.0725
2008-07-11 09:30:00,10.18,10.18,10.05,10.08,821554.335,6.2956,6.2956,6.2152,6.2337,821554.335
2008-07-11 09:35:00,10.08,10.09,10.03,10.05,406232.055,6.2337,6.2399,6.2028,6.2152,406232.055
2008-07-11 09:40:00,10.04,10.05,10.0,10.05,219680.4375,6.209,6.2152,6.1842,6.2152,219680.4375
2008-07-11 09:45:00,10.05,10.07,10.0,10.07,813575.1375,6.2152,6.2275,6.1842,6.2275,813575.1375
2008-07-11 09:50:00,10.07,10.1,10.05,10.1,456531.3,6.2275,6.2461,6.2152,6.2461,456531.3
2008-07-11 09:55:00,10.1,10.16,10.1,10.12,686715.9975,6.2461,6.2832,6.2461,6.2584,686715.9975
2008-07-11 10:00:00,10.12,10.21,10.12,10.2,507234.555,6.2584,6.3141,6.2584,6.3079,507234.555
2008-07-11 10:05:00,10.2,10.26,10.19,10.25,489155.1075,6.3079,6.345,6.3017,6.3388,489155.1075
2008-07-11 10:10:00,10.25,10.25,10.19,10.22,307956.6225,6.3388,6.3388,6.3017,6.3203,307956.6225
2008-07-11 10:15:00,10.21,10.22,10.18,10.19,147766.6575,6.3141,6.3203,6.2956,6.3017,147766.6575
2008-07-11 10:20:00,10.19,10.19,10.17,10.18,179986.455,6.3017,6.3017,6.2894,6.2956,179986.455
2008-07-11 10:25:00,10.18,10.19,10.08,10.12,467944.5825,6.2956,6.3017,6.2337,6.2584,467944.5825
2008-07-11 10:30:00,10.12,10.16,10.08,10.15,197459.8875,6.2584,6.2832,6.2337,6.277,197459.8875
2008-07-11 10:35:00,10.15,10.17,10.14,10.16,108678.69,6.277,6.2894,6.2708,6.2832,108678.69
2008-07-11 10:40:00,10.16,10.18,10.15,10.17,100699.4925,6.2832,6.2956,6.277,6.2894,100699.4925
2008-07-11 10:45:00,10.17,10.18,10.16,10.18,62924.5575,6.2894,6.2956,6.2832,6.2956,62924.5575
2008-07-11 10:50:00,10.18,10.24,10.17,10.23,184026.555,6.2956,6.3327,6.2894,6.3265,184026.555
2008-07-11 10:55:00,10.23,10.25,10.18,10.19,430775.6625,6.3265,6.3388,6.2956,6.3017,430775.6625
2008-07-11 11:00:00,10.19,10.19,10.1,10.11,367548.0975,6.3017,6.3017,6.2461,6.2523,367548.0975
2008-07-11 11:05:00,10.12,10.13,10.09,10.1,138070.4175,6.2584,6.2646,6.2399,6.2461,138070.4175
2008-07-11 11:10:00,10.11,10.14,10.1,10.12,136353.375,6.2523,6.2708,6.2461,6.2584,136353.375
2008-07-11 11:15:00,10.12,10.12,10.08,10.1,149079.69,6.2584,6.2584,6.2337,6.2461,149079.69
2008-07-11 11:20:00,10.1,10.1,10.06,10.07,181299.4875,6.2461,6.2461,6.2213,6.2275,181299.4875
2008-07-11 11:25:00,10.08,10.1,10.07,10.08,76256.8875,6.2337,6.2461,6.2275,6.2337,76256.8875
2008-07-11 11:30:00,10.08,10.08,10.02,10.05,215236.3275,6.2337,6.2337,6.1966,6.2152,215236.3275
2008-07-11 11:35:00,10.05,10.07,10.04,10.06,253617.2775,6.2152,6.2275,6.209,6.2213,253617.2775
2008-07-11 11:40:00,10.07,10.07,10.05,10.07,251698.23,6.2275,6.2275,6.2152,6.2275,251698.23
2008-07-11 11:45:00,10.07,10.12,10.06,10.11,412898.22,6.2275,6.2584,6.2213,6.2523,412898.22
2008-07-11 11:50:00,10.1,10.11,10.09,10.09,77973.93,6.2461,6.2523,6.2399,6.2399,77973.93
2008-07-11 11:55:00,10.09,10.11,10.08,10.11,140898.4875,6.2399,6.2523,6.2337,6.2523,140898.4875
2008-07-11 12:00:00,10.1,10.11,10.09,10.11,92316.285,6.2461,6.2523,6.2399,6.2523,92316.285
2008-07-11 12:05:00,10.11,10.12,10.09,10.09,96356.385,6.2523,6.2584,6.2399,6.2399,96356.385
2008-07-11 12:10:00,10.1,10.1,10.08,10.1,116253.8775,6.2461,6.2461,6.2337,6.2461,116253.8775
2008-07-11 12:15:00,10.1,10.11,10.08,10.09,106052.625,6.2461,6.2523,6.2337,6.2399,106052.625
2008-07-11 12:20:00,10.09,10.1,10.06,10.07,203419.035,6.2399,6.2461,6.2213,6.2275,203419.035
2008-07-11 12:25:00,10.07,10.09,10.06,10.09,109486.71,6.2275,6.2399,6.2213,6.2399,109486.71
2008-07-11 12:30:00,10.09,10.09,10.07,10.08,129889.215,6.2399,6.2399,6.2275,6.2337,129889.215
2008-07-11 12:35:00,10.07,10.08,10.06,10.07,147867.66,6.2275,6.2337,6.2213,6.2275,147867.66
2008-07-11 12:40:00,10.06,10.09,10.03,10.09,282604.995,6.2213,6.2399,6.2028,6.2399,282604.995
2008-07-11 12:45:00,10.08,10.09,10.06,10.07,293614.2675,6.2337,6.2399,6.2213,6.2275,293614.2675
2008-07-11 12:50:00,10.07,10.08,10.05,10.05,95346.36,6.2275,6.2337,6.2152,6.2152,95346.36
2008-07-11 12:55:00,10.05,10.06,10.01,10.02,407949.0975,6.2152,6.2213,6.1904,6.1966,407949.0975
2008-07-11 13:00:00,10.02,10.05,10.0,10.05,425321.5275,6.1966,6.2152,6.1842,6.2152,425321.5275
2008-07-11 13:05:00,10.05,10.06,10.04,10.05,202712.0175,6.2152,6.2213,6.209,6.2152,202712.0175
2008-07-11 13:10:00,10.05,10.05,9.99,10.0,270787.7025,6.2152,6.2152,6.1781,6.1842,270787.7025
2008-07-11 13:15:00,10.0,10.02,9.99,10.01,280281.9375,6.1842,6.1966,6.1781,6.1904,280281.9375
2008-07-11 13:20:00,10.02,10.02,9.99,10.0,304219.53,6.1966,6.1966,6.1781,6.1842,304219.53
2008-07-11 13:25:00,10.0,10.01,9.99,10.0,192409.7625,6.1842,6.1904,6.1781,6.1842,192409.7625
2008-07-11 13:30:00,10.0,10.01,9.99,10.0,155139.84,6.1842,6.1904,6.1781,6.1842,155139.84
2008-07-11 13:35:00,10.0,10.04,10.0,10.04,299775.42,6.1842,6.209,6.1842,6.209,299775.42
2008-07-11 13:40:00,10.04,10.05,10.02,10.03,144231.57,6.209,6.2152,6.1966,6.2028,144231.57
2008-07-11 13:45:00,10.02,10.03,10.01,10.01,157967.91,6.1966,6.2028,6.1904,6.1904,157967.91
2008-07-11 13:50:00,10.01,10.03,10.0,10.01,459157.365,6.1904,6.2028,6.1842,6.1904,459157.365
2008-07-11 13:55:00,10.01,10.04,10.0,10.01,398858.8725,6.1904,6.209,6.1842,6.1904,398858.8725
2008-07-11 14:00:00,10.0,10.01,9.97,9.99,454915.26,6.1842,6.1904,6.1657,6.1781,454915.26
2008-07-11 14:05:00,9.98,10.02,9.97,9.99,296846.3475,6.1719,6.1966,6.1657,6.1781,296846.3475
2008-07-11 14:10:00,9.99,10.02,9.99,9.99,323309.0025,6.1781,6.1966,6.1781,6.1781,323309.0025
2008-07-11 14:15:00,10.0,10.01,9.98,9.99,167967.1575,6.1842,6.1904,6.1719,6.1781,167967.1575
2008-07-11 14:20:00,10.0,10.0,9.93,9.93,281190.96,6.1842,6.1842,6.1409,6.1409,281190.96
2008-07-11 14:25:00,9.94,9.96,9.93,9.96,147362.6475,6.1471,6.1595,6.1409,6.1595,147362.6475
2008-07-11 14:30:00,9.95,9.96,9.92,9.93,123425.055,6.1533,6.1595,6.1348,6.1409,123425.055
2008-07-11 14:35:00,9.92,9.96,9.91,9.95,96760.395,6.1348,6.1595,6.1286,6.1533,96760.395
2008-07-11 14:40:00,9.96,9.99,9.94,9.99,246951.1125,6.1595,6.1781,6.1471,6.1781,246951.1125
2008-07-11 14:45:00,10.0,10.1,10.0,10.09,335833.3125,6.1842,6.2461,6.1842,6.2399,335833.3125
2008-07-11 14:50:00,10.1,10.12,10.05,10.07,306542.5875,6.2461,6.2584,6.2152,6.2275,306542.5875
2008-07-11 14:55:00,10.07,10.13,10.06,10.12,166553.1225,6.2275,6.2646,6.2213,6.2584,166553.1225
2008-07-11 15:00:00,10.13,10.25,10.11,10.24,703987.425,6.2646,6.3388,6.2523,6.3327,703987.425
2008-07-11 15:05:00,10.25,10.27,10.15,10.17,456632.3025,6.3388,6.3512,6.277,6.2894,456632.3025
2008-07-11 15:10:00,10.17,10.2,10.12,10.12,322601.985,6.2894,6.3079,6.2584,6.2584,322601.985
2008-07-11 15:15:00,10.12,10.16,10.11,10.11,135141.345,6.2584,6.2832,6.2523,6.2523,135141.345
2008-07-11 15:20:00,10.12,10.16,10.1,10.14,270080.685,6.2584,6.2832,6.2461,6.2708,270080.685
2008-07-11 15:25:00,10.14,10.21,10.14,10.21,561674.9025,6.2708,6.3141,6.2708,6.3141,561674.9025
2008-07-11 15:30:00,10.21,10.21,10.08,10.08,459359.37,6.3141,6.3141,6.2337,6.2337,459359.37
2008-07-11 15:35:00,10.08,10.15,10.07,10.15,390980.6775,6.2337,6.277,6.2275,6.277,390980.6775
2008-07-11 15:40:00,10.14,10.17,10.12,10.16,440673.9075,6.2708,6.2894,6.2584,6.2832,440673.9075
2008-07-11 15:45:00,10.17,10.24,10.15,10.24,760245.8175,6.2894,6.3327,6.277,6.3327,760245.8175
2008-07-11 15:50:00,10.24,10.28,10.21,10.26,2405071.53,6.3327,6.3574,6.3141,6.345,2405071.53
2008-07-11 15:55:00,10.26,10.27,10.22,10.22,957806.7075,6.345,6.3512,6.3203,6.3203,957806.7075
2008-07-14 09:30:00,10.19,10.22,10.15,10.16,310481.685,6.3017,6.3203,6.277,6.2832,310481.685
2008-07-14 09:35:00,10.16,10.2,10.16,10.19,223215.525,6.2832,6.3079,6.2832,6.3017,223215.525
2008-07-14 09:40:00,10.18,10.22,10.17,10.18,800848.8225,6.2956,6.3203,6.2894,6.2956,800848.8225
2008-07-14 09:45:00,10.18,10.19,10.16,10.16,121809.015,6.2956,6.3017,6.2832,6.2832,121809.015
2008-07-14 09:50:00,10.16,10.17,10.12,10.13,131505.255,6.2832,6.2894,6.2584,6.2646,131505.255
2008-07-14 09:55:00,10.14,10.14,10.07,10.08,199075.9275,6.2708,6.2708,6.2275,6.2337,199075.9275
2008-07-14 10:00:00,10.07,10.07,10.04,10.06,287049.105,6.2275,6.2275,6.209,6.2213,287049.105
2008-07-14 10:05:00,10.07,10.09,10.05,10.07,360174.915,6.2275,6.2399,6.2152,6.2275,360174.915
2008-07-14 10:10:00,10.08,10.12,10.07,10.12,367245.09,6.2337,6.2584,6.2275,6.2584,367245.09
2008-07-14 10:15:00,10.12,10.13,10.1,10.12,225437.58,6.2584,6.2646,6.2461,6.2584,225437.58
2008-07-14 10:20:00,10.11,10.14,10.08,10.08,616822.2675,6.2523,6.2708,6.2337,6.2337,616822.2675
2008-07-14 10:25:00,10.08,10.08,10.03,10.05,178673.4225,6.2337,6.2337,6.2028,6.2152,178673.4225
2008-07-14 10:30:00,10.05,10.09,10.05,10.08,257556.375,6.2152,6.2399,6.2152,6.2337,257556.375
2008-07-14 10:35:00,10.07,10.1,10.07,10.07,526930.0425,6.2275,6.2461,6.2275,6.2275,526930.0425
2008-07-14 10:40:00,10.07,10.08,10.06,10.07,173825.3025,6.2275,6.2337,6.2213,6.2275,173825.3025
2008-07-14 10:45:00,10.08,10.09,10.04,10.06,169785.2025,6.2337,6.2399,6.209,6.2213,169785.2025
2008-07-14 10:50:00,10.06,10.09,10.06,10.09,138777.435,6.2213,6.2399,6.2213,6.2399,138777.435
2008-07-14 10:55:00,10.09,10.12,10.09,10.11,99790.47,6.2399,6.2584,6.2399,6.2523,99790.47
2008-07-14 11:00:00,10.1,10.1,10.04,10.05,232709.76,6.2461,6.2461,6.209,6.2152,232709.76
2008-07-14 11:05:00,10.05,10.06,10.04,10.04,82014.03,6.2152,6.2213,6.209,6.209,82014.03
2008-07-14 11:10:00,10.04,10.08,10.02,10.08,305633.565,6.209,6.2337,6.1966,6.2337,305633.565
2008-07-14 11:15:00,10.07,10.09,10.06,10.08,287655.12,6.2275,6.2399,6.2213,6.2337,287655.12
2008-07-14 11:20:00,10.09,10.09,10.05,10.05,150897.735,6.2399,6.2399,6.2152,6.2152,150897.735
2008-07-14 11:25:00,10.04,10.06,10.03,10.06,79185.96,6.209,6.2213,6.2028,6.2213,79185.96
2008-07-14 11:30:00,10.05,10.06,10.03,10.03,86761.1475,6.2152,6.2213,6.2028,6.2028,86761.1475
2008-07-14 11:35:00,10.04,10.05,10.02,10.02,75044.8575,6.209,6.2152,6.1966,6.1966,75044.8575
2008-07-14 11:40:00,10.03,10.05,10.01,10.03,155341.845,6.2028,6.2152,6.1904,6.2028,155341.845
2008-07-14 11:45:00,10.03,10.04,10.0,10.0,345226.545,6.2028,6.209,6.1842,6.1842,345226.545
2008-07-14 11:50:00,10.0,10.01,9.96,9.96,243416.025,6.1842,6.1904,6.1595,6.1595,243416.025
2008-07-14 11:55:00,9.96,9.99,9.94,9.99,278362.89,6.1595,6.1781,6.1471,6.1781,278362.89
2008-07-14 12:00:00,9.99,10.01,9.95,9.96,160088.9625,6.1781,6.1904,6.1533,6.1595,160088.9625
2008-07-14 12:05:00,9.96,9.98,9.95,9.97,96053.3775,6.1595,6.1719,6.1533,6.1657,96053.3775
2008-07-14 12:10:00,9.96,9.99,9.96,9.98,94942.35,6.1595,6.1781,6.1595,6.1719,94942.35
2008-07-14 12:15:00,9.98,10.0,9.98,9.99,83933.0775,6.1719,6.1842,6.1719,6.1781,83933.0775
2008-07-14 12:20:00,9.99,10.0,9.98,9.98,60298.4925,6.1781,6.1842,6.1719,6.1719,60298.4925
2008-07-14 12:25:00,9.98,9.99,9.96,9.97,57874.4325,6.1719,6.1781,6.1595,6.1657,57874.4325
2008-07-14 12:30:00,9.98,9.98,9.94,9.94,91912.275,6.1719,6.1719,6.1471,6.1471,91912.275
2008-07-14 12:35:00,9.95,9.96,9.93,9.96,51410.2725,6.1533,6.1595,6.1409,6.1595,51410.2725
2008-07-14 12:40:00,9.96,9.99,9.95,9.99,77569.92,6.1595,6.1781,6.1533,6.1781,77569.92
2008-07-14 12:45:00,9.99,9.99,9.97,9.97,99588.465,6.1781,6.1781,6.1657,6.1657,99588.465
2008-07-14 12:50:00,9.98,10.0,9.98,9.98,119283.9525,6.1719,6.1842,6.1719,6.1719,119283.9525
2008-07-14 12:55:00,9.98,9.99,9.96,9.98,168270.165,6.1719,6.1781,6.1595,6.1719,168270.165
2008-07-14 13:00:00,9.97,9.98,9.96,9.97,72115.785,6.1657,6.1719,6.1595,6.1657,72115.785
2008-07-14 13:05:00,9.97,9.97,9.94,9.94,203722.0425,6.1657,6.1657,6.1471,6.1471,203722.0425
2008-07-14 13:10:00,9.94,9.95,9.91,9.93,232204.7475,6.1471,6.1533,6.1286,6.1409,232204.7475
2008-07-14 13:15:00,9.94,9.97,9.93,9.97,165442.095,6.1471,6.1657,6.1409,6.1657,165442.095
2008-07-14 13:20:00,9.97,9.98,9.96,9.98,50501.25,6.1657,6.1719,6.1595,6.1719,50501.25
2008-07-14 13:25:00,9.98,9.99,9.97,9.97,38986.965,6.1719,6.1781,6.1657,6.1657,38986.965
2008-07-14 13:30:00,9.98,9.98,9.96,9.98,165543.0975,6.1719,6.1719,6.1595,6.1719,165543.0975
2008-07-14 13:35:00,9.98,10.0,9.97,10.0,75044.8575,6.1719,6.1842,6.1657,6.1842,75044.8575
2008-07-14 13:40:00,10.0,10.01,9.98,10.0,225942.5925,6.1842,6.1904,6.1719,6.1842,225942.5925
2008-07-14 13:45:00,9.99,10.01,9.98,9.99,285736.0725,6.1781,6.1904,6.1719,6.1781,285736.0725
2008-07-14 13:50:00,10.0,10.0,9.96,9.96,184228.56,6.1842,6.1842,6.1595,6.1595,184228.56
2008-07-14 13:55:00,9.96,9.98,9.96,9.97,88983.2025,6.1595,6.1719,6.1595,6.1657,88983.2025
2008-07-14 14:00:00,9.97,9.98,9.97,9.98,46360.1475,6.1657,6.1719,6.1657,6.1719,46360.1475
2008-07-14 14:05:00,9.98,10.0,9.97,9.99,164331.0675,6.1719,6.1842,6.1657,6.1781,164331.0675
2008-07-14 14:10:00,9.99,10.01,9.97,9.98,147968.6625,6.1781,6.1904,6.1657,6.1719,147968.6625
2008-07-14 14:15:00,9.97,9.99,9.96,9.98,134333.325,6.1657,6.1781,6.1595,6.1719,134333.325
2008-07-14 14:20:00,9.98,9.99,9.97,9.98,56965.41,6.1719,6.1781,6.1657,6.1719,56965.41
2008-07-14 14:25:00,9.98,9.99,9.97,9.97,100901.4975,6.1719,6.1781,6.1657,6.1657,100901.4975
2008-07-14 14:30:00,9.97,10.01,9.97,9.99,270181.6875,6.1657,6.1904,6.1657,6.1781,270181.6875
2008-07-14 14:35:00,9.99,10.0,9.97,9.98,196449.8625,6.1781,6.1842,6.1657,6.1719,196449.8625
2008-07-14 14:40:00,9.99,9.99,9.95,9.96,174128.31,6.1781,6.1781,6.1533,6.1595,174128.31
2008-07-14 14:45:00,9.95,9.97,9.95,9.96,156856.8825,6.1533,6.1657,6.1533,6.1595,156856.8825
2008-07-14 14:50:00,9.96,9.97,9.96,9.96,88781.1975,6.1595,6.1657,6.1595,6.1595,88781.1975
2008-07-14 14:55:00,9.97,9.98,9.96,9.96,130899.24,6.1657,6.1719,6.1595,6.1595,130899.24
2008-07-14 15:00:00,9.97,9.97,9.96,9.96,92619.2925,6.1657,6.1657,6.1595,6.1595,92619.2925
2008-07-14 15:05:00,9.96,9.97,9.95,9.95,207762.1425,6.1595,6.1657,6.1533,6.1533,207762.1425
2008-07-14 15:10:00,9.95,9.96,9.95,9.95,62116.5375,6.1533,6.1595,6.1533,6.1533,62116.5375
2008-07-14 15:15:00,9.95,9.96,9.94,9.94,113728.815,6.1533,6.1595,6.1471,6.1471,113728.815
2008-07-14 15:20:00,9.94,10.0,9.92,9.97,478751.85,6.1471,6.1842,6.1348,6.1657,478751.85
2008-07-14 15:25:00,9.97,10.01,9.97,10.0,392596.7175,6.1657,6.1904,6.1657,6.1842,392596.7175
2008-07-14 15:30:00,9.99,10.03,9.99,10.03,209883.195,6.1781,6.2028,6.1781,6.2028,209883.195
2008-07-14 15:35:00,10.02,10.03,9.99,9.99,305229.555,6.1966,6.2028,6.1781,6.1781,305229.555
2008-07-14 15:40:00,9.99,10.0,9.95,9.96,267353.6175,6.1781,6.1842,6.1533,6.1595,267353.6175
2008-07-14 15:45:00,9.96,9.99,9.95,9.96,260081.4375,6.1595,6.1781,6.1533,6.1595,260081.4375
2008-07-14 15:50:00,9.96,9.97,9.92,9.92,306340.5825,6.1595,6.1657,6.1348,6.1348,306340.5825
2008-07-14 15:55:00,9.92,9.95,9.91,9.95,329773.1625,6.1348,6.1533,6.1286,6.1533,329773.1625
2008-07-15 09:30:00,9.69,9.69,9.5,9.63,664596.45,5.9925,5.9925,5.875,5.9554,664596.45
2008-07-15 09:35:00,9.63,9.67,9.61,9.66,437542.83,5.9554,5.9802,5.9431,5.974,437542.83
2008-07-15 09:40:00,9.65,9.69,9.65,9.69,228467.655,5.9678,5.9925,5.9678,5.9925,228467.655
2008-07-15 09:45:00,9.68,9.7,9.67,9.68,323005.995,5.9863,5.9987,5.9802,5.9863,323005.995
2008-07-15 09:50:00,9.67,9.67,9.6,9.61,337449.3525,5.9802,5.9802,5.9369,5.9431,337449.3525
2008-07-15 09:55:00,9.61,9.63,9.58,9.63,281695.9725,5.9431,5.9554,5.9245,5.9554,281695.9725
2008-07-15 10:00:00,9.63,9.64,9.55,9.58,338560.38,5.9554,5.9616,5.9059,5.9245,338560.38
2008-07-15 10:05:00,9.58,9.59,9.53,9.58,381789.45,5.9245,5.9307,5.8936,5.9245,381789.45
2008-07-15 10:10:00,9.58,9.61,9.55,9.57,525617.01,5.9245,5.9431,5.9059,5.9183,525617.01
2008-07-15 10:15:00,9.57,9.58,9.55,9.58,522081.9225,5.9183,5.9245,5.9059,5.9245,522081.9225
2008-07-15 10:20:00,9.58,9.59,9.56,9.58,228063.645,5.9245,5.9307,5.9121,5.9245,228063.645
2008-07-15 10:25:00,9.58,9.58,9.55,9.56,140191.47,5.9245,5.9245,5.9059,5.9121,140191.47
2008-07-15 10:30:00,9.56,9.57,9.52,9.52,199176.93,5.9121,5.9183,5.8874,5.8874,199176.93
2008-07-15 10:35:00,9.53,9.55,9.51,9.53,425018.52,5.8936,5.9059,5.8812,5.8936,425018.52
2008-07-15 10:40:00,9.53,9.55,9.52,9.54,288463.14,5.8936,5.9059,5.8874,5.8998,288463.14
2008-07-15 10:45:00,9.54,9.55,9.52,9.55,171199.2375,5.8998,5.9059,5.8874,5.9059,171199.2375
2008-07-15 10:50:00,9.55,9.57,9.54,9.56,437643.8325,5.9059,5.9183,5.8998,5.9121,437643.8325
2008-07-15 10:55:00,9.55,9.57,9.54,9.57,346135.5675,5.9059,5.9183,5.8998,5.9183,346135.5675
2008-07-15 11:00:00,9.57,9.62,9.57,9.61,308461.635,5.9183,5.9492,5.9183,5.9431,308461.635
2008-07-15 11:05:00,9.62,9.7,9.61,9.67,699139.305,5.9492,5.9987,5.9431,5.9802,699139.305
2008-07-15 11:10:00,9.67,9.67,9.63,9.66,336237.3225,5.9802,5.9802,5.9554,5.974,336237.3225
2008-07-15 11:15:00,9.66,9.67,9.64,9.67,500871.3975,5.974,5.9802,5.9616,5.9802,500871.3975
2008-07-15 11:20:00,9.66,9.67,9.63,9.65,210287.205,5.974,5.9802,5.9554,5.9678,210287.205
2008-07-15 11:25:00,9.65,9.66,9.63,9.63,278261.8875,5.9678,5.974,5.9554,5.9554,278261.8875
2008-07-15 11:30:00,9.64,9.64,9.61,9.61,166654.125,5.9616,5.9616,5.9431,5.9431,166654.125
2008-07-15 11:35:00,9.61,9.64,9.6,9.6,247860.135,5.9431,5.9616,5.9369,5.9369,247860.135
2008-07-15 11:40:00,9.6,9.65,9.6,9.64,349569.6525,5.9369,5.9678,5.9369,5.9616,349569.6525
2008-07-15 11:45:00,9.64,9.66,9.63,9.63,410878.17,5.9616,5.974,5.9554,5.9554,410878.17
2008-07-15 11:50:00,9.63,9.67,9.62,9.67,565209.99,5.9554,5.9802,5.9492,5.9802,565209.99
2008-07-15 11:55:00,9.66,9.71,9.65,9.68,618741.315,5.974,6.0049,5.9678,5.9863,618741.315
2008-07-15 12:00:00,9.68,9.68,9.65,9.66,882155.835,5.9863,5.9863,5.9678,5.974,882155.835
2008-07-15 12:05:00,9.67,9.69,9.63,9.63,338358.375,5.9802,5.9925,5.9554,5.9554,338358.375
2008-07-15 12:10:00,9.64,9.66,9.62,9.66,240284.9475,5.9616,5.974,5.9492,5.974,240284.9475
2008-07-15 12:15:00,9.66,9.69,9.63,9.68,357952.86,5.974,5.9925,5.9554,5.9863,357952.86
2008-07-15 12:20:00,9.68,9.71,9.67,9.68,162917.0325,5.9863,6.0049,5.9802,5.9863,162917.0325
2008-07-15 12:25:00,9.68,9.7,9.64,9.7,572684.175,5.9863,5.9987,5.9616,5.9987,572684.175
2008-07-15 12:30:00,9.7,9.74,9.69,9.73,209580.1875,5.9987,6.0234,5.9925,6.0173,209580.1875
2008-07-15 12:35:00,9.73,9.75,9.71,9.74,341388.45,6.0173,6.0296,6.0049,6.0234,341388.45
2008-07-15 12:40:00,9.74,9.77,9.73,9.74,306441.585,6.0234,6.042,6.0173,6.0234,306441.585
2008-07-15 12:45:00,9.75,9.75,9.68,9.68,196853.8725,6.0296,6.0296,5.9863,5.9863,196853.8725
2008-07-15 12:50:00,9.67,9.71,9.67,9.69,274019.7825,5.9802,6.0049,5.9802,5.9925,274019.7825
2008-07-15 12:55:00,9.69,9.72,9.67,9.72,162715.0275,5.9925,6.0111,5.9802,6.0111,162715.0275
2008-07-15 13:00:00,9.71,9.75,9.7,9.71,130394.2275,6.0049,6.0296,5.9987,6.0049,130394.2275
2008-07-15 13:05:00,9.71,9.81,9.7,9.77,476630.7975,6.0049,6.0667,5.9987,6.042,476630.7975
2008-07-15 13:10:00,9.77,9.8,9.75,9.75,116556.885,6.042,6.0606,6.0296,6.0296,116556.885
2008-07-15 13:15:00,9.76,9.76,9.73,9.75,83832.075,6.0358,6.0358,6.0173,6.0296,83832.075
2008-07-15 13:20:00,9.74,9.75,9.7,9.71,176148.36,6.0234,6.0296,5.9987,6.0049,176148.36
2008-07-15 13:25:00,9.71,9.72,9.68,9.7,183824.55,6.0049,6.0111,5.9863,5.9987,183824.55
2008-07-15 13:30:00,9.69,9.73,9.68,9.7,195843.8475,5.9925,6.0173,5.9863,5.9987,195843.8475
2008-07-15 13:35:00,9.7,9.71,9.67,9.67,139787.46,5.9987,6.0049,5.9802,5.9802,139787.46
2008-07-15 13:40:00,9.67,9.72,9.67,9.72,115445.8575,5.9802,6.0111,5.9802,6.0111,115445.8575
2008-07-15 13:45:00,9.71,9.73,9.68,9.73,188167.6575,6.0049,6.0173,5.9863,6.0173,188167.6575
2008-07-15 13:50:00,9.73,9.75,9.72,9.75,105446.61,6.0173,6.0296,6.0111,6.0296,105446.61
2008-07-15 13:55:00,9.75,9.76,9.72,9.76,401080.9275,6.0296,6.0358,6.0111,6.0358,401080.9275
2008-07-15 14:00:00,9.75,9.77,9.73,9.74,222003.495,6.0296,6.042,6.0173,6.0234,222003.495
2008-07-15 14:05:00,9.75,9.75,9.72,9.73,184834.575,6.0296,6.0296,6.0111,6.0173,184834.575
2008-07-15 14:10:00,9.72,9.73,9.71,9.71,114334.83,6.0111,6.0173,6.0049,6.0049,114334.83
2008-07-15 14:15:00,9.72,9.78,9.71,9.77,138373.425,6.0111,6.0482,6.0049,6.042,138373.425
2008-07-15 14:20:00,9.77,9.77,9.74,9.76,434815.7625,6.042,6.042,6.0234,6.0358,434815.7625
2008-07-15 14:25:00,9.77,9.78,9.75,9.77,216953.37,6.042,6.0482,6.0296,6.042,216953.37
2008-07-15 14:30:00,9.76,9.82,9.76,9.8,388051.605,6.0358,6.0729,6.0358,6.0606,388051.605
2008-07-15 14:35:00,9.8,9.81,9.79,9.81,246143.0925,6.0606,6.0667,6.0544,6.0667,246143.0925
2008-07-15 14:40:00,9.8,9.82,9.79,9.81,344822.535,6.0606,6.0729,6.0544,6.0667,344822.535
2008-07-15 14:45:00,9.81,9.84,9.8,9.84,204429.06,6.0667,6.0853,6.0606,6.0853,204429.06
2008-07-15 14:50:00,9.83,9.87,9.81,9.87,373204.2375,6.0791,6.1038,6.0667,6.1038,373204.2375
2008-07-15 14:55:00,9.86,9.9,9.86,9.89,541777.41,6.0977,6.1224,6.0977,6.1162,541777.41
2008-07-15 15:00:00,9.9,9.92,9.89,9.89,408555.1125,6.1224,6.1348,6.1162,6.1162,408555.1125
2008-07-15 15:05:00,9.9,9.91,9.88,9.89,461985.435,6.1224,6.1286,6.11,6.1162,461985.435
2008-07-15 15:10:00,9.89,9.9,9.84,9.86,273413.7675,6.1162,6.1224,6.0853,6.0977,273413.7675
2008-07-15 15:15:00,9.86,9.86,9.83,9.85,279877.9275,6.0977,6.0977,6.0791,6.0915,279877.9275
2008-07-15 15:20:00,9.84,9.85,9.82,9.83,164937.0825,6.0853,6.0915,6.0729,6.0791,164937.0825
2008-07-15 15:25:00,9.82,9.83,9.78,9.78,286342.0875,6.0729,6.0791,6.0482,6.0482,286342.0875
2008-07-15 15:30:00,9.77,9.81,9.74,9.76,330884.19,6.042,6.0667,6.0234,6.0358,330884.19
2008-07-15 15:35:00,9.76,9.79,9.75,9.77,265636.575,6.0358,6.0544,6.0296,6.042,265636.575
2008-07-15 15:40:00,9.77,9.78,9.7,9.71,407040.075,6.042,6.0482,5.9987,6.0049,407040.075
2008-07-15 15:45:00,9.7,9.74,9.7,9.73,250082.19,5.9987,6.0234,5.9987,6.0173,250082.19
2008-07-15 15:50:00,9.73,9.75,9.7,9.7,228467.655,6.0173,6.0296,5.9987,5.9987,228467.655
2008-07-15 15:55:00,9.71,9.73,9.69,9.7,921950.82,6.0049,6.0173,5.9925,5.9987,921950.82
2008-07-16 09:30:00,9.44,9.44,9.31,9.35,430441.5,6.0691,6.0691,5.9856,6.0113,430441.5
2008-07-16 09:35:00,9.34,9.35,9.26,9.27,290344.5,6.0049,6.0113,5.9534,5.9599,290344.5
2008-07-16 09:40:00,9.27,9.28,9.25,9.28,302706.0,5.9599,5.9663,5.947,5.9663,302706.0
2008-07-16 09:45:00,9.28,9.29,9.2,9.2,506922.0,5.9663,5.9727,5.9148,5.9148,506922.0
2008-07-16 09:50:00,9.21,9.28,9.2,9.28,423708.0,5.9213,5.9663,5.9148,5.9663,423708.0
2008-07-16 09:55:00,9.28,9.35,9.27,9.33,267129.0,5.9663,6.0113,5.9599,5.9984,267129.0
2008-07-16 10:00:00,9.32,9.34,9.31,9.32,170950.5,5.992,6.0049,5.9856,5.992,170950.5
2008-07-16 10:05:00,9.31,9.31,9.28,9.3,331147.5,5.9856,5.9856,5.9663,5.9791,331147.5
2008-07-16 10:10:00,9.3,9.31,9.27,9.29,203613.0,5.9791,5.9856,5.9599,5.9727,203613.0
2008-07-16 10:15:00,9.29,9.29,9.22,9.22,549333.0,5.9727,5.9727,5.9277,5.9277,549333.0
2008-07-16 10:20:00,9.22,9.27,9.21,9.27,331147.5,5.9277,5.9599,5.9213,5.9599,331147.5
2008-07-16 10:25:00,9.27,9.28,9.26,9.26,196980.0,5.9599,5.9663,5.9534,5.9534,196980.0
2008-07-16 10:30:00,9.27,9.3,9.26,9.3,222004.5,5.9599,5.9791,5.9534,5.9791,222004.5
2008-07-16 10:35:00,9.3,9.38,9.3,9.38,511947.0,5.9791,6.0306,5.9791,6.0306,511947.0
2008-07-16 10:40:00,9.38,9.39,9.34,9.36,374262.0,6.0306,6.037,6.0049,6.0177,374262.0
2008-07-16 10:45:00,9.36,9.39,9.35,9.36,221602.5,6.0177,6.037,6.0113,6.0177,221602.5
2008-07-16 10:50:00,9.36,9.42,9.35,9.41,748524.0,6.0177,6.0563,6.0113,6.0499,748524.0
2008-07-16 10:55:00,9.41,9.55,9.41,9.54,1276953.0,6.0499,6.1399,6.0499,6.1334,1276953.0
2008-07-16 11:00:00,9.53,9.66,9.51,9.51,1055853.0,6.127,6.2106,6.1142,6.1142,1055853.0
2008-07-16 11:05:00,9.51,9.55,9.49,9.51,428934.0,6.1142,6.1399,6.1013,6.1142,428934.0
2008-07-16 11:10:00,9.51,9.54,9.51,9.54,160297.5,6.1142,6.1334,6.1142,6.1334,160297.5
2008-07-16 11:15:00,9.54,9.6,9.54,9.57,384513.0,6.1334,6.172,6.1334,6.1527,384513.0
2008-07-16 11:20:00,9.56,9.56,9.52,9.52,323107.5,6.1463,6.1463,6.1206,6.1206,323107.5
2008-07-16 11:25:00,9.52,9.56,9.52,9.55,149544.0,6.1206,6.1463,6.1206,6.1399,149544.0
2008-07-16 11:30:00,9.55,9.56,9.53,9.55,192558.0,6.1399,6.1463,6.127,6.1399,192558.0
2008-07-16 11:35:00,9.56,9.57,9.55,9.56,268938.0,6.1463,6.1527,6.1399,6.1463,268938.0
2008-07-16 11:40:00,9.56,9.57,9.54,9.54,352453.5,6.1463,6.1527,6.1334,6.1334,352453.5
2008-07-16 11:45:00,9.54,9.57,9.54,9.57,161905.5,6.1334,6.1527,6.1334,6.1527,161905.5
2008-07-16 11:50:00,9.56,9.59,9.56,9.59,270345.0,6.1463,6.1656,6.1463,6.1656,270345.0
2008-07-16 11:55:00,9.58,9.6,9.58,9.59,149242.5,6.1592,6.172,6.1592,6.1656,149242.5
2008-07-16 12:00:00,9.59,9.62,9.57,9.61,427527.0,6.1656,6.1849,6.1527,6.1784,427527.0
2008-07-16 12:05:00,9.62,9.63,9.6,9.6,215371.5,6.1849,6.1913,6.172,6.172,215371.5
2008-07-16 12:10:00,9.61,9.61,9.59,9.6,189844.5,6.1784,6.1784,6.1656,6.172,189844.5
2008-07-16 12:15:00,9.61,9.61,9.59,9.59,253762.5,6.1784,6.1784,6.1656,6.1656,253762.5
2008-07-16 12:20:00,9.59,9.6,9.57,9.6,214567.5,6.1656,6.172,6.1527,6.172,214567.5
2008-07-16 12:25:00,9.6,9.6,9.56,9.59,299791.5,6.172,6.172,6.1463,6.1656,299791.5
2008-07-16 12:30:00,9.59,9.6,9.58,9.6,141906.0,6.1656,6.172,6.1592,6.172,141906.0
2008-07-16 12:35:00,9.59,9.6,9.56,9.56,87334.5,6.1656,6.172,6.1463,6.1463,87334.5
2008-07-16 12:40:00,9.57,9.59,9.56,9.57,103113.0,6.1527,6.1656,6.1463,6.1527,103113.0
2008-07-16 12:45:00,9.58,9.59,9.57,9.58,115977.0,6.1592,6.1656,6.1527,6.1592,115977.0
2008-07-16 12:50:00,9.58,9.6,9.57,9.6,261300.0,6.1592,6.172,6.1527,6.172,261300.0
2008-07-16 12:55:00,9.6,9.61,9.58,9.61,257079.0,6.172,6.1784,6.1592,6.1784,257079.0
2008-07-16 13:00:00,9.61,9.63,9.6,9.63,241501.5,6.1784,6.1913,6.172,6.1913,241501.5
2008-07-16 13:05:00,9.63,9.64,9.62,9.63,138589.5,6.1913,6.1977,6.1849,6.1913,138589.5
2008-07-16 13:10:00,9.64,9.64,9.63,9.63,200698.5,6.1977,6.1977,6.1913,6.1913,200698.5
2008-07-16 13:15:00,9.63,9.73,9.63,9.72,2525263.5,6.1913,6.2556,6.1913,6.2492,2525263.5
2008-07-16 13:20:00,9.72,9.75,9.71,9.72,495264.0,6.2492,6.2685,6.2427,6.2492,495264.0
2008-07-16 13:25:00,9.72,9.73,9.7,9.7,186126.0,6.2492,6.2556,6.2363,6.2363,186126.0
2008-07-16 13:30:00,9.71,9.72,9.69,9.7,328132.5,6.2427,6.2492,6.2299,6.2363,328132.5
2008-07-16 13:35:00,9.7,9.72,9.68,9.69,520690.5,6.2363,6.2492,6.2234,6.2299,520690.5
2008-07-16 13:40:00,9.7,9.71,9.69,9.7,97887.0,6.2363,6.2427,6.2299,6.2363,97887.0
2008-07-16 13:45:00,9.7,9.72,9.69,9.72,225622.5,6.2363,6.2492,6.2299,6.2492,225622.5
2008-07-16 13:50:00,9.72,9.72,9.7,9.71,91857.0,6.2492,6.2492,6.2363,6.2427,91857.0
2008-07-16 13:55:00,9.7,9.71,9.7,9.7,175171.5,6.2363,6.2427,6.2363,6.2363,175171.5
2008-07-16 14:00:00,9.7,9.72,9.67,9.71,495465.0,6.2363,6.2492,6.217,6.2427,495465.0
2008-07-16 14:05:00,9.72,9.72,9.69,9.7,381096.0,6.2492,6.2492,6.2299,6.2363,381096.0
2008-07-16 14:10:00,9.7,9.74,9.7,9.74,224416.5,6.2363,6.262,6.2363,6.262,224416.5
2008-07-16 14:15:00,9.74,9.76,9.72,9.72,178990.5,6.262,6.2749,6.2492,6.2492,178990.5
2008-07-16 14:20:00,9.72,9.75,9.72,9.75,132760.5,6.2492,6.2685,6.2492,6.2685,132760.5
2008-07-16 14:25:00,9.75,9.75,9.72,9.73,335770.5,6.2685,6.2685,6.2492,6.2556,335770.5
2008-07-16 14:30:00,9.73,9.75,9.71,9.75,226426.5,6.2556,6.2685,6.2427,6.2685,226426.5
2008-07-16 14:35:00,9.74,9.8,9.74,9.79,337680.0,6.262,6.3006,6.262,6.2942,337680.0
2008-07-16 14:40:00,9.8,9.81,9.77,9.8,385116.0,6.3006,6.307,6.2813,6.3006,385116.0
2008-07-16 14:45:00,9.8,9.81,9.78,9.8,260998.5,6.3006,6.307,6.2877,6.3006,260998.5
2008-07-16 14:50:00,9.81,9.86,9.81,9.83,643099.5,6.307,6.3392,6.307,6.3199,643099.5
2008-07-16 14:55:00,9.83,9.84,9.82,9.82,374161.5,6.3199,6.3263,6.3135,6.3135,374161.5
2008-07-16 15:00:00,9.83,9.84,9.82,9.84,320796.0,6.3199,6.3263,6.3135,6.3263,320796.0
2008-07-16 15:05:00,9.83,9.84,9.81,9.83,385518.0,6.3199,6.3263,6.307,6.3199,385518.0
2008-07-16 15:10:00,9.82,9.84,9.81,9.83,649732.5,6.3135,6.3263,6.307,6.3199,649732.5
2008-07-16 15:15:00,9.83,9.84,9.83,9.83,352353.0,6.3199,6.3263,6.3199,6.3199,352353.0
2008-07-16 15:20:00,9.84,9.86,9.83,9.85,479284.5,6.3263,6.3392,6.3199,6.3327,479284.5
2008-07-16 15:25:00,9.85,9.88,9.84,9.87,562498.5,6.3327,6.352,6.3263,6.3456,562498.5
2008-07-16 15:30:00,9.87,9.88,9.84,9.85,246225.0,6.3456,6.352,6.3263,6.3327,246225.0
2008-07-16 15:35:00,9.85,9.85,9.82,9.84,373659.0,6.3327,6.3327,6.3135,6.3263,373659.0
2008-07-16 15:40:00,9.84,9.87,9.83,9.83,481495.5,6.3263,6.3456,6.3199,6.3199,481495.5
2008-07-16 15:45:00,9.83,9.84,9.76,9.84,860883.0,6.3199,6.3263,6.2749,6.3263,860883.0
2008-07-16 15:50:00,9.84,9.84,9.76,9.78,1189216.5,6.3263,6.3263,6.2749,6.2877,1189216.5
2008-07-16 15:55:00,9.79,9.8,9.77,9.79,1159468.5,6.2942,6.3006,6.2813,6.2942,1159468.5
2008-07-17 09:30:00,9.87,10.07,9.85,10.07,437778.0,6.3456,6.4742,6.3327,6.4742,437778.0
2008-07-17 09:35:00,10.07,10.2,10.07,10.18,984900.0,6.4742,6.5578,6.4742,6.5449,984900.0
2008-07-17 09:40:00,10.18,10.29,10.14,10.26,385518.0,6.5449,6.6156,6.5192,6.5963,385518.0
2008-07-17 09:45:00,10.26,10.29,10.13,10.13,476370.0,6.5963,6.6156,6.5128,6.5128,476370.0
2008-07-17 09:50:00,10.13,10.14,10.02,10.05,877465.5,6.5128,6.5192,6.442,6.4613,877465.5
2008-07-17 09:55:00,10.04,10.06,10.01,10.06,446320.5,6.4549,6.4678,6.4356,6.4678,446320.5
2008-07-17 10:00:00,10.06,10.16,10.05,10.12,615462.0,6.4678,6.5321,6.4613,6.5063,615462.0
2008-07-17 10:05:00,10.12,10.12,10.02,10.03,671239.5,6.5063,6.5063,6.442,6.4485,671239.5
2008-07-17 10:10:00,10.02,10.03,9.99,10.0,459888.0,6.442,6.4485,6.4228,6.4292,459888.0
2008-07-17 10:15:00,10.0,10.05,9.99,10.05,400090.5,6.4292,6.4613,6.4228,6.4613,400090.5
2008-07-17 10:20:00,10.05,10.11,10.04,10.08,551644.5,6.4613,6.4999,6.4549,6.4806,551644.5
2008-07-17 10:25:00,10.08,10.11,10.06,10.06,242607.0,6.4806,6.4999,6.4678,6.4678,242607.0
2008-07-17 10:30:00,10.06,10.1,10.05,10.08,472350.0,6.4678,6.4935,6.4613,6.4806,472350.0
2008-07-17 10:35:00,10.08,10.12,10.08,10.1,383608.5,6.4806,6.5063,6.4806,6.4935,383608.5
2008-07-17 10:40:00,10.1,10.1,10.05,10.06,293560.5,6.4935,6.4935,6.4613,6.4678,293560.5
2008-07-17 10:45:00,10.07,10.09,10.06,10.08,440893.5,6.4742,6.487,6.4678,6.4806,440893.5
2008-07-17 10:50:00,10.08,10.08,10.04,10.05,157885.5,6.4806,6.4806,6.4549,6.4613,157885.5
2008-07-17 10:55:00,10.06,10.08,10.05,10.07,156981.0,6.4678,6.4806,6.4613,6.4742,156981.0
2008-07-17 11:00:00,10.08,10.08,10.02,10.02,245521.5,6.4806,6.4806,6.442,6.442,245521.5
2008-07-17 11:05:00,10.03,10.03,9.95,9.97,469938.0,6.4485,6.4485,6.397,6.4099,469938.0
2008-07-17 11:10:00,9.97,9.97,9.93,9.93,425617.5,6.4099,6.4099,6.3842,6.3842,425617.5
2008-07-17 11:15:00,9.93,9.97,9.92,9.95,279390.0,6.3842,6.4099,6.3777,6.397,279390.0
2008-07-17 11:20:00,9.95,10.0,9.94,9.99,144117.0,6.397,6.4292,6.3906,6.4228,144117.0
2008-07-17 11:25:00,10.0,10.02,9.98,10.0,247129.5,6.4292,6.442,6.4163,6.4292,247129.5
2008-07-17 11:30:00,10.0,10.04,9.99,10.03,288837.0,6.4292,6.4549,6.4228,6.4485,288837.0
2008-07-17 11:35:00,10.03,10.04,10.01,10.03,170950.5,6.4485,6.4549,6.4356,6.4485,170950.5
2008-07-17 11:40:00,10.03,10.09,10.02,10.08,185523.0,6.4485,6.487,6.442,6.4806,185523.0
2008-07-17 11:45:00,10.08,10.08,10.06,10.06,92058.0,6.4806,6.4806,6.4678,6.4678,92058.0
2008-07-17 11:50:00,10.07,10.07,10.03,10.05,228738.0,6.4742,6.4742,6.4485,6.4613,228738.0
2008-07-17 11:55:00,10.06,10.06,10.02,10.05,143011.5,6.4678,6.4678,6.442,6.4613,143011.5
2008-07-17 12:00:00,10.04,10.05,10.02,10.03,63114.0,6.4549,6.4613,6.442,6.4485,63114.0
2008-07-17 12:05:00,10.03,10.05,10.02,10.05,160498.5,6.4485,6.4613,6.442,6.4613,160498.5
2008-07-17 12:10:00,10.05,10.06,10.04,10.05,99897.0,6.4613,6.4678,6.4549,6.4613,99897.0
2008-07-17 12:15:00,10.05,10.07,10.03,10.06,162508.5,6.4613,6.4742,6.4485,6.4678,162508.5
2008-07-17 12:20:00,10.07,10.09,10.06,10.07,271852.5,6.4742,6.487,6.4678,6.4742,271852.5
2008-07-17 12:25:00,10.08,10.08,10.06,10.08,184417.5,6.4806,6.4806,6.4678,6.4806,184417.5
2008-07-17 12:30:00,10.08,10.09,10.07,10.07,226125.0,6.4806,6.487,6.4742,6.4742,226125.0
2008-07-17 12:35:00,10.07,10.07,10.05,10.06,43114.5,6.4742,6.4742,6.4613,6.4678,43114.5
2008-07-17 12:40:00,10.06,10.07,10.05,10.07,79897.5,6.4678,6.4742,6.4613,6.4742,79897.5
2008-07-17 12:45:00,10.07,10.1,10.06,10.1,332454.0,6.4742,6.4935,6.4678,6.4935,332454.0
2008-07-17 12:50:00,10.1,10.11,10.09,10.1,140599.5,6.4935,6.4999,6.487,6.4935,140599.5
2008-07-17 12:55:00,10.1,10.13,10.09,10.09,191754.0,6.4935,6.5128,6.487,6.487,191754.0
2008-07-17 13:00:00,10.09,10.11,10.08,10.1,82812.0,6.487,6.4999,6.4806,6.4935,82812.0
2008-07-17 13:05:00,10.1,10.14,10.1,10.12,144318.0,6.4935,6.5192,6.4935,6.5063,144318.0
2008-07-17 13:10:00,10.13,10.16,10.11,10.15,261702.0,6.5128,6.5321,6.4999,6.5256,261702.0
2008-07-17 13:15:00,10.15,10.2,10.14,10.19,389940.0,6.5256,6.5578,6.5192,6.5513,389940.0
2008-07-17 13:20:00,10.19,10.2,10.18,10.19,365518.5,6.5513,6.5578,6.5449,6.5513,365518.5
2008-07-17 13:25:00,10.19,10.22,10.18,10.2,480189.0,6.5513,6.5706,6.5449,6.5578,480189.0
2008-07-17 13:30:00,10.21,10.24,10.2,10.23,360996.0,6.5642,6.5835,6.5578,6.5771,360996.0
2008-07-17 13:35:00,10.23,10.28,10.23,10.28,453958.5,6.5771,6.6092,6.5771,6.6092,453958.5
2008-07-17 13:40:00,10.27,10.29,10.27,10.29,221502.0,6.6028,6.6156,6.6028,6.6156,221502.0
2008-07-17 13:45:00,10.29,10.31,10.27,10.31,562096.5,6.6156,6.6285,6.6028,6.6285,562096.5
2008-07-17 13:50:00,10.31,10.33,10.3,10.31,712243.5,6.6285,6.6413,6.6221,6.6285,712243.5
2008-07-17 13:55:00,10.3,10.35,10.28,10.34,597070.5,6.6221,6.6542,6.6092,6.6478,597070.5
2008-07-17 14:00:00,10.34,10.36,10.33,10.35,484008.0,6.6478,6.6606,6.6413,6.6542,484008.0
2008-07-17 14:05:00,10.36,10.4,10.34,10.37,897766.5,6.6606,6.6864,6.6478,6.6671,897766.5
2008-07-17 14:10:00,10.38,10.41,10.37,10.4,496972.5,6.6735,6.6928,6.6671,6.6864,496972.5
2008-07-17 14:15:00,10.4,10.46,10.4,10.45,856159.5,6.6864,6.7249,6.6864,6.7185,856159.5
2008-07-17 14:20:00,10.45,10.46,10.39,10.42,517675.5,6.7185,6.7249,6.6799,6.6992,517675.5
2008-07-17 14:25:00,10.42,10.43,10.42,10.42,100198.5,6.6992,6.7056,6.6992,6.6992,100198.5
2008-07-17 14:30:00,10.42,10.43,10.39,10.39,615462.0,6.6992,6.7056,6.6799,6.6799,615462.0
2008-07-17 14:35:00,10.39,10.4,10.33,10.34,420391.5,6.6799,6.6864,6.6413,6.6478,420391.5
2008-07-17 14:40:00,10.34,10.35,10.29,10.3,442401.0,6.6478,6.6542,6.6156,6.6221,442401.0
2008-07-17 14:45:00,10.3,10.3,10.26,10.29,311148.0,6.6221,6.6221,6.5963,6.6156,311148.0
2008-07-17 14:50:00,10.29,10.32,10.29,10.31,123112.5,6.6156,6.6349,6.6156,6.6285,123112.5
2008-07-17 14:55:00,10.31,10.32,10.28,10.31,312153.0,6.6285,6.6349,6.6092,6.6285,312153.0
2008-07-17 15:00:00,10.31,10.4,10.3,10.35,499987.5,6.6285,6.6864,6.6221,6.6542,499987.5
2008-07-17 15:05:00,10.35,10.37,10.35,10.35,154669.5,6.6542,6.6671,6.6542,6.6542,154669.5
2008-07-17 15:10:00,10.34,10.38,10.33,10.37,274867.5,6.6478,6.6735,6.6413,6.6671,274867.5
2008-07-17 15:15:00,10.37,10.38,10.36,10.36,131454.0,6.6671,6.6735,6.6606,6.6606,131454.0
2008-07-17 15:20:00,10.37,10.41,10.37,10.39,269440.5,6.6671,6.6928,6.6671,6.6799,269440.5
2008-07-17 15:25:00,10.39,10.41,10.37,10.39,312756.0,6.6799,6.6928,6.6671,6.6799,312756.0
2008-07-17 15:30:00,10.4,10.41,10.38,10.4,695058.0,6.6864,6.6928,6.6735,6.6864,695058.0
2008-07-17 15:35:00,10.4,10.41,10.36,10.36,499887.0,6.6864,6.6928,6.6606,6.6606,499887.0
2008-07-17 15:40:00,10.36,10.41,10.34,10.41,595362.0,6.6606,6.6928,6.6478,6.6928,595362.0
2008-07-17 15:45:00,10.41,10.44,10.4,10.42,624105.0,6.6928,6.7121,6.6864,6.6992,624105.0
2008-07-17 15:50:00,10.42,10.43,10.36,10.36,741790.5,6.6992,6.7056,6.6606,6.6606,741790.5
2008-07-17 15:55:00,10.36,10.37,10.31,10.33,1127208.0,6.6606,6.6671,6.6285,6.6413,1127208.0
2008-07-18 09:30:00,10.2,10.31,10.16,10.16,450441.0,6.5578,6.6285,6.5321,6.5321,450441.0
2008-07-18 09:35:00,10.16,10.21,10.13,10.14,377779.5,6.5321,6.5642,6.5128,6.5192,377779.5
2008-07-18 09:40:00,10.15,10.15,10.08,10.08,391648.5,6.5256,6.5256,6.4806,6.4806,391648.5
2008-07-18 09:45:00,10.09,10.16,10.07,10.15,426321.0,6.487,6.5321,6.4742,6.5256,426321.0
2008-07-18 09:50:00,10.14,10.16,10.1,10.11,148840.5,6.5192,6.5321,6.4935,6.4999,148840.5
2008-07-18 09:55:00,10.1,10.14,10.09,10.13,295671.0,6.4935,6.5192,6.487,6.5128,295671.0
2008-07-18 10:00:00,10.13,10.13,10.1,10.12,339891.0,6.5128,6.5128,6.4935,6.5063,339891.0
2008-07-18 10:05:00,10.12,10.15,10.11,10.14,211954.5,6.5063,6.5256,6.4999,6.5192,211954.5
2008-07-18 10:10:00,10.15,10.15,10.14,10.14,315570.0,6.5256,6.5256,6.5192,6.5192,315570.0
2008-07-18 10:15:00,10.14,10.15,10.12,10.13,254365.5,6.5192,6.5256,6.5063,6.5128,254365.5
2008-07-18 10:20:00,10.12,10.12,10.09,10.11,217180.5,6.5063,6.5063,6.487,6.4999,217180.5
2008-07-18 10:25:00,10.11,10.13,10.1,10.13,204015.0,6.4999,6.5128,6.4935,6.5128,204015.0
2008-07-18 10:30:00,10.13,10.15,10.12,10.15,402100.5,6.5128,6.5256,6.5063,6.5256,402100.5
2008-07-18 10:35:00,10.14,10.17,10.14,10.16,318987.0,6.5192,6.5385,6.5192,6.5321,318987.0
2008-07-18 10:40:00,10.16,10.17,10.13,10.17,140398.5,6.5321,6.5385,6.5128,6.5385,140398.5
2008-07-18 10:45:00,10.17,10.2,10.16,10.2,146227.5,6.5385,6.5578,6.5321,6.5578,146227.5
2008-07-18 10:50:00,10.21,10.21,10.18,10.19,292555.5,6.5642,6.5642,6.5449,6.5513,292555.5
2008-07-18 10:55:00,10.18,10.19,10.18,10.19,117183.0,6.5449,6.5513,6.5449,6.5513,117183.0
2008-07-18 11:00:00,10.19,10.19,10.14,10.15,201804.0,6.5513,6.5513,6.5192,6.5256,201804.0
2008-07-18 11:05:00,10.15,10.2,10.15,10.2,157885.5,6.5256,6.5578,6.5256,6.5578,157885.5
2008-07-18 11:10:00,10.2,10.22,10.19,10.22,209643.0,6.5578,6.5706,6.5513,6.5706,209643.0
2008-07-18 11:15:00,10.22,10.23,10.2,10.22,124519.5,6.5706,6.5771,6.5578,6.5706,124519.5
2008-07-18 11:20:00,10.21,10.24,10.21,10.23,147534.0,6.5642,6.5835,6.5642,6.5771,147534.0
2008-07-18 11:25:00,10.24,10.25,10.23,10.24,276375.0,6.5835,6.5899,6.5771,6.5835,276375.0
2008-07-18 11:30:00,10.24,10.25,10.21,10.21,227733.0,6.5835,6.5899,6.5642,6.5642,227733.0
2008-07-18 11:35:00,10.21,10.22,10.21,10.21,69244.5,6.5642,6.5706,6.5642,6.5642,69244.5
2008-07-18 11:40:00,10.21,10.25,10.21,10.25,196477.5,6.5642,6.5899,6.5642,6.5899,196477.5
2008-07-18 11:45:00,10.25,10.25,10.23,10.24,156880.5,6.5899,6.5899,6.5771,6.5835,156880.5
2008-07-18 11:50:00,10.25,10.25,10.24,10.25,45928.5,6.5899,6.5899,6.5835,6.5899,45928.5
2008-07-18 11:55:00,10.25,10.25,10.22,10.22,133464.0,6.5899,6.5899,6.5706,6.5706,133464.0
2008-07-18 12:00:00,10.23,10.25,10.22,10.25,171051.0,6.5771,6.5899,6.5706,6.5899,171051.0
2008-07-18 12:05:00,10.25,10.25,10.22,10.22,162709.5,6.5899,6.5899,6.5706,6.5706,162709.5
2008-07-18 12:10:00,10.22,10.22,10.16,10.17,276174.0,6.5706,6.5706,6.5321,6.5385,276174.0
2008-07-18 12:15:00,10.17,10.18,10.15,10.16,102409.5,6.5385,6.5449,6.5256,6.5321,102409.5
2008-07-18 12:20:00,10.17,10.17,10.15,10.15,60802.5,6.5385,6.5385,6.5256,6.5256,60802.5
2008-07-18 12:25:00,10.16,10.16,10.14,10.14,80199.0,6.5321,6.5321,6.5192,6.5192,80199.0
2008-07-18 12:30:00,10.14,10.14,10.11,10.12,142609.5,6.5192,6.5192,6.4999,6.5063,142609.5
2008-07-18 12:35:00,10.13,10.15,10.12,10.14,130147.5,6.5128,6.5256,6.5063,6.5192,130147.5
2008-07-18 12:40:00,10.13,10.14,10.12,10.14,138589.5,6.5128,6.5192,6.5063,6.5192,138589.5
2008-07-18 12:45:00,10.14,10.16,10.13,10.14,144418.5,6.5192,6.5321,6.5128,6.5192,144418.5
2008-07-18 12:50:00,10.14,10.14,10.09,10.09,217381.5,6.5192,6.5192,6.487,6.487,217381.5
2008-07-18 12:55:00,10.09,10.1,10.07,10.07,126831.0,6.487,6.4935,6.4742,6.4742,126831.0
2008-07-18 13:00:00,10.07,10.1,10.07,10.09,179392.5,6.4742,6.4935,6.4742,6.487,179392.5
2008-07-18 13:05:00,10.09,10.1,10.07,10.08,144820.5,6.487,6.4935,6.4742,6.4806,144820.5
2008-07-18 13:10:00,10.07,10.1,10.07,10.08,321198.0,6.4742,6.4935,6.4742,6.4806,321198.0
2008-07-18 13:15:00,10.09,10.12,10.08,10.1,309138.0,6.487,6.5063,6.4806,6.4935,309138.0
2008-07-18 13:20:00,10.09,10.15,10.09,10.15,280696.5,6.487,6.5256,6.487,6.5256,280696.5
2008-07-18 13:25:00,10.15,10.15,10.11,10.14,299389.5,6.5256,6.5256,6.4999,6.5192,299389.5
2008-07-18 13:30:00,10.14,10.18,10.13,10.15,211050.0,6.5192,6.5449,6.5128,6.5256,211050.0
2008-07-18 13:35:00,10.16,10.17,10.14,10.14,160800.0,6.5321,6.5385,6.5192,6.5192,160800.0
2008-07-18 13:40:00,10.15,10.17,10.14,10.14,152961.0,6.5256,6.5385,6.5192,6.5192,152961.0
2008-07-18 13:45:00,10.14,10.16,10.14,10.15,154569.0,6.5192,6.5321,6.5192,6.5256,154569.0
2008-07-18 13:50:00,10.14,10.16,10.14,10.16,135273.0,6.5192,6.5321,6.5192,6.5321,135273.0
2008-07-18 13:55:00,10.16,10.18,10.15,10.17,211653.0,6.5321,6.5449,6.5256,6.5385,211653.0
2008-07-18 14:00:00,10.17,10.17,10.15,10.17,142408.5,6.5385,6.5385,6.5256,6.5385,142408.5
2008-07-18 14:05:00,10.17,10.2,10.16,10.19,247230.0,6.5385,6.5578,6.5321,6.5513,247230.0
2008-07-18 14:10:00,10.19,10.21,10.18,10.21,175875.0,6.5513,6.5642,6.5449,6.5642,175875.0
2008-07-18 14:15:00,10.21,10.21,10.18,10.19,155674.5,6.5642,6.5642,6.5449,6.5513,155674.5
2008-07-18 14:20:00,10.19,10.19,10.18,10.19,42210.0,6.5513,6.5513,6.5449,6.5513,42210.0
2008-07-18 14:25:00,10.18,10.19,10.16,10.17,83917.5,6.5449,6.5513,6.5321,6.5385,83917.5
2008-07-18 14:30:00,10.17,10.17,10.14,10.15,86329.5,6.5385,6.5385,6.5192,6.5256,86329.5
2008-07-18 14:35:00,10.15,10.18,10.14,10.17,98791.5,6.5256,6.5449,6.5192,6.5385,98791.5
2008-07-18 14:40:00,10.18,10.19,10.17,10.19,63616.5,6.5449,6.5513,6.5385,6.5513,63616.5
2008-07-18 14:45:00,10.18,10.19,10.18,10.18,45928.5,6.5449,6.5513,6.5449,6.5449,45928.5
2008-07-18 14:50:00,10.19,10.19,10.17,10.18,170649.0,6.5513,6.5513,6.5385,6.5449,170649.0
2008-07-18 14:55:00,10.18,10.19,10.17,10.19,144016.5,6.5449,6.5513,6.5385,6.5513,144016.5
2008-07-18 15:00:00,10.18,10.19,10.18,10.19,135675.0,6.5449,6.5513,6.5449,6.5513,135675.0
2008-07-18 15:05:00,10.18,10.2,10.18,10.19,192457.5,6.5449,6.5578,6.5449,6.5513,192457.5
2008-07-18 15:10:00,10.19,10.19,10.18,10.19,220195.5,6.5513,6.5513,6.5449,6.5513,220195.5
2008-07-18 15:15:00,10.19,10.19,10.18,10.18,142710.0,6.5513,6.5513,6.5449,6.5449,142710.0
2008-07-18 15:20:00,10.19,10.2,10.18,10.19,249240.0,6.5513,6.5578,6.5449,6.5513,249240.0
2008-07-18 15:25:00,10.18,10.19,10.18,10.18,70651.5,6.5449,6.5513,6.5449,6.5449,70651.5
2008-07-18 15:30:00,10.18,10.19,10.18,10.19,225723.0,6.5449,6.5513,6.5449,6.5513,225723.0
2008-07-18 15:35:00,10.19,10.19,10.18,10.18,117886.5,6.5513,6.5513,6.5449,6.5449,117886.5
2008-07-18 15:40:00,10.18,10.19,10.18,10.18,269943.0,6.5449,6.5513,6.5449,6.5449,269943.0
2008-07-18 15:45:00,10.18,10.19,10.17,10.18,561091.5,6.5449,6.5513,6.5385,6.5449,561091.5
2008-07-18 15:50:00,10.17,10.18,10.15,10.15,472651.5,6.5385,6.5449,6.5256,6.5256,472651.5
2008-07-18 15:55:00,10.15,10.19,10.15,10.19,605814.0,6.5256,6.5513,6.5256,6.5513,605814.0
2008-07-21 09:30:00,10.27,10.43,10.2,10.35,232758.0,6.6028,6.7056,6.5578,6.6542,232758.0
2008-07-21 09:35:00,10.34,10.4,10.29,10.33,286123.5,6.6478,6.6864,6.6156,6.6413,286123.5
2008-07-21 09:40:00,10.33,10.35,10.31,10.35,67938.0,6.6413,6.6542,6.6285,6.6542,67938.0
2008-07-21 09:45:00,10.35,10.37,10.33,10.34,73867.5,6.6542,6.6671,6.6413,6.6478,73867.5
2008-07-21 09:50:00,10.34,10.37,10.31,10.37,108439.5,6.6478,6.6671,6.6285,6.6671,108439.5
2008-07-21 09:55:00,10.37,10.39,10.35,10.37,133263.0,6.6671,6.6799,6.6542,6.6671,133263.0
2008-07-21 10:00:00,10.38,10.4,10.33,10.35,132961.5,6.6735,6.6864,6.6413,6.6542,132961.5
2008-07-21 10:05:00,10.35,10.35,10.31,10.33,70852.5,6.6542,6.6542,6.6285,6.6413,70852.5
2008-07-21 10:10:00,10.33,10.36,10.3,10.36,222607.5,6.6413,6.6606,6.6221,6.6606,222607.5
2008-07-21 10:15:00,10.36,10.4,10.36,10.38,186829.5,6.6606,6.6864,6.6606,6.6735,186829.5
2008-07-21 10:20:00,10.38,10.38,10.31,10.32,121203.0,6.6735,6.6735,6.6285,6.6349,121203.0
2008-07-21 10:25:00,10.32,10.35,10.29,10.3,177282.0,6.6349,6.6542,6.6156,6.6221,177282.0
2008-07-21 10:30:00,10.3,10.3,10.28,10.3,116881.5,6.6221,6.6221,6.6092,6.6221,116881.5
2008-07-21 10:35:00,10.3,10.3,10.29,10.3,204618.0,6.6221,6.6221,6.6156,6.6221,204618.0
2008-07-21 10:40:00,10.3,10.33,10.29,10.32,199794.0,6.6221,6.6413,6.6156,6.6349,199794.0
2008-07-21 10:45:00,10.33,10.35,10.3,10.35,174769.5,6.6413,6.6542,6.6221,6.6542,174769.5
2008-07-21 10:50:00,10.34,10.36,10.32,10.36,283008.0,6.6478,6.6606,6.6349,6.6606,283008.0
2008-07-21 10:55:00,10.36,10.36,10.33,10.35,230346.0,6.6606,6.6606,6.6413,6.6542,230346.0
2008-07-21 11:00:00,10.35,10.35,10.29,10.3,284314.5,6.6542,6.6542,6.6156,6.6221,284314.5
2008-07-21 11:05:00,10.3,10.32,10.29,10.31,226426.5,6.6221,6.6349,6.6156,6.6285,226426.5
2008-07-21 11:10:00,10.32,10.33,10.31,10.32,91153.5,6.6349,6.6413,6.6285,6.6349,91153.5
2008-07-21 11:15:00,10.31,10.33,10.31,10.33,84621.0,6.6285,6.6413,6.6285,6.6413,84621.0
2008-07-21 11:20:00,10.33,10.34,10.31,10.34,124419.0,6.6413,6.6478,6.6285,6.6478,124419.0
2008-07-21 11:25:00,10.33,10.34,10.32,10.32,82410.0,6.6413,6.6478,6.6349,6.6349,82410.0
2008-07-21 11:30:00,10.33,10.33,10.29,10.29,73164.0,6.6413,6.6413,6.6156,6.6156,73164.0
2008-07-21 11:35:00,10.29,10.31,10.26,10.28,260697.0,6.6156,6.6285,6.5963,6.6092,260697.0
2008-07-21 11:40:00,10.28,10.29,10.25,10.26,191251.5,6.6092,6.6156,6.5899,6.5963,191251.5
2008-07-21 11:45:00,10.26,10.28,10.25,10.27,283912.5,6.5963,6.6092,6.5899,6.6028,283912.5
2008-07-21 11:50:00,10.27,10.27,10.26,10.26,60702.0,6.6028,6.6028,6.5963,6.5963,60702.0
2008-07-21 11:55:00,10.27,10.27,10.24,10.25,119494.5,6.6028,6.6028,6.5835,6.5899,119494.5
2008-07-21 12:00:00,10.24,10.53,10.24,10.26,157584.0,6.5835,6.7699,6.5835,6.5963,157584.0
2008-07-21 12:05:00,10.25,10.28,10.24,10.25,133363.5,6.5899,6.6092,6.5835,6.5899,133363.5
2008-07-21 12:10:00,10.25,10.29,10.25,10.27,189543.0,6.5899,6.6156,6.5899,6.6028,189543.0
2008-07-21 12:15:00,10.26,10.28,10.26,10.27,140499.0,6.5963,6.6092,6.5963,6.6028,140499.0
2008-07-21 12:20:00,10.27,10.28,10.26,10.28,225924.0,6.6028,6.6092,6.5963,6.6092,225924.0
2008-07-21 12:25:00,10.27,10.3,10.27,10.3,129645.0,6.6028,6.6221,6.6028,6.6221,129645.0
2008-07-21 12:30:00,10.3,10.32,10.29,10.32,118791.0,6.6221,6.6349,6.6156,6.6349,118791.0
2008-07-21 12:35:00,10.31,10.32,10.31,10.32,94068.0,6.6285,6.6349,6.6285,6.6349,94068.0
2008-07-21 12:40:00,10.31,10.32,10.3,10.32,110047.5,6.6285,6.6349,6.6221,6.6349,110047.5
2008-07-21 12:45:00,10.32,10.33,10.31,10.33,150448.5,6.6349,6.6413,6.6285,6.6413,150448.5
2008-07-21 12:50:00,10.32,10.34,10.31,10.31,129444.0,6.6349,6.6478,6.6285,6.6285,129444.0
2008-07-21 12:55:00,10.32,10.32,10.29,10.3,132057.0,6.6349,6.6349,6.6156,6.6221,132057.0
2008-07-21 13:00:00,10.31,10.33,10.3,10.31,118791.0,6.6285,6.6413,6.6221,6.6285,118791.0
2008-07-21 13:05:00,10.31,10.32,10.3,10.32,89143.5,6.6285,6.6349,6.6221,6.6349,89143.5
2008-07-21 13:10:00,10.32,10.32,10.3,10.3,84420.0,6.6349,6.6349,6.6221,6.6221,84420.0
2008-07-21 13:15:00,10.3,10.31,10.29,10.3,103917.0,6.6221,6.6285,6.6156,6.6221,103917.0
2008-07-21 13:20:00,10.31,10.31,10.3,10.31,151855.5,6.6285,6.6285,6.6221,6.6285,151855.5
2008-07-21 13:25:00,10.31,10.32,10.3,10.32,129444.0,6.6285,6.6349,6.6221,6.6349,129444.0
2008-07-21 13:30:00,10.32,10.32,10.31,10.32,78289.5,6.6349,6.6349,6.6285,6.6349,78289.5
2008-07-21 13:35:00,10.31,10.34,10.31,10.32,148941.0,6.6285,6.6478,6.6285,6.6349,148941.0
2008-07-21 13:40:00,10.33,10.33,10.32,10.32,16281.0,6.6413,6.6413,6.6349,6.6349,16281.0
2008-07-21 13:45:00,10.32,10.33,10.3,10.31,89244.0,6.6349,6.6413,6.6221,6.6285,89244.0
2008-07-21 13:50:00,10.31,10.32,10.3,10.32,130348.5,6.6285,6.6349,6.6221,6.6349,130348.5
2008-07-21 13:55:00,10.32,10.32,10.31,10.31,95676.0,6.6349,6.6349,6.6285,6.6285,95676.0
2008-07-21 14:00:00,10.31,10.32,10.3,10.31,95274.0,6.6285,6.6349,6.6221,6.6285,95274.0
2008-07-21 14:05:00,10.3,10.31,10.3,10.3,53365.5,6.6221,6.6285,6.6221,6.6221,53365.5
2008-07-21 14:10:00,10.31,10.31,10.29,10.3,73566.0,6.6285,6.6285,6.6156,6.6221,73566.0
2008-07-21 14:15:00,10.31,10.31,10.29,10.31,77887.5,6.6285,6.6285,6.6156,6.6285,77887.5
2008-07-21 14:20:00,10.3,10.31,10.29,10.3,65425.5,6.6221,6.6285,6.6156,6.6221,65425.5
2008-07-21 14:25:00,10.3,10.32,10.28,10.28,199392.0,6.6221,6.6349,6.6092,6.6092,199392.0
2008-07-21 14:30:00,10.29,10.29,10.27,10.28,47436.0,6.6156,6.6156,6.6028,6.6092,47436.0
2008-07-21 14:35:00,10.27,10.28,10.26,10.27,59395.5,6.6028,6.6092,6.5963,6.6028,59395.5
2008-07-21 14:40:00,10.27,10.28,10.26,10.28,58591.5,6.6028,6.6092,6.5963,6.6092,58591.5
2008-07-21 14:45:00,10.27,10.29,10.27,10.29,55978.5,6.6028,6.6156,6.6028,6.6156,55978.5
2008-07-21 14:50:00,10.29,10.3,10.28,10.28,76882.5,6.6156,6.6221,6.6092,6.6092,76882.5
2008-07-21 14:55:00,10.28,10.29,10.28,10.29,40300.5,6.6092,6.6156,6.6092,6.6156,40300.5
2008-07-21 15:00:00,10.29,10.3,10.28,10.29,85224.0,6.6156,6.6221,6.6092,6.6156,85224.0
2008-07-21 15:05:00,10.29,10.29,10.27,10.29,67335.0,6.6156,6.6156,6.6028,6.6156,67335.0
2008-07-21 15:10:00,10.29,10.3,10.27,10.3,103213.5,6.6156,6.6221,6.6028,6.6221,103213.5
2008-07-21 15:15:00,10.29,10.31,10.29,10.3,81505.5,6.6156,6.6285,6.6156,6.6221,81505.5
2008-07-21 15:20:00,10.31,10.33,10.3,10.32,128841.0,6.6285,6.6413,6.6221,6.6349,128841.0
2008-07-21 15:25:00,10.32,10.32,10.3,10.31,69646.5,6.6349,6.6349,6.6221,6.6285,69646.5
2008-07-21 15:30:00,10.3,10.31,10.29,10.29,82611.0,6.6221,6.6285,6.6156,6.6156,82611.0
2008-07-21 15:35:00,10.3,10.3,10.27,10.28,126529.5,6.6221,6.6221,6.6028,6.6092,126529.5
2008-07-21 15:40:00,10.28,10.3,10.27,10.29,180196.5,6.6092,6.6221,6.6028,6.6156,180196.5
2008-07-21 15:45:00,10.29,10.31,10.28,10.31,141001.5,6.6156,6.6285,6.6092,6.6285,141001.5
2008-07-21 15:50:00,10.31,10.31,10.29,10.29,226225.5,6.6285,6.6285,6.6156,6.6156,226225.5
2008-07-21 15:55:00,10.29,10.33,10.29,10.32,453456.0,6.6156,6.6413,6.6156,6.6349,453456.0
2008-07-22 09:30:00,10.0,10.0,9.84,9.84,379287.0,6.4292,6.4292,6.3263,6.3263,379287.0
2008-07-22 09:35:00,9.84,9.85,9.67,9.75,693148.5,6.3263,6.3327,6.217,6.2685,693148.5
2008-07-22 09:40:00,9.75,9.76,9.67,9.71,479586.0,6.2685,6.2749,6.217,6.2427,479586.0
2008-07-22 09:45:00,9.7,9.74,9.7,9.74,326424.0,6.2363,6.262,6.2363,6.262,326424.0
2008-07-22 09:50:00,9.73,9.8,9.73,9.8,488128.5,6.2556,6.3006,6.2556,6.3006,488128.5
2008-07-22 09:55:00,9.81,9.83,9.79,9.79,276777.0,6.307,6.3199,6.2942,6.2942,276777.0
2008-07-22 10:00:00,9.8,9.87,9.79,9.86,602899.5,6.3006,6.3456,6.2942,6.3392,602899.5
2008-07-22 10:05:00,9.86,9.9,9.83,9.83,621391.5,6.3392,6.3649,6.3199,6.3199,621391.5
2008-07-22 10:10:00,9.83,9.85,9.83,9.84,75777.0,6.3199,6.3327,6.3199,6.3263,75777.0
2008-07-22 10:15:00,9.84,9.87,9.83,9.87,175573.5,6.3263,6.3456,6.3199,6.3456,175573.5
2008-07-22 10:20:00,9.87,9.88,9.84,9.84,124318.5,6.3456,6.352,6.3263,6.3263,124318.5
2008-07-22 10:25:00,9.84,9.9,9.84,9.87,363508.5,6.3263,6.3649,6.3263,6.3456,363508.5
2008-07-22 10:30:00,9.87,9.88,9.83,9.83,102610.5,6.3456,6.352,6.3199,6.3199,102610.5
2008-07-22 10:35:00,9.83,9.86,9.83,9.84,79998.0,6.3199,6.3392,6.3199,6.3263,79998.0
2008-07-22 10:40:00,9.85,9.9,9.85,9.87,140700.0,6.3327,6.3649,6.3327,6.3456,140700.0
2008-07-22 10:45:00,9.88,9.91,9.85,9.86,309540.0,6.352,6.3713,6.3327,6.3392,309540.0
2008-07-22 10:50:00,9.87,9.87,9.84,9.84,77787.0,6.3456,6.3456,6.3263,6.3263,77787.0
2008-07-22 10:55:00,9.84,9.85,9.83,9.85,101505.0,6.3263,6.3327,6.3199,6.3327,101505.0
2008-07-22 11:00:00,9.85,9.88,9.85,9.86,92560.5,6.3327,6.352,6.3327,6.3392,92560.5
2008-07-22 11:05:00,9.86,9.89,9.86,9.88,151152.0,6.3392,6.3585,6.3392,6.352,151152.0
2008-07-22 11:10:00,9.88,9.89,9.86,9.88,151353.0,6.352,6.3585,6.3392,6.352,151353.0
2008-07-22 11:15:00,9.88,9.89,9.88,9.88,138991.5,6.352,6.3585,6.352,6.352,138991.5
2008-07-22 11:20:00,9.88,9.89,9.86,9.87,252456.0,6.352,6.3585,6.3392,6.3456,252456.0
2008-07-22 11:25:00,9.88,9.89,9.87,9.89,433557.0,6.352,6.3585,6.3456,6.3585,433557.0
2008-07-22 11:30:00,9.89,9.89,9.86,9.87,107736.0,6.3585,6.3585,6.3392,6.3456,107736.0
2008-07-22 11:35:00,9.86,9.87,9.84,9.85,274968.0,6.3392,6.3456,6.3263,6.3327,274968.0
2008-07-22 11:40:00,9.84,9.85,9.84,9.85,117786.0,6.3263,6.3327,6.3263,6.3327,117786.0
2008-07-22 11:45:00,9.84,9.85,9.83,9.83,142609.5,6.3263,6.3327,6.3199,6.3199,142609.5
2008-07-22 11:50:00,9.84,9.84,9.8,9.81,108439.5,6.3263,6.3263,6.3006,6.307,108439.5
2008-07-22 11:55:00,9.8,9.84,9.8,9.82,217984.5,6.3006,6.3263,6.3006,6.3135,217984.5
2008-07-22 12:00:00,9.83,9.84,9.82,9.83,72561.0,6.3199,6.3263,6.3135,6.3199,72561.0
2008-07-22 12:05:00,9.84,9.85,9.83,9.85,61204.5,6.3263,6.3327,6.3199,6.3327,61204.5
2008-07-22 12:10:00,9.84,9.85,9.83,9.83,217381.5,6.3263,6.3327,6.3199,6.3199,217381.5
2008-07-22 12:15:00,9.83,9.86,9.82,9.85,398080.5,6.3199,6.3392,6.3135,6.3327,398080.5
2008-07-22 12:20:00,9.85,9.86,9.84,9.86,120399.0,6.3327,6.3392,6.3263,6.3392,120399.0
2008-07-22 12:25:00,9.86,9.86,9.83,9.84,262003.5,6.3392,6.3392,6.3199,6.3263,262003.5
2008-07-22 12:30:00,9.84,9.85,9.83,9.84,249642.0,6.3263,6.3327,6.3199,6.3263,249642.0
2008-07-22 12:35:00,9.84,9.84,9.82,9.83,39798.0,6.3263,6.3263,6.3135,6.3199,39798.0
2008-07-22 12:40:00,9.82,9.83,9.81,9.82,71757.0,6.3135,6.3199,6.307,6.3135,71757.0
2008-07-22 12:45:00,9.81,9.85,9.81,9.84,211552.5,6.307,6.3327,6.307,6.3263,211552.5
2008-07-22 12:50:00,9.84,9.87,9.84,9.86,223914.0,6.3263,6.3456,6.3263,6.3392,223914.0
2008-07-22 12:55:00,9.87,9.89,9.86,9.87,137685.0,6.3456,6.3585,6.3392,6.3456,137685.0
2008-07-22 13:00:00,9.86,9.87,9.85,9.86,130750.5,6.3392,6.3456,6.3327,6.3392,130750.5
2008-07-22 13:05:00,9.85,9.86,9.85,9.85,83113.5,6.3327,6.3392,6.3327,6.3327,83113.5
2008-07-22 13:10:00,9.86,9.86,9.85,9.85,26029.5,6.3392,6.3392,6.3327,6.3327,26029.5
2008-07-22 13:15:00,9.85,9.86,9.85,9.85,47536.5,6.3327,6.3392,6.3327,6.3327,47536.5
2008-07-22 13:20:00,9.86,9.86,9.85,9.86,43818.0,6.3392,6.3392,6.3327,6.3392,43818.0
2008-07-22 13:25:00,9.86,9.87,9.85,9.86,119293.5,6.3392,6.3456,6.3327,6.3392,119293.5
2008-07-22 13:30:00,9.86,9.87,9.85,9.86,83415.0,6.3392,6.3456,6.3327,6.3392,83415.0
2008-07-22 13:35:00,9.86,9.87,9.85,9.86,91354.5,6.3392,6.3456,6.3327,6.3392,91354.5
2008-07-22 13:40:00,9.86,9.87,9.86,9.87,183814.5,6.3392,6.3456,6.3392,6.3456,183814.5
2008-07-22 13:45:00,9.86,9.87,9.86,9.87,25527.0,6.3392,6.3456,6.3392,6.3456,25527.0
2008-07-22 13:50:00,9.87,9.87,9.86,9.87,81204.0,6.3456,6.3456,6.3392,6.3456,81204.0
2008-07-22 13:55:00,9.87,9.89,9.86,9.89,597673.5,6.3456,6.3585,6.3392,6.3585,597673.5
2008-07-22 14:00:00,9.89,9.89,9.86,9.86,461295.0,6.3585,6.3585,6.3392,6.3392,461295.0
2008-07-22 14:05:00,9.86,9.87,9.85,9.86,172357.5,6.3392,6.3456,6.3327,6.3392,172357.5
2008-07-22 14:10:00,9.86,9.87,9.84,9.85,117283.5,6.3392,6.3456,6.3263,6.3327,117283.5
2008-07-22 14:15:00,9.84,9.85,9.83,9.83,219190.5,6.3263,6.3327,6.3199,6.3199,219190.5
2008-07-22 14:20:00,9.83,9.84,9.82,9.83,144820.5,6.3199,6.3263,6.3135,6.3199,144820.5
2008-07-22 14:25:00,9.83,9.87,9.83,9.87,314665.5,6.3199,6.3456,6.3199,6.3456,314665.5
2008-07-22 14:30:00,9.87,9.88,9.86,9.87,99495.0,6.3456,6.352,6.3392,6.3456,99495.0
2008-07-22 14:35:00,9.87,9.87,9.85,9.87,138388.5,6.3456,6.3456,6.3327,6.3456,138388.5
2008-07-22 14:40:00,9.87,9.89,9.86,9.89,123012.0,6.3456,6.3585,6.3392,6.3585,123012.0
2008-07-22 14:45:00,9.88,9.89,9.87,9.88,268234.5,6.352,6.3585,6.3456,6.352,268234.5
2008-07-22 14:50:00,9.88,9.88,9.87,9.88,119796.0,6.352,6.352,6.3456,6.352,119796.0
2008-07-22 14:55:00,9.88,9.88,9.87,9.88,97686.0,6.352,6.352,6.3456,6.352,97686.0
2008-07-22 15:00:00,9.88,9.88,9.86,9.87,336976.5,6.352,6.352,6.3392,6.3456,336976.5
2008-07-22 15:05:00,9.87,9.88,9.87,9.88,100801.5,6.3456,6.352,6.3456,6.352,100801.5
2008-07-22 15:10:00,9.87,9.88,9.83,9.85,544609.5,6.3456,6.352,6.3199,6.3327,544609.5
2008-07-22 15:15:00,9.83,9.85,9.83,9.85,145021.5,6.3199,6.3327,6.3199,6.3327,145021.5
2008-07-22 15:20:00,9.85,9.87,9.84,9.85,519987.0,6.3327,6.3456,6.3263,6.3327,519987.0
2008-07-22 15:25:00,9.85,9.86,9.84,9.85,641089.5,6.3327,6.3392,6.3263,6.3327,641089.5
2008-07-22 15:30:00,9.84,9.87,9.84,9.87,375769.5,6.3263,6.3456,6.3263,6.3456,375769.5
2008-07-22 15:35:00,9.86,9.88,9.86,9.88,180799.5,6.3392,6.352,6.3392,6.352,180799.5
2008-07-22 15:40:00,9.89,9.95,9.88,9.94,571141.5,6.3585,6.397,6.352,6.3906,571141.5
2008-07-22 15:45:00,9.94,9.95,9.88,9.88,855054.0,6.3906,6.397,6.352,6.352,855054.0
2008-07-22 15:50:00,9.89,9.9,9.88,9.89,626919.0,6.3585,6.3649,6.352,6.3585,626919.0
2008-07-22 15:55:00,9.89,9.9,9.87,9.87,747217.5,6.3585,6.3649,6.3456,6.3456,747217.5
2008-07-23 09:30:00,9.81,9.93,9.8,9.85,318484.5,6.307,6.3842,6.3006,6.3327,318484.5
2008-07-23 09:35:00,9.85,9.92,9.84,9.9,224115.0,6.3327,6.3777,6.3263,6.3649,224115.0
2008-07-23 09:40:00,9.9,9.91,9.88,9.9,223512.0,6.3649,6.3713,6.352,6.3649,223512.0
2008-07-23 09:45:00,9.9,9.92,9.89,9.91,300796.5,6.3649,6.3777,6.3585,6.3713,300796.5
2008-07-23 09:50:00,9.9,9.93,9.9,9.92,278284.5,6.3649,6.3842,6.3649,6.3777,278284.5
2008-07-23 09:55:00,9.93,9.95,9.92,9.94,376071.0,6.3842,6.397,6.3777,6.3906,376071.0
2008-07-23 10:00:00,9.95,9.95,9.94,9.95,207733.5,6.397,6.397,6.3906,6.397,207733.5
2008-07-23 10:05:00,9.95,9.97,9.94,9.97,204216.0,6.397,6.4099,6.3906,6.4099,204216.0
2008-07-23 10:10:00,9.97,10.04,9.96,10.02,425919.0,6.4099,6.4549,6.4035,6.442,425919.0
2008-07-23 10:15:00,10.02,10.07,10.01,10.06,577674.0,6.442,6.4742,6.4356,6.4678,577674.0
2008-07-23 10:20:00,10.06,10.09,10.05,10.08,628225.5,6.4678,6.487,6.4613,6.4806,628225.5
2008-07-23 10:25:00,10.08,10.1,10.06,10.08,694053.0,6.4806,6.4935,6.4678,6.4806,694053.0
2008-07-23 10:30:00,10.09,10.11,10.08,10.1,308032.5,6.487,6.4999,6.4806,6.4935,308032.5
2008-07-23 10:35:00,10.1,10.15,10.09,10.14,406623.0,6.4935,6.5256,6.487,6.5192,406623.0
2008-07-23 10:40:00,10.15,10.19,10.14,10.18,628929.0,6.5256,6.5513,6.5192,6.5449,628929.0
2008-07-23 10:45:00,10.18,10.19,10.14,10.16,388734.0,6.5449,6.5513,6.5192,6.5321,388734.0
2008-07-23 10:50:00,10.17,10.18,10.15,10.16,384915.0,6.5385,6.5449,6.5256,6.5321,384915.0
2008-07-23 10:55:00,10.16,10.17,10.12,10.13,207733.5,6.5321,6.5385,6.5063,6.5128,207733.5
2008-07-23 11:00:00,10.14,10.14,10.1,10.12,273259.5,6.5192,6.5192,6.4935,6.5063,273259.5
2008-07-23 11:05:00,10.11,10.13,10.11,10.12,199794.0,6.4999,6.5128,6.4999,6.5063,199794.0
2008-07-23 11:10:00,10.12,10.15,10.11,10.13,520087.5,6.5063,6.5256,6.4999,6.5128,520087.5
2008-07-23 11:15:00,10.15,10.16,10.13,10.15,135474.0,6.5256,6.5321,6.5128,6.5256,135474.0
2008-07-23 11:20:00,10.16,10.16,10.14,10.16,144217.5,6.5321,6.5321,6.5192,6.5321,144217.5
2008-07-23 11:25:00,10.16,10.16,10.15,10.16,65224.5,6.5321,6.5321,6.5256,6.5321,65224.5
2008-07-23 11:30:00,10.16,10.16,10.14,10.15,161001.0,6.5321,6.5321,6.5192,6.5256,161001.0
2008-07-23 11:35:00,10.14,10.14,10.11,10.12,173161.5,6.5192,6.5192,6.4999,6.5063,173161.5
2008-07-23 11:40:00,10.12,10.13,10.11,10.13,100399.5,6.5063,6.5128,6.4999,6.5128,100399.5
2008-07-23 11:45:00,10.13,10.13,10.12,10.12,92560.5,6.5128,6.5128,6.5063,6.5063,92560.5
2008-07-23 11:50:00,10.12,10.13,10.07,10.07,137685.0,6.5063,6.5128,6.4742,6.4742,137685.0
2008-07-23 11:55:00,10.08,10.08,10.04,10.04,316374.0,6.4806,6.4806,6.4549,6.4549,316374.0
2008-07-23 12:00:00,10.04,10.05,10.04,10.05,111957.0,6.4549,6.4613,6.4549,6.4613,111957.0
2008-07-23 12:05:00,10.05,10.05,9.96,9.97,559986.0,6.4613,6.4613,6.4035,6.4099,559986.0
2008-07-23 12:10:00,9.97,10.05,9.94,9.96,254466.0,6.4099,6.4613,6.3906,6.4035,254466.0
2008-07-23 12:15:00,9.95,10.0,9.94,10.0,409638.0,6.397,6.4292,6.3906,6.4292,409638.0
2008-07-23 12:20:00,9.99,10.02,9.99,10.01,110550.0,6.4228,6.442,6.4228,6.4356,110550.0
2008-07-23 12:25:00,10.01,10.02,9.97,9.99,306726.0,6.4356,6.442,6.4099,6.4228,306726.0
2008-07-23 12:30:00,9.99,9.99,9.97,9.98,77184.0,6.4228,6.4228,6.4099,6.4163,77184.0
2008-07-23 12:35:00,9.98,10.02,9.97,10.02,164418.0,6.4163,6.442,6.4099,6.442,164418.0
2008-07-23 12:40:00,10.02,10.02,9.99,10.0,97686.0,6.442,6.442,6.4228,6.4292,97686.0
2008-07-23 12:45:00,10.0,10.01,9.98,10.0,178488.0,6.4292,6.4356,6.4163,6.4292,178488.0
2008-07-23 12:50:00,10.0,10.0,9.99,10.0,38793.0,6.4292,6.4292,6.4228,6.4292,38793.0
2008-07-23 12:55:00,10.0,10.02,9.99,9.99,107334.0,6.4292,6.442,6.4228,6.4228,107334.0
2008-07-23 13:00:00,9.99,10.01,9.99,9.99,94872.0,6.4228,6.4356,6.4228,6.4228,94872.0
2008-07-23 13:05:00,10.0,10.01,9.97,9.98,142408.5,6.4292,6.4356,6.4099,6.4163,142408.5
2008-07-23 13:10:00,9.99,10.01,9.98,10.0,35476.5,6.4228,6.4356,6.4163,6.4292,35476.5
2008-07-23 13:15:00,10.0,10.01,9.99,10.01,28843.5,6.4292,6.4356,6.4228,6.4356,28843.5
2008-07-23 13:20:00,10.01,10.02,10.0,10.02,46431.0,6.4356,6.442,6.4292,6.442,46431.0
2008-07-23 13:25:00,10.02,10.02,10.01,10.02,105625.5,6.442,6.442,6.4356,6.442,105625.5
2008-07-23 13:30:00,10.01,10.01,9.97,9.98,104419.5,6.4356,6.4356,6.4099,6.4163,104419.5
2008-07-23 13:35:00,9.98,10.0,9.97,9.99,91153.5,6.4163,6.4292,6.4099,6.4228,91153.5
2008-07-23 13:40:00,10.0,10.02,9.99,10.02,179593.5,6.4292,6.442,6.4228,6.442,179593.5
2008-07-23 13:45:00,10.02,10.05,10.02,10.04,193965.0,6.442,6.4613,6.442,6.4549,193965.0
2008-07-23 13:50:00,10.04,10.04,9.98,9.98,96681.0,6.4549,6.4549,6.4163,6.4163,96681.0
2008-07-23 13:55:00,9.98,9.98,9.95,9.97,214165.5,6.4163,6.4163,6.397,6.4099,214165.5
2008-07-23 14:00:00,9.97,10.01,9.97,10.01,115173.0,6.4099,6.4356,6.4099,6.4356,115173.0
2008-07-23 14:05:00,10.01,10.02,9.99,10.02,76581.0,6.4356,6.442,6.4228,6.442,76581.0
2008-07-23 14:10:00,10.01,10.02,9.99,10.01,56481.0,6.4356,6.442,6.4228,6.4356,56481.0
2008-07-23 14:15:00,10.0,10.01,9.99,10.0,47938.5,6.4292,6.4356,6.4228,6.4292,47938.5
2008-07-23 14:20:00,10.0,10.02,9.99,10.02,61908.0,6.4292,6.442,6.4228,6.442,61908.0
2008-07-23 14:25:00,10.02,10.02,10.01,10.02,104922.0,6.442,6.442,6.4356,6.442,104922.0
2008-07-23 14:30:00,10.02,10.03,10.01,10.02,229240.5,6.442,6.4485,6.4356,6.442,229240.5
2008-07-23 14:35:00,10.03,10.04,10.01,10.01,147534.0,6.4485,6.4549,6.4356,6.4356,147534.0
2008-07-23 14:40:00,10.02,10.02,10.0,10.02,200899.5,6.442,6.442,6.4292,6.442,200899.5
2008-07-23 14:45:00,10.01,10.02,10.01,10.01,63817.5,6.4356,6.442,6.4356,6.4356,63817.5
2008-07-23 14:50:00,10.01,10.02,10.0,10.02,105022.5,6.4356,6.442,6.4292,6.442,105022.5
2008-07-23 14:55:00,10.02,10.03,10.01,10.02,124318.5,6.442,6.4485,6.4356,6.442,124318.5
2008-07-23 15:00:00,10.02,10.02,10.0,10.01,122107.5,6.442,6.442,6.4292,6.4356,122107.5
2008-07-23 15:05:00,10.01,10.03,9.99,10.01,643200.0,6.4356,6.4485,6.4228,6.4356,643200.0
2008-07-23 15:10:00,10.02,10.06,10.01,10.04,817366.5,6.442,6.4678,6.4356,6.4549,817366.5
2008-07-23 15:15:00,10.05,10.09,10.04,10.08,621894.0,6.4613,6.487,6.4549,6.4806,621894.0
2008-07-23 15:20:00,10.08,10.09,10.04,10.07,348534.0,6.4806,6.487,6.4549,6.4742,348534.0
2008-07-23 15:25:00,10.06,10.07,10.05,10.06,215070.0,6.4678,6.4742,6.4613,6.4678,215070.0
2008-07-23 15:30:00,10.06,10.09,10.05,10.08,526117.5,6.4678,6.487,6.4613,6.4806,526117.5
2008-07-23 15:35:00,10.07,10.09,10.07,10.09,411547.5,6.4742,6.487,6.4742,6.487,411547.5
2008-07-23 15:40:00,10.09,10.09,10.07,10.08,862692.0,6.487,6.487,6.4742,6.4806,862692.0
2008-07-23 15:45:00,10.07,10.12,10.07,10.12,720886.5,6.4742,6.5063,6.4742,6.5063,720886.5
2008-07-23 15:50:00,10.12,10.15,10.11,10.15,567825.0,6.5063,6.5256,6.4999,6.5256,567825.0
2008-07-23 15:55:00,10.15,10.15,10.09,10.14,1101379.5,6.5256,6.5256,6.487,6.5192,1101379.5
2008-07-24 09:30:00,10.09,10.11,9.96,10.03,187633.5,6.487,6.4999,6.4035,6.4485,187633.5
2008-07-24 09:35:00,10.03,10.05,9.99,10.05,302505.0,6.4485,6.4613,6.4228,6.4613,302505.0
2008-07-24 09:40:00,10.04,10.07,10.02,10.06,149946.0,6.4549,6.4742,6.442,6.4678,149946.0
2008-07-24 09:45:00,10.06,10.07,10.05,10.07,120901.5,6.4678,6.4742,6.4613,6.4742,120901.5
2008-07-24 09:50:00,10.06,10.06,10.03,10.05,156378.0,6.4678,6.4678,6.4485,6.4613,156378.0
2008-07-24 09:55:00,10.05,10.06,10.03,10.04,113665.5,6.4613,6.4678,6.4485,6.4549,113665.5
2008-07-24 10:00:00,10.04,10.04,9.98,10.0,317881.5,6.4549,6.4549,6.4163,6.4292,317881.5
2008-07-24 10:05:00,10.0,10.02,9.99,10.0,182005.5,6.4292,6.442,6.4228,6.4292,182005.5
2008-07-24 10:10:00,10.0,10.01,9.97,10.0,182206.5,6.4292,6.4356,6.4099,6.4292,182206.5
2008-07-24 10:15:00,10.01,10.03,9.99,10.02,160297.5,6.4356,6.4485,6.4228,6.442,160297.5
2008-07-24 10:20:00,10.02,10.04,10.02,10.04,69546.0,6.442,6.4549,6.442,6.4549,69546.0
2008-07-24 10:25:00,10.03,10.04,10.02,10.02,55978.5,6.4485,6.4549,6.442,6.442,55978.5
2008-07-24 10:30:00,10.03,10.04,10.02,10.02,60601.5,6.4485,6.4549,6.442,6.442,60601.5
2008-07-24 10:35:00,10.03,10.04,10.02,10.03,82912.5,6.4485,6.4549,6.442,6.4485,82912.5
2008-07-24 10:40:00,10.03,10.04,10.02,10.02,61908.0,6.4485,6.4549,6.442,6.442,61908.0
2008-07-24 10:45:00,10.03,10.03,10.0,10.0,114570.0,6.4485,6.4485,6.4292,6.4292,114570.0
2008-07-24 10:50:00,10.01,10.01,9.98,9.98,265119.0,6.4356,6.4356,6.4163,6.4163,265119.0
2008-07-24 10:55:00,9.98,10.02,9.98,10.0,221301.0,6.4163,6.442,6.4163,6.4292,221301.0
2008-07-24 11:00:00,10.0,10.02,9.98,10.01,199794.0,6.4292,6.442,6.4163,6.4356,199794.0
2008-07-24 11:05:00,10.01,10.02,9.98,9.99,374764.5,6.4356,6.442,6.4163,6.4228,374764.5
2008-07-24 11:10:00,9.99,9.99,9.98,9.99,51255.0,6.4228,6.4228,6.4163,6.4228,51255.0
2008-07-24 11:15:00,9.99,10.0,9.98,9.98,139996.5,6.4228,6.4292,6.4163,6.4163,139996.5
2008-07-24 11:20:00,9.98,9.99,9.97,9.99,204015.0,6.4163,6.4228,6.4099,6.4228,204015.0
2008-07-24 11:25:00,9.99,10.0,9.98,9.98,181101.0,6.4228,6.4292,6.4163,6.4163,181101.0
2008-07-24 11:30:00,9.98,9.98,9.93,9.96,591945.0,6.4163,6.4163,6.3842,6.4035,591945.0
2008-07-24 11:35:00,9.97,10.0,9.96,10.0,297178.5,6.4099,6.4292,6.4035,6.4292,297178.5
2008-07-24 11:40:00,10.01,10.01,10.0,10.01,32763.0,6.4356,6.4356,6.4292,6.4356,32763.0
2008-07-24 11:45:00,10.01,10.03,10.0,10.02,185221.5,6.4356,6.4485,6.4292,6.442,185221.5
2008-07-24 11:50:00,10.02,10.05,10.02,10.05,269239.5,6.442,6.4613,6.442,6.4613,269239.5
2008-07-24 11:55:00,10.04,10.05,10.03,10.04,202608.0,6.4549,6.4613,6.4485,6.4549,202608.0
2008-07-24 12:00:00,10.05,10.07,10.04,10.04,251451.0,6.4613,6.4742,6.4549,6.4549,251451.0
2008-07-24 12:05:00,10.05,10.06,10.04,10.06,102510.0,6.4613,6.4678,6.4549,6.4678,102510.0
2008-07-24 12:10:00,10.06,10.06,10.05,10.06,114871.5,6.4678,6.4678,6.4613,6.4678,114871.5
2008-07-24 12:15:00,10.06,10.07,10.05,10.06,67234.5,6.4678,6.4742,6.4613,6.4678,67234.5
2008-07-24 12:20:00,10.07,10.07,10.05,10.06,80802.0,6.4742,6.4742,6.4613,6.4678,80802.0
2008-07-24 12:25:00,10.05,10.06,10.02,10.03,129745.5,6.4613,6.4678,6.442,6.4485,129745.5
2008-07-24 12:30:00,10.03,10.03,10.0,10.01,203211.0,6.4485,6.4485,6.4292,6.4356,203211.0
2008-07-24 12:35:00,10.01,10.01,9.98,10.01,194970.0,6.4356,6.4356,6.4163,6.4356,194970.0
2008-07-24 12:40:00,10.0,10.01,10.0,10.01,44019.0,6.4292,6.4356,6.4292,6.4356,44019.0
2008-07-24 12:45:00,10.01,10.04,10.01,10.02,248838.0,6.4356,6.4549,6.4356,6.442,248838.0
2008-07-24 12:50:00,10.03,10.03,10.0,10.01,136780.5,6.4485,6.4485,6.4292,6.4356,136780.5
2008-07-24 12:55:00,10.02,10.03,10.0,10.0,244114.5,6.442,6.4485,6.4292,6.4292,244114.5
2008-07-24 13:00:00,10.0,10.0,9.96,9.96,278485.5,6.4292,6.4292,6.4035,6.4035,278485.5
2008-07-24 13:05:00,9.97,9.97,9.96,9.97,22612.5,6.4099,6.4099,6.4035,6.4099,22612.5
2008-07-24 13:10:00,9.97,10.02,9.96,10.02,120198.0,6.4099,6.442,6.4035,6.442,120198.0
2008-07-24 13:15:00,10.02,10.05,10.01,10.03,306927.0,6.442,6.4613,6.4356,6.4485,306927.0
2008-07-24 13:20:00,10.03,10.06,10.03,10.04,89445.0,6.4485,6.4678,6.4485,6.4549,89445.0
2008-07-24 13:25:00,10.05,10.05,10.03,10.03,148438.5,6.4613,6.4613,6.4485,6.4485,148438.5
2008-07-24 13:30:00,10.03,10.05,10.03,10.03,128037.0,6.4485,6.4613,6.4485,6.4485,128037.0
2008-07-24 13:35:00,10.03,10.05,10.03,10.04,134770.5,6.4485,6.4613,6.4485,6.4549,134770.5
2008-07-24 13:40:00,10.04,10.05,10.02,10.03,257280.0,6.4549,6.4613,6.442,6.4485,257280.0
2008-07-24 13:45:00,10.03,10.05,10.03,10.05,177784.5,6.4485,6.4613,6.4485,6.4613,177784.5
2008-07-24 13:50:00,10.05,10.06,10.04,10.05,243210.0,6.4613,6.4678,6.4549,6.4613,243210.0
2008-07-24 13:55:00,10.05,10.06,10.04,10.05,192859.5,6.4613,6.4678,6.4549,6.4613,192859.5
2008-07-24 14:00:00,10.05,10.05,10.01,10.04,465214.5,6.4613,6.4613,6.4356,6.4549,465214.5
2008-07-24 14:05:00,10.04,10.04,10.03,10.04,107032.5,6.4549,6.4549,6.4485,6.4549,107032.5
2008-07-24 14:10:00,10.04,10.05,10.01,10.03,325620.0,6.4549,6.4613,6.4356,6.4485,325620.0
2008-07-24 14:15:00,10.03,10.03,9.99,10.02,156679.5,6.4485,6.4485,6.4228,6.442,156679.5
2008-07-24 14:20:00,10.02,10.04,10.01,10.03,610939.5,6.442,6.4549,6.4356,6.4485,610939.5
2008-07-24 14:25:00,10.03,10.03,10.02,10.02,30853.5,6.4485,6.4485,6.442,6.442,30853.5
2008-07-24 14:30:00,10.03,10.03,10.01,10.02,111354.0,6.4485,6.4485,6.4356,6.442,111354.0
2008-07-24 14:35:00,10.02,10.02,9.99,9.99,213160.5,6.442,6.442,6.4228,6.4228,213160.5
2008-07-24 14:40:00,9.99,9.99,9.96,9.98,244114.5,6.4228,6.4228,6.4035,6.4163,244114.5
2008-07-24 14:45:00,9.98,9.99,9.98,9.98,92158.5,6.4163,6.4228,6.4163,6.4163,92158.5
2008-07-24 14:50:00,9.99,9.99,9.94,9.95,285721.5,6.4228,6.4228,6.3906,6.397,285721.5
2008-07-24 14:55:00,9.94,9.95,9.93,9.95,253260.0,6.3906,6.397,6.3842,6.397,253260.0
2008-07-24 15:00:00,9.95,9.96,9.94,9.95,291048.0,6.397,6.4035,6.3906,6.397,291048.0
2008-07-24 15:05:00,9.96,9.96,9.94,9.94,167433.0,6.4035,6.4035,6.3906,6.3906,167433.0
2008-07-24 15:10:00,9.94,9.95,9.93,9.94,114168.0,6.3906,6.397,6.3842,6.3906,114168.0
2008-07-24 15:15:00,9.93,9.94,9.91,9.92,240798.0,6.3842,6.3906,6.3713,6.3777,240798.0
2008-07-24 15:20:00,9.91,9.92,9.9,9.9,91957.5,6.3713,6.3777,6.3649,6.3649,91957.5
2008-07-24 15:25:00,9.91,9.92,9.89,9.91,239290.5,6.3713,6.3777,6.3585,6.3713,239290.5
2008-07-24 15:30:00,9.9,9.91,9.87,9.88,202206.0,6.3649,6.3713,6.3456,6.352,202206.0
2008-07-24 15:35:00,9.87,9.89,9.82,9.84,568930.5,6.3456,6.3585,6.3135,6.3263,568930.5
2008-07-24 15:40:00,9.84,9.85,9.81,9.84,363910.5,6.3263,6.3327,6.307,6.3263,363910.5
2008-07-24 15:45:00,9.84,9.85,9.83,9.84,257883.0,6.3263,6.3327,6.3199,6.3263,257883.0
2008-07-24 15:50:00,9.83,9.85,9.83,9.84,463405.5,6.3199,6.3327,6.3199,6.3263,463405.5
2008-07-24 15:55:00,9.83,9.85,9.83,9.84,529735.5,6.3199,6.3327,6.3199,6.3263,529735.5
2008-07-25 09:30:00,9.96,9.96,9.85,9.86,116680.5,6.4035,6.4035,6.3327,6.3392,116680.5
2008-07-25 09:35:00,9.86,9.87,9.82,9.85,175975.5,6.3392,6.3456,6.3135,6.3327,175975.5
2008-07-25 09:40:00,9.85,9.86,9.82,9.83,144619.5,6.3327,6.3392,6.3135,6.3199,144619.5
2008-07-25 09:45:00,9.84,9.85,9.82,9.85,137484.0,6.3263,6.3327,6.3135,6.3327,137484.0
2008-07-25 09:50:00,9.86,9.88,9.84,9.86,163714.5,6.3392,6.352,6.3263,6.3392,163714.5
2008-07-25 09:55:00,9.86,9.98,9.86,9.93,366624.0,6.3392,6.4163,6.3392,6.3842,366624.0
2008-07-25 10:00:00,9.94,10.02,9.94,9.99,155976.0,6.3906,6.442,6.3906,6.4228,155976.0
2008-07-25 10:05:00,10.0,10.0,9.97,9.98,163413.0,6.4292,6.4292,6.4099,6.4163,163413.0
2008-07-25 10:10:00,9.97,10.05,9.97,10.05,227029.5,6.4099,6.4613,6.4099,6.4613,227029.5
2008-07-25 10:15:00,10.04,10.04,9.97,9.99,118489.5,6.4549,6.4549,6.4099,6.4228,118489.5
2008-07-25 10:20:00,9.98,9.99,9.95,9.95,70048.5,6.4163,6.4228,6.397,6.397,70048.5
2008-07-25 10:25:00,9.95,9.97,9.94,9.95,60601.5,6.397,6.4099,6.3906,6.397,60601.5
2008-07-25 10:30:00,9.94,9.95,9.93,9.94,65928.0,6.3906,6.397,6.3842,6.3906,65928.0
2008-07-25 10:35:00,9.94,9.96,9.93,9.95,106027.5,6.3906,6.4035,6.3842,6.397,106027.5
2008-07-25 10:40:00,9.94,9.98,9.94,9.95,299791.5,6.3906,6.4163,6.3906,6.397,299791.5
2008-07-25 10:45:00,9.95,9.97,9.94,9.96,220698.0,6.397,6.4099,6.3906,6.4035,220698.0
2008-07-25 10:50:00,9.96,9.96,9.9,9.91,137685.0,6.4035,6.4035,6.3649,6.3713,137685.0
2008-07-25 10:55:00,9.92,9.96,9.91,9.95,156378.0,6.3777,6.4035,6.3713,6.397,156378.0
2008-07-25 11:00:00,9.95,9.96,9.94,9.95,112258.5,6.397,6.4035,6.3906,6.397,112258.5
2008-07-25 11:05:00,9.94,9.94,9.93,9.93,61606.5,6.3906,6.3906,6.3842,6.3842,61606.5
2008-07-25 11:10:00,9.93,9.93,9.87,9.88,407829.0,6.3842,6.3842,6.3456,6.352,407829.0
2008-07-25 11:15:00,9.88,9.9,9.87,9.9,317881.5,6.352,6.3649,6.3456,6.3649,317881.5
2008-07-25 11:20:00,9.9,9.9,9.86,9.87,91153.5,6.3649,6.3649,6.3392,6.3456,91153.5
2008-07-25 11:25:00,9.87,9.88,9.83,9.86,217582.5,6.3456,6.352,6.3199,6.3392,217582.5
2008-07-25 11:30:00,9.86,9.88,9.86,9.87,73465.5,6.3392,6.352,6.3392,6.3456,73465.5
2008-07-25 11:35:00,9.87,9.87,9.86,9.87,33366.0,6.3456,6.3456,6.3392,6.3456,33366.0
2008-07-25 11:40:00,9.87,9.9,9.85,9.88,178990.5,6.3456,6.3649,6.3327,6.352,178990.5
2008-07-25 11:45:00,9.88,9.92,9.87,9.91,282807.0,6.352,6.3777,6.3456,6.3713,282807.0
2008-07-25 11:50:00,9.91,9.91,9.89,9.9,84621.0,6.3713,6.3713,6.3585,6.3649,84621.0
2008-07-25 11:55:00,9.89,9.9,9.88,9.89,56280.0,6.3585,6.3649,6.352,6.3585,56280.0
2008-07-25 12:00:00,9.88,9.89,9.86,9.88,45928.5,6.352,6.3585,6.3392,6.352,45928.5
2008-07-25 12:05:00,9.89,9.89,9.88,9.88,14874.0,6.3585,6.3585,6.352,6.352,14874.0
2008-07-25 12:10:00,9.89,9.9,9.88,9.89,49546.5,6.3585,6.3649,6.352,6.3585,49546.5
2008-07-25 12:15:00,9.89,9.89,9.86,9.87,43617.0,6.3585,6.3585,6.3392,6.3456,43617.0
2008-07-25 12:20:00,9.86,9.88,9.86,9.87,29547.0,6.3392,6.352,6.3392,6.3456,29547.0
2008-07-25 12:25:00,9.87,9.9,9.86,9.89,39195.0,6.3456,6.3649,6.3392,6.3585,39195.0
2008-07-25 12:30:00,9.89,9.89,9.86,9.88,131755.5,6.3585,6.3585,6.3392,6.352,131755.5
2008-07-25 12:35:00,9.87,9.89,9.87,9.88,25024.5,6.3456,6.3585,6.3456,6.352,25024.5
2008-07-25 12:40:00,9.87,9.9,9.87,9.9,28441.5,6.3456,6.3649,6.3456,6.3649,28441.5
2008-07-25 12:45:00,9.9,9.92,9.89,9.9,144619.5,6.3649,6.3777,6.3585,6.3649,144619.5
2008-07-25 12:50:00,9.91,9.92,9.9,9.9,38491.5,6.3713,6.3777,6.3649,6.3649,38491.5
2008-07-25 12:55:00,9.91,9.91,9.88,9.91,91957.5,6.3713,6.3713,6.352,6.3713,91957.5
2008-07-25 13:00:00,9.91,9.92,9.9,9.92,40602.0,6.3713,6.3777,6.3649,6.3777,40602.0
2008-07-25 13:05:00,9.92,9.92,9.9,9.9,38491.5,6.3777,6.3777,6.3649,6.3649,38491.5
2008-07-25 13:10:00,9.9,9.91,9.87,9.88,105826.5,6.3649,6.3713,6.3456,6.352,105826.5
2008-07-25 13:15:00,9.88,9.91,9.88,9.89,63918.0,6.352,6.3713,6.352,6.3585,63918.0
2008-07-25 13:20:00,9.9,9.9,9.88,9.88,33165.0,6.3649,6.3649,6.352,6.352,33165.0
2008-07-25 13:25:00,9.89,9.89,9.86,9.86,36582.0,6.3585,6.3585,6.3392,6.3392,36582.0
2008-07-25 13:30:00,9.87,9.87,9.86,9.87,21909.0,6.3456,6.3456,6.3392,6.3456,21909.0
2008-07-25 13:35:00,9.86,9.87,9.84,9.86,167734.5,6.3392,6.3456,6.3263,6.3392,167734.5
2008-07-25 13:40:00,9.86,9.86,9.82,9.84,127735.5,6.3392,6.3392,6.3135,6.3263,127735.5
2008-07-25 13:45:00,9.83,9.86,9.83,9.85,80601.0,6.3199,6.3392,6.3199,6.3327,80601.0
2008-07-25 13:50:00,9.85,9.88,9.85,9.88,21808.5,6.3327,6.352,6.3327,6.352,21808.5
2008-07-25 13:55:00,9.87,9.88,9.85,9.87,62109.0,6.3456,6.352,6.3327,6.3456,62109.0
2008-07-25 14:00:00,9.87,9.9,9.86,9.89,116379.0,6.3456,6.3649,6.3392,6.3585,116379.0
2008-07-25 14:05:00,9.88,9.92,9.88,9.91,96681.0,6.352,6.3777,6.352,6.3713,96681.0
2008-07-25 14:10:00,9.9,9.91,9.88,9.88,102811.5,6.3649,6.3713,6.352,6.352,102811.5
2008-07-25 14:15:00,9.88,9.91,9.88,9.89,50350.5,6.352,6.3713,6.352,6.3585,50350.5
2008-07-25 14:20:00,9.9,9.9,9.87,9.89,49044.0,6.3649,6.3649,6.3456,6.3585,49044.0
2008-07-25 14:25:00,9.88,9.89,9.88,9.89,16180.5,6.352,6.3585,6.352,6.3585,16180.5
2008-07-25 14:30:00,9.88,9.9,9.88,9.9,97987.5,6.352,6.3649,6.352,6.3649,97987.5
2008-07-25 14:35:00,9.9,9.91,9.89,9.91,19497.0,6.3649,6.3713,6.3585,6.3713,19497.0
2008-07-25 14:40:00,9.9,9.91,9.89,9.9,53566.5,6.3649,6.3713,6.3585,6.3649,53566.5
2008-07-25 14:45:00,9.89,9.91,9.89,9.9,16783.5,6.3585,6.3713,6.3585,6.3649,16783.5
2008-07-25 14:50:00,9.9,9.94,9.89,9.94,113364.0,6.3649,6.3906,6.3585,6.3906,113364.0
2008-07-25 14:55:00,9.94,9.94,9.92,9.93,81103.5,6.3906,6.3906,6.3777,6.3842,81103.5
2008-07-25 15:00:00,9.92,9.93,9.9,9.9,65425.5,6.3777,6.3842,6.3649,6.3649,65425.5
2008-07-25 15:05:00,9.9,9.92,9.9,9.91,57888.0,6.3649,6.3777,6.3649,6.3713,57888.0
2008-07-25 15:10:00,9.91,9.92,9.89,9.9,94269.0,6.3713,6.3777,6.3585,6.3649,94269.0
2008-07-25 15:15:00,9.9,9.91,9.89,9.91,52963.5,6.3649,6.3713,6.3585,6.3713,52963.5
2008-07-25 15:20:00,9.92,9.92,9.9,9.91,59797.5,6.3777,6.3777,6.3649,6.3713,59797.5
2008-07-25 15:25:00,9.92,9.92,9.89,9.9,93163.5,6.3777,6.3777,6.3585,6.3649,93163.5
2008-07-25 15:30:00,9.9,9.91,9.89,9.91,41506.5,6.3649,6.3713,6.3585,6.3713,41506.5
2008-07-25 15:35:00,9.9,9.91,9.9,9.9,38491.5,6.3649,6.3713,6.3649,6.3649,38491.5
2008-07-25 15:40:00,9.91,9.95,9.91,9.94,216477.0,6.3713,6.397,6.3713,6.3906,216477.0
2008-07-25 15:45:00,9.94,9.97,9.94,9.96,159895.5,6.3906,6.4099,6.3906,6.4035,159895.5
2008-07-25 15:50:00,9.97,9.99,9.97,9.99,258385.5,6.4099,6.4228,6.4099,6.4228,258385.5
2008-07-25 15:55:00,9.98,9.99,9.94,9.96,294666.0,6.4163,6.4228,6.3906,6.4035,294666.0
2008-07-28 09:30:00,10.02,10.02,9.76,9.85,229944.0,6.442,6.442,6.2749,6.3327,229944.0
2008-07-28 09:35:00,9.85,9.91,9.83,9.89,301500.0,6.3327,6.3713,6.3199,6.3585,301500.0
2008-07-28 09:40:00,9.88,9.89,9.8,9.8,156679.5,6.352,6.3585,6.3006,6.3006,156679.5
2008-07-28 09:45:00,9.81,9.82,9.8,9.81,111856.5,6.307,6.3135,6.3006,6.307,111856.5
2008-07-28 09:50:00,9.81,9.83,9.81,9.81,131755.5,6.307,6.3199,6.307,6.307,131755.5
2008-07-28 09:55:00,9.81,9.83,9.79,9.8,76782.0,6.307,6.3199,6.2942,6.3006,76782.0
2008-07-28 10:00:00,9.79,9.83,9.78,9.83,165121.5,6.2942,6.3199,6.2877,6.3199,165121.5
2008-07-28 10:05:00,9.82,9.85,9.81,9.85,65526.0,6.3135,6.3327,6.307,6.3327,65526.0
2008-07-28 10:10:00,9.85,9.86,9.8,9.81,102912.0,6.3327,6.3392,6.3006,6.307,102912.0
2008-07-28 10:15:00,9.8,9.83,9.8,9.83,49848.0,6.3006,6.3199,6.3006,6.3199,49848.0
2008-07-28 10:20:00,9.83,9.88,9.83,9.84,164016.0,6.3199,6.352,6.3199,6.3263,164016.0
2008-07-28 10:25:00,9.84,9.85,9.82,9.85,104821.5,6.3263,6.3327,6.3135,6.3327,104821.5
2008-07-28 10:30:00,9.86,9.87,9.84,9.84,47838.0,6.3392,6.3456,6.3263,6.3263,47838.0
2008-07-28 10:35:00,9.85,9.86,9.84,9.86,57084.0,6.3327,6.3392,6.3263,6.3392,57084.0
2008-07-28 10:40:00,9.85,9.86,9.84,9.85,97585.5,6.3327,6.3392,6.3263,6.3327,97585.5
2008-07-28 10:45:00,9.86,9.86,9.84,9.85,40200.0,6.3392,6.3392,6.3263,6.3327,40200.0
2008-07-28 10:50:00,9.85,9.87,9.85,9.86,60300.0,6.3327,6.3456,6.3327,6.3392,60300.0
2008-07-28 10:55:00,9.86,9.87,9.82,9.82,105123.0,6.3392,6.3456,6.3135,6.3135,105123.0
2008-07-28 11:00:00,9.83,9.84,9.82,9.82,55576.5,6.3199,6.3263,6.3135,6.3135,55576.5
2008-07-28 11:05:00,9.82,9.83,9.81,9.81,42511.5,6.3135,6.3199,6.307,6.307,42511.5
2008-07-28 11:10:00,9.81,9.82,9.79,9.79,114168.0,6.307,6.3135,6.2942,6.2942,114168.0
2008-07-28 11:15:00,9.79,9.79,9.76,9.79,118690.5,6.2942,6.2942,6.2749,6.2942,118690.5
2008-07-28 11:20:00,9.78,9.79,9.77,9.77,72159.0,6.2877,6.2942,6.2813,6.2813,72159.0
2008-07-28 11:25:00,9.78,9.8,9.77,9.8,71254.5,6.2877,6.3006,6.2813,6.3006,71254.5
2008-07-28 11:30:00,9.79,9.79,9.75,9.75,128338.5,6.2942,6.2942,6.2685,6.2685,128338.5
2008-07-28 11:35:00,9.75,9.76,9.74,9.75,44119.5,6.2685,6.2749,6.262,6.2685,44119.5
2008-07-28 11:40:00,9.76,9.76,9.74,9.75,70852.5,6.2749,6.2749,6.262,6.2685,70852.5
2008-07-28 11:45:00,9.75,9.77,9.74,9.77,183613.5,6.2685,6.2813,6.262,6.2813,183613.5
2008-07-28 11:50:00,9.76,9.78,9.76,9.77,47536.5,6.2749,6.2877,6.2749,6.2813,47536.5
2008-07-28 11:55:00,9.77,9.8,9.77,9.8,52762.5,6.2813,6.3006,6.2813,6.3006,52762.5
2008-07-28 12:00:00,9.79,9.8,9.79,9.79,35275.5,6.2942,6.3006,6.2942,6.2942,35275.5
2008-07-28 12:05:00,9.79,9.8,9.79,9.79,15577.5,6.2942,6.3006,6.2942,6.2942,15577.5
2008-07-28 12:10:00,9.79,9.8,9.78,9.78,108238.5,6.2942,6.3006,6.2877,6.2877,108238.5
2008-07-28 12:15:00,9.78,9.78,9.76,9.76,85224.0,6.2877,6.2877,6.2749,6.2749,85224.0
2008-07-28 12:20:00,9.76,9.77,9.76,9.76,32662.5,6.2749,6.2813,6.2749,6.2749,32662.5
2008-07-28 12:25:00,9.76,9.77,9.76,9.77,89545.5,6.2749,6.2813,6.2749,6.2813,89545.5
2008-07-28 12:30:00,9.76,9.79,9.76,9.78,95575.5,6.2749,6.2942,6.2749,6.2877,95575.5
2008-07-28 12:35:00,9.77,9.77,9.76,9.77,32662.5,6.2813,6.2813,6.2749,6.2813,32662.5
2008-07-28 12:40:00,9.76,9.77,9.75,9.75,52762.5,6.2749,6.2813,6.2685,6.2685,52762.5
2008-07-28 12:45:00,9.75,9.76,9.75,9.75,46833.0,6.2685,6.2749,6.2685,6.2685,46833.0
2008-07-28 12:50:00,9.76,9.77,9.74,9.77,138489.0,6.2749,6.2813,6.262,6.2813,138489.0
2008-07-28 12:55:00,9.76,9.76,9.73,9.73,138288.0,6.2749,6.2749,6.2556,6.2556,138288.0
2008-07-28 13:00:00,9.73,9.74,9.73,9.73,17587.5,6.2556,6.262,6.2556,6.2556,17587.5
2008-07-28 13:05:00,9.73,9.75,9.73,9.75,55677.0,6.2556,6.2685,6.2556,6.2685,55677.0
2008-07-28 13:10:00,9.75,9.75,9.74,9.74,15376.5,6.2685,6.2685,6.262,6.262,15376.5
2008-07-28 13:15:00,9.75,9.76,9.74,9.75,42913.5,6.2685,6.2749,6.262,6.2685,42913.5
2008-07-28 13:20:00,9.76,9.77,9.75,9.77,41104.5,6.2749,6.2813,6.2685,6.2813,41104.5
2008-07-28 13:25:00,9.77,9.78,9.76,9.77,56280.0,6.2813,6.2877,6.2749,6.2813,56280.0
2008-07-28 13:30:00,9.78,9.78,9.77,9.77,31758.0,6.2877,6.2877,6.2813,6.2813,31758.0
2008-07-28 13:35:00,9.77,9.78,9.75,9.78,314766.0,6.2813,6.2877,6.2685,6.2877,314766.0
2008-07-28 13:40:00,9.78,9.8,9.77,9.78,102007.5,6.2877,6.3006,6.2813,6.2877,102007.5
2008-07-28 13:45:00,9.78,9.79,9.77,9.78,49044.0,6.2877,6.2942,6.2813,6.2877,49044.0
2008-07-28 13:50:00,9.79,9.79,9.78,9.78,39798.0,6.2942,6.2942,6.2877,6.2877,39798.0
2008-07-28 13:55:00,9.79,9.8,9.78,9.78,81304.5,6.2942,6.3006,6.2877,6.2877,81304.5
2008-07-28 14:00:00,9.78,9.79,9.76,9.78,104218.5,6.2877,6.2942,6.2749,6.2877,104218.5
2008-07-28 14:05:00,9.77,9.78,9.77,9.77,19195.5,6.2813,6.2877,6.2813,6.2813,19195.5
2008-07-28 14:10:00,9.77,9.78,9.77,9.78,28441.5,6.2813,6.2877,6.2813,6.2877,28441.5
2008-07-28 14:15:00,9.77,9.78,9.76,9.76,87937.5,6.2813,6.2877,6.2749,6.2749,87937.5
2008-07-28 14:20:00,9.76,9.77,9.75,9.76,278586.0,6.2749,6.2813,6.2685,6.2749,278586.0
2008-07-28 14:25:00,9.76,9.76,9.73,9.74,128539.5,6.2749,6.2749,6.2556,6.262,128539.5
2008-07-28 14:30:00,9.73,9.75,9.72,9.73,347026.5,6.2556,6.2685,6.2492,6.2556,347026.5
2008-07-28 14:35:00,9.74,9.75,9.73,9.75,126630.0,6.262,6.2685,6.2556,6.2685,126630.0
2008-07-28 14:40:00,9.75,9.75,9.72,9.72,128941.5,6.2685,6.2685,6.2492,6.2492,128941.5
2008-07-28 14:45:00,9.72,9.73,9.72,9.72,37486.5,6.2492,6.2556,6.2492,6.2492,37486.5
2008-07-28 14:50:00,9.72,9.73,9.72,9.72,22210.5,6.2492,6.2556,6.2492,6.2492,22210.5
2008-07-28 14:55:00,9.73,9.73,9.7,9.7,192960.0,6.2556,6.2556,6.2363,6.2363,192960.0
2008-07-28 15:00:00,9.7,9.71,9.7,9.71,95173.5,6.2363,6.2427,6.2363,6.2427,95173.5
2008-07-28 15:05:00,9.71,9.72,9.7,9.72,96781.5,6.2427,6.2492,6.2363,6.2492,96781.5
2008-07-28 15:10:00,9.71,9.74,9.71,9.74,184518.0,6.2427,6.262,6.2427,6.262,184518.0
2008-07-28 15:15:00,9.75,9.75,9.74,9.74,96681.0,6.2685,6.2685,6.262,6.262,96681.0
2008-07-28 15:20:00,9.74,9.76,9.73,9.75,138891.0,6.262,6.2749,6.2556,6.2685,138891.0
2008-07-28 15:25:00,9.74,9.75,9.73,9.74,71254.5,6.262,6.2685,6.2556,6.262,71254.5
2008-07-28 15:30:00,9.74,9.75,9.74,9.74,99495.0,6.262,6.2685,6.262,6.262,99495.0
2008-07-28 15:35:00,9.75,9.75,9.71,9.71,128941.5,6.2685,6.2685,6.2427,6.2427,128941.5
2008-07-28 15:40:00,9.71,9.72,9.71,9.72,161604.0,6.2427,6.2492,6.2427,6.2492,161604.0
2008-07-28 15:45:00,9.72,9.72,9.71,9.71,79797.0,6.2492,6.2492,6.2427,6.2427,79797.0
2008-07-28 15:50:00,9.71,9.72,9.7,9.71,172458.0,6.2427,6.2492,6.2363,6.2427,172458.0
2008-07-28 15:55:00,9.7,9.71,9.69,9.71,305218.5,6.2363,6.2427,6.2299,6.2427,305218.5
2008-07-29 09:30:00,9.59,9.6,9.51,9.59,354262.5,6.1656,6.172,6.1142,6.1656,354262.5
2008-07-29 09:35:00,9.6,9.6,9.54,9.58,257682.0,6.172,6.172,6.1334,6.1592,257682.0
2008-07-29 09:40:00,9.59,9.61,9.54,9.6,683902.5,6.1656,6.1784,6.1334,6.172,683902.5
2008-07-29 09:45:00,9.6,9.62,9.58,9.59,348433.5,6.172,6.1849,6.1592,6.1656,348433.5
2008-07-29 09:50:00,9.6,9.62,9.54,9.61,531745.5,6.172,6.1849,6.1334,6.1784,531745.5
2008-07-29 09:55:00,9.61,9.61,9.59,9.6,292756.5,6.1784,6.1784,6.1656,6.172,292756.5
2008-07-29 10:00:00,9.61,9.64,9.6,9.62,374563.5,6.1784,6.1977,6.172,6.1849,374563.5
2008-07-29 10:05:00,9.63,9.65,9.62,9.65,194166.0,6.1913,6.2042,6.1849,6.2042,194166.0
2008-07-29 10:10:00,9.64,9.65,9.63,9.64,221301.0,6.1977,6.2042,6.1913,6.1977,221301.0
2008-07-29 10:15:00,9.64,9.66,9.64,9.64,190648.5,6.1977,6.2106,6.1977,6.1977,190648.5
2008-07-29 10:20:00,9.64,9.65,9.63,9.65,156981.0,6.1977,6.2042,6.1913,6.2042,156981.0
2008-07-29 10:25:00,9.65,9.65,9.64,9.64,226627.5,6.2042,6.2042,6.1977,6.1977,226627.5
2008-07-29 10:30:00,9.65,9.65,9.64,9.64,89244.0,6.2042,6.2042,6.1977,6.1977,89244.0
2008-07-29 10:35:00,9.64,9.65,9.64,9.65,163614.0,6.1977,6.2042,6.1977,6.2042,163614.0
2008-07-29 10:40:00,9.65,9.66,9.64,9.64,209341.5,6.2042,6.2106,6.1977,6.1977,209341.5
2008-07-29 10:45:00,9.64,9.67,9.64,9.66,137584.5,6.1977,6.217,6.1977,6.2106,137584.5
2008-07-29 10:50:00,9.66,9.67,9.66,9.66,60903.0,6.2106,6.217,6.2106,6.2106,60903.0
2008-07-29 10:55:00,9.67,9.67,9.64,9.65,347931.0,6.217,6.217,6.1977,6.2042,347931.0
2008-07-29 11:00:00,9.64,9.65,9.64,9.65,112962.0,6.1977,6.2042,6.1977,6.2042,112962.0
2008-07-29 11:05:00,9.64,9.65,9.6,9.61,229944.0,6.1977,6.2042,6.172,6.1784,229944.0
2008-07-29 11:10:00,9.6,9.61,9.6,9.61,136177.5,6.172,6.1784,6.172,6.1784,136177.5
2008-07-29 11:15:00,9.61,9.63,9.6,9.63,121705.5,6.1784,6.1913,6.172,6.1913,121705.5
2008-07-29 11:20:00,9.62,9.64,9.61,9.61,329037.0,6.1849,6.1977,6.1784,6.1784,329037.0
2008-07-29 11:25:00,9.61,9.61,9.59,9.6,172156.5,6.1784,6.1784,6.1656,6.172,172156.5
2008-07-29 11:30:00,9.61,9.63,9.6,9.62,75777.0,6.1784,6.1913,6.172,6.1849,75777.0
2008-07-29 11:35:00,9.63,9.64,9.61,9.64,161101.5,6.1913,6.1977,6.1784,6.1977,161101.5
2008-07-29 11:40:00,9.63,9.65,9.63,9.64,172558.5,6.1913,6.2042,6.1913,6.1977,172558.5
2008-07-29 11:45:00,9.64,9.64,9.63,9.64,223009.5,6.1977,6.1977,6.1913,6.1977,223009.5
2008-07-29 11:50:00,9.64,9.65,9.63,9.64,227632.5,6.1977,6.2042,6.1913,6.1977,227632.5
2008-07-29 11:55:00,9.64,9.65,9.64,9.64,77083.5,6.1977,6.2042,6.1977,6.1977,77083.5
2008-07-29 12:00:00,9.65,9.66,9.64,9.66,332856.0,6.2042,6.2106,6.1977,6.2106,332856.0
2008-07-29 12:05:00,9.66,9.69,9.65,9.68,314967.0,6.2106,6.2299,6.2042,6.2234,314967.0
2008-07-29 12:10:00,9.69,9.72,9.68,9.7,609934.5,6.2299,6.2492,6.2234,6.2363,609934.5
2008-07-29 12:15:00,9.69,9.71,9.69,9.69,280495.5,6.2299,6.2427,6.2299,6.2299,280495.5
2008-07-29 12:20:00,9.69,9.72,9.69,9.72,255471.0,6.2299,6.2492,6.2299,6.2492,255471.0
2008-07-29 12:25:00,9.71,9.74,9.71,9.72,264817.5,6.2427,6.262,6.2427,6.2492,264817.5
2008-07-29 12:30:00,9.72,9.73,9.69,9.7,360895.5,6.2492,6.2556,6.2299,6.2363,360895.5
2008-07-29 12:35:00,9.7,9.71,9.7,9.7,239290.5,6.2363,6.2427,6.2363,6.2363,239290.5
2008-07-29 12:40:00,9.7,9.7,9.67,9.67,329740.5,6.2363,6.2363,6.217,6.217,329740.5
2008-07-29 12:45:00,9.68,9.68,9.67,9.68,63918.0,6.2234,6.2234,6.217,6.2234,63918.0
2008-07-29 12:50:00,9.67,9.7,9.65,9.66,379789.5,6.217,6.2363,6.2042,6.2106,379789.5
2008-07-29 12:55:00,9.66,9.68,9.65,9.68,115273.5,6.2106,6.2234,6.2042,6.2234,115273.5
2008-07-29 13:00:00,9.68,9.69,9.67,9.69,89344.5,6.2234,6.2299,6.217,6.2299,89344.5
2008-07-29 13:05:00,9.69,9.69,9.68,9.69,28743.0,6.2299,6.2299,6.2234,6.2299,28743.0
2008-07-29 13:10:00,9.69,9.7,9.68,9.69,114168.0,6.2299,6.2363,6.2234,6.2299,114168.0
2008-07-29 13:15:00,9.69,9.69,9.68,9.68,41004.0,6.2299,6.2299,6.2234,6.2234,41004.0
2008-07-29 13:20:00,9.69,9.69,9.67,9.68,155373.0,6.2299,6.2299,6.217,6.2234,155373.0
2008-07-29 13:25:00,9.67,9.71,9.67,9.71,82510.5,6.217,6.2427,6.217,6.2427,82510.5
2008-07-29 13:30:00,9.71,9.73,9.7,9.71,87033.0,6.2427,6.2556,6.2363,6.2427,87033.0
2008-07-29 13:35:00,9.71,9.72,9.71,9.72,65827.5,6.2427,6.2492,6.2427,6.2492,65827.5
2008-07-29 13:40:00,9.71,9.72,9.71,9.72,33667.5,6.2427,6.2492,6.2427,6.2492,33667.5
2008-07-29 13:45:00,9.72,9.73,9.71,9.73,184116.0,6.2492,6.2556,6.2427,6.2556,184116.0
2008-07-29 13:50:00,9.73,9.78,9.72,9.78,326022.0,6.2556,6.2877,6.2492,6.2877,326022.0
2008-07-29 13:55:00,9.77,9.78,9.75,9.75,1175448.0,6.2813,6.2877,6.2685,6.2685,1175448.0
2008-07-29 14:00:00,9.75,9.76,9.73,9.75,166126.5,6.2685,6.2749,6.2556,6.2685,166126.5
2008-07-29 14:05:00,9.74,9.76,9.73,9.74,251049.0,6.262,6.2749,6.2556,6.262,251049.0
2008-07-29 14:10:00,9.73,9.74,9.73,9.74,109042.5,6.2556,6.262,6.2556,6.262,109042.5
2008-07-29 14:15:00,9.73,9.77,9.73,9.77,301701.0,6.2556,6.2813,6.2556,6.2813,301701.0
2008-07-29 14:20:00,9.77,9.79,9.76,9.79,164619.0,6.2813,6.2942,6.2749,6.2942,164619.0
2008-07-29 14:25:00,9.79,9.79,9.74,9.76,268837.5,6.2942,6.2942,6.262,6.2749,268837.5
2008-07-29 14:30:00,9.75,9.76,9.73,9.74,168739.5,6.2685,6.2749,6.2556,6.262,168739.5
2008-07-29 14:35:00,9.74,9.75,9.73,9.73,265923.0,6.262,6.2685,6.2556,6.2556,265923.0
2008-07-29 14:40:00,9.73,9.76,9.72,9.72,307630.5,6.2556,6.2749,6.2492,6.2492,307630.5
2008-07-29 14:45:00,9.72,9.75,9.72,9.73,117585.0,6.2492,6.2685,6.2492,6.2556,117585.0
2008-07-29 14:50:00,9.73,9.77,9.72,9.77,195975.0,6.2556,6.2813,6.2492,6.2813,195975.0
2008-07-29 14:55:00,9.76,9.77,9.75,9.76,160297.5,6.2749,6.2813,6.2685,6.2749,160297.5
2008-07-29 15:00:00,9.77,9.78,9.75,9.76,139494.0,6.2813,6.2877,6.2685,6.2749,139494.0
2008-07-29 15:05:00,9.76,9.79,9.76,9.79,135273.0,6.2749,6.2942,6.2749,6.2942,135273.0
2008-07-29 15:10:00,9.78,9.79,9.76,9.78,229944.0,6.2877,6.2942,6.2749,6.2877,229944.0
2008-07-29 15:15:00,9.77,9.79,9.76,9.77,278385.0,6.2813,6.2942,6.2749,6.2813,278385.0
2008-07-29 15:20:00,9.77,9.8,9.76,9.76,559282.5,6.2813,6.3006,6.2749,6.2749,559282.5
2008-07-29 15:25:00,9.76,9.79,9.76,9.78,325921.5,6.2749,6.2942,6.2749,6.2877,325921.5
2008-07-29 15:30:00,9.77,9.78,9.76,9.78,147835.5,6.2813,6.2877,6.2749,6.2877,147835.5
2008-07-29 15:35:00,9.77,9.81,9.77,9.81,147835.5,6.2813,6.307,6.2813,6.307,147835.5
2008-07-29 15:40:00,9.81,9.82,9.78,9.78,319087.5,6.307,6.3135,6.2877,6.2877,319087.5
2008-07-29 15:45:00,9.78,9.79,9.76,9.78,188739.0,6.2877,6.2942,6.2749,6.2877,188739.0
2008-07-29 15:50:00,9.78,9.84,9.77,9.84,729127.5,6.2877,6.3263,6.2813,6.3263,729127.5
2008-07-29 15:55:00,9.83,9.84,9.79,9.8,517675.5,6.3199,6.3263,6.2942,6.3006,517675.5
2008-07-30 09:30:00,9.85,9.92,9.77,9.92,159292.5,6.3327,6.3777,6.2813,6.3777,159292.5
2008-07-30 09:35:00,9.92,9.93,9.85,9.86,128539.5,6.3777,6.3842,6.3327,6.3392,128539.5
2008-07-30 09:40:00,9.85,9.93,9.85,9.92,131554.5,6.3327,6.3842,6.3327,6.3777,131554.5
2008-07-30 09:45:00,9.92,9.92,9.87,9.9,392050.5,6.3777,6.3777,6.3456,6.3649,392050.5
2008-07-30 09:50:00,9.89,9.9,9.86,9.87,178488.0,6.3585,6.3649,6.3392,6.3456,178488.0
2008-07-30 09:55:00,9.88,9.89,9.85,9.86,218286.0,6.352,6.3585,6.3327,6.3392,218286.0
2008-07-30 10:00:00,9.85,9.86,9.84,9.85,214969.5,6.3327,6.3392,6.3263,6.3327,214969.5
2008-07-30 10:05:00,9.86,9.86,9.83,9.85,153061.5,6.3392,6.3392,6.3199,6.3327,153061.5
2008-07-30 10:10:00,9.86,9.88,9.85,9.88,229240.5,6.3392,6.352,6.3327,6.352,229240.5
2008-07-30 10:15:00,9.88,9.91,9.87,9.9,238386.0,6.352,6.3713,6.3456,6.3649,238386.0
2008-07-30 10:20:00,9.9,9.93,9.89,9.93,170950.5,6.3649,6.3842,6.3585,6.3842,170950.5
2008-07-30 10:25:00,9.92,9.93,9.9,9.91,118891.5,6.3777,6.3842,6.3649,6.3713,118891.5
2008-07-30 10:30:00,9.9,9.91,9.9,9.9,79093.5,6.3649,6.3713,6.3649,6.3649,79093.5
2008-07-30 10:35:00,9.89,9.91,9.88,9.89,144318.0,6.3585,6.3713,6.352,6.3585,144318.0
2008-07-30 10:40:00,9.89,9.89,9.87,9.88,278083.5,6.3585,6.3585,6.3456,6.352,278083.5
2008-07-30 10:45:00,9.87,9.89,9.85,9.86,470038.5,6.3456,6.3585,6.3327,6.3392,470038.5
2008-07-30 10:50:00,9.85,9.87,9.83,9.87,183010.5,6.3327,6.3456,6.3199,6.3456,183010.5
2008-07-30 10:55:00,9.87,9.89,9.85,9.86,259792.5,6.3456,6.3585,6.3327,6.3392,259792.5
2008-07-30 11:00:00,9.86,9.86,9.84,9.86,135574.5,6.3392,6.3392,6.3263,6.3392,135574.5
2008-07-30 11:05:00,9.86,9.86,9.84,9.85,278485.5,6.3392,6.3392,6.3263,6.3327,278485.5
2008-07-30 11:10:00,9.85,9.86,9.84,9.85,163714.5,6.3327,6.3392,6.3263,6.3327,163714.5
2008-07-30 11:15:00,9.85,9.86,9.84,9.85,133665.0,6.3327,6.3392,6.3263,6.3327,133665.0
2008-07-30 11:20:00,9.85,9.85,9.84,9.85,68842.5,6.3327,6.3327,6.3263,6.3327,68842.5
2008-07-30 11:25:00,9.85,9.87,9.84,9.86,127534.5,6.3327,6.3456,6.3263,6.3392,127534.5
2008-07-30 11:30:00,9.86,9.87,9.85,9.86,67536.0,6.3392,6.3456,6.3327,6.3392,67536.0
2008-07-30 11:35:00,9.87,9.88,9.85,9.86,79998.0,6.3456,6.352,6.3327,6.3392,79998.0
2008-07-30 11:40:00,9.85,9.87,9.85,9.85,73566.0,6.3327,6.3456,6.3327,6.3327,73566.0
2008-07-30 11:45:00,9.86,9.9,9.86,9.88,134268.0,6.3392,6.3649,6.3392,6.352,134268.0
2008-07-30 11:50:00,9.88,9.89,9.86,9.87,156679.5,6.352,6.3585,6.3392,6.3456,156679.5
2008-07-30 11:55:00,9.88,9.88,9.86,9.88,39295.5,6.352,6.352,6.3392,6.352,39295.5
2008-07-30 12:00:00,9.88,9.88,9.86,9.87,65626.5,6.352,6.352,6.3392,6.3456,65626.5
2008-07-30 12:05:00,9.87,9.87,9.85,9.85,92962.5,6.3456,6.3456,6.3327,6.3327,92962.5
2008-07-30 12:10:00,9.85,9.85,9.84,9.84,28140.0,6.3327,6.3327,6.3263,6.3263,28140.0
2008-07-30 12:15:00,9.85,9.85,9.84,9.84,37587.0,6.3327,6.3327,6.3263,6.3263,37587.0
2008-07-30 12:20:00,9.85,9.87,9.85,9.86,55275.0,6.3327,6.3456,6.3327,6.3392,55275.0
2008-07-30 12:25:00,9.87,9.87,9.84,9.87,202708.5,6.3456,6.3456,6.3263,6.3456,202708.5
2008-07-30 12:30:00,9.87,9.88,9.84,9.84,117685.5,6.3456,6.352,6.3263,6.3263,117685.5
2008-07-30 12:35:00,9.84,9.87,9.84,9.85,302907.0,6.3263,6.3456,6.3263,6.3327,302907.0
2008-07-30 12:40:00,9.85,9.86,9.83,9.84,196377.0,6.3327,6.3392,6.3199,6.3263,196377.0
2008-07-30 12:45:00,9.84,9.85,9.82,9.83,76480.5,6.3263,6.3327,6.3135,6.3199,76480.5
2008-07-30 12:50:00,9.83,9.85,9.81,9.84,117886.5,6.3199,6.3327,6.307,6.3263,117886.5
2008-07-30 12:55:00,9.84,9.87,9.84,9.87,75274.5,6.3263,6.3456,6.3263,6.3456,75274.5
2008-07-30 13:00:00,9.86,9.89,9.86,9.86,102811.5,6.3392,6.3585,6.3392,6.3392,102811.5
2008-07-30 13:05:00,9.86,9.88,9.84,9.86,166629.0,6.3392,6.352,6.3263,6.3392,166629.0
2008-07-30 13:10:00,9.85,9.87,9.83,9.86,90751.5,6.3327,6.3456,6.3199,6.3392,90751.5
2008-07-30 13:15:00,9.86,9.88,9.86,9.87,78189.0,6.3392,6.352,6.3392,6.3456,78189.0
2008-07-30 13:20:00,9.87,9.88,9.86,9.88,92661.0,6.3456,6.352,6.3392,6.352,92661.0
2008-07-30 13:25:00,9.88,9.91,9.88,9.9,122710.5,6.352,6.3713,6.352,6.3649,122710.5
2008-07-30 13:30:00,9.9,9.9,9.87,9.88,49345.5,6.3649,6.3649,6.3456,6.352,49345.5
2008-07-30 13:35:00,9.88,9.9,9.87,9.89,86731.5,6.352,6.3649,6.3456,6.3585,86731.5
2008-07-30 13:40:00,9.89,9.89,9.88,9.88,7839.0,6.3585,6.3585,6.352,6.352,7839.0
2008-07-30 13:45:00,9.89,9.9,9.86,9.87,81204.0,6.3585,6.3649,6.3392,6.3456,81204.0
2008-07-30 13:50:00,9.86,9.87,9.84,9.84,109042.5,6.3392,6.3456,6.3263,6.3263,109042.5
2008-07-30 13:55:00,9.85,9.86,9.84,9.85,98289.0,6.3327,6.3392,6.3263,6.3327,98289.0
2008-07-30 14:00:00,9.86,9.87,9.85,9.87,63616.5,6.3392,6.3456,6.3327,6.3456,63616.5
2008-07-30 14:05:00,9.87,9.87,9.85,9.87,110449.5,6.3456,6.3456,6.3327,6.3456,110449.5
2008-07-30 14:10:00,9.87,9.87,9.85,9.85,36582.0,6.3456,6.3456,6.3327,6.3327,36582.0
2008-07-30 14:15:00,9.85,9.87,9.84,9.84,56682.0,6.3327,6.3456,6.3263,6.3263,56682.0
2008-07-30 14:20:00,9.84,9.86,9.84,9.85,131755.5,6.3263,6.3392,6.3263,6.3327,131755.5
2008-07-30 14:25:00,9.85,9.88,9.85,9.88,110851.5,6.3327,6.352,6.3327,6.352,110851.5
2008-07-30 14:30:00,9.88,9.88,9.84,9.85,858873.0,6.352,6.352,6.3263,6.3327,858873.0
2008-07-30 14:35:00,9.84,9.85,9.82,9.83,136479.0,6.3263,6.3327,6.3135,6.3199,136479.0
2008-07-30 14:40:00,9.82,9.83,9.82,9.82,59898.0,6.3135,6.3199,6.3135,6.3135,59898.0
2008-07-30 14:45:00,9.83,9.83,9.82,9.82,46431.0,6.3199,6.3199,6.3135,6.3135,46431.0
2008-07-30 14:50:00,9.82,9.85,9.82,9.83,88038.0,6.3135,6.3327,6.3135,6.3199,88038.0
2008-07-30 14:55:00,9.83,9.84,9.81,9.82,221200.5,6.3199,6.3263,6.307,6.3135,221200.5
2008-07-30 15:00:00,9.82,9.83,9.79,9.8,181201.5,6.3135,6.3199,6.2942,6.3006,181201.5
2008-07-30 15:05:00,9.8,9.81,9.77,9.78,282505.5,6.3006,6.307,6.2813,6.2877,282505.5
2008-07-30 15:10:00,9.79,9.8,9.74,9.75,443205.0,6.2942,6.3006,6.262,6.2685,443205.0
2008-07-30 15:15:00,9.74,9.75,9.72,9.72,135675.0,6.262,6.2685,6.2492,6.2492,135675.0
2008-07-30 15:20:00,9.73,9.75,9.72,9.75,483706.5,6.2556,6.2685,6.2492,6.2685,483706.5
2008-07-30 15:25:00,9.75,9.78,9.74,9.75,412753.5,6.2685,6.2877,6.262,6.2685,412753.5
2008-07-30 15:30:00,9.75,9.77,9.74,9.75,587422.5,6.2685,6.2813,6.262,6.2685,587422.5
2008-07-30 15:35:00,9.76,9.77,9.74,9.76,766212.0,6.2749,6.2813,6.262,6.2749,766212.0
2008-07-30 15:40:00,9.76,9.76,9.73,9.75,497977.5,6.2749,6.2749,6.2556,6.2685,497977.5
2008-07-30 15:45:00,9.75,9.75,9.73,9.73,618376.5,6.2685,6.2685,6.2556,6.2556,618376.5
2008-07-30 15:50:00,9.74,9.75,9.73,9.75,745006.5,6.262,6.2685,6.2556,6.2685,745006.5
2008-07-30 15:55:00,9.75,9.78,9.74,9.76,994045.5,6.2685,6.2877,6.262,6.2749,994045.5
2008-07-31 09:30:00,9.59,9.6,9.44,9.46,688726.5,6.1656,6.172,6.0691,6.082,688726.5
2008-07-31 09:35:00,9.46,9.53,9.41,9.43,650134.5,6.082,6.127,6.0499,6.0627,650134.5
2008-07-31 09:40:00,9.43,9.49,9.43,9.49,555463.5,6.0627,6.1013,6.0627,6.1013,555463.5
2008-07-31 09:45:00,9.49,9.55,9.46,9.55,779076.0,6.1013,6.1399,6.082,6.1399,779076.0
2008-07-31 09:50:00,9.55,9.63,9.53,9.58,721791.0,6.1399,6.1913,6.127,6.1592,721791.0
2008-07-31 09:55:00,9.57,9.57,9.49,9.54,450541.5,6.1527,6.1527,6.1013,6.1334,450541.5
2008-07-31 10:00:00,9.54,9.55,9.49,9.51,398482.5,6.1334,6.1399,6.1013,6.1142,398482.5
2008-07-31 10:05:00,9.51,9.53,9.48,9.48,322303.5,6.1142,6.127,6.0949,6.0949,322303.5
2008-07-31 10:10:00,9.48,9.52,9.48,9.52,153966.0,6.0949,6.1206,6.0949,6.1206,153966.0
2008-07-31 10:15:00,9.51,9.54,9.51,9.52,360694.5,6.1142,6.1334,6.1142,6.1206,360694.5
2008-07-31 10:20:00,9.52,9.6,9.51,9.6,809929.5,6.1206,6.172,6.1142,6.172,809929.5
2008-07-31 10:25:00,9.6,9.6,9.54,9.55,632446.5,6.172,6.172,6.1334,6.1399,632446.5
2008-07-31 10:30:00,9.55,9.57,9.53,9.54,310444.5,6.1399,6.1527,6.127,6.1334,310444.5
2008-07-31 10:35:00,9.53,9.54,9.53,9.54,225622.5,6.127,6.1334,6.127,6.1334,225622.5
2008-07-31 10:40:00,9.54,9.56,9.53,9.55,497776.5,6.1334,6.1463,6.127,6.1399,497776.5
2008-07-31 10:45:00,9.55,9.57,9.55,9.57,223612.5,6.1399,6.1527,6.1399,6.1527,223612.5
2008-07-31 10:50:00,9.56,9.59,9.56,9.59,294565.5,6.1463,6.1656,6.1463,6.1656,294565.5
2008-07-31 10:55:00,9.59,9.62,9.58,9.58,401196.0,6.1656,6.1849,6.1592,6.1592,401196.0
2008-07-31 11:00:00,9.58,9.6,9.53,9.54,573654.0,6.1592,6.172,6.127,6.1334,573654.0
2008-07-31 11:05:00,9.54,9.55,9.52,9.54,208839.0,6.1334,6.1399,6.1206,6.1334,208839.0
2008-07-31 11:10:00,9.53,9.55,9.52,9.55,200497.5,6.127,6.1399,6.1206,6.1399,200497.5
2008-07-31 11:15:00,9.55,9.57,9.53,9.55,342604.5,6.1399,6.1527,6.127,6.1399,342604.5
2008-07-31 11:20:00,9.54,9.55,9.52,9.53,182407.5,6.1334,6.1399,6.1206,6.127,182407.5
2008-07-31 11:25:00,9.54,9.54,9.5,9.5,153363.0,6.1334,6.1334,6.1077,6.1077,153363.0
2008-07-31 11:30:00,9.5,9.52,9.5,9.51,190045.5,6.1077,6.1206,6.1077,6.1142,190045.5
2008-07-31 11:35:00,9.52,9.54,9.51,9.53,160398.0,6.1206,6.1334,6.1142,6.127,160398.0
2008-07-31 11:40:00,9.53,9.54,9.5,9.51,192759.0,6.127,6.1334,6.1077,6.1142,192759.0
2008-07-31 11:45:00,9.52,9.52,9.5,9.51,114268.5,6.1206,6.1206,6.1077,6.1142,114268.5
2008-07-31 11:50:00,9.5,9.52,9.5,9.52,154468.5,6.1077,6.1206,6.1077,6.1206,154468.5
2008-07-31 11:55:00,9.51,9.55,9.51,9.54,409839.0,6.1142,6.1399,6.1142,6.1334,409839.0
2008-07-31 12:00:00,9.54,9.55,9.52,9.52,239692.5,6.1334,6.1399,6.1206,6.1206,239692.5
2008-07-31 12:05:00,9.52,9.54,9.52,9.52,88741.5,6.1206,6.1334,6.1206,6.1206,88741.5
2008-07-31 12:10:00,9.52,9.52,9.47,9.47,327931.5,6.1206,6.1206,6.0884,6.0884,327931.5
2008-07-31 12:15:00,9.47,9.48,9.45,9.46,317379.0,6.0884,6.0949,6.0756,6.082,317379.0
2008-07-31 12:20:00,9.46,9.47,9.42,9.45,702595.5,6.082,6.0884,6.0563,6.0756,702595.5
2008-07-31 12:25:00,9.45,9.47,9.44,9.47,611442.0,6.0756,6.0884,6.0691,6.0884,611442.0
2008-07-31 12:30:00,9.47,9.5,9.46,9.5,470239.5,6.0884,6.1077,6.082,6.1077,470239.5
2008-07-31 12:35:00,9.5,9.53,9.49,9.53,140499.0,6.1077,6.127,6.1013,6.127,140499.0
2008-07-31 12:40:00,9.53,9.53,9.49,9.53,448431.0,6.127,6.127,6.1013,6.127,448431.0
2008-07-31 12:45:00,9.53,9.54,9.52,9.54,88741.5,6.127,6.1334,6.1206,6.1334,88741.5
2008-07-31 12:50:00,9.54,9.55,9.53,9.55,451446.0,6.1334,6.1399,6.127,6.1399,451446.0
2008-07-31 12:55:00,9.55,9.55,9.51,9.51,167332.5,6.1399,6.1399,6.1142,6.1142,167332.5
2008-07-31 13:00:00,9.51,9.53,9.51,9.52,157483.5,6.1142,6.127,6.1142,6.1206,157483.5
2008-07-31 13:05:00,9.53,9.55,9.52,9.55,195573.0,6.127,6.1399,6.1206,6.1399,195573.0
2008-07-31 13:10:00,9.55,9.56,9.54,9.55,104118.0,6.1399,6.1463,6.1334,6.1399,104118.0
2008-07-31 13:15:00,9.56,9.58,9.55,9.58,86229.0,6.1463,6.1592,6.1399,6.1592,86229.0
2008-07-31 13:20:00,9.57,9.58,9.55,9.55,162609.0,6.1527,6.1592,6.1399,6.1399,162609.0
2008-07-31 13:25:00,9.54,9.55,9.53,9.55,139594.5,6.1334,6.1399,6.127,6.1399,139594.5
2008-07-31 13:30:00,9.54,9.56,9.53,9.56,134670.0,6.1334,6.1463,6.127,6.1463,134670.0
2008-07-31 13:35:00,9.55,9.56,9.55,9.56,51154.5,6.1399,6.1463,6.1399,6.1463,51154.5
2008-07-31 13:40:00,9.55,9.57,9.55,9.57,299791.5,6.1399,6.1527,6.1399,6.1527,299791.5
2008-07-31 13:45:00,9.57,9.57,9.54,9.55,168136.5,6.1527,6.1527,6.1334,6.1399,168136.5
2008-07-31 13:50:00,9.55,9.57,9.54,9.55,186327.0,6.1399,6.1527,6.1334,6.1399,186327.0
2008-07-31 13:55:00,9.56,9.56,9.55,9.56,137986.5,6.1463,6.1463,6.1399,6.1463,137986.5
2008-07-31 14:00:00,9.55,9.56,9.54,9.55,414964.5,6.1399,6.1463,6.1334,6.1399,414964.5
2008-07-31 14:05:00,9.54,9.56,9.54,9.55,110751.0,6.1334,6.1463,6.1334,6.1399,110751.0
2008-07-31 14:10:00,9.55,9.56,9.54,9.55,182005.5,6.1399,6.1463,6.1334,6.1399,182005.5
2008-07-31 14:15:00,9.56,9.58,9.55,9.57,205723.5,6.1463,6.1592,6.1399,6.1527,205723.5
2008-07-31 14:20:00,9.57,9.58,9.55,9.56,235069.5,6.1527,6.1592,6.1399,6.1463,235069.5
2008-07-31 14:25:00,9.56,9.57,9.55,9.56,103414.5,6.1463,6.1527,6.1399,6.1463,103414.5
2008-07-31 14:30:00,9.55,9.57,9.55,9.57,272757.0,6.1399,6.1527,6.1399,6.1527,272757.0
2008-07-31 14:35:00,9.57,9.6,9.56,9.6,241099.5,6.1527,6.172,6.1463,6.172,241099.5
2008-07-31 14:40:00,9.6,9.61,9.57,9.6,268938.0,6.172,6.1784,6.1527,6.172,268938.0
2008-07-31 14:45:00,9.6,9.6,9.56,9.57,267330.0,6.172,6.172,6.1463,6.1527,267330.0
2008-07-31 14:50:00,9.56,9.57,9.54,9.54,269842.5,6.1463,6.1527,6.1334,6.1334,269842.5
2008-07-31 14:55:00,9.54,9.55,9.54,9.55,192658.5,6.1334,6.1399,6.1334,6.1399,192658.5
2008-07-31 15:00:00,9.55,9.57,9.54,9.56,196276.5,6.1399,6.1527,6.1334,6.1463,196276.5
2008-07-31 15:05:00,9.55,9.56,9.53,9.53,270646.5,6.1399,6.1463,6.127,6.127,270646.5
2008-07-31 15:10:00,9.53,9.54,9.52,9.53,225723.0,6.127,6.1334,6.1206,6.127,225723.0
2008-07-31 15:15:00,9.54,9.55,9.5,9.52,327429.0,6.1334,6.1399,6.1077,6.1206,327429.0
2008-07-31 15:20:00,9.52,9.52,9.5,9.5,187131.0,6.1206,6.1206,6.1077,6.1077,187131.0
2008-07-31 15:25:00,9.51,9.51,9.5,9.51,195171.0,6.1142,6.1142,6.1077,6.1142,195171.0
2008-07-31 15:30:00,9.51,9.51,9.48,9.49,378684.0,6.1142,6.1142,6.0949,6.1013,378684.0
2008-07-31 15:35:00,9.49,9.51,9.48,9.5,304816.5,6.1013,6.1142,6.0949,6.1077,304816.5
2008-07-31 15:40:00,9.49,9.51,9.49,9.49,285018.0,6.1013,6.1142,6.1013,6.1013,285018.0
2008-07-31 15:45:00,9.49,9.51,9.47,9.47,326424.0,6.1013,6.1142,6.0884,6.0884,326424.0
2008-07-31 15:50:00,9.47,9.49,9.47,9.47,321901.5,6.0884,6.1013,6.0884,6.0884,321901.5
2008-07-31 15:55:00,9.47,9.5,9.45,9.47,367227.0,6.0884,6.1077,6.0756,6.0884,367227.0
2008-08-01 09:30:00,9.55,9.65,9.53,9.57,169945.5,6.1399,6.2042,6.127,6.1527,169945.5
2008-08-01 09:35:00,9.57,9.57,9.54,9.55,183211.5,6.1527,6.1527,6.1334,6.1399,183211.5
2008-08-01 09:40:00,9.54,9.56,9.46,9.46,251250.0,6.1334,6.1463,6.082,6.082,251250.0
2008-08-01 09:45:00,9.46,9.47,9.41,9.45,284113.5,6.082,6.0884,6.0499,6.0756,284113.5
2008-08-01 09:50:00,9.46,9.47,9.38,9.38,362704.5,6.082,6.0884,6.0306,6.0306,362704.5
2008-08-01 09:55:00,9.38,9.45,9.38,9.44,307831.5,6.0306,6.0756,6.0306,6.0691,307831.5
2008-08-01 10:00:00,9.44,9.5,9.43,9.44,345921.0,6.0691,6.1077,6.0627,6.0691,345921.0
2008-08-01 10:05:00,9.45,9.45,9.38,9.42,342906.0,6.0756,6.0756,6.0306,6.0563,342906.0
2008-08-01 10:10:00,9.42,9.42,9.41,9.41,21607.5,6.0563,6.0563,6.0499,6.0499,21607.5
2008-08-01 10:15:00,9.41,9.45,9.41,9.43,97284.0,6.0499,6.0756,6.0499,6.0627,97284.0
2008-08-01 10:20:00,9.42,9.45,9.42,9.42,103917.0,6.0563,6.0756,6.0563,6.0563,103917.0
2008-08-01 10:25:00,9.41,9.45,9.4,9.44,51054.0,6.0499,6.0756,6.0434,6.0691,51054.0
2008-08-01 10:30:00,9.44,9.45,9.43,9.44,60199.5,6.0691,6.0756,6.0627,6.0691,60199.5
2008-08-01 10:35:00,9.45,9.47,9.43,9.47,138187.5,6.0756,6.0884,6.0627,6.0884,138187.5
2008-08-01 10:40:00,9.47,9.47,9.45,9.45,39697.5,6.0884,6.0884,6.0756,6.0756,39697.5
2008-08-01 10:45:00,9.45,9.47,9.43,9.46,44823.0,6.0756,6.0884,6.0627,6.082,44823.0
2008-08-01 10:50:00,9.46,9.47,9.45,9.46,35677.5,6.082,6.0884,6.0756,6.082,35677.5
2008-08-01 10:55:00,9.46,9.47,9.45,9.46,55375.5,6.082,6.0884,6.0756,6.082,55375.5
2008-08-01 11:00:00,9.46,9.47,9.44,9.45,71355.0,6.082,6.0884,6.0691,6.0756,71355.0
2008-08-01 11:05:00,9.45,9.45,9.43,9.45,57486.0,6.0756,6.0756,6.0627,6.0756,57486.0
2008-08-01 11:10:00,9.45,9.48,9.44,9.47,143413.5,6.0756,6.0949,6.0691,6.0884,143413.5
2008-08-01 11:15:00,9.48,9.49,9.47,9.49,80601.0,6.0949,6.1013,6.0884,6.1013,80601.0
2008-08-01 11:20:00,9.49,9.5,9.47,9.48,73767.0,6.1013,6.1077,6.0884,6.0949,73767.0
2008-08-01 11:25:00,9.48,9.53,9.48,9.52,144619.5,6.0949,6.127,6.0949,6.1206,144619.5
2008-08-01 11:30:00,9.52,9.56,9.51,9.55,131454.0,6.1206,6.1463,6.1142,6.1399,131454.0
2008-08-01 11:35:00,9.54,9.54,9.52,9.53,92460.0,6.1334,6.1334,6.1206,6.127,92460.0
2008-08-01 11:40:00,9.54,9.54,9.53,9.53,9949.5,6.1334,6.1334,6.127,6.127,9949.5
2008-08-01 11:45:00,9.54,9.54,9.51,9.52,63918.0,6.1334,6.1334,6.1142,6.1206,63918.0
2008-08-01 11:50:00,9.52,9.52,9.51,9.52,18894.0,6.1206,6.1206,6.1142,6.1206,18894.0
2008-08-01 11:55:00,9.52,9.53,9.51,9.52,47436.0,6.1206,6.127,6.1142,6.1206,47436.0
2008-08-01 12:00:00,9.52,9.53,9.49,9.49,70450.5,6.1206,6.127,6.1013,6.1013,70450.5
2008-08-01 12:05:00,9.5,9.52,9.49,9.5,79596.0,6.1077,6.1206,6.1013,6.1077,79596.0
2008-08-01 12:10:00,9.5,9.52,9.5,9.52,94470.0,6.1077,6.1206,6.1077,6.1206,94470.0
2008-08-01 12:15:00,9.51,9.52,9.5,9.5,46029.0,6.1142,6.1206,6.1077,6.1077,46029.0
2008-08-01 12:20:00,9.5,9.52,9.5,9.51,44622.0,6.1077,6.1206,6.1077,6.1142,44622.0
2008-08-01 12:25:00,9.52,9.53,9.51,9.51,27939.0,6.1206,6.127,6.1142,6.1142,27939.0
2008-08-01 12:30:00,9.51,9.51,9.48,9.5,85827.0,6.1142,6.1142,6.0949,6.1077,85827.0
2008-08-01 12:35:00,9.5,9.51,9.48,9.48,65224.5,6.1077,6.1142,6.0949,6.0949,65224.5
2008-08-01 12:40:00,9.49,9.49,9.48,9.48,19999.5,6.1013,6.1013,6.0949,6.0949,19999.5
2008-08-01 12:45:00,9.48,9.49,9.48,9.48,39597.0,6.0949,6.1013,6.0949,6.0949,39597.0
2008-08-01 12:50:00,9.48,9.51,9.48,9.5,148036.5,6.0949,6.1142,6.0949,6.1077,148036.5
2008-08-01 12:55:00,9.5,9.52,9.49,9.51,71154.0,6.1077,6.1206,6.1013,6.1142,71154.0
2008-08-01 13:00:00,9.5,9.52,9.5,9.51,37989.0,6.1077,6.1206,6.1077,6.1142,37989.0
2008-08-01 13:05:00,9.51,9.52,9.51,9.52,31356.0,6.1142,6.1206,6.1142,6.1206,31356.0
2008-08-01 13:10:00,9.52,9.54,9.51,9.53,43416.0,6.1206,6.1334,6.1142,6.127,43416.0
2008-08-01 13:15:00,9.54,9.55,9.53,9.54,24823.5,6.1334,6.1399,6.127,6.1334,24823.5
2008-08-01 13:20:00,9.55,9.55,9.54,9.54,4020.0,6.1399,6.1399,6.1334,6.1334,4020.0
2008-08-01 13:25:00,9.55,9.56,9.53,9.55,81606.0,6.1399,6.1463,6.127,6.1399,81606.0
2008-08-01 13:30:00,9.56,9.56,9.52,9.53,55476.0,6.1463,6.1463,6.1206,6.127,55476.0
2008-08-01 13:35:00,9.53,9.54,9.53,9.53,15577.5,6.127,6.1334,6.127,6.127,15577.5
2008-08-01 13:40:00,9.54,9.54,9.53,9.53,25125.0,6.1334,6.1334,6.127,6.127,25125.0
2008-08-01 13:45:00,9.53,9.54,9.52,9.54,45124.5,6.127,6.1334,6.1206,6.1334,45124.5
2008-08-01 13:50:00,9.53,9.55,9.53,9.53,39597.0,6.127,6.1399,6.127,6.127,39597.0
2008-08-01 13:55:00,9.53,9.54,9.53,9.53,48541.5,6.127,6.1334,6.127,6.127,48541.5
2008-08-01 14:00:00,9.54,9.54,9.5,9.5,118087.5,6.1334,6.1334,6.1077,6.1077,118087.5
2008-08-01 14:05:00,9.5,9.51,9.49,9.5,31255.5,6.1077,6.1142,6.1013,6.1077,31255.5
2008-08-01 14:10:00,9.5,9.51,9.49,9.5,34170.0,6.1077,6.1142,6.1013,6.1077,34170.0
2008-08-01 14:15:00,9.49,9.54,9.49,9.51,137082.0,6.1013,6.1334,6.1013,6.1142,137082.0
2008-08-01 14:20:00,9.51,9.52,9.49,9.5,84219.0,6.1142,6.1206,6.1013,6.1077,84219.0
2008-08-01 14:25:00,9.5,9.51,9.5,9.51,25527.0,6.1077,6.1142,6.1077,6.1142,25527.0
2008-08-01 14:30:00,9.51,9.51,9.5,9.5,18391.5,6.1142,6.1142,6.1077,6.1077,18391.5
2008-08-01 14:35:00,9.51,9.51,9.5,9.51,36079.5,6.1142,6.1142,6.1077,6.1142,36079.5
2008-08-01 14:40:00,9.5,9.53,9.5,9.51,185221.5,6.1077,6.127,6.1077,6.1142,185221.5
2008-08-01 14:45:00,9.52,9.52,9.49,9.5,206527.5,6.1206,6.1206,6.1013,6.1077,206527.5
2008-08-01 14:50:00,9.5,9.5,9.48,9.49,97384.5,6.1077,6.1077,6.0949,6.1013,97384.5
2008-08-01 14:55:00,9.49,9.49,9.48,9.49,31858.5,6.1013,6.1013,6.0949,6.1013,31858.5
2008-08-01 15:00:00,9.48,9.5,9.46,9.46,177081.0,6.0949,6.1077,6.082,6.082,177081.0
2008-08-01 15:05:00,9.47,9.47,9.43,9.45,145222.5,6.0884,6.0884,6.0627,6.0756,145222.5
2008-08-01 15:10:00,9.45,9.46,9.44,9.44,222607.5,6.0756,6.082,6.0691,6.0691,222607.5
2008-08-01 15:15:00,9.44,9.46,9.44,9.45,331248.0,6.0691,6.082,6.0691,6.0756,331248.0
2008-08-01 15:20:00,9.44,9.45,9.44,9.44,59596.5,6.0691,6.0756,6.0691,6.0691,59596.5
2008-08-01 15:25:00,9.45,9.45,9.44,9.45,70551.0,6.0756,6.0756,6.0691,6.0756,70551.0
2008-08-01 15:30:00,9.45,9.47,9.44,9.47,181503.0,6.0756,6.0884,6.0691,6.0884,181503.0
2008-08-01 15:35:00,9.47,9.48,9.46,9.48,138489.0,6.0884,6.0949,6.082,6.0949,138489.0
2008-08-01 15:40:00,9.47,9.49,9.45,9.48,329338.5,6.0884,6.1013,6.0756,6.0949,329338.5
2008-08-01 15:45:00,9.48,9.49,9.47,9.48,139092.0,6.0949,6.1013,6.0884,6.0949,139092.0
2008-08-01 15:50:00,9.49,9.49,9.46,9.48,102409.5,6.1013,6.1013,6.082,6.0949,102409.5
2008-08-01 15:55:00,9.48,9.5,9.47,9.49,212155.5,6.0949,6.1077,6.0884,6.1013,212155.5
2008-08-04 09:30:00,9.45,9.49,9.4,9.44,132660.0,6.0756,6.1013,6.0434,6.0691,132660.0
2008-08-04 09:35:00,9.44,9.49,9.44,9.45,180598.5,6.0691,6.1013,6.0691,6.0756,180598.5
2008-08-04 09:40:00,9.45,9.46,9.42,9.45,166026.0,6.0756,6.082,6.0563,6.0756,166026.0
2008-08-04 09:45:00,9.44,9.47,9.44,9.45,72159.0,6.0691,6.0884,6.0691,6.0756,72159.0
2008-08-04 09:50:00,9.44,9.48,9.44,9.48,97284.0,6.0691,6.0949,6.0691,6.0949,97284.0
2008-08-04 09:55:00,9.47,9.48,9.45,9.45,82611.0,6.0884,6.0949,6.0756,6.0756,82611.0
2008-08-04 10:00:00,9.46,9.46,9.37,9.39,368332.5,6.082,6.082,6.0241,6.037,368332.5
2008-08-04 10:05:00,9.4,9.42,9.38,9.4,132057.0,6.0434,6.0563,6.0306,6.0434,132057.0
2008-08-04 10:10:00,9.4,9.4,9.37,9.38,273963.0,6.0434,6.0434,6.0241,6.0306,273963.0
2008-08-04 10:15:00,9.39,9.4,9.37,9.38,159393.0,6.037,6.0434,6.0241,6.0306,159393.0
2008-08-04 10:20:00,9.39,9.4,9.35,9.36,530740.5,6.037,6.0434,6.0113,6.0177,530740.5
2008-08-04 10:25:00,9.36,9.38,9.34,9.37,238989.0,6.0177,6.0306,6.0049,6.0241,238989.0
2008-08-04 10:30:00,9.37,9.38,9.37,9.37,66430.5,6.0241,6.0306,6.0241,6.0241,66430.5
2008-08-04 10:35:00,9.38,9.38,9.35,9.37,122007.0,6.0306,6.0306,6.0113,6.0241,122007.0
2008-08-04 10:40:00,9.37,9.38,9.35,9.35,128439.0,6.0241,6.0306,6.0113,6.0113,128439.0
2008-08-04 10:45:00,9.36,9.37,9.34,9.35,136177.5,6.0177,6.0241,6.0049,6.0113,136177.5
2008-08-04 10:50:00,9.34,9.36,9.34,9.35,135876.0,6.0049,6.0177,6.0049,6.0113,135876.0
2008-08-04 10:55:00,9.35,9.36,9.34,9.35,74872.5,6.0113,6.0177,6.0049,6.0113,74872.5
2008-08-04 11:00:00,9.35,9.35,9.31,9.31,449335.5,6.0113,6.0113,5.9856,5.9856,449335.5
2008-08-04 11:05:00,9.32,9.35,9.31,9.34,195070.5,5.992,6.0113,5.9856,6.0049,195070.5
2008-08-04 11:10:00,9.34,9.35,9.32,9.32,94269.0,6.0049,6.0113,5.992,5.992,94269.0
2008-08-04 11:15:00,9.32,9.35,9.32,9.34,108138.0,5.992,6.0113,5.992,6.0049,108138.0
2008-08-04 11:20:00,9.34,9.35,9.33,9.35,111856.5,6.0049,6.0113,5.9984,6.0113,111856.5
2008-08-04 11:25:00,9.34,9.39,9.34,9.34,188136.0,6.0049,6.037,6.0049,6.0049,188136.0
2008-08-04 11:30:00,9.34,9.39,9.34,9.39,239491.5,6.0049,6.037,6.0049,6.037,239491.5
2008-08-04 11:35:00,9.38,9.39,9.36,9.39,98992.5,6.0306,6.037,6.0177,6.037,98992.5
2008-08-04 11:40:00,9.39,9.44,9.39,9.42,249340.5,6.037,6.0691,6.037,6.0563,249340.5
2008-08-04 11:45:00,9.42,9.43,9.4,9.41,50752.5,6.0563,6.0627,6.0434,6.0499,50752.5
2008-08-04 11:50:00,9.4,9.43,9.39,9.39,80601.0,6.0434,6.0627,6.037,6.037,80601.0
2008-08-04 11:55:00,9.4,9.43,9.4,9.4,181704.0,6.0434,6.0627,6.0434,6.0434,181704.0
2008-08-04 12:00:00,9.41,9.41,9.39,9.4,20401.5,6.0499,6.0499,6.037,6.0434,20401.5
2008-08-04 12:05:00,9.4,9.4,9.38,9.39,33466.5,6.0434,6.0434,6.0306,6.037,33466.5
2008-08-04 12:10:00,9.39,9.41,9.38,9.4,218688.0,6.037,6.0499,6.0306,6.0434,218688.0
2008-08-04 12:15:00,9.4,9.46,9.4,9.44,320997.0,6.0434,6.082,6.0434,6.0691,320997.0
2008-08-04 12:20:00,9.44,9.45,9.43,9.44,103615.5,6.0691,6.0756,6.0627,6.0691,103615.5
2008-08-04 12:25:00,9.45,9.45,9.44,9.45,114871.5,6.0756,6.0756,6.0691,6.0756,114871.5
2008-08-04 12:30:00,9.45,9.46,9.44,9.45,88339.5,6.0756,6.082,6.0691,6.0756,88339.5
2008-08-04 12:35:00,9.46,9.46,9.41,9.41,103314.0,6.082,6.082,6.0499,6.0499,103314.0
2008-08-04 12:40:00,9.41,9.42,9.36,9.36,240195.0,6.0499,6.0563,6.0177,6.0177,240195.0
2008-08-04 12:45:00,9.37,9.38,9.34,9.34,248436.0,6.0241,6.0306,6.0049,6.0049,248436.0
2008-08-04 12:50:00,9.33,9.36,9.33,9.34,149745.0,5.9984,6.0177,5.9984,6.0049,149745.0
2008-08-04 12:55:00,9.34,9.35,9.33,9.33,124117.5,6.0049,6.0113,5.9984,5.9984,124117.5
2008-08-04 13:00:00,9.32,9.34,9.32,9.34,153765.0,5.992,6.0049,5.992,6.0049,153765.0
2008-08-04 13:05:00,9.34,9.35,9.33,9.35,70852.5,6.0049,6.0113,5.9984,6.0113,70852.5
2008-08-04 13:10:00,9.35,9.35,9.33,9.35,97585.5,6.0113,6.0113,5.9984,6.0113,97585.5
2008-08-04 13:15:00,9.35,9.35,9.34,9.35,16984.5,6.0113,6.0113,6.0049,6.0113,16984.5
2008-08-04 13:20:00,9.34,9.34,9.31,9.33,165925.5,6.0049,6.0049,5.9856,5.9984,165925.5
2008-08-04 13:25:00,9.33,9.36,9.32,9.33,250948.5,5.9984,6.0177,5.992,5.9984,250948.5
2008-08-04 13:30:00,9.33,9.36,9.32,9.34,158890.5,5.9984,6.0177,5.992,6.0049,158890.5
2008-08-04 13:35:00,9.35,9.36,9.34,9.35,26934.0,6.0113,6.0177,6.0049,6.0113,26934.0
2008-08-04 13:40:00,9.35,9.37,9.35,9.37,61506.0,6.0113,6.0241,6.0113,6.0241,61506.0
2008-08-04 13:45:00,9.37,9.37,9.33,9.34,121906.5,6.0241,6.0241,5.9984,6.0049,121906.5
2008-08-04 13:50:00,9.33,9.35,9.33,9.35,22311.0,5.9984,6.0113,5.9984,6.0113,22311.0
2008-08-04 13:55:00,9.35,9.35,9.34,9.35,18391.5,6.0113,6.0113,6.0049,6.0113,18391.5
2008-08-04 14:00:00,9.35,9.36,9.34,9.36,61606.5,6.0113,6.0177,6.0049,6.0177,61606.5
2008-08-04 14:05:00,9.36,9.36,9.34,9.35,145825.5,6.0177,6.0177,6.0049,6.0113,145825.5
2008-08-04 14:10:00,9.35,9.36,9.34,9.36,113967.0,6.0113,6.0177,6.0049,6.0177,113967.0
2008-08-04 14:15:00,9.36,9.36,9.35,9.36,73365.0,6.0177,6.0177,6.0113,6.0177,73365.0
2008-08-04 14:20:00,9.36,9.37,9.35,9.36,100399.5,6.0177,6.0241,6.0113,6.0177,100399.5
2008-08-04 14:25:00,9.36,9.36,9.33,9.34,88440.0,6.0177,6.0177,5.9984,6.0049,88440.0
2008-08-04 14:30:00,9.35,9.36,9.35,9.36,67435.5,6.0113,6.0177,6.0113,6.0177,67435.5
2008-08-04 14:35:00,9.36,9.37,9.35,9.37,78390.0,6.0177,6.0241,6.0113,6.0241,78390.0
2008-08-04 14:40:00,9.36,9.38,9.36,9.38,47335.5,6.0177,6.0306,6.0177,6.0306,47335.5
2008-08-04 14:45:00,9.38,9.39,9.36,9.37,211351.5,6.0306,6.037,6.0177,6.0241,211351.5
2008-08-04 14:50:00,9.36,9.37,9.35,9.35,64119.0,6.0177,6.0241,6.0113,6.0113,64119.0
2008-08-04 14:55:00,9.35,9.36,9.34,9.35,76983.0,6.0113,6.0177,6.0049,6.0113,76983.0
2008-08-04 15:00:00,9.35,9.36,9.35,9.35,62008.5,6.0113,6.0177,6.0113,6.0113,62008.5
2008-08-04 15:05:00,9.36,9.37,9.35,9.37,88842.0,6.0177,6.0241,6.0113,6.0241,88842.0
2008-08-04 15:10:00,9.37,9.37,9.36,9.37,47737.5,6.0241,6.0241,6.0177,6.0241,47737.5
2008-08-04 15:15:00,9.36,9.37,9.35,9.36,60300.0,6.0177,6.0241,6.0113,6.0177,60300.0
2008-08-04 15:20:00,9.35,9.36,9.33,9.34,88440.0,6.0113,6.0177,5.9984,6.0049,88440.0
2008-08-04 15:25:00,9.34,9.35,9.33,9.34,135172.5,6.0049,6.0113,5.9984,6.0049,135172.5
2008-08-04 15:30:00,9.33,9.35,9.32,9.35,157684.5,5.9984,6.0113,5.992,6.0113,157684.5
2008-08-04 15:35:00,9.35,9.36,9.33,9.35,210748.5,6.0113,6.0177,5.9984,6.0113,210748.5
2008-08-04 15:40:00,9.35,9.36,9.34,9.34,193261.5,6.0113,6.0177,6.0049,6.0049,193261.5
2008-08-04 15:45:00,9.34,9.36,9.34,9.35,257581.5,6.0049,6.0177,6.0049,6.0113,257581.5
2008-08-04 15:50:00,9.35,9.36,9.35,9.35,131655.0,6.0113,6.0177,6.0113,6.0113,131655.0
2008-08-04 15:55:00,9.36,9.36,9.31,9.34,667119.0,6.0177,6.0177,5.9856,6.0049,667119.0
2008-08-05 09:30:00,9.49,9.49,9.4,9.41,143112.0,6.1013,6.1013,6.0434,6.0499,143112.0
2008-08-05 09:35:00,9.41,9.47,9.41,9.42,264214.5,6.0499,6.0884,6.0499,6.0563,264214.5
2008-08-05 09:40:00,9.42,9.43,9.41,9.42,191251.5,6.0563,6.0627,6.0499,6.0563,191251.5
2008-08-05 09:45:00,9.42,9.44,9.41,9.43,200196.0,6.0563,6.0691,6.0499,6.0627,200196.0
2008-08-05 09:50:00,9.42,9.44,9.42,9.43,151453.5,6.0563,6.0691,6.0563,6.0627,151453.5
2008-08-05 09:55:00,9.44,9.47,9.43,9.46,200095.5,6.0691,6.0884,6.0627,6.082,200095.5
2008-08-05 10:00:00,9.46,9.48,9.46,9.47,268234.5,6.082,6.0949,6.082,6.0884,268234.5
2008-08-05 10:05:00,9.47,9.47,9.46,9.47,153463.5,6.0884,6.0884,6.082,6.0884,153463.5
2008-08-05 10:10:00,9.47,9.48,9.46,9.47,95173.5,6.0884,6.0949,6.082,6.0884,95173.5
2008-08-05 10:15:00,9.47,9.47,9.45,9.46,104419.5,6.0884,6.0884,6.0756,6.082,104419.5
2008-08-05 10:20:00,9.45,9.49,9.45,9.48,233562.0,6.0756,6.1013,6.0756,6.0949,233562.0
2008-08-05 10:25:00,9.48,9.49,9.47,9.48,100500.0,6.0949,6.1013,6.0884,6.0949,100500.0
2008-08-05 10:30:00,9.48,9.49,9.47,9.49,157383.0,6.0949,6.1013,6.0884,6.1013,157383.0
2008-08-05 10:35:00,9.48,9.5,9.48,9.49,168739.5,6.0949,6.1077,6.0949,6.1013,168739.5
2008-08-05 10:40:00,9.49,9.49,9.48,9.49,42913.5,6.1013,6.1013,6.0949,6.1013,42913.5
2008-08-05 10:45:00,9.49,9.49,9.48,9.48,87937.5,6.1013,6.1013,6.0949,6.0949,87937.5
2008-08-05 10:50:00,9.49,9.49,9.48,9.48,92761.5,6.1013,6.1013,6.0949,6.0949,92761.5
2008-08-05 10:55:00,9.48,9.49,9.47,9.47,95977.5,6.0949,6.1013,6.0884,6.0884,95977.5
2008-08-05 11:00:00,9.48,9.49,9.47,9.49,150850.5,6.0949,6.1013,6.0884,6.1013,150850.5
2008-08-05 11:05:00,9.49,9.49,9.48,9.48,95575.5,6.1013,6.1013,6.0949,6.0949,95575.5
2008-08-05 11:10:00,9.49,9.52,9.49,9.51,214869.0,6.1013,6.1206,6.1013,6.1142,214869.0
2008-08-05 11:15:00,9.51,9.54,9.5,9.52,195171.0,6.1142,6.1334,6.1077,6.1206,195171.0
2008-08-05 11:20:00,9.52,9.53,9.52,9.53,144318.0,6.1206,6.127,6.1206,6.127,144318.0
2008-08-05 11:25:00,9.52,9.53,9.51,9.53,246627.0,6.1206,6.127,6.1142,6.127,246627.0
2008-08-05 11:30:00,9.53,9.53,9.5,9.51,76480.5,6.127,6.127,6.1077,6.1142,76480.5
2008-08-05 11:35:00,9.51,9.51,9.5,9.51,43215.0,6.1142,6.1142,6.1077,6.1142,43215.0
2008-08-05 11:40:00,9.5,9.51,9.48,9.49,58993.5,6.1077,6.1142,6.0949,6.1013,58993.5
2008-08-05 11:45:00,9.48,9.51,9.48,9.51,79596.0,6.0949,6.1142,6.0949,6.1142,79596.0
2008-08-05 11:50:00,9.51,9.52,9.49,9.49,254466.0,6.1142,6.1206,6.1013,6.1013,254466.0
2008-08-05 11:55:00,9.5,9.5,9.49,9.5,42813.0,6.1077,6.1077,6.1013,6.1077,42813.0
2008-08-05 12:00:00,9.5,9.51,9.49,9.5,47737.5,6.1077,6.1142,6.1013,6.1077,47737.5
2008-08-05 12:05:00,9.5,9.52,9.5,9.51,237783.0,6.1077,6.1206,6.1077,6.1142,237783.0
2008-08-05 12:10:00,9.51,9.53,9.51,9.52,81304.5,6.1142,6.127,6.1142,6.1206,81304.5
2008-08-05 12:15:00,9.52,9.53,9.52,9.52,43717.5,6.1206,6.127,6.1206,6.1206,43717.5
2008-08-05 12:20:00,9.53,9.53,9.52,9.52,33366.0,6.127,6.127,6.1206,6.1206,33366.0
2008-08-05 12:25:00,9.53,9.53,9.51,9.51,61908.0,6.127,6.127,6.1142,6.1142,61908.0
2008-08-05 12:30:00,9.52,9.52,9.51,9.52,26632.5,6.1206,6.1206,6.1142,6.1206,26632.5
2008-08-05 12:35:00,9.52,9.52,9.51,9.51,7537.5,6.1206,6.1206,6.1142,6.1142,7537.5
2008-08-05 12:40:00,9.52,9.52,9.51,9.51,10251.0,6.1206,6.1206,6.1142,6.1142,10251.0
2008-08-05 12:45:00,9.52,9.52,9.51,9.52,30853.5,6.1206,6.1206,6.1142,6.1206,30853.5
2008-08-05 12:50:00,9.52,9.54,9.52,9.53,58792.5,6.1206,6.1334,6.1206,6.127,58792.5
2008-08-05 12:55:00,9.54,9.54,9.53,9.53,8743.5,6.1334,6.1334,6.127,6.127,8743.5
2008-08-05 13:00:00,9.53,9.54,9.53,9.54,56682.0,6.127,6.1334,6.127,6.1334,56682.0
2008-08-05 13:05:00,9.54,9.55,9.53,9.55,118992.0,6.1334,6.1399,6.127,6.1399,118992.0
2008-08-05 13:10:00,9.54,9.55,9.54,9.55,78490.5,6.1334,6.1399,6.1334,6.1399,78490.5
2008-08-05 13:15:00,9.55,9.56,9.54,9.56,181603.5,6.1399,6.1463,6.1334,6.1463,181603.5
2008-08-05 13:20:00,9.56,9.58,9.56,9.57,170649.0,6.1463,6.1592,6.1463,6.1527,170649.0
2008-08-05 13:25:00,9.56,9.57,9.56,9.57,32964.0,6.1463,6.1527,6.1463,6.1527,32964.0
2008-08-05 13:30:00,9.57,9.6,9.56,9.58,251652.0,6.1527,6.172,6.1463,6.1592,251652.0
2008-08-05 13:35:00,9.57,9.61,9.57,9.61,129846.0,6.1527,6.1784,6.1527,6.1784,129846.0
2008-08-05 13:40:00,9.6,9.61,9.59,9.6,187533.0,6.172,6.1784,6.1656,6.172,187533.0
2008-08-05 13:45:00,9.6,9.63,9.6,9.62,127132.5,6.172,6.1913,6.172,6.1849,127132.5
2008-08-05 13:50:00,9.61,9.62,9.61,9.62,83917.5,6.1784,6.1849,6.1784,6.1849,83917.5
2008-08-05 13:55:00,9.61,9.66,9.59,9.59,415869.0,6.1784,6.2106,6.1656,6.1656,415869.0
2008-08-05 14:00:00,9.59,9.61,9.58,9.6,421296.0,6.1656,6.1784,6.1592,6.172,421296.0
2008-08-05 14:05:00,9.61,9.63,9.59,9.6,386020.5,6.1784,6.1913,6.1656,6.172,386020.5
2008-08-05 14:10:00,9.61,9.65,9.6,9.64,196879.5,6.1784,6.2042,6.172,6.1977,196879.5
2008-08-05 14:15:00,9.64,9.69,9.61,9.67,469435.5,6.1977,6.2299,6.1784,6.217,469435.5
2008-08-05 14:20:00,9.66,9.68,9.66,9.67,455466.0,6.2106,6.2234,6.2106,6.217,455466.0
2008-08-05 14:25:00,9.67,9.72,9.66,9.7,641089.5,6.217,6.2492,6.2106,6.2363,641089.5
2008-08-05 14:30:00,9.7,9.72,9.7,9.71,249039.0,6.2363,6.2492,6.2363,6.2427,249039.0
2008-08-05 14:35:00,9.71,9.74,9.7,9.74,483706.5,6.2427,6.262,6.2363,6.262,483706.5
2008-08-05 14:40:00,9.74,9.76,9.72,9.76,344815.5,6.262,6.2749,6.2492,6.2749,344815.5
2008-08-05 14:45:00,9.75,9.76,9.74,9.76,172257.0,6.2685,6.2749,6.262,6.2749,172257.0
2008-08-05 14:50:00,9.76,9.78,9.75,9.78,201904.5,6.2749,6.2877,6.2685,6.2877,201904.5
2008-08-05 14:55:00,9.78,9.79,9.77,9.79,182106.0,6.2877,6.2942,6.2813,6.2942,182106.0
2008-08-05 15:00:00,9.79,9.8,9.75,9.78,706012.5,6.2942,6.3006,6.2685,6.2877,706012.5
2008-08-05 15:05:00,9.78,9.79,9.71,9.71,479184.0,6.2877,6.2942,6.2427,6.2427,479184.0
2008-08-05 15:10:00,9.72,9.72,9.69,9.72,363508.5,6.2492,6.2492,6.2299,6.2492,363508.5
2008-08-05 15:15:00,9.72,9.74,9.71,9.73,272958.0,6.2492,6.262,6.2427,6.2556,272958.0
2008-08-05 15:20:00,9.72,9.75,9.72,9.74,487525.5,6.2492,6.2685,6.2492,6.262,487525.5
2008-08-05 15:25:00,9.73,9.76,9.73,9.76,444511.5,6.2556,6.2749,6.2556,6.2749,444511.5
2008-08-05 15:30:00,9.76,9.76,9.73,9.76,455265.0,6.2749,6.2749,6.2556,6.2749,455265.0
2008-08-05 15:35:00,9.76,9.76,9.74,9.74,518278.5,6.2749,6.2749,6.262,6.262,518278.5
2008-08-05 15:40:00,9.75,9.75,9.74,9.75,527323.5,6.2685,6.2685,6.262,6.2685,527323.5
2008-08-05 15:45:00,9.75,9.75,9.73,9.75,368734.5,6.2685,6.2685,6.2556,6.2685,368734.5
2008-08-05 15:50:00,9.75,9.75,9.73,9.73,409537.5,6.2685,6.2685,6.2556,6.2556,409537.5
2008-08-05 15:55:00,9.74,9.76,9.73,9.75,1049421.0,6.262,6.2749,6.2556,6.2685,1049421.0
2008-08-06 09:30:00,9.8,9.95,9.8,9.9,368131.5,6.3006,6.397,6.3006,6.3649,368131.5
2008-08-06 09:35:00,9.9,9.9,9.87,9.87,217281.0,6.3649,6.3649,6.3456,6.3456,217281.0
2008-08-06 09:40:00,9.87,9.88,9.86,9.86,265621.5,6.3456,6.352,6.3392,6.3392,265621.5
2008-08-06 09:45:00,9.86,9.87,9.82,9.83,395065.5,6.3392,6.3456,6.3135,6.3199,395065.5
2008-08-06 09:50:00,9.83,9.89,9.82,9.89,407728.5,6.3199,6.3585,6.3135,6.3585,407728.5
2008-08-06 09:55:00,9.88,9.92,9.88,9.91,318384.0,6.352,6.3777,6.352,6.3713,318384.0
2008-08-06 10:00:00,9.9,9.92,9.88,9.88,213562.5,6.3649,6.3777,6.352,6.352,213562.5
2008-08-06 10:05:00,9.87,9.9,9.87,9.88,181804.5,6.3456,6.3649,6.3456,6.352,181804.5
2008-08-06 10:10:00,9.88,9.88,9.85,9.87,196879.5,6.352,6.352,6.3327,6.3456,196879.5
2008-08-06 10:15:00,9.86,9.87,9.86,9.86,53667.0,6.3392,6.3456,6.3392,6.3392,53667.0
2008-08-06 10:20:00,9.86,9.87,9.85,9.85,263008.5,6.3392,6.3456,6.3327,6.3327,263008.5
2008-08-06 10:25:00,9.86,9.89,9.85,9.88,301198.5,6.3392,6.3585,6.3327,6.352,301198.5
2008-08-06 10:30:00,9.88,9.89,9.85,9.86,377679.0,6.352,6.3585,6.3327,6.3392,377679.0
2008-08-06 10:35:00,9.85,9.9,9.85,9.88,324012.0,6.3327,6.3649,6.3327,6.352,324012.0
2008-08-06 10:40:00,9.88,9.89,9.87,9.88,290344.5,6.352,6.3585,6.3456,6.352,290344.5
2008-08-06 10:45:00,9.87,9.93,9.87,9.92,647421.0,6.3456,6.3842,6.3456,6.3777,647421.0
2008-08-06 10:50:00,9.92,9.96,9.91,9.92,660687.0,6.3777,6.4035,6.3713,6.3777,660687.0
2008-08-06 10:55:00,9.92,9.96,9.91,9.95,387126.0,6.3777,6.4035,6.3713,6.397,387126.0
2008-08-06 11:00:00,9.95,9.95,9.93,9.93,505917.0,6.397,6.397,6.3842,6.3842,505917.0
2008-08-06 11:05:00,9.94,9.95,9.92,9.95,154267.5,6.3906,6.397,6.3777,6.397,154267.5
2008-08-06 11:10:00,9.95,9.96,9.94,9.96,112057.5,6.397,6.4035,6.3906,6.4035,112057.5
2008-08-06 11:15:00,9.96,9.98,9.95,9.98,109545.0,6.4035,6.4163,6.397,6.4163,109545.0
2008-08-06 11:20:00,9.98,9.98,9.96,9.97,210447.0,6.4163,6.4163,6.4035,6.4099,210447.0
2008-08-06 11:25:00,9.97,10.02,9.95,10.0,829225.5,6.4099,6.442,6.397,6.4292,829225.5
2008-08-06 11:30:00,10.01,10.04,10.0,10.01,316977.0,6.4356,6.4549,6.4292,6.4356,316977.0
2008-08-06 11:35:00,10.01,10.03,10.0,10.03,95977.5,6.4356,6.4485,6.4292,6.4485,95977.5
2008-08-06 11:40:00,10.03,10.03,10.0,10.02,117987.0,6.4485,6.4485,6.4292,6.442,117987.0
2008-08-06 11:45:00,10.03,10.03,10.0,10.01,150046.5,6.4485,6.4485,6.4292,6.4356,150046.5
2008-08-06 11:50:00,10.02,10.02,10.0,10.0,113766.0,6.442,6.442,6.4292,6.4292,113766.0
2008-08-06 11:55:00,10.0,10.04,10.0,10.04,142006.5,6.4292,6.4549,6.4292,6.4549,142006.5
2008-08-06 12:00:00,10.03,10.04,10.02,10.02,189241.5,6.4485,6.4549,6.442,6.442,189241.5
2008-08-06 12:05:00,10.02,10.05,10.01,10.03,156076.5,6.442,6.4613,6.4356,6.4485,156076.5
2008-08-06 12:10:00,10.04,10.06,10.03,10.06,135373.5,6.4549,6.4678,6.4485,6.4678,135373.5
2008-08-06 12:15:00,10.06,10.09,10.06,10.08,380392.5,6.4678,6.487,6.4678,6.4806,380392.5
2008-08-06 12:20:00,10.08,10.14,10.07,10.14,336775.5,6.4806,6.5192,6.4742,6.5192,336775.5
2008-08-06 12:25:00,10.14,10.14,10.1,10.13,308233.5,6.5192,6.5192,6.4935,6.5128,308233.5
2008-08-06 12:30:00,10.13,10.13,10.08,10.09,295771.5,6.5128,6.5128,6.4806,6.487,295771.5
2008-08-06 12:35:00,10.08,10.09,10.06,10.06,169141.5,6.4806,6.487,6.4678,6.4678,169141.5
2008-08-06 12:40:00,10.07,10.1,10.06,10.09,152056.5,6.4742,6.4935,6.4678,6.487,152056.5
2008-08-06 12:45:00,10.09,10.11,10.09,10.1,144820.5,6.487,6.4999,6.487,6.4935,144820.5
2008-08-06 12:50:00,10.11,10.11,10.08,10.1,243210.0,6.4999,6.4999,6.4806,6.4935,243210.0
2008-08-06 12:55:00,10.09,10.11,10.09,10.11,108640.5,6.487,6.4999,6.487,6.4999,108640.5
2008-08-06 13:00:00,10.11,10.11,10.09,10.1,100399.5,6.4999,6.4999,6.487,6.4935,100399.5
2008-08-06 13:05:00,10.11,10.13,10.09,10.11,166327.5,6.4999,6.5128,6.487,6.4999,166327.5
2008-08-06 13:10:00,10.11,10.12,10.1,10.11,76581.0,6.4999,6.5063,6.4935,6.4999,76581.0
2008-08-06 13:15:00,10.11,10.12,10.11,10.12,45828.0,6.4999,6.5063,6.4999,6.5063,45828.0
2008-08-06 13:20:00,10.12,10.14,10.12,10.14,37788.0,6.5063,6.5192,6.5063,6.5192,37788.0
2008-08-06 13:25:00,10.14,10.14,10.13,10.14,156076.5,6.5192,6.5192,6.5128,6.5192,156076.5
2008-08-06 13:30:00,10.14,10.16,10.13,10.15,169041.0,6.5192,6.5321,6.5128,6.5256,169041.0
2008-08-06 13:35:00,10.15,10.17,10.15,10.17,139293.0,6.5256,6.5385,6.5256,6.5385,139293.0
2008-08-06 13:40:00,10.17,10.17,10.15,10.15,105927.0,6.5385,6.5385,6.5256,6.5256,105927.0
2008-08-06 13:45:00,10.15,10.16,10.14,10.14,109143.0,6.5256,6.5321,6.5192,6.5192,109143.0
2008-08-06 13:50:00,10.14,10.17,10.12,10.17,476872.5,6.5192,6.5385,6.5063,6.5385,476872.5
2008-08-06 13:55:00,10.17,10.19,10.16,10.16,590035.5,6.5385,6.5513,6.5321,6.5321,590035.5
2008-08-06 14:00:00,10.17,10.17,10.13,10.13,232356.0,6.5385,6.5385,6.5128,6.5128,232356.0
2008-08-06 14:05:00,10.14,10.15,10.12,10.12,372352.5,6.5192,6.5256,6.5063,6.5063,372352.5
2008-08-06 14:10:00,10.12,10.14,10.12,10.14,61204.5,6.5063,6.5192,6.5063,6.5192,61204.5
2008-08-06 14:15:00,10.14,10.17,10.13,10.17,250546.5,6.5192,6.5385,6.5128,6.5385,250546.5
2008-08-06 14:20:00,10.16,10.18,10.16,10.18,144619.5,6.5321,6.5449,6.5321,6.5449,144619.5
2008-08-06 14:25:00,10.17,10.19,10.17,10.17,188337.0,6.5385,6.5513,6.5385,6.5385,188337.0
2008-08-06 14:30:00,10.18,10.19,10.16,10.18,96580.5,6.5449,6.5513,6.5321,6.5449,96580.5
2008-08-06 14:35:00,10.18,10.19,10.17,10.18,68340.0,6.5449,6.5513,6.5385,6.5449,68340.0
2008-08-06 14:40:00,10.19,10.2,10.18,10.2,56682.0,6.5513,6.5578,6.5449,6.5578,56682.0
2008-08-06 14:45:00,10.2,10.2,10.19,10.19,71556.0,6.5578,6.5578,6.5513,6.5513,71556.0
2008-08-06 14:50:00,10.2,10.2,10.19,10.19,62310.0,6.5578,6.5578,6.5513,6.5513,62310.0
2008-08-06 14:55:00,10.19,10.2,10.18,10.2,285822.0,6.5513,6.5578,6.5449,6.5578,285822.0
2008-08-06 15:00:00,10.2,10.22,10.19,10.21,235069.5,6.5578,6.5706,6.5513,6.5642,235069.5
2008-08-06 15:05:00,10.21,10.22,10.21,10.21,172558.5,6.5642,6.5706,6.5642,6.5642,172558.5
2008-08-06 15:10:00,10.22,10.25,10.2,10.25,325921.5,6.5706,6.5899,6.5578,6.5899,325921.5
2008-08-06 15:15:00,10.23,10.25,10.23,10.24,378684.0,6.5771,6.5899,6.5771,6.5835,378684.0
2008-08-06 15:20:00,10.25,10.25,10.24,10.24,185322.0,6.5899,6.5899,6.5835,6.5835,185322.0
2008-08-06 15:25:00,10.24,10.27,10.23,10.25,1104495.0,6.5835,6.6028,6.5771,6.5899,1104495.0
2008-08-06 15:30:00,10.26,10.26,10.23,10.24,336775.5,6.5963,6.5963,6.5771,6.5835,336775.5
2008-08-06 15:35:00,10.24,10.25,10.2,10.21,360292.5,6.5835,6.5899,6.5578,6.5642,360292.5
2008-08-06 15:40:00,10.2,10.21,10.14,10.14,899877.0,6.5578,6.5642,6.5192,6.5192,899877.0
2008-08-06 15:45:00,10.15,10.19,10.14,10.18,280998.0,6.5256,6.5513,6.5192,6.5449,280998.0
2008-08-06 15:50:00,10.19,10.22,10.18,10.22,564408.0,6.5513,6.5706,6.5449,6.5706,564408.0
2008-08-06 15:55:00,10.22,10.23,10.2,10.21,734956.5,6.5706,6.5771,6.5578,6.5642,734956.5
2008-08-07 09:30:00,10.0,10.14,9.96,10.05,146529.0,6.4292,6.5192,6.4035,6.4613,146529.0
2008-08-07 09:35:00,10.05,10.1,10.01,10.08,297480.0,6.4613,6.4935,6.4356,6.4806,297480.0
2008-08-07 09:40:00,10.09,10.13,10.06,10.09,160498.5,6.487,6.5128,6.4678,6.487,160498.5
2008-08-07 09:45:00,10.09,10.13,10.06,10.12,158488.5,6.487,6.5128,6.4678,6.5063,158488.5
2008-08-07 09:50:00,10.12,10.14,10.1,10.11,125323.5,6.5063,6.5192,6.4935,6.4999,125323.5
2008-08-07 09:55:00,10.12,10.12,10.08,10.11,53466.0,6.5063,6.5063,6.4806,6.4999,53466.0
2008-08-07 10:00:00,10.11,10.17,10.1,10.14,202708.5,6.4999,6.5385,6.4935,6.5192,202708.5
2008-08-07 10:05:00,10.15,10.18,10.15,10.15,118891.5,6.5256,6.5449,6.5256,6.5256,118891.5
2008-08-07 10:10:00,10.15,10.15,10.11,10.12,145423.5,6.5256,6.5256,6.4999,6.5063,145423.5
2008-08-07 10:15:00,10.12,10.17,10.12,10.15,155674.5,6.5063,6.5385,6.5063,6.5256,155674.5
2008-08-07 10:20:00,10.16,10.18,10.16,10.18,72259.5,6.5321,6.5449,6.5321,6.5449,72259.5
2008-08-07 10:25:00,10.18,10.19,10.17,10.18,214668.0,6.5449,6.5513,6.5385,6.5449,214668.0
2008-08-07 10:30:00,10.19,10.2,10.18,10.2,244617.0,6.5513,6.5578,6.5449,6.5578,244617.0
2008-08-07 10:35:00,10.2,10.2,10.18,10.19,268134.0,6.5578,6.5578,6.5449,6.5513,268134.0
2008-08-07 10:40:00,10.19,10.19,10.17,10.18,152157.0,6.5513,6.5513,6.5385,6.5449,152157.0
2008-08-07 10:45:00,10.18,10.2,10.16,10.17,173362.5,6.5449,6.5578,6.5321,6.5385,173362.5
2008-08-07 10:50:00,10.17,10.19,10.17,10.19,52260.0,6.5385,6.5513,6.5385,6.5513,52260.0
2008-08-07 10:55:00,10.18,10.21,10.18,10.19,188236.5,6.5449,6.5642,6.5449,6.5513,188236.5
2008-08-07 11:00:00,10.2,10.21,10.19,10.2,330042.0,6.5578,6.5642,6.5513,6.5578,330042.0
2008-08-07 11:05:00,10.19,10.22,10.19,10.2,215773.5,6.5513,6.5706,6.5513,6.5578,215773.5
2008-08-07 11:10:00,10.2,10.23,10.19,10.2,288736.5,6.5578,6.5771,6.5513,6.5578,288736.5
2008-08-07 11:15:00,10.2,10.2,10.19,10.2,114067.5,6.5578,6.5578,6.5513,6.5578,114067.5
2008-08-07 11:20:00,10.19,10.21,10.17,10.17,178588.5,6.5513,6.5642,6.5385,6.5385,178588.5
2008-08-07 11:25:00,10.17,10.2,10.17,10.19,43918.5,6.5385,6.5578,6.5385,6.5513,43918.5
2008-08-07 11:30:00,10.19,10.2,10.17,10.2,127132.5,6.5513,6.5578,6.5385,6.5578,127132.5
2008-08-07 11:35:00,10.19,10.21,10.19,10.2,228537.0,6.5513,6.5642,6.5513,6.5578,228537.0
2008-08-07 11:40:00,10.2,10.2,10.19,10.2,18190.5,6.5578,6.5578,6.5513,6.5578,18190.5
2008-08-07 11:45:00,10.19,10.21,10.19,10.21,126529.5,6.5513,6.5642,6.5513,6.5642,126529.5
2008-08-07 11:50:00,10.21,10.21,10.2,10.21,126127.5,6.5642,6.5642,6.5578,6.5642,126127.5
2008-08-07 11:55:00,10.21,10.21,10.19,10.19,60702.0,6.5642,6.5642,6.5513,6.5513,60702.0
2008-08-07 12:00:00,10.2,10.21,10.18,10.2,204718.5,6.5578,6.5642,6.5449,6.5578,204718.5
2008-08-07 12:05:00,10.2,10.2,10.19,10.2,25627.5,6.5578,6.5578,6.5513,6.5578,25627.5
2008-08-07 12:10:00,10.19,10.2,10.18,10.2,80098.5,6.5513,6.5578,6.5449,6.5578,80098.5
2008-08-07 12:15:00,10.19,10.21,10.19,10.21,79395.0,6.5513,6.5642,6.5513,6.5642,79395.0
2008-08-07 12:20:00,10.21,10.23,10.2,10.2,492952.5,6.5642,6.5771,6.5578,6.5578,492952.5
2008-08-07 12:25:00,10.2,10.22,10.19,10.22,76581.0,6.5578,6.5706,6.5513,6.5706,76581.0
2008-08-07 12:30:00,10.21,10.23,10.21,10.23,41506.5,6.5642,6.5771,6.5642,6.5771,41506.5
2008-08-07 12:35:00,10.23,10.25,10.22,10.24,269541.0,6.5771,6.5899,6.5706,6.5835,269541.0
2008-08-07 12:40:00,10.24,10.26,10.23,10.26,216778.5,6.5835,6.5963,6.5771,6.5963,216778.5
2008-08-07 12:45:00,10.26,10.27,10.25,10.27,314665.5,6.5963,6.6028,6.5899,6.6028,314665.5
2008-08-07 12:50:00,10.26,10.27,10.26,10.27,329841.0,6.5963,6.6028,6.5963,6.6028,329841.0
2008-08-07 12:55:00,10.26,10.27,10.26,10.27,431647.5,6.5963,6.6028,6.5963,6.6028,431647.5
2008-08-07 13:00:00,10.27,10.27,10.23,10.24,146328.0,6.6028,6.6028,6.5771,6.5835,146328.0
2008-08-07 13:05:00,10.24,10.24,10.23,10.23,71355.0,6.5835,6.5835,6.5771,6.5771,71355.0
2008-08-07 13:10:00,10.23,10.25,10.23,10.25,42411.0,6.5771,6.5899,6.5771,6.5899,42411.0
2008-08-07 13:15:00,10.24,10.26,10.24,10.25,151855.5,6.5835,6.5963,6.5835,6.5899,151855.5
2008-08-07 13:20:00,10.25,10.25,10.24,10.25,13467.0,6.5899,6.5899,6.5835,6.5899,13467.0
2008-08-07 13:25:00,10.25,10.25,10.23,10.25,223713.0,6.5899,6.5899,6.5771,6.5899,223713.0
2008-08-07 13:30:00,10.24,10.25,10.23,10.25,91354.5,6.5835,6.5899,6.5771,6.5899,91354.5
2008-08-07 13:35:00,10.24,10.26,10.23,10.25,216778.5,6.5835,6.5963,6.5771,6.5899,216778.5
2008-08-07 13:40:00,10.25,10.26,10.24,10.25,45727.5,6.5899,6.5963,6.5835,6.5899,45727.5
2008-08-07 13:45:00,10.25,10.26,10.24,10.24,49245.0,6.5899,6.5963,6.5835,6.5835,49245.0
2008-08-07 13:50:00,10.24,10.25,10.24,10.25,19497.0,6.5835,6.5899,6.5835,6.5899,19497.0
2008-08-07 13:55:00,10.24,10.26,10.24,10.26,221803.5,6.5835,6.5963,6.5835,6.5963,221803.5
2008-08-07 14:00:00,10.25,10.26,10.23,10.26,343006.5,6.5899,6.5963,6.5771,6.5963,343006.5
2008-08-07 14:05:00,10.25,10.26,10.25,10.25,227331.0,6.5899,6.5963,6.5899,6.5899,227331.0
2008-08-07 14:10:00,10.25,10.28,10.25,10.28,195472.5,6.5899,6.6092,6.5899,6.6092,195472.5
2008-08-07 14:15:00,10.28,10.28,10.26,10.26,47034.0,6.6092,6.6092,6.5963,6.5963,47034.0
2008-08-07 14:20:00,10.27,10.27,10.25,10.25,73666.5,6.6028,6.6028,6.5899,6.5899,73666.5
2008-08-07 14:25:00,10.26,10.26,10.25,10.25,114670.5,6.5963,6.5963,6.5899,6.5899,114670.5
2008-08-07 14:30:00,10.25,10.27,10.25,10.26,184518.0,6.5899,6.6028,6.5899,6.5963,184518.0
2008-08-07 14:35:00,10.27,10.28,10.26,10.27,299590.5,6.6028,6.6092,6.5963,6.6028,299590.5
2008-08-07 14:40:00,10.26,10.27,10.25,10.26,242305.5,6.5963,6.6028,6.5899,6.5963,242305.5
2008-08-07 14:45:00,10.27,10.27,10.23,10.25,263913.0,6.6028,6.6028,6.5771,6.5899,263913.0
2008-08-07 14:50:00,10.24,10.26,10.24,10.25,148539.0,6.5835,6.5963,6.5835,6.5899,148539.0
2008-08-07 14:55:00,10.26,10.26,10.24,10.25,140499.0,6.5963,6.5963,6.5835,6.5899,140499.0
2008-08-07 15:00:00,10.24,10.26,10.23,10.24,568126.5,6.5835,6.5963,6.5771,6.5835,568126.5
2008-08-07 15:05:00,10.24,10.26,10.23,10.26,192256.5,6.5835,6.5963,6.5771,6.5963,192256.5
2008-08-07 15:10:00,10.26,10.26,10.24,10.24,389236.5,6.5963,6.5963,6.5835,6.5835,389236.5
2008-08-07 15:15:00,10.25,10.26,10.23,10.25,719178.0,6.5899,6.5963,6.5771,6.5899,719178.0
2008-08-07 15:20:00,10.25,10.25,10.24,10.25,167232.0,6.5899,6.5899,6.5835,6.5899,167232.0
2008-08-07 15:25:00,10.24,10.25,10.23,10.24,465616.5,6.5835,6.5899,6.5771,6.5835,465616.5
2008-08-07 15:30:00,10.24,10.25,10.23,10.24,509635.5,6.5835,6.5899,6.5771,6.5835,509635.5
2008-08-07 15:35:00,10.24,10.24,10.22,10.23,726112.5,6.5835,6.5835,6.5706,6.5771,726112.5
2008-08-07 15:40:00,10.24,10.26,10.23,10.25,631542.0,6.5835,6.5963,6.5771,6.5899,631542.0
2008-08-07 15:45:00,10.25,10.26,10.24,10.25,382704.0,6.5899,6.5963,6.5835,6.5899,382704.0
2008-08-07 15:50:00,10.25,10.27,10.24,10.27,899374.5,6.5899,6.6028,6.5835,6.6028,899374.5
2008-08-07 15:55:00,10.28,10.29,10.26,10.29,1002387.0,6.6092,6.6156,6.5963,6.6156,1002387.0
2008-08-08 09:30:00,10.34,10.35,10.1,10.12,746413.5,6.6478,6.6542,6.4935,6.5063,746413.5
2008-08-08 09:35:00,10.12,10.17,10.1,10.15,603904.5,6.5063,6.5385,6.4935,6.5256,603904.5
2008-08-08 09:40:00,10.15,10.16,10.1,10.11,296073.0,6.5256,6.5321,6.4935,6.4999,296073.0
2008-08-08 09:45:00,10.11,10.16,10.1,10.16,519082.5,6.4999,6.5321,6.4935,6.5321,519082.5
2008-08-08 09:50:00,10.15,10.19,10.12,10.17,717469.5,6.5256,6.5513,6.5063,6.5385,717469.5
2008-08-08 09:55:00,10.18,10.19,10.15,10.16,374463.0,6.5449,6.5513,6.5256,6.5321,374463.0
2008-08-08 10:00:00,10.17,10.2,10.16,10.18,465516.0,6.5385,6.5578,6.5321,6.5449,465516.0
2008-08-08 10:05:00,10.18,10.19,10.16,10.19,523303.5,6.5449,6.5513,6.5321,6.5513,523303.5
2008-08-08 10:10:00,10.19,10.19,10.17,10.18,409939.5,6.5513,6.5513,6.5385,6.5449,409939.5
2008-08-08 10:15:00,10.19,10.21,10.18,10.18,357780.0,6.5513,6.5642,6.5449,6.5449,357780.0
2008-08-08 10:20:00,10.19,10.25,10.18,10.22,293460.0,6.5513,6.5899,6.5449,6.5706,293460.0
2008-08-08 10:25:00,10.22,10.24,10.22,10.23,81405.0,6.5706,6.5835,6.5706,6.5771,81405.0
2008-08-08 10:30:00,10.24,10.26,10.23,10.26,198487.5,6.5835,6.5963,6.5771,6.5963,198487.5
2008-08-08 10:35:00,10.26,10.32,10.26,10.31,305922.0,6.5963,6.6349,6.5963,6.6285,305922.0
2008-08-08 10:40:00,10.31,10.36,10.31,10.36,412351.5,6.6285,6.6606,6.6285,6.6606,412351.5
2008-08-08 10:45:00,10.36,10.38,10.35,10.38,437878.5,6.6606,6.6735,6.6542,6.6735,437878.5
2008-08-08 10:50:00,10.37,10.38,10.35,10.35,241401.0,6.6671,6.6735,6.6542,6.6542,241401.0
2008-08-08 10:55:00,10.35,10.36,10.31,10.34,630637.5,6.6542,6.6606,6.6285,6.6478,630637.5
2008-08-08 11:00:00,10.34,10.44,10.34,10.44,714354.0,6.6478,6.7121,6.6478,6.7121,714354.0
2008-08-08 11:05:00,10.44,10.45,10.41,10.43,555363.0,6.7121,6.7185,6.6928,6.7056,555363.0
2008-08-08 11:10:00,10.42,10.46,10.42,10.45,292857.0,6.6992,6.7249,6.6992,6.7185,292857.0
2008-08-08 11:15:00,10.46,10.46,10.43,10.45,390643.5,6.7249,6.7249,6.7056,6.7185,390643.5
2008-08-08 11:20:00,10.44,10.47,10.44,10.45,252657.0,6.7121,6.7314,6.7121,6.7185,252657.0
2008-08-08 11:25:00,10.45,10.47,10.45,10.45,176277.0,6.7185,6.7314,6.7185,6.7185,176277.0
2008-08-08 11:30:00,10.46,10.49,10.44,10.46,267229.5,6.7249,6.7442,6.7121,6.7249,267229.5
2008-08-08 11:35:00,10.46,10.46,10.45,10.45,83716.5,6.7249,6.7249,6.7185,6.7185,83716.5
2008-08-08 11:40:00,10.45,10.46,10.45,10.45,58089.0,6.7185,6.7249,6.7185,6.7185,58089.0
2008-08-08 11:45:00,10.45,10.46,10.44,10.45,212758.5,6.7185,6.7249,6.7121,6.7185,212758.5
2008-08-08 11:50:00,10.44,10.45,10.42,10.42,1151127.0,6.7121,6.7185,6.6992,6.6992,1151127.0
2008-08-08 11:55:00,10.42,10.43,10.41,10.42,403708.5,6.6992,6.7056,6.6928,6.6992,403708.5
2008-08-08 12:00:00,10.43,10.43,10.41,10.42,207130.5,6.7056,6.7056,6.6928,6.6992,207130.5
2008-08-08 12:05:00,10.42,10.45,10.42,10.44,212658.0,6.6992,6.7185,6.6992,6.7121,212658.0
2008-08-08 12:10:00,10.43,10.44,10.42,10.44,379689.0,6.7056,6.7121,6.6992,6.7121,379689.0
2008-08-08 12:15:00,10.44,10.46,10.43,10.45,371749.5,6.7121,6.7249,6.7056,6.7185,371749.5
2008-08-08 12:20:00,10.46,10.47,10.45,10.46,201804.0,6.7249,6.7314,6.7185,6.7249,201804.0
2008-08-08 12:25:00,10.46,10.47,10.45,10.46,145624.5,6.7249,6.7314,6.7185,6.7249,145624.5
2008-08-08 12:30:00,10.46,10.47,10.44,10.45,217582.5,6.7249,6.7314,6.7121,6.7185,217582.5
2008-08-08 12:35:00,10.46,10.46,10.45,10.45,96781.5,6.7249,6.7249,6.7185,6.7185,96781.5
2008-08-08 12:40:00,10.45,10.45,10.43,10.43,398080.5,6.7185,6.7185,6.7056,6.7056,398080.5
2008-08-08 12:45:00,10.43,10.44,10.43,10.44,108741.0,6.7056,6.7121,6.7056,6.7121,108741.0
2008-08-08 12:50:00,10.44,10.47,10.43,10.46,199492.5,6.7121,6.7314,6.7056,6.7249,199492.5
2008-08-08 12:55:00,10.45,10.46,10.44,10.44,250446.0,6.7185,6.7249,6.7121,6.7121,250446.0
2008-08-08 13:00:00,10.44,10.45,10.44,10.44,320494.5,6.7121,6.7185,6.7121,6.7121,320494.5
2008-08-08 13:05:00,10.44,10.47,10.44,10.46,561996.0,6.7121,6.7314,6.7121,6.7249,561996.0
2008-08-08 13:10:00,10.45,10.46,10.44,10.45,180598.5,6.7185,6.7249,6.7121,6.7185,180598.5
2008-08-08 13:15:00,10.44,10.46,10.44,10.45,252154.5,6.7121,6.7249,6.7121,6.7185,252154.5
2008-08-08 13:20:00,10.46,10.47,10.45,10.46,106932.0,6.7249,6.7314,6.7185,6.7249,106932.0
2008-08-08 13:25:00,10.46,10.49,10.46,10.48,202809.0,6.7249,6.7442,6.7249,6.7378,202809.0
2008-08-08 13:30:00,10.49,10.5,10.47,10.5,167634.0,6.7442,6.7506,6.7314,6.7506,167634.0
2008-08-08 13:35:00,10.49,10.5,10.48,10.48,249541.5,6.7442,6.7506,6.7378,6.7378,249541.5
2008-08-08 13:40:00,10.49,10.5,10.48,10.5,194367.0,6.7442,6.7506,6.7378,6.7506,194367.0
2008-08-08 13:45:00,10.5,10.51,10.49,10.51,312655.5,6.7506,6.7571,6.7442,6.7571,312655.5
2008-08-08 13:50:00,10.51,10.52,10.5,10.51,130650.0,6.7571,6.7635,6.7506,6.7571,130650.0
2008-08-08 13:55:00,10.51,10.52,10.5,10.51,178789.5,6.7571,6.7635,6.7506,6.7571,178789.5
2008-08-08 14:00:00,10.51,10.51,10.5,10.5,92158.5,6.7571,6.7571,6.7506,6.7506,92158.5
2008-08-08 14:05:00,10.5,10.51,10.5,10.5,265722.0,6.7506,6.7571,6.7506,6.7506,265722.0
2008-08-08 14:10:00,10.51,10.51,10.5,10.5,74370.0,6.7571,6.7571,6.7506,6.7506,74370.0
2008-08-08 14:15:00,10.5,10.51,10.5,10.5,177583.5,6.7506,6.7571,6.7506,6.7506,177583.5
2008-08-08 14:20:00,10.51,10.53,10.51,10.52,189141.0,6.7571,6.7699,6.7571,6.7635,189141.0
2008-08-08 14:25:00,10.53,10.53,10.52,10.52,72058.5,6.7699,6.7699,6.7635,6.7635,72058.5
2008-08-08 14:30:00,10.53,10.54,10.52,10.53,176076.0,6.7699,6.7764,6.7635,6.7699,176076.0
2008-08-08 14:35:00,10.53,10.53,10.51,10.52,100500.0,6.7699,6.7699,6.7571,6.7635,100500.0
2008-08-08 14:40:00,10.51,10.55,10.51,10.52,233059.5,6.7571,6.7828,6.7571,6.7635,233059.5
2008-08-08 14:45:00,10.53,10.53,10.52,10.52,198286.5,6.7699,6.7699,6.7635,6.7635,198286.5
2008-08-08 14:50:00,10.52,10.53,10.51,10.51,344514.0,6.7635,6.7699,6.7571,6.7571,344514.0
2008-08-08 14:55:00,10.51,10.51,10.5,10.5,76782.0,6.7571,6.7571,6.7506,6.7506,76782.0
2008-08-08 15:00:00,10.5,10.52,10.5,10.51,146830.5,6.7506,6.7635,6.7506,6.7571,146830.5
2008-08-08 15:05:00,10.51,10.52,10.51,10.52,150046.5,6.7571,6.7635,6.7571,6.7635,150046.5
2008-08-08 15:10:00,10.52,10.52,10.51,10.51,119595.0,6.7635,6.7635,6.7571,6.7571,119595.0
2008-08-08 15:15:00,10.51,10.52,10.47,10.47,573553.5,6.7571,6.7635,6.7314,6.7314,573553.5
2008-08-08 15:20:00,10.47,10.5,10.47,10.5,476470.5,6.7314,6.7506,6.7314,6.7506,476470.5
2008-08-08 15:25:00,10.5,10.51,10.49,10.5,399085.5,6.7506,6.7571,6.7442,6.7506,399085.5
2008-08-08 15:30:00,10.51,10.52,10.5,10.51,142207.5,6.7571,6.7635,6.7506,6.7571,142207.5
2008-08-08 15:35:00,10.52,10.55,10.51,10.54,452752.5,6.7635,6.7828,6.7571,6.7764,452752.5
2008-08-08 15:40:00,10.54,10.55,10.53,10.53,287229.0,6.7764,6.7828,6.7699,6.7699,287229.0
2008-08-08 15:45:00,10.52,10.53,10.51,10.51,245722.5,6.7635,6.7699,6.7571,6.7571,245722.5
2008-08-08 15:50:00,10.52,10.52,10.49,10.5,203412.0,6.7635,6.7635,6.7442,6.7506,203412.0
2008-08-08 15:55:00,10.5,10.51,10.46,10.48,541393.5,6.7506,6.7571,6.7249,6.7378,541393.5
2008-08-11 09:30:00,10.34,10.46,10.34,10.38,269943.0,6.6478,6.7249,6.6478,6.6735,269943.0
2008-08-11 09:35:00,10.38,10.43,10.37,10.41,345016.5,6.6735,6.7056,6.6671,6.6928,345016.5
2008-08-11 09:40:00,10.42,10.44,10.42,10.43,311047.5,6.6992,6.7121,6.6992,6.7056,311047.5
2008-08-11 09:45:00,10.43,10.47,10.42,10.47,439084.5,6.7056,6.7314,6.6992,6.7314,439084.5
2008-08-11 09:50:00,10.47,10.49,10.46,10.47,488731.5,6.7314,6.7442,6.7249,6.7314,488731.5
2008-08-11 09:55:00,10.47,10.52,10.47,10.51,464712.0,6.7314,6.7635,6.7314,6.7571,464712.0
2008-08-11 10:00:00,10.52,10.55,10.5,10.53,371950.5,6.7635,6.7828,6.7506,6.7699,371950.5
2008-08-11 10:05:00,10.53,10.54,10.52,10.52,101907.0,6.7699,6.7764,6.7635,6.7635,101907.0
2008-08-11 10:10:00,10.53,10.55,10.52,10.54,212959.5,6.7699,6.7828,6.7635,6.7764,212959.5
2008-08-11 10:15:00,10.53,10.57,10.53,10.57,173664.0,6.7699,6.7956,6.7699,6.7956,173664.0
2008-08-11 10:20:00,10.56,10.6,10.56,10.59,317680.5,6.7892,6.8149,6.7892,6.8085,317680.5
2008-08-11 10:25:00,10.59,10.59,10.55,10.57,222306.0,6.8085,6.8085,6.7828,6.7956,222306.0
2008-08-11 10:30:00,10.57,10.58,10.56,10.58,94369.5,6.7956,6.8021,6.7892,6.8021,94369.5
2008-08-11 10:35:00,10.58,10.59,10.57,10.58,317479.5,6.8021,6.8085,6.7956,6.8021,317479.5
2008-08-11 10:40:00,10.58,10.58,10.56,10.58,85324.5,6.8021,6.8021,6.7892,6.8021,85324.5
2008-08-11 10:45:00,10.57,10.59,10.57,10.58,235672.5,6.7956,6.8085,6.7956,6.8021,235672.5
2008-08-11 10:50:00,10.58,10.59,10.56,10.57,138489.0,6.8021,6.8085,6.7892,6.7956,138489.0
2008-08-11 10:55:00,10.57,10.57,10.56,10.57,50853.0,6.7956,6.7956,6.7892,6.7956,50853.0
2008-08-11 11:00:00,10.57,10.57,10.56,10.57,207834.0,6.7956,6.7956,6.7892,6.7956,207834.0
2008-08-11 11:05:00,10.57,10.58,10.56,10.58,186628.5,6.7956,6.8021,6.7892,6.8021,186628.5
2008-08-11 11:10:00,10.58,10.58,10.57,10.58,56079.0,6.8021,6.8021,6.7956,6.8021,56079.0
2008-08-11 11:15:00,10.58,10.58,10.57,10.58,76681.5,6.8021,6.8021,6.7956,6.8021,76681.5
2008-08-11 11:20:00,10.58,10.59,10.57,10.59,126027.0,6.8021,6.8085,6.7956,6.8085,126027.0
2008-08-11 11:25:00,10.59,10.6,10.58,10.59,253963.5,6.8085,6.8149,6.8021,6.8085,253963.5
2008-08-11 11:30:00,10.59,10.6,10.58,10.59,92359.5,6.8085,6.8149,6.8021,6.8085,92359.5
2008-08-11 11:35:00,10.59,10.61,10.59,10.61,149946.0,6.8085,6.8214,6.8085,6.8214,149946.0
2008-08-11 11:40:00,10.61,10.61,10.6,10.61,131454.0,6.8214,6.8214,6.8149,6.8214,131454.0
2008-08-11 11:45:00,10.61,10.62,10.6,10.62,110148.0,6.8214,6.8278,6.8149,6.8278,110148.0
2008-08-11 11:50:00,10.62,10.63,10.61,10.63,134469.0,6.8278,6.8342,6.8214,6.8342,134469.0
2008-08-11 11:55:00,10.63,10.63,10.62,10.63,157584.0,6.8342,6.8342,6.8278,6.8342,157584.0
2008-08-11 12:00:00,10.62,10.65,10.62,10.65,150448.5,6.8278,6.8471,6.8278,6.8471,150448.5
2008-08-11 12:05:00,10.65,10.65,10.63,10.64,253863.0,6.8471,6.8471,6.8342,6.8407,253863.0
2008-08-11 12:10:00,10.65,10.65,10.63,10.63,115776.0,6.8471,6.8471,6.8342,6.8342,115776.0
2008-08-11 12:15:00,10.64,10.65,10.63,10.65,121203.0,6.8407,6.8471,6.8342,6.8471,121203.0
2008-08-11 12:20:00,10.65,10.65,10.63,10.64,265320.0,6.8471,6.8471,6.8342,6.8407,265320.0
2008-08-11 12:25:00,10.64,10.66,10.64,10.66,258888.0,6.8407,6.8535,6.8407,6.8535,258888.0
2008-08-11 12:30:00,10.66,10.66,10.65,10.66,49345.5,6.8535,6.8535,6.8471,6.8535,49345.5
2008-08-11 12:35:00,10.65,10.66,10.64,10.65,160398.0,6.8471,6.8535,6.8407,6.8471,160398.0
2008-08-11 12:40:00,10.64,10.68,10.64,10.67,179995.5,6.8407,6.8664,6.8407,6.8599,179995.5
2008-08-11 12:45:00,10.66,10.68,10.62,10.63,199593.0,6.8535,6.8664,6.8278,6.8342,199593.0
2008-08-11 12:50:00,10.63,10.65,10.62,10.64,51657.0,6.8342,6.8471,6.8278,6.8407,51657.0
2008-08-11 12:55:00,10.64,10.65,10.64,10.65,39295.5,6.8407,6.8471,6.8407,6.8471,39295.5
2008-08-11 13:00:00,10.64,10.65,10.64,10.65,11256.0,6.8407,6.8471,6.8407,6.8471,11256.0
2008-08-11 13:05:00,10.65,10.65,10.64,10.65,45124.5,6.8471,6.8471,6.8407,6.8471,45124.5
2008-08-11 13:10:00,10.65,10.65,10.64,10.65,99294.0,6.8471,6.8471,6.8407,6.8471,99294.0
2008-08-11 13:15:00,10.65,10.65,10.64,10.65,31155.0,6.8471,6.8471,6.8407,6.8471,31155.0
2008-08-11 13:20:00,10.64,10.68,10.64,10.68,159091.5,6.8407,6.8664,6.8407,6.8664,159091.5
2008-08-11 13:25:00,10.68,10.69,10.67,10.69,117082.5,6.8664,6.8728,6.8599,6.8728,117082.5
2008-08-11 13:30:00,10.69,10.7,10.68,10.69,164619.0,6.8728,6.8792,6.8664,6.8728,164619.0
2008-08-11 13:35:00,10.69,10.69,10.68,10.69,34672.5,6.8728,6.8728,6.8664,6.8728,34672.5
2008-08-11 13:40:00,10.69,10.69,10.68,10.69,99294.0,6.8728,6.8728,6.8664,6.8728,99294.0
2008-08-11 13:45:00,10.69,10.7,10.68,10.7,192960.0,6.8728,6.8792,6.8664,6.8792,192960.0
2008-08-11 13:50:00,10.7,10.72,10.69,10.71,328132.5,6.8792,6.8921,6.8728,6.8857,328132.5
2008-08-11 13:55:00,10.71,10.71,10.66,10.66,244114.5,6.8857,6.8857,6.8535,6.8535,244114.5
2008-08-11 14:00:00,10.66,10.67,10.64,10.65,116781.0,6.8535,6.8599,6.8407,6.8471,116781.0
2008-08-11 14:05:00,10.65,10.66,10.64,10.64,437476.5,6.8471,6.8535,6.8407,6.8407,437476.5
2008-08-11 14:10:00,10.65,10.65,10.6,10.6,186528.0,6.8471,6.8471,6.8149,6.8149,186528.0
2008-08-11 14:15:00,10.6,10.65,10.54,10.64,435768.0,6.8149,6.8471,6.7764,6.8407,435768.0
2008-08-11 14:20:00,10.63,10.63,10.6,10.61,167232.0,6.8342,6.8342,6.8149,6.8214,167232.0
2008-08-11 14:25:00,10.6,10.62,10.59,10.6,127936.5,6.8149,6.8278,6.8085,6.8149,127936.5
2008-08-11 14:30:00,10.6,10.61,10.59,10.61,54672.0,6.8149,6.8214,6.8085,6.8214,54672.0
2008-08-11 14:35:00,10.61,10.61,10.56,10.59,170950.5,6.8214,6.8214,6.7892,6.8085,170950.5
2008-08-11 14:40:00,10.59,10.6,10.58,10.59,95274.0,6.8085,6.8149,6.8021,6.8085,95274.0
2008-08-11 14:45:00,10.59,10.61,10.58,10.59,119595.0,6.8085,6.8214,6.8021,6.8085,119595.0
2008-08-11 14:50:00,10.59,10.6,10.56,10.58,109746.0,6.8085,6.8149,6.7892,6.8021,109746.0
2008-08-11 14:55:00,10.57,10.58,10.57,10.58,45727.5,6.7956,6.8021,6.7956,6.8021,45727.5
2008-08-11 15:00:00,10.58,10.62,10.58,10.62,129243.0,6.8021,6.8278,6.8021,6.8278,129243.0
2008-08-11 15:05:00,10.61,10.64,10.61,10.63,121404.0,6.8214,6.8407,6.8214,6.8342,121404.0
2008-08-11 15:10:00,10.63,10.64,10.62,10.64,128841.0,6.8342,6.8407,6.8278,6.8407,128841.0
2008-08-11 15:15:00,10.64,10.64,10.62,10.63,113263.5,6.8407,6.8407,6.8278,6.8342,113263.5
2008-08-11 15:20:00,10.62,10.64,10.6,10.61,121906.5,6.8278,6.8407,6.8149,6.8214,121906.5
2008-08-11 15:25:00,10.61,10.61,10.6,10.61,48541.5,6.8214,6.8214,6.8149,6.8214,48541.5
2008-08-11 15:30:00,10.61,10.61,10.56,10.57,147433.5,6.8214,6.8214,6.7892,6.7956,147433.5
2008-08-11 15:35:00,10.57,10.6,10.56,10.6,159192.0,6.7956,6.8149,6.7892,6.8149,159192.0
2008-08-11 15:40:00,10.6,10.61,10.59,10.61,120399.0,6.8149,6.8214,6.8085,6.8214,120399.0
2008-08-11 15:45:00,10.61,10.61,10.58,10.59,248335.5,6.8214,6.8214,6.8021,6.8085,248335.5
2008-08-11 15:50:00,10.59,10.62,10.58,10.61,290947.5,6.8085,6.8278,6.8021,6.8214,290947.5
2008-08-11 15:55:00,10.62,10.64,10.61,10.62,285420.0,6.8278,6.8407,6.8214,6.8278,285420.0
2008-08-12 09:30:00,10.59,10.59,10.47,10.51,281500.5,6.8085,6.8085,6.7314,6.7571,281500.5
2008-08-12 09:35:00,10.5,10.52,10.49,10.51,280294.5,6.7506,6.7635,6.7442,6.7571,280294.5
2008-08-12 09:40:00,10.51,10.52,10.48,10.5,298083.0,6.7571,6.7635,6.7378,6.7506,298083.0
2008-08-12 09:45:00,10.51,10.56,10.49,10.51,485616.0,6.7571,6.7892,6.7442,6.7571,485616.0
2008-08-12 09:50:00,10.51,10.54,10.5,10.53,211351.5,6.7571,6.7764,6.7506,6.7699,211351.5
2008-08-12 09:55:00,10.53,10.56,10.52,10.55,371649.0,6.7699,6.7892,6.7635,6.7828,371649.0
2008-08-12 10:00:00,10.55,10.6,10.55,10.59,456973.5,6.7828,6.8149,6.7828,6.8085,456973.5
2008-08-12 10:05:00,10.6,10.63,10.59,10.61,470541.0,6.8149,6.8342,6.8085,6.8214,470541.0
2008-08-12 10:10:00,10.61,10.65,10.58,10.64,392955.0,6.8214,6.8471,6.8021,6.8407,392955.0
2008-08-12 10:15:00,10.65,10.67,10.63,10.64,260596.5,6.8471,6.8599,6.8342,6.8407,260596.5
2008-08-12 10:20:00,10.64,10.64,10.61,10.61,173664.0,6.8407,6.8407,6.8214,6.8214,173664.0
2008-08-12 10:25:00,10.61,10.61,10.56,10.57,414462.0,6.8214,6.8214,6.7892,6.7956,414462.0
2008-08-12 10:30:00,10.57,10.57,10.55,10.56,114067.5,6.7956,6.7956,6.7828,6.7892,114067.5
2008-08-12 10:35:00,10.55,10.58,10.55,10.55,150951.0,6.7828,6.8021,6.7828,6.7828,150951.0
2008-08-12 10:40:00,10.56,10.59,10.55,10.59,172960.5,6.7892,6.8085,6.7828,6.8085,172960.5
2008-08-12 10:45:00,10.59,10.6,10.56,10.6,111052.5,6.8085,6.8149,6.7892,6.8149,111052.5
2008-08-12 10:50:00,10.6,10.6,10.58,10.59,69847.5,6.8149,6.8149,6.8021,6.8085,69847.5
2008-08-12 10:55:00,10.59,10.61,10.58,10.59,93766.5,6.8085,6.8214,6.8021,6.8085,93766.5
2008-08-12 11:00:00,10.6,10.61,10.58,10.58,167935.5,6.8149,6.8214,6.8021,6.8021,167935.5
2008-08-12 11:05:00,10.59,10.62,10.58,10.61,52059.0,6.8085,6.8278,6.8021,6.8214,52059.0
2008-08-12 11:10:00,10.6,10.6,10.58,10.59,58089.0,6.8149,6.8149,6.8021,6.8085,58089.0
2008-08-12 11:15:00,10.59,10.61,10.59,10.61,334162.5,6.8085,6.8214,6.8085,6.8214,334162.5
2008-08-12 11:20:00,10.6,10.61,10.58,10.59,174669.0,6.8149,6.8214,6.8021,6.8085,174669.0
2008-08-12 11:25:00,10.59,10.61,10.58,10.61,106329.0,6.8085,6.8214,6.8021,6.8214,106329.0
2008-08-12 11:30:00,10.61,10.62,10.59,10.59,99897.0,6.8214,6.8278,6.8085,6.8085,99897.0
2008-08-12 11:35:00,10.59,10.59,10.58,10.58,81706.5,6.8085,6.8085,6.8021,6.8021,81706.5
2008-08-12 11:40:00,10.58,10.58,10.56,10.57,83314.5,6.8021,6.8021,6.7892,6.7956,83314.5
2008-08-12 11:45:00,10.58,10.58,10.57,10.57,27939.0,6.8021,6.8021,6.7956,6.7956,27939.0
2008-08-12 11:50:00,10.57,10.59,10.57,10.57,95173.5,6.7956,6.8085,6.7956,6.7956,95173.5
2008-08-12 11:55:00,10.57,10.58,10.57,10.58,126228.0,6.7956,6.8021,6.7956,6.8021,126228.0
2008-08-12 12:00:00,10.57,10.58,10.57,10.58,20401.5,6.7956,6.8021,6.7956,6.8021,20401.5
2008-08-12 12:05:00,10.58,10.58,10.57,10.57,16482.0,6.8021,6.8021,6.7956,6.7956,16482.0
2008-08-12 12:10:00,10.57,10.58,10.57,10.58,24120.0,6.7956,6.8021,6.7956,6.8021,24120.0
2008-08-12 12:15:00,10.57,10.59,10.57,10.59,68541.0,6.7956,6.8085,6.7956,6.8085,68541.0
2008-08-12 12:20:00,10.59,10.6,10.58,10.6,89646.0,6.8085,6.8149,6.8021,6.8149,89646.0
2008-08-12 12:25:00,10.59,10.6,10.59,10.59,18894.0,6.8085,6.8149,6.8085,6.8085,18894.0
2008-08-12 12:30:00,10.59,10.6,10.57,10.57,120198.0,6.8085,6.8149,6.7956,6.7956,120198.0
2008-08-12 12:35:00,10.58,10.6,10.57,10.59,210447.0,6.8021,6.8149,6.7956,6.8085,210447.0
2008-08-12 12:40:00,10.6,10.62,10.59,10.6,521796.0,6.8149,6.8278,6.8085,6.8149,521796.0
2008-08-12 12:45:00,10.6,10.61,10.6,10.6,36783.0,6.8149,6.8214,6.8149,6.8149,36783.0
2008-08-12 12:50:00,10.61,10.63,10.59,10.63,398382.0,6.8214,6.8342,6.8085,6.8342,398382.0
2008-08-12 12:55:00,10.63,10.64,10.62,10.63,162307.5,6.8342,6.8407,6.8278,6.8342,162307.5
2008-08-12 13:00:00,10.64,10.64,10.62,10.64,152358.0,6.8407,6.8407,6.8278,6.8407,152358.0
2008-08-12 13:05:00,10.63,10.64,10.62,10.63,33667.5,6.8342,6.8407,6.8278,6.8342,33667.5
2008-08-12 13:10:00,10.62,10.63,10.61,10.62,67234.5,6.8278,6.8342,6.8214,6.8278,67234.5
2008-08-12 13:15:00,10.61,10.62,10.6,10.62,102309.0,6.8214,6.8278,6.8149,6.8278,102309.0
2008-08-12 13:20:00,10.62,10.62,10.59,10.59,115675.5,6.8278,6.8278,6.8085,6.8085,115675.5
2008-08-12 13:25:00,10.6,10.6,10.58,10.59,184116.0,6.8149,6.8149,6.8021,6.8085,184116.0
2008-08-12 13:30:00,10.59,10.59,10.57,10.57,67234.5,6.8085,6.8085,6.7956,6.7956,67234.5
2008-08-12 13:35:00,10.58,10.58,10.56,10.56,307630.5,6.8021,6.8021,6.7892,6.7892,307630.5
2008-08-12 13:40:00,10.56,10.61,10.53,10.58,1132132.5,6.7892,6.8214,6.7699,6.8021,1132132.5
2008-08-12 13:45:00,10.58,10.58,10.54,10.54,185422.5,6.8021,6.8021,6.7764,6.7764,185422.5
2008-08-12 13:50:00,10.55,10.55,10.52,10.52,241803.0,6.7828,6.7828,6.7635,6.7635,241803.0
2008-08-12 13:55:00,10.53,10.55,10.52,10.53,375870.0,6.7699,6.7828,6.7635,6.7699,375870.0
2008-08-12 14:00:00,10.54,10.54,10.52,10.52,265621.5,6.7764,6.7764,6.7635,6.7635,265621.5
2008-08-12 14:05:00,10.52,10.54,10.52,10.53,98892.0,6.7635,6.7764,6.7635,6.7699,98892.0
2008-08-12 14:10:00,10.52,10.53,10.51,10.51,138589.5,6.7635,6.7699,6.7571,6.7571,138589.5
2008-08-12 14:15:00,10.51,10.52,10.5,10.52,365016.0,6.7571,6.7635,6.7506,6.7635,365016.0
2008-08-12 14:20:00,10.53,10.54,10.5,10.52,314364.0,6.7699,6.7764,6.7506,6.7635,314364.0
2008-08-12 14:25:00,10.53,10.55,10.52,10.54,420190.5,6.7699,6.7828,6.7635,6.7764,420190.5
2008-08-12 14:30:00,10.53,10.56,10.52,10.56,359488.5,6.7699,6.7892,6.7635,6.7892,359488.5
2008-08-12 14:35:00,10.56,10.56,10.54,10.54,73867.5,6.7892,6.7892,6.7764,6.7764,73867.5
2008-08-12 14:40:00,10.55,10.55,10.52,10.53,161001.0,6.7828,6.7828,6.7635,6.7699,161001.0
2008-08-12 14:45:00,10.52,10.54,10.51,10.52,850632.0,6.7635,6.7764,6.7571,6.7635,850632.0
2008-08-12 14:50:00,10.52,10.55,10.52,10.55,99897.0,6.7635,6.7828,6.7635,6.7828,99897.0
2008-08-12 14:55:00,10.55,10.56,10.51,10.51,196075.5,6.7828,6.7892,6.7571,6.7571,196075.5
2008-08-12 15:00:00,10.51,10.54,10.51,10.54,308535.0,6.7571,6.7764,6.7571,6.7764,308535.0
2008-08-12 15:05:00,10.54,10.55,10.52,10.53,351649.5,6.7764,6.7828,6.7635,6.7699,351649.5
2008-08-12 15:10:00,10.54,10.56,10.53,10.55,913344.0,6.7764,6.7892,6.7699,6.7828,913344.0
2008-08-12 15:15:00,10.55,10.58,10.54,10.56,390543.0,6.7828,6.8021,6.7764,6.7892,390543.0
2008-08-12 15:20:00,10.57,10.58,10.55,10.58,360192.0,6.7956,6.8021,6.7828,6.8021,360192.0
2008-08-12 15:25:00,10.57,10.61,10.57,10.6,329137.5,6.7956,6.8214,6.7956,6.8149,329137.5
2008-08-12 15:30:00,10.6,10.6,10.56,10.56,653049.0,6.8149,6.8149,6.7892,6.7892,653049.0
2008-08-12 15:35:00,10.56,10.59,10.56,10.59,353860.5,6.7892,6.8085,6.7892,6.8085,353860.5
2008-08-12 15:40:00,10.58,10.61,10.57,10.58,689530.5,6.8021,6.8214,6.7956,6.8021,689530.5
2008-08-12 15:45:00,10.57,10.59,10.57,10.58,109545.0,6.7956,6.8085,6.7956,6.8021,109545.0
2008-08-12 15:50:00,10.59,10.59,10.57,10.57,103012.5,6.8085,6.8085,6.7956,6.7956,103012.5
2008-08-12 15:55:00,10.58,10.6,10.57,10.6,147735.0,6.8021,6.8149,6.7956,6.8149,147735.0
2008-08-13 09:30:00,10.12,10.21,10.1,10.2,1698852.0,6.5063,6.5642,6.4935,6.5578,1698852.0
2008-08-13 09:35:00,10.21,10.28,10.2,10.24,649732.5,6.5642,6.6092,6.5578,6.5835,649732.5
2008-08-13 09:40:00,10.25,10.28,10.24,10.25,818974.5,6.5899,6.6092,6.5835,6.5899,818974.5
2008-08-13 09:45:00,10.25,10.3,10.24,10.28,938971.5,6.5899,6.6221,6.5835,6.6092,938971.5
2008-08-13 09:50:00,10.28,10.31,10.25,10.31,705811.5,6.6092,6.6285,6.5899,6.6285,705811.5
2008-08-13 09:55:00,10.31,10.36,10.31,10.34,858069.0,6.6285,6.6606,6.6285,6.6478,858069.0
2008-08-13 10:00:00,10.34,10.39,10.33,10.39,463104.0,6.6478,6.6799,6.6413,6.6799,463104.0
2008-08-13 10:05:00,10.39,10.41,10.34,10.38,1418356.5,6.6799,6.6928,6.6478,6.6735,1418356.5
2008-08-13 10:10:00,10.38,10.38,10.32,10.35,377277.0,6.6735,6.6735,6.6349,6.6542,377277.0
2008-08-13 10:15:00,10.35,10.37,10.33,10.35,515665.5,6.6542,6.6671,6.6413,6.6542,515665.5
2008-08-13 10:20:00,10.35,10.41,10.34,10.4,677169.0,6.6542,6.6928,6.6478,6.6864,677169.0
2008-08-13 10:25:00,10.4,10.41,10.35,10.35,540288.0,6.6864,6.6928,6.6542,6.6542,540288.0
2008-08-13 10:30:00,10.35,10.39,10.34,10.35,546619.5,6.6542,6.6799,6.6478,6.6542,546619.5
2008-08-13 10:35:00,10.35,10.36,10.32,10.34,497676.0,6.6542,6.6606,6.6349,6.6478,497676.0
2008-08-13 10:40:00,10.34,10.35,10.33,10.34,99997.5,6.6478,6.6542,6.6413,6.6478,99997.5
2008-08-13 10:45:00,10.32,10.35,10.32,10.33,139996.5,6.6349,6.6542,6.6349,6.6413,139996.5
2008-08-13 10:50:00,10.33,10.34,10.32,10.33,292857.0,6.6413,6.6478,6.6349,6.6413,292857.0
2008-08-13 10:55:00,10.33,10.33,10.29,10.31,389437.5,6.6413,6.6413,6.6156,6.6285,389437.5
2008-08-13 11:00:00,10.31,10.31,10.29,10.29,158388.0,6.6285,6.6285,6.6156,6.6156,158388.0
2008-08-13 11:05:00,10.3,10.31,10.29,10.29,779779.5,6.6221,6.6285,6.6156,6.6156,779779.5
2008-08-13 11:10:00,10.29,10.3,10.26,10.28,750333.0,6.6156,6.6221,6.5963,6.6092,750333.0
2008-08-13 11:15:00,10.28,10.3,10.27,10.29,409437.0,6.6092,6.6221,6.6028,6.6156,409437.0
2008-08-13 11:20:00,10.3,10.32,10.26,10.26,438582.0,6.6221,6.6349,6.5963,6.5963,438582.0
2008-08-13 11:25:00,10.26,10.3,10.26,10.29,656667.0,6.5963,6.6221,6.5963,6.6156,656667.0
2008-08-13 11:30:00,10.29,10.3,10.28,10.3,285721.5,6.6156,6.6221,6.6092,6.6221,285721.5
2008-08-13 11:35:00,10.29,10.31,10.29,10.31,156679.5,6.6156,6.6285,6.6156,6.6285,156679.5
2008-08-13 11:40:00,10.31,10.33,10.3,10.32,375568.5,6.6285,6.6413,6.6221,6.6349,375568.5
2008-08-13 11:45:00,10.31,10.31,10.3,10.31,219793.5,6.6285,6.6285,6.6221,6.6285,219793.5
2008-08-13 11:50:00,10.3,10.31,10.3,10.3,99796.5,6.6221,6.6285,6.6221,6.6221,99796.5
2008-08-13 11:55:00,10.31,10.31,10.29,10.3,580186.5,6.6285,6.6285,6.6156,6.6221,580186.5
2008-08-13 12:00:00,10.3,10.32,10.29,10.31,290545.5,6.6221,6.6349,6.6156,6.6285,290545.5
2008-08-13 12:05:00,10.32,10.32,10.3,10.3,645411.0,6.6349,6.6349,6.6221,6.6221,645411.0
2008-08-13 12:10:00,10.3,10.31,10.3,10.3,324916.5,6.6221,6.6285,6.6221,6.6221,324916.5
2008-08-13 12:15:00,10.3,10.31,10.3,10.3,78993.0,6.6221,6.6285,6.6221,6.6221,78993.0
2008-08-13 12:20:00,10.3,10.34,10.3,10.33,303409.5,6.6221,6.6478,6.6221,6.6413,303409.5
2008-08-13 12:25:00,10.33,10.34,10.33,10.34,84319.5,6.6413,6.6478,6.6413,6.6478,84319.5
2008-08-13 12:30:00,10.34,10.37,10.33,10.36,424914.0,6.6478,6.6671,6.6413,6.6606,424914.0
2008-08-13 12:35:00,10.35,10.37,10.33,10.33,519283.5,6.6542,6.6671,6.6413,6.6413,519283.5
2008-08-13 12:40:00,10.33,10.36,10.33,10.35,610135.5,6.6413,6.6606,6.6413,6.6542,610135.5
2008-08-13 12:45:00,10.34,10.35,10.33,10.34,295671.0,6.6478,6.6542,6.6413,6.6478,295671.0
2008-08-13 12:50:00,10.34,10.35,10.33,10.34,106329.0,6.6478,6.6542,6.6413,6.6478,106329.0
2008-08-13 12:55:00,10.34,10.37,10.32,10.35,336876.0,6.6478,6.6671,6.6349,6.6542,336876.0
2008-08-13 13:00:00,10.35,10.39,10.34,10.39,526218.0,6.6542,6.6799,6.6478,6.6799,526218.0
2008-08-13 13:05:00,10.38,10.4,10.36,10.38,502801.5,6.6735,6.6864,6.6606,6.6735,502801.5
2008-08-13 13:10:00,10.38,10.39,10.36,10.37,332052.0,6.6735,6.6799,6.6606,6.6671,332052.0
2008-08-13 13:15:00,10.36,10.37,10.35,10.36,161704.5,6.6606,6.6671,6.6542,6.6606,161704.5
2008-08-13 13:20:00,10.37,10.38,10.36,10.38,82611.0,6.6671,6.6735,6.6606,6.6735,82611.0
2008-08-13 13:25:00,10.38,10.39,10.38,10.39,59797.5,6.6735,6.6799,6.6735,6.6799,59797.5
2008-08-13 13:30:00,10.38,10.39,10.36,10.38,347026.5,6.6735,6.6799,6.6606,6.6735,347026.5
2008-08-13 13:35:00,10.38,10.39,10.37,10.39,98389.5,6.6735,6.6799,6.6671,6.6799,98389.5
2008-08-13 13:40:00,10.39,10.4,10.38,10.4,165222.0,6.6799,6.6864,6.6735,6.6864,165222.0
2008-08-13 13:45:00,10.4,10.4,10.38,10.38,177483.0,6.6864,6.6864,6.6735,6.6735,177483.0
2008-08-13 13:50:00,10.38,10.39,10.38,10.39,156277.5,6.6735,6.6799,6.6735,6.6799,156277.5
2008-08-13 13:55:00,10.38,10.4,10.38,10.4,284314.5,6.6735,6.6864,6.6735,6.6864,284314.5
2008-08-13 14:00:00,10.4,10.4,10.39,10.39,217281.0,6.6864,6.6864,6.6799,6.6799,217281.0
2008-08-13 14:05:00,10.4,10.4,10.39,10.39,395166.0,6.6864,6.6864,6.6799,6.6799,395166.0
2008-08-13 14:10:00,10.39,10.4,10.39,10.4,39396.0,6.6799,6.6864,6.6799,6.6864,39396.0
2008-08-13 14:15:00,10.4,10.4,10.39,10.39,330142.5,6.6864,6.6864,6.6799,6.6799,330142.5
2008-08-13 14:20:00,10.4,10.41,10.37,10.37,362101.5,6.6864,6.6928,6.6671,6.6671,362101.5
2008-08-13 14:25:00,10.38,10.38,10.36,10.38,113364.0,6.6735,6.6735,6.6606,6.6735,113364.0
2008-08-13 14:30:00,10.38,10.38,10.36,10.36,595060.5,6.6735,6.6735,6.6606,6.6606,595060.5
2008-08-13 14:35:00,10.37,10.38,10.36,10.38,92460.0,6.6671,6.6735,6.6606,6.6735,92460.0
2008-08-13 14:40:00,10.38,10.39,10.38,10.39,203814.0,6.6735,6.6799,6.6735,6.6799,203814.0
2008-08-13 14:45:00,10.39,10.4,10.39,10.39,98188.5,6.6799,6.6864,6.6799,6.6799,98188.5
2008-08-13 14:50:00,10.4,10.41,10.38,10.4,452149.5,6.6864,6.6928,6.6735,6.6864,452149.5
2008-08-13 14:55:00,10.4,10.44,10.39,10.44,217281.0,6.6864,6.7121,6.6799,6.7121,217281.0
2008-08-13 15:00:00,10.43,10.44,10.41,10.41,596266.5,6.7056,6.7121,6.6928,6.6928,596266.5
2008-08-13 15:05:00,10.42,10.43,10.39,10.42,530338.5,6.6992,6.7056,6.6799,6.6992,530338.5
2008-08-13 15:10:00,10.42,10.43,10.41,10.43,200799.0,6.6992,6.7056,6.6928,6.7056,200799.0
2008-08-13 15:15:00,10.43,10.45,10.42,10.44,660687.0,6.7056,6.7185,6.6992,6.7121,660687.0
2008-08-13 15:20:00,10.43,10.44,10.4,10.41,581091.0,6.7056,6.7121,6.6864,6.6928,581091.0
2008-08-13 15:25:00,10.41,10.41,10.36,10.38,793648.5,6.6928,6.6928,6.6606,6.6735,793648.5
2008-08-13 15:30:00,10.37,10.38,10.35,10.37,901987.5,6.6671,6.6735,6.6542,6.6671,901987.5
2008-08-13 15:35:00,10.36,10.37,10.34,10.36,336775.5,6.6606,6.6671,6.6478,6.6606,336775.5
2008-08-13 15:40:00,10.36,10.37,10.34,10.34,372352.5,6.6606,6.6671,6.6478,6.6478,372352.5
2008-08-13 15:45:00,10.35,10.35,10.3,10.3,778071.0,6.6542,6.6542,6.6221,6.6221,778071.0
2008-08-13 15:50:00,10.31,10.35,10.29,10.31,1073641.5,6.6285,6.6542,6.6156,6.6285,1073641.5
2008-08-13 15:55:00,10.31,10.37,10.3,10.35,1150725.0,6.6285,6.6671,6.6221,6.6542,1150725.0
2008-08-14 09:30:00,10.45,10.45,10.3,10.39,196779.0,6.7185,6.7185,6.6221,6.6799,196779.0
2008-08-14 09:35:00,10.39,10.45,10.39,10.44,370443.0,6.6799,6.7185,6.6799,6.7121,370443.0
2008-08-14 09:40:00,10.44,10.45,10.42,10.43,176076.0,6.7121,6.7185,6.6992,6.7056,176076.0
2008-08-14 09:45:00,10.43,10.44,10.4,10.4,123313.5,6.7056,6.7121,6.6864,6.6864,123313.5
2008-08-14 09:50:00,10.4,10.42,10.39,10.41,267732.0,6.6864,6.6992,6.6799,6.6928,267732.0
2008-08-14 09:55:00,10.4,10.43,10.38,10.42,210748.5,6.6864,6.7056,6.6735,6.6992,210748.5
2008-08-14 10:00:00,10.42,10.44,10.41,10.42,86932.5,6.6992,6.7121,6.6928,6.6992,86932.5
2008-08-14 10:05:00,10.42,10.43,10.4,10.41,136077.0,6.6992,6.7056,6.6864,6.6928,136077.0
2008-08-14 10:10:00,10.4,10.41,10.39,10.4,193462.5,6.6864,6.6928,6.6799,6.6864,193462.5
2008-08-14 10:15:00,10.4,10.44,10.4,10.43,198186.0,6.6864,6.7121,6.6864,6.7056,198186.0
2008-08-14 10:20:00,10.42,10.44,10.42,10.43,101002.5,6.6992,6.7121,6.6992,6.7056,101002.5
2008-08-14 10:25:00,10.43,10.44,10.41,10.44,166830.0,6.7056,6.7121,6.6928,6.7121,166830.0
2008-08-14 10:30:00,10.44,10.45,10.43,10.45,199894.5,6.7121,6.7185,6.7056,6.7185,199894.5
2008-08-14 10:35:00,10.45,10.47,10.43,10.45,240094.5,6.7185,6.7314,6.7056,6.7185,240094.5
2008-08-14 10:40:00,10.44,10.46,10.44,10.46,102309.0,6.7121,6.7249,6.7121,6.7249,102309.0
2008-08-14 10:45:00,10.46,10.46,10.43,10.44,180699.0,6.7249,6.7249,6.7056,6.7121,180699.0
2008-08-14 10:50:00,10.44,10.45,10.42,10.43,145222.5,6.7121,6.7185,6.6992,6.7056,145222.5
2008-08-14 10:55:00,10.42,10.43,10.41,10.42,43717.5,6.6992,6.7056,6.6928,6.6992,43717.5
2008-08-14 11:00:00,10.42,10.43,10.42,10.43,42612.0,6.6992,6.7056,6.6992,6.7056,42612.0
2008-08-14 11:05:00,10.43,10.45,10.42,10.45,73666.5,6.7056,6.7185,6.6992,6.7185,73666.5
2008-08-14 11:10:00,10.45,10.45,10.44,10.45,27336.0,6.7185,6.7185,6.7121,6.7185,27336.0
2008-08-14 11:15:00,10.45,10.46,10.44,10.45,139795.5,6.7185,6.7249,6.7121,6.7185,139795.5
2008-08-14 11:20:00,10.46,10.46,10.44,10.44,113565.0,6.7249,6.7249,6.7121,6.7121,113565.0
2008-08-14 11:25:00,10.44,10.45,10.43,10.44,75073.5,6.7121,6.7185,6.7056,6.7121,75073.5
2008-08-14 11:30:00,10.44,10.44,10.43,10.43,45828.0,6.7121,6.7121,6.7056,6.7056,45828.0
2008-08-14 11:35:00,10.43,10.44,10.43,10.43,43918.5,6.7056,6.7121,6.7056,6.7056,43918.5
2008-08-14 11:40:00,10.44,10.44,10.42,10.42,46732.5,6.7121,6.7121,6.6992,6.6992,46732.5
2008-08-14 11:45:00,10.42,10.43,10.4,10.43,258988.5,6.6992,6.7056,6.6864,6.7056,258988.5
2008-08-14 11:50:00,10.42,10.44,10.42,10.44,51657.0,6.6992,6.7121,6.6992,6.7121,51657.0
2008-08-14 11:55:00,10.44,10.44,10.43,10.44,91756.5,6.7121,6.7121,6.7056,6.7121,91756.5
2008-08-14 12:00:00,10.44,10.44,10.43,10.44,83214.0,6.7121,6.7121,6.7056,6.7121,83214.0
2008-08-14 12:05:00,10.44,10.44,10.42,10.42,129544.5,6.7121,6.7121,6.6992,6.6992,129544.5
2008-08-14 12:10:00,10.42,10.44,10.42,10.42,104821.5,6.6992,6.7121,6.6992,6.6992,104821.5
2008-08-14 12:15:00,10.42,10.43,10.42,10.43,120700.5,6.6992,6.7056,6.6992,6.7056,120700.5
2008-08-14 12:20:00,10.43,10.43,10.42,10.42,33064.5,6.7056,6.7056,6.6992,6.6992,33064.5
2008-08-14 12:25:00,10.42,10.43,10.41,10.42,98389.5,6.6992,6.7056,6.6928,6.6992,98389.5
2008-08-14 12:30:00,10.41,10.43,10.41,10.43,69546.0,6.6928,6.7056,6.6928,6.7056,69546.0
2008-08-14 12:35:00,10.42,10.44,10.42,10.43,67234.5,6.6992,6.7121,6.6992,6.7056,67234.5
2008-08-14 12:40:00,10.43,10.47,10.43,10.47,96480.0,6.7056,6.7314,6.7056,6.7314,96480.0
2008-08-14 12:45:00,10.47,10.49,10.45,10.47,183513.0,6.7314,6.7442,6.7185,6.7314,183513.0
2008-08-14 12:50:00,10.48,10.48,10.46,10.47,49044.0,6.7378,6.7378,6.7249,6.7314,49044.0
2008-08-14 12:55:00,10.47,10.47,10.45,10.45,32260.5,6.7314,6.7314,6.7185,6.7185,32260.5
2008-08-14 13:00:00,10.45,10.46,10.45,10.46,22311.0,6.7185,6.7249,6.7185,6.7249,22311.0
2008-08-14 13:05:00,10.46,10.46,10.44,10.45,35175.0,6.7249,6.7249,6.7121,6.7185,35175.0
2008-08-14 13:10:00,10.45,10.46,10.44,10.45,99796.5,6.7185,6.7249,6.7121,6.7185,99796.5
2008-08-14 13:15:00,10.44,10.46,10.44,10.44,115474.5,6.7121,6.7249,6.7121,6.7121,115474.5
2008-08-14 13:20:00,10.44,10.44,10.43,10.44,73264.5,6.7121,6.7121,6.7056,6.7121,73264.5
2008-08-14 13:25:00,10.44,10.44,10.43,10.43,49044.0,6.7121,6.7121,6.7056,6.7056,49044.0
2008-08-14 13:30:00,10.43,10.44,10.42,10.43,38692.5,6.7056,6.7121,6.6992,6.7056,38692.5
2008-08-14 13:35:00,10.43,10.45,10.42,10.43,202909.5,6.7056,6.7185,6.6992,6.7056,202909.5
2008-08-14 13:40:00,10.43,10.45,10.43,10.43,153865.5,6.7056,6.7185,6.7056,6.7056,153865.5
2008-08-14 13:45:00,10.43,10.43,10.41,10.42,227230.5,6.7056,6.7056,6.6928,6.6992,227230.5
2008-08-14 13:50:00,10.42,10.43,10.41,10.42,88641.0,6.6992,6.7056,6.6928,6.6992,88641.0
2008-08-14 13:55:00,10.43,10.45,10.42,10.45,114369.0,6.7056,6.7185,6.6992,6.7185,114369.0
2008-08-14 14:00:00,10.44,10.45,10.43,10.43,215271.0,6.7121,6.7185,6.7056,6.7056,215271.0
2008-08-14 14:05:00,10.44,10.44,10.43,10.44,137785.5,6.7121,6.7121,6.7056,6.7121,137785.5
2008-08-14 14:10:00,10.44,10.44,10.42,10.43,99294.0,6.7121,6.7121,6.6992,6.7056,99294.0
2008-08-14 14:15:00,10.43,10.45,10.43,10.44,116580.0,6.7056,6.7185,6.7056,6.7121,116580.0
2008-08-14 14:20:00,10.44,10.45,10.43,10.44,140901.0,6.7121,6.7185,6.7056,6.7121,140901.0
2008-08-14 14:25:00,10.43,10.45,10.43,10.44,52059.0,6.7056,6.7185,6.7056,6.7121,52059.0
2008-08-14 14:30:00,10.45,10.46,10.44,10.45,184518.0,6.7185,6.7249,6.7121,6.7185,184518.0
2008-08-14 14:35:00,10.45,10.48,10.44,10.46,236577.0,6.7185,6.7378,6.7121,6.7249,236577.0
2008-08-14 14:40:00,10.46,10.47,10.45,10.45,138690.0,6.7249,6.7314,6.7185,6.7185,138690.0
2008-08-14 14:45:00,10.45,10.46,10.41,10.42,108540.0,6.7185,6.7249,6.6928,6.6992,108540.0
2008-08-14 14:50:00,10.43,10.43,10.4,10.41,288234.0,6.7056,6.7056,6.6864,6.6928,288234.0
2008-08-14 14:55:00,10.42,10.44,10.41,10.43,122208.0,6.6992,6.7121,6.6928,6.7056,122208.0
2008-08-14 15:00:00,10.44,10.44,10.42,10.42,236878.5,6.7121,6.7121,6.6992,6.6992,236878.5
2008-08-14 15:05:00,10.42,10.43,10.42,10.43,25527.0,6.6992,6.7056,6.6992,6.7056,25527.0
2008-08-14 15:10:00,10.43,10.44,10.42,10.43,106329.0,6.7056,6.7121,6.6992,6.7056,106329.0
2008-08-14 15:15:00,10.44,10.45,10.43,10.44,203814.0,6.7121,6.7185,6.7056,6.7121,203814.0
2008-08-14 15:20:00,10.45,10.45,10.43,10.44,104821.5,6.7185,6.7185,6.7056,6.7121,104821.5
2008-08-14 15:25:00,10.43,10.44,10.43,10.44,103716.0,6.7056,6.7121,6.7056,6.7121,103716.0
2008-08-14 15:30:00,10.44,10.45,10.43,10.45,169141.5,6.7121,6.7185,6.7056,6.7185,169141.5
2008-08-14 15:35:00,10.44,10.45,10.44,10.45,145222.5,6.7121,6.7185,6.7121,6.7185,145222.5
2008-08-14 15:40:00,10.45,10.46,10.44,10.46,161202.0,6.7185,6.7249,6.7121,6.7249,161202.0
2008-08-14 15:45:00,10.46,10.46,10.44,10.45,311349.0,6.7249,6.7249,6.7121,6.7185,311349.0
2008-08-14 15:50:00,10.45,10.47,10.44,10.46,383005.5,6.7185,6.7314,6.7121,6.7249,383005.5
2008-08-14 15:55:00,10.46,10.48,10.45,10.45,402904.5,6.7249,6.7378,6.7185,6.7185,402904.5
2008-08-15 09:30:00,10.54,10.54,10.25,10.36,271350.0,6.7764,6.7764,6.5899,6.6606,271350.0
2008-08-15 09:35:00,10.36,10.4,10.34,10.34,147936.0,6.6606,6.6864,6.6478,6.6478,147936.0
2008-08-15 09:40:00,10.34,10.4,10.34,10.39,192558.0,6.6478,6.6864,6.6478,6.6799,192558.0
2008-08-15 09:45:00,10.38,10.4,10.38,10.38,71154.0,6.6735,6.6864,6.6735,6.6735,71154.0
2008-08-15 09:50:00,10.39,10.4,10.37,10.37,165724.5,6.6799,6.6864,6.6671,6.6671,165724.5
2008-08-15 09:55:00,10.37,10.4,10.37,10.4,259089.0,6.6671,6.6864,6.6671,6.6864,259089.0
2008-08-15 10:00:00,10.4,10.4,10.38,10.38,158890.5,6.6864,6.6864,6.6735,6.6735,158890.5
2008-08-15 10:05:00,10.38,10.39,10.34,10.35,269239.5,6.6735,6.6799,6.6478,6.6542,269239.5
2008-08-15 10:10:00,10.36,10.4,10.35,10.4,144016.5,6.6606,6.6864,6.6542,6.6864,144016.5
2008-08-15 10:15:00,10.39,10.42,10.36,10.36,336976.5,6.6799,6.6992,6.6606,6.6606,336976.5
2008-08-15 10:20:00,10.36,10.38,10.35,10.37,161704.5,6.6606,6.6735,6.6542,6.6671,161704.5
2008-08-15 10:25:00,10.37,10.42,10.36,10.41,178287.0,6.6671,6.6992,6.6606,6.6928,178287.0
2008-08-15 10:30:00,10.42,10.43,10.41,10.43,55677.0,6.6992,6.7056,6.6928,6.7056,55677.0
2008-08-15 10:35:00,10.43,10.43,10.42,10.42,112459.5,6.7056,6.7056,6.6992,6.6992,112459.5
2008-08-15 10:40:00,10.42,10.44,10.41,10.43,87234.0,6.6992,6.7121,6.6928,6.7056,87234.0
2008-08-15 10:45:00,10.43,10.44,10.42,10.43,174870.0,6.7056,6.7121,6.6992,6.7056,174870.0
2008-08-15 10:50:00,10.44,10.45,10.43,10.45,142710.0,6.7121,6.7185,6.7056,6.7185,142710.0
2008-08-15 10:55:00,10.45,10.46,10.44,10.45,82711.5,6.7185,6.7249,6.7121,6.7185,82711.5
2008-08-15 11:00:00,10.45,10.45,10.41,10.45,255672.0,6.7185,6.7185,6.6928,6.7185,255672.0
2008-08-15 11:05:00,10.44,10.47,10.44,10.46,336775.5,6.7121,6.7314,6.7121,6.7249,336775.5
2008-08-15 11:10:00,10.47,10.48,10.46,10.48,201502.5,6.7314,6.7378,6.7249,6.7378,201502.5
2008-08-15 11:15:00,10.48,10.49,10.47,10.48,83917.5,6.7378,6.7442,6.7314,6.7378,83917.5
2008-08-15 11:20:00,10.48,10.49,10.46,10.46,141001.5,6.7378,6.7442,6.7249,6.7249,141001.5
2008-08-15 11:25:00,10.46,10.49,10.46,10.46,162910.5,6.7249,6.7442,6.7249,6.7249,162910.5
2008-08-15 11:30:00,10.46,10.48,10.46,10.48,49848.0,6.7249,6.7378,6.7249,6.7378,49848.0
2008-08-15 11:35:00,10.47,10.48,10.46,10.46,214366.5,6.7314,6.7378,6.7249,6.7249,214366.5
2008-08-15 11:40:00,10.46,10.46,10.44,10.44,159795.0,6.7249,6.7249,6.7121,6.7121,159795.0
2008-08-15 11:45:00,10.44,10.44,10.42,10.44,124419.0,6.7121,6.7121,6.6992,6.7121,124419.0
2008-08-15 11:50:00,10.43,10.45,10.43,10.45,95676.0,6.7056,6.7185,6.7056,6.7185,95676.0
2008-08-15 11:55:00,10.44,10.45,10.43,10.44,141202.5,6.7121,6.7185,6.7056,6.7121,141202.5
2008-08-15 12:00:00,10.44,10.45,10.43,10.43,89847.0,6.7121,6.7185,6.7056,6.7056,89847.0
2008-08-15 12:05:00,10.43,10.47,10.43,10.46,215773.5,6.7056,6.7314,6.7056,6.7249,215773.5
2008-08-15 12:10:00,10.46,10.47,10.44,10.45,147634.5,6.7249,6.7314,6.7121,6.7185,147634.5
2008-08-15 12:15:00,10.45,10.47,10.45,10.47,50350.5,6.7185,6.7314,6.7185,6.7314,50350.5
2008-08-15 12:20:00,10.47,10.49,10.46,10.48,49446.0,6.7314,6.7442,6.7249,6.7378,49446.0
2008-08-15 12:25:00,10.49,10.49,10.48,10.48,90651.0,6.7442,6.7442,6.7378,6.7378,90651.0
2008-08-15 12:30:00,10.49,10.49,10.48,10.49,79797.0,6.7442,6.7442,6.7378,6.7442,79797.0
2008-08-15 12:35:00,10.49,10.49,10.48,10.49,129846.0,6.7442,6.7442,6.7378,6.7442,129846.0
2008-08-15 12:40:00,10.49,10.49,10.48,10.48,60601.5,6.7442,6.7442,6.7378,6.7378,60601.5
2008-08-15 12:45:00,10.48,10.49,10.48,10.49,7437.0,6.7378,6.7442,6.7378,6.7442,7437.0
2008-08-15 12:50:00,10.49,10.49,10.48,10.49,34371.0,6.7442,6.7442,6.7378,6.7442,34371.0
2008-08-15 12:55:00,10.49,10.49,10.48,10.49,29446.5,6.7442,6.7442,6.7378,6.7442,29446.5
2008-08-15 13:00:00,10.48,10.49,10.48,10.49,70953.0,6.7378,6.7442,6.7378,6.7442,70953.0
2008-08-15 13:05:00,10.49,10.49,10.48,10.49,45124.5,6.7442,6.7442,6.7378,6.7442,45124.5
2008-08-15 13:10:00,10.49,10.49,10.48,10.48,213462.0,6.7442,6.7442,6.7378,6.7378,213462.0
2008-08-15 13:15:00,10.49,10.49,10.46,10.47,401899.5,6.7442,6.7442,6.7249,6.7314,401899.5
2008-08-15 13:20:00,10.47,10.48,10.46,10.47,52461.0,6.7314,6.7378,6.7249,6.7314,52461.0
2008-08-15 13:25:00,10.48,10.48,10.43,10.44,368131.5,6.7378,6.7378,6.7056,6.7121,368131.5
2008-08-15 13:30:00,10.43,10.45,10.43,10.45,55777.5,6.7056,6.7185,6.7056,6.7185,55777.5
2008-08-15 13:35:00,10.45,10.47,10.45,10.46,160297.5,6.7185,6.7314,6.7185,6.7249,160297.5
2008-08-15 13:40:00,10.47,10.47,10.46,10.47,29848.5,6.7314,6.7314,6.7249,6.7314,29848.5
2008-08-15 13:45:00,10.47,10.48,10.46,10.47,109143.0,6.7314,6.7378,6.7249,6.7314,109143.0
2008-08-15 13:50:00,10.48,10.48,10.47,10.47,26532.0,6.7378,6.7378,6.7314,6.7314,26532.0
2008-08-15 13:55:00,10.47,10.48,10.47,10.48,19195.5,6.7314,6.7378,6.7314,6.7378,19195.5
2008-08-15 14:00:00,10.48,10.48,10.47,10.47,256275.0,6.7378,6.7378,6.7314,6.7314,256275.0
2008-08-15 14:05:00,10.47,10.48,10.46,10.47,126931.5,6.7314,6.7378,6.7249,6.7314,126931.5
2008-08-15 14:10:00,10.47,10.47,10.46,10.46,108439.5,6.7314,6.7314,6.7249,6.7249,108439.5
2008-08-15 14:15:00,10.47,10.47,10.45,10.46,214768.5,6.7314,6.7314,6.7185,6.7249,214768.5
2008-08-15 14:20:00,10.46,10.47,10.45,10.47,34270.5,6.7249,6.7314,6.7185,6.7314,34270.5
2008-08-15 14:25:00,10.47,10.47,10.46,10.47,124720.5,6.7314,6.7314,6.7249,6.7314,124720.5
2008-08-15 14:30:00,10.47,10.47,10.46,10.47,14874.0,6.7314,6.7314,6.7249,6.7314,14874.0
2008-08-15 14:35:00,10.47,10.47,10.46,10.46,117183.0,6.7314,6.7314,6.7249,6.7249,117183.0
2008-08-15 14:40:00,10.46,10.47,10.46,10.47,37587.0,6.7249,6.7314,6.7249,6.7314,37587.0
2008-08-15 14:45:00,10.46,10.47,10.46,10.47,16281.0,6.7249,6.7314,6.7249,6.7314,16281.0
2008-08-15 14:50:00,10.47,10.48,10.46,10.48,87636.0,6.7314,6.7378,6.7249,6.7378,87636.0
2008-08-15 14:55:00,10.48,10.48,10.47,10.47,23316.0,6.7378,6.7378,6.7314,6.7314,23316.0
2008-08-15 15:00:00,10.48,10.48,10.47,10.48,34371.0,6.7378,6.7378,6.7314,6.7378,34371.0
2008-08-15 15:05:00,10.48,10.48,10.47,10.48,14874.0,6.7378,6.7378,6.7314,6.7378,14874.0
2008-08-15 15:10:00,10.48,10.48,10.47,10.48,24120.0,6.7378,6.7378,6.7314,6.7378,24120.0
2008-08-15 15:15:00,10.48,10.48,10.47,10.47,45426.0,6.7378,6.7378,6.7314,6.7314,45426.0
2008-08-15 15:20:00,10.47,10.48,10.47,10.48,151956.0,6.7314,6.7378,6.7314,6.7378,151956.0
2008-08-15 15:25:00,10.48,10.48,10.47,10.48,75375.0,6.7378,6.7378,6.7314,6.7378,75375.0
2008-08-15 15:30:00,10.48,10.51,10.47,10.49,258687.0,6.7378,6.7571,6.7314,6.7442,258687.0
2008-08-15 15:35:00,10.49,10.53,10.49,10.52,582096.0,6.7442,6.7699,6.7442,6.7635,582096.0
2008-08-15 15:40:00,10.52,10.55,10.52,10.54,392352.0,6.7635,6.7828,6.7635,6.7764,392352.0
2008-08-15 15:45:00,10.54,10.55,10.53,10.54,343308.0,6.7764,6.7828,6.7699,6.7764,343308.0
2008-08-15 15:50:00,10.55,10.55,10.51,10.52,591945.0,6.7828,6.7828,6.7571,6.7635,591945.0
2008-08-15 15:55:00,10.51,10.54,10.51,10.53,313359.0,6.7571,6.7764,6.7571,6.7699,313359.0
2008-08-18 09:30:00,10.52,10.52,10.34,10.43,535564.5,6.7635,6.7635,6.6478,6.7056,535564.5
2008-08-18 09:35:00,10.43,10.44,10.4,10.4,228034.5,6.7056,6.7121,6.6864,6.6864,228034.5
2008-08-18 09:40:00,10.4,10.41,10.34,10.35,314766.0,6.6864,6.6928,6.6478,6.6542,314766.0
2008-08-18 09:45:00,10.35,10.35,10.3,10.3,277078.5,6.6542,6.6542,6.6221,6.6221,277078.5
2008-08-18 09:50:00,10.3,10.32,10.27,10.29,525715.5,6.6221,6.6349,6.6028,6.6156,525715.5
2008-08-18 09:55:00,10.29,10.32,10.25,10.31,563302.5,6.6156,6.6349,6.5899,6.6285,563302.5
2008-08-18 10:00:00,10.32,10.32,10.29,10.3,217984.5,6.6349,6.6349,6.6156,6.6221,217984.5
2008-08-18 10:05:00,10.3,10.31,10.29,10.3,295470.0,6.6221,6.6285,6.6156,6.6221,295470.0
2008-08-18 10:10:00,10.3,10.32,10.28,10.3,232657.5,6.6221,6.6349,6.6092,6.6221,232657.5
2008-08-18 10:15:00,10.3,10.33,10.3,10.32,181603.5,6.6221,6.6413,6.6221,6.6349,181603.5
2008-08-18 10:20:00,10.32,10.32,10.31,10.32,136278.0,6.6349,6.6349,6.6285,6.6349,136278.0
2008-08-18 10:25:00,10.32,10.32,10.31,10.32,80199.0,6.6349,6.6349,6.6285,6.6349,80199.0
2008-08-18 10:30:00,10.32,10.32,10.31,10.32,64722.0,6.6349,6.6349,6.6285,6.6349,64722.0
2008-08-18 10:35:00,10.31,10.34,10.31,10.34,156880.5,6.6285,6.6478,6.6285,6.6478,156880.5
2008-08-18 10:40:00,10.34,10.34,10.33,10.34,159594.0,6.6478,6.6478,6.6413,6.6478,159594.0
2008-08-18 10:45:00,10.34,10.34,10.3,10.31,331750.5,6.6478,6.6478,6.6221,6.6285,331750.5
2008-08-18 10:50:00,10.3,10.33,10.3,10.31,400894.5,6.6221,6.6413,6.6221,6.6285,400894.5
2008-08-18 10:55:00,10.32,10.34,10.31,10.34,82711.5,6.6349,6.6478,6.6285,6.6478,82711.5
2008-08-18 11:00:00,10.34,10.36,10.33,10.34,332253.0,6.6478,6.6606,6.6413,6.6478,332253.0
2008-08-18 11:05:00,10.34,10.37,10.33,10.36,105927.0,6.6478,6.6671,6.6413,6.6606,105927.0
2008-08-18 11:10:00,10.36,10.37,10.36,10.36,95173.5,6.6606,6.6671,6.6606,6.6606,95173.5
2008-08-18 11:15:00,10.37,10.37,10.34,10.34,151755.0,6.6671,6.6671,6.6478,6.6478,151755.0
2008-08-18 11:20:00,10.35,10.36,10.35,10.35,59596.5,6.6542,6.6606,6.6542,6.6542,59596.5
2008-08-18 11:25:00,10.35,10.36,10.35,10.35,58692.0,6.6542,6.6606,6.6542,6.6542,58692.0
2008-08-18 11:30:00,10.36,10.36,10.35,10.35,22411.5,6.6606,6.6606,6.6542,6.6542,22411.5
2008-08-18 11:35:00,10.36,10.36,10.35,10.35,27436.5,6.6606,6.6606,6.6542,6.6542,27436.5
2008-08-18 11:40:00,10.35,10.36,10.35,10.36,26833.5,6.6542,6.6606,6.6542,6.6606,26833.5
2008-08-18 11:45:00,10.35,10.36,10.35,10.35,16381.5,6.6542,6.6606,6.6542,6.6542,16381.5
2008-08-18 11:50:00,10.35,10.36,10.35,10.36,15477.0,6.6542,6.6606,6.6542,6.6606,15477.0
2008-08-18 11:55:00,10.35,10.36,10.31,10.31,167634.0,6.6542,6.6606,6.6285,6.6285,167634.0
2008-08-18 12:00:00,10.32,10.32,10.31,10.31,26230.5,6.6349,6.6349,6.6285,6.6285,26230.5
2008-08-18 12:05:00,10.31,10.32,10.31,10.31,62812.5,6.6285,6.6349,6.6285,6.6285,62812.5
2008-08-18 12:10:00,10.32,10.32,10.31,10.31,12864.0,6.6349,6.6349,6.6285,6.6285,12864.0
2008-08-18 12:15:00,10.31,10.32,10.31,10.31,35376.0,6.6285,6.6349,6.6285,6.6285,35376.0
2008-08-18 12:20:00,10.32,10.32,10.31,10.32,123715.5,6.6349,6.6349,6.6285,6.6349,123715.5
2008-08-18 12:25:00,10.31,10.33,10.31,10.33,124821.0,6.6285,6.6413,6.6285,6.6413,124821.0
2008-08-18 12:30:00,10.33,10.33,10.32,10.33,25426.5,6.6413,6.6413,6.6349,6.6413,25426.5
2008-08-18 12:35:00,10.32,10.33,10.32,10.32,16381.5,6.6349,6.6413,6.6349,6.6349,16381.5
2008-08-18 12:40:00,10.32,10.33,10.3,10.3,322203.0,6.6349,6.6413,6.6221,6.6221,322203.0
2008-08-18 12:45:00,10.3,10.31,10.29,10.3,346222.5,6.6221,6.6285,6.6156,6.6221,346222.5
2008-08-18 12:50:00,10.3,10.31,10.3,10.3,27939.0,6.6221,6.6285,6.6221,6.6221,27939.0
2008-08-18 12:55:00,10.3,10.31,10.3,10.3,11758.5,6.6221,6.6285,6.6221,6.6221,11758.5
2008-08-18 13:00:00,10.3,10.31,10.3,10.31,102912.0,6.6221,6.6285,6.6221,6.6285,102912.0
2008-08-18 13:05:00,10.31,10.31,10.3,10.3,4221.0,6.6285,6.6285,6.6221,6.6221,4221.0
2008-08-18 13:10:00,10.3,10.31,10.3,10.3,15678.0,6.6221,6.6285,6.6221,6.6221,15678.0
2008-08-18 13:15:00,10.3,10.31,10.3,10.31,7638.0,6.6221,6.6285,6.6221,6.6285,7638.0
2008-08-18 13:20:00,10.3,10.32,10.3,10.32,53968.5,6.6221,6.6349,6.6221,6.6349,53968.5
2008-08-18 13:25:00,10.31,10.32,10.31,10.31,19195.5,6.6285,6.6349,6.6285,6.6285,19195.5
2008-08-18 13:30:00,10.31,10.32,10.31,10.31,11155.5,6.6285,6.6349,6.6285,6.6285,11155.5
2008-08-18 13:35:00,10.31,10.32,10.31,10.31,8743.5,6.6285,6.6349,6.6285,6.6285,8743.5
2008-08-18 13:40:00,10.31,10.32,10.31,10.31,50149.5,6.6285,6.6349,6.6285,6.6285,50149.5
2008-08-18 13:45:00,10.31,10.32,10.3,10.3,358986.0,6.6285,6.6349,6.6221,6.6221,358986.0
2008-08-18 13:50:00,10.3,10.31,10.3,10.3,68139.0,6.6221,6.6285,6.6221,6.6221,68139.0
2008-08-18 13:55:00,10.31,10.33,10.3,10.3,307831.5,6.6285,6.6413,6.6221,6.6221,307831.5
2008-08-18 14:00:00,10.3,10.31,10.3,10.31,57084.0,6.6221,6.6285,6.6221,6.6285,57084.0
2008-08-18 14:05:00,10.31,10.31,10.3,10.3,175774.5,6.6285,6.6285,6.6221,6.6221,175774.5
2008-08-18 14:10:00,10.3,10.31,10.3,10.3,47134.5,6.6221,6.6285,6.6221,6.6221,47134.5
2008-08-18 14:15:00,10.3,10.31,10.29,10.29,173061.0,6.6221,6.6285,6.6156,6.6156,173061.0
2008-08-18 14:20:00,10.29,10.31,10.29,10.3,376975.5,6.6156,6.6285,6.6156,6.6221,376975.5
2008-08-18 14:25:00,10.3,10.31,10.3,10.3,199894.5,6.6221,6.6285,6.6221,6.6221,199894.5
2008-08-18 14:30:00,10.3,10.31,10.29,10.3,164619.0,6.6221,6.6285,6.6156,6.6221,164619.0
2008-08-18 14:35:00,10.3,10.31,10.3,10.3,197482.5,6.6221,6.6285,6.6221,6.6221,197482.5
2008-08-18 14:40:00,10.3,10.31,10.3,10.3,11256.0,6.6221,6.6285,6.6221,6.6221,11256.0
2008-08-18 14:45:00,10.31,10.31,10.3,10.3,20803.5,6.6285,6.6285,6.6221,6.6221,20803.5
2008-08-18 14:50:00,10.3,10.31,10.3,10.31,26632.5,6.6221,6.6285,6.6221,6.6285,26632.5
2008-08-18 14:55:00,10.3,10.31,10.3,10.31,47637.0,6.6221,6.6285,6.6221,6.6285,47637.0
2008-08-18 15:00:00,10.3,10.31,10.3,10.3,273762.0,6.6221,6.6285,6.6221,6.6221,273762.0
2008-08-18 15:05:00,10.3,10.31,10.29,10.3,227331.0,6.6221,6.6285,6.6156,6.6221,227331.0
2008-08-18 15:10:00,10.3,10.31,10.3,10.3,50953.5,6.6221,6.6285,6.6221,6.6221,50953.5
2008-08-18 15:15:00,10.3,10.31,10.3,10.3,94369.5,6.6221,6.6285,6.6221,6.6221,94369.5
2008-08-18 15:20:00,10.3,10.31,10.3,10.31,99294.0,6.6221,6.6285,6.6221,6.6285,99294.0
2008-08-18 15:25:00,10.3,10.32,10.3,10.32,248436.0,6.6221,6.6349,6.6221,6.6349,248436.0
2008-08-18 15:30:00,10.32,10.32,10.3,10.3,197281.5,6.6349,6.6349,6.6221,6.6221,197281.5
2008-08-18 15:35:00,10.31,10.31,10.29,10.31,417477.0,6.6285,6.6285,6.6156,6.6285,417477.0
2008-08-18 15:40:00,10.3,10.31,10.3,10.3,183412.5,6.6221,6.6285,6.6221,6.6221,183412.5
2008-08-18 15:45:00,10.3,10.31,10.29,10.29,369136.5,6.6221,6.6285,6.6156,6.6156,369136.5
2008-08-18 15:50:00,10.3,10.34,10.3,10.33,359689.5,6.6221,6.6478,6.6221,6.6413,359689.5
2008-08-18 15:55:00,10.32,10.33,10.3,10.33,712042.5,6.6349,6.6413,6.6221,6.6413,712042.5
2008-08-19 09:30:00,10.13,10.23,10.1,10.15,403306.5,6.5128,6.5771,6.4935,6.5256,403306.5
2008-08-19 09:35:00,10.16,10.19,10.14,10.17,307329.0,6.5321,6.5513,6.5192,6.5385,307329.0
2008-08-19 09:40:00,10.17,10.2,10.13,10.2,312052.5,6.5385,6.5578,6.5128,6.5578,312052.5
2008-08-19 09:45:00,10.2,10.21,10.16,10.17,889927.5,6.5578,6.5642,6.5321,6.5385,889927.5
2008-08-19 09:50:00,10.17,10.21,10.15,10.2,935554.5,6.5385,6.5642,6.5256,6.5578,935554.5
2008-08-19 09:55:00,10.21,10.23,10.18,10.2,352654.5,6.5642,6.5771,6.5449,6.5578,352654.5
2008-08-19 10:00:00,10.21,10.23,10.19,10.19,227029.5,6.5642,6.5771,6.5513,6.5513,227029.5
2008-08-19 10:05:00,10.19,10.2,10.17,10.17,411849.0,6.5513,6.5578,6.5385,6.5385,411849.0
2008-08-19 10:10:00,10.17,10.19,10.16,10.16,259893.0,6.5385,6.5513,6.5321,6.5321,259893.0
2008-08-19 10:15:00,10.16,10.17,10.15,10.15,184317.0,6.5321,6.5385,6.5256,6.5256,184317.0
2008-08-19 10:20:00,10.15,10.17,10.15,10.16,232758.0,6.5256,6.5385,6.5256,6.5321,232758.0
2008-08-19 10:25:00,10.16,10.18,10.16,10.17,331348.5,6.5321,6.5449,6.5321,6.5385,331348.5
2008-08-19 10:30:00,10.18,10.19,10.17,10.18,143212.5,6.5449,6.5513,6.5385,6.5449,143212.5
2008-08-19 10:35:00,10.19,10.19,10.17,10.18,121102.5,6.5513,6.5513,6.5385,6.5449,121102.5
2008-08-19 10:40:00,10.19,10.2,10.18,10.18,132057.0,6.5513,6.5578,6.5449,6.5449,132057.0
2008-08-19 10:45:00,10.18,10.19,10.17,10.17,29346.0,6.5449,6.5513,6.5385,6.5385,29346.0
2008-08-19 10:50:00,10.17,10.18,10.16,10.16,108540.0,6.5385,6.5449,6.5321,6.5321,108540.0
2008-08-19 10:55:00,10.16,10.18,10.16,10.17,71355.0,6.5321,6.5449,6.5321,6.5385,71355.0
2008-08-19 11:00:00,10.17,10.18,10.17,10.17,22512.0,6.5385,6.5449,6.5385,6.5385,22512.0
2008-08-19 11:05:00,10.17,10.18,10.17,10.18,83917.5,6.5385,6.5449,6.5385,6.5449,83917.5
2008-08-19 11:10:00,10.18,10.18,10.16,10.16,248637.0,6.5449,6.5449,6.5321,6.5321,248637.0
2008-08-19 11:15:00,10.16,10.17,10.15,10.15,40903.5,6.5321,6.5385,6.5256,6.5256,40903.5
2008-08-19 11:20:00,10.15,10.16,10.15,10.15,71958.0,6.5256,6.5321,6.5256,6.5256,71958.0
2008-08-19 11:25:00,10.15,10.16,10.15,10.15,97887.0,6.5256,6.5321,6.5256,6.5256,97887.0
2008-08-19 11:30:00,10.15,10.16,10.15,10.15,16180.5,6.5256,6.5321,6.5256,6.5256,16180.5
2008-08-19 11:35:00,10.15,10.16,10.15,10.15,122610.0,6.5256,6.5321,6.5256,6.5256,122610.0
2008-08-19 11:40:00,10.16,10.16,10.15,10.15,12462.0,6.5321,6.5321,6.5256,6.5256,12462.0
2008-08-19 11:45:00,10.15,10.16,10.14,10.14,149041.5,6.5256,6.5321,6.5192,6.5192,149041.5
2008-08-19 11:50:00,10.14,10.16,10.12,10.12,318886.5,6.5192,6.5321,6.5063,6.5063,318886.5
2008-08-19 11:55:00,10.12,10.15,10.11,10.14,205321.5,6.5063,6.5256,6.4999,6.5192,205321.5
2008-08-19 12:00:00,10.14,10.15,10.13,10.13,186226.5,6.5192,6.5256,6.5128,6.5128,186226.5
2008-08-19 12:05:00,10.13,10.16,10.13,10.15,128238.0,6.5128,6.5321,6.5128,6.5256,128238.0
2008-08-19 12:10:00,10.16,10.17,10.15,10.15,106128.0,6.5321,6.5385,6.5256,6.5256,106128.0
2008-08-19 12:15:00,10.16,10.16,10.15,10.16,65023.5,6.5321,6.5321,6.5256,6.5321,65023.5
2008-08-19 12:20:00,10.16,10.17,10.15,10.17,163614.0,6.5321,6.5385,6.5256,6.5385,163614.0
2008-08-19 12:25:00,10.16,10.18,10.16,10.16,84520.5,6.5321,6.5449,6.5321,6.5321,84520.5
2008-08-19 12:30:00,10.16,10.17,10.15,10.15,28743.0,6.5321,6.5385,6.5256,6.5256,28743.0
2008-08-19 12:35:00,10.15,10.18,10.15,10.18,97284.0,6.5256,6.5449,6.5256,6.5449,97284.0
2008-08-19 12:40:00,10.18,10.18,10.15,10.15,93867.0,6.5449,6.5449,6.5256,6.5256,93867.0
2008-08-19 12:45:00,10.15,10.16,10.15,10.15,83716.5,6.5256,6.5321,6.5256,6.5256,83716.5
2008-08-19 12:50:00,10.15,10.16,10.15,10.16,99796.5,6.5256,6.5321,6.5256,6.5321,99796.5
2008-08-19 12:55:00,10.16,10.17,10.15,10.16,192859.5,6.5321,6.5385,6.5256,6.5321,192859.5
2008-08-19 13:00:00,10.16,10.18,10.15,10.18,366523.5,6.5321,6.5449,6.5256,6.5449,366523.5
2008-08-19 13:05:00,10.17,10.18,10.17,10.17,45225.0,6.5385,6.5449,6.5385,6.5385,45225.0
2008-08-19 13:10:00,10.17,10.19,10.17,10.18,108942.0,6.5385,6.5513,6.5385,6.5449,108942.0
2008-08-19 13:15:00,10.18,10.19,10.16,10.17,151252.5,6.5449,6.5513,6.5321,6.5385,151252.5
2008-08-19 13:20:00,10.17,10.2,10.17,10.19,267229.5,6.5385,6.5578,6.5385,6.5513,267229.5
2008-08-19 13:25:00,10.19,10.19,10.17,10.18,54772.5,6.5513,6.5513,6.5385,6.5449,54772.5
2008-08-19 13:30:00,10.18,10.18,10.16,10.18,242205.0,6.5449,6.5449,6.5321,6.5449,242205.0
2008-08-19 13:35:00,10.17,10.18,10.16,10.17,46230.0,6.5385,6.5449,6.5321,6.5385,46230.0
2008-08-19 13:40:00,10.16,10.17,10.16,10.16,72058.5,6.5321,6.5385,6.5321,6.5321,72058.5
2008-08-19 13:45:00,10.17,10.17,10.16,10.17,66631.5,6.5385,6.5385,6.5321,6.5385,66631.5
2008-08-19 13:50:00,10.16,10.17,10.15,10.15,58591.5,6.5321,6.5385,6.5256,6.5256,58591.5
2008-08-19 13:55:00,10.15,10.16,10.15,10.15,172257.0,6.5256,6.5321,6.5256,6.5256,172257.0
2008-08-19 14:00:00,10.15,10.15,10.14,10.14,94570.5,6.5256,6.5256,6.5192,6.5192,94570.5
2008-08-19 14:05:00,10.14,10.16,10.14,10.16,111253.5,6.5192,6.5321,6.5192,6.5321,111253.5
2008-08-19 14:10:00,10.16,10.16,10.14,10.14,38391.0,6.5321,6.5321,6.5192,6.5192,38391.0
2008-08-19 14:15:00,10.14,10.15,10.13,10.13,144619.5,6.5192,6.5256,6.5128,6.5128,144619.5
2008-08-19 14:20:00,10.13,10.16,10.13,10.13,325218.0,6.5128,6.5321,6.5128,6.5128,325218.0
2008-08-19 14:25:00,10.13,10.14,10.13,10.13,50652.0,6.5128,6.5192,6.5128,6.5128,50652.0
2008-08-19 14:30:00,10.13,10.14,10.13,10.14,62611.5,6.5128,6.5192,6.5128,6.5192,62611.5
2008-08-19 14:35:00,10.14,10.14,10.13,10.13,47838.0,6.5192,6.5192,6.5128,6.5128,47838.0
2008-08-19 14:40:00,10.13,10.14,10.13,10.13,154569.0,6.5128,6.5192,6.5128,6.5128,154569.0
2008-08-19 14:45:00,10.13,10.14,10.13,10.13,101806.5,6.5128,6.5192,6.5128,6.5128,101806.5
2008-08-19 14:50:00,10.13,10.15,10.13,10.15,202306.5,6.5128,6.5256,6.5128,6.5256,202306.5
2008-08-19 14:55:00,10.14,10.15,10.12,10.14,267229.5,6.5192,6.5256,6.5063,6.5192,267229.5
2008-08-19 15:00:00,10.13,10.14,10.1,10.1,129444.0,6.5128,6.5192,6.4935,6.4935,129444.0
2008-08-19 15:05:00,10.1,10.11,10.1,10.1,119092.5,6.4935,6.4999,6.4935,6.4935,119092.5
2008-08-19 15:10:00,10.1,10.12,10.1,10.12,156780.0,6.4935,6.5063,6.4935,6.5063,156780.0
2008-08-19 15:15:00,10.12,10.13,10.11,10.12,208537.5,6.5063,6.5128,6.4999,6.5063,208537.5
2008-08-19 15:20:00,10.11,10.14,10.11,10.13,119394.0,6.4999,6.5192,6.4999,6.5128,119394.0
2008-08-19 15:25:00,10.13,10.14,10.11,10.11,77184.0,6.5128,6.5192,6.4999,6.4999,77184.0
2008-08-19 15:30:00,10.12,10.12,10.1,10.1,109143.0,6.5063,6.5063,6.4935,6.4935,109143.0
2008-08-19 15:35:00,10.1,10.11,10.1,10.1,52159.5,6.4935,6.4999,6.4935,6.4935,52159.5
2008-08-19 15:40:00,10.1,10.14,10.1,10.14,206326.5,6.4935,6.5192,6.4935,6.5192,206326.5
2008-08-19 15:45:00,10.14,10.15,10.12,10.13,283510.5,6.5192,6.5256,6.5063,6.5128,283510.5
2008-08-19 15:50:00,10.13,10.14,10.12,10.12,392955.0,6.5128,6.5192,6.5063,6.5063,392955.0
2008-08-19 15:55:00,10.13,10.15,10.12,10.14,444109.5,6.5128,6.5256,6.5063,6.5192,444109.5
2008-08-20 09:30:00,10.18,10.27,10.18,10.25,210748.5,6.5449,6.6028,6.5449,6.5899,210748.5
2008-08-20 09:35:00,10.25,10.27,10.24,10.25,184819.5,6.5899,6.6028,6.5835,6.5899,184819.5
2008-08-20 09:40:00,10.25,10.27,10.25,10.25,167734.5,6.5899,6.6028,6.5899,6.5899,167734.5
2008-08-20 09:45:00,10.25,10.26,10.18,10.18,300897.0,6.5899,6.5963,6.5449,6.5449,300897.0
2008-08-20 09:50:00,10.19,10.21,10.18,10.2,305520.0,6.5513,6.5642,6.5449,6.5578,305520.0
2008-08-20 09:55:00,10.21,10.25,10.2,10.24,191754.0,6.5642,6.5899,6.5578,6.5835,191754.0
2008-08-20 10:00:00,10.24,10.25,10.2,10.22,284616.0,6.5835,6.5899,6.5578,6.5706,284616.0
2008-08-20 10:05:00,10.21,10.22,10.2,10.21,121605.0,6.5642,6.5706,6.5578,6.5642,121605.0
2008-08-20 10:10:00,10.21,10.23,10.2,10.21,465415.5,6.5642,6.5771,6.5578,6.5642,465415.5
2008-08-20 10:15:00,10.21,10.24,10.21,10.23,157986.0,6.5642,6.5835,6.5642,6.5771,157986.0
2008-08-20 10:20:00,10.24,10.24,10.2,10.2,435868.5,6.5835,6.5835,6.5578,6.5578,435868.5
2008-08-20 10:25:00,10.2,10.21,10.16,10.18,482701.5,6.5578,6.5642,6.5321,6.5449,482701.5
2008-08-20 10:30:00,10.18,10.2,10.17,10.18,196477.5,6.5449,6.5578,6.5385,6.5449,196477.5
2008-08-20 10:35:00,10.18,10.2,10.16,10.17,401698.5,6.5449,6.5578,6.5321,6.5385,401698.5
2008-08-20 10:40:00,10.18,10.2,10.17,10.2,177081.0,6.5449,6.5578,6.5385,6.5578,177081.0
2008-08-20 10:45:00,10.2,10.22,10.19,10.2,653551.5,6.5578,6.5706,6.5513,6.5578,653551.5
2008-08-20 10:50:00,10.2,10.21,10.19,10.2,253059.0,6.5578,6.5642,6.5513,6.5578,253059.0
2008-08-20 10:55:00,10.21,10.26,10.2,10.25,445918.5,6.5642,6.5963,6.5578,6.5899,445918.5
2008-08-20 11:00:00,10.26,10.26,10.24,10.25,496570.5,6.5963,6.5963,6.5835,6.5899,496570.5
2008-08-20 11:05:00,10.24,10.25,10.22,10.25,174568.5,6.5835,6.5899,6.5706,6.5899,174568.5
2008-08-20 11:10:00,10.24,10.27,10.24,10.26,180598.5,6.5835,6.6028,6.5835,6.5963,180598.5
2008-08-20 11:15:00,10.26,10.26,10.25,10.25,51255.0,6.5963,6.5963,6.5899,6.5899,51255.0
2008-08-20 11:20:00,10.25,10.26,10.24,10.25,304414.5,6.5899,6.5963,6.5835,6.5899,304414.5
2008-08-20 11:25:00,10.24,10.27,10.24,10.27,144619.5,6.5835,6.6028,6.5835,6.6028,144619.5
2008-08-20 11:30:00,10.27,10.27,10.25,10.25,169543.5,6.6028,6.6028,6.5899,6.5899,169543.5
2008-08-20 11:35:00,10.25,10.26,10.24,10.24,153865.5,6.5899,6.5963,6.5835,6.5835,153865.5
2008-08-20 11:40:00,10.25,10.25,10.23,10.25,78390.0,6.5899,6.5899,6.5771,6.5899,78390.0
2008-08-20 11:45:00,10.24,10.25,10.24,10.25,36079.5,6.5835,6.5899,6.5835,6.5899,36079.5
2008-08-20 11:50:00,10.24,10.25,10.23,10.23,163915.5,6.5835,6.5899,6.5771,6.5771,163915.5
2008-08-20 11:55:00,10.23,10.24,10.21,10.23,843597.0,6.5771,6.5835,6.5642,6.5771,843597.0
2008-08-20 12:00:00,10.24,10.24,10.21,10.21,148539.0,6.5835,6.5835,6.5642,6.5642,148539.0
2008-08-20 12:05:00,10.22,10.22,10.2,10.21,71254.5,6.5706,6.5706,6.5578,6.5642,71254.5
2008-08-20 12:10:00,10.21,10.21,10.19,10.21,156378.0,6.5642,6.5642,6.5513,6.5642,156378.0
2008-08-20 12:15:00,10.2,10.21,10.18,10.19,213361.5,6.5578,6.5642,6.5449,6.5513,213361.5
2008-08-20 12:20:00,10.19,10.21,10.18,10.21,98389.5,6.5513,6.5642,6.5449,6.5642,98389.5
2008-08-20 12:25:00,10.21,10.23,10.2,10.22,216477.0,6.5642,6.5771,6.5578,6.5706,216477.0
2008-08-20 12:30:00,10.22,10.22,10.21,10.21,73867.5,6.5706,6.5706,6.5642,6.5642,73867.5
2008-08-20 12:35:00,10.22,10.22,10.21,10.21,8040.0,6.5706,6.5706,6.5642,6.5642,8040.0
2008-08-20 12:40:00,10.21,10.23,10.21,10.22,40702.5,6.5642,6.5771,6.5642,6.5706,40702.5
2008-08-20 12:45:00,10.22,10.23,10.19,10.2,75877.5,6.5706,6.5771,6.5513,6.5578,75877.5
2008-08-20 12:50:00,10.19,10.2,10.18,10.19,64119.0,6.5513,6.5578,6.5449,6.5513,64119.0
2008-08-20 12:55:00,10.19,10.21,10.18,10.21,155373.0,6.5513,6.5642,6.5449,6.5642,155373.0
2008-08-20 13:00:00,10.21,10.21,10.2,10.2,13467.0,6.5642,6.5642,6.5578,6.5578,13467.0
2008-08-20 13:05:00,10.21,10.22,10.2,10.21,73566.0,6.5642,6.5706,6.5578,6.5642,73566.0
2008-08-20 13:10:00,10.2,10.21,10.2,10.2,20803.5,6.5578,6.5642,6.5578,6.5578,20803.5
2008-08-20 13:15:00,10.21,10.21,10.2,10.2,7437.0,6.5642,6.5642,6.5578,6.5578,7437.0
2008-08-20 13:20:00,10.21,10.21,10.18,10.18,77787.0,6.5642,6.5642,6.5449,6.5449,77787.0
2008-08-20 13:25:00,10.19,10.2,10.18,10.19,48843.0,6.5513,6.5578,6.5449,6.5513,48843.0
2008-08-20 13:30:00,10.19,10.2,10.19,10.19,3417.0,6.5513,6.5578,6.5513,6.5513,3417.0
2008-08-20 13:35:00,10.2,10.2,10.19,10.2,334464.0,6.5578,6.5578,6.5513,6.5578,334464.0
2008-08-20 13:40:00,10.19,10.2,10.19,10.19,2914.5,6.5513,6.5578,6.5513,6.5513,2914.5
2008-08-20 13:45:00,10.19,10.22,10.19,10.22,65023.5,6.5513,6.5706,6.5513,6.5706,65023.5
2008-08-20 13:50:00,10.22,10.22,10.2,10.21,136278.0,6.5706,6.5706,6.5578,6.5642,136278.0
2008-08-20 13:55:00,10.22,10.22,10.2,10.2,31959.0,6.5706,6.5706,6.5578,6.5578,31959.0
2008-08-20 14:00:00,10.2,10.2,10.18,10.18,50953.5,6.5578,6.5578,6.5449,6.5449,50953.5
2008-08-20 14:05:00,10.19,10.19,10.17,10.18,29949.0,6.5513,6.5513,6.5385,6.5449,29949.0
2008-08-20 14:10:00,10.17,10.18,10.15,10.15,148438.5,6.5385,6.5449,6.5256,6.5256,148438.5
2008-08-20 14:15:00,10.16,10.17,10.14,10.15,108439.5,6.5321,6.5385,6.5192,6.5256,108439.5
2008-08-20 14:20:00,10.15,10.17,10.13,10.16,131755.5,6.5256,6.5385,6.5128,6.5321,131755.5
2008-08-20 14:25:00,10.17,10.17,10.14,10.14,264918.0,6.5385,6.5385,6.5192,6.5192,264918.0
2008-08-20 14:30:00,10.15,10.15,10.11,10.11,465214.5,6.5256,6.5256,6.4999,6.4999,465214.5
2008-08-20 14:35:00,10.12,10.14,10.11,10.12,231150.0,6.5063,6.5192,6.4999,6.5063,231150.0
2008-08-20 14:40:00,10.12,10.13,10.11,10.13,104821.5,6.5063,6.5128,6.4999,6.5128,104821.5
2008-08-20 14:45:00,10.13,10.13,10.1,10.11,227029.5,6.5128,6.5128,6.4935,6.4999,227029.5
2008-08-20 14:50:00,10.11,10.12,10.1,10.11,257280.0,6.4999,6.5063,6.4935,6.4999,257280.0
2008-08-20 14:55:00,10.11,10.14,10.11,10.12,606316.5,6.4999,6.5192,6.4999,6.5063,606316.5
2008-08-20 15:00:00,10.13,10.13,10.11,10.13,143413.5,6.5128,6.5128,6.4999,6.5128,143413.5
2008-08-20 15:05:00,10.13,10.13,10.1,10.11,425115.0,6.5128,6.5128,6.4935,6.4999,425115.0
2008-08-20 15:10:00,10.11,10.11,10.09,10.11,431446.5,6.4999,6.4999,6.487,6.4999,431446.5
2008-08-20 15:15:00,10.11,10.12,10.09,10.09,263611.5,6.4999,6.5063,6.487,6.487,263611.5
2008-08-20 15:20:00,10.09,10.09,10.04,10.04,479485.5,6.487,6.487,6.4549,6.4549,479485.5
2008-08-20 15:25:00,10.05,10.05,10.03,10.05,536971.5,6.4613,6.4613,6.4485,6.4613,536971.5
2008-08-20 15:30:00,10.04,10.09,10.04,10.07,778774.5,6.4549,6.487,6.4549,6.4742,778774.5
2008-08-20 15:35:00,10.07,10.08,10.04,10.06,519082.5,6.4742,6.4806,6.4549,6.4678,519082.5
2008-08-20 15:40:00,10.07,10.12,10.06,10.11,539082.0,6.4742,6.5063,6.4678,6.4999,539082.0
2008-08-20 15:45:00,10.12,10.12,10.09,10.09,226828.5,6.5063,6.5063,6.487,6.487,226828.5
2008-08-20 15:50:00,10.1,10.14,10.09,10.13,535665.0,6.4935,6.5192,6.487,6.5128,535665.0
2008-08-20 15:55:00,10.14,10.17,10.13,10.15,632346.0,6.5192,6.5385,6.5128,6.5256,632346.0
2008-08-21 09:30:00,10.19,10.19,10.0,10.02,150147.0,6.5513,6.5513,6.4292,6.442,150147.0
2008-08-21 09:35:00,10.01,10.03,10.0,10.02,191653.5,6.4356,6.4485,6.4292,6.442,191653.5
2008-08-21 09:40:00,10.01,10.05,9.99,10.03,120801.0,6.4356,6.4613,6.4228,6.4485,120801.0
2008-08-21 09:45:00,10.04,10.05,10.02,10.03,83314.5,6.4549,6.4613,6.442,6.4485,83314.5
2008-08-21 09:50:00,10.03,10.06,10.03,10.04,331750.5,6.4485,6.4678,6.4485,6.4549,331750.5
2008-08-21 09:55:00,10.04,10.05,10.02,10.05,198085.5,6.4549,6.4613,6.442,6.4613,198085.5
2008-08-21 10:00:00,10.05,10.06,10.03,10.05,345117.0,6.4613,6.4678,6.4485,6.4613,345117.0
2008-08-21 10:05:00,10.04,10.06,10.04,10.04,187131.0,6.4549,6.4678,6.4549,6.4549,187131.0
2008-08-21 10:10:00,10.04,10.05,10.03,10.03,401296.5,6.4549,6.4613,6.4485,6.4485,401296.5
2008-08-21 10:15:00,10.03,10.07,10.03,10.07,154669.5,6.4485,6.4742,6.4485,6.4742,154669.5
2008-08-21 10:20:00,10.07,10.1,10.06,10.09,1866486.0,6.4742,6.4935,6.4678,6.487,1866486.0
2008-08-21 10:25:00,10.08,10.09,10.07,10.07,89445.0,6.4806,6.487,6.4742,6.4742,89445.0
2008-08-21 10:30:00,10.08,10.1,10.08,10.08,204417.0,6.4806,6.4935,6.4806,6.4806,204417.0
2008-08-21 10:35:00,10.08,10.09,10.08,10.08,73566.0,6.4806,6.487,6.4806,6.4806,73566.0
2008-08-21 10:40:00,10.08,10.09,10.07,10.07,315570.0,6.4806,6.487,6.4742,6.4742,315570.0
2008-08-21 10:45:00,10.07,10.09,10.07,10.09,176478.0,6.4742,6.487,6.4742,6.487,176478.0
2008-08-21 10:50:00,10.08,10.09,10.07,10.08,400593.0,6.4806,6.487,6.4742,6.4806,400593.0
2008-08-21 10:55:00,10.07,10.08,10.07,10.08,130851.0,6.4742,6.4806,6.4742,6.4806,130851.0
2008-08-21 11:00:00,10.07,10.08,10.07,10.08,145926.0,6.4742,6.4806,6.4742,6.4806,145926.0
2008-08-21 11:05:00,10.07,10.08,10.07,10.07,177985.5,6.4742,6.4806,6.4742,6.4742,177985.5
2008-08-21 11:10:00,10.07,10.08,10.07,10.08,49848.0,6.4742,6.4806,6.4742,6.4806,49848.0
2008-08-21 11:15:00,10.08,10.1,10.07,10.08,521494.5,6.4806,6.4935,6.4742,6.4806,521494.5
2008-08-21 11:20:00,10.09,10.1,10.08,10.1,322002.0,6.487,6.4935,6.4806,6.4935,322002.0
2008-08-21 11:25:00,10.09,10.1,10.09,10.09,104419.5,6.487,6.4935,6.487,6.487,104419.5
2008-08-21 11:30:00,10.09,10.1,10.09,10.1,63717.0,6.487,6.4935,6.487,6.4935,63717.0
2008-08-21 11:35:00,10.1,10.1,10.09,10.09,39898.5,6.4935,6.4935,6.487,6.487,39898.5
2008-08-21 11:40:00,10.09,10.13,10.09,10.13,400794.0,6.487,6.5128,6.487,6.5128,400794.0
2008-08-21 11:45:00,10.13,10.14,10.12,10.14,128941.5,6.5128,6.5192,6.5063,6.5192,128941.5
2008-08-21 11:50:00,10.13,10.14,10.12,10.13,65928.0,6.5128,6.5192,6.5063,6.5128,65928.0
2008-08-21 11:55:00,10.12,10.13,10.12,10.13,161805.0,6.5063,6.5128,6.5063,6.5128,161805.0
2008-08-21 12:00:00,10.14,10.14,10.12,10.12,97686.0,6.5192,6.5192,6.5063,6.5063,97686.0
2008-08-21 12:05:00,10.12,10.13,10.12,10.13,19999.5,6.5063,6.5128,6.5063,6.5128,19999.5
2008-08-21 12:10:00,10.12,10.13,10.12,10.13,10351.5,6.5063,6.5128,6.5063,6.5128,10351.5
2008-08-21 12:15:00,10.12,10.13,10.12,10.13,18592.5,6.5063,6.5128,6.5063,6.5128,18592.5
2008-08-21 12:20:00,10.12,10.13,10.12,10.12,64722.0,6.5063,6.5128,6.5063,6.5063,64722.0
2008-08-21 12:25:00,10.12,10.13,10.11,10.11,190447.5,6.5063,6.5128,6.4999,6.4999,190447.5
2008-08-21 12:30:00,10.11,10.12,10.11,10.11,8140.5,6.4999,6.5063,6.4999,6.4999,8140.5
2008-08-21 12:35:00,10.11,10.12,10.11,10.12,24622.5,6.4999,6.5063,6.4999,6.5063,24622.5
2008-08-21 12:40:00,10.11,10.12,10.1,10.1,295269.0,6.4999,6.5063,6.4935,6.4935,295269.0
2008-08-21 12:45:00,10.11,10.11,10.09,10.11,410743.5,6.4999,6.4999,6.487,6.4999,410743.5
2008-08-21 12:50:00,10.1,10.12,10.1,10.11,37687.5,6.4935,6.5063,6.4935,6.4999,37687.5
2008-08-21 12:55:00,10.11,10.12,10.11,10.12,39396.0,6.4999,6.5063,6.4999,6.5063,39396.0
2008-08-21 13:00:00,10.11,10.13,10.11,10.12,25828.5,6.4999,6.5128,6.4999,6.5063,25828.5
2008-08-21 13:05:00,10.12,10.14,10.12,10.14,62008.5,6.5063,6.5192,6.5063,6.5192,62008.5
2008-08-21 13:10:00,10.14,10.15,10.13,10.15,63717.0,6.5192,6.5256,6.5128,6.5256,63717.0
2008-08-21 13:15:00,10.15,10.15,10.14,10.15,43818.0,6.5256,6.5256,6.5192,6.5256,43818.0
2008-08-21 13:20:00,10.14,10.15,10.14,10.14,18190.5,6.5192,6.5256,6.5192,6.5192,18190.5
2008-08-21 13:25:00,10.14,10.15,10.13,10.13,79998.0,6.5192,6.5256,6.5128,6.5128,79998.0
2008-08-21 13:30:00,10.13,10.14,10.13,10.13,17688.0,6.5128,6.5192,6.5128,6.5128,17688.0
2008-08-21 13:35:00,10.14,10.15,10.13,10.15,184920.0,6.5192,6.5256,6.5128,6.5256,184920.0
2008-08-21 13:40:00,10.15,10.16,10.14,10.15,124117.5,6.5256,6.5321,6.5192,6.5256,124117.5
2008-08-21 13:45:00,10.15,10.15,10.14,10.15,11457.0,6.5256,6.5256,6.5192,6.5256,11457.0
2008-08-21 13:50:00,10.15,10.15,10.13,10.13,68541.0,6.5256,6.5256,6.5128,6.5128,68541.0
2008-08-21 13:55:00,10.13,10.14,10.13,10.14,21306.0,6.5128,6.5192,6.5128,6.5192,21306.0
2008-08-21 14:00:00,10.13,10.14,10.13,10.14,70450.5,6.5128,6.5192,6.5128,6.5192,70450.5
2008-08-21 14:05:00,10.14,10.14,10.13,10.14,9447.0,6.5192,6.5192,6.5128,6.5192,9447.0
2008-08-21 14:10:00,10.14,10.18,10.14,10.17,235170.0,6.5192,6.5449,6.5192,6.5385,235170.0
2008-08-21 14:15:00,10.18,10.18,10.15,10.15,118087.5,6.5449,6.5449,6.5256,6.5256,118087.5
2008-08-21 14:20:00,10.15,10.16,10.14,10.14,100701.0,6.5256,6.5321,6.5192,6.5192,100701.0
2008-08-21 14:25:00,10.15,10.16,10.14,10.16,33567.0,6.5256,6.5321,6.5192,6.5321,33567.0
2008-08-21 14:30:00,10.16,10.17,10.15,10.17,35476.5,6.5321,6.5385,6.5256,6.5385,35476.5
2008-08-21 14:35:00,10.17,10.17,10.16,10.17,38994.0,6.5385,6.5385,6.5321,6.5385,38994.0
2008-08-21 14:40:00,10.17,10.17,10.16,10.17,26632.5,6.5385,6.5385,6.5321,6.5385,26632.5
2008-08-21 14:45:00,10.17,10.18,10.16,10.18,90450.0,6.5385,6.5449,6.5321,6.5449,90450.0
2008-08-21 14:50:00,10.17,10.18,10.17,10.18,45024.0,6.5385,6.5449,6.5385,6.5449,45024.0
2008-08-21 14:55:00,10.17,10.18,10.15,10.15,331750.5,6.5385,6.5449,6.5256,6.5256,331750.5
2008-08-21 15:00:00,10.15,10.17,10.15,10.15,150247.5,6.5256,6.5385,6.5256,6.5256,150247.5
2008-08-21 15:05:00,10.16,10.16,10.14,10.14,55275.0,6.5321,6.5321,6.5192,6.5192,55275.0
2008-08-21 15:10:00,10.14,10.18,10.14,10.16,209643.0,6.5192,6.5449,6.5192,6.5321,209643.0
2008-08-21 15:15:00,10.15,10.16,10.15,10.15,22612.5,6.5256,6.5321,6.5256,6.5256,22612.5
2008-08-21 15:20:00,10.15,10.16,10.14,10.14,361096.5,6.5256,6.5321,6.5192,6.5192,361096.5
2008-08-21 15:25:00,10.14,10.15,10.13,10.13,214969.5,6.5192,6.5256,6.5128,6.5128,214969.5
2008-08-21 15:30:00,10.13,10.15,10.12,10.15,110449.5,6.5128,6.5256,6.5063,6.5256,110449.5
2008-08-21 15:35:00,10.14,10.15,10.14,10.15,65124.0,6.5192,6.5256,6.5192,6.5256,65124.0
2008-08-21 15:40:00,10.15,10.15,10.14,10.14,52260.0,6.5256,6.5256,6.5192,6.5192,52260.0
2008-08-21 15:45:00,10.15,10.15,10.14,10.15,47938.5,6.5256,6.5256,6.5192,6.5256,47938.5
2008-08-21 15:50:00,10.15,10.18,10.14,10.17,328936.5,6.5256,6.5449,6.5192,6.5385,328936.5
2008-08-21 15:55:00,10.17,10.17,10.14,10.15,272958.0,6.5385,6.5385,6.5192,6.5256,272958.0
2008-08-22 09:30:00,10.16,10.22,10.15,10.18,388734.0,6.5321,6.5706,6.5256,6.5449,388734.0
2008-08-22 09:35:00,10.19,10.2,10.15,10.16,306123.0,6.5513,6.5578,6.5256,6.5321,306123.0
2008-08-22 09:40:00,10.16,10.18,10.15,10.15,272455.5,6.5321,6.5449,6.5256,6.5256,272455.5
2008-08-22 09:45:00,10.15,10.17,10.13,10.17,210949.5,6.5256,6.5385,6.5128,6.5385,210949.5
2008-08-22 09:50:00,10.17,10.17,10.13,10.13,174669.0,6.5385,6.5385,6.5128,6.5128,174669.0
2008-08-22 09:55:00,10.14,10.16,10.14,10.15,185824.5,6.5192,6.5321,6.5192,6.5256,185824.5
2008-08-22 10:00:00,10.15,10.16,10.12,10.14,284314.5,6.5256,6.5321,6.5063,6.5192,284314.5
2008-08-22 10:05:00,10.14,10.16,10.13,10.15,193462.5,6.5192,6.5321,6.5128,6.5256,193462.5
2008-08-22 10:10:00,10.15,10.16,10.13,10.14,305721.0,6.5256,6.5321,6.5128,6.5192,305721.0
2008-08-22 10:15:00,10.13,10.16,10.12,10.16,711138.0,6.5128,6.5321,6.5063,6.5321,711138.0
2008-08-22 10:20:00,10.15,10.16,10.15,10.16,87736.5,6.5256,6.5321,6.5256,6.5321,87736.5
2008-08-22 10:25:00,10.16,10.2,10.15,10.2,475867.5,6.5321,6.5578,6.5256,6.5578,475867.5
2008-08-22 10:30:00,10.2,10.22,10.15,10.21,286626.0,6.5578,6.5706,6.5256,6.5642,286626.0
2008-08-22 10:35:00,10.21,10.22,10.19,10.22,157483.5,6.5642,6.5706,6.5513,6.5706,157483.5
2008-08-22 10:40:00,10.22,10.23,10.21,10.21,158790.0,6.5706,6.5771,6.5642,6.5642,158790.0
2008-08-22 10:45:00,10.21,10.25,10.21,10.25,159895.5,6.5642,6.5899,6.5642,6.5899,159895.5
2008-08-22 10:50:00,10.25,10.25,10.23,10.24,80802.0,6.5899,6.5899,6.5771,6.5835,80802.0
2008-08-22 10:55:00,10.24,10.25,10.23,10.25,58189.5,6.5835,6.5899,6.5771,6.5899,58189.5
2008-08-22 11:00:00,10.24,10.24,10.23,10.24,20803.5,6.5835,6.5835,6.5771,6.5835,20803.5
2008-08-22 11:05:00,10.23,10.25,10.23,10.24,39597.0,6.5771,6.5899,6.5771,6.5835,39597.0
2008-08-22 11:10:00,10.24,10.25,10.22,10.22,105123.0,6.5835,6.5899,6.5706,6.5706,105123.0
2008-08-22 11:15:00,10.22,10.23,10.2,10.21,85324.5,6.5706,6.5771,6.5578,6.5642,85324.5
2008-08-22 11:20:00,10.21,10.23,10.2,10.22,312153.0,6.5642,6.5771,6.5578,6.5706,312153.0
2008-08-22 11:25:00,10.21,10.22,10.2,10.21,67335.0,6.5642,6.5706,6.5578,6.5642,67335.0
2008-08-22 11:30:00,10.21,10.21,10.19,10.2,162508.5,6.5642,6.5642,6.5513,6.5578,162508.5
2008-08-22 11:35:00,10.2,10.2,10.17,10.17,81505.5,6.5578,6.5578,6.5385,6.5385,81505.5
2008-08-22 11:40:00,10.17,10.18,10.17,10.18,76782.0,6.5385,6.5449,6.5385,6.5449,76782.0
2008-08-22 11:45:00,10.17,10.18,10.17,10.18,15678.0,6.5385,6.5449,6.5385,6.5449,15678.0
2008-08-22 11:50:00,10.18,10.2,10.17,10.2,264616.5,6.5449,6.5578,6.5385,6.5578,264616.5
2008-08-22 11:55:00,10.21,10.21,10.2,10.21,85726.5,6.5642,6.5642,6.5578,6.5642,85726.5
2008-08-22 12:00:00,10.21,10.21,10.2,10.2,60501.0,6.5642,6.5642,6.5578,6.5578,60501.0
2008-08-22 12:05:00,10.2,10.2,10.16,10.17,250948.5,6.5578,6.5578,6.5321,6.5385,250948.5
2008-08-22 12:10:00,10.17,10.18,10.16,10.17,282505.5,6.5385,6.5449,6.5321,6.5385,282505.5
2008-08-22 12:15:00,10.17,10.18,10.16,10.17,128640.0,6.5385,6.5449,6.5321,6.5385,128640.0
2008-08-22 12:20:00,10.17,10.17,10.16,10.16,34069.5,6.5385,6.5385,6.5321,6.5321,34069.5
2008-08-22 12:25:00,10.17,10.17,10.16,10.17,17386.5,6.5385,6.5385,6.5321,6.5385,17386.5
2008-08-22 12:30:00,10.17,10.17,10.16,10.17,125524.5,6.5385,6.5385,6.5321,6.5385,125524.5
2008-08-22 12:35:00,10.17,10.18,10.16,10.17,75676.5,6.5385,6.5449,6.5321,6.5385,75676.5
2008-08-22 12:40:00,10.17,10.18,10.17,10.17,31758.0,6.5385,6.5449,6.5385,6.5385,31758.0
2008-08-22 12:45:00,10.18,10.18,10.17,10.18,29647.5,6.5449,6.5449,6.5385,6.5449,29647.5
2008-08-22 12:50:00,10.17,10.19,10.17,10.19,176980.5,6.5385,6.5513,6.5385,6.5513,176980.5
2008-08-22 12:55:00,10.18,10.19,10.17,10.18,120097.5,6.5449,6.5513,6.5385,6.5449,120097.5
2008-08-22 13:00:00,10.18,10.19,10.17,10.19,131856.0,6.5449,6.5513,6.5385,6.5513,131856.0
2008-08-22 13:05:00,10.19,10.19,10.18,10.19,45124.5,6.5513,6.5513,6.5449,6.5513,45124.5
2008-08-22 13:10:00,10.19,10.19,10.17,10.18,149443.5,6.5513,6.5513,6.5385,6.5449,149443.5
2008-08-22 13:15:00,10.18,10.19,10.18,10.19,28743.0,6.5449,6.5513,6.5449,6.5513,28743.0
2008-08-22 13:20:00,10.19,10.19,10.17,10.18,54873.0,6.5513,6.5513,6.5385,6.5449,54873.0
2008-08-22 13:25:00,10.17,10.19,10.17,10.19,83214.0,6.5385,6.5513,6.5385,6.5513,83214.0
2008-08-22 13:30:00,10.19,10.19,10.17,10.18,102912.0,6.5513,6.5513,6.5385,6.5449,102912.0
2008-08-22 13:35:00,10.18,10.19,10.17,10.18,52260.0,6.5449,6.5513,6.5385,6.5449,52260.0
2008-08-22 13:40:00,10.18,10.18,10.17,10.17,25527.0,6.5449,6.5449,6.5385,6.5385,25527.0
2008-08-22 13:45:00,10.18,10.18,10.17,10.18,49446.0,6.5449,6.5449,6.5385,6.5449,49446.0
2008-08-22 13:50:00,10.18,10.18,10.17,10.18,28944.0,6.5449,6.5449,6.5385,6.5449,28944.0
2008-08-22 13:55:00,10.17,10.18,10.17,10.18,29446.5,6.5385,6.5449,6.5385,6.5449,29446.5
2008-08-22 14:00:00,10.18,10.18,10.17,10.18,56782.5,6.5449,6.5449,6.5385,6.5449,56782.5
2008-08-22 14:05:00,10.17,10.18,10.17,10.18,53767.5,6.5385,6.5449,6.5385,6.5449,53767.5
2008-08-22 14:10:00,10.18,10.18,10.17,10.18,12261.0,6.5449,6.5449,6.5385,6.5449,12261.0
2008-08-22 14:15:00,10.17,10.18,10.17,10.18,70249.5,6.5385,6.5449,6.5385,6.5449,70249.5
2008-08-22 14:20:00,10.17,10.19,10.17,10.18,96078.0,6.5385,6.5513,6.5385,6.5449,96078.0
2008-08-22 14:25:00,10.18,10.19,10.18,10.19,56782.5,6.5449,6.5513,6.5449,6.5513,56782.5
2008-08-22 14:30:00,10.19,10.19,10.18,10.18,67134.0,6.5513,6.5513,6.5449,6.5449,67134.0
2008-08-22 14:35:00,10.19,10.2,10.18,10.2,157383.0,6.5513,6.5578,6.5449,6.5578,157383.0
2008-08-22 14:40:00,10.19,10.2,10.19,10.19,36883.5,6.5513,6.5578,6.5513,6.5513,36883.5
2008-08-22 14:45:00,10.2,10.2,10.18,10.19,45526.5,6.5578,6.5578,6.5449,6.5513,45526.5
2008-08-22 14:50:00,10.18,10.19,10.18,10.18,68641.5,6.5449,6.5513,6.5449,6.5449,68641.5
2008-08-22 14:55:00,10.18,10.19,10.18,10.18,66330.0,6.5449,6.5513,6.5449,6.5449,66330.0
2008-08-22 15:00:00,10.19,10.19,10.17,10.17,123414.0,6.5513,6.5513,6.5385,6.5385,123414.0
2008-08-22 15:05:00,10.17,10.18,10.17,10.18,79797.0,6.5385,6.5449,6.5385,6.5449,79797.0
2008-08-22 15:10:00,10.18,10.19,10.17,10.18,176377.5,6.5449,6.5513,6.5385,6.5449,176377.5
2008-08-22 15:15:00,10.17,10.18,10.17,10.17,64621.5,6.5385,6.5449,6.5385,6.5385,64621.5
2008-08-22 15:20:00,10.17,10.18,10.17,10.17,68239.5,6.5385,6.5449,6.5385,6.5385,68239.5
2008-08-22 15:25:00,10.18,10.18,10.17,10.17,65325.0,6.5449,6.5449,6.5385,6.5385,65325.0
2008-08-22 15:30:00,10.18,10.18,10.17,10.18,82209.0,6.5449,6.5449,6.5385,6.5449,82209.0
2008-08-22 15:35:00,10.18,10.19,10.17,10.19,132258.0,6.5449,6.5513,6.5385,6.5513,132258.0
2008-08-22 15:40:00,10.19,10.19,10.18,10.19,28743.0,6.5513,6.5513,6.5449,6.5513,28743.0
2008-08-22 15:45:00,10.19,10.22,10.18,10.22,246727.5,6.5513,6.5706,6.5449,6.5706,246727.5
2008-08-22 15:50:00,10.21,10.23,10.21,10.22,113163.0,6.5642,6.5771,6.5642,6.5706,113163.0
2008-08-22 15:55:00,10.22,10.22,10.19,10.19,342604.5,6.5706,6.5706,6.5513,6.5513,342604.5
2008-08-25 09:30:00,10.1,10.18,10.1,10.17,267832.5,6.4935,6.5449,6.4935,6.5385,267832.5
2008-08-25 09:35:00,10.17,10.18,10.14,10.18,223411.5,6.5385,6.5449,6.5192,6.5449,223411.5
2008-08-25 09:40:00,10.19,10.21,10.15,10.15,203311.5,6.5513,6.5642,6.5256,6.5256,203311.5
2008-08-25 09:45:00,10.15,10.2,10.14,10.18,245119.5,6.5256,6.5578,6.5192,6.5449,245119.5
2008-08-25 09:50:00,10.19,10.19,10.15,10.16,142710.0,6.5513,6.5513,6.5256,6.5321,142710.0
2008-08-25 09:55:00,10.16,10.18,10.12,10.12,391548.0,6.5321,6.5449,6.5063,6.5063,391548.0
2008-08-25 10:00:00,10.13,10.17,10.1,10.1,637471.5,6.5128,6.5385,6.4935,6.4935,637471.5
2008-08-25 10:05:00,10.11,10.14,10.1,10.12,398683.5,6.4999,6.5192,6.4935,6.5063,398683.5
2008-08-25 10:10:00,10.12,10.15,10.11,10.15,247330.5,6.5063,6.5256,6.4999,6.5256,247330.5
2008-08-25 10:15:00,10.15,10.16,10.14,10.15,282204.0,6.5256,6.5321,6.5192,6.5256,282204.0
2008-08-25 10:20:00,10.16,10.17,10.13,10.14,279088.5,6.5321,6.5385,6.5128,6.5192,279088.5
2008-08-25 10:25:00,10.14,10.15,10.13,10.15,104821.5,6.5192,6.5256,6.5128,6.5256,104821.5
2008-08-25 10:30:00,10.15,10.16,10.14,10.14,167232.0,6.5256,6.5321,6.5192,6.5192,167232.0
2008-08-25 10:35:00,10.14,10.16,10.14,10.16,164418.0,6.5192,6.5321,6.5192,6.5321,164418.0
2008-08-25 10:40:00,10.15,10.16,10.15,10.16,159795.0,6.5256,6.5321,6.5256,6.5321,159795.0
2008-08-25 10:45:00,10.15,10.16,10.13,10.14,157885.5,6.5256,6.5321,6.5128,6.5192,157885.5
2008-08-25 10:50:00,10.14,10.16,10.13,10.15,801889.5,6.5192,6.5321,6.5128,6.5256,801889.5
2008-08-25 10:55:00,10.15,10.17,10.15,10.16,383508.0,6.5256,6.5385,6.5256,6.5321,383508.0
2008-08-25 11:00:00,10.17,10.17,10.15,10.15,64521.0,6.5385,6.5385,6.5256,6.5256,64521.0
2008-08-25 11:05:00,10.16,10.17,10.15,10.16,121806.0,6.5321,6.5385,6.5256,6.5321,121806.0
2008-08-25 11:10:00,10.16,10.17,10.14,10.15,1046808.0,6.5321,6.5385,6.5192,6.5256,1046808.0
2008-08-25 11:15:00,10.15,10.16,10.15,10.15,128539.5,6.5256,6.5321,6.5256,6.5256,128539.5
2008-08-25 11:20:00,10.15,10.16,10.14,10.15,429537.0,6.5256,6.5321,6.5192,6.5256,429537.0
2008-08-25 11:25:00,10.15,10.17,10.15,10.15,241702.5,6.5256,6.5385,6.5256,6.5256,241702.5
2008-08-25 11:30:00,10.15,10.16,10.15,10.15,39697.5,6.5256,6.5321,6.5256,6.5256,39697.5
2008-08-25 11:35:00,10.15,10.16,10.14,10.16,421497.0,6.5256,6.5321,6.5192,6.5321,421497.0
2008-08-25 11:40:00,10.16,10.17,10.15,10.16,86229.0,6.5321,6.5385,6.5256,6.5321,86229.0
2008-08-25 11:45:00,10.16,10.19,10.16,10.18,165423.0,6.5321,6.5513,6.5321,6.5449,165423.0
2008-08-25 11:50:00,10.18,10.18,10.17,10.17,55375.5,6.5449,6.5449,6.5385,6.5385,55375.5
2008-08-25 11:55:00,10.18,10.18,10.14,10.15,306525.0,6.5449,6.5449,6.5192,6.5256,306525.0
2008-08-25 12:00:00,10.15,10.16,10.15,10.16,79696.5,6.5256,6.5321,6.5256,6.5321,79696.5
2008-08-25 12:05:00,10.15,10.16,10.15,10.16,147835.5,6.5256,6.5321,6.5256,6.5321,147835.5
2008-08-25 12:10:00,10.16,10.17,10.14,10.14,458983.5,6.5321,6.5385,6.5192,6.5192,458983.5
2008-08-25 12:15:00,10.14,10.15,10.13,10.13,113364.0,6.5192,6.5256,6.5128,6.5128,113364.0
2008-08-25 12:20:00,10.13,10.14,10.12,10.12,74169.0,6.5128,6.5192,6.5063,6.5063,74169.0
2008-08-25 12:25:00,10.12,10.13,10.12,10.12,29145.0,6.5063,6.5128,6.5063,6.5063,29145.0
2008-08-25 12:30:00,10.12,10.13,10.12,10.13,24924.0,6.5063,6.5128,6.5063,6.5128,24924.0
2008-08-25 12:35:00,10.12,10.13,10.12,10.12,44119.5,6.5063,6.5128,6.5063,6.5063,44119.5
2008-08-25 12:40:00,10.12,10.12,10.1,10.1,125223.0,6.5063,6.5063,6.4935,6.4935,125223.0
2008-08-25 12:45:00,10.1,10.11,10.1,10.1,24421.5,6.4935,6.4999,6.4935,6.4935,24421.5
2008-08-25 12:50:00,10.1,10.11,10.05,10.08,435768.0,6.4935,6.4999,6.4613,6.4806,435768.0
2008-08-25 12:55:00,10.08,10.09,10.07,10.09,224919.0,6.4806,6.487,6.4742,6.487,224919.0
2008-08-25 13:00:00,10.09,10.1,10.09,10.09,249843.0,6.487,6.4935,6.487,6.487,249843.0
2008-08-25 13:05:00,10.1,10.11,10.09,10.1,171654.0,6.4935,6.4999,6.487,6.4935,171654.0
2008-08-25 13:10:00,10.1,10.11,10.09,10.1,193060.5,6.4935,6.4999,6.487,6.4935,193060.5
2008-08-25 13:15:00,10.1,10.12,10.1,10.1,167232.0,6.4935,6.5063,6.4935,6.4935,167232.0
2008-08-25 13:20:00,10.1,10.11,10.1,10.11,22512.0,6.4935,6.4999,6.4935,6.4999,22512.0
2008-08-25 13:25:00,10.11,10.12,10.1,10.1,83716.5,6.4999,6.5063,6.4935,6.4935,83716.5
2008-08-25 13:30:00,10.1,10.11,10.1,10.1,13065.0,6.4935,6.4999,6.4935,6.4935,13065.0
2008-08-25 13:35:00,10.11,10.12,10.1,10.11,62511.0,6.4999,6.5063,6.4935,6.4999,62511.0
2008-08-25 13:40:00,10.12,10.12,10.11,10.11,38692.5,6.5063,6.5063,6.4999,6.4999,38692.5
2008-08-25 13:45:00,10.11,10.12,10.1,10.11,181402.5,6.4999,6.5063,6.4935,6.4999,181402.5
2008-08-25 13:50:00,10.11,10.12,10.1,10.12,80601.0,6.4999,6.5063,6.4935,6.5063,80601.0
2008-08-25 13:55:00,10.12,10.12,10.11,10.12,37587.0,6.5063,6.5063,6.4999,6.5063,37587.0
2008-08-25 14:00:00,10.12,10.12,10.11,10.12,21105.0,6.5063,6.5063,6.4999,6.5063,21105.0
2008-08-25 14:05:00,10.11,10.12,10.11,10.12,43215.0,6.4999,6.5063,6.4999,6.5063,43215.0
2008-08-25 14:10:00,10.12,10.12,10.11,10.11,33567.0,6.5063,6.5063,6.4999,6.4999,33567.0
2008-08-25 14:15:00,10.11,10.11,10.1,10.1,75475.5,6.4999,6.4999,6.4935,6.4935,75475.5
2008-08-25 14:20:00,10.1,10.12,10.1,10.1,90048.0,6.4935,6.5063,6.4935,6.4935,90048.0
2008-08-25 14:25:00,10.1,10.11,10.1,10.1,19296.0,6.4935,6.4999,6.4935,6.4935,19296.0
2008-08-25 14:30:00,10.1,10.11,10.1,10.11,66330.0,6.4935,6.4999,6.4935,6.4999,66330.0
2008-08-25 14:35:00,10.11,10.12,10.1,10.1,121203.0,6.4999,6.5063,6.4935,6.4935,121203.0
2008-08-25 14:40:00,10.1,10.11,10.1,10.11,66229.5,6.4935,6.4999,6.4935,6.4999,66229.5
2008-08-25 14:45:00,10.11,10.12,10.1,10.11,413256.0,6.4999,6.5063,6.4935,6.4999,413256.0
2008-08-25 14:50:00,10.1,10.12,10.1,10.11,58089.0,6.4935,6.5063,6.4935,6.4999,58089.0
2008-08-25 14:55:00,10.11,10.12,10.09,10.09,242607.0,6.4999,6.5063,6.487,6.487,242607.0
2008-08-25 15:00:00,10.09,10.1,10.09,10.09,73666.5,6.487,6.4935,6.487,6.487,73666.5
2008-08-25 15:05:00,10.09,10.1,10.08,10.1,199191.0,6.487,6.4935,6.4806,6.4935,199191.0
2008-08-25 15:10:00,10.09,10.1,10.09,10.1,63817.5,6.487,6.4935,6.487,6.4935,63817.5
2008-08-25 15:15:00,10.09,10.1,10.08,10.08,121504.5,6.487,6.4935,6.4806,6.4806,121504.5
2008-08-25 15:20:00,10.09,10.09,10.08,10.08,107032.5,6.487,6.487,6.4806,6.4806,107032.5
2008-08-25 15:25:00,10.08,10.09,10.07,10.08,228135.0,6.4806,6.487,6.4742,6.4806,228135.0
2008-08-25 15:30:00,10.08,10.08,10.06,10.07,285520.5,6.4806,6.4806,6.4678,6.4742,285520.5
2008-08-25 15:35:00,10.06,10.08,10.06,10.06,219190.5,6.4678,6.4806,6.4678,6.4678,219190.5
2008-08-25 15:40:00,10.06,10.07,10.05,10.05,141504.0,6.4678,6.4742,6.4613,6.4613,141504.0
2008-08-25 15:45:00,10.05,10.09,10.05,10.09,611241.0,6.4613,6.487,6.4613,6.487,611241.0
2008-08-25 15:50:00,10.09,10.09,10.08,10.09,214165.5,6.487,6.487,6.4806,6.487,214165.5
2008-08-25 15:55:00,10.08,10.09,10.05,10.05,447627.0,6.4806,6.487,6.4613,6.4613,447627.0
2008-08-26 09:30:00,9.96,10.1,9.96,10.09,138087.0,6.4035,6.4935,6.4035,6.487,138087.0
2008-08-26 09:35:00,10.08,10.1,10.06,10.09,294364.5,6.4806,6.4935,6.4678,6.487,294364.5
2008-08-26 09:40:00,10.1,10.15,10.09,10.15,361498.5,6.4935,6.5256,6.487,6.5256,361498.5
2008-08-26 09:45:00,10.15,10.15,10.13,10.14,139293.0,6.5256,6.5256,6.5128,6.5192,139293.0
2008-08-26 09:50:00,10.13,10.16,10.13,10.14,373357.5,6.5128,6.5321,6.5128,6.5192,373357.5
2008-08-26 09:55:00,10.15,10.15,10.13,10.14,352353.0,6.5256,6.5256,6.5128,6.5192,352353.0
2008-08-26 10:00:00,10.14,10.16,10.11,10.13,667420.5,6.5192,6.5321,6.4999,6.5128,667420.5
2008-08-26 10:05:00,10.13,10.13,10.12,10.12,43918.5,6.5128,6.5128,6.5063,6.5063,43918.5
2008-08-26 10:10:00,10.12,10.13,10.11,10.13,201502.5,6.5063,6.5128,6.4999,6.5128,201502.5
2008-08-26 10:15:00,10.13,10.13,10.11,10.11,76983.0,6.5128,6.5128,6.4999,6.4999,76983.0
2008-08-26 10:20:00,10.12,10.13,10.11,10.11,127936.5,6.5063,6.5128,6.4999,6.4999,127936.5
2008-08-26 10:25:00,10.12,10.12,10.11,10.12,178588.5,6.5063,6.5063,6.4999,6.5063,178588.5
2008-08-26 10:30:00,10.12,10.15,10.12,10.14,215271.0,6.5063,6.5256,6.5063,6.5192,215271.0
2008-08-26 10:35:00,10.15,10.15,10.14,10.15,47838.0,6.5256,6.5256,6.5192,6.5256,47838.0
2008-08-26 10:40:00,10.14,10.16,10.14,10.14,200799.0,6.5192,6.5321,6.5192,6.5192,200799.0
2008-08-26 10:45:00,10.15,10.15,10.14,10.14,85525.5,6.5256,6.5256,6.5192,6.5192,85525.5
2008-08-26 10:50:00,10.14,10.15,10.13,10.13,118992.0,6.5192,6.5256,6.5128,6.5128,118992.0
2008-08-26 10:55:00,10.14,10.14,10.13,10.14,47335.5,6.5192,6.5192,6.5128,6.5192,47335.5
2008-08-26 11:00:00,10.14,10.15,10.13,10.15,246928.5,6.5192,6.5256,6.5128,6.5256,246928.5
2008-08-26 11:05:00,10.15,10.15,10.11,10.12,225421.5,6.5256,6.5256,6.4999,6.5063,225421.5
2008-08-26 11:10:00,10.11,10.12,10.11,10.11,20803.5,6.4999,6.5063,6.4999,6.4999,20803.5
2008-08-26 11:15:00,10.12,10.12,10.11,10.11,40702.5,6.5063,6.5063,6.4999,6.4999,40702.5
2008-08-26 11:20:00,10.12,10.12,10.11,10.12,21909.0,6.5063,6.5063,6.4999,6.5063,21909.0
2008-08-26 11:25:00,10.11,10.12,10.1,10.11,128037.0,6.4999,6.5063,6.4935,6.4999,128037.0
2008-08-26 11:30:00,10.1,10.11,10.08,10.08,158488.5,6.4935,6.4999,6.4806,6.4806,158488.5
2008-08-26 11:35:00,10.08,10.1,10.08,10.09,159694.5,6.4806,6.4935,6.4806,6.487,159694.5
2008-08-26 11:40:00,10.09,10.1,10.09,10.09,74269.5,6.487,6.4935,6.487,6.487,74269.5
2008-08-26 11:45:00,10.1,10.1,10.09,10.1,77385.0,6.4935,6.4935,6.487,6.4935,77385.0
2008-08-26 11:50:00,10.1,10.12,10.09,10.12,104017.5,6.4935,6.5063,6.487,6.5063,104017.5
2008-08-26 11:55:00,10.11,10.13,10.11,10.13,101806.5,6.4999,6.5128,6.4999,6.5128,101806.5
2008-08-26 12:00:00,10.12,10.13,10.12,10.13,45627.0,6.5063,6.5128,6.5063,6.5128,45627.0
2008-08-26 12:05:00,10.13,10.13,10.12,10.13,81204.0,6.5128,6.5128,6.5063,6.5128,81204.0
2008-08-26 12:10:00,10.11,10.12,10.11,10.12,44421.0,6.4999,6.5063,6.4999,6.5063,44421.0
2008-08-26 12:15:00,10.12,10.13,10.11,10.13,74269.5,6.5063,6.5128,6.4999,6.5128,74269.5
2008-08-26 12:20:00,10.12,10.15,10.12,10.13,112560.0,6.5063,6.5256,6.5063,6.5128,112560.0
2008-08-26 12:25:00,10.13,10.13,10.09,10.1,139494.0,6.5128,6.5128,6.487,6.4935,139494.0
2008-08-26 12:30:00,10.1,10.1,10.09,10.09,38391.0,6.4935,6.4935,6.487,6.487,38391.0
2008-08-26 12:35:00,10.09,10.1,10.08,10.09,168337.5,6.487,6.4935,6.4806,6.487,168337.5
2008-08-26 12:40:00,10.09,10.1,10.08,10.1,146026.5,6.487,6.4935,6.4806,6.4935,146026.5
2008-08-26 12:45:00,10.1,10.1,10.08,10.08,140197.5,6.4935,6.4935,6.4806,6.4806,140197.5
2008-08-26 12:50:00,10.08,10.09,10.05,10.05,252556.5,6.4806,6.487,6.4613,6.4613,252556.5
2008-08-26 12:55:00,10.05,10.06,10.04,10.05,753247.5,6.4613,6.4678,6.4549,6.4613,753247.5
2008-08-26 13:00:00,10.06,10.06,10.04,10.04,318886.5,6.4678,6.4678,6.4549,6.4549,318886.5
2008-08-26 13:05:00,10.04,10.04,10.03,10.04,57285.0,6.4549,6.4549,6.4485,6.4549,57285.0
2008-08-26 13:10:00,10.04,10.05,10.03,10.03,417678.0,6.4549,6.4613,6.4485,6.4485,417678.0
2008-08-26 13:15:00,10.03,10.05,10.03,10.04,163513.5,6.4485,6.4613,6.4485,6.4549,163513.5
2008-08-26 13:20:00,10.05,10.05,10.03,10.03,107133.0,6.4613,6.4613,6.4485,6.4485,107133.0
2008-08-26 13:25:00,10.03,10.04,10.02,10.02,81706.5,6.4485,6.4549,6.442,6.442,81706.5
2008-08-26 13:30:00,10.02,10.02,9.99,10.0,383809.5,6.442,6.442,6.4228,6.4292,383809.5
2008-08-26 13:35:00,9.99,10.01,9.99,10.01,248938.5,6.4228,6.4356,6.4228,6.4356,248938.5
2008-08-26 13:40:00,10.01,10.02,10.0,10.01,148539.0,6.4356,6.442,6.4292,6.4356,148539.0
2008-08-26 13:45:00,10.01,10.02,10.0,10.0,374563.5,6.4356,6.442,6.4292,6.4292,374563.5
2008-08-26 13:50:00,10.01,10.03,10.0,10.03,230446.5,6.4356,6.4485,6.4292,6.4485,230446.5
2008-08-26 13:55:00,10.03,10.03,10.02,10.02,101103.0,6.4485,6.4485,6.442,6.442,101103.0
2008-08-26 14:00:00,10.02,10.03,10.0,10.02,279892.5,6.442,6.4485,6.4292,6.442,279892.5
2008-08-26 14:05:00,10.01,10.02,10.0,10.02,338383.5,6.4356,6.442,6.4292,6.442,338383.5
2008-08-26 14:10:00,10.01,10.02,10.0,10.0,215371.5,6.4356,6.442,6.4292,6.4292,215371.5
2008-08-26 14:15:00,10.0,10.01,9.98,9.98,261903.0,6.4292,6.4356,6.4163,6.4163,261903.0
2008-08-26 14:20:00,9.99,10.0,9.98,10.0,185925.0,6.4228,6.4292,6.4163,6.4292,185925.0
2008-08-26 14:25:00,9.99,10.0,9.98,9.98,202005.0,6.4228,6.4292,6.4163,6.4163,202005.0
2008-08-26 14:30:00,9.98,9.98,9.96,9.97,438682.5,6.4163,6.4163,6.4035,6.4099,438682.5
2008-08-26 14:35:00,9.97,9.97,9.96,9.96,221602.5,6.4099,6.4099,6.4035,6.4035,221602.5
2008-08-26 14:40:00,9.96,9.98,9.96,9.97,535062.0,6.4035,6.4163,6.4035,6.4099,535062.0
2008-08-26 14:45:00,9.97,9.99,9.96,9.98,314967.0,6.4099,6.4228,6.4035,6.4163,314967.0
2008-08-26 14:50:00,9.98,10.0,9.98,9.99,206025.0,6.4163,6.4292,6.4163,6.4228,206025.0
2008-08-26 14:55:00,10.0,10.0,9.99,10.0,139996.5,6.4292,6.4292,6.4228,6.4292,139996.5
2008-08-26 15:00:00,9.99,10.01,9.99,10.01,110550.0,6.4228,6.4356,6.4228,6.4356,110550.0
2008-08-26 15:05:00,10.0,10.02,10.0,10.01,308334.0,6.4292,6.442,6.4292,6.4356,308334.0
2008-08-26 15:10:00,10.0,10.01,9.99,10.01,220497.0,6.4292,6.4356,6.4228,6.4356,220497.0
2008-08-26 15:15:00,10.0,10.02,10.0,10.01,196678.5,6.4292,6.442,6.4292,6.4356,196678.5
2008-08-26 15:20:00,10.02,10.02,10.0,10.0,163212.0,6.442,6.442,6.4292,6.4292,163212.0
2008-08-26 15:25:00,10.0,10.01,10.0,10.0,200899.5,6.4292,6.4356,6.4292,6.4292,200899.5
2008-08-26 15:30:00,10.0,10.03,10.0,10.02,514258.5,6.4292,6.4485,6.4292,6.442,514258.5
2008-08-26 15:35:00,10.01,10.04,10.0,10.03,584206.5,6.4356,6.4549,6.4292,6.4485,584206.5
2008-08-26 15:40:00,10.04,10.04,10.0,10.0,340896.0,6.4549,6.4549,6.4292,6.4292,340896.0
2008-08-26 15:45:00,10.0,10.02,10.0,10.01,293560.5,6.4292,6.442,6.4292,6.4356,293560.5
2008-08-26 15:50:00,10.01,10.01,9.99,10.0,457174.5,6.4356,6.4356,6.4228,6.4292,457174.5
2008-08-26 15:55:00,10.0,10.02,9.99,10.0,784402.5,6.4292,6.442,6.4228,6.4292,784402.5
2008-08-27 09:30:00,10.07,10.17,10.05,10.05,288937.5,6.4742,6.5385,6.4613,6.4613,288937.5
2008-08-27 09:35:00,10.05,10.09,10.05,10.09,298786.5,6.4613,6.487,6.4613,6.487,298786.5
2008-08-27 09:40:00,10.08,10.1,10.08,10.08,327529.5,6.4806,6.4935,6.4806,6.4806,327529.5
2008-08-27 09:45:00,10.08,10.09,10.05,10.06,185623.5,6.4806,6.487,6.4613,6.4678,185623.5
2008-08-27 09:50:00,10.06,10.06,10.04,10.06,141403.5,6.4678,6.4678,6.4549,6.4678,141403.5
2008-08-27 09:55:00,10.05,10.07,10.04,10.07,95877.0,6.4613,6.4742,6.4549,6.4742,95877.0
2008-08-27 10:00:00,10.06,10.09,10.06,10.06,101505.0,6.4678,6.487,6.4678,6.4678,101505.0
2008-08-27 10:05:00,10.07,10.09,10.06,10.08,169141.5,6.4742,6.487,6.4678,6.4806,169141.5
2008-08-27 10:10:00,10.08,10.09,10.08,10.08,99193.5,6.4806,6.487,6.4806,6.4806,99193.5
2008-08-27 10:15:00,10.08,10.09,10.06,10.08,264616.5,6.4806,6.487,6.4678,6.4806,264616.5
2008-08-27 10:20:00,10.08,10.1,10.07,10.08,507525.0,6.4806,6.4935,6.4742,6.4806,507525.0
2008-08-27 10:25:00,10.09,10.1,10.08,10.09,239793.0,6.487,6.4935,6.4806,6.487,239793.0
2008-08-27 10:30:00,10.09,10.1,10.08,10.1,76882.5,6.487,6.4935,6.4806,6.4935,76882.5
2008-08-27 10:35:00,10.09,10.13,10.09,10.13,193764.0,6.487,6.5128,6.487,6.5128,193764.0
2008-08-27 10:40:00,10.12,10.14,10.12,10.13,112258.5,6.5063,6.5192,6.5063,6.5128,112258.5
2008-08-27 10:45:00,10.14,10.14,10.11,10.12,191352.0,6.5192,6.5192,6.4999,6.5063,191352.0
2008-08-27 10:50:00,10.12,10.12,10.1,10.1,212055.0,6.5063,6.5063,6.4935,6.4935,212055.0
2008-08-27 10:55:00,10.1,10.11,10.09,10.1,221703.0,6.4935,6.4999,6.487,6.4935,221703.0
2008-08-27 11:00:00,10.1,10.11,10.07,10.07,353056.5,6.4935,6.4999,6.4742,6.4742,353056.5
2008-08-27 11:05:00,10.07,10.09,10.06,10.09,114268.5,6.4742,6.487,6.4678,6.487,114268.5
2008-08-27 11:10:00,10.08,10.1,10.08,10.09,60199.5,6.4806,6.4935,6.4806,6.487,60199.5
2008-08-27 11:15:00,10.1,10.1,10.08,10.1,78691.5,6.4935,6.4935,6.4806,6.4935,78691.5
2008-08-27 11:20:00,10.09,10.1,10.08,10.09,173362.5,6.487,6.4935,6.4806,6.487,173362.5
2008-08-27 11:25:00,10.09,10.09,10.07,10.07,63717.0,6.487,6.487,6.4742,6.4742,63717.0
2008-08-27 11:30:00,10.07,10.08,10.05,10.06,171955.5,6.4742,6.4806,6.4613,6.4678,171955.5
2008-08-27 11:35:00,10.06,10.08,10.05,10.07,325620.0,6.4678,6.4806,6.4613,6.4742,325620.0
2008-08-27 11:40:00,10.08,10.08,10.06,10.08,273460.5,6.4806,6.4806,6.4678,6.4806,273460.5
2008-08-27 11:45:00,10.08,10.09,10.07,10.09,150649.5,6.4806,6.487,6.4742,6.487,150649.5
2008-08-27 11:50:00,10.09,10.09,10.08,10.08,9045.0,6.487,6.487,6.4806,6.4806,9045.0
2008-08-27 11:55:00,10.09,10.09,10.06,10.07,189442.5,6.487,6.487,6.4678,6.4742,189442.5
2008-08-27 12:00:00,10.07,10.08,10.06,10.07,131353.5,6.4742,6.4806,6.4678,6.4742,131353.5
2008-08-27 12:05:00,10.08,10.09,10.07,10.09,93766.5,6.4806,6.487,6.4742,6.487,93766.5
2008-08-27 12:10:00,10.09,10.09,10.08,10.09,109143.0,6.487,6.487,6.4806,6.487,109143.0
2008-08-27 12:15:00,10.09,10.09,10.08,10.09,10351.5,6.487,6.487,6.4806,6.487,10351.5
2008-08-27 12:20:00,10.08,10.1,10.08,10.1,63315.0,6.4806,6.4935,6.4806,6.4935,63315.0
2008-08-27 12:25:00,10.1,10.1,10.09,10.1,6432.0,6.4935,6.4935,6.487,6.4935,6432.0
2008-08-27 12:30:00,10.1,10.1,10.08,10.1,129846.0,6.4935,6.4935,6.4806,6.4935,129846.0
2008-08-27 12:35:00,10.09,10.12,10.09,10.11,154368.0,6.487,6.5063,6.487,6.4999,154368.0
2008-08-27 12:40:00,10.11,10.12,10.1,10.12,146931.0,6.4999,6.5063,6.4935,6.5063,146931.0
2008-08-27 12:45:00,10.12,10.14,10.12,10.13,142810.5,6.5063,6.5192,6.5063,6.5128,142810.5
2008-08-27 12:50:00,10.13,10.13,10.1,10.11,204919.5,6.5128,6.5128,6.4935,6.4999,204919.5
2008-08-27 12:55:00,10.11,10.12,10.1,10.12,195874.5,6.4999,6.5063,6.4935,6.5063,195874.5
2008-08-27 13:00:00,10.11,10.12,10.11,10.12,45928.5,6.4999,6.5063,6.4999,6.5063,45928.5
2008-08-27 13:05:00,10.12,10.13,10.12,10.13,80601.0,6.5063,6.5128,6.5063,6.5128,80601.0
2008-08-27 13:10:00,10.12,10.13,10.11,10.12,62511.0,6.5063,6.5128,6.4999,6.5063,62511.0
2008-08-27 13:15:00,10.12,10.12,10.11,10.11,19396.5,6.5063,6.5063,6.4999,6.4999,19396.5
2008-08-27 13:20:00,10.11,10.12,10.08,10.09,237783.0,6.4999,6.5063,6.4806,6.487,237783.0
2008-08-27 13:25:00,10.09,10.1,10.08,10.1,134971.5,6.487,6.4935,6.4806,6.4935,134971.5
2008-08-27 13:30:00,10.1,10.1,10.09,10.1,2713.5,6.4935,6.4935,6.487,6.4935,2713.5
2008-08-27 13:35:00,10.09,10.1,10.08,10.09,160800.0,6.487,6.4935,6.4806,6.487,160800.0
2008-08-27 13:40:00,10.09,10.1,10.08,10.1,101304.0,6.487,6.4935,6.4806,6.4935,101304.0
2008-08-27 13:45:00,10.1,10.1,10.09,10.09,45928.5,6.4935,6.4935,6.487,6.487,45928.5
2008-08-27 13:50:00,10.09,10.1,10.08,10.09,193362.0,6.487,6.4935,6.4806,6.487,193362.0
2008-08-27 13:55:00,10.09,10.09,10.07,10.07,181402.5,6.487,6.487,6.4742,6.4742,181402.5
2008-08-27 14:00:00,10.08,10.08,10.06,10.08,134469.0,6.4806,6.4806,6.4678,6.4806,134469.0
2008-08-27 14:05:00,10.07,10.09,10.07,10.08,120499.5,6.4742,6.487,6.4742,6.4806,120499.5
2008-08-27 14:10:00,10.07,10.08,10.04,10.05,383910.0,6.4742,6.4806,6.4549,6.4613,383910.0
2008-08-27 14:15:00,10.05,10.06,10.04,10.06,164317.5,6.4613,6.4678,6.4549,6.4678,164317.5
2008-08-27 14:20:00,10.06,10.08,10.05,10.08,141403.5,6.4678,6.4806,6.4613,6.4806,141403.5
2008-08-27 14:25:00,10.08,10.09,10.08,10.09,89947.5,6.4806,6.487,6.4806,6.487,89947.5
2008-08-27 14:30:00,10.09,10.1,10.08,10.1,89445.0,6.487,6.4935,6.4806,6.4935,89445.0
2008-08-27 14:35:00,10.1,10.1,10.09,10.09,38491.5,6.4935,6.4935,6.487,6.487,38491.5
2008-08-27 14:40:00,10.1,10.11,10.09,10.1,352855.5,6.4935,6.4999,6.487,6.4935,352855.5
2008-08-27 14:45:00,10.11,10.11,10.08,10.09,245923.5,6.4999,6.4999,6.4806,6.487,245923.5
2008-08-27 14:50:00,10.09,10.1,10.08,10.08,164518.5,6.487,6.4935,6.4806,6.4806,164518.5
2008-08-27 14:55:00,10.08,10.09,10.06,10.07,99897.0,6.4806,6.487,6.4678,6.4742,99897.0
2008-08-27 15:00:00,10.06,10.07,10.06,10.06,59496.0,6.4678,6.4742,6.4678,6.4678,59496.0
2008-08-27 15:05:00,10.06,10.09,10.06,10.08,478983.0,6.4678,6.487,6.4678,6.4806,478983.0
2008-08-27 15:10:00,10.08,10.09,10.07,10.07,69948.0,6.4806,6.487,6.4742,6.4742,69948.0
2008-08-27 15:15:00,10.07,10.08,10.05,10.05,159292.5,6.4742,6.4806,6.4613,6.4613,159292.5
2008-08-27 15:20:00,10.05,10.06,10.05,10.06,81505.5,6.4613,6.4678,6.4613,6.4678,81505.5
2008-08-27 15:25:00,10.05,10.06,10.05,10.06,41104.5,6.4613,6.4678,6.4613,6.4678,41104.5
2008-08-27 15:30:00,10.06,10.06,10.05,10.05,221602.5,6.4678,6.4678,6.4613,6.4613,221602.5
2008-08-27 15:35:00,10.06,10.07,10.05,10.06,107736.0,6.4678,6.4742,6.4613,6.4678,107736.0
2008-08-27 15:40:00,10.07,10.07,10.04,10.05,398181.0,6.4742,6.4742,6.4549,6.4613,398181.0
2008-08-27 15:45:00,10.05,10.06,10.04,10.06,238587.0,6.4613,6.4678,6.4549,6.4678,238587.0
2008-08-27 15:50:00,10.06,10.09,10.05,10.08,475767.0,6.4678,6.487,6.4613,6.4806,475767.0
2008-08-27 15:55:00,10.08,10.09,10.06,10.09,630939.0,6.4806,6.487,6.4678,6.487,630939.0
2008-08-28 09:30:00,10.08,10.12,10.08,10.12,88138.5,6.4806,6.5063,6.4806,6.5063,88138.5
2008-08-28 09:35:00,10.12,10.14,10.11,10.11,86731.5,6.5063,6.5192,6.4999,6.4999,86731.5
2008-08-28 09:40:00,10.12,10.14,10.11,10.14,148137.0,6.5063,6.5192,6.4999,6.5192,148137.0
2008-08-28 09:45:00,10.14,10.14,10.11,10.11,109545.0,6.5192,6.5192,6.4999,6.4999,109545.0
2008-08-28 09:50:00,10.11,10.12,10.07,10.09,213462.0,6.4999,6.5063,6.4742,6.487,213462.0
2008-08-28 09:55:00,10.09,10.12,10.09,10.12,122409.0,6.487,6.5063,6.487,6.5063,122409.0
2008-08-28 10:00:00,10.11,10.12,10.06,10.07,166930.5,6.4999,6.5063,6.4678,6.4742,166930.5
2008-08-28 10:05:00,10.06,10.07,10.06,10.07,56581.5,6.4678,6.4742,6.4678,6.4742,56581.5
2008-08-28 10:10:00,10.06,10.07,10.04,10.04,318283.5,6.4678,6.4742,6.4549,6.4549,318283.5
2008-08-28 10:15:00,10.04,10.06,10.04,10.04,166026.0,6.4549,6.4678,6.4549,6.4549,166026.0
2008-08-28 10:20:00,10.04,10.05,10.01,10.02,244516.5,6.4549,6.4613,6.4356,6.442,244516.5
2008-08-28 10:25:00,10.02,10.03,9.99,9.99,191050.5,6.442,6.4485,6.4228,6.4228,191050.5
2008-08-28 10:30:00,10.0,10.0,9.97,9.99,460792.5,6.4292,6.4292,6.4099,6.4228,460792.5
2008-08-28 10:35:00,9.99,10.0,9.98,10.0,290947.5,6.4228,6.4292,6.4163,6.4292,290947.5
2008-08-28 10:40:00,10.0,10.01,9.99,10.01,122509.5,6.4292,6.4356,6.4228,6.4356,122509.5
2008-08-28 10:45:00,10.01,10.01,9.99,9.99,387729.0,6.4356,6.4356,6.4228,6.4228,387729.0
2008-08-28 10:50:00,10.0,10.0,9.97,9.98,363508.5,6.4292,6.4292,6.4099,6.4163,363508.5
2008-08-28 10:55:00,9.98,9.98,9.96,9.97,454260.0,6.4163,6.4163,6.4035,6.4099,454260.0
2008-08-28 11:00:00,9.97,9.98,9.93,9.93,486621.0,6.4099,6.4163,6.3842,6.3842,486621.0
2008-08-28 11:05:00,9.93,9.96,9.93,9.96,398281.5,6.3842,6.4035,6.3842,6.4035,398281.5
2008-08-28 11:10:00,9.96,9.97,9.96,9.96,181302.0,6.4035,6.4099,6.4035,6.4035,181302.0
2008-08-28 11:15:00,9.97,9.99,9.96,9.98,111856.5,6.4099,6.4228,6.4035,6.4163,111856.5
2008-08-28 11:20:00,9.99,9.99,9.96,9.97,290947.5,6.4228,6.4228,6.4035,6.4099,290947.5
2008-08-28 11:25:00,9.97,9.97,9.94,9.94,228738.0,6.4099,6.4099,6.3906,6.3906,228738.0
2008-08-28 11:30:00,9.95,9.97,9.94,9.96,205221.0,6.397,6.4099,6.3906,6.4035,205221.0
2008-08-28 11:35:00,9.96,9.99,9.95,9.99,194266.5,6.4035,6.4228,6.397,6.4228,194266.5
2008-08-28 11:40:00,9.98,9.99,9.95,9.97,173965.5,6.4163,6.4228,6.397,6.4099,173965.5
2008-08-28 11:45:00,9.97,9.99,9.96,9.98,101002.5,6.4099,6.4228,6.4035,6.4163,101002.5
2008-08-28 11:50:00,9.99,10.01,9.98,10.0,520489.5,6.4228,6.4356,6.4163,6.4292,520489.5
2008-08-28 11:55:00,10.0,10.01,9.99,10.01,156277.5,6.4292,6.4356,6.4228,6.4356,156277.5
2008-08-28 12:00:00,10.0,10.04,10.0,10.04,399387.0,6.4292,6.4549,6.4292,6.4549,399387.0
2008-08-28 12:05:00,10.03,10.04,10.01,10.03,172659.0,6.4485,6.4549,6.4356,6.4485,172659.0
2008-08-28 12:10:00,10.02,10.03,10.02,10.03,35275.5,6.442,6.4485,6.442,6.4485,35275.5
2008-08-28 12:15:00,10.03,10.03,10.0,10.02,159493.5,6.4485,6.4485,6.4292,6.442,159493.5
2008-08-28 12:20:00,10.01,10.02,10.0,10.0,219592.5,6.4356,6.442,6.4292,6.4292,219592.5
2008-08-28 12:25:00,10.01,10.01,9.98,10.01,247732.5,6.4356,6.4356,6.4163,6.4356,247732.5
2008-08-28 12:30:00,10.01,10.01,9.99,9.99,261702.0,6.4356,6.4356,6.4228,6.4228,261702.0
2008-08-28 12:35:00,10.0,10.0,9.97,9.97,72661.5,6.4292,6.4292,6.4099,6.4099,72661.5
2008-08-28 12:40:00,9.97,9.98,9.97,9.97,25426.5,6.4099,6.4163,6.4099,6.4099,25426.5
2008-08-28 12:45:00,9.97,9.98,9.96,9.96,91455.0,6.4099,6.4163,6.4035,6.4035,91455.0
2008-08-28 12:50:00,9.96,9.97,9.95,9.96,164317.5,6.4035,6.4099,6.397,6.4035,164317.5
2008-08-28 12:55:00,9.97,9.98,9.97,9.97,62812.5,6.4099,6.4163,6.4099,6.4099,62812.5
2008-08-28 13:00:00,9.97,9.98,9.97,9.97,41205.0,6.4099,6.4163,6.4099,6.4099,41205.0
2008-08-28 13:05:00,9.97,9.98,9.97,9.98,17989.5,6.4099,6.4163,6.4099,6.4163,17989.5
2008-08-28 13:10:00,9.97,9.98,9.97,9.97,55476.0,6.4099,6.4163,6.4099,6.4099,55476.0
2008-08-28 13:15:00,9.97,10.0,9.97,9.99,198688.5,6.4099,6.4292,6.4099,6.4228,198688.5
2008-08-28 13:20:00,10.0,10.0,9.99,9.99,36783.0,6.4292,6.4292,6.4228,6.4228,36783.0
2008-08-28 13:25:00,9.99,10.0,9.98,9.99,69847.5,6.4228,6.4292,6.4163,6.4228,69847.5
2008-08-28 13:30:00,10.0,10.01,10.0,10.0,154167.0,6.4292,6.4356,6.4292,6.4292,154167.0
2008-08-28 13:35:00,10.0,10.01,9.98,9.99,286123.5,6.4292,6.4356,6.4163,6.4228,286123.5
2008-08-28 13:40:00,10.0,10.0,9.98,9.99,219291.0,6.4292,6.4292,6.4163,6.4228,219291.0
2008-08-28 13:45:00,9.99,10.0,9.97,9.97,368131.5,6.4228,6.4292,6.4099,6.4099,368131.5
2008-08-28 13:50:00,9.97,9.99,9.97,9.97,238386.0,6.4099,6.4228,6.4099,6.4099,238386.0
2008-08-28 13:55:00,9.97,9.98,9.96,9.97,361900.5,6.4099,6.4163,6.4035,6.4099,361900.5
2008-08-28 14:00:00,9.97,9.97,9.94,9.95,197181.0,6.4099,6.4099,6.3906,6.397,197181.0
2008-08-28 14:05:00,9.94,9.95,9.92,9.92,170850.0,6.3906,6.397,6.3777,6.3777,170850.0
2008-08-28 14:10:00,9.93,9.95,9.92,9.94,183613.5,6.3842,6.397,6.3777,6.3906,183613.5
2008-08-28 14:15:00,9.94,9.95,9.93,9.95,216276.0,6.3906,6.397,6.3842,6.397,216276.0
2008-08-28 14:20:00,9.95,9.96,9.94,9.96,197181.0,6.397,6.4035,6.3906,6.4035,197181.0
2008-08-28 14:25:00,9.97,9.97,9.94,9.95,137082.0,6.4099,6.4099,6.3906,6.397,137082.0
2008-08-28 14:30:00,9.95,9.95,9.94,9.95,157282.5,6.397,6.397,6.3906,6.397,157282.5
2008-08-28 14:35:00,9.95,9.96,9.94,9.94,221703.0,6.397,6.4035,6.3906,6.3906,221703.0
2008-08-28 14:40:00,9.94,9.95,9.94,9.94,62611.5,6.3906,6.397,6.3906,6.3906,62611.5
2008-08-28 14:45:00,9.94,9.95,9.93,9.94,159393.0,6.3906,6.397,6.3842,6.3906,159393.0
2008-08-28 14:50:00,9.94,9.95,9.94,9.94,157785.0,6.3906,6.397,6.3906,6.3906,157785.0
2008-08-28 14:55:00,9.94,9.96,9.94,9.95,234667.5,6.3906,6.4035,6.3906,6.397,234667.5
2008-08-28 15:00:00,9.95,9.95,9.92,9.95,256978.5,6.397,6.397,6.3777,6.397,256978.5
2008-08-28 15:05:00,9.95,9.97,9.95,9.96,224517.0,6.397,6.4099,6.397,6.4035,224517.0
2008-08-28 15:10:00,9.97,9.97,9.96,9.97,100500.0,6.4099,6.4099,6.4035,6.4099,100500.0
2008-08-28 15:15:00,9.97,9.97,9.96,9.97,130650.0,6.4099,6.4099,6.4035,6.4099,130650.0
2008-08-28 15:20:00,9.97,10.0,9.97,10.0,439788.0,6.4099,6.4292,6.4099,6.4292,439788.0
2008-08-28 15:25:00,10.0,10.0,9.98,10.0,191653.5,6.4292,6.4292,6.4163,6.4292,191653.5
2008-08-28 15:30:00,9.99,10.0,9.98,9.99,143212.5,6.4228,6.4292,6.4163,6.4228,143212.5
2008-08-28 15:35:00,9.99,9.99,9.96,9.98,278083.5,6.4228,6.4228,6.4035,6.4163,278083.5
2008-08-28 15:40:00,9.97,9.99,9.97,9.98,292455.0,6.4099,6.4228,6.4099,6.4163,292455.0
2008-08-28 15:45:00,9.98,10.0,9.98,9.99,156378.0,6.4163,6.4292,6.4163,6.4228,156378.0
2008-08-28 15:50:00,10.0,10.0,9.98,9.99,240999.0,6.4292,6.4292,6.4163,6.4228,240999.0
2008-08-28 15:55:00,9.99,10.0,9.98,9.99,752946.0,6.4228,6.4292,6.4163,6.4228,752946.0
2008-08-29 09:30:00,9.91,9.91,9.81,9.84,616668.0,6.3713,6.3713,6.307,6.3263,616668.0
2008-08-29 09:35:00,9.85,9.85,9.81,9.81,212658.0,6.3327,6.3327,6.307,6.307,212658.0
2008-08-29 09:40:00,9.8,9.84,9.8,9.84,159694.5,6.3006,6.3263,6.3006,6.3263,159694.5
2008-08-29 09:45:00,9.84,9.85,9.81,9.82,279691.5,6.3263,6.3327,6.307,6.3135,279691.5
2008-08-29 09:50:00,9.81,9.82,9.78,9.79,223210.5,6.307,6.3135,6.2877,6.2942,223210.5
2008-08-29 09:55:00,9.79,9.8,9.75,9.78,334966.5,6.2942,6.3006,6.2685,6.2877,334966.5
2008-08-29 10:00:00,9.78,9.81,9.76,9.76,339690.0,6.2877,6.307,6.2749,6.2749,339690.0
2008-08-29 10:05:00,9.77,9.77,9.75,9.76,422200.5,6.2813,6.2813,6.2685,6.2749,422200.5
2008-08-29 10:10:00,9.76,9.79,9.76,9.79,199794.0,6.2749,6.2942,6.2749,6.2942,199794.0
2008-08-29 10:15:00,9.78,9.79,9.77,9.78,337579.5,6.2877,6.2942,6.2813,6.2877,337579.5
2008-08-29 10:20:00,9.78,9.81,9.77,9.77,569533.5,6.2877,6.307,6.2813,6.2813,569533.5
2008-08-29 10:25:00,9.77,9.78,9.75,9.75,276576.0,6.2813,6.2877,6.2685,6.2685,276576.0
2008-08-29 10:30:00,9.76,9.76,9.73,9.73,204216.0,6.2749,6.2749,6.2556,6.2556,204216.0
2008-08-29 10:35:00,9.73,9.74,9.72,9.72,219391.5,6.2556,6.262,6.2492,6.2492,219391.5
2008-08-29 10:40:00,9.72,9.72,9.7,9.71,192759.0,6.2492,6.2492,6.2363,6.2427,192759.0
2008-08-29 10:45:00,9.72,9.72,9.71,9.72,23517.0,6.2492,6.2492,6.2427,6.2492,23517.0
2008-08-29 10:50:00,9.71,9.72,9.71,9.72,80199.0,6.2427,6.2492,6.2427,6.2492,80199.0
2008-08-29 10:55:00,9.71,9.72,9.71,9.72,108841.5,6.2427,6.2492,6.2427,6.2492,108841.5
2008-08-29 11:00:00,9.71,9.72,9.7,9.7,127132.5,6.2427,6.2492,6.2363,6.2363,127132.5
2008-08-29 11:05:00,9.71,9.71,9.68,9.69,208537.5,6.2427,6.2427,6.2234,6.2299,208537.5
2008-08-29 11:10:00,9.7,9.7,9.68,9.68,124620.0,6.2363,6.2363,6.2234,6.2234,124620.0
2008-08-29 11:15:00,9.68,9.69,9.68,9.68,61104.0,6.2234,6.2299,6.2234,6.2234,61104.0
2008-08-29 11:20:00,9.68,9.69,9.65,9.65,218386.5,6.2234,6.2299,6.2042,6.2042,218386.5
2008-08-29 11:25:00,9.66,9.66,9.64,9.64,202306.5,6.2106,6.2106,6.1977,6.1977,202306.5
2008-08-29 11:30:00,9.64,9.65,9.64,9.64,287329.5,6.1977,6.2042,6.1977,6.1977,287329.5
2008-08-29 11:35:00,9.64,9.65,9.6,9.61,217180.5,6.1977,6.2042,6.172,6.1784,217180.5
2008-08-29 11:40:00,9.61,9.66,9.61,9.64,315369.0,6.1784,6.2106,6.1784,6.1977,315369.0
2008-08-29 11:45:00,9.64,9.64,9.61,9.62,106831.5,6.1977,6.1977,6.1784,6.1849,106831.5
2008-08-29 11:50:00,9.61,9.62,9.61,9.61,85224.0,6.1784,6.1849,6.1784,6.1784,85224.0
2008-08-29 11:55:00,9.62,9.64,9.61,9.62,405618.0,6.1849,6.1977,6.1784,6.1849,405618.0
2008-08-29 12:00:00,9.62,9.63,9.61,9.61,71958.0,6.1849,6.1913,6.1784,6.1784,71958.0
2008-08-29 12:05:00,9.61,9.62,9.6,9.62,88641.0,6.1784,6.1849,6.172,6.1849,88641.0
2008-08-29 12:10:00,9.61,9.62,9.61,9.62,38994.0,6.1784,6.1849,6.1784,6.1849,38994.0
2008-08-29 12:15:00,9.61,9.62,9.61,9.61,36984.0,6.1784,6.1849,6.1784,6.1784,36984.0
2008-08-29 12:20:00,9.62,9.62,9.61,9.61,40300.5,6.1849,6.1849,6.1784,6.1784,40300.5
2008-08-29 12:25:00,9.61,9.61,9.6,9.6,127635.0,6.1784,6.1784,6.172,6.172,127635.0
2008-08-29 12:30:00,9.61,9.61,9.6,9.6,55476.0,6.1784,6.1784,6.172,6.172,55476.0
2008-08-29 12:35:00,9.61,9.63,9.6,9.63,216577.5,6.1784,6.1913,6.172,6.1913,216577.5
2008-08-29 12:40:00,9.63,9.63,9.62,9.62,18291.0,6.1913,6.1913,6.1849,6.1849,18291.0
2008-08-29 12:45:00,9.63,9.63,9.62,9.63,32361.0,6.1913,6.1913,6.1849,6.1913,32361.0
2008-08-29 12:50:00,9.63,9.67,9.62,9.67,215070.0,6.1913,6.217,6.1849,6.217,215070.0
2008-08-29 12:55:00,9.67,9.69,9.66,9.69,123213.0,6.217,6.2299,6.2106,6.2299,123213.0
2008-08-29 13:00:00,9.69,9.7,9.68,9.7,52762.5,6.2299,6.2363,6.2234,6.2363,52762.5
2008-08-29 13:05:00,9.7,9.71,9.69,9.7,185523.0,6.2363,6.2427,6.2299,6.2363,185523.0
2008-08-29 13:10:00,9.71,9.73,9.69,9.72,181804.5,6.2427,6.2556,6.2299,6.2492,181804.5
2008-08-29 13:15:00,9.72,9.72,9.7,9.7,89847.0,6.2492,6.2492,6.2363,6.2363,89847.0
2008-08-29 13:20:00,9.71,9.72,9.7,9.71,143514.0,6.2427,6.2492,6.2363,6.2427,143514.0
2008-08-29 13:25:00,9.71,9.71,9.68,9.68,86430.0,6.2427,6.2427,6.2234,6.2234,86430.0
2008-08-29 13:30:00,9.68,9.69,9.67,9.67,110148.0,6.2234,6.2299,6.217,6.217,110148.0
2008-08-29 13:35:00,9.67,9.68,9.66,9.66,73767.0,6.217,6.2234,6.2106,6.2106,73767.0
2008-08-29 13:40:00,9.66,9.67,9.66,9.67,61405.5,6.2106,6.217,6.2106,6.217,61405.5
2008-08-29 13:45:00,9.66,9.67,9.66,9.66,85927.5,6.2106,6.217,6.2106,6.2106,85927.5
2008-08-29 13:50:00,9.66,9.67,9.65,9.65,125524.5,6.2106,6.217,6.2042,6.2042,125524.5
2008-08-29 13:55:00,9.65,9.66,9.65,9.66,47436.0,6.2042,6.2106,6.2042,6.2106,47436.0
2008-08-29 14:00:00,9.65,9.66,9.65,9.66,25929.0,6.2042,6.2106,6.2042,6.2106,25929.0
2008-08-29 14:05:00,9.65,9.66,9.64,9.64,61606.5,6.2042,6.2106,6.1977,6.1977,61606.5
2008-08-29 14:10:00,9.64,9.65,9.62,9.63,178588.5,6.1977,6.2042,6.1849,6.1913,178588.5
2008-08-29 14:15:00,9.63,9.65,9.62,9.64,210748.5,6.1913,6.2042,6.1849,6.1977,210748.5
2008-08-29 14:20:00,9.64,9.65,9.64,9.64,42009.0,6.1977,6.2042,6.1977,6.1977,42009.0
2008-08-29 14:25:00,9.65,9.66,9.65,9.66,147534.0,6.2042,6.2106,6.2042,6.2106,147534.0
2008-08-29 14:30:00,9.66,9.67,9.65,9.66,192859.5,6.2106,6.217,6.2042,6.2106,192859.5
2008-08-29 14:35:00,9.67,9.67,9.66,9.66,38089.5,6.217,6.217,6.2106,6.2106,38089.5
2008-08-29 14:40:00,9.67,9.67,9.66,9.66,67536.0,6.217,6.217,6.2106,6.2106,67536.0
2008-08-29 14:45:00,9.66,9.69,9.66,9.69,165624.0,6.2106,6.2299,6.2106,6.2299,165624.0
2008-08-29 14:50:00,9.68,9.7,9.68,9.7,289942.5,6.2234,6.2363,6.2234,6.2363,289942.5
2008-08-29 14:55:00,9.7,9.73,9.69,9.73,147433.5,6.2363,6.2556,6.2299,6.2556,147433.5
2008-08-29 15:00:00,9.73,9.73,9.72,9.73,107937.0,6.2556,6.2556,6.2492,6.2556,107937.0
2008-08-29 15:05:00,9.73,9.73,9.69,9.7,308133.0,6.2556,6.2556,6.2299,6.2363,308133.0
2008-08-29 15:10:00,9.7,9.75,9.69,9.74,564106.5,6.2363,6.2685,6.2299,6.262,564106.5
2008-08-29 15:15:00,9.74,9.75,9.72,9.73,261802.5,6.262,6.2685,6.2492,6.2556,261802.5
2008-08-29 15:20:00,9.73,9.74,9.73,9.73,162810.0,6.2556,6.262,6.2556,6.2556,162810.0
2008-08-29 15:25:00,9.73,9.74,9.7,9.7,405819.0,6.2556,6.262,6.2363,6.2363,405819.0
2008-08-29 15:30:00,9.71,9.73,9.7,9.73,394965.0,6.2427,6.2556,6.2363,6.2556,394965.0
2008-08-29 15:35:00,9.72,9.75,9.72,9.73,274968.0,6.2492,6.2685,6.2492,6.2556,274968.0
2008-08-29 15:40:00,9.73,9.75,9.72,9.74,307329.0,6.2556,6.2685,6.2492,6.262,307329.0
2008-08-29 15:45:00,9.74,9.75,9.72,9.73,288837.0,6.262,6.2685,6.2492,6.2556,288837.0
2008-08-29 15:50:00,9.72,9.73,9.7,9.71,421195.5,6.2492,6.2556,6.2363,6.2427,421195.5
2008-08-29 15:55:00,9.71,9.71,9.66,9.68,1063290.0,6.2427,6.2427,6.2106,6.2234,1063290.0
2008-09-02 09:30:00,9.41,9.41,9.28,9.36,1120474.5,6.0499,6.0499,5.9663,6.0177,1120474.5
2008-09-02 09:35:00,9.36,9.39,9.35,9.38,822793.5,6.0177,6.037,6.0113,6.0306,822793.5
2008-09-02 09:40:00,9.38,9.42,9.37,9.4,690636.0,6.0306,6.0563,6.0241,6.0434,690636.0
2008-09-02 09:45:00,9.4,9.47,9.4,9.46,435265.5,6.0434,6.0884,6.0434,6.082,435265.5
2008-09-02 09:50:00,9.46,9.46,9.4,9.41,502500.0,6.082,6.082,6.0434,6.0499,502500.0
2008-09-02 09:55:00,9.42,9.42,9.36,9.37,357579.0,6.0563,6.0563,6.0177,6.0241,357579.0
2008-09-02 10:00:00,9.37,9.38,9.3,9.33,612447.0,6.0241,6.0306,5.9791,5.9984,612447.0
2008-09-02 10:05:00,9.33,9.36,9.33,9.35,643300.5,5.9984,6.0177,5.9984,6.0113,643300.5
2008-09-02 10:10:00,9.35,9.36,9.33,9.33,361398.0,6.0113,6.0177,5.9984,5.9984,361398.0
2008-09-02 10:15:00,9.33,9.34,9.29,9.29,539986.5,5.9984,6.0049,5.9727,5.9727,539986.5
2008-09-02 10:20:00,9.29,9.3,9.28,9.29,339489.0,5.9727,5.9791,5.9663,5.9727,339489.0
2008-09-02 10:25:00,9.29,9.3,9.22,9.23,473857.5,5.9727,5.9791,5.9277,5.9341,473857.5
2008-09-02 10:30:00,9.22,9.23,9.21,9.22,300696.0,5.9277,5.9341,5.9213,5.9277,300696.0
2008-09-02 10:35:00,9.21,9.24,9.21,9.23,142810.5,5.9213,5.9406,5.9213,5.9341,142810.5
2008-09-02 10:40:00,9.23,9.24,9.19,9.2,291751.5,5.9341,5.9406,5.9084,5.9148,291751.5
2008-09-02 10:45:00,9.2,9.22,9.18,9.2,371146.5,5.9148,5.9277,5.902,5.9148,371146.5
2008-09-02 10:50:00,9.21,9.22,9.2,9.21,95877.0,5.9213,5.9277,5.9148,5.9213,95877.0
2008-09-02 10:55:00,9.22,9.22,9.21,9.21,131052.0,5.9277,5.9277,5.9213,5.9213,131052.0
2008-09-02 11:00:00,9.21,9.23,9.21,9.22,302907.0,5.9213,5.9341,5.9213,5.9277,302907.0
2008-09-02 11:05:00,9.22,9.24,9.21,9.23,170649.0,5.9277,5.9406,5.9213,5.9341,170649.0
2008-09-02 11:10:00,9.23,9.25,9.23,9.25,136981.5,5.9341,5.947,5.9341,5.947,136981.5
2008-09-02 11:15:00,9.25,9.31,9.25,9.3,610939.5,5.947,5.9856,5.947,5.9791,610939.5
2008-09-02 11:20:00,9.31,9.31,9.28,9.28,527524.5,5.9856,5.9856,5.9663,5.9663,527524.5
2008-09-02 11:25:00,9.29,9.33,9.28,9.33,258687.0,5.9727,5.9984,5.9663,5.9984,258687.0
2008-09-02 11:30:00,9.32,9.39,9.32,9.38,657270.0,5.992,6.037,5.992,6.0306,657270.0
2008-09-02 11:35:00,9.38,9.38,9.34,9.36,365016.0,6.0306,6.0306,6.0049,6.0177,365016.0
2008-09-02 11:40:00,9.36,9.39,9.31,9.32,344815.5,6.0177,6.037,5.9856,5.992,344815.5
2008-09-02 11:45:00,9.32,9.34,9.31,9.32,163212.0,5.992,6.0049,5.9856,5.992,163212.0
2008-09-02 11:50:00,9.32,9.34,9.29,9.3,252255.0,5.992,6.0049,5.9727,5.9791,252255.0
2008-09-02 11:55:00,9.3,9.37,9.3,9.35,312555.0,5.9791,6.0241,5.9791,6.0113,312555.0
2008-09-02 12:00:00,9.35,9.36,9.32,9.33,175875.0,6.0113,6.0177,5.992,5.9984,175875.0
2008-09-02 12:05:00,9.33,9.35,9.32,9.34,95676.0,5.9984,6.0113,5.992,6.0049,95676.0
2008-09-02 12:10:00,9.34,9.35,9.32,9.34,146629.5,6.0049,6.0113,5.992,6.0049,146629.5
2008-09-02 12:15:00,9.34,9.35,9.33,9.34,195271.5,6.0049,6.0113,5.9984,6.0049,195271.5
2008-09-02 12:20:00,9.34,9.34,9.3,9.31,200698.5,6.0049,6.0049,5.9791,5.9856,200698.5
2008-09-02 12:25:00,9.3,9.31,9.26,9.27,163111.5,5.9791,5.9856,5.9534,5.9599,163111.5
2008-09-02 12:30:00,9.26,9.27,9.26,9.27,36481.5,5.9534,5.9599,5.9534,5.9599,36481.5
2008-09-02 12:35:00,9.27,9.29,9.27,9.29,150850.5,5.9599,5.9727,5.9599,5.9727,150850.5
2008-09-02 12:40:00,9.28,9.32,9.27,9.31,259189.5,5.9663,5.992,5.9599,5.9856,259189.5
2008-09-02 12:45:00,9.31,9.32,9.29,9.31,393960.0,5.9856,5.992,5.9727,5.9856,393960.0
2008-09-02 12:50:00,9.3,9.34,9.3,9.34,299389.5,5.9791,6.0049,5.9791,6.0049,299389.5
2008-09-02 12:55:00,9.34,9.35,9.33,9.34,286626.0,6.0049,6.0113,5.9984,6.0049,286626.0
2008-09-02 13:00:00,9.33,9.34,9.32,9.34,295972.5,5.9984,6.0049,5.992,6.0049,295972.5
2008-09-02 13:05:00,9.34,9.34,9.33,9.34,102108.0,6.0049,6.0049,5.9984,6.0049,102108.0
2008-09-02 13:10:00,9.33,9.37,9.33,9.37,228034.5,5.9984,6.0241,5.9984,6.0241,228034.5
2008-09-02 13:15:00,9.37,9.38,9.36,9.37,183412.5,6.0241,6.0306,6.0177,6.0241,183412.5
2008-09-02 13:20:00,9.37,9.38,9.36,9.37,138087.0,6.0241,6.0306,6.0177,6.0241,138087.0
2008-09-02 13:25:00,9.36,9.38,9.35,9.37,282103.5,6.0177,6.0306,6.0113,6.0241,282103.5
2008-09-02 13:30:00,9.38,9.39,9.37,9.39,197382.0,6.0306,6.037,6.0241,6.037,197382.0
2008-09-02 13:35:00,9.39,9.4,9.37,9.37,268938.0,6.037,6.0434,6.0241,6.0241,268938.0
2008-09-02 13:40:00,9.37,9.38,9.36,9.36,341499.0,6.0241,6.0306,6.0177,6.0177,341499.0
2008-09-02 13:45:00,9.37,9.37,9.36,9.36,61908.0,6.0241,6.0241,6.0177,6.0177,61908.0
2008-09-02 13:50:00,9.36,9.36,9.32,9.32,693450.0,6.0177,6.0177,5.992,5.992,693450.0
2008-09-02 13:55:00,9.33,9.35,9.32,9.34,275169.0,5.9984,6.0113,5.992,6.0049,275169.0
2008-09-02 14:00:00,9.34,9.34,9.26,9.27,611040.0,6.0049,6.0049,5.9534,5.9599,611040.0
2008-09-02 14:05:00,9.27,9.28,9.26,9.26,169845.0,5.9599,5.9663,5.9534,5.9534,169845.0
2008-09-02 14:10:00,9.28,9.28,9.25,9.26,115977.0,5.9663,5.9663,5.947,5.9534,115977.0
2008-09-02 14:15:00,9.26,9.27,9.24,9.25,209743.5,5.9534,5.9599,5.9406,5.947,209743.5
2008-09-02 14:20:00,9.26,9.26,9.25,9.26,80098.5,5.9534,5.9534,5.947,5.9534,80098.5
2008-09-02 14:25:00,9.26,9.28,9.26,9.27,172558.5,5.9534,5.9663,5.9534,5.9599,172558.5
2008-09-02 14:30:00,9.27,9.29,9.26,9.29,103213.5,5.9599,5.9727,5.9534,5.9727,103213.5
2008-09-02 14:35:00,9.28,9.29,9.27,9.27,164920.5,5.9663,5.9727,5.9599,5.9599,164920.5
2008-09-02 14:40:00,9.28,9.28,9.27,9.28,41707.5,5.9663,5.9663,5.9599,5.9663,41707.5
2008-09-02 14:45:00,9.27,9.28,9.26,9.27,136378.5,5.9599,5.9663,5.9534,5.9599,136378.5
2008-09-02 14:50:00,9.26,9.27,9.22,9.23,160096.5,5.9534,5.9599,5.9277,5.9341,160096.5
2008-09-02 14:55:00,9.23,9.24,9.22,9.23,151051.5,5.9341,5.9406,5.9277,5.9341,151051.5
2008-09-02 15:00:00,9.23,9.23,9.2,9.21,91555.5,5.9341,5.9341,5.9148,5.9213,91555.5
2008-09-02 15:05:00,9.21,9.24,9.2,9.24,230446.5,5.9213,5.9406,5.9148,5.9406,230446.5
2008-09-02 15:10:00,9.24,9.26,9.23,9.26,241501.5,5.9406,5.9534,5.9341,5.9534,241501.5
2008-09-02 15:15:00,9.26,9.27,9.25,9.25,255169.5,5.9534,5.9599,5.947,5.947,255169.5
2008-09-02 15:20:00,9.25,9.26,9.23,9.23,192156.0,5.947,5.9534,5.9341,5.9341,192156.0
2008-09-02 15:25:00,9.23,9.24,9.22,9.24,209542.5,5.9341,5.9406,5.9277,5.9406,209542.5
2008-09-02 15:30:00,9.24,9.26,9.23,9.25,308736.0,5.9406,5.9534,5.9341,5.947,308736.0
2008-09-02 15:35:00,9.25,9.27,9.24,9.26,432451.5,5.947,5.9599,5.9406,5.9534,432451.5
2008-09-02 15:40:00,9.27,9.29,9.26,9.29,684103.5,5.9599,5.9727,5.9534,5.9727,684103.5
2008-09-02 15:45:00,9.29,9.3,9.28,9.29,280294.5,5.9727,5.9791,5.9663,5.9727,280294.5
2008-09-02 15:50:00,9.3,9.3,9.28,9.28,381498.0,5.9791,5.9791,5.9663,5.9663,381498.0
2008-09-02 15:55:00,9.28,9.31,9.27,9.31,1246803.0,5.9663,5.9856,5.9599,5.9856,1246803.0
2008-09-03 09:30:00,9.33,9.33,9.21,9.24,586216.5,5.9984,5.9984,5.9213,5.9406,586216.5
2008-09-03 09:35:00,9.23,9.24,9.21,9.21,301299.0,5.9341,5.9406,5.9213,5.9213,301299.0
2008-09-03 09:40:00,9.21,9.22,9.18,9.2,310645.5,5.9213,5.9277,5.902,5.9148,310645.5
2008-09-03 09:45:00,9.2,9.22,9.19,9.21,651843.0,5.9148,5.9277,5.9084,5.9213,651843.0
2008-09-03 09:50:00,9.21,9.24,9.2,9.22,509535.0,5.9213,5.9406,5.9148,5.9277,509535.0
2008-09-03 09:55:00,9.22,9.23,9.18,9.2,333760.5,5.9277,5.9341,5.902,5.9148,333760.5
2008-09-03 10:00:00,9.2,9.23,9.19,9.21,299791.5,5.9148,5.9341,5.9084,5.9213,299791.5
2008-09-03 10:05:00,9.21,9.23,9.21,9.21,335167.5,5.9213,5.9341,5.9213,5.9213,335167.5
2008-09-03 10:10:00,9.21,9.22,9.2,9.2,141604.5,5.9213,5.9277,5.9148,5.9148,141604.5
2008-09-03 10:15:00,9.2,9.21,9.19,9.2,286123.5,5.9148,5.9213,5.9084,5.9148,286123.5
2008-09-03 10:20:00,9.2,9.21,9.18,9.18,297379.5,5.9148,5.9213,5.902,5.902,297379.5
2008-09-03 10:25:00,9.18,9.21,9.18,9.21,245521.5,5.902,5.9213,5.902,5.9213,245521.5
2008-09-03 10:30:00,9.21,9.23,9.2,9.22,207834.0,5.9213,5.9341,5.9148,5.9277,207834.0
2008-09-03 10:35:00,9.23,9.25,9.22,9.23,389337.0,5.9341,5.947,5.9277,5.9341,389337.0
2008-09-03 10:40:00,9.23,9.25,9.22,9.23,225522.0,5.9341,5.947,5.9277,5.9341,225522.0
2008-09-03 10:45:00,9.23,9.24,9.22,9.23,498781.5,5.9341,5.9406,5.9277,5.9341,498781.5
2008-09-03 10:50:00,9.22,9.24,9.21,9.22,769629.0,5.9277,5.9406,5.9213,5.9277,769629.0
2008-09-03 10:55:00,9.21,9.24,9.21,9.22,560689.5,5.9213,5.9406,5.9213,5.9277,560689.5
2008-09-03 11:00:00,9.23,9.25,9.22,9.24,140197.5,5.9341,5.947,5.9277,5.9406,140197.5
2008-09-03 11:05:00,9.24,9.24,9.22,9.24,170548.5,5.9406,5.9406,5.9277,5.9406,170548.5
2008-09-03 11:10:00,9.23,9.24,9.21,9.22,508932.0,5.9341,5.9406,5.9213,5.9277,508932.0
2008-09-03 11:15:00,9.22,9.24,9.19,9.19,534258.0,5.9277,5.9406,5.9084,5.9084,534258.0
2008-09-03 11:20:00,9.19,9.19,9.15,9.16,336474.0,5.9084,5.9084,5.8827,5.8891,336474.0
2008-09-03 11:25:00,9.15,9.17,9.15,9.15,217381.5,5.8827,5.8956,5.8827,5.8827,217381.5
2008-09-03 11:30:00,9.15,9.19,9.14,9.17,607924.5,5.8827,5.9084,5.8763,5.8956,607924.5
2008-09-03 11:35:00,9.17,9.19,9.15,9.18,892641.0,5.8956,5.9084,5.8827,5.902,892641.0
2008-09-03 11:40:00,9.18,9.18,9.17,9.17,63616.5,5.902,5.902,5.8956,5.8956,63616.5
2008-09-03 11:45:00,9.18,9.18,9.17,9.17,31657.5,5.902,5.902,5.8956,5.8956,31657.5
2008-09-03 11:50:00,9.17,9.18,9.16,9.16,42612.0,5.8956,5.902,5.8891,5.8891,42612.0
2008-09-03 11:55:00,9.16,9.17,9.13,9.13,189342.0,5.8891,5.8956,5.8698,5.8698,189342.0
2008-09-03 12:00:00,9.13,9.14,9.11,9.13,110248.5,5.8698,5.8763,5.857,5.8698,110248.5
2008-09-03 12:05:00,9.12,9.14,9.11,9.12,158488.5,5.8634,5.8763,5.857,5.8634,158488.5
2008-09-03 12:10:00,9.12,9.12,9.1,9.1,51355.5,5.8634,5.8634,5.8506,5.8506,51355.5
2008-09-03 12:15:00,9.1,9.13,9.1,9.12,98188.5,5.8506,5.8698,5.8506,5.8634,98188.5
2008-09-03 12:20:00,9.12,9.12,9.11,9.12,130047.0,5.8634,5.8634,5.857,5.8634,130047.0
2008-09-03 12:25:00,9.13,9.13,9.11,9.11,117283.5,5.8698,5.8698,5.857,5.857,117283.5
2008-09-03 12:30:00,9.11,9.12,9.08,9.08,137685.0,5.857,5.8634,5.8377,5.8377,137685.0
2008-09-03 12:35:00,9.09,9.09,9.07,9.08,366021.0,5.8441,5.8441,5.8313,5.8377,366021.0
2008-09-03 12:40:00,9.08,9.1,9.06,9.07,237079.5,5.8377,5.8506,5.8248,5.8313,237079.5
2008-09-03 12:45:00,9.06,9.07,9.03,9.03,226225.5,5.8248,5.8313,5.8056,5.8056,226225.5
2008-09-03 12:50:00,9.04,9.05,9.03,9.05,210949.5,5.812,5.8184,5.8056,5.8184,210949.5
2008-09-03 12:55:00,9.05,9.05,9.01,9.03,349137.0,5.8184,5.8184,5.7927,5.8056,349137.0
2008-09-03 13:00:00,9.03,9.03,9.0,9.0,311550.0,5.8056,5.8056,5.7863,5.7863,311550.0
2008-09-03 13:05:00,9.01,9.05,9.0,9.04,258184.5,5.7927,5.8184,5.7863,5.812,258184.5
2008-09-03 13:10:00,9.05,9.05,9.03,9.05,101907.0,5.8184,5.8184,5.8056,5.8184,101907.0
2008-09-03 13:15:00,9.04,9.06,9.04,9.06,127233.0,5.812,5.8248,5.812,5.8248,127233.0
2008-09-03 13:20:00,9.06,9.06,9.04,9.04,194266.5,5.8248,5.8248,5.812,5.812,194266.5
2008-09-03 13:25:00,9.04,9.05,9.02,9.03,159594.0,5.812,5.8184,5.7991,5.8056,159594.0
2008-09-03 13:30:00,9.02,9.03,9.02,9.02,57687.0,5.7991,5.8056,5.7991,5.7991,57687.0
2008-09-03 13:35:00,9.03,9.03,9.01,9.01,83113.5,5.8056,5.8056,5.7927,5.7927,83113.5
2008-09-03 13:40:00,9.01,9.02,9.0,9.01,102007.5,5.7927,5.7991,5.7863,5.7927,102007.5
2008-09-03 13:45:00,9.0,9.05,9.0,9.04,283209.0,5.7863,5.8184,5.7863,5.812,283209.0
2008-09-03 13:50:00,9.04,9.06,9.04,9.06,66330.0,5.812,5.8248,5.812,5.8248,66330.0
2008-09-03 13:55:00,9.05,9.06,9.04,9.05,116781.0,5.8184,5.8248,5.812,5.8184,116781.0
2008-09-03 14:00:00,9.05,9.07,9.02,9.07,186528.0,5.8184,5.8313,5.7991,5.8313,186528.0
2008-09-03 14:05:00,9.07,9.07,9.04,9.05,124419.0,5.8313,5.8313,5.812,5.8184,124419.0
2008-09-03 14:10:00,9.04,9.04,9.01,9.03,109947.0,5.812,5.812,5.7927,5.8056,109947.0
2008-09-03 14:15:00,9.02,9.03,9.01,9.02,81405.0,5.7991,5.8056,5.7927,5.7991,81405.0
2008-09-03 14:20:00,9.02,9.03,9.0,9.01,142509.0,5.7991,5.8056,5.7863,5.7927,142509.0
2008-09-03 14:25:00,9.0,9.02,9.0,9.02,72259.5,5.7863,5.7991,5.7863,5.7991,72259.5
2008-09-03 14:30:00,9.01,9.03,9.0,9.02,123615.0,5.7927,5.8056,5.7863,5.7991,123615.0
2008-09-03 14:35:00,9.02,9.04,9.02,9.03,91455.0,5.7991,5.812,5.7991,5.8056,91455.0
2008-09-03 14:40:00,9.04,9.05,9.02,9.04,324816.0,5.812,5.8184,5.7991,5.812,324816.0
2008-09-03 14:45:00,9.03,9.04,9.01,9.02,108037.5,5.8056,5.812,5.7927,5.7991,108037.5
2008-09-03 14:50:00,9.01,9.02,9.0,9.01,117685.5,5.7927,5.7991,5.7863,5.7927,117685.5
2008-09-03 14:55:00,9.01,9.02,9.0,9.01,112761.0,5.7927,5.7991,5.7863,5.7927,112761.0
2008-09-03 15:00:00,9.01,9.03,9.01,9.01,221602.5,5.7927,5.8056,5.7927,5.7927,221602.5
2008-09-03 15:05:00,9.02,9.02,9.0,9.0,195472.5,5.7991,5.7991,5.7863,5.7863,195472.5
2008-09-03 15:10:00,9.01,9.01,9.0,9.0,140197.5,5.7927,5.7927,5.7863,5.7863,140197.5
2008-09-03 15:15:00,9.0,9.01,9.0,9.01,167031.0,5.7863,5.7927,5.7863,5.7927,167031.0
2008-09-03 15:20:00,9.01,9.02,9.0,9.01,249441.0,5.7927,5.7991,5.7863,5.7927,249441.0
2008-09-03 15:25:00,9.01,9.03,9.0,9.01,315871.5,5.7927,5.8056,5.7863,5.7927,315871.5
2008-09-03 15:30:00,9.02,9.02,9.0,9.01,138187.5,5.7991,5.7991,5.7863,5.7927,138187.5
2008-09-03 15:35:00,9.01,9.02,9.0,9.02,227833.5,5.7927,5.7991,5.7863,5.7991,227833.5
2008-09-03 15:40:00,9.02,9.02,9.0,9.01,210045.0,5.7991,5.7991,5.7863,5.7927,210045.0
2008-09-03 15:45:00,9.0,9.01,9.0,9.01,394764.0,5.7863,5.7927,5.7863,5.7927,394764.0
2008-09-03 15:50:00,9.0,9.04,9.0,9.03,302304.0,5.7863,5.812,5.7863,5.8056,302304.0
2008-09-03 15:55:00,9.04,9.05,9.03,9.03,488028.0,5.812,5.8184,5.8056,5.8056,488028.0
2008-09-04 09:30:00,8.92,8.92,8.82,8.86,817668.0,5.7348,5.7348,5.6705,5.6963,817668.0
2008-09-04 09:35:00,8.86,8.89,8.85,8.86,630637.5,5.6963,5.7155,5.6898,5.6963,630637.5
2008-09-04 09:40:00,8.86,8.87,8.84,8.86,664807.5,5.6963,5.7027,5.6834,5.6963,664807.5
2008-09-04 09:45:00,8.86,8.86,8.8,8.86,949021.5,5.6963,5.6963,5.6577,5.6963,949021.5
2008-09-04 09:50:00,8.86,8.86,8.82,8.82,524911.5,5.6963,5.6963,5.6705,5.6705,524911.5
2008-09-04 09:55:00,8.82,8.84,8.81,8.82,376272.0,5.6705,5.6834,5.6641,5.6705,376272.0
2008-09-04 10:00:00,8.83,8.85,8.81,8.81,696264.0,5.677,5.6898,5.6641,5.6641,696264.0
2008-09-04 10:05:00,8.81,8.86,8.79,8.81,649431.0,5.6641,5.6963,5.6513,5.6641,649431.0
2008-09-04 10:10:00,8.81,8.84,8.8,8.82,331851.0,5.6641,5.6834,5.6577,5.6705,331851.0
2008-09-04 10:15:00,8.83,8.84,8.81,8.83,437677.5,5.677,5.6834,5.6641,5.677,437677.5
2008-09-04 10:20:00,8.83,8.83,8.82,8.83,151353.0,5.677,5.677,5.6705,5.677,151353.0
2008-09-04 10:25:00,8.83,8.84,8.82,8.84,186427.5,5.677,5.6834,5.6705,5.6834,186427.5
2008-09-04 10:30:00,8.84,8.85,8.77,8.77,418381.5,5.6834,5.6898,5.6384,5.6384,418381.5
2008-09-04 10:35:00,8.77,8.78,8.76,8.77,275269.5,5.6384,5.6448,5.632,5.6384,275269.5
2008-09-04 10:40:00,8.77,8.78,8.76,8.76,215472.0,5.6384,5.6448,5.632,5.632,215472.0
2008-09-04 10:45:00,8.77,8.79,8.76,8.78,328132.5,5.6384,5.6513,5.632,5.6448,328132.5
2008-09-04 10:50:00,8.77,8.82,8.77,8.81,160900.5,5.6384,5.6705,5.6384,5.6641,160900.5
2008-09-04 10:55:00,8.81,8.82,8.78,8.78,209442.0,5.6641,5.6705,5.6448,5.6448,209442.0
2008-09-04 11:00:00,8.78,8.79,8.77,8.77,129946.5,5.6448,5.6513,5.6384,5.6384,129946.5
2008-09-04 11:05:00,8.77,8.79,8.77,8.78,95374.5,5.6384,5.6513,5.6384,5.6448,95374.5
2008-09-04 11:10:00,8.79,8.79,8.78,8.78,47436.0,5.6513,5.6513,5.6448,5.6448,47436.0
2008-09-04 11:15:00,8.78,8.79,8.76,8.78,234265.5,5.6448,5.6513,5.632,5.6448,234265.5
2008-09-04 11:20:00,8.78,8.78,8.76,8.77,333760.5,5.6448,5.6448,5.632,5.6384,333760.5
2008-09-04 11:25:00,8.77,8.77,8.76,8.76,91254.0,5.6384,5.6384,5.632,5.632,91254.0
2008-09-04 11:30:00,8.77,8.77,8.76,8.76,39094.5,5.6384,5.6384,5.632,5.632,39094.5
2008-09-04 11:35:00,8.77,8.81,8.76,8.8,231250.5,5.6384,5.6641,5.632,5.6577,231250.5
2008-09-04 11:40:00,8.8,8.84,8.78,8.81,397678.5,5.6577,5.6834,5.6448,5.6641,397678.5
2008-09-04 11:45:00,8.81,8.82,8.8,8.81,253260.0,5.6641,5.6705,5.6577,5.6641,253260.0
2008-09-04 11:50:00,8.81,8.85,8.81,8.81,319087.5,5.6641,5.6898,5.6641,5.6641,319087.5
2008-09-04 11:55:00,8.81,8.82,8.78,8.78,130147.5,5.6641,5.6705,5.6448,5.6448,130147.5
2008-09-04 12:00:00,8.79,8.81,8.78,8.8,177784.5,5.6513,5.6641,5.6448,5.6577,177784.5
2008-09-04 12:05:00,8.81,8.82,8.8,8.82,244818.0,5.6641,5.6705,5.6577,5.6705,244818.0
2008-09-04 12:10:00,8.81,8.82,8.79,8.81,254566.5,5.6641,5.6705,5.6513,5.6641,254566.5
2008-09-04 12:15:00,8.8,8.81,8.8,8.8,114067.5,5.6577,5.6641,5.6577,5.6577,114067.5
2008-09-04 12:20:00,8.8,8.8,8.79,8.8,18994.5,5.6577,5.6577,5.6513,5.6577,18994.5
2008-09-04 12:25:00,8.79,8.8,8.77,8.79,166729.5,5.6513,5.6577,5.6384,5.6513,166729.5
2008-09-04 12:30:00,8.8,8.81,8.79,8.81,26532.0,5.6577,5.6641,5.6513,5.6641,26532.0
2008-09-04 12:35:00,8.8,8.81,8.79,8.79,108540.0,5.6577,5.6641,5.6513,5.6513,108540.0
2008-09-04 12:40:00,8.79,8.8,8.75,8.76,413557.5,5.6513,5.6577,5.6255,5.632,413557.5
2008-09-04 12:45:00,8.75,8.76,8.73,8.74,140901.0,5.6255,5.632,5.6127,5.6191,140901.0
2008-09-04 12:50:00,8.74,8.75,8.71,8.72,227833.5,5.6191,5.6255,5.5998,5.6062,227833.5
2008-09-04 12:55:00,8.73,8.73,8.72,8.73,110148.0,5.6127,5.6127,5.6062,5.6127,110148.0
2008-09-04 13:00:00,8.73,8.74,8.72,8.73,312454.5,5.6127,5.6191,5.6062,5.6127,312454.5
2008-09-04 13:05:00,8.72,8.73,8.72,8.73,39396.0,5.6062,5.6127,5.6062,5.6127,39396.0
2008-09-04 13:10:00,8.72,8.74,8.71,8.71,349438.5,5.6062,5.6191,5.5998,5.5998,349438.5
2008-09-04 13:15:00,8.72,8.73,8.71,8.71,213864.0,5.6062,5.6127,5.5998,5.5998,213864.0
2008-09-04 13:20:00,8.71,8.72,8.67,8.68,580890.0,5.5998,5.6062,5.5741,5.5805,580890.0
2008-09-04 13:25:00,8.67,8.69,8.66,8.68,352353.0,5.5741,5.587,5.5677,5.5805,352353.0
2008-09-04 13:30:00,8.67,8.68,8.65,8.66,609030.0,5.5741,5.5805,5.5612,5.5677,609030.0
2008-09-04 13:35:00,8.66,8.7,8.66,8.69,124318.5,5.5677,5.5934,5.5677,5.587,124318.5
2008-09-04 13:40:00,8.69,8.7,8.68,8.68,136881.0,5.587,5.5934,5.5805,5.5805,136881.0
2008-09-04 13:45:00,8.69,8.7,8.68,8.69,153363.0,5.587,5.5934,5.5805,5.587,153363.0
2008-09-04 13:50:00,8.7,8.7,8.66,8.67,239491.5,5.5934,5.5934,5.5677,5.5741,239491.5
2008-09-04 13:55:00,8.67,8.69,8.66,8.68,135072.0,5.5741,5.587,5.5677,5.5805,135072.0
2008-09-04 14:00:00,8.69,8.69,8.67,8.67,105324.0,5.587,5.587,5.5741,5.5741,105324.0
2008-09-04 14:05:00,8.67,8.67,8.64,8.64,191151.0,5.5741,5.5741,5.5548,5.5548,191151.0
2008-09-04 14:10:00,8.65,8.65,8.59,8.61,369940.5,5.5612,5.5612,5.5227,5.5355,369940.5
2008-09-04 14:15:00,8.6,8.63,8.6,8.61,185623.5,5.5291,5.5484,5.5291,5.5355,185623.5
2008-09-04 14:20:00,8.61,8.62,8.59,8.6,186226.5,5.5355,5.542,5.5227,5.5291,186226.5
2008-09-04 14:25:00,8.59,8.67,8.59,8.64,494058.0,5.5227,5.5741,5.5227,5.5548,494058.0
2008-09-04 14:30:00,8.64,8.65,8.59,8.6,426622.5,5.5548,5.5612,5.5227,5.5291,426622.5
2008-09-04 14:35:00,8.6,8.62,8.58,8.62,336976.5,5.5291,5.542,5.5162,5.542,336976.5
2008-09-04 14:40:00,8.61,8.63,8.6,8.61,387729.0,5.5355,5.5484,5.5291,5.5355,387729.0
2008-09-04 14:45:00,8.62,8.62,8.59,8.61,130750.5,5.542,5.542,5.5227,5.5355,130750.5
2008-09-04 14:50:00,8.6,8.61,8.58,8.58,246828.0,5.5291,5.5355,5.5162,5.5162,246828.0
2008-09-04 14:55:00,8.59,8.61,8.58,8.6,204919.5,5.5227,5.5355,5.5162,5.5291,204919.5
2008-09-04 15:00:00,8.6,8.63,8.6,8.63,283812.0,5.5291,5.5484,5.5291,5.5484,283812.0
2008-09-04 15:05:00,8.63,8.66,8.63,8.64,307027.5,5.5484,5.5677,5.5484,5.5548,307027.5
2008-09-04 15:10:00,8.65,8.7,8.64,8.68,424110.0,5.5612,5.5934,5.5548,5.5805,424110.0
2008-09-04 15:15:00,8.68,8.71,8.65,8.66,329439.0,5.5805,5.5998,5.5612,5.5677,329439.0
2008-09-04 15:20:00,8.66,8.7,8.65,8.69,598578.0,5.5677,5.5934,5.5612,5.587,598578.0
2008-09-04 15:25:00,8.69,8.69,8.66,8.68,224617.5,5.587,5.587,5.5677,5.5805,224617.5
2008-09-04 15:30:00,8.68,8.69,8.67,8.69,398281.5,5.5805,5.587,5.5741,5.587,398281.5
2008-09-04 15:35:00,8.68,8.69,8.62,8.63,682194.0,5.5805,5.587,5.542,5.5484,682194.0
2008-09-04 15:40:00,8.63,8.63,8.61,8.63,538981.5,5.5484,5.5484,5.5355,5.5484,538981.5
2008-09-04 15:45:00,8.63,8.64,8.6,8.64,660888.0,5.5484,5.5548,5.5291,5.5548,660888.0
2008-09-04 15:50:00,8.64,8.65,8.62,8.63,788020.5,5.5548,5.5612,5.542,5.5484,788020.5
2008-09-04 15:55:00,8.63,8.64,8.61,8.62,810130.5,5.5484,5.5548,5.5355,5.542,810130.5
2008-09-05 09:30:00,8.66,8.73,8.61,8.66,587824.5,5.5677,5.6127,5.5355,5.5677,587824.5
2008-09-05 09:35:00,8.66,8.73,8.65,8.71,710334.0,5.5677,5.6127,5.5612,5.5998,710334.0
2008-09-05 09:40:00,8.72,8.84,8.71,8.84,410743.5,5.6062,5.6834,5.5998,5.6834,410743.5
2008-09-05 09:45:00,8.84,8.91,8.76,8.78,1045099.5,5.6834,5.7284,5.632,5.6448,1045099.5
2008-09-05 09:50:00,8.78,8.81,8.73,8.76,771438.0,5.6448,5.6641,5.6127,5.632,771438.0
2008-09-05 09:55:00,8.76,8.82,8.75,8.82,587523.0,5.632,5.6705,5.6255,5.6705,587523.0
2008-09-05 10:00:00,8.81,8.89,8.79,8.88,601894.5,5.6641,5.7155,5.6513,5.7091,601894.5
2008-09-05 10:05:00,8.88,8.89,8.8,8.82,388231.5,5.7091,5.7155,5.6577,5.6705,388231.5
2008-09-05 10:10:00,8.81,8.81,8.77,8.77,239391.0,5.6641,5.6641,5.6384,5.6384,239391.0
2008-09-05 10:15:00,8.77,8.81,8.75,8.76,319288.5,5.6384,5.6641,5.6255,5.632,319288.5
2008-09-05 10:20:00,8.76,8.78,8.75,8.76,244215.0,5.632,5.6448,5.6255,5.632,244215.0
2008-09-05 10:25:00,8.76,8.77,8.76,8.77,56280.0,5.632,5.6384,5.632,5.6384,56280.0
2008-09-05 10:30:00,8.76,8.77,8.76,8.76,166026.0,5.632,5.6384,5.632,5.632,166026.0
2008-09-05 10:35:00,8.77,8.79,8.76,8.79,342604.5,5.6384,5.6513,5.632,5.6513,342604.5
2008-09-05 10:40:00,8.78,8.79,8.77,8.78,73365.0,5.6448,5.6513,5.6384,5.6448,73365.0
2008-09-05 10:45:00,8.78,8.78,8.75,8.77,408633.0,5.6448,5.6448,5.6255,5.6384,408633.0
2008-09-05 10:50:00,8.77,8.77,8.75,8.77,229240.5,5.6384,5.6384,5.6255,5.6384,229240.5
2008-09-05 10:55:00,8.76,8.77,8.75,8.77,154870.5,5.632,5.6384,5.6255,5.6384,154870.5
2008-09-05 11:00:00,8.77,8.77,8.73,8.74,331147.5,5.6384,5.6384,5.6127,5.6191,331147.5
2008-09-05 11:05:00,8.74,8.76,8.74,8.75,447124.5,5.6191,5.632,5.6191,5.6255,447124.5
2008-09-05 11:10:00,8.76,8.76,8.75,8.75,191452.5,5.632,5.632,5.6255,5.6255,191452.5
2008-09-05 11:15:00,8.76,8.77,8.75,8.76,672546.0,5.632,5.6384,5.6255,5.632,672546.0
2008-09-05 11:20:00,8.76,8.77,8.75,8.77,246024.0,5.632,5.6384,5.6255,5.6384,246024.0
2008-09-05 11:25:00,8.77,8.82,8.76,8.8,611944.5,5.6384,5.6705,5.632,5.6577,611944.5
2008-09-05 11:30:00,8.8,8.82,8.76,8.77,476671.5,5.6577,5.6705,5.632,5.6384,476671.5
2008-09-05 11:35:00,8.77,8.77,8.75,8.76,569634.0,5.6384,5.6384,5.6255,5.632,569634.0
2008-09-05 11:40:00,8.77,8.77,8.75,8.75,688224.0,5.6384,5.6384,5.6255,5.6255,688224.0
2008-09-05 11:45:00,8.76,8.78,8.75,8.78,238587.0,5.632,5.6448,5.6255,5.6448,238587.0
2008-09-05 11:50:00,8.78,8.83,8.76,8.81,521595.0,5.6448,5.677,5.632,5.6641,521595.0
2008-09-05 11:55:00,8.81,8.84,8.8,8.81,346524.0,5.6641,5.6834,5.6577,5.6641,346524.0
2008-09-05 12:00:00,8.8,8.83,8.79,8.81,233260.5,5.6577,5.677,5.6513,5.6641,233260.5
2008-09-05 12:05:00,8.81,8.85,8.81,8.82,300093.0,5.6641,5.6898,5.6641,5.6705,300093.0
2008-09-05 12:10:00,8.82,8.83,8.82,8.83,132961.5,5.6705,5.677,5.6705,5.677,132961.5
2008-09-05 12:15:00,8.83,8.85,8.82,8.84,260697.0,5.677,5.6898,5.6705,5.6834,260697.0
2008-09-05 12:20:00,8.84,8.86,8.84,8.86,171654.0,5.6834,5.6963,5.6834,5.6963,171654.0
2008-09-05 12:25:00,8.85,8.92,8.85,8.92,289440.0,5.6898,5.7348,5.6898,5.7348,289440.0
2008-09-05 12:30:00,8.92,8.96,8.88,8.88,406321.5,5.7348,5.7605,5.7091,5.7091,406321.5
2008-09-05 12:35:00,8.88,8.95,8.88,8.95,329238.0,5.7091,5.7541,5.7091,5.7541,329238.0
2008-09-05 12:40:00,8.94,8.97,8.89,8.92,632748.0,5.7477,5.767,5.7155,5.7348,632748.0
2008-09-05 12:45:00,8.92,8.95,8.91,8.91,302605.5,5.7348,5.7541,5.7284,5.7284,302605.5
2008-09-05 12:50:00,8.92,8.94,8.88,8.92,275470.5,5.7348,5.7477,5.7091,5.7348,275470.5
2008-09-05 12:55:00,8.93,8.93,8.88,8.91,213261.0,5.7413,5.7413,5.7091,5.7284,213261.0
2008-09-05 13:00:00,8.91,8.95,8.9,8.93,234165.0,5.7284,5.7541,5.722,5.7413,234165.0
2008-09-05 13:05:00,8.93,8.99,8.93,8.95,691239.0,5.7413,5.7798,5.7413,5.7541,691239.0
2008-09-05 13:10:00,8.94,8.96,8.93,8.96,99796.5,5.7477,5.7605,5.7413,5.7605,99796.5
2008-09-05 13:15:00,8.96,8.98,8.91,8.91,135675.0,5.7605,5.7734,5.7284,5.7284,135675.0
2008-09-05 13:20:00,8.92,8.95,8.91,8.95,142408.5,5.7348,5.7541,5.7284,5.7541,142408.5
2008-09-05 13:25:00,8.95,8.95,8.92,8.92,123715.5,5.7541,5.7541,5.7348,5.7348,123715.5
2008-09-05 13:30:00,8.92,8.96,8.92,8.96,100701.0,5.7348,5.7605,5.7348,5.7605,100701.0
2008-09-05 13:35:00,8.96,8.96,8.91,8.92,348936.0,5.7605,5.7605,5.7284,5.7348,348936.0
2008-09-05 13:40:00,8.92,8.97,8.92,8.97,186327.0,5.7348,5.767,5.7348,5.767,186327.0
2008-09-05 13:45:00,8.96,8.97,8.95,8.96,192859.5,5.7605,5.767,5.7541,5.7605,192859.5
2008-09-05 13:50:00,8.96,8.97,8.95,8.97,97384.5,5.7605,5.767,5.7541,5.767,97384.5
2008-09-05 13:55:00,8.97,9.0,8.96,9.0,354564.0,5.767,5.7863,5.7605,5.7863,354564.0
2008-09-05 14:00:00,9.0,9.0,8.97,8.98,384613.5,5.7863,5.7863,5.767,5.7734,384613.5
2008-09-05 14:05:00,8.98,8.98,8.97,8.98,107334.0,5.7734,5.7734,5.767,5.7734,107334.0
2008-09-05 14:10:00,8.98,8.99,8.97,8.99,263812.5,5.7734,5.7798,5.767,5.7798,263812.5
2008-09-05 14:15:00,8.99,9.01,8.97,9.01,252255.0,5.7798,5.7927,5.767,5.7927,252255.0
2008-09-05 14:20:00,9.01,9.03,9.0,9.02,438783.0,5.7927,5.8056,5.7863,5.7991,438783.0
2008-09-05 14:25:00,9.02,9.04,9.01,9.01,187131.0,5.7991,5.812,5.7927,5.7927,187131.0
2008-09-05 14:30:00,9.02,9.02,9.01,9.02,134167.5,5.7991,5.7991,5.7927,5.7991,134167.5
2008-09-05 14:35:00,9.01,9.02,9.0,9.02,272154.0,5.7927,5.7991,5.7863,5.7991,272154.0
2008-09-05 14:40:00,9.02,9.02,9.0,9.02,130650.0,5.7991,5.7991,5.7863,5.7991,130650.0
2008-09-05 14:45:00,9.02,9.02,8.99,9.0,250747.5,5.7991,5.7991,5.7798,5.7863,250747.5
2008-09-05 14:50:00,9.0,9.01,8.96,8.99,353257.5,5.7863,5.7927,5.7605,5.7798,353257.5
2008-09-05 14:55:00,8.99,9.02,8.97,9.01,444813.0,5.7798,5.7991,5.767,5.7927,444813.0
2008-09-05 15:00:00,9.01,9.03,8.99,9.01,245320.5,5.7927,5.8056,5.7798,5.7927,245320.5
2008-09-05 15:05:00,9.01,9.01,8.99,9.0,169543.5,5.7927,5.7927,5.7798,5.7863,169543.5
2008-09-05 15:10:00,8.99,9.0,8.98,8.98,138489.0,5.7798,5.7863,5.7734,5.7734,138489.0
2008-09-05 15:15:00,8.99,8.99,8.96,8.98,183412.5,5.7798,5.7798,5.7605,5.7734,183412.5
2008-09-05 15:20:00,8.98,8.99,8.94,8.95,261702.0,5.7734,5.7798,5.7477,5.7541,261702.0
2008-09-05 15:25:00,8.95,8.96,8.93,8.95,259290.0,5.7541,5.7605,5.7413,5.7541,259290.0
2008-09-05 15:30:00,8.95,8.97,8.94,8.95,155976.0,5.7541,5.767,5.7477,5.7541,155976.0
2008-09-05 15:35:00,8.96,8.98,8.95,8.97,171553.5,5.7605,5.7734,5.7541,5.767,171553.5
2008-09-05 15:40:00,8.97,8.98,8.94,8.96,333861.0,5.767,5.7734,5.7477,5.7605,333861.0
2008-09-05 15:45:00,8.97,8.99,8.96,8.99,135675.0,5.767,5.7798,5.7605,5.7798,135675.0
2008-09-05 15:50:00,8.99,9.04,8.96,9.0,767016.0,5.7798,5.812,5.7605,5.7863,767016.0
2008-09-05 15:55:00,9.0,9.0,8.95,8.97,497274.0,5.7863,5.7863,5.7541,5.767,497274.0
2008-09-08 09:30:00,9.4,9.46,9.24,9.28,1358760.0,6.0434,6.082,5.9406,5.9663,1358760.0
2008-09-08 09:35:00,9.28,9.33,9.22,9.3,446722.5,5.9663,5.9984,5.9277,5.9791,446722.5
2008-09-08 09:40:00,9.3,9.31,9.23,9.25,702294.0,5.9791,5.9856,5.9341,5.947,702294.0
2008-09-08 09:45:00,9.25,9.31,9.24,9.26,535866.0,5.947,5.9856,5.9406,5.9534,535866.0
2008-09-08 09:50:00,9.26,9.26,9.15,9.16,772342.5,5.9534,5.9534,5.8827,5.8891,772342.5
2008-09-08 09:55:00,9.17,9.22,9.15,9.15,746514.0,5.8956,5.9277,5.8827,5.8827,746514.0
2008-09-08 10:00:00,9.15,9.24,9.14,9.21,527122.5,5.8827,5.9406,5.8763,5.9213,527122.5
2008-09-08 10:05:00,9.21,9.28,9.21,9.28,598276.5,5.9213,5.9663,5.9213,5.9663,598276.5
2008-09-08 10:10:00,9.28,9.29,9.19,9.23,375970.5,5.9663,5.9727,5.9084,5.9341,375970.5
2008-09-08 10:15:00,9.23,9.24,9.15,9.19,294867.0,5.9341,5.9406,5.8827,5.9084,294867.0
2008-09-08 10:20:00,9.2,9.28,9.2,9.24,364915.5,5.9148,5.9663,5.9148,5.9406,364915.5
2008-09-08 10:25:00,9.24,9.24,9.21,9.22,129042.0,5.9406,5.9406,5.9213,5.9277,129042.0
2008-09-08 10:30:00,9.22,9.27,9.21,9.23,295068.0,5.9277,5.9599,5.9213,5.9341,295068.0
2008-09-08 10:35:00,9.23,9.31,9.23,9.31,231451.5,5.9341,5.9856,5.9341,5.9856,231451.5
2008-09-08 10:40:00,9.3,9.34,9.29,9.31,276576.0,5.9791,6.0049,5.9727,5.9856,276576.0
2008-09-08 10:45:00,9.32,9.33,9.28,9.32,334363.5,5.992,5.9984,5.9663,5.992,334363.5
2008-09-08 10:50:00,9.32,9.32,9.22,9.22,222004.5,5.992,5.992,5.9277,5.9277,222004.5
2008-09-08 10:55:00,9.21,9.27,9.16,9.16,185121.0,5.9213,5.9599,5.8891,5.8891,185121.0
2008-09-08 11:00:00,9.16,9.24,9.1,9.22,547122.0,5.8891,5.9406,5.8506,5.9277,547122.0
2008-09-08 11:05:00,9.22,9.27,9.19,9.2,359187.0,5.9277,5.9599,5.9084,5.9148,359187.0
2008-09-08 11:10:00,9.2,9.3,9.2,9.27,461094.0,5.9148,5.9791,5.9148,5.9599,461094.0
2008-09-08 11:15:00,9.27,9.28,9.21,9.25,333861.0,5.9599,5.9663,5.9213,5.947,333861.0
2008-09-08 11:20:00,9.25,9.28,9.24,9.25,411447.0,5.947,5.9663,5.9406,5.947,411447.0
2008-09-08 11:25:00,9.25,9.26,9.21,9.23,247933.5,5.947,5.9534,5.9213,5.9341,247933.5
2008-09-08 11:30:00,9.23,9.27,9.22,9.23,300294.0,5.9341,5.9599,5.9277,5.9341,300294.0
2008-09-08 11:35:00,9.23,9.27,9.22,9.24,205120.5,5.9341,5.9599,5.9277,5.9406,205120.5
2008-09-08 11:40:00,9.24,9.25,9.16,9.2,418482.0,5.9406,5.947,5.8891,5.9148,418482.0
2008-09-08 11:45:00,9.19,9.21,9.15,9.17,169443.0,5.9084,5.9213,5.8827,5.8956,169443.0
2008-09-08 11:50:00,9.16,9.18,9.14,9.14,132057.0,5.8891,5.902,5.8763,5.8763,132057.0
2008-09-08 11:55:00,9.14,9.16,9.11,9.15,320293.5,5.8763,5.8891,5.857,5.8827,320293.5
2008-09-08 12:00:00,9.14,9.19,9.14,9.14,271852.5,5.8763,5.9084,5.8763,5.8763,271852.5
2008-09-08 12:05:00,9.15,9.17,9.1,9.1,164518.5,5.8827,5.8956,5.8506,5.8506,164518.5
2008-09-08 12:10:00,9.1,9.12,9.09,9.1,226728.0,5.8506,5.8634,5.8441,5.8506,226728.0
2008-09-08 12:15:00,9.1,9.15,9.1,9.15,241602.0,5.8506,5.8827,5.8506,5.8827,241602.0
2008-09-08 12:20:00,9.14,9.17,9.14,9.15,153463.5,5.8763,5.8956,5.8763,5.8827,153463.5
2008-09-08 12:25:00,9.15,9.18,9.14,9.17,144519.0,5.8827,5.902,5.8763,5.8956,144519.0
2008-09-08 12:30:00,9.17,9.21,9.16,9.21,295671.0,5.8956,5.9213,5.8891,5.9213,295671.0
2008-09-08 12:35:00,9.21,9.21,9.16,9.19,185020.5,5.9213,5.9213,5.8891,5.9084,185020.5
2008-09-08 12:40:00,9.19,9.22,9.19,9.2,165724.5,5.9084,5.9277,5.9084,5.9148,165724.5
2008-09-08 12:45:00,9.19,9.22,9.19,9.19,135675.0,5.9084,5.9277,5.9084,5.9084,135675.0
2008-09-08 12:50:00,9.18,9.19,9.17,9.19,115776.0,5.902,5.9084,5.8956,5.9084,115776.0
2008-09-08 12:55:00,9.19,9.2,9.18,9.18,77485.5,5.9084,5.9148,5.902,5.902,77485.5
2008-09-08 13:00:00,9.18,9.2,9.17,9.17,235069.5,5.902,5.9148,5.8956,5.8956,235069.5
2008-09-08 13:05:00,9.18,9.18,9.15,9.15,291751.5,5.902,5.902,5.8827,5.8827,291751.5
2008-09-08 13:10:00,9.16,9.21,9.15,9.2,222607.5,5.8891,5.9213,5.8827,5.9148,222607.5
2008-09-08 13:15:00,9.2,9.21,9.17,9.2,376171.5,5.9148,5.9213,5.8956,5.9148,376171.5
2008-09-08 13:20:00,9.19,9.21,9.17,9.2,266023.5,5.9084,5.9213,5.8956,5.9148,266023.5
2008-09-08 13:25:00,9.19,9.2,9.17,9.19,179593.5,5.9084,5.9148,5.8956,5.9084,179593.5
2008-09-08 13:30:00,9.19,9.2,9.15,9.16,241401.0,5.9084,5.9148,5.8827,5.8891,241401.0
2008-09-08 13:35:00,9.15,9.17,9.14,9.14,208738.5,5.8827,5.8956,5.8763,5.8763,208738.5
2008-09-08 13:40:00,9.14,9.15,9.11,9.14,239190.0,5.8763,5.8827,5.857,5.8763,239190.0
2008-09-08 13:45:00,9.14,9.15,9.13,9.14,192658.5,5.8763,5.8827,5.8698,5.8763,192658.5
2008-09-08 13:50:00,9.14,9.15,9.11,9.13,335670.0,5.8763,5.8827,5.857,5.8698,335670.0
2008-09-08 13:55:00,9.13,9.15,9.11,9.12,224517.0,5.8698,5.8827,5.857,5.8634,224517.0
2008-09-08 14:00:00,9.11,9.17,9.11,9.16,253260.0,5.857,5.8956,5.857,5.8891,253260.0
2008-09-08 14:05:00,9.16,9.18,9.15,9.15,321801.0,5.8891,5.902,5.8827,5.8827,321801.0
2008-09-08 14:10:00,9.16,9.2,9.15,9.2,334263.0,5.8891,5.9148,5.8827,5.9148,334263.0
2008-09-08 14:15:00,9.2,9.21,9.18,9.19,276475.5,5.9148,5.9213,5.902,5.9084,276475.5
2008-09-08 14:20:00,9.19,9.2,9.17,9.2,317479.5,5.9084,5.9148,5.8956,5.9148,317479.5
2008-09-08 14:25:00,9.2,9.2,9.19,9.19,64018.5,5.9148,5.9148,5.9084,5.9084,64018.5
2008-09-08 14:30:00,9.2,9.29,9.19,9.26,1738750.5,5.9148,5.9727,5.9084,5.9534,1738750.5
2008-09-08 14:35:00,9.26,9.27,9.24,9.27,425617.5,5.9534,5.9599,5.9406,5.9599,425617.5
2008-09-08 14:40:00,9.26,9.29,9.26,9.27,275068.5,5.9534,5.9727,5.9534,5.9599,275068.5
2008-09-08 14:45:00,9.26,9.27,9.23,9.26,589231.5,5.9534,5.9599,5.9341,5.9534,589231.5
2008-09-08 14:50:00,9.26,9.26,9.23,9.25,333660.0,5.9534,5.9534,5.9341,5.947,333660.0
2008-09-08 14:55:00,9.25,9.26,9.24,9.26,295771.5,5.947,5.9534,5.9406,5.9534,295771.5
2008-09-08 15:00:00,9.26,9.26,9.25,9.25,65727.0,5.9534,5.9534,5.947,5.947,65727.0
2008-09-08 15:05:00,9.25,9.25,9.18,9.18,560991.0,5.947,5.947,5.902,5.902,560991.0
2008-09-08 15:10:00,9.18,9.23,9.17,9.22,219994.5,5.902,5.9341,5.8956,5.9277,219994.5
2008-09-08 15:15:00,9.22,9.24,9.21,9.22,150750.0,5.9277,5.9406,5.9213,5.9277,150750.0
2008-09-08 15:20:00,9.22,9.27,9.21,9.26,703399.5,5.9277,5.9599,5.9213,5.9534,703399.5
2008-09-08 15:25:00,9.26,9.27,9.24,9.24,381799.5,5.9534,5.9599,5.9406,5.9406,381799.5
2008-09-08 15:30:00,9.25,9.29,9.24,9.29,698977.5,5.947,5.9727,5.9406,5.9727,698977.5
2008-09-08 15:35:00,9.29,9.29,9.24,9.25,1146604.5,5.9727,5.9727,5.9406,5.947,1146604.5
2008-09-08 15:40:00,9.26,9.3,9.25,9.3,787719.0,5.9534,5.9791,5.947,5.9791,787719.0
2008-09-08 15:45:00,9.29,9.32,9.29,9.3,481294.5,5.9727,5.992,5.9727,5.9791,481294.5
2008-09-08 15:50:00,9.3,9.31,9.29,9.3,738775.5,5.9791,5.9856,5.9727,5.9791,738775.5
2008-09-08 15:55:00,9.3,9.31,9.28,9.31,745609.5,5.9791,5.9856,5.9663,5.9856,745609.5
2008-09-09 09:30:00,9.19,9.19,8.96,8.96,584508.0,5.9084,5.9084,5.7605,5.7605,584508.0
2008-09-09 09:35:00,8.96,8.99,8.91,8.96,1796136.0,5.7605,5.7798,5.7284,5.7605,1796136.0
2008-09-09 09:40:00,8.97,9.02,8.96,9.01,1568302.5,5.767,5.7991,5.7605,5.7927,1568302.5
2008-09-09 09:45:00,9.01,9.05,9.0,9.02,1011633.0,5.7927,5.8184,5.7863,5.7991,1011633.0
2008-09-09 09:50:00,9.02,9.05,9.01,9.04,1031230.5,5.7991,5.8184,5.7927,5.812,1031230.5
2008-09-09 09:55:00,9.04,9.08,9.04,9.07,507324.0,5.812,5.8377,5.812,5.8313,507324.0
2008-09-09 10:00:00,9.06,9.1,9.06,9.1,1399362.0,5.8248,5.8506,5.8248,5.8506,1399362.0
2008-09-09 10:05:00,9.1,9.11,9.07,9.07,474460.5,5.8506,5.857,5.8313,5.8313,474460.5
2008-09-09 10:10:00,9.06,9.12,9.04,9.12,701791.5,5.8248,5.8634,5.812,5.8634,701791.5
2008-09-09 10:15:00,9.11,9.17,9.09,9.13,1516243.5,5.857,5.8956,5.8441,5.8698,1516243.5
2008-09-09 10:20:00,9.13,9.15,9.1,9.12,379990.5,5.8698,5.8827,5.8506,5.8634,379990.5
2008-09-09 10:25:00,9.12,9.15,9.1,9.12,1414135.5,5.8634,5.8827,5.8506,5.8634,1414135.5
2008-09-09 10:30:00,9.12,9.15,9.12,9.15,1175649.0,5.8634,5.8827,5.8634,5.8827,1175649.0
2008-09-09 10:35:00,9.14,9.15,9.13,9.14,312555.0,5.8763,5.8827,5.8698,5.8763,312555.0
2008-09-09 10:40:00,9.15,9.18,9.14,9.17,487425.0,5.8827,5.902,5.8763,5.8956,487425.0
2008-09-09 10:45:00,9.16,9.18,9.1,9.11,263712.0,5.8891,5.902,5.8506,5.857,263712.0
2008-09-09 10:50:00,9.11,9.13,9.1,9.12,347227.5,5.857,5.8698,5.8506,5.8634,347227.5
2008-09-09 10:55:00,9.12,9.13,9.1,9.11,661189.5,5.8634,5.8698,5.8506,5.857,661189.5
2008-09-09 11:00:00,9.11,9.12,9.1,9.12,197884.5,5.857,5.8634,5.8506,5.8634,197884.5
2008-09-09 11:05:00,9.11,9.12,9.09,9.1,306223.5,5.857,5.8634,5.8441,5.8506,306223.5
2008-09-09 11:10:00,9.1,9.1,9.08,9.09,603603.0,5.8506,5.8506,5.8377,5.8441,603603.0
2008-09-09 11:15:00,9.1,9.12,9.08,9.12,423708.0,5.8506,5.8634,5.8377,5.8634,423708.0
2008-09-09 11:20:00,9.12,9.14,9.1,9.1,257682.0,5.8634,5.8763,5.8506,5.8506,257682.0
2008-09-09 11:25:00,9.1,9.13,9.1,9.12,338182.5,5.8506,5.8698,5.8506,5.8634,338182.5
2008-09-09 11:30:00,9.12,9.13,9.1,9.13,988819.5,5.8634,5.8698,5.8506,5.8698,988819.5
2008-09-09 11:35:00,9.12,9.14,9.12,9.14,139896.0,5.8634,5.8763,5.8634,5.8763,139896.0
2008-09-09 11:40:00,9.13,9.14,9.11,9.11,113866.5,5.8698,5.8763,5.857,5.857,113866.5
2008-09-09 11:45:00,9.1,9.12,9.1,9.1,166629.0,5.8506,5.8634,5.8506,5.8506,166629.0
2008-09-09 11:50:00,9.11,9.12,9.1,9.1,126328.5,5.857,5.8634,5.8506,5.8506,126328.5
2008-09-09 11:55:00,9.11,9.12,9.1,9.11,94168.5,5.857,5.8634,5.8506,5.857,94168.5
2008-09-09 12:00:00,9.12,9.12,9.1,9.1,242406.0,5.8634,5.8634,5.8506,5.8506,242406.0
2008-09-09 12:05:00,9.1,9.11,9.06,9.07,1016959.5,5.8506,5.857,5.8248,5.8313,1016959.5
2008-09-09 12:10:00,9.07,9.08,9.05,9.06,120801.0,5.8313,5.8377,5.8184,5.8248,120801.0
2008-09-09 12:15:00,9.06,9.07,9.05,9.06,171955.5,5.8248,5.8313,5.8184,5.8248,171955.5
2008-09-09 12:20:00,9.06,9.07,9.05,9.06,139896.0,5.8248,5.8313,5.8184,5.8248,139896.0
2008-09-09 12:25:00,9.06,9.06,9.05,9.05,145323.0,5.8248,5.8248,5.8184,5.8184,145323.0
2008-09-09 12:30:00,9.05,9.06,9.05,9.05,189945.0,5.8184,5.8248,5.8184,5.8184,189945.0
2008-09-09 12:35:00,9.05,9.09,9.05,9.09,314364.0,5.8184,5.8441,5.8184,5.8441,314364.0
2008-09-09 12:40:00,9.09,9.09,9.05,9.07,95475.0,5.8441,5.8441,5.8184,5.8313,95475.0
2008-09-09 12:45:00,9.07,9.1,9.07,9.08,214668.0,5.8313,5.8506,5.8313,5.8377,214668.0
2008-09-09 12:50:00,9.08,9.09,9.08,9.08,193864.5,5.8377,5.8441,5.8377,5.8377,193864.5
2008-09-09 12:55:00,9.08,9.09,9.06,9.07,112459.5,5.8377,5.8441,5.8248,5.8313,112459.5
2008-09-09 13:00:00,9.07,9.08,9.05,9.08,89043.0,5.8313,5.8377,5.8184,5.8377,89043.0
2008-09-09 13:05:00,9.07,9.08,9.06,9.06,89043.0,5.8313,5.8377,5.8248,5.8248,89043.0
2008-09-09 13:10:00,9.06,9.07,9.05,9.05,109545.0,5.8248,5.8313,5.8184,5.8184,109545.0
2008-09-09 13:15:00,9.06,9.06,9.05,9.05,72460.5,5.8248,5.8248,5.8184,5.8184,72460.5
2008-09-09 13:20:00,9.06,9.07,9.04,9.05,158388.0,5.8248,5.8313,5.812,5.8184,158388.0
2008-09-09 13:25:00,9.04,9.05,9.01,9.03,236677.5,5.812,5.8184,5.7927,5.8056,236677.5
2008-09-09 13:30:00,9.03,9.04,9.0,9.01,249943.5,5.8056,5.812,5.7863,5.7927,249943.5
2008-09-09 13:35:00,9.02,9.02,9.0,9.01,73767.0,5.7991,5.7991,5.7863,5.7927,73767.0
2008-09-09 13:40:00,9.02,9.02,8.99,8.99,195271.5,5.7991,5.7991,5.7798,5.7798,195271.5
2008-09-09 13:45:00,8.99,9.0,8.96,8.96,179895.0,5.7798,5.7863,5.7605,5.7605,179895.0
2008-09-09 13:50:00,8.96,8.99,8.94,8.96,513052.5,5.7605,5.7798,5.7477,5.7605,513052.5
2008-09-09 13:55:00,8.95,8.97,8.95,8.95,63214.5,5.7541,5.767,5.7541,5.7541,63214.5
2008-09-09 14:00:00,8.95,8.97,8.95,8.96,209844.0,5.7541,5.767,5.7541,5.7605,209844.0
2008-09-09 14:05:00,8.97,8.97,8.95,8.96,125926.5,5.767,5.767,5.7541,5.7605,125926.5
2008-09-09 14:10:00,8.96,8.96,8.92,8.93,183814.5,5.7605,5.7605,5.7348,5.7413,183814.5
2008-09-09 14:15:00,8.93,8.94,8.89,8.89,141705.0,5.7413,5.7477,5.7155,5.7155,141705.0
2008-09-09 14:20:00,8.89,8.94,8.89,8.94,211251.0,5.7155,5.7477,5.7155,5.7477,211251.0
2008-09-09 14:25:00,8.93,8.96,8.93,8.94,169443.0,5.7413,5.7605,5.7413,5.7477,169443.0
2008-09-09 14:30:00,8.95,8.95,8.89,8.89,166930.5,5.7541,5.7541,5.7155,5.7155,166930.5
2008-09-09 14:35:00,8.9,8.9,8.89,8.89,76179.0,5.722,5.722,5.7155,5.7155,76179.0
2008-09-09 14:40:00,8.9,8.9,8.85,8.86,453556.5,5.722,5.722,5.6898,5.6963,453556.5
2008-09-09 14:45:00,8.85,8.87,8.82,8.86,476872.5,5.6898,5.7027,5.6705,5.6963,476872.5
2008-09-09 14:50:00,8.86,8.89,8.84,8.85,739177.5,5.6963,5.7155,5.6834,5.6898,739177.5
2008-09-09 14:55:00,8.85,8.85,8.82,8.82,89043.0,5.6898,5.6898,5.6705,5.6705,89043.0
2008-09-09 15:00:00,8.83,8.85,8.81,8.82,423808.5,5.677,5.6898,5.6641,5.6705,423808.5
2008-09-09 15:05:00,8.82,8.86,8.82,8.85,397678.5,5.6705,5.6963,5.6705,5.6898,397678.5
2008-09-09 15:10:00,8.85,8.86,8.82,8.83,447727.5,5.6898,5.6963,5.6705,5.677,447727.5
2008-09-09 15:15:00,8.83,8.84,8.8,8.81,392854.5,5.677,5.6834,5.6577,5.6641,392854.5
2008-09-09 15:20:00,8.81,8.84,8.8,8.84,347328.0,5.6641,5.6834,5.6577,5.6834,347328.0
2008-09-09 15:25:00,8.84,8.85,8.83,8.85,178890.0,5.6834,5.6898,5.677,5.6898,178890.0
2008-09-09 15:30:00,8.84,8.86,8.83,8.85,651139.5,5.6834,5.6963,5.677,5.6898,651139.5
2008-09-09 15:35:00,8.84,8.85,8.79,8.8,451848.0,5.6834,5.6898,5.6513,5.6577,451848.0
2008-09-09 15:40:00,8.8,8.8,8.75,8.76,804402.0,5.6577,5.6577,5.6255,5.632,804402.0
2008-09-09 15:45:00,8.77,8.79,8.76,8.78,587523.0,5.6384,5.6513,5.632,5.6448,587523.0
2008-09-09 15:50:00,8.78,8.79,8.77,8.78,520389.0,5.6448,5.6513,5.6384,5.6448,520389.0
2008-09-09 15:55:00,8.79,8.79,8.75,8.77,812341.5,5.6513,5.6513,5.6255,5.6384,812341.5
2008-09-10 09:30:00,9.01,9.01,8.82,8.89,446722.5,5.7927,5.7927,5.6705,5.7155,446722.5
2008-09-10 09:35:00,8.88,8.88,8.81,8.85,148137.0,5.7091,5.7091,5.6641,5.6898,148137.0
2008-09-10 09:40:00,8.85,8.89,8.82,8.88,416673.0,5.6898,5.7155,5.6705,5.7091,416673.0
2008-09-10 09:45:00,8.88,8.92,8.85,8.88,295570.5,5.7091,5.7348,5.6898,5.7091,295570.5
2008-09-10 09:50:00,8.87,8.88,8.84,8.87,606015.0,5.7027,5.7091,5.6834,5.7027,606015.0
2008-09-10 09:55:00,8.86,8.92,8.85,8.88,492048.0,5.6963,5.7348,5.6898,5.7091,492048.0
2008-09-10 10:00:00,8.88,8.95,8.87,8.93,472852.5,5.7091,5.7541,5.7027,5.7413,472852.5
2008-09-10 10:05:00,8.92,8.93,8.89,8.9,118087.5,5.7348,5.7413,5.7155,5.722,118087.5
2008-09-10 10:10:00,8.9,8.9,8.83,8.86,478480.5,5.722,5.722,5.677,5.6963,478480.5
2008-09-10 10:15:00,8.86,8.87,8.84,8.85,101505.0,5.6963,5.7027,5.6834,5.6898,101505.0
2008-09-10 10:20:00,8.85,8.88,8.84,8.88,144519.0,5.6898,5.7091,5.6834,5.7091,144519.0
2008-09-10 10:25:00,8.88,8.9,8.87,8.9,203512.5,5.7091,5.722,5.7027,5.722,203512.5
2008-09-10 10:30:00,8.9,8.93,8.89,8.9,114268.5,5.722,5.7413,5.7155,5.722,114268.5
2008-09-10 10:35:00,8.9,8.96,8.88,8.94,330042.0,5.722,5.7605,5.7091,5.7477,330042.0
2008-09-10 10:40:00,8.94,8.94,8.92,8.93,141805.5,5.7477,5.7477,5.7348,5.7413,141805.5
2008-09-10 10:45:00,8.93,8.94,8.89,8.91,363810.0,5.7413,5.7477,5.7155,5.7284,363810.0
2008-09-10 10:50:00,8.91,8.94,8.91,8.92,155272.5,5.7284,5.7477,5.7284,5.7348,155272.5
2008-09-10 10:55:00,8.93,8.96,8.91,8.94,205723.5,5.7413,5.7605,5.7284,5.7477,205723.5
2008-09-10 11:00:00,8.94,8.95,8.92,8.94,245320.5,5.7477,5.7541,5.7348,5.7477,245320.5
2008-09-10 11:05:00,8.93,8.96,8.93,8.96,211351.5,5.7413,5.7605,5.7413,5.7605,211351.5
2008-09-10 11:10:00,8.96,8.98,8.95,8.96,483807.0,5.7605,5.7734,5.7541,5.7605,483807.0
2008-09-10 11:15:00,8.96,8.98,8.94,8.96,275370.0,5.7605,5.7734,5.7477,5.7605,275370.0
2008-09-10 11:20:00,8.96,9.02,8.96,8.99,379890.0,5.7605,5.7991,5.7605,5.7798,379890.0
2008-09-10 11:25:00,8.99,8.99,8.95,8.96,215673.0,5.7798,5.7798,5.7541,5.7605,215673.0
2008-09-10 11:30:00,8.95,9.03,8.95,9.01,292153.5,5.7541,5.8056,5.7541,5.7927,292153.5
2008-09-10 11:35:00,9.02,9.04,8.97,9.0,614959.5,5.7991,5.812,5.767,5.7863,614959.5
2008-09-10 11:40:00,9.0,9.11,9.0,9.06,671742.0,5.7863,5.857,5.7863,5.8248,671742.0
2008-09-10 11:45:00,9.05,9.07,9.01,9.02,238486.5,5.8184,5.8313,5.7927,5.7991,238486.5
2008-09-10 11:50:00,9.02,9.04,9.0,9.0,315570.0,5.7991,5.812,5.7863,5.7863,315570.0
2008-09-10 11:55:00,9.0,9.01,9.0,9.0,101907.0,5.7863,5.7927,5.7863,5.7863,101907.0
2008-09-10 12:00:00,9.0,9.02,8.99,9.01,118891.5,5.7863,5.7991,5.7798,5.7927,118891.5
2008-09-10 12:05:00,9.01,9.04,9.01,9.04,115575.0,5.7927,5.812,5.7927,5.812,115575.0
2008-09-10 12:10:00,9.03,9.04,9.02,9.02,125926.5,5.8056,5.812,5.7991,5.7991,125926.5
2008-09-10 12:15:00,9.02,9.03,9.01,9.03,47235.0,5.7991,5.8056,5.7927,5.8056,47235.0
2008-09-10 12:20:00,9.02,9.05,9.01,9.02,113565.0,5.7991,5.8184,5.7927,5.7991,113565.0
2008-09-10 12:25:00,9.01,9.02,8.98,8.98,231552.0,5.7927,5.7991,5.7734,5.7734,231552.0
2008-09-10 12:30:00,8.99,9.0,8.98,8.98,213462.0,5.7798,5.7863,5.7734,5.7734,213462.0
2008-09-10 12:35:00,8.99,9.0,8.98,9.0,72058.5,5.7798,5.7863,5.7734,5.7863,72058.5
2008-09-10 12:40:00,9.0,9.0,8.99,8.99,46933.5,5.7863,5.7863,5.7798,5.7798,46933.5
2008-09-10 12:45:00,8.99,8.99,8.96,8.97,71355.0,5.7798,5.7798,5.7605,5.767,71355.0
2008-09-10 12:50:00,8.97,8.98,8.96,8.98,30954.0,5.767,5.7734,5.7605,5.7734,30954.0
2008-09-10 12:55:00,8.98,9.0,8.95,8.98,241903.5,5.7734,5.7863,5.7541,5.7734,241903.5
2008-09-10 13:00:00,8.98,8.99,8.97,8.98,31356.0,5.7734,5.7798,5.767,5.7734,31356.0
2008-09-10 13:05:00,8.98,9.0,8.95,8.95,163915.5,5.7734,5.7863,5.7541,5.7541,163915.5
2008-09-10 13:10:00,8.95,8.97,8.95,8.97,29446.5,5.7541,5.767,5.7541,5.767,29446.5
2008-09-10 13:15:00,8.96,8.99,8.96,8.97,58591.5,5.7605,5.7798,5.7605,5.767,58591.5
2008-09-10 13:20:00,8.97,8.99,8.97,8.99,29145.0,5.767,5.7798,5.767,5.7798,29145.0
2008-09-10 13:25:00,8.99,8.99,8.98,8.98,68842.5,5.7798,5.7798,5.7734,5.7734,68842.5
2008-09-10 13:30:00,8.98,8.99,8.97,8.98,37084.5,5.7734,5.7798,5.767,5.7734,37084.5
2008-09-10 13:35:00,8.99,9.01,8.98,9.0,155775.0,5.7798,5.7927,5.7734,5.7863,155775.0
2008-09-10 13:40:00,9.0,9.01,8.99,9.0,133665.0,5.7863,5.7927,5.7798,5.7863,133665.0
2008-09-10 13:45:00,9.0,9.0,8.98,8.98,74470.5,5.7863,5.7863,5.7734,5.7734,74470.5
2008-09-10 13:50:00,8.99,9.0,8.97,9.0,192156.0,5.7798,5.7863,5.767,5.7863,192156.0
2008-09-10 13:55:00,8.99,8.99,8.95,8.95,190648.5,5.7798,5.7798,5.7541,5.7541,190648.5
2008-09-10 14:00:00,8.96,8.96,8.93,8.93,168940.5,5.7605,5.7605,5.7413,5.7413,168940.5
2008-09-10 14:05:00,8.93,8.95,8.91,8.95,262305.0,5.7413,5.7541,5.7284,5.7541,262305.0
2008-09-10 14:10:00,8.95,8.97,8.95,8.97,148941.0,5.7541,5.767,5.7541,5.767,148941.0
2008-09-10 14:15:00,8.97,9.0,8.96,8.98,342303.0,5.767,5.7863,5.7605,5.7734,342303.0
2008-09-10 14:20:00,8.98,9.0,8.98,8.98,185221.5,5.7734,5.7863,5.7734,5.7734,185221.5
2008-09-10 14:25:00,8.98,9.0,8.98,9.0,89545.5,5.7734,5.7863,5.7734,5.7863,89545.5
2008-09-10 14:30:00,8.99,9.02,8.99,9.01,212859.0,5.7798,5.7991,5.7798,5.7927,212859.0
2008-09-10 14:35:00,9.01,9.01,8.97,8.98,220597.5,5.7927,5.7927,5.767,5.7734,220597.5
2008-09-10 14:40:00,8.98,9.0,8.97,8.99,194568.0,5.7734,5.7863,5.767,5.7798,194568.0
2008-09-10 14:45:00,8.99,9.0,8.98,9.0,137283.0,5.7798,5.7863,5.7734,5.7863,137283.0
2008-09-10 14:50:00,9.0,9.0,8.95,8.96,206025.0,5.7863,5.7863,5.7541,5.7605,206025.0
2008-09-10 14:55:00,8.95,8.96,8.92,8.93,357277.5,5.7541,5.7605,5.7348,5.7413,357277.5
2008-09-10 15:00:00,8.93,8.97,8.93,8.97,243712.5,5.7413,5.767,5.7413,5.767,243712.5
2008-09-10 15:05:00,8.97,8.99,8.95,8.97,300495.0,5.767,5.7798,5.7541,5.767,300495.0
2008-09-10 15:10:00,8.96,8.98,8.94,8.98,175171.5,5.7605,5.7734,5.7477,5.7734,175171.5
2008-09-10 15:15:00,8.97,9.0,8.97,8.98,193462.5,5.767,5.7863,5.767,5.7734,193462.5
2008-09-10 15:20:00,8.98,8.98,8.96,8.96,155574.0,5.7734,5.7734,5.7605,5.7605,155574.0
2008-09-10 15:25:00,8.97,8.97,8.95,8.96,254365.5,5.767,5.767,5.7541,5.7605,254365.5
2008-09-10 15:30:00,8.96,8.96,8.95,8.95,228738.0,5.7605,5.7605,5.7541,5.7541,228738.0
2008-09-10 15:35:00,8.96,8.96,8.91,8.92,438180.0,5.7605,5.7605,5.7284,5.7348,438180.0
2008-09-10 15:40:00,8.92,8.95,8.91,8.95,253159.5,5.7348,5.7541,5.7284,5.7541,253159.5
2008-09-10 15:45:00,8.95,8.96,8.94,8.96,406723.5,5.7541,5.7605,5.7477,5.7605,406723.5
2008-09-10 15:50:00,8.96,8.97,8.95,8.95,172056.0,5.7605,5.767,5.7541,5.7541,172056.0
2008-09-10 15:55:00,8.95,8.96,8.92,8.93,217180.5,5.7541,5.7605,5.7348,5.7413,217180.5
2008-09-11 09:30:00,8.71,8.72,8.58,8.59,461797.5,5.5998,5.6062,5.5162,5.5227,461797.5
2008-09-11 09:35:00,8.59,8.59,8.5,8.51,475164.0,5.5227,5.5227,5.4648,5.4712,475164.0
2008-09-11 09:40:00,8.51,8.53,8.48,8.49,447727.5,5.4712,5.4841,5.4519,5.4584,447727.5
2008-09-11 09:45:00,8.5,8.54,8.49,8.53,386724.0,5.4648,5.4905,5.4584,5.4841,386724.0
2008-09-11 09:50:00,8.53,8.56,8.53,8.55,111856.5,5.4841,5.5034,5.4841,5.497,111856.5
2008-09-11 09:55:00,8.54,8.55,8.51,8.51,178990.5,5.4905,5.497,5.4712,5.4712,178990.5
2008-09-11 10:00:00,8.52,8.56,8.52,8.56,313158.0,5.4777,5.5034,5.4777,5.5034,313158.0
2008-09-11 10:05:00,8.56,8.59,8.55,8.59,375669.0,5.5034,5.5227,5.497,5.5227,375669.0
2008-09-11 10:10:00,8.58,8.59,8.56,8.57,431949.0,5.5162,5.5227,5.5034,5.5098,431949.0
2008-09-11 10:15:00,8.58,8.59,8.52,8.55,236376.0,5.5162,5.5227,5.4777,5.497,236376.0
2008-09-11 10:20:00,8.55,8.67,8.54,8.66,454863.0,5.497,5.5741,5.4905,5.5677,454863.0
2008-09-11 10:25:00,8.67,8.67,8.63,8.64,269742.0,5.5741,5.5741,5.5484,5.5548,269742.0
2008-09-11 10:30:00,8.64,8.64,8.58,8.6,350745.0,5.5548,5.5548,5.5162,5.5291,350745.0
2008-09-11 10:35:00,8.6,8.62,8.57,8.62,178789.5,5.5291,5.542,5.5098,5.542,178789.5
2008-09-11 10:40:00,8.62,8.64,8.61,8.64,172860.0,5.542,5.5548,5.5355,5.5548,172860.0
2008-09-11 10:45:00,8.64,8.67,8.63,8.67,215070.0,5.5548,5.5741,5.5484,5.5741,215070.0
2008-09-11 10:50:00,8.67,8.71,8.66,8.69,391146.0,5.5741,5.5998,5.5677,5.587,391146.0
2008-09-11 10:55:00,8.69,8.7,8.64,8.66,208035.0,5.587,5.5934,5.5548,5.5677,208035.0
2008-09-11 11:00:00,8.66,8.71,8.66,8.71,307932.0,5.5677,5.5998,5.5677,5.5998,307932.0
2008-09-11 11:05:00,8.71,8.74,8.66,8.66,209844.0,5.5998,5.6191,5.5677,5.5677,209844.0
2008-09-11 11:10:00,8.66,8.66,8.62,8.65,162709.5,5.5677,5.5677,5.542,5.5612,162709.5
2008-09-11 11:15:00,8.66,8.66,8.64,8.64,219793.5,5.5677,5.5677,5.5548,5.5548,219793.5
2008-09-11 11:20:00,8.65,8.67,8.63,8.66,158187.0,5.5612,5.5741,5.5484,5.5677,158187.0
2008-09-11 11:25:00,8.66,8.68,8.65,8.67,179191.5,5.5677,5.5805,5.5612,5.5741,179191.5
2008-09-11 11:30:00,8.68,8.72,8.67,8.71,158790.0,5.5805,5.6062,5.5741,5.5998,158790.0
2008-09-11 11:35:00,8.71,8.76,8.71,8.73,214567.5,5.5998,5.632,5.5998,5.6127,214567.5
2008-09-11 11:40:00,8.73,8.76,8.72,8.75,114972.0,5.6127,5.632,5.6062,5.6255,114972.0
2008-09-11 11:45:00,8.75,8.76,8.71,8.73,131755.5,5.6255,5.632,5.5998,5.6127,131755.5
2008-09-11 11:50:00,8.73,8.75,8.73,8.75,162006.0,5.6127,5.6255,5.6127,5.6255,162006.0
2008-09-11 11:55:00,8.75,8.77,8.74,8.77,288636.0,5.6255,5.6384,5.6191,5.6384,288636.0
2008-09-11 12:00:00,8.77,8.79,8.75,8.77,525816.0,5.6384,5.6513,5.6255,5.6384,525816.0
2008-09-11 12:05:00,8.77,8.78,8.75,8.76,443406.0,5.6384,5.6448,5.6255,5.632,443406.0
2008-09-11 12:10:00,8.76,8.78,8.75,8.76,124720.5,5.632,5.6448,5.6255,5.632,124720.5
2008-09-11 12:15:00,8.76,8.78,8.76,8.77,125826.0,5.632,5.6448,5.632,5.6384,125826.0
2008-09-11 12:20:00,8.78,8.79,8.76,8.77,108640.5,5.6448,5.6513,5.632,5.6384,108640.5
2008-09-11 12:25:00,8.76,8.78,8.76,8.78,95274.0,5.632,5.6448,5.632,5.6448,95274.0
2008-09-11 12:30:00,8.77,8.78,8.75,8.78,252556.5,5.6384,5.6448,5.6255,5.6448,252556.5
2008-09-11 12:35:00,8.78,8.79,8.75,8.75,364312.5,5.6448,5.6513,5.6255,5.6255,364312.5
2008-09-11 12:40:00,8.74,8.76,8.72,8.75,257280.0,5.6191,5.632,5.6062,5.6255,257280.0
2008-09-11 12:45:00,8.75,8.77,8.75,8.76,464008.5,5.6255,5.6384,5.6255,5.632,464008.5
2008-09-11 12:50:00,8.76,8.79,8.76,8.77,144117.0,5.632,5.6513,5.632,5.6384,144117.0
2008-09-11 12:55:00,8.78,8.78,8.76,8.77,64018.5,5.6448,5.6448,5.632,5.6384,64018.5
2008-09-11 13:00:00,8.76,8.77,8.72,8.75,249642.0,5.632,5.6384,5.6062,5.6255,249642.0
2008-09-11 13:05:00,8.75,8.76,8.72,8.73,186930.0,5.6255,5.632,5.6062,5.6127,186930.0
2008-09-11 13:10:00,8.73,8.75,8.72,8.74,222406.5,5.6127,5.6255,5.6062,5.6191,222406.5
2008-09-11 13:15:00,8.74,8.76,8.73,8.75,153765.0,5.6191,5.632,5.6127,5.6255,153765.0
2008-09-11 13:20:00,8.75,8.76,8.7,8.71,255772.5,5.6255,5.632,5.5934,5.5998,255772.5
2008-09-11 13:25:00,8.71,8.72,8.67,8.71,261300.0,5.5998,5.6062,5.5741,5.5998,261300.0
2008-09-11 13:30:00,8.7,8.74,8.7,8.73,242808.0,5.5934,5.6191,5.5934,5.6127,242808.0
2008-09-11 13:35:00,8.73,8.76,8.72,8.76,177885.0,5.6127,5.632,5.6062,5.632,177885.0
2008-09-11 13:40:00,8.75,8.76,8.74,8.76,179895.0,5.6255,5.632,5.6191,5.632,179895.0
2008-09-11 13:45:00,8.76,8.77,8.74,8.75,119193.0,5.632,5.6384,5.6191,5.6255,119193.0
2008-09-11 13:50:00,8.74,8.77,8.74,8.76,223914.0,5.6191,5.6384,5.6191,5.632,223914.0
2008-09-11 13:55:00,8.77,8.77,8.75,8.76,171754.5,5.6384,5.6384,5.6255,5.632,171754.5
2008-09-11 14:00:00,8.77,8.78,8.75,8.77,210949.5,5.6384,5.6448,5.6255,5.6384,210949.5
2008-09-11 14:05:00,8.77,8.79,8.76,8.78,181000.5,5.6384,5.6513,5.632,5.6448,181000.5
2008-09-11 14:10:00,8.78,8.79,8.74,8.74,212959.5,5.6448,5.6513,5.6191,5.6191,212959.5
2008-09-11 14:15:00,8.74,8.78,8.72,8.77,269742.0,5.6191,5.6448,5.6062,5.6384,269742.0
2008-09-11 14:20:00,8.78,8.79,8.77,8.78,234265.5,5.6448,5.6513,5.6384,5.6448,234265.5
2008-09-11 14:25:00,8.78,8.79,8.76,8.76,219592.5,5.6448,5.6513,5.632,5.632,219592.5
2008-09-11 14:30:00,8.76,8.77,8.75,8.76,293359.5,5.632,5.6384,5.6255,5.632,293359.5
2008-09-11 14:35:00,8.77,8.77,8.75,8.76,164619.0,5.6384,5.6384,5.6255,5.632,164619.0
2008-09-11 14:40:00,8.76,8.78,8.75,8.78,153061.5,5.632,5.6448,5.6255,5.6448,153061.5
2008-09-11 14:45:00,8.78,8.79,8.77,8.78,155272.5,5.6448,5.6513,5.6384,5.6448,155272.5
2008-09-11 14:50:00,8.77,8.78,8.75,8.78,286927.5,5.6384,5.6448,5.6255,5.6448,286927.5
2008-09-11 14:55:00,8.77,8.78,8.73,8.74,167734.5,5.6384,5.6448,5.6127,5.6191,167734.5
2008-09-11 15:00:00,8.73,8.77,8.73,8.76,165322.5,5.6127,5.6384,5.6127,5.632,165322.5
2008-09-11 15:05:00,8.76,8.78,8.75,8.78,190146.0,5.632,5.6448,5.6255,5.6448,190146.0
2008-09-11 15:10:00,8.78,8.78,8.73,8.73,146328.0,5.6448,5.6448,5.6127,5.6127,146328.0
2008-09-11 15:15:00,8.74,8.75,8.71,8.71,276576.0,5.6191,5.6255,5.5998,5.5998,276576.0
2008-09-11 15:20:00,8.71,8.74,8.71,8.73,184116.0,5.5998,5.6191,5.5998,5.6127,184116.0
2008-09-11 15:25:00,8.73,8.75,8.71,8.71,198889.5,5.6127,5.6255,5.5998,5.5998,198889.5
2008-09-11 15:30:00,8.71,8.71,8.67,8.69,406422.0,5.5998,5.5998,5.5741,5.587,406422.0
2008-09-11 15:35:00,8.69,8.71,8.68,8.71,162408.0,5.587,5.5998,5.5805,5.5998,162408.0
2008-09-11 15:40:00,8.7,8.72,8.67,8.72,387327.0,5.5934,5.6062,5.5741,5.6062,387327.0
2008-09-11 15:45:00,8.72,8.73,8.69,8.73,381799.5,5.6062,5.6127,5.587,5.6127,381799.5
2008-09-11 15:50:00,8.73,8.74,8.72,8.73,384613.5,5.6127,5.6191,5.6062,5.6127,384613.5
2008-09-11 15:55:00,8.72,8.78,8.72,8.77,597070.5,5.6062,5.6448,5.6062,5.6384,597070.5
2008-09-12 09:30:00,8.76,8.76,8.61,8.69,200799.0,5.632,5.632,5.5355,5.587,200799.0
2008-09-12 09:35:00,8.69,8.69,8.6,8.6,223110.0,5.587,5.587,5.5291,5.5291,223110.0
2008-09-12 09:40:00,8.6,8.65,8.59,8.61,427527.0,5.5291,5.5612,5.5227,5.5355,427527.0
2008-09-12 09:45:00,8.61,8.61,8.55,8.56,433758.0,5.5355,5.5355,5.497,5.5034,433758.0
2008-09-12 09:50:00,8.56,8.59,8.54,8.59,280395.0,5.5034,5.5227,5.4905,5.5227,280395.0
2008-09-12 09:55:00,8.58,8.61,8.56,8.58,225823.5,5.5162,5.5355,5.5034,5.5162,225823.5
2008-09-12 10:00:00,8.58,8.59,8.54,8.58,429637.5,5.5162,5.5227,5.4905,5.5162,429637.5
2008-09-12 10:05:00,8.58,8.62,8.58,8.61,297279.0,5.5162,5.542,5.5162,5.5355,297279.0
2008-09-12 10:10:00,8.61,8.62,8.58,8.6,164619.0,5.5355,5.542,5.5162,5.5291,164619.0
2008-09-12 10:15:00,8.59,8.67,8.59,8.66,371850.0,5.5227,5.5741,5.5227,5.5677,371850.0
2008-09-12 10:20:00,8.65,8.73,8.64,8.69,390141.0,5.5612,5.6127,5.5548,5.587,390141.0
2008-09-12 10:25:00,8.7,8.72,8.69,8.72,321901.5,5.5934,5.6062,5.587,5.6062,321901.5
2008-09-12 10:30:00,8.71,8.72,8.68,8.68,103716.0,5.5998,5.6062,5.5805,5.5805,103716.0
2008-09-12 10:35:00,8.69,8.71,8.68,8.69,151755.0,5.587,5.5998,5.5805,5.587,151755.0
2008-09-12 10:40:00,8.7,8.77,8.69,8.77,152860.5,5.5934,5.6384,5.587,5.6384,152860.5
2008-09-12 10:45:00,8.76,8.78,8.75,8.77,375367.5,5.632,5.6448,5.6255,5.6384,375367.5
2008-09-12 10:50:00,8.77,8.81,8.77,8.8,295872.0,5.6384,5.6641,5.6384,5.6577,295872.0
2008-09-12 10:55:00,8.81,8.81,8.79,8.81,521896.5,5.6641,5.6641,5.6513,5.6641,521896.5
2008-09-12 11:00:00,8.8,8.85,8.8,8.82,344212.5,5.6577,5.6898,5.6577,5.6705,344212.5
2008-09-12 11:05:00,8.81,8.82,8.79,8.81,434260.5,5.6641,5.6705,5.6513,5.6641,434260.5
2008-09-12 11:10:00,8.81,8.85,8.81,8.84,252757.5,5.6641,5.6898,5.6641,5.6834,252757.5
2008-09-12 11:15:00,8.84,8.86,8.83,8.86,231652.5,5.6834,5.6963,5.677,5.6963,231652.5
2008-09-12 11:20:00,8.86,8.9,8.86,8.9,189442.5,5.6963,5.722,5.6963,5.722,189442.5
2008-09-12 11:25:00,8.9,8.95,8.9,8.92,823195.5,5.722,5.7541,5.722,5.7348,823195.5
2008-09-12 11:30:00,8.93,8.94,8.89,8.91,702696.0,5.7413,5.7477,5.7155,5.7284,702696.0
2008-09-12 11:35:00,8.91,8.94,8.91,8.93,431446.5,5.7284,5.7477,5.7284,5.7413,431446.5
2008-09-12 11:40:00,8.93,8.94,8.89,8.9,338685.0,5.7413,5.7477,5.7155,5.722,338685.0
2008-09-12 11:45:00,8.89,8.92,8.88,8.91,573754.5,5.7155,5.7348,5.7091,5.7284,573754.5
2008-09-12 11:50:00,8.91,8.92,8.9,8.91,358483.5,5.7284,5.7348,5.722,5.7284,358483.5
2008-09-12 11:55:00,8.9,8.93,8.9,8.92,243913.5,5.722,5.7413,5.722,5.7348,243913.5
2008-09-12 12:00:00,8.93,8.95,8.92,8.94,239692.5,5.7413,5.7541,5.7348,5.7477,239692.5
2008-09-12 12:05:00,8.95,9.02,8.94,9.0,601492.5,5.7541,5.7991,5.7477,5.7863,601492.5
2008-09-12 12:10:00,9.0,9.0,8.95,8.96,246024.0,5.7863,5.7863,5.7541,5.7605,246024.0
2008-09-12 12:15:00,8.96,8.99,8.94,8.99,277681.5,5.7605,5.7798,5.7477,5.7798,277681.5
2008-09-12 12:20:00,8.98,8.99,8.96,8.98,188940.0,5.7734,5.7798,5.7605,5.7734,188940.0
2008-09-12 12:25:00,8.97,8.98,8.95,8.97,224316.0,5.767,5.7734,5.7541,5.767,224316.0
2008-09-12 12:30:00,8.97,8.98,8.95,8.98,59697.0,5.767,5.7734,5.7541,5.7734,59697.0
2008-09-12 12:35:00,8.98,8.99,8.96,8.99,231552.0,5.7734,5.7798,5.7605,5.7798,231552.0
2008-09-12 12:40:00,8.98,9.0,8.98,8.98,316474.5,5.7734,5.7863,5.7734,5.7734,316474.5
2008-09-12 12:45:00,8.98,8.98,8.93,8.97,303007.5,5.7734,5.7734,5.7413,5.767,303007.5
2008-09-12 12:50:00,8.97,8.98,8.92,8.94,334866.0,5.767,5.7734,5.7348,5.7477,334866.0
2008-09-12 12:55:00,8.94,8.97,8.93,8.97,155574.0,5.7477,5.767,5.7413,5.767,155574.0
2008-09-12 13:00:00,8.97,8.99,8.95,8.97,141705.0,5.767,5.7798,5.7541,5.767,141705.0
2008-09-12 13:05:00,8.97,8.98,8.95,8.95,124620.0,5.767,5.7734,5.7541,5.7541,124620.0
2008-09-12 13:10:00,8.94,8.97,8.93,8.96,404814.0,5.7477,5.767,5.7413,5.7605,404814.0
2008-09-12 13:15:00,8.97,8.97,8.94,8.95,104721.0,5.767,5.767,5.7477,5.7541,104721.0
2008-09-12 13:20:00,8.95,8.98,8.94,8.96,123916.5,5.7541,5.7734,5.7477,5.7605,123916.5
2008-09-12 13:25:00,8.96,8.98,8.95,8.98,55878.0,5.7605,5.7734,5.7541,5.7734,55878.0
2008-09-12 13:30:00,8.98,8.98,8.96,8.96,77284.5,5.7734,5.7734,5.7605,5.7605,77284.5
2008-09-12 13:35:00,8.96,8.97,8.93,8.94,109947.0,5.7605,5.767,5.7413,5.7477,109947.0
2008-09-12 13:40:00,8.93,8.97,8.93,8.97,225924.0,5.7413,5.767,5.7413,5.767,225924.0
2008-09-12 13:45:00,8.96,8.98,8.96,8.97,62812.5,5.7605,5.7734,5.7605,5.767,62812.5
2008-09-12 13:50:00,8.98,9.0,8.96,8.99,110550.0,5.7734,5.7863,5.7605,5.7798,110550.0
2008-09-12 13:55:00,8.99,8.99,8.97,8.99,125725.5,5.7798,5.7798,5.767,5.7798,125725.5
2008-09-12 14:00:00,8.99,9.0,8.96,8.97,174066.0,5.7798,5.7863,5.7605,5.767,174066.0
2008-09-12 14:05:00,8.97,8.99,8.97,8.98,137484.0,5.767,5.7798,5.767,5.7734,137484.0
2008-09-12 14:10:00,8.99,9.01,8.98,9.0,180900.0,5.7798,5.7927,5.7734,5.7863,180900.0
2008-09-12 14:15:00,9.0,9.0,8.99,9.0,270546.0,5.7863,5.7863,5.7798,5.7863,270546.0
2008-09-12 14:20:00,8.99,9.01,8.99,9.0,355468.5,5.7798,5.7927,5.7798,5.7863,355468.5
2008-09-12 14:25:00,9.0,9.0,8.98,9.0,209241.0,5.7863,5.7863,5.7734,5.7863,209241.0
2008-09-12 14:30:00,9.0,9.0,8.98,9.0,201100.5,5.7863,5.7863,5.7734,5.7863,201100.5
2008-09-12 14:35:00,9.0,9.01,8.99,9.01,189543.0,5.7863,5.7927,5.7798,5.7927,189543.0
2008-09-12 14:40:00,9.01,9.05,9.01,9.03,499686.0,5.7927,5.8184,5.7927,5.8056,499686.0
2008-09-12 14:45:00,9.03,9.05,9.01,9.03,209542.5,5.8056,5.8184,5.7927,5.8056,209542.5
2008-09-12 14:50:00,9.03,9.03,9.0,9.02,95374.5,5.8056,5.8056,5.7863,5.7991,95374.5
2008-09-12 14:55:00,9.03,9.1,9.01,9.07,796663.5,5.8056,5.8506,5.7927,5.8313,796663.5
2008-09-12 15:00:00,9.08,9.08,9.02,9.02,313459.5,5.8377,5.8377,5.7991,5.7991,313459.5
2008-09-12 15:05:00,9.03,9.06,9.0,9.03,469234.5,5.8056,5.8248,5.7863,5.8056,469234.5
2008-09-12 15:10:00,9.03,9.08,9.02,9.07,289540.5,5.8056,5.8377,5.7991,5.8313,289540.5
2008-09-12 15:15:00,9.07,9.08,9.02,9.02,165423.0,5.8313,5.8377,5.7991,5.7991,165423.0
2008-09-12 15:20:00,9.02,9.06,9.01,9.06,329740.5,5.7991,5.8248,5.7927,5.8248,329740.5
2008-09-12 15:25:00,9.06,9.07,9.04,9.07,339891.0,5.8248,5.8313,5.812,5.8313,339891.0
2008-09-12 15:30:00,9.06,9.09,9.05,9.07,248637.0,5.8248,5.8441,5.8184,5.8313,248637.0
2008-09-12 15:35:00,9.08,9.08,9.0,9.01,325620.0,5.8377,5.8377,5.7863,5.7927,325620.0
2008-09-12 15:40:00,9.02,9.03,9.01,9.02,163111.5,5.7991,5.8056,5.7927,5.7991,163111.5
2008-09-12 15:45:00,9.01,9.02,9.0,9.02,205020.0,5.7927,5.7991,5.7863,5.7991,205020.0
2008-09-12 15:50:00,9.02,9.04,9.01,9.02,198889.5,5.7991,5.812,5.7927,5.7991,198889.5
2008-09-12 15:55:00,9.02,9.05,9.01,9.04,557574.0,5.7991,5.8184,5.7927,5.812,557574.0
2008-09-15 09:30:00,8.72,8.72,8.61,8.68,338785.5,5.6062,5.6062,5.5355,5.5805,338785.5
2008-09-15 09:35:00,8.69,8.7,8.62,8.63,387930.0,5.587,5.5934,5.542,5.5484,387930.0
2008-09-15 09:40:00,8.63,8.75,8.63,8.74,286224.0,5.5484,5.6255,5.5484,5.6191,286224.0
2008-09-15 09:45:00,8.73,8.76,8.73,8.74,161202.0,5.6127,5.632,5.6127,5.6191,161202.0
2008-09-15 09:50:00,8.73,8.75,8.71,8.71,437074.5,5.6127,5.6255,5.5998,5.5998,437074.5
2008-09-15 09:55:00,8.71,8.72,8.67,8.68,229240.5,5.5998,5.6062,5.5741,5.5805,229240.5
2008-09-15 10:00:00,8.69,8.73,8.66,8.72,541494.0,5.587,5.6127,5.5677,5.6062,541494.0
2008-09-15 10:05:00,8.72,8.75,8.72,8.74,229743.0,5.6062,5.6255,5.6062,5.6191,229743.0
2008-09-15 10:10:00,8.74,8.79,8.73,8.76,348634.5,5.6191,5.6513,5.6127,5.632,348634.5
2008-09-15 10:15:00,8.76,8.81,8.75,8.81,264415.5,5.632,5.6641,5.6255,5.6641,264415.5
2008-09-15 10:20:00,8.81,8.84,8.79,8.82,258988.5,5.6641,5.6834,5.6513,5.6705,258988.5
2008-09-15 10:25:00,8.82,8.84,8.8,8.84,363106.5,5.6705,5.6834,5.6577,5.6834,363106.5
2008-09-15 10:30:00,8.84,8.89,8.83,8.89,362001.0,5.6834,5.7155,5.677,5.7155,362001.0
2008-09-15 10:35:00,8.89,8.9,8.85,8.85,182407.5,5.7155,5.722,5.6898,5.6898,182407.5
2008-09-15 10:40:00,8.85,8.85,8.83,8.84,265923.0,5.6898,5.6898,5.677,5.6834,265923.0
2008-09-15 10:45:00,8.83,8.86,8.82,8.85,298485.0,5.677,5.6963,5.6705,5.6898,298485.0
2008-09-15 10:50:00,8.85,8.89,8.83,8.89,601894.5,5.6898,5.7155,5.677,5.7155,601894.5
2008-09-15 10:55:00,8.89,8.89,8.83,8.86,253863.0,5.7155,5.7155,5.677,5.6963,253863.0
2008-09-15 11:00:00,8.87,8.87,8.82,8.82,154167.0,5.7027,5.7027,5.6705,5.6705,154167.0
2008-09-15 11:05:00,8.82,8.84,8.81,8.81,164719.5,5.6705,5.6834,5.6641,5.6641,164719.5
2008-09-15 11:10:00,8.81,8.83,8.8,8.83,226125.0,5.6641,5.677,5.6577,5.677,226125.0
2008-09-15 11:15:00,8.84,8.85,8.82,8.84,99093.0,5.6834,5.6898,5.6705,5.6834,99093.0
2008-09-15 11:20:00,8.84,8.86,8.81,8.83,314464.5,5.6834,5.6963,5.6641,5.677,314464.5
2008-09-15 11:25:00,8.83,8.83,8.81,8.82,385417.5,5.677,5.677,5.6641,5.6705,385417.5
2008-09-15 11:30:00,8.81,8.84,8.81,8.83,297580.5,5.6641,5.6834,5.6641,5.677,297580.5
2008-09-15 11:35:00,8.83,8.86,8.82,8.84,279591.0,5.677,5.6963,5.6705,5.6834,279591.0
2008-09-15 11:40:00,8.85,8.86,8.83,8.85,173664.0,5.6898,5.6963,5.677,5.6898,173664.0
2008-09-15 11:45:00,8.85,8.85,8.82,8.85,197080.5,5.6898,5.6898,5.6705,5.6898,197080.5
2008-09-15 11:50:00,8.84,8.85,8.81,8.84,167734.5,5.6834,5.6898,5.6641,5.6834,167734.5
2008-09-15 11:55:00,8.84,8.85,8.82,8.85,285319.5,5.6834,5.6898,5.6705,5.6898,285319.5
2008-09-15 12:00:00,8.85,8.89,8.84,8.86,427929.0,5.6898,5.7155,5.6834,5.6963,427929.0
2008-09-15 12:05:00,8.87,8.87,8.84,8.86,120399.0,5.7027,5.7027,5.6834,5.6963,120399.0
2008-09-15 12:10:00,8.86,8.9,8.86,8.88,329137.5,5.6963,5.722,5.6963,5.7091,329137.5
2008-09-15 12:15:00,8.87,8.9,8.86,8.89,289741.5,5.7027,5.722,5.6963,5.7155,289741.5
2008-09-15 12:20:00,8.89,8.92,8.84,8.84,296475.0,5.7155,5.7348,5.6834,5.6834,296475.0
2008-09-15 12:25:00,8.85,8.89,8.83,8.88,385719.0,5.6898,5.7155,5.677,5.7091,385719.0
2008-09-15 12:30:00,8.88,8.9,8.86,8.86,57888.0,5.7091,5.722,5.6963,5.6963,57888.0
2008-09-15 12:35:00,8.86,8.88,8.85,8.86,175573.5,5.6963,5.7091,5.6898,5.6963,175573.5
2008-09-15 12:40:00,8.86,8.86,8.79,8.81,164619.0,5.6963,5.6963,5.6513,5.6641,164619.0
2008-09-15 12:45:00,8.81,8.87,8.8,8.84,393357.0,5.6641,5.7027,5.6577,5.6834,393357.0
2008-09-15 12:50:00,8.84,8.86,8.82,8.85,115273.5,5.6834,5.6963,5.6705,5.6898,115273.5
2008-09-15 12:55:00,8.86,8.87,8.82,8.82,92158.5,5.6963,5.7027,5.6705,5.6705,92158.5
2008-09-15 13:00:00,8.83,8.85,8.8,8.85,181302.0,5.677,5.6898,5.6577,5.6898,181302.0
2008-09-15 13:05:00,8.85,8.85,8.82,8.83,59194.5,5.6898,5.6898,5.6705,5.677,59194.5
2008-09-15 13:10:00,8.82,8.83,8.8,8.8,55777.5,5.6705,5.677,5.6577,5.6577,55777.5
2008-09-15 13:15:00,8.81,8.83,8.8,8.82,41104.5,5.6641,5.677,5.6577,5.6705,41104.5
2008-09-15 13:20:00,8.82,8.83,8.81,8.82,56481.0,5.6705,5.677,5.6641,5.6705,56481.0
2008-09-15 13:25:00,8.83,8.83,8.79,8.8,165523.5,5.677,5.677,5.6513,5.6577,165523.5
2008-09-15 13:30:00,8.8,8.82,8.79,8.81,109243.5,5.6577,5.6705,5.6513,5.6641,109243.5
2008-09-15 13:35:00,8.81,8.81,8.78,8.78,118791.0,5.6641,5.6641,5.6448,5.6448,118791.0
2008-09-15 13:40:00,8.78,8.81,8.78,8.8,133966.5,5.6448,5.6641,5.6448,5.6577,133966.5
2008-09-15 13:45:00,8.81,8.81,8.79,8.8,100500.0,5.6641,5.6641,5.6513,5.6577,100500.0
2008-09-15 13:50:00,8.81,8.81,8.79,8.8,150247.5,5.6641,5.6641,5.6513,5.6577,150247.5
2008-09-15 13:55:00,8.79,8.83,8.79,8.82,213060.0,5.6513,5.677,5.6513,5.6705,213060.0
2008-09-15 14:00:00,8.82,8.83,8.81,8.82,132358.5,5.6705,5.677,5.6641,5.6705,132358.5
2008-09-15 14:05:00,8.83,8.83,8.8,8.8,120097.5,5.677,5.677,5.6577,5.6577,120097.5
2008-09-15 14:10:00,8.8,8.82,8.8,8.81,87435.0,5.6577,5.6705,5.6577,5.6641,87435.0
2008-09-15 14:15:00,8.82,8.86,8.81,8.83,182407.5,5.6705,5.6963,5.6641,5.677,182407.5
2008-09-15 14:20:00,8.83,8.85,8.83,8.85,71556.0,5.677,5.6898,5.677,5.6898,71556.0
2008-09-15 14:25:00,8.84,8.85,8.83,8.83,106027.5,5.6834,5.6898,5.677,5.677,106027.5
2008-09-15 14:30:00,8.83,8.85,8.82,8.84,127534.5,5.677,5.6898,5.6705,5.6834,127534.5
2008-09-15 14:35:00,8.84,8.85,8.83,8.84,170448.0,5.6834,5.6898,5.677,5.6834,170448.0
2008-09-15 14:40:00,8.85,8.85,8.8,8.81,385920.0,5.6898,5.6898,5.6577,5.6641,385920.0
2008-09-15 14:45:00,8.81,8.84,8.8,8.84,480490.5,5.6641,5.6834,5.6577,5.6834,480490.5
2008-09-15 14:50:00,8.84,8.88,8.83,8.85,462601.5,5.6834,5.7091,5.677,5.6898,462601.5
2008-09-15 14:55:00,8.85,8.87,8.84,8.84,170448.0,5.6898,5.7027,5.6834,5.6834,170448.0
2008-09-15 15:00:00,8.84,8.85,8.81,8.81,192658.5,5.6834,5.6898,5.6641,5.6641,192658.5
2008-09-15 15:05:00,8.81,8.82,8.78,8.79,315871.5,5.6641,5.6705,5.6448,5.6513,315871.5
2008-09-15 15:10:00,8.79,8.82,8.78,8.82,231552.0,5.6513,5.6705,5.6448,5.6705,231552.0
2008-09-15 15:15:00,8.81,8.82,8.79,8.79,220396.5,5.6641,5.6705,5.6513,5.6513,220396.5
2008-09-15 15:20:00,8.79,8.8,8.77,8.77,135775.5,5.6513,5.6577,5.6384,5.6384,135775.5
2008-09-15 15:25:00,8.77,8.79,8.75,8.76,302605.5,5.6384,5.6513,5.6255,5.632,302605.5
2008-09-15 15:30:00,8.77,8.84,8.77,8.82,234165.0,5.6384,5.6834,5.6384,5.6705,234165.0
2008-09-15 15:35:00,8.82,8.85,8.8,8.85,422200.5,5.6705,5.6898,5.6577,5.6898,422200.5
2008-09-15 15:40:00,8.84,8.86,8.83,8.84,472149.0,5.6834,5.6963,5.677,5.6834,472149.0
2008-09-15 15:45:00,8.84,8.84,8.8,8.81,322906.5,5.6834,5.6834,5.6577,5.6641,322906.5
2008-09-15 15:50:00,8.8,8.81,8.78,8.79,490339.5,5.6577,5.6641,5.6448,5.6513,490339.5
2008-09-15 15:55:00,8.8,8.8,8.75,8.78,787719.0,5.6577,5.6577,5.6255,5.6448,787719.0
2008-09-16 09:30:00,8.56,8.69,8.52,8.56,409839.0,5.5034,5.587,5.4777,5.5034,409839.0
2008-09-16 09:35:00,8.56,8.61,8.52,8.54,683098.5,5.5034,5.5355,5.4777,5.4905,683098.5
2008-09-16 09:40:00,8.53,8.6,8.51,8.57,1026205.5,5.4841,5.5291,5.4712,5.5098,1026205.5
2008-09-16 09:45:00,8.58,8.58,8.53,8.55,393357.0,5.5162,5.5162,5.4841,5.497,393357.0
2008-09-16 09:50:00,8.55,8.59,8.53,8.55,489133.5,5.497,5.5227,5.4841,5.497,489133.5
2008-09-16 09:55:00,8.56,8.56,8.51,8.52,197683.5,5.5034,5.5034,5.4712,5.4777,197683.5
2008-09-16 10:00:00,8.52,8.58,8.52,8.57,337177.5,5.4777,5.5162,5.4777,5.5098,337177.5
2008-09-16 10:05:00,8.58,8.66,8.57,8.66,716464.5,5.5162,5.5677,5.5098,5.5677,716464.5
2008-09-16 10:10:00,8.66,8.74,8.65,8.74,788523.0,5.5677,5.6191,5.5612,5.6191,788523.0
2008-09-16 10:15:00,8.73,8.87,8.73,8.82,759679.5,5.6127,5.7027,5.6127,5.6705,759679.5
2008-09-16 10:20:00,8.81,8.85,8.8,8.81,502500.0,5.6641,5.6898,5.6577,5.6641,502500.0
2008-09-16 10:25:00,8.81,8.81,8.76,8.8,164016.0,5.6641,5.6641,5.632,5.6577,164016.0
2008-09-16 10:30:00,8.8,8.8,8.77,8.77,110650.5,5.6577,5.6577,5.6384,5.6384,110650.5
2008-09-16 10:35:00,8.76,8.81,8.76,8.79,258184.5,5.632,5.6641,5.632,5.6513,258184.5
2008-09-16 10:40:00,8.79,8.89,8.79,8.84,465516.0,5.6513,5.7155,5.6513,5.6834,465516.0
2008-09-16 10:45:00,8.83,8.85,8.82,8.85,317379.0,5.677,5.6898,5.6705,5.6898,317379.0
2008-09-16 10:50:00,8.85,8.94,8.84,8.94,738172.5,5.6898,5.7477,5.6834,5.7477,738172.5
2008-09-16 10:55:00,8.94,8.99,8.93,8.95,585211.5,5.7477,5.7798,5.7413,5.7541,585211.5
2008-09-16 11:00:00,8.95,9.0,8.94,8.96,377980.5,5.7541,5.7863,5.7477,5.7605,377980.5
2008-09-16 11:05:00,8.97,8.99,8.93,8.98,518479.5,5.767,5.7798,5.7413,5.7734,518479.5
2008-09-16 11:10:00,8.98,9.04,8.98,9.02,770734.5,5.7734,5.812,5.7734,5.7991,770734.5
2008-09-16 11:15:00,9.02,9.03,8.96,9.0,670134.0,5.7991,5.8056,5.7605,5.7863,670134.0
2008-09-16 11:20:00,9.01,9.03,8.93,8.95,816462.0,5.7927,5.8056,5.7413,5.7541,816462.0
2008-09-16 11:25:00,8.95,8.95,8.91,8.92,227431.5,5.7541,5.7541,5.7284,5.7348,227431.5
2008-09-16 11:30:00,8.92,8.93,8.88,8.93,174267.0,5.7348,5.7413,5.7091,5.7413,174267.0
2008-09-16 11:35:00,8.93,8.94,8.91,8.92,144016.5,5.7413,5.7477,5.7284,5.7348,144016.5
2008-09-16 11:40:00,8.92,8.93,8.9,8.91,171051.0,5.7348,5.7413,5.722,5.7284,171051.0
2008-09-16 11:45:00,8.92,8.95,8.91,8.93,123012.0,5.7348,5.7541,5.7284,5.7413,123012.0
2008-09-16 11:50:00,8.93,8.96,8.92,8.96,244617.0,5.7413,5.7605,5.7348,5.7605,244617.0
2008-09-16 11:55:00,8.95,8.99,8.94,8.95,263209.5,5.7541,5.7798,5.7477,5.7541,263209.5
2008-09-16 12:00:00,8.95,9.0,8.95,8.95,376674.0,5.7541,5.7863,5.7541,5.7541,376674.0
2008-09-16 12:05:00,8.96,8.97,8.94,8.96,204216.0,5.7605,5.767,5.7477,5.7605,204216.0
2008-09-16 12:10:00,8.95,8.96,8.93,8.94,103816.5,5.7541,5.7605,5.7413,5.7477,103816.5
2008-09-16 12:15:00,8.94,9.0,8.93,9.0,458581.5,5.7477,5.7863,5.7413,5.7863,458581.5
2008-09-16 12:20:00,9.0,9.02,8.97,9.0,291952.5,5.7863,5.7991,5.767,5.7863,291952.5
2008-09-16 12:25:00,9.0,9.03,8.99,9.0,170548.5,5.7863,5.8056,5.7798,5.7863,170548.5
2008-09-16 12:30:00,9.0,9.01,8.97,9.0,123414.0,5.7863,5.7927,5.767,5.7863,123414.0
2008-09-16 12:35:00,9.0,9.0,8.97,8.98,153564.0,5.7863,5.7863,5.767,5.7734,153564.0
2008-09-16 12:40:00,8.98,8.98,8.94,8.96,78289.5,5.7734,5.7734,5.7477,5.7605,78289.5
2008-09-16 12:45:00,8.96,8.98,8.95,8.97,63114.0,5.7605,5.7734,5.7541,5.767,63114.0
2008-09-16 12:50:00,8.98,8.98,8.96,8.98,100399.5,5.7734,5.7734,5.7605,5.7734,100399.5
2008-09-16 12:55:00,8.97,8.98,8.97,8.98,14874.0,5.767,5.7734,5.767,5.7734,14874.0
2008-09-16 13:00:00,8.98,8.99,8.94,8.95,190146.0,5.7734,5.7798,5.7477,5.7541,190146.0
2008-09-16 13:05:00,8.96,8.98,8.94,8.97,53365.5,5.7605,5.7734,5.7477,5.767,53365.5
2008-09-16 13:10:00,8.98,9.0,8.97,9.0,83616.0,5.7734,5.7863,5.767,5.7863,83616.0
2008-09-16 13:15:00,9.0,9.0,8.96,8.97,114771.0,5.7863,5.7863,5.7605,5.767,114771.0
2008-09-16 13:20:00,8.97,8.98,8.96,8.98,86932.5,5.767,5.7734,5.7605,5.7734,86932.5
2008-09-16 13:25:00,8.97,8.98,8.94,8.95,121303.5,5.767,5.7734,5.7477,5.7541,121303.5
2008-09-16 13:30:00,8.96,8.96,8.94,8.95,116680.5,5.7605,5.7605,5.7477,5.7541,116680.5
2008-09-16 13:35:00,8.95,8.97,8.92,8.94,161101.5,5.7541,5.767,5.7348,5.7477,161101.5
2008-09-16 13:40:00,8.95,8.95,8.94,8.95,95374.5,5.7541,5.7541,5.7477,5.7541,95374.5
2008-09-16 13:45:00,8.95,8.95,8.92,8.93,82209.0,5.7541,5.7541,5.7348,5.7413,82209.0
2008-09-16 13:50:00,8.94,8.94,8.9,8.93,83817.0,5.7477,5.7477,5.722,5.7413,83817.0
2008-09-16 13:55:00,8.93,8.93,8.9,8.9,78390.0,5.7413,5.7413,5.722,5.722,78390.0
2008-09-16 14:00:00,8.9,8.91,8.89,8.89,125524.5,5.722,5.7284,5.7155,5.7155,125524.5
2008-09-16 14:05:00,8.89,8.9,8.88,8.89,252657.0,5.7155,5.722,5.7091,5.7155,252657.0
2008-09-16 14:10:00,8.88,8.89,8.75,8.77,308133.0,5.7091,5.7155,5.6255,5.6384,308133.0
2008-09-16 14:15:00,8.77,8.85,8.76,8.78,280495.5,5.6384,5.6898,5.632,5.6448,280495.5
2008-09-16 14:20:00,8.77,8.81,8.77,8.79,295872.0,5.6384,5.6641,5.6384,5.6513,295872.0
2008-09-16 14:25:00,8.79,8.84,8.78,8.83,320695.5,5.6513,5.6834,5.6448,5.677,320695.5
2008-09-16 14:30:00,8.84,8.86,8.78,8.79,206628.0,5.6834,5.6963,5.6448,5.6513,206628.0
2008-09-16 14:35:00,8.79,8.91,8.76,8.91,373860.0,5.6513,5.7284,5.632,5.7284,373860.0
2008-09-16 14:40:00,8.9,8.95,8.87,8.89,449034.0,5.722,5.7541,5.7027,5.7155,449034.0
2008-09-16 14:45:00,8.89,8.99,8.88,8.94,510339.0,5.7155,5.7798,5.7091,5.7477,510339.0
2008-09-16 14:50:00,8.94,8.96,8.92,8.95,354061.5,5.7477,5.7605,5.7348,5.7541,354061.5
2008-09-16 14:55:00,8.95,9.01,8.94,9.0,223110.0,5.7541,5.7927,5.7477,5.7863,223110.0
2008-09-16 15:00:00,9.0,9.0,8.95,8.96,127936.5,5.7863,5.7863,5.7541,5.7605,127936.5
2008-09-16 15:05:00,8.96,9.0,8.95,9.0,200296.5,5.7605,5.7863,5.7541,5.7863,200296.5
2008-09-16 15:10:00,8.99,9.0,8.98,9.0,165322.5,5.7798,5.7863,5.7734,5.7863,165322.5
2008-09-16 15:15:00,9.0,9.04,8.99,9.04,407125.5,5.7863,5.812,5.7798,5.812,407125.5
2008-09-16 15:20:00,9.04,9.05,9.0,9.0,360393.0,5.812,5.8184,5.7863,5.7863,360393.0
2008-09-16 15:25:00,9.0,9.02,8.97,8.98,212658.0,5.7863,5.7991,5.767,5.7734,212658.0
2008-09-16 15:30:00,8.98,9.0,8.97,8.98,320394.0,5.7734,5.7863,5.767,5.7734,320394.0
2008-09-16 15:35:00,8.99,9.03,8.98,9.01,418180.5,5.7798,5.8056,5.7734,5.7927,418180.5
2008-09-16 15:40:00,9.02,9.03,9.0,9.02,336775.5,5.7991,5.8056,5.7863,5.7991,336775.5
2008-09-16 15:45:00,9.02,9.02,8.92,8.95,804904.5,5.7991,5.7991,5.7348,5.7541,804904.5
2008-09-16 15:50:00,8.96,8.99,8.93,8.97,949021.5,5.7605,5.7798,5.7413,5.767,949021.5
2008-09-16 15:55:00,8.97,8.99,8.96,8.98,383106.0,5.767,5.7798,5.7605,5.7734,383106.0
2008-09-17 09:30:00,8.79,8.89,8.77,8.82,208638.0,5.6513,5.7155,5.6384,5.6705,208638.0
2008-09-17 09:35:00,8.82,8.86,8.76,8.86,490942.5,5.6705,5.6963,5.632,5.6963,490942.5
2008-09-17 09:40:00,8.86,8.93,8.84,8.87,274365.0,5.6963,5.7413,5.6834,5.7027,274365.0
2008-09-17 09:45:00,8.87,8.93,8.86,8.92,149041.5,5.7027,5.7413,5.6963,5.7348,149041.5
2008-09-17 09:50:00,8.92,8.96,8.89,8.93,276274.5,5.7348,5.7605,5.7155,5.7413,276274.5
2008-09-17 09:55:00,8.93,8.96,8.89,8.9,176377.5,5.7413,5.7605,5.7155,5.722,176377.5
2008-09-17 10:00:00,8.91,8.94,8.89,8.93,157182.0,5.7284,5.7477,5.7155,5.7413,157182.0
2008-09-17 10:05:00,8.92,8.93,8.88,8.91,197583.0,5.7348,5.7413,5.7091,5.7284,197583.0
2008-09-17 10:10:00,8.9,8.93,8.89,8.91,149946.0,5.722,5.7413,5.7155,5.7284,149946.0
2008-09-17 10:15:00,8.92,8.94,8.91,8.91,188136.0,5.7348,5.7477,5.7284,5.7284,188136.0
2008-09-17 10:20:00,8.92,8.92,8.87,8.88,168940.5,5.7348,5.7348,5.7027,5.7091,168940.5
2008-09-17 10:25:00,8.87,8.88,8.86,8.88,192457.5,5.7027,5.7091,5.6963,5.7091,192457.5
2008-09-17 10:30:00,8.87,8.89,8.83,8.85,263611.5,5.7027,5.7155,5.677,5.6898,263611.5
2008-09-17 10:35:00,8.85,8.86,8.82,8.82,175875.0,5.6898,5.6963,5.6705,5.6705,175875.0
2008-09-17 10:40:00,8.82,8.83,8.81,8.83,102208.5,5.6705,5.677,5.6641,5.677,102208.5
2008-09-17 10:45:00,8.83,8.84,8.81,8.82,207432.0,5.677,5.6834,5.6641,5.6705,207432.0
2008-09-17 10:50:00,8.82,8.86,8.81,8.86,263310.0,5.6705,5.6963,5.6641,5.6963,263310.0
2008-09-17 10:55:00,8.86,8.86,8.82,8.83,162910.5,5.6963,5.6963,5.6705,5.677,162910.5
2008-09-17 11:00:00,8.82,8.83,8.77,8.77,265722.0,5.6705,5.677,5.6384,5.6384,265722.0
2008-09-17 11:05:00,8.77,8.81,8.76,8.79,172860.0,5.6384,5.6641,5.632,5.6513,172860.0
2008-09-17 11:10:00,8.8,8.8,8.72,8.73,287631.0,5.6577,5.6577,5.6062,5.6127,287631.0
2008-09-17 11:15:00,8.73,8.76,8.72,8.76,197683.5,5.6127,5.632,5.6062,5.632,197683.5
2008-09-17 11:20:00,8.76,8.76,8.74,8.74,58692.0,5.632,5.632,5.6191,5.6191,58692.0
2008-09-17 11:25:00,8.74,8.74,8.71,8.71,288736.5,5.6191,5.6191,5.5998,5.5998,288736.5
2008-09-17 11:30:00,8.71,8.77,8.71,8.75,223612.5,5.5998,5.6384,5.5998,5.6255,223612.5
2008-09-17 11:35:00,8.76,8.81,8.74,8.79,361398.0,5.632,5.6641,5.6191,5.6513,361398.0
2008-09-17 11:40:00,8.79,8.81,8.77,8.8,91957.5,5.6513,5.6641,5.6384,5.6577,91957.5
2008-09-17 11:45:00,8.81,8.86,8.8,8.85,242406.0,5.6641,5.6963,5.6577,5.6898,242406.0
2008-09-17 11:50:00,8.84,8.85,8.8,8.81,208035.0,5.6834,5.6898,5.6577,5.6641,208035.0
2008-09-17 11:55:00,8.82,8.82,8.8,8.8,108037.5,5.6705,5.6705,5.6577,5.6577,108037.5
2008-09-17 12:00:00,8.8,8.81,8.76,8.77,154770.0,5.6577,5.6641,5.632,5.6384,154770.0
2008-09-17 12:05:00,8.77,8.8,8.76,8.78,186829.5,5.6384,5.6577,5.632,5.6448,186829.5
2008-09-17 12:10:00,8.78,8.81,8.77,8.78,321901.5,5.6448,5.6641,5.6384,5.6448,321901.5
2008-09-17 12:15:00,8.78,8.8,8.76,8.8,285721.5,5.6448,5.6577,5.632,5.6577,285721.5
2008-09-17 12:20:00,8.8,8.83,8.8,8.81,195472.5,5.6577,5.677,5.6577,5.6641,195472.5
2008-09-17 12:25:00,8.82,8.82,8.77,8.77,103012.5,5.6705,5.6705,5.6384,5.6384,103012.5
2008-09-17 12:30:00,8.77,8.81,8.77,8.81,141001.5,5.6384,5.6641,5.6384,5.6641,141001.5
2008-09-17 12:35:00,8.81,8.82,8.8,8.8,80802.0,5.6641,5.6705,5.6577,5.6577,80802.0
2008-09-17 12:40:00,8.8,8.87,8.79,8.86,158890.5,5.6577,5.7027,5.6513,5.6963,158890.5
2008-09-17 12:45:00,8.86,8.87,8.85,8.85,260898.0,5.6963,5.7027,5.6898,5.6898,260898.0
2008-09-17 12:50:00,8.86,8.86,8.83,8.86,144418.5,5.6963,5.6963,5.677,5.6963,144418.5
2008-09-17 12:55:00,8.86,8.89,8.84,8.84,116580.0,5.6963,5.7155,5.6834,5.6834,116580.0
2008-09-17 13:00:00,8.85,8.87,8.84,8.87,95776.5,5.6898,5.7027,5.6834,5.7027,95776.5
2008-09-17 13:05:00,8.87,8.87,8.83,8.84,193764.0,5.7027,5.7027,5.677,5.6834,193764.0
2008-09-17 13:10:00,8.83,8.86,8.83,8.83,118891.5,5.677,5.6963,5.677,5.677,118891.5
2008-09-17 13:15:00,8.84,8.85,8.81,8.83,162408.0,5.6834,5.6898,5.6641,5.677,162408.0
2008-09-17 13:20:00,8.84,8.88,8.83,8.86,232456.5,5.6834,5.7091,5.677,5.6963,232456.5
2008-09-17 13:25:00,8.87,8.87,8.82,8.83,221602.5,5.7027,5.7027,5.6705,5.677,221602.5
2008-09-17 13:30:00,8.84,8.84,8.81,8.82,239290.5,5.6834,5.6834,5.6641,5.6705,239290.5
2008-09-17 13:35:00,8.82,8.82,8.76,8.79,296374.5,5.6705,5.6705,5.632,5.6513,296374.5
2008-09-17 13:40:00,8.79,8.8,8.77,8.79,197181.0,5.6513,5.6577,5.6384,5.6513,197181.0
2008-09-17 13:45:00,8.79,8.79,8.75,8.76,140901.0,5.6513,5.6513,5.6255,5.632,140901.0
2008-09-17 13:50:00,8.76,8.79,8.74,8.79,186930.0,5.632,5.6513,5.6191,5.6513,186930.0
2008-09-17 13:55:00,8.78,8.82,8.78,8.8,150147.0,5.6448,5.6705,5.6448,5.6577,150147.0
2008-09-17 14:00:00,8.8,8.86,8.8,8.86,241300.5,5.6577,5.6963,5.6577,5.6963,241300.5
2008-09-17 14:05:00,8.86,8.9,8.85,8.9,347227.5,5.6963,5.722,5.6898,5.722,347227.5
2008-09-17 14:10:00,8.89,8.93,8.88,8.89,297379.5,5.7155,5.7413,5.7091,5.7155,297379.5
2008-09-17 14:15:00,8.89,8.9,8.86,8.86,368734.5,5.7155,5.722,5.6963,5.6963,368734.5
2008-09-17 14:20:00,8.86,8.88,8.84,8.88,203713.5,5.6963,5.7091,5.6834,5.7091,203713.5
2008-09-17 14:25:00,8.88,8.97,8.87,8.97,330343.5,5.7091,5.767,5.7027,5.767,330343.5
2008-09-17 14:30:00,8.97,9.02,8.95,9.01,241401.0,5.767,5.7991,5.7541,5.7927,241401.0
2008-09-17 14:35:00,9.01,9.01,8.99,9.0,323308.5,5.7927,5.7927,5.7798,5.7863,323308.5
2008-09-17 14:40:00,9.01,9.02,8.99,9.0,243511.5,5.7927,5.7991,5.7798,5.7863,243511.5
2008-09-17 14:45:00,9.0,9.04,9.0,9.02,186628.5,5.7863,5.812,5.7863,5.7991,186628.5
2008-09-17 14:50:00,9.01,9.01,8.95,8.95,428733.0,5.7927,5.7927,5.7541,5.7541,428733.0
2008-09-17 14:55:00,8.95,8.98,8.93,8.97,251149.5,5.7541,5.7734,5.7413,5.767,251149.5
2008-09-17 15:00:00,8.97,9.04,8.94,9.0,315670.5,5.767,5.812,5.7477,5.7863,315670.5
2008-09-17 15:05:00,9.0,9.05,9.0,9.0,288636.0,5.7863,5.8184,5.7863,5.7863,288636.0
2008-09-17 15:10:00,9.0,9.05,9.0,9.01,199492.5,5.7863,5.8184,5.7863,5.7927,199492.5
2008-09-17 15:15:00,9.01,9.04,9.0,9.03,541795.5,5.7927,5.812,5.7863,5.8056,541795.5
2008-09-17 15:20:00,9.02,9.03,8.98,8.98,282606.0,5.7991,5.8056,5.7734,5.7734,282606.0
2008-09-17 15:25:00,8.98,9.02,8.98,9.0,443908.5,5.7734,5.7991,5.7734,5.7863,443908.5
2008-09-17 15:30:00,9.0,9.0,8.95,8.96,420894.0,5.7863,5.7863,5.7541,5.7605,420894.0
2008-09-17 15:35:00,8.95,8.96,8.89,8.92,537072.0,5.7541,5.7605,5.7155,5.7348,537072.0
2008-09-17 15:40:00,8.91,8.95,8.9,8.95,652848.0,5.7284,5.7541,5.722,5.7541,652848.0
2008-09-17 15:45:00,8.94,9.0,8.94,9.0,384513.0,5.7477,5.7863,5.7477,5.7863,384513.0
2008-09-17 15:50:00,8.99,9.0,8.94,8.95,797467.5,5.7798,5.7863,5.7477,5.7541,797467.5
2008-09-17 15:55:00,8.95,8.95,8.82,8.82,1161981.0,5.7541,5.7541,5.6705,5.6705,1161981.0
2008-09-18 09:30:00,8.91,9.14,8.91,9.05,699982.5,5.7284,5.8763,5.7284,5.8184,699982.5
2008-09-18 09:35:00,9.04,9.14,8.97,9.08,573051.0,5.812,5.8763,5.767,5.8377,573051.0
2008-09-18 09:40:00,9.08,9.09,8.96,8.96,510339.0,5.8377,5.8441,5.7605,5.7605,510339.0
2008-09-18 09:45:00,8.96,8.97,8.94,8.97,257280.0,5.7605,5.767,5.7477,5.767,257280.0
2008-09-18 09:50:00,8.96,9.05,8.96,9.04,224316.0,5.7605,5.8184,5.7605,5.812,224316.0
2008-09-18 09:55:00,9.04,9.08,9.02,9.06,162609.0,5.812,5.8377,5.7991,5.8248,162609.0
2008-09-18 10:00:00,9.06,9.1,9.04,9.04,287932.5,5.8248,5.8506,5.812,5.812,287932.5
2008-09-18 10:05:00,9.04,9.1,9.03,9.09,258687.0,5.812,5.8506,5.8056,5.8441,258687.0
2008-09-18 10:10:00,9.09,9.09,9.01,9.02,324414.0,5.8441,5.8441,5.7927,5.7991,324414.0
2008-09-18 10:15:00,9.01,9.05,9.0,9.03,343408.5,5.7927,5.8184,5.7863,5.8056,343408.5
2008-09-18 10:20:00,9.03,9.05,9.01,9.04,192256.5,5.8056,5.8184,5.7927,5.812,192256.5
2008-09-18 10:25:00,9.04,9.09,9.03,9.06,227331.0,5.812,5.8441,5.8056,5.8248,227331.0
2008-09-18 10:30:00,9.05,9.07,9.03,9.05,107937.0,5.8184,5.8313,5.8056,5.8184,107937.0
2008-09-18 10:35:00,9.04,9.09,9.01,9.01,140298.0,5.812,5.8441,5.7927,5.7927,140298.0
2008-09-18 10:40:00,9.0,9.05,8.97,8.97,237481.5,5.7863,5.8184,5.767,5.767,237481.5
2008-09-18 10:45:00,8.98,9.01,8.97,9.0,115273.5,5.7734,5.7927,5.767,5.7863,115273.5
2008-09-18 10:50:00,9.01,9.01,9.0,9.01,64722.0,5.7927,5.7927,5.7863,5.7927,64722.0
2008-09-18 10:55:00,9.0,9.01,8.96,8.97,142207.5,5.7863,5.7927,5.7605,5.767,142207.5
2008-09-18 11:00:00,8.96,9.0,8.96,9.0,282907.5,5.7605,5.7863,5.7605,5.7863,282907.5
2008-09-18 11:05:00,9.0,9.0,8.97,8.98,199492.5,5.7863,5.7863,5.767,5.7734,199492.5
2008-09-18 11:10:00,8.98,8.98,8.97,8.97,158790.0,5.7734,5.7734,5.767,5.767,158790.0
2008-09-18 11:15:00,8.98,8.98,8.92,8.95,468832.5,5.7734,5.7734,5.7348,5.7541,468832.5
2008-09-18 11:20:00,8.95,8.99,8.94,8.98,179292.0,5.7541,5.7798,5.7477,5.7734,179292.0
2008-09-18 11:25:00,8.97,8.98,8.95,8.95,81505.5,5.767,5.7734,5.7541,5.7541,81505.5
2008-09-18 11:30:00,8.96,8.97,8.94,8.95,280395.0,5.7605,5.767,5.7477,5.7541,280395.0
2008-09-18 11:35:00,8.94,8.98,8.92,8.95,186930.0,5.7477,5.7734,5.7348,5.7541,186930.0
2008-09-18 11:40:00,8.94,8.97,8.91,8.93,143815.5,5.7477,5.767,5.7284,5.7413,143815.5
2008-09-18 11:45:00,8.93,8.94,8.9,8.91,215773.5,5.7413,5.7477,5.722,5.7284,215773.5
2008-09-18 11:50:00,8.92,8.93,8.91,8.92,123715.5,5.7348,5.7413,5.7284,5.7348,123715.5
2008-09-18 11:55:00,8.91,8.97,8.91,8.97,140599.5,5.7284,5.767,5.7284,5.767,140599.5
2008-09-18 12:00:00,8.97,8.99,8.94,8.96,237582.0,5.767,5.7798,5.7477,5.7605,237582.0
2008-09-18 12:05:00,8.95,8.97,8.95,8.97,130248.0,5.7541,5.767,5.7541,5.767,130248.0
2008-09-18 12:10:00,8.97,8.99,8.95,8.97,149845.5,5.767,5.7798,5.7541,5.767,149845.5
2008-09-18 12:15:00,8.98,9.0,8.98,8.99,123313.5,5.7734,5.7863,5.7734,5.7798,123313.5
2008-09-18 12:20:00,8.98,8.99,8.96,8.99,85425.0,5.7734,5.7798,5.7605,5.7798,85425.0
2008-09-18 12:25:00,8.98,9.0,8.95,9.0,319590.0,5.7734,5.7863,5.7541,5.7863,319590.0
2008-09-18 12:30:00,9.0,9.0,8.96,8.97,148338.0,5.7863,5.7863,5.7605,5.767,148338.0
2008-09-18 12:35:00,8.97,8.97,8.94,8.95,128338.5,5.767,5.767,5.7477,5.7541,128338.5
2008-09-18 12:40:00,8.94,8.98,8.94,8.97,178689.0,5.7477,5.7734,5.7477,5.767,178689.0
2008-09-18 12:45:00,8.97,9.02,8.96,8.97,550338.0,5.767,5.7991,5.7605,5.767,550338.0
2008-09-18 12:50:00,8.97,8.97,8.89,8.91,233260.5,5.767,5.767,5.7155,5.7284,233260.5
2008-09-18 12:55:00,8.92,8.92,8.87,8.87,98188.5,5.7348,5.7348,5.7027,5.7027,98188.5
2008-09-18 13:00:00,8.88,8.88,8.83,8.86,305821.5,5.7091,5.7091,5.677,5.6963,305821.5
2008-09-18 13:05:00,8.86,8.94,8.82,8.93,253360.5,5.6963,5.7477,5.6705,5.7413,253360.5
2008-09-18 13:10:00,8.92,8.96,8.91,8.93,169342.5,5.7348,5.7605,5.7284,5.7413,169342.5
2008-09-18 13:15:00,8.94,8.98,8.93,8.97,212356.5,5.7477,5.7734,5.7413,5.767,212356.5
2008-09-18 13:20:00,8.98,8.99,8.95,8.95,102711.0,5.7734,5.7798,5.7541,5.7541,102711.0
2008-09-18 13:25:00,8.95,8.99,8.93,8.99,93163.5,5.7541,5.7798,5.7413,5.7798,93163.5
2008-09-18 13:30:00,8.99,9.05,8.98,9.05,221602.5,5.7798,5.8184,5.7734,5.8184,221602.5
2008-09-18 13:35:00,9.05,9.06,9.01,9.04,189141.0,5.8184,5.8248,5.7927,5.812,189141.0
2008-09-18 13:40:00,9.04,9.05,8.97,8.98,172860.0,5.812,5.8184,5.767,5.7734,172860.0
2008-09-18 13:45:00,8.98,9.0,8.96,8.98,202809.0,5.7734,5.7863,5.7605,5.7734,202809.0
2008-09-18 13:50:00,8.98,9.0,8.93,8.93,181402.5,5.7734,5.7863,5.7413,5.7413,181402.5
2008-09-18 13:55:00,8.93,8.97,8.93,8.93,212959.5,5.7413,5.767,5.7413,5.7413,212959.5
2008-09-18 14:00:00,8.94,8.95,8.86,8.86,313761.0,5.7477,5.7541,5.6963,5.6963,313761.0
2008-09-18 14:05:00,8.86,8.89,8.83,8.89,253461.0,5.6963,5.7155,5.677,5.7155,253461.0
2008-09-18 14:10:00,8.89,8.92,8.86,8.89,294264.0,5.7155,5.7348,5.6963,5.7155,294264.0
2008-09-18 14:15:00,8.89,8.94,8.87,8.88,130248.0,5.7155,5.7477,5.7027,5.7091,130248.0
2008-09-18 14:20:00,8.88,8.9,8.86,8.9,145323.0,5.7091,5.722,5.6963,5.722,145323.0
2008-09-18 14:25:00,8.91,8.92,8.87,8.87,130750.5,5.7284,5.7348,5.7027,5.7027,130750.5
2008-09-18 14:30:00,8.87,8.93,8.87,8.93,119293.5,5.7027,5.7413,5.7027,5.7413,119293.5
2008-09-18 14:35:00,8.93,8.93,8.89,8.9,190950.0,5.7413,5.7413,5.7155,5.722,190950.0
2008-09-18 14:40:00,8.9,8.95,8.9,8.93,226627.5,5.722,5.7541,5.722,5.7413,226627.5
2008-09-18 14:45:00,8.93,9.0,8.92,9.0,189844.5,5.7413,5.7863,5.7348,5.7863,189844.5
2008-09-18 14:50:00,9.0,9.0,8.97,8.97,402502.5,5.7863,5.7863,5.767,5.767,402502.5
2008-09-18 14:55:00,8.97,8.99,8.96,8.97,200799.0,5.767,5.7798,5.7605,5.767,200799.0
2008-09-18 15:00:00,8.98,9.05,8.96,9.03,266124.0,5.7734,5.8184,5.7605,5.8056,266124.0
2008-09-18 15:05:00,9.04,9.1,9.03,9.09,376171.5,5.812,5.8506,5.8056,5.8441,376171.5
2008-09-18 15:10:00,9.09,9.23,9.09,9.22,518278.5,5.8441,5.9341,5.8441,5.9277,518278.5
2008-09-18 15:15:00,9.21,9.24,9.19,9.21,597573.0,5.9213,5.9406,5.9084,5.9213,597573.0
2008-09-18 15:20:00,9.21,9.33,9.21,9.32,442702.5,5.9213,5.9984,5.9213,5.992,442702.5
2008-09-18 15:25:00,9.3,9.35,9.29,9.31,309339.0,5.9791,6.0113,5.9727,5.9856,309339.0
2008-09-18 15:30:00,9.31,9.42,9.3,9.38,473556.0,5.9856,6.0563,5.9791,6.0306,473556.0
2008-09-18 15:35:00,9.41,9.44,9.37,9.41,487626.0,6.0499,6.0691,6.0241,6.0499,487626.0
2008-09-18 15:40:00,9.41,9.45,9.36,9.36,457576.5,6.0499,6.0756,6.0177,6.0177,457576.5
2008-09-18 15:45:00,9.37,9.39,9.36,9.37,397879.5,6.0241,6.037,6.0177,6.0241,397879.5
2008-09-18 15:50:00,9.36,9.37,9.31,9.31,417678.0,6.0177,6.0241,5.9856,5.9856,417678.0
2008-09-18 15:55:00,9.31,9.32,9.24,9.31,672144.0,5.9856,5.992,5.9406,5.9856,672144.0
2008-09-19 09:30:00,9.65,9.85,9.56,9.75,905907.0,6.2042,6.3327,6.1463,6.2685,905907.0
2008-09-19 09:35:00,9.75,9.76,9.65,9.74,350242.5,6.2685,6.2749,6.2042,6.262,350242.5
2008-09-19 09:40:00,9.75,9.79,9.55,9.63,418080.0,6.2685,6.2942,6.1399,6.1913,418080.0
2008-09-19 09:45:00,9.63,9.74,9.63,9.72,390844.5,6.1913,6.262,6.1913,6.2492,390844.5
2008-09-19 09:50:00,9.72,9.74,9.61,9.74,586819.5,6.2492,6.262,6.1784,6.262,586819.5
2008-09-19 09:55:00,9.73,9.81,9.73,9.8,449134.5,6.2556,6.307,6.2556,6.3006,449134.5
2008-09-19 10:00:00,9.8,9.83,9.65,9.69,457978.5,6.3006,6.3199,6.2042,6.2299,457978.5
2008-09-19 10:05:00,9.7,9.73,9.63,9.71,366624.0,6.2363,6.2556,6.1913,6.2427,366624.0
2008-09-19 10:10:00,9.7,9.77,9.7,9.77,294967.5,6.2363,6.2813,6.2363,6.2813,294967.5
2008-09-19 10:15:00,9.77,9.84,9.76,9.83,345117.0,6.2813,6.3263,6.2749,6.3199,345117.0
2008-09-19 10:20:00,9.83,9.84,9.79,9.82,282606.0,6.3199,6.3263,6.2942,6.3135,282606.0
2008-09-19 10:25:00,9.81,9.88,9.81,9.87,360996.0,6.307,6.352,6.307,6.3456,360996.0
2008-09-19 10:30:00,9.86,9.88,9.84,9.87,267832.5,6.3392,6.352,6.3263,6.3456,267832.5
2008-09-19 10:35:00,9.87,9.9,9.85,9.87,365920.5,6.3456,6.3649,6.3327,6.3456,365920.5
2008-09-19 10:40:00,9.88,9.88,9.83,9.84,380895.0,6.352,6.352,6.3199,6.3263,380895.0
2008-09-19 10:45:00,9.84,9.86,9.81,9.84,370644.0,6.3263,6.3392,6.307,6.3263,370644.0
2008-09-19 10:50:00,9.85,9.88,9.84,9.87,244114.5,6.3327,6.352,6.3263,6.3456,244114.5
2008-09-19 10:55:00,9.87,9.9,9.85,9.88,230547.0,6.3456,6.3649,6.3327,6.352,230547.0
2008-09-19 11:00:00,9.88,9.9,9.85,9.88,422803.5,6.352,6.3649,6.3327,6.352,422803.5
2008-09-19 11:05:00,9.88,9.89,9.87,9.89,471948.0,6.352,6.3585,6.3456,6.3585,471948.0
2008-09-19 11:10:00,9.89,9.9,9.88,9.89,206025.0,6.3585,6.3649,6.352,6.3585,206025.0
2008-09-19 11:15:00,9.9,9.92,9.87,9.9,255370.5,6.3649,6.3777,6.3456,6.3649,255370.5
2008-09-19 11:20:00,9.9,9.9,9.88,9.9,209844.0,6.3649,6.3649,6.352,6.3649,209844.0
2008-09-19 11:25:00,9.9,9.91,9.89,9.9,238185.0,6.3649,6.3713,6.3585,6.3649,238185.0
2008-09-19 11:30:00,9.9,9.91,9.89,9.89,165222.0,6.3649,6.3713,6.3585,6.3585,165222.0
2008-09-19 11:35:00,9.89,9.9,9.84,9.85,453255.0,6.3585,6.3649,6.3263,6.3327,453255.0
2008-09-19 11:40:00,9.85,9.93,9.84,9.92,299088.0,6.3327,6.3842,6.3263,6.3777,299088.0
2008-09-19 11:45:00,9.93,9.95,9.91,9.93,250044.0,6.3842,6.397,6.3713,6.3842,250044.0
2008-09-19 11:50:00,9.93,9.94,9.93,9.93,196879.5,6.3842,6.3906,6.3842,6.3842,196879.5
2008-09-19 11:55:00,9.93,9.94,9.87,9.9,508831.5,6.3842,6.3906,6.3456,6.3649,508831.5
2008-09-19 12:00:00,9.9,9.9,9.88,9.89,438381.0,6.3649,6.3649,6.352,6.3585,438381.0
2008-09-19 12:05:00,9.89,9.9,9.88,9.9,170448.0,6.3585,6.3649,6.352,6.3649,170448.0
2008-09-19 12:10:00,9.89,9.9,9.88,9.88,181201.5,6.3585,6.3649,6.352,6.352,181201.5
2008-09-19 12:15:00,9.89,9.89,9.85,9.86,297781.5,6.3585,6.3585,6.3327,6.3392,297781.5
2008-09-19 12:20:00,9.85,9.86,9.83,9.85,197382.0,6.3327,6.3392,6.3199,6.3327,197382.0
2008-09-19 12:25:00,9.85,9.92,9.84,9.9,166327.5,6.3327,6.3777,6.3263,6.3649,166327.5
2008-09-19 12:30:00,9.9,9.91,9.88,9.91,191653.5,6.3649,6.3713,6.352,6.3713,191653.5
2008-09-19 12:35:00,9.91,9.92,9.89,9.92,189945.0,6.3713,6.3777,6.3585,6.3777,189945.0
2008-09-19 12:40:00,9.92,9.92,9.89,9.9,237481.5,6.3777,6.3777,6.3585,6.3649,237481.5
2008-09-19 12:45:00,9.9,9.91,9.83,9.83,208437.0,6.3649,6.3713,6.3199,6.3199,208437.0
2008-09-19 12:50:00,9.84,9.85,9.72,9.8,500892.0,6.3263,6.3327,6.2492,6.3006,500892.0
2008-09-19 12:55:00,9.8,9.81,9.79,9.8,41506.5,6.3006,6.307,6.2942,6.3006,41506.5
2008-09-19 13:00:00,9.81,9.81,9.8,9.81,69445.5,6.307,6.307,6.3006,6.307,69445.5
2008-09-19 13:05:00,9.81,9.81,9.77,9.79,205623.0,6.307,6.307,6.2813,6.2942,205623.0
2008-09-19 13:10:00,9.79,9.83,9.79,9.82,263310.0,6.2942,6.3199,6.2942,6.3135,263310.0
2008-09-19 13:15:00,9.81,9.85,9.81,9.85,69244.5,6.307,6.3327,6.307,6.3327,69244.5
2008-09-19 13:20:00,9.85,9.86,9.81,9.84,131052.0,6.3327,6.3392,6.307,6.3263,131052.0
2008-09-19 13:25:00,9.84,9.84,9.82,9.82,213763.5,6.3263,6.3263,6.3135,6.3135,213763.5
2008-09-19 13:30:00,9.82,9.83,9.81,9.82,76681.5,6.3135,6.3199,6.307,6.3135,76681.5
2008-09-19 13:35:00,9.81,9.82,9.81,9.82,47436.0,6.307,6.3135,6.307,6.3135,47436.0
2008-09-19 13:40:00,9.81,9.82,9.79,9.81,279993.0,6.307,6.3135,6.2942,6.307,279993.0
2008-09-19 13:45:00,9.81,9.83,9.79,9.82,149745.0,6.307,6.3199,6.2942,6.3135,149745.0
2008-09-19 13:50:00,9.82,9.83,9.8,9.81,309540.0,6.3135,6.3199,6.3006,6.307,309540.0
2008-09-19 13:55:00,9.82,9.82,9.81,9.82,350544.0,6.3135,6.3135,6.307,6.3135,350544.0
2008-09-19 14:00:00,9.81,9.82,9.77,9.78,188437.5,6.307,6.3135,6.2813,6.2877,188437.5
2008-09-19 14:05:00,9.77,9.8,9.77,9.8,148338.0,6.2813,6.3006,6.2813,6.3006,148338.0
2008-09-19 14:10:00,9.8,9.84,9.79,9.84,329640.0,6.3006,6.3263,6.2942,6.3263,329640.0
2008-09-19 14:15:00,9.83,9.85,9.83,9.84,275169.0,6.3199,6.3327,6.3199,6.3263,275169.0
2008-09-19 14:20:00,9.84,9.87,9.82,9.85,390241.5,6.3263,6.3456,6.3135,6.3327,390241.5
2008-09-19 14:25:00,9.85,9.85,9.84,9.85,202507.5,6.3327,6.3327,6.3263,6.3327,202507.5
2008-09-19 14:30:00,9.84,9.89,9.84,9.88,436572.0,6.3263,6.3585,6.3263,6.352,436572.0
2008-09-19 14:35:00,9.88,9.89,9.88,9.88,268737.0,6.352,6.3585,6.352,6.352,268737.0
2008-09-19 14:40:00,9.88,9.91,9.88,9.9,186327.0,6.352,6.3713,6.352,6.3649,186327.0
2008-09-19 14:45:00,9.9,9.93,9.89,9.93,239893.5,6.3649,6.3842,6.3585,6.3842,239893.5
2008-09-19 14:50:00,9.93,9.93,9.92,9.93,341700.0,6.3842,6.3842,6.3777,6.3842,341700.0
2008-09-19 14:55:00,9.93,9.94,9.92,9.93,266425.5,6.3842,6.3906,6.3777,6.3842,266425.5
2008-09-19 15:00:00,9.92,9.94,9.89,9.92,478882.5,6.3777,6.3906,6.3585,6.3777,478882.5
2008-09-19 15:05:00,9.92,9.92,9.87,9.91,390744.0,6.3777,6.3777,6.3456,6.3713,390744.0
2008-09-19 15:10:00,9.91,9.93,9.87,9.91,529434.0,6.3713,6.3842,6.3456,6.3713,529434.0
2008-09-19 15:15:00,9.91,9.93,9.9,9.91,427225.5,6.3713,6.3842,6.3649,6.3713,427225.5
2008-09-19 15:20:00,9.9,9.95,9.9,9.95,436371.0,6.3649,6.397,6.3649,6.397,436371.0
2008-09-19 15:25:00,9.95,9.95,9.91,9.92,323811.0,6.397,6.397,6.3713,6.3777,323811.0
2008-09-19 15:30:00,9.91,9.94,9.89,9.92,573955.5,6.3713,6.3906,6.3585,6.3777,573955.5
2008-09-19 15:35:00,9.92,9.93,9.88,9.91,556267.5,6.3777,6.3842,6.352,6.3713,556267.5
2008-09-19 15:40:00,9.91,9.98,9.89,9.94,677269.5,6.3713,6.4163,6.3585,6.3906,677269.5
2008-09-19 15:45:00,9.95,9.95,9.87,9.87,728926.5,6.397,6.397,6.3456,6.3456,728926.5
2008-09-19 15:50:00,9.87,9.96,9.87,9.95,651742.5,6.3456,6.4035,6.3456,6.397,651742.5
2008-09-19 15:55:00,9.95,9.96,9.9,9.93,914148.0,6.397,6.4035,6.3649,6.3842,914148.0
2008-09-22 09:30:00,9.76,9.8,9.63,9.72,203814.0,6.2749,6.3006,6.1913,6.2492,203814.0
2008-09-22 09:35:00,9.72,9.76,9.72,9.72,192658.5,6.2492,6.2749,6.2492,6.2492,192658.5
2008-09-22 09:40:00,9.72,9.74,9.68,9.69,385317.0,6.2492,6.262,6.2234,6.2299,385317.0
2008-09-22 09:45:00,9.69,9.71,9.65,9.68,333358.5,6.2299,6.2427,6.2042,6.2234,333358.5
2008-09-22 09:50:00,9.69,9.72,9.68,9.72,250144.5,6.2299,6.2492,6.2234,6.2492,250144.5
2008-09-22 09:55:00,9.71,9.72,9.69,9.7,303912.0,6.2427,6.2492,6.2299,6.2363,303912.0
2008-09-22 10:00:00,9.7,9.75,9.69,9.74,269842.5,6.2363,6.2685,6.2299,6.262,269842.5
2008-09-22 10:05:00,9.75,9.76,9.7,9.75,367126.5,6.2685,6.2749,6.2363,6.2685,367126.5
2008-09-22 10:10:00,9.75,9.76,9.7,9.72,390945.0,6.2685,6.2749,6.2363,6.2492,390945.0
2008-09-22 10:15:00,9.72,9.78,9.7,9.73,581593.5,6.2492,6.2877,6.2363,6.2556,581593.5
2008-09-22 10:20:00,9.72,9.73,9.71,9.73,186930.0,6.2492,6.2556,6.2427,6.2556,186930.0
2008-09-22 10:25:00,9.73,9.75,9.72,9.75,289641.0,6.2556,6.2685,6.2492,6.2685,289641.0
2008-09-22 10:30:00,9.75,9.8,9.74,9.77,285822.0,6.2685,6.3006,6.262,6.2813,285822.0
2008-09-22 10:35:00,9.78,9.83,9.78,9.8,215170.5,6.2877,6.3199,6.2877,6.3006,215170.5
2008-09-22 10:40:00,9.8,9.86,9.8,9.81,192156.0,6.3006,6.3392,6.3006,6.307,192156.0
2008-09-22 10:45:00,9.81,9.85,9.8,9.85,226426.5,6.307,6.3327,6.3006,6.3327,226426.5
2008-09-22 10:50:00,9.85,9.85,9.82,9.82,153664.5,6.3327,6.3327,6.3135,6.3135,153664.5
2008-09-22 10:55:00,9.83,9.87,9.82,9.82,191251.5,6.3199,6.3456,6.3135,6.3135,191251.5
2008-09-22 11:00:00,9.83,9.83,9.8,9.82,155976.0,6.3199,6.3199,6.3006,6.3135,155976.0
2008-09-22 11:05:00,9.82,9.86,9.8,9.86,231250.5,6.3135,6.3392,6.3006,6.3392,231250.5
2008-09-22 11:10:00,9.86,9.88,9.84,9.86,288736.5,6.3392,6.352,6.3263,6.3392,288736.5
2008-09-22 11:15:00,9.86,9.89,9.85,9.87,306123.0,6.3392,6.3585,6.3327,6.3456,306123.0
2008-09-22 11:20:00,9.86,9.87,9.85,9.86,147634.5,6.3392,6.3456,6.3327,6.3392,147634.5
2008-09-22 11:25:00,9.85,9.87,9.85,9.85,490339.5,6.3327,6.3456,6.3327,6.3327,490339.5
2008-09-22 11:30:00,9.85,9.87,9.84,9.85,483405.0,6.3327,6.3456,6.3263,6.3327,483405.0
2008-09-22 11:35:00,9.85,9.86,9.84,9.85,702394.5,6.3327,6.3392,6.3263,6.3327,702394.5
2008-09-22 11:40:00,9.85,9.85,9.83,9.83,160096.5,6.3327,6.3327,6.3199,6.3199,160096.5
2008-09-22 11:45:00,9.83,9.83,9.76,9.8,594457.5,6.3199,6.3199,6.2749,6.3006,594457.5
2008-09-22 11:50:00,9.8,9.8,9.77,9.78,188739.0,6.3006,6.3006,6.2813,6.2877,188739.0
2008-09-22 11:55:00,9.78,9.82,9.77,9.82,154870.5,6.2877,6.3135,6.2813,6.3135,154870.5
2008-09-22 12:00:00,9.82,9.83,9.79,9.8,174970.5,6.3135,6.3199,6.2942,6.3006,174970.5
2008-09-22 12:05:00,9.8,9.83,9.79,9.83,61707.0,6.3006,6.3199,6.2942,6.3199,61707.0
2008-09-22 12:10:00,9.83,9.84,9.82,9.83,153061.5,6.3199,6.3263,6.3135,6.3199,153061.5
2008-09-22 12:15:00,9.84,9.87,9.82,9.86,132559.5,6.3263,6.3456,6.3135,6.3392,132559.5
2008-09-22 12:20:00,9.86,9.87,9.86,9.87,60099.0,6.3392,6.3456,6.3392,6.3456,60099.0
2008-09-22 12:25:00,9.86,9.87,9.85,9.87,122409.0,6.3392,6.3456,6.3327,6.3456,122409.0
2008-09-22 12:30:00,9.87,9.89,9.86,9.89,121404.0,6.3456,6.3585,6.3392,6.3585,121404.0
2008-09-22 12:35:00,9.89,9.89,9.86,9.86,77284.5,6.3585,6.3585,6.3392,6.3392,77284.5
2008-09-22 12:40:00,9.86,9.88,9.86,9.88,69144.0,6.3392,6.352,6.3392,6.352,69144.0
2008-09-22 12:45:00,9.88,9.88,9.85,9.85,132258.0,6.352,6.352,6.3327,6.3327,132258.0
2008-09-22 12:50:00,9.85,9.88,9.84,9.88,155172.0,6.3327,6.352,6.3263,6.352,155172.0
2008-09-22 12:55:00,9.87,9.88,9.87,9.88,73264.5,6.3456,6.352,6.3456,6.352,73264.5
2008-09-22 13:00:00,9.88,9.88,9.83,9.84,205723.5,6.352,6.352,6.3199,6.3263,205723.5
2008-09-22 13:05:00,9.83,9.85,9.79,9.82,254767.5,6.3199,6.3327,6.2942,6.3135,254767.5
2008-09-22 13:10:00,9.82,9.85,9.81,9.85,162106.5,6.3135,6.3327,6.307,6.3327,162106.5
2008-09-22 13:15:00,9.85,9.85,9.82,9.83,164619.0,6.3327,6.3327,6.3135,6.3199,164619.0
2008-09-22 13:20:00,9.83,9.84,9.81,9.82,148338.0,6.3199,6.3263,6.307,6.3135,148338.0
2008-09-22 13:25:00,9.82,9.83,9.82,9.83,75174.0,6.3135,6.3199,6.3135,6.3199,75174.0
2008-09-22 13:30:00,9.83,9.83,9.8,9.8,339891.0,6.3199,6.3199,6.3006,6.3006,339891.0
2008-09-22 13:35:00,9.8,9.81,9.79,9.8,142107.0,6.3006,6.307,6.2942,6.3006,142107.0
2008-09-22 13:40:00,9.81,9.83,9.81,9.83,89947.5,6.307,6.3199,6.307,6.3199,89947.5
2008-09-22 13:45:00,9.83,9.83,9.8,9.82,259290.0,6.3199,6.3199,6.3006,6.3135,259290.0
2008-09-22 13:50:00,9.81,9.86,9.81,9.85,243310.5,6.307,6.3392,6.307,6.3327,243310.5
2008-09-22 13:55:00,9.86,9.87,9.84,9.86,143413.5,6.3392,6.3456,6.3263,6.3392,143413.5
2008-09-22 14:00:00,9.86,9.86,9.84,9.86,152458.5,6.3392,6.3392,6.3263,6.3392,152458.5
2008-09-22 14:05:00,9.86,9.87,9.83,9.85,403105.5,6.3392,6.3456,6.3199,6.3327,403105.5
2008-09-22 14:10:00,9.85,9.88,9.85,9.87,189844.5,6.3327,6.352,6.3327,6.3456,189844.5
2008-09-22 14:15:00,9.88,9.9,9.87,9.89,251350.5,6.352,6.3649,6.3456,6.3585,251350.5
2008-09-22 14:20:00,9.89,9.89,9.87,9.88,230446.5,6.3585,6.3585,6.3456,6.352,230446.5
2008-09-22 14:25:00,9.89,9.9,9.88,9.88,373357.5,6.3585,6.3649,6.352,6.352,373357.5
2008-09-22 14:30:00,9.89,9.9,9.88,9.9,255571.5,6.3585,6.3649,6.352,6.3649,255571.5
2008-09-22 14:35:00,9.9,9.93,9.89,9.93,197382.0,6.3649,6.3842,6.3585,6.3842,197382.0
2008-09-22 14:40:00,9.93,9.94,9.9,9.9,269943.0,6.3842,6.3906,6.3649,6.3649,269943.0
2008-09-22 14:45:00,9.9,9.92,9.9,9.92,148639.5,6.3649,6.3777,6.3649,6.3777,148639.5
2008-09-22 14:50:00,9.92,9.92,9.88,9.88,217884.0,6.3777,6.3777,6.352,6.352,217884.0
2008-09-22 14:55:00,9.88,9.92,9.88,9.91,250948.5,6.352,6.3777,6.352,6.3713,250948.5
2008-09-22 15:00:00,9.9,9.94,9.89,9.94,200397.0,6.3649,6.3906,6.3585,6.3906,200397.0
2008-09-22 15:05:00,9.93,9.94,9.9,9.9,252255.0,6.3842,6.3906,6.3649,6.3649,252255.0
2008-09-22 15:10:00,9.9,9.93,9.89,9.9,280696.5,6.3649,6.3842,6.3585,6.3649,280696.5
2008-09-22 15:15:00,9.89,9.9,9.84,9.84,206527.5,6.3585,6.3649,6.3263,6.3263,206527.5
2008-09-22 15:20:00,9.86,9.86,9.8,9.82,544810.5,6.3392,6.3392,6.3006,6.3135,544810.5
2008-09-22 15:25:00,9.82,9.82,9.77,9.77,266425.5,6.3135,6.3135,6.2813,6.2813,266425.5
2008-09-22 15:30:00,9.77,9.79,9.74,9.76,389035.5,6.2813,6.2942,6.262,6.2749,389035.5
2008-09-22 15:35:00,9.76,9.77,9.72,9.76,450139.5,6.2749,6.2813,6.2492,6.2749,450139.5
2008-09-22 15:40:00,9.76,9.76,9.66,9.68,607020.0,6.2749,6.2749,6.2106,6.2234,607020.0
2008-09-22 15:45:00,9.69,9.71,9.67,9.69,407527.5,6.2299,6.2427,6.217,6.2299,407527.5
2008-09-22 15:50:00,9.7,9.71,9.6,9.6,448330.5,6.2363,6.2427,6.172,6.172,448330.5
2008-09-22 15:55:00,9.6,9.67,9.47,9.56,969423.0,6.172,6.217,6.0884,6.1463,969423.0
2008-09-23 09:30:00,9.59,9.59,9.45,9.47,444210.0,6.1656,6.1656,6.0756,6.0884,444210.0
2008-09-23 09:35:00,9.47,9.5,9.44,9.44,707620.5,6.0884,6.1077,6.0691,6.0691,707620.5
2008-09-23 09:40:00,9.44,9.47,9.4,9.46,755458.5,6.0691,6.0884,6.0434,6.082,755458.5
2008-09-23 09:45:00,9.46,9.52,9.45,9.52,1069621.5,6.082,6.1206,6.0756,6.1206,1069621.5
2008-09-23 09:50:00,9.52,9.52,9.47,9.47,479787.0,6.1206,6.1206,6.0884,6.0884,479787.0
2008-09-23 09:55:00,9.48,9.5,9.47,9.48,192256.5,6.0949,6.1077,6.0884,6.0949,192256.5
2008-09-23 10:00:00,9.48,9.48,9.4,9.45,1052737.5,6.0949,6.0949,6.0434,6.0756,1052737.5
2008-09-23 10:05:00,9.45,9.47,9.44,9.44,794754.0,6.0756,6.0884,6.0691,6.0691,794754.0
2008-09-23 10:10:00,9.43,9.47,9.43,9.45,657471.0,6.0627,6.0884,6.0627,6.0756,657471.0
2008-09-23 10:15:00,9.46,9.47,9.45,9.47,278385.0,6.082,6.0884,6.0756,6.0884,278385.0
2008-09-23 10:20:00,9.46,9.48,9.46,9.48,150348.0,6.082,6.0949,6.082,6.0949,150348.0
2008-09-23 10:25:00,9.47,9.5,9.44,9.44,1054948.5,6.0884,6.1077,6.0691,6.0691,1054948.5
2008-09-23 10:30:00,9.45,9.48,9.44,9.47,800281.5,6.0756,6.0949,6.0691,6.0884,800281.5
2008-09-23 10:35:00,9.48,9.52,9.47,9.48,307530.0,6.0949,6.1206,6.0884,6.0949,307530.0
2008-09-23 10:40:00,9.48,9.5,9.46,9.48,298887.0,6.0949,6.1077,6.082,6.0949,298887.0
2008-09-23 10:45:00,9.48,9.49,9.46,9.48,261903.0,6.0949,6.1013,6.082,6.0949,261903.0
2008-09-23 10:50:00,9.47,9.48,9.46,9.47,437677.5,6.0884,6.0949,6.082,6.0884,437677.5
2008-09-23 10:55:00,9.47,9.5,9.47,9.5,360795.0,6.0884,6.1077,6.0884,6.1077,360795.0
2008-09-23 11:00:00,9.49,9.53,9.48,9.48,343408.5,6.1013,6.127,6.0949,6.0949,343408.5
2008-09-23 11:05:00,9.49,9.52,9.48,9.5,307329.0,6.1013,6.1206,6.0949,6.1077,307329.0
2008-09-23 11:10:00,9.5,9.51,9.47,9.5,242808.0,6.1077,6.1142,6.0884,6.1077,242808.0
2008-09-23 11:15:00,9.5,9.51,9.49,9.51,86430.0,6.1077,6.1142,6.1013,6.1142,86430.0
2008-09-23 11:20:00,9.51,9.52,9.5,9.5,225622.5,6.1142,6.1206,6.1077,6.1077,225622.5
2008-09-23 11:25:00,9.5,9.52,9.5,9.51,266023.5,6.1077,6.1206,6.1077,6.1142,266023.5
2008-09-23 11:30:00,9.51,9.52,9.5,9.51,115072.5,6.1142,6.1206,6.1077,6.1142,115072.5
2008-09-23 11:35:00,9.52,9.52,9.48,9.48,753750.0,6.1206,6.1206,6.0949,6.0949,753750.0
2008-09-23 11:40:00,9.48,9.49,9.46,9.47,741187.5,6.0949,6.1013,6.082,6.0884,741187.5
2008-09-23 11:45:00,9.47,9.49,9.46,9.48,150649.5,6.0884,6.1013,6.082,6.0949,150649.5
2008-09-23 11:50:00,9.48,9.49,9.47,9.47,298083.0,6.0949,6.1013,6.0884,6.0884,298083.0
2008-09-23 11:55:00,9.47,9.48,9.47,9.48,270646.5,6.0884,6.0949,6.0884,6.0949,270646.5
2008-09-23 12:00:00,9.48,9.49,9.47,9.49,220095.0,6.0949,6.1013,6.0884,6.1013,220095.0
2008-09-23 12:05:00,9.49,9.52,9.47,9.5,252556.5,6.1013,6.1206,6.0884,6.1077,252556.5
2008-09-23 12:10:00,9.51,9.51,9.44,9.45,1209115.5,6.1142,6.1142,6.0691,6.0756,1209115.5
2008-09-23 12:15:00,9.46,9.46,9.42,9.43,965202.0,6.082,6.082,6.0563,6.0627,965202.0
2008-09-23 12:20:00,9.43,9.44,9.4,9.41,788422.5,6.0627,6.0691,6.0434,6.0499,788422.5
2008-09-23 12:25:00,9.41,9.42,9.4,9.4,365619.0,6.0499,6.0563,6.0434,6.0434,365619.0
2008-09-23 12:30:00,9.4,9.42,9.38,9.41,425316.0,6.0434,6.0563,6.0306,6.0499,425316.0
2008-09-23 12:35:00,9.41,9.42,9.4,9.42,351951.0,6.0499,6.0563,6.0434,6.0563,351951.0
2008-09-23 12:40:00,9.41,9.42,9.38,9.41,366121.5,6.0499,6.0563,6.0306,6.0499,366121.5
2008-09-23 12:45:00,9.41,9.46,9.39,9.45,251752.5,6.0499,6.082,6.037,6.0756,251752.5
2008-09-23 12:50:00,9.44,9.46,9.37,9.37,314364.0,6.0691,6.082,6.0241,6.0241,314364.0
2008-09-23 12:55:00,9.37,9.39,9.35,9.36,140599.5,6.0241,6.037,6.0113,6.0177,140599.5
2008-09-23 13:00:00,9.35,9.35,9.31,9.33,357579.0,6.0113,6.0113,5.9856,5.9984,357579.0
2008-09-23 13:05:00,9.34,9.34,9.29,9.3,263209.5,6.0049,6.0049,5.9727,5.9791,263209.5
2008-09-23 13:10:00,9.31,9.31,9.28,9.28,192960.0,5.9856,5.9856,5.9663,5.9663,192960.0
2008-09-23 13:15:00,9.28,9.29,9.27,9.28,176176.5,5.9663,5.9727,5.9599,5.9663,176176.5
2008-09-23 13:20:00,9.27,9.29,9.27,9.29,205020.0,5.9599,5.9727,5.9599,5.9727,205020.0
2008-09-23 13:25:00,9.29,9.3,9.28,9.29,92359.5,5.9727,5.9791,5.9663,5.9727,92359.5
2008-09-23 13:30:00,9.3,9.3,9.24,9.25,283209.0,5.9791,5.9791,5.9406,5.947,283209.0
2008-09-23 13:35:00,9.26,9.29,9.24,9.29,217381.5,5.9534,5.9727,5.9406,5.9727,217381.5
2008-09-23 13:40:00,9.29,9.33,9.29,9.33,235572.0,5.9727,5.9984,5.9727,5.9984,235572.0
2008-09-23 13:45:00,9.33,9.34,9.29,9.31,324213.0,5.9984,6.0049,5.9727,5.9856,324213.0
2008-09-23 13:50:00,9.3,9.32,9.28,9.3,219492.0,5.9791,5.992,5.9663,5.9791,219492.0
2008-09-23 13:55:00,9.29,9.37,9.29,9.36,163513.5,5.9727,6.0241,5.9727,6.0177,163513.5
2008-09-23 14:00:00,9.35,9.41,9.34,9.37,350242.5,6.0113,6.0499,6.0049,6.0241,350242.5
2008-09-23 14:05:00,9.38,9.47,9.36,9.47,359187.0,6.0306,6.0884,6.0177,6.0884,359187.0
2008-09-23 14:10:00,9.47,9.48,9.44,9.44,318183.0,6.0884,6.0949,6.0691,6.0691,318183.0
2008-09-23 14:15:00,9.44,9.45,9.42,9.44,199995.0,6.0691,6.0756,6.0563,6.0691,199995.0
2008-09-23 14:20:00,9.44,9.47,9.41,9.45,155775.0,6.0691,6.0884,6.0499,6.0756,155775.0
2008-09-23 14:25:00,9.45,9.5,9.44,9.49,101203.5,6.0756,6.1077,6.0691,6.1013,101203.5
2008-09-23 14:30:00,9.49,9.5,9.48,9.49,95475.0,6.1013,6.1077,6.0949,6.1013,95475.0
2008-09-23 14:35:00,9.49,9.51,9.46,9.48,135775.5,6.1013,6.1142,6.082,6.0949,135775.5
2008-09-23 14:40:00,9.47,9.47,9.42,9.43,224818.5,6.0884,6.0884,6.0563,6.0627,224818.5
2008-09-23 14:45:00,9.43,9.51,9.4,9.49,164920.5,6.0627,6.1142,6.0434,6.1013,164920.5
2008-09-23 14:50:00,9.49,9.52,9.48,9.51,130047.0,6.1013,6.1206,6.0949,6.1142,130047.0
2008-09-23 14:55:00,9.51,9.54,9.49,9.5,273862.5,6.1142,6.1334,6.1013,6.1077,273862.5
2008-09-23 15:00:00,9.49,9.51,9.49,9.5,179895.0,6.1013,6.1142,6.1013,6.1077,179895.0
2008-09-23 15:05:00,9.5,9.56,9.49,9.55,114268.5,6.1077,6.1463,6.1013,6.1399,114268.5
2008-09-23 15:10:00,9.56,9.58,9.52,9.58,215773.5,6.1463,6.1592,6.1206,6.1592,215773.5
2008-09-23 15:15:00,9.58,9.6,9.56,9.58,210145.5,6.1592,6.172,6.1463,6.1592,210145.5
2008-09-23 15:20:00,9.58,9.59,9.53,9.54,102610.5,6.1592,6.1656,6.127,6.1334,102610.5
2008-09-23 15:25:00,9.54,9.56,9.5,9.51,164217.0,6.1334,6.1463,6.1077,6.1142,164217.0
2008-09-23 15:30:00,9.51,9.52,9.48,9.5,191151.0,6.1142,6.1206,6.0949,6.1077,191151.0
2008-09-23 15:35:00,9.5,9.51,9.44,9.47,203613.0,6.1077,6.1142,6.0691,6.0884,203613.0
2008-09-23 15:40:00,9.46,9.48,9.4,9.4,174468.0,6.082,6.0949,6.0434,6.0434,174468.0
2008-09-23 15:45:00,9.4,9.41,9.36,9.39,362704.5,6.0434,6.0499,6.0177,6.037,362704.5
2008-09-23 15:50:00,9.39,9.4,9.36,9.4,179593.5,6.037,6.0434,6.0177,6.0434,179593.5
2008-09-23 15:55:00,9.39,9.4,9.26,9.28,437476.5,6.037,6.0434,5.9534,5.9663,437476.5
2008-09-24 09:30:00,9.57,9.57,9.31,9.37,113464.5,6.1527,6.1527,5.9856,6.0241,113464.5
2008-09-24 09:35:00,9.39,9.47,9.36,9.46,145524.0,6.037,6.0884,6.0177,6.082,145524.0
2008-09-24 09:40:00,9.46,9.49,9.41,9.43,233763.0,6.082,6.1013,6.0499,6.0627,233763.0
2008-09-24 09:45:00,9.43,9.48,9.3,9.46,200095.5,6.0627,6.0949,5.9791,6.082,200095.5
2008-09-24 09:50:00,9.46,9.48,9.38,9.41,156378.0,6.082,6.0949,6.0306,6.0499,156378.0
2008-09-24 09:55:00,9.41,9.47,9.39,9.46,238888.5,6.0499,6.0884,6.037,6.082,238888.5
2008-09-24 10:00:00,9.46,9.49,9.41,9.46,448129.5,6.082,6.1013,6.0499,6.082,448129.5
2008-09-24 10:05:00,9.46,9.47,9.4,9.42,547222.5,6.082,6.0884,6.0434,6.0563,547222.5
2008-09-24 10:10:00,9.41,9.44,9.4,9.42,208537.5,6.0499,6.0691,6.0434,6.0563,208537.5
2008-09-24 10:15:00,9.42,9.44,9.4,9.43,112057.5,6.0563,6.0691,6.0434,6.0627,112057.5
2008-09-24 10:20:00,9.43,9.43,9.34,9.34,257581.5,6.0627,6.0627,6.0049,6.0049,257581.5
2008-09-24 10:25:00,9.33,9.38,9.31,9.35,455566.5,5.9984,6.0306,5.9856,6.0113,455566.5
2008-09-24 10:30:00,9.35,9.36,9.3,9.3,1064697.0,6.0113,6.0177,5.9791,5.9791,1064697.0
2008-09-24 10:35:00,9.3,9.34,9.3,9.31,159694.5,5.9791,6.0049,5.9791,5.9856,159694.5
2008-09-24 10:40:00,9.31,9.38,9.31,9.36,220195.5,5.9856,6.0306,5.9856,6.0177,220195.5
2008-09-24 10:45:00,9.37,9.38,9.34,9.34,210849.0,6.0241,6.0306,6.0049,6.0049,210849.0
2008-09-24 10:50:00,9.35,9.35,9.31,9.31,189543.0,6.0113,6.0113,5.9856,5.9856,189543.0
2008-09-24 10:55:00,9.31,9.34,9.31,9.31,202105.5,5.9856,6.0049,5.9856,5.9856,202105.5
2008-09-24 11:00:00,9.32,9.34,9.31,9.34,231250.5,5.992,6.0049,5.9856,6.0049,231250.5
2008-09-24 11:05:00,9.33,9.34,9.32,9.32,106329.0,5.9984,6.0049,5.992,5.992,106329.0
2008-09-24 11:10:00,9.32,9.34,9.32,9.32,197884.5,5.992,6.0049,5.992,5.992,197884.5
2008-09-24 11:15:00,9.33,9.34,9.31,9.31,353760.0,5.9984,6.0049,5.9856,5.9856,353760.0
2008-09-24 11:20:00,9.33,9.35,9.33,9.35,68541.0,5.9984,6.0113,5.9984,6.0113,68541.0
2008-09-24 11:25:00,9.34,9.36,9.34,9.35,109746.0,6.0049,6.0177,6.0049,6.0113,109746.0
2008-09-24 11:30:00,9.35,9.36,9.34,9.35,100198.5,6.0113,6.0177,6.0049,6.0113,100198.5
2008-09-24 11:35:00,9.35,9.36,9.34,9.34,101605.5,6.0113,6.0177,6.0049,6.0049,101605.5
2008-09-24 11:40:00,9.35,9.35,9.33,9.33,350142.0,6.0113,6.0113,5.9984,5.9984,350142.0
2008-09-24 11:45:00,9.33,9.35,9.33,9.33,67234.5,5.9984,6.0113,5.9984,5.9984,67234.5
2008-09-24 11:50:00,9.34,9.35,9.34,9.35,73566.0,6.0049,6.0113,6.0049,6.0113,73566.0
2008-09-24 11:55:00,9.35,9.35,9.34,9.34,80400.0,6.0113,6.0113,6.0049,6.0049,80400.0
2008-09-24 12:00:00,9.35,9.35,9.33,9.34,184618.5,6.0113,6.0113,5.9984,6.0049,184618.5
2008-09-24 12:05:00,9.34,9.35,9.34,9.34,54571.5,6.0049,6.0113,6.0049,6.0049,54571.5
2008-09-24 12:10:00,9.34,9.38,9.34,9.38,395970.0,6.0049,6.0306,6.0049,6.0306,395970.0
2008-09-24 12:15:00,9.38,9.4,9.37,9.39,106831.5,6.0306,6.0434,6.0241,6.037,106831.5
2008-09-24 12:20:00,9.4,9.4,9.36,9.36,71757.0,6.0434,6.0434,6.0177,6.0177,71757.0
2008-09-24 12:25:00,9.37,9.37,9.35,9.35,110650.5,6.0241,6.0241,6.0113,6.0113,110650.5
2008-09-24 12:30:00,9.35,9.37,9.35,9.36,51255.0,6.0113,6.0241,6.0113,6.0177,51255.0
2008-09-24 12:35:00,9.36,9.39,9.35,9.36,139192.5,6.0177,6.037,6.0113,6.0177,139192.5
2008-09-24 12:40:00,9.36,9.37,9.35,9.36,461496.0,6.0177,6.0241,6.0113,6.0177,461496.0
2008-09-24 12:45:00,9.36,9.38,9.36,9.37,109042.5,6.0177,6.0306,6.0177,6.0241,109042.5
2008-09-24 12:50:00,9.36,9.37,9.36,9.36,20602.5,6.0177,6.0241,6.0177,6.0177,20602.5
2008-09-24 12:55:00,9.36,9.38,9.35,9.35,69646.5,6.0177,6.0306,6.0113,6.0113,69646.5
2008-09-24 13:00:00,9.36,9.38,9.35,9.35,177985.5,6.0177,6.0306,6.0113,6.0113,177985.5
2008-09-24 13:05:00,9.35,9.38,9.35,9.37,103716.0,6.0113,6.0306,6.0113,6.0241,103716.0
2008-09-24 13:10:00,9.36,9.38,9.36,9.37,150649.5,6.0177,6.0306,6.0177,6.0241,150649.5
2008-09-24 13:15:00,9.36,9.37,9.35,9.35,412954.5,6.0177,6.0241,6.0113,6.0113,412954.5
2008-09-24 13:20:00,9.35,9.36,9.33,9.34,874953.0,6.0113,6.0177,5.9984,6.0049,874953.0
2008-09-24 13:25:00,9.34,9.35,9.33,9.34,75978.0,6.0049,6.0113,5.9984,6.0049,75978.0
2008-09-24 13:30:00,9.34,9.34,9.31,9.33,476671.5,6.0049,6.0049,5.9856,5.9984,476671.5
2008-09-24 13:35:00,9.33,9.34,9.31,9.33,372553.5,5.9984,6.0049,5.9856,5.9984,372553.5
2008-09-24 13:40:00,9.33,9.34,9.33,9.34,144519.0,5.9984,6.0049,5.9984,6.0049,144519.0
2008-09-24 13:45:00,9.33,9.34,9.32,9.33,161503.5,5.9984,6.0049,5.992,5.9984,161503.5
2008-09-24 13:50:00,9.33,9.34,9.33,9.34,89545.5,5.9984,6.0049,5.9984,6.0049,89545.5
2008-09-24 13:55:00,9.34,9.34,9.28,9.3,390543.0,6.0049,6.0049,5.9663,5.9791,390543.0
2008-09-24 14:00:00,9.3,9.32,9.3,9.3,154066.5,5.9791,5.992,5.9791,5.9791,154066.5
2008-09-24 14:05:00,9.3,9.31,9.25,9.26,707520.0,5.9791,5.9856,5.947,5.9534,707520.0
2008-09-24 14:10:00,9.26,9.27,9.25,9.26,721791.0,5.9534,5.9599,5.947,5.9534,721791.0
2008-09-24 14:15:00,9.26,9.3,9.25,9.27,471445.5,5.9534,5.9791,5.947,5.9599,471445.5
2008-09-24 14:20:00,9.27,9.28,9.26,9.28,130047.0,5.9599,5.9663,5.9534,5.9663,130047.0
2008-09-24 14:25:00,9.28,9.31,9.27,9.3,280194.0,5.9663,5.9856,5.9599,5.9791,280194.0
2008-09-24 14:30:00,9.31,9.34,9.31,9.33,151152.0,5.9856,6.0049,5.9856,5.9984,151152.0
2008-09-24 14:35:00,9.33,9.34,9.32,9.34,31657.5,5.9984,6.0049,5.992,6.0049,31657.5
2008-09-24 14:40:00,9.34,9.35,9.33,9.34,85324.5,6.0049,6.0113,5.9984,6.0049,85324.5
2008-09-24 14:45:00,9.34,9.34,9.32,9.33,239391.0,6.0049,6.0049,5.992,5.9984,239391.0
2008-09-24 14:50:00,9.32,9.33,9.31,9.32,123916.5,5.992,5.9984,5.9856,5.992,123916.5
2008-09-24 14:55:00,9.32,9.32,9.29,9.3,108640.5,5.992,5.992,5.9727,5.9791,108640.5
2008-09-24 15:00:00,9.3,9.31,9.29,9.3,169242.0,5.9791,5.9856,5.9727,5.9791,169242.0
2008-09-24 15:05:00,9.29,9.36,9.29,9.35,195171.0,5.9727,6.0177,5.9727,6.0113,195171.0
2008-09-24 15:10:00,9.35,9.35,9.33,9.34,166729.5,6.0113,6.0113,5.9984,6.0049,166729.5
2008-09-24 15:15:00,9.34,9.34,9.3,9.31,263410.5,6.0049,6.0049,5.9791,5.9856,263410.5
2008-09-24 15:20:00,9.3,9.33,9.3,9.33,399186.0,5.9791,5.9984,5.9791,5.9984,399186.0
2008-09-24 15:25:00,9.32,9.34,9.31,9.31,151051.5,5.992,6.0049,5.9856,5.9856,151051.5
2008-09-24 15:30:00,9.32,9.34,9.3,9.31,241300.5,5.992,6.0049,5.9791,5.9856,241300.5
2008-09-24 15:35:00,9.32,9.32,9.28,9.28,131956.5,5.992,5.992,5.9663,5.9663,131956.5
2008-09-24 15:40:00,9.28,9.29,9.22,9.26,687319.5,5.9663,5.9727,5.9277,5.9534,687319.5
2008-09-24 15:45:00,9.26,9.27,9.25,9.27,220999.5,5.9534,5.9599,5.947,5.9599,220999.5
2008-09-24 15:50:00,9.27,9.33,9.26,9.32,410040.0,5.9599,5.9984,5.9534,5.992,410040.0
2008-09-24 15:55:00,9.32,9.48,9.31,9.42,808723.5,5.992,6.0949,5.9856,6.0563,808723.5
2008-09-25 09:30:00,9.45,9.5,9.4,9.45,150549.0,6.0756,6.1077,6.0434,6.0756,150549.0
2008-09-25 09:35:00,9.45,9.45,9.37,9.39,105123.0,6.0756,6.0756,6.0241,6.037,105123.0
2008-09-25 09:40:00,9.4,9.46,9.39,9.42,1010326.5,6.0434,6.082,6.037,6.0563,1010326.5
2008-09-25 09:45:00,9.41,9.44,9.4,9.44,530841.0,6.0499,6.0691,6.0434,6.0691,530841.0
2008-09-25 09:50:00,9.43,9.5,9.43,9.46,568327.5,6.0627,6.1077,6.0627,6.082,568327.5
2008-09-25 09:55:00,9.47,9.49,9.46,9.47,278887.5,6.0884,6.1013,6.082,6.0884,278887.5
2008-09-25 10:00:00,9.47,9.49,9.46,9.46,179493.0,6.0884,6.1013,6.082,6.082,179493.0
2008-09-25 10:05:00,9.46,9.54,9.45,9.51,306625.5,6.082,6.1334,6.0756,6.1142,306625.5
2008-09-25 10:10:00,9.51,9.54,9.5,9.53,224014.5,6.1142,6.1334,6.1077,6.127,224014.5
2008-09-25 10:15:00,9.53,9.54,9.52,9.53,180699.0,6.127,6.1334,6.1206,6.127,180699.0
2008-09-25 10:20:00,9.53,9.53,9.48,9.52,448833.0,6.127,6.127,6.0949,6.1206,448833.0
2008-09-25 10:25:00,9.52,9.55,9.52,9.55,211653.0,6.1206,6.1399,6.1206,6.1399,211653.0
2008-09-25 10:30:00,9.55,9.56,9.49,9.53,364413.0,6.1399,6.1463,6.1013,6.127,364413.0
2008-09-25 10:35:00,9.53,9.53,9.48,9.48,319791.0,6.127,6.127,6.0949,6.0949,319791.0
2008-09-25 10:40:00,9.49,9.5,9.48,9.48,161202.0,6.1013,6.1077,6.0949,6.0949,161202.0
2008-09-25 10:45:00,9.48,9.5,9.47,9.48,238989.0,6.0949,6.1077,6.0884,6.0949,238989.0
2008-09-25 10:50:00,9.47,9.48,9.44,9.45,489937.5,6.0884,6.0949,6.0691,6.0756,489937.5
2008-09-25 10:55:00,9.45,9.46,9.44,9.46,175171.5,6.0756,6.082,6.0691,6.082,175171.5
2008-09-25 11:00:00,9.46,9.47,9.45,9.47,103816.5,6.082,6.0884,6.0756,6.0884,103816.5
2008-09-25 11:05:00,9.47,9.48,9.46,9.48,125725.5,6.0884,6.0949,6.082,6.0949,125725.5
2008-09-25 11:10:00,9.48,9.5,9.47,9.47,120499.5,6.0949,6.1077,6.0884,6.0884,120499.5
2008-09-25 11:15:00,9.48,9.49,9.46,9.47,146730.0,6.0949,6.1013,6.082,6.0884,146730.0
2008-09-25 11:20:00,9.46,9.49,9.46,9.46,362805.0,6.082,6.1013,6.082,6.082,362805.0
2008-09-25 11:25:00,9.47,9.51,9.46,9.49,393759.0,6.0884,6.1142,6.082,6.1013,393759.0
2008-09-25 11:30:00,9.49,9.5,9.47,9.48,250245.0,6.1013,6.1077,6.0884,6.0949,250245.0
2008-09-25 11:35:00,9.47,9.48,9.45,9.46,116580.0,6.0884,6.0949,6.0756,6.082,116580.0
2008-09-25 11:40:00,9.46,9.47,9.45,9.46,178588.5,6.082,6.0884,6.0756,6.082,178588.5
2008-09-25 11:45:00,9.45,9.46,9.44,9.46,271450.5,6.0756,6.082,6.0691,6.082,271450.5
2008-09-25 11:50:00,9.46,9.46,9.44,9.45,131253.0,6.082,6.082,6.0691,6.0756,131253.0
2008-09-25 11:55:00,9.45,9.45,9.44,9.45,62008.5,6.0756,6.0756,6.0691,6.0756,62008.5
2008-09-25 12:00:00,9.45,9.46,9.44,9.46,280194.0,6.0756,6.082,6.0691,6.082,280194.0
2008-09-25 12:05:00,9.46,9.46,9.45,9.46,43215.0,6.082,6.082,6.0756,6.082,43215.0
2008-09-25 12:10:00,9.45,9.47,9.45,9.47,161202.0,6.0756,6.0884,6.0756,6.0884,161202.0
2008-09-25 12:15:00,9.47,9.48,9.47,9.48,74872.5,6.0884,6.0949,6.0884,6.0949,74872.5
2008-09-25 12:20:00,9.48,9.48,9.47,9.47,65626.5,6.0949,6.0949,6.0884,6.0884,65626.5
2008-09-25 12:25:00,9.48,9.49,9.46,9.48,161001.0,6.0949,6.1013,6.082,6.0949,161001.0
2008-09-25 12:30:00,9.48,9.48,9.47,9.48,92560.5,6.0949,6.0949,6.0884,6.0949,92560.5
2008-09-25 12:35:00,9.48,9.48,9.47,9.48,121806.0,6.0949,6.0949,6.0884,6.0949,121806.0
2008-09-25 12:40:00,9.48,9.48,9.47,9.47,271752.0,6.0949,6.0949,6.0884,6.0884,271752.0
2008-09-25 12:45:00,9.48,9.48,9.45,9.46,264013.5,6.0949,6.0949,6.0756,6.082,264013.5
2008-09-25 12:50:00,9.46,9.47,9.45,9.45,384714.0,6.082,6.0884,6.0756,6.0756,384714.0
2008-09-25 12:55:00,9.45,9.47,9.45,9.45,507927.0,6.0756,6.0884,6.0756,6.0756,507927.0
2008-09-25 13:00:00,9.46,9.48,9.45,9.47,159795.0,6.082,6.0949,6.0756,6.0884,159795.0
2008-09-25 13:05:00,9.47,9.48,9.47,9.48,155875.5,6.0884,6.0949,6.0884,6.0949,155875.5
2008-09-25 13:10:00,9.48,9.48,9.46,9.47,173061.0,6.0949,6.0949,6.082,6.0884,173061.0
2008-09-25 13:15:00,9.47,9.47,9.46,9.47,48441.0,6.0884,6.0884,6.082,6.0884,48441.0
2008-09-25 13:20:00,9.47,9.48,9.46,9.48,161302.5,6.0884,6.0949,6.082,6.0949,161302.5
2008-09-25 13:25:00,9.48,9.48,9.47,9.48,152860.5,6.0949,6.0949,6.0884,6.0949,152860.5
2008-09-25 13:30:00,9.48,9.52,9.47,9.52,837165.0,6.0949,6.1206,6.0884,6.1206,837165.0
2008-09-25 13:35:00,9.52,9.56,9.51,9.56,249742.5,6.1206,6.1463,6.1142,6.1463,249742.5
2008-09-25 13:40:00,9.56,9.56,9.53,9.55,140901.0,6.1463,6.1463,6.127,6.1399,140901.0
2008-09-25 13:45:00,9.55,9.55,9.52,9.52,222306.0,6.1399,6.1399,6.1206,6.1206,222306.0
2008-09-25 13:50:00,9.52,9.53,9.5,9.53,166327.5,6.1206,6.127,6.1077,6.127,166327.5
2008-09-25 13:55:00,9.52,9.54,9.5,9.51,356976.0,6.1206,6.1334,6.1077,6.1142,356976.0
2008-09-25 14:00:00,9.51,9.52,9.49,9.51,235974.0,6.1142,6.1206,6.1013,6.1142,235974.0
2008-09-25 14:05:00,9.5,9.51,9.48,9.48,531343.5,6.1077,6.1142,6.0949,6.0949,531343.5
2008-09-25 14:10:00,9.48,9.49,9.48,9.48,343911.0,6.0949,6.1013,6.0949,6.0949,343911.0
2008-09-25 14:15:00,9.48,9.49,9.48,9.49,338484.0,6.0949,6.1013,6.0949,6.1013,338484.0
2008-09-25 14:20:00,9.48,9.5,9.48,9.49,267631.5,6.0949,6.1077,6.0949,6.1013,267631.5
2008-09-25 14:25:00,9.48,9.5,9.48,9.5,278787.0,6.0949,6.1077,6.0949,6.1077,278787.0
2008-09-25 14:30:00,9.5,9.51,9.49,9.5,281400.0,6.1077,6.1142,6.1013,6.1077,281400.0
2008-09-25 14:35:00,9.49,9.51,9.49,9.5,442200.0,6.1013,6.1142,6.1013,6.1077,442200.0
2008-09-25 14:40:00,9.5,9.51,9.49,9.5,811035.0,6.1077,6.1142,6.1013,6.1077,811035.0
2008-09-25 14:45:00,9.5,9.51,9.49,9.5,282003.0,6.1077,6.1142,6.1013,6.1077,282003.0
2008-09-25 14:50:00,9.5,9.5,9.48,9.49,270345.0,6.1077,6.1077,6.0949,6.1013,270345.0
2008-09-25 14:55:00,9.49,9.52,9.48,9.5,489133.5,6.1013,6.1206,6.0949,6.1077,489133.5
2008-09-25 15:00:00,9.5,9.51,9.5,9.51,337479.0,6.1077,6.1142,6.1077,6.1142,337479.0
2008-09-25 15:05:00,9.51,9.52,9.49,9.5,284113.5,6.1142,6.1206,6.1013,6.1077,284113.5
2008-09-25 15:10:00,9.5,9.51,9.48,9.51,354564.0,6.1077,6.1142,6.0949,6.1142,354564.0
2008-09-25 15:15:00,9.5,9.53,9.5,9.52,306726.0,6.1077,6.127,6.1077,6.1206,306726.0
2008-09-25 15:20:00,9.52,9.54,9.51,9.52,341398.5,6.1206,6.1334,6.1142,6.1206,341398.5
2008-09-25 15:25:00,9.52,9.56,9.51,9.55,439486.5,6.1206,6.1463,6.1142,6.1399,439486.5
2008-09-25 15:30:00,9.55,9.56,9.52,9.52,210648.0,6.1399,6.1463,6.1206,6.1206,210648.0
2008-09-25 15:35:00,9.52,9.53,9.51,9.51,193261.5,6.1206,6.127,6.1142,6.1142,193261.5
2008-09-25 15:40:00,9.51,9.52,9.5,9.51,546217.5,6.1142,6.1206,6.1077,6.1142,546217.5
2008-09-25 15:45:00,9.5,9.51,9.49,9.51,649029.0,6.1077,6.1142,6.1013,6.1142,649029.0
2008-09-25 15:50:00,9.5,9.51,9.5,9.5,407226.0,6.1077,6.1142,6.1077,6.1077,407226.0
2008-09-25 15:55:00,9.5,9.51,9.48,9.5,1068717.0,6.1077,6.1142,6.0949,6.1077,1068717.0
2008-09-26 09:30:00,9.36,9.36,9.25,9.3,384814.5,6.0177,6.0177,5.947,5.9791,384814.5
2008-09-26 09:35:00,9.31,9.36,9.29,9.35,168538.5,5.9856,6.0177,5.9727,6.0113,168538.5
2008-09-26 09:40:00,9.35,9.43,9.33,9.34,295068.0,6.0113,6.0627,5.9984,6.0049,295068.0
2008-09-26 09:45:00,9.33,9.4,9.33,9.4,162006.0,5.9984,6.0434,5.9984,6.0434,162006.0
2008-09-26 09:50:00,9.39,9.4,9.38,9.4,90048.0,6.037,6.0434,6.0306,6.0434,90048.0
2008-09-26 09:55:00,9.4,9.44,9.39,9.39,304716.0,6.0434,6.0691,6.037,6.037,304716.0
2008-09-26 10:00:00,9.39,9.42,9.39,9.41,216075.0,6.037,6.0563,6.037,6.0499,216075.0
2008-09-26 10:05:00,9.42,9.42,9.39,9.41,116881.5,6.0563,6.0563,6.037,6.0499,116881.5
2008-09-26 10:10:00,9.41,9.44,9.39,9.42,216577.5,6.0499,6.0691,6.037,6.0563,216577.5
2008-09-26 10:15:00,9.43,9.43,9.39,9.4,178287.0,6.0627,6.0627,6.037,6.0434,178287.0
2008-09-26 10:20:00,9.4,9.41,9.39,9.4,263410.5,6.0434,6.0499,6.037,6.0434,263410.5
2008-09-26 10:25:00,9.4,9.42,9.35,9.35,580488.0,6.0434,6.0563,6.0113,6.0113,580488.0
2008-09-26 10:30:00,9.35,9.36,9.33,9.36,348534.0,6.0113,6.0177,5.9984,6.0177,348534.0
2008-09-26 10:35:00,9.36,9.37,9.35,9.37,206326.5,6.0177,6.0241,6.0113,6.0241,206326.5
2008-09-26 10:40:00,9.38,9.4,9.37,9.38,144720.0,6.0306,6.0434,6.0241,6.0306,144720.0
2008-09-26 10:45:00,9.38,9.38,9.35,9.35,205321.5,6.0306,6.0306,6.0113,6.0113,205321.5
2008-09-26 10:50:00,9.36,9.38,9.35,9.36,164418.0,6.0177,6.0306,6.0113,6.0177,164418.0
2008-09-26 10:55:00,9.36,9.39,9.35,9.38,290746.5,6.0177,6.037,6.0113,6.0306,290746.5
2008-09-26 11:00:00,9.37,9.38,9.34,9.35,255169.5,6.0241,6.0306,6.0049,6.0113,255169.5
2008-09-26 11:05:00,9.35,9.36,9.34,9.35,134368.5,6.0113,6.0177,6.0049,6.0113,134368.5
2008-09-26 11:10:00,9.35,9.36,9.3,9.32,206025.0,6.0113,6.0177,5.9791,5.992,206025.0
2008-09-26 11:15:00,9.32,9.35,9.3,9.34,123514.5,5.992,6.0113,5.9791,6.0049,123514.5
2008-09-26 11:20:00,9.34,9.35,9.31,9.35,117786.0,6.0049,6.0113,5.9856,6.0113,117786.0
2008-09-26 11:25:00,9.34,9.35,9.34,9.35,30954.0,6.0049,6.0113,6.0049,6.0113,30954.0
2008-09-26 11:30:00,9.34,9.35,9.31,9.34,198688.5,6.0049,6.0113,5.9856,6.0049,198688.5
2008-09-26 11:35:00,9.35,9.35,9.32,9.33,276073.5,6.0113,6.0113,5.992,5.9984,276073.5
2008-09-26 11:40:00,9.33,9.36,9.33,9.35,141906.0,5.9984,6.0177,5.9984,6.0113,141906.0
2008-09-26 11:45:00,9.34,9.35,9.34,9.34,146830.5,6.0049,6.0113,6.0049,6.0049,146830.5
2008-09-26 11:50:00,9.34,9.36,9.33,9.35,237682.5,6.0049,6.0177,5.9984,6.0113,237682.5
2008-09-26 11:55:00,9.34,9.36,9.33,9.33,191452.5,6.0049,6.0177,5.9984,5.9984,191452.5
2008-09-26 12:00:00,9.33,9.34,9.33,9.33,17688.0,5.9984,6.0049,5.9984,5.9984,17688.0
2008-09-26 12:05:00,9.34,9.34,9.32,9.34,106831.5,6.0049,6.0049,5.992,6.0049,106831.5
2008-09-26 12:10:00,9.34,9.35,9.33,9.35,125926.5,6.0049,6.0113,5.9984,6.0113,125926.5
2008-09-26 12:15:00,9.35,9.35,9.34,9.34,64219.5,6.0113,6.0113,6.0049,6.0049,64219.5
2008-09-26 12:20:00,9.35,9.35,9.34,9.35,69144.0,6.0113,6.0113,6.0049,6.0113,69144.0
2008-09-26 12:25:00,9.35,9.35,9.34,9.35,44521.5,6.0113,6.0113,6.0049,6.0113,44521.5
2008-09-26 12:30:00,9.35,9.35,9.34,9.35,112660.5,6.0113,6.0113,6.0049,6.0113,112660.5
2008-09-26 12:35:00,9.35,9.37,9.34,9.35,369337.5,6.0113,6.0241,6.0049,6.0113,369337.5
2008-09-26 12:40:00,9.36,9.36,9.33,9.33,380593.5,6.0177,6.0177,5.9984,5.9984,380593.5
2008-09-26 12:45:00,9.33,9.35,9.3,9.31,606919.5,5.9984,6.0113,5.9791,5.9856,606919.5
2008-09-26 12:50:00,9.31,9.33,9.3,9.32,558880.5,5.9856,5.9984,5.9791,5.992,558880.5
2008-09-26 12:55:00,9.33,9.33,9.31,9.33,398482.5,5.9984,5.9984,5.9856,5.9984,398482.5
2008-09-26 13:00:00,9.33,9.34,9.32,9.33,791337.0,5.9984,6.0049,5.992,5.9984,791337.0
2008-09-26 13:05:00,9.33,9.34,9.32,9.33,439788.0,5.9984,6.0049,5.992,5.9984,439788.0
2008-09-26 13:10:00,9.33,9.34,9.31,9.32,542097.0,5.9984,6.0049,5.9856,5.992,542097.0
2008-09-26 13:15:00,9.32,9.33,9.29,9.3,417778.5,5.992,5.9984,5.9727,5.9791,417778.5
2008-09-26 13:20:00,9.3,9.32,9.3,9.32,115776.0,5.9791,5.992,5.9791,5.992,115776.0
2008-09-26 13:25:00,9.32,9.33,9.3,9.31,171553.5,5.992,5.9984,5.9791,5.9856,171553.5
2008-09-26 13:30:00,9.31,9.31,9.3,9.31,65928.0,5.9856,5.9856,5.9791,5.9856,65928.0
2008-09-26 13:35:00,9.31,9.32,9.3,9.31,116680.5,5.9856,5.992,5.9791,5.9856,116680.5
2008-09-26 13:40:00,9.32,9.34,9.31,9.34,168940.5,5.992,6.0049,5.9856,6.0049,168940.5
2008-09-26 13:45:00,9.34,9.34,9.33,9.34,56682.0,6.0049,6.0049,5.9984,6.0049,56682.0
2008-09-26 13:50:00,9.34,9.34,9.31,9.32,265018.5,6.0049,6.0049,5.9856,5.992,265018.5
2008-09-26 13:55:00,9.32,9.33,9.31,9.32,91555.5,5.992,5.9984,5.9856,5.992,91555.5
2008-09-26 14:00:00,9.32,9.32,9.31,9.32,20602.5,5.992,5.992,5.9856,5.992,20602.5
2008-09-26 14:05:00,9.32,9.33,9.3,9.3,162709.5,5.992,5.9984,5.9791,5.9791,162709.5
2008-09-26 14:10:00,9.31,9.32,9.3,9.31,26733.0,5.9856,5.992,5.9791,5.9856,26733.0
2008-09-26 14:15:00,9.31,9.33,9.31,9.32,139192.5,5.9856,5.9984,5.9856,5.992,139192.5
2008-09-26 14:20:00,9.31,9.32,9.31,9.32,48943.5,5.9856,5.992,5.9856,5.992,48943.5
2008-09-26 14:25:00,9.32,9.32,9.3,9.31,52963.5,5.992,5.992,5.9791,5.9856,52963.5
2008-09-26 14:30:00,9.31,9.31,9.3,9.31,82209.0,5.9856,5.9856,5.9791,5.9856,82209.0
2008-09-26 14:35:00,9.31,9.31,9.28,9.31,153765.0,5.9856,5.9856,5.9663,5.9856,153765.0
2008-09-26 14:40:00,9.31,9.31,9.29,9.3,68541.0,5.9856,5.9856,5.9727,5.9791,68541.0
2008-09-26 14:45:00,9.3,9.33,9.29,9.3,289942.5,5.9791,5.9984,5.9727,5.9791,289942.5
2008-09-26 14:50:00,9.3,9.3,9.29,9.3,24321.0,5.9791,5.9791,5.9727,5.9791,24321.0
2008-09-26 14:55:00,9.3,9.3,9.28,9.29,79797.0,5.9791,5.9791,5.9663,5.9727,79797.0
2008-09-26 15:00:00,9.29,9.29,9.25,9.25,158488.5,5.9727,5.9727,5.947,5.947,158488.5
2008-09-26 15:05:00,9.26,9.27,9.23,9.24,417175.5,5.9534,5.9599,5.9341,5.9406,417175.5
2008-09-26 15:10:00,9.25,9.26,9.24,9.24,394362.0,5.947,5.9534,5.9406,5.9406,394362.0
2008-09-26 15:15:00,9.24,9.25,9.21,9.22,661189.5,5.9406,5.947,5.9213,5.9277,661189.5
2008-09-26 15:20:00,9.22,9.26,9.21,9.24,654757.5,5.9277,5.9534,5.9213,5.9406,654757.5
2008-09-26 15:25:00,9.25,9.27,9.22,9.24,604608.0,5.947,5.9599,5.9277,5.9406,604608.0
2008-09-26 15:30:00,9.24,9.26,9.23,9.23,603804.0,5.9406,5.9534,5.9341,5.9341,603804.0
2008-09-26 15:35:00,9.23,9.26,9.22,9.25,489334.5,5.9341,5.9534,5.9277,5.947,489334.5
2008-09-26 15:40:00,9.26,9.32,9.25,9.28,1003191.0,5.9534,5.992,5.947,5.9663,1003191.0
2008-09-26 15:45:00,9.28,9.29,9.2,9.23,925002.0,5.9663,5.9727,5.9148,5.9341,925002.0
2008-09-26 15:50:00,9.22,9.28,9.22,9.27,1004497.5,5.9277,5.9663,5.9277,5.9599,1004497.5
2008-09-26 15:55:00,9.27,9.28,9.19,9.19,819276.0,5.9599,5.9663,5.9084,5.9084,819276.0
2008-09-29 09:30:00,8.92,9.05,8.64,8.88,1135147.5,5.7348,5.8184,5.5548,5.7091,1135147.5
2008-09-29 09:35:00,8.88,8.96,8.86,8.96,271651.5,5.7091,5.7605,5.6963,5.7605,271651.5
2008-09-29 09:40:00,8.95,8.96,8.91,8.95,319288.5,5.7541,5.7605,5.7284,5.7541,319288.5
2008-09-29 09:45:00,8.95,8.99,8.92,8.92,293259.0,5.7541,5.7798,5.7348,5.7348,293259.0
2008-09-29 09:50:00,8.91,8.91,8.81,8.81,329238.0,5.7284,5.7284,5.6641,5.6641,329238.0
2008-09-29 09:55:00,8.82,8.96,8.81,8.88,264516.0,5.6705,5.7605,5.6641,5.7091,264516.0
2008-09-29 10:00:00,8.88,8.99,8.88,8.95,674757.0,5.7091,5.7798,5.7091,5.7541,674757.0
2008-09-29 10:05:00,8.95,8.96,8.92,8.94,435466.5,5.7541,5.7605,5.7348,5.7477,435466.5
2008-09-29 10:10:00,8.94,8.96,8.91,8.91,270445.5,5.7477,5.7605,5.7284,5.7284,270445.5
2008-09-29 10:15:00,8.91,8.91,8.8,8.85,404814.0,5.7284,5.7284,5.6577,5.6898,404814.0
2008-09-29 10:20:00,8.84,8.86,8.83,8.83,223411.5,5.6834,5.6963,5.677,5.677,223411.5
2008-09-29 10:25:00,8.84,8.88,8.83,8.88,175473.0,5.6834,5.7091,5.677,5.7091,175473.0
2008-09-29 10:30:00,8.88,8.9,8.85,8.88,375970.5,5.7091,5.722,5.6898,5.7091,375970.5
2008-09-29 10:35:00,8.88,8.9,8.86,8.9,161905.5,5.7091,5.722,5.6963,5.722,161905.5
2008-09-29 10:40:00,8.89,8.9,8.86,8.87,123615.0,5.7155,5.722,5.6963,5.7027,123615.0
2008-09-29 10:45:00,8.87,8.95,8.86,8.94,263410.5,5.7027,5.7541,5.6963,5.7477,263410.5
2008-09-29 10:50:00,8.94,8.94,8.89,8.9,70953.0,5.7477,5.7477,5.7155,5.722,70953.0
2008-09-29 10:55:00,8.9,8.9,8.86,8.89,122710.5,5.722,5.722,5.6963,5.7155,122710.5
2008-09-29 11:00:00,8.88,8.88,8.83,8.85,128740.5,5.7091,5.7091,5.677,5.6898,128740.5
2008-09-29 11:05:00,8.83,8.84,8.82,8.83,221401.5,5.677,5.6834,5.6705,5.677,221401.5
2008-09-29 11:10:00,8.84,8.87,8.83,8.86,192558.0,5.6834,5.7027,5.677,5.6963,192558.0
2008-09-29 11:15:00,8.86,8.88,8.84,8.85,85425.0,5.6963,5.7091,5.6834,5.6898,85425.0
2008-09-29 11:20:00,8.86,8.87,8.84,8.85,72561.0,5.6963,5.7027,5.6834,5.6898,72561.0
2008-09-29 11:25:00,8.84,8.85,8.82,8.84,82510.5,5.6834,5.6898,5.6705,5.6834,82510.5
2008-09-29 11:30:00,8.84,8.85,8.82,8.84,45024.0,5.6834,5.6898,5.6705,5.6834,45024.0
2008-09-29 11:35:00,8.84,8.88,8.83,8.87,112560.0,5.6834,5.7091,5.677,5.7027,112560.0
2008-09-29 11:40:00,8.86,8.91,8.85,8.9,147232.5,5.6963,5.7284,5.6898,5.722,147232.5
2008-09-29 11:45:00,8.91,9.0,8.9,8.96,881083.5,5.7284,5.7863,5.722,5.7605,881083.5
2008-09-29 11:50:00,8.96,8.99,8.94,8.94,186126.0,5.7605,5.7798,5.7477,5.7477,186126.0
2008-09-29 11:55:00,8.94,8.98,8.94,8.94,127735.5,5.7477,5.7734,5.7477,5.7477,127735.5
2008-09-29 12:00:00,8.94,8.96,8.93,8.96,78490.5,5.7477,5.7605,5.7413,5.7605,78490.5
2008-09-29 12:05:00,8.95,8.97,8.94,8.97,65023.5,5.7541,5.767,5.7477,5.767,65023.5
2008-09-29 12:10:00,8.97,9.0,8.95,8.99,207733.5,5.767,5.7863,5.7541,5.7798,207733.5
2008-09-29 12:15:00,8.99,8.99,8.95,8.97,258486.0,5.7798,5.7798,5.7541,5.767,258486.0
2008-09-29 12:20:00,8.97,8.99,8.96,8.97,164116.5,5.767,5.7798,5.7605,5.767,164116.5
2008-09-29 12:25:00,8.97,8.98,8.94,8.94,257682.0,5.767,5.7734,5.7477,5.7477,257682.0
2008-09-29 12:30:00,8.94,8.98,8.93,8.97,315268.5,5.7477,5.7734,5.7413,5.767,315268.5
2008-09-29 12:35:00,8.96,8.97,8.93,8.94,75073.5,5.7605,5.767,5.7413,5.7477,75073.5
2008-09-29 12:40:00,8.94,8.97,8.94,8.96,60702.0,5.7477,5.767,5.7477,5.7605,60702.0
2008-09-29 12:45:00,8.97,8.97,8.91,8.91,105927.0,5.767,5.767,5.7284,5.7284,105927.0
2008-09-29 12:50:00,8.91,8.92,8.9,8.91,34069.5,5.7284,5.7348,5.722,5.7284,34069.5
2008-09-29 12:55:00,8.91,8.91,8.85,8.88,233160.0,5.7284,5.7284,5.6898,5.7091,233160.0
2008-09-29 13:00:00,8.89,8.91,8.86,8.86,106027.5,5.7155,5.7284,5.6963,5.6963,106027.5
2008-09-29 13:05:00,8.87,8.88,8.85,8.88,109143.0,5.7027,5.7091,5.6898,5.7091,109143.0
2008-09-29 13:10:00,8.88,8.9,8.87,8.9,47838.0,5.7091,5.722,5.7027,5.722,47838.0
2008-09-29 13:15:00,8.9,8.91,8.89,8.9,83214.0,5.722,5.7284,5.7155,5.722,83214.0
2008-09-29 13:20:00,8.89,8.95,8.89,8.95,113866.5,5.7155,5.7541,5.7155,5.7541,113866.5
2008-09-29 13:25:00,8.95,9.04,8.95,9.02,304716.0,5.7541,5.812,5.7541,5.7991,304716.0
2008-09-29 13:30:00,9.01,9.01,8.97,8.97,103816.5,5.7927,5.7927,5.767,5.767,103816.5
2008-09-29 13:35:00,8.98,9.01,8.91,8.99,232356.0,5.7734,5.7927,5.7284,5.7798,232356.0
2008-09-29 13:40:00,8.98,8.99,8.87,8.89,340092.0,5.7734,5.7798,5.7027,5.7155,340092.0
2008-09-29 13:45:00,8.9,8.92,8.77,8.86,303309.0,5.722,5.7348,5.6384,5.6963,303309.0
2008-09-29 13:50:00,8.86,8.99,8.82,8.99,335268.0,5.6963,5.7798,5.6705,5.7798,335268.0
2008-09-29 13:55:00,8.99,9.2,8.86,8.89,563202.0,5.7798,5.9148,5.6963,5.7155,563202.0
2008-09-29 14:00:00,8.89,9.01,8.89,8.92,410844.0,5.7155,5.7927,5.7155,5.7348,410844.0
2008-09-29 14:05:00,8.92,8.94,8.76,8.77,555966.0,5.7348,5.7477,5.632,5.6384,555966.0
2008-09-29 14:10:00,8.78,8.84,8.76,8.83,175473.0,5.6448,5.6834,5.632,5.677,175473.0
2008-09-29 14:15:00,8.83,8.84,8.74,8.81,272154.0,5.677,5.6834,5.6191,5.6641,272154.0
2008-09-29 14:20:00,8.82,8.84,8.76,8.81,288535.5,5.6705,5.6834,5.632,5.6641,288535.5
2008-09-29 14:25:00,8.82,8.84,8.76,8.78,204618.0,5.6705,5.6834,5.632,5.6448,204618.0
2008-09-29 14:30:00,8.78,8.8,8.75,8.77,281199.0,5.6448,5.6577,5.6255,5.6384,281199.0
2008-09-29 14:35:00,8.77,8.82,8.75,8.8,293259.0,5.6384,5.6705,5.6255,5.6577,293259.0
2008-09-29 14:40:00,8.81,8.83,8.78,8.82,146227.5,5.6641,5.677,5.6448,5.6705,146227.5
2008-09-29 14:45:00,8.83,8.85,8.76,8.77,169945.5,5.677,5.6898,5.632,5.6384,169945.5
2008-09-29 14:50:00,8.77,8.8,8.76,8.77,433456.5,5.6384,5.6577,5.632,5.6384,433456.5
2008-09-29 14:55:00,8.77,8.78,8.74,8.76,114871.5,5.6384,5.6448,5.6191,5.632,114871.5
2008-09-29 15:00:00,8.77,8.82,8.76,8.77,232456.5,5.6384,5.6705,5.632,5.6384,232456.5
2008-09-29 15:05:00,8.78,8.79,8.74,8.75,136780.5,5.6448,5.6513,5.6191,5.6255,136780.5
2008-09-29 15:10:00,8.75,8.76,8.73,8.73,188035.5,5.6255,5.632,5.6127,5.6127,188035.5
2008-09-29 15:15:00,8.73,8.75,8.69,8.7,167634.0,5.6127,5.6255,5.587,5.5934,167634.0
2008-09-29 15:20:00,8.7,8.71,8.66,8.68,145021.5,5.5934,5.5998,5.5677,5.5805,145021.5
2008-09-29 15:25:00,8.69,8.69,8.58,8.61,271752.0,5.587,5.587,5.5162,5.5355,271752.0
2008-09-29 15:30:00,8.61,8.68,8.57,8.67,193462.5,5.5355,5.5805,5.5098,5.5741,193462.5
2008-09-29 15:35:00,8.68,8.72,8.65,8.72,153966.0,5.5805,5.6062,5.5612,5.6062,153966.0
2008-09-29 15:40:00,8.71,8.8,8.68,8.79,275068.5,5.5998,5.6577,5.5805,5.6513,275068.5
2008-09-29 15:45:00,8.79,8.8,8.7,8.73,233361.0,5.6513,5.6577,5.5934,5.6127,233361.0
2008-09-29 15:50:00,8.73,8.73,8.63,8.69,448230.0,5.6127,5.6127,5.5484,5.587,448230.0
2008-09-29 15:55:00,8.69,8.72,8.68,8.71,267531.0,5.587,5.6062,5.5805,5.5998,267531.0
2008-09-30 09:30:00,8.82,8.93,8.81,8.9,195171.0,5.6705,5.7413,5.6641,5.722,195171.0
2008-09-30 09:35:00,8.9,8.91,8.85,8.85,949524.0,5.722,5.7284,5.6898,5.6898,949524.0
2008-09-30 09:40:00,8.85,8.92,8.84,8.88,648426.0,5.6898,5.7348,5.6834,5.7091,648426.0
2008-09-30 09:45:00,8.88,8.88,8.85,8.86,423205.5,5.7091,5.7091,5.6898,5.6963,423205.5
2008-09-30 09:50:00,8.86,8.9,8.85,8.88,300796.5,5.6963,5.722,5.6898,5.7091,300796.5
2008-09-30 09:55:00,8.87,8.88,8.84,8.86,356875.5,5.7027,5.7091,5.6834,5.6963,356875.5
2008-09-30 10:00:00,8.87,8.91,8.86,8.9,186126.0,5.7027,5.7284,5.6963,5.722,186126.0
2008-09-30 10:05:00,8.89,8.96,8.89,8.94,240798.0,5.7155,5.7605,5.7155,5.7477,240798.0
2008-09-30 10:10:00,8.94,9.0,8.93,9.0,394261.5,5.7477,5.7863,5.7413,5.7863,394261.5
2008-09-30 10:15:00,8.99,9.05,8.98,9.04,165523.5,5.7798,5.8184,5.7734,5.812,165523.5
2008-09-30 10:20:00,9.04,9.04,9.0,9.01,157282.5,5.812,5.812,5.7863,5.7927,157282.5
2008-09-30 10:25:00,9.01,9.04,8.99,9.0,161202.0,5.7927,5.812,5.7798,5.7863,161202.0
2008-09-30 10:30:00,8.99,9.04,8.99,9.02,390442.5,5.7798,5.812,5.7798,5.7991,390442.5
2008-09-30 10:35:00,9.02,9.03,9.0,9.0,231652.5,5.7991,5.8056,5.7863,5.7863,231652.5
2008-09-30 10:40:00,9.0,9.03,8.99,9.03,70450.5,5.7863,5.8056,5.7798,5.8056,70450.5
2008-09-30 10:45:00,9.03,9.1,9.02,9.07,266224.5,5.8056,5.8506,5.7991,5.8313,266224.5
2008-09-30 10:50:00,9.07,9.07,9.03,9.05,115273.5,5.8313,5.8313,5.8056,5.8184,115273.5
2008-09-30 10:55:00,9.05,9.05,9.01,9.02,109042.5,5.8184,5.8184,5.7927,5.7991,109042.5
2008-09-30 11:00:00,9.02,9.02,9.0,9.0,197482.5,5.7991,5.7991,5.7863,5.7863,197482.5
2008-09-30 11:05:00,9.0,9.02,8.97,9.01,184518.0,5.7863,5.7991,5.767,5.7927,184518.0
2008-09-30 11:10:00,9.01,9.02,9.0,9.01,93565.5,5.7927,5.7991,5.7863,5.7927,93565.5
2008-09-30 11:15:00,9.01,9.01,8.98,9.0,219994.5,5.7927,5.7927,5.7734,5.7863,219994.5
2008-09-30 11:20:00,9.0,9.0,8.95,8.95,378483.0,5.7863,5.7863,5.7541,5.7541,378483.0
2008-09-30 11:25:00,8.95,8.97,8.95,8.97,93264.0,5.7541,5.767,5.7541,5.767,93264.0
2008-09-30 11:30:00,8.96,9.0,8.96,9.0,108741.0,5.7605,5.7863,5.7605,5.7863,108741.0
2008-09-30 11:35:00,9.0,9.02,8.98,9.0,73767.0,5.7863,5.7991,5.7734,5.7863,73767.0
2008-09-30 11:40:00,9.0,9.02,8.99,9.0,93666.0,5.7863,5.7991,5.7798,5.7863,93666.0
2008-09-30 11:45:00,9.0,9.03,9.0,9.03,91756.5,5.7863,5.8056,5.7863,5.8056,91756.5
2008-09-30 11:50:00,9.03,9.07,9.02,9.07,248436.0,5.8056,5.8313,5.7991,5.8313,248436.0
2008-09-30 11:55:00,9.07,9.09,9.05,9.07,123313.5,5.8313,5.8441,5.8184,5.8313,123313.5
2008-09-30 12:00:00,9.07,9.07,9.04,9.04,88339.5,5.8313,5.8313,5.812,5.812,88339.5
2008-09-30 12:05:00,9.05,9.07,9.04,9.06,95374.5,5.8184,5.8313,5.812,5.8248,95374.5
2008-09-30 12:10:00,9.06,9.07,9.02,9.03,63817.5,5.8248,5.8313,5.7991,5.8056,63817.5
2008-09-30 12:15:00,9.02,9.03,9.01,9.02,26733.0,5.7991,5.8056,5.7927,5.7991,26733.0
2008-09-30 12:20:00,9.02,9.04,9.0,9.01,115474.5,5.7991,5.812,5.7863,5.7927,115474.5
2008-09-30 12:25:00,9.0,9.02,9.0,9.01,53265.0,5.7863,5.7991,5.7863,5.7927,53265.0
2008-09-30 12:30:00,9.01,9.03,9.0,9.02,89847.0,5.7927,5.8056,5.7863,5.7991,89847.0
2008-09-30 12:35:00,9.02,9.05,9.02,9.05,66330.0,5.7991,5.8184,5.7991,5.8184,66330.0
2008-09-30 12:40:00,9.05,9.09,9.04,9.08,76782.0,5.8184,5.8441,5.812,5.8377,76782.0
2008-09-30 12:45:00,9.08,9.1,9.06,9.09,130851.0,5.8377,5.8506,5.8248,5.8441,130851.0
2008-09-30 12:50:00,9.08,9.09,9.03,9.04,105525.0,5.8377,5.8441,5.8056,5.812,105525.0
2008-09-30 12:55:00,9.04,9.07,9.03,9.07,33969.0,5.812,5.8313,5.8056,5.8313,33969.0
2008-09-30 13:00:00,9.06,9.06,9.0,9.01,61104.0,5.8248,5.8248,5.7863,5.7927,61104.0
2008-09-30 13:05:00,9.01,9.04,9.0,9.01,141403.5,5.7927,5.812,5.7863,5.7927,141403.5
2008-09-30 13:10:00,9.01,9.06,9.01,9.06,197784.0,5.7927,5.8248,5.7927,5.8248,197784.0
2008-09-30 13:15:00,9.05,9.1,9.04,9.08,149845.5,5.8184,5.8506,5.812,5.8377,149845.5
2008-09-30 13:20:00,9.08,9.1,9.07,9.08,78289.5,5.8377,5.8506,5.8313,5.8377,78289.5
2008-09-30 13:25:00,9.08,9.13,9.08,9.12,116982.0,5.8377,5.8698,5.8377,5.8634,116982.0
2008-09-30 13:30:00,9.12,9.13,9.1,9.11,212356.5,5.8634,5.8698,5.8506,5.857,212356.5
2008-09-30 13:35:00,9.11,9.12,9.1,9.1,166026.0,5.857,5.8634,5.8506,5.8506,166026.0
2008-09-30 13:40:00,9.1,9.11,9.07,9.07,255571.5,5.8506,5.857,5.8313,5.8313,255571.5
2008-09-30 13:45:00,9.08,9.09,9.06,9.09,108439.5,5.8377,5.8441,5.8248,5.8441,108439.5
2008-09-30 13:50:00,9.09,9.1,9.08,9.1,77586.0,5.8441,5.8506,5.8377,5.8506,77586.0
2008-09-30 13:55:00,9.1,9.1,9.07,9.08,49848.0,5.8506,5.8506,5.8313,5.8377,49848.0
2008-09-30 14:00:00,9.08,9.08,9.05,9.07,121303.5,5.8377,5.8377,5.8184,5.8313,121303.5
2008-09-30 14:05:00,9.06,9.09,9.06,9.08,97485.0,5.8248,5.8441,5.8248,5.8377,97485.0
2008-09-30 14:10:00,9.08,9.11,9.07,9.1,144418.5,5.8377,5.857,5.8313,5.8506,144418.5
2008-09-30 14:15:00,9.1,9.12,9.08,9.09,180096.0,5.8506,5.8634,5.8377,5.8441,180096.0
2008-09-30 14:20:00,9.09,9.1,9.07,9.1,249240.0,5.8441,5.8506,5.8313,5.8506,249240.0
2008-09-30 14:25:00,9.1,9.13,9.08,9.13,136177.5,5.8506,5.8698,5.8377,5.8698,136177.5
2008-09-30 14:30:00,9.13,9.16,9.12,9.14,184819.5,5.8698,5.8891,5.8634,5.8763,184819.5
2008-09-30 14:35:00,9.14,9.15,9.12,9.13,87033.0,5.8763,5.8827,5.8634,5.8698,87033.0
2008-09-30 14:40:00,9.13,9.14,9.11,9.12,105826.5,5.8698,5.8763,5.857,5.8634,105826.5
2008-09-30 14:45:00,9.12,9.12,9.1,9.12,159393.0,5.8634,5.8634,5.8506,5.8634,159393.0
2008-09-30 14:50:00,9.12,9.16,9.12,9.13,223914.0,5.8634,5.8891,5.8634,5.8698,223914.0
2008-09-30 14:55:00,9.14,9.16,9.13,9.15,140599.5,5.8763,5.8891,5.8698,5.8827,140599.5
2008-09-30 15:00:00,9.15,9.17,9.14,9.17,134569.5,5.8827,5.8956,5.8763,5.8956,134569.5
2008-09-30 15:05:00,9.16,9.19,9.15,9.16,172659.0,5.8891,5.9084,5.8827,5.8891,172659.0
2008-09-30 15:10:00,9.16,9.17,9.14,9.14,207733.5,5.8891,5.8956,5.8763,5.8763,207733.5
2008-09-30 15:15:00,9.14,9.15,9.12,9.15,180799.5,5.8763,5.8827,5.8634,5.8827,180799.5
2008-09-30 15:20:00,9.14,9.17,9.13,9.16,387829.5,5.8763,5.8956,5.8698,5.8891,387829.5
2008-09-30 15:25:00,9.16,9.18,9.14,9.16,142609.5,5.8891,5.902,5.8763,5.8891,142609.5
2008-09-30 15:30:00,9.17,9.17,9.15,9.17,143715.0,5.8956,5.8956,5.8827,5.8956,143715.0
2008-09-30 15:35:00,9.17,9.19,9.16,9.18,245521.5,5.8956,5.9084,5.8891,5.902,245521.5
2008-09-30 15:40:00,9.19,9.24,9.19,9.24,251049.0,5.9084,5.9406,5.9084,5.9406,251049.0
2008-09-30 15:45:00,9.24,9.26,9.23,9.25,295269.0,5.9406,5.9534,5.9341,5.947,295269.0
2008-09-30 15:50:00,9.25,9.26,9.22,9.23,398281.5,5.947,5.9534,5.9277,5.9341,398281.5
2008-09-30 15:55:00,9.23,9.3,9.22,9.26,564006.0,5.9341,5.9791,5.9277,5.9534,564006.0
2008-10-01 09:30:00,9.17,9.2,9.01,9.1,567624.0,5.8956,5.9148,5.7927,5.8506,567624.0
2008-10-01 09:35:00,9.1,9.15,9.09,9.11,163413.0,5.8506,5.8827,5.8441,5.857,163413.0
2008-10-01 09:40:00,9.11,9.14,9.1,9.13,238386.0,5.857,5.8763,5.8506,5.8698,238386.0
2008-10-01 09:45:00,9.13,9.2,9.13,9.18,107133.0,5.8698,5.9148,5.8698,5.902,107133.0
2008-10-01 09:50:00,9.18,9.2,9.18,9.19,74772.0,5.902,5.9148,5.902,5.9084,74772.0
2008-10-01 09:55:00,9.19,9.22,9.19,9.22,196377.0,5.9084,5.9277,5.9084,5.9277,196377.0
2008-10-01 10:00:00,9.21,9.22,9.15,9.17,192859.5,5.9213,5.9277,5.8827,5.8956,192859.5
2008-10-01 10:05:00,9.17,9.18,9.15,9.15,126630.0,5.8956,5.902,5.8827,5.8827,126630.0
2008-10-01 10:10:00,9.15,9.19,9.13,9.18,118791.0,5.8827,5.9084,5.8698,5.902,118791.0
2008-10-01 10:15:00,9.18,9.24,9.18,9.24,146428.5,5.902,5.9406,5.902,5.9406,146428.5
2008-10-01 10:20:00,9.24,9.26,9.23,9.24,151353.0,5.9406,5.9534,5.9341,5.9406,151353.0
2008-10-01 10:25:00,9.23,9.23,9.19,9.22,179895.0,5.9341,5.9341,5.9084,5.9277,179895.0
2008-10-01 10:30:00,9.22,9.23,9.19,9.22,147232.5,5.9277,5.9341,5.9084,5.9277,147232.5
2008-10-01 10:35:00,9.22,9.22,9.19,9.2,144016.5,5.9277,5.9277,5.9084,5.9148,144016.5
2008-10-01 10:40:00,9.2,9.22,9.19,9.21,126730.5,5.9148,5.9277,5.9084,5.9213,126730.5
2008-10-01 10:45:00,9.2,9.21,9.2,9.21,78289.5,5.9148,5.9213,5.9148,5.9213,78289.5
2008-10-01 10:50:00,9.2,9.21,9.18,9.2,166629.0,5.9148,5.9213,5.902,5.9148,166629.0
2008-10-01 10:55:00,9.2,9.21,9.17,9.18,190045.5,5.9148,5.9213,5.8956,5.902,190045.5
2008-10-01 11:00:00,9.17,9.19,9.13,9.14,205723.5,5.8956,5.9084,5.8698,5.8763,205723.5
2008-10-01 11:05:00,9.14,9.15,9.08,9.1,319690.5,5.8763,5.8827,5.8377,5.8506,319690.5
2008-10-01 11:10:00,9.11,9.14,9.1,9.12,136177.5,5.857,5.8763,5.8506,5.8634,136177.5
2008-10-01 11:15:00,9.12,9.13,9.11,9.13,98289.0,5.8634,5.8698,5.857,5.8698,98289.0
2008-10-01 11:20:00,9.13,9.13,9.1,9.11,168036.0,5.8698,5.8698,5.8506,5.857,168036.0
2008-10-01 11:25:00,9.11,9.16,9.1,9.14,595563.0,5.857,5.8891,5.8506,5.8763,595563.0
2008-10-01 11:30:00,9.15,9.15,9.11,9.12,112158.0,5.8827,5.8827,5.857,5.8634,112158.0
2008-10-01 11:35:00,9.11,9.14,9.1,9.11,230647.5,5.857,5.8763,5.8506,5.857,230647.5
2008-10-01 11:40:00,9.1,9.11,9.1,9.11,161001.0,5.8506,5.857,5.8506,5.857,161001.0
2008-10-01 11:45:00,9.11,9.14,9.11,9.14,259692.0,5.857,5.8763,5.857,5.8763,259692.0
2008-10-01 11:50:00,9.14,9.14,9.12,9.13,116077.5,5.8763,5.8763,5.8634,5.8698,116077.5
2008-10-01 11:55:00,9.13,9.14,9.1,9.11,223914.0,5.8698,5.8763,5.8506,5.857,223914.0
2008-10-01 12:00:00,9.1,9.11,9.06,9.06,266727.0,5.8506,5.857,5.8248,5.8248,266727.0
2008-10-01 12:05:00,9.07,9.1,9.05,9.1,101203.5,5.8313,5.8506,5.8184,5.8506,101203.5
2008-10-01 12:10:00,9.1,9.13,9.07,9.12,314364.0,5.8506,5.8698,5.8313,5.8634,314364.0
2008-10-01 12:15:00,9.13,9.2,9.13,9.15,486219.0,5.8698,5.9148,5.8698,5.8827,486219.0
2008-10-01 12:20:00,9.14,9.18,9.14,9.15,125323.5,5.8763,5.902,5.8763,5.8827,125323.5
2008-10-01 12:25:00,9.15,9.16,9.14,9.16,89143.5,5.8827,5.8891,5.8763,5.8891,89143.5
2008-10-01 12:30:00,9.16,9.19,9.15,9.18,168438.0,5.8891,5.9084,5.8827,5.902,168438.0
2008-10-01 12:35:00,9.19,9.21,9.18,9.2,53566.5,5.9084,5.9213,5.902,5.9148,53566.5
2008-10-01 12:40:00,9.19,9.21,9.17,9.18,171151.5,5.9084,5.9213,5.8956,5.902,171151.5
2008-10-01 12:45:00,9.18,9.21,9.18,9.21,88540.5,5.902,5.9213,5.902,5.9213,88540.5
2008-10-01 12:50:00,9.21,9.22,9.17,9.19,233361.0,5.9213,5.9277,5.8956,5.9084,233361.0
2008-10-01 12:55:00,9.19,9.22,9.17,9.19,243411.0,5.9084,5.9277,5.8956,5.9084,243411.0
2008-10-01 13:00:00,9.2,9.22,9.11,9.12,248034.0,5.9148,5.9277,5.857,5.8634,248034.0
2008-10-01 13:05:00,9.12,9.17,9.09,9.14,1244893.5,5.8634,5.8956,5.8441,5.8763,1244893.5
2008-10-01 13:10:00,9.14,9.14,9.11,9.14,194668.5,5.8763,5.8763,5.857,5.8763,194668.5
2008-10-01 13:15:00,9.14,9.15,9.14,9.15,51757.5,5.8763,5.8827,5.8763,5.8827,51757.5
2008-10-01 13:20:00,9.14,9.14,9.11,9.12,100801.5,5.8763,5.8763,5.857,5.8634,100801.5
2008-10-01 13:25:00,9.12,9.13,9.11,9.13,112158.0,5.8634,5.8698,5.857,5.8698,112158.0
2008-10-01 13:30:00,9.13,9.13,9.09,9.09,122007.0,5.8698,5.8698,5.8441,5.8441,122007.0
2008-10-01 13:35:00,9.1,9.13,9.09,9.11,381297.0,5.8506,5.8698,5.8441,5.857,381297.0
2008-10-01 13:40:00,9.11,9.16,9.08,9.16,236677.5,5.857,5.8891,5.8377,5.8891,236677.5
2008-10-01 13:45:00,9.15,9.19,9.13,9.16,450943.5,5.8827,5.9084,5.8698,5.8891,450943.5
2008-10-01 13:50:00,9.16,9.17,9.14,9.14,345318.0,5.8891,5.8956,5.8763,5.8763,345318.0
2008-10-01 13:55:00,9.14,9.14,9.07,9.09,318585.0,5.8763,5.8763,5.8313,5.8441,318585.0
2008-10-01 14:00:00,9.09,9.13,9.08,9.13,201804.0,5.8441,5.8698,5.8377,5.8698,201804.0
2008-10-01 14:05:00,9.13,9.19,9.12,9.18,264013.5,5.8698,5.9084,5.8634,5.902,264013.5
2008-10-01 14:10:00,9.18,9.18,9.14,9.17,148740.0,5.902,5.902,5.8763,5.8956,148740.0
2008-10-01 14:15:00,9.17,9.23,9.16,9.21,351348.0,5.8956,5.9341,5.8891,5.9213,351348.0
2008-10-01 14:20:00,9.21,9.23,9.19,9.2,323107.5,5.9213,5.9341,5.9084,5.9148,323107.5
2008-10-01 14:25:00,9.21,9.24,9.2,9.24,331348.5,5.9213,5.9406,5.9148,5.9406,331348.5
2008-10-01 14:30:00,9.24,9.28,9.22,9.22,276174.0,5.9406,5.9663,5.9277,5.9277,276174.0
2008-10-01 14:35:00,9.22,9.29,9.22,9.28,228135.0,5.9277,5.9727,5.9277,5.9663,228135.0
2008-10-01 14:40:00,9.28,9.3,9.27,9.28,170448.0,5.9663,5.9791,5.9599,5.9663,170448.0
2008-10-01 14:45:00,9.29,9.3,9.28,9.3,141705.0,5.9727,5.9791,5.9663,5.9791,141705.0
2008-10-01 14:50:00,9.3,9.35,9.29,9.34,426823.5,5.9791,6.0113,5.9727,6.0049,426823.5
2008-10-01 14:55:00,9.34,9.35,9.26,9.27,176076.0,6.0049,6.0113,5.9534,5.9599,176076.0
2008-10-01 15:00:00,9.28,9.28,9.23,9.24,175071.0,5.9663,5.9663,5.9341,5.9406,175071.0
2008-10-01 15:05:00,9.24,9.28,9.24,9.27,142609.5,5.9406,5.9663,5.9406,5.9599,142609.5
2008-10-01 15:10:00,9.27,9.28,9.24,9.24,199794.0,5.9599,5.9663,5.9406,5.9406,199794.0
2008-10-01 15:15:00,9.24,9.26,9.22,9.24,202407.0,5.9406,5.9534,5.9277,5.9406,202407.0
2008-10-01 15:20:00,9.23,9.25,9.22,9.25,179493.0,5.9341,5.947,5.9277,5.947,179493.0
2008-10-01 15:25:00,9.25,9.27,9.23,9.25,363408.0,5.947,5.9599,5.9341,5.947,363408.0
2008-10-01 15:30:00,9.25,9.26,9.23,9.25,174769.5,5.947,5.9534,5.9341,5.947,174769.5
2008-10-01 15:35:00,9.24,9.26,9.19,9.2,355368.0,5.9406,5.9534,5.9084,5.9148,355368.0
2008-10-01 15:40:00,9.2,9.24,9.19,9.23,279591.0,5.9148,5.9406,5.9084,5.9341,279591.0
2008-10-01 15:45:00,9.23,9.24,9.22,9.23,240999.0,5.9341,5.9406,5.9277,5.9341,240999.0
2008-10-01 15:50:00,9.23,9.26,9.22,9.25,712042.5,5.9341,5.9534,5.9277,5.947,712042.5
2008-10-01 15:55:00,9.24,9.25,9.21,9.23,254064.0,5.9406,5.947,5.9213,5.9341,254064.0
2008-10-02 09:30:00,9.26,9.26,8.96,8.99,399688.5,5.9534,5.9534,5.7605,5.7798,399688.5
2008-10-02 09:35:00,8.99,9.0,8.86,8.9,535665.0,5.7798,5.7863,5.6963,5.722,535665.0
2008-10-02 09:40:00,8.9,8.92,8.89,8.91,366724.5,5.722,5.7348,5.7155,5.7284,366724.5
2008-10-02 09:45:00,8.9,8.95,8.89,8.91,357679.5,5.722,5.7541,5.7155,5.7284,357679.5
2008-10-02 09:50:00,8.91,8.94,8.88,8.9,339991.5,5.7284,5.7477,5.7091,5.722,339991.5
2008-10-02 09:55:00,8.89,8.89,8.84,8.84,406221.0,5.7155,5.7155,5.6834,5.6834,406221.0
2008-10-02 10:00:00,8.85,8.85,8.8,8.84,206728.5,5.6898,5.6898,5.6577,5.6834,206728.5
2008-10-02 10:05:00,8.85,8.85,8.83,8.84,118489.5,5.6898,5.6898,5.677,5.6834,118489.5
2008-10-02 10:10:00,8.84,8.9,8.83,8.87,171754.5,5.6834,5.722,5.677,5.7027,171754.5
2008-10-02 10:15:00,8.87,8.88,8.86,8.87,69144.0,5.7027,5.7091,5.6963,5.7027,69144.0
2008-10-02 10:20:00,8.87,8.88,8.82,8.82,237883.5,5.7027,5.7091,5.6705,5.6705,237883.5
2008-10-02 10:25:00,8.82,8.87,8.82,8.85,190849.5,5.6705,5.7027,5.6705,5.6898,190849.5
2008-10-02 10:30:00,8.85,8.86,8.83,8.84,179794.5,5.6898,5.6963,5.677,5.6834,179794.5
2008-10-02 10:35:00,8.85,8.86,8.82,8.83,222507.0,5.6898,5.6963,5.6705,5.677,222507.0
2008-10-02 10:40:00,8.83,8.84,8.78,8.81,277581.0,5.677,5.6834,5.6448,5.6641,277581.0
2008-10-02 10:45:00,8.81,8.81,8.77,8.79,114871.5,5.6641,5.6641,5.6384,5.6513,114871.5
2008-10-02 10:50:00,8.79,8.82,8.78,8.82,167131.5,5.6513,5.6705,5.6448,5.6705,167131.5
2008-10-02 10:55:00,8.82,8.86,8.82,8.83,126730.5,5.6705,5.6963,5.6705,5.677,126730.5
2008-10-02 11:00:00,8.83,8.84,8.82,8.82,58993.5,5.677,5.6834,5.6705,5.6705,58993.5
2008-10-02 11:05:00,8.82,8.84,8.77,8.78,205623.0,5.6705,5.6834,5.6384,5.6448,205623.0
2008-10-02 11:10:00,8.78,8.79,8.77,8.78,79797.0,5.6448,5.6513,5.6384,5.6448,79797.0
2008-10-02 11:15:00,8.78,8.79,8.77,8.78,117484.5,5.6448,5.6513,5.6384,5.6448,117484.5
2008-10-02 11:20:00,8.79,8.8,8.78,8.79,147031.5,5.6513,5.6577,5.6448,5.6513,147031.5
2008-10-02 11:25:00,8.79,8.81,8.77,8.81,171553.5,5.6513,5.6641,5.6384,5.6641,171553.5
2008-10-02 11:30:00,8.8,8.81,8.76,8.76,238486.5,5.6577,5.6641,5.632,5.632,238486.5
2008-10-02 11:35:00,8.76,8.79,8.72,8.72,590538.0,5.632,5.6513,5.6062,5.6062,590538.0
2008-10-02 11:40:00,8.72,8.79,8.71,8.78,434160.0,5.6062,5.6513,5.5998,5.6448,434160.0
2008-10-02 11:45:00,8.78,8.79,8.72,8.73,432451.5,5.6448,5.6513,5.6062,5.6127,432451.5
2008-10-02 11:50:00,8.73,8.73,8.7,8.7,255571.5,5.6127,5.6127,5.5934,5.5934,255571.5
2008-10-02 11:55:00,8.71,8.75,8.71,8.74,112761.0,5.5998,5.6255,5.5998,5.6191,112761.0
2008-10-02 12:00:00,8.75,8.77,8.74,8.75,411045.0,5.6255,5.6384,5.6191,5.6255,411045.0
2008-10-02 12:05:00,8.75,8.75,8.74,8.75,38290.5,5.6255,5.6255,5.6191,5.6255,38290.5
2008-10-02 12:10:00,8.75,8.76,8.74,8.76,277380.0,5.6255,5.632,5.6191,5.632,277380.0
2008-10-02 12:15:00,8.76,8.77,8.75,8.76,168036.0,5.632,5.6384,5.6255,5.632,168036.0
2008-10-02 12:20:00,8.76,8.76,8.75,8.76,69043.5,5.632,5.632,5.6255,5.632,69043.5
2008-10-02 12:25:00,8.76,8.78,8.74,8.76,309540.0,5.632,5.6448,5.6191,5.632,309540.0
2008-10-02 12:30:00,8.76,8.78,8.74,8.74,110449.5,5.632,5.6448,5.6191,5.6191,110449.5
2008-10-02 12:35:00,8.75,8.75,8.72,8.73,77686.5,5.6255,5.6255,5.6062,5.6127,77686.5
2008-10-02 12:40:00,8.72,8.73,8.72,8.73,15678.0,5.6062,5.6127,5.6062,5.6127,15678.0
2008-10-02 12:45:00,8.72,8.74,8.72,8.73,76681.5,5.6062,5.6191,5.6062,5.6127,76681.5
2008-10-02 12:50:00,8.73,8.76,8.72,8.75,50350.5,5.6127,5.632,5.6062,5.6255,50350.5
2008-10-02 12:55:00,8.76,8.76,8.73,8.73,63918.0,5.632,5.632,5.6127,5.6127,63918.0
2008-10-02 13:00:00,8.73,8.74,8.67,8.67,188839.5,5.6127,5.6191,5.5741,5.5741,188839.5
2008-10-02 13:05:00,8.68,8.68,8.66,8.67,386422.5,5.5805,5.5805,5.5677,5.5741,386422.5
2008-10-02 13:10:00,8.67,8.7,8.67,8.68,329238.0,5.5741,5.5934,5.5741,5.5805,329238.0
2008-10-02 13:15:00,8.67,8.68,8.66,8.68,160398.0,5.5741,5.5805,5.5677,5.5805,160398.0
2008-10-02 13:20:00,8.67,8.68,8.66,8.66,54571.5,5.5741,5.5805,5.5677,5.5677,54571.5
2008-10-02 13:25:00,8.66,8.68,8.66,8.66,174468.0,5.5677,5.5805,5.5677,5.5677,174468.0
2008-10-02 13:30:00,8.66,8.67,8.61,8.62,589131.0,5.5677,5.5741,5.5355,5.542,589131.0
2008-10-02 13:35:00,8.62,8.63,8.61,8.62,238185.0,5.542,5.5484,5.5355,5.542,238185.0
2008-10-02 13:40:00,8.62,8.67,8.61,8.66,225723.0,5.542,5.5741,5.5355,5.5677,225723.0
2008-10-02 13:45:00,8.67,8.67,8.61,8.62,422100.0,5.5741,5.5741,5.5355,5.542,422100.0
2008-10-02 13:50:00,8.62,8.64,8.58,8.6,387829.5,5.542,5.5548,5.5162,5.5291,387829.5
2008-10-02 13:55:00,8.6,8.71,8.6,8.71,348835.5,5.5291,5.5998,5.5291,5.5998,348835.5
2008-10-02 14:00:00,8.71,8.71,8.66,8.66,132559.5,5.5998,5.5998,5.5677,5.5677,132559.5
2008-10-02 14:05:00,8.67,8.68,8.64,8.66,83917.5,5.5741,5.5805,5.5548,5.5677,83917.5
2008-10-02 14:10:00,8.66,8.7,8.65,8.66,123012.0,5.5677,5.5934,5.5612,5.5677,123012.0
2008-10-02 14:15:00,8.66,8.66,8.63,8.65,73666.5,5.5677,5.5677,5.5484,5.5612,73666.5
2008-10-02 14:20:00,8.65,8.66,8.63,8.65,73666.5,5.5612,5.5677,5.5484,5.5612,73666.5
2008-10-02 14:25:00,8.64,8.65,8.62,8.63,90852.0,5.5548,5.5612,5.542,5.5484,90852.0
2008-10-02 14:30:00,8.63,8.66,8.62,8.63,78189.0,5.5484,5.5677,5.542,5.5484,78189.0
2008-10-02 14:35:00,8.63,8.64,8.61,8.63,143112.0,5.5484,5.5548,5.5355,5.5484,143112.0
2008-10-02 14:40:00,8.63,8.65,8.57,8.57,149242.5,5.5484,5.5612,5.5098,5.5098,149242.5
2008-10-02 14:45:00,8.57,8.63,8.57,8.63,164719.5,5.5098,5.5484,5.5098,5.5484,164719.5
2008-10-02 14:50:00,8.63,8.63,8.61,8.61,109042.5,5.5484,5.5484,5.5355,5.5355,109042.5
2008-10-02 14:55:00,8.62,8.66,8.61,8.66,163513.5,5.542,5.5677,5.5355,5.5677,163513.5
2008-10-02 15:00:00,8.66,8.67,8.64,8.65,161503.5,5.5677,5.5741,5.5548,5.5612,161503.5
2008-10-02 15:05:00,8.65,8.67,8.64,8.65,102007.5,5.5612,5.5741,5.5548,5.5612,102007.5
2008-10-02 15:10:00,8.66,8.67,8.65,8.66,172458.0,5.5677,5.5741,5.5612,5.5677,172458.0
2008-10-02 15:15:00,8.67,8.68,8.64,8.66,486118.5,5.5741,5.5805,5.5548,5.5677,486118.5
2008-10-02 15:20:00,8.66,8.67,8.66,8.67,163212.0,5.5677,5.5741,5.5677,5.5741,163212.0
2008-10-02 15:25:00,8.67,8.67,8.63,8.64,294967.5,5.5741,5.5741,5.5484,5.5548,294967.5
2008-10-02 15:30:00,8.64,8.72,8.63,8.71,354966.0,5.5548,5.6062,5.5484,5.5998,354966.0
2008-10-02 15:35:00,8.7,8.71,8.67,8.67,209643.0,5.5934,5.5998,5.5741,5.5741,209643.0
2008-10-02 15:40:00,8.67,8.69,8.65,8.66,367729.5,5.5741,5.587,5.5612,5.5677,367729.5
2008-10-02 15:45:00,8.65,8.7,8.65,8.7,320293.5,5.5612,5.5934,5.5612,5.5934,320293.5
2008-10-02 15:50:00,8.69,8.78,8.68,8.76,935755.5,5.587,5.6448,5.5805,5.632,935755.5
2008-10-02 15:55:00,8.76,8.77,8.71,8.73,635964.0,5.632,5.6384,5.5998,5.6127,635964.0
2008-10-03 09:30:00,8.78,8.83,8.77,8.79,142207.5,5.6448,5.677,5.6384,5.6513,142207.5
2008-10-03 09:35:00,8.78,8.84,8.77,8.81,155875.5,5.6448,5.6834,5.6384,5.6641,155875.5
2008-10-03 09:40:00,8.82,8.9,8.82,8.87,357076.5,5.6705,5.722,5.6705,5.7027,357076.5
2008-10-03 09:45:00,8.87,8.94,8.85,8.86,328534.5,5.7027,5.7477,5.6898,5.6963,328534.5
2008-10-03 09:50:00,8.86,9.0,8.85,9.0,333961.5,5.6963,5.7863,5.6898,5.7863,333961.5
2008-10-03 09:55:00,9.0,9.02,8.98,8.99,329941.5,5.7863,5.7991,5.7734,5.7798,329941.5
2008-10-03 10:00:00,8.99,9.04,8.98,9.0,475968.0,5.7798,5.812,5.7734,5.7863,475968.0
2008-10-03 10:05:00,8.99,9.0,8.95,8.95,173664.0,5.7798,5.7863,5.7541,5.7541,173664.0
2008-10-03 10:10:00,8.95,8.99,8.94,8.99,162106.5,5.7541,5.7798,5.7477,5.7798,162106.5
2008-10-03 10:15:00,8.99,9.0,8.96,8.97,139293.0,5.7798,5.7863,5.7605,5.767,139293.0
2008-10-03 10:20:00,8.97,8.97,8.89,8.94,539584.5,5.767,5.767,5.7155,5.7477,539584.5
2008-10-03 10:25:00,8.94,8.97,8.94,8.97,502098.0,5.7477,5.767,5.7477,5.767,502098.0
2008-10-03 10:30:00,8.97,8.99,8.94,8.97,415969.5,5.767,5.7798,5.7477,5.767,415969.5
2008-10-03 10:35:00,8.98,8.99,8.95,8.96,195070.5,5.7734,5.7798,5.7541,5.7605,195070.5
2008-10-03 10:40:00,8.97,8.97,8.92,8.93,97284.0,5.767,5.767,5.7348,5.7413,97284.0
2008-10-03 10:45:00,8.93,8.97,8.93,8.97,176578.5,5.7413,5.767,5.7413,5.767,176578.5
2008-10-03 10:50:00,8.97,9.01,8.95,9.0,325821.0,5.767,5.7927,5.7541,5.7863,325821.0
2008-10-03 10:55:00,9.0,9.01,8.99,9.0,180598.5,5.7863,5.7927,5.7798,5.7863,180598.5
2008-10-03 11:00:00,9.0,9.0,8.96,8.97,201904.5,5.7863,5.7863,5.7605,5.767,201904.5
2008-10-03 11:05:00,8.97,8.98,8.96,8.97,163915.5,5.767,5.7734,5.7605,5.767,163915.5
2008-10-03 11:10:00,8.97,9.0,8.95,8.96,128640.0,5.767,5.7863,5.7541,5.7605,128640.0
2008-10-03 11:15:00,8.96,8.96,8.92,8.92,80701.5,5.7605,5.7605,5.7348,5.7348,80701.5
2008-10-03 11:20:00,8.92,8.94,8.91,8.92,93465.0,5.7348,5.7477,5.7284,5.7348,93465.0
2008-10-03 11:25:00,8.93,8.93,8.91,8.92,135474.0,5.7413,5.7413,5.7284,5.7348,135474.0
2008-10-03 11:30:00,8.92,8.98,8.91,8.96,136077.0,5.7348,5.7734,5.7284,5.7605,136077.0
2008-10-03 11:35:00,8.96,8.98,8.94,8.98,85726.5,5.7605,5.7734,5.7477,5.7734,85726.5
2008-10-03 11:40:00,8.98,8.98,8.91,8.93,256576.5,5.7734,5.7734,5.7284,5.7413,256576.5
2008-10-03 11:45:00,8.93,8.96,8.92,8.93,119092.5,5.7413,5.7605,5.7348,5.7413,119092.5
2008-10-03 11:50:00,8.93,8.94,8.92,8.94,63918.0,5.7413,5.7477,5.7348,5.7477,63918.0
2008-10-03 11:55:00,8.94,8.95,8.92,8.95,62611.5,5.7477,5.7541,5.7348,5.7541,62611.5
2008-10-03 12:00:00,8.94,8.96,8.93,8.95,66330.0,5.7477,5.7605,5.7413,5.7541,66330.0
2008-10-03 12:05:00,8.94,8.95,8.93,8.93,49647.0,5.7477,5.7541,5.7413,5.7413,49647.0
2008-10-03 12:10:00,8.94,8.96,8.93,8.94,81405.0,5.7477,5.7605,5.7413,5.7477,81405.0
2008-10-03 12:15:00,8.94,8.96,8.93,8.94,97083.0,5.7477,5.7605,5.7413,5.7477,97083.0
2008-10-03 12:20:00,8.95,8.95,8.91,8.93,106831.5,5.7541,5.7541,5.7284,5.7413,106831.5
2008-10-03 12:25:00,8.93,8.93,8.91,8.93,121303.5,5.7413,5.7413,5.7284,5.7413,121303.5
2008-10-03 12:30:00,8.93,8.93,8.87,8.9,342202.5,5.7413,5.7413,5.7027,5.722,342202.5
2008-10-03 12:35:00,8.89,8.91,8.89,8.91,79294.5,5.7155,5.7284,5.7155,5.7284,79294.5
2008-10-03 12:40:00,8.9,8.92,8.9,8.91,96580.5,5.722,5.7348,5.722,5.7284,96580.5
2008-10-03 12:45:00,8.92,8.94,8.91,8.94,78892.5,5.7348,5.7477,5.7284,5.7477,78892.5
2008-10-03 12:50:00,8.94,8.96,8.93,8.95,88540.5,5.7477,5.7605,5.7413,5.7541,88540.5
2008-10-03 12:55:00,8.96,8.96,8.94,8.95,69847.5,5.7605,5.7605,5.7477,5.7541,69847.5
2008-10-03 13:00:00,8.95,8.95,8.91,8.94,183814.5,5.7541,5.7541,5.7284,5.7477,183814.5
2008-10-03 13:05:00,8.93,8.96,8.93,8.95,205824.0,5.7413,5.7605,5.7413,5.7541,205824.0
2008-10-03 13:10:00,8.94,8.95,8.9,8.92,173362.5,5.7477,5.7541,5.722,5.7348,173362.5
2008-10-03 13:15:00,8.93,8.94,8.91,8.93,117082.5,5.7413,5.7477,5.7284,5.7413,117082.5
2008-10-03 13:20:00,8.93,8.96,8.86,8.86,302304.0,5.7413,5.7605,5.6963,5.6963,302304.0
2008-10-03 13:25:00,8.86,8.92,8.83,8.86,145021.5,5.6963,5.7348,5.677,5.6963,145021.5
2008-10-03 13:30:00,8.86,8.86,8.81,8.82,324112.5,5.6963,5.6963,5.6641,5.6705,324112.5
2008-10-03 13:35:00,8.82,8.84,8.78,8.8,398884.5,5.6705,5.6834,5.6448,5.6577,398884.5
2008-10-03 13:40:00,8.8,8.8,8.73,8.75,414462.0,5.6577,5.6577,5.6127,5.6255,414462.0
2008-10-03 13:45:00,8.75,8.79,8.74,8.76,337177.5,5.6255,5.6513,5.6191,5.632,337177.5
2008-10-03 13:50:00,8.76,8.79,8.7,8.72,524710.5,5.632,5.6513,5.5934,5.6062,524710.5
2008-10-03 13:55:00,8.71,8.77,8.71,8.73,138690.0,5.5998,5.6384,5.5998,5.6127,138690.0
2008-10-03 14:00:00,8.74,8.77,8.7,8.75,350946.0,5.6191,5.6384,5.5934,5.6255,350946.0
2008-10-03 14:05:00,8.75,8.79,8.72,8.73,527826.0,5.6255,5.6513,5.6062,5.6127,527826.0
2008-10-03 14:10:00,8.74,8.76,8.73,8.76,157383.0,5.6191,5.632,5.6127,5.632,157383.0
2008-10-03 14:15:00,8.76,8.76,8.71,8.73,68440.5,5.632,5.632,5.5998,5.6127,68440.5
2008-10-03 14:20:00,8.74,8.74,8.67,8.67,174568.5,5.6191,5.6191,5.5741,5.5741,174568.5
2008-10-03 14:25:00,8.67,8.69,8.66,8.66,189342.0,5.5741,5.587,5.5677,5.5677,189342.0
2008-10-03 14:30:00,8.66,8.67,8.6,8.6,204517.5,5.5677,5.5741,5.5291,5.5291,204517.5
2008-10-03 14:35:00,8.61,8.64,8.6,8.63,288234.0,5.5355,5.5548,5.5291,5.5484,288234.0
2008-10-03 14:40:00,8.63,8.69,8.61,8.62,247933.5,5.5484,5.587,5.5355,5.542,247933.5
2008-10-03 14:45:00,8.62,8.65,8.56,8.6,351448.5,5.542,5.5612,5.5034,5.5291,351448.5
2008-10-03 14:50:00,8.59,8.67,8.59,8.67,234667.5,5.5227,5.5741,5.5227,5.5741,234667.5
2008-10-03 14:55:00,8.67,8.69,8.62,8.68,148740.0,5.5741,5.587,5.542,5.5805,148740.0
2008-10-03 15:00:00,8.69,8.69,8.6,8.61,330444.0,5.587,5.587,5.5291,5.5355,330444.0
2008-10-03 15:05:00,8.61,8.62,8.57,8.61,447124.5,5.5355,5.542,5.5098,5.5355,447124.5
2008-10-03 15:10:00,8.61,8.62,8.57,8.58,319690.5,5.5355,5.542,5.5098,5.5162,319690.5
2008-10-03 15:15:00,8.58,8.59,8.56,8.57,251451.0,5.5162,5.5227,5.5034,5.5098,251451.0
2008-10-03 15:20:00,8.56,8.58,8.56,8.56,301500.0,5.5034,5.5162,5.5034,5.5034,301500.0
2008-10-03 15:25:00,8.56,8.56,8.53,8.55,316876.5,5.5034,5.5034,5.4841,5.497,316876.5
2008-10-03 15:30:00,8.55,8.57,8.53,8.53,397176.0,5.497,5.5098,5.4841,5.4841,397176.0
2008-10-03 15:35:00,8.53,8.56,8.45,8.46,1153338.0,5.4841,5.5034,5.4327,5.4391,1153338.0
2008-10-03 15:40:00,8.46,8.47,8.35,8.36,1116052.5,5.4391,5.4455,5.3684,5.3748,1116052.5
2008-10-03 15:45:00,8.36,8.44,8.36,8.4,888520.5,5.3748,5.4262,5.3748,5.4005,888520.5
2008-10-03 15:50:00,8.4,8.47,8.38,8.45,785608.5,5.4005,5.4455,5.3877,5.4327,785608.5
2008-10-03 15:55:00,8.45,8.45,8.37,8.39,729931.5,5.4327,5.4327,5.3812,5.3941,729931.5
2008-10-06 09:30:00,8.23,8.24,8.1,8.14,376674.0,5.2912,5.2976,5.2076,5.2334,376674.0
2008-10-06 09:35:00,8.14,8.22,8.13,8.2,325117.5,5.2334,5.2848,5.2269,5.2719,325117.5
2008-10-06 09:40:00,8.2,8.21,8.14,8.16,302605.5,5.2719,5.2784,5.2334,5.2462,302605.5
2008-10-06 09:45:00,8.16,8.19,8.15,8.18,306424.5,5.2462,5.2655,5.2398,5.2591,306424.5
2008-10-06 09:50:00,8.18,8.2,8.15,8.16,153363.0,5.2591,5.2719,5.2398,5.2462,153363.0
2008-10-06 09:55:00,8.16,8.16,8.11,8.15,153262.5,5.2462,5.2462,5.2141,5.2398,153262.5
2008-10-06 10:00:00,8.15,8.17,8.1,8.11,266727.0,5.2398,5.2526,5.2076,5.2141,266727.0
2008-10-06 10:05:00,8.11,8.15,8.1,8.15,237180.0,5.2141,5.2398,5.2076,5.2398,237180.0
2008-10-06 10:10:00,8.15,8.16,8.11,8.11,293962.5,5.2398,5.2462,5.2141,5.2141,293962.5
2008-10-06 10:15:00,8.11,8.15,8.11,8.13,211251.0,5.2141,5.2398,5.2141,5.2269,211251.0
2008-10-06 10:20:00,8.13,8.18,8.13,8.18,245622.0,5.2269,5.2591,5.2269,5.2591,245622.0
2008-10-06 10:25:00,8.18,8.2,8.16,8.16,229240.5,5.2591,5.2719,5.2462,5.2462,229240.5
2008-10-06 10:30:00,8.16,8.16,8.11,8.11,238185.0,5.2462,5.2462,5.2141,5.2141,238185.0
2008-10-06 10:35:00,8.11,8.13,8.1,8.1,171855.0,5.2141,5.2269,5.2076,5.2076,171855.0
2008-10-06 10:40:00,8.1,8.11,8.07,8.08,278586.0,5.2076,5.2141,5.1884,5.1948,278586.0
2008-10-06 10:45:00,8.07,8.15,8.07,8.1,252657.0,5.1884,5.2398,5.1884,5.2076,252657.0
2008-10-06 10:50:00,8.1,8.16,8.1,8.16,142107.0,5.2076,5.2462,5.2076,5.2462,142107.0
2008-10-06 10:55:00,8.16,8.21,8.15,8.2,222909.0,5.2462,5.2784,5.2398,5.2719,222909.0
2008-10-06 11:00:00,8.2,8.27,8.2,8.26,262807.5,5.2719,5.3169,5.2719,5.3105,262807.5
2008-10-06 11:05:00,8.27,8.39,8.23,8.39,379086.0,5.3169,5.3941,5.2912,5.3941,379086.0
2008-10-06 11:10:00,8.39,8.45,8.38,8.43,375066.0,5.3941,5.4327,5.3877,5.4198,375066.0
2008-10-06 11:15:00,8.43,8.48,8.41,8.44,685108.5,5.4198,5.4519,5.4069,5.4262,685108.5
2008-10-06 11:20:00,8.44,8.45,8.37,8.38,554257.5,5.4262,5.4327,5.3812,5.3877,554257.5
2008-10-06 11:25:00,8.38,8.42,8.32,8.34,156981.0,5.3877,5.4134,5.3491,5.3619,156981.0
2008-10-06 11:30:00,8.34,8.34,8.28,8.3,151654.5,5.3619,5.3619,5.3234,5.3362,151654.5
2008-10-06 11:35:00,8.3,8.31,8.23,8.28,135976.5,5.3362,5.3427,5.2912,5.3234,135976.5
2008-10-06 11:40:00,8.28,8.29,8.26,8.26,182307.0,5.3234,5.3298,5.3105,5.3105,182307.0
2008-10-06 11:45:00,8.26,8.33,8.24,8.24,223009.5,5.3105,5.3555,5.2976,5.2976,223009.5
2008-10-06 11:50:00,8.24,8.24,8.19,8.19,145524.0,5.2976,5.2976,5.2655,5.2655,145524.0
2008-10-06 11:55:00,8.19,8.23,8.17,8.22,169845.0,5.2655,5.2912,5.2526,5.2848,169845.0
2008-10-06 12:00:00,8.21,8.27,8.19,8.22,103213.5,5.2784,5.3169,5.2655,5.2848,103213.5
2008-10-06 12:05:00,8.21,8.25,8.21,8.22,99294.0,5.2784,5.3041,5.2784,5.2848,99294.0
2008-10-06 12:10:00,8.22,8.27,8.21,8.27,138087.0,5.2848,5.3169,5.2784,5.3169,138087.0
2008-10-06 12:15:00,8.27,8.27,8.2,8.27,177583.5,5.3169,5.3169,5.2719,5.3169,177583.5
2008-10-06 12:20:00,8.27,8.27,8.22,8.24,80199.0,5.3169,5.3169,5.2848,5.2976,80199.0
2008-10-06 12:25:00,8.23,8.26,8.2,8.24,106228.5,5.2912,5.3105,5.2719,5.2976,106228.5
2008-10-06 12:30:00,8.24,8.28,8.23,8.25,112158.0,5.2976,5.3234,5.2912,5.3041,112158.0
2008-10-06 12:35:00,8.25,8.26,8.21,8.21,146127.0,5.3041,5.3105,5.2784,5.2784,146127.0
2008-10-06 12:40:00,8.21,8.24,8.18,8.23,253662.0,5.2784,5.2976,5.2591,5.2912,253662.0
2008-10-06 12:45:00,8.24,8.26,8.22,8.25,196879.5,5.2976,5.3105,5.2848,5.3041,196879.5
2008-10-06 12:50:00,8.26,8.27,8.24,8.25,79495.5,5.3105,5.3169,5.2976,5.3041,79495.5
2008-10-06 12:55:00,8.24,8.25,8.18,8.19,89545.5,5.2976,5.3041,5.2591,5.2655,89545.5
2008-10-06 13:00:00,8.19,8.21,8.14,8.2,252858.0,5.2655,5.2784,5.2334,5.2719,252858.0
2008-10-06 13:05:00,8.2,8.23,8.17,8.18,126831.0,5.2719,5.2912,5.2526,5.2591,126831.0
2008-10-06 13:10:00,8.17,8.21,8.15,8.17,161805.0,5.2526,5.2784,5.2398,5.2526,161805.0
2008-10-06 13:15:00,8.16,8.2,8.16,8.19,60199.5,5.2462,5.2719,5.2462,5.2655,60199.5
2008-10-06 13:20:00,8.18,8.24,8.17,8.23,153664.5,5.2591,5.2976,5.2526,5.2912,153664.5
2008-10-06 13:25:00,8.23,8.25,8.21,8.21,99595.5,5.2912,5.3041,5.2784,5.2784,99595.5
2008-10-06 13:30:00,8.22,8.23,8.21,8.23,104520.0,5.2848,5.2912,5.2784,5.2912,104520.0
2008-10-06 13:35:00,8.23,8.23,8.2,8.21,216276.0,5.2912,5.2912,5.2719,5.2784,216276.0
2008-10-06 13:40:00,8.21,8.26,8.21,8.22,151252.5,5.2784,5.3105,5.2784,5.2848,151252.5
2008-10-06 13:45:00,8.23,8.23,8.17,8.19,273561.0,5.2912,5.2912,5.2526,5.2655,273561.0
2008-10-06 13:50:00,8.18,8.25,8.17,8.24,265521.0,5.2591,5.3041,5.2526,5.2976,265521.0
2008-10-06 13:55:00,8.23,8.26,8.2,8.21,203613.0,5.2912,5.3105,5.2719,5.2784,203613.0
2008-10-06 14:00:00,8.22,8.22,8.11,8.12,460893.0,5.2848,5.2848,5.2141,5.2205,460893.0
2008-10-06 14:05:00,8.11,8.13,8.1,8.13,395467.5,5.2141,5.2269,5.2076,5.2269,395467.5
2008-10-06 14:10:00,8.13,8.15,8.11,8.12,286626.0,5.2269,5.2398,5.2141,5.2205,286626.0
2008-10-06 14:15:00,8.12,8.15,8.06,8.07,286626.0,5.2205,5.2398,5.1819,5.1884,286626.0
2008-10-06 14:20:00,8.07,8.1,8.04,8.04,176578.5,5.1884,5.2076,5.1691,5.1691,176578.5
2008-10-06 14:25:00,8.04,8.06,7.99,8.0,245923.5,5.1691,5.1819,5.1369,5.1433,245923.5
2008-10-06 14:30:00,8.01,8.06,7.97,8.06,358684.5,5.1498,5.1819,5.1241,5.1819,358684.5
2008-10-06 14:35:00,8.07,8.1,8.04,8.04,262506.0,5.1884,5.2076,5.1691,5.1691,262506.0
2008-10-06 14:40:00,8.04,8.06,7.97,7.98,345720.0,5.1691,5.1819,5.1241,5.1305,345720.0
2008-10-06 14:45:00,7.99,8.03,7.97,8.02,246727.5,5.1369,5.1626,5.1241,5.1562,246727.5
2008-10-06 14:50:00,8.02,8.11,8.0,8.11,172960.5,5.1562,5.2141,5.1433,5.2141,172960.5
2008-10-06 14:55:00,8.1,8.16,8.08,8.13,146529.0,5.2076,5.2462,5.1948,5.2269,146529.0
2008-10-06 15:00:00,8.13,8.15,8.03,8.14,224115.0,5.2269,5.2398,5.1626,5.2334,224115.0
2008-10-06 15:05:00,8.14,8.24,8.13,8.24,346926.0,5.2334,5.2976,5.2269,5.2976,346926.0
2008-10-06 15:10:00,8.25,8.33,8.23,8.33,234667.5,5.3041,5.3555,5.2912,5.3555,234667.5
2008-10-06 15:15:00,8.32,8.41,8.25,8.39,309640.5,5.3491,5.4069,5.3041,5.3941,309640.5
2008-10-06 15:20:00,8.4,8.4,8.28,8.3,342805.5,5.4005,5.4005,5.3234,5.3362,342805.5
2008-10-06 15:25:00,8.3,8.46,8.29,8.43,308233.5,5.3362,5.4391,5.3298,5.4198,308233.5
2008-10-06 15:30:00,8.43,8.5,8.42,8.45,208638.0,5.4198,5.4648,5.4134,5.4327,208638.0
2008-10-06 15:35:00,8.46,8.46,8.34,8.39,380392.5,5.4391,5.4391,5.3619,5.3941,380392.5
2008-10-06 15:40:00,8.35,8.52,8.33,8.47,333057.0,5.3684,5.4777,5.3555,5.4455,333057.0
2008-10-06 15:45:00,8.48,8.5,8.34,8.46,832341.0,5.4519,5.4648,5.3619,5.4391,832341.0
2008-10-06 15:50:00,8.46,8.49,8.35,8.49,782694.0,5.4391,5.4584,5.3684,5.4584,782694.0
2008-10-06 15:55:00,8.49,8.57,8.33,8.38,928519.5,5.4584,5.5098,5.3555,5.3877,928519.5
2008-10-07 09:30:00,8.25,8.53,8.25,8.51,306123.0,5.3041,5.4841,5.3041,5.4712,306123.0
2008-10-07 09:35:00,8.5,8.57,8.46,8.56,322504.5,5.4648,5.5098,5.4391,5.5034,322504.5
2008-10-07 09:40:00,8.56,8.6,8.56,8.58,244014.0,5.5034,5.5291,5.5034,5.5162,244014.0
2008-10-07 09:45:00,8.57,8.6,8.54,8.6,465516.0,5.5098,5.5291,5.4905,5.5291,465516.0
2008-10-07 09:50:00,8.59,8.59,8.51,8.52,466521.0,5.5227,5.5227,5.4712,5.4777,466521.0
2008-10-07 09:55:00,8.51,8.56,8.51,8.53,403005.0,5.4712,5.5034,5.4712,5.4841,403005.0
2008-10-07 10:00:00,8.52,8.57,8.48,8.48,425517.0,5.4777,5.5098,5.4519,5.4519,425517.0
2008-10-07 10:05:00,8.49,8.51,8.4,8.44,505314.0,5.4584,5.4712,5.4005,5.4262,505314.0
2008-10-07 10:10:00,8.45,8.51,8.45,8.51,220296.0,5.4327,5.4712,5.4327,5.4712,220296.0
2008-10-07 10:15:00,8.5,8.54,8.49,8.52,188839.5,5.4648,5.4905,5.4584,5.4777,188839.5
2008-10-07 10:20:00,8.52,8.54,8.48,8.53,237883.5,5.4777,5.4905,5.4519,5.4841,237883.5
2008-10-07 10:25:00,8.53,8.6,8.52,8.57,288033.0,5.4841,5.5291,5.4777,5.5098,288033.0
2008-10-07 10:30:00,8.58,8.59,8.55,8.58,191352.0,5.5162,5.5227,5.497,5.5162,191352.0
2008-10-07 10:35:00,8.57,8.58,8.53,8.57,193764.0,5.5098,5.5162,5.4841,5.5098,193764.0
2008-10-07 10:40:00,8.57,8.57,8.43,8.49,373458.0,5.5098,5.5098,5.4198,5.4584,373458.0
2008-10-07 10:45:00,8.48,8.53,8.48,8.51,154468.5,5.4519,5.4841,5.4519,5.4712,154468.5
2008-10-07 10:50:00,8.51,8.51,8.45,8.48,205321.5,5.4712,5.4712,5.4327,5.4519,205321.5
2008-10-07 10:55:00,8.51,8.51,8.46,8.5,183915.0,5.4712,5.4712,5.4391,5.4648,183915.0
2008-10-07 11:00:00,8.5,8.51,8.45,8.47,204216.0,5.4648,5.4712,5.4327,5.4455,204216.0
2008-10-07 11:05:00,8.48,8.49,8.44,8.49,105927.0,5.4519,5.4584,5.4262,5.4584,105927.0
2008-10-07 11:10:00,8.48,8.49,8.42,8.46,128238.0,5.4519,5.4584,5.4134,5.4391,128238.0
2008-10-07 11:15:00,8.46,8.47,8.41,8.43,115374.0,5.4391,5.4455,5.4069,5.4198,115374.0
2008-10-07 11:20:00,8.42,8.43,8.38,8.42,118590.0,5.4134,5.4198,5.3877,5.4134,118590.0
2008-10-07 11:25:00,8.42,8.48,8.4,8.47,141805.5,5.4134,5.4519,5.4005,5.4455,141805.5
2008-10-07 11:30:00,8.48,8.53,8.47,8.47,181101.0,5.4519,5.4841,5.4455,5.4455,181101.0
2008-10-07 11:35:00,8.48,8.54,8.48,8.5,203814.0,5.4519,5.4905,5.4519,5.4648,203814.0
2008-10-07 11:40:00,8.51,8.55,8.5,8.55,106128.0,5.4712,5.497,5.4648,5.497,106128.0
2008-10-07 11:45:00,8.55,8.58,8.52,8.55,264717.0,5.497,5.5162,5.4777,5.497,264717.0
2008-10-07 11:50:00,8.55,8.55,8.5,8.52,131253.0,5.497,5.497,5.4648,5.4777,131253.0
2008-10-07 11:55:00,8.52,8.53,8.46,8.48,102409.5,5.4777,5.4841,5.4391,5.4519,102409.5
2008-10-07 12:00:00,8.49,8.49,8.43,8.45,413557.5,5.4584,5.4584,5.4198,5.4327,413557.5
2008-10-07 12:05:00,8.44,8.47,8.43,8.46,108138.0,5.4262,5.4455,5.4198,5.4391,108138.0
2008-10-07 12:10:00,8.46,8.49,8.45,8.48,59697.0,5.4391,5.4584,5.4327,5.4519,59697.0
2008-10-07 12:15:00,8.49,8.49,8.45,8.46,171553.5,5.4584,5.4584,5.4327,5.4391,171553.5
2008-10-07 12:20:00,8.46,8.47,8.42,8.43,169342.5,5.4391,5.4455,5.4134,5.4198,169342.5
2008-10-07 12:25:00,8.43,8.43,8.36,8.38,109444.5,5.4198,5.4198,5.3748,5.3877,109444.5
2008-10-07 12:30:00,8.39,8.4,8.36,8.36,149443.5,5.3941,5.4005,5.3748,5.3748,149443.5
2008-10-07 12:35:00,8.36,8.39,8.35,8.39,254064.0,5.3748,5.3941,5.3684,5.3941,254064.0
2008-10-07 12:40:00,8.39,8.41,8.35,8.35,92058.0,5.3941,5.4069,5.3684,5.3684,92058.0
2008-10-07 12:45:00,8.36,8.38,8.25,8.27,259189.5,5.3748,5.3877,5.3041,5.3169,259189.5
2008-10-07 12:50:00,8.26,8.28,8.23,8.25,179895.0,5.3105,5.3234,5.2912,5.3041,179895.0
2008-10-07 12:55:00,8.25,8.28,8.22,8.23,368935.5,5.3041,5.3234,5.2848,5.2912,368935.5
2008-10-07 13:00:00,8.23,8.26,8.22,8.26,119293.5,5.2912,5.3105,5.2848,5.3105,119293.5
2008-10-07 13:05:00,8.26,8.26,8.22,8.25,206226.0,5.3105,5.3105,5.2848,5.3041,206226.0
2008-10-07 13:10:00,8.25,8.29,8.25,8.26,339690.0,5.3041,5.3298,5.3041,5.3105,339690.0
2008-10-07 13:15:00,8.27,8.27,8.19,8.2,281500.5,5.3169,5.3169,5.2655,5.2719,281500.5
2008-10-07 13:20:00,8.2,8.26,8.15,8.18,345720.0,5.2719,5.3105,5.2398,5.2591,345720.0
2008-10-07 13:25:00,8.18,8.19,8.1,8.11,219391.5,5.2591,5.2655,5.2076,5.2141,219391.5
2008-10-07 13:30:00,8.11,8.19,8.1,8.19,382905.0,5.2141,5.2655,5.2076,5.2655,382905.0
2008-10-07 13:35:00,8.19,8.24,8.16,8.21,357478.5,5.2655,5.2976,5.2462,5.2784,357478.5
2008-10-07 13:40:00,8.22,8.23,8.16,8.2,250144.5,5.2848,5.2912,5.2462,5.2719,250144.5
2008-10-07 13:45:00,8.21,8.22,8.16,8.17,278586.0,5.2784,5.2848,5.2462,5.2526,278586.0
2008-10-07 13:50:00,8.17,8.24,8.16,8.21,355870.5,5.2526,5.2976,5.2462,5.2784,355870.5
2008-10-07 13:55:00,8.22,8.23,8.18,8.2,250044.0,5.2848,5.2912,5.2591,5.2719,250044.0
2008-10-07 14:00:00,8.19,8.25,8.18,8.19,196980.0,5.2655,5.3041,5.2591,5.2655,196980.0
2008-10-07 14:05:00,8.19,8.22,8.16,8.2,239592.0,5.2655,5.2848,5.2462,5.2719,239592.0
2008-10-07 14:10:00,8.19,8.2,8.12,8.19,282304.5,5.2655,5.2719,5.2205,5.2655,282304.5
2008-10-07 14:15:00,8.2,8.25,8.14,8.2,293259.0,5.2719,5.3041,5.2334,5.2719,293259.0
2008-10-07 14:20:00,8.2,8.3,8.17,8.2,315871.5,5.2719,5.3362,5.2526,5.2719,315871.5
2008-10-07 14:25:00,8.19,8.21,8.14,8.21,240597.0,5.2655,5.2784,5.2334,5.2784,240597.0
2008-10-07 14:30:00,8.21,8.27,8.12,8.12,362101.5,5.2784,5.3169,5.2205,5.2205,362101.5
2008-10-07 14:35:00,8.12,8.22,8.12,8.15,416070.0,5.2205,5.2848,5.2205,5.2398,416070.0
2008-10-07 14:40:00,8.15,8.17,8.11,8.14,343006.5,5.2398,5.2526,5.2141,5.2334,343006.5
2008-10-07 14:45:00,8.13,8.2,8.11,8.14,247230.0,5.2269,5.2719,5.2141,5.2334,247230.0
2008-10-07 14:50:00,8.14,8.18,8.11,8.12,306726.0,5.2334,5.2591,5.2141,5.2205,306726.0
2008-10-07 14:55:00,8.11,8.13,8.11,8.11,125424.0,5.2141,5.2269,5.2141,5.2141,125424.0
2008-10-07 15:00:00,8.11,8.13,8.1,8.11,239793.0,5.2141,5.2269,5.2076,5.2141,239793.0
2008-10-07 15:05:00,8.1,8.15,8.1,8.14,202407.0,5.2076,5.2398,5.2076,5.2334,202407.0
2008-10-07 15:10:00,8.15,8.19,8.11,8.13,185121.0,5.2398,5.2655,5.2141,5.2269,185121.0
2008-10-07 15:15:00,8.13,8.16,8.1,8.11,237481.5,5.2269,5.2462,5.2076,5.2141,237481.5
2008-10-07 15:20:00,8.12,8.14,8.07,8.08,245521.5,5.2205,5.2334,5.1884,5.1948,245521.5
2008-10-07 15:25:00,8.08,8.16,8.08,8.14,270445.5,5.1948,5.2462,5.1948,5.2334,270445.5
2008-10-07 15:30:00,8.15,8.2,8.11,8.13,497977.5,5.2398,5.2719,5.2141,5.2269,497977.5
2008-10-07 15:35:00,8.14,8.14,8.05,8.06,347127.0,5.2334,5.2334,5.1755,5.1819,347127.0
2008-10-07 15:40:00,8.06,8.11,8.02,8.02,335469.0,5.1819,5.2141,5.1562,5.1562,335469.0
2008-10-07 15:45:00,8.02,8.08,8.01,8.05,399286.5,5.1562,5.1948,5.1498,5.1755,399286.5
2008-10-07 15:50:00,8.03,8.05,7.99,8.05,600387.0,5.1626,5.1755,5.1369,5.1755,600387.0
2008-10-07 15:55:00,8.05,8.05,7.97,7.98,620688.0,5.1755,5.1755,5.1241,5.1305,620688.0
2008-10-08 09:30:00,7.88,7.95,7.71,7.86,894651.0,5.0662,5.1112,4.9569,5.0533,894651.0
2008-10-08 09:35:00,7.86,8.14,7.81,8.0,1735735.5,5.0533,5.2334,5.0212,5.1433,1735735.5
2008-10-08 09:40:00,8.0,8.05,7.78,8.02,1393231.5,5.1433,5.1755,5.0019,5.1562,1393231.5
2008-10-08 09:45:00,8.02,8.1,7.96,8.06,915153.0,5.1562,5.2076,5.1176,5.1819,915153.0
2008-10-08 09:50:00,8.06,8.33,8.06,8.25,740484.0,5.1819,5.3555,5.1819,5.3041,740484.0
2008-10-08 09:55:00,8.24,8.35,8.23,8.29,681189.0,5.2976,5.3684,5.2912,5.3298,681189.0
2008-10-08 10:00:00,8.28,8.29,8.23,8.25,624909.0,5.3234,5.3298,5.2912,5.3041,624909.0
2008-10-08 10:05:00,8.25,8.26,8.16,8.16,384211.5,5.3041,5.3105,5.2462,5.2462,384211.5
2008-10-08 10:10:00,8.16,8.19,8.12,8.13,537876.0,5.2462,5.2655,5.2205,5.2269,537876.0
2008-10-08 10:15:00,8.12,8.18,8.1,8.11,408231.0,5.2205,5.2591,5.2076,5.2141,408231.0
2008-10-08 10:20:00,8.11,8.12,8.02,8.05,332956.5,5.2141,5.2205,5.1562,5.1755,332956.5
2008-10-08 10:25:00,8.05,8.05,7.97,8.03,502399.5,5.1755,5.1755,5.1241,5.1626,502399.5
2008-10-08 10:30:00,8.03,8.04,7.97,7.99,330846.0,5.1626,5.1691,5.1241,5.1369,330846.0
2008-10-08 10:35:00,7.99,8.05,7.97,8.0,327228.0,5.1369,5.1755,5.1241,5.1433,327228.0
2008-10-08 10:40:00,8.0,8.05,7.93,7.93,339087.0,5.1433,5.1755,5.0983,5.0983,339087.0
2008-10-08 10:45:00,7.93,7.94,7.84,7.85,232858.5,5.0983,5.1048,5.0405,5.0469,232858.5
2008-10-08 10:50:00,7.85,7.93,7.84,7.91,230748.0,5.0469,5.0983,5.0405,5.0855,230748.0
2008-10-08 10:55:00,7.9,7.99,7.89,7.93,357679.5,5.0791,5.1369,5.0726,5.0983,357679.5
2008-10-08 11:00:00,7.93,7.94,7.86,7.89,236376.0,5.0983,5.1048,5.0533,5.0726,236376.0
2008-10-08 11:05:00,7.9,7.9,7.86,7.87,441195.0,5.0791,5.0791,5.0533,5.0598,441195.0
2008-10-08 11:10:00,7.87,7.88,7.81,7.86,409939.5,5.0598,5.0662,5.0212,5.0533,409939.5
2008-10-08 11:15:00,7.86,7.89,7.82,7.88,370041.0,5.0533,5.0726,5.0276,5.0662,370041.0
2008-10-08 11:20:00,7.89,7.92,7.83,7.92,715158.0,5.0726,5.0919,5.0341,5.0919,715158.0
2008-10-08 11:25:00,7.92,7.93,7.89,7.91,302907.0,5.0919,5.0983,5.0726,5.0855,302907.0
2008-10-08 11:30:00,7.92,7.92,7.87,7.91,196276.5,5.0919,5.0919,5.0598,5.0855,196276.5
2008-10-08 11:35:00,7.9,7.9,7.86,7.88,110952.0,5.0791,5.0791,5.0533,5.0662,110952.0
2008-10-08 11:40:00,7.88,7.9,7.81,7.81,432451.5,5.0662,5.0791,5.0212,5.0212,432451.5
2008-10-08 11:45:00,7.81,7.84,7.79,7.81,259189.5,5.0212,5.0405,5.0083,5.0212,259189.5
2008-10-08 11:50:00,7.81,7.83,7.79,7.83,161704.5,5.0212,5.0341,5.0083,5.0341,161704.5
2008-10-08 11:55:00,7.82,7.87,7.76,7.85,180498.0,5.0276,5.0598,4.989,5.0469,180498.0
2008-10-08 12:00:00,7.85,7.86,7.78,7.79,145423.5,5.0469,5.0533,5.0019,5.0083,145423.5
2008-10-08 12:05:00,7.79,7.81,7.76,7.79,148539.0,5.0083,5.0212,4.989,5.0083,148539.0
2008-10-08 12:10:00,7.79,7.86,7.79,7.85,291952.5,5.0083,5.0533,5.0083,5.0469,291952.5
2008-10-08 12:15:00,7.85,7.9,7.85,7.86,197784.0,5.0469,5.0791,5.0469,5.0533,197784.0
2008-10-08 12:20:00,7.86,7.88,7.81,7.82,65224.5,5.0533,5.0662,5.0212,5.0276,65224.5
2008-10-08 12:25:00,7.82,7.86,7.81,7.81,103414.5,5.0276,5.0533,5.0212,5.0212,103414.5
2008-10-08 12:30:00,7.81,7.85,7.81,7.82,91455.0,5.0212,5.0469,5.0212,5.0276,91455.0
2008-10-08 12:35:00,7.82,7.88,7.81,7.81,175171.5,5.0276,5.0662,5.0212,5.0212,175171.5
2008-10-08 12:40:00,7.82,7.87,7.81,7.81,305319.0,5.0276,5.0598,5.0212,5.0212,305319.0
2008-10-08 12:45:00,7.81,7.81,7.76,7.78,151453.5,5.0212,5.0212,4.989,5.0019,151453.5
2008-10-08 12:50:00,7.77,7.84,7.76,7.84,160398.0,4.9955,5.0405,4.989,5.0405,160398.0
2008-10-08 12:55:00,7.84,7.89,7.84,7.89,133665.0,5.0405,5.0726,5.0405,5.0726,133665.0
2008-10-08 13:00:00,7.88,7.95,7.88,7.94,348534.0,5.0662,5.1112,5.0662,5.1048,348534.0
2008-10-08 13:05:00,7.94,7.96,7.9,7.95,417577.5,5.1048,5.1176,5.0791,5.1112,417577.5
2008-10-08 13:10:00,7.96,7.96,7.94,7.96,307831.5,5.1176,5.1176,5.1048,5.1176,307831.5
2008-10-08 13:15:00,7.96,7.97,7.92,7.96,396472.5,5.1176,5.1241,5.0919,5.1176,396472.5
2008-10-08 13:20:00,7.96,7.98,7.93,7.97,233662.5,5.1176,5.1305,5.0983,5.1241,233662.5
2008-10-08 13:25:00,7.97,7.98,7.86,7.87,154569.0,5.1241,5.1305,5.0533,5.0598,154569.0
2008-10-08 13:30:00,7.88,7.92,7.86,7.91,120399.0,5.0662,5.0919,5.0533,5.0855,120399.0
2008-10-08 13:35:00,7.92,8.0,7.92,7.94,209643.0,5.0919,5.1433,5.0919,5.1048,209643.0
2008-10-08 13:40:00,7.94,7.99,7.94,7.97,284314.5,5.1048,5.1369,5.1048,5.1241,284314.5
2008-10-08 13:45:00,7.99,8.0,7.97,8.0,253762.5,5.1369,5.1433,5.1241,5.1433,253762.5
2008-10-08 13:50:00,8.0,8.04,7.98,8.03,305520.0,5.1433,5.1691,5.1305,5.1626,305520.0
2008-10-08 13:55:00,8.04,8.17,8.04,8.16,451747.5,5.1691,5.2526,5.1691,5.2462,451747.5
2008-10-08 14:00:00,8.16,8.19,8.13,8.19,277078.5,5.2462,5.2655,5.2269,5.2655,277078.5
2008-10-08 14:05:00,8.19,8.22,8.14,8.17,184819.5,5.2655,5.2848,5.2334,5.2526,184819.5
2008-10-08 14:10:00,8.17,8.18,8.11,8.17,152458.5,5.2526,5.2591,5.2141,5.2526,152458.5
2008-10-08 14:15:00,8.16,8.17,8.13,8.17,107434.5,5.2462,5.2526,5.2269,5.2526,107434.5
2008-10-08 14:20:00,8.17,8.24,8.17,8.22,171151.5,5.2526,5.2976,5.2526,5.2848,171151.5
2008-10-08 14:25:00,8.22,8.24,8.2,8.21,208939.5,5.2848,5.2976,5.2719,5.2784,208939.5
2008-10-08 14:30:00,8.21,8.29,8.16,8.16,310042.5,5.2784,5.3298,5.2462,5.2462,310042.5
2008-10-08 14:35:00,8.16,8.19,8.13,8.15,159192.0,5.2462,5.2655,5.2269,5.2398,159192.0
2008-10-08 14:40:00,8.15,8.16,8.09,8.1,232356.0,5.2398,5.2462,5.2012,5.2076,232356.0
2008-10-08 14:45:00,8.1,8.16,8.1,8.1,238285.5,5.2076,5.2462,5.2076,5.2076,238285.5
2008-10-08 14:50:00,8.11,8.18,8.1,8.16,229240.5,5.2141,5.2591,5.2076,5.2462,229240.5
2008-10-08 14:55:00,8.16,8.18,8.15,8.16,242908.5,5.2462,5.2591,5.2398,5.2462,242908.5
2008-10-08 15:00:00,8.15,8.16,8.06,8.1,473355.0,5.2398,5.2462,5.1819,5.2076,473355.0
2008-10-08 15:05:00,8.1,8.21,8.09,8.17,492349.5,5.2076,5.2784,5.2012,5.2526,492349.5
2008-10-08 15:10:00,8.17,8.24,8.16,8.21,286626.0,5.2526,5.2976,5.2462,5.2784,286626.0
2008-10-08 15:15:00,8.21,8.28,8.19,8.27,346423.5,5.2784,5.3234,5.2655,5.3169,346423.5
2008-10-08 15:20:00,8.26,8.3,8.23,8.3,297681.0,5.3105,5.3362,5.2912,5.3362,297681.0
2008-10-08 15:25:00,8.29,8.32,8.27,8.28,388231.5,5.3298,5.3491,5.3169,5.3234,388231.5
2008-10-08 15:30:00,8.28,8.34,8.28,8.29,389638.5,5.3234,5.3619,5.3234,5.3298,389638.5
2008-10-08 15:35:00,8.29,8.3,8.22,8.22,291651.0,5.3298,5.3362,5.2848,5.2848,291651.0
2008-10-08 15:40:00,8.22,8.24,8.19,8.24,434662.5,5.2848,5.2976,5.2655,5.2976,434662.5
2008-10-08 15:45:00,8.24,8.26,8.22,8.22,483706.5,5.2976,5.3105,5.2848,5.2848,483706.5
2008-10-08 15:50:00,8.22,8.24,8.2,8.24,446722.5,5.2848,5.2976,5.2719,5.2976,446722.5
2008-10-08 15:55:00,8.23,8.41,8.16,8.24,1142484.0,5.2912,5.4069,5.2462,5.2976,1142484.0
2008-10-09 09:30:00,8.37,8.55,8.26,8.48,451345.5,5.3812,5.497,5.3105,5.4519,451345.5
2008-10-09 09:35:00,8.48,8.56,8.36,8.4,383307.0,5.4519,5.5034,5.3748,5.4005,383307.0
2008-10-09 09:40:00,8.4,8.52,8.34,8.41,456772.5,5.4005,5.4777,5.3619,5.4069,456772.5
2008-10-09 09:45:00,8.41,8.42,8.34,8.37,142810.5,5.4069,5.4134,5.3619,5.3812,142810.5
2008-10-09 09:50:00,8.37,8.47,8.36,8.44,169845.0,5.3812,5.4455,5.3748,5.4262,169845.0
2008-10-09 09:55:00,8.44,8.44,8.38,8.38,91254.0,5.4262,5.4262,5.3877,5.3877,91254.0
2008-10-09 10:00:00,8.39,8.39,8.28,8.29,321399.0,5.3941,5.3941,5.3234,5.3298,321399.0
2008-10-09 10:05:00,8.28,8.38,8.25,8.37,213462.0,5.3234,5.3877,5.3041,5.3812,213462.0
2008-10-09 10:10:00,8.37,8.56,8.36,8.41,683701.5,5.3812,5.5034,5.3748,5.4069,683701.5
2008-10-09 10:15:00,8.41,8.43,8.36,8.37,205321.5,5.4069,5.4198,5.3748,5.3812,205321.5
2008-10-09 10:20:00,8.36,8.38,8.26,8.26,190950.0,5.3748,5.3877,5.3105,5.3105,190950.0
2008-10-09 10:25:00,8.26,8.28,8.2,8.21,148137.0,5.3105,5.3234,5.2719,5.2784,148137.0
2008-10-09 10:30:00,8.2,8.27,8.2,8.26,104721.0,5.2719,5.3169,5.2719,5.3105,104721.0
2008-10-09 10:35:00,8.26,8.3,8.23,8.23,179794.5,5.3105,5.3362,5.2912,5.2912,179794.5
2008-10-09 10:40:00,8.23,8.24,8.12,8.14,208135.5,5.2912,5.2976,5.2205,5.2334,208135.5
2008-10-09 10:45:00,8.14,8.15,8.1,8.11,332052.0,5.2334,5.2398,5.2076,5.2141,332052.0
2008-10-09 10:50:00,8.11,8.15,8.08,8.09,331147.5,5.2141,5.2398,5.1948,5.2012,331147.5
2008-10-09 10:55:00,8.09,8.13,8.07,8.09,194065.5,5.2012,5.2269,5.1884,5.2012,194065.5
2008-10-09 11:00:00,8.1,8.11,8.03,8.03,206628.0,5.2076,5.2141,5.1626,5.1626,206628.0
2008-10-09 11:05:00,8.03,8.15,7.98,8.09,650838.0,5.1626,5.2398,5.1305,5.2012,650838.0
2008-10-09 11:10:00,8.09,8.21,8.09,8.21,210849.0,5.2012,5.2784,5.2012,5.2784,210849.0
2008-10-09 11:15:00,8.21,8.23,8.12,8.22,160398.0,5.2784,5.2912,5.2205,5.2848,160398.0
2008-10-09 11:20:00,8.22,8.24,8.12,8.12,284515.5,5.2848,5.2976,5.2205,5.2205,284515.5
2008-10-09 11:25:00,8.13,8.16,8.1,8.11,523102.5,5.2269,5.2462,5.2076,5.2141,523102.5
2008-10-09 11:30:00,8.1,8.16,8.08,8.09,245220.0,5.2076,5.2462,5.1948,5.2012,245220.0
2008-10-09 11:35:00,8.1,8.15,8.09,8.1,155172.0,5.2076,5.2398,5.2012,5.2076,155172.0
2008-10-09 11:40:00,8.11,8.16,8.09,8.11,181302.0,5.2141,5.2462,5.2012,5.2141,181302.0
2008-10-09 11:45:00,8.11,8.17,8.11,8.12,171051.0,5.2141,5.2526,5.2141,5.2205,171051.0
2008-10-09 11:50:00,8.13,8.16,8.11,8.13,185925.0,5.2269,5.2462,5.2141,5.2269,185925.0
2008-10-09 11:55:00,8.13,8.17,8.12,8.13,109645.5,5.2269,5.2526,5.2205,5.2269,109645.5
2008-10-09 12:00:00,8.13,8.16,8.11,8.13,133363.5,5.2269,5.2462,5.2141,5.2269,133363.5
2008-10-09 12:05:00,8.13,8.19,8.12,8.17,91254.0,5.2269,5.2655,5.2205,5.2526,91254.0
2008-10-09 12:10:00,8.17,8.2,8.16,8.17,70752.0,5.2526,5.2719,5.2462,5.2526,70752.0
2008-10-09 12:15:00,8.17,8.29,8.17,8.26,145524.0,5.2526,5.3298,5.2526,5.3105,145524.0
2008-10-09 12:20:00,8.26,8.28,8.24,8.28,112761.0,5.3105,5.3234,5.2976,5.3234,112761.0
2008-10-09 12:25:00,8.27,8.29,8.17,8.19,169744.5,5.3169,5.3298,5.2526,5.2655,169744.5
2008-10-09 12:30:00,8.19,8.24,8.18,8.22,90751.5,5.2655,5.2976,5.2591,5.2848,90751.5
2008-10-09 12:35:00,8.22,8.24,8.2,8.2,36079.5,5.2848,5.2976,5.2719,5.2719,36079.5
2008-10-09 12:40:00,8.2,8.2,8.13,8.15,89244.0,5.2719,5.2719,5.2269,5.2398,89244.0
2008-10-09 12:45:00,8.16,8.16,8.11,8.11,59094.0,5.2462,5.2462,5.2141,5.2141,59094.0
2008-10-09 12:50:00,8.11,8.15,8.11,8.13,48541.5,5.2141,5.2398,5.2141,5.2269,48541.5
2008-10-09 12:55:00,8.14,8.14,8.11,8.12,67335.0,5.2334,5.2334,5.2141,5.2205,67335.0
2008-10-09 13:00:00,8.12,8.16,8.12,8.13,64018.5,5.2205,5.2462,5.2205,5.2269,64018.5
2008-10-09 13:05:00,8.12,8.15,8.11,8.14,63717.0,5.2205,5.2398,5.2141,5.2334,63717.0
2008-10-09 13:10:00,8.14,8.2,8.14,8.16,41607.0,5.2334,5.2719,5.2334,5.2462,41607.0
2008-10-09 13:15:00,8.16,8.23,8.16,8.18,73164.0,5.2462,5.2912,5.2462,5.2591,73164.0
2008-10-09 13:20:00,8.17,8.2,8.15,8.19,100098.0,5.2526,5.2719,5.2398,5.2655,100098.0
2008-10-09 13:25:00,8.19,8.3,8.17,8.24,126127.5,5.2655,5.3362,5.2526,5.2976,126127.5
2008-10-09 13:30:00,8.24,8.26,8.19,8.2,108238.5,5.2976,5.3105,5.2655,5.2719,108238.5
2008-10-09 13:35:00,8.2,8.24,8.11,8.15,282304.5,5.2719,5.2976,5.2141,5.2398,282304.5
2008-10-09 13:40:00,8.15,8.18,8.14,8.17,91857.0,5.2398,5.2591,5.2334,5.2526,91857.0
2008-10-09 13:45:00,8.16,8.18,8.13,8.15,95073.0,5.2462,5.2591,5.2269,5.2398,95073.0
2008-10-09 13:50:00,8.16,8.18,8.13,8.14,85626.0,5.2462,5.2591,5.2269,5.2334,85626.0
2008-10-09 13:55:00,8.13,8.16,8.13,8.15,164619.0,5.2269,5.2462,5.2269,5.2398,164619.0
2008-10-09 14:00:00,8.15,8.17,8.13,8.13,96279.0,5.2398,5.2526,5.2269,5.2269,96279.0
2008-10-09 14:05:00,8.14,8.18,8.14,8.16,96580.5,5.2334,5.2591,5.2334,5.2462,96580.5
2008-10-09 14:10:00,8.16,8.19,8.11,8.13,115072.5,5.2462,5.2655,5.2141,5.2269,115072.5
2008-10-09 14:15:00,8.13,8.15,8.1,8.1,107434.5,5.2269,5.2398,5.2076,5.2076,107434.5
2008-10-09 14:20:00,8.1,8.11,8.06,8.07,343006.5,5.2076,5.2141,5.1819,5.1884,343006.5
2008-10-09 14:25:00,8.07,8.1,8.06,8.09,155071.5,5.1884,5.2076,5.1819,5.2012,155071.5
2008-10-09 14:30:00,8.08,8.11,8.05,8.05,81807.0,5.1948,5.2141,5.1755,5.1755,81807.0
2008-10-09 14:35:00,8.05,8.07,7.99,8.01,182307.0,5.1755,5.1884,5.1369,5.1498,182307.0
2008-10-09 14:40:00,8.01,8.05,8.0,8.03,123414.0,5.1498,5.1755,5.1433,5.1626,123414.0
2008-10-09 14:45:00,8.02,8.03,8.0,8.03,207130.5,5.1562,5.1626,5.1433,5.1626,207130.5
2008-10-09 14:50:00,8.02,8.03,7.94,7.97,300897.0,5.1562,5.1626,5.1048,5.1241,300897.0
2008-10-09 14:55:00,7.96,7.99,7.94,7.96,216678.0,5.1176,5.1369,5.1048,5.1176,216678.0
2008-10-09 15:00:00,7.96,7.98,7.95,7.97,263812.5,5.1176,5.1305,5.1112,5.1241,263812.5
2008-10-09 15:05:00,7.96,8.03,7.96,8.01,187332.0,5.1176,5.1626,5.1176,5.1498,187332.0
2008-10-09 15:10:00,8.01,8.01,7.95,7.97,189543.0,5.1498,5.1498,5.1112,5.1241,189543.0
2008-10-09 15:15:00,7.98,7.98,7.84,7.84,657873.0,5.1305,5.1305,5.0405,5.0405,657873.0
2008-10-09 15:20:00,7.84,7.92,7.8,7.85,507826.5,5.0405,5.0919,5.0148,5.0469,507826.5
2008-10-09 15:25:00,7.86,7.87,7.83,7.84,155775.0,5.0533,5.0598,5.0341,5.0405,155775.0
2008-10-09 15:30:00,7.83,7.86,7.78,7.8,302907.0,5.0341,5.0533,5.0019,5.0148,302907.0
2008-10-09 15:35:00,7.8,7.84,7.78,7.81,318585.0,5.0148,5.0405,5.0019,5.0212,318585.0
2008-10-09 15:40:00,7.81,7.82,7.72,7.73,458983.5,5.0212,5.0276,4.9633,4.9698,458983.5
2008-10-09 15:45:00,7.72,7.74,7.5,7.55,635160.0,4.9633,4.9762,4.8219,4.854,635160.0
2008-10-09 15:50:00,7.55,7.69,7.52,7.62,920580.0,4.854,4.944,4.8347,4.899,920580.0
2008-10-09 15:55:00,7.62,7.74,7.26,7.69,1217356.5,4.899,4.9762,4.6676,4.944,1217356.5
2008-10-10 09:30:00,7.36,7.38,7.27,7.37,439788.0,4.7319,4.7447,4.674,4.7383,439788.0
2008-10-10 09:35:00,7.37,7.47,7.21,7.46,333760.5,4.7383,4.8026,4.6354,4.7962,333760.5
2008-10-10 09:40:00,7.46,7.69,7.33,7.36,598980.0,4.7962,4.944,4.7126,4.7319,598980.0
2008-10-10 09:45:00,7.36,7.42,7.33,7.42,485515.5,4.7319,4.7705,4.7126,4.7705,485515.5
2008-10-10 09:50:00,7.41,7.57,7.41,7.52,361599.0,4.764,4.8669,4.764,4.8347,361599.0
2008-10-10 09:55:00,7.52,7.66,7.47,7.55,920379.0,4.8347,4.9248,4.8026,4.854,920379.0
2008-10-10 10:00:00,7.54,7.78,7.52,7.78,576870.0,4.8476,5.0019,4.8347,5.0019,576870.0
2008-10-10 10:05:00,7.78,8.41,7.76,8.26,944197.5,5.0019,5.4069,4.989,5.3105,944197.5
2008-10-10 10:10:00,8.28,8.34,7.79,7.91,271551.0,5.3234,5.3619,5.0083,5.0855,271551.0
2008-10-10 10:15:00,7.92,7.99,7.6,7.66,264315.0,5.0919,5.1369,4.8862,4.9248,264315.0
2008-10-10 10:20:00,7.66,7.88,7.59,7.83,315570.0,4.9248,5.0662,4.8798,5.0341,315570.0
2008-10-10 10:25:00,7.83,7.83,7.71,7.74,248737.5,5.0341,5.0341,4.9569,4.9762,248737.5
2008-10-10 10:30:00,7.74,7.76,7.7,7.74,146529.0,4.9762,4.989,4.9505,4.9762,146529.0
2008-10-10 10:35:00,7.74,7.75,7.62,7.63,180598.5,4.9762,4.9826,4.899,4.9055,180598.5
2008-10-10 10:40:00,7.63,7.63,7.51,7.54,186628.5,4.9055,4.9055,4.8283,4.8476,186628.5
2008-10-10 10:45:00,7.54,7.6,7.51,7.6,241200.0,4.8476,4.8862,4.8283,4.8862,241200.0
2008-10-10 10:50:00,7.58,7.62,7.54,7.6,147735.0,4.8733,4.899,4.8476,4.8862,147735.0
2008-10-10 10:55:00,7.6,7.67,7.57,7.62,213160.5,4.8862,4.9312,4.8669,4.899,213160.5
2008-10-10 11:00:00,7.62,7.68,7.57,7.59,146629.5,4.899,4.9376,4.8669,4.8798,146629.5
2008-10-10 11:05:00,7.6,7.69,7.56,7.56,168940.5,4.8862,4.944,4.8605,4.8605,168940.5
2008-10-10 11:10:00,7.56,7.57,7.47,7.54,228838.5,4.8605,4.8669,4.8026,4.8476,228838.5
2008-10-10 11:15:00,7.54,7.59,7.51,7.52,98791.5,4.8476,4.8798,4.8283,4.8347,98791.5
2008-10-10 11:20:00,7.52,7.55,7.48,7.49,77686.5,4.8347,4.854,4.809,4.8155,77686.5
2008-10-10 11:25:00,7.48,7.5,7.46,7.46,117082.5,4.809,4.8219,4.7962,4.7962,117082.5
2008-10-10 11:30:00,7.46,7.52,7.46,7.47,180900.0,4.7962,4.8347,4.7962,4.8026,180900.0
2008-10-10 11:35:00,7.47,7.52,7.46,7.47,149845.5,4.8026,4.8347,4.7962,4.8026,149845.5
2008-10-10 11:40:00,7.47,7.48,7.46,7.46,223411.5,4.8026,4.809,4.7962,4.7962,223411.5
2008-10-10 11:45:00,7.46,7.48,7.41,7.41,181905.0,4.7962,4.809,4.764,4.764,181905.0
2008-10-10 11:50:00,7.41,7.44,7.36,7.36,121906.5,4.764,4.7833,4.7319,4.7319,121906.5
2008-10-10 11:55:00,7.36,7.39,7.27,7.3,386121.0,4.7319,4.7512,4.674,4.6933,386121.0
2008-10-10 12:00:00,7.3,7.37,7.27,7.35,250144.5,4.6933,4.7383,4.674,4.7254,250144.5
2008-10-10 12:05:00,7.35,7.43,7.31,7.32,271048.5,4.7254,4.7769,4.6997,4.7062,271048.5
2008-10-10 12:10:00,7.33,7.44,7.31,7.37,635059.5,4.7126,4.7833,4.6997,4.7383,635059.5
2008-10-10 12:15:00,7.37,7.45,7.35,7.42,242406.0,4.7383,4.7897,4.7254,4.7705,242406.0
2008-10-10 12:20:00,7.42,7.49,7.41,7.43,171252.0,4.7705,4.8155,4.764,4.7769,171252.0
2008-10-10 12:25:00,7.43,7.52,7.43,7.52,198688.5,4.7769,4.8347,4.7769,4.8347,198688.5
2008-10-10 12:30:00,7.52,7.57,7.5,7.53,218788.5,4.8347,4.8669,4.8219,4.8412,218788.5
2008-10-10 12:35:00,7.54,7.54,7.46,7.47,150247.5,4.8476,4.8476,4.7962,4.8026,150247.5
2008-10-10 12:40:00,7.47,7.58,7.46,7.52,203814.0,4.8026,4.8733,4.7962,4.8347,203814.0
2008-10-10 12:45:00,7.52,7.53,7.46,7.46,203412.0,4.8347,4.8412,4.7962,4.7962,203412.0
2008-10-10 12:50:00,7.47,7.47,7.46,7.46,82510.5,4.8026,4.8026,4.7962,4.7962,82510.5
2008-10-10 12:55:00,7.46,7.47,7.41,7.46,187734.0,4.7962,4.8026,4.764,4.7962,187734.0
2008-10-10 13:00:00,7.46,7.47,7.34,7.38,294967.5,4.7962,4.8026,4.719,4.7447,294967.5
2008-10-10 13:05:00,7.38,7.49,7.36,7.49,135072.0,4.7447,4.8155,4.7319,4.8155,135072.0
2008-10-10 13:10:00,7.49,7.49,7.42,7.46,120298.5,4.8155,4.8155,4.7705,4.7962,120298.5
2008-10-10 13:15:00,7.46,7.46,7.4,7.41,127233.0,4.7962,4.7962,4.7576,4.764,127233.0
2008-10-10 13:20:00,7.4,7.47,7.38,7.47,270546.0,4.7576,4.8026,4.7447,4.8026,270546.0
2008-10-10 13:25:00,7.46,7.49,7.44,7.48,186025.5,4.7962,4.8155,4.7833,4.809,186025.5
2008-10-10 13:30:00,7.48,7.49,7.46,7.48,169141.5,4.809,4.8155,4.7962,4.809,169141.5
2008-10-10 13:35:00,7.48,7.49,7.45,7.46,242707.5,4.809,4.8155,4.7897,4.7962,242707.5
2008-10-10 13:40:00,7.46,7.46,7.38,7.38,128238.0,4.7962,4.7962,4.7447,4.7447,128238.0
2008-10-10 13:45:00,7.39,7.39,7.33,7.34,154368.0,4.7512,4.7512,4.7126,4.719,154368.0
2008-10-10 13:50:00,7.34,7.41,7.34,7.37,181603.5,4.719,4.764,4.719,4.7383,181603.5
2008-10-10 13:55:00,7.37,7.42,7.36,7.41,111655.5,4.7383,4.7705,4.7319,4.764,111655.5
2008-10-10 14:00:00,7.41,7.41,7.34,7.35,216477.0,4.764,4.764,4.719,4.7254,216477.0
2008-10-10 14:05:00,7.35,7.46,7.35,7.45,101002.5,4.7254,4.7962,4.7254,4.7897,101002.5
2008-10-10 14:10:00,7.45,7.53,7.39,7.47,276777.0,4.7897,4.8412,4.7512,4.8026,276777.0
2008-10-10 14:15:00,7.47,7.51,7.41,7.44,365619.0,4.8026,4.8283,4.764,4.7833,365619.0
2008-10-10 14:20:00,7.44,7.49,7.44,7.44,178689.0,4.7833,4.8155,4.7833,4.7833,178689.0
2008-10-10 14:25:00,7.44,7.46,7.39,7.42,147735.0,4.7833,4.7962,4.7512,4.7705,147735.0
2008-10-10 14:30:00,7.43,7.49,7.41,7.41,188839.5,4.7769,4.8155,4.764,4.764,188839.5
2008-10-10 14:35:00,7.42,7.46,7.41,7.45,158388.0,4.7705,4.7962,4.764,4.7897,158388.0
2008-10-10 14:40:00,7.45,7.45,7.36,7.37,229843.5,4.7897,4.7897,4.7319,4.7383,229843.5
2008-10-10 14:45:00,7.37,7.4,7.34,7.36,251853.0,4.7383,4.7576,4.719,4.7319,251853.0
2008-10-10 14:50:00,7.36,7.41,7.31,7.31,165222.0,4.7319,4.764,4.6997,4.6997,165222.0
2008-10-10 14:55:00,7.31,7.36,7.28,7.35,144217.5,4.6997,4.7319,4.6804,4.7254,144217.5
2008-10-10 15:00:00,7.34,7.4,7.31,7.35,214969.5,4.719,4.7576,4.6997,4.7254,214969.5
2008-10-10 15:05:00,7.35,7.45,7.35,7.37,240798.0,4.7254,4.7897,4.7254,4.7383,240798.0
2008-10-10 15:10:00,7.37,7.56,7.35,7.52,657270.0,4.7383,4.8605,4.7254,4.8347,657270.0
2008-10-10 15:15:00,7.55,7.6,7.49,7.52,379488.0,4.854,4.8862,4.8155,4.8347,379488.0
2008-10-10 15:20:00,7.52,7.76,7.51,7.74,527022.0,4.8347,4.989,4.8283,4.9762,527022.0
2008-10-10 15:25:00,7.74,8.11,7.74,8.04,518680.5,4.9762,5.2141,4.9762,5.1691,518680.5
2008-10-10 15:30:00,8.04,8.21,7.94,8.17,640687.5,5.1691,5.2784,5.1048,5.2526,640687.5
2008-10-10 15:35:00,8.18,8.4,8.14,8.18,646315.5,5.2591,5.4005,5.2334,5.2591,646315.5
2008-10-10 15:40:00,8.19,8.19,7.9,8.12,446320.5,5.2655,5.2655,5.0791,5.2205,446320.5
2008-10-10 15:45:00,8.12,8.13,7.89,7.96,541695.0,5.2205,5.2269,5.0726,5.1176,541695.0
2008-10-10 15:50:00,7.96,7.97,7.87,7.88,262606.5,5.1176,5.1241,5.0598,5.0662,262606.5
2008-10-10 15:55:00,7.89,8.05,7.88,7.96,298585.5,5.0726,5.1755,5.0662,5.1176,298585.5
2008-10-13 09:30:00,8.61,8.61,8.43,8.43,739177.5,5.5355,5.5355,5.4198,5.4198,739177.5
2008-10-13 09:35:00,8.43,8.49,8.36,8.38,322203.0,5.4198,5.4584,5.3748,5.3877,322203.0
2008-10-13 09:40:00,8.38,8.39,8.15,8.15,403809.0,5.3877,5.3941,5.2398,5.2398,403809.0
2008-10-13 09:45:00,8.15,8.25,8.0,8.22,985101.0,5.2398,5.3041,5.1433,5.2848,985101.0
2008-10-13 09:50:00,8.24,8.32,8.14,8.23,415366.5,5.2976,5.3491,5.2334,5.2912,415366.5
2008-10-13 09:55:00,8.22,8.35,8.22,8.32,237481.5,5.2848,5.3684,5.2848,5.3491,237481.5
2008-10-13 10:00:00,8.32,8.34,8.22,8.22,142107.0,5.3491,5.3619,5.2848,5.2848,142107.0
2008-10-13 10:05:00,8.22,8.25,8.1,8.12,233260.5,5.2848,5.3041,5.2076,5.2205,233260.5
2008-10-13 10:10:00,8.12,8.15,8.07,8.14,200397.0,5.2205,5.2398,5.1884,5.2334,200397.0
2008-10-13 10:15:00,8.14,8.16,8.09,8.12,167935.5,5.2334,5.2462,5.2012,5.2205,167935.5
2008-10-13 10:20:00,8.12,8.14,8.1,8.11,133564.5,5.2205,5.2334,5.2076,5.2141,133564.5
2008-10-13 10:25:00,8.11,8.18,8.11,8.16,226828.5,5.2141,5.2591,5.2141,5.2462,226828.5
2008-10-13 10:30:00,8.16,8.25,8.16,8.25,375769.5,5.2462,5.3041,5.2462,5.3041,375769.5
2008-10-13 10:35:00,8.24,8.25,8.19,8.24,372453.0,5.2976,5.3041,5.2655,5.2976,372453.0
2008-10-13 10:40:00,8.24,8.24,8.22,8.23,278385.0,5.2976,5.2976,5.2848,5.2912,278385.0
2008-10-13 10:45:00,8.24,8.26,8.21,8.25,329941.5,5.2976,5.3105,5.2784,5.3041,329941.5
2008-10-13 10:50:00,8.25,8.25,8.2,8.2,317278.5,5.3041,5.3041,5.2719,5.2719,317278.5
2008-10-13 10:55:00,8.2,8.23,8.2,8.2,198286.5,5.2719,5.2912,5.2719,5.2719,198286.5
2008-10-13 11:00:00,8.2,8.22,8.18,8.19,175573.5,5.2719,5.2848,5.2591,5.2655,175573.5
2008-10-13 11:05:00,8.19,8.2,8.15,8.17,424009.5,5.2655,5.2719,5.2398,5.2526,424009.5
2008-10-13 11:10:00,8.17,8.18,8.15,8.16,225120.0,5.2526,5.2591,5.2398,5.2462,225120.0
2008-10-13 11:15:00,8.16,8.17,8.13,8.15,156378.0,5.2462,5.2526,5.2269,5.2398,156378.0
2008-10-13 11:20:00,8.14,8.15,8.13,8.14,83515.5,5.2334,5.2398,5.2269,5.2334,83515.5
2008-10-13 11:25:00,8.15,8.15,8.13,8.13,230145.0,5.2398,5.2398,5.2269,5.2269,230145.0
2008-10-13 11:30:00,8.13,8.19,8.11,8.16,796060.5,5.2269,5.2655,5.2141,5.2462,796060.5
2008-10-13 11:35:00,8.16,8.17,8.14,8.16,327931.5,5.2462,5.2526,5.2334,5.2462,327931.5
2008-10-13 11:40:00,8.17,8.17,8.15,8.15,177784.5,5.2526,5.2526,5.2398,5.2398,177784.5
2008-10-13 11:45:00,8.16,8.17,8.15,8.16,103917.0,5.2462,5.2526,5.2398,5.2462,103917.0
2008-10-13 11:50:00,8.15,8.17,8.15,8.17,96078.0,5.2398,5.2526,5.2398,5.2526,96078.0
2008-10-13 11:55:00,8.17,8.21,8.16,8.21,398583.0,5.2526,5.2784,5.2462,5.2784,398583.0
2008-10-13 12:00:00,8.21,8.21,8.16,8.2,198487.5,5.2784,5.2784,5.2462,5.2719,198487.5
2008-10-13 12:05:00,8.2,8.21,8.2,8.2,244516.5,5.2719,5.2784,5.2719,5.2719,244516.5
2008-10-13 12:10:00,8.21,8.21,8.17,8.18,475968.0,5.2784,5.2784,5.2526,5.2591,475968.0
2008-10-13 12:15:00,8.18,8.32,8.18,8.32,531042.0,5.2591,5.3491,5.2591,5.3491,531042.0
2008-10-13 12:20:00,8.32,8.34,8.31,8.32,248938.5,5.3491,5.3619,5.3427,5.3491,248938.5
2008-10-13 12:25:00,8.32,8.36,8.32,8.34,147735.0,5.3491,5.3748,5.3491,5.3619,147735.0
2008-10-13 12:30:00,8.34,8.35,8.33,8.34,37185.0,5.3619,5.3684,5.3555,5.3619,37185.0
2008-10-13 12:35:00,8.34,8.34,8.32,8.33,65827.5,5.3619,5.3619,5.3491,5.3555,65827.5
2008-10-13 12:40:00,8.32,8.36,8.32,8.36,120198.0,5.3491,5.3748,5.3491,5.3748,120198.0
2008-10-13 12:45:00,8.36,8.36,8.35,8.36,62511.0,5.3748,5.3748,5.3684,5.3748,62511.0
2008-10-13 12:50:00,8.36,8.36,8.34,8.35,159192.0,5.3748,5.3748,5.3619,5.3684,159192.0
2008-10-13 12:55:00,8.35,8.35,8.33,8.35,138991.5,5.3684,5.3684,5.3555,5.3684,138991.5
2008-10-13 13:00:00,8.35,8.36,8.34,8.36,81103.5,5.3684,5.3748,5.3619,5.3748,81103.5
2008-10-13 13:05:00,8.36,8.36,8.35,8.36,185221.5,5.3748,5.3748,5.3684,5.3748,185221.5
2008-10-13 13:10:00,8.36,8.46,8.35,8.46,243310.5,5.3748,5.4391,5.3684,5.4391,243310.5
2008-10-13 13:15:00,8.46,8.52,8.46,8.5,284716.5,5.4391,5.4777,5.4391,5.4648,284716.5
2008-10-13 13:20:00,8.49,8.51,8.46,8.5,232758.0,5.4584,5.4712,5.4391,5.4648,232758.0
2008-10-13 13:25:00,8.5,8.5,8.44,8.48,204316.5,5.4648,5.4648,5.4262,5.4519,204316.5
2008-10-13 13:30:00,8.48,8.5,8.48,8.48,135273.0,5.4519,5.4648,5.4519,5.4519,135273.0
2008-10-13 13:35:00,8.48,8.49,8.47,8.49,126630.0,5.4519,5.4584,5.4455,5.4584,126630.0
2008-10-13 13:40:00,8.48,8.5,8.47,8.49,223713.0,5.4519,5.4648,5.4455,5.4584,223713.0
2008-10-13 13:45:00,8.48,8.49,8.45,8.47,223512.0,5.4519,5.4584,5.4327,5.4455,223512.0
2008-10-13 13:50:00,8.47,8.48,8.42,8.42,184719.0,5.4455,5.4519,5.4134,5.4134,184719.0
2008-10-13 13:55:00,8.43,8.43,8.36,8.38,323509.5,5.4198,5.4198,5.3748,5.3877,323509.5
2008-10-13 14:00:00,8.38,8.4,8.37,8.4,265722.0,5.3877,5.4005,5.3812,5.4005,265722.0
2008-10-13 14:05:00,8.4,8.41,8.39,8.41,91354.5,5.4005,5.4069,5.3941,5.4069,91354.5
2008-10-13 14:10:00,8.41,8.46,8.4,8.46,170146.5,5.4069,5.4391,5.4005,5.4391,170146.5
2008-10-13 14:15:00,8.46,8.46,8.44,8.46,133062.0,5.4391,5.4391,5.4262,5.4391,133062.0
2008-10-13 14:20:00,8.45,8.46,8.44,8.45,150649.5,5.4327,5.4391,5.4262,5.4327,150649.5
2008-10-13 14:25:00,8.44,8.46,8.4,8.41,174267.0,5.4262,5.4391,5.4005,5.4069,174267.0
2008-10-13 14:30:00,8.41,8.45,8.4,8.45,124318.5,5.4069,5.4327,5.4005,5.4327,124318.5
2008-10-13 14:35:00,8.44,8.45,8.4,8.42,255270.0,5.4262,5.4327,5.4005,5.4134,255270.0
2008-10-13 14:40:00,8.43,8.46,8.43,8.45,129142.5,5.4198,5.4391,5.4198,5.4327,129142.5
2008-10-13 14:45:00,8.45,8.46,8.44,8.46,183412.5,5.4327,5.4391,5.4262,5.4391,183412.5
2008-10-13 14:50:00,8.46,8.48,8.45,8.48,180297.0,5.4391,5.4519,5.4327,5.4519,180297.0
2008-10-13 14:55:00,8.48,8.52,8.48,8.51,208839.0,5.4519,5.4777,5.4519,5.4712,208839.0
2008-10-13 15:00:00,8.51,8.63,8.51,8.62,335971.5,5.4712,5.5484,5.4712,5.542,335971.5
2008-10-13 15:05:00,8.63,8.66,8.62,8.64,278485.5,5.5484,5.5677,5.542,5.5548,278485.5
2008-10-13 15:10:00,8.64,8.67,8.63,8.64,272757.0,5.5548,5.5741,5.5484,5.5548,272757.0
2008-10-13 15:15:00,8.64,8.65,8.58,8.61,283309.5,5.5548,5.5612,5.5162,5.5355,283309.5
2008-10-13 15:20:00,8.61,8.62,8.6,8.62,192960.0,5.5355,5.542,5.5291,5.542,192960.0
2008-10-13 15:25:00,8.62,8.63,8.61,8.63,226828.5,5.542,5.5484,5.5355,5.5484,226828.5
2008-10-13 15:30:00,8.63,8.69,8.62,8.69,478782.0,5.5484,5.587,5.542,5.587,478782.0
2008-10-13 15:35:00,8.68,8.73,8.68,8.73,339288.0,5.5805,5.6127,5.5805,5.6127,339288.0
2008-10-13 15:40:00,8.72,8.74,8.67,8.71,499887.0,5.6062,5.6191,5.5741,5.5998,499887.0
2008-10-13 15:45:00,8.71,8.74,8.71,8.74,296676.0,5.5998,5.6191,5.5998,5.6191,296676.0
2008-10-13 15:50:00,8.74,8.81,8.73,8.78,469234.5,5.6191,5.6641,5.6127,5.6448,469234.5
2008-10-13 15:55:00,8.79,9.12,8.78,8.97,1383684.0,5.6513,5.8634,5.6448,5.767,1383684.0
2008-10-14 09:30:00,8.97,9.09,8.76,8.93,612447.0,5.767,5.8441,5.632,5.7413,612447.0
2008-10-14 09:35:00,8.94,8.99,8.59,8.65,637672.5,5.7477,5.7798,5.5227,5.5612,637672.5
2008-10-14 09:40:00,8.65,8.87,8.65,8.85,460692.0,5.5612,5.7027,5.5612,5.6898,460692.0
2008-10-14 09:45:00,8.85,8.88,8.74,8.87,357579.0,5.6898,5.7091,5.6191,5.7027,357579.0
2008-10-14 09:50:00,8.88,8.94,8.8,8.81,382302.0,5.7091,5.7477,5.6577,5.6641,382302.0
2008-10-14 09:55:00,8.82,8.88,8.66,8.67,285922.5,5.6705,5.7091,5.5677,5.5741,285922.5
2008-10-14 10:00:00,8.67,8.77,8.63,8.75,329941.5,5.5741,5.6384,5.5484,5.6255,329941.5
2008-10-14 10:05:00,8.75,8.77,8.69,8.75,238386.0,5.6255,5.6384,5.587,5.6255,238386.0
2008-10-14 10:10:00,8.75,8.75,8.64,8.74,338886.0,5.6255,5.6255,5.5548,5.6191,338886.0
2008-10-14 10:15:00,8.74,8.84,8.73,8.81,350343.0,5.6191,5.6834,5.6127,5.6641,350343.0
2008-10-14 10:20:00,8.81,8.81,8.76,8.76,284917.5,5.6641,5.6641,5.632,5.632,284917.5
2008-10-14 10:25:00,8.76,8.76,8.63,8.68,334363.5,5.632,5.632,5.5484,5.5805,334363.5
2008-10-14 10:30:00,8.68,8.69,8.58,8.6,357378.0,5.5805,5.587,5.5162,5.5291,357378.0
2008-10-14 10:35:00,8.6,8.63,8.46,8.46,319288.5,5.5291,5.5484,5.4391,5.4391,319288.5
2008-10-14 10:40:00,8.46,8.52,8.45,8.49,279993.0,5.4391,5.4777,5.4327,5.4584,279993.0
2008-10-14 10:45:00,8.49,8.61,8.48,8.56,225522.0,5.4584,5.5355,5.4519,5.5034,225522.0
2008-10-14 10:50:00,8.57,8.61,8.55,8.58,136278.0,5.5098,5.5355,5.497,5.5162,136278.0
2008-10-14 10:55:00,8.58,8.6,8.47,8.52,353860.5,5.5162,5.5291,5.4455,5.4777,353860.5
2008-10-14 11:00:00,8.51,8.52,8.43,8.43,356674.5,5.4712,5.4777,5.4198,5.4198,356674.5
2008-10-14 11:05:00,8.43,8.47,8.41,8.46,211653.0,5.4198,5.4455,5.4069,5.4391,211653.0
2008-10-14 11:10:00,8.45,8.45,8.38,8.41,139795.5,5.4327,5.4327,5.3877,5.4069,139795.5
2008-10-14 11:15:00,8.4,8.46,8.4,8.45,237682.5,5.4005,5.4391,5.4005,5.4327,237682.5
2008-10-14 11:20:00,8.46,8.46,8.41,8.46,223110.0,5.4391,5.4391,5.4069,5.4391,223110.0
2008-10-14 11:25:00,8.45,8.47,8.44,8.45,400995.0,5.4327,5.4455,5.4262,5.4327,400995.0
2008-10-14 11:30:00,8.45,8.47,8.4,8.43,285118.5,5.4327,5.4455,5.4005,5.4198,285118.5
2008-10-14 11:35:00,8.44,8.47,8.41,8.44,156177.0,5.4262,5.4455,5.4069,5.4262,156177.0
2008-10-14 11:40:00,8.44,8.46,8.41,8.45,192859.5,5.4262,5.4391,5.4069,5.4327,192859.5
2008-10-14 11:45:00,8.45,8.47,8.45,8.46,394462.5,5.4327,5.4455,5.4327,5.4391,394462.5
2008-10-14 11:50:00,8.45,8.47,8.42,8.42,307027.5,5.4327,5.4455,5.4134,5.4134,307027.5
2008-10-14 11:55:00,8.42,8.45,8.42,8.45,84621.0,5.4134,5.4327,5.4134,5.4327,84621.0
2008-10-14 12:00:00,8.44,8.44,8.39,8.4,156880.5,5.4262,5.4262,5.3941,5.4005,156880.5
2008-10-14 12:05:00,8.39,8.41,8.39,8.4,111756.0,5.3941,5.4069,5.3941,5.4005,111756.0
2008-10-14 12:10:00,8.4,8.42,8.38,8.4,162810.0,5.4005,5.4134,5.3877,5.4005,162810.0
2008-10-14 12:15:00,8.4,8.42,8.39,8.41,66732.0,5.4005,5.4134,5.3941,5.4069,66732.0
2008-10-14 12:20:00,8.41,8.42,8.4,8.41,86832.0,5.4069,5.4134,5.4005,5.4069,86832.0
2008-10-14 12:25:00,8.41,8.42,8.4,8.42,137283.0,5.4069,5.4134,5.4005,5.4134,137283.0
2008-10-14 12:30:00,8.42,8.42,8.4,8.41,108138.0,5.4134,5.4134,5.4005,5.4069,108138.0
2008-10-14 12:35:00,8.41,8.44,8.4,8.42,170046.0,5.4069,5.4262,5.4005,5.4134,170046.0
2008-10-14 12:40:00,8.42,8.44,8.41,8.41,142810.5,5.4134,5.4262,5.4069,5.4069,142810.5
2008-10-14 12:45:00,8.41,8.43,8.41,8.43,105123.0,5.4069,5.4198,5.4069,5.4198,105123.0
2008-10-14 12:50:00,8.43,8.43,8.3,8.34,209944.5,5.4198,5.4198,5.3362,5.3619,209944.5
2008-10-14 12:55:00,8.34,8.36,8.31,8.31,111655.5,5.3619,5.3748,5.3427,5.3427,111655.5
2008-10-14 13:00:00,8.31,8.35,8.31,8.34,153162.0,5.3427,5.3684,5.3427,5.3619,153162.0
2008-10-14 13:05:00,8.34,8.36,8.32,8.33,265420.5,5.3619,5.3748,5.3491,5.3555,265420.5
2008-10-14 13:10:00,8.34,8.34,8.31,8.33,194668.5,5.3619,5.3619,5.3427,5.3555,194668.5
2008-10-14 13:15:00,8.33,8.33,8.29,8.3,223110.0,5.3555,5.3555,5.3298,5.3362,223110.0
2008-10-14 13:20:00,8.3,8.31,8.26,8.27,201000.0,5.3362,5.3427,5.3105,5.3169,201000.0
2008-10-14 13:25:00,8.26,8.28,8.24,8.26,239089.5,5.3105,5.3234,5.2976,5.3105,239089.5
2008-10-14 13:30:00,8.25,8.29,8.25,8.29,314464.5,5.3041,5.3298,5.3041,5.3298,314464.5
2008-10-14 13:35:00,8.28,8.3,8.25,8.26,222105.0,5.3234,5.3362,5.3041,5.3105,222105.0
2008-10-14 13:40:00,8.26,8.27,8.23,8.25,240697.5,5.3105,5.3169,5.2912,5.3041,240697.5
2008-10-14 13:45:00,8.25,8.29,8.24,8.27,270345.0,5.3041,5.3298,5.2976,5.3169,270345.0
2008-10-14 13:50:00,8.27,8.29,8.25,8.26,129444.0,5.3169,5.3298,5.3041,5.3105,129444.0
2008-10-14 13:55:00,8.26,8.29,8.24,8.27,131655.0,5.3105,5.3298,5.2976,5.3169,131655.0
2008-10-14 14:00:00,8.27,8.29,8.25,8.26,153564.0,5.3169,5.3298,5.3041,5.3105,153564.0
2008-10-14 14:05:00,8.25,8.31,8.23,8.31,559383.0,5.3041,5.3427,5.2912,5.3427,559383.0
2008-10-14 14:10:00,8.31,8.32,8.26,8.26,609733.5,5.3427,5.3491,5.3105,5.3105,609733.5
2008-10-14 14:15:00,8.27,8.33,8.23,8.25,370744.5,5.3169,5.3555,5.2912,5.3041,370744.5
2008-10-14 14:20:00,8.25,8.3,8.21,8.28,336675.0,5.3041,5.3362,5.2784,5.3234,336675.0
2008-10-14 14:25:00,8.28,8.29,8.24,8.29,288133.5,5.3234,5.3298,5.2976,5.3298,288133.5
2008-10-14 14:30:00,8.29,8.3,8.24,8.26,261802.5,5.3298,5.3362,5.2976,5.3105,261802.5
2008-10-14 14:35:00,8.26,8.31,8.26,8.29,487626.0,5.3105,5.3427,5.3105,5.3298,487626.0
2008-10-14 14:40:00,8.29,8.3,8.23,8.23,271149.0,5.3298,5.3362,5.2912,5.2912,271149.0
2008-10-14 14:45:00,8.23,8.24,8.15,8.16,323610.0,5.2912,5.2976,5.2398,5.2462,323610.0
2008-10-14 14:50:00,8.16,8.19,8.15,8.19,287832.0,5.2462,5.2655,5.2398,5.2655,287832.0
2008-10-14 14:55:00,8.19,8.19,8.13,8.15,280897.5,5.2655,5.2655,5.2269,5.2398,280897.5
2008-10-14 15:00:00,8.16,8.19,8.13,8.17,245220.0,5.2462,5.2655,5.2269,5.2526,245220.0
2008-10-14 15:05:00,8.17,8.19,8.17,8.19,174568.5,5.2526,5.2655,5.2526,5.2655,174568.5
2008-10-14 15:10:00,8.19,8.24,8.18,8.23,324012.0,5.2655,5.2976,5.2591,5.2912,324012.0
2008-10-14 15:15:00,8.22,8.24,8.17,8.2,530338.5,5.2848,5.2976,5.2526,5.2719,530338.5
2008-10-14 15:20:00,8.2,8.24,8.14,8.15,669229.5,5.2719,5.2976,5.2334,5.2398,669229.5
2008-10-14 15:25:00,8.14,8.22,8.13,8.22,342504.0,5.2334,5.2848,5.2269,5.2848,342504.0
2008-10-14 15:30:00,8.22,8.33,8.21,8.32,462400.5,5.2848,5.3555,5.2784,5.3491,462400.5
2008-10-14 15:35:00,8.32,8.32,8.27,8.28,356674.5,5.3491,5.3491,5.3169,5.3234,356674.5
2008-10-14 15:40:00,8.28,8.4,8.28,8.38,509937.0,5.3234,5.4005,5.3234,5.3877,509937.0
2008-10-14 15:45:00,8.38,8.4,8.36,8.38,342303.0,5.3877,5.4005,5.3748,5.3877,342303.0
2008-10-14 15:50:00,8.37,8.38,8.34,8.36,512851.5,5.3812,5.3877,5.3619,5.3748,512851.5
2008-10-14 15:55:00,8.36,8.37,8.26,8.27,699279.0,5.3748,5.3812,5.3105,5.3169,699279.0
2008-10-15 09:30:00,8.12,8.19,7.81,7.81,466521.0,5.2205,5.2655,5.0212,5.0212,466521.0
2008-10-15 09:35:00,7.81,7.96,7.76,7.91,850833.0,5.0212,5.1176,4.989,5.0855,850833.0
2008-10-15 09:40:00,7.91,7.95,7.87,7.93,341197.5,5.0855,5.1112,5.0598,5.0983,341197.5
2008-10-15 09:45:00,7.92,7.96,7.88,7.89,387126.0,5.0919,5.1176,5.0662,5.0726,387126.0
2008-10-15 09:50:00,7.89,7.93,7.88,7.9,259692.0,5.0726,5.0983,5.0662,5.0791,259692.0
2008-10-15 09:55:00,7.91,7.93,7.9,7.93,157584.0,5.0855,5.0983,5.0791,5.0983,157584.0
2008-10-15 10:00:00,7.94,7.96,7.91,7.94,189040.5,5.1048,5.1176,5.0855,5.1048,189040.5
2008-10-15 10:05:00,7.94,7.98,7.94,7.96,329640.0,5.1048,5.1305,5.1048,5.1176,329640.0
2008-10-15 10:10:00,7.96,7.98,7.94,7.97,146931.0,5.1176,5.1305,5.1048,5.1241,146931.0
2008-10-15 10:15:00,7.96,7.97,7.94,7.94,84520.5,5.1176,5.1241,5.1048,5.1048,84520.5
2008-10-15 10:20:00,7.94,7.97,7.94,7.96,241300.5,5.1048,5.1241,5.1048,5.1176,241300.5
2008-10-15 10:25:00,7.95,7.96,7.94,7.94,130851.0,5.1112,5.1176,5.1048,5.1048,130851.0
2008-10-15 10:30:00,7.95,7.98,7.94,7.95,291852.0,5.1112,5.1305,5.1048,5.1112,291852.0
2008-10-15 10:35:00,7.96,7.97,7.92,7.92,331248.0,5.1176,5.1241,5.0919,5.0919,331248.0
2008-10-15 10:40:00,7.92,7.94,7.84,7.84,455968.5,5.0919,5.1048,5.0405,5.0405,455968.5
2008-10-15 10:45:00,7.84,7.89,7.8,7.85,258888.0,5.0405,5.0726,5.0148,5.0469,258888.0
2008-10-15 10:50:00,7.85,7.87,7.84,7.84,156277.5,5.0469,5.0598,5.0405,5.0405,156277.5
2008-10-15 10:55:00,7.84,7.86,7.72,7.76,580890.0,5.0405,5.0533,4.9633,4.989,580890.0
2008-10-15 11:00:00,7.77,7.79,7.74,7.79,270345.0,4.9955,5.0083,4.9762,5.0083,270345.0
2008-10-15 11:05:00,7.79,7.81,7.77,7.79,195070.5,5.0083,5.0212,4.9955,5.0083,195070.5
2008-10-15 11:10:00,7.8,7.82,7.78,7.8,200799.0,5.0148,5.0276,5.0019,5.0148,200799.0
2008-10-15 11:15:00,7.8,7.85,7.8,7.82,151353.0,5.0148,5.0469,5.0148,5.0276,151353.0
2008-10-15 11:20:00,7.82,7.82,7.78,7.8,286626.0,5.0276,5.0276,5.0019,5.0148,286626.0
2008-10-15 11:25:00,7.8,7.82,7.78,7.82,120298.5,5.0148,5.0276,5.0019,5.0276,120298.5
2008-10-15 11:30:00,7.83,7.85,7.8,7.83,96178.5,5.0341,5.0469,5.0148,5.0341,96178.5
2008-10-15 11:35:00,7.82,7.86,7.82,7.85,150247.5,5.0276,5.0533,5.0276,5.0469,150247.5
2008-10-15 11:40:00,7.85,7.87,7.83,7.83,79696.5,5.0469,5.0598,5.0341,5.0341,79696.5
2008-10-15 11:45:00,7.84,7.86,7.83,7.85,213462.0,5.0405,5.0533,5.0341,5.0469,213462.0
2008-10-15 11:50:00,7.85,7.86,7.83,7.84,48240.0,5.0469,5.0533,5.0341,5.0405,48240.0
2008-10-15 11:55:00,7.85,7.86,7.81,7.81,279591.0,5.0469,5.0533,5.0212,5.0212,279591.0
2008-10-15 12:00:00,7.82,7.86,7.81,7.86,135574.5,5.0276,5.0533,5.0212,5.0533,135574.5
2008-10-15 12:05:00,7.86,7.86,7.84,7.86,94470.0,5.0533,5.0533,5.0405,5.0533,94470.0
2008-10-15 12:10:00,7.85,7.85,7.82,7.83,132258.0,5.0469,5.0469,5.0276,5.0341,132258.0
2008-10-15 12:15:00,7.83,7.83,7.73,7.75,192658.5,5.0341,5.0341,4.9698,4.9826,192658.5
2008-10-15 12:20:00,7.75,7.77,7.72,7.73,88038.0,4.9826,4.9955,4.9633,4.9698,88038.0
2008-10-15 12:25:00,7.73,7.75,7.73,7.73,71757.0,4.9698,4.9826,4.9698,4.9698,71757.0
2008-10-15 12:30:00,7.74,7.78,7.74,7.78,60601.5,4.9762,5.0019,4.9762,5.0019,60601.5
2008-10-15 12:35:00,7.78,7.78,7.75,7.78,146629.5,5.0019,5.0019,4.9826,5.0019,146629.5
2008-10-15 12:40:00,7.78,7.82,7.78,7.81,138087.0,5.0019,5.0276,5.0019,5.0212,138087.0
2008-10-15 12:45:00,7.82,7.82,7.79,7.81,64822.5,5.0276,5.0276,5.0083,5.0212,64822.5
2008-10-15 12:50:00,7.81,7.83,7.79,7.81,167131.5,5.0212,5.0341,5.0083,5.0212,167131.5
2008-10-15 12:55:00,7.82,7.83,7.77,7.77,164920.5,5.0276,5.0341,4.9955,4.9955,164920.5
2008-10-15 13:00:00,7.78,7.78,7.73,7.73,129745.5,5.0019,5.0019,4.9698,4.9698,129745.5
2008-10-15 13:05:00,7.73,7.74,7.73,7.73,73365.0,4.9698,4.9762,4.9698,4.9698,73365.0
2008-10-15 13:10:00,7.73,7.75,7.71,7.73,256174.5,4.9698,4.9826,4.9569,4.9698,256174.5
2008-10-15 13:15:00,7.73,7.73,7.71,7.71,138991.5,4.9698,4.9698,4.9569,4.9569,138991.5
2008-10-15 13:20:00,7.71,7.73,7.67,7.68,218889.0,4.9569,4.9698,4.9312,4.9376,218889.0
2008-10-15 13:25:00,7.68,7.71,7.66,7.7,165825.0,4.9376,4.9569,4.9248,4.9505,165825.0
2008-10-15 13:30:00,7.7,7.71,7.66,7.68,96580.5,4.9505,4.9569,4.9248,4.9376,96580.5
2008-10-15 13:35:00,7.68,7.7,7.65,7.69,245320.5,4.9376,4.9505,4.9183,4.944,245320.5
2008-10-15 13:40:00,7.69,7.74,7.69,7.73,280998.0,4.944,4.9762,4.944,4.9698,280998.0
2008-10-15 13:45:00,7.74,7.74,7.7,7.7,151353.0,4.9762,4.9762,4.9505,4.9505,151353.0
2008-10-15 13:50:00,7.7,7.7,7.63,7.67,313158.0,4.9505,4.9505,4.9055,4.9312,313158.0
2008-10-15 13:55:00,7.67,7.68,7.63,7.67,137584.5,4.9312,4.9376,4.9055,4.9312,137584.5
2008-10-15 14:00:00,7.67,7.71,7.66,7.68,412653.0,4.9312,4.9569,4.9248,4.9376,412653.0
2008-10-15 14:05:00,7.69,7.7,7.66,7.68,126730.5,4.944,4.9505,4.9248,4.9376,126730.5
2008-10-15 14:10:00,7.67,7.72,7.66,7.71,328735.5,4.9312,4.9633,4.9248,4.9569,328735.5
2008-10-15 14:15:00,7.7,7.73,7.69,7.71,250647.0,4.9505,4.9698,4.944,4.9569,250647.0
2008-10-15 14:20:00,7.71,7.82,7.71,7.8,200799.0,4.9569,5.0276,4.9569,5.0148,200799.0
2008-10-15 14:25:00,7.81,7.84,7.8,7.82,180498.0,5.0212,5.0405,5.0148,5.0276,180498.0
2008-10-15 14:30:00,7.83,7.83,7.79,7.81,319992.0,5.0341,5.0341,5.0083,5.0212,319992.0
2008-10-15 14:35:00,7.8,7.81,7.75,7.76,123816.0,5.0148,5.0212,4.9826,4.989,123816.0
2008-10-15 14:40:00,7.76,7.82,7.76,7.81,247531.5,4.989,5.0276,4.989,5.0212,247531.5
2008-10-15 14:45:00,7.81,7.82,7.77,7.82,194467.5,5.0212,5.0276,4.9955,5.0276,194467.5
2008-10-15 14:50:00,7.82,7.82,7.77,7.78,114168.0,5.0276,5.0276,4.9955,5.0019,114168.0
2008-10-15 14:55:00,7.78,7.82,7.72,7.72,1250521.5,5.0019,5.0276,4.9633,4.9633,1250521.5
2008-10-15 15:00:00,7.73,7.76,7.71,7.75,195171.0,4.9698,4.989,4.9569,4.9826,195171.0
2008-10-15 15:05:00,7.75,7.79,7.73,7.76,503605.5,4.9826,5.0083,4.9698,4.989,503605.5
2008-10-15 15:10:00,7.76,7.76,7.71,7.71,708022.5,4.989,4.989,4.9569,4.9569,708022.5
2008-10-15 15:15:00,7.71,7.75,7.71,7.73,243411.0,4.9569,4.9826,4.9569,4.9698,243411.0
2008-10-15 15:20:00,7.73,7.74,7.71,7.72,250546.5,4.9698,4.9762,4.9569,4.9633,250546.5
2008-10-15 15:25:00,7.72,7.74,7.69,7.7,427527.0,4.9633,4.9762,4.944,4.9505,427527.0
2008-10-15 15:30:00,7.71,7.71,7.63,7.64,466621.5,4.9569,4.9569,4.9055,4.9119,466621.5
2008-10-15 15:35:00,7.64,7.67,7.64,7.64,543504.0,4.9119,4.9312,4.9119,4.9119,543504.0
2008-10-15 15:40:00,7.64,7.67,7.62,7.63,437476.5,4.9119,4.9312,4.899,4.9055,437476.5
2008-10-15 15:45:00,7.62,7.67,7.61,7.64,905605.5,4.899,4.9312,4.8926,4.9119,905605.5
2008-10-15 15:50:00,7.64,7.65,7.59,7.6,563905.5,4.9119,4.9183,4.8798,4.8862,563905.5
2008-10-15 15:55:00,7.61,7.61,7.46,7.46,1567297.5,4.8926,4.8926,4.7962,4.7962,1567297.5
2008-10-16 09:30:00,7.53,7.68,7.46,7.46,203311.5,4.8412,4.9376,4.7962,4.7962,203311.5
2008-10-16 09:35:00,7.46,7.5,7.4,7.49,468330.0,4.7962,4.8219,4.7576,4.8155,468330.0
2008-10-16 09:40:00,7.5,7.56,7.46,7.53,446320.5,4.8219,4.8605,4.7962,4.8412,446320.5
2008-10-16 09:45:00,7.52,7.65,7.51,7.63,476571.0,4.8347,4.9183,4.8283,4.9055,476571.0
2008-10-16 09:50:00,7.63,7.68,7.58,7.59,401397.0,4.9055,4.9376,4.8733,4.8798,401397.0
2008-10-16 09:55:00,7.58,7.58,7.47,7.52,363408.0,4.8733,4.8733,4.8026,4.8347,363408.0
2008-10-16 10:00:00,7.52,7.54,7.44,7.49,855958.5,4.8347,4.8476,4.7833,4.8155,855958.5
2008-10-16 10:05:00,7.49,7.51,7.42,7.43,742996.5,4.8155,4.8283,4.7705,4.7769,742996.5
2008-10-16 10:10:00,7.42,7.45,7.36,7.38,708625.5,4.7705,4.7897,4.7319,4.7447,708625.5
2008-10-16 10:15:00,7.37,7.42,7.36,7.37,589533.0,4.7383,4.7705,4.7319,4.7383,589533.0
2008-10-16 10:20:00,7.37,7.44,7.36,7.42,648325.5,4.7383,4.7833,4.7319,4.7705,648325.5
2008-10-16 10:25:00,7.42,7.44,7.3,7.31,452350.5,4.7705,4.7833,4.6933,4.6997,452350.5
2008-10-16 10:30:00,7.31,7.32,7.27,7.28,389035.5,4.6997,4.7062,4.674,4.6804,389035.5
2008-10-16 10:35:00,7.28,7.32,7.26,7.29,552750.0,4.6804,4.7062,4.6676,4.6869,552750.0
2008-10-16 10:40:00,7.29,7.3,7.26,7.29,564810.0,4.6869,4.6933,4.6676,4.6869,564810.0
2008-10-16 10:45:00,7.3,7.37,7.29,7.37,349539.0,4.6933,4.7383,4.6869,4.7383,349539.0
2008-10-16 10:50:00,7.37,7.43,7.36,7.37,546418.5,4.7383,4.7769,4.7319,4.7383,546418.5
2008-10-16 10:55:00,7.37,7.38,7.27,7.27,216175.5,4.7383,4.7447,4.674,4.674,216175.5
2008-10-16 11:00:00,7.27,7.28,7.23,7.27,495967.5,4.674,4.6804,4.6483,4.674,495967.5
2008-10-16 11:05:00,7.27,7.27,7.22,7.22,455164.5,4.674,4.674,4.6419,4.6419,455164.5
2008-10-16 11:10:00,7.22,7.23,7.16,7.17,501897.0,4.6419,4.6483,4.6033,4.6097,501897.0
2008-10-16 11:15:00,7.17,7.21,7.16,7.18,624105.0,4.6097,4.6354,4.6033,4.6162,624105.0
2008-10-16 11:20:00,7.18,7.19,7.15,7.19,816663.0,4.6162,4.6226,4.5969,4.6226,816663.0
2008-10-16 11:25:00,7.19,7.2,7.17,7.19,600387.0,4.6226,4.629,4.6097,4.6226,600387.0
2008-10-16 11:30:00,7.19,7.26,7.18,7.22,475968.0,4.6226,4.6676,4.6162,4.6419,475968.0
2008-10-16 11:35:00,7.22,7.26,7.2,7.2,643702.5,4.6419,4.6676,4.629,4.629,643702.5
2008-10-16 11:40:00,7.2,7.22,7.17,7.19,714153.0,4.629,4.6419,4.6097,4.6226,714153.0
2008-10-16 11:45:00,7.19,7.29,7.17,7.29,598980.0,4.6226,4.6869,4.6097,4.6869,598980.0
2008-10-16 11:50:00,7.28,7.34,7.26,7.34,525916.5,4.6804,4.719,4.6676,4.719,525916.5
2008-10-16 11:55:00,7.33,7.36,7.28,7.28,500389.5,4.7126,4.7319,4.6804,4.6804,500389.5
2008-10-16 12:00:00,7.28,7.28,7.22,7.22,478681.5,4.6804,4.6804,4.6419,4.6419,478681.5
2008-10-16 12:05:00,7.23,7.26,7.2,7.26,285922.5,4.6483,4.6676,4.629,4.6676,285922.5
2008-10-16 12:10:00,7.26,7.39,7.25,7.39,323409.0,4.6676,4.7512,4.6612,4.7512,323409.0
2008-10-16 12:15:00,7.39,7.41,7.34,7.37,183714.0,4.7512,4.764,4.719,4.7383,183714.0
2008-10-16 12:20:00,7.37,7.46,7.36,7.44,393055.5,4.7383,4.7962,4.7319,4.7833,393055.5
2008-10-16 12:25:00,7.43,7.45,7.33,7.34,166528.5,4.7769,4.7897,4.7126,4.719,166528.5
2008-10-16 12:30:00,7.33,7.36,7.29,7.3,178789.5,4.7126,4.7319,4.6869,4.6933,178789.5
2008-10-16 12:35:00,7.3,7.38,7.3,7.37,260998.5,4.6933,4.7447,4.6933,4.7383,260998.5
2008-10-16 12:40:00,7.36,7.39,7.24,7.29,251350.5,4.7319,4.7512,4.6547,4.6869,251350.5
2008-10-16 12:45:00,7.29,7.36,7.28,7.34,202407.0,4.6869,4.7319,4.6804,4.719,202407.0
2008-10-16 12:50:00,7.34,7.36,7.28,7.36,244014.0,4.719,4.7319,4.6804,4.7319,244014.0
2008-10-16 12:55:00,7.36,7.36,7.28,7.29,211954.5,4.7319,4.7319,4.6804,4.6869,211954.5
2008-10-16 13:00:00,7.28,7.35,7.28,7.34,393558.0,4.6804,4.7254,4.6804,4.719,393558.0
2008-10-16 13:05:00,7.34,7.35,7.26,7.26,163815.0,4.719,4.7254,4.6676,4.6676,163815.0
2008-10-16 13:10:00,7.26,7.32,7.25,7.29,323509.5,4.6676,4.7062,4.6612,4.6869,323509.5
2008-10-16 13:15:00,7.29,7.32,7.28,7.29,209442.0,4.6869,4.7062,4.6804,4.6869,209442.0
2008-10-16 13:20:00,7.28,7.35,7.28,7.29,258888.0,4.6804,4.7254,4.6804,4.6869,258888.0
2008-10-16 13:25:00,7.29,7.31,7.25,7.27,224818.5,4.6869,4.6997,4.6612,4.674,224818.5
2008-10-16 13:30:00,7.27,7.3,7.24,7.26,179493.0,4.674,4.6933,4.6547,4.6676,179493.0
2008-10-16 13:35:00,7.26,7.28,7.21,7.22,137986.5,4.6676,4.6804,4.6354,4.6419,137986.5
2008-10-16 13:40:00,7.22,7.25,7.21,7.24,122710.5,4.6419,4.6612,4.6354,4.6547,122710.5
2008-10-16 13:45:00,7.24,7.28,7.24,7.26,147433.5,4.6547,4.6804,4.6547,4.6676,147433.5
2008-10-16 13:50:00,7.26,7.3,7.24,7.29,110952.0,4.6676,4.6933,4.6547,4.6869,110952.0
2008-10-16 13:55:00,7.29,7.37,7.29,7.35,197884.5,4.6869,4.7383,4.6869,4.7254,197884.5
2008-10-16 14:00:00,7.35,7.37,7.32,7.32,165322.5,4.7254,4.7383,4.7062,4.7062,165322.5
2008-10-16 14:05:00,7.32,7.35,7.29,7.32,211150.5,4.7062,4.7254,4.6869,4.7062,211150.5
2008-10-16 14:10:00,7.32,7.34,7.27,7.3,146127.0,4.7062,4.719,4.674,4.6933,146127.0
2008-10-16 14:15:00,7.3,7.32,7.29,7.3,173161.5,4.6933,4.7062,4.6869,4.6933,173161.5
2008-10-16 14:20:00,7.3,7.31,7.28,7.28,103012.5,4.6933,4.6997,4.6804,4.6804,103012.5
2008-10-16 14:25:00,7.28,7.29,7.25,7.28,336775.5,4.6804,4.6869,4.6612,4.6804,336775.5
2008-10-16 14:30:00,7.28,7.29,7.23,7.29,181302.0,4.6804,4.6869,4.6483,4.6869,181302.0
2008-10-16 14:35:00,7.29,7.35,7.26,7.32,212859.0,4.6869,4.7254,4.6676,4.7062,212859.0
2008-10-16 14:40:00,7.32,7.33,7.29,7.32,208537.5,4.7062,4.7126,4.6869,4.7062,208537.5
2008-10-16 14:45:00,7.32,7.42,7.31,7.42,243210.0,4.7062,4.7705,4.6997,4.7705,243210.0
2008-10-16 14:50:00,7.41,7.46,7.4,7.42,339589.5,4.764,4.7962,4.7576,4.7705,339589.5
2008-10-16 14:55:00,7.42,7.45,7.36,7.39,272254.5,4.7705,4.7897,4.7319,4.7512,272254.5
2008-10-16 15:00:00,7.39,7.44,7.37,7.42,251752.5,4.7512,4.7833,4.7383,4.7705,251752.5
2008-10-16 15:05:00,7.42,7.52,7.42,7.51,442300.5,4.7705,4.8347,4.7705,4.8283,442300.5
2008-10-16 15:10:00,7.51,7.54,7.48,7.52,733549.5,4.8283,4.8476,4.809,4.8347,733549.5
2008-10-16 15:15:00,7.52,7.53,7.45,7.46,971835.0,4.8347,4.8412,4.7897,4.7962,971835.0
2008-10-16 15:20:00,7.46,7.48,7.41,7.42,403105.5,4.7962,4.809,4.764,4.7705,403105.5
2008-10-16 15:25:00,7.42,7.46,7.4,7.44,313359.0,4.7705,4.7962,4.7576,4.7833,313359.0
2008-10-16 15:30:00,7.44,7.49,7.42,7.42,607924.5,4.7833,4.8155,4.7705,4.7705,607924.5
2008-10-16 15:35:00,7.42,7.5,7.41,7.49,764403.0,4.7705,4.8219,4.764,4.8155,764403.0
2008-10-16 15:40:00,7.49,7.5,7.44,7.45,1381071.0,4.8155,4.8219,4.7833,4.7897,1381071.0
2008-10-16 15:45:00,7.46,7.52,7.45,7.52,1337353.5,4.7962,4.8347,4.7897,4.8347,1337353.5
2008-10-16 15:50:00,7.51,7.53,7.45,7.48,1210924.5,4.8283,4.8412,4.7897,4.809,1210924.5
2008-10-16 15:55:00,7.47,7.53,7.43,7.47,1474033.5,4.8026,4.8412,4.7769,4.8026,1474033.5
2008-10-17 09:30:00,7.4,7.48,7.26,7.34,328635.0,4.7576,4.809,4.6676,4.719,328635.0
2008-10-17 09:35:00,7.35,7.41,7.31,7.35,240396.0,4.7254,4.764,4.6997,4.7254,240396.0
2008-10-17 09:40:00,7.34,7.44,7.34,7.44,174267.0,4.719,4.7833,4.719,4.7833,174267.0
2008-10-17 09:45:00,7.44,7.5,7.44,7.45,356272.5,4.7833,4.8219,4.7833,4.7897,356272.5
2008-10-17 09:50:00,7.46,7.55,7.45,7.53,597171.0,4.7962,4.854,4.7897,4.8412,597171.0
2008-10-17 09:55:00,7.54,7.56,7.49,7.54,605412.0,4.8476,4.8605,4.8155,4.8476,605412.0
2008-10-17 10:00:00,7.55,7.67,7.5,7.64,1161478.5,4.854,4.9312,4.8219,4.9119,1161478.5
2008-10-17 10:05:00,7.64,7.67,7.58,7.59,420492.0,4.9119,4.9312,4.8733,4.8798,420492.0
2008-10-17 10:10:00,7.59,7.61,7.52,7.56,925605.0,4.8798,4.8926,4.8347,4.8605,925605.0
2008-10-17 10:15:00,7.57,7.57,7.54,7.54,1206603.0,4.8669,4.8669,4.8476,4.8476,1206603.0
2008-10-17 10:20:00,7.55,7.56,7.5,7.51,371950.5,4.854,4.8605,4.8219,4.8283,371950.5
2008-10-17 10:25:00,7.51,7.52,7.46,7.49,445818.0,4.8283,4.8347,4.7962,4.8155,445818.0
2008-10-17 10:30:00,7.49,7.5,7.43,7.43,357880.5,4.8155,4.8219,4.7769,4.7769,357880.5
2008-10-17 10:35:00,7.43,7.46,7.41,7.46,203412.0,4.7769,4.7962,4.764,4.7962,203412.0
2008-10-17 10:40:00,7.45,7.53,7.45,7.52,182005.5,4.7897,4.8412,4.7897,4.8347,182005.5
2008-10-17 10:45:00,7.52,7.59,7.51,7.59,194467.5,4.8347,4.8798,4.8283,4.8798,194467.5
2008-10-17 10:50:00,7.58,7.66,7.58,7.64,454461.0,4.8733,4.9248,4.8733,4.9119,454461.0
2008-10-17 10:55:00,7.63,7.68,7.63,7.65,377377.5,4.9055,4.9376,4.9055,4.9183,377377.5
2008-10-17 11:00:00,7.65,7.68,7.62,7.66,203512.5,4.9183,4.9376,4.899,4.9248,203512.5
2008-10-17 11:05:00,7.66,7.75,7.65,7.72,370543.5,4.9248,4.9826,4.9183,4.9633,370543.5
2008-10-17 11:10:00,7.72,7.73,7.66,7.67,171855.0,4.9633,4.9698,4.9248,4.9312,171855.0
2008-10-17 11:15:00,7.68,7.7,7.64,7.66,116278.5,4.9376,4.9505,4.9119,4.9248,116278.5
2008-10-17 11:20:00,7.66,7.68,7.62,7.64,110248.5,4.9248,4.9376,4.899,4.9119,110248.5
2008-10-17 11:25:00,7.65,7.66,7.57,7.61,267832.5,4.9183,4.9248,4.8669,4.8926,267832.5
2008-10-17 11:30:00,7.61,7.67,7.6,7.66,258385.5,4.8926,4.9312,4.8862,4.9248,258385.5
2008-10-17 11:35:00,7.66,7.67,7.6,7.62,333358.5,4.9248,4.9312,4.8862,4.899,333358.5
2008-10-17 11:40:00,7.62,7.71,7.62,7.69,357478.5,4.899,4.9569,4.899,4.944,357478.5
2008-10-17 11:45:00,7.69,7.73,7.68,7.72,376372.5,4.944,4.9698,4.9376,4.9633,376372.5
2008-10-17 11:50:00,7.71,7.74,7.67,7.72,261802.5,4.9569,4.9762,4.9312,4.9633,261802.5
2008-10-17 11:55:00,7.72,7.73,7.7,7.72,58692.0,4.9633,4.9698,4.9505,4.9633,58692.0
2008-10-17 12:00:00,7.71,7.75,7.71,7.73,108540.0,4.9569,4.9826,4.9569,4.9698,108540.0
2008-10-17 12:05:00,7.73,7.76,7.71,7.75,185221.5,4.9698,4.989,4.9569,4.9826,185221.5
2008-10-17 12:10:00,7.75,7.81,7.75,7.76,315570.0,4.9826,5.0212,4.9826,4.989,315570.0
2008-10-17 12:15:00,7.75,7.76,7.73,7.74,185724.0,4.9826,4.989,4.9698,4.9762,185724.0
2008-10-17 12:20:00,7.74,7.79,7.74,7.79,67134.0,4.9762,5.0083,4.9762,5.0083,67134.0
2008-10-17 12:25:00,7.79,7.83,7.78,7.82,98088.0,5.0083,5.0341,5.0019,5.0276,98088.0
2008-10-17 12:30:00,7.82,7.84,7.77,7.77,110550.0,5.0276,5.0405,4.9955,4.9955,110550.0
2008-10-17 12:35:00,7.77,7.79,7.75,7.78,89143.5,4.9955,5.0083,4.9826,5.0019,89143.5
2008-10-17 12:40:00,7.78,7.83,7.75,7.78,226225.5,5.0019,5.0341,4.9826,5.0019,226225.5
2008-10-17 12:45:00,7.79,7.83,7.75,7.83,211251.0,5.0083,5.0341,4.9826,5.0341,211251.0
2008-10-17 12:50:00,7.83,7.85,7.79,7.85,160297.5,5.0341,5.0469,5.0083,5.0469,160297.5
2008-10-17 12:55:00,7.85,7.87,7.81,7.84,132258.0,5.0469,5.0598,5.0212,5.0405,132258.0
2008-10-17 13:00:00,7.84,7.89,7.84,7.89,176578.5,5.0405,5.0726,5.0405,5.0726,176578.5
2008-10-17 13:05:00,7.88,7.89,7.81,7.83,141604.5,5.0662,5.0726,5.0212,5.0341,141604.5
2008-10-17 13:10:00,7.83,7.87,7.8,7.86,217080.0,5.0341,5.0598,5.0148,5.0533,217080.0
2008-10-17 13:15:00,7.86,7.86,7.81,7.85,101806.5,5.0533,5.0533,5.0212,5.0469,101806.5
2008-10-17 13:20:00,7.85,7.9,7.84,7.9,173061.0,5.0469,5.0791,5.0405,5.0791,173061.0
2008-10-17 13:25:00,7.89,7.9,7.85,7.88,125725.5,5.0726,5.0791,5.0469,5.0662,125725.5
2008-10-17 13:30:00,7.88,7.92,7.86,7.92,93867.0,5.0662,5.0919,5.0533,5.0919,93867.0
2008-10-17 13:35:00,7.92,7.95,7.92,7.95,167131.5,5.0919,5.1112,5.0919,5.1112,167131.5
2008-10-17 13:40:00,7.96,7.96,7.9,7.9,219391.5,5.1176,5.1176,5.0791,5.0791,219391.5
2008-10-17 13:45:00,7.9,7.92,7.87,7.9,118489.5,5.0791,5.0919,5.0598,5.0791,118489.5
2008-10-17 13:50:00,7.89,7.91,7.84,7.86,150549.0,5.0726,5.0855,5.0405,5.0533,150549.0
2008-10-17 13:55:00,7.86,7.87,7.81,7.85,224919.0,5.0533,5.0598,5.0212,5.0469,224919.0
2008-10-17 14:00:00,7.84,7.9,7.84,7.88,168840.0,5.0405,5.0791,5.0405,5.0662,168840.0
2008-10-17 14:05:00,7.88,7.88,7.82,7.82,155272.5,5.0662,5.0662,5.0276,5.0276,155272.5
2008-10-17 14:10:00,7.82,7.85,7.81,7.82,213663.0,5.0276,5.0469,5.0212,5.0276,213663.0
2008-10-17 14:15:00,7.82,7.87,7.82,7.85,350745.0,5.0276,5.0598,5.0276,5.0469,350745.0
2008-10-17 14:20:00,7.85,7.85,7.8,7.81,133665.0,5.0469,5.0469,5.0148,5.0212,133665.0
2008-10-17 14:25:00,7.8,7.83,7.79,7.83,86028.0,5.0148,5.0341,5.0083,5.0341,86028.0
2008-10-17 14:30:00,7.84,7.89,7.84,7.88,158689.5,5.0405,5.0726,5.0405,5.0662,158689.5
2008-10-17 14:35:00,7.88,7.91,7.82,7.82,141705.0,5.0662,5.0855,5.0276,5.0276,141705.0
2008-10-17 14:40:00,7.82,7.85,7.75,7.84,212457.0,5.0276,5.0469,4.9826,5.0405,212457.0
2008-10-17 14:45:00,7.83,7.9,7.81,7.89,187131.0,5.0341,5.0791,5.0212,5.0726,187131.0
2008-10-17 14:50:00,7.89,7.91,7.82,7.85,174970.5,5.0726,5.0855,5.0276,5.0469,174970.5
2008-10-17 14:55:00,7.85,7.88,7.83,7.85,164820.0,5.0469,5.0662,5.0341,5.0469,164820.0
2008-10-17 15:00:00,7.86,7.88,7.85,7.87,208537.5,5.0533,5.0662,5.0469,5.0598,208537.5
2008-10-17 15:05:00,7.87,7.9,7.82,7.83,278988.0,5.0598,5.0791,5.0276,5.0341,278988.0
2008-10-17 15:10:00,7.83,7.83,7.71,7.75,435064.5,5.0341,5.0341,4.9569,4.9826,435064.5
2008-10-17 15:15:00,7.76,7.8,7.69,7.69,322303.5,4.989,5.0148,4.944,4.944,322303.5
2008-10-17 15:20:00,7.69,7.69,7.6,7.69,279289.5,4.944,4.944,4.8862,4.944,279289.5
2008-10-17 15:25:00,7.69,7.71,7.63,7.67,327429.0,4.944,4.9569,4.9055,4.9312,327429.0
2008-10-17 15:30:00,7.67,7.71,7.66,7.67,604708.5,4.9312,4.9569,4.9248,4.9312,604708.5
2008-10-17 15:35:00,7.66,7.7,7.53,7.58,428130.0,4.9248,4.9505,4.8412,4.8733,428130.0
2008-10-17 15:40:00,7.57,7.69,7.55,7.66,1137559.5,4.8669,4.944,4.854,4.9248,1137559.5
2008-10-17 15:45:00,7.66,7.66,7.52,7.55,626718.0,4.9248,4.9248,4.8347,4.854,626718.0
2008-10-17 15:50:00,7.56,7.66,7.48,7.56,1365996.0,4.8605,4.9248,4.809,4.8605,1365996.0
2008-10-17 15:55:00,7.57,7.71,7.49,7.64,1591518.0,4.8669,4.9569,4.8155,4.9119,1591518.0
2008-10-20 09:30:00,7.7,7.75,7.63,7.73,410341.5,4.9505,4.9826,4.9055,4.9698,410341.5
2008-10-20 09:35:00,7.72,7.76,7.68,7.76,331650.0,4.9633,4.989,4.9376,4.989,331650.0
2008-10-20 09:40:00,7.75,7.78,7.66,7.7,394764.0,4.9826,5.0019,4.9248,4.9505,394764.0
2008-10-20 09:45:00,7.7,7.75,7.7,7.75,186729.0,4.9505,4.9826,4.9505,4.9826,186729.0
2008-10-20 09:50:00,7.76,7.79,7.74,7.75,224818.5,4.989,5.0083,4.9762,4.9826,224818.5
2008-10-20 09:55:00,7.75,7.8,7.73,7.79,182910.0,4.9826,5.0148,4.9698,5.0083,182910.0
2008-10-20 10:00:00,7.8,7.84,7.8,7.82,210949.5,5.0148,5.0405,5.0148,5.0276,210949.5
2008-10-20 10:05:00,7.82,7.86,7.82,7.84,389638.5,5.0276,5.0533,5.0276,5.0405,389638.5
2008-10-20 10:10:00,7.84,7.88,7.81,7.82,217281.0,5.0405,5.0662,5.0212,5.0276,217281.0
2008-10-20 10:15:00,7.82,7.84,7.81,7.82,164820.0,5.0276,5.0405,5.0212,5.0276,164820.0
2008-10-20 10:20:00,7.82,7.85,7.81,7.82,185121.0,5.0276,5.0469,5.0212,5.0276,185121.0
2008-10-20 10:25:00,7.82,7.82,7.81,7.81,99495.0,5.0276,5.0276,5.0212,5.0212,99495.0
2008-10-20 10:30:00,7.81,7.85,7.81,7.84,153061.5,5.0212,5.0469,5.0212,5.0405,153061.5
2008-10-20 10:35:00,7.85,7.86,7.82,7.83,125826.0,5.0469,5.0533,5.0276,5.0341,125826.0
2008-10-20 10:40:00,7.84,7.84,7.81,7.81,121806.0,5.0405,5.0405,5.0212,5.0212,121806.0
2008-10-20 10:45:00,7.82,7.85,7.81,7.84,123615.0,5.0276,5.0469,5.0212,5.0405,123615.0
2008-10-20 10:50:00,7.83,7.85,7.74,7.74,136479.0,5.0341,5.0469,4.9762,4.9762,136479.0
2008-10-20 10:55:00,7.74,7.78,7.72,7.76,254868.0,4.9762,5.0019,4.9633,4.989,254868.0
2008-10-20 11:00:00,7.76,7.77,7.72,7.72,95173.5,4.989,4.9955,4.9633,4.9633,95173.5
2008-10-20 11:05:00,7.72,7.76,7.72,7.75,120901.5,4.9633,4.989,4.9633,4.9826,120901.5
2008-10-20 11:10:00,7.75,7.75,7.69,7.7,171252.0,4.9826,4.9826,4.944,4.9505,171252.0
2008-10-20 11:15:00,7.7,7.71,7.48,7.66,933444.0,4.9505,4.9569,4.809,4.9248,933444.0
2008-10-20 11:20:00,7.65,7.7,7.65,7.7,189241.5,4.9183,4.9505,4.9183,4.9505,189241.5
2008-10-20 11:25:00,7.7,7.71,7.65,7.71,151051.5,4.9505,4.9569,4.9183,4.9569,151051.5
2008-10-20 11:30:00,7.71,7.73,7.59,7.63,398281.5,4.9569,4.9698,4.8798,4.9055,398281.5
2008-10-20 11:35:00,7.64,7.64,7.6,7.63,231250.5,4.9119,4.9119,4.8862,4.9055,231250.5
2008-10-20 11:40:00,7.64,7.66,7.62,7.65,246124.5,4.9119,4.9248,4.899,4.9183,246124.5
2008-10-20 11:45:00,7.65,7.69,7.62,7.63,220095.0,4.9183,4.944,4.899,4.9055,220095.0
2008-10-20 11:50:00,7.63,7.66,7.63,7.64,71857.5,4.9055,4.9248,4.9055,4.9119,71857.5
2008-10-20 11:55:00,7.65,7.68,7.63,7.63,127534.5,4.9183,4.9376,4.9055,4.9055,127534.5
2008-10-20 12:00:00,7.64,7.65,7.57,7.59,155373.0,4.9119,4.9183,4.8669,4.8798,155373.0
2008-10-20 12:05:00,7.59,7.6,7.52,7.54,396271.5,4.8798,4.8862,4.8347,4.8476,396271.5
2008-10-20 12:10:00,7.55,7.61,7.54,7.57,321901.5,4.854,4.8926,4.8476,4.8669,321901.5
2008-10-20 12:15:00,7.58,7.66,7.57,7.64,252657.0,4.8733,4.9248,4.8669,4.9119,252657.0
2008-10-20 12:20:00,7.64,7.67,7.63,7.64,71455.5,4.9119,4.9312,4.9055,4.9119,71455.5
2008-10-20 12:25:00,7.64,7.67,7.61,7.64,78892.5,4.9119,4.9312,4.8926,4.9119,78892.5
2008-10-20 12:30:00,7.64,7.67,7.62,7.66,73365.0,4.9119,4.9312,4.899,4.9248,73365.0
2008-10-20 12:35:00,7.66,7.66,7.64,7.64,42712.5,4.9248,4.9248,4.9119,4.9119,42712.5
2008-10-20 12:40:00,7.64,7.64,7.61,7.63,58893.0,4.9119,4.9119,4.8926,4.9055,58893.0
2008-10-20 12:45:00,7.63,7.69,7.61,7.68,149644.5,4.9055,4.944,4.8926,4.9376,149644.5
2008-10-20 12:50:00,7.68,7.68,7.66,7.66,54069.0,4.9376,4.9376,4.9248,4.9248,54069.0
2008-10-20 12:55:00,7.66,7.7,7.66,7.69,63918.0,4.9248,4.9505,4.9248,4.944,63918.0
2008-10-20 13:00:00,7.68,7.69,7.65,7.65,77385.0,4.9376,4.944,4.9183,4.9183,77385.0
2008-10-20 13:05:00,7.65,7.69,7.65,7.67,61305.0,4.9183,4.944,4.9183,4.9312,61305.0
2008-10-20 13:10:00,7.68,7.68,7.66,7.67,37486.5,4.9376,4.9376,4.9248,4.9312,37486.5
2008-10-20 13:15:00,7.67,7.7,7.66,7.69,49345.5,4.9312,4.9505,4.9248,4.944,49345.5
2008-10-20 13:20:00,7.7,7.7,7.67,7.69,124921.5,4.9505,4.9505,4.9312,4.944,124921.5
2008-10-20 13:25:00,7.7,7.74,7.7,7.72,74370.0,4.9505,4.9762,4.9505,4.9633,74370.0
2008-10-20 13:30:00,7.73,7.75,7.72,7.72,45627.0,4.9698,4.9826,4.9633,4.9633,45627.0
2008-10-20 13:35:00,7.72,7.75,7.7,7.71,92259.0,4.9633,4.9826,4.9505,4.9569,92259.0
2008-10-20 13:40:00,7.71,7.76,7.71,7.76,47737.5,4.9569,4.989,4.9569,4.989,47737.5
2008-10-20 13:45:00,7.76,7.79,7.74,7.78,112158.0,4.989,5.0083,4.9762,5.0019,112158.0
2008-10-20 13:50:00,7.78,7.81,7.77,7.79,85224.0,5.0019,5.0212,4.9955,5.0083,85224.0
2008-10-20 13:55:00,7.79,7.79,7.75,7.76,75475.5,5.0083,5.0083,4.9826,4.989,75475.5
2008-10-20 14:00:00,7.75,7.79,7.74,7.79,66631.5,4.9826,5.0083,4.9762,5.0083,66631.5
2008-10-20 14:05:00,7.79,7.82,7.78,7.81,116278.5,5.0083,5.0276,5.0019,5.0212,116278.5
2008-10-20 14:10:00,7.81,7.82,7.78,7.8,79696.5,5.0212,5.0276,5.0019,5.0148,79696.5
2008-10-20 14:15:00,7.79,7.81,7.76,7.78,72862.5,5.0083,5.0212,4.989,5.0019,72862.5
2008-10-20 14:20:00,7.78,7.79,7.74,7.74,135675.0,5.0019,5.0083,4.9762,4.9762,135675.0
2008-10-20 14:25:00,7.74,7.78,7.74,7.75,62812.5,4.9762,5.0019,4.9762,4.9826,62812.5
2008-10-20 14:30:00,7.75,7.77,7.73,7.75,102007.5,4.9826,4.9955,4.9698,4.9826,102007.5
2008-10-20 14:35:00,7.76,7.77,7.73,7.76,122308.5,4.989,4.9955,4.9698,4.989,122308.5
2008-10-20 14:40:00,7.75,7.81,7.75,7.79,71656.5,4.9826,5.0212,4.9826,5.0083,71656.5
2008-10-20 14:45:00,7.79,7.79,7.76,7.77,62109.0,5.0083,5.0083,4.989,4.9955,62109.0
2008-10-20 14:50:00,7.77,7.77,7.73,7.74,89646.0,4.9955,4.9955,4.9698,4.9762,89646.0
2008-10-20 14:55:00,7.75,7.79,7.74,7.79,98188.5,4.9826,5.0083,4.9762,5.0083,98188.5
2008-10-20 15:00:00,7.79,7.82,7.79,7.8,95676.0,5.0083,5.0276,5.0083,5.0148,95676.0
2008-10-20 15:05:00,7.79,7.8,7.75,7.79,128137.5,5.0083,5.0148,4.9826,5.0083,128137.5
2008-10-20 15:10:00,7.79,7.84,7.78,7.8,84118.5,5.0083,5.0405,5.0019,5.0148,84118.5
2008-10-20 15:15:00,7.81,7.84,7.78,7.83,115374.0,5.0212,5.0405,5.0019,5.0341,115374.0
2008-10-20 15:20:00,7.82,7.84,7.79,7.79,183211.5,5.0276,5.0405,5.0083,5.0083,183211.5
2008-10-20 15:25:00,7.79,7.8,7.76,7.79,165724.5,5.0083,5.0148,4.989,5.0083,165724.5
2008-10-20 15:30:00,7.8,7.82,7.76,7.8,235974.0,5.0148,5.0276,4.989,5.0148,235974.0
2008-10-20 15:35:00,7.8,7.84,7.8,7.83,159795.0,5.0148,5.0405,5.0148,5.0341,159795.0
2008-10-20 15:40:00,7.83,7.84,7.81,7.82,195472.5,5.0341,5.0405,5.0212,5.0276,195472.5
2008-10-20 15:45:00,7.83,7.84,7.81,7.83,206527.5,5.0341,5.0405,5.0212,5.0341,206527.5
2008-10-20 15:50:00,7.83,7.85,7.81,7.85,255169.5,5.0341,5.0469,5.0212,5.0469,255169.5
2008-10-20 15:55:00,7.85,7.92,7.81,7.84,558378.0,5.0469,5.0919,5.0212,5.0405,558378.0
2008-10-21 09:30:00,7.65,7.71,7.36,7.49,507927.0,4.9183,4.9569,4.7319,4.8155,507927.0
2008-10-21 09:35:00,7.49,7.59,7.41,7.59,436672.5,4.8155,4.8798,4.764,4.8798,436672.5
2008-10-21 09:40:00,7.6,7.65,7.59,7.62,289138.5,4.8862,4.9183,4.8798,4.899,289138.5
2008-10-21 09:45:00,7.63,7.63,7.54,7.58,417175.5,4.9055,4.9055,4.8476,4.8733,417175.5
2008-10-21 09:50:00,7.57,7.62,7.52,7.62,254968.5,4.8669,4.899,4.8347,4.899,254968.5
2008-10-21 09:55:00,7.61,7.62,7.59,7.6,226225.5,4.8926,4.899,4.8798,4.8862,226225.5
2008-10-21 10:00:00,7.6,7.65,7.56,7.64,186327.0,4.8862,4.9183,4.8605,4.9119,186327.0
2008-10-21 10:05:00,7.65,7.67,7.64,7.64,574759.5,4.9183,4.9312,4.9119,4.9119,574759.5
2008-10-21 10:10:00,7.64,7.68,7.63,7.63,330343.5,4.9119,4.9376,4.9055,4.9055,330343.5
2008-10-21 10:15:00,7.62,7.71,7.61,7.66,311751.0,4.899,4.9569,4.8926,4.9248,311751.0
2008-10-21 10:20:00,7.66,7.73,7.65,7.71,172960.5,4.9248,4.9698,4.9183,4.9569,172960.5
2008-10-21 10:25:00,7.71,7.71,7.67,7.71,155775.0,4.9569,4.9569,4.9312,4.9569,155775.0
2008-10-21 10:30:00,7.71,7.71,7.57,7.62,282505.5,4.9569,4.9569,4.8669,4.899,282505.5
2008-10-21 10:35:00,7.62,7.68,7.61,7.67,148740.0,4.899,4.9376,4.8926,4.9312,148740.0
2008-10-21 10:40:00,7.67,7.73,7.66,7.71,84319.5,4.9312,4.9698,4.9248,4.9569,84319.5
2008-10-21 10:45:00,7.7,7.71,7.65,7.65,108439.5,4.9505,4.9569,4.9183,4.9183,108439.5
2008-10-21 10:50:00,7.66,7.69,7.64,7.67,139393.5,4.9248,4.944,4.9119,4.9312,139393.5
2008-10-21 10:55:00,7.68,7.69,7.66,7.68,95676.0,4.9376,4.944,4.9248,4.9376,95676.0
2008-10-21 11:00:00,7.68,7.69,7.65,7.65,137986.5,4.9376,4.944,4.9183,4.9183,137986.5
2008-10-21 11:05:00,7.66,7.66,7.61,7.63,165624.0,4.9248,4.9248,4.8926,4.9055,165624.0
2008-10-21 11:10:00,7.63,7.64,7.62,7.62,43215.0,4.9055,4.9119,4.899,4.899,43215.0
2008-10-21 11:15:00,7.62,7.63,7.6,7.63,91555.5,4.899,4.9055,4.8862,4.9055,91555.5
2008-10-21 11:20:00,7.62,7.62,7.57,7.57,67536.0,4.899,4.899,4.8669,4.8669,67536.0
2008-10-21 11:25:00,7.57,7.58,7.56,7.58,46732.5,4.8669,4.8733,4.8605,4.8733,46732.5
2008-10-21 11:30:00,7.57,7.58,7.56,7.58,115977.0,4.8669,4.8733,4.8605,4.8733,115977.0
2008-10-21 11:35:00,7.57,7.58,7.54,7.57,173664.0,4.8669,4.8733,4.8476,4.8669,173664.0
2008-10-21 11:40:00,7.57,7.59,7.55,7.56,70048.5,4.8669,4.8798,4.854,4.8605,70048.5
2008-10-21 11:45:00,7.56,7.57,7.49,7.5,172659.0,4.8605,4.8669,4.8155,4.8219,172659.0
2008-10-21 11:50:00,7.5,7.5,7.48,7.49,72762.0,4.8219,4.8219,4.809,4.8155,72762.0
2008-10-21 11:55:00,7.48,7.49,7.42,7.43,149946.0,4.809,4.8155,4.7705,4.7769,149946.0
2008-10-21 12:00:00,7.42,7.48,7.41,7.47,121303.5,4.7705,4.809,4.764,4.8026,121303.5
2008-10-21 12:05:00,7.48,7.5,7.46,7.47,154267.5,4.809,4.8219,4.7962,4.8026,154267.5
2008-10-21 12:10:00,7.47,7.47,7.44,7.46,146127.0,4.8026,4.8026,4.7833,4.7962,146127.0
2008-10-21 12:15:00,7.45,7.46,7.45,7.45,50652.0,4.7897,4.7962,4.7897,4.7897,50652.0
2008-10-21 12:20:00,7.45,7.49,7.45,7.48,90852.0,4.7897,4.8155,4.7897,4.809,90852.0
2008-10-21 12:25:00,7.47,7.48,7.45,7.46,54571.5,4.8026,4.809,4.7897,4.7962,54571.5
2008-10-21 12:30:00,7.47,7.47,7.45,7.47,57084.0,4.8026,4.8026,4.7897,4.8026,57084.0
2008-10-21 12:35:00,7.46,7.49,7.46,7.49,66732.0,4.7962,4.8155,4.7962,4.8155,66732.0
2008-10-21 12:40:00,7.48,7.49,7.47,7.48,72862.5,4.809,4.8155,4.8026,4.809,72862.5
2008-10-21 12:45:00,7.48,7.48,7.46,7.46,80601.0,4.809,4.809,4.7962,4.7962,80601.0
2008-10-21 12:50:00,7.46,7.47,7.43,7.44,85123.5,4.7962,4.8026,4.7769,4.7833,85123.5
2008-10-21 12:55:00,7.43,7.46,7.43,7.44,109746.0,4.7769,4.7962,4.7769,4.7833,109746.0
2008-10-21 13:00:00,7.43,7.46,7.43,7.45,53164.5,4.7769,4.7962,4.7769,4.7897,53164.5
2008-10-21 13:05:00,7.45,7.49,7.45,7.48,79998.0,4.7897,4.8155,4.7897,4.809,79998.0
2008-10-21 13:10:00,7.48,7.49,7.46,7.47,95877.0,4.809,4.8155,4.7962,4.8026,95877.0
2008-10-21 13:15:00,7.47,7.49,7.47,7.48,62310.0,4.8026,4.8155,4.8026,4.809,62310.0
2008-10-21 13:20:00,7.48,7.53,7.48,7.51,134368.5,4.809,4.8412,4.809,4.8283,134368.5
2008-10-21 13:25:00,7.51,7.52,7.49,7.49,57486.0,4.8283,4.8347,4.8155,4.8155,57486.0
2008-10-21 13:30:00,7.5,7.5,7.47,7.49,96379.5,4.8219,4.8219,4.8026,4.8155,96379.5
2008-10-21 13:35:00,7.5,7.52,7.49,7.52,166327.5,4.8219,4.8347,4.8155,4.8347,166327.5
2008-10-21 13:40:00,7.51,7.54,7.51,7.52,93364.5,4.8283,4.8476,4.8283,4.8347,93364.5
2008-10-21 13:45:00,7.52,7.53,7.51,7.52,76581.0,4.8347,4.8412,4.8283,4.8347,76581.0
2008-10-21 13:50:00,7.52,7.52,7.5,7.51,111957.0,4.8347,4.8347,4.8219,4.8283,111957.0
2008-10-21 13:55:00,7.51,7.52,7.49,7.51,83716.5,4.8283,4.8347,4.8155,4.8283,83716.5
2008-10-21 14:00:00,7.51,7.55,7.49,7.52,179191.5,4.8283,4.854,4.8155,4.8347,179191.5
2008-10-21 14:05:00,7.52,7.53,7.49,7.49,102108.0,4.8347,4.8412,4.8155,4.8155,102108.0
2008-10-21 14:10:00,7.5,7.53,7.5,7.52,114670.5,4.8219,4.8412,4.8219,4.8347,114670.5
2008-10-21 14:15:00,7.51,7.56,7.51,7.55,104218.5,4.8283,4.8605,4.8283,4.854,104218.5
2008-10-21 14:20:00,7.55,7.56,7.54,7.54,103012.5,4.854,4.8605,4.8476,4.8476,103012.5
2008-10-21 14:25:00,7.54,7.56,7.52,7.56,134770.5,4.8476,4.8605,4.8347,4.8605,134770.5
2008-10-21 14:30:00,7.56,7.58,7.55,7.56,103716.0,4.8605,4.8733,4.854,4.8605,103716.0
2008-10-21 14:35:00,7.56,7.57,7.54,7.56,130549.5,4.8605,4.8669,4.8476,4.8605,130549.5
2008-10-21 14:40:00,7.56,7.6,7.56,7.59,75676.5,4.8605,4.8862,4.8605,4.8798,75676.5
2008-10-21 14:45:00,7.6,7.62,7.57,7.58,135876.0,4.8862,4.899,4.8669,4.8733,135876.0
2008-10-21 14:50:00,7.58,7.58,7.54,7.56,115776.0,4.8733,4.8733,4.8476,4.8605,115776.0
2008-10-21 14:55:00,7.56,7.57,7.54,7.55,81606.0,4.8605,4.8669,4.8476,4.854,81606.0
2008-10-21 15:00:00,7.55,7.61,7.54,7.59,150750.0,4.854,4.8926,4.8476,4.8798,150750.0
2008-10-21 15:05:00,7.59,7.61,7.54,7.56,160498.5,4.8798,4.8926,4.8476,4.8605,160498.5
2008-10-21 15:10:00,7.55,7.58,7.54,7.57,103816.5,4.854,4.8733,4.8476,4.8669,103816.5
2008-10-21 15:15:00,7.57,7.58,7.5,7.5,133363.5,4.8669,4.8733,4.8219,4.8219,133363.5
2008-10-21 15:20:00,7.5,7.52,7.46,7.49,189945.0,4.8219,4.8347,4.7962,4.8155,189945.0
2008-10-21 15:25:00,7.48,7.51,7.46,7.47,144720.0,4.809,4.8283,4.7962,4.8026,144720.0
2008-10-21 15:30:00,7.47,7.48,7.42,7.44,252556.5,4.8026,4.809,4.7705,4.7833,252556.5
2008-10-21 15:35:00,7.44,7.46,7.43,7.44,131152.5,4.7833,4.7962,4.7769,4.7833,131152.5
2008-10-21 15:40:00,7.44,7.47,7.42,7.42,303007.5,4.7833,4.8026,4.7705,4.7705,303007.5
2008-10-21 15:45:00,7.41,7.42,7.35,7.36,315670.5,4.764,4.7705,4.7254,4.7319,315670.5
2008-10-21 15:50:00,7.35,7.43,7.35,7.43,365619.0,4.7254,4.7769,4.7254,4.7769,365619.0
2008-10-21 15:55:00,7.42,7.43,7.35,7.39,495364.5,4.7705,4.7769,4.7254,4.7512,495364.5
2008-10-22 09:30:00,7.26,7.26,7.16,7.21,240597.0,4.6676,4.6676,4.6033,4.6354,240597.0
2008-10-22 09:35:00,7.2,7.22,7.15,7.16,197583.0,4.629,4.6419,4.5969,4.6033,197583.0
2008-10-22 09:40:00,7.16,7.2,7.13,7.19,254466.0,4.6033,4.629,4.584,4.6226,254466.0
2008-10-22 09:45:00,7.19,7.21,7.16,7.18,217783.5,4.6226,4.6354,4.6033,4.6162,217783.5
2008-10-22 09:50:00,7.18,7.18,7.08,7.1,302907.0,4.6162,4.6162,4.5519,4.5647,302907.0
2008-10-22 09:55:00,7.11,7.11,7.07,7.08,256375.5,4.5711,4.5711,4.5454,4.5519,256375.5
2008-10-22 10:00:00,7.08,7.1,7.01,7.02,300897.0,4.5519,4.5647,4.5069,4.5133,300897.0
2008-10-22 10:05:00,7.03,7.05,7.01,7.04,259893.0,4.5197,4.5326,4.5069,4.5261,259893.0
2008-10-22 10:10:00,7.04,7.09,7.04,7.09,379789.5,4.5261,4.5583,4.5261,4.5583,379789.5
2008-10-22 10:15:00,7.08,7.11,7.08,7.1,174166.5,4.5519,4.5711,4.5519,4.5647,174166.5
2008-10-22 10:20:00,7.09,7.11,7.07,7.07,112359.0,4.5583,4.5711,4.5454,4.5454,112359.0
2008-10-22 10:25:00,7.07,7.07,7.01,7.04,327730.5,4.5454,4.5454,4.5069,4.5261,327730.5
2008-10-22 10:30:00,7.04,7.07,7.03,7.07,179392.5,4.5261,4.5454,4.5197,4.5454,179392.5
2008-10-22 10:35:00,7.06,7.09,7.03,7.09,137685.0,4.539,4.5583,4.5197,4.5583,137685.0
2008-10-22 10:40:00,7.09,7.1,7.08,7.1,113464.5,4.5583,4.5647,4.5519,4.5647,113464.5
2008-10-22 10:45:00,7.1,7.16,7.09,7.15,253863.0,4.5647,4.6033,4.5583,4.5969,253863.0
2008-10-22 10:50:00,7.15,7.2,7.14,7.19,230346.0,4.5969,4.629,4.5904,4.6226,230346.0
2008-10-22 10:55:00,7.19,7.22,7.17,7.2,175372.5,4.6226,4.6419,4.6097,4.629,175372.5
2008-10-22 11:00:00,7.19,7.19,7.16,7.19,221803.5,4.6226,4.6226,4.6033,4.6226,221803.5
2008-10-22 11:05:00,7.18,7.19,7.16,7.17,271551.0,4.6162,4.6226,4.6033,4.6097,271551.0
2008-10-22 11:10:00,7.18,7.21,7.17,7.2,234868.5,4.6162,4.6354,4.6097,4.629,234868.5
2008-10-22 11:15:00,7.2,7.21,7.18,7.2,181000.5,4.629,4.6354,4.6162,4.629,181000.5
2008-10-22 11:20:00,7.2,7.2,7.16,7.19,205723.5,4.629,4.629,4.6033,4.6226,205723.5
2008-10-22 11:25:00,7.19,7.19,7.16,7.18,308836.5,4.6226,4.6226,4.6033,4.6162,308836.5
2008-10-22 11:30:00,7.18,7.2,7.17,7.18,192960.0,4.6162,4.629,4.6097,4.6162,192960.0
2008-10-22 11:35:00,7.18,7.18,7.15,7.16,149041.5,4.6162,4.6162,4.5969,4.6033,149041.5
2008-10-22 11:40:00,7.16,7.2,7.16,7.18,180598.5,4.6033,4.629,4.6033,4.6162,180598.5
2008-10-22 11:45:00,7.18,7.19,7.16,7.17,98188.5,4.6162,4.6226,4.6033,4.6097,98188.5
2008-10-22 11:50:00,7.18,7.18,7.14,7.15,118389.0,4.6162,4.6162,4.5904,4.5969,118389.0
2008-10-22 11:55:00,7.14,7.18,7.13,7.17,203613.0,4.5904,4.6162,4.584,4.6097,203613.0
2008-10-22 12:00:00,7.17,7.18,7.16,7.16,146026.5,4.6097,4.6162,4.6033,4.6033,146026.5
2008-10-22 12:05:00,7.17,7.2,7.16,7.19,137383.5,4.6097,4.629,4.6033,4.6226,137383.5
2008-10-22 12:10:00,7.19,7.19,7.17,7.19,160398.0,4.6226,4.6226,4.6097,4.6226,160398.0
2008-10-22 12:15:00,7.18,7.2,7.16,7.17,163513.5,4.6162,4.629,4.6033,4.6097,163513.5
2008-10-22 12:20:00,7.18,7.18,7.16,7.17,166327.5,4.6162,4.6162,4.6033,4.6097,166327.5
2008-10-22 12:25:00,7.16,7.17,7.14,7.15,244416.0,4.6033,4.6097,4.5904,4.5969,244416.0
2008-10-22 12:30:00,7.14,7.15,7.12,7.14,118188.0,4.5904,4.5969,4.5776,4.5904,118188.0
2008-10-22 12:35:00,7.14,7.14,7.12,7.13,110952.0,4.5904,4.5904,4.5776,4.584,110952.0
2008-10-22 12:40:00,7.13,7.13,7.11,7.12,108640.5,4.584,4.584,4.5711,4.5776,108640.5
2008-10-22 12:45:00,7.12,7.13,7.09,7.11,241401.0,4.5776,4.584,4.5583,4.5711,241401.0
2008-10-22 12:50:00,7.12,7.14,7.12,7.14,164116.5,4.5776,4.5904,4.5776,4.5904,164116.5
2008-10-22 12:55:00,7.14,7.17,7.13,7.16,175071.0,4.5904,4.6097,4.584,4.6033,175071.0
2008-10-22 13:00:00,7.16,7.16,7.13,7.14,76581.0,4.6033,4.6033,4.584,4.5904,76581.0
2008-10-22 13:05:00,7.14,7.15,7.13,7.14,24019.5,4.5904,4.5969,4.584,4.5904,24019.5
2008-10-22 13:10:00,7.14,7.15,7.11,7.11,137484.0,4.5904,4.5969,4.5711,4.5711,137484.0
2008-10-22 13:15:00,7.11,7.12,7.1,7.11,141202.5,4.5711,4.5776,4.5647,4.5711,141202.5
2008-10-22 13:20:00,7.11,7.12,7.1,7.11,94269.0,4.5711,4.5776,4.5647,4.5711,94269.0
2008-10-22 13:25:00,7.11,7.11,7.09,7.09,158287.5,4.5711,4.5711,4.5583,4.5583,158287.5
2008-10-22 13:30:00,7.09,7.09,7.06,7.06,175171.5,4.5583,4.5583,4.539,4.539,175171.5
2008-10-22 13:35:00,7.06,7.06,7.04,7.04,216376.5,4.539,4.539,4.5261,4.5261,216376.5
2008-10-22 13:40:00,7.05,7.06,7.03,7.03,161403.0,4.5326,4.539,4.5197,4.5197,161403.0
2008-10-22 13:45:00,7.03,7.06,7.03,7.06,220095.0,4.5197,4.539,4.5197,4.539,220095.0
2008-10-22 13:50:00,7.06,7.08,7.03,7.08,213663.0,4.539,4.5519,4.5197,4.5519,213663.0
2008-10-22 13:55:00,7.07,7.1,7.07,7.09,85224.0,4.5454,4.5647,4.5454,4.5583,85224.0
2008-10-22 14:00:00,7.09,7.11,7.08,7.08,146629.5,4.5583,4.5711,4.5519,4.5519,146629.5
2008-10-22 14:05:00,7.09,7.09,7.06,7.07,42310.5,4.5583,4.5583,4.539,4.5454,42310.5
2008-10-22 14:10:00,7.07,7.07,7.05,7.06,87435.0,4.5454,4.5454,4.5326,4.539,87435.0
2008-10-22 14:15:00,7.06,7.06,7.04,7.05,203814.0,4.539,4.539,4.5261,4.5326,203814.0
2008-10-22 14:20:00,7.06,7.07,7.06,7.07,121504.5,4.539,4.5454,4.539,4.5454,121504.5
2008-10-22 14:25:00,7.07,7.07,7.06,7.07,196276.5,4.5454,4.5454,4.539,4.5454,196276.5
2008-10-22 14:30:00,7.07,7.07,7.05,7.07,187834.5,4.5454,4.5454,4.5326,4.5454,187834.5
2008-10-22 14:35:00,7.06,7.07,7.05,7.06,185121.0,4.539,4.5454,4.5326,4.539,185121.0
2008-10-22 14:40:00,7.06,7.07,7.04,7.04,142408.5,4.539,4.5454,4.5261,4.5261,142408.5
2008-10-22 14:45:00,7.04,7.06,7.01,7.03,236275.5,4.5261,4.539,4.5069,4.5197,236275.5
2008-10-22 14:50:00,7.03,7.04,7.01,7.01,200397.0,4.5197,4.5261,4.5069,4.5069,200397.0
2008-10-22 14:55:00,7.02,7.03,7.0,7.03,279892.5,4.5133,4.5197,4.5004,4.5197,279892.5
2008-10-22 15:00:00,7.03,7.04,7.01,7.01,216778.5,4.5197,4.5261,4.5069,4.5069,216778.5
2008-10-22 15:05:00,7.01,7.01,7.0,7.0,123112.5,4.5069,4.5069,4.5004,4.5004,123112.5
2008-10-22 15:10:00,7.0,7.0,6.94,6.95,421798.5,4.5004,4.5004,4.4619,4.4683,421798.5
2008-10-22 15:15:00,6.95,6.96,6.89,6.89,447225.0,4.4683,4.4747,4.4297,4.4297,447225.0
2008-10-22 15:20:00,6.88,6.92,6.88,6.92,428331.0,4.4233,4.449,4.4233,4.449,428331.0
2008-10-22 15:25:00,6.91,6.93,6.87,6.93,480691.5,4.4426,4.4554,4.4168,4.4554,480691.5
2008-10-22 15:30:00,6.92,6.93,6.88,6.88,364312.5,4.449,4.4554,4.4233,4.4233,364312.5
2008-10-22 15:35:00,6.87,6.88,6.84,6.85,493857.0,4.4168,4.4233,4.3976,4.404,493857.0
2008-10-22 15:40:00,6.84,6.85,6.78,6.79,998568.0,4.3976,4.404,4.359,4.3654,998568.0
2008-10-22 15:45:00,6.78,6.83,6.76,6.81,1936434.0,4.359,4.3911,4.3461,4.3783,1936434.0
2008-10-22 15:50:00,6.81,6.88,6.81,6.85,781086.0,4.3783,4.4233,4.3783,4.404,781086.0
2008-10-22 15:55:00,6.85,6.88,6.8,6.85,931534.5,4.404,4.4233,4.3718,4.404,931534.5
2008-10-23 09:30:00,6.91,6.96,6.78,6.86,313861.5,4.4426,4.4747,4.359,4.4104,313861.5
2008-10-23 09:35:00,6.86,6.91,6.82,6.83,226728.0,4.4104,4.4426,4.3847,4.3911,226728.0
2008-10-23 09:40:00,6.82,6.86,6.75,6.79,316273.5,4.3847,4.4104,4.3397,4.3654,316273.5
2008-10-23 09:45:00,6.79,6.82,6.73,6.79,477877.5,4.3654,4.3847,4.3268,4.3654,477877.5
2008-10-23 09:50:00,6.78,6.79,6.73,6.76,220396.5,4.359,4.3654,4.3268,4.3461,220396.5
2008-10-23 09:55:00,6.76,6.82,6.76,6.81,211653.0,4.3461,4.3847,4.3461,4.3783,211653.0
2008-10-23 10:00:00,6.82,6.83,6.79,6.81,179794.5,4.3847,4.3911,4.3654,4.3783,179794.5
2008-10-23 10:05:00,6.81,6.89,6.8,6.83,318082.5,4.3783,4.4297,4.3718,4.3911,318082.5
2008-10-23 10:10:00,6.84,6.9,6.84,6.89,321600.0,4.3976,4.4361,4.3976,4.4297,321600.0
2008-10-23 10:15:00,6.9,6.9,6.83,6.87,155674.5,4.4361,4.4361,4.3911,4.4168,155674.5
2008-10-23 10:20:00,6.87,6.9,6.84,6.89,390141.0,4.4168,4.4361,4.3976,4.4297,390141.0
2008-10-23 10:25:00,6.89,6.9,6.82,6.85,319489.5,4.4297,4.4361,4.3847,4.404,319489.5
2008-10-23 10:30:00,6.85,6.87,6.84,6.86,217281.0,4.404,4.4168,4.3976,4.4104,217281.0
2008-10-23 10:35:00,6.85,6.86,6.82,6.85,153564.0,4.404,4.4104,4.3847,4.404,153564.0
2008-10-23 10:40:00,6.84,6.93,6.84,6.93,309640.5,4.3976,4.4554,4.3976,4.4554,309640.5
2008-10-23 10:45:00,6.92,6.96,6.9,6.93,530740.5,4.449,4.4747,4.4361,4.4554,530740.5
2008-10-23 10:50:00,6.93,7.0,6.93,6.98,752745.0,4.4554,4.5004,4.4554,4.4876,752745.0
2008-10-23 10:55:00,6.98,7.06,6.98,7.05,589332.0,4.4876,4.539,4.4876,4.5326,589332.0
2008-10-23 11:00:00,7.05,7.06,7.0,7.0,131253.0,4.5326,4.539,4.5004,4.5004,131253.0
2008-10-23 11:05:00,6.99,7.03,6.99,7.03,132961.5,4.494,4.5197,4.494,4.5197,132961.5
2008-10-23 11:10:00,7.03,7.05,7.0,7.01,272355.0,4.5197,4.5326,4.5004,4.5069,272355.0
2008-10-23 11:15:00,7.0,7.02,7.0,7.01,200296.5,4.5004,4.5133,4.5004,4.5069,200296.5
2008-10-23 11:20:00,7.01,7.03,7.0,7.02,129142.5,4.5069,4.5197,4.5004,4.5133,129142.5
2008-10-23 11:25:00,7.01,7.04,7.0,7.03,108540.0,4.5069,4.5261,4.5004,4.5197,108540.0
2008-10-23 11:30:00,7.04,7.06,7.02,7.04,137182.5,4.5261,4.539,4.5133,4.5261,137182.5
2008-10-23 11:35:00,7.04,7.06,7.03,7.04,134067.0,4.5261,4.539,4.5197,4.5261,134067.0
2008-10-23 11:40:00,7.05,7.05,7.0,7.01,174267.0,4.5326,4.5326,4.5004,4.5069,174267.0
2008-10-23 11:45:00,7.01,7.04,7.0,7.01,189040.5,4.5069,4.5261,4.5004,4.5069,189040.5
2008-10-23 11:50:00,7.01,7.05,7.01,7.04,251752.5,4.5069,4.5326,4.5069,4.5261,251752.5
2008-10-23 11:55:00,7.04,7.05,7.02,7.05,134871.0,4.5261,4.5326,4.5133,4.5326,134871.0
2008-10-23 12:00:00,7.05,7.05,7.02,7.02,134469.0,4.5326,4.5326,4.5133,4.5133,134469.0
2008-10-23 12:05:00,7.02,7.03,7.0,7.01,181905.0,4.5133,4.5197,4.5004,4.5069,181905.0
2008-10-23 12:10:00,7.0,7.01,7.0,7.0,107032.5,4.5004,4.5069,4.5004,4.5004,107032.5
2008-10-23 12:15:00,7.01,7.02,6.96,6.97,380191.5,4.5069,4.5133,4.4747,4.4811,380191.5
2008-10-23 12:20:00,6.96,6.98,6.94,6.94,198186.0,4.4747,4.4876,4.4619,4.4619,198186.0
2008-10-23 12:25:00,6.94,6.94,6.88,6.91,317379.0,4.4619,4.4619,4.4233,4.4426,317379.0
2008-10-23 12:30:00,6.91,6.95,6.9,6.94,189241.5,4.4426,4.4683,4.4361,4.4619,189241.5
2008-10-23 12:35:00,6.94,6.97,6.89,6.9,279691.5,4.4619,4.4811,4.4297,4.4361,279691.5
2008-10-23 12:40:00,6.9,6.92,6.85,6.92,217884.0,4.4361,4.449,4.404,4.449,217884.0
2008-10-23 12:45:00,6.92,6.93,6.88,6.89,229944.0,4.449,4.4554,4.4233,4.4297,229944.0
2008-10-23 12:50:00,6.88,6.92,6.82,6.85,302907.0,4.4233,4.449,4.3847,4.404,302907.0
2008-10-23 12:55:00,6.85,6.86,6.79,6.8,363709.5,4.404,4.4104,4.3654,4.3718,363709.5
2008-10-23 13:00:00,6.81,6.83,6.75,6.79,342403.5,4.3783,4.3911,4.3397,4.3654,342403.5
2008-10-23 13:05:00,6.78,6.8,6.75,6.8,191452.5,4.359,4.3718,4.3397,4.3718,191452.5
2008-10-23 13:10:00,6.8,6.8,6.77,6.79,269139.0,4.3718,4.3718,4.3526,4.3654,269139.0
2008-10-23 13:15:00,6.78,6.84,6.78,6.81,305419.5,4.359,4.3976,4.359,4.3783,305419.5
2008-10-23 13:20:00,6.81,6.82,6.79,6.79,92259.0,4.3783,4.3847,4.3654,4.3654,92259.0
2008-10-23 13:25:00,6.8,6.82,6.79,6.79,109846.5,4.3718,4.3847,4.3654,4.3654,109846.5
2008-10-23 13:30:00,6.79,6.81,6.76,6.78,188337.0,4.3654,4.3783,4.3461,4.359,188337.0
2008-10-23 13:35:00,6.78,6.85,6.77,6.8,179292.0,4.359,4.404,4.3526,4.3718,179292.0
2008-10-23 13:40:00,6.8,6.86,6.8,6.81,180699.0,4.3718,4.4104,4.3718,4.3783,180699.0
2008-10-23 13:45:00,6.82,6.83,6.78,6.79,159192.0,4.3847,4.3911,4.359,4.3654,159192.0
2008-10-23 13:50:00,6.79,6.81,6.77,6.81,63013.5,4.3654,4.3783,4.3526,4.3783,63013.5
2008-10-23 13:55:00,6.8,6.82,6.78,6.81,90450.0,4.3718,4.3847,4.359,4.3783,90450.0
2008-10-23 14:00:00,6.8,6.8,6.72,6.72,212256.0,4.3718,4.3718,4.3204,4.3204,212256.0
2008-10-23 14:05:00,6.72,6.77,6.71,6.76,209241.0,4.3204,4.3526,4.314,4.3461,209241.0
2008-10-23 14:10:00,6.77,6.78,6.72,6.75,419788.5,4.3526,4.359,4.3204,4.3397,419788.5
2008-10-23 14:15:00,6.75,6.78,6.71,6.72,237180.0,4.3397,4.359,4.314,4.3204,237180.0
2008-10-23 14:20:00,6.71,6.74,6.69,6.73,74772.0,4.314,4.3333,4.3011,4.3268,74772.0
2008-10-23 14:25:00,6.74,6.77,6.73,6.74,139092.0,4.3333,4.3526,4.3268,4.3333,139092.0
2008-10-23 14:30:00,6.73,6.77,6.72,6.75,179895.0,4.3268,4.3526,4.3204,4.3397,179895.0
2008-10-23 14:35:00,6.75,6.81,6.72,6.81,202005.0,4.3397,4.3783,4.3204,4.3783,202005.0
2008-10-23 14:40:00,6.81,6.84,6.73,6.76,173563.5,4.3783,4.3976,4.3268,4.3461,173563.5
2008-10-23 14:45:00,6.76,6.8,6.72,6.72,212859.0,4.3461,4.3718,4.3204,4.3204,212859.0
2008-10-23 14:50:00,6.72,6.76,6.71,6.73,139795.5,4.3204,4.3461,4.314,4.3268,139795.5
2008-10-23 14:55:00,6.73,6.76,6.7,6.76,163111.5,4.3268,4.3461,4.3076,4.3461,163111.5
2008-10-23 15:00:00,6.76,6.8,6.71,6.78,251551.5,4.3461,4.3718,4.314,4.359,251551.5
2008-10-23 15:05:00,6.78,6.87,6.74,6.87,257883.0,4.359,4.4168,4.3333,4.4168,257883.0
2008-10-23 15:10:00,6.86,6.92,6.86,6.9,317680.5,4.4104,4.449,4.4104,4.4361,317680.5
2008-10-23 15:15:00,6.9,6.9,6.81,6.81,268837.5,4.4361,4.4361,4.3783,4.3783,268837.5
2008-10-23 15:20:00,6.81,6.92,6.79,6.89,266626.5,4.3783,4.449,4.3654,4.4297,266626.5
2008-10-23 15:25:00,6.89,6.91,6.83,6.83,320796.0,4.4297,4.4426,4.3911,4.3911,320796.0
2008-10-23 15:30:00,6.84,6.86,6.79,6.82,290545.5,4.3976,4.4104,4.3654,4.3847,290545.5
2008-10-23 15:35:00,6.83,6.88,6.82,6.82,217080.0,4.3911,4.4233,4.3847,4.3847,217080.0
2008-10-23 15:40:00,6.82,6.92,6.8,6.91,344715.0,4.3847,4.449,4.3718,4.4426,344715.0
2008-10-23 15:45:00,6.91,6.97,6.91,6.93,791739.0,4.4426,4.4811,4.4426,4.4554,791739.0
2008-10-23 15:50:00,6.92,6.96,6.91,6.93,588025.5,4.449,4.4747,4.4426,4.4554,588025.5
2008-10-23 15:55:00,6.93,6.95,6.91,6.92,785106.0,4.4554,4.4683,4.4426,4.449,785106.0
2008-10-24 09:30:00,6.35,6.92,6.18,6.35,411748.5,4.0825,4.449,3.9732,4.0825,411748.5
2008-10-24 09:35:00,6.35,6.5,6.2,6.27,307329.0,4.0825,4.179,3.9861,4.0311,307329.0
2008-10-24 09:40:00,6.27,6.39,6.26,6.29,343810.5,4.0311,4.1082,4.0247,4.044,343810.5
2008-10-24 09:45:00,6.28,6.73,6.27,6.67,845305.5,4.0375,4.3268,4.0311,4.2883,845305.5
2008-10-24 09:50:00,6.67,6.67,6.49,6.65,605914.5,4.2883,4.2883,4.1725,4.2754,605914.5
2008-10-24 09:55:00,6.65,6.69,6.62,6.64,331248.0,4.2754,4.3011,4.2561,4.269,331248.0
2008-10-24 10:00:00,6.64,6.71,6.58,6.58,316474.5,4.269,4.314,4.2304,4.2304,316474.5
2008-10-24 10:05:00,6.58,6.62,6.54,6.57,356976.0,4.2304,4.2561,4.2047,4.224,356976.0
2008-10-24 10:10:00,6.56,6.57,6.48,6.57,253963.5,4.2175,4.224,4.1661,4.224,253963.5
2008-10-24 10:15:00,6.57,6.59,6.53,6.56,318987.0,4.224,4.2368,4.1983,4.2175,318987.0
2008-10-24 10:20:00,6.56,6.6,6.5,6.51,357880.5,4.2175,4.2433,4.179,4.1854,357880.5
2008-10-24 10:25:00,6.51,6.52,6.46,6.49,543805.5,4.1854,4.1918,4.1533,4.1725,543805.5
2008-10-24 10:30:00,6.48,6.51,6.47,6.49,347629.5,4.1661,4.1854,4.1597,4.1725,347629.5
2008-10-24 10:35:00,6.49,6.52,6.4,6.42,395568.0,4.1725,4.1918,4.1147,4.1275,395568.0
2008-10-24 10:40:00,6.41,6.5,6.38,6.49,226828.5,4.1211,4.179,4.1018,4.1725,226828.5
2008-10-24 10:45:00,6.49,6.5,6.43,6.47,89043.0,4.1725,4.179,4.134,4.1597,89043.0
2008-10-24 10:50:00,6.47,6.56,6.47,6.54,117283.5,4.1597,4.2175,4.1597,4.2047,117283.5
2008-10-24 10:55:00,6.54,6.57,6.52,6.56,118188.0,4.2047,4.224,4.1918,4.2175,118188.0
2008-10-24 11:00:00,6.55,6.59,6.55,6.56,181302.0,4.2111,4.2368,4.2111,4.2175,181302.0
2008-10-24 11:05:00,6.57,6.65,6.56,6.57,126127.5,4.224,4.2754,4.2175,4.224,126127.5
2008-10-24 11:10:00,6.57,6.57,6.51,6.52,136680.0,4.224,4.224,4.1854,4.1918,136680.0
2008-10-24 11:15:00,6.52,6.53,6.5,6.53,136780.5,4.1918,4.1983,4.179,4.1983,136780.5
2008-10-24 11:20:00,6.53,6.62,6.53,6.6,581493.0,4.1983,4.2561,4.1983,4.2433,581493.0
2008-10-24 11:25:00,6.6,6.67,6.57,6.67,213462.0,4.2433,4.2883,4.224,4.2883,213462.0
2008-10-24 11:30:00,6.67,6.68,6.61,6.64,340393.5,4.2883,4.2947,4.2497,4.269,340393.5
2008-10-24 11:35:00,6.64,6.67,6.62,6.67,437878.5,4.269,4.2883,4.2561,4.2883,437878.5
2008-10-24 11:40:00,6.67,6.7,6.63,6.7,281500.5,4.2883,4.3076,4.2625,4.3076,281500.5
2008-10-24 11:45:00,6.69,6.7,6.64,6.66,286827.0,4.3011,4.3076,4.269,4.2818,286827.0
2008-10-24 11:50:00,6.65,6.66,6.61,6.62,205623.0,4.2754,4.2818,4.2497,4.2561,205623.0
2008-10-24 11:55:00,6.62,6.64,6.59,6.6,284214.0,4.2561,4.269,4.2368,4.2433,284214.0
2008-10-24 12:00:00,6.6,6.66,6.59,6.65,314866.5,4.2433,4.2818,4.2368,4.2754,314866.5
2008-10-24 12:05:00,6.66,6.68,6.65,6.66,277480.5,4.2818,4.2947,4.2754,4.2818,277480.5
2008-10-24 12:10:00,6.65,6.72,6.62,6.7,250345.5,4.2754,4.3204,4.2561,4.3076,250345.5
2008-10-24 12:15:00,6.7,6.71,6.65,6.67,170347.5,4.3076,4.314,4.2754,4.2883,170347.5
2008-10-24 12:20:00,6.67,6.7,6.64,6.64,113866.5,4.2883,4.3076,4.269,4.269,113866.5
2008-10-24 12:25:00,6.64,6.65,6.59,6.6,136881.0,4.269,4.2754,4.2368,4.2433,136881.0
2008-10-24 12:30:00,6.59,6.61,6.59,6.61,114469.5,4.2368,4.2497,4.2368,4.2497,114469.5
2008-10-24 12:35:00,6.6,6.62,6.58,6.58,224115.0,4.2433,4.2561,4.2304,4.2304,224115.0
2008-10-24 12:40:00,6.58,6.59,6.53,6.53,222909.0,4.2304,4.2368,4.1983,4.1983,222909.0
2008-10-24 12:45:00,6.53,6.57,6.52,6.57,252054.0,4.1983,4.224,4.1918,4.224,252054.0
2008-10-24 12:50:00,6.58,6.61,6.54,6.58,175573.5,4.2304,4.2497,4.2047,4.2304,175573.5
2008-10-24 12:55:00,6.59,6.59,6.54,6.55,140097.0,4.2368,4.2368,4.2047,4.2111,140097.0
2008-10-24 13:00:00,6.56,6.59,6.54,6.55,104922.0,4.2175,4.2368,4.2047,4.2111,104922.0
2008-10-24 13:05:00,6.56,6.6,6.55,6.6,166428.0,4.2175,4.2433,4.2111,4.2433,166428.0
2008-10-24 13:10:00,6.6,6.61,6.58,6.6,137886.0,4.2433,4.2497,4.2304,4.2433,137886.0
2008-10-24 13:15:00,6.6,6.65,6.58,6.64,143916.0,4.2433,4.2754,4.2304,4.269,143916.0
2008-10-24 13:20:00,6.64,6.68,6.63,6.64,174468.0,4.269,4.2947,4.2625,4.269,174468.0
2008-10-24 13:25:00,6.65,6.7,6.63,6.64,212256.0,4.2754,4.3076,4.2625,4.269,212256.0
2008-10-24 13:30:00,6.64,6.65,6.6,6.62,232155.0,4.269,4.2754,4.2433,4.2561,232155.0
2008-10-24 13:35:00,6.61,6.65,6.59,6.61,243913.5,4.2497,4.2754,4.2368,4.2497,243913.5
2008-10-24 13:40:00,6.61,6.62,6.58,6.58,144117.0,4.2497,4.2561,4.2304,4.2304,144117.0
2008-10-24 13:45:00,6.59,6.6,6.55,6.56,182910.0,4.2368,4.2433,4.2111,4.2175,182910.0
2008-10-24 13:50:00,6.56,6.59,6.54,6.55,262908.0,4.2175,4.2368,4.2047,4.2111,262908.0
2008-10-24 13:55:00,6.55,6.6,6.53,6.53,224718.0,4.2111,4.2433,4.1983,4.1983,224718.0
2008-10-24 14:00:00,6.53,6.54,6.5,6.52,239491.5,4.1983,4.2047,4.179,4.1918,239491.5
2008-10-24 14:05:00,6.52,6.53,6.49,6.53,133665.0,4.1918,4.1983,4.1725,4.1983,133665.0
2008-10-24 14:10:00,6.52,6.58,6.52,6.54,112057.5,4.1918,4.2304,4.1918,4.2047,112057.5
2008-10-24 14:15:00,6.54,6.55,6.48,6.49,462300.0,4.2047,4.2111,4.1661,4.1725,462300.0
2008-10-24 14:20:00,6.49,6.51,6.47,6.48,426522.0,4.1725,4.1854,4.1597,4.1661,426522.0
2008-10-24 14:25:00,6.48,6.49,6.45,6.47,342303.0,4.1661,4.1725,4.1468,4.1597,342303.0
2008-10-24 14:30:00,6.47,6.54,6.46,6.53,415165.5,4.1597,4.2047,4.1533,4.1983,415165.5
2008-10-24 14:35:00,6.53,6.53,6.47,6.5,352152.0,4.1983,4.1983,4.1597,4.179,352152.0
2008-10-24 14:40:00,6.5,6.55,6.45,6.46,442803.0,4.179,4.2111,4.1468,4.1533,442803.0
2008-10-24 14:45:00,6.47,6.47,6.41,6.42,279792.0,4.1597,4.1597,4.1211,4.1275,279792.0
2008-10-24 14:50:00,6.43,6.49,6.42,6.47,222708.0,4.134,4.1725,4.1275,4.1597,222708.0
2008-10-24 14:55:00,6.46,6.55,6.46,6.53,412351.5,4.1533,4.2111,4.1533,4.1983,412351.5
2008-10-24 15:00:00,6.53,6.59,6.5,6.51,661993.5,4.1983,4.2368,4.179,4.1854,661993.5
2008-10-24 15:05:00,6.51,6.57,6.46,6.55,934449.0,4.1854,4.224,4.1533,4.2111,934449.0
2008-10-24 15:10:00,6.56,6.63,6.51,6.54,469234.5,4.2175,4.2625,4.1854,4.2047,469234.5
2008-10-24 15:15:00,6.54,6.57,6.48,6.48,235069.5,4.2047,4.224,4.1661,4.1661,235069.5
2008-10-24 15:20:00,6.48,6.59,6.47,6.57,284314.5,4.1661,4.2368,4.1597,4.224,284314.5
2008-10-24 15:25:00,6.57,6.58,6.51,6.54,258084.0,4.224,4.2304,4.1854,4.2047,258084.0
2008-10-24 15:30:00,6.53,6.54,6.45,6.49,288535.5,4.1983,4.2047,4.1468,4.1725,288535.5
2008-10-24 15:35:00,6.49,6.49,6.42,6.45,271149.0,4.1725,4.1725,4.1275,4.1468,271149.0
2008-10-24 15:40:00,6.46,6.51,6.45,6.45,325318.5,4.1533,4.1854,4.1468,4.1468,325318.5
2008-10-24 15:45:00,6.46,6.49,6.43,6.46,323710.5,4.1533,4.1725,4.134,4.1533,323710.5
2008-10-24 15:50:00,6.47,6.58,6.46,6.54,501696.0,4.1597,4.2304,4.1533,4.2047,501696.0
2008-10-24 15:55:00,6.54,6.54,6.41,6.42,730635.0,4.2047,4.2047,4.1211,4.1275,730635.0
2008-10-27 09:30:00,6.32,6.55,6.32,6.36,256375.5,4.0632,4.2111,4.0632,4.089,256375.5
2008-10-27 09:35:00,6.37,6.5,6.36,6.46,265320.0,4.0954,4.179,4.089,4.1533,265320.0
2008-10-27 09:40:00,6.45,6.53,6.43,6.47,492550.5,4.1468,4.1983,4.134,4.1597,492550.5
2008-10-27 09:45:00,6.47,6.51,6.44,6.45,686817.0,4.1597,4.1854,4.1404,4.1468,686817.0
2008-10-27 09:50:00,6.44,6.48,6.43,6.48,412552.5,4.1404,4.1661,4.134,4.1661,412552.5
2008-10-27 09:55:00,6.47,6.48,6.46,6.48,422100.0,4.1597,4.1661,4.1533,4.1661,422100.0
2008-10-27 10:00:00,6.48,6.53,6.47,6.51,335569.5,4.1661,4.1983,4.1597,4.1854,335569.5
2008-10-27 10:05:00,6.51,6.54,6.48,6.48,596970.0,4.1854,4.2047,4.1661,4.1661,596970.0
2008-10-27 10:10:00,6.48,6.5,6.44,6.45,200397.0,4.1661,4.179,4.1404,4.1468,200397.0
2008-10-27 10:15:00,6.45,6.48,6.44,6.46,234165.0,4.1468,4.1661,4.1404,4.1533,234165.0
2008-10-27 10:20:00,6.46,6.48,6.42,6.44,246225.0,4.1533,4.1661,4.1275,4.1404,246225.0
2008-10-27 10:25:00,6.43,6.44,6.39,6.39,149644.5,4.134,4.1404,4.1082,4.1082,149644.5
2008-10-27 10:30:00,6.39,6.4,6.35,6.36,76380.0,4.1082,4.1147,4.0825,4.089,76380.0
2008-10-27 10:35:00,6.35,6.37,6.33,6.37,179593.5,4.0825,4.0954,4.0697,4.0954,179593.5
2008-10-27 10:40:00,6.37,6.39,6.34,6.37,193161.0,4.0954,4.1082,4.0761,4.0954,193161.0
2008-10-27 10:45:00,6.37,6.41,6.34,6.4,135675.0,4.0954,4.1211,4.0761,4.1147,135675.0
2008-10-27 10:50:00,6.4,6.42,6.28,6.3,434461.5,4.1147,4.1275,4.0375,4.0504,434461.5
2008-10-27 10:55:00,6.3,6.4,6.29,6.38,293761.5,4.0504,4.1147,4.044,4.1018,293761.5
2008-10-27 11:00:00,6.37,6.38,6.3,6.3,227532.0,4.0954,4.1018,4.0504,4.0504,227532.0
2008-10-27 11:05:00,6.3,6.37,6.29,6.36,306826.5,4.0504,4.0954,4.044,4.089,306826.5
2008-10-27 11:10:00,6.36,6.42,6.33,6.41,172257.0,4.089,4.1275,4.0697,4.1211,172257.0
2008-10-27 11:15:00,6.42,6.43,6.37,6.38,192960.0,4.1275,4.134,4.0954,4.1018,192960.0
2008-10-27 11:20:00,6.38,6.38,6.35,6.36,72159.0,4.1018,4.1018,4.0825,4.089,72159.0
2008-10-27 11:25:00,6.36,6.38,6.35,6.38,105424.5,4.089,4.1018,4.0825,4.1018,105424.5
2008-10-27 11:30:00,6.38,6.39,6.34,6.36,96078.0,4.1018,4.1082,4.0761,4.089,96078.0
2008-10-27 11:35:00,6.36,6.39,6.35,6.37,208035.0,4.089,4.1082,4.0825,4.0954,208035.0
2008-10-27 11:40:00,6.37,6.4,6.34,6.4,300696.0,4.0954,4.1147,4.0761,4.1147,300696.0
2008-10-27 11:45:00,6.4,6.43,6.38,6.38,249742.5,4.1147,4.134,4.1018,4.1018,249742.5
2008-10-27 11:50:00,6.39,6.42,6.38,6.4,304113.0,4.1082,4.1275,4.1018,4.1147,304113.0
2008-10-27 11:55:00,6.4,6.42,6.37,6.38,259491.0,4.1147,4.1275,4.0954,4.1018,259491.0
2008-10-27 12:00:00,6.39,6.45,6.38,6.44,445717.5,4.1082,4.1468,4.1018,4.1404,445717.5
2008-10-27 12:05:00,6.44,6.49,6.42,6.48,183111.0,4.1404,4.1725,4.1275,4.1661,183111.0
2008-10-27 12:10:00,6.47,6.51,6.46,6.47,287530.5,4.1597,4.1854,4.1533,4.1597,287530.5
2008-10-27 12:15:00,6.47,6.48,6.43,6.44,168438.0,4.1597,4.1661,4.134,4.1404,168438.0
2008-10-27 12:20:00,6.44,6.46,6.43,6.44,231049.5,4.1404,4.1533,4.134,4.1404,231049.5
2008-10-27 12:25:00,6.45,6.47,6.43,6.44,261501.0,4.1468,4.1597,4.134,4.1404,261501.0
2008-10-27 12:30:00,6.44,6.47,6.43,6.47,169041.0,4.1404,4.1597,4.134,4.1597,169041.0
2008-10-27 12:35:00,6.47,6.51,6.45,6.47,407929.5,4.1597,4.1854,4.1468,4.1597,407929.5
2008-10-27 12:40:00,6.47,6.52,6.46,6.5,257380.5,4.1597,4.1918,4.1533,4.179,257380.5
2008-10-27 12:45:00,6.5,6.53,6.48,6.51,142710.0,4.179,4.1983,4.1661,4.1854,142710.0
2008-10-27 12:50:00,6.5,6.54,6.5,6.52,450139.5,4.179,4.2047,4.179,4.1918,450139.5
2008-10-27 12:55:00,6.52,6.57,6.52,6.57,302505.0,4.1918,4.224,4.1918,4.224,302505.0
2008-10-27 13:00:00,6.57,6.58,6.54,6.55,276073.5,4.224,4.2304,4.2047,4.2111,276073.5
2008-10-27 13:05:00,6.56,6.56,6.52,6.54,245521.5,4.2175,4.2175,4.1918,4.2047,245521.5
2008-10-27 13:10:00,6.54,6.54,6.5,6.54,214668.0,4.2047,4.2047,4.179,4.2047,214668.0
2008-10-27 13:15:00,6.54,6.55,6.49,6.5,246124.5,4.2047,4.2111,4.1725,4.179,246124.5
2008-10-27 13:20:00,6.51,6.59,6.5,6.59,304213.5,4.1854,4.2368,4.179,4.2368,304213.5
2008-10-27 13:25:00,6.59,6.66,6.58,6.66,478581.0,4.2368,4.2818,4.2304,4.2818,478581.0
2008-10-27 13:30:00,6.66,6.69,6.63,6.66,576066.0,4.2818,4.3011,4.2625,4.2818,576066.0
2008-10-27 13:35:00,6.66,6.67,6.64,6.66,459586.5,4.2818,4.2883,4.269,4.2818,459586.5
2008-10-27 13:40:00,6.65,6.69,6.65,6.67,487927.5,4.2754,4.3011,4.2754,4.2883,487927.5
2008-10-27 13:45:00,6.67,6.68,6.64,6.65,375769.5,4.2883,4.2947,4.269,4.2754,375769.5
2008-10-27 13:50:00,6.64,6.68,6.64,6.66,420994.5,4.269,4.2947,4.269,4.2818,420994.5
2008-10-27 13:55:00,6.65,6.68,6.64,6.67,479988.0,4.2754,4.2947,4.269,4.2883,479988.0
2008-10-27 14:00:00,6.67,6.68,6.66,6.67,179995.5,4.2883,4.2947,4.2818,4.2883,179995.5
2008-10-27 14:05:00,6.67,6.68,6.65,6.67,258385.5,4.2883,4.2947,4.2754,4.2883,258385.5
2008-10-27 14:10:00,6.67,6.68,6.65,6.67,271551.0,4.2883,4.2947,4.2754,4.2883,271551.0
2008-10-27 14:15:00,6.67,6.67,6.65,6.67,180900.0,4.2883,4.2883,4.2754,4.2883,180900.0
2008-10-27 14:20:00,6.66,6.67,6.62,6.63,415065.0,4.2818,4.2883,4.2561,4.2625,415065.0
2008-10-27 14:25:00,6.64,6.68,6.6,6.6,1100877.0,4.269,4.2947,4.2433,4.2433,1100877.0
2008-10-27 14:30:00,6.6,6.63,6.6,6.61,217281.0,4.2433,4.2625,4.2433,4.2497,217281.0
2008-10-27 14:35:00,6.61,6.64,6.61,6.61,295771.5,4.2497,4.269,4.2497,4.2497,295771.5
2008-10-27 14:40:00,6.61,6.64,6.6,6.63,429637.5,4.2497,4.269,4.2433,4.2625,429637.5
2008-10-27 14:45:00,6.63,6.63,6.59,6.59,459184.5,4.2625,4.2625,4.2368,4.2368,459184.5
2008-10-27 14:50:00,6.59,6.6,6.52,6.57,764604.0,4.2368,4.2433,4.1918,4.224,764604.0
2008-10-27 14:55:00,6.57,6.58,6.53,6.53,493354.5,4.224,4.2304,4.1983,4.1983,493354.5
2008-10-27 15:00:00,6.54,6.57,6.51,6.52,679581.0,4.2047,4.224,4.1854,4.1918,679581.0
2008-10-27 15:05:00,6.52,6.56,6.51,6.53,313258.5,4.1918,4.2175,4.1854,4.1983,313258.5
2008-10-27 15:10:00,6.54,6.57,6.53,6.56,276475.5,4.2047,4.224,4.1983,4.2175,276475.5
2008-10-27 15:15:00,6.57,6.59,6.53,6.53,249441.0,4.224,4.2368,4.1983,4.1983,249441.0
2008-10-27 15:20:00,6.53,6.56,6.49,6.5,302907.0,4.1983,4.2175,4.1725,4.179,302907.0
2008-10-27 15:25:00,6.49,6.51,6.47,6.48,329740.5,4.1725,4.1854,4.1597,4.1661,329740.5
2008-10-27 15:30:00,6.49,6.59,6.49,6.58,472350.0,4.1725,4.2368,4.1725,4.2304,472350.0
2008-10-27 15:35:00,6.58,6.59,6.5,6.53,356574.0,4.2304,4.2368,4.179,4.1983,356574.0
2008-10-27 15:40:00,6.53,6.53,6.49,6.49,389940.0,4.1983,4.1983,4.1725,4.1725,389940.0
2008-10-27 15:45:00,6.49,6.49,6.46,6.48,466420.5,4.1725,4.1725,4.1533,4.1661,466420.5
2008-10-27 15:50:00,6.48,6.5,6.41,6.42,419688.0,4.1661,4.179,4.1211,4.1275,419688.0
2008-10-27 15:55:00,6.42,6.42,6.32,6.35,799578.0,4.1275,4.1275,4.0632,4.0825,799578.0
2008-10-28 09:30:00,6.57,6.83,6.57,6.76,577372.5,4.224,4.3911,4.224,4.3461,577372.5
2008-10-28 09:35:00,6.77,6.83,6.74,6.79,503907.0,4.3526,4.3911,4.3333,4.3654,503907.0
2008-10-28 09:40:00,6.79,6.86,6.77,6.83,444109.5,4.3654,4.4104,4.3526,4.3911,444109.5
2008-10-28 09:45:00,6.82,6.91,6.82,6.87,201804.0,4.3847,4.4426,4.3847,4.4168,201804.0
2008-10-28 09:50:00,6.88,6.9,6.84,6.9,231552.0,4.4233,4.4361,4.3976,4.4361,231552.0
2008-10-28 09:55:00,6.89,6.92,6.82,6.83,335971.5,4.4297,4.449,4.3847,4.3911,335971.5
2008-10-28 10:00:00,6.83,6.83,6.76,6.77,276174.0,4.3911,4.3911,4.3461,4.3526,276174.0
2008-10-28 10:05:00,6.77,6.8,6.74,6.8,185121.0,4.3526,4.3718,4.3333,4.3718,185121.0
2008-10-28 10:10:00,6.79,6.84,6.77,6.83,306123.0,4.3654,4.3976,4.3526,4.3911,306123.0
2008-10-28 10:15:00,6.84,6.86,6.82,6.85,407527.5,4.3976,4.4104,4.3847,4.404,407527.5
2008-10-28 10:20:00,6.86,6.92,6.83,6.83,579081.0,4.4104,4.449,4.3911,4.3911,579081.0
2008-10-28 10:25:00,6.83,6.86,6.82,6.82,501595.5,4.3911,4.4104,4.3847,4.3847,501595.5
2008-10-28 10:30:00,6.82,6.84,6.76,6.82,417879.0,4.3847,4.3976,4.3461,4.3847,417879.0
2008-10-28 10:35:00,6.82,6.82,6.77,6.77,215673.0,4.3847,4.3847,4.3526,4.3526,215673.0
2008-10-28 10:40:00,6.77,6.78,6.76,6.77,170146.5,4.3526,4.359,4.3461,4.3526,170146.5
2008-10-28 10:45:00,6.77,6.81,6.76,6.81,192859.5,4.3526,4.3783,4.3461,4.3783,192859.5
2008-10-28 10:50:00,6.81,6.81,6.72,6.75,332956.5,4.3783,4.3783,4.3204,4.3397,332956.5
2008-10-28 10:55:00,6.74,6.75,6.66,6.72,307731.0,4.3333,4.3397,4.2818,4.3204,307731.0
2008-10-28 11:00:00,6.72,6.81,6.72,6.8,238989.0,4.3204,4.3783,4.3204,4.3718,238989.0
2008-10-28 11:05:00,6.8,6.83,6.76,6.77,255772.5,4.3718,4.3911,4.3461,4.3526,255772.5
2008-10-28 11:10:00,6.77,6.84,6.77,6.82,336373.5,4.3526,4.3976,4.3526,4.3847,336373.5
2008-10-28 11:15:00,6.82,6.82,6.77,6.78,132459.0,4.3847,4.3847,4.3526,4.359,132459.0
2008-10-28 11:20:00,6.79,6.8,6.76,6.78,212758.5,4.3654,4.3718,4.3461,4.359,212758.5
2008-10-28 11:25:00,6.78,6.79,6.77,6.79,105525.0,4.359,4.3654,4.3526,4.3654,105525.0
2008-10-28 11:30:00,6.79,6.86,6.78,6.86,256777.5,4.3654,4.4104,4.359,4.4104,256777.5
2008-10-28 11:35:00,6.86,6.92,6.86,6.91,470742.0,4.4104,4.449,4.4104,4.4426,470742.0
2008-10-28 11:40:00,6.92,6.96,6.86,6.94,322605.0,4.449,4.4747,4.4104,4.4619,322605.0
2008-10-28 11:45:00,6.94,6.95,6.91,6.94,410241.0,4.4619,4.4683,4.4426,4.4619,410241.0
2008-10-28 11:50:00,6.94,6.94,6.91,6.92,286425.0,4.4619,4.4619,4.4426,4.449,286425.0
2008-10-28 11:55:00,6.92,6.97,6.9,6.96,494560.5,4.449,4.4811,4.4361,4.4747,494560.5
2008-10-28 12:00:00,6.95,6.96,6.92,6.92,132358.5,4.4683,4.4747,4.449,4.449,132358.5
2008-10-28 12:05:00,6.92,6.96,6.92,6.95,322002.0,4.449,4.4747,4.449,4.4683,322002.0
2008-10-28 12:10:00,6.94,6.99,6.94,6.98,394161.0,4.4619,4.494,4.4619,4.4876,394161.0
2008-10-28 12:15:00,6.97,7.0,6.97,6.97,219190.5,4.4811,4.5004,4.4811,4.4811,219190.5
2008-10-28 12:20:00,6.98,6.98,6.95,6.98,220396.5,4.4876,4.4876,4.4683,4.4876,220396.5
2008-10-28 12:25:00,6.97,6.99,6.95,6.98,209743.5,4.4811,4.494,4.4683,4.4876,209743.5
2008-10-28 12:30:00,6.98,7.03,6.97,7.02,468732.0,4.4876,4.5197,4.4811,4.5133,468732.0
2008-10-28 12:35:00,7.02,7.04,7.01,7.02,330243.0,4.5133,4.5261,4.5069,4.5133,330243.0
2008-10-28 12:40:00,7.03,7.08,7.01,7.06,439888.5,4.5197,4.5519,4.5069,4.539,439888.5
2008-10-28 12:45:00,7.07,7.08,7.06,7.07,241803.0,4.5454,4.5519,4.539,4.5454,241803.0
2008-10-28 12:50:00,7.07,7.21,7.07,7.11,1438356.0,4.5454,4.6354,4.5454,4.5711,1438356.0
2008-10-28 12:55:00,7.11,7.12,7.07,7.11,196678.5,4.5711,4.5776,4.5454,4.5711,196678.5
2008-10-28 13:00:00,7.11,7.12,7.05,7.08,552348.0,4.5711,4.5776,4.5326,4.5519,552348.0
2008-10-28 13:05:00,7.08,7.14,7.08,7.12,467425.5,4.5519,4.5904,4.5519,4.5776,467425.5
2008-10-28 13:10:00,7.13,7.16,7.12,7.16,177483.0,4.584,4.6033,4.5776,4.6033,177483.0
2008-10-28 13:15:00,7.16,7.16,7.11,7.12,207633.0,4.6033,4.6033,4.5711,4.5776,207633.0
2008-10-28 13:20:00,7.11,7.14,7.11,7.12,253159.5,4.5711,4.5904,4.5711,4.5776,253159.5
2008-10-28 13:25:00,7.12,7.12,7.07,7.12,251149.5,4.5776,4.5776,4.5454,4.5776,251149.5
2008-10-28 13:30:00,7.12,7.13,7.1,7.12,272355.0,4.5776,4.584,4.5647,4.5776,272355.0
2008-10-28 13:35:00,7.12,7.12,7.09,7.11,312253.5,4.5776,4.5776,4.5583,4.5711,312253.5
2008-10-28 13:40:00,7.11,7.15,7.1,7.14,525916.5,4.5711,4.5969,4.5647,4.5904,525916.5
2008-10-28 13:45:00,7.15,7.18,7.13,7.13,569935.5,4.5969,4.6162,4.584,4.584,569935.5
2008-10-28 13:50:00,7.13,7.13,7.08,7.13,307731.0,4.584,4.584,4.5519,4.584,307731.0
2008-10-28 13:55:00,7.13,7.13,7.09,7.11,249943.5,4.584,4.584,4.5583,4.5711,249943.5
2008-10-28 14:00:00,7.12,7.15,7.11,7.14,216577.5,4.5776,4.5969,4.5711,4.5904,216577.5
2008-10-28 14:05:00,7.14,7.16,7.14,7.15,232255.5,4.5904,4.6033,4.5904,4.5969,232255.5
2008-10-28 14:10:00,7.14,7.17,7.14,7.16,349237.5,4.5904,4.6097,4.5904,4.6033,349237.5
2008-10-28 14:15:00,7.16,7.18,7.15,7.18,256978.5,4.6033,4.6162,4.5969,4.6162,256978.5
2008-10-28 14:20:00,7.18,7.23,7.18,7.21,302605.5,4.6162,4.6483,4.6162,4.6354,302605.5
2008-10-28 14:25:00,7.22,7.22,7.2,7.22,226527.0,4.6419,4.6419,4.629,4.6419,226527.0
2008-10-28 14:30:00,7.22,7.24,7.21,7.22,230145.0,4.6419,4.6547,4.6354,4.6419,230145.0
2008-10-28 14:35:00,7.22,7.23,7.2,7.21,216376.5,4.6419,4.6483,4.629,4.6354,216376.5
2008-10-28 14:40:00,7.21,7.26,7.19,7.25,297480.0,4.6354,4.6676,4.6226,4.6612,297480.0
2008-10-28 14:45:00,7.25,7.29,7.25,7.28,256074.0,4.6612,4.6869,4.6612,4.6804,256074.0
2008-10-28 14:50:00,7.27,7.31,7.26,7.29,400291.5,4.674,4.6997,4.6676,4.6869,400291.5
2008-10-28 14:55:00,7.29,7.34,7.28,7.31,381397.5,4.6869,4.719,4.6804,4.6997,381397.5
2008-10-28 15:00:00,7.31,7.34,7.27,7.33,415366.5,4.6997,4.719,4.674,4.7126,415366.5
2008-10-28 15:05:00,7.34,7.34,7.27,7.28,345117.0,4.719,4.719,4.674,4.6804,345117.0
2008-10-28 15:10:00,7.28,7.33,7.28,7.33,441496.5,4.6804,4.7126,4.6804,4.7126,441496.5
2008-10-28 15:15:00,7.33,7.4,7.31,7.4,354463.5,4.7126,4.7576,4.6997,4.7576,354463.5
2008-10-28 15:20:00,7.39,7.51,7.38,7.5,642195.0,4.7512,4.8283,4.7447,4.8219,642195.0
2008-10-28 15:25:00,7.5,7.51,7.44,7.47,665310.0,4.8219,4.8283,4.7833,4.8026,665310.0
2008-10-28 15:30:00,7.47,7.47,7.42,7.46,674053.5,4.8026,4.8026,4.7705,4.7962,674053.5
2008-10-28 15:35:00,7.46,7.48,7.44,7.45,851034.0,4.7962,4.809,4.7833,4.7897,851034.0
2008-10-28 15:40:00,7.44,7.51,7.44,7.49,1023391.5,4.7833,4.8283,4.7833,4.8155,1023391.5
2008-10-28 15:45:00,7.49,7.54,7.48,7.53,754353.0,4.8155,4.8476,4.809,4.8412,754353.0
2008-10-28 15:50:00,7.52,7.59,7.52,7.58,743800.5,4.8347,4.8798,4.8347,4.8733,743800.5
2008-10-28 15:55:00,7.59,7.67,7.58,7.65,2005176.0,4.8798,4.9312,4.8733,4.9183,2005176.0
2008-10-29 09:30:00,7.55,7.56,7.22,7.31,778272.0,4.854,4.8605,4.6419,4.6997,778272.0
2008-10-29 09:35:00,7.31,7.35,7.21,7.28,583201.5,4.6997,4.7254,4.6354,4.6804,583201.5
2008-10-29 09:40:00,7.29,7.47,7.28,7.45,1148413.5,4.6869,4.8026,4.6804,4.7897,1148413.5
2008-10-29 09:45:00,7.46,7.52,7.43,7.49,343107.0,4.7962,4.8347,4.7769,4.8155,343107.0
2008-10-29 09:50:00,7.49,7.52,7.4,7.42,1024396.5,4.8155,4.8347,4.7576,4.7705,1024396.5
2008-10-29 09:55:00,7.42,7.48,7.42,7.45,610537.5,4.7705,4.809,4.7705,4.7897,610537.5
2008-10-29 10:00:00,7.45,7.51,7.45,7.51,533052.0,4.7897,4.8283,4.7897,4.8283,533052.0
2008-10-29 10:05:00,7.51,7.61,7.5,7.61,577875.0,4.8283,4.8926,4.8219,4.8926,577875.0
2008-10-29 10:10:00,7.62,7.7,7.55,7.6,641491.5,4.899,4.9505,4.854,4.8862,641491.5
2008-10-29 10:15:00,7.6,7.75,7.59,7.73,811839.0,4.8862,4.9826,4.8798,4.9698,811839.0
2008-10-29 10:20:00,7.73,7.77,7.7,7.72,731539.5,4.9698,4.9955,4.9505,4.9633,731539.5
2008-10-29 10:25:00,7.72,7.72,7.66,7.7,317680.5,4.9633,4.9633,4.9248,4.9505,317680.5
2008-10-29 10:30:00,7.7,7.7,7.6,7.6,325519.5,4.9505,4.9505,4.8862,4.8862,325519.5
2008-10-29 10:35:00,7.61,7.64,7.56,7.61,273862.5,4.8926,4.9119,4.8605,4.8926,273862.5
2008-10-29 10:40:00,7.61,7.65,7.61,7.64,226828.5,4.8926,4.9183,4.8926,4.9119,226828.5
2008-10-29 10:45:00,7.64,7.64,7.6,7.6,301500.0,4.9119,4.9119,4.8862,4.8862,301500.0
2008-10-29 10:50:00,7.61,7.61,7.55,7.56,303309.0,4.8926,4.8926,4.854,4.8605,303309.0
2008-10-29 10:55:00,7.56,7.59,7.5,7.5,460189.5,4.8605,4.8798,4.8219,4.8219,460189.5
2008-10-29 11:00:00,7.51,7.52,7.47,7.51,263310.0,4.8283,4.8347,4.8026,4.8283,263310.0
2008-10-29 11:05:00,7.5,7.51,7.5,7.51,214668.0,4.8219,4.8283,4.8219,4.8283,214668.0
2008-10-29 11:10:00,7.5,7.51,7.49,7.49,187432.5,4.8219,4.8283,4.8155,4.8155,187432.5
2008-10-29 11:15:00,7.5,7.5,7.46,7.48,125022.0,4.8219,4.8219,4.7962,4.809,125022.0
2008-10-29 11:20:00,7.48,7.48,7.44,7.47,277581.0,4.809,4.809,4.7833,4.8026,277581.0
2008-10-29 11:25:00,7.47,7.48,7.4,7.44,339690.0,4.8026,4.809,4.7576,4.7833,339690.0
2008-10-29 11:30:00,7.45,7.46,7.41,7.42,476269.5,4.7897,4.7962,4.764,4.7705,476269.5
2008-10-29 11:35:00,7.42,7.43,7.33,7.39,915454.5,4.7705,4.7769,4.7126,4.7512,915454.5
2008-10-29 11:40:00,7.4,7.41,7.34,7.35,379287.0,4.7576,4.764,4.719,4.7254,379287.0
2008-10-29 11:45:00,7.36,7.4,7.35,7.39,162609.0,4.7319,4.7576,4.7254,4.7512,162609.0
2008-10-29 11:50:00,7.39,7.4,7.36,7.39,260697.0,4.7512,4.7576,4.7319,4.7512,260697.0
2008-10-29 11:55:00,7.38,7.4,7.36,7.39,250546.5,4.7447,4.7576,4.7319,4.7512,250546.5
2008-10-29 12:00:00,7.39,7.44,7.37,7.38,241803.0,4.7512,4.7833,4.7383,4.7447,241803.0
2008-10-29 12:05:00,7.39,7.4,7.37,7.39,75475.5,4.7512,4.7576,4.7383,4.7512,75475.5
2008-10-29 12:10:00,7.38,7.4,7.38,7.39,81304.5,4.7447,4.7576,4.7447,4.7512,81304.5
2008-10-29 12:15:00,7.39,7.4,7.38,7.38,40803.0,4.7512,4.7576,4.7447,4.7447,40803.0
2008-10-29 12:20:00,7.38,7.4,7.38,7.4,192055.5,4.7447,4.7576,4.7447,4.7576,192055.5
2008-10-29 12:25:00,7.4,7.41,7.39,7.41,265219.5,4.7576,4.764,4.7512,4.764,265219.5
2008-10-29 12:30:00,7.41,7.46,7.41,7.46,354363.0,4.764,4.7962,4.764,4.7962,354363.0
2008-10-29 12:35:00,7.46,7.53,7.44,7.49,336172.5,4.7962,4.8412,4.7833,4.8155,336172.5
2008-10-29 12:40:00,7.48,7.5,7.4,7.4,284113.5,4.809,4.8219,4.7576,4.7576,284113.5
2008-10-29 12:45:00,7.4,7.43,7.39,7.41,207231.0,4.7576,4.7769,4.7512,4.764,207231.0
2008-10-29 12:50:00,7.41,7.44,7.41,7.43,97786.5,4.764,4.7833,4.764,4.7769,97786.5
2008-10-29 12:55:00,7.42,7.43,7.39,7.39,147936.0,4.7705,4.7769,4.7512,4.7512,147936.0
2008-10-29 13:00:00,7.39,7.42,7.37,7.39,253360.5,4.7512,4.7705,4.7383,4.7512,253360.5
2008-10-29 13:05:00,7.39,7.45,7.38,7.38,715359.0,4.7512,4.7897,4.7447,4.7447,715359.0
2008-10-29 13:10:00,7.39,7.4,7.34,7.34,146529.0,4.7512,4.7576,4.719,4.719,146529.0
2008-10-29 13:15:00,7.35,7.36,7.31,7.31,106128.0,4.7254,4.7319,4.6997,4.6997,106128.0
2008-10-29 13:20:00,7.32,7.37,7.3,7.36,129745.5,4.7062,4.7383,4.6933,4.7319,129745.5
2008-10-29 13:25:00,7.36,7.37,7.33,7.34,200598.0,4.7319,4.7383,4.7126,4.719,200598.0
2008-10-29 13:30:00,7.33,7.39,7.32,7.34,337177.5,4.7126,4.7512,4.7062,4.719,337177.5
2008-10-29 13:35:00,7.33,7.41,7.33,7.35,461094.0,4.7126,4.764,4.7126,4.7254,461094.0
2008-10-29 13:40:00,7.35,7.37,7.34,7.34,218085.0,4.7254,4.7383,4.719,4.719,218085.0
2008-10-29 13:45:00,7.34,7.36,7.34,7.34,174669.0,4.719,4.7319,4.719,4.719,174669.0
2008-10-29 13:50:00,7.34,7.38,7.34,7.36,301500.0,4.719,4.7447,4.719,4.7319,301500.0
2008-10-29 13:55:00,7.37,7.37,7.31,7.31,202507.5,4.7383,4.7383,4.6997,4.6997,202507.5
2008-10-29 14:00:00,7.32,7.33,7.31,7.32,102610.5,4.7062,4.7126,4.6997,4.7062,102610.5
2008-10-29 14:05:00,7.32,7.33,7.29,7.3,173061.0,4.7062,4.7126,4.6869,4.6933,173061.0
2008-10-29 14:10:00,7.29,7.33,7.29,7.32,82309.5,4.6869,4.7126,4.6869,4.7062,82309.5
2008-10-29 14:15:00,7.32,7.37,7.22,7.35,195874.5,4.7062,4.7383,4.6419,4.7254,195874.5
2008-10-29 14:20:00,7.35,7.37,7.24,7.26,325720.5,4.7254,4.7383,4.6547,4.6676,325720.5
2008-10-29 14:25:00,7.26,7.28,7.22,7.24,377277.0,4.6676,4.6804,4.6419,4.6547,377277.0
2008-10-29 14:30:00,7.24,7.25,7.16,7.22,352956.0,4.6547,4.6612,4.6033,4.6419,352956.0
2008-10-29 14:35:00,7.23,7.26,7.2,7.23,490138.5,4.6483,4.6676,4.629,4.6483,490138.5
2008-10-29 14:40:00,7.24,7.35,7.24,7.33,556669.5,4.6547,4.7254,4.6547,4.7126,556669.5
2008-10-29 14:45:00,7.32,7.37,7.3,7.37,237582.0,4.7062,4.7383,4.6933,4.7383,237582.0
2008-10-29 14:50:00,7.36,7.36,7.26,7.26,193663.5,4.7319,4.7319,4.6676,4.6676,193663.5
2008-10-29 14:55:00,7.26,7.3,7.26,7.27,379789.5,4.6676,4.6933,4.6676,4.674,379789.5
2008-10-29 15:00:00,7.27,7.29,7.24,7.24,176176.5,4.674,4.6869,4.6547,4.6547,176176.5
2008-10-29 15:05:00,7.24,7.27,7.23,7.26,307429.5,4.6547,4.674,4.6483,4.6676,307429.5
2008-10-29 15:10:00,7.26,7.3,7.24,7.3,407025.0,4.6676,4.6933,4.6547,4.6933,407025.0
2008-10-29 15:15:00,7.3,7.41,7.28,7.41,619381.5,4.6933,4.764,4.6804,4.764,619381.5
2008-10-29 15:20:00,7.41,7.46,7.4,7.44,1014346.5,4.764,4.7962,4.7576,4.7833,1014346.5
2008-10-29 15:25:00,7.45,7.46,7.41,7.41,509133.0,4.7897,4.7962,4.764,4.764,509133.0
2008-10-29 15:30:00,7.41,7.43,7.4,7.4,398884.5,4.764,4.7769,4.7576,4.7576,398884.5
2008-10-29 15:35:00,7.41,7.43,7.39,7.42,257782.5,4.764,4.7769,4.7512,4.7705,257782.5
2008-10-29 15:40:00,7.43,7.47,7.42,7.43,800784.0,4.7769,4.8026,4.7705,4.7769,800784.0
2008-10-29 15:45:00,7.43,7.46,7.43,7.45,952137.0,4.7769,4.7962,4.7769,4.7897,952137.0
2008-10-29 15:50:00,7.46,7.46,7.35,7.36,898369.5,4.7962,4.7962,4.7254,4.7319,898369.5
2008-10-29 15:55:00,7.36,7.41,7.26,7.3,895756.5,4.7319,4.764,4.6676,4.6933,895756.5
2008-10-30 09:30:00,7.37,7.92,7.37,7.92,1319565.0,4.7383,5.0919,4.7383,5.0919,1319565.0
2008-10-30 09:35:00,7.92,7.94,7.84,7.86,636366.0,5.0919,5.1048,5.0405,5.0533,636366.0
2008-10-30 09:40:00,7.86,7.88,7.79,7.85,691540.5,5.0533,5.0662,5.0083,5.0469,691540.5
2008-10-30 09:45:00,7.85,7.87,7.8,7.81,472953.0,5.0469,5.0598,5.0148,5.0212,472953.0
2008-10-30 09:50:00,7.81,7.86,7.75,7.81,273159.0,5.0212,5.0533,4.9826,5.0212,273159.0
2008-10-30 09:55:00,7.82,7.84,7.76,7.78,319489.5,5.0276,5.0405,4.989,5.0019,319489.5
2008-10-30 10:00:00,7.78,7.81,7.75,7.81,378483.0,5.0019,5.0212,4.9826,5.0212,378483.0
2008-10-30 10:05:00,7.81,7.85,7.75,7.76,265219.5,5.0212,5.0469,4.9826,4.989,265219.5
2008-10-30 10:10:00,7.77,7.81,7.75,7.79,250948.5,4.9955,5.0212,4.9826,5.0083,250948.5
2008-10-30 10:15:00,7.79,7.8,7.74,7.76,250948.5,5.0083,5.0148,4.9762,4.989,250948.5
2008-10-30 10:20:00,7.76,7.77,7.73,7.73,248737.5,4.989,4.9955,4.9698,4.9698,248737.5
2008-10-30 10:25:00,7.74,7.8,7.74,7.77,236677.5,4.9762,5.0148,4.9762,4.9955,236677.5
2008-10-30 10:30:00,7.76,7.8,7.74,7.79,239290.5,4.989,5.0148,4.9762,5.0083,239290.5
2008-10-30 10:35:00,7.79,7.79,7.72,7.76,167533.5,5.0083,5.0083,4.9633,4.989,167533.5
2008-10-30 10:40:00,7.76,7.77,7.66,7.68,359187.0,4.989,4.9955,4.9248,4.9376,359187.0
2008-10-30 10:45:00,7.68,7.71,7.68,7.7,244516.5,4.9376,4.9569,4.9376,4.9505,244516.5
2008-10-30 10:50:00,7.71,7.74,7.7,7.73,202005.0,4.9569,4.9762,4.9505,4.9698,202005.0
2008-10-30 10:55:00,7.74,7.74,7.68,7.69,212356.5,4.9762,4.9762,4.9376,4.944,212356.5
2008-10-30 11:00:00,7.69,7.76,7.68,7.75,402703.5,4.944,4.989,4.9376,4.9826,402703.5
2008-10-30 11:05:00,7.75,7.75,7.72,7.74,322806.0,4.9826,4.9826,4.9633,4.9762,322806.0
2008-10-30 11:10:00,7.74,7.76,7.73,7.75,88540.5,4.9762,4.989,4.9698,4.9826,88540.5
2008-10-30 11:15:00,7.76,7.76,7.69,7.7,109545.0,4.989,4.989,4.944,4.9505,109545.0
2008-10-30 11:20:00,7.71,7.76,7.69,7.75,138991.5,4.9569,4.989,4.944,4.9826,138991.5
2008-10-30 11:25:00,7.75,7.79,7.73,7.78,318183.0,4.9826,5.0083,4.9698,5.0019,318183.0
2008-10-30 11:30:00,7.78,7.8,7.75,7.76,238788.0,5.0019,5.0148,4.9826,4.989,238788.0
2008-10-30 11:35:00,7.76,7.79,7.75,7.79,280797.0,4.989,5.0083,4.9826,5.0083,280797.0
2008-10-30 11:40:00,7.79,7.83,7.77,7.83,127635.0,5.0083,5.0341,4.9955,5.0341,127635.0
2008-10-30 11:45:00,7.84,7.84,7.76,7.79,143112.0,5.0405,5.0405,4.989,5.0083,143112.0
2008-10-30 11:50:00,7.79,7.8,7.68,7.69,214266.0,5.0083,5.0148,4.9376,4.944,214266.0
2008-10-30 11:55:00,7.7,7.74,7.69,7.72,102711.0,4.9505,4.9762,4.944,4.9633,102711.0
2008-10-30 12:00:00,7.72,7.76,7.71,7.76,92661.0,4.9633,4.989,4.9569,4.989,92661.0
2008-10-30 12:05:00,7.75,7.76,7.7,7.71,100500.0,4.9826,4.989,4.9505,4.9569,100500.0
2008-10-30 12:10:00,7.71,7.72,7.67,7.7,264114.0,4.9569,4.9633,4.9312,4.9505,264114.0
2008-10-30 12:15:00,7.71,7.72,7.69,7.71,154870.5,4.9569,4.9633,4.944,4.9569,154870.5
2008-10-30 12:20:00,7.71,7.72,7.69,7.7,58792.5,4.9569,4.9633,4.944,4.9505,58792.5
2008-10-30 12:25:00,7.7,7.7,7.67,7.69,51355.5,4.9505,4.9505,4.9312,4.944,51355.5
2008-10-30 12:30:00,7.7,7.75,7.68,7.7,146629.5,4.9505,4.9826,4.9376,4.9505,146629.5
2008-10-30 12:35:00,7.7,7.71,7.68,7.68,129042.0,4.9505,4.9569,4.9376,4.9376,129042.0
2008-10-30 12:40:00,7.69,7.69,7.65,7.66,205924.5,4.944,4.944,4.9183,4.9248,205924.5
2008-10-30 12:45:00,7.67,7.69,7.66,7.68,92761.5,4.9312,4.944,4.9248,4.9376,92761.5
2008-10-30 12:50:00,7.69,7.69,7.66,7.67,66933.0,4.944,4.944,4.9248,4.9312,66933.0
2008-10-30 12:55:00,7.67,7.68,7.65,7.67,148941.0,4.9312,4.9376,4.9183,4.9312,148941.0
2008-10-30 13:00:00,7.67,7.7,7.67,7.67,98892.0,4.9312,4.9505,4.9312,4.9312,98892.0
2008-10-30 13:05:00,7.67,7.7,7.67,7.7,43014.0,4.9312,4.9505,4.9312,4.9505,43014.0
2008-10-30 13:10:00,7.7,7.72,7.68,7.71,204115.5,4.9505,4.9633,4.9376,4.9569,204115.5
2008-10-30 13:15:00,7.71,7.72,7.7,7.71,144619.5,4.9569,4.9633,4.9505,4.9569,144619.5
2008-10-30 13:20:00,7.71,7.72,7.66,7.66,362604.0,4.9569,4.9633,4.9248,4.9248,362604.0
2008-10-30 13:25:00,7.66,7.67,7.62,7.63,321399.0,4.9248,4.9312,4.899,4.9055,321399.0
2008-10-30 13:30:00,7.63,7.66,7.61,7.62,316374.0,4.9055,4.9248,4.8926,4.899,316374.0
2008-10-30 13:35:00,7.63,7.66,7.61,7.66,181804.5,4.9055,4.9248,4.8926,4.9248,181804.5
2008-10-30 13:40:00,7.66,7.66,7.61,7.62,148137.0,4.9248,4.9248,4.8926,4.899,148137.0
2008-10-30 13:45:00,7.62,7.66,7.62,7.65,140800.5,4.899,4.9248,4.899,4.9183,140800.5
2008-10-30 13:50:00,7.65,7.71,7.65,7.69,123715.5,4.9183,4.9569,4.9183,4.944,123715.5
2008-10-30 13:55:00,7.69,7.72,7.67,7.69,349338.0,4.944,4.9633,4.9312,4.944,349338.0
2008-10-30 14:00:00,7.68,7.68,7.65,7.67,227632.5,4.9376,4.9376,4.9183,4.9312,227632.5
2008-10-30 14:05:00,7.66,7.7,7.66,7.68,244617.0,4.9248,4.9505,4.9248,4.9376,244617.0
2008-10-30 14:10:00,7.69,7.7,7.66,7.68,110248.5,4.944,4.9505,4.9248,4.9376,110248.5
2008-10-30 14:15:00,7.68,7.7,7.65,7.66,168940.5,4.9376,4.9505,4.9183,4.9248,168940.5
2008-10-30 14:20:00,7.66,7.72,7.66,7.72,265722.0,4.9248,4.9633,4.9248,4.9633,265722.0
2008-10-30 14:25:00,7.72,7.73,7.69,7.69,153865.5,4.9633,4.9698,4.944,4.944,153865.5
2008-10-30 14:30:00,7.69,7.71,7.69,7.7,252556.5,4.944,4.9569,4.944,4.9505,252556.5
2008-10-30 14:35:00,7.69,7.72,7.68,7.71,389437.5,4.944,4.9633,4.9376,4.9569,389437.5
2008-10-30 14:40:00,7.71,7.74,7.69,7.71,196075.5,4.9569,4.9762,4.944,4.9569,196075.5
2008-10-30 14:45:00,7.7,7.71,7.69,7.71,283008.0,4.9505,4.9569,4.944,4.9569,283008.0
2008-10-30 14:50:00,7.7,7.72,7.67,7.7,652044.0,4.9505,4.9633,4.9312,4.9505,652044.0
2008-10-30 14:55:00,7.71,7.72,7.7,7.71,222105.0,4.9569,4.9633,4.9505,4.9569,222105.0
2008-10-30 15:00:00,7.72,7.72,7.71,7.71,230346.0,4.9633,4.9633,4.9569,4.9569,230346.0
2008-10-30 15:05:00,7.71,7.73,7.71,7.71,446722.5,4.9569,4.9698,4.9569,4.9569,446722.5
2008-10-30 15:10:00,7.71,7.72,7.71,7.71,142710.0,4.9569,4.9633,4.9569,4.9569,142710.0
2008-10-30 15:15:00,7.71,7.72,7.69,7.7,422904.0,4.9569,4.9633,4.944,4.9505,422904.0
2008-10-30 15:20:00,7.7,7.71,7.69,7.71,485113.5,4.9505,4.9569,4.944,4.9569,485113.5
2008-10-30 15:25:00,7.71,7.71,7.7,7.71,199492.5,4.9569,4.9569,4.9505,4.9569,199492.5
2008-10-30 15:30:00,7.71,7.71,7.7,7.7,467526.0,4.9569,4.9569,4.9505,4.9505,467526.0
2008-10-30 15:35:00,7.7,7.71,7.69,7.71,323007.0,4.9505,4.9569,4.944,4.9569,323007.0
2008-10-30 15:40:00,7.71,7.71,7.7,7.71,514258.5,4.9569,4.9569,4.9505,4.9569,514258.5
2008-10-30 15:45:00,7.71,7.79,7.7,7.79,957564.0,4.9569,5.0083,4.9505,5.0083,957564.0
2008-10-30 15:50:00,7.79,7.8,7.76,7.78,1010929.5,5.0083,5.0148,4.989,5.0019,1010929.5
2008-10-30 15:55:00,7.77,7.86,7.77,7.86,1519761.0,4.9955,5.0533,4.9955,5.0533,1519761.0
2008-10-31 09:30:00,7.75,8.07,7.7,8.0,491244.0,4.9826,5.1884,4.9505,5.1433,491244.0
2008-10-31 09:35:00,7.99,8.13,7.96,8.13,448933.5,5.1369,5.2269,5.1176,5.2269,448933.5
2008-10-31 09:40:00,8.14,8.17,8.04,8.1,373759.5,5.2334,5.2526,5.1691,5.2076,373759.5
2008-10-31 09:45:00,8.1,8.14,8.07,8.1,214969.5,5.2076,5.2334,5.1884,5.2076,214969.5
2008-10-31 09:50:00,8.1,8.17,8.07,8.17,205623.0,5.2076,5.2526,5.1884,5.2526,205623.0
2008-10-31 09:55:00,8.17,8.24,8.16,8.24,426522.0,5.2526,5.2976,5.2462,5.2976,426522.0
2008-10-31 10:00:00,8.24,8.31,8.22,8.3,331549.5,5.2976,5.3427,5.2848,5.3362,331549.5
2008-10-31 10:05:00,8.31,8.32,8.2,8.32,368131.5,5.3427,5.3491,5.2719,5.3491,368131.5
2008-10-31 10:10:00,8.31,8.32,8.27,8.29,292455.0,5.3427,5.3491,5.3169,5.3298,292455.0
2008-10-31 10:15:00,8.28,8.33,8.28,8.31,239290.5,5.3234,5.3555,5.3234,5.3427,239290.5
2008-10-31 10:20:00,8.31,8.32,8.24,8.24,174267.0,5.3427,5.3491,5.2976,5.2976,174267.0
2008-10-31 10:25:00,8.24,8.25,8.19,8.24,265219.5,5.2976,5.3041,5.2655,5.2976,265219.5
2008-10-31 10:30:00,8.24,8.25,8.2,8.21,235572.0,5.2976,5.3041,5.2719,5.2784,235572.0
2008-10-31 10:35:00,8.21,8.26,8.21,8.26,161704.5,5.2784,5.3105,5.2784,5.3105,161704.5
2008-10-31 10:40:00,8.26,8.27,8.19,8.2,234265.5,5.3105,5.3169,5.2655,5.2719,234265.5
2008-10-31 10:45:00,8.2,8.2,8.16,8.18,182407.5,5.2719,5.2719,5.2462,5.2591,182407.5
2008-10-31 10:50:00,8.17,8.19,8.15,8.15,318183.0,5.2526,5.2655,5.2398,5.2398,318183.0
2008-10-31 10:55:00,8.15,8.16,8.14,8.16,143413.5,5.2398,5.2462,5.2334,5.2462,143413.5
2008-10-31 11:00:00,8.16,8.16,8.15,8.15,495766.5,5.2462,5.2462,5.2398,5.2398,495766.5
2008-10-31 11:05:00,8.16,8.16,8.15,8.15,210949.5,5.2462,5.2462,5.2398,5.2398,210949.5
2008-10-31 11:10:00,8.15,8.16,8.14,8.16,200095.5,5.2398,5.2462,5.2334,5.2462,200095.5
2008-10-31 11:15:00,8.16,8.31,8.15,8.31,167332.5,5.2462,5.3427,5.2398,5.3427,167332.5
2008-10-31 11:20:00,8.31,8.34,8.3,8.31,151252.5,5.3427,5.3619,5.3362,5.3427,151252.5
2008-10-31 11:25:00,8.31,8.31,8.24,8.28,190548.0,5.3427,5.3427,5.2976,5.3234,190548.0
2008-10-31 11:30:00,8.28,8.31,8.27,8.3,90751.5,5.3234,5.3427,5.3169,5.3362,90751.5
2008-10-31 11:35:00,8.3,8.33,8.29,8.33,117082.5,5.3362,5.3555,5.3298,5.3555,117082.5
2008-10-31 11:40:00,8.33,8.34,8.31,8.32,91053.0,5.3555,5.3619,5.3427,5.3491,91053.0
2008-10-31 11:45:00,8.32,8.33,8.2,8.21,310545.0,5.3491,5.3555,5.2719,5.2784,310545.0
2008-10-31 11:50:00,8.22,8.28,8.19,8.28,126730.5,5.2848,5.3234,5.2655,5.3234,126730.5
2008-10-31 11:55:00,8.28,8.29,8.24,8.26,128740.5,5.3234,5.3298,5.2976,5.3105,128740.5
2008-10-31 12:00:00,8.26,8.27,8.23,8.23,63315.0,5.3105,5.3169,5.2912,5.2912,63315.0
2008-10-31 12:05:00,8.24,8.24,8.19,8.2,287932.5,5.2976,5.2976,5.2655,5.2719,287932.5
2008-10-31 12:10:00,8.19,8.21,8.18,8.2,73566.0,5.2655,5.2784,5.2591,5.2719,73566.0
2008-10-31 12:15:00,8.19,8.24,8.15,8.22,320796.0,5.2655,5.2976,5.2398,5.2848,320796.0
2008-10-31 12:20:00,8.22,8.26,8.22,8.24,208537.5,5.2848,5.3105,5.2848,5.2976,208537.5
2008-10-31 12:25:00,8.25,8.26,8.24,8.25,155071.5,5.3041,5.3105,5.2976,5.3041,155071.5
2008-10-31 12:30:00,8.24,8.24,8.2,8.22,107334.0,5.2976,5.2976,5.2719,5.2848,107334.0
2008-10-31 12:35:00,8.22,8.24,8.2,8.24,125524.5,5.2848,5.2976,5.2719,5.2976,125524.5
2008-10-31 12:40:00,8.23,8.25,8.23,8.23,96379.5,5.2912,5.3041,5.2912,5.2912,96379.5
2008-10-31 12:45:00,8.23,8.26,8.23,8.25,153664.5,5.2912,5.3105,5.2912,5.3041,153664.5
2008-10-31 12:50:00,8.26,8.29,8.25,8.26,140197.5,5.3105,5.3298,5.3041,5.3105,140197.5
2008-10-31 12:55:00,8.27,8.28,8.26,8.28,74269.5,5.3169,5.3234,5.3105,5.3234,74269.5
2008-10-31 13:00:00,8.28,8.31,8.27,8.31,84520.5,5.3234,5.3427,5.3169,5.3427,84520.5
2008-10-31 13:05:00,8.31,8.33,8.3,8.31,97585.5,5.3427,5.3555,5.3362,5.3427,97585.5
2008-10-31 13:10:00,8.31,8.32,8.3,8.31,83515.5,5.3427,5.3491,5.3362,5.3427,83515.5
2008-10-31 13:15:00,8.32,8.34,8.31,8.33,110248.5,5.3491,5.3619,5.3427,5.3555,110248.5
2008-10-31 13:20:00,8.33,8.41,8.32,8.39,169744.5,5.3555,5.4069,5.3491,5.3941,169744.5
2008-10-31 13:25:00,8.39,8.39,8.34,8.36,176277.0,5.3941,5.3941,5.3619,5.3748,176277.0
2008-10-31 13:30:00,8.35,8.43,8.35,8.43,296776.5,5.3684,5.4198,5.3684,5.4198,296776.5
2008-10-31 13:35:00,8.42,8.44,8.39,8.4,202608.0,5.4134,5.4262,5.3941,5.4005,202608.0
2008-10-31 13:40:00,8.4,8.41,8.38,8.39,53164.5,5.4005,5.4069,5.3877,5.3941,53164.5
2008-10-31 13:45:00,8.4,8.4,8.32,8.32,215673.0,5.4005,5.4005,5.3491,5.3491,215673.0
2008-10-31 13:50:00,8.32,8.34,8.31,8.31,118690.5,5.3491,5.3619,5.3427,5.3427,118690.5
2008-10-31 13:55:00,8.32,8.36,8.31,8.36,172056.0,5.3491,5.3748,5.3427,5.3748,172056.0
2008-10-31 14:00:00,8.36,8.36,8.33,8.36,164719.5,5.3748,5.3748,5.3555,5.3748,164719.5
2008-10-31 14:05:00,8.35,8.4,8.35,8.39,201301.5,5.3684,5.4005,5.3684,5.3941,201301.5
2008-10-31 14:10:00,8.38,8.39,8.37,8.37,67636.5,5.3877,5.3941,5.3812,5.3812,67636.5
2008-10-31 14:15:00,8.37,8.38,8.32,8.33,135172.5,5.3812,5.3877,5.3491,5.3555,135172.5
2008-10-31 14:20:00,8.34,8.34,8.31,8.32,128238.0,5.3619,5.3619,5.3427,5.3491,128238.0
2008-10-31 14:25:00,8.32,8.37,8.32,8.37,129645.0,5.3491,5.3812,5.3491,5.3812,129645.0
2008-10-31 14:30:00,8.36,8.39,8.31,8.36,163413.0,5.3748,5.3941,5.3427,5.3748,163413.0
2008-10-31 14:35:00,8.37,8.4,8.36,8.38,144619.5,5.3812,5.4005,5.3748,5.3877,144619.5
2008-10-31 14:40:00,8.38,8.39,8.36,8.38,112962.0,5.3877,5.3941,5.3748,5.3877,112962.0
2008-10-31 14:45:00,8.39,8.39,8.33,8.35,113364.0,5.3941,5.3941,5.3555,5.3684,113364.0
2008-10-31 14:50:00,8.35,8.37,8.34,8.37,155473.5,5.3684,5.3812,5.3619,5.3812,155473.5
2008-10-31 14:55:00,8.37,8.4,8.36,8.4,159996.0,5.3812,5.4005,5.3748,5.4005,159996.0
2008-10-31 15:00:00,8.4,8.44,8.4,8.42,180397.5,5.4005,5.4262,5.4005,5.4134,180397.5
2008-10-31 15:05:00,8.43,8.44,8.38,8.4,134670.0,5.4198,5.4262,5.3877,5.4005,134670.0
2008-10-31 15:10:00,8.4,8.41,8.33,8.34,217582.5,5.4005,5.4069,5.3555,5.3619,217582.5
2008-10-31 15:15:00,8.35,8.36,8.33,8.33,216075.0,5.3684,5.3748,5.3555,5.3555,216075.0
2008-10-31 15:20:00,8.34,8.35,8.31,8.34,184015.5,5.3619,5.3684,5.3427,5.3619,184015.5
2008-10-31 15:25:00,8.35,8.36,8.3,8.31,523705.5,5.3684,5.3748,5.3362,5.3427,523705.5
2008-10-31 15:30:00,8.31,8.36,8.28,8.36,304515.0,5.3427,5.3748,5.3234,5.3748,304515.0
2008-10-31 15:35:00,8.35,8.38,8.32,8.33,358383.0,5.3684,5.3877,5.3491,5.3555,358383.0
2008-10-31 15:40:00,8.33,8.36,8.16,8.19,577372.5,5.3555,5.3748,5.2462,5.2655,577372.5
2008-10-31 15:45:00,8.2,8.24,8.18,8.22,397980.0,5.2719,5.2976,5.2591,5.2848,397980.0
2008-10-31 15:50:00,8.22,8.26,8.19,8.19,363709.5,5.2848,5.3105,5.2655,5.2655,363709.5
2008-10-31 15:55:00,8.2,8.26,8.17,8.22,771337.5,5.2719,5.3105,5.2526,5.2848,771337.5
2008-11-03 09:30:00,8.21,8.26,8.15,8.24,536167.5,5.2784,5.3105,5.2398,5.2976,536167.5
2008-11-03 09:35:00,8.23,8.24,8.17,8.21,223914.0,5.2912,5.2976,5.2526,5.2784,223914.0
2008-11-03 09:40:00,8.21,8.21,8.1,8.13,251652.0,5.2784,5.2784,5.2076,5.2269,251652.0
2008-11-03 09:45:00,8.14,8.15,8.11,8.13,248034.0,5.2334,5.2398,5.2141,5.2269,248034.0
2008-11-03 09:50:00,8.13,8.13,8.09,8.1,246124.5,5.2269,5.2269,5.2012,5.2076,246124.5
2008-11-03 09:55:00,8.1,8.11,8.09,8.09,270747.0,5.2076,5.2141,5.2012,5.2012,270747.0
2008-11-03 10:00:00,8.09,8.1,8.02,8.02,358282.5,5.2012,5.2076,5.1562,5.1562,358282.5
2008-11-03 10:05:00,8.02,8.03,7.96,7.97,547725.0,5.1562,5.1626,5.1176,5.1241,547725.0
2008-11-03 10:10:00,7.97,8.04,7.96,8.03,493857.0,5.1241,5.1691,5.1176,5.1626,493857.0
2008-11-03 10:15:00,8.03,8.06,8.02,8.06,272154.0,5.1626,5.1819,5.1562,5.1819,272154.0
2008-11-03 10:20:00,8.06,8.06,7.97,7.98,251049.0,5.1819,5.1819,5.1241,5.1305,251049.0
2008-11-03 10:25:00,7.98,7.98,7.94,7.96,254164.5,5.1305,5.1305,5.1048,5.1176,254164.5
2008-11-03 10:30:00,7.96,7.98,7.94,7.98,314866.5,5.1176,5.1305,5.1048,5.1305,314866.5
2008-11-03 10:35:00,7.98,8.05,7.98,8.0,229944.0,5.1305,5.1755,5.1305,5.1433,229944.0
2008-11-03 10:40:00,8.01,8.01,7.96,7.97,211854.0,5.1498,5.1498,5.1176,5.1241,211854.0
2008-11-03 10:45:00,7.96,7.98,7.92,7.97,466621.5,5.1176,5.1305,5.0919,5.1241,466621.5
2008-11-03 10:50:00,7.97,7.99,7.95,7.97,167935.5,5.1241,5.1369,5.1112,5.1241,167935.5
2008-11-03 10:55:00,7.96,8.05,7.96,8.04,558880.5,5.1176,5.1755,5.1176,5.1691,558880.5
2008-11-03 11:00:00,8.04,8.06,7.95,7.95,161805.0,5.1691,5.1819,5.1112,5.1112,161805.0
2008-11-03 11:05:00,7.95,7.97,7.95,7.96,118590.0,5.1112,5.1241,5.1112,5.1176,118590.0
2008-11-03 11:10:00,7.96,8.01,7.96,7.98,285621.0,5.1176,5.1498,5.1176,5.1305,285621.0
2008-11-03 11:15:00,7.98,7.98,7.93,7.95,241300.5,5.1305,5.1305,5.0983,5.1112,241300.5
2008-11-03 11:20:00,7.95,7.95,7.92,7.93,160498.5,5.1112,5.1112,5.0919,5.0983,160498.5
2008-11-03 11:25:00,7.93,7.95,7.92,7.93,119796.0,5.0983,5.1112,5.0919,5.0983,119796.0
2008-11-03 11:30:00,7.93,7.94,7.92,7.93,166629.0,5.0983,5.1048,5.0919,5.0983,166629.0
2008-11-03 11:35:00,7.93,7.96,7.93,7.95,142609.5,5.0983,5.1176,5.0983,5.1112,142609.5
2008-11-03 11:40:00,7.95,7.97,7.95,7.97,83917.5,5.1112,5.1241,5.1112,5.1241,83917.5
2008-11-03 11:45:00,7.97,7.97,7.94,7.94,113967.0,5.1241,5.1241,5.1048,5.1048,113967.0
2008-11-03 11:50:00,7.94,7.97,7.94,7.97,187533.0,5.1048,5.1241,5.1048,5.1241,187533.0
2008-11-03 11:55:00,7.96,7.99,7.94,7.97,233662.5,5.1176,5.1369,5.1048,5.1241,233662.5
2008-11-03 12:00:00,7.97,7.97,7.94,7.96,133162.5,5.1241,5.1241,5.1048,5.1176,133162.5
2008-11-03 12:05:00,7.96,7.98,7.95,7.96,170046.0,5.1176,5.1305,5.1112,5.1176,170046.0
2008-11-03 12:10:00,7.96,7.98,7.95,7.96,103414.5,5.1176,5.1305,5.1112,5.1176,103414.5
2008-11-03 12:15:00,7.97,7.97,7.92,7.94,163212.0,5.1241,5.1241,5.0919,5.1048,163212.0
2008-11-03 12:20:00,7.93,7.95,7.93,7.94,230245.5,5.0983,5.1112,5.0983,5.1048,230245.5
2008-11-03 12:25:00,7.93,7.95,7.92,7.94,175071.0,5.0983,5.1112,5.0919,5.1048,175071.0
2008-11-03 12:30:00,7.94,7.96,7.94,7.94,124720.5,5.1048,5.1176,5.1048,5.1048,124720.5
2008-11-03 12:35:00,7.95,8.05,7.94,7.98,431748.0,5.1112,5.1755,5.1048,5.1305,431748.0
2008-11-03 12:40:00,7.98,7.98,7.96,7.96,77083.5,5.1305,5.1305,5.1176,5.1176,77083.5
2008-11-03 12:45:00,7.96,7.98,7.96,7.96,99997.5,5.1176,5.1305,5.1176,5.1176,99997.5
2008-11-03 12:50:00,7.97,7.97,7.95,7.97,127032.0,5.1241,5.1241,5.1112,5.1241,127032.0
2008-11-03 12:55:00,7.96,7.97,7.92,7.92,113263.5,5.1176,5.1241,5.0919,5.0919,113263.5
2008-11-03 13:00:00,7.93,7.93,7.91,7.91,66631.5,5.0983,5.0983,5.0855,5.0855,66631.5
2008-11-03 13:05:00,7.91,7.95,7.91,7.95,204819.0,5.0855,5.1112,5.0855,5.1112,204819.0
2008-11-03 13:10:00,7.95,8.0,7.94,7.98,178488.0,5.1112,5.1433,5.1048,5.1305,178488.0
2008-11-03 13:15:00,7.98,8.0,7.96,7.96,95877.0,5.1305,5.1433,5.1176,5.1176,95877.0
2008-11-03 13:20:00,7.97,7.97,7.94,7.95,73968.0,5.1241,5.1241,5.1048,5.1112,73968.0
2008-11-03 13:25:00,7.94,7.96,7.94,7.94,164418.0,5.1048,5.1176,5.1048,5.1048,164418.0
2008-11-03 13:30:00,7.95,7.95,7.93,7.93,72561.0,5.1112,5.1112,5.0983,5.0983,72561.0
2008-11-03 13:35:00,7.93,7.93,7.92,7.93,100198.5,5.0983,5.0983,5.0919,5.0983,100198.5
2008-11-03 13:40:00,7.92,7.94,7.92,7.92,136680.0,5.0919,5.1048,5.0919,5.0919,136680.0
2008-11-03 13:45:00,7.92,7.93,7.92,7.92,59797.5,5.0919,5.0983,5.0919,5.0919,59797.5
2008-11-03 13:50:00,7.92,7.93,7.92,7.93,71254.5,5.0919,5.0983,5.0919,5.0983,71254.5
2008-11-03 13:55:00,7.92,7.94,7.92,7.92,150147.0,5.0919,5.1048,5.0919,5.0919,150147.0
2008-11-03 14:00:00,7.92,7.97,7.92,7.97,357277.5,5.0919,5.1241,5.0919,5.1241,357277.5
2008-11-03 14:05:00,7.96,8.01,7.96,8.0,449536.5,5.1176,5.1498,5.1176,5.1433,449536.5
2008-11-03 14:10:00,8.0,8.03,7.97,7.98,351046.5,5.1433,5.1626,5.1241,5.1305,351046.5
2008-11-03 14:15:00,7.97,7.98,7.95,7.96,328635.0,5.1241,5.1305,5.1112,5.1176,328635.0
2008-11-03 14:20:00,7.96,7.99,7.96,7.97,322705.5,5.1176,5.1369,5.1176,5.1241,322705.5
2008-11-03 14:25:00,7.96,7.99,7.96,7.99,177784.5,5.1176,5.1369,5.1176,5.1369,177784.5
2008-11-03 14:30:00,7.98,7.99,7.96,7.97,171453.0,5.1305,5.1369,5.1176,5.1241,171453.0
2008-11-03 14:35:00,7.98,7.98,7.96,7.97,170749.5,5.1305,5.1305,5.1176,5.1241,170749.5
2008-11-03 14:40:00,7.97,7.97,7.96,7.96,170146.5,5.1241,5.1241,5.1176,5.1176,170146.5
2008-11-03 14:45:00,7.96,8.0,7.96,8.0,173764.5,5.1176,5.1433,5.1176,5.1433,173764.5
2008-11-03 14:50:00,8.0,8.0,7.97,7.97,154770.0,5.1433,5.1433,5.1241,5.1241,154770.0
2008-11-03 14:55:00,7.97,7.98,7.97,7.97,147534.0,5.1241,5.1305,5.1241,5.1241,147534.0
2008-11-03 15:00:00,7.97,7.98,7.96,7.96,354966.0,5.1241,5.1305,5.1176,5.1176,354966.0
2008-11-03 15:05:00,7.96,7.98,7.95,7.96,333559.5,5.1176,5.1305,5.1112,5.1176,333559.5
2008-11-03 15:10:00,7.97,8.0,7.95,7.97,304515.0,5.1241,5.1433,5.1112,5.1241,304515.0
2008-11-03 15:15:00,7.97,7.98,7.96,7.98,310143.0,5.1241,5.1305,5.1176,5.1305,310143.0
2008-11-03 15:20:00,7.98,7.99,7.95,7.97,429235.5,5.1305,5.1369,5.1112,5.1241,429235.5
2008-11-03 15:25:00,7.97,7.98,7.96,7.96,223110.0,5.1241,5.1305,5.1176,5.1176,223110.0
2008-11-03 15:30:00,7.96,7.97,7.95,7.96,315469.5,5.1176,5.1241,5.1112,5.1176,315469.5
2008-11-03 15:35:00,7.96,7.97,7.96,7.96,160800.0,5.1176,5.1241,5.1176,5.1176,160800.0
2008-11-03 15:40:00,7.97,8.02,7.96,8.0,533353.5,5.1241,5.1562,5.1176,5.1433,533353.5
2008-11-03 15:45:00,8.0,8.04,7.99,8.03,322303.5,5.1433,5.1691,5.1369,5.1626,322303.5
2008-11-03 15:50:00,8.03,8.05,8.02,8.02,420492.0,5.1626,5.1755,5.1562,5.1562,420492.0
2008-11-03 15:55:00,8.02,8.03,8.0,8.01,621592.5,5.1562,5.1626,5.1433,5.1498,621592.5
2008-11-04 09:30:00,8.34,8.34,8.13,8.18,398583.0,5.3619,5.3619,5.2269,5.2591,398583.0
2008-11-04 09:35:00,8.17,8.24,8.12,8.13,753247.5,5.2526,5.2976,5.2205,5.2269,753247.5
2008-11-04 09:40:00,8.13,8.22,8.12,8.21,180699.0,5.2269,5.2848,5.2205,5.2784,180699.0
2008-11-04 09:45:00,8.22,8.22,8.18,8.21,135675.0,5.2848,5.2848,5.2591,5.2784,135675.0
2008-11-04 09:50:00,8.21,8.21,8.18,8.18,127032.0,5.2784,5.2784,5.2591,5.2591,127032.0
2008-11-04 09:55:00,8.19,8.19,8.14,8.18,176880.0,5.2655,5.2655,5.2334,5.2591,176880.0
2008-11-04 10:00:00,8.18,8.2,8.15,8.2,126529.5,5.2591,5.2719,5.2398,5.2719,126529.5
2008-11-04 10:05:00,8.2,8.21,8.18,8.2,110349.0,5.2719,5.2784,5.2591,5.2719,110349.0
2008-11-04 10:10:00,8.2,8.22,8.18,8.21,183412.5,5.2719,5.2848,5.2591,5.2784,183412.5
2008-11-04 10:15:00,8.2,8.3,8.2,8.3,106831.5,5.2719,5.3362,5.2719,5.3362,106831.5
2008-11-04 10:20:00,8.29,8.34,8.29,8.31,361398.0,5.3298,5.3619,5.3298,5.3427,361398.0
2008-11-04 10:25:00,8.31,8.33,8.31,8.32,81204.0,5.3427,5.3555,5.3427,5.3491,81204.0
2008-11-04 10:30:00,8.33,8.33,8.31,8.32,202608.0,5.3555,5.3555,5.3427,5.3491,202608.0
2008-11-04 10:35:00,8.32,8.34,8.32,8.33,125826.0,5.3491,5.3619,5.3491,5.3555,125826.0
2008-11-04 10:40:00,8.32,8.33,8.29,8.32,177081.0,5.3491,5.3555,5.3298,5.3491,177081.0
2008-11-04 10:45:00,8.32,8.33,8.3,8.31,143916.0,5.3491,5.3555,5.3362,5.3427,143916.0
2008-11-04 10:50:00,8.31,8.36,8.3,8.34,614356.5,5.3427,5.3748,5.3362,5.3619,614356.5
2008-11-04 10:55:00,8.34,8.34,8.3,8.31,235672.5,5.3619,5.3619,5.3362,5.3427,235672.5
2008-11-04 11:00:00,8.31,8.35,8.3,8.35,219090.0,5.3427,5.3684,5.3362,5.3684,219090.0
2008-11-04 11:05:00,8.34,8.36,8.29,8.3,270445.5,5.3619,5.3748,5.3298,5.3362,270445.5
2008-11-04 11:10:00,8.3,8.31,8.29,8.31,117585.0,5.3362,5.3427,5.3298,5.3427,117585.0
2008-11-04 11:15:00,8.3,8.32,8.3,8.31,137986.5,5.3362,5.3491,5.3362,5.3427,137986.5
2008-11-04 11:20:00,8.32,8.35,8.3,8.34,248235.0,5.3491,5.3684,5.3362,5.3619,248235.0
2008-11-04 11:25:00,8.35,8.36,8.34,8.36,138891.0,5.3684,5.3748,5.3619,5.3748,138891.0
2008-11-04 11:30:00,8.35,8.38,8.34,8.37,272656.5,5.3684,5.3877,5.3619,5.3812,272656.5
2008-11-04 11:35:00,8.37,8.38,8.35,8.37,116479.5,5.3812,5.3877,5.3684,5.3812,116479.5
2008-11-04 11:40:00,8.37,8.39,8.37,8.37,161101.5,5.3812,5.3941,5.3812,5.3812,161101.5
2008-11-04 11:45:00,8.37,8.38,8.36,8.37,67737.0,5.3812,5.3877,5.3748,5.3812,67737.0
2008-11-04 11:50:00,8.38,8.38,8.36,8.36,185523.0,5.3877,5.3877,5.3748,5.3748,185523.0
2008-11-04 11:55:00,8.37,8.38,8.36,8.36,82008.0,5.3812,5.3877,5.3748,5.3748,82008.0
2008-11-04 12:00:00,8.36,8.37,8.33,8.33,117685.5,5.3748,5.3812,5.3555,5.3555,117685.5
2008-11-04 12:05:00,8.33,8.36,8.32,8.34,192357.0,5.3555,5.3748,5.3491,5.3619,192357.0
2008-11-04 12:10:00,8.34,8.35,8.32,8.35,107133.0,5.3619,5.3684,5.3491,5.3684,107133.0
2008-11-04 12:15:00,8.35,8.36,8.34,8.34,98188.5,5.3684,5.3748,5.3619,5.3619,98188.5
2008-11-04 12:20:00,8.35,8.36,8.34,8.36,65224.5,5.3684,5.3748,5.3619,5.3748,65224.5
2008-11-04 12:25:00,8.35,8.37,8.32,8.32,168136.5,5.3684,5.3812,5.3491,5.3491,168136.5
2008-11-04 12:30:00,8.32,8.32,8.3,8.3,86430.0,5.3491,5.3491,5.3362,5.3362,86430.0
2008-11-04 12:35:00,8.31,8.33,8.3,8.33,255672.0,5.3427,5.3555,5.3362,5.3555,255672.0
2008-11-04 12:40:00,8.33,8.34,8.29,8.3,109846.5,5.3555,5.3619,5.3298,5.3362,109846.5
2008-11-04 12:45:00,8.3,8.31,8.29,8.31,88038.0,5.3362,5.3427,5.3298,5.3427,88038.0
2008-11-04 12:50:00,8.31,8.31,8.29,8.3,80400.0,5.3427,5.3427,5.3298,5.3362,80400.0
2008-11-04 12:55:00,8.3,8.31,8.29,8.3,59395.5,5.3362,5.3427,5.3298,5.3362,59395.5
2008-11-04 13:00:00,8.31,8.33,8.3,8.33,129846.0,5.3427,5.3555,5.3362,5.3555,129846.0
2008-11-04 13:05:00,8.33,8.36,8.33,8.35,59697.0,5.3555,5.3748,5.3555,5.3684,59697.0
2008-11-04 13:10:00,8.35,8.36,8.35,8.35,176176.5,5.3684,5.3748,5.3684,5.3684,176176.5
2008-11-04 13:15:00,8.35,8.38,8.34,8.38,153363.0,5.3684,5.3877,5.3619,5.3877,153363.0
2008-11-04 13:20:00,8.38,8.39,8.36,8.38,180598.5,5.3877,5.3941,5.3748,5.3877,180598.5
2008-11-04 13:25:00,8.37,8.4,8.37,8.39,49345.5,5.3812,5.4005,5.3812,5.3941,49345.5
2008-11-04 13:30:00,8.4,8.4,8.37,8.38,78792.0,5.4005,5.4005,5.3812,5.3877,78792.0
2008-11-04 13:35:00,8.38,8.39,8.37,8.39,66129.0,5.3877,5.3941,5.3812,5.3941,66129.0
2008-11-04 13:40:00,8.39,8.41,8.39,8.4,53968.5,5.3941,5.4069,5.3941,5.4005,53968.5
2008-11-04 13:45:00,8.4,8.41,8.4,8.41,67134.0,5.4005,5.4069,5.4005,5.4069,67134.0
2008-11-04 13:50:00,8.41,8.41,8.36,8.37,247732.5,5.4069,5.4069,5.3748,5.3812,247732.5
2008-11-04 13:55:00,8.36,8.37,8.36,8.36,279591.0,5.3748,5.3812,5.3748,5.3748,279591.0
2008-11-04 14:00:00,8.36,8.36,8.34,8.34,124218.0,5.3748,5.3748,5.3619,5.3619,124218.0
2008-11-04 14:05:00,8.34,8.35,8.31,8.31,91354.5,5.3619,5.3684,5.3427,5.3427,91354.5
2008-11-04 14:10:00,8.31,8.32,8.28,8.28,254164.5,5.3427,5.3491,5.3234,5.3234,254164.5
2008-11-04 14:15:00,8.29,8.29,8.27,8.29,124620.0,5.3298,5.3298,5.3169,5.3298,124620.0
2008-11-04 14:20:00,8.28,8.29,8.27,8.28,150348.0,5.3234,5.3298,5.3169,5.3234,150348.0
2008-11-04 14:25:00,8.29,8.33,8.28,8.32,86430.0,5.3298,5.3555,5.3234,5.3491,86430.0
2008-11-04 14:30:00,8.32,8.34,8.3,8.31,192256.5,5.3491,5.3619,5.3362,5.3427,192256.5
2008-11-04 14:35:00,8.31,8.31,8.3,8.31,133162.5,5.3427,5.3427,5.3362,5.3427,133162.5
2008-11-04 14:40:00,8.31,8.32,8.3,8.31,128740.5,5.3427,5.3491,5.3362,5.3427,128740.5
2008-11-04 14:45:00,8.31,8.32,8.28,8.28,152257.5,5.3427,5.3491,5.3234,5.3234,152257.5
2008-11-04 14:50:00,8.28,8.31,8.27,8.28,153061.5,5.3234,5.3427,5.3169,5.3234,153061.5
2008-11-04 14:55:00,8.27,8.27,8.23,8.24,298284.0,5.3169,5.3169,5.2912,5.2976,298284.0
2008-11-04 15:00:00,8.24,8.25,8.2,8.21,146328.0,5.2976,5.3041,5.2719,5.2784,146328.0
2008-11-04 15:05:00,8.21,8.24,8.2,8.22,157584.0,5.2784,5.2976,5.2719,5.2848,157584.0
2008-11-04 15:10:00,8.22,8.26,8.22,8.26,120499.5,5.2848,5.3105,5.2848,5.3105,120499.5
2008-11-04 15:15:00,8.26,8.29,8.25,8.29,135675.0,5.3105,5.3298,5.3041,5.3298,135675.0
2008-11-04 15:20:00,8.29,8.31,8.28,8.3,131353.5,5.3298,5.3427,5.3234,5.3362,131353.5
2008-11-04 15:25:00,8.31,8.31,8.29,8.29,164719.5,5.3427,5.3427,5.3298,5.3298,164719.5
2008-11-04 15:30:00,8.3,8.33,8.29,8.33,270646.5,5.3362,5.3555,5.3298,5.3555,270646.5
2008-11-04 15:35:00,8.32,8.34,8.32,8.32,149845.5,5.3491,5.3619,5.3491,5.3491,149845.5
2008-11-04 15:40:00,8.32,8.33,8.29,8.33,341700.0,5.3491,5.3555,5.3298,5.3555,341700.0
2008-11-04 15:45:00,8.33,8.36,8.31,8.33,630537.0,5.3555,5.3748,5.3427,5.3555,630537.0
2008-11-04 15:50:00,8.32,8.36,8.29,8.3,529635.0,5.3491,5.3748,5.3298,5.3362,529635.0
2008-11-04 15:55:00,8.31,8.36,8.3,8.34,1024195.5,5.3427,5.3748,5.3362,5.3619,1024195.5
2008-11-05 09:30:00,8.12,8.2,8.04,8.1,246828.0,5.2205,5.2719,5.1691,5.2076,246828.0
2008-11-05 09:35:00,8.11,8.17,8.09,8.11,348132.0,5.2141,5.2526,5.2012,5.2141,348132.0
2008-11-05 09:40:00,8.11,8.13,8.07,8.11,193764.0,5.2141,5.2269,5.1884,5.2141,193764.0
2008-11-05 09:45:00,8.1,8.14,8.07,8.12,253963.5,5.2076,5.2334,5.1884,5.2205,253963.5
2008-11-05 09:50:00,8.12,8.13,8.09,8.1,250848.0,5.2205,5.2269,5.2012,5.2076,250848.0
2008-11-05 09:55:00,8.1,8.11,8.09,8.1,177985.5,5.2076,5.2141,5.2012,5.2076,177985.5
2008-11-05 10:00:00,8.09,8.11,8.08,8.11,150549.0,5.2012,5.2141,5.1948,5.2141,150549.0
2008-11-05 10:05:00,8.1,8.15,8.04,8.14,350946.0,5.2076,5.2398,5.1691,5.2334,350946.0
2008-11-05 10:10:00,8.14,8.16,8.12,8.13,145725.0,5.2334,5.2462,5.2205,5.2269,145725.0
2008-11-05 10:15:00,8.13,8.15,8.12,8.14,104017.5,5.2269,5.2398,5.2205,5.2334,104017.5
2008-11-05 10:20:00,8.15,8.16,8.14,8.15,45325.5,5.2398,5.2462,5.2334,5.2398,45325.5
2008-11-05 10:25:00,8.15,8.16,8.15,8.16,187734.0,5.2398,5.2462,5.2398,5.2462,187734.0
2008-11-05 10:30:00,8.16,8.17,8.15,8.16,293862.0,5.2462,5.2526,5.2398,5.2462,293862.0
2008-11-05 10:35:00,8.15,8.16,8.13,8.16,187734.0,5.2398,5.2462,5.2269,5.2462,187734.0
2008-11-05 10:40:00,8.15,8.2,8.15,8.18,112459.5,5.2398,5.2719,5.2398,5.2591,112459.5
2008-11-05 10:45:00,8.19,8.19,8.16,8.19,128037.0,5.2655,5.2655,5.2462,5.2655,128037.0
2008-11-05 10:50:00,8.19,8.2,8.18,8.19,139896.0,5.2655,5.2719,5.2591,5.2655,139896.0
2008-11-05 10:55:00,8.2,8.2,8.16,8.16,73063.5,5.2719,5.2719,5.2462,5.2462,73063.5
2008-11-05 11:00:00,8.17,8.18,8.14,8.15,256074.0,5.2526,5.2591,5.2334,5.2398,256074.0
2008-11-05 11:05:00,8.14,8.14,8.1,8.1,207733.5,5.2334,5.2334,5.2076,5.2076,207733.5
2008-11-05 11:10:00,8.1,8.1,8.06,8.07,310746.0,5.2076,5.2076,5.1819,5.1884,310746.0
2008-11-05 11:15:00,8.07,8.08,8.04,8.04,334464.0,5.1884,5.1948,5.1691,5.1691,334464.0
2008-11-05 11:20:00,8.04,8.05,8.0,8.01,277681.5,5.1691,5.1755,5.1433,5.1498,277681.5
2008-11-05 11:25:00,8.0,8.02,7.99,8.01,221301.0,5.1433,5.1562,5.1369,5.1498,221301.0
2008-11-05 11:30:00,8.0,8.03,7.99,8.02,138991.5,5.1433,5.1626,5.1369,5.1562,138991.5
2008-11-05 11:35:00,8.02,8.03,8.01,8.01,59596.5,5.1562,5.1626,5.1498,5.1498,59596.5
2008-11-05 11:40:00,8.01,8.03,8.01,8.03,59596.5,5.1498,5.1626,5.1498,5.1626,59596.5
2008-11-05 11:45:00,8.02,8.03,8.0,8.01,303711.0,5.1562,5.1626,5.1433,5.1498,303711.0
2008-11-05 11:50:00,8.01,8.02,7.97,7.98,229542.0,5.1498,5.1562,5.1241,5.1305,229542.0
2008-11-05 11:55:00,7.98,7.99,7.98,7.98,105726.0,5.1305,5.1369,5.1305,5.1305,105726.0
2008-11-05 12:00:00,7.99,7.99,7.96,7.98,389136.0,5.1369,5.1369,5.1176,5.1305,389136.0
2008-11-05 12:05:00,7.97,8.03,7.97,8.02,238285.5,5.1241,5.1626,5.1241,5.1562,238285.5
2008-11-05 12:10:00,8.03,8.03,7.98,7.99,131152.5,5.1626,5.1626,5.1305,5.1369,131152.5
2008-11-05 12:15:00,7.99,8.01,7.98,7.99,120700.5,5.1369,5.1498,5.1305,5.1369,120700.5
2008-11-05 12:20:00,7.99,8.02,7.99,8.01,128137.5,5.1369,5.1562,5.1369,5.1498,128137.5
2008-11-05 12:25:00,8.02,8.02,7.99,7.99,58390.5,5.1562,5.1562,5.1369,5.1369,58390.5
2008-11-05 12:30:00,7.99,7.99,7.98,7.98,91957.5,5.1369,5.1369,5.1305,5.1305,91957.5
2008-11-05 12:35:00,7.98,7.99,7.95,7.96,246225.0,5.1305,5.1369,5.1112,5.1176,246225.0
2008-11-05 12:40:00,7.96,7.96,7.91,7.92,396673.5,5.1176,5.1176,5.0855,5.0919,396673.5
2008-11-05 12:45:00,7.92,7.95,7.92,7.92,147735.0,5.0919,5.1112,5.0919,5.0919,147735.0
2008-11-05 12:50:00,7.92,7.95,7.92,7.95,108439.5,5.0919,5.1112,5.0919,5.1112,108439.5
2008-11-05 12:55:00,7.94,7.96,7.94,7.95,84922.5,5.1048,5.1176,5.1048,5.1112,84922.5
2008-11-05 13:00:00,7.95,7.96,7.95,7.96,57888.0,5.1112,5.1176,5.1112,5.1176,57888.0
2008-11-05 13:05:00,7.95,7.96,7.94,7.95,49948.5,5.1112,5.1176,5.1048,5.1112,49948.5
2008-11-05 13:10:00,7.95,7.96,7.95,7.95,97284.0,5.1112,5.1176,5.1112,5.1112,97284.0
2008-11-05 13:15:00,7.96,7.96,7.95,7.95,109746.0,5.1176,5.1176,5.1112,5.1112,109746.0
2008-11-05 13:20:00,7.95,7.96,7.94,7.94,106329.0,5.1112,5.1176,5.1048,5.1048,106329.0
2008-11-05 13:25:00,7.94,7.95,7.93,7.94,203713.5,5.1048,5.1112,5.0983,5.1048,203713.5
2008-11-05 13:30:00,7.94,7.95,7.93,7.94,154368.0,5.1048,5.1112,5.0983,5.1048,154368.0
2008-11-05 13:35:00,7.94,7.95,7.93,7.93,70048.5,5.1048,5.1112,5.0983,5.0983,70048.5
2008-11-05 13:40:00,7.93,7.95,7.91,7.94,102610.5,5.0983,5.1112,5.0855,5.1048,102610.5
2008-11-05 13:45:00,7.94,7.95,7.92,7.94,64923.0,5.1048,5.1112,5.0919,5.1048,64923.0
2008-11-05 13:50:00,7.93,7.94,7.92,7.92,82510.5,5.0983,5.1048,5.0919,5.0919,82510.5
2008-11-05 13:55:00,7.92,7.92,7.91,7.91,62812.5,5.0919,5.0919,5.0855,5.0855,62812.5
2008-11-05 14:00:00,7.91,7.95,7.9,7.92,249139.5,5.0855,5.1112,5.0791,5.0919,249139.5
2008-11-05 14:05:00,7.91,7.93,7.91,7.91,135775.5,5.0855,5.0983,5.0855,5.0855,135775.5
2008-11-05 14:10:00,7.91,7.93,7.9,7.92,115876.5,5.0855,5.0983,5.0791,5.0919,115876.5
2008-11-05 14:15:00,7.92,7.93,7.91,7.91,98691.0,5.0919,5.0983,5.0855,5.0855,98691.0
2008-11-05 14:20:00,7.91,7.91,7.89,7.89,124017.0,5.0855,5.0855,5.0726,5.0726,124017.0
2008-11-05 14:25:00,7.89,7.92,7.89,7.91,141202.5,5.0726,5.0919,5.0726,5.0855,141202.5
2008-11-05 14:30:00,7.9,7.94,7.9,7.94,135876.0,5.0791,5.1048,5.0791,5.1048,135876.0
2008-11-05 14:35:00,7.93,7.95,7.91,7.91,80199.0,5.0983,5.1112,5.0855,5.0855,80199.0
2008-11-05 14:40:00,7.92,7.93,7.91,7.92,106027.5,5.0919,5.0983,5.0855,5.0919,106027.5
2008-11-05 14:45:00,7.92,7.93,7.9,7.9,114168.0,5.0919,5.0983,5.0791,5.0791,114168.0
2008-11-05 14:50:00,7.9,7.92,7.89,7.9,251250.0,5.0791,5.0919,5.0726,5.0791,251250.0
2008-11-05 14:55:00,7.9,7.92,7.89,7.89,148840.5,5.0791,5.0919,5.0726,5.0726,148840.5
2008-11-05 15:00:00,7.9,7.92,7.89,7.89,127936.5,5.0791,5.0919,5.0726,5.0726,127936.5
2008-11-05 15:05:00,7.89,7.93,7.89,7.9,174267.0,5.0726,5.0983,5.0726,5.0791,174267.0
2008-11-05 15:10:00,7.89,7.9,7.87,7.88,246627.0,5.0726,5.0791,5.0598,5.0662,246627.0
2008-11-05 15:15:00,7.88,7.88,7.82,7.84,320796.0,5.0662,5.0662,5.0276,5.0405,320796.0
2008-11-05 15:20:00,7.84,7.86,7.81,7.83,250546.5,5.0405,5.0533,5.0212,5.0341,250546.5
2008-11-05 15:25:00,7.82,7.88,7.82,7.87,328032.0,5.0276,5.0662,5.0276,5.0598,328032.0
2008-11-05 15:30:00,7.87,7.87,7.83,7.86,201402.0,5.0598,5.0598,5.0341,5.0533,201402.0
2008-11-05 15:35:00,7.85,7.86,7.81,7.81,244215.0,5.0469,5.0533,5.0212,5.0212,244215.0
2008-11-05 15:40:00,7.81,7.83,7.8,7.82,231954.0,5.0212,5.0341,5.0148,5.0276,231954.0
2008-11-05 15:45:00,7.82,7.93,7.81,7.9,569131.5,5.0276,5.0983,5.0212,5.0791,569131.5
2008-11-05 15:50:00,7.9,7.9,7.78,7.78,653250.0,5.0791,5.0791,5.0019,5.0019,653250.0
2008-11-05 15:55:00,7.78,7.8,7.72,7.73,1355443.5,5.0019,5.0148,4.9633,4.9698,1355443.5
2008-11-06 09:30:00,7.55,7.7,7.5,7.59,237783.0,4.854,4.9505,4.8219,4.8798,237783.0
2008-11-06 09:35:00,7.59,7.63,7.57,7.57,146328.0,4.8798,4.9055,4.8669,4.8669,146328.0
2008-11-06 09:40:00,7.57,7.61,7.56,7.59,371850.0,4.8669,4.8926,4.8605,4.8798,371850.0
2008-11-06 09:45:00,7.59,7.61,7.57,7.58,280596.0,4.8798,4.8926,4.8669,4.8733,280596.0
2008-11-06 09:50:00,7.58,7.6,7.54,7.57,284716.5,4.8733,4.8862,4.8476,4.8669,284716.5
2008-11-06 09:55:00,7.57,7.6,7.55,7.57,121404.0,4.8669,4.8862,4.854,4.8669,121404.0
2008-11-06 10:00:00,7.57,7.57,7.53,7.55,109143.0,4.8669,4.8669,4.8412,4.854,109143.0
2008-11-06 10:05:00,7.55,7.59,7.55,7.58,182005.5,4.854,4.8798,4.854,4.8733,182005.5
2008-11-06 10:10:00,7.58,7.6,7.55,7.59,224517.0,4.8733,4.8862,4.854,4.8798,224517.0
2008-11-06 10:15:00,7.6,7.63,7.59,7.6,131655.0,4.8862,4.9055,4.8798,4.8862,131655.0
2008-11-06 10:20:00,7.6,7.63,7.58,7.58,173664.0,4.8862,4.9055,4.8733,4.8733,173664.0
2008-11-06 10:25:00,7.58,7.59,7.52,7.55,92962.5,4.8733,4.8798,4.8347,4.854,92962.5
2008-11-06 10:30:00,7.56,7.59,7.55,7.59,154669.5,4.8605,4.8798,4.854,4.8798,154669.5
2008-11-06 10:35:00,7.58,7.59,7.54,7.57,86530.5,4.8733,4.8798,4.8476,4.8669,86530.5
2008-11-06 10:40:00,7.56,7.56,7.49,7.49,163815.0,4.8605,4.8605,4.8155,4.8155,163815.0
2008-11-06 10:45:00,7.5,7.52,7.49,7.5,132057.0,4.8219,4.8347,4.8155,4.8219,132057.0
2008-11-06 10:50:00,7.5,7.52,7.48,7.51,176277.0,4.8219,4.8347,4.809,4.8283,176277.0
2008-11-06 10:55:00,7.51,7.51,7.47,7.48,185523.0,4.8283,4.8283,4.8026,4.809,185523.0
2008-11-06 11:00:00,7.47,7.48,7.41,7.42,221100.0,4.8026,4.809,4.764,4.7705,221100.0
2008-11-06 11:05:00,7.41,7.42,7.34,7.34,563101.5,4.764,4.7705,4.719,4.719,563101.5
2008-11-06 11:10:00,7.34,7.35,7.32,7.32,421497.0,4.719,4.7254,4.7062,4.7062,421497.0
2008-11-06 11:15:00,7.32,7.33,7.27,7.31,387930.0,4.7062,4.7126,4.674,4.6997,387930.0
2008-11-06 11:20:00,7.32,7.32,7.26,7.27,194769.0,4.7062,4.7062,4.6676,4.674,194769.0
2008-11-06 11:25:00,7.28,7.32,7.25,7.31,521896.5,4.6804,4.7062,4.6612,4.6997,521896.5
2008-11-06 11:30:00,7.31,7.32,7.27,7.3,107736.0,4.6997,4.7062,4.674,4.6933,107736.0
2008-11-06 11:35:00,7.3,7.32,7.28,7.31,273460.5,4.6933,4.7062,4.6804,4.6997,273460.5
2008-11-06 11:40:00,7.32,7.36,7.32,7.35,135675.0,4.7062,4.7319,4.7062,4.7254,135675.0
2008-11-06 11:45:00,7.35,7.4,7.35,7.36,153564.0,4.7254,4.7576,4.7254,4.7319,153564.0
2008-11-06 11:50:00,7.36,7.38,7.33,7.35,152458.5,4.7319,4.7447,4.7126,4.7254,152458.5
2008-11-06 11:55:00,7.35,7.38,7.35,7.36,107937.0,4.7254,4.7447,4.7254,4.7319,107937.0
2008-11-06 12:00:00,7.35,7.35,7.31,7.33,99495.0,4.7254,4.7254,4.6997,4.7126,99495.0
2008-11-06 12:05:00,7.34,7.35,7.31,7.31,129846.0,4.719,4.7254,4.6997,4.6997,129846.0
2008-11-06 12:10:00,7.31,7.35,7.31,7.33,104721.0,4.6997,4.7254,4.6997,4.7126,104721.0
2008-11-06 12:15:00,7.33,7.33,7.27,7.27,161101.5,4.7126,4.7126,4.674,4.674,161101.5
2008-11-06 12:20:00,7.28,7.29,7.25,7.25,144418.5,4.6804,4.6869,4.6612,4.6612,144418.5
2008-11-06 12:25:00,7.25,7.26,7.23,7.23,82711.5,4.6612,4.6676,4.6483,4.6483,82711.5
2008-11-06 12:30:00,7.23,7.24,7.21,7.23,152056.5,4.6483,4.6547,4.6354,4.6483,152056.5
2008-11-06 12:35:00,7.23,7.24,7.22,7.23,144117.0,4.6483,4.6547,4.6419,4.6483,144117.0
2008-11-06 12:40:00,7.23,7.26,7.23,7.24,131253.0,4.6483,4.6676,4.6483,4.6547,131253.0
2008-11-06 12:45:00,7.24,7.27,7.24,7.26,124419.0,4.6547,4.674,4.6547,4.6676,124419.0
2008-11-06 12:50:00,7.27,7.27,7.23,7.23,246627.0,4.674,4.674,4.6483,4.6483,246627.0
2008-11-06 12:55:00,7.23,7.24,7.21,7.21,217783.5,4.6483,4.6547,4.6354,4.6354,217783.5
2008-11-06 13:00:00,7.22,7.23,7.21,7.22,126228.0,4.6419,4.6483,4.6354,4.6419,126228.0
2008-11-06 13:05:00,7.22,7.24,7.22,7.23,90852.0,4.6419,4.6547,4.6419,4.6483,90852.0
2008-11-06 13:10:00,7.23,7.25,7.22,7.25,148036.5,4.6483,4.6612,4.6419,4.6612,148036.5
2008-11-06 13:15:00,7.25,7.25,7.22,7.23,133665.0,4.6612,4.6612,4.6419,4.6483,133665.0
2008-11-06 13:20:00,7.24,7.25,7.23,7.25,202306.5,4.6547,4.6612,4.6483,4.6612,202306.5
2008-11-06 13:25:00,7.24,7.26,7.23,7.23,230346.0,4.6547,4.6676,4.6483,4.6483,230346.0
2008-11-06 13:30:00,7.23,7.24,7.21,7.22,157785.0,4.6483,4.6547,4.6354,4.6419,157785.0
2008-11-06 13:35:00,7.21,7.23,7.18,7.21,239994.0,4.6354,4.6483,4.6162,4.6354,239994.0
2008-11-06 13:40:00,7.21,7.22,7.21,7.21,116178.0,4.6354,4.6419,4.6354,4.6354,116178.0
2008-11-06 13:45:00,7.21,7.22,7.19,7.22,120499.5,4.6354,4.6419,4.6226,4.6419,120499.5
2008-11-06 13:50:00,7.22,7.24,7.21,7.24,113565.0,4.6419,4.6547,4.6354,4.6547,113565.0
2008-11-06 13:55:00,7.24,7.28,7.24,7.26,173161.5,4.6547,4.6804,4.6547,4.6676,173161.5
2008-11-06 14:00:00,7.26,7.29,7.24,7.28,139996.5,4.6676,4.6869,4.6547,4.6804,139996.5
2008-11-06 14:05:00,7.28,7.3,7.27,7.29,118791.0,4.6804,4.6933,4.674,4.6869,118791.0
2008-11-06 14:10:00,7.28,7.3,7.26,7.27,132057.0,4.6804,4.6933,4.6676,4.674,132057.0
2008-11-06 14:15:00,7.27,7.3,7.25,7.25,142308.0,4.674,4.6933,4.6612,4.6612,142308.0
2008-11-06 14:20:00,7.26,7.27,7.22,7.25,178890.0,4.6676,4.674,4.6419,4.6612,178890.0
2008-11-06 14:25:00,7.24,7.25,7.21,7.21,135574.5,4.6547,4.6612,4.6354,4.6354,135574.5
2008-11-06 14:30:00,7.21,7.23,7.21,7.23,81003.0,4.6354,4.6483,4.6354,4.6483,81003.0
2008-11-06 14:35:00,7.23,7.34,7.22,7.33,877767.0,4.6483,4.719,4.6419,4.7126,877767.0
2008-11-06 14:40:00,7.33,7.37,7.31,7.36,352051.5,4.7126,4.7383,4.6997,4.7319,352051.5
2008-11-06 14:45:00,7.36,7.38,7.32,7.32,148438.5,4.7319,4.7447,4.7062,4.7062,148438.5
2008-11-06 14:50:00,7.33,7.38,7.32,7.36,489033.0,4.7126,4.7447,4.7062,4.7319,489033.0
2008-11-06 14:55:00,7.36,7.38,7.34,7.36,496168.5,4.7319,4.7447,4.719,4.7319,496168.5
2008-11-06 15:00:00,7.35,7.4,7.34,7.35,272556.0,4.7254,4.7576,4.719,4.7254,272556.0
2008-11-06 15:05:00,7.34,7.35,7.29,7.3,268938.0,4.719,4.7254,4.6869,4.6933,268938.0
2008-11-06 15:10:00,7.3,7.33,7.29,7.31,291751.5,4.6933,4.7126,4.6869,4.6997,291751.5
2008-11-06 15:15:00,7.31,7.35,7.3,7.35,263209.5,4.6997,4.7254,4.6933,4.7254,263209.5
2008-11-06 15:20:00,7.35,7.35,7.31,7.33,289641.0,4.7254,4.7254,4.6997,4.7126,289641.0
2008-11-06 15:25:00,7.32,7.33,7.28,7.31,235069.5,4.7062,4.7126,4.6804,4.6997,235069.5
2008-11-06 15:30:00,7.31,7.33,7.3,7.33,318585.0,4.6997,4.7126,4.6933,4.7126,318585.0
2008-11-06 15:35:00,7.32,7.33,7.3,7.32,342604.5,4.7062,4.7126,4.6933,4.7062,342604.5
2008-11-06 15:40:00,7.32,7.38,7.31,7.36,694756.5,4.7062,4.7447,4.6997,4.7319,694756.5
2008-11-06 15:45:00,7.37,7.4,7.36,7.38,585111.0,4.7383,4.7576,4.7319,4.7447,585111.0
2008-11-06 15:50:00,7.38,7.38,7.27,7.3,782794.5,4.7447,4.7447,4.674,4.6933,782794.5
2008-11-06 15:55:00,7.3,7.36,7.3,7.33,1000779.0,4.6933,4.7319,4.6933,4.7126,1000779.0
2008-11-07 09:30:00,7.43,7.52,7.27,7.41,235672.5,4.7769,4.8347,4.674,4.764,235672.5
2008-11-07 09:35:00,7.4,7.49,7.39,7.44,260496.0,4.7576,4.8155,4.7512,4.7833,260496.0
2008-11-07 09:40:00,7.44,7.48,7.41,7.43,138790.5,4.7833,4.809,4.764,4.7769,138790.5
2008-11-07 09:45:00,7.43,7.48,7.43,7.48,212959.5,4.7769,4.809,4.7769,4.809,212959.5
2008-11-07 09:50:00,7.49,7.51,7.44,7.49,282304.5,4.8155,4.8283,4.7833,4.8155,282304.5
2008-11-07 09:55:00,7.49,7.52,7.46,7.51,572347.5,4.8155,4.8347,4.7962,4.8283,572347.5
2008-11-07 10:00:00,7.51,7.61,7.51,7.59,257983.5,4.8283,4.8926,4.8283,4.8798,257983.5
2008-11-07 10:05:00,7.59,7.61,7.52,7.59,458280.0,4.8798,4.8926,4.8347,4.8798,458280.0
2008-11-07 10:10:00,7.58,7.65,7.58,7.62,454963.5,4.8733,4.9183,4.8733,4.899,454963.5
2008-11-07 10:15:00,7.62,7.65,7.62,7.64,174870.0,4.899,4.9183,4.899,4.9119,174870.0
2008-11-07 10:20:00,7.65,7.68,7.64,7.66,144820.5,4.9183,4.9376,4.9119,4.9248,144820.5
2008-11-07 10:25:00,7.67,7.68,7.65,7.65,168337.5,4.9312,4.9376,4.9183,4.9183,168337.5
2008-11-07 10:30:00,7.65,7.65,7.59,7.6,113967.0,4.9183,4.9183,4.8798,4.8862,113967.0
2008-11-07 10:35:00,7.6,7.64,7.6,7.63,177282.0,4.8862,4.9119,4.8862,4.9055,177282.0
2008-11-07 10:40:00,7.62,7.63,7.61,7.62,56883.0,4.899,4.9055,4.8926,4.899,56883.0
2008-11-07 10:45:00,7.62,7.65,7.6,7.6,186930.0,4.899,4.9183,4.8862,4.8862,186930.0
2008-11-07 10:50:00,7.6,7.64,7.6,7.63,179593.5,4.8862,4.9119,4.8862,4.9055,179593.5
2008-11-07 10:55:00,7.63,7.65,7.6,7.61,167734.5,4.9055,4.9183,4.8862,4.8926,167734.5
2008-11-07 11:00:00,7.61,7.62,7.6,7.6,127434.0,4.8926,4.899,4.8862,4.8862,127434.0
2008-11-07 11:05:00,7.6,7.61,7.56,7.56,227833.5,4.8862,4.8926,4.8605,4.8605,227833.5
2008-11-07 11:10:00,7.56,7.6,7.56,7.59,210045.0,4.8605,4.8862,4.8605,4.8798,210045.0
2008-11-07 11:15:00,7.58,7.59,7.56,7.58,124720.5,4.8733,4.8798,4.8605,4.8733,124720.5
2008-11-07 11:20:00,7.58,7.6,7.55,7.55,148639.5,4.8733,4.8862,4.854,4.854,148639.5
2008-11-07 11:25:00,7.55,7.56,7.47,7.49,263712.0,4.854,4.8605,4.8026,4.8155,263712.0
2008-11-07 11:30:00,7.49,7.58,7.49,7.57,264616.5,4.8155,4.8733,4.8155,4.8669,264616.5
2008-11-07 11:35:00,7.57,7.59,7.57,7.59,99595.5,4.8669,4.8798,4.8669,4.8798,99595.5
2008-11-07 11:40:00,7.59,7.59,7.57,7.58,62109.0,4.8798,4.8798,4.8669,4.8733,62109.0
2008-11-07 11:45:00,7.58,7.59,7.58,7.58,120097.5,4.8733,4.8798,4.8733,4.8733,120097.5
2008-11-07 11:50:00,7.58,7.59,7.54,7.55,169845.0,4.8733,4.8798,4.8476,4.854,169845.0
2008-11-07 11:55:00,7.56,7.57,7.54,7.55,141001.5,4.8605,4.8669,4.8476,4.854,141001.5
2008-11-07 12:00:00,7.56,7.58,7.55,7.58,125223.0,4.8605,4.8733,4.854,4.8733,125223.0
2008-11-07 12:05:00,7.58,7.58,7.55,7.55,110650.5,4.8733,4.8733,4.854,4.854,110650.5
2008-11-07 12:10:00,7.55,7.56,7.53,7.53,92761.5,4.854,4.8605,4.8412,4.8412,92761.5
2008-11-07 12:15:00,7.53,7.54,7.48,7.51,120801.0,4.8412,4.8476,4.809,4.8283,120801.0
2008-11-07 12:20:00,7.51,7.52,7.5,7.51,80098.5,4.8283,4.8347,4.8219,4.8283,80098.5
2008-11-07 12:25:00,7.51,7.53,7.5,7.51,73867.5,4.8283,4.8412,4.8219,4.8283,73867.5
2008-11-07 12:30:00,7.51,7.51,7.47,7.47,59697.0,4.8283,4.8283,4.8026,4.8026,59697.0
2008-11-07 12:35:00,7.47,7.5,7.46,7.49,82309.5,4.8026,4.8219,4.7962,4.8155,82309.5
2008-11-07 12:40:00,7.49,7.51,7.49,7.49,83415.0,4.8155,4.8283,4.8155,4.8155,83415.0
2008-11-07 12:45:00,7.49,7.51,7.48,7.48,81103.5,4.8155,4.8283,4.809,4.809,81103.5
2008-11-07 12:50:00,7.48,7.51,7.48,7.5,97485.0,4.809,4.8283,4.809,4.8219,97485.0
2008-11-07 12:55:00,7.49,7.51,7.49,7.49,58893.0,4.8155,4.8283,4.8155,4.8155,58893.0
2008-11-07 13:00:00,7.5,7.51,7.49,7.5,89847.0,4.8219,4.8283,4.8155,4.8219,89847.0
2008-11-07 13:05:00,7.5,7.52,7.5,7.5,91354.5,4.8219,4.8347,4.8219,4.8219,91354.5
2008-11-07 13:10:00,7.51,7.55,7.5,7.54,160498.5,4.8283,4.854,4.8219,4.8476,160498.5
2008-11-07 13:15:00,7.54,7.55,7.52,7.53,92058.0,4.8476,4.854,4.8347,4.8412,92058.0
2008-11-07 13:20:00,7.53,7.54,7.53,7.54,28542.0,4.8412,4.8476,4.8412,4.8476,28542.0
2008-11-07 13:25:00,7.54,7.55,7.53,7.54,76782.0,4.8476,4.854,4.8412,4.8476,76782.0
2008-11-07 13:30:00,7.54,7.55,7.53,7.53,61204.5,4.8476,4.854,4.8412,4.8412,61204.5
2008-11-07 13:35:00,7.53,7.54,7.53,7.53,19597.5,4.8412,4.8476,4.8412,4.8412,19597.5
2008-11-07 13:40:00,7.54,7.54,7.52,7.52,69847.5,4.8476,4.8476,4.8347,4.8347,69847.5
2008-11-07 13:45:00,7.52,7.53,7.51,7.52,70350.0,4.8347,4.8412,4.8283,4.8347,70350.0
2008-11-07 13:50:00,7.52,7.53,7.52,7.52,61807.5,4.8347,4.8412,4.8347,4.8347,61807.5
2008-11-07 13:55:00,7.52,7.54,7.52,7.54,133564.5,4.8347,4.8476,4.8347,4.8476,133564.5
2008-11-07 14:00:00,7.55,7.55,7.53,7.53,87334.5,4.854,4.854,4.8412,4.8412,87334.5
2008-11-07 14:05:00,7.54,7.55,7.53,7.55,43717.5,4.8476,4.854,4.8412,4.854,43717.5
2008-11-07 14:10:00,7.55,7.58,7.54,7.58,86128.5,4.854,4.8733,4.8476,4.8733,86128.5
2008-11-07 14:15:00,7.58,7.61,7.57,7.61,85827.0,4.8733,4.8926,4.8669,4.8926,85827.0
2008-11-07 14:20:00,7.6,7.61,7.58,7.59,111555.0,4.8862,4.8926,4.8733,4.8798,111555.0
2008-11-07 14:25:00,7.58,7.59,7.57,7.58,58189.5,4.8733,4.8798,4.8669,4.8733,58189.5
2008-11-07 14:30:00,7.59,7.6,7.59,7.6,52159.5,4.8798,4.8862,4.8798,4.8862,52159.5
2008-11-07 14:35:00,7.6,7.6,7.59,7.6,66531.0,4.8862,4.8862,4.8798,4.8862,66531.0
2008-11-07 14:40:00,7.6,7.62,7.59,7.59,165423.0,4.8862,4.899,4.8798,4.8798,165423.0
2008-11-07 14:45:00,7.6,7.6,7.59,7.6,105726.0,4.8862,4.8862,4.8798,4.8862,105726.0
2008-11-07 14:50:00,7.59,7.61,7.59,7.6,181402.5,4.8798,4.8926,4.8798,4.8862,181402.5
2008-11-07 14:55:00,7.59,7.6,7.53,7.53,247833.0,4.8798,4.8862,4.8412,4.8412,247833.0
2008-11-07 15:00:00,7.54,7.55,7.51,7.51,215271.0,4.8476,4.854,4.8283,4.8283,215271.0
2008-11-07 15:05:00,7.51,7.53,7.5,7.53,136780.5,4.8283,4.8412,4.8219,4.8412,136780.5
2008-11-07 15:10:00,7.53,7.56,7.52,7.56,299389.5,4.8412,4.8605,4.8347,4.8605,299389.5
2008-11-07 15:15:00,7.55,7.58,7.52,7.53,221703.0,4.854,4.8733,4.8347,4.8412,221703.0
2008-11-07 15:20:00,7.52,7.53,7.51,7.51,190045.5,4.8347,4.8412,4.8283,4.8283,190045.5
2008-11-07 15:25:00,7.52,7.53,7.5,7.5,213462.0,4.8347,4.8412,4.8219,4.8219,213462.0
2008-11-07 15:30:00,7.51,7.57,7.48,7.57,190045.5,4.8283,4.8669,4.809,4.8669,190045.5
2008-11-07 15:35:00,7.57,7.58,7.55,7.56,147735.0,4.8669,4.8733,4.854,4.8605,147735.0
2008-11-07 15:40:00,7.57,7.61,7.56,7.6,324514.5,4.8669,4.8926,4.8605,4.8862,324514.5
2008-11-07 15:45:00,7.59,7.61,7.59,7.6,272958.0,4.8798,4.8926,4.8798,4.8862,272958.0
2008-11-07 15:50:00,7.59,7.62,7.57,7.62,415065.0,4.8798,4.899,4.8669,4.899,415065.0
2008-11-07 15:55:00,7.62,7.78,7.61,7.73,1176754.5,4.899,5.0019,4.8926,4.9698,1176754.5
2008-11-10 09:30:00,7.56,7.67,7.5,7.54,313359.0,4.8605,4.9312,4.8219,4.8476,313359.0
2008-11-10 09:35:00,7.54,7.55,7.47,7.53,340896.0,4.8476,4.854,4.8026,4.8412,340896.0
2008-11-10 09:40:00,7.53,7.56,7.52,7.56,176277.0,4.8412,4.8605,4.8347,4.8605,176277.0
2008-11-10 09:45:00,7.56,7.62,7.55,7.59,187030.5,4.8605,4.899,4.854,4.8798,187030.5
2008-11-10 09:50:00,7.59,7.7,7.58,7.68,224919.0,4.8798,4.9505,4.8733,4.9376,224919.0
2008-11-10 09:55:00,7.68,7.68,7.63,7.63,279490.5,4.9376,4.9376,4.9055,4.9055,279490.5
2008-11-10 10:00:00,7.64,7.68,7.6,7.68,642295.5,4.9119,4.9376,4.8862,4.9376,642295.5
2008-11-10 10:05:00,7.67,7.69,7.63,7.69,438280.5,4.9312,4.944,4.9055,4.944,438280.5
2008-11-10 10:10:00,7.69,7.72,7.68,7.7,292354.5,4.944,4.9633,4.9376,4.9505,292354.5
2008-11-10 10:15:00,7.71,7.71,7.65,7.67,470641.5,4.9569,4.9569,4.9183,4.9312,470641.5
2008-11-10 10:20:00,7.67,7.71,7.67,7.71,112962.0,4.9312,4.9569,4.9312,4.9569,112962.0
2008-11-10 10:25:00,7.7,7.72,7.68,7.68,408934.5,4.9505,4.9633,4.9376,4.9376,408934.5
2008-11-10 10:30:00,7.69,7.72,7.68,7.71,423808.5,4.944,4.9633,4.9376,4.9569,423808.5
2008-11-10 10:35:00,7.7,7.74,7.7,7.71,181503.0,4.9505,4.9762,4.9505,4.9569,181503.0
2008-11-10 10:40:00,7.71,7.75,7.71,7.74,376875.0,4.9569,4.9826,4.9569,4.9762,376875.0
2008-11-10 10:45:00,7.74,7.74,7.69,7.7,253963.5,4.9762,4.9762,4.944,4.9505,253963.5
2008-11-10 10:50:00,7.71,7.71,7.67,7.67,249642.0,4.9569,4.9569,4.9312,4.9312,249642.0
2008-11-10 10:55:00,7.67,7.7,7.66,7.69,149443.5,4.9312,4.9505,4.9248,4.944,149443.5
2008-11-10 11:00:00,7.7,7.7,7.6,7.64,393055.5,4.9505,4.9505,4.8862,4.9119,393055.5
2008-11-10 11:05:00,7.64,7.68,7.63,7.67,75576.0,4.9119,4.9376,4.9055,4.9312,75576.0
2008-11-10 11:10:00,7.67,7.71,7.67,7.71,198286.5,4.9312,4.9569,4.9312,4.9569,198286.5
2008-11-10 11:15:00,7.71,7.71,7.67,7.69,105123.0,4.9569,4.9569,4.9312,4.944,105123.0
2008-11-10 11:20:00,7.69,7.72,7.69,7.71,90249.0,4.944,4.9633,4.944,4.9569,90249.0
2008-11-10 11:25:00,7.7,7.71,7.7,7.7,55074.0,4.9505,4.9569,4.9505,4.9505,55074.0
2008-11-10 11:30:00,7.71,7.71,7.69,7.7,59395.5,4.9569,4.9569,4.944,4.9505,59395.5
2008-11-10 11:35:00,7.69,7.72,7.69,7.72,92761.5,4.944,4.9633,4.944,4.9633,92761.5
2008-11-10 11:40:00,7.71,7.72,7.7,7.7,51556.5,4.9569,4.9633,4.9505,4.9505,51556.5
2008-11-10 11:45:00,7.7,7.7,7.66,7.66,65526.0,4.9505,4.9505,4.9248,4.9248,65526.0
2008-11-10 11:50:00,7.67,7.69,7.63,7.63,167433.0,4.9312,4.944,4.9055,4.9055,167433.0
2008-11-10 11:55:00,7.63,7.65,7.61,7.65,137886.0,4.9055,4.9183,4.8926,4.9183,137886.0
2008-11-10 12:00:00,7.65,7.67,7.64,7.67,77485.5,4.9183,4.9312,4.9119,4.9312,77485.5
2008-11-10 12:05:00,7.66,7.69,7.66,7.68,91354.5,4.9248,4.944,4.9248,4.9376,91354.5
2008-11-10 12:10:00,7.69,7.69,7.68,7.68,25024.5,4.944,4.944,4.9376,4.9376,25024.5
2008-11-10 12:15:00,7.69,7.69,7.64,7.64,147232.5,4.944,4.944,4.9119,4.9119,147232.5
2008-11-10 12:20:00,7.65,7.66,7.62,7.63,129243.0,4.9183,4.9248,4.899,4.9055,129243.0
2008-11-10 12:25:00,7.63,7.64,7.63,7.64,26130.0,4.9055,4.9119,4.9055,4.9119,26130.0
2008-11-10 12:30:00,7.64,7.64,7.62,7.63,74872.5,4.9119,4.9119,4.899,4.9055,74872.5
2008-11-10 12:35:00,7.62,7.63,7.59,7.59,102007.5,4.899,4.9055,4.8798,4.8798,102007.5
2008-11-10 12:40:00,7.59,7.61,7.58,7.61,59295.0,4.8798,4.8926,4.8733,4.8926,59295.0
2008-11-10 12:45:00,7.61,7.61,7.6,7.6,49446.0,4.8926,4.8926,4.8862,4.8862,49446.0
2008-11-10 12:50:00,7.6,7.61,7.57,7.58,87334.5,4.8862,4.8926,4.8669,4.8733,87334.5
2008-11-10 12:55:00,7.57,7.6,7.57,7.59,82410.0,4.8669,4.8862,4.8669,4.8798,82410.0
2008-11-10 13:00:00,7.59,7.59,7.56,7.56,52360.5,4.8798,4.8798,4.8605,4.8605,52360.5
2008-11-10 13:05:00,7.56,7.61,7.55,7.6,155875.5,4.8605,4.8926,4.854,4.8862,155875.5
2008-11-10 13:10:00,7.6,7.64,7.6,7.64,38692.5,4.8862,4.9119,4.8862,4.9119,38692.5
2008-11-10 13:15:00,7.64,7.65,7.63,7.64,100399.5,4.9119,4.9183,4.9055,4.9119,100399.5
2008-11-10 13:20:00,7.64,7.66,7.62,7.62,141906.0,4.9119,4.9248,4.899,4.899,141906.0
2008-11-10 13:25:00,7.62,7.66,7.62,7.64,109243.5,4.899,4.9248,4.899,4.9119,109243.5
2008-11-10 13:30:00,7.65,7.66,7.63,7.63,99796.5,4.9183,4.9248,4.9055,4.9055,99796.5
2008-11-10 13:35:00,7.64,7.66,7.63,7.66,37989.0,4.9119,4.9248,4.9055,4.9248,37989.0
2008-11-10 13:40:00,7.65,7.66,7.64,7.65,76078.5,4.9183,4.9248,4.9119,4.9183,76078.5
2008-11-10 13:45:00,7.66,7.66,7.64,7.65,57184.5,4.9248,4.9248,4.9119,4.9183,57184.5
2008-11-10 13:50:00,7.64,7.66,7.64,7.65,72661.5,4.9119,4.9248,4.9119,4.9183,72661.5
2008-11-10 13:55:00,7.66,7.67,7.65,7.67,70450.5,4.9248,4.9312,4.9183,4.9312,70450.5
2008-11-10 14:00:00,7.67,7.67,7.65,7.65,48340.5,4.9312,4.9312,4.9183,4.9183,48340.5
2008-11-10 14:05:00,7.66,7.68,7.65,7.68,138991.5,4.9248,4.9376,4.9183,4.9376,138991.5
2008-11-10 14:10:00,7.68,7.68,7.67,7.67,36984.0,4.9376,4.9376,4.9312,4.9312,36984.0
2008-11-10 14:15:00,7.68,7.68,7.65,7.66,93867.0,4.9376,4.9376,4.9183,4.9248,93867.0
2008-11-10 14:20:00,7.66,7.66,7.64,7.64,120700.5,4.9248,4.9248,4.9119,4.9119,120700.5
2008-11-10 14:25:00,7.64,7.66,7.63,7.65,51958.5,4.9119,4.9248,4.9055,4.9183,51958.5
2008-11-10 14:30:00,7.66,7.66,7.62,7.63,67636.5,4.9248,4.9248,4.899,4.9055,67636.5
2008-11-10 14:35:00,7.63,7.65,7.62,7.63,109545.0,4.9055,4.9183,4.899,4.9055,109545.0
2008-11-10 14:40:00,7.63,7.66,7.62,7.66,61807.5,4.9055,4.9248,4.899,4.9248,61807.5
2008-11-10 14:45:00,7.65,7.66,7.62,7.63,80199.0,4.9183,4.9248,4.899,4.9055,80199.0
2008-11-10 14:50:00,7.63,7.63,7.6,7.62,105525.0,4.9055,4.9055,4.8862,4.899,105525.0
2008-11-10 14:55:00,7.62,7.62,7.59,7.6,55978.5,4.899,4.899,4.8798,4.8862,55978.5
2008-11-10 15:00:00,7.59,7.6,7.56,7.58,116781.0,4.8798,4.8862,4.8605,4.8733,116781.0
2008-11-10 15:05:00,7.58,7.64,7.58,7.6,234466.5,4.8733,4.9119,4.8733,4.8862,234466.5
2008-11-10 15:10:00,7.61,7.66,7.6,7.66,142911.0,4.8926,4.9248,4.8862,4.9248,142911.0
2008-11-10 15:15:00,7.66,7.66,7.61,7.62,107736.0,4.9248,4.9248,4.8926,4.899,107736.0
2008-11-10 15:20:00,7.62,7.63,7.56,7.58,154267.5,4.899,4.9055,4.8605,4.8733,154267.5
2008-11-10 15:25:00,7.58,7.59,7.54,7.56,104520.0,4.8733,4.8798,4.8476,4.8605,104520.0
2008-11-10 15:30:00,7.56,7.62,7.55,7.58,152559.0,4.8605,4.899,4.854,4.8733,152559.0
2008-11-10 15:35:00,7.58,7.59,7.56,7.58,160900.5,4.8733,4.8798,4.8605,4.8733,160900.5
2008-11-10 15:40:00,7.58,7.66,7.57,7.65,261601.5,4.8733,4.9248,4.8669,4.9183,261601.5
2008-11-10 15:45:00,7.65,7.65,7.59,7.6,270144.0,4.9183,4.9183,4.8798,4.8862,270144.0
2008-11-10 15:50:00,7.61,7.64,7.61,7.61,266626.5,4.8926,4.9119,4.8926,4.8926,266626.5
2008-11-10 15:55:00,7.62,7.64,7.6,7.63,198588.0,4.899,4.9119,4.8862,4.9055,198588.0
2008-11-11 09:30:00,7.74,7.74,7.41,7.45,178689.0,4.9762,4.9762,4.764,4.7897,178689.0
2008-11-11 09:35:00,7.45,7.5,7.42,7.48,280495.5,4.7897,4.8219,4.7705,4.809,280495.5
2008-11-11 09:40:00,7.48,7.49,7.4,7.44,222708.0,4.809,4.8155,4.7576,4.7833,222708.0
2008-11-11 09:45:00,7.44,7.45,7.4,7.42,111454.5,4.7833,4.7897,4.7576,4.7705,111454.5
2008-11-11 09:50:00,7.42,7.44,7.4,7.41,93163.5,4.7705,4.7833,4.7576,4.764,93163.5
2008-11-11 09:55:00,7.42,7.44,7.41,7.44,109645.5,4.7705,4.7833,4.764,4.7833,109645.5
2008-11-11 10:00:00,7.44,7.45,7.43,7.45,84219.0,4.7833,4.7897,4.7769,4.7897,84219.0
2008-11-11 10:05:00,7.44,7.45,7.41,7.45,121806.0,4.7833,4.7897,4.764,4.7897,121806.0
2008-11-11 10:10:00,7.45,7.51,7.45,7.51,137986.5,4.7897,4.8283,4.7897,4.8283,137986.5
2008-11-11 10:15:00,7.51,7.58,7.49,7.52,420391.5,4.8283,4.8733,4.8155,4.8347,420391.5
2008-11-11 10:20:00,7.53,7.55,7.46,7.47,207834.0,4.8412,4.854,4.7962,4.8026,207834.0
2008-11-11 10:25:00,7.47,7.47,7.46,7.46,131253.0,4.8026,4.8026,4.7962,4.7962,131253.0
2008-11-11 10:30:00,7.46,7.49,7.45,7.47,301701.0,4.7962,4.8155,4.7897,4.8026,301701.0
2008-11-11 10:35:00,7.46,7.47,7.41,7.42,174367.5,4.7962,4.8026,4.764,4.7705,174367.5
2008-11-11 10:40:00,7.42,7.45,7.42,7.44,177483.0,4.7705,4.7897,4.7705,4.7833,177483.0
2008-11-11 10:45:00,7.44,7.45,7.43,7.44,76782.0,4.7833,4.7897,4.7769,4.7833,76782.0
2008-11-11 10:50:00,7.44,7.46,7.44,7.44,60802.5,4.7833,4.7962,4.7833,4.7833,60802.5
2008-11-11 10:55:00,7.44,7.45,7.43,7.44,160498.5,4.7833,4.7897,4.7769,4.7833,160498.5
2008-11-11 11:00:00,7.44,7.45,7.43,7.44,145122.0,4.7833,4.7897,4.7769,4.7833,145122.0
2008-11-11 11:05:00,7.44,7.45,7.44,7.44,30652.5,4.7833,4.7897,4.7833,4.7833,30652.5
2008-11-11 11:10:00,7.44,7.45,7.43,7.44,298786.5,4.7833,4.7897,4.7769,4.7833,298786.5
2008-11-11 11:15:00,7.44,7.45,7.43,7.44,90048.0,4.7833,4.7897,4.7769,4.7833,90048.0
2008-11-11 11:20:00,7.44,7.48,7.44,7.45,52461.0,4.7833,4.809,4.7833,4.7897,52461.0
2008-11-11 11:25:00,7.45,7.46,7.43,7.45,70350.0,4.7897,4.7962,4.7769,4.7897,70350.0
2008-11-11 11:30:00,7.44,7.45,7.42,7.44,251250.0,4.7833,4.7897,4.7705,4.7833,251250.0
2008-11-11 11:35:00,7.44,7.45,7.43,7.44,77988.0,4.7833,4.7897,4.7769,4.7833,77988.0
2008-11-11 11:40:00,7.44,7.45,7.44,7.44,38491.5,4.7833,4.7897,4.7833,4.7833,38491.5
2008-11-11 11:45:00,7.44,7.45,7.44,7.44,63013.5,4.7833,4.7897,4.7833,4.7833,63013.5
2008-11-11 11:50:00,7.44,7.45,7.43,7.44,67234.5,4.7833,4.7897,4.7769,4.7833,67234.5
2008-11-11 11:55:00,7.44,7.45,7.43,7.44,99997.5,4.7833,4.7897,4.7769,4.7833,99997.5
2008-11-11 12:00:00,7.44,7.45,7.43,7.44,94269.0,4.7833,4.7897,4.7769,4.7833,94269.0
2008-11-11 12:05:00,7.45,7.45,7.43,7.45,103515.0,4.7897,4.7897,4.7769,4.7897,103515.0
2008-11-11 12:10:00,7.44,7.45,7.44,7.44,35275.5,4.7833,4.7897,4.7833,4.7833,35275.5
2008-11-11 12:15:00,7.44,7.45,7.43,7.44,107635.5,4.7833,4.7897,4.7769,4.7833,107635.5
2008-11-11 12:20:00,7.44,7.45,7.42,7.44,206226.0,4.7833,4.7897,4.7705,4.7833,206226.0
2008-11-11 12:25:00,7.44,7.45,7.4,7.4,141906.0,4.7833,4.7897,4.7576,4.7576,141906.0
2008-11-11 12:30:00,7.4,7.42,7.4,7.4,46330.5,4.7576,4.7705,4.7576,4.7576,46330.5
2008-11-11 12:35:00,7.4,7.4,7.37,7.37,57285.0,4.7576,4.7576,4.7383,4.7383,57285.0
2008-11-11 12:40:00,7.37,7.4,7.37,7.38,78490.5,4.7383,4.7576,4.7383,4.7447,78490.5
2008-11-11 12:45:00,7.38,7.39,7.37,7.38,47436.0,4.7447,4.7512,4.7383,4.7447,47436.0
2008-11-11 12:50:00,7.39,7.4,7.36,7.4,121705.5,4.7512,4.7576,4.7319,4.7576,121705.5
2008-11-11 12:55:00,7.4,7.4,7.38,7.39,56983.5,4.7576,4.7576,4.7447,4.7512,56983.5
2008-11-11 13:00:00,7.39,7.41,7.38,7.4,129645.0,4.7512,4.764,4.7447,4.7576,129645.0
2008-11-11 13:05:00,7.39,7.41,7.38,7.4,47335.5,4.7512,4.764,4.7447,4.7576,47335.5
2008-11-11 13:10:00,7.4,7.41,7.37,7.38,66933.0,4.7576,4.764,4.7383,4.7447,66933.0
2008-11-11 13:15:00,7.38,7.39,7.37,7.38,107937.0,4.7447,4.7512,4.7383,4.7447,107937.0
2008-11-11 13:20:00,7.38,7.39,7.36,7.36,110650.5,4.7447,4.7512,4.7319,4.7319,110650.5
2008-11-11 13:25:00,7.36,7.37,7.36,7.36,70249.5,4.7319,4.7383,4.7319,4.7319,70249.5
2008-11-11 13:30:00,7.36,7.37,7.35,7.35,64219.5,4.7319,4.7383,4.7254,4.7254,64219.5
2008-11-11 13:35:00,7.35,7.36,7.35,7.36,24220.5,4.7254,4.7319,4.7254,4.7319,24220.5
2008-11-11 13:40:00,7.36,7.36,7.35,7.35,34974.0,4.7319,4.7319,4.7254,4.7254,34974.0
2008-11-11 13:45:00,7.35,7.36,7.33,7.33,115273.5,4.7254,4.7319,4.7126,4.7126,115273.5
2008-11-11 13:50:00,7.34,7.39,7.33,7.39,117283.5,4.719,4.7512,4.7126,4.7512,117283.5
2008-11-11 13:55:00,7.38,7.43,7.38,7.43,73465.5,4.7447,4.7769,4.7447,4.7769,73465.5
2008-11-11 14:00:00,7.43,7.48,7.4,7.42,173965.5,4.7769,4.809,4.7576,4.7705,173965.5
2008-11-11 14:05:00,7.43,7.44,7.39,7.4,91254.0,4.7769,4.7833,4.7512,4.7576,91254.0
2008-11-11 14:10:00,7.4,7.44,7.4,7.43,75174.0,4.7576,4.7833,4.7576,4.7769,75174.0
2008-11-11 14:15:00,7.43,7.51,7.42,7.51,172860.0,4.7769,4.8283,4.7705,4.8283,172860.0
2008-11-11 14:20:00,7.51,7.55,7.5,7.52,133665.0,4.8283,4.854,4.8219,4.8347,133665.0
2008-11-11 14:25:00,7.52,7.6,7.52,7.59,278284.5,4.8347,4.8862,4.8347,4.8798,278284.5
2008-11-11 14:30:00,7.59,7.62,7.57,7.62,228034.5,4.8798,4.899,4.8669,4.899,228034.5
2008-11-11 14:35:00,7.62,7.65,7.59,7.59,178588.5,4.899,4.9183,4.8798,4.8798,178588.5
2008-11-11 14:40:00,7.58,7.59,7.54,7.55,141403.5,4.8733,4.8798,4.8476,4.854,141403.5
2008-11-11 14:45:00,7.55,7.57,7.47,7.49,261702.0,4.854,4.8669,4.8026,4.8155,261702.0
2008-11-11 14:50:00,7.49,7.49,7.42,7.44,117484.5,4.8155,4.8155,4.7705,4.7833,117484.5
2008-11-11 14:55:00,7.44,7.49,7.43,7.43,100399.5,4.7833,4.8155,4.7769,4.7769,100399.5
2008-11-11 15:00:00,7.43,7.47,7.43,7.46,95977.5,4.7769,4.8026,4.7769,4.7962,95977.5
2008-11-11 15:05:00,7.46,7.5,7.45,7.46,125323.5,4.7962,4.8219,4.7897,4.7962,125323.5
2008-11-11 15:10:00,7.45,7.48,7.44,7.48,118288.5,4.7897,4.809,4.7833,4.809,118288.5
2008-11-11 15:15:00,7.47,7.52,7.45,7.51,126027.0,4.8026,4.8347,4.7897,4.8283,126027.0
2008-11-11 15:20:00,7.52,7.55,7.5,7.52,90952.5,4.8347,4.854,4.8219,4.8347,90952.5
2008-11-11 15:25:00,7.52,7.53,7.47,7.49,150850.5,4.8347,4.8412,4.8026,4.8155,150850.5
2008-11-11 15:30:00,7.49,7.49,7.41,7.41,111655.5,4.8155,4.8155,4.764,4.764,111655.5
2008-11-11 15:35:00,7.41,7.43,7.39,7.4,96279.0,4.764,4.7769,4.7512,4.7576,96279.0
2008-11-11 15:40:00,7.4,7.45,7.4,7.43,143413.5,4.7576,4.7897,4.7576,4.7769,143413.5
2008-11-11 15:45:00,7.43,7.47,7.41,7.46,187935.0,4.7769,4.8026,4.764,4.7962,187935.0
2008-11-11 15:50:00,7.47,7.48,7.43,7.44,216075.0,4.8026,4.809,4.7769,4.7833,216075.0
2008-11-11 15:55:00,7.44,7.48,7.34,7.4,569232.0,4.7833,4.809,4.719,4.7576,569232.0
2008-11-12 09:30:00,7.39,7.46,7.26,7.36,253561.5,4.7512,4.7962,4.6676,4.7319,253561.5
2008-11-12 09:35:00,7.37,7.48,7.34,7.47,286425.0,4.7383,4.809,4.719,4.8026,286425.0
2008-11-12 09:40:00,7.47,7.49,7.39,7.45,372352.5,4.8026,4.8155,4.7512,4.7897,372352.5
2008-11-12 09:45:00,7.46,7.66,7.44,7.6,1312831.5,4.7962,4.9248,4.7833,4.8862,1312831.5
2008-11-12 09:50:00,7.6,7.64,7.58,7.61,325519.5,4.8862,4.9119,4.8733,4.8926,325519.5
2008-11-12 09:55:00,7.61,7.63,7.56,7.56,142710.0,4.8926,4.9055,4.8605,4.8605,142710.0
2008-11-12 10:00:00,7.56,7.61,7.56,7.58,276777.0,4.8605,4.8926,4.8605,4.8733,276777.0
2008-11-12 10:05:00,7.58,7.59,7.49,7.5,115474.5,4.8733,4.8798,4.8155,4.8219,115474.5
2008-11-12 10:10:00,7.5,7.54,7.48,7.49,103113.0,4.8219,4.8476,4.809,4.8155,103113.0
2008-11-12 10:15:00,7.49,7.5,7.41,7.41,147232.5,4.8155,4.8219,4.764,4.764,147232.5
2008-11-12 10:20:00,7.41,7.41,7.36,7.37,244014.0,4.764,4.764,4.7319,4.7383,244014.0
2008-11-12 10:25:00,7.36,7.38,7.33,7.35,428431.5,4.7319,4.7447,4.7126,4.7254,428431.5
2008-11-12 10:30:00,7.35,7.37,7.32,7.34,265018.5,4.7254,4.7383,4.7062,4.719,265018.5
2008-11-12 10:35:00,7.35,7.36,7.31,7.33,134167.5,4.7254,4.7319,4.6997,4.7126,134167.5
2008-11-12 10:40:00,7.33,7.36,7.31,7.36,168538.5,4.7126,4.7319,4.6997,4.7319,168538.5
2008-11-12 10:45:00,7.36,7.37,7.32,7.33,131454.0,4.7319,4.7383,4.7062,4.7126,131454.0
2008-11-12 10:50:00,7.32,7.37,7.32,7.33,134368.5,4.7062,4.7383,4.7062,4.7126,134368.5
2008-11-12 10:55:00,7.33,7.35,7.32,7.32,199392.0,4.7126,4.7254,4.7062,4.7062,199392.0
2008-11-12 11:00:00,7.32,7.33,7.27,7.27,238486.5,4.7062,4.7126,4.674,4.674,238486.5
2008-11-12 11:05:00,7.26,7.3,7.25,7.27,312555.0,4.6676,4.6933,4.6612,4.674,312555.0
2008-11-12 11:10:00,7.28,7.29,7.24,7.25,192256.5,4.6804,4.6869,4.6547,4.6612,192256.5
2008-11-12 11:15:00,7.25,7.26,7.24,7.26,247833.0,4.6612,4.6676,4.6547,4.6676,247833.0
2008-11-12 11:20:00,7.26,7.29,7.25,7.27,213160.5,4.6676,4.6869,4.6612,4.674,213160.5
2008-11-12 11:25:00,7.27,7.29,7.25,7.26,151252.5,4.674,4.6869,4.6612,4.6676,151252.5
2008-11-12 11:30:00,7.26,7.26,7.23,7.24,183111.0,4.6676,4.6676,4.6483,4.6547,183111.0
2008-11-12 11:35:00,7.24,7.25,7.23,7.23,90148.5,4.6547,4.6612,4.6483,4.6483,90148.5
2008-11-12 11:40:00,7.23,7.24,7.23,7.23,183814.5,4.6483,4.6547,4.6483,4.6483,183814.5
2008-11-12 11:45:00,7.24,7.24,7.2,7.21,197583.0,4.6547,4.6547,4.629,4.6354,197583.0
2008-11-12 11:50:00,7.2,7.21,7.2,7.21,71355.0,4.629,4.6354,4.629,4.6354,71355.0
2008-11-12 11:55:00,7.21,7.24,7.2,7.23,89947.5,4.6354,4.6547,4.629,4.6483,89947.5
2008-11-12 12:00:00,7.22,7.23,7.22,7.22,24924.0,4.6419,4.6483,4.6419,4.6419,24924.0
2008-11-12 12:05:00,7.23,7.23,7.18,7.18,111856.5,4.6483,4.6483,4.6162,4.6162,111856.5
2008-11-12 12:10:00,7.18,7.19,7.17,7.18,109042.5,4.6162,4.6226,4.6097,4.6162,109042.5
2008-11-12 12:15:00,7.18,7.2,7.18,7.2,90048.0,4.6162,4.629,4.6162,4.629,90048.0
2008-11-12 12:20:00,7.19,7.21,7.19,7.2,39898.5,4.6226,4.6354,4.6226,4.629,39898.5
2008-11-12 12:25:00,7.19,7.21,7.19,7.2,97987.5,4.6226,4.6354,4.6226,4.629,97987.5
2008-11-12 12:30:00,7.2,7.22,7.19,7.19,57687.0,4.629,4.6419,4.6226,4.6226,57687.0
2008-11-12 12:35:00,7.19,7.2,7.18,7.2,90550.5,4.6226,4.629,4.6162,4.629,90550.5
2008-11-12 12:40:00,7.2,7.2,7.18,7.18,81606.0,4.629,4.629,4.6162,4.6162,81606.0
2008-11-12 12:45:00,7.18,7.19,7.18,7.19,30552.0,4.6162,4.6226,4.6162,4.6226,30552.0
2008-11-12 12:50:00,7.19,7.19,7.17,7.18,47938.5,4.6226,4.6226,4.6097,4.6162,47938.5
2008-11-12 12:55:00,7.17,7.19,7.17,7.18,117484.5,4.6097,4.6226,4.6097,4.6162,117484.5
2008-11-12 13:00:00,7.18,7.19,7.17,7.18,116379.0,4.6162,4.6226,4.6097,4.6162,116379.0
2008-11-12 13:05:00,7.18,7.19,7.17,7.17,108841.5,4.6162,4.6226,4.6097,4.6097,108841.5
2008-11-12 13:10:00,7.17,7.18,7.16,7.17,91555.5,4.6097,4.6162,4.6033,4.6097,91555.5
2008-11-12 13:15:00,7.17,7.17,7.16,7.16,29145.0,4.6097,4.6097,4.6033,4.6033,29145.0
2008-11-12 13:20:00,7.16,7.18,7.16,7.16,105625.5,4.6033,4.6162,4.6033,4.6033,105625.5
2008-11-12 13:25:00,7.17,7.17,7.16,7.16,36883.5,4.6097,4.6097,4.6033,4.6033,36883.5
2008-11-12 13:30:00,7.16,7.17,7.16,7.16,55576.5,4.6033,4.6097,4.6033,4.6033,55576.5
2008-11-12 13:35:00,7.16,7.17,7.16,7.16,40099.5,4.6033,4.6097,4.6033,4.6033,40099.5
2008-11-12 13:40:00,7.17,7.2,7.16,7.2,89947.5,4.6097,4.629,4.6033,4.629,89947.5
2008-11-12 13:45:00,7.2,7.2,7.17,7.18,47034.0,4.629,4.629,4.6097,4.6162,47034.0
2008-11-12 13:50:00,7.17,7.18,7.16,7.16,67234.5,4.6097,4.6162,4.6033,4.6033,67234.5
2008-11-12 13:55:00,7.16,7.17,7.16,7.16,107133.0,4.6033,4.6097,4.6033,4.6033,107133.0
2008-11-12 14:00:00,7.16,7.17,7.16,7.16,54169.5,4.6033,4.6097,4.6033,4.6033,54169.5
2008-11-12 14:05:00,7.16,7.17,7.13,7.13,130851.0,4.6033,4.6097,4.584,4.584,130851.0
2008-11-12 14:10:00,7.13,7.14,7.12,7.13,75877.5,4.584,4.5904,4.5776,4.584,75877.5
2008-11-12 14:15:00,7.13,7.15,7.13,7.14,101203.5,4.584,4.5969,4.584,4.5904,101203.5
2008-11-12 14:20:00,7.14,7.16,7.14,7.15,50953.5,4.5904,4.6033,4.5904,4.5969,50953.5
2008-11-12 14:25:00,7.15,7.19,7.14,7.16,128740.5,4.5969,4.6226,4.5904,4.6033,128740.5
2008-11-12 14:30:00,7.16,7.18,7.16,7.17,47436.0,4.6033,4.6162,4.6033,4.6097,47436.0
2008-11-12 14:35:00,7.16,7.17,7.16,7.16,108741.0,4.6033,4.6097,4.6033,4.6033,108741.0
2008-11-12 14:40:00,7.16,7.17,7.15,7.17,66531.0,4.6033,4.6097,4.5969,4.6097,66531.0
2008-11-12 14:45:00,7.17,7.17,7.15,7.15,68541.0,4.6097,4.6097,4.5969,4.5969,68541.0
2008-11-12 14:50:00,7.15,7.15,7.12,7.13,124017.0,4.5969,4.5969,4.5776,4.584,124017.0
2008-11-12 14:55:00,7.12,7.13,7.11,7.12,86731.5,4.5776,4.584,4.5711,4.5776,86731.5
2008-11-12 15:00:00,7.11,7.12,7.09,7.09,113866.5,4.5711,4.5776,4.5583,4.5583,113866.5
2008-11-12 15:05:00,7.1,7.1,7.09,7.09,90651.0,4.5647,4.5647,4.5583,4.5583,90651.0
2008-11-12 15:10:00,7.09,7.1,7.07,7.07,106228.5,4.5583,4.5647,4.5454,4.5454,106228.5
2008-11-12 15:15:00,7.07,7.11,7.07,7.11,133162.5,4.5454,4.5711,4.5454,4.5711,133162.5
2008-11-12 15:20:00,7.1,7.11,7.05,7.06,238185.0,4.5647,4.5711,4.5326,4.539,238185.0
2008-11-12 15:25:00,7.06,7.09,7.05,7.09,154066.5,4.539,4.5583,4.5326,4.5583,154066.5
2008-11-12 15:30:00,7.09,7.1,7.08,7.1,208035.0,4.5583,4.5647,4.5519,4.5647,208035.0
2008-11-12 15:35:00,7.1,7.1,7.09,7.09,258084.0,4.5647,4.5647,4.5583,4.5583,258084.0
2008-11-12 15:40:00,7.1,7.1,7.03,7.1,335871.0,4.5647,4.5647,4.5197,4.5647,335871.0
2008-11-12 15:45:00,7.09,7.11,7.03,7.03,434763.0,4.5583,4.5711,4.5197,4.5197,434763.0
2008-11-12 15:50:00,7.04,7.09,7.02,7.07,713952.0,4.5261,4.5583,4.5133,4.5454,713952.0
2008-11-12 15:55:00,7.07,7.09,7.03,7.06,1041984.0,4.5454,4.5583,4.5197,4.539,1041984.0
2008-11-13 09:30:00,7.0,7.16,6.87,6.94,227331.0,4.5004,4.6033,4.4168,4.4619,227331.0
2008-11-13 09:35:00,6.95,6.98,6.94,6.97,387930.0,4.4683,4.4876,4.4619,4.4811,387930.0
2008-11-13 09:40:00,6.97,6.97,6.93,6.96,267430.5,4.4811,4.4811,4.4554,4.4747,267430.5
2008-11-13 09:45:00,6.96,6.96,6.95,6.96,109143.0,4.4747,4.4747,4.4683,4.4747,109143.0
2008-11-13 09:50:00,6.96,6.96,6.89,6.93,292455.0,4.4747,4.4747,4.4297,4.4554,292455.0
2008-11-13 09:55:00,6.93,6.93,6.92,6.92,113766.0,4.4554,4.4554,4.449,4.449,113766.0
2008-11-13 10:00:00,6.92,6.97,6.9,6.97,258687.0,4.449,4.4811,4.4361,4.4811,258687.0
2008-11-13 10:05:00,6.96,6.97,6.92,6.92,145423.5,4.4747,4.4811,4.449,4.449,145423.5
2008-11-13 10:10:00,6.93,6.96,6.92,6.95,117786.0,4.4554,4.4747,4.449,4.4683,117786.0
2008-11-13 10:15:00,6.96,6.98,6.94,6.94,210949.5,4.4747,4.4876,4.4619,4.4619,210949.5
2008-11-13 10:20:00,6.94,6.99,6.94,6.96,208437.0,4.4619,4.494,4.4619,4.4747,208437.0
2008-11-13 10:25:00,6.97,6.98,6.95,6.95,210447.0,4.4811,4.4876,4.4683,4.4683,210447.0
2008-11-13 10:30:00,6.96,6.97,6.93,6.94,226527.0,4.4747,4.4811,4.4554,4.4619,226527.0
2008-11-13 10:35:00,6.94,6.96,6.93,6.95,55174.5,4.4619,4.4747,4.4554,4.4683,55174.5
2008-11-13 10:40:00,6.96,6.97,6.93,6.94,123112.5,4.4747,4.4811,4.4554,4.4619,123112.5
2008-11-13 10:45:00,6.93,6.94,6.93,6.93,42913.5,4.4554,4.4619,4.4554,4.4554,42913.5
2008-11-13 10:50:00,6.94,6.94,6.93,6.94,109243.5,4.4619,4.4619,4.4554,4.4619,109243.5
2008-11-13 10:55:00,6.94,6.94,6.93,6.94,44521.5,4.4619,4.4619,4.4554,4.4619,44521.5
2008-11-13 11:00:00,6.93,6.94,6.93,6.94,77284.5,4.4554,4.4619,4.4554,4.4619,77284.5
2008-11-13 11:05:00,6.94,6.94,6.9,6.91,107736.0,4.4619,4.4619,4.4361,4.4426,107736.0
2008-11-13 11:10:00,6.9,6.91,6.9,6.91,104620.5,4.4361,4.4426,4.4361,4.4426,104620.5
2008-11-13 11:15:00,6.9,6.91,6.87,6.87,121203.0,4.4361,4.4426,4.4168,4.4168,121203.0
2008-11-13 11:20:00,6.87,6.88,6.85,6.87,165825.0,4.4168,4.4233,4.404,4.4168,165825.0
2008-11-13 11:25:00,6.87,6.9,6.87,6.89,109947.0,4.4168,4.4361,4.4168,4.4297,109947.0
2008-11-13 11:30:00,6.9,6.91,6.88,6.9,237984.0,4.4361,4.4426,4.4233,4.4361,237984.0
2008-11-13 11:35:00,6.91,6.91,6.88,6.88,194769.0,4.4426,4.4426,4.4233,4.4233,194769.0
2008-11-13 11:40:00,6.88,6.9,6.88,6.89,112057.5,4.4233,4.4361,4.4233,4.4297,112057.5
2008-11-13 11:45:00,6.9,6.9,6.89,6.89,59697.0,4.4361,4.4361,4.4297,4.4297,59697.0
2008-11-13 11:50:00,6.9,6.9,6.89,6.89,94470.0,4.4361,4.4361,4.4297,4.4297,94470.0
2008-11-13 11:55:00,6.89,6.9,6.89,6.89,97083.0,4.4297,4.4361,4.4297,4.4297,97083.0
2008-11-13 12:00:00,6.89,6.9,6.87,6.87,106731.0,4.4297,4.4361,4.4168,4.4168,106731.0
2008-11-13 12:05:00,6.87,6.88,6.87,6.87,16080.0,4.4168,4.4233,4.4168,4.4168,16080.0
2008-11-13 12:10:00,6.87,6.88,6.86,6.86,77787.0,4.4168,4.4233,4.4104,4.4104,77787.0
2008-11-13 12:15:00,6.86,6.86,6.82,6.83,92560.5,4.4104,4.4104,4.3847,4.3911,92560.5
2008-11-13 12:20:00,6.84,6.84,6.79,6.8,185221.5,4.3976,4.3976,4.3654,4.3718,185221.5
2008-11-13 12:25:00,6.8,6.8,6.72,6.72,234366.0,4.3718,4.3718,4.3204,4.3204,234366.0
2008-11-13 12:30:00,6.73,6.74,6.7,6.72,256375.5,4.3268,4.3333,4.3076,4.3204,256375.5
2008-11-13 12:35:00,6.72,6.73,6.72,6.73,160699.5,4.3204,4.3268,4.3204,4.3268,160699.5
2008-11-13 12:40:00,6.72,6.73,6.67,6.72,304012.5,4.3204,4.3268,4.2883,4.3204,304012.5
2008-11-13 12:45:00,6.72,6.72,6.67,6.67,112158.0,4.3204,4.3204,4.2883,4.2883,112158.0
2008-11-13 12:50:00,6.67,6.67,6.61,6.65,330444.0,4.2883,4.2883,4.2497,4.2754,330444.0
2008-11-13 12:55:00,6.65,6.65,6.58,6.58,105826.5,4.2754,4.2754,4.2304,4.2304,105826.5
2008-11-13 13:00:00,6.58,6.64,6.58,6.62,164116.5,4.2304,4.269,4.2304,4.2561,164116.5
2008-11-13 13:05:00,6.63,6.7,6.6,6.7,103414.5,4.2625,4.3076,4.2433,4.3076,103414.5
2008-11-13 13:10:00,6.69,6.71,6.67,6.7,109545.0,4.3011,4.314,4.2883,4.3076,109545.0
2008-11-13 13:15:00,6.7,6.74,6.69,6.72,234567.0,4.3076,4.3333,4.3011,4.3204,234567.0
2008-11-13 13:20:00,6.72,6.72,6.68,6.68,132961.5,4.3204,4.3204,4.2947,4.2947,132961.5
2008-11-13 13:25:00,6.68,6.7,6.67,6.7,118891.5,4.2947,4.3076,4.2883,4.3076,118891.5
2008-11-13 13:30:00,6.7,6.75,6.69,6.7,310042.5,4.3076,4.3397,4.3011,4.3076,310042.5
2008-11-13 13:35:00,6.69,6.8,6.68,6.77,238486.5,4.3011,4.3718,4.2947,4.3526,238486.5
2008-11-13 13:40:00,6.78,6.82,6.74,6.82,261199.5,4.359,4.3847,4.3333,4.3847,261199.5
2008-11-13 13:45:00,6.82,6.86,6.74,6.76,229441.5,4.3847,4.4104,4.3333,4.3461,229441.5
2008-11-13 13:50:00,6.76,6.9,6.75,6.87,334263.0,4.3461,4.4361,4.3397,4.4168,334263.0
2008-11-13 13:55:00,6.88,6.88,6.79,6.8,229441.5,4.4233,4.4233,4.3654,4.3718,229441.5
2008-11-13 14:00:00,6.79,6.84,6.78,6.8,211854.0,4.3654,4.3976,4.359,4.3718,211854.0
2008-11-13 14:05:00,6.8,6.85,6.78,6.85,198487.5,4.3718,4.404,4.359,4.404,198487.5
2008-11-13 14:10:00,6.85,6.87,6.82,6.84,184819.5,4.404,4.4168,4.3847,4.3976,184819.5
2008-11-13 14:15:00,6.83,6.91,6.83,6.85,247230.0,4.3911,4.4426,4.3911,4.404,247230.0
2008-11-13 14:20:00,6.86,6.98,6.86,6.97,272656.5,4.4104,4.4876,4.4104,4.4811,272656.5
2008-11-13 14:25:00,6.97,7.08,6.94,7.05,585412.5,4.4811,4.5519,4.4619,4.5326,585412.5
2008-11-13 14:30:00,7.05,7.07,6.95,6.97,340092.0,4.5326,4.5454,4.4683,4.4811,340092.0
2008-11-13 14:35:00,6.97,7.07,6.96,7.06,363810.0,4.4811,4.5454,4.4747,4.539,363810.0
2008-11-13 14:40:00,7.06,7.08,7.0,7.06,231150.0,4.539,4.5519,4.5004,4.539,231150.0
2008-11-13 14:45:00,7.07,7.13,7.06,7.11,336675.0,4.5454,4.584,4.539,4.5711,336675.0
2008-11-13 14:50:00,7.11,7.15,7.06,7.07,238788.0,4.5711,4.5969,4.539,4.5454,238788.0
2008-11-13 14:55:00,7.07,7.1,7.06,7.07,270747.0,4.5454,4.5647,4.539,4.5454,270747.0
2008-11-13 15:00:00,7.07,7.12,7.01,7.01,217984.5,4.5454,4.5776,4.5069,4.5069,217984.5
2008-11-13 15:05:00,7.01,7.03,6.93,6.94,178488.0,4.5069,4.5197,4.4554,4.4619,178488.0
2008-11-13 15:10:00,6.94,7.05,6.94,7.02,198487.5,4.4619,4.5326,4.4619,4.5133,198487.5
2008-11-13 15:15:00,7.03,7.1,7.0,7.07,251049.0,4.5197,4.5647,4.5004,4.5454,251049.0
2008-11-13 15:20:00,7.06,7.14,7.04,7.13,257280.0,4.539,4.5904,4.5261,4.584,257280.0
2008-11-13 15:25:00,7.14,7.19,7.1,7.19,314263.5,4.5904,4.6226,4.5647,4.6226,314263.5
2008-11-13 15:30:00,7.19,7.29,7.15,7.26,698877.0,4.6226,4.6869,4.5969,4.6676,698877.0
2008-11-13 15:35:00,7.26,7.29,7.25,7.28,379588.5,4.6676,4.6869,4.6612,4.6804,379588.5
2008-11-13 15:40:00,7.28,7.35,7.28,7.35,558880.5,4.6804,4.7254,4.6804,4.7254,558880.5
2008-11-13 15:45:00,7.35,7.39,7.31,7.34,901485.0,4.7254,4.7512,4.6997,4.719,901485.0
2008-11-13 15:50:00,7.33,7.42,7.31,7.41,727017.0,4.7126,4.7705,4.6997,4.764,727017.0
2008-11-13 15:55:00,7.4,7.52,7.36,7.46,1982061.0,4.7576,4.8347,4.7319,4.7962,1982061.0
2008-11-14 09:30:00,7.2,7.28,7.14,7.19,337278.0,4.629,4.6804,4.5904,4.6226,337278.0
2008-11-14 09:35:00,7.2,7.21,7.09,7.1,159694.5,4.629,4.6354,4.5583,4.5647,159694.5
2008-11-14 09:40:00,7.1,7.14,7.09,7.13,209944.5,4.5647,4.5904,4.5583,4.584,209944.5
2008-11-14 09:45:00,7.14,7.14,7.11,7.13,174066.0,4.5904,4.5904,4.5711,4.584,174066.0
2008-11-14 09:50:00,7.13,7.16,7.13,7.16,192859.5,4.584,4.6033,4.584,4.6033,192859.5
2008-11-14 09:55:00,7.16,7.23,7.16,7.19,217180.5,4.6033,4.6483,4.6033,4.6226,217180.5
2008-11-14 10:00:00,7.18,7.18,7.13,7.13,240697.5,4.6162,4.6162,4.584,4.584,240697.5
2008-11-14 10:05:00,7.14,7.14,7.05,7.07,254868.0,4.5904,4.5904,4.5326,4.5454,254868.0
2008-11-14 10:10:00,7.07,7.08,6.98,6.98,669330.0,4.5454,4.5519,4.4876,4.4876,669330.0
2008-11-14 10:15:00,6.98,7.03,6.98,6.99,238989.0,4.4876,4.5197,4.4876,4.494,238989.0
2008-11-14 10:20:00,6.99,7.01,6.98,6.99,111052.5,4.494,4.5069,4.4876,4.494,111052.5
2008-11-14 10:25:00,6.98,7.06,6.97,6.98,256978.5,4.4876,4.539,4.4811,4.4876,256978.5
2008-11-14 10:30:00,6.98,6.99,6.92,6.95,477777.0,4.4876,4.494,4.449,4.4683,477777.0
2008-11-14 10:35:00,6.95,6.98,6.94,6.95,137785.5,4.4683,4.4876,4.4619,4.4683,137785.5
2008-11-14 10:40:00,6.95,6.96,6.94,6.96,98992.5,4.4683,4.4747,4.4619,4.4747,98992.5
2008-11-14 10:45:00,6.96,7.0,6.94,6.98,149544.0,4.4747,4.5004,4.4619,4.4876,149544.0
2008-11-14 10:50:00,6.99,7.0,6.92,6.95,154770.0,4.494,4.5004,4.449,4.4683,154770.0
2008-11-14 10:55:00,6.94,6.96,6.92,6.96,91053.0,4.4619,4.4747,4.449,4.4747,91053.0
2008-11-14 11:00:00,6.95,6.96,6.86,6.88,193060.5,4.4683,4.4747,4.4104,4.4233,193060.5
2008-11-14 11:05:00,6.89,6.92,6.86,6.9,409437.0,4.4297,4.449,4.4104,4.4361,409437.0
2008-11-14 11:10:00,6.91,6.93,6.87,6.92,244717.5,4.4426,4.4554,4.4168,4.449,244717.5
2008-11-14 11:15:00,6.92,6.94,6.91,6.92,168337.5,4.449,4.4619,4.4426,4.449,168337.5
2008-11-14 11:20:00,6.92,6.93,6.87,6.88,110550.0,4.449,4.4554,4.4168,4.4233,110550.0
2008-11-14 11:25:00,6.88,6.91,6.86,6.87,135675.0,4.4233,4.4426,4.4104,4.4168,135675.0
2008-11-14 11:30:00,6.86,6.87,6.85,6.86,139896.0,4.4104,4.4168,4.404,4.4104,139896.0
2008-11-14 11:35:00,6.86,6.88,6.84,6.85,264214.5,4.4104,4.4233,4.3976,4.404,264214.5
2008-11-14 11:40:00,6.85,6.86,6.81,6.82,143715.0,4.404,4.4104,4.3783,4.3847,143715.0
2008-11-14 11:45:00,6.82,6.89,6.82,6.88,185322.0,4.3847,4.4297,4.3847,4.4233,185322.0
2008-11-14 11:50:00,6.89,6.91,6.87,6.9,113263.5,4.4297,4.4426,4.4168,4.4361,113263.5
2008-11-14 11:55:00,6.9,6.9,6.86,6.86,94771.5,4.4361,4.4361,4.4104,4.4104,94771.5
2008-11-14 12:00:00,6.87,6.87,6.82,6.82,106329.0,4.4168,4.4168,4.3847,4.3847,106329.0
2008-11-14 12:05:00,6.82,6.83,6.81,6.83,46933.5,4.3847,4.3911,4.3783,4.3911,46933.5
2008-11-14 12:10:00,6.84,6.85,6.83,6.85,56682.0,4.3976,4.404,4.3911,4.404,56682.0
2008-11-14 12:15:00,6.85,6.86,6.79,6.81,116379.0,4.404,4.4104,4.3654,4.3783,116379.0
2008-11-14 12:20:00,6.8,6.84,6.8,6.84,79897.5,4.3718,4.3976,4.3718,4.3976,79897.5
2008-11-14 12:25:00,6.84,6.9,6.84,6.9,111052.5,4.3976,4.4361,4.3976,4.4361,111052.5
2008-11-14 12:30:00,6.9,6.93,6.9,6.91,216376.5,4.4361,4.4554,4.4361,4.4426,216376.5
2008-11-14 12:35:00,6.91,6.95,6.91,6.94,65827.5,4.4426,4.4683,4.4426,4.4619,65827.5
2008-11-14 12:40:00,6.94,6.95,6.92,6.94,69445.5,4.4619,4.4683,4.449,4.4619,69445.5
2008-11-14 12:45:00,6.93,6.98,6.93,6.93,118188.0,4.4554,4.4876,4.4554,4.4554,118188.0
2008-11-14 12:50:00,6.94,6.98,6.94,6.95,99193.5,4.4619,4.4876,4.4619,4.4683,99193.5
2008-11-14 12:55:00,6.96,7.0,6.95,6.95,174870.0,4.4747,4.5004,4.4683,4.4683,174870.0
2008-11-14 13:00:00,6.95,6.95,6.93,6.93,59898.0,4.4683,4.4683,4.4554,4.4554,59898.0
2008-11-14 13:05:00,6.94,6.94,6.9,6.92,217180.5,4.4619,4.4619,4.4361,4.449,217180.5
2008-11-14 13:10:00,6.92,6.94,6.92,6.92,92862.0,4.449,4.4619,4.449,4.449,92862.0
2008-11-14 13:15:00,6.92,6.93,6.86,6.9,328534.5,4.449,4.4554,4.4104,4.4361,328534.5
2008-11-14 13:20:00,6.89,6.9,6.87,6.9,131755.5,4.4297,4.4361,4.4168,4.4361,131755.5
2008-11-14 13:25:00,6.89,6.96,6.89,6.96,90751.5,4.4297,4.4747,4.4297,4.4747,90751.5
2008-11-14 13:30:00,6.95,6.97,6.94,6.94,123012.0,4.4683,4.4811,4.4619,4.4619,123012.0
2008-11-14 13:35:00,6.94,6.96,6.92,6.93,138187.5,4.4619,4.4747,4.449,4.4554,138187.5
2008-11-14 13:40:00,6.93,6.96,6.91,6.91,161805.0,4.4554,4.4747,4.4426,4.4426,161805.0
2008-11-14 13:45:00,6.91,6.91,6.87,6.91,159594.0,4.4426,4.4426,4.4168,4.4426,159594.0
2008-11-14 13:50:00,6.91,6.95,6.91,6.91,216376.5,4.4426,4.4683,4.4426,4.4426,216376.5
2008-11-14 13:55:00,6.91,6.98,6.91,6.95,155473.5,4.4426,4.4876,4.4426,4.4683,155473.5
2008-11-14 14:00:00,6.95,7.0,6.94,6.98,239491.5,4.4683,4.5004,4.4619,4.4876,239491.5
2008-11-14 14:05:00,6.98,7.02,6.98,7.0,194869.5,4.4876,4.5133,4.4876,4.5004,194869.5
2008-11-14 14:10:00,6.99,7.0,6.98,7.0,149142.0,4.494,4.5004,4.4876,4.5004,149142.0
2008-11-14 14:15:00,6.99,7.06,6.99,7.06,115474.5,4.494,4.539,4.494,4.539,115474.5
2008-11-14 14:20:00,7.05,7.06,7.02,7.03,250647.0,4.5326,4.539,4.5133,4.5197,250647.0
2008-11-14 14:25:00,7.03,7.06,7.0,7.02,210447.0,4.5197,4.539,4.5004,4.5133,210447.0
2008-11-14 14:30:00,7.02,7.03,6.98,7.0,141504.0,4.5133,4.5197,4.4876,4.5004,141504.0
2008-11-14 14:35:00,7.0,7.07,7.0,7.06,153664.5,4.5004,4.5454,4.5004,4.539,153664.5
2008-11-14 14:40:00,7.07,7.16,7.06,7.13,256576.5,4.5454,4.6033,4.539,4.584,256576.5
2008-11-14 14:45:00,7.14,7.15,7.08,7.1,229542.0,4.5904,4.5969,4.5519,4.5647,229542.0
2008-11-14 14:50:00,7.1,7.12,7.08,7.1,291952.5,4.5647,4.5776,4.5519,4.5647,291952.5
2008-11-14 14:55:00,7.09,7.19,7.09,7.19,344413.5,4.5583,4.6226,4.5583,4.6226,344413.5
2008-11-14 15:00:00,7.19,7.21,7.13,7.15,268837.5,4.6226,4.6354,4.584,4.5969,268837.5
2008-11-14 15:05:00,7.16,7.19,7.11,7.17,228235.5,4.6033,4.6226,4.5711,4.6097,228235.5
2008-11-14 15:10:00,7.17,7.18,7.12,7.16,247531.5,4.6097,4.6162,4.5776,4.6033,247531.5
2008-11-14 15:15:00,7.16,7.19,7.09,7.09,466320.0,4.6033,4.6226,4.5583,4.5583,466320.0
2008-11-14 15:20:00,7.09,7.15,7.08,7.14,211251.0,4.5583,4.5969,4.5519,4.5904,211251.0
2008-11-14 15:25:00,7.14,7.14,7.07,7.08,351147.0,4.5904,4.5904,4.5454,4.5519,351147.0
2008-11-14 15:30:00,7.08,7.09,6.99,7.0,322906.5,4.5519,4.5583,4.494,4.5004,322906.5
2008-11-14 15:35:00,7.0,7.05,6.98,7.01,291048.0,4.5004,4.5326,4.4876,4.5069,291048.0
2008-11-14 15:40:00,7.02,7.03,6.92,6.97,380895.0,4.5133,4.5197,4.449,4.4811,380895.0
2008-11-14 15:45:00,6.98,7.06,6.97,7.03,516871.5,4.4876,4.539,4.4811,4.5197,516871.5
2008-11-14 15:50:00,7.03,7.05,6.97,7.0,491043.0,4.5197,4.5326,4.4811,4.5004,491043.0
2008-11-14 15:55:00,7.0,7.0,6.89,6.91,844501.5,4.5004,4.5004,4.4297,4.4426,844501.5
2008-11-17 09:30:00,6.8,6.86,6.73,6.73,282003.0,4.3718,4.4104,4.3268,4.3268,282003.0
2008-11-17 09:35:00,6.73,6.79,6.73,6.75,291952.5,4.3268,4.3654,4.3268,4.3397,291952.5
2008-11-17 09:40:00,6.74,6.75,6.67,6.69,318183.0,4.3333,4.3397,4.2883,4.3011,318183.0
2008-11-17 09:45:00,6.69,6.7,6.63,6.68,278787.0,4.3011,4.3076,4.2625,4.2947,278787.0
2008-11-17 09:50:00,6.69,6.75,6.68,6.73,220396.5,4.3011,4.3397,4.2947,4.3268,220396.5
2008-11-17 09:55:00,6.73,6.74,6.71,6.72,189844.5,4.3268,4.3333,4.314,4.3204,189844.5
2008-11-17 10:00:00,6.72,6.72,6.67,6.68,236376.0,4.3204,4.3204,4.2883,4.2947,236376.0
2008-11-17 10:05:00,6.68,6.72,6.63,6.69,272656.5,4.2947,4.3204,4.2625,4.3011,272656.5
2008-11-17 10:10:00,6.69,6.69,6.67,6.69,263008.5,4.3011,4.3011,4.2883,4.3011,263008.5
2008-11-17 10:15:00,6.69,6.71,6.63,6.64,408231.0,4.3011,4.314,4.2625,4.269,408231.0
2008-11-17 10:20:00,6.64,6.64,6.57,6.59,204417.0,4.269,4.269,4.224,4.2368,204417.0
2008-11-17 10:25:00,6.59,6.61,6.58,6.61,138589.5,4.2368,4.2497,4.2304,4.2497,138589.5
2008-11-17 10:30:00,6.61,6.65,6.59,6.65,145423.5,4.2497,4.2754,4.2368,4.2754,145423.5
2008-11-17 10:35:00,6.65,6.65,6.63,6.63,59496.0,4.2754,4.2754,4.2625,4.2625,59496.0
2008-11-17 10:40:00,6.64,6.65,6.62,6.64,150649.5,4.269,4.2754,4.2561,4.269,150649.5
2008-11-17 10:45:00,6.64,6.64,6.59,6.6,59395.5,4.269,4.269,4.2368,4.2433,59395.5
2008-11-17 10:50:00,6.6,6.61,6.57,6.59,124620.0,4.2433,4.2497,4.224,4.2368,124620.0
2008-11-17 10:55:00,6.59,6.61,6.58,6.6,95575.5,4.2368,4.2497,4.2304,4.2433,95575.5
2008-11-17 11:00:00,6.6,6.63,6.58,6.63,214165.5,4.2433,4.2625,4.2304,4.2625,214165.5
2008-11-17 11:05:00,6.63,6.67,6.62,6.66,107635.5,4.2625,4.2883,4.2561,4.2818,107635.5
2008-11-17 11:10:00,6.65,6.66,6.64,6.64,108540.0,4.2754,4.2818,4.269,4.269,108540.0
2008-11-17 11:15:00,6.64,6.64,6.6,6.6,126529.5,4.269,4.269,4.2433,4.2433,126529.5
2008-11-17 11:20:00,6.61,6.62,6.58,6.61,324213.0,4.2497,4.2561,4.2304,4.2497,324213.0
2008-11-17 11:25:00,6.61,6.63,6.6,6.61,86932.5,4.2497,4.2625,4.2433,4.2497,86932.5
2008-11-17 11:30:00,6.62,6.63,6.61,6.62,55375.5,4.2561,4.2625,4.2497,4.2561,55375.5
2008-11-17 11:35:00,6.62,6.62,6.6,6.62,35878.5,4.2561,4.2561,4.2433,4.2561,35878.5
2008-11-17 11:40:00,6.61,6.62,6.56,6.59,402201.0,4.2497,4.2561,4.2175,4.2368,402201.0
2008-11-17 11:45:00,6.59,6.66,6.59,6.66,120801.0,4.2368,4.2818,4.2368,4.2818,120801.0
2008-11-17 11:50:00,6.65,6.66,6.63,6.66,215271.0,4.2754,4.2818,4.2625,4.2818,215271.0
2008-11-17 11:55:00,6.66,6.68,6.65,6.67,123313.5,4.2818,4.2947,4.2754,4.2883,123313.5
2008-11-17 12:00:00,6.67,6.69,6.65,6.67,140398.5,4.2883,4.3011,4.2754,4.2883,140398.5
2008-11-17 12:05:00,6.67,6.72,6.67,6.71,170950.5,4.2883,4.3204,4.2883,4.314,170950.5
2008-11-17 12:10:00,6.71,6.73,6.67,6.68,75475.5,4.314,4.3268,4.2883,4.2947,75475.5
2008-11-17 12:15:00,6.68,6.69,6.66,6.68,77485.5,4.2947,4.3011,4.2818,4.2947,77485.5
2008-11-17 12:20:00,6.68,6.72,6.66,6.7,338082.0,4.2947,4.3204,4.2818,4.3076,338082.0
2008-11-17 12:25:00,6.7,6.7,6.67,6.7,99294.0,4.3076,4.3076,4.2883,4.3076,99294.0
2008-11-17 12:30:00,6.69,6.71,6.68,6.69,142408.5,4.3011,4.314,4.2947,4.3011,142408.5
2008-11-17 12:35:00,6.69,6.7,6.64,6.65,162307.5,4.3011,4.3076,4.269,4.2754,162307.5
2008-11-17 12:40:00,6.65,6.68,6.64,6.65,252757.5,4.2754,4.2947,4.269,4.2754,252757.5
2008-11-17 12:45:00,6.64,6.71,6.64,6.69,292254.0,4.269,4.314,4.269,4.3011,292254.0
2008-11-17 12:50:00,6.69,6.75,6.68,6.74,470139.0,4.3011,4.3397,4.2947,4.3333,470139.0
2008-11-17 12:55:00,6.75,6.81,6.72,6.74,384312.0,4.3397,4.3783,4.3204,4.3333,384312.0
2008-11-17 13:00:00,6.75,6.75,6.72,6.72,108841.5,4.3397,4.3397,4.3204,4.3204,108841.5
2008-11-17 13:05:00,6.72,6.75,6.71,6.74,184518.0,4.3204,4.3397,4.314,4.3333,184518.0
2008-11-17 13:10:00,6.74,6.76,6.73,6.74,177483.0,4.3333,4.3461,4.3268,4.3333,177483.0
2008-11-17 13:15:00,6.74,6.75,6.73,6.74,199191.0,4.3333,4.3397,4.3268,4.3333,199191.0
2008-11-17 13:20:00,6.75,6.75,6.73,6.73,136479.0,4.3397,4.3397,4.3268,4.3268,136479.0
2008-11-17 13:25:00,6.73,6.79,6.73,6.78,181302.0,4.3268,4.3654,4.3268,4.359,181302.0
2008-11-17 13:30:00,6.78,6.79,6.76,6.76,76279.5,4.359,4.3654,4.3461,4.3461,76279.5
2008-11-17 13:35:00,6.76,6.76,6.72,6.74,390945.0,4.3461,4.3461,4.3204,4.3333,390945.0
2008-11-17 13:40:00,6.73,6.74,6.72,6.73,69546.0,4.3268,4.3333,4.3204,4.3268,69546.0
2008-11-17 13:45:00,6.73,6.73,6.68,6.68,161302.5,4.3268,4.3268,4.2947,4.2947,161302.5
2008-11-17 13:50:00,6.69,6.74,6.67,6.73,119394.0,4.3011,4.3333,4.2883,4.3268,119394.0
2008-11-17 13:55:00,6.73,6.74,6.72,6.72,102510.0,4.3268,4.3333,4.3204,4.3204,102510.0
2008-11-17 14:00:00,6.72,6.73,6.65,6.66,110148.0,4.3204,4.3268,4.2754,4.2818,110148.0
2008-11-17 14:05:00,6.66,6.69,6.65,6.68,190749.0,4.2818,4.3011,4.2754,4.2947,190749.0
2008-11-17 14:10:00,6.68,6.75,6.64,6.73,212557.5,4.2947,4.3397,4.269,4.3268,212557.5
2008-11-17 14:15:00,6.73,6.81,6.71,6.79,481998.0,4.3268,4.3783,4.314,4.3654,481998.0
2008-11-17 14:20:00,6.79,6.84,6.76,6.76,186427.5,4.3654,4.3976,4.3461,4.3461,186427.5
2008-11-17 14:25:00,6.76,6.77,6.72,6.73,139393.5,4.3461,4.3526,4.3204,4.3268,139393.5
2008-11-17 14:30:00,6.73,6.74,6.7,6.74,222205.5,4.3268,4.3333,4.3076,4.3333,222205.5
2008-11-17 14:35:00,6.74,6.83,6.71,6.81,302605.5,4.3333,4.3911,4.314,4.3783,302605.5
2008-11-17 14:40:00,6.82,6.87,6.81,6.87,483103.5,4.3847,4.4168,4.3783,4.4168,483103.5
2008-11-17 14:45:00,6.86,6.86,6.79,6.79,339489.0,4.4104,4.4104,4.3654,4.3654,339489.0
2008-11-17 14:50:00,6.79,6.81,6.77,6.78,175774.5,4.3654,4.3783,4.3526,4.359,175774.5
2008-11-17 14:55:00,6.78,6.81,6.76,6.76,189945.0,4.359,4.3783,4.3461,4.3461,189945.0
2008-11-17 15:00:00,6.77,6.81,6.74,6.8,160599.0,4.3526,4.3783,4.3333,4.3718,160599.0
2008-11-17 15:05:00,6.81,6.81,6.75,6.77,192256.5,4.3783,4.3783,4.3397,4.3526,192256.5
2008-11-17 15:10:00,6.77,6.79,6.74,6.78,192055.5,4.3526,4.3654,4.3333,4.359,192055.5
2008-11-17 15:15:00,6.78,6.81,6.77,6.79,219291.0,4.359,4.3783,4.3526,4.3654,219291.0
2008-11-17 15:20:00,6.79,6.79,6.73,6.73,174870.0,4.3654,4.3654,4.3268,4.3268,174870.0
2008-11-17 15:25:00,6.73,6.74,6.7,6.74,262204.5,4.3268,4.3333,4.3076,4.3333,262204.5
2008-11-17 15:30:00,6.74,6.81,6.73,6.75,300696.0,4.3333,4.3783,4.3268,4.3397,300696.0
2008-11-17 15:35:00,6.76,6.76,6.7,6.73,225220.5,4.3461,4.3461,4.3076,4.3268,225220.5
2008-11-17 15:40:00,6.73,6.79,6.72,6.76,407728.5,4.3268,4.3654,4.3204,4.3461,407728.5
2008-11-17 15:45:00,6.76,6.77,6.72,6.72,341599.5,4.3461,4.3526,4.3204,4.3204,341599.5
2008-11-17 15:50:00,6.72,6.74,6.71,6.73,285319.5,4.3204,4.3333,4.314,4.3268,285319.5
2008-11-17 15:55:00,6.72,6.73,6.69,6.72,467124.0,4.3204,4.3268,4.3011,4.3204,467124.0
2008-11-18 09:30:00,6.69,6.69,6.5,6.58,323107.5,4.3011,4.3011,4.179,4.2304,323107.5
2008-11-18 09:35:00,6.58,6.7,6.55,6.63,317178.0,4.2304,4.3076,4.2111,4.2625,317178.0
2008-11-18 09:40:00,6.64,6.67,6.59,6.65,395568.0,4.269,4.2883,4.2368,4.2754,395568.0
2008-11-18 09:45:00,6.65,6.65,6.58,6.64,185623.5,4.2754,4.2754,4.2304,4.269,185623.5
2008-11-18 09:50:00,6.63,6.64,6.55,6.56,164016.0,4.2625,4.269,4.2111,4.2175,164016.0
2008-11-18 09:55:00,6.56,6.59,6.53,6.58,244416.0,4.2175,4.2368,4.1983,4.2304,244416.0
2008-11-18 10:00:00,6.58,6.59,6.52,6.54,175071.0,4.2304,4.2368,4.1918,4.2047,175071.0
2008-11-18 10:05:00,6.54,6.56,6.48,6.51,224316.0,4.2047,4.2175,4.1661,4.1854,224316.0
2008-11-18 10:10:00,6.51,6.52,6.49,6.49,237783.0,4.1854,4.1918,4.1725,4.1725,237783.0
2008-11-18 10:15:00,6.5,6.55,6.5,6.54,199693.5,4.179,4.2111,4.179,4.2047,199693.5
2008-11-18 10:20:00,6.55,6.58,6.54,6.56,172860.0,4.2111,4.2304,4.2047,4.2175,172860.0
2008-11-18 10:25:00,6.55,6.58,6.54,6.57,310545.0,4.2111,4.2304,4.2047,4.224,310545.0
2008-11-18 10:30:00,6.57,6.57,6.54,6.56,176076.0,4.224,4.224,4.2047,4.2175,176076.0
2008-11-18 10:35:00,6.57,6.57,6.55,6.56,187030.5,4.224,4.224,4.2111,4.2175,187030.5
2008-11-18 10:40:00,6.56,6.57,6.52,6.53,192156.0,4.2175,4.224,4.1918,4.1983,192156.0
2008-11-18 10:45:00,6.52,6.53,6.5,6.5,82410.0,4.1918,4.1983,4.179,4.179,82410.0
2008-11-18 10:50:00,6.51,6.52,6.48,6.52,201201.0,4.1854,4.1918,4.1661,4.1918,201201.0
2008-11-18 10:55:00,6.52,6.53,6.49,6.5,107133.0,4.1918,4.1983,4.1725,4.179,107133.0
2008-11-18 11:00:00,6.5,6.5,6.48,6.48,65727.0,4.179,4.179,4.1661,4.1661,65727.0
2008-11-18 11:05:00,6.48,6.5,6.48,6.5,116178.0,4.1661,4.179,4.1661,4.179,116178.0
2008-11-18 11:10:00,6.49,6.5,6.47,6.47,132660.0,4.1725,4.179,4.1597,4.1597,132660.0
2008-11-18 11:15:00,6.48,6.49,6.43,6.44,315771.0,4.1661,4.1725,4.134,4.1404,315771.0
2008-11-18 11:20:00,6.44,6.46,6.43,6.44,179392.5,4.1404,4.1533,4.134,4.1404,179392.5
2008-11-18 11:25:00,6.45,6.45,6.41,6.42,119092.5,4.1468,4.1468,4.1211,4.1275,119092.5
2008-11-18 11:30:00,6.41,6.44,6.41,6.44,193362.0,4.1211,4.1404,4.1211,4.1404,193362.0
2008-11-18 11:35:00,6.44,6.49,6.44,6.47,189342.0,4.1404,4.1725,4.1404,4.1597,189342.0
2008-11-18 11:40:00,6.47,6.48,6.46,6.48,133062.0,4.1597,4.1661,4.1533,4.1661,133062.0
2008-11-18 11:45:00,6.47,6.49,6.45,6.46,174870.0,4.1597,4.1725,4.1468,4.1533,174870.0
2008-11-18 11:50:00,6.46,6.48,6.46,6.48,431949.0,4.1533,4.1661,4.1533,4.1661,431949.0
2008-11-18 11:55:00,6.48,6.49,6.46,6.47,270646.5,4.1661,4.1725,4.1533,4.1597,270646.5
2008-11-18 12:00:00,6.47,6.47,6.45,6.46,110047.5,4.1597,4.1597,4.1468,4.1533,110047.5
2008-11-18 12:05:00,6.46,6.46,6.43,6.45,229240.5,4.1533,4.1533,4.134,4.1468,229240.5
2008-11-18 12:10:00,6.45,6.45,6.44,6.44,145624.5,4.1468,4.1468,4.1404,4.1404,145624.5
2008-11-18 12:15:00,6.44,6.45,6.43,6.43,82008.0,4.1404,4.1468,4.134,4.134,82008.0
2008-11-18 12:20:00,6.44,6.44,6.4,6.42,428130.0,4.1404,4.1404,4.1147,4.1275,428130.0
2008-11-18 12:25:00,6.43,6.43,6.38,6.39,200899.5,4.134,4.134,4.1018,4.1082,200899.5
2008-11-18 12:30:00,6.39,6.41,6.37,6.4,197683.5,4.1082,4.1211,4.0954,4.1147,197683.5
2008-11-18 12:35:00,6.4,6.42,6.39,6.42,49044.0,4.1147,4.1275,4.1082,4.1275,49044.0
2008-11-18 12:40:00,6.41,6.43,6.41,6.41,162307.5,4.1211,4.134,4.1211,4.1211,162307.5
2008-11-18 12:45:00,6.42,6.43,6.36,6.38,415266.0,4.1275,4.134,4.089,4.1018,415266.0
2008-11-18 12:50:00,6.38,6.39,6.36,6.38,263008.5,4.1018,4.1082,4.089,4.1018,263008.5
2008-11-18 12:55:00,6.38,6.4,6.36,6.36,114871.5,4.1018,4.1147,4.089,4.089,114871.5
2008-11-18 13:00:00,6.36,6.36,6.34,6.35,121303.5,4.089,4.089,4.0761,4.0825,121303.5
2008-11-18 13:05:00,6.35,6.37,6.34,6.36,193864.5,4.0825,4.0954,4.0761,4.089,193864.5
2008-11-18 13:10:00,6.36,6.39,6.33,6.35,189945.0,4.089,4.1082,4.0697,4.0825,189945.0
2008-11-18 13:15:00,6.35,6.35,6.33,6.35,54471.0,4.0825,4.0825,4.0697,4.0825,54471.0
2008-11-18 13:20:00,6.35,6.39,6.35,6.37,160900.5,4.0825,4.1082,4.0825,4.0954,160900.5
2008-11-18 13:25:00,6.37,6.39,6.35,6.36,141906.0,4.0954,4.1082,4.0825,4.089,141906.0
2008-11-18 13:30:00,6.37,6.37,6.34,6.34,80199.0,4.0954,4.0954,4.0761,4.0761,80199.0
2008-11-18 13:35:00,6.34,6.34,6.31,6.31,206427.0,4.0761,4.0761,4.0568,4.0568,206427.0
2008-11-18 13:40:00,6.32,6.33,6.31,6.33,93867.0,4.0632,4.0697,4.0568,4.0697,93867.0
2008-11-18 13:45:00,6.33,6.33,6.25,6.27,250044.0,4.0697,4.0697,4.0182,4.0311,250044.0
2008-11-18 13:50:00,6.27,6.28,6.26,6.28,172860.0,4.0311,4.0375,4.0247,4.0375,172860.0
2008-11-18 13:55:00,6.28,6.32,6.27,6.32,67737.0,4.0375,4.0632,4.0311,4.0632,67737.0
2008-11-18 14:00:00,6.32,6.32,6.29,6.29,133162.5,4.0632,4.0632,4.044,4.044,133162.5
2008-11-18 14:05:00,6.3,6.3,6.27,6.28,127233.0,4.0504,4.0504,4.0311,4.0375,127233.0
2008-11-18 14:10:00,6.28,6.32,6.27,6.32,153463.5,4.0375,4.0632,4.0311,4.0632,153463.5
2008-11-18 14:15:00,6.32,6.35,6.3,6.34,266626.5,4.0632,4.0825,4.0504,4.0761,266626.5
2008-11-18 14:20:00,6.34,6.36,6.32,6.34,194166.0,4.0761,4.089,4.0632,4.0761,194166.0
2008-11-18 14:25:00,6.34,6.36,6.33,6.34,77284.5,4.0761,4.089,4.0697,4.0761,77284.5
2008-11-18 14:30:00,6.34,6.35,6.28,6.29,137685.0,4.0761,4.0825,4.0375,4.044,137685.0
2008-11-18 14:35:00,6.28,6.32,6.28,6.3,109243.5,4.0375,4.0632,4.0375,4.0504,109243.5
2008-11-18 14:40:00,6.31,6.32,6.29,6.29,66129.0,4.0568,4.0632,4.044,4.044,66129.0
2008-11-18 14:45:00,6.3,6.3,6.23,6.24,69747.0,4.0504,4.0504,4.0054,4.0118,69747.0
2008-11-18 14:50:00,6.23,6.25,6.22,6.25,111153.0,4.0054,4.0182,3.999,4.0182,111153.0
2008-11-18 14:55:00,6.24,6.29,6.24,6.28,198588.0,4.0118,4.044,4.0118,4.0375,198588.0
2008-11-18 15:00:00,6.27,6.31,6.27,6.31,154468.5,4.0311,4.0568,4.0311,4.0568,154468.5
2008-11-18 15:05:00,6.31,6.35,6.3,6.35,186628.5,4.0568,4.0825,4.0504,4.0825,186628.5
2008-11-18 15:10:00,6.34,6.36,6.3,6.3,292857.0,4.0761,4.089,4.0504,4.0504,292857.0
2008-11-18 15:15:00,6.31,6.33,6.27,6.33,228034.5,4.0568,4.0697,4.0311,4.0697,228034.5
2008-11-18 15:20:00,6.32,6.37,6.31,6.33,327730.5,4.0632,4.0954,4.0568,4.0697,327730.5
2008-11-18 15:25:00,6.34,6.36,6.28,6.33,332353.5,4.0761,4.089,4.0375,4.0697,332353.5
2008-11-18 15:30:00,6.33,6.35,6.3,6.32,354061.5,4.0697,4.0825,4.0504,4.0632,354061.5
2008-11-18 15:35:00,6.32,6.36,6.31,6.35,304917.0,4.0632,4.089,4.0568,4.0825,304917.0
2008-11-18 15:40:00,6.35,6.41,6.34,6.35,934750.5,4.0825,4.1211,4.0761,4.0825,934750.5
2008-11-18 15:45:00,6.35,6.37,6.33,6.37,858672.0,4.0825,4.0954,4.0697,4.0954,858672.0
2008-11-18 15:50:00,6.37,6.47,6.36,6.44,685008.0,4.0954,4.1597,4.089,4.1404,685008.0
2008-11-18 15:55:00,6.44,6.49,6.42,6.45,1208010.0,4.1404,4.1725,4.1275,4.1468,1208010.0
2008-11-19 09:30:00,6.34,6.41,6.25,6.4,486621.0,4.0761,4.1211,4.0182,4.1147,486621.0
2008-11-19 09:35:00,6.4,6.44,6.37,6.41,245421.0,4.1147,4.1404,4.0954,4.1211,245421.0
2008-11-19 09:40:00,6.42,6.43,6.36,6.38,138388.5,4.1275,4.134,4.089,4.1018,138388.5
2008-11-19 09:45:00,6.38,6.39,6.36,6.39,161704.5,4.1018,4.1082,4.089,4.1082,161704.5
2008-11-19 09:50:00,6.39,6.39,6.32,6.33,137986.5,4.1082,4.1082,4.0632,4.0697,137986.5
2008-11-19 09:55:00,6.33,6.41,6.31,6.41,286525.5,4.0697,4.1211,4.0568,4.1211,286525.5
2008-11-19 10:00:00,6.41,6.45,6.38,6.42,376573.5,4.1211,4.1468,4.1018,4.1275,376573.5
2008-11-19 10:05:00,6.43,6.44,6.39,6.43,287832.0,4.134,4.1404,4.1082,4.134,287832.0
2008-11-19 10:10:00,6.42,6.42,6.37,6.38,240094.5,4.1275,4.1275,4.0954,4.1018,240094.5
2008-11-19 10:15:00,6.38,6.42,6.32,6.32,222205.5,4.1018,4.1275,4.0632,4.0632,222205.5
2008-11-19 10:20:00,6.33,6.34,6.28,6.3,248938.5,4.0697,4.0761,4.0375,4.0504,248938.5
2008-11-19 10:25:00,6.31,6.32,6.27,6.32,354966.0,4.0568,4.0632,4.0311,4.0632,354966.0
2008-11-19 10:30:00,6.31,6.36,6.31,6.35,195975.0,4.0568,4.089,4.0568,4.0825,195975.0
2008-11-19 10:35:00,6.35,6.35,6.32,6.33,234265.5,4.0825,4.0825,4.0632,4.0697,234265.5
2008-11-19 10:40:00,6.32,6.34,6.32,6.33,87636.0,4.0632,4.0761,4.0632,4.0697,87636.0
2008-11-19 10:45:00,6.33,6.33,6.3,6.3,160398.0,4.0697,4.0697,4.0504,4.0504,160398.0
2008-11-19 10:50:00,6.31,6.32,6.27,6.27,140499.0,4.0568,4.0632,4.0311,4.0311,140499.0
2008-11-19 10:55:00,6.27,6.27,6.23,6.23,99294.0,4.0311,4.0311,4.0054,4.0054,99294.0
2008-11-19 11:00:00,6.23,6.27,6.23,6.27,95877.0,4.0054,4.0311,4.0054,4.0311,95877.0
2008-11-19 11:05:00,6.27,6.28,6.25,6.26,138489.0,4.0311,4.0375,4.0182,4.0247,138489.0
2008-11-19 11:10:00,6.26,6.27,6.24,6.27,85726.5,4.0247,4.0311,4.0118,4.0311,85726.5
2008-11-19 11:15:00,6.27,6.29,6.25,6.26,452149.5,4.0311,4.044,4.0182,4.0247,452149.5
2008-11-19 11:20:00,6.26,6.27,6.26,6.26,86530.5,4.0247,4.0311,4.0247,4.0247,86530.5
2008-11-19 11:25:00,6.27,6.27,6.24,6.25,68239.5,4.0311,4.0311,4.0118,4.0182,68239.5
2008-11-19 11:30:00,6.26,6.26,6.21,6.22,287430.0,4.0247,4.0247,3.9925,3.999,287430.0
2008-11-19 11:35:00,6.23,6.23,6.22,6.22,32260.5,4.0054,4.0054,3.999,3.999,32260.5
2008-11-19 11:40:00,6.23,6.24,6.2,6.24,119193.0,4.0054,4.0118,3.9861,4.0118,119193.0
2008-11-19 11:45:00,6.24,6.26,6.19,6.19,103213.5,4.0118,4.0247,3.9797,3.9797,103213.5
2008-11-19 11:50:00,6.2,6.24,6.19,6.24,135976.5,3.9861,4.0118,3.9797,4.0118,135976.5
2008-11-19 11:55:00,6.24,6.25,6.22,6.24,93766.5,4.0118,4.0182,3.999,4.0118,93766.5
2008-11-19 12:00:00,6.23,6.25,6.21,6.22,130248.0,4.0054,4.0182,3.9925,3.999,130248.0
2008-11-19 12:05:00,6.22,6.24,6.2,6.22,94168.5,3.999,4.0118,3.9861,3.999,94168.5
2008-11-19 12:10:00,6.22,6.24,6.21,6.22,143614.5,3.999,4.0118,3.9925,3.999,143614.5
2008-11-19 12:15:00,6.22,6.23,6.18,6.18,79797.0,3.999,4.0054,3.9732,3.9732,79797.0
2008-11-19 12:20:00,6.18,6.2,6.17,6.19,235170.0,3.9732,3.9861,3.9668,3.9797,235170.0
2008-11-19 12:25:00,6.19,6.22,6.17,6.21,98992.5,3.9797,3.999,3.9668,3.9925,98992.5
2008-11-19 12:30:00,6.21,6.24,6.2,6.24,74872.5,3.9925,4.0118,3.9861,4.0118,74872.5
2008-11-19 12:35:00,6.24,6.25,6.22,6.24,70551.0,4.0118,4.0182,3.999,4.0118,70551.0
2008-11-19 12:40:00,6.25,6.28,6.24,6.25,71656.5,4.0182,4.0375,4.0118,4.0182,71656.5
2008-11-19 12:45:00,6.24,6.26,6.24,6.25,37185.0,4.0118,4.0247,4.0118,4.0182,37185.0
2008-11-19 12:50:00,6.25,6.28,6.23,6.23,169242.0,4.0182,4.0375,4.0054,4.0054,169242.0
2008-11-19 12:55:00,6.23,6.27,6.23,6.24,66330.0,4.0054,4.0311,4.0054,4.0118,66330.0
2008-11-19 13:00:00,6.24,6.31,6.24,6.31,114972.0,4.0118,4.0568,4.0118,4.0568,114972.0
2008-11-19 13:05:00,6.31,6.32,6.29,6.31,85224.0,4.0568,4.0632,4.044,4.0568,85224.0
2008-11-19 13:10:00,6.31,6.31,6.29,6.29,31959.0,4.0568,4.0568,4.044,4.044,31959.0
2008-11-19 13:15:00,6.3,6.3,6.26,6.27,53566.5,4.0504,4.0504,4.0247,4.0311,53566.5
2008-11-19 13:20:00,6.27,6.27,6.26,6.27,50250.0,4.0311,4.0311,4.0247,4.0311,50250.0
2008-11-19 13:25:00,6.27,6.27,6.23,6.24,54169.5,4.0311,4.0311,4.0054,4.0118,54169.5
2008-11-19 13:30:00,6.24,6.24,6.23,6.24,28341.0,4.0118,4.0118,4.0054,4.0118,28341.0
2008-11-19 13:35:00,6.24,6.24,6.18,6.21,387628.5,4.0118,4.0118,3.9732,3.9925,387628.5
2008-11-19 13:40:00,6.21,6.24,6.2,6.22,107334.0,3.9925,4.0118,3.9861,3.999,107334.0
2008-11-19 13:45:00,6.22,6.22,6.21,6.22,30552.0,3.999,3.999,3.9925,3.999,30552.0
2008-11-19 13:50:00,6.22,6.25,6.21,6.25,136680.0,3.999,4.0182,3.9925,4.0182,136680.0
2008-11-19 13:55:00,6.25,6.3,6.24,6.25,171352.5,4.0182,4.0504,4.0118,4.0182,171352.5
2008-11-19 14:00:00,6.24,6.25,6.22,6.22,65827.5,4.0118,4.0182,3.999,3.999,65827.5
2008-11-19 14:05:00,6.22,6.27,6.22,6.26,94771.5,3.999,4.0311,3.999,4.0247,94771.5
2008-11-19 14:10:00,6.25,6.27,6.25,6.27,100902.0,4.0182,4.0311,4.0182,4.0311,100902.0
2008-11-19 14:15:00,6.27,6.27,6.24,6.24,82611.0,4.0311,4.0311,4.0118,4.0118,82611.0
2008-11-19 14:20:00,6.23,6.25,6.22,6.24,75274.5,4.0054,4.0182,3.999,4.0118,75274.5
2008-11-19 14:25:00,6.24,6.28,6.23,6.25,172960.5,4.0118,4.0375,4.0054,4.0182,172960.5
2008-11-19 14:30:00,6.26,6.28,6.23,6.24,125022.0,4.0247,4.0375,4.0054,4.0118,125022.0
2008-11-19 14:35:00,6.23,6.26,6.2,6.25,129142.5,4.0054,4.0247,3.9861,4.0182,129142.5
2008-11-19 14:40:00,6.24,6.32,6.22,6.32,147835.5,4.0118,4.0632,3.999,4.0632,147835.5
2008-11-19 14:45:00,6.31,6.37,6.28,6.29,255973.5,4.0568,4.0954,4.0375,4.044,255973.5
2008-11-19 14:50:00,6.3,6.34,6.29,6.33,196678.5,4.0504,4.0761,4.044,4.0697,196678.5
2008-11-19 14:55:00,6.33,6.34,6.27,6.32,129343.5,4.0697,4.0761,4.0311,4.0632,129343.5
2008-11-19 15:00:00,6.32,6.33,6.25,6.3,154870.5,4.0632,4.0697,4.0182,4.0504,154870.5
2008-11-19 15:05:00,6.3,6.32,6.25,6.32,152257.5,4.0504,4.0632,4.0182,4.0632,152257.5
2008-11-19 15:10:00,6.32,6.34,6.29,6.31,216678.0,4.0632,4.0761,4.044,4.0568,216678.0
2008-11-19 15:15:00,6.31,6.31,6.24,6.26,171553.5,4.0568,4.0568,4.0118,4.0247,171553.5
2008-11-19 15:20:00,6.25,6.27,6.22,6.23,206527.5,4.0182,4.0311,3.999,4.0054,206527.5
2008-11-19 15:25:00,6.23,6.27,6.21,6.24,225924.0,4.0054,4.0311,3.9925,4.0118,225924.0
2008-11-19 15:30:00,6.25,6.27,6.23,6.26,144016.5,4.0182,4.0311,4.0054,4.0247,144016.5
2008-11-19 15:35:00,6.26,6.27,6.18,6.21,241702.5,4.0247,4.0311,3.9732,3.9925,241702.5
2008-11-19 15:40:00,6.2,6.23,6.18,6.21,292656.0,3.9861,4.0054,3.9732,3.9925,292656.0
2008-11-19 15:45:00,6.21,6.21,6.17,6.2,210346.5,3.9925,3.9925,3.9668,3.9861,210346.5
2008-11-19 15:50:00,6.19,6.22,6.17,6.17,504309.0,3.9797,3.999,3.9668,3.9668,504309.0
2008-11-19 15:55:00,6.17,6.19,6.1,6.11,1174945.5,3.9668,3.9797,3.9218,3.9282,1174945.5
2008-11-20 09:30:00,6.07,6.13,5.98,6.1,241501.5,3.9025,3.9411,3.8447,3.9218,241501.5
2008-11-20 09:35:00,6.1,6.11,6.05,6.07,173061.0,3.9218,3.9282,3.8897,3.9025,173061.0
2008-11-20 09:40:00,6.07,6.09,6.03,6.06,199291.5,3.9025,3.9154,3.8768,3.8961,199291.5
2008-11-20 09:45:00,6.05,6.09,6.05,6.05,215371.5,3.8897,3.9154,3.8897,3.8897,215371.5
2008-11-20 09:50:00,6.06,6.12,6.06,6.07,222105.0,3.8961,3.9347,3.8961,3.9025,222105.0
2008-11-20 09:55:00,6.06,6.09,6.02,6.02,191452.5,3.8961,3.9154,3.8704,3.8704,191452.5
2008-11-20 10:00:00,6.02,6.06,5.97,5.99,244617.0,3.8704,3.8961,3.8382,3.8511,244617.0
2008-11-20 10:05:00,5.98,6.01,5.93,5.96,489535.5,3.8447,3.8639,3.8125,3.8318,489535.5
2008-11-20 10:10:00,5.95,5.97,5.92,5.94,176980.5,3.8254,3.8382,3.8061,3.8189,176980.5
2008-11-20 10:15:00,5.94,5.94,5.89,5.92,212758.5,3.8189,3.8189,3.7868,3.8061,212758.5
2008-11-20 10:20:00,5.92,6.01,5.92,5.97,316575.0,3.8061,3.8639,3.8061,3.8382,316575.0
2008-11-20 10:25:00,5.97,6.0,5.93,5.99,376875.0,3.8382,3.8575,3.8125,3.8511,376875.0
2008-11-20 10:30:00,5.99,6.04,5.99,6.01,210648.0,3.8511,3.8832,3.8511,3.8639,210648.0
2008-11-20 10:35:00,6.0,6.0,5.96,5.96,318886.5,3.8575,3.8575,3.8318,3.8318,318886.5
2008-11-20 10:40:00,5.95,6.03,5.95,6.03,277279.5,3.8254,3.8768,3.8254,3.8768,277279.5
2008-11-20 10:45:00,6.03,6.1,6.02,6.08,448230.0,3.8768,3.9218,3.8704,3.9089,448230.0
2008-11-20 10:50:00,6.08,6.09,6.02,6.09,264214.5,3.9089,3.9154,3.8704,3.9154,264214.5
2008-11-20 10:55:00,6.09,6.1,6.03,6.09,161101.5,3.9154,3.9218,3.8768,3.9154,161101.5
2008-11-20 11:00:00,6.09,6.19,6.09,6.16,252355.5,3.9154,3.9797,3.9154,3.9604,252355.5
2008-11-20 11:05:00,6.17,6.19,6.13,6.13,144318.0,3.9668,3.9797,3.9411,3.9411,144318.0
2008-11-20 11:10:00,6.12,6.18,6.1,6.18,114268.5,3.9347,3.9732,3.9218,3.9732,114268.5
2008-11-20 11:15:00,6.18,6.18,6.12,6.12,149041.5,3.9732,3.9732,3.9347,3.9347,149041.5
2008-11-20 11:20:00,6.12,6.14,6.09,6.11,98188.5,3.9347,3.9475,3.9154,3.9282,98188.5
2008-11-20 11:25:00,6.11,6.13,6.07,6.11,86430.0,3.9282,3.9411,3.9025,3.9282,86430.0
2008-11-20 11:30:00,6.11,6.12,6.07,6.09,163513.5,3.9282,3.9347,3.9025,3.9154,163513.5
2008-11-20 11:35:00,6.09,6.14,6.07,6.12,262104.0,3.9154,3.9475,3.9025,3.9347,262104.0
2008-11-20 11:40:00,6.12,6.14,6.1,6.13,151956.0,3.9347,3.9475,3.9218,3.9411,151956.0
2008-11-20 11:45:00,6.13,6.14,6.07,6.12,263712.0,3.9411,3.9475,3.9025,3.9347,263712.0
2008-11-20 11:50:00,6.11,6.12,6.08,6.11,184317.0,3.9282,3.9347,3.9089,3.9282,184317.0
2008-11-20 11:55:00,6.11,6.14,6.1,6.12,115977.0,3.9282,3.9475,3.9218,3.9347,115977.0
2008-11-20 12:00:00,6.12,6.13,6.08,6.08,97786.5,3.9347,3.9411,3.9089,3.9089,97786.5
2008-11-20 12:05:00,6.08,6.11,6.07,6.08,199593.0,3.9089,3.9282,3.9025,3.9089,199593.0
2008-11-20 12:10:00,6.08,6.13,6.08,6.12,139896.0,3.9089,3.9411,3.9089,3.9347,139896.0
2008-11-20 12:15:00,6.12,6.13,6.09,6.12,106128.0,3.9347,3.9411,3.9154,3.9347,106128.0
2008-11-20 12:20:00,6.12,6.18,6.11,6.16,414964.5,3.9347,3.9732,3.9282,3.9604,414964.5
2008-11-20 12:25:00,6.15,6.2,6.13,6.19,88339.5,3.9539,3.9861,3.9411,3.9797,88339.5
2008-11-20 12:30:00,6.18,6.25,6.17,6.2,185824.5,3.9732,4.0182,3.9668,3.9861,185824.5
2008-11-20 12:35:00,6.21,6.21,6.18,6.2,132157.5,3.9925,3.9925,3.9732,3.9861,132157.5
2008-11-20 12:40:00,6.2,6.22,6.19,6.21,95374.5,3.9861,3.999,3.9797,3.9925,95374.5
2008-11-20 12:45:00,6.21,6.27,6.2,6.25,191854.5,3.9925,4.0311,3.9861,4.0182,191854.5
2008-11-20 12:50:00,6.25,6.29,6.23,6.25,236074.5,4.0182,4.044,4.0054,4.0182,236074.5
2008-11-20 12:55:00,6.24,6.26,6.22,6.23,137283.0,4.0118,4.0247,3.999,4.0054,137283.0
2008-11-20 13:00:00,6.24,6.24,6.17,6.19,83515.5,4.0118,4.0118,3.9668,3.9797,83515.5
2008-11-20 13:05:00,6.2,6.22,6.18,6.2,96178.5,3.9861,3.999,3.9732,3.9861,96178.5
2008-11-20 13:10:00,6.2,6.22,6.16,6.19,111957.0,3.9861,3.999,3.9604,3.9797,111957.0
2008-11-20 13:15:00,6.18,6.24,6.15,6.15,97384.5,3.9732,4.0118,3.9539,3.9539,97384.5
2008-11-20 13:20:00,6.15,6.17,6.08,6.16,173463.0,3.9539,3.9668,3.9089,3.9604,173463.0
2008-11-20 13:25:00,6.16,6.18,6.13,6.14,84219.0,3.9604,3.9732,3.9411,3.9475,84219.0
2008-11-20 13:30:00,6.14,6.19,6.13,6.18,84219.0,3.9475,3.9797,3.9411,3.9732,84219.0
2008-11-20 13:35:00,6.18,6.18,6.1,6.13,84822.0,3.9732,3.9732,3.9218,3.9411,84822.0
2008-11-20 13:40:00,6.13,6.17,6.12,6.16,94369.5,3.9411,3.9668,3.9347,3.9604,94369.5
2008-11-20 13:45:00,6.15,6.21,6.15,6.17,90048.0,3.9539,3.9925,3.9539,3.9668,90048.0
2008-11-20 13:50:00,6.16,6.21,6.15,6.19,39496.5,3.9604,3.9925,3.9539,3.9797,39496.5
2008-11-20 13:55:00,6.19,6.22,6.16,6.22,83917.5,3.9797,3.999,3.9604,3.999,83917.5
2008-11-20 14:00:00,6.22,6.23,6.15,6.16,99093.0,3.999,4.0054,3.9539,3.9604,99093.0
2008-11-20 14:05:00,6.16,6.18,6.12,6.14,80299.5,3.9604,3.9732,3.9347,3.9475,80299.5
2008-11-20 14:10:00,6.14,6.15,6.12,6.12,106228.5,3.9475,3.9539,3.9347,3.9347,106228.5
2008-11-20 14:15:00,6.13,6.15,6.08,6.09,69345.0,3.9411,3.9539,3.9089,3.9154,69345.0
2008-11-20 14:20:00,6.09,6.11,6.08,6.11,83314.5,3.9154,3.9282,3.9089,3.9282,83314.5
2008-11-20 14:25:00,6.1,6.11,6.07,6.08,48441.0,3.9218,3.9282,3.9025,3.9089,48441.0
2008-11-20 14:30:00,6.08,6.1,6.06,6.07,132057.0,3.9089,3.9218,3.8961,3.9025,132057.0
2008-11-20 14:35:00,6.07,6.11,6.07,6.1,97585.5,3.9025,3.9282,3.9025,3.9218,97585.5
2008-11-20 14:40:00,6.09,6.1,6.07,6.07,169443.0,3.9154,3.9218,3.9025,3.9025,169443.0
2008-11-20 14:45:00,6.08,6.09,6.03,6.05,87636.0,3.9089,3.9154,3.8768,3.8897,87636.0
2008-11-20 14:50:00,6.05,6.08,6.03,6.03,85123.5,3.8897,3.9089,3.8768,3.8768,85123.5
2008-11-20 14:55:00,6.04,6.05,6.01,6.04,107736.0,3.8832,3.8897,3.8639,3.8832,107736.0
2008-11-20 15:00:00,6.04,6.09,6.0,6.0,169242.0,3.8832,3.9154,3.8575,3.8575,169242.0
2008-11-20 15:05:00,6.0,6.04,5.97,6.01,274164.0,3.8575,3.8832,3.8382,3.8639,274164.0
2008-11-20 15:10:00,6.01,6.04,5.98,5.99,192457.5,3.8639,3.8832,3.8447,3.8511,192457.5
2008-11-20 15:15:00,5.99,6.03,5.96,5.97,271149.0,3.8511,3.8768,3.8318,3.8382,271149.0
2008-11-20 15:20:00,5.96,6.01,5.93,5.93,284113.5,3.8318,3.8639,3.8125,3.8125,284113.5
2008-11-20 15:25:00,5.93,5.98,5.93,5.95,126730.5,3.8125,3.8447,3.8125,3.8254,126730.5
2008-11-20 15:30:00,5.95,5.99,5.94,5.96,215974.5,3.8254,3.8511,3.8189,3.8318,215974.5
2008-11-20 15:35:00,5.95,5.98,5.92,5.92,367126.5,3.8254,3.8447,3.8061,3.8061,367126.5
2008-11-20 15:40:00,5.92,5.93,5.87,5.87,473455.5,3.8061,3.8125,3.7739,3.7739,473455.5
2008-11-20 15:45:00,5.88,5.98,5.87,5.92,498681.0,3.7804,3.8447,3.7739,3.8061,498681.0
2008-11-20 15:50:00,5.92,5.92,5.85,5.86,596668.5,3.8061,3.8061,3.7611,3.7675,596668.5
2008-11-20 15:55:00,5.86,5.86,5.8,5.85,1103892.0,3.7675,3.7675,3.7289,3.7611,1103892.0
2008-11-21 09:30:00,6.08,6.27,6.08,6.27,1045200.0,3.9089,4.0311,3.9089,4.0311,1045200.0
2008-11-21 09:35:00,6.27,6.35,6.21,6.22,813246.0,4.0311,4.0825,3.9925,3.999,813246.0
2008-11-21 09:40:00,6.21,6.22,6.19,6.22,425215.5,3.9925,3.999,3.9797,3.999,425215.5
2008-11-21 09:45:00,6.22,6.35,6.21,6.33,206628.0,3.999,4.0825,3.9925,4.0697,206628.0
2008-11-21 09:50:00,6.34,6.34,6.2,6.21,401598.0,4.0761,4.0761,3.9861,3.9925,401598.0
2008-11-21 09:55:00,6.2,6.25,6.16,6.24,264817.5,3.9861,4.0182,3.9604,4.0118,264817.5
2008-11-21 10:00:00,6.24,6.25,6.17,6.19,289339.5,4.0118,4.0182,3.9668,3.9797,289339.5
2008-11-21 10:05:00,6.19,6.25,6.18,6.22,467124.0,3.9797,4.0182,3.9732,3.999,467124.0
2008-11-21 10:10:00,6.22,6.23,6.15,6.15,416673.0,3.999,4.0054,3.9539,3.9539,416673.0
2008-11-21 10:15:00,6.15,6.2,6.11,6.19,583704.0,3.9539,3.9861,3.9282,3.9797,583704.0
2008-11-21 10:20:00,6.19,6.21,6.12,6.13,224115.0,3.9797,3.9925,3.9347,3.9411,224115.0
2008-11-21 10:25:00,6.13,6.19,6.13,6.17,330042.0,3.9411,3.9797,3.9411,3.9668,330042.0
2008-11-21 10:30:00,6.17,6.26,6.17,6.19,600688.5,3.9668,4.0247,3.9668,3.9797,600688.5
2008-11-21 10:35:00,6.18,6.2,6.13,6.19,826813.5,3.9732,3.9861,3.9411,3.9797,826813.5
2008-11-21 10:40:00,6.19,6.2,6.13,6.14,326223.0,3.9797,3.9861,3.9411,3.9475,326223.0
2008-11-21 10:45:00,6.13,6.2,6.13,6.14,379086.0,3.9411,3.9861,3.9411,3.9475,379086.0
2008-11-21 10:50:00,6.13,6.15,6.11,6.11,332353.5,3.9411,3.9539,3.9282,3.9282,332353.5
2008-11-21 10:55:00,6.11,6.15,6.08,6.1,502600.5,3.9282,3.9539,3.9089,3.9218,502600.5
2008-11-21 11:00:00,6.1,6.13,6.09,6.1,569131.5,3.9218,3.9411,3.9154,3.9218,569131.5
2008-11-21 11:05:00,6.11,6.18,6.1,6.17,656265.0,3.9282,3.9732,3.9218,3.9668,656265.0
2008-11-21 11:10:00,6.17,6.23,6.13,6.14,384915.0,3.9668,4.0054,3.9411,3.9475,384915.0
2008-11-21 11:15:00,6.14,6.14,6.12,6.14,152659.5,3.9475,3.9475,3.9347,3.9475,152659.5
2008-11-21 11:20:00,6.14,6.2,6.12,6.19,207532.5,3.9475,3.9861,3.9347,3.9797,207532.5
2008-11-21 11:25:00,6.2,6.2,6.15,6.16,128740.5,3.9861,3.9861,3.9539,3.9604,128740.5
2008-11-21 11:30:00,6.16,6.21,6.15,6.18,131856.0,3.9604,3.9925,3.9539,3.9732,131856.0
2008-11-21 11:35:00,6.17,6.19,6.13,6.14,193663.5,3.9668,3.9797,3.9411,3.9475,193663.5
2008-11-21 11:40:00,6.13,6.21,6.13,6.2,143112.0,3.9411,3.9925,3.9411,3.9861,143112.0
2008-11-21 11:45:00,6.19,6.2,6.14,6.15,109846.5,3.9797,3.9861,3.9475,3.9539,109846.5
2008-11-21 11:50:00,6.14,6.16,6.13,6.13,107535.0,3.9475,3.9604,3.9411,3.9411,107535.0
2008-11-21 11:55:00,6.13,6.13,6.11,6.12,126127.5,3.9411,3.9411,3.9282,3.9347,126127.5
2008-11-21 12:00:00,6.12,6.16,6.11,6.16,167031.0,3.9347,3.9604,3.9282,3.9604,167031.0
2008-11-21 12:05:00,6.16,6.17,6.12,6.13,189442.5,3.9604,3.9668,3.9347,3.9411,189442.5
2008-11-21 12:10:00,6.13,6.16,6.11,6.12,152659.5,3.9411,3.9604,3.9282,3.9347,152659.5
2008-11-21 12:15:00,6.12,6.13,6.1,6.1,239592.0,3.9347,3.9411,3.9218,3.9218,239592.0
2008-11-21 12:20:00,6.1,6.13,6.1,6.12,178086.0,3.9218,3.9411,3.9218,3.9347,178086.0
2008-11-21 12:25:00,6.11,6.13,6.09,6.11,246325.5,3.9282,3.9411,3.9154,3.9282,246325.5
2008-11-21 12:30:00,6.11,6.15,6.09,6.14,135072.0,3.9282,3.9539,3.9154,3.9475,135072.0
2008-11-21 12:35:00,6.15,6.15,6.12,6.12,138891.0,3.9539,3.9539,3.9347,3.9347,138891.0
2008-11-21 12:40:00,6.13,6.16,6.11,6.13,92460.0,3.9411,3.9604,3.9282,3.9411,92460.0
2008-11-21 12:45:00,6.13,6.15,6.1,6.1,73264.5,3.9411,3.9539,3.9218,3.9218,73264.5
2008-11-21 12:50:00,6.1,6.13,6.1,6.11,73867.5,3.9218,3.9411,3.9218,3.9282,73867.5
2008-11-21 12:55:00,6.1,6.13,6.1,6.1,120499.5,3.9218,3.9411,3.9218,3.9218,120499.5
2008-11-21 13:00:00,6.1,6.1,6.09,6.09,114268.5,3.9218,3.9218,3.9154,3.9154,114268.5
2008-11-21 13:05:00,6.09,6.1,6.05,6.07,162508.5,3.9154,3.9218,3.8897,3.9025,162508.5
2008-11-21 13:10:00,6.06,6.09,6.06,6.07,111957.0,3.8961,3.9154,3.8961,3.9025,111957.0
2008-11-21 13:15:00,6.07,6.09,6.06,6.06,134770.5,3.9025,3.9154,3.8961,3.8961,134770.5
2008-11-21 13:20:00,6.07,6.07,6.02,6.06,172860.0,3.9025,3.9025,3.8704,3.8961,172860.0
2008-11-21 13:25:00,6.06,6.07,6.05,6.07,100098.0,3.8961,3.9025,3.8897,3.9025,100098.0
2008-11-21 13:30:00,6.07,6.07,6.02,6.02,118791.0,3.9025,3.9025,3.8704,3.8704,118791.0
2008-11-21 13:35:00,6.02,6.04,6.01,6.02,126228.0,3.8704,3.8832,3.8639,3.8704,126228.0
2008-11-21 13:40:00,6.03,6.04,6.02,6.02,125725.5,3.8768,3.8832,3.8704,3.8704,125725.5
2008-11-21 13:45:00,6.02,6.06,6.0,6.06,261802.5,3.8704,3.8961,3.8575,3.8961,261802.5
2008-11-21 13:50:00,6.05,6.06,6.01,6.01,98691.0,3.8897,3.8961,3.8639,3.8639,98691.0
2008-11-21 13:55:00,6.02,6.02,5.94,5.94,194668.5,3.8704,3.8704,3.8189,3.8189,194668.5
2008-11-21 14:00:00,5.94,6.02,5.93,6.02,249742.5,3.8189,3.8704,3.8125,3.8704,249742.5
2008-11-21 14:05:00,6.02,6.03,5.99,6.01,199593.0,3.8704,3.8768,3.8511,3.8639,199593.0
2008-11-21 14:10:00,6.01,6.03,5.97,5.99,110349.0,3.8639,3.8768,3.8382,3.8511,110349.0
2008-11-21 14:15:00,5.99,5.99,5.95,5.98,201502.5,3.8511,3.8511,3.8254,3.8447,201502.5
2008-11-21 14:20:00,5.98,6.03,5.98,6.0,184719.0,3.8447,3.8768,3.8447,3.8575,184719.0
2008-11-21 14:25:00,6.0,6.03,5.98,6.01,213964.5,3.8575,3.8768,3.8447,3.8639,213964.5
2008-11-21 14:30:00,6.0,6.0,5.96,5.98,189141.0,3.8575,3.8575,3.8318,3.8447,189141.0
2008-11-21 14:35:00,5.98,6.01,5.96,5.99,253360.5,3.8447,3.8639,3.8318,3.8511,253360.5
2008-11-21 14:40:00,5.99,6.01,5.92,5.93,170850.0,3.8511,3.8639,3.8061,3.8125,170850.0
2008-11-21 14:45:00,5.94,6.0,5.93,5.99,406723.5,3.8189,3.8575,3.8125,3.8511,406723.5
2008-11-21 14:50:00,5.99,5.99,5.94,5.94,216979.5,3.8511,3.8511,3.8189,3.8189,216979.5
2008-11-21 14:55:00,5.95,5.97,5.88,5.91,246727.5,3.8254,3.8382,3.7804,3.7996,246727.5
2008-11-21 15:00:00,5.91,5.99,5.9,5.96,159996.0,3.7996,3.8511,3.7932,3.8318,159996.0
2008-11-21 15:05:00,5.96,6.01,5.96,5.99,287028.0,3.8318,3.8639,3.8318,3.8511,287028.0
2008-11-21 15:10:00,5.99,6.11,5.98,6.11,308535.0,3.8511,3.9282,3.8447,3.9282,308535.0
2008-11-21 15:15:00,6.11,6.15,6.1,6.15,521796.0,3.9282,3.9539,3.9218,3.9539,521796.0
2008-11-21 15:20:00,6.14,6.15,6.06,6.1,228336.0,3.9475,3.9539,3.8961,3.9218,228336.0
2008-11-21 15:25:00,6.09,6.17,6.06,6.14,653551.5,3.9154,3.9668,3.8961,3.9475,653551.5
2008-11-21 15:30:00,6.13,6.22,6.11,6.19,368634.0,3.9411,3.999,3.9282,3.9797,368634.0
2008-11-21 15:35:00,6.2,6.37,6.18,6.34,435466.5,3.9861,4.0954,3.9732,4.0761,435466.5
2008-11-21 15:40:00,6.34,6.36,6.22,6.26,467626.5,4.0761,4.089,3.999,4.0247,467626.5
2008-11-21 15:45:00,6.26,6.37,6.2,6.31,431145.0,4.0247,4.0954,3.9861,4.0568,431145.0
2008-11-21 15:50:00,6.32,6.4,6.26,6.4,512851.5,4.0632,4.1147,4.0247,4.1147,512851.5
2008-11-21 15:55:00,6.4,6.49,6.39,6.47,1281375.0,4.1147,4.1725,4.1082,4.1597,1281375.0
2008-11-24 09:30:00,6.15,6.41,6.15,6.3,325419.0,3.9539,4.1211,3.9539,4.0504,325419.0
2008-11-24 09:35:00,6.31,6.41,6.28,6.4,620788.5,4.0568,4.1211,4.0375,4.1147,620788.5
2008-11-24 09:40:00,6.41,6.41,6.33,6.35,566217.0,4.1211,4.1211,4.0697,4.0825,566217.0
2008-11-24 09:45:00,6.35,6.42,6.32,6.41,345921.0,4.0825,4.1275,4.0632,4.1211,345921.0
2008-11-24 09:50:00,6.41,6.48,6.39,6.48,595060.5,4.1211,4.1661,4.1082,4.1661,595060.5
2008-11-24 09:55:00,6.48,6.59,6.45,6.58,458883.0,4.1661,4.2368,4.1468,4.2304,458883.0
2008-11-24 10:00:00,6.58,6.64,6.58,6.6,351850.5,4.2304,4.269,4.2304,4.2433,351850.5
2008-11-24 10:05:00,6.6,6.65,6.55,6.65,379990.5,4.2433,4.2754,4.2111,4.2754,379990.5
2008-11-24 10:10:00,6.65,6.69,6.61,6.67,461395.5,4.2754,4.3011,4.2497,4.2883,461395.5
2008-11-24 10:15:00,6.67,6.7,6.64,6.69,237079.5,4.2883,4.3076,4.269,4.3011,237079.5
2008-11-24 10:20:00,6.69,6.73,6.63,6.7,485817.0,4.3011,4.3268,4.2625,4.3076,485817.0
2008-11-24 10:25:00,6.71,6.77,6.7,6.76,301701.0,4.314,4.3526,4.3076,4.3461,301701.0
2008-11-24 10:30:00,6.75,6.84,6.75,6.78,267732.0,4.3397,4.3976,4.3397,4.359,267732.0
2008-11-24 10:35:00,6.78,6.78,6.71,6.74,272254.5,4.359,4.359,4.314,4.3333,272254.5
2008-11-24 10:40:00,6.74,6.81,6.73,6.81,321298.5,4.3333,4.3783,4.3268,4.3783,321298.5
2008-11-24 10:45:00,6.81,6.81,6.76,6.8,266727.0,4.3783,4.3783,4.3461,4.3718,266727.0
2008-11-24 10:50:00,6.8,6.8,6.7,6.71,525213.0,4.3718,4.3718,4.3076,4.314,525213.0
2008-11-24 10:55:00,6.7,6.79,6.69,6.79,289942.5,4.3076,4.3654,4.3011,4.3654,289942.5
2008-11-24 11:00:00,6.79,6.81,6.7,6.71,335871.0,4.3654,4.3783,4.3076,4.314,335871.0
2008-11-24 11:05:00,6.71,6.71,6.65,6.66,277581.0,4.314,4.314,4.2754,4.2818,277581.0
2008-11-24 11:10:00,6.67,6.71,6.64,6.69,168136.5,4.2883,4.314,4.269,4.3011,168136.5
2008-11-24 11:15:00,6.68,6.71,6.63,6.64,216577.5,4.2947,4.314,4.2625,4.269,216577.5
2008-11-24 11:20:00,6.63,6.65,6.6,6.65,372151.5,4.2625,4.2754,4.2433,4.2754,372151.5
2008-11-24 11:25:00,6.64,6.65,6.62,6.62,124218.0,4.269,4.2754,4.2561,4.2561,124218.0
2008-11-24 11:30:00,6.63,6.66,6.62,6.65,134569.5,4.2625,4.2818,4.2561,4.2754,134569.5
2008-11-24 11:35:00,6.64,6.64,6.58,6.59,240597.0,4.269,4.269,4.2304,4.2368,240597.0
2008-11-24 11:40:00,6.59,6.6,6.53,6.59,177583.5,4.2368,4.2433,4.1983,4.2368,177583.5
2008-11-24 11:45:00,6.58,6.61,6.57,6.59,109444.5,4.2304,4.2497,4.224,4.2368,109444.5
2008-11-24 11:50:00,6.6,6.64,6.59,6.61,125826.0,4.2433,4.269,4.2368,4.2497,125826.0
2008-11-24 11:55:00,6.61,6.63,6.6,6.6,150951.0,4.2497,4.2625,4.2433,4.2433,150951.0
2008-11-24 12:00:00,6.6,6.62,6.56,6.56,177684.0,4.2433,4.2561,4.2175,4.2175,177684.0
2008-11-24 12:05:00,6.57,6.61,6.57,6.58,115273.5,4.224,4.2497,4.224,4.2304,115273.5
2008-11-24 12:10:00,6.57,6.58,6.51,6.55,125022.0,4.224,4.2304,4.1854,4.2111,125022.0
2008-11-24 12:15:00,6.55,6.57,6.52,6.54,154066.5,4.2111,4.224,4.1918,4.2047,154066.5
2008-11-24 12:20:00,6.54,6.54,6.46,6.46,253863.0,4.2047,4.2047,4.1533,4.1533,253863.0
2008-11-24 12:25:00,6.47,6.48,6.42,6.43,172759.5,4.1597,4.1661,4.1275,4.134,172759.5
2008-11-24 12:30:00,6.42,6.5,6.42,6.47,143313.0,4.1275,4.179,4.1275,4.1597,143313.0
2008-11-24 12:35:00,6.47,6.47,6.44,6.44,74571.0,4.1597,4.1597,4.1404,4.1404,74571.0
2008-11-24 12:40:00,6.44,6.5,6.44,6.5,80098.5,4.1404,4.179,4.1404,4.179,80098.5
2008-11-24 12:45:00,6.5,6.51,6.48,6.5,91555.5,4.179,4.1854,4.1661,4.179,91555.5
2008-11-24 12:50:00,6.49,6.55,6.49,6.55,97083.0,4.1725,4.2111,4.1725,4.2111,97083.0
2008-11-24 12:55:00,6.54,6.57,6.54,6.56,75073.5,4.2047,4.224,4.2047,4.2175,75073.5
2008-11-24 13:00:00,6.55,6.56,6.51,6.52,238888.5,4.2111,4.2175,4.1854,4.1918,238888.5
2008-11-24 13:05:00,6.52,6.52,6.44,6.44,229944.0,4.1918,4.1918,4.1404,4.1404,229944.0
2008-11-24 13:10:00,6.44,6.44,6.41,6.41,144117.0,4.1404,4.1404,4.1211,4.1211,144117.0
2008-11-24 13:15:00,6.42,6.46,6.42,6.45,100701.0,4.1275,4.1533,4.1275,4.1468,100701.0
2008-11-24 13:20:00,6.45,6.46,6.43,6.44,121203.0,4.1468,4.1533,4.134,4.1404,121203.0
2008-11-24 13:25:00,6.45,6.47,6.42,6.44,211753.5,4.1468,4.1597,4.1275,4.1404,211753.5
2008-11-24 13:30:00,6.44,6.46,6.43,6.45,169041.0,4.1404,4.1533,4.134,4.1468,169041.0
2008-11-24 13:35:00,6.45,6.48,6.44,6.48,214969.5,4.1468,4.1661,4.1404,4.1661,214969.5
2008-11-24 13:40:00,6.48,6.48,6.46,6.46,86028.0,4.1661,4.1661,4.1533,4.1533,86028.0
2008-11-24 13:45:00,6.46,6.47,6.45,6.45,121002.0,4.1533,4.1597,4.1468,4.1468,121002.0
2008-11-24 13:50:00,6.45,6.47,6.45,6.47,81103.5,4.1468,4.1597,4.1468,4.1597,81103.5
2008-11-24 13:55:00,6.46,6.53,6.46,6.53,272355.0,4.1533,4.1983,4.1533,4.1983,272355.0
2008-11-24 14:00:00,6.52,6.53,6.5,6.51,234969.0,4.1918,4.1983,4.179,4.1854,234969.0
2008-11-24 14:05:00,6.5,6.52,6.46,6.47,143413.5,4.179,4.1918,4.1533,4.1597,143413.5
2008-11-24 14:10:00,6.47,6.5,6.45,6.49,107133.0,4.1597,4.179,4.1468,4.1725,107133.0
2008-11-24 14:15:00,6.49,6.49,6.46,6.48,76480.5,4.1725,4.1725,4.1533,4.1661,76480.5
2008-11-24 14:20:00,6.48,6.52,6.48,6.52,88540.5,4.1661,4.1918,4.1661,4.1918,88540.5
2008-11-24 14:25:00,6.52,6.54,6.5,6.53,203311.5,4.1918,4.2047,4.179,4.1983,203311.5
2008-11-24 14:30:00,6.53,6.57,6.52,6.54,117384.0,4.1983,4.224,4.1918,4.2047,117384.0
2008-11-24 14:35:00,6.54,6.54,6.5,6.51,137584.5,4.2047,4.2047,4.179,4.1854,137584.5
2008-11-24 14:40:00,6.52,6.52,6.48,6.49,163413.0,4.1918,4.1918,4.1661,4.1725,163413.0
2008-11-24 14:45:00,6.49,6.51,6.48,6.51,86329.5,4.1725,4.1854,4.1661,4.1854,86329.5
2008-11-24 14:50:00,6.5,6.55,6.5,6.54,132559.5,4.179,4.2111,4.179,4.2047,132559.5
2008-11-24 14:55:00,6.54,6.56,6.54,6.54,221301.0,4.2047,4.2175,4.2047,4.2047,221301.0
2008-11-24 15:00:00,6.54,6.58,6.54,6.57,156679.5,4.2047,4.2304,4.2047,4.224,156679.5
2008-11-24 15:05:00,6.58,6.67,6.57,6.67,206125.5,4.2304,4.2883,4.224,4.2883,206125.5
2008-11-24 15:10:00,6.67,6.7,6.63,6.69,330645.0,4.2883,4.3076,4.2625,4.3011,330645.0
2008-11-24 15:15:00,6.69,6.7,6.68,6.69,338383.5,4.3011,4.3076,4.2947,4.3011,338383.5
2008-11-24 15:20:00,6.68,6.69,6.66,6.67,349840.5,4.2947,4.3011,4.2818,4.2883,349840.5
2008-11-24 15:25:00,6.66,6.69,6.65,6.69,339187.5,4.2818,4.3011,4.2754,4.3011,339187.5
2008-11-24 15:30:00,6.68,6.71,6.68,6.68,220195.5,4.2947,4.314,4.2947,4.2947,220195.5
2008-11-24 15:35:00,6.69,6.75,6.68,6.72,462601.5,4.3011,4.3397,4.2947,4.3204,462601.5
2008-11-24 15:40:00,6.72,6.75,6.7,6.7,321399.0,4.3204,4.3397,4.3076,4.3076,321399.0
2008-11-24 15:45:00,6.7,6.7,6.63,6.63,416974.5,4.3076,4.3076,4.2625,4.2625,416974.5
2008-11-24 15:50:00,6.63,6.64,6.57,6.63,481797.0,4.2625,4.269,4.224,4.2625,481797.0
2008-11-24 15:55:00,6.63,6.71,6.63,6.67,682797.0,4.2625,4.314,4.2625,4.2883,682797.0
2008-11-25 09:30:00,6.77,6.78,6.63,6.67,314665.5,4.3526,4.359,4.2625,4.2883,314665.5
2008-11-25 09:35:00,6.68,6.68,6.54,6.58,378885.0,4.2947,4.2947,4.2047,4.2304,378885.0
2008-11-25 09:40:00,6.57,6.64,6.57,6.59,136780.5,4.224,4.269,4.224,4.2368,136780.5
2008-11-25 09:45:00,6.59,6.59,6.53,6.54,353659.5,4.2368,4.2368,4.1983,4.2047,353659.5
2008-11-25 09:50:00,6.54,6.57,6.53,6.55,212155.5,4.2047,4.224,4.1983,4.2111,212155.5
2008-11-25 09:55:00,6.55,6.57,6.53,6.56,143614.5,4.2111,4.224,4.1983,4.2175,143614.5
2008-11-25 10:00:00,6.57,6.63,6.57,6.61,172458.0,4.224,4.2625,4.224,4.2497,172458.0
2008-11-25 10:05:00,6.61,6.69,6.6,6.63,261802.5,4.2497,4.3011,4.2433,4.2625,261802.5
2008-11-25 10:10:00,6.63,6.67,6.58,6.61,153765.0,4.2625,4.2883,4.2304,4.2497,153765.0
2008-11-25 10:15:00,6.61,6.63,6.57,6.61,147333.0,4.2497,4.2625,4.224,4.2497,147333.0
2008-11-25 10:20:00,6.62,6.62,6.57,6.58,101907.0,4.2561,4.2561,4.224,4.2304,101907.0
2008-11-25 10:25:00,6.59,6.65,6.58,6.64,109243.5,4.2368,4.2754,4.2304,4.269,109243.5
2008-11-25 10:30:00,6.63,6.66,6.59,6.6,214869.0,4.2625,4.2818,4.2368,4.2433,214869.0
2008-11-25 10:35:00,6.61,6.62,6.58,6.58,80701.5,4.2497,4.2561,4.2304,4.2304,80701.5
2008-11-25 10:40:00,6.58,6.61,6.56,6.59,100299.0,4.2304,4.2497,4.2175,4.2368,100299.0
2008-11-25 10:45:00,6.6,6.6,6.57,6.57,125725.5,4.2433,4.2433,4.224,4.224,125725.5
2008-11-25 10:50:00,6.57,6.59,6.57,6.59,105223.5,4.224,4.2368,4.224,4.2368,105223.5
2008-11-25 10:55:00,6.59,6.64,6.58,6.63,167232.0,4.2368,4.269,4.2304,4.2625,167232.0
2008-11-25 11:00:00,6.63,6.64,6.6,6.6,105525.0,4.2625,4.269,4.2433,4.2433,105525.0
2008-11-25 11:05:00,6.6,6.6,6.57,6.59,134770.5,4.2433,4.2433,4.224,4.2368,134770.5
2008-11-25 11:10:00,6.6,6.64,6.6,6.61,172056.0,4.2433,4.269,4.2433,4.2497,172056.0
2008-11-25 11:15:00,6.62,6.62,6.58,6.61,252255.0,4.2561,4.2561,4.2304,4.2497,252255.0
2008-11-25 11:20:00,6.61,6.62,6.61,6.61,88138.5,4.2497,4.2561,4.2497,4.2497,88138.5
2008-11-25 11:25:00,6.62,6.64,6.61,6.63,134268.0,4.2561,4.269,4.2497,4.2625,134268.0
2008-11-25 11:30:00,6.63,6.66,6.62,6.64,72460.5,4.2625,4.2818,4.2561,4.269,72460.5
2008-11-25 11:35:00,6.63,6.65,6.6,6.6,67134.0,4.2625,4.2754,4.2433,4.2433,67134.0
2008-11-25 11:40:00,6.6,6.64,6.59,6.6,210045.0,4.2433,4.269,4.2368,4.2433,210045.0
2008-11-25 11:45:00,6.61,6.61,6.59,6.6,263209.5,4.2497,4.2497,4.2368,4.2433,263209.5
2008-11-25 11:50:00,6.61,6.61,6.6,6.6,89043.0,4.2497,4.2497,4.2433,4.2433,89043.0
2008-11-25 11:55:00,6.61,6.62,6.6,6.61,179191.5,4.2497,4.2561,4.2433,4.2497,179191.5
2008-11-25 12:00:00,6.61,6.61,6.59,6.59,58390.5,4.2497,4.2497,4.2368,4.2368,58390.5
2008-11-25 12:05:00,6.58,6.61,6.56,6.61,275973.0,4.2304,4.2497,4.2175,4.2497,275973.0
2008-11-25 12:10:00,6.61,6.61,6.55,6.57,184819.5,4.2497,4.2497,4.2111,4.224,184819.5
2008-11-25 12:15:00,6.57,6.61,6.57,6.6,45325.5,4.224,4.2497,4.224,4.2433,45325.5
2008-11-25 12:20:00,6.6,6.6,6.57,6.58,100701.0,4.2433,4.2433,4.224,4.2304,100701.0
2008-11-25 12:25:00,6.58,6.59,6.55,6.57,122811.0,4.2304,4.2368,4.2111,4.224,122811.0
2008-11-25 12:30:00,6.57,6.58,6.55,6.56,43114.5,4.224,4.2304,4.2111,4.2175,43114.5
2008-11-25 12:35:00,6.56,6.58,6.55,6.57,47235.0,4.2175,4.2304,4.2111,4.224,47235.0
2008-11-25 12:40:00,6.58,6.58,6.55,6.55,65224.5,4.2304,4.2304,4.2111,4.2111,65224.5
2008-11-25 12:45:00,6.55,6.57,6.54,6.57,68943.0,4.2111,4.224,4.2047,4.224,68943.0
2008-11-25 12:50:00,6.57,6.57,6.52,6.52,106630.5,4.224,4.224,4.1918,4.1918,106630.5
2008-11-25 12:55:00,6.52,6.57,6.52,6.55,207633.0,4.1918,4.224,4.1918,4.2111,207633.0
2008-11-25 13:00:00,6.56,6.57,6.54,6.55,91455.0,4.2175,4.224,4.2047,4.2111,91455.0
2008-11-25 13:05:00,6.55,6.57,6.54,6.55,123414.0,4.2111,4.224,4.2047,4.2111,123414.0
2008-11-25 13:10:00,6.55,6.57,6.54,6.55,80199.0,4.2111,4.224,4.2047,4.2111,80199.0
2008-11-25 13:15:00,6.54,6.56,6.52,6.56,124620.0,4.2047,4.2175,4.1918,4.2175,124620.0
2008-11-25 13:20:00,6.56,6.59,6.55,6.57,50250.0,4.2175,4.2368,4.2111,4.224,50250.0
2008-11-25 13:25:00,6.56,6.6,6.55,6.6,112258.5,4.2175,4.2433,4.2111,4.2433,112258.5
2008-11-25 13:30:00,6.6,6.6,6.58,6.58,83113.5,4.2433,4.2433,4.2304,4.2304,83113.5
2008-11-25 13:35:00,6.59,6.59,6.55,6.56,70852.5,4.2368,4.2368,4.2111,4.2175,70852.5
2008-11-25 13:40:00,6.56,6.57,6.53,6.55,135675.0,4.2175,4.224,4.1983,4.2111,135675.0
2008-11-25 13:45:00,6.55,6.56,6.54,6.56,51958.5,4.2111,4.2175,4.2047,4.2175,51958.5
2008-11-25 13:50:00,6.56,6.57,6.54,6.54,137584.5,4.2175,4.224,4.2047,4.2047,137584.5
2008-11-25 13:55:00,6.55,6.55,6.49,6.49,192960.0,4.2111,4.2111,4.1725,4.1725,192960.0
2008-11-25 14:00:00,6.49,6.53,6.48,6.52,224617.5,4.1725,4.1983,4.1661,4.1918,224617.5
2008-11-25 14:05:00,6.53,6.53,6.46,6.49,149544.0,4.1983,4.1983,4.1533,4.1725,149544.0
2008-11-25 14:10:00,6.49,6.49,6.45,6.46,123112.5,4.1725,4.1725,4.1468,4.1533,123112.5
2008-11-25 14:15:00,6.45,6.49,6.42,6.49,197281.5,4.1468,4.1725,4.1275,4.1725,197281.5
2008-11-25 14:20:00,6.5,6.51,6.47,6.5,110550.0,4.179,4.1854,4.1597,4.179,110550.0
2008-11-25 14:25:00,6.5,6.52,6.48,6.49,130348.5,4.179,4.1918,4.1661,4.1725,130348.5
2008-11-25 14:30:00,6.48,6.52,6.47,6.51,85224.0,4.1661,4.1918,4.1597,4.1854,85224.0
2008-11-25 14:35:00,6.52,6.54,6.49,6.52,116781.0,4.1918,4.2047,4.1725,4.1918,116781.0
2008-11-25 14:40:00,6.51,6.53,6.5,6.52,54672.0,4.1854,4.1983,4.179,4.1918,54672.0
2008-11-25 14:45:00,6.52,6.56,6.51,6.56,102711.0,4.1918,4.2175,4.1854,4.2175,102711.0
2008-11-25 14:50:00,6.56,6.59,6.52,6.59,127333.5,4.2175,4.2368,4.1918,4.2368,127333.5
2008-11-25 14:55:00,6.59,6.61,6.57,6.58,234466.5,4.2368,4.2497,4.224,4.2304,234466.5
2008-11-25 15:00:00,6.58,6.6,6.56,6.58,205321.5,4.2304,4.2433,4.2175,4.2304,205321.5
2008-11-25 15:05:00,6.58,6.6,6.56,6.57,308434.5,4.2304,4.2433,4.2175,4.224,308434.5
2008-11-25 15:10:00,6.58,6.59,6.55,6.58,267330.0,4.2304,4.2368,4.2111,4.2304,267330.0
2008-11-25 15:15:00,6.58,6.61,6.58,6.6,138790.5,4.2304,4.2497,4.2304,4.2433,138790.5
2008-11-25 15:20:00,6.59,6.6,6.56,6.56,285922.5,4.2368,4.2433,4.2175,4.2175,285922.5
2008-11-25 15:25:00,6.57,6.61,6.55,6.59,212356.5,4.224,4.2497,4.2111,4.2368,212356.5
2008-11-25 15:30:00,6.59,6.6,6.57,6.58,132961.5,4.2368,4.2433,4.224,4.2304,132961.5
2008-11-25 15:35:00,6.58,6.65,6.58,6.61,153664.5,4.2304,4.2754,4.2304,4.2497,153664.5
2008-11-25 15:40:00,6.62,6.72,6.62,6.71,238587.0,4.2561,4.3204,4.2561,4.314,238587.0
2008-11-25 15:45:00,6.7,6.7,6.65,6.68,366322.5,4.3076,4.3076,4.2754,4.2947,366322.5
2008-11-25 15:50:00,6.68,6.73,6.66,6.68,465415.5,4.2947,4.3268,4.2818,4.2947,465415.5
2008-11-25 15:55:00,6.69,6.69,6.62,6.63,454059.0,4.3011,4.3011,4.2561,4.2625,454059.0
2008-11-26 09:30:00,6.57,6.72,6.4,6.46,237984.0,4.224,4.3204,4.1147,4.1533,237984.0
2008-11-26 09:35:00,6.46,6.55,6.46,6.54,206025.0,4.1533,4.2111,4.1533,4.2047,206025.0
2008-11-26 09:40:00,6.54,6.59,6.51,6.54,177985.5,4.2047,4.2368,4.1854,4.2047,177985.5
2008-11-26 09:45:00,6.54,6.57,6.49,6.52,149745.0,4.2047,4.224,4.1725,4.1918,149745.0
2008-11-26 09:50:00,6.52,6.62,6.52,6.62,109444.5,4.1918,4.2561,4.1918,4.2561,109444.5
2008-11-26 09:55:00,6.62,6.62,6.61,6.62,152961.0,4.2561,4.2561,4.2497,4.2561,152961.0
2008-11-26 10:00:00,6.62,6.68,6.61,6.67,128841.0,4.2561,4.2947,4.2497,4.2883,128841.0
2008-11-26 10:05:00,6.67,6.68,6.63,6.63,106027.5,4.2883,4.2947,4.2625,4.2625,106027.5
2008-11-26 10:10:00,6.64,6.72,6.64,6.7,137584.5,4.269,4.3204,4.269,4.3076,137584.5
2008-11-26 10:15:00,6.7,6.74,6.66,6.7,214869.0,4.3076,4.3333,4.2818,4.3076,214869.0
2008-11-26 10:20:00,6.7,6.72,6.68,6.71,83415.0,4.3076,4.3204,4.2947,4.314,83415.0
2008-11-26 10:25:00,6.72,6.72,6.71,6.71,87937.5,4.3204,4.3204,4.314,4.314,87937.5
2008-11-26 10:30:00,6.71,6.71,6.7,6.71,30250.5,4.314,4.314,4.3076,4.314,30250.5
2008-11-26 10:35:00,6.7,6.71,6.68,6.69,126228.0,4.3076,4.314,4.2947,4.3011,126228.0
2008-11-26 10:40:00,6.7,6.7,6.67,6.68,45928.5,4.3076,4.3076,4.2883,4.2947,45928.5
2008-11-26 10:45:00,6.69,6.72,6.65,6.65,110952.0,4.3011,4.3204,4.2754,4.2754,110952.0
2008-11-26 10:50:00,6.65,6.74,6.65,6.7,126328.5,4.2754,4.3333,4.2754,4.3076,126328.5
2008-11-26 10:55:00,6.7,6.74,6.67,6.68,194367.0,4.3076,4.3333,4.2883,4.2947,194367.0
2008-11-26 11:00:00,6.67,6.69,6.65,6.66,102208.5,4.2883,4.3011,4.2754,4.2818,102208.5
2008-11-26 11:05:00,6.65,6.69,6.64,6.66,98289.0,4.2754,4.3011,4.269,4.2818,98289.0
2008-11-26 11:10:00,6.67,6.75,6.66,6.75,135474.0,4.2883,4.3397,4.2818,4.3397,135474.0
2008-11-26 11:15:00,6.74,6.74,6.7,6.73,72259.5,4.3333,4.3333,4.3076,4.3268,72259.5
2008-11-26 11:20:00,6.73,6.76,6.72,6.73,110550.0,4.3268,4.3461,4.3204,4.3268,110550.0
2008-11-26 11:25:00,6.74,6.75,6.73,6.73,35778.0,4.3333,4.3397,4.3268,4.3268,35778.0
2008-11-26 11:30:00,6.72,6.74,6.7,6.71,217884.0,4.3204,4.3333,4.3076,4.314,217884.0
2008-11-26 11:35:00,6.71,6.75,6.7,6.74,56280.0,4.314,4.3397,4.3076,4.3333,56280.0
2008-11-26 11:40:00,6.74,6.76,6.72,6.75,44421.0,4.3333,4.3461,4.3204,4.3397,44421.0
2008-11-26 11:45:00,6.74,6.77,6.72,6.77,84721.5,4.3333,4.3526,4.3204,4.3526,84721.5
2008-11-26 11:50:00,6.76,6.77,6.73,6.75,79797.0,4.3461,4.3526,4.3268,4.3397,79797.0
2008-11-26 11:55:00,6.74,6.77,6.73,6.74,63918.0,4.3333,4.3526,4.3268,4.3333,63918.0
2008-11-26 12:00:00,6.74,6.77,6.73,6.77,74571.0,4.3333,4.3526,4.3268,4.3526,74571.0
2008-11-26 12:05:00,6.77,6.79,6.75,6.77,156076.5,4.3526,4.3654,4.3397,4.3526,156076.5
2008-11-26 12:10:00,6.77,6.77,6.74,6.75,115474.5,4.3526,4.3526,4.3333,4.3397,115474.5
2008-11-26 12:15:00,6.76,6.79,6.75,6.78,107233.5,4.3461,4.3654,4.3397,4.359,107233.5
2008-11-26 12:20:00,6.77,6.8,6.76,6.77,73867.5,4.3526,4.3718,4.3461,4.3526,73867.5
2008-11-26 12:25:00,6.77,6.84,6.77,6.84,54069.0,4.3526,4.3976,4.3526,4.3976,54069.0
2008-11-26 12:30:00,6.83,6.84,6.8,6.84,112459.5,4.3911,4.3976,4.3718,4.3976,112459.5
2008-11-26 12:35:00,6.84,6.88,6.84,6.88,107535.0,4.3976,4.4233,4.3976,4.4233,107535.0
2008-11-26 12:40:00,6.88,6.92,6.87,6.91,86530.5,4.4233,4.449,4.4168,4.4426,86530.5
2008-11-26 12:45:00,6.9,6.95,6.9,6.93,188136.0,4.4361,4.4683,4.4361,4.4554,188136.0
2008-11-26 12:50:00,6.93,6.94,6.89,6.89,40300.5,4.4554,4.4619,4.4297,4.4297,40300.5
2008-11-26 12:55:00,6.89,6.92,6.88,6.89,186628.5,4.4297,4.449,4.4233,4.4297,186628.5
2008-11-26 13:00:00,6.89,6.94,6.89,6.94,30652.5,4.4297,4.4619,4.4297,4.4619,30652.5
2008-11-26 13:05:00,6.93,6.96,6.92,6.92,35979.0,4.4554,4.4747,4.449,4.449,35979.0
2008-11-26 13:10:00,6.92,6.93,6.9,6.91,24120.0,4.449,4.4554,4.4361,4.4426,24120.0
2008-11-26 13:15:00,6.91,6.93,6.9,6.92,49144.5,4.4426,4.4554,4.4361,4.449,49144.5
2008-11-26 13:20:00,6.92,6.92,6.84,6.86,75174.0,4.449,4.449,4.3976,4.4104,75174.0
2008-11-26 13:25:00,6.86,6.89,6.85,6.87,73767.0,4.4104,4.4297,4.404,4.4168,73767.0
2008-11-26 13:30:00,6.87,6.87,6.81,6.83,58993.5,4.4168,4.4168,4.3783,4.3911,58993.5
2008-11-26 13:35:00,6.82,6.83,6.8,6.81,91756.5,4.3847,4.3911,4.3718,4.3783,91756.5
2008-11-26 13:40:00,6.81,6.82,6.77,6.81,190849.5,4.3783,4.3847,4.3526,4.3783,190849.5
2008-11-26 13:45:00,6.8,6.83,6.79,6.8,98389.5,4.3718,4.3911,4.3654,4.3718,98389.5
2008-11-26 13:50:00,6.8,6.82,6.79,6.79,28743.0,4.3718,4.3847,4.3654,4.3654,28743.0
2008-11-26 13:55:00,6.8,6.81,6.79,6.81,16984.5,4.3718,4.3783,4.3654,4.3783,16984.5
2008-11-26 14:00:00,6.82,6.85,6.8,6.83,107334.0,4.3847,4.404,4.3718,4.3911,107334.0
2008-11-26 14:05:00,6.84,6.86,6.83,6.86,27034.5,4.3976,4.4104,4.3911,4.4104,27034.5
2008-11-26 14:10:00,6.86,6.87,6.84,6.84,49245.0,4.4104,4.4168,4.3976,4.3976,49245.0
2008-11-26 14:15:00,6.84,6.89,6.83,6.87,107836.5,4.3976,4.4297,4.3911,4.4168,107836.5
2008-11-26 14:20:00,6.87,6.9,6.87,6.89,39295.5,4.4168,4.4361,4.4168,4.4297,39295.5
2008-11-26 14:25:00,6.89,6.89,6.86,6.86,58993.5,4.4297,4.4297,4.4104,4.4104,58993.5
2008-11-26 14:30:00,6.87,6.91,6.87,6.91,119092.5,4.4168,4.4426,4.4168,4.4426,119092.5
2008-11-26 14:35:00,6.91,6.96,6.88,6.95,320394.0,4.4426,4.4747,4.4233,4.4683,320394.0
2008-11-26 14:40:00,6.95,7.0,6.94,6.95,291048.0,4.4683,4.5004,4.4619,4.4683,291048.0
2008-11-26 14:45:00,6.95,6.99,6.95,6.97,269139.0,4.4683,4.494,4.4683,4.4811,269139.0
2008-11-26 14:50:00,6.97,7.0,6.97,7.0,167835.0,4.4811,4.5004,4.4811,4.5004,167835.0
2008-11-26 14:55:00,7.0,7.02,7.0,7.02,279390.0,4.5004,4.5133,4.5004,4.5133,279390.0
2008-11-26 15:00:00,7.01,7.03,7.01,7.01,446722.5,4.5069,4.5197,4.5069,4.5069,446722.5
2008-11-26 15:05:00,7.01,7.04,7.01,7.01,313761.0,4.5069,4.5261,4.5069,4.5069,313761.0
2008-11-26 15:10:00,7.01,7.07,7.0,7.06,356071.5,4.5069,4.5454,4.5004,4.539,356071.5
2008-11-26 15:15:00,7.06,7.09,7.03,7.03,161001.0,4.539,4.5583,4.5197,4.5197,161001.0
2008-11-26 15:20:00,7.03,7.08,7.01,7.07,324816.0,4.5197,4.5519,4.5069,4.5454,324816.0
2008-11-26 15:25:00,7.07,7.07,7.06,7.06,73365.0,4.5454,4.5454,4.539,4.539,73365.0
2008-11-26 15:30:00,7.06,7.09,7.06,7.08,163714.5,4.539,4.5583,4.539,4.5519,163714.5
2008-11-26 15:35:00,7.09,7.14,7.06,7.11,418482.0,4.5583,4.5904,4.539,4.5711,418482.0
2008-11-26 15:40:00,7.11,7.15,7.11,7.14,574458.0,4.5711,4.5969,4.5711,4.5904,574458.0
2008-11-26 15:45:00,7.14,7.17,7.12,7.14,547021.5,4.5904,4.6097,4.5776,4.5904,547021.5
2008-11-26 15:50:00,7.14,7.18,7.12,7.17,748021.5,4.5904,4.6162,4.5776,4.6097,748021.5
2008-11-26 15:55:00,7.17,7.21,7.15,7.19,747016.5,4.6097,4.6354,4.5969,4.6226,747016.5
2008-11-28 09:30:00,6.83,7.06,6.83,7.02,130549.5,4.3911,4.539,4.3911,4.5133,130549.5
2008-11-28 09:35:00,7.01,7.26,7.01,7.17,241602.0,4.5069,4.6676,4.5069,4.6097,241602.0
2008-11-28 09:40:00,7.18,7.3,7.17,7.29,247933.5,4.6162,4.6933,4.6097,4.6869,247933.5
2008-11-28 09:45:00,7.29,7.31,7.25,7.26,138690.0,4.6869,4.6997,4.6612,4.6676,138690.0
2008-11-28 09:50:00,7.26,7.26,7.14,7.14,220095.0,4.6676,4.6676,4.5904,4.5904,220095.0
2008-11-28 09:55:00,7.14,7.2,7.11,7.12,149343.0,4.5904,4.629,4.5711,4.5776,149343.0
2008-11-28 10:00:00,7.12,7.17,7.12,7.16,48943.5,4.5776,4.6097,4.5776,4.6033,48943.5
2008-11-28 10:05:00,7.16,7.19,7.15,7.18,145122.0,4.6033,4.6226,4.5969,4.6162,145122.0
2008-11-28 10:10:00,7.18,7.21,7.18,7.21,53968.5,4.6162,4.6354,4.6162,4.6354,53968.5
2008-11-28 10:15:00,7.21,7.22,7.19,7.22,93063.0,4.6354,4.6419,4.6226,4.6419,93063.0
2008-11-28 10:20:00,7.21,7.26,7.21,7.21,93565.5,4.6354,4.6676,4.6354,4.6354,93565.5
2008-11-28 10:25:00,7.21,7.21,7.14,7.14,54471.0,4.6354,4.6354,4.5904,4.5904,54471.0
2008-11-28 10:30:00,7.14,7.15,7.08,7.11,264415.5,4.5904,4.5969,4.5519,4.5711,264415.5
2008-11-28 10:35:00,7.11,7.16,7.1,7.15,306525.0,4.5711,4.6033,4.5647,4.5969,306525.0
2008-11-28 10:40:00,7.15,7.18,7.14,7.15,240898.5,4.5969,4.6162,4.5904,4.5969,240898.5
2008-11-28 10:45:00,7.15,7.16,7.15,7.16,43114.5,4.5969,4.6033,4.5969,4.6033,43114.5
2008-11-28 10:50:00,7.15,7.18,7.13,7.17,134871.0,4.5969,4.6162,4.584,4.6097,134871.0
2008-11-28 10:55:00,7.17,7.2,7.15,7.16,99093.0,4.6097,4.629,4.5969,4.6033,99093.0
2008-11-28 11:00:00,7.16,7.18,7.12,7.13,181503.0,4.6033,4.6162,4.5776,4.584,181503.0
2008-11-28 11:05:00,7.13,7.15,7.08,7.08,440089.5,4.584,4.5969,4.5519,4.5519,440089.5
2008-11-28 11:10:00,7.08,7.13,7.08,7.1,123816.0,4.5519,4.584,4.5519,4.5647,123816.0
2008-11-28 11:15:00,7.1,7.13,7.1,7.12,100600.5,4.5647,4.584,4.5647,4.5776,100600.5
2008-11-28 11:20:00,7.12,7.14,7.1,7.11,100701.0,4.5776,4.5904,4.5647,4.5711,100701.0
2008-11-28 11:25:00,7.11,7.12,7.09,7.1,103816.5,4.5711,4.5776,4.5583,4.5647,103816.5
2008-11-28 11:30:00,7.12,7.12,7.1,7.1,58993.5,4.5776,4.5776,4.5647,4.5647,58993.5
2008-11-28 11:35:00,7.1,7.11,7.1,7.1,50451.0,4.5647,4.5711,4.5647,4.5647,50451.0
2008-11-28 11:40:00,7.11,7.13,7.09,7.11,122509.5,4.5711,4.584,4.5583,4.5711,122509.5
2008-11-28 11:45:00,7.12,7.13,7.1,7.11,91555.5,4.5776,4.584,4.5647,4.5711,91555.5
2008-11-28 11:50:00,7.12,7.12,7.11,7.11,39898.5,4.5776,4.5776,4.5711,4.5711,39898.5
2008-11-28 11:55:00,7.12,7.17,7.11,7.15,99093.0,4.5776,4.6097,4.5711,4.5969,99093.0
2008-11-28 12:00:00,7.16,7.16,7.14,7.14,37084.5,4.6033,4.6033,4.5904,4.5904,37084.5
2008-11-28 12:05:00,7.15,7.15,7.09,7.11,133866.0,4.5969,4.5969,4.5583,4.5711,133866.0
2008-11-28 12:10:00,7.11,7.12,7.1,7.11,85224.0,4.5711,4.5776,4.5647,4.5711,85224.0
2008-11-28 12:15:00,7.11,7.12,7.09,7.1,156579.0,4.5711,4.5776,4.5583,4.5647,156579.0
2008-11-28 12:20:00,7.11,7.12,7.09,7.1,61606.5,4.5711,4.5776,4.5583,4.5647,61606.5
2008-11-28 12:25:00,7.1,7.12,7.09,7.11,96078.0,4.5647,4.5776,4.5583,4.5711,96078.0
2008-11-28 12:30:00,7.11,7.13,7.1,7.11,415467.0,4.5711,4.584,4.5647,4.5711,415467.0
2008-11-28 12:35:00,7.11,7.12,7.09,7.09,203613.0,4.5711,4.5776,4.5583,4.5583,203613.0
2008-11-28 12:40:00,7.1,7.12,7.09,7.11,133866.0,4.5647,4.5776,4.5583,4.5711,133866.0
2008-11-28 12:45:00,7.11,7.12,7.09,7.11,480792.0,4.5711,4.5776,4.5583,4.5711,480792.0
2008-11-28 12:50:00,7.11,7.13,7.1,7.12,290545.5,4.5711,4.584,4.5647,4.5776,290545.5
2008-11-28 12:55:00,7.12,7.14,7.1,7.11,444411.0,4.5776,4.5904,4.5647,4.5711,444411.0
2008-11-28 13:00:00,7.11,7.11,7.11,7.11,380292.0,4.5711,4.5711,4.5711,4.5711,380292.0
2008-11-28 13:05:00,7.11,7.11,7.11,7.11,0.0,4.5711,4.5711,4.5711,4.5711,0.0
2008-11-28 13:10:00,7.16,7.16,7.16,7.16,1005.0,4.6033,4.6033,4.6033,4.6033,1005.0
2008-11-28 13:15:00,7.16,7.16,7.16,7.16,0.0,4.6033,4.6033,4.6033,4.6033,0.0
2008-11-28 13:20:00,7.16,7.16,7.16,7.16,0.0,4.6033,4.6033,4.6033,4.6033,0.0
2008-11-28 13:25:00,7.32,7.32,7.32,7.32,603.0,4.7062,4.7062,4.7062,4.7062,603.0
2008-11-28 13:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:35:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:40:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:45:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:50:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 13:55:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:00:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:05:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:10:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:15:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:20:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:25:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:35:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:40:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:45:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:50:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:55:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:00:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:05:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:10:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:15:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:20:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:25:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:35:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:40:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:45:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:50:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:55:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-12-01 09:30:00,6.68,6.84,6.68,6.71,491746.5,4.2947,4.3976,4.2947,4.314,491746.5
2008-12-01 09:35:00,6.7,6.74,6.68,6.68,531745.5,4.3076,4.3333,4.2947,4.2947,531745.5
2008-12-01 09:40:00,6.68,6.74,6.65,6.71,656868.0,4.2947,4.3333,4.2754,4.314,656868.0
2008-12-01 09:45:00,6.7,6.72,6.66,6.7,424411.5,4.3076,4.3204,4.2818,4.3076,424411.5
2008-12-01 09:50:00,6.71,6.72,6.67,6.69,262606.5,4.314,4.3204,4.2883,4.3011,262606.5
2008-12-01 09:55:00,6.68,6.7,6.66,6.67,284515.5,4.2947,4.3076,4.2818,4.2883,284515.5
2008-12-01 10:00:00,6.67,6.71,6.67,6.69,186226.5,4.2883,4.314,4.2883,4.3011,186226.5
2008-12-01 10:05:00,6.7,6.72,6.67,6.71,277078.5,4.3076,4.3204,4.2883,4.314,277078.5
2008-12-01 10:10:00,6.72,6.74,6.71,6.71,249240.0,4.3204,4.3333,4.314,4.314,249240.0
2008-12-01 10:15:00,6.71,6.72,6.71,6.72,112459.5,4.314,4.3204,4.314,4.3204,112459.5
2008-12-01 10:20:00,6.71,6.72,6.71,6.71,44421.0,4.314,4.3204,4.314,4.314,44421.0
2008-12-01 10:25:00,6.71,6.74,6.7,6.74,200296.5,4.314,4.3333,4.3076,4.3333,200296.5
2008-12-01 10:30:00,6.73,6.74,6.68,6.7,303108.0,4.3268,4.3333,4.2947,4.3076,303108.0
2008-12-01 10:35:00,6.69,6.7,6.65,6.66,179091.0,4.3011,4.3076,4.2754,4.2818,179091.0
2008-12-01 10:40:00,6.66,6.67,6.62,6.63,149242.5,4.2818,4.2883,4.2561,4.2625,149242.5
2008-12-01 10:45:00,6.64,6.65,6.61,6.61,89947.5,4.269,4.2754,4.2497,4.2497,89947.5
2008-12-01 10:50:00,6.61,6.61,6.57,6.58,379789.5,4.2497,4.2497,4.224,4.2304,379789.5
2008-12-01 10:55:00,6.58,6.61,6.58,6.59,290947.5,4.2304,4.2497,4.2304,4.2368,290947.5
2008-12-01 11:00:00,6.59,6.59,6.58,6.58,21808.5,4.2368,4.2368,4.2304,4.2304,21808.5
2008-12-01 11:05:00,6.58,6.59,6.58,6.58,35577.0,4.2304,4.2368,4.2304,4.2304,35577.0
2008-12-01 11:10:00,6.58,6.67,6.58,6.67,123213.0,4.2304,4.2883,4.2304,4.2883,123213.0
2008-12-01 11:15:00,6.66,6.68,6.66,6.67,69445.5,4.2818,4.2947,4.2818,4.2883,69445.5
2008-12-01 11:20:00,6.66,6.67,6.64,6.65,46732.5,4.2818,4.2883,4.269,4.2754,46732.5
2008-12-01 11:25:00,6.64,6.65,6.64,6.65,39597.0,4.269,4.2754,4.269,4.2754,39597.0
2008-12-01 11:30:00,6.65,6.7,6.64,6.7,75174.0,4.2754,4.3076,4.269,4.3076,75174.0
2008-12-01 11:35:00,6.7,6.72,6.68,6.72,149443.5,4.3076,4.3204,4.2947,4.3204,149443.5
2008-12-01 11:40:00,6.71,6.73,6.67,6.67,98088.0,4.314,4.3268,4.2883,4.2883,98088.0
2008-12-01 11:45:00,6.67,6.69,6.65,6.66,87234.0,4.2883,4.3011,4.2754,4.2818,87234.0
2008-12-01 11:50:00,6.65,6.67,6.63,6.65,180799.5,4.2754,4.2883,4.2625,4.2754,180799.5
2008-12-01 11:55:00,6.65,6.66,6.64,6.65,62913.0,4.2754,4.2818,4.269,4.2754,62913.0
2008-12-01 12:00:00,6.64,6.64,6.61,6.62,50250.0,4.269,4.269,4.2497,4.2561,50250.0
2008-12-01 12:05:00,6.61,6.65,6.61,6.65,79495.5,4.2497,4.2754,4.2497,4.2754,79495.5
2008-12-01 12:10:00,6.65,6.65,6.64,6.64,26733.0,4.2754,4.2754,4.269,4.269,26733.0
2008-12-01 12:15:00,6.65,6.65,6.63,6.64,43114.5,4.2754,4.2754,4.2625,4.269,43114.5
2008-12-01 12:20:00,6.63,6.64,6.58,6.58,115474.5,4.2625,4.269,4.2304,4.2304,115474.5
2008-12-01 12:25:00,6.58,6.6,6.58,6.58,113263.5,4.2304,4.2433,4.2304,4.2304,113263.5
2008-12-01 12:30:00,6.58,6.6,6.57,6.6,96781.5,4.2304,4.2433,4.224,4.2433,96781.5
2008-12-01 12:35:00,6.6,6.61,6.58,6.61,119193.0,4.2433,4.2497,4.2304,4.2497,119193.0
2008-12-01 12:40:00,6.61,6.64,6.6,6.64,38994.0,4.2497,4.269,4.2433,4.269,38994.0
2008-12-01 12:45:00,6.64,6.65,6.62,6.62,44019.0,4.269,4.2754,4.2561,4.2561,44019.0
2008-12-01 12:50:00,6.63,6.64,6.61,6.64,96178.5,4.2625,4.269,4.2497,4.269,96178.5
2008-12-01 12:55:00,6.64,6.65,6.6,6.61,157182.0,4.269,4.2754,4.2433,4.2497,157182.0
2008-12-01 13:00:00,6.61,6.63,6.6,6.62,89746.5,4.2497,4.2625,4.2433,4.2561,89746.5
2008-12-01 13:05:00,6.62,6.63,6.61,6.63,34773.0,4.2561,4.2625,4.2497,4.2625,34773.0
2008-12-01 13:10:00,6.63,6.65,6.6,6.6,94972.5,4.2625,4.2754,4.2433,4.2433,94972.5
2008-12-01 13:15:00,6.6,6.61,6.58,6.59,105123.0,4.2433,4.2497,4.2304,4.2368,105123.0
2008-12-01 13:20:00,6.59,6.6,6.56,6.57,114871.5,4.2368,4.2433,4.2175,4.224,114871.5
2008-12-01 13:25:00,6.57,6.58,6.56,6.57,67938.0,4.224,4.2304,4.2175,4.224,67938.0
2008-12-01 13:30:00,6.56,6.63,6.56,6.63,141303.0,4.2175,4.2625,4.2175,4.2625,141303.0
2008-12-01 13:35:00,6.62,6.63,6.59,6.59,51657.0,4.2561,4.2625,4.2368,4.2368,51657.0
2008-12-01 13:40:00,6.58,6.6,6.57,6.57,165222.0,4.2304,4.2433,4.224,4.224,165222.0
2008-12-01 13:45:00,6.56,6.59,6.56,6.57,161101.5,4.2175,4.2368,4.2175,4.224,161101.5
2008-12-01 13:50:00,6.57,6.58,6.56,6.57,109042.5,4.224,4.2304,4.2175,4.224,109042.5
2008-12-01 13:55:00,6.56,6.58,6.56,6.58,91756.5,4.2175,4.2304,4.2175,4.2304,91756.5
2008-12-01 14:00:00,6.57,6.6,6.57,6.59,242004.0,4.224,4.2433,4.224,4.2368,242004.0
2008-12-01 14:05:00,6.59,6.6,6.57,6.59,170749.5,4.2368,4.2433,4.224,4.2368,170749.5
2008-12-01 14:10:00,6.6,6.61,6.58,6.59,102510.0,4.2433,4.2497,4.2304,4.2368,102510.0
2008-12-01 14:15:00,6.59,6.6,6.59,6.59,37185.0,4.2368,4.2433,4.2368,4.2368,37185.0
2008-12-01 14:20:00,6.6,6.6,6.59,6.6,79596.0,4.2433,4.2433,4.2368,4.2433,79596.0
2008-12-01 14:25:00,6.59,6.61,6.59,6.6,51456.0,4.2368,4.2497,4.2368,4.2433,51456.0
2008-12-01 14:30:00,6.61,6.63,6.6,6.6,182005.5,4.2497,4.2625,4.2433,4.2433,182005.5
2008-12-01 14:35:00,6.61,6.62,6.59,6.6,140398.5,4.2497,4.2561,4.2368,4.2433,140398.5
2008-12-01 14:40:00,6.6,6.61,6.59,6.61,118791.0,4.2433,4.2497,4.2368,4.2497,118791.0
2008-12-01 14:45:00,6.6,6.64,6.6,6.62,114268.5,4.2433,4.269,4.2433,4.2561,114268.5
2008-12-01 14:50:00,6.62,6.65,6.62,6.65,77686.5,4.2561,4.2754,4.2561,4.2754,77686.5
2008-12-01 14:55:00,6.64,6.65,6.64,6.64,105123.0,4.269,4.2754,4.269,4.269,105123.0
2008-12-01 15:00:00,6.64,6.67,6.62,6.67,210748.5,4.269,4.2883,4.2561,4.2883,210748.5
2008-12-01 15:05:00,6.67,6.75,6.65,6.67,694354.5,4.2883,4.3397,4.2754,4.2883,694354.5
2008-12-01 15:10:00,6.67,6.72,6.67,6.69,207432.0,4.2883,4.3204,4.2883,4.3011,207432.0
2008-12-01 15:15:00,6.69,6.71,6.67,6.69,220095.0,4.3011,4.314,4.2883,4.3011,220095.0
2008-12-01 15:20:00,6.7,6.7,6.67,6.69,397980.0,4.3076,4.3076,4.2883,4.3011,397980.0
2008-12-01 15:25:00,6.69,6.7,6.66,6.68,395467.5,4.3011,4.3076,4.2818,4.2947,395467.5
2008-12-01 15:30:00,6.69,6.69,6.64,6.64,219291.0,4.3011,4.3011,4.269,4.269,219291.0
2008-12-01 15:35:00,6.64,6.65,6.62,6.62,221703.0,4.269,4.2754,4.2561,4.2561,221703.0
2008-12-01 15:40:00,6.62,6.63,6.56,6.56,397477.5,4.2561,4.2625,4.2175,4.2175,397477.5
2008-12-01 15:45:00,6.56,6.66,6.56,6.63,569533.5,4.2175,4.2818,4.2175,4.2625,569533.5
2008-12-01 15:50:00,6.63,6.63,6.54,6.54,575161.5,4.2625,4.2625,4.2047,4.2047,575161.5
2008-12-01 15:55:00,6.55,6.59,6.52,6.52,914952.0,4.2111,4.2368,4.1918,4.1918,914952.0
2008-12-02 09:30:00,6.56,6.56,6.45,6.52,295771.5,4.2175,4.2175,4.1468,4.1918,295771.5
2008-12-02 09:35:00,6.52,6.57,6.51,6.56,276676.5,4.1918,4.224,4.1854,4.2175,276676.5
2008-12-02 09:40:00,6.56,6.58,6.53,6.53,195372.0,4.2175,4.2304,4.1983,4.1983,195372.0
2008-12-02 09:45:00,6.54,6.56,6.51,6.54,287631.0,4.2047,4.2175,4.1854,4.2047,287631.0
2008-12-02 09:50:00,6.55,6.62,6.54,6.56,232858.5,4.2111,4.2561,4.2047,4.2175,232858.5
2008-12-02 09:55:00,6.56,6.59,6.53,6.56,191151.0,4.2175,4.2368,4.1983,4.2175,191151.0
2008-12-02 10:00:00,6.56,6.59,6.55,6.58,226225.5,4.2175,4.2368,4.2111,4.2304,226225.5
2008-12-02 10:05:00,6.58,6.61,6.57,6.59,172458.0,4.2304,4.2497,4.224,4.2368,172458.0
2008-12-02 10:10:00,6.6,6.63,6.58,6.59,162307.5,4.2433,4.2625,4.2304,4.2368,162307.5
2008-12-02 10:15:00,6.58,6.6,6.55,6.56,191955.0,4.2304,4.2433,4.2111,4.2175,191955.0
2008-12-02 10:20:00,6.56,6.58,6.53,6.57,168940.5,4.2175,4.2304,4.1983,4.224,168940.5
2008-12-02 10:25:00,6.57,6.57,6.54,6.56,187533.0,4.224,4.224,4.2047,4.2175,187533.0
2008-12-02 10:30:00,6.55,6.6,6.55,6.58,216276.0,4.2111,4.2433,4.2111,4.2304,216276.0
2008-12-02 10:35:00,6.58,6.61,6.57,6.6,193563.0,4.2304,4.2497,4.224,4.2433,193563.0
2008-12-02 10:40:00,6.61,6.62,6.6,6.61,238888.5,4.2497,4.2561,4.2433,4.2497,238888.5
2008-12-02 10:45:00,6.61,6.64,6.59,6.6,154870.5,4.2497,4.269,4.2368,4.2433,154870.5
2008-12-02 10:50:00,6.6,6.6,6.58,6.58,122610.0,4.2433,4.2433,4.2304,4.2304,122610.0
2008-12-02 10:55:00,6.58,6.6,6.56,6.58,186628.5,4.2304,4.2433,4.2175,4.2304,186628.5
2008-12-02 11:00:00,6.58,6.62,6.57,6.59,226326.0,4.2304,4.2561,4.224,4.2368,226326.0
2008-12-02 11:05:00,6.59,6.59,6.55,6.59,133363.5,4.2368,4.2368,4.2111,4.2368,133363.5
2008-12-02 11:10:00,6.59,6.6,6.56,6.56,108037.5,4.2368,4.2433,4.2175,4.2175,108037.5
2008-12-02 11:15:00,6.57,6.57,6.55,6.57,113364.0,4.224,4.224,4.2111,4.224,113364.0
2008-12-02 11:20:00,6.57,6.58,6.55,6.56,203814.0,4.224,4.2304,4.2111,4.2175,203814.0
2008-12-02 11:25:00,6.56,6.58,6.54,6.54,198588.0,4.2175,4.2304,4.2047,4.2047,198588.0
2008-12-02 11:30:00,6.55,6.58,6.51,6.52,397075.5,4.2111,4.2304,4.1854,4.1918,397075.5
2008-12-02 11:35:00,6.51,6.52,6.5,6.5,59998.5,4.1854,4.1918,4.179,4.179,59998.5
2008-12-02 11:40:00,6.5,6.53,6.48,6.51,165423.0,4.179,4.1983,4.1661,4.1854,165423.0
2008-12-02 11:45:00,6.51,6.54,6.49,6.54,68641.5,4.1854,4.2047,4.1725,4.2047,68641.5
2008-12-02 11:50:00,6.54,6.54,6.51,6.52,70651.5,4.2047,4.2047,4.1854,4.1918,70651.5
2008-12-02 11:55:00,6.51,6.55,6.51,6.54,143413.5,4.1854,4.2111,4.1854,4.2047,143413.5
2008-12-02 12:00:00,6.53,6.54,6.51,6.51,98590.5,4.1983,4.2047,4.1854,4.1854,98590.5
2008-12-02 12:05:00,6.51,6.53,6.5,6.53,187030.5,4.1854,4.1983,4.179,4.1983,187030.5
2008-12-02 12:10:00,6.53,6.57,6.52,6.57,282807.0,4.1983,4.224,4.1918,4.224,282807.0
2008-12-02 12:15:00,6.57,6.58,6.56,6.56,97686.0,4.224,4.2304,4.2175,4.2175,97686.0
2008-12-02 12:20:00,6.56,6.58,6.55,6.56,59797.5,4.2175,4.2304,4.2111,4.2175,59797.5
2008-12-02 12:25:00,6.56,6.57,6.56,6.56,62913.0,4.2175,4.224,4.2175,4.2175,62913.0
2008-12-02 12:30:00,6.56,6.57,6.55,6.55,82410.0,4.2175,4.224,4.2111,4.2111,82410.0
2008-12-02 12:35:00,6.55,6.56,6.54,6.54,75375.0,4.2111,4.2175,4.2047,4.2047,75375.0
2008-12-02 12:40:00,6.54,6.54,6.52,6.54,172759.5,4.2047,4.2047,4.1918,4.2047,172759.5
2008-12-02 12:45:00,6.54,6.55,6.53,6.54,75676.5,4.2047,4.2111,4.1983,4.2047,75676.5
2008-12-02 12:50:00,6.53,6.54,6.5,6.51,93867.0,4.1983,4.2047,4.179,4.1854,93867.0
2008-12-02 12:55:00,6.51,6.54,6.51,6.54,117082.5,4.1854,4.2047,4.1854,4.2047,117082.5
2008-12-02 13:00:00,6.54,6.54,6.52,6.53,106630.5,4.2047,4.2047,4.1918,4.1983,106630.5
2008-12-02 13:05:00,6.54,6.54,6.53,6.54,52159.5,4.2047,4.2047,4.1983,4.2047,52159.5
2008-12-02 13:10:00,6.54,6.55,6.53,6.55,66832.5,4.2047,4.2111,4.1983,4.2111,66832.5
2008-12-02 13:15:00,6.55,6.55,6.54,6.54,50049.0,4.2111,4.2111,4.2047,4.2047,50049.0
2008-12-02 13:20:00,6.53,6.54,6.51,6.52,104218.5,4.1983,4.2047,4.1854,4.1918,104218.5
2008-12-02 13:25:00,6.52,6.53,6.49,6.51,103213.5,4.1918,4.1983,4.1725,4.1854,103213.5
2008-12-02 13:30:00,6.51,6.51,6.47,6.5,149142.0,4.1854,4.1854,4.1597,4.179,149142.0
2008-12-02 13:35:00,6.5,6.5,6.47,6.48,78792.0,4.179,4.179,4.1597,4.1661,78792.0
2008-12-02 13:40:00,6.47,6.48,6.47,6.48,52159.5,4.1597,4.1661,4.1597,4.1661,52159.5
2008-12-02 13:45:00,6.48,6.48,6.45,6.47,109645.5,4.1661,4.1661,4.1468,4.1597,109645.5
2008-12-02 13:50:00,6.47,6.47,6.44,6.45,69043.5,4.1597,4.1597,4.1404,4.1468,69043.5
2008-12-02 13:55:00,6.45,6.45,6.41,6.42,197482.5,4.1468,4.1468,4.1211,4.1275,197482.5
2008-12-02 14:00:00,6.42,6.44,6.36,6.36,262606.5,4.1275,4.1404,4.089,4.089,262606.5
2008-12-02 14:05:00,6.37,6.37,6.3,6.32,241803.0,4.0954,4.0954,4.0504,4.0632,241803.0
2008-12-02 14:10:00,6.32,6.33,6.28,6.3,252657.0,4.0632,4.0697,4.0375,4.0504,252657.0
2008-12-02 14:15:00,6.31,6.33,6.29,6.33,213763.5,4.0568,4.0697,4.044,4.0697,213763.5
2008-12-02 14:20:00,6.33,6.33,6.27,6.3,283812.0,4.0697,4.0697,4.0311,4.0504,283812.0
2008-12-02 14:25:00,6.3,6.3,6.26,6.29,166026.0,4.0504,4.0504,4.0247,4.044,166026.0
2008-12-02 14:30:00,6.28,6.32,6.26,6.31,175573.5,4.0375,4.0632,4.0247,4.0568,175573.5
2008-12-02 14:35:00,6.32,6.34,6.28,6.31,354363.0,4.0632,4.0761,4.0375,4.0568,354363.0
2008-12-02 14:40:00,6.31,6.32,6.28,6.29,146730.0,4.0568,4.0632,4.0375,4.044,146730.0
2008-12-02 14:45:00,6.3,6.3,6.27,6.27,131353.5,4.0504,4.0504,4.0311,4.0311,131353.5
2008-12-02 14:50:00,6.27,6.29,6.27,6.29,294264.0,4.0311,4.044,4.0311,4.044,294264.0
2008-12-02 14:55:00,6.29,6.3,6.28,6.29,132258.0,4.044,4.0504,4.0375,4.044,132258.0
2008-12-02 15:00:00,6.29,6.3,6.22,6.23,368232.0,4.044,4.0504,3.999,4.0054,368232.0
2008-12-02 15:05:00,6.24,6.24,6.2,6.21,257481.0,4.0118,4.0118,3.9861,3.9925,257481.0
2008-12-02 15:10:00,6.21,6.22,6.17,6.18,437275.5,3.9925,3.999,3.9668,3.9732,437275.5
2008-12-02 15:15:00,6.18,6.29,6.14,6.29,669330.0,3.9732,4.044,3.9475,4.044,669330.0
2008-12-02 15:20:00,6.29,6.33,6.25,6.32,403005.0,4.044,4.0697,4.0182,4.0632,403005.0
2008-12-02 15:25:00,6.32,6.32,6.26,6.26,237783.0,4.0632,4.0632,4.0247,4.0247,237783.0
2008-12-02 15:30:00,6.26,6.3,6.25,6.29,216477.0,4.0247,4.0504,4.0182,4.044,216477.0
2008-12-02 15:35:00,6.29,6.32,6.28,6.28,246124.5,4.044,4.0632,4.0375,4.0375,246124.5
2008-12-02 15:40:00,6.28,6.3,6.24,6.28,472249.5,4.0375,4.0504,4.0118,4.0375,472249.5
2008-12-02 15:45:00,6.29,6.29,6.19,6.19,265722.0,4.044,4.044,3.9797,3.9797,265722.0
2008-12-02 15:50:00,6.2,6.29,6.19,6.29,539082.0,3.9861,4.044,3.9797,4.044,539082.0
2008-12-02 15:55:00,6.29,6.34,6.28,6.31,644205.0,4.044,4.0761,4.0375,4.0568,644205.0
2008-12-03 09:30:00,6.25,6.29,6.0,6.03,308836.5,4.0182,4.044,3.8575,3.8768,308836.5
2008-12-03 09:35:00,6.02,6.27,6.02,6.25,464712.0,3.8704,4.0311,3.8704,4.0182,464712.0
2008-12-03 09:40:00,6.26,6.27,6.18,6.26,389739.0,4.0247,4.0311,3.9732,4.0247,389739.0
2008-12-03 09:45:00,6.26,6.32,6.24,6.25,322705.5,4.0247,4.0632,4.0118,4.0182,322705.5
2008-12-03 09:50:00,6.25,6.31,6.24,6.3,387126.0,4.0182,4.0568,4.0118,4.0504,387126.0
2008-12-03 09:55:00,6.29,6.3,6.23,6.27,336574.5,4.044,4.0504,4.0054,4.0311,336574.5
2008-12-03 10:00:00,6.26,6.34,6.25,6.32,457978.5,4.0247,4.0761,4.0182,4.0632,457978.5
2008-12-03 10:05:00,6.32,6.35,6.32,6.34,210949.5,4.0632,4.0825,4.0632,4.0761,210949.5
2008-12-03 10:10:00,6.34,6.35,6.3,6.33,271551.0,4.0761,4.0825,4.0504,4.0697,271551.0
2008-12-03 10:15:00,6.34,6.39,6.34,6.38,355669.5,4.0761,4.1082,4.0761,4.1018,355669.5
2008-12-03 10:20:00,6.37,6.38,6.34,6.35,218386.5,4.0954,4.1018,4.0761,4.0825,218386.5
2008-12-03 10:25:00,6.36,6.41,6.36,6.4,199291.5,4.089,4.1211,4.089,4.1147,199291.5
2008-12-03 10:30:00,6.4,6.4,6.35,6.39,165222.0,4.1147,4.1147,4.0825,4.1082,165222.0
2008-12-03 10:35:00,6.39,6.42,6.36,6.37,148338.0,4.1082,4.1275,4.089,4.0954,148338.0
2008-12-03 10:40:00,6.36,6.39,6.36,6.37,138790.5,4.089,4.1082,4.089,4.0954,138790.5
2008-12-03 10:45:00,6.38,6.43,6.37,6.43,108942.0,4.1018,4.134,4.0954,4.134,108942.0
2008-12-03 10:50:00,6.43,6.5,6.41,6.5,503304.0,4.134,4.179,4.1211,4.179,503304.0
2008-12-03 10:55:00,6.5,6.51,6.48,6.49,228738.0,4.179,4.1854,4.1661,4.1725,228738.0
2008-12-03 11:00:00,6.5,6.56,6.49,6.52,202306.5,4.179,4.2175,4.1725,4.1918,202306.5
2008-12-03 11:05:00,6.53,6.53,6.45,6.47,157483.5,4.1983,4.1983,4.1468,4.1597,157483.5
2008-12-03 11:10:00,6.47,6.54,6.46,6.54,199191.0,4.1597,4.2047,4.1533,4.2047,199191.0
2008-12-03 11:15:00,6.55,6.57,6.54,6.56,141504.0,4.2111,4.224,4.2047,4.2175,141504.0
2008-12-03 11:20:00,6.55,6.56,6.48,6.48,213361.5,4.2111,4.2175,4.1661,4.1661,213361.5
2008-12-03 11:25:00,6.48,6.52,6.45,6.45,196578.0,4.1661,4.1918,4.1468,4.1468,196578.0
2008-12-03 11:30:00,6.46,6.51,6.46,6.49,121303.5,4.1533,4.1854,4.1533,4.1725,121303.5
2008-12-03 11:35:00,6.49,6.52,6.48,6.52,85023.0,4.1725,4.1918,4.1661,4.1918,85023.0
2008-12-03 11:40:00,6.52,6.55,6.49,6.54,335368.5,4.1918,4.2111,4.1725,4.2047,335368.5
2008-12-03 11:45:00,6.53,6.53,6.49,6.52,201000.0,4.1983,4.1983,4.1725,4.1918,201000.0
2008-12-03 11:50:00,6.52,6.56,6.51,6.56,123916.5,4.1918,4.2175,4.1854,4.2175,123916.5
2008-12-03 11:55:00,6.57,6.58,6.56,6.57,135373.5,4.224,4.2304,4.2175,4.224,135373.5
2008-12-03 12:00:00,6.57,6.57,6.5,6.5,90550.5,4.224,4.224,4.179,4.179,90550.5
2008-12-03 12:05:00,6.5,6.53,6.47,6.47,67033.5,4.179,4.1983,4.1597,4.1597,67033.5
2008-12-03 12:10:00,6.48,6.52,6.48,6.49,72259.5,4.1661,4.1918,4.1661,4.1725,72259.5
2008-12-03 12:15:00,6.5,6.51,6.45,6.45,112057.5,4.179,4.1854,4.1468,4.1468,112057.5
2008-12-03 12:20:00,6.45,6.48,6.44,6.47,110449.5,4.1468,4.1661,4.1404,4.1597,110449.5
2008-12-03 12:25:00,6.48,6.51,6.47,6.47,65626.5,4.1661,4.1854,4.1597,4.1597,65626.5
2008-12-03 12:30:00,6.47,6.49,6.45,6.46,78591.0,4.1597,4.1725,4.1468,4.1533,78591.0
2008-12-03 12:35:00,6.46,6.49,6.45,6.48,105123.0,4.1533,4.1725,4.1468,4.1661,105123.0
2008-12-03 12:40:00,6.48,6.48,6.44,6.45,70048.5,4.1661,4.1661,4.1404,4.1468,70048.5
2008-12-03 12:45:00,6.45,6.48,6.45,6.46,124519.5,4.1468,4.1661,4.1468,4.1533,124519.5
2008-12-03 12:50:00,6.46,6.47,6.45,6.46,48642.0,4.1533,4.1597,4.1468,4.1533,48642.0
2008-12-03 12:55:00,6.47,6.48,6.45,6.45,112459.5,4.1597,4.1661,4.1468,4.1468,112459.5
2008-12-03 13:00:00,6.45,6.46,6.45,6.45,130750.5,4.1468,4.1533,4.1468,4.1468,130750.5
2008-12-03 13:05:00,6.45,6.46,6.45,6.46,86530.5,4.1468,4.1533,4.1468,4.1533,86530.5
2008-12-03 13:10:00,6.46,6.47,6.45,6.45,98389.5,4.1533,4.1597,4.1468,4.1468,98389.5
2008-12-03 13:15:00,6.46,6.47,6.45,6.46,88339.5,4.1533,4.1597,4.1468,4.1533,88339.5
2008-12-03 13:20:00,6.47,6.47,6.44,6.45,299691.0,4.1597,4.1597,4.1404,4.1468,299691.0
2008-12-03 13:25:00,6.45,6.45,6.43,6.43,284013.0,4.1468,4.1468,4.134,4.134,284013.0
2008-12-03 13:30:00,6.43,6.44,6.39,6.41,153664.5,4.134,4.1404,4.1082,4.1211,153664.5
2008-12-03 13:35:00,6.41,6.44,6.4,6.42,99495.0,4.1211,4.1404,4.1147,4.1275,99495.0
2008-12-03 13:40:00,6.42,6.42,6.38,6.39,66832.5,4.1275,4.1275,4.1018,4.1082,66832.5
2008-12-03 13:45:00,6.4,6.41,6.36,6.39,143815.5,4.1147,4.1211,4.089,4.1082,143815.5
2008-12-03 13:50:00,6.39,6.4,6.35,6.35,73164.0,4.1082,4.1147,4.0825,4.0825,73164.0
2008-12-03 13:55:00,6.36,6.38,6.34,6.37,153564.0,4.089,4.1018,4.0761,4.0954,153564.0
2008-12-03 14:00:00,6.37,6.4,6.34,6.4,112660.5,4.0954,4.1147,4.0761,4.1147,112660.5
2008-12-03 14:05:00,6.39,6.4,6.33,6.39,144820.5,4.1082,4.1147,4.0697,4.1082,144820.5
2008-12-03 14:10:00,6.38,6.41,6.34,6.36,114972.0,4.1018,4.1211,4.0761,4.089,114972.0
2008-12-03 14:15:00,6.35,6.4,6.35,6.38,120298.5,4.0825,4.1147,4.0825,4.1018,120298.5
2008-12-03 14:20:00,6.38,6.4,6.36,6.4,155473.5,4.1018,4.1147,4.089,4.1147,155473.5
2008-12-03 14:25:00,6.4,6.45,6.4,6.41,171754.5,4.1147,4.1468,4.1147,4.1211,171754.5
2008-12-03 14:30:00,6.41,6.47,6.41,6.43,341599.5,4.1211,4.1597,4.1211,4.134,341599.5
2008-12-03 14:35:00,6.44,6.45,6.39,6.41,173362.5,4.1404,4.1468,4.1082,4.1211,173362.5
2008-12-03 14:40:00,6.41,6.44,6.4,6.42,196980.0,4.1211,4.1404,4.1147,4.1275,196980.0
2008-12-03 14:45:00,6.42,6.46,6.41,6.44,196980.0,4.1275,4.1533,4.1211,4.1404,196980.0
2008-12-03 14:50:00,6.44,6.47,6.42,6.42,233964.0,4.1404,4.1597,4.1275,4.1275,233964.0
2008-12-03 14:55:00,6.43,6.46,6.39,6.4,181905.0,4.134,4.1533,4.1082,4.1147,181905.0
2008-12-03 15:00:00,6.41,6.42,6.35,6.39,243511.5,4.1211,4.1275,4.0825,4.1082,243511.5
2008-12-03 15:05:00,6.39,6.45,6.39,6.42,272857.5,4.1082,4.1468,4.1082,4.1275,272857.5
2008-12-03 15:10:00,6.42,6.43,6.37,6.4,300394.5,4.1275,4.134,4.0954,4.1147,300394.5
2008-12-03 15:15:00,6.4,6.41,6.36,6.4,218788.5,4.1147,4.1211,4.089,4.1147,218788.5
2008-12-03 15:20:00,6.4,6.45,6.39,6.39,244416.0,4.1147,4.1468,4.1082,4.1082,244416.0
2008-12-03 15:25:00,6.4,6.44,6.37,6.43,337278.0,4.1147,4.1404,4.0954,4.134,337278.0
2008-12-03 15:30:00,6.43,6.47,6.41,6.46,227029.5,4.134,4.1597,4.1211,4.1533,227029.5
2008-12-03 15:35:00,6.45,6.47,6.42,6.46,201000.0,4.1468,4.1597,4.1275,4.1533,201000.0
2008-12-03 15:40:00,6.46,6.48,6.43,6.44,352956.0,4.1533,4.1661,4.134,4.1404,352956.0
2008-12-03 15:45:00,6.45,6.47,6.4,6.47,255772.5,4.1468,4.1597,4.1147,4.1597,255772.5
2008-12-03 15:50:00,6.46,6.52,6.45,6.51,573955.5,4.1533,4.1918,4.1468,4.1854,573955.5
2008-12-03 15:55:00,6.51,6.57,6.49,6.51,783196.5,4.1854,4.224,4.1725,4.1854,783196.5
2008-12-04 09:30:00,6.36,6.38,6.35,6.38,211552.5,4.089,4.1018,4.0825,4.1018,211552.5
2008-12-04 09:35:00,6.38,6.46,6.38,6.43,217984.5,4.1018,4.1533,4.1018,4.134,217984.5
2008-12-04 09:40:00,6.45,6.47,6.37,6.42,204919.5,4.1468,4.1597,4.0954,4.1275,204919.5
2008-12-04 09:45:00,6.42,6.45,6.41,6.43,209944.5,4.1275,4.1468,4.1211,4.134,209944.5
2008-12-04 09:50:00,6.43,6.48,6.39,6.47,471445.5,4.134,4.1661,4.1082,4.1597,471445.5
2008-12-04 09:55:00,6.47,6.52,6.46,6.47,391849.5,4.1597,4.1918,4.1533,4.1597,391849.5
2008-12-04 10:00:00,6.46,6.48,6.45,6.47,572046.0,4.1533,4.1661,4.1468,4.1597,572046.0
2008-12-04 10:05:00,6.47,6.5,6.46,6.47,394362.0,4.1597,4.179,4.1533,4.1597,394362.0
2008-12-04 10:10:00,6.47,6.48,6.45,6.45,306123.0,4.1597,4.1661,4.1468,4.1468,306123.0
2008-12-04 10:15:00,6.46,6.46,6.4,6.4,210145.5,4.1533,4.1533,4.1147,4.1147,210145.5
2008-12-04 10:20:00,6.39,6.42,6.38,6.38,196779.0,4.1082,4.1275,4.1018,4.1018,196779.0
2008-12-04 10:25:00,6.38,6.38,6.35,6.35,170046.0,4.1018,4.1018,4.0825,4.0825,170046.0
2008-12-04 10:30:00,6.35,6.37,6.32,6.36,201904.5,4.0825,4.0954,4.0632,4.089,201904.5
2008-12-04 10:35:00,6.37,6.4,6.33,6.39,160197.0,4.0954,4.1147,4.0697,4.1082,160197.0
2008-12-04 10:40:00,6.4,6.49,6.4,6.41,397477.5,4.1147,4.1725,4.1147,4.1211,397477.5
2008-12-04 10:45:00,6.42,6.43,6.4,6.4,141202.5,4.1275,4.134,4.1147,4.1147,141202.5
2008-12-04 10:50:00,6.4,6.44,6.38,6.39,188437.5,4.1147,4.1404,4.1018,4.1082,188437.5
2008-12-04 10:55:00,6.38,6.41,6.38,6.4,39094.5,4.1018,4.1211,4.1018,4.1147,39094.5
2008-12-04 11:00:00,6.41,6.41,6.39,6.4,62812.5,4.1211,4.1211,4.1082,4.1147,62812.5
2008-12-04 11:05:00,6.4,6.4,6.33,6.33,109042.5,4.1147,4.1147,4.0697,4.0697,109042.5
2008-12-04 11:10:00,6.33,6.4,6.33,6.39,146629.5,4.0697,4.1147,4.0697,4.1082,146629.5
2008-12-04 11:15:00,6.39,6.41,6.35,6.38,181402.5,4.1082,4.1211,4.0825,4.1018,181402.5
2008-12-04 11:20:00,6.38,6.4,6.36,6.4,76480.5,4.1018,4.1147,4.089,4.1147,76480.5
2008-12-04 11:25:00,6.39,6.41,6.37,6.38,61506.0,4.1082,4.1211,4.0954,4.1018,61506.0
2008-12-04 11:30:00,6.37,6.38,6.35,6.37,36883.5,4.0954,4.1018,4.0825,4.0954,36883.5
2008-12-04 11:35:00,6.38,6.39,6.35,6.38,77083.5,4.1018,4.1082,4.0825,4.1018,77083.5
2008-12-04 11:40:00,6.38,6.38,6.33,6.33,134971.5,4.1018,4.1018,4.0697,4.0697,134971.5
2008-12-04 11:45:00,6.33,6.35,6.32,6.34,75274.5,4.0697,4.0825,4.0632,4.0761,75274.5
2008-12-04 11:50:00,6.34,6.36,6.34,6.35,27135.0,4.0761,4.089,4.0761,4.0825,27135.0
2008-12-04 11:55:00,6.36,6.43,6.36,6.41,712143.0,4.089,4.134,4.089,4.1211,712143.0
2008-12-04 12:00:00,6.41,6.43,6.4,6.4,311550.0,4.1211,4.134,4.1147,4.1147,311550.0
2008-12-04 12:05:00,6.4,6.42,6.4,6.41,67938.0,4.1147,4.1275,4.1147,4.1211,67938.0
2008-12-04 12:10:00,6.41,6.42,6.4,6.41,146227.5,4.1211,4.1275,4.1147,4.1211,146227.5
2008-12-04 12:15:00,6.41,6.42,6.38,6.38,339589.5,4.1211,4.1275,4.1018,4.1018,339589.5
2008-12-04 12:20:00,6.38,6.41,6.37,6.41,86530.5,4.1018,4.1211,4.0954,4.1211,86530.5
2008-12-04 12:25:00,6.4,6.41,6.38,6.39,51355.5,4.1147,4.1211,4.1018,4.1082,51355.5
2008-12-04 12:30:00,6.39,6.4,6.37,6.39,82510.5,4.1082,4.1147,4.0954,4.1082,82510.5
2008-12-04 12:35:00,6.38,6.41,6.36,6.4,89847.0,4.1018,4.1211,4.089,4.1147,89847.0
2008-12-04 12:40:00,6.41,6.41,6.38,6.38,125323.5,4.1211,4.1211,4.1018,4.1018,125323.5
2008-12-04 12:45:00,6.38,6.4,6.38,6.39,40200.0,4.1018,4.1147,4.1018,4.1082,40200.0
2008-12-04 12:50:00,6.38,6.39,6.37,6.38,44622.0,4.1018,4.1082,4.0954,4.1018,44622.0
2008-12-04 12:55:00,6.39,6.4,6.38,6.39,38190.0,4.1082,4.1147,4.1018,4.1082,38190.0
2008-12-04 13:00:00,6.39,6.4,6.38,6.4,53265.0,4.1082,4.1147,4.1018,4.1147,53265.0
2008-12-04 13:05:00,6.39,6.41,6.39,6.39,58893.0,4.1082,4.1211,4.1082,4.1082,58893.0
2008-12-04 13:10:00,6.39,6.4,6.38,6.38,84822.0,4.1082,4.1147,4.1018,4.1018,84822.0
2008-12-04 13:15:00,6.38,6.39,6.38,6.38,47034.0,4.1018,4.1082,4.1018,4.1018,47034.0
2008-12-04 13:20:00,6.39,6.39,6.38,6.38,91555.5,4.1082,4.1082,4.1018,4.1018,91555.5
2008-12-04 13:25:00,6.39,6.39,6.38,6.38,82611.0,4.1082,4.1082,4.1018,4.1018,82611.0
2008-12-04 13:30:00,6.38,6.39,6.37,6.37,290043.0,4.1018,4.1082,4.0954,4.0954,290043.0
2008-12-04 13:35:00,6.37,6.41,6.37,6.4,112861.5,4.0954,4.1211,4.0954,4.1147,112861.5
2008-12-04 13:40:00,6.39,6.4,6.38,6.39,97585.5,4.1082,4.1147,4.1018,4.1082,97585.5
2008-12-04 13:45:00,6.39,6.42,6.38,6.41,104017.5,4.1082,4.1275,4.1018,4.1211,104017.5
2008-12-04 13:50:00,6.41,6.43,6.41,6.41,149946.0,4.1211,4.134,4.1211,4.1211,149946.0
2008-12-04 13:55:00,6.42,6.42,6.41,6.41,10251.0,4.1275,4.1275,4.1211,4.1211,10251.0
2008-12-04 14:00:00,6.41,6.44,6.41,6.42,105424.5,4.1211,4.1404,4.1211,4.1275,105424.5
2008-12-04 14:05:00,6.42,6.43,6.42,6.43,30753.0,4.1275,4.134,4.1275,4.134,30753.0
2008-12-04 14:10:00,6.42,6.43,6.42,6.42,20100.0,4.1275,4.134,4.1275,4.1275,20100.0
2008-12-04 14:15:00,6.42,6.43,6.41,6.41,150247.5,4.1275,4.134,4.1211,4.1211,150247.5
2008-12-04 14:20:00,6.41,6.44,6.41,6.42,97384.5,4.1211,4.1404,4.1211,4.1275,97384.5
2008-12-04 14:25:00,6.42,6.43,6.41,6.43,150951.0,4.1275,4.134,4.1211,4.134,150951.0
2008-12-04 14:30:00,6.43,6.48,6.43,6.48,117384.0,4.134,4.1661,4.134,4.1661,117384.0
2008-12-04 14:35:00,6.48,6.5,6.47,6.48,132961.5,4.1661,4.179,4.1597,4.1661,132961.5
2008-12-04 14:40:00,6.49,6.49,6.45,6.45,97585.5,4.1725,4.1725,4.1468,4.1468,97585.5
2008-12-04 14:45:00,6.45,6.45,6.41,6.43,188538.0,4.1468,4.1468,4.1211,4.134,188538.0
2008-12-04 14:50:00,6.43,6.47,6.42,6.46,89043.0,4.134,4.1597,4.1275,4.1533,89043.0
2008-12-04 14:55:00,6.46,6.48,6.43,6.43,77184.0,4.1533,4.1661,4.134,4.134,77184.0
2008-12-04 15:00:00,6.43,6.43,6.37,6.37,131454.0,4.134,4.134,4.0954,4.0954,131454.0
2008-12-04 15:05:00,6.37,6.38,6.32,6.36,215773.5,4.0954,4.1018,4.0632,4.089,215773.5
2008-12-04 15:10:00,6.36,6.39,6.34,6.34,203412.0,4.089,4.1082,4.0761,4.0761,203412.0
2008-12-04 15:15:00,6.33,6.38,6.33,6.36,328132.5,4.0697,4.1018,4.0697,4.089,328132.5
2008-12-04 15:20:00,6.36,6.39,6.32,6.35,398382.0,4.089,4.1082,4.0632,4.0825,398382.0
2008-12-04 15:25:00,6.35,6.38,6.32,6.35,431647.5,4.0825,4.1018,4.0632,4.0825,431647.5
2008-12-04 15:30:00,6.34,6.36,6.31,6.35,510238.5,4.0761,4.089,4.0568,4.0825,510238.5
2008-12-04 15:35:00,6.35,6.35,6.29,6.31,391045.5,4.0825,4.0825,4.044,4.0568,391045.5
2008-12-04 15:40:00,6.3,6.36,6.29,6.35,363006.0,4.0504,4.089,4.044,4.0825,363006.0
2008-12-04 15:45:00,6.34,6.36,6.3,6.33,357780.0,4.0761,4.089,4.0504,4.0697,357780.0
2008-12-04 15:50:00,6.34,6.35,6.26,6.31,423909.0,4.0761,4.0825,4.0247,4.0568,423909.0
2008-12-04 15:55:00,6.31,6.42,6.3,6.39,565011.0,4.0568,4.1275,4.0504,4.1082,565011.0
2008-12-05 09:30:00,6.25,6.43,6.25,6.41,125424.0,4.0182,4.134,4.0182,4.1211,125424.0
2008-12-05 09:35:00,6.41,6.45,6.37,6.45,153664.5,4.1211,4.1468,4.0954,4.1468,153664.5
2008-12-05 09:40:00,6.45,6.47,6.41,6.41,195774.0,4.1468,4.1597,4.1211,4.1211,195774.0
2008-12-05 09:45:00,6.41,6.43,6.38,6.38,152257.5,4.1211,4.134,4.1018,4.1018,152257.5
2008-12-05 09:50:00,6.38,6.42,6.36,6.4,200497.5,4.1018,4.1275,4.089,4.1147,200497.5
2008-12-05 09:55:00,6.39,6.39,6.32,6.32,114469.5,4.1082,4.1082,4.0632,4.0632,114469.5
2008-12-05 10:00:00,6.32,6.37,6.32,6.34,125625.0,4.0632,4.0954,4.0632,4.0761,125625.0
2008-12-05 10:05:00,6.34,6.38,6.31,6.38,131755.5,4.0761,4.1018,4.0568,4.1018,131755.5
2008-12-05 10:10:00,6.38,6.41,6.35,6.35,139092.0,4.1018,4.1211,4.0825,4.0825,139092.0
2008-12-05 10:15:00,6.35,6.37,6.3,6.31,73264.5,4.0825,4.0954,4.0504,4.0568,73264.5
2008-12-05 10:20:00,6.3,6.32,6.28,6.29,70953.0,4.0504,4.0632,4.0375,4.044,70953.0
2008-12-05 10:25:00,6.3,6.33,6.27,6.29,78490.5,4.0504,4.0697,4.0311,4.044,78490.5
2008-12-05 10:30:00,6.29,6.3,6.28,6.29,41707.5,4.044,4.0504,4.0375,4.044,41707.5
2008-12-05 10:35:00,6.3,6.3,6.27,6.28,97384.5,4.0504,4.0504,4.0311,4.0375,97384.5
2008-12-05 10:40:00,6.27,6.3,6.25,6.25,90952.5,4.0311,4.0504,4.0182,4.0182,90952.5
2008-12-05 10:45:00,6.25,6.3,6.25,6.3,80500.5,4.0182,4.0504,4.0182,4.0504,80500.5
2008-12-05 10:50:00,6.3,6.31,6.27,6.3,118590.0,4.0504,4.0568,4.0311,4.0504,118590.0
2008-12-05 10:55:00,6.31,6.32,6.27,6.27,82711.5,4.0568,4.0632,4.0311,4.0311,82711.5
2008-12-05 11:00:00,6.27,6.29,6.26,6.27,89646.0,4.0311,4.044,4.0247,4.0311,89646.0
2008-12-05 11:05:00,6.26,6.3,6.26,6.3,100098.0,4.0247,4.0504,4.0247,4.0504,100098.0
2008-12-05 11:10:00,6.3,6.32,6.28,6.29,79395.0,4.0504,4.0632,4.0375,4.044,79395.0
2008-12-05 11:15:00,6.29,6.3,6.27,6.3,104721.0,4.044,4.0504,4.0311,4.0504,104721.0
2008-12-05 11:20:00,6.3,6.3,6.25,6.25,48843.0,4.0504,4.0504,4.0182,4.0182,48843.0
2008-12-05 11:25:00,6.26,6.27,6.25,6.27,28743.0,4.0247,4.0311,4.0182,4.0311,28743.0
2008-12-05 11:30:00,6.27,6.33,6.26,6.33,153262.5,4.0311,4.0697,4.0247,4.0697,153262.5
2008-12-05 11:35:00,6.33,6.37,6.32,6.37,156679.5,4.0697,4.0954,4.0632,4.0954,156679.5
2008-12-05 11:40:00,6.37,6.39,6.35,6.35,118288.5,4.0954,4.1082,4.0825,4.0825,118288.5
2008-12-05 11:45:00,6.36,6.38,6.34,6.35,57385.5,4.089,4.1018,4.0761,4.0825,57385.5
2008-12-05 11:50:00,6.36,6.43,6.36,6.41,46330.5,4.089,4.134,4.089,4.1211,46330.5
2008-12-05 11:55:00,6.4,6.41,6.37,6.4,67033.5,4.1147,4.1211,4.0954,4.1147,67033.5
2008-12-05 12:00:00,6.4,6.42,6.37,6.37,43114.5,4.1147,4.1275,4.0954,4.0954,43114.5
2008-12-05 12:05:00,6.37,6.41,6.34,6.37,47637.0,4.0954,4.1211,4.0761,4.0954,47637.0
2008-12-05 12:10:00,6.38,6.38,6.35,6.36,49044.0,4.1018,4.1018,4.0825,4.089,49044.0
2008-12-05 12:15:00,6.36,6.37,6.32,6.35,61807.5,4.089,4.0954,4.0632,4.0825,61807.5
2008-12-05 12:20:00,6.35,6.37,6.3,6.3,51154.5,4.0825,4.0954,4.0504,4.0504,51154.5
2008-12-05 12:25:00,6.31,6.34,6.3,6.34,58491.0,4.0568,4.0761,4.0504,4.0761,58491.0
2008-12-05 12:30:00,6.34,6.34,6.28,6.28,46732.5,4.0761,4.0761,4.0375,4.0375,46732.5
2008-12-05 12:35:00,6.28,6.3,6.27,6.29,37185.0,4.0375,4.0504,4.0311,4.044,37185.0
2008-12-05 12:40:00,6.29,6.31,6.27,6.3,57285.0,4.044,4.0568,4.0311,4.0504,57285.0
2008-12-05 12:45:00,6.3,6.31,6.28,6.29,22713.0,4.0504,4.0568,4.0375,4.044,22713.0
2008-12-05 12:50:00,6.29,6.29,6.26,6.28,53365.5,4.044,4.044,4.0247,4.0375,53365.5
2008-12-05 12:55:00,6.28,6.29,6.26,6.27,41506.5,4.0375,4.044,4.0247,4.0311,41506.5
2008-12-05 13:00:00,6.28,6.32,6.28,6.31,24522.0,4.0375,4.0632,4.0375,4.0568,24522.0
2008-12-05 13:05:00,6.31,6.33,6.29,6.31,24723.0,4.0568,4.0697,4.044,4.0568,24723.0
2008-12-05 13:10:00,6.32,6.36,6.31,6.33,87033.0,4.0632,4.089,4.0568,4.0697,87033.0
2008-12-05 13:15:00,6.33,6.35,6.32,6.32,27436.5,4.0697,4.0825,4.0632,4.0632,27436.5
2008-12-05 13:20:00,6.32,6.35,6.32,6.33,48039.0,4.0632,4.0825,4.0632,4.0697,48039.0
2008-12-05 13:25:00,6.33,6.34,6.3,6.31,44421.0,4.0697,4.0761,4.0504,4.0568,44421.0
2008-12-05 13:30:00,6.31,6.35,6.3,6.32,35476.5,4.0568,4.0825,4.0504,4.0632,35476.5
2008-12-05 13:35:00,6.32,6.35,6.3,6.34,67737.0,4.0632,4.0825,4.0504,4.0761,67737.0
2008-12-05 13:40:00,6.34,6.35,6.32,6.35,30753.0,4.0761,4.0825,4.0632,4.0825,30753.0
2008-12-05 13:45:00,6.35,6.41,6.35,6.4,61204.5,4.0825,4.1211,4.0825,4.1147,61204.5
2008-12-05 13:50:00,6.4,6.44,6.4,6.44,74973.0,4.1147,4.1404,4.1147,4.1404,74973.0
2008-12-05 13:55:00,6.44,6.5,6.44,6.44,114469.5,4.1404,4.179,4.1404,4.1404,114469.5
2008-12-05 14:00:00,6.45,6.5,6.45,6.49,109545.0,4.1468,4.179,4.1468,4.1725,109545.0
2008-12-05 14:05:00,6.49,6.5,6.44,6.44,124519.5,4.1725,4.179,4.1404,4.1404,124519.5
2008-12-05 14:10:00,6.44,6.46,6.44,6.46,34170.0,4.1404,4.1533,4.1404,4.1533,34170.0
2008-12-05 14:15:00,6.46,6.47,6.4,6.42,50752.5,4.1533,4.1597,4.1147,4.1275,50752.5
2008-12-05 14:20:00,6.43,6.46,6.41,6.45,95877.0,4.134,4.1533,4.1211,4.1468,95877.0
2008-12-05 14:25:00,6.45,6.48,6.4,6.4,51657.0,4.1468,4.1661,4.1147,4.1147,51657.0
2008-12-05 14:30:00,6.41,6.45,6.39,6.45,63817.5,4.1211,4.1468,4.1082,4.1468,63817.5
2008-12-05 14:35:00,6.45,6.49,6.43,6.49,67435.5,4.1468,4.1725,4.134,4.1725,67435.5
2008-12-05 14:40:00,6.5,6.54,6.49,6.52,58390.5,4.179,4.2047,4.1725,4.1918,58390.5
2008-12-05 14:45:00,6.52,6.59,6.51,6.59,122911.5,4.1918,4.2368,4.1854,4.2368,122911.5
2008-12-05 14:50:00,6.59,6.59,6.53,6.54,90048.0,4.2368,4.2368,4.1983,4.2047,90048.0
2008-12-05 14:55:00,6.53,6.57,6.53,6.57,97183.5,4.1983,4.224,4.1983,4.224,97183.5
2008-12-05 15:00:00,6.57,6.61,6.49,6.52,135273.0,4.224,4.2497,4.1725,4.1918,135273.0
2008-12-05 15:05:00,6.51,6.56,6.5,6.52,117585.0,4.1854,4.2175,4.179,4.1918,117585.0
2008-12-05 15:10:00,6.52,6.57,6.5,6.55,124419.0,4.1918,4.224,4.179,4.2111,124419.0
2008-12-05 15:15:00,6.55,6.66,6.55,6.57,188538.0,4.2111,4.2818,4.2111,4.224,188538.0
2008-12-05 15:20:00,6.57,6.58,6.51,6.54,132559.5,4.224,4.2304,4.1854,4.2047,132559.5
2008-12-05 15:25:00,6.54,6.59,6.51,6.58,136077.0,4.2047,4.2368,4.1854,4.2304,136077.0
2008-12-05 15:30:00,6.58,6.62,6.57,6.57,124117.5,4.2304,4.2561,4.224,4.224,124117.5
2008-12-05 15:35:00,6.57,6.65,6.55,6.61,187030.5,4.224,4.2754,4.2111,4.2497,187030.5
2008-12-05 15:40:00,6.62,6.67,6.6,6.63,251853.0,4.2561,4.2883,4.2433,4.2625,251853.0
2008-12-05 15:45:00,6.63,6.64,6.57,6.6,369538.5,4.2625,4.269,4.224,4.2433,369538.5
2008-12-05 15:50:00,6.6,6.62,6.58,6.59,541795.5,4.2433,4.2561,4.2304,4.2368,541795.5
2008-12-05 15:55:00,6.59,6.71,6.59,6.69,784302.0,4.2368,4.314,4.2368,4.3011,784302.0
2008-12-08 09:30:00,6.83,6.92,6.72,6.86,256074.0,4.3911,4.449,4.3204,4.4104,256074.0
2008-12-08 09:35:00,6.85,6.86,6.73,6.75,341398.5,4.404,4.4104,4.3268,4.3397,341398.5
2008-12-08 09:40:00,6.75,6.88,6.73,6.86,264616.5,4.3397,4.4233,4.3268,4.4104,264616.5
2008-12-08 09:45:00,6.86,6.95,6.86,6.93,451044.0,4.4104,4.4683,4.4104,4.4554,451044.0
2008-12-08 09:50:00,6.93,6.93,6.86,6.87,345619.5,4.4554,4.4554,4.4104,4.4168,345619.5
2008-12-08 09:55:00,6.87,6.89,6.82,6.89,180699.0,4.4168,4.4297,4.3847,4.4297,180699.0
2008-12-08 10:00:00,6.89,6.89,6.83,6.88,260998.5,4.4297,4.4297,4.3911,4.4233,260998.5
2008-12-08 10:05:00,6.87,6.91,6.85,6.9,216577.5,4.4168,4.4426,4.404,4.4361,216577.5
2008-12-08 10:10:00,6.91,6.93,6.87,6.91,202206.0,4.4426,4.4554,4.4168,4.4426,202206.0
2008-12-08 10:15:00,6.92,6.92,6.86,6.89,197080.5,4.449,4.449,4.4104,4.4297,197080.5
2008-12-08 10:20:00,6.89,6.95,6.89,6.92,249742.5,4.4297,4.4683,4.4297,4.449,249742.5
2008-12-08 10:25:00,6.93,6.93,6.88,6.9,280596.0,4.4554,4.4554,4.4233,4.4361,280596.0
2008-12-08 10:30:00,6.9,6.96,6.9,6.94,237883.5,4.4361,4.4747,4.4361,4.4619,237883.5
2008-12-08 10:35:00,6.95,6.99,6.92,6.97,287832.0,4.4683,4.494,4.449,4.4811,287832.0
2008-12-08 10:40:00,6.97,7.01,6.96,7.0,324514.5,4.4811,4.5069,4.4747,4.5004,324514.5
2008-12-08 10:45:00,7.0,7.06,7.0,7.03,232054.5,4.5004,4.539,4.5004,4.5197,232054.5
2008-12-08 10:50:00,7.03,7.05,7.0,7.03,291148.5,4.5197,4.5326,4.5004,4.5197,291148.5
2008-12-08 10:55:00,7.03,7.04,7.01,7.02,172357.5,4.5197,4.5261,4.5069,4.5133,172357.5
2008-12-08 11:00:00,7.02,7.03,7.0,7.0,169443.0,4.5133,4.5197,4.5004,4.5004,169443.0
2008-12-08 11:05:00,7.0,7.0,6.94,6.96,186427.5,4.5004,4.5004,4.4619,4.4747,186427.5
2008-12-08 11:10:00,6.97,7.0,6.96,7.0,380895.0,4.4811,4.5004,4.4747,4.5004,380895.0
2008-12-08 11:15:00,6.99,7.0,6.93,6.95,124821.0,4.494,4.5004,4.4554,4.4683,124821.0
2008-12-08 11:20:00,6.95,6.96,6.92,6.92,150951.0,4.4683,4.4747,4.449,4.449,150951.0
2008-12-08 11:25:00,6.92,6.94,6.91,6.92,92058.0,4.449,4.4619,4.4426,4.449,92058.0
2008-12-08 11:30:00,6.92,6.95,6.89,6.89,141705.0,4.449,4.4683,4.4297,4.4297,141705.0
2008-12-08 11:35:00,6.89,6.91,6.84,6.89,145423.5,4.4297,4.4426,4.3976,4.4297,145423.5
2008-12-08 11:40:00,6.89,6.89,6.86,6.86,101203.5,4.4297,4.4297,4.4104,4.4104,101203.5
2008-12-08 11:45:00,6.86,6.88,6.82,6.87,191050.5,4.4104,4.4233,4.3847,4.4168,191050.5
2008-12-08 11:50:00,6.88,6.89,6.85,6.85,111454.5,4.4233,4.4297,4.404,4.404,111454.5
2008-12-08 11:55:00,6.86,6.9,6.86,6.89,153162.0,4.4104,4.4361,4.4104,4.4297,153162.0
2008-12-08 12:00:00,6.9,6.92,6.89,6.89,123213.0,4.4361,4.449,4.4297,4.4297,123213.0
2008-12-08 12:05:00,6.89,6.9,6.87,6.89,108942.0,4.4297,4.4361,4.4168,4.4297,108942.0
2008-12-08 12:10:00,6.89,6.92,6.88,6.9,120801.0,4.4297,4.449,4.4233,4.4361,120801.0
2008-12-08 12:15:00,6.9,6.9,6.87,6.89,112359.0,4.4361,4.4361,4.4168,4.4297,112359.0
2008-12-08 12:20:00,6.89,6.89,6.85,6.85,90550.5,4.4297,4.4297,4.404,4.404,90550.5
2008-12-08 12:25:00,6.86,6.88,6.86,6.86,72058.5,4.4104,4.4233,4.4104,4.4104,72058.5
2008-12-08 12:30:00,6.86,6.88,6.85,6.85,116479.5,4.4104,4.4233,4.404,4.404,116479.5
2008-12-08 12:35:00,6.85,6.87,6.83,6.83,98590.5,4.404,4.4168,4.3911,4.3911,98590.5
2008-12-08 12:40:00,6.84,6.84,6.81,6.84,147232.5,4.3976,4.3976,4.3783,4.3976,147232.5
2008-12-08 12:45:00,6.83,6.88,6.82,6.86,234265.5,4.3911,4.4233,4.3847,4.4104,234265.5
2008-12-08 12:50:00,6.86,6.89,6.86,6.88,156981.0,4.4104,4.4297,4.4104,4.4233,156981.0
2008-12-08 12:55:00,6.87,6.93,6.87,6.92,143514.0,4.4168,4.4554,4.4168,4.449,143514.0
2008-12-08 13:00:00,6.91,6.96,6.9,6.95,156780.0,4.4426,4.4747,4.4361,4.4683,156780.0
2008-12-08 13:05:00,6.94,6.95,6.91,6.94,120198.0,4.4619,4.4683,4.4426,4.4619,120198.0
2008-12-08 13:10:00,6.94,6.96,6.94,6.96,212356.5,4.4619,4.4747,4.4619,4.4747,212356.5
2008-12-08 13:15:00,6.95,6.97,6.93,6.96,160599.0,4.4683,4.4811,4.4554,4.4747,160599.0
2008-12-08 13:20:00,6.96,6.96,6.92,6.93,142107.0,4.4747,4.4747,4.449,4.4554,142107.0
2008-12-08 13:25:00,6.93,6.95,6.91,6.91,112057.5,4.4554,4.4683,4.4426,4.4426,112057.5
2008-12-08 13:30:00,6.91,6.92,6.86,6.87,108339.0,4.4426,4.449,4.4104,4.4168,108339.0
2008-12-08 13:35:00,6.87,6.88,6.83,6.87,95977.5,4.4168,4.4233,4.3911,4.4168,95977.5
2008-12-08 13:40:00,6.87,6.88,6.81,6.82,314263.5,4.4168,4.4233,4.3783,4.3847,314263.5
2008-12-08 13:45:00,6.82,6.82,6.78,6.78,116680.5,4.3847,4.3847,4.359,4.359,116680.5
2008-12-08 13:50:00,6.78,6.79,6.76,6.77,185925.0,4.359,4.3654,4.3461,4.3526,185925.0
2008-12-08 13:55:00,6.77,6.78,6.74,6.77,182307.0,4.3526,4.359,4.3333,4.3526,182307.0
2008-12-08 14:00:00,6.76,6.82,6.75,6.81,179292.0,4.3461,4.3847,4.3397,4.3783,179292.0
2008-12-08 14:05:00,6.82,6.84,6.8,6.82,108339.0,4.3847,4.3976,4.3718,4.3847,108339.0
2008-12-08 14:10:00,6.81,6.84,6.81,6.83,124117.5,4.3783,4.3976,4.3783,4.3911,124117.5
2008-12-08 14:15:00,6.83,6.84,6.81,6.83,89043.0,4.3911,4.3976,4.3783,4.3911,89043.0
2008-12-08 14:20:00,6.84,6.87,6.83,6.85,137785.5,4.3976,4.4168,4.3911,4.404,137785.5
2008-12-08 14:25:00,6.85,6.88,6.82,6.83,137785.5,4.404,4.4233,4.3847,4.3911,137785.5
2008-12-08 14:30:00,6.83,6.84,6.75,6.76,301701.0,4.3911,4.3976,4.3397,4.3461,301701.0
2008-12-08 14:35:00,6.76,6.82,6.76,6.81,333660.0,4.3461,4.3847,4.3461,4.3783,333660.0
2008-12-08 14:40:00,6.8,6.83,6.79,6.81,202708.5,4.3718,4.3911,4.3654,4.3783,202708.5
2008-12-08 14:45:00,6.82,6.87,6.79,6.85,142710.0,4.3847,4.4168,4.3654,4.404,142710.0
2008-12-08 14:50:00,6.85,6.89,6.84,6.88,175674.0,4.404,4.4297,4.3976,4.4233,175674.0
2008-12-08 14:55:00,6.87,6.92,6.86,6.91,159694.5,4.4168,4.449,4.4104,4.4426,159694.5
2008-12-08 15:00:00,6.91,6.93,6.88,6.92,206829.0,4.4426,4.4554,4.4233,4.449,206829.0
2008-12-08 15:05:00,6.93,6.93,6.88,6.92,188638.5,4.4554,4.4554,4.4233,4.449,188638.5
2008-12-08 15:10:00,6.92,6.95,6.91,6.93,166126.5,4.449,4.4683,4.4426,4.4554,166126.5
2008-12-08 15:15:00,6.93,6.94,6.9,6.93,157986.0,4.4554,4.4619,4.4361,4.4554,157986.0
2008-12-08 15:20:00,6.93,6.96,6.92,6.92,197181.0,4.4554,4.4747,4.449,4.449,197181.0
2008-12-08 15:25:00,6.93,6.95,6.91,6.95,196276.5,4.4554,4.4683,4.4426,4.4683,196276.5
2008-12-08 15:30:00,6.95,6.97,6.92,6.96,349740.0,4.4683,4.4811,4.449,4.4747,349740.0
2008-12-08 15:35:00,6.97,6.97,6.86,6.86,339891.0,4.4811,4.4811,4.4104,4.4104,339891.0
2008-12-08 15:40:00,6.86,6.92,6.81,6.88,1048617.0,4.4104,4.449,4.3783,4.4233,1048617.0
2008-12-08 15:45:00,6.88,6.88,6.73,6.76,841386.0,4.4233,4.4233,4.3268,4.3461,841386.0
2008-12-08 15:50:00,6.76,6.9,6.76,6.88,614155.5,4.3461,4.4361,4.3461,4.4233,614155.5
2008-12-08 15:55:00,6.88,6.95,6.87,6.89,664104.0,4.4233,4.4683,4.4168,4.4297,664104.0
2008-12-09 09:30:00,6.87,6.9,6.7,6.78,161604.0,4.4168,4.4361,4.3076,4.359,161604.0
2008-12-09 09:35:00,6.79,6.9,6.78,6.89,201000.0,4.3654,4.4361,4.359,4.4297,201000.0
2008-12-09 09:40:00,6.9,6.99,6.86,6.97,284415.0,4.4361,4.494,4.4104,4.4811,284415.0
2008-12-09 09:45:00,6.97,7.03,6.96,7.0,208638.0,4.4811,4.5197,4.4747,4.5004,208638.0
2008-12-09 09:50:00,7.0,7.01,6.97,7.0,191754.0,4.5004,4.5069,4.4811,4.5004,191754.0
2008-12-09 09:55:00,7.0,7.07,7.0,7.06,370644.0,4.5004,4.5454,4.5004,4.539,370644.0
2008-12-09 10:00:00,7.07,7.13,7.05,7.11,603904.5,4.5454,4.584,4.5326,4.5711,603904.5
2008-12-09 10:05:00,7.1,7.11,7.03,7.08,139695.0,4.5647,4.5711,4.5197,4.5519,139695.0
2008-12-09 10:10:00,7.08,7.11,7.08,7.11,128740.5,4.5519,4.5711,4.5519,4.5711,128740.5
2008-12-09 10:15:00,7.11,7.19,7.1,7.19,278385.0,4.5711,4.6226,4.5647,4.6226,278385.0
2008-12-09 10:20:00,7.18,7.24,7.16,7.16,568428.0,4.6162,4.6547,4.6033,4.6033,568428.0
2008-12-09 10:25:00,7.15,7.19,7.12,7.18,353257.5,4.5969,4.6226,4.5776,4.6162,353257.5
2008-12-09 10:30:00,7.18,7.21,7.18,7.21,104721.0,4.6162,4.6354,4.6162,4.6354,104721.0
2008-12-09 10:35:00,7.21,7.21,7.18,7.18,161503.5,4.6354,4.6354,4.6162,4.6162,161503.5
2008-12-09 10:40:00,7.18,7.21,7.16,7.19,103113.0,4.6162,4.6354,4.6033,4.6226,103113.0
2008-12-09 10:45:00,7.19,7.21,7.16,7.16,190447.5,4.6226,4.6354,4.6033,4.6033,190447.5
2008-12-09 10:50:00,7.17,7.21,7.16,7.16,165523.5,4.6097,4.6354,4.6033,4.6033,165523.5
2008-12-09 10:55:00,7.17,7.22,7.17,7.19,192658.5,4.6097,4.6419,4.6097,4.6226,192658.5
2008-12-09 11:00:00,7.2,7.24,7.2,7.21,297078.0,4.629,4.6547,4.629,4.6354,297078.0
2008-12-09 11:05:00,7.2,7.22,7.19,7.21,142509.0,4.629,4.6419,4.6226,4.6354,142509.0
2008-12-09 11:10:00,7.21,7.26,7.21,7.24,133062.0,4.6354,4.6676,4.6354,4.6547,133062.0
2008-12-09 11:15:00,7.23,7.31,7.23,7.27,242004.0,4.6483,4.6997,4.6483,4.674,242004.0
2008-12-09 11:20:00,7.27,7.28,7.22,7.23,103012.5,4.674,4.6804,4.6419,4.6483,103012.5
2008-12-09 11:25:00,7.22,7.26,7.22,7.24,111957.0,4.6419,4.6676,4.6419,4.6547,111957.0
2008-12-09 11:30:00,7.24,7.28,7.24,7.28,122911.5,4.6547,4.6804,4.6547,4.6804,122911.5
2008-12-09 11:35:00,7.28,7.3,7.24,7.24,168538.5,4.6804,4.6933,4.6547,4.6547,168538.5
2008-12-09 11:40:00,7.24,7.28,7.24,7.28,159795.0,4.6547,4.6804,4.6547,4.6804,159795.0
2008-12-09 11:45:00,7.27,7.28,7.25,7.27,131253.0,4.674,4.6804,4.6612,4.674,131253.0
2008-12-09 11:50:00,7.27,7.3,7.27,7.27,125122.5,4.674,4.6933,4.674,4.674,125122.5
2008-12-09 11:55:00,7.27,7.29,7.26,7.26,117283.5,4.674,4.6869,4.6676,4.6676,117283.5
2008-12-09 12:00:00,7.26,7.28,7.25,7.27,171051.0,4.6676,4.6804,4.6612,4.674,171051.0
2008-12-09 12:05:00,7.27,7.29,7.26,7.27,161805.0,4.674,4.6869,4.6676,4.674,161805.0
2008-12-09 12:10:00,7.28,7.32,7.27,7.32,207532.5,4.6804,4.7062,4.674,4.7062,207532.5
2008-12-09 12:15:00,7.32,7.34,7.29,7.32,147534.0,4.7062,4.719,4.6869,4.7062,147534.0
2008-12-09 12:20:00,7.32,7.32,7.28,7.29,76179.0,4.7062,4.7062,4.6804,4.6869,76179.0
2008-12-09 12:25:00,7.28,7.31,7.28,7.3,154669.5,4.6804,4.6997,4.6804,4.6933,154669.5
2008-12-09 12:30:00,7.3,7.36,7.3,7.35,274264.5,4.6933,4.7319,4.6933,4.7254,274264.5
2008-12-09 12:35:00,7.35,7.39,7.35,7.39,234768.0,4.7254,4.7512,4.7254,4.7512,234768.0
2008-12-09 12:40:00,7.39,7.39,7.34,7.34,211251.0,4.7512,4.7512,4.719,4.719,211251.0
2008-12-09 12:45:00,7.35,7.38,7.33,7.38,225421.5,4.7254,4.7447,4.7126,4.7447,225421.5
2008-12-09 12:50:00,7.38,7.39,7.36,7.38,115173.0,4.7447,4.7512,4.7319,4.7447,115173.0
2008-12-09 12:55:00,7.39,7.39,7.32,7.32,112258.5,4.7512,4.7512,4.7062,4.7062,112258.5
2008-12-09 13:00:00,7.32,7.35,7.3,7.34,176880.0,4.7062,4.7254,4.6933,4.719,176880.0
2008-12-09 13:05:00,7.34,7.4,7.34,7.39,243310.5,4.719,4.7576,4.719,4.7512,243310.5
2008-12-09 13:10:00,7.39,7.39,7.32,7.33,223110.0,4.7512,4.7512,4.7062,4.7126,223110.0
2008-12-09 13:15:00,7.33,7.33,7.29,7.33,158488.5,4.7126,4.7126,4.6869,4.7126,158488.5
2008-12-09 13:20:00,7.32,7.36,7.32,7.35,212859.0,4.7062,4.7319,4.7062,4.7254,212859.0
2008-12-09 13:25:00,7.36,7.4,7.34,7.38,560488.5,4.7319,4.7576,4.719,4.7447,560488.5
2008-12-09 13:30:00,7.38,7.38,7.35,7.36,140901.0,4.7447,4.7447,4.7254,4.7319,140901.0
2008-12-09 13:35:00,7.35,7.4,7.35,7.39,441094.5,4.7254,4.7576,4.7254,4.7512,441094.5
2008-12-09 13:40:00,7.39,7.42,7.39,7.4,317077.5,4.7512,4.7705,4.7512,4.7576,317077.5
2008-12-09 13:45:00,7.4,7.42,7.38,7.4,322806.0,4.7576,4.7705,4.7447,4.7576,322806.0
2008-12-09 13:50:00,7.4,7.41,7.38,7.38,319891.5,4.7576,4.764,4.7447,4.7447,319891.5
2008-12-09 13:55:00,7.38,7.42,7.38,7.41,299389.5,4.7447,4.7705,4.7447,4.764,299389.5
2008-12-09 14:00:00,7.41,7.41,7.33,7.34,258888.0,4.764,4.764,4.7126,4.719,258888.0
2008-12-09 14:05:00,7.34,7.35,7.28,7.29,225823.5,4.719,4.7254,4.6804,4.6869,225823.5
2008-12-09 14:10:00,7.28,7.3,7.23,7.24,296776.5,4.6804,4.6933,4.6483,4.6547,296776.5
2008-12-09 14:15:00,7.25,7.25,7.21,7.21,335368.5,4.6612,4.6612,4.6354,4.6354,335368.5
2008-12-09 14:20:00,7.21,7.23,7.16,7.19,222808.5,4.6354,4.6483,4.6033,4.6226,222808.5
2008-12-09 14:25:00,7.19,7.2,7.15,7.19,162709.5,4.6226,4.629,4.5969,4.6226,162709.5
2008-12-09 14:30:00,7.18,7.18,7.11,7.13,292354.5,4.6162,4.6162,4.5711,4.584,292354.5
2008-12-09 14:35:00,7.13,7.17,7.13,7.15,158689.5,4.584,4.6097,4.584,4.5969,158689.5
2008-12-09 14:40:00,7.16,7.17,7.13,7.13,180598.5,4.6033,4.6097,4.584,4.584,180598.5
2008-12-09 14:45:00,7.12,7.16,7.12,7.16,379488.0,4.5776,4.6033,4.5776,4.6033,379488.0
2008-12-09 14:50:00,7.16,7.19,7.12,7.19,289540.5,4.6033,4.6226,4.5776,4.6226,289540.5
2008-12-09 14:55:00,7.2,7.22,7.19,7.21,313660.5,4.629,4.6419,4.6226,4.6354,313660.5
2008-12-09 15:00:00,7.21,7.23,7.19,7.2,405618.0,4.6354,4.6483,4.6226,4.629,405618.0
2008-12-09 15:05:00,7.2,7.24,7.17,7.22,307932.0,4.629,4.6547,4.6097,4.6419,307932.0
2008-12-09 15:10:00,7.23,7.23,7.15,7.17,275973.0,4.6483,4.6483,4.5969,4.6097,275973.0
2008-12-09 15:15:00,7.17,7.21,7.16,7.2,234265.5,4.6097,4.6354,4.6033,4.629,234265.5
2008-12-09 15:20:00,7.2,7.21,7.14,7.15,307831.5,4.629,4.6354,4.5904,4.5969,307831.5
2008-12-09 15:25:00,7.16,7.16,7.11,7.11,181603.5,4.6033,4.6033,4.5711,4.5711,181603.5
2008-12-09 15:30:00,7.11,7.13,7.09,7.1,308535.0,4.5711,4.584,4.5583,4.5647,308535.0
2008-12-09 15:35:00,7.11,7.13,7.07,7.1,306223.5,4.5711,4.584,4.5454,4.5647,306223.5
2008-12-09 15:40:00,7.1,7.13,7.07,7.11,448833.0,4.5647,4.584,4.5454,4.5711,448833.0
2008-12-09 15:45:00,7.1,7.13,7.05,7.06,397176.0,4.5647,4.584,4.5326,4.539,397176.0
2008-12-09 15:50:00,7.05,7.07,7.04,7.05,597975.0,4.5326,4.5454,4.5261,4.5326,597975.0
2008-12-09 15:55:00,7.05,7.12,7.04,7.09,505414.5,4.5326,4.5776,4.5261,4.5583,505414.5
2008-12-10 09:30:00,7.37,7.46,7.22,7.26,865405.5,4.7383,4.7962,4.6419,4.6676,865405.5
2008-12-10 09:35:00,7.27,7.31,7.24,7.25,548026.5,4.674,4.6997,4.6547,4.6612,548026.5
2008-12-10 09:40:00,7.26,7.26,7.22,7.23,211251.0,4.6676,4.6676,4.6419,4.6483,211251.0
2008-12-10 09:45:00,7.22,7.36,7.22,7.33,489435.0,4.6419,4.7319,4.6419,4.7126,489435.0
2008-12-10 09:50:00,7.32,7.32,7.28,7.31,240597.0,4.7062,4.7062,4.6804,4.6997,240597.0
2008-12-10 09:55:00,7.31,7.31,7.25,7.28,209341.5,4.6997,4.6997,4.6612,4.6804,209341.5
2008-12-10 10:00:00,7.28,7.33,7.28,7.31,104319.0,4.6804,4.7126,4.6804,4.6997,104319.0
2008-12-10 10:05:00,7.31,7.36,7.3,7.36,122308.5,4.6997,4.7319,4.6933,4.7319,122308.5
2008-12-10 10:10:00,7.36,7.37,7.3,7.33,318987.0,4.7319,4.7383,4.6933,4.7126,318987.0
2008-12-10 10:15:00,7.34,7.36,7.33,7.34,167031.0,4.719,4.7319,4.7126,4.719,167031.0
2008-12-10 10:20:00,7.34,7.37,7.33,7.36,319288.5,4.719,4.7383,4.7126,4.7319,319288.5
2008-12-10 10:25:00,7.36,7.38,7.34,7.37,134469.0,4.7319,4.7447,4.719,4.7383,134469.0
2008-12-10 10:30:00,7.38,7.41,7.37,7.41,131755.5,4.7447,4.764,4.7383,4.764,131755.5
2008-12-10 10:35:00,7.41,7.41,7.35,7.36,196578.0,4.764,4.764,4.7254,4.7319,196578.0
2008-12-10 10:40:00,7.37,7.38,7.33,7.35,143514.0,4.7383,4.7447,4.7126,4.7254,143514.0
2008-12-10 10:45:00,7.34,7.38,7.33,7.33,114871.5,4.719,4.7447,4.7126,4.7126,114871.5
2008-12-10 10:50:00,7.34,7.36,7.33,7.34,133162.5,4.719,4.7319,4.7126,4.719,133162.5
2008-12-10 10:55:00,7.34,7.41,7.34,7.4,568528.5,4.719,4.764,4.719,4.7576,568528.5
2008-12-10 11:00:00,7.4,7.43,7.39,7.4,94168.5,4.7576,4.7769,4.7512,4.7576,94168.5
2008-12-10 11:05:00,7.4,7.44,7.4,7.43,169644.0,4.7576,4.7833,4.7576,4.7769,169644.0
2008-12-10 11:10:00,7.43,7.48,7.42,7.47,226024.5,4.7769,4.809,4.7705,4.8026,226024.5
2008-12-10 11:15:00,7.48,7.49,7.44,7.47,144418.5,4.809,4.8155,4.7833,4.8026,144418.5
2008-12-10 11:20:00,7.47,7.49,7.44,7.47,292053.0,4.8026,4.8155,4.7833,4.8026,292053.0
2008-12-10 11:25:00,7.47,7.53,7.43,7.49,477073.5,4.8026,4.8412,4.7769,4.8155,477073.5
2008-12-10 11:30:00,7.49,7.49,7.44,7.44,100801.5,4.8155,4.8155,4.7833,4.7833,100801.5
2008-12-10 11:35:00,7.44,7.46,7.39,7.4,853345.5,4.7833,4.7962,4.7512,4.7576,853345.5
2008-12-10 11:40:00,7.41,7.42,7.38,7.39,218989.5,4.764,4.7705,4.7447,4.7512,218989.5
2008-12-10 11:45:00,7.4,7.46,7.4,7.45,92962.5,4.7576,4.7962,4.7576,4.7897,92962.5
2008-12-10 11:50:00,7.45,7.46,7.43,7.46,96279.0,4.7897,4.7962,4.7769,4.7962,96279.0
2008-12-10 11:55:00,7.46,7.46,7.44,7.44,39697.5,4.7962,4.7962,4.7833,4.7833,39697.5
2008-12-10 12:00:00,7.45,7.46,7.41,7.45,110148.0,4.7897,4.7962,4.764,4.7897,110148.0
2008-12-10 12:05:00,7.45,7.46,7.44,7.45,34371.0,4.7897,4.7962,4.7833,4.7897,34371.0
2008-12-10 12:10:00,7.45,7.46,7.45,7.46,57888.0,4.7897,4.7962,4.7897,4.7962,57888.0
2008-12-10 12:15:00,7.46,7.5,7.45,7.5,243813.0,4.7962,4.8219,4.7897,4.8219,243813.0
2008-12-10 12:20:00,7.49,7.52,7.43,7.44,197784.0,4.8155,4.8347,4.7769,4.7833,197784.0
2008-12-10 12:25:00,7.44,7.45,7.41,7.45,99193.5,4.7833,4.7897,4.764,4.7897,99193.5
2008-12-10 12:30:00,7.44,7.46,7.41,7.42,88842.0,4.7833,4.7962,4.764,4.7705,88842.0
2008-12-10 12:35:00,7.43,7.44,7.4,7.4,196276.5,4.7769,4.7833,4.7576,4.7576,196276.5
2008-12-10 12:40:00,7.4,7.41,7.36,7.4,166528.5,4.7576,4.764,4.7319,4.7576,166528.5
2008-12-10 12:45:00,7.41,7.41,7.4,7.41,89445.0,4.764,4.764,4.7576,4.764,89445.0
2008-12-10 12:50:00,7.4,7.42,7.39,7.4,123715.5,4.7576,4.7705,4.7512,4.7576,123715.5
2008-12-10 12:55:00,7.4,7.41,7.36,7.36,103113.0,4.7576,4.764,4.7319,4.7319,103113.0
2008-12-10 13:00:00,7.36,7.4,7.36,7.38,228637.5,4.7319,4.7576,4.7319,4.7447,228637.5
2008-12-10 13:05:00,7.39,7.42,7.37,7.37,208839.0,4.7512,4.7705,4.7383,4.7383,208839.0
2008-12-10 13:10:00,7.37,7.4,7.37,7.39,50853.0,4.7383,4.7576,4.7383,4.7512,50853.0
2008-12-10 13:15:00,7.39,7.41,7.39,7.4,39295.5,4.7512,4.764,4.7512,4.7576,39295.5
2008-12-10 13:20:00,7.4,7.41,7.38,7.38,41406.0,4.7576,4.764,4.7447,4.7447,41406.0
2008-12-10 13:25:00,7.39,7.39,7.37,7.38,85927.5,4.7512,4.7512,4.7383,4.7447,85927.5
2008-12-10 13:30:00,7.37,7.39,7.35,7.36,118489.5,4.7383,4.7512,4.7254,4.7319,118489.5
2008-12-10 13:35:00,7.35,7.35,7.29,7.32,86731.5,4.7254,4.7254,4.6869,4.7062,86731.5
2008-12-10 13:40:00,7.31,7.34,7.3,7.34,63214.5,4.6997,4.719,4.6933,4.719,63214.5
2008-12-10 13:45:00,7.34,7.37,7.33,7.35,44622.0,4.719,4.7383,4.7126,4.7254,44622.0
2008-12-10 13:50:00,7.35,7.35,7.28,7.3,128640.0,4.7254,4.7254,4.6804,4.6933,128640.0
2008-12-10 13:55:00,7.3,7.3,7.23,7.26,160398.0,4.6933,4.6933,4.6483,4.6676,160398.0
2008-12-10 14:00:00,7.26,7.26,7.22,7.23,148740.0,4.6676,4.6676,4.6419,4.6483,148740.0
2008-12-10 14:05:00,7.24,7.25,7.22,7.24,138790.5,4.6547,4.6612,4.6419,4.6547,138790.5
2008-12-10 14:10:00,7.24,7.28,7.22,7.26,292656.0,4.6547,4.6804,4.6419,4.6676,292656.0
2008-12-10 14:15:00,7.26,7.31,7.25,7.31,166327.5,4.6676,4.6997,4.6612,4.6997,166327.5
2008-12-10 14:20:00,7.31,7.32,7.27,7.3,392452.5,4.6997,4.7062,4.674,4.6933,392452.5
2008-12-10 14:25:00,7.3,7.34,7.3,7.3,255672.0,4.6933,4.719,4.6933,4.6933,255672.0
2008-12-10 14:30:00,7.31,7.34,7.28,7.32,207934.5,4.6997,4.719,4.6804,4.7062,207934.5
2008-12-10 14:35:00,7.33,7.36,7.32,7.35,164016.0,4.7126,4.7319,4.7062,4.7254,164016.0
2008-12-10 14:40:00,7.35,7.36,7.33,7.36,117082.5,4.7254,4.7319,4.7126,4.7319,117082.5
2008-12-10 14:45:00,7.36,7.37,7.34,7.35,129645.0,4.7319,4.7383,4.719,4.7254,129645.0
2008-12-10 14:50:00,7.35,7.39,7.32,7.35,288334.5,4.7254,4.7512,4.7062,4.7254,288334.5
2008-12-10 14:55:00,7.35,7.36,7.33,7.36,147232.5,4.7254,4.7319,4.7126,4.7319,147232.5
2008-12-10 15:00:00,7.35,7.39,7.34,7.36,378181.5,4.7254,4.7512,4.719,4.7319,378181.5
2008-12-10 15:05:00,7.36,7.45,7.36,7.45,237783.0,4.7319,4.7897,4.7319,4.7897,237783.0
2008-12-10 15:10:00,7.44,7.45,7.38,7.42,176679.0,4.7833,4.7897,4.7447,4.7705,176679.0
2008-12-10 15:15:00,7.42,7.45,7.39,7.4,125223.0,4.7705,4.7897,4.7512,4.7576,125223.0
2008-12-10 15:20:00,7.39,7.44,7.38,7.42,287329.5,4.7512,4.7833,4.7447,4.7705,287329.5
2008-12-10 15:25:00,7.43,7.46,7.4,7.45,201402.0,4.7769,4.7962,4.7576,4.7897,201402.0
2008-12-10 15:30:00,7.46,7.48,7.42,7.43,273259.5,4.7962,4.809,4.7705,4.7769,273259.5
2008-12-10 15:35:00,7.43,7.44,7.4,7.42,260295.0,4.7769,4.7833,4.7576,4.7705,260295.0
2008-12-10 15:40:00,7.41,7.46,7.41,7.45,277078.5,4.764,4.7962,4.764,4.7897,277078.5
2008-12-10 15:45:00,7.46,7.47,7.44,7.45,407326.5,4.7962,4.8026,4.7833,4.7897,407326.5
2008-12-10 15:50:00,7.45,7.46,7.42,7.42,376372.5,4.7897,4.7962,4.7705,4.7705,376372.5
2008-12-10 15:55:00,7.43,7.5,7.42,7.45,633351.0,4.7769,4.8219,4.7705,4.7897,633351.0
2008-12-11 09:30:00,7.54,7.54,7.28,7.29,349539.0,4.8476,4.8476,4.6804,4.6869,349539.0
2008-12-11 09:35:00,7.3,7.39,7.29,7.39,226125.0,4.6933,4.7512,4.6869,4.7512,226125.0
2008-12-11 09:40:00,7.38,7.39,7.35,7.37,215271.0,4.7447,4.7512,4.7254,4.7383,215271.0
2008-12-11 09:45:00,7.36,7.42,7.35,7.42,170649.0,4.7319,4.7705,4.7254,4.7705,170649.0
2008-12-11 09:50:00,7.41,7.45,7.33,7.33,431145.0,4.764,4.7897,4.7126,4.7126,431145.0
2008-12-11 09:55:00,7.34,7.48,7.34,7.46,315771.0,4.719,4.809,4.719,4.7962,315771.0
2008-12-11 10:00:00,7.47,7.52,7.45,7.46,307731.0,4.8026,4.8347,4.7897,4.7962,307731.0
2008-12-11 10:05:00,7.46,7.46,7.42,7.44,201201.0,4.7962,4.7962,4.7705,4.7833,201201.0
2008-12-11 10:10:00,7.43,7.45,7.41,7.43,162106.5,4.7769,4.7897,4.764,4.7769,162106.5
2008-12-11 10:15:00,7.43,7.43,7.4,7.41,143413.5,4.7769,4.7769,4.7576,4.764,143413.5
2008-12-11 10:20:00,7.4,7.46,7.4,7.46,275068.5,4.7576,4.7962,4.7576,4.7962,275068.5
2008-12-11 10:25:00,7.46,7.47,7.41,7.41,209743.5,4.7962,4.8026,4.764,4.764,209743.5
2008-12-11 10:30:00,7.41,7.46,7.41,7.45,174970.5,4.764,4.7962,4.764,4.7897,174970.5
2008-12-11 10:35:00,7.45,7.47,7.45,7.46,204517.5,4.7897,4.8026,4.7897,4.7962,204517.5
2008-12-11 10:40:00,7.46,7.5,7.45,7.45,138790.5,4.7962,4.8219,4.7897,4.7897,138790.5
2008-12-11 10:45:00,7.46,7.46,7.45,7.46,202105.5,4.7962,4.7962,4.7897,4.7962,202105.5
2008-12-11 10:50:00,7.46,7.49,7.45,7.47,178689.0,4.7962,4.8155,4.7897,4.8026,178689.0
2008-12-11 10:55:00,7.47,7.49,7.43,7.44,276877.5,4.8026,4.8155,4.7769,4.7833,276877.5
2008-12-11 11:00:00,7.44,7.46,7.44,7.46,161302.5,4.7833,4.7962,4.7833,4.7962,161302.5
2008-12-11 11:05:00,7.46,7.53,7.45,7.52,189342.0,4.7962,4.8412,4.7897,4.8347,189342.0
2008-12-11 11:10:00,7.53,7.55,7.51,7.54,144820.5,4.8412,4.854,4.8283,4.8476,144820.5
2008-12-11 11:15:00,7.54,7.55,7.53,7.53,183211.5,4.8476,4.854,4.8412,4.8412,183211.5
2008-12-11 11:20:00,7.53,7.57,7.48,7.49,254968.5,4.8412,4.8669,4.809,4.8155,254968.5
2008-12-11 11:25:00,7.49,7.49,7.43,7.44,269541.0,4.8155,4.8155,4.7769,4.7833,269541.0
2008-12-11 11:30:00,7.45,7.48,7.44,7.47,107032.5,4.7897,4.809,4.7833,4.8026,107032.5
2008-12-11 11:35:00,7.47,7.5,7.47,7.5,133162.5,4.8026,4.8219,4.8026,4.8219,133162.5
2008-12-11 11:40:00,7.5,7.54,7.49,7.53,102208.5,4.8219,4.8476,4.8155,4.8412,102208.5
2008-12-11 11:45:00,7.54,7.58,7.53,7.57,59395.5,4.8476,4.8733,4.8412,4.8669,59395.5
2008-12-11 11:50:00,7.57,7.58,7.54,7.56,145021.5,4.8669,4.8733,4.8476,4.8605,145021.5
2008-12-11 11:55:00,7.56,7.61,7.56,7.6,164820.0,4.8605,4.8926,4.8605,4.8862,164820.0
2008-12-11 12:00:00,7.6,7.62,7.57,7.57,123213.0,4.8862,4.899,4.8669,4.8669,123213.0
2008-12-11 12:05:00,7.57,7.58,7.55,7.58,38793.0,4.8669,4.8733,4.854,4.8733,38793.0
2008-12-11 12:10:00,7.58,7.58,7.53,7.54,74470.5,4.8733,4.8733,4.8412,4.8476,74470.5
2008-12-11 12:15:00,7.54,7.57,7.51,7.52,124017.0,4.8476,4.8669,4.8283,4.8347,124017.0
2008-12-11 12:20:00,7.53,7.57,7.5,7.5,242004.0,4.8412,4.8669,4.8219,4.8219,242004.0
2008-12-11 12:25:00,7.5,7.53,7.49,7.53,85726.5,4.8219,4.8412,4.8155,4.8412,85726.5
2008-12-11 12:30:00,7.53,7.54,7.45,7.5,290847.0,4.8412,4.8476,4.7897,4.8219,290847.0
2008-12-11 12:35:00,7.51,7.53,7.5,7.5,62410.5,4.8283,4.8412,4.8219,4.8219,62410.5
2008-12-11 12:40:00,7.49,7.53,7.48,7.53,53968.5,4.8155,4.8412,4.809,4.8412,53968.5
2008-12-11 12:45:00,7.53,7.53,7.46,7.49,507123.0,4.8412,4.8412,4.7962,4.8155,507123.0
2008-12-11 12:50:00,7.5,7.55,7.49,7.55,115575.0,4.8219,4.854,4.8155,4.854,115575.0
2008-12-11 12:55:00,7.55,7.59,7.54,7.58,65928.0,4.854,4.8798,4.8476,4.8733,65928.0
2008-12-11 13:00:00,7.59,7.61,7.56,7.59,114570.0,4.8798,4.8926,4.8605,4.8798,114570.0
2008-12-11 13:05:00,7.58,7.6,7.56,7.58,62611.5,4.8733,4.8862,4.8605,4.8733,62611.5
2008-12-11 13:10:00,7.57,7.6,7.52,7.54,150247.5,4.8669,4.8862,4.8347,4.8476,150247.5
2008-12-11 13:15:00,7.54,7.56,7.53,7.54,75274.5,4.8476,4.8605,4.8412,4.8476,75274.5
2008-12-11 13:20:00,7.54,7.55,7.49,7.54,77887.5,4.8476,4.854,4.8155,4.8476,77887.5
2008-12-11 13:25:00,7.54,7.55,7.53,7.54,44019.0,4.8476,4.854,4.8412,4.8476,44019.0
2008-12-11 13:30:00,7.54,7.56,7.53,7.56,31758.0,4.8476,4.8605,4.8412,4.8605,31758.0
2008-12-11 13:35:00,7.55,7.56,7.52,7.54,186628.5,4.854,4.8605,4.8347,4.8476,186628.5
2008-12-11 13:40:00,7.54,7.55,7.54,7.54,25828.5,4.8476,4.854,4.8476,4.8476,25828.5
2008-12-11 13:45:00,7.54,7.56,7.53,7.53,68139.0,4.8476,4.8605,4.8412,4.8412,68139.0
2008-12-11 13:50:00,7.52,7.54,7.49,7.5,83415.0,4.8347,4.8476,4.8155,4.8219,83415.0
2008-12-11 13:55:00,7.49,7.49,7.44,7.46,79897.5,4.8155,4.8155,4.7833,4.7962,79897.5
2008-12-11 14:00:00,7.47,7.5,7.45,7.49,61506.0,4.8026,4.8219,4.7897,4.8155,61506.0
2008-12-11 14:05:00,7.49,7.5,7.46,7.47,73867.5,4.8155,4.8219,4.7962,4.8026,73867.5
2008-12-11 14:10:00,7.47,7.48,7.46,7.47,73164.0,4.8026,4.809,4.7962,4.8026,73164.0
2008-12-11 14:15:00,7.47,7.48,7.44,7.45,116278.5,4.8026,4.809,4.7833,4.7897,116278.5
2008-12-11 14:20:00,7.46,7.46,7.42,7.45,111153.0,4.7962,4.7962,4.7705,4.7897,111153.0
2008-12-11 14:25:00,7.45,7.46,7.41,7.46,150348.0,4.7897,4.7962,4.764,4.7962,150348.0
2008-12-11 14:30:00,7.46,7.46,7.45,7.46,106429.5,4.7962,4.7962,4.7897,4.7962,106429.5
2008-12-11 14:35:00,7.46,7.47,7.41,7.44,157383.0,4.7962,4.8026,4.764,4.7833,157383.0
2008-12-11 14:40:00,7.43,7.45,7.38,7.39,144016.5,4.7769,4.7897,4.7447,4.7512,144016.5
2008-12-11 14:45:00,7.39,7.42,7.39,7.41,124218.0,4.7512,4.7705,4.7512,4.764,124218.0
2008-12-11 14:50:00,7.41,7.43,7.37,7.38,189543.0,4.764,4.7769,4.7383,4.7447,189543.0
2008-12-11 14:55:00,7.38,7.4,7.35,7.37,325519.5,4.7447,4.7576,4.7254,4.7383,325519.5
2008-12-11 15:00:00,7.37,7.37,7.28,7.33,274164.0,4.7383,4.7383,4.6804,4.7126,274164.0
2008-12-11 15:05:00,7.34,7.35,7.3,7.35,113766.0,4.719,4.7254,4.6933,4.7254,113766.0
2008-12-11 15:10:00,7.35,7.35,7.26,7.34,188136.0,4.7254,4.7254,4.6676,4.719,188136.0
2008-12-11 15:15:00,7.34,7.35,7.27,7.28,157282.5,4.719,4.7254,4.674,4.6804,157282.5
2008-12-11 15:20:00,7.28,7.3,7.25,7.29,197181.0,4.6804,4.6933,4.6612,4.6869,197181.0
2008-12-11 15:25:00,7.29,7.35,7.29,7.33,185724.0,4.6869,4.7254,4.6869,4.7126,185724.0
2008-12-11 15:30:00,7.33,7.33,7.24,7.24,127132.5,4.7126,4.7126,4.6547,4.6547,127132.5
2008-12-11 15:35:00,7.24,7.27,7.21,7.21,284415.0,4.6547,4.674,4.6354,4.6354,284415.0
2008-12-11 15:40:00,7.21,7.23,7.19,7.2,397477.5,4.6354,4.6483,4.6226,4.629,397477.5
2008-12-11 15:45:00,7.2,7.25,7.18,7.22,405919.5,4.629,4.6612,4.6162,4.6419,405919.5
2008-12-11 15:50:00,7.22,7.25,7.19,7.24,511143.0,4.6419,4.6612,4.6226,4.6547,511143.0
2008-12-11 15:55:00,7.25,7.27,7.23,7.25,689329.5,4.6612,4.674,4.6483,4.6612,689329.5
2008-12-12 09:30:00,7.12,7.13,6.9,6.92,692947.5,4.5776,4.584,4.4361,4.449,692947.5
2008-12-12 09:35:00,6.92,7.0,6.9,6.97,828924.0,4.449,4.5004,4.4361,4.4811,828924.0
2008-12-12 09:40:00,6.97,6.98,6.91,6.96,318685.5,4.4811,4.4876,4.4426,4.4747,318685.5
2008-12-12 09:45:00,6.97,6.97,6.94,6.95,555262.5,4.4811,4.4811,4.4619,4.4683,555262.5
2008-12-12 09:50:00,6.94,6.98,6.91,6.97,519886.5,4.4619,4.4876,4.4426,4.4811,519886.5
2008-12-12 09:55:00,6.97,7.01,6.96,7.0,514660.5,4.4811,4.5069,4.4747,4.5004,514660.5
2008-12-12 10:00:00,7.0,7.02,7.0,7.02,111253.5,4.5004,4.5133,4.5004,4.5133,111253.5
2008-12-12 10:05:00,7.01,7.02,6.93,6.98,284314.5,4.5069,4.5133,4.4554,4.4876,284314.5
2008-12-12 10:10:00,6.97,6.99,6.95,6.97,219592.5,4.4811,4.494,4.4683,4.4811,219592.5
2008-12-12 10:15:00,6.96,6.99,6.94,6.96,163011.0,4.4747,4.494,4.4619,4.4747,163011.0
2008-12-12 10:20:00,6.97,7.01,6.96,7.0,462702.0,4.4811,4.5069,4.4747,4.5004,462702.0
2008-12-12 10:25:00,7.0,7.01,6.97,7.0,231250.5,4.5004,4.5069,4.4811,4.5004,231250.5
2008-12-12 10:30:00,7.01,7.04,6.98,6.99,285018.0,4.5069,4.5261,4.4876,4.494,285018.0
2008-12-12 10:35:00,6.99,7.04,6.99,7.03,120198.0,4.494,4.5261,4.494,4.5197,120198.0
2008-12-12 10:40:00,7.02,7.08,7.02,7.08,164719.5,4.5133,4.5519,4.5133,4.5519,164719.5
2008-12-12 10:45:00,7.07,7.09,7.05,7.05,123213.0,4.5454,4.5583,4.5326,4.5326,123213.0
2008-12-12 10:50:00,7.05,7.14,7.05,7.14,206829.0,4.5326,4.5904,4.5326,4.5904,206829.0
2008-12-12 10:55:00,7.14,7.19,7.13,7.18,400693.5,4.5904,4.6226,4.584,4.6162,400693.5
2008-12-12 11:00:00,7.18,7.18,7.14,7.17,168438.0,4.6162,4.6162,4.5904,4.6097,168438.0
2008-12-12 11:05:00,7.17,7.21,7.13,7.2,169644.0,4.6097,4.6354,4.584,4.629,169644.0
2008-12-12 11:10:00,7.21,7.21,7.11,7.12,379588.5,4.6354,4.6354,4.5711,4.5776,379588.5
2008-12-12 11:15:00,7.12,7.13,7.08,7.12,104821.5,4.5776,4.584,4.5519,4.5776,104821.5
2008-12-12 11:20:00,7.12,7.14,7.11,7.14,109545.0,4.5776,4.5904,4.5711,4.5904,109545.0
2008-12-12 11:25:00,7.14,7.15,7.1,7.11,97384.5,4.5904,4.5969,4.5647,4.5711,97384.5
2008-12-12 11:30:00,7.1,7.12,7.08,7.09,77284.5,4.5647,4.5776,4.5519,4.5583,77284.5
2008-12-12 11:35:00,7.09,7.11,7.02,7.02,196980.0,4.5583,4.5711,4.5133,4.5133,196980.0
2008-12-12 11:40:00,7.02,7.08,7.02,7.05,190146.0,4.5133,4.5519,4.5133,4.5326,190146.0
2008-12-12 11:45:00,7.06,7.1,7.05,7.09,40803.0,4.539,4.5647,4.5326,4.5583,40803.0
2008-12-12 11:50:00,7.09,7.11,7.06,7.09,138690.0,4.5583,4.5711,4.539,4.5583,138690.0
2008-12-12 11:55:00,7.09,7.09,7.02,7.02,83515.5,4.5583,4.5583,4.5133,4.5133,83515.5
2008-12-12 12:00:00,7.03,7.11,7.02,7.1,109143.0,4.5197,4.5711,4.5133,4.5647,109143.0
2008-12-12 12:05:00,7.11,7.13,7.09,7.13,82410.0,4.5711,4.584,4.5583,4.584,82410.0
2008-12-12 12:10:00,7.13,7.14,7.09,7.14,167935.5,4.584,4.5904,4.5583,4.5904,167935.5
2008-12-12 12:15:00,7.14,7.14,7.09,7.13,102912.0,4.5904,4.5904,4.5583,4.584,102912.0
2008-12-12 12:20:00,7.13,7.13,7.07,7.1,151855.5,4.584,4.584,4.5454,4.5647,151855.5
2008-12-12 12:25:00,7.1,7.13,7.07,7.13,106027.5,4.5647,4.584,4.5454,4.584,106027.5
2008-12-12 12:30:00,7.13,7.16,7.11,7.16,48340.5,4.584,4.6033,4.5711,4.6033,48340.5
2008-12-12 12:35:00,7.16,7.22,7.15,7.21,157383.0,4.6033,4.6419,4.5969,4.6354,157383.0
2008-12-12 12:40:00,7.21,7.24,7.19,7.2,90651.0,4.6354,4.6547,4.6226,4.629,90651.0
2008-12-12 12:45:00,7.19,7.25,7.19,7.21,105424.5,4.6226,4.6612,4.6226,4.6354,105424.5
2008-12-12 12:50:00,7.21,7.29,7.21,7.25,165825.0,4.6354,4.6869,4.6354,4.6612,165825.0
2008-12-12 12:55:00,7.25,7.31,7.25,7.29,48541.5,4.6612,4.6997,4.6612,4.6869,48541.5
2008-12-12 13:00:00,7.29,7.32,7.26,7.26,117987.0,4.6869,4.7062,4.6676,4.6676,117987.0
2008-12-12 13:05:00,7.25,7.26,7.21,7.24,63214.5,4.6612,4.6676,4.6354,4.6547,63214.5
2008-12-12 13:10:00,7.25,7.31,7.24,7.29,226627.5,4.6612,4.6997,4.6547,4.6869,226627.5
2008-12-12 13:15:00,7.29,7.35,7.28,7.33,392854.5,4.6869,4.7254,4.6804,4.7126,392854.5
2008-12-12 13:20:00,7.32,7.38,7.3,7.37,309741.0,4.7062,4.7447,4.6933,4.7383,309741.0
2008-12-12 13:25:00,7.37,7.43,7.32,7.38,221703.0,4.7383,4.7769,4.7062,4.7447,221703.0
2008-12-12 13:30:00,7.38,7.39,7.36,7.38,130650.0,4.7447,4.7512,4.7319,4.7447,130650.0
2008-12-12 13:35:00,7.39,7.39,7.33,7.33,243109.5,4.7512,4.7512,4.7126,4.7126,243109.5
2008-12-12 13:40:00,7.34,7.38,7.32,7.35,168036.0,4.719,4.7447,4.7062,4.7254,168036.0
2008-12-12 13:45:00,7.36,7.39,7.35,7.36,190045.5,4.7319,4.7512,4.7254,4.7319,190045.5
2008-12-12 13:50:00,7.36,7.38,7.33,7.38,115876.5,4.7319,4.7447,4.7126,4.7447,115876.5
2008-12-12 13:55:00,7.38,7.38,7.34,7.36,106228.5,4.7447,4.7447,4.719,4.7319,106228.5
2008-12-12 14:00:00,7.36,7.44,7.36,7.42,156478.5,4.7319,4.7833,4.7319,4.7705,156478.5
2008-12-12 14:05:00,7.42,7.45,7.39,7.39,126630.0,4.7705,4.7897,4.7512,4.7512,126630.0
2008-12-12 14:10:00,7.39,7.44,7.38,7.41,102912.0,4.7512,4.7833,4.7447,4.764,102912.0
2008-12-12 14:15:00,7.42,7.45,7.38,7.38,122107.5,4.7705,4.7897,4.7447,4.7447,122107.5
2008-12-12 14:20:00,7.38,7.43,7.35,7.42,224316.0,4.7447,4.7769,4.7254,4.7705,224316.0
2008-12-12 14:25:00,7.43,7.43,7.39,7.42,135976.5,4.7769,4.7769,4.7512,4.7705,135976.5
2008-12-12 14:30:00,7.42,7.42,7.36,7.42,160498.5,4.7705,4.7705,4.7319,4.7705,160498.5
2008-12-12 14:35:00,7.42,7.48,7.4,7.47,255069.0,4.7705,4.809,4.7576,4.8026,255069.0
2008-12-12 14:40:00,7.47,7.5,7.44,7.48,152358.0,4.8026,4.8219,4.7833,4.809,152358.0
2008-12-12 14:45:00,7.48,7.52,7.48,7.51,197583.0,4.809,4.8347,4.809,4.8283,197583.0
2008-12-12 14:50:00,7.52,7.56,7.51,7.53,220999.5,4.8347,4.8605,4.8283,4.8412,220999.5
2008-12-12 14:55:00,7.54,7.58,7.54,7.55,245320.5,4.8476,4.8733,4.8476,4.854,245320.5
2008-12-12 15:00:00,7.55,7.61,7.55,7.57,314263.5,4.854,4.8926,4.854,4.8669,314263.5
2008-12-12 15:05:00,7.57,7.61,7.55,7.6,365920.5,4.8669,4.8926,4.854,4.8862,365920.5
2008-12-12 15:10:00,7.61,7.61,7.55,7.58,273159.0,4.8926,4.8926,4.854,4.8733,273159.0
2008-12-12 15:15:00,7.58,7.61,7.57,7.59,217984.5,4.8733,4.8926,4.8669,4.8798,217984.5
2008-12-12 15:20:00,7.6,7.65,7.59,7.61,413055.0,4.8862,4.9183,4.8798,4.8926,413055.0
2008-12-12 15:25:00,7.61,7.64,7.59,7.62,361096.5,4.8926,4.9119,4.8798,4.899,361096.5
2008-12-12 15:30:00,7.62,7.66,7.62,7.65,531042.0,4.899,4.9248,4.899,4.9183,531042.0
2008-12-12 15:35:00,7.64,7.65,7.56,7.63,594156.0,4.9119,4.9183,4.8605,4.9055,594156.0
2008-12-12 15:40:00,7.63,7.7,7.62,7.7,842491.5,4.9055,4.9505,4.899,4.9505,842491.5
2008-12-12 15:45:00,7.7,7.72,7.67,7.69,1012236.0,4.9505,4.9633,4.9312,4.944,1012236.0
2008-12-12 15:50:00,7.69,7.72,7.67,7.67,1594432.5,4.944,4.9633,4.9312,4.9312,1594432.5
2008-12-12 15:55:00,7.67,7.76,7.63,7.72,2230296.0,4.9312,4.989,4.9055,4.9633,2230296.0
2008-12-15 09:30:00,7.69,7.71,7.52,7.61,279993.0,4.944,4.9569,4.8347,4.8926,279993.0
2008-12-15 09:35:00,7.62,7.63,7.52,7.59,438381.0,4.899,4.9055,4.8347,4.8798,438381.0
2008-12-15 09:40:00,7.59,7.64,7.5,7.61,368634.0,4.8798,4.9119,4.8219,4.8926,368634.0
2008-12-15 09:45:00,7.61,7.68,7.58,7.62,290344.5,4.8926,4.9376,4.8733,4.899,290344.5
2008-12-15 09:50:00,7.62,7.64,7.57,7.59,222306.0,4.899,4.9119,4.8669,4.8798,222306.0
2008-12-15 09:55:00,7.59,7.59,7.51,7.51,202407.0,4.8798,4.8798,4.8283,4.8283,202407.0
2008-12-15 10:00:00,7.51,7.55,7.5,7.5,247129.5,4.8283,4.854,4.8219,4.8219,247129.5
2008-12-15 10:05:00,7.49,7.52,7.41,7.43,398683.5,4.8155,4.8347,4.764,4.7769,398683.5
2008-12-15 10:10:00,7.43,7.46,7.4,7.41,278988.0,4.7769,4.7962,4.7576,4.764,278988.0
2008-12-15 10:15:00,7.41,7.45,7.39,7.42,452853.0,4.764,4.7897,4.7512,4.7705,452853.0
2008-12-15 10:20:00,7.43,7.46,7.37,7.46,497173.5,4.7769,4.7962,4.7383,4.7962,497173.5
2008-12-15 10:25:00,7.45,7.51,7.45,7.51,286023.0,4.7897,4.8283,4.7897,4.8283,286023.0
2008-12-15 10:30:00,7.5,7.53,7.48,7.49,138589.5,4.8219,4.8412,4.809,4.8155,138589.5
2008-12-15 10:35:00,7.48,7.49,7.43,7.49,160096.5,4.809,4.8155,4.7769,4.8155,160096.5
2008-12-15 10:40:00,7.49,7.51,7.45,7.48,281500.5,4.8155,4.8283,4.7897,4.809,281500.5
2008-12-15 10:45:00,7.48,7.54,7.48,7.48,131554.5,4.809,4.8476,4.809,4.809,131554.5
2008-12-15 10:50:00,7.48,7.5,7.46,7.47,104520.0,4.809,4.8219,4.7962,4.8026,104520.0
2008-12-15 10:55:00,7.48,7.48,7.43,7.43,69445.5,4.809,4.809,4.7769,4.7769,69445.5
2008-12-15 11:00:00,7.43,7.46,7.41,7.46,216879.0,4.7769,4.7962,4.764,4.7962,216879.0
2008-12-15 11:05:00,7.45,7.49,7.43,7.49,141403.5,4.7897,4.8155,4.7769,4.8155,141403.5
2008-12-15 11:10:00,7.49,7.5,7.46,7.5,80400.0,4.8155,4.8219,4.7962,4.8219,80400.0
2008-12-15 11:15:00,7.51,7.53,7.49,7.49,66531.0,4.8283,4.8412,4.8155,4.8155,66531.0
2008-12-15 11:20:00,7.49,7.57,7.48,7.56,322303.5,4.8155,4.8669,4.809,4.8605,322303.5
2008-12-15 11:25:00,7.55,7.58,7.54,7.57,178789.5,4.854,4.8733,4.8476,4.8669,178789.5
2008-12-15 11:30:00,7.57,7.62,7.56,7.59,155976.0,4.8669,4.899,4.8605,4.8798,155976.0
2008-12-15 11:35:00,7.59,7.63,7.58,7.61,347328.0,4.8798,4.9055,4.8733,4.8926,347328.0
2008-12-15 11:40:00,7.61,7.63,7.6,7.63,126630.0,4.8926,4.9055,4.8862,4.9055,126630.0
2008-12-15 11:45:00,7.63,7.64,7.61,7.63,75676.5,4.9055,4.9119,4.8926,4.9055,75676.5
2008-12-15 11:50:00,7.64,7.66,7.62,7.64,143514.0,4.9119,4.9248,4.899,4.9119,143514.0
2008-12-15 11:55:00,7.64,7.64,7.57,7.6,244014.0,4.9119,4.9119,4.8669,4.8862,244014.0
2008-12-15 12:00:00,7.6,7.6,7.56,7.58,135373.5,4.8862,4.8862,4.8605,4.8733,135373.5
2008-12-15 12:05:00,7.57,7.58,7.55,7.56,148941.0,4.8669,4.8733,4.854,4.8605,148941.0
2008-12-15 12:10:00,7.55,7.59,7.55,7.58,62310.0,4.854,4.8798,4.854,4.8733,62310.0
2008-12-15 12:15:00,7.57,7.61,7.55,7.6,116680.5,4.8669,4.8926,4.854,4.8862,116680.5
2008-12-15 12:20:00,7.6,7.61,7.57,7.6,130348.5,4.8862,4.8926,4.8669,4.8862,130348.5
2008-12-15 12:25:00,7.59,7.61,7.58,7.61,99394.5,4.8798,4.8926,4.8733,4.8926,99394.5
2008-12-15 12:30:00,7.61,7.61,7.59,7.59,125524.5,4.8926,4.8926,4.8798,4.8798,125524.5
2008-12-15 12:35:00,7.59,7.59,7.57,7.57,47536.5,4.8798,4.8798,4.8669,4.8669,47536.5
2008-12-15 12:40:00,7.57,7.58,7.55,7.57,57988.5,4.8669,4.8733,4.854,4.8669,57988.5
2008-12-15 12:45:00,7.57,7.59,7.54,7.55,116781.0,4.8669,4.8798,4.8476,4.854,116781.0
2008-12-15 12:50:00,7.54,7.58,7.54,7.58,73264.5,4.8476,4.8733,4.8476,4.8733,73264.5
2008-12-15 12:55:00,7.57,7.61,7.57,7.6,80199.0,4.8669,4.8926,4.8669,4.8862,80199.0
2008-12-15 13:00:00,7.6,7.62,7.58,7.59,120700.5,4.8862,4.899,4.8733,4.8798,120700.5
2008-12-15 13:05:00,7.58,7.59,7.53,7.54,83716.5,4.8733,4.8798,4.8412,4.8476,83716.5
2008-12-15 13:10:00,7.55,7.58,7.54,7.56,275169.0,4.854,4.8733,4.8476,4.8605,275169.0
2008-12-15 13:15:00,7.57,7.6,7.56,7.58,96379.5,4.8669,4.8862,4.8605,4.8733,96379.5
2008-12-15 13:20:00,7.58,7.61,7.58,7.6,68641.5,4.8733,4.8926,4.8733,4.8862,68641.5
2008-12-15 13:25:00,7.6,7.64,7.6,7.63,143313.0,4.8862,4.9119,4.8862,4.9055,143313.0
2008-12-15 13:30:00,7.63,7.65,7.62,7.64,51255.0,4.9055,4.9183,4.899,4.9119,51255.0
2008-12-15 13:35:00,7.65,7.66,7.63,7.63,96480.0,4.9183,4.9248,4.9055,4.9055,96480.0
2008-12-15 13:40:00,7.64,7.65,7.61,7.62,85023.0,4.9119,4.9183,4.8926,4.899,85023.0
2008-12-15 13:45:00,7.63,7.64,7.63,7.64,35074.5,4.9055,4.9119,4.9055,4.9119,35074.5
2008-12-15 13:50:00,7.63,7.64,7.59,7.62,98590.5,4.9055,4.9119,4.8798,4.899,98590.5
2008-12-15 13:55:00,7.62,7.63,7.59,7.6,105525.0,4.899,4.9055,4.8798,4.8862,105525.0
2008-12-15 14:00:00,7.6,7.62,7.58,7.58,110047.5,4.8862,4.899,4.8733,4.8733,110047.5
2008-12-15 14:05:00,7.57,7.58,7.57,7.57,62913.0,4.8669,4.8733,4.8669,4.8669,62913.0
2008-12-15 14:10:00,7.57,7.58,7.53,7.54,152157.0,4.8669,4.8733,4.8412,4.8476,152157.0
2008-12-15 14:15:00,7.54,7.55,7.52,7.54,136177.5,4.8476,4.854,4.8347,4.8476,136177.5
2008-12-15 14:20:00,7.55,7.57,7.55,7.57,91354.5,4.854,4.8669,4.854,4.8669,91354.5
2008-12-15 14:25:00,7.56,7.57,7.53,7.54,128539.5,4.8605,4.8669,4.8412,4.8476,128539.5
2008-12-15 14:30:00,7.54,7.59,7.54,7.57,115273.5,4.8476,4.8798,4.8476,4.8669,115273.5
2008-12-15 14:35:00,7.58,7.59,7.54,7.56,69546.0,4.8733,4.8798,4.8476,4.8605,69546.0
2008-12-15 14:40:00,7.56,7.59,7.54,7.54,68842.5,4.8605,4.8798,4.8476,4.8476,68842.5
2008-12-15 14:45:00,7.54,7.58,7.52,7.56,309138.0,4.8476,4.8733,4.8347,4.8605,309138.0
2008-12-15 14:50:00,7.56,7.57,7.54,7.55,51255.0,4.8605,4.8669,4.8476,4.854,51255.0
2008-12-15 14:55:00,7.54,7.57,7.52,7.53,109243.5,4.8476,4.8669,4.8347,4.8412,109243.5
2008-12-15 15:00:00,7.52,7.55,7.52,7.53,68742.0,4.8347,4.854,4.8347,4.8412,68742.0
2008-12-15 15:05:00,7.54,7.56,7.51,7.54,162106.5,4.8476,4.8605,4.8283,4.8476,162106.5
2008-12-15 15:10:00,7.55,7.56,7.52,7.56,178387.5,4.854,4.8605,4.8347,4.8605,178387.5
2008-12-15 15:15:00,7.55,7.6,7.54,7.56,301198.5,4.854,4.8862,4.8476,4.8605,301198.5
2008-12-15 15:20:00,7.57,7.58,7.55,7.57,292053.0,4.8669,4.8733,4.854,4.8669,292053.0
2008-12-15 15:25:00,7.57,7.58,7.56,7.56,135172.5,4.8669,4.8733,4.8605,4.8605,135172.5
2008-12-15 15:30:00,7.57,7.61,7.54,7.61,265722.0,4.8669,4.8926,4.8476,4.8926,265722.0
2008-12-15 15:35:00,7.61,7.68,7.59,7.62,382704.0,4.8926,4.9376,4.8798,4.899,382704.0
2008-12-15 15:40:00,7.62,7.69,7.6,7.66,253863.0,4.899,4.944,4.8862,4.9248,253863.0
2008-12-15 15:45:00,7.66,7.7,7.65,7.67,321901.5,4.9248,4.9505,4.9183,4.9312,321901.5
2008-12-15 15:50:00,7.67,7.68,7.61,7.63,204115.5,4.9312,4.9376,4.8926,4.9055,204115.5
2008-12-15 15:55:00,7.62,7.7,7.62,7.65,354162.0,4.899,4.9505,4.899,4.9183,354162.0
2008-12-16 09:30:00,7.44,7.81,7.36,7.75,465114.0,4.7833,5.0212,4.7319,4.9826,465114.0
2008-12-16 09:35:00,7.74,7.75,7.66,7.74,156880.5,4.9762,4.9826,4.9248,4.9762,156880.5
2008-12-16 09:40:00,7.73,7.81,7.73,7.8,218085.0,4.9698,5.0212,4.9698,5.0148,218085.0
2008-12-16 09:45:00,7.8,7.8,7.75,7.79,211552.5,5.0148,5.0148,4.9826,5.0083,211552.5
2008-12-16 09:50:00,7.79,7.83,7.76,7.82,172156.5,5.0083,5.0341,4.989,5.0276,172156.5
2008-12-16 09:55:00,7.83,7.85,7.77,7.81,260898.0,5.0341,5.0469,4.9955,5.0212,260898.0
2008-12-16 10:00:00,7.81,7.81,7.78,7.8,198085.5,5.0212,5.0212,5.0019,5.0148,198085.5
2008-12-16 10:05:00,7.8,7.85,7.79,7.83,85224.0,5.0148,5.0469,5.0083,5.0341,85224.0
2008-12-16 10:10:00,7.83,7.84,7.81,7.83,51456.0,5.0341,5.0405,5.0212,5.0341,51456.0
2008-12-16 10:15:00,7.83,7.83,7.75,7.76,200799.0,5.0341,5.0341,4.9826,4.989,200799.0
2008-12-16 10:20:00,7.76,7.77,7.75,7.77,167935.5,4.989,4.9955,4.9826,4.9955,167935.5
2008-12-16 10:25:00,7.76,7.77,7.76,7.77,93364.5,4.989,4.9955,4.989,4.9955,93364.5
2008-12-16 10:30:00,7.77,7.79,7.76,7.77,142207.5,4.9955,5.0083,4.989,4.9955,142207.5
2008-12-16 10:35:00,7.77,7.78,7.75,7.76,202206.0,4.9955,5.0019,4.9826,4.989,202206.0
2008-12-16 10:40:00,7.76,7.77,7.76,7.76,74169.0,4.989,4.9955,4.989,4.989,74169.0
2008-12-16 10:45:00,7.76,7.78,7.76,7.77,333459.0,4.989,5.0019,4.989,4.9955,333459.0
2008-12-16 10:50:00,7.78,7.81,7.76,7.76,235773.0,5.0019,5.0212,4.989,4.989,235773.0
2008-12-16 10:55:00,7.77,7.77,7.76,7.76,1529710.5,4.9955,4.9955,4.989,4.989,1529710.5
2008-12-16 11:00:00,7.76,7.76,7.72,7.73,2206678.5,4.989,4.989,4.9633,4.9698,2206678.5
2008-12-16 11:05:00,7.73,7.75,7.72,7.72,138690.0,4.9698,4.9826,4.9633,4.9633,138690.0
2008-12-16 11:10:00,7.73,7.73,7.67,7.68,187533.0,4.9698,4.9698,4.9312,4.9376,187533.0
2008-12-16 11:15:00,7.68,7.69,7.65,7.67,217683.0,4.9376,4.944,4.9183,4.9312,217683.0
2008-12-16 11:20:00,7.67,7.69,7.65,7.67,137685.0,4.9312,4.944,4.9183,4.9312,137685.0
2008-12-16 11:25:00,7.67,7.67,7.63,7.64,224517.0,4.9312,4.9312,4.9055,4.9119,224517.0
2008-12-16 11:30:00,7.64,7.74,7.64,7.71,438682.5,4.9119,4.9762,4.9119,4.9569,438682.5
2008-12-16 11:35:00,7.7,7.73,7.69,7.7,135775.5,4.9505,4.9698,4.944,4.9505,135775.5
2008-12-16 11:40:00,7.71,7.72,7.67,7.69,97183.5,4.9569,4.9633,4.9312,4.944,97183.5
2008-12-16 11:45:00,7.69,7.74,7.69,7.72,124821.0,4.944,4.9762,4.944,4.9633,124821.0
2008-12-16 11:50:00,7.72,7.72,7.68,7.7,123514.5,4.9633,4.9633,4.9376,4.9505,123514.5
2008-12-16 11:55:00,7.71,7.76,7.71,7.73,139795.5,4.9569,4.989,4.9569,4.9698,139795.5
2008-12-16 12:00:00,7.73,7.76,7.73,7.73,180900.0,4.9698,4.989,4.9698,4.9698,180900.0
2008-12-16 12:05:00,7.73,7.74,7.73,7.73,14572.5,4.9698,4.9762,4.9698,4.9698,14572.5
2008-12-16 12:10:00,7.73,7.73,7.72,7.73,43114.5,4.9698,4.9698,4.9633,4.9698,43114.5
2008-12-16 12:15:00,7.73,7.78,7.72,7.76,196879.5,4.9698,5.0019,4.9633,4.989,196879.5
2008-12-16 12:20:00,7.76,7.78,7.76,7.78,73767.0,4.989,5.0019,4.989,5.0019,73767.0
2008-12-16 12:25:00,7.78,7.78,7.77,7.78,24120.0,5.0019,5.0019,4.9955,5.0019,24120.0
2008-12-16 12:30:00,7.78,7.79,7.77,7.79,47536.5,5.0019,5.0083,4.9955,5.0083,47536.5
2008-12-16 12:35:00,7.78,7.81,7.78,7.8,121906.5,5.0019,5.0212,5.0019,5.0148,121906.5
2008-12-16 12:40:00,7.8,7.81,7.8,7.8,21808.5,5.0148,5.0212,5.0148,5.0148,21808.5
2008-12-16 12:45:00,7.81,7.82,7.8,7.82,65727.0,5.0212,5.0276,5.0148,5.0276,65727.0
2008-12-16 12:50:00,7.82,7.82,7.81,7.82,27436.5,5.0276,5.0276,5.0212,5.0276,27436.5
2008-12-16 12:55:00,7.81,7.82,7.81,7.82,36381.0,5.0212,5.0276,5.0212,5.0276,36381.0
2008-12-16 13:00:00,7.82,7.84,7.81,7.83,124821.0,5.0276,5.0405,5.0212,5.0341,124821.0
2008-12-16 13:05:00,7.83,7.84,7.83,7.84,112459.5,5.0341,5.0405,5.0341,5.0405,112459.5
2008-12-16 13:10:00,7.84,7.88,7.83,7.84,142107.0,5.0405,5.0662,5.0341,5.0405,142107.0
2008-12-16 13:15:00,7.84,7.87,7.84,7.87,23316.0,5.0405,5.0598,5.0405,5.0598,23316.0
2008-12-16 13:20:00,7.87,7.88,7.84,7.86,119394.0,5.0598,5.0662,5.0405,5.0533,119394.0
2008-12-16 13:25:00,7.86,7.9,7.86,7.9,272254.5,5.0533,5.0791,5.0533,5.0791,272254.5
2008-12-16 13:30:00,7.9,7.9,7.88,7.89,116178.0,5.0791,5.0791,5.0662,5.0726,116178.0
2008-12-16 13:35:00,7.89,7.91,7.88,7.91,122409.0,5.0726,5.0855,5.0662,5.0855,122409.0
2008-12-16 13:40:00,7.91,7.93,7.9,7.93,142408.5,5.0855,5.0983,5.0791,5.0983,142408.5
2008-12-16 13:45:00,7.93,7.93,7.88,7.91,168036.0,5.0983,5.0983,5.0662,5.0855,168036.0
2008-12-16 13:50:00,7.91,7.91,7.86,7.89,167533.5,5.0855,5.0855,5.0533,5.0726,167533.5
2008-12-16 13:55:00,7.87,7.89,7.87,7.88,100600.5,5.0598,5.0726,5.0598,5.0662,100600.5
2008-12-16 14:00:00,7.88,7.9,7.88,7.89,70249.5,5.0662,5.0791,5.0662,5.0726,70249.5
2008-12-16 14:05:00,7.9,7.91,7.86,7.89,74872.5,5.0791,5.0855,5.0533,5.0726,74872.5
2008-12-16 14:10:00,7.88,7.89,7.85,7.85,36883.5,5.0662,5.0726,5.0469,5.0469,36883.5
2008-12-16 14:15:00,7.85,7.87,7.8,7.87,71154.0,5.0469,5.0598,5.0148,5.0598,71154.0
2008-12-16 14:20:00,7.87,7.91,7.85,7.88,249843.0,5.0598,5.0855,5.0469,5.0662,249843.0
2008-12-16 14:25:00,7.87,7.95,7.86,7.95,341298.0,5.0598,5.1112,5.0533,5.1112,341298.0
2008-12-16 14:30:00,7.94,8.08,7.94,8.02,557172.0,5.1048,5.1948,5.1048,5.1562,557172.0
2008-12-16 14:35:00,8.02,8.13,8.01,8.11,1069320.0,5.1562,5.2269,5.1498,5.2141,1069320.0
2008-12-16 14:40:00,8.1,8.14,8.08,8.1,834351.0,5.2076,5.2334,5.1948,5.2076,834351.0
2008-12-16 14:45:00,8.1,8.11,8.07,8.09,619381.5,5.2076,5.2141,5.1884,5.2012,619381.5
2008-12-16 14:50:00,8.1,8.16,8.06,8.16,780282.0,5.2076,5.2462,5.1819,5.2462,780282.0
2008-12-16 14:55:00,8.15,8.16,8.11,8.14,368031.0,5.2398,5.2462,5.2141,5.2334,368031.0
2008-12-16 15:00:00,8.13,8.16,8.11,8.11,311148.0,5.2269,5.2462,5.2141,5.2141,311148.0
2008-12-16 15:05:00,8.12,8.19,8.1,8.17,520690.5,5.2205,5.2655,5.2076,5.2526,520690.5
2008-12-16 15:10:00,8.17,8.25,8.15,8.22,612346.5,5.2526,5.3041,5.2398,5.2848,612346.5
2008-12-16 15:15:00,8.22,8.27,8.21,8.26,463305.0,5.2848,5.3169,5.2784,5.3105,463305.0
2008-12-16 15:20:00,8.25,8.29,8.24,8.28,419587.5,5.3041,5.3298,5.2976,5.3234,419587.5
2008-12-16 15:25:00,8.28,8.29,8.24,8.27,504409.5,5.3234,5.3298,5.2976,5.3169,504409.5
2008-12-16 15:30:00,8.26,8.3,8.25,8.29,607522.5,5.3105,5.3362,5.3041,5.3298,607522.5
2008-12-16 15:35:00,8.29,8.33,8.26,8.33,708726.0,5.3298,5.3555,5.3105,5.3555,708726.0
2008-12-16 15:40:00,8.33,8.34,8.27,8.33,582096.0,5.3555,5.3619,5.3169,5.3555,582096.0
2008-12-16 15:45:00,8.34,8.38,8.23,8.23,771739.5,5.3619,5.3877,5.2912,5.2912,771739.5
2008-12-16 15:50:00,8.23,8.3,8.23,8.29,1256853.0,5.2912,5.3362,5.2912,5.3298,1256853.0
2008-12-16 15:55:00,8.3,8.35,8.29,8.32,999271.5,5.3362,5.3684,5.3298,5.3491,999271.5
2008-12-17 09:30:00,8.07,8.16,8.07,8.12,865707.0,5.1884,5.2462,5.1884,5.2205,865707.0
2008-12-17 09:35:00,8.12,8.16,8.12,8.16,233964.0,5.2205,5.2462,5.2205,5.2462,233964.0
2008-12-17 09:40:00,8.15,8.16,8.15,8.15,194668.5,5.2398,5.2462,5.2398,5.2398,194668.5
2008-12-17 09:45:00,8.15,8.21,8.15,8.2,171252.0,5.2398,5.2784,5.2398,5.2719,171252.0
2008-12-17 09:50:00,8.2,8.21,8.16,8.19,173965.5,5.2719,5.2784,5.2462,5.2655,173965.5
2008-12-17 09:55:00,8.19,8.21,8.14,8.17,406321.5,5.2655,5.2784,5.2334,5.2526,406321.5
2008-12-17 10:00:00,8.17,8.19,8.15,8.16,167232.0,5.2526,5.2655,5.2398,5.2462,167232.0
2008-12-17 10:05:00,8.16,8.19,8.14,8.16,353257.5,5.2462,5.2655,5.2334,5.2462,353257.5
2008-12-17 10:10:00,8.16,8.16,8.15,8.15,130851.0,5.2462,5.2462,5.2398,5.2398,130851.0
2008-12-17 10:15:00,8.15,8.17,8.15,8.17,76078.5,5.2398,5.2526,5.2398,5.2526,76078.5
2008-12-17 10:20:00,8.17,8.2,8.16,8.18,180498.0,5.2526,5.2719,5.2462,5.2591,180498.0
2008-12-17 10:25:00,8.18,8.19,8.13,8.14,869526.0,5.2591,5.2655,5.2269,5.2334,869526.0
2008-12-17 10:30:00,8.14,8.16,8.12,8.12,290143.5,5.2334,5.2462,5.2205,5.2205,290143.5
2008-12-17 10:35:00,8.11,8.12,8.08,8.1,327831.0,5.2141,5.2205,5.1948,5.2076,327831.0
2008-12-17 10:40:00,8.11,8.14,8.1,8.12,412351.5,5.2141,5.2334,5.2076,5.2205,412351.5
2008-12-17 10:45:00,8.11,8.14,8.1,8.14,253963.5,5.2141,5.2334,5.2076,5.2334,253963.5
2008-12-17 10:50:00,8.14,8.14,8.08,8.1,282706.5,5.2334,5.2334,5.1948,5.2076,282706.5
2008-12-17 10:55:00,8.1,8.14,8.09,8.11,177181.5,5.2076,5.2334,5.2012,5.2141,177181.5
2008-12-17 11:00:00,8.11,8.15,8.11,8.13,197985.0,5.2141,5.2398,5.2141,5.2269,197985.0
2008-12-17 11:05:00,8.13,8.21,8.13,8.21,196879.5,5.2269,5.2784,5.2269,5.2784,196879.5
2008-12-17 11:10:00,8.2,8.21,8.19,8.2,201402.0,5.2719,5.2784,5.2655,5.2719,201402.0
2008-12-17 11:15:00,8.2,8.21,8.18,8.18,236979.0,5.2719,5.2784,5.2591,5.2591,236979.0
2008-12-17 11:20:00,8.18,8.21,8.17,8.2,183613.5,5.2591,5.2784,5.2526,5.2719,183613.5
2008-12-17 11:25:00,8.2,8.21,8.15,8.15,163815.0,5.2719,5.2784,5.2398,5.2398,163815.0
2008-12-17 11:30:00,8.16,8.17,8.12,8.12,153162.0,5.2462,5.2526,5.2205,5.2205,153162.0
2008-12-17 11:35:00,8.12,8.18,8.12,8.17,125524.5,5.2205,5.2591,5.2205,5.2526,125524.5
2008-12-17 11:40:00,8.17,8.19,8.17,8.19,76078.5,5.2526,5.2655,5.2526,5.2655,76078.5
2008-12-17 11:45:00,8.19,8.19,8.15,8.16,130951.5,5.2655,5.2655,5.2398,5.2462,130951.5
2008-12-17 11:50:00,8.16,8.17,8.13,8.13,111655.5,5.2462,5.2526,5.2269,5.2269,111655.5
2008-12-17 11:55:00,8.12,8.16,8.12,8.16,91857.0,5.2205,5.2462,5.2205,5.2462,91857.0
2008-12-17 12:00:00,8.15,8.16,8.12,8.12,135072.0,5.2398,5.2462,5.2205,5.2205,135072.0
2008-12-17 12:05:00,8.12,8.16,8.12,8.16,102610.5,5.2205,5.2462,5.2205,5.2462,102610.5
2008-12-17 12:10:00,8.15,8.17,8.15,8.16,241099.5,5.2398,5.2526,5.2398,5.2462,241099.5
2008-12-17 12:15:00,8.16,8.18,8.16,8.17,73264.5,5.2462,5.2591,5.2462,5.2526,73264.5
2008-12-17 12:20:00,8.18,8.18,8.16,8.16,142810.5,5.2591,5.2591,5.2462,5.2462,142810.5
2008-12-17 12:25:00,8.16,8.17,8.14,8.15,109746.0,5.2462,5.2526,5.2334,5.2398,109746.0
2008-12-17 12:30:00,8.14,8.17,8.14,8.17,126931.5,5.2334,5.2526,5.2334,5.2526,126931.5
2008-12-17 12:35:00,8.17,8.17,8.14,8.14,137584.5,5.2526,5.2526,5.2334,5.2334,137584.5
2008-12-17 12:40:00,8.14,8.15,8.13,8.13,76078.5,5.2334,5.2398,5.2269,5.2269,76078.5
2008-12-17 12:45:00,8.13,8.14,8.13,8.14,50350.5,5.2269,5.2334,5.2269,5.2334,50350.5
2008-12-17 12:50:00,8.13,8.16,8.13,8.14,134770.5,5.2269,5.2462,5.2269,5.2334,134770.5
2008-12-17 12:55:00,8.14,8.15,8.12,8.12,126328.5,5.2334,5.2398,5.2205,5.2205,126328.5
2008-12-17 13:00:00,8.12,8.13,8.09,8.11,121605.0,5.2205,5.2269,5.2012,5.2141,121605.0
2008-12-17 13:05:00,8.1,8.11,8.05,8.08,286425.0,5.2076,5.2141,5.1755,5.1948,286425.0
2008-12-17 13:10:00,8.08,8.09,8.05,8.06,151353.0,5.1948,5.2012,5.1755,5.1819,151353.0
2008-12-17 13:15:00,8.06,8.08,8.05,8.08,102510.0,5.1819,5.1948,5.1755,5.1948,102510.0
2008-12-17 13:20:00,8.08,8.1,8.05,8.1,111957.0,5.1948,5.2076,5.1755,5.2076,111957.0
2008-12-17 13:25:00,8.1,8.1,8.09,8.09,54772.5,5.2076,5.2076,5.2012,5.2012,54772.5
2008-12-17 13:30:00,8.09,8.1,8.09,8.1,38592.0,5.2012,5.2076,5.2012,5.2076,38592.0
2008-12-17 13:35:00,8.1,8.12,8.07,8.12,272958.0,5.2076,5.2205,5.1884,5.2205,272958.0
2008-12-17 13:40:00,8.12,8.13,8.11,8.12,168840.0,5.2205,5.2269,5.2141,5.2205,168840.0
2008-12-17 13:45:00,8.12,8.14,8.09,8.13,165925.5,5.2205,5.2334,5.2012,5.2269,165925.5
2008-12-17 13:50:00,8.13,8.14,8.11,8.12,71857.5,5.2269,5.2334,5.2141,5.2205,71857.5
2008-12-17 13:55:00,8.11,8.14,8.11,8.13,116781.0,5.2141,5.2334,5.2141,5.2269,116781.0
2008-12-17 14:00:00,8.14,8.18,8.13,8.15,186226.5,5.2334,5.2591,5.2269,5.2398,186226.5
2008-12-17 14:05:00,8.15,8.21,8.15,8.2,162609.0,5.2398,5.2784,5.2398,5.2719,162609.0
2008-12-17 14:10:00,8.2,8.2,8.18,8.19,97284.0,5.2719,5.2719,5.2591,5.2655,97284.0
2008-12-17 14:15:00,8.19,8.21,8.16,8.16,141705.0,5.2655,5.2784,5.2462,5.2462,141705.0
2008-12-17 14:20:00,8.17,8.21,8.14,8.2,279088.5,5.2526,5.2784,5.2334,5.2719,279088.5
2008-12-17 14:25:00,8.2,8.21,8.15,8.15,313359.0,5.2719,5.2784,5.2398,5.2398,313359.0
2008-12-17 14:30:00,8.15,8.16,8.09,8.1,388533.0,5.2398,5.2462,5.2012,5.2076,388533.0
2008-12-17 14:35:00,8.1,8.1,8.02,8.03,214869.0,5.2076,5.2076,5.1562,5.1626,214869.0
2008-12-17 14:40:00,8.03,8.14,8.03,8.09,340996.5,5.1626,5.2334,5.1626,5.2012,340996.5
2008-12-17 14:45:00,8.09,8.12,8.07,8.11,126328.5,5.2012,5.2205,5.1884,5.2141,126328.5
2008-12-17 14:50:00,8.1,8.12,8.1,8.11,101706.0,5.2076,5.2205,5.2076,5.2141,101706.0
2008-12-17 14:55:00,8.11,8.19,8.11,8.17,270646.5,5.2141,5.2655,5.2141,5.2526,270646.5
2008-12-17 15:00:00,8.17,8.21,8.17,8.2,159091.5,5.2526,5.2784,5.2526,5.2719,159091.5
2008-12-17 15:05:00,8.2,8.21,8.17,8.21,248938.5,5.2719,5.2784,5.2526,5.2784,248938.5
2008-12-17 15:10:00,8.2,8.22,8.19,8.22,333660.0,5.2719,5.2848,5.2655,5.2848,333660.0
2008-12-17 15:15:00,8.22,8.23,8.19,8.19,232255.5,5.2848,5.2912,5.2655,5.2655,232255.5
2008-12-17 15:20:00,8.2,8.22,8.18,8.22,184116.0,5.2719,5.2848,5.2591,5.2848,184116.0
2008-12-17 15:25:00,8.22,8.22,8.18,8.2,179191.5,5.2848,5.2848,5.2591,5.2719,179191.5
2008-12-17 15:30:00,8.2,8.24,8.18,8.21,316675.5,5.2719,5.2976,5.2591,5.2784,316675.5
2008-12-17 15:35:00,8.2,8.23,8.19,8.2,161704.5,5.2719,5.2912,5.2655,5.2719,161704.5
2008-12-17 15:40:00,8.21,8.25,8.19,8.22,288535.5,5.2784,5.3041,5.2655,5.2848,288535.5
2008-12-17 15:45:00,8.22,8.22,8.17,8.19,445315.5,5.2848,5.2848,5.2526,5.2655,445315.5
2008-12-17 15:50:00,8.2,8.2,8.13,8.13,571141.5,5.2719,5.2719,5.2269,5.2269,571141.5
2008-12-17 15:55:00,8.13,8.17,8.1,8.15,923796.0,5.2269,5.2526,5.2076,5.2398,923796.0
2008-12-18 09:30:00,8.31,8.31,7.97,7.99,214969.5,5.3427,5.3427,5.1241,5.1369,214969.5
2008-12-18 09:35:00,7.98,8.05,7.98,8.01,172156.5,5.1305,5.1755,5.1305,5.1498,172156.5
2008-12-18 09:40:00,8.01,8.04,8.0,8.02,109947.0,5.1498,5.1691,5.1433,5.1562,109947.0
2008-12-18 09:45:00,8.01,8.02,7.89,7.89,182508.0,5.1498,5.1562,5.0726,5.0726,182508.0
2008-12-18 09:50:00,7.9,7.93,7.86,7.89,134368.5,5.0791,5.0983,5.0533,5.0726,134368.5
2008-12-18 09:55:00,7.89,7.92,7.88,7.89,54672.0,5.0726,5.0919,5.0662,5.0726,54672.0
2008-12-18 10:00:00,7.89,7.96,7.89,7.94,98188.5,5.0726,5.1176,5.0726,5.1048,98188.5
2008-12-18 10:05:00,7.94,7.95,7.88,7.92,56280.0,5.1048,5.1112,5.0662,5.0919,56280.0
2008-12-18 10:10:00,7.92,7.93,7.89,7.89,65124.0,5.0919,5.0983,5.0726,5.0726,65124.0
2008-12-18 10:15:00,7.89,7.91,7.86,7.86,58692.0,5.0726,5.0855,5.0533,5.0533,58692.0
2008-12-18 10:20:00,7.87,7.88,7.83,7.83,137886.0,5.0598,5.0662,5.0341,5.0341,137886.0
2008-12-18 10:25:00,7.83,7.84,7.81,7.81,133966.5,5.0341,5.0405,5.0212,5.0212,133966.5
2008-12-18 10:30:00,7.81,7.82,7.78,7.8,147433.5,5.0212,5.0276,5.0019,5.0148,147433.5
2008-12-18 10:35:00,7.8,7.91,7.8,7.91,163212.0,5.0148,5.0855,5.0148,5.0855,163212.0
2008-12-18 10:40:00,7.91,7.92,7.86,7.89,103816.5,5.0855,5.0919,5.0533,5.0726,103816.5
2008-12-18 10:45:00,7.88,7.9,7.85,7.86,96480.0,5.0662,5.0791,5.0469,5.0533,96480.0
2008-12-18 10:50:00,7.87,7.93,7.85,7.91,172357.5,5.0598,5.0983,5.0469,5.0855,172357.5
2008-12-18 10:55:00,7.9,7.91,7.86,7.86,138891.0,5.0791,5.0855,5.0533,5.0533,138891.0
2008-12-18 11:00:00,7.86,7.88,7.86,7.87,43215.0,5.0533,5.0662,5.0533,5.0598,43215.0
2008-12-18 11:05:00,7.87,7.88,7.86,7.86,78792.0,5.0598,5.0662,5.0533,5.0533,78792.0
2008-12-18 11:10:00,7.86,7.88,7.84,7.88,113163.0,5.0533,5.0662,5.0405,5.0662,113163.0
2008-12-18 11:15:00,7.88,7.99,7.88,7.97,316977.0,5.0662,5.1369,5.0662,5.1241,316977.0
2008-12-18 11:20:00,7.96,7.97,7.94,7.95,213663.0,5.1176,5.1241,5.1048,5.1112,213663.0
2008-12-18 11:25:00,7.96,8.02,7.96,8.01,316575.0,5.1176,5.1562,5.1176,5.1498,316575.0
2008-12-18 11:30:00,8.01,8.04,8.0,8.02,185925.0,5.1498,5.1691,5.1433,5.1562,185925.0
2008-12-18 11:35:00,8.02,8.03,7.97,7.99,154971.0,5.1562,5.1626,5.1241,5.1369,154971.0
2008-12-18 11:40:00,7.99,7.99,7.98,7.98,46230.0,5.1369,5.1369,5.1305,5.1305,46230.0
2008-12-18 11:45:00,7.98,8.01,7.98,8.0,59697.0,5.1305,5.1498,5.1305,5.1433,59697.0
2008-12-18 11:50:00,8.0,8.01,8.0,8.01,71053.5,5.1433,5.1498,5.1433,5.1498,71053.5
2008-12-18 11:55:00,8.0,8.01,7.95,7.95,105123.0,5.1433,5.1498,5.1112,5.1112,105123.0
2008-12-18 12:00:00,7.96,7.97,7.95,7.96,113866.5,5.1176,5.1241,5.1112,5.1176,113866.5
2008-12-18 12:05:00,7.95,7.96,7.93,7.94,74269.5,5.1112,5.1176,5.0983,5.1048,74269.5
2008-12-18 12:10:00,7.93,7.94,7.93,7.93,45828.0,5.0983,5.1048,5.0983,5.0983,45828.0
2008-12-18 12:15:00,7.93,7.94,7.91,7.91,49948.5,5.0983,5.1048,5.0855,5.0855,49948.5
2008-12-18 12:20:00,7.92,7.92,7.89,7.89,65928.0,5.0919,5.0919,5.0726,5.0726,65928.0
2008-12-18 12:25:00,7.89,7.9,7.85,7.86,61104.0,5.0726,5.0791,5.0469,5.0533,61104.0
2008-12-18 12:30:00,7.85,7.9,7.85,7.86,169041.0,5.0469,5.0791,5.0469,5.0533,169041.0
2008-12-18 12:35:00,7.87,7.9,7.86,7.87,64521.0,5.0598,5.0791,5.0533,5.0598,64521.0
2008-12-18 12:40:00,7.87,7.88,7.84,7.85,89143.5,5.0598,5.0662,5.0405,5.0469,89143.5
2008-12-18 12:45:00,7.85,7.85,7.83,7.84,43014.0,5.0469,5.0469,5.0341,5.0405,43014.0
2008-12-18 12:50:00,7.83,7.87,7.82,7.86,88038.0,5.0341,5.0598,5.0276,5.0533,88038.0
2008-12-18 12:55:00,7.86,7.87,7.83,7.83,37587.0,5.0533,5.0598,5.0341,5.0341,37587.0
2008-12-18 13:00:00,7.83,7.86,7.83,7.85,63415.5,5.0341,5.0533,5.0341,5.0469,63415.5
2008-12-18 13:05:00,7.85,7.86,7.83,7.83,28441.5,5.0469,5.0533,5.0341,5.0341,28441.5
2008-12-18 13:10:00,7.83,7.84,7.82,7.83,47938.5,5.0341,5.0405,5.0276,5.0341,47938.5
2008-12-18 13:15:00,7.83,7.85,7.83,7.84,34974.0,5.0341,5.0469,5.0341,5.0405,34974.0
2008-12-18 13:20:00,7.85,7.85,7.81,7.82,82812.0,5.0469,5.0469,5.0212,5.0276,82812.0
2008-12-18 13:25:00,7.82,7.83,7.8,7.82,70350.0,5.0276,5.0341,5.0148,5.0276,70350.0
2008-12-18 13:30:00,7.82,7.84,7.82,7.83,33868.5,5.0276,5.0405,5.0276,5.0341,33868.5
2008-12-18 13:35:00,7.83,7.84,7.81,7.81,63315.0,5.0341,5.0405,5.0212,5.0212,63315.0
2008-12-18 13:40:00,7.81,7.81,7.79,7.81,59496.0,5.0212,5.0212,5.0083,5.0212,59496.0
2008-12-18 13:45:00,7.8,7.8,7.75,7.75,267430.5,5.0148,5.0148,4.9826,4.9826,267430.5
2008-12-18 13:50:00,7.76,7.79,7.75,7.78,210045.0,4.989,5.0083,4.9826,5.0019,210045.0
2008-12-18 13:55:00,7.78,7.8,7.77,7.79,107937.0,5.0019,5.0148,4.9955,5.0083,107937.0
2008-12-18 14:00:00,7.78,7.79,7.78,7.78,46330.5,5.0019,5.0083,5.0019,5.0019,46330.5
2008-12-18 14:05:00,7.78,7.79,7.77,7.77,76480.5,5.0019,5.0083,4.9955,4.9955,76480.5
2008-12-18 14:10:00,7.78,7.79,7.77,7.79,82008.0,5.0019,5.0083,4.9955,5.0083,82008.0
2008-12-18 14:15:00,7.79,7.79,7.75,7.75,106429.5,5.0083,5.0083,4.9826,4.9826,106429.5
2008-12-18 14:20:00,7.76,7.76,7.73,7.74,89445.0,4.989,4.989,4.9698,4.9762,89445.0
2008-12-18 14:25:00,7.73,7.8,7.73,7.8,131454.0,4.9698,5.0148,4.9698,5.0148,131454.0
2008-12-18 14:30:00,7.8,7.8,7.78,7.79,167734.5,5.0148,5.0148,5.0019,5.0083,167734.5
2008-12-18 14:35:00,7.78,7.79,7.77,7.78,52561.5,5.0019,5.0083,4.9955,5.0019,52561.5
2008-12-18 14:40:00,7.78,7.8,7.77,7.78,134469.0,5.0019,5.0148,4.9955,5.0019,134469.0
2008-12-18 14:45:00,7.79,7.81,7.77,7.8,143715.0,5.0083,5.0212,4.9955,5.0148,143715.0
2008-12-18 14:50:00,7.81,7.83,7.8,7.82,153865.5,5.0212,5.0341,5.0148,5.0276,153865.5
2008-12-18 14:55:00,7.82,7.83,7.82,7.82,90148.5,5.0276,5.0341,5.0276,5.0276,90148.5
2008-12-18 15:00:00,7.83,7.83,7.8,7.82,110952.0,5.0341,5.0341,5.0148,5.0276,110952.0
2008-12-18 15:05:00,7.82,7.82,7.79,7.8,162709.5,5.0276,5.0276,5.0083,5.0148,162709.5
2008-12-18 15:10:00,7.81,7.81,7.75,7.75,117987.0,5.0212,5.0212,4.9826,4.9826,117987.0
2008-12-18 15:15:00,7.75,7.75,7.71,7.75,318183.0,4.9826,4.9826,4.9569,4.9826,318183.0
2008-12-18 15:20:00,7.74,7.75,7.69,7.69,144820.5,4.9762,4.9826,4.944,4.944,144820.5
2008-12-18 15:25:00,7.7,7.7,7.64,7.7,343810.5,4.9505,4.9505,4.9119,4.9505,343810.5
2008-12-18 15:30:00,7.7,7.75,7.68,7.73,182407.5,4.9505,4.9826,4.9376,4.9698,182407.5
2008-12-18 15:35:00,7.73,7.79,7.72,7.77,293761.5,4.9698,5.0083,4.9633,4.9955,293761.5
2008-12-18 15:40:00,7.77,7.8,7.73,7.75,521494.5,4.9955,5.0148,4.9698,4.9826,521494.5
2008-12-18 15:45:00,7.76,7.78,7.7,7.75,719278.5,4.989,5.0019,4.9505,4.9826,719278.5
2008-12-18 15:50:00,7.75,7.81,7.74,7.8,346725.0,4.9826,5.0212,4.9762,5.0148,346725.0
2008-12-18 15:55:00,7.8,7.82,7.78,7.81,968619.0,5.0148,5.0276,5.0019,5.0212,968619.0
2008-12-19 09:30:00,7.82,7.99,7.79,7.93,631140.0,5.0276,5.1369,5.0083,5.0983,631140.0
2008-12-19 09:35:00,7.92,7.97,7.82,7.84,269943.0,5.0919,5.1241,5.0276,5.0405,269943.0
2008-12-19 09:40:00,7.84,7.87,7.79,7.82,231552.0,5.0405,5.0598,5.0083,5.0276,231552.0
2008-12-19 09:45:00,7.81,7.82,7.74,7.78,300595.5,5.0212,5.0276,4.9762,5.0019,300595.5
2008-12-19 09:50:00,7.78,7.84,7.77,7.8,213763.5,5.0019,5.0405,4.9955,5.0148,213763.5
2008-12-19 09:55:00,7.8,7.84,7.78,7.8,139192.5,5.0148,5.0405,5.0019,5.0148,139192.5
2008-12-19 10:00:00,7.8,7.84,7.8,7.83,85224.0,5.0148,5.0405,5.0148,5.0341,85224.0
2008-12-19 10:05:00,7.83,7.83,7.79,7.81,69144.0,5.0341,5.0341,5.0083,5.0212,69144.0
2008-12-19 10:10:00,7.8,7.85,7.78,7.83,90550.5,5.0148,5.0469,5.0019,5.0341,90550.5
2008-12-19 10:15:00,7.83,7.87,7.83,7.86,69546.0,5.0341,5.0598,5.0341,5.0533,69546.0
2008-12-19 10:20:00,7.87,7.89,7.87,7.89,77385.0,5.0598,5.0726,5.0598,5.0726,77385.0
2008-12-19 10:25:00,7.9,7.91,7.87,7.87,380493.0,5.0791,5.0855,5.0598,5.0598,380493.0
2008-12-19 10:30:00,7.88,7.89,7.83,7.83,192558.0,5.0662,5.0726,5.0341,5.0341,192558.0
2008-12-19 10:35:00,7.83,7.85,7.81,7.84,123012.0,5.0341,5.0469,5.0212,5.0405,123012.0
2008-12-19 10:40:00,7.84,7.87,7.84,7.86,139795.5,5.0405,5.0598,5.0405,5.0533,139795.5
2008-12-19 10:45:00,7.87,7.87,7.8,7.81,87133.5,5.0598,5.0598,5.0148,5.0212,87133.5
2008-12-19 10:50:00,7.81,7.82,7.79,7.82,175473.0,5.0212,5.0276,5.0083,5.0276,175473.0
2008-12-19 10:55:00,7.82,7.82,7.8,7.81,50853.0,5.0276,5.0276,5.0148,5.0212,50853.0
2008-12-19 11:00:00,7.8,7.82,7.78,7.81,121102.5,5.0148,5.0276,5.0019,5.0212,121102.5
2008-12-19 11:05:00,7.8,7.81,7.79,7.79,30150.0,5.0148,5.0212,5.0083,5.0083,30150.0
2008-12-19 11:10:00,7.79,7.8,7.78,7.79,62209.5,5.0083,5.0148,5.0019,5.0083,62209.5
2008-12-19 11:15:00,7.79,7.79,7.78,7.78,80400.0,5.0083,5.0083,5.0019,5.0019,80400.0
2008-12-19 11:20:00,7.78,7.82,7.78,7.81,118891.5,5.0019,5.0276,5.0019,5.0212,118891.5
2008-12-19 11:25:00,7.8,7.81,7.78,7.79,75877.5,5.0148,5.0212,5.0019,5.0083,75877.5
2008-12-19 11:30:00,7.8,7.8,7.78,7.78,136077.0,5.0148,5.0148,5.0019,5.0019,136077.0
2008-12-19 11:35:00,7.78,7.79,7.77,7.77,46732.5,5.0019,5.0083,4.9955,4.9955,46732.5
2008-12-19 11:40:00,7.77,7.78,7.74,7.74,68641.5,4.9955,5.0019,4.9762,4.9762,68641.5
2008-12-19 11:45:00,7.75,7.76,7.74,7.75,42411.0,4.9826,4.989,4.9762,4.9826,42411.0
2008-12-19 11:50:00,7.76,7.76,7.72,7.74,93063.0,4.989,4.989,4.9633,4.9762,93063.0
2008-12-19 11:55:00,7.74,7.75,7.7,7.72,106530.0,4.9762,4.9826,4.9505,4.9633,106530.0
2008-12-19 12:00:00,7.72,7.73,7.68,7.68,141805.5,4.9633,4.9698,4.9376,4.9376,141805.5
2008-12-19 12:05:00,7.68,7.7,7.66,7.68,141303.0,4.9376,4.9505,4.9248,4.9376,141303.0
2008-12-19 12:10:00,7.68,7.72,7.68,7.72,112962.0,4.9376,4.9633,4.9376,4.9633,112962.0
2008-12-19 12:15:00,7.72,7.72,7.69,7.71,114168.0,4.9633,4.9633,4.944,4.9569,114168.0
2008-12-19 12:20:00,7.7,7.71,7.67,7.71,220698.0,4.9505,4.9569,4.9312,4.9569,220698.0
2008-12-19 12:25:00,7.71,7.72,7.7,7.71,82510.5,4.9569,4.9633,4.9505,4.9569,82510.5
2008-12-19 12:30:00,7.7,7.72,7.69,7.71,72661.5,4.9505,4.9633,4.944,4.9569,72661.5
2008-12-19 12:35:00,7.72,7.72,7.71,7.72,66028.5,4.9633,4.9633,4.9569,4.9633,66028.5
2008-12-19 12:40:00,7.72,7.72,7.69,7.71,52963.5,4.9633,4.9633,4.944,4.9569,52963.5
2008-12-19 12:45:00,7.72,7.76,7.7,7.75,126630.0,4.9633,4.989,4.9505,4.9826,126630.0
2008-12-19 12:50:00,7.74,7.75,7.72,7.73,34371.0,4.9762,4.9826,4.9633,4.9698,34371.0
2008-12-19 12:55:00,7.74,7.76,7.73,7.75,34873.5,4.9762,4.989,4.9698,4.9826,34873.5
2008-12-19 13:00:00,7.75,7.78,7.75,7.76,50451.0,4.9826,5.0019,4.9826,4.989,50451.0
2008-12-19 13:05:00,7.77,7.8,7.76,7.77,85726.5,4.9955,5.0148,4.989,4.9955,85726.5
2008-12-19 13:10:00,7.77,7.79,7.76,7.79,38692.5,4.9955,5.0083,4.989,5.0083,38692.5
2008-12-19 13:15:00,7.79,7.8,7.77,7.77,51858.0,5.0083,5.0148,4.9955,4.9955,51858.0
2008-12-19 13:20:00,7.77,7.82,7.76,7.8,206226.0,4.9955,5.0276,4.989,5.0148,206226.0
2008-12-19 13:25:00,7.81,7.83,7.8,7.83,91455.0,5.0212,5.0341,5.0148,5.0341,91455.0
2008-12-19 13:30:00,7.83,7.85,7.82,7.84,97686.0,5.0341,5.0469,5.0276,5.0405,97686.0
2008-12-19 13:35:00,7.84,7.84,7.82,7.83,60903.0,5.0405,5.0405,5.0276,5.0341,60903.0
2008-12-19 13:40:00,7.82,7.85,7.82,7.84,59998.5,5.0276,5.0469,5.0276,5.0405,59998.5
2008-12-19 13:45:00,7.83,7.84,7.81,7.81,52059.0,5.0341,5.0405,5.0212,5.0212,52059.0
2008-12-19 13:50:00,7.81,7.82,7.79,7.82,110851.5,5.0212,5.0276,5.0083,5.0276,110851.5
2008-12-19 13:55:00,7.82,7.84,7.82,7.83,88842.0,5.0276,5.0405,5.0276,5.0341,88842.0
2008-12-19 14:00:00,7.82,7.84,7.82,7.83,118288.5,5.0276,5.0405,5.0276,5.0341,118288.5
2008-12-19 14:05:00,7.82,7.83,7.8,7.8,116580.0,5.0276,5.0341,5.0148,5.0148,116580.0
2008-12-19 14:10:00,7.8,7.81,7.79,7.79,30049.5,5.0148,5.0212,5.0083,5.0083,30049.5
2008-12-19 14:15:00,7.79,7.83,7.79,7.81,87334.5,5.0083,5.0341,5.0083,5.0212,87334.5
2008-12-19 14:20:00,7.8,7.81,7.77,7.78,67536.0,5.0148,5.0212,4.9955,5.0019,67536.0
2008-12-19 14:25:00,7.79,7.82,7.78,7.81,90450.0,5.0083,5.0276,5.0019,5.0212,90450.0
2008-12-19 14:30:00,7.81,7.83,7.8,7.81,119394.0,5.0212,5.0341,5.0148,5.0212,119394.0
2008-12-19 14:35:00,7.81,7.82,7.79,7.81,113565.0,5.0212,5.0276,5.0083,5.0212,113565.0
2008-12-19 14:40:00,7.81,7.84,7.8,7.82,134167.5,5.0212,5.0405,5.0148,5.0276,134167.5
2008-12-19 14:45:00,7.82,7.85,7.82,7.84,74671.5,5.0276,5.0469,5.0276,5.0405,74671.5
2008-12-19 14:50:00,7.83,7.85,7.81,7.81,93264.0,5.0341,5.0469,5.0212,5.0212,93264.0
2008-12-19 14:55:00,7.81,7.83,7.78,7.78,242607.0,5.0212,5.0341,5.0019,5.0019,242607.0
2008-12-19 15:00:00,7.78,7.81,7.76,7.8,138388.5,5.0019,5.0212,4.989,5.0148,138388.5
2008-12-19 15:05:00,7.8,7.82,7.8,7.8,70953.0,5.0148,5.0276,5.0148,5.0148,70953.0
2008-12-19 15:10:00,7.8,7.81,7.77,7.78,80299.5,5.0148,5.0212,4.9955,5.0019,80299.5
2008-12-19 15:15:00,7.78,7.8,7.76,7.8,106228.5,5.0019,5.0148,4.989,5.0148,106228.5
2008-12-19 15:20:00,7.79,7.8,7.74,7.75,234064.5,5.0083,5.0148,4.9762,4.9826,234064.5
2008-12-19 15:25:00,7.75,7.77,7.73,7.75,288033.0,4.9826,4.9955,4.9698,4.9826,288033.0
2008-12-19 15:30:00,7.75,7.77,7.74,7.75,315369.0,4.9826,4.9955,4.9762,4.9826,315369.0
2008-12-19 15:35:00,7.75,7.77,7.74,7.76,219391.5,4.9826,4.9955,4.9762,4.989,219391.5
2008-12-19 15:40:00,7.75,7.78,7.74,7.75,337077.0,4.9826,5.0019,4.9762,4.9826,337077.0
2008-12-19 15:45:00,7.75,7.79,7.75,7.78,475566.0,4.9826,5.0083,4.9826,5.0019,475566.0
2008-12-19 15:50:00,7.79,7.81,7.77,7.81,227532.0,5.0083,5.0212,4.9955,5.0212,227532.0
2008-12-19 15:55:00,7.81,7.81,7.75,7.78,455566.5,5.0212,5.0212,4.9826,5.0019,455566.5
2008-12-22 09:30:00,7.68,7.74,7.56,7.65,230647.5,4.9376,4.9762,4.8605,4.9183,230647.5
2008-12-22 09:35:00,7.66,7.68,7.5,7.53,222205.5,4.9248,4.9376,4.8219,4.8412,222205.5
2008-12-22 09:40:00,7.53,7.55,7.51,7.51,160900.5,4.8412,4.854,4.8283,4.8283,160900.5
2008-12-22 09:45:00,7.51,7.52,7.48,7.51,129745.5,4.8283,4.8347,4.809,4.8283,129745.5
2008-12-22 09:50:00,7.51,7.51,7.48,7.5,129946.5,4.8283,4.8283,4.809,4.8219,129946.5
2008-12-22 09:55:00,7.49,7.53,7.49,7.53,51054.0,4.8155,4.8412,4.8155,4.8412,51054.0
2008-12-22 10:00:00,7.52,7.53,7.49,7.5,59496.0,4.8347,4.8412,4.8155,4.8219,59496.0
2008-12-22 10:05:00,7.5,7.5,7.47,7.47,28642.5,4.8219,4.8219,4.8026,4.8026,28642.5
2008-12-22 10:10:00,7.47,7.49,7.47,7.48,89646.0,4.8026,4.8155,4.8026,4.809,89646.0
2008-12-22 10:15:00,7.49,7.53,7.48,7.52,260797.5,4.8155,4.8412,4.809,4.8347,260797.5
2008-12-22 10:20:00,7.52,7.52,7.49,7.5,42913.5,4.8347,4.8347,4.8155,4.8219,42913.5
2008-12-22 10:25:00,7.5,7.5,7.49,7.5,13165.5,4.8219,4.8219,4.8155,4.8219,13165.5
2008-12-22 10:30:00,7.5,7.57,7.49,7.53,212658.0,4.8219,4.8669,4.8155,4.8412,212658.0
2008-12-22 10:35:00,7.53,7.58,7.53,7.58,135273.0,4.8412,4.8733,4.8412,4.8733,135273.0
2008-12-22 10:40:00,7.58,7.59,7.52,7.57,131856.0,4.8733,4.8798,4.8347,4.8669,131856.0
2008-12-22 10:45:00,7.57,7.61,7.55,7.57,120399.0,4.8669,4.8926,4.854,4.8669,120399.0
2008-12-22 10:50:00,7.57,7.6,7.56,7.57,112359.0,4.8669,4.8862,4.8605,4.8669,112359.0
2008-12-22 10:55:00,7.58,7.58,7.57,7.58,19095.0,4.8733,4.8733,4.8669,4.8733,19095.0
2008-12-22 11:00:00,7.58,7.58,7.55,7.56,83716.5,4.8733,4.8733,4.854,4.8605,83716.5
2008-12-22 11:05:00,7.56,7.57,7.54,7.54,101907.0,4.8605,4.8669,4.8476,4.8476,101907.0
2008-12-22 11:10:00,7.55,7.56,7.54,7.56,50652.0,4.854,4.8605,4.8476,4.8605,50652.0
2008-12-22 11:15:00,7.55,7.56,7.54,7.56,32160.0,4.854,4.8605,4.8476,4.8605,32160.0
2008-12-22 11:20:00,7.56,7.59,7.53,7.56,256275.0,4.8605,4.8798,4.8412,4.8605,256275.0
2008-12-22 11:25:00,7.56,7.58,7.54,7.54,73767.0,4.8605,4.8733,4.8476,4.8476,73767.0
2008-12-22 11:30:00,7.54,7.54,7.51,7.51,49144.5,4.8476,4.8476,4.8283,4.8283,49144.5
2008-12-22 11:35:00,7.52,7.52,7.51,7.52,31557.0,4.8347,4.8347,4.8283,4.8347,31557.0
2008-12-22 11:40:00,7.51,7.52,7.51,7.51,12261.0,4.8283,4.8347,4.8283,4.8283,12261.0
2008-12-22 11:45:00,7.51,7.56,7.5,7.56,107133.0,4.8283,4.8605,4.8219,4.8605,107133.0
2008-12-22 11:50:00,7.55,7.56,7.55,7.56,24622.5,4.854,4.8605,4.854,4.8605,24622.5
2008-12-22 11:55:00,7.56,7.57,7.55,7.57,32763.0,4.8605,4.8669,4.854,4.8669,32763.0
2008-12-22 12:00:00,7.57,7.59,7.56,7.58,140097.0,4.8669,4.8798,4.8605,4.8733,140097.0
2008-12-22 12:05:00,7.58,7.6,7.57,7.58,79294.5,4.8733,4.8862,4.8669,4.8733,79294.5
2008-12-22 12:10:00,7.59,7.6,7.58,7.6,98892.0,4.8798,4.8862,4.8733,4.8862,98892.0
2008-12-22 12:15:00,7.61,7.62,7.6,7.62,53868.0,4.8926,4.899,4.8862,4.899,53868.0
2008-12-22 12:20:00,7.61,7.62,7.6,7.61,46029.0,4.8926,4.899,4.8862,4.8926,46029.0
2008-12-22 12:25:00,7.61,7.68,7.59,7.67,167332.5,4.8926,4.9376,4.8798,4.9312,167332.5
2008-12-22 12:30:00,7.67,7.68,7.64,7.66,173563.5,4.9312,4.9376,4.9119,4.9248,173563.5
2008-12-22 12:35:00,7.67,7.74,7.66,7.72,344614.5,4.9312,4.9762,4.9248,4.9633,344614.5
2008-12-22 12:40:00,7.72,7.74,7.68,7.69,269139.0,4.9633,4.9762,4.9376,4.944,269139.0
2008-12-22 12:45:00,7.69,7.72,7.67,7.68,103716.0,4.944,4.9633,4.9312,4.9376,103716.0
2008-12-22 12:50:00,7.68,7.74,7.67,7.73,97284.0,4.9376,4.9762,4.9312,4.9698,97284.0
2008-12-22 12:55:00,7.73,7.74,7.7,7.7,53667.0,4.9698,4.9762,4.9505,4.9505,53667.0
2008-12-22 13:00:00,7.7,7.72,7.7,7.72,39094.5,4.9505,4.9633,4.9505,4.9633,39094.5
2008-12-22 13:05:00,7.71,7.74,7.71,7.72,52561.5,4.9569,4.9762,4.9569,4.9633,52561.5
2008-12-22 13:10:00,7.72,7.73,7.71,7.72,148036.5,4.9633,4.9698,4.9569,4.9633,148036.5
2008-12-22 13:15:00,7.71,7.74,7.71,7.73,40099.5,4.9569,4.9762,4.9569,4.9698,40099.5
2008-12-22 13:20:00,7.72,7.73,7.71,7.71,29949.0,4.9633,4.9698,4.9569,4.9569,29949.0
2008-12-22 13:25:00,7.71,7.72,7.68,7.69,49747.5,4.9569,4.9633,4.9376,4.944,49747.5
2008-12-22 13:30:00,7.68,7.72,7.68,7.71,29748.0,4.9376,4.9633,4.9376,4.9569,29748.0
2008-12-22 13:35:00,7.72,7.76,7.71,7.75,165423.0,4.9633,4.989,4.9569,4.9826,165423.0
2008-12-22 13:40:00,7.75,7.76,7.73,7.73,122610.0,4.9826,4.989,4.9698,4.9698,122610.0
2008-12-22 13:45:00,7.73,7.74,7.67,7.68,97786.5,4.9698,4.9762,4.9312,4.9376,97786.5
2008-12-22 13:50:00,7.68,7.69,7.66,7.67,24421.5,4.9376,4.944,4.9248,4.9312,24421.5
2008-12-22 13:55:00,7.67,7.68,7.63,7.66,71556.0,4.9312,4.9376,4.9055,4.9248,71556.0
2008-12-22 14:00:00,7.66,7.66,7.64,7.64,19597.5,4.9248,4.9248,4.9119,4.9119,19597.5
2008-12-22 14:05:00,7.64,7.69,7.64,7.67,97987.5,4.9119,4.944,4.9119,4.9312,97987.5
2008-12-22 14:10:00,7.68,7.68,7.65,7.65,47938.5,4.9376,4.9376,4.9183,4.9183,47938.5
2008-12-22 14:15:00,7.65,7.67,7.64,7.65,56581.5,4.9183,4.9312,4.9119,4.9183,56581.5
2008-12-22 14:20:00,7.65,7.65,7.59,7.6,38391.0,4.9183,4.9183,4.8798,4.8862,38391.0
2008-12-22 14:25:00,7.6,7.6,7.56,7.59,80400.0,4.8862,4.8862,4.8605,4.8798,80400.0
2008-12-22 14:30:00,7.59,7.6,7.58,7.59,80098.5,4.8798,4.8862,4.8733,4.8798,80098.5
2008-12-22 14:35:00,7.59,7.61,7.58,7.59,37989.0,4.8798,4.8926,4.8733,4.8798,37989.0
2008-12-22 14:40:00,7.58,7.61,7.58,7.59,52260.0,4.8733,4.8926,4.8733,4.8798,52260.0
2008-12-22 14:45:00,7.59,7.62,7.58,7.62,45727.5,4.8798,4.899,4.8733,4.899,45727.5
2008-12-22 14:50:00,7.61,7.62,7.59,7.59,47737.5,4.8926,4.899,4.8798,4.8798,47737.5
2008-12-22 14:55:00,7.59,7.59,7.51,7.54,263209.5,4.8798,4.8798,4.8283,4.8476,263209.5
2008-12-22 15:00:00,7.54,7.56,7.48,7.51,331549.5,4.8476,4.8605,4.809,4.8283,331549.5
2008-12-22 15:05:00,7.51,7.52,7.47,7.49,227331.0,4.8283,4.8347,4.8026,4.8155,227331.0
2008-12-22 15:10:00,7.49,7.52,7.46,7.48,228336.0,4.8155,4.8347,4.7962,4.809,228336.0
2008-12-22 15:15:00,7.48,7.51,7.47,7.49,238989.0,4.809,4.8283,4.8026,4.8155,238989.0
2008-12-22 15:20:00,7.49,7.5,7.47,7.49,167734.5,4.8155,4.8219,4.8026,4.8155,167734.5
2008-12-22 15:25:00,7.49,7.49,7.46,7.49,246627.0,4.8155,4.8155,4.7962,4.8155,246627.0
2008-12-22 15:30:00,7.49,7.51,7.47,7.47,193764.0,4.8155,4.8283,4.8026,4.8026,193764.0
2008-12-22 15:35:00,7.47,7.5,7.46,7.5,237682.5,4.8026,4.8219,4.7962,4.8219,237682.5
2008-12-22 15:40:00,7.49,7.52,7.47,7.48,490942.5,4.8155,4.8347,4.8026,4.809,490942.5
2008-12-22 15:45:00,7.48,7.5,7.47,7.5,449134.5,4.809,4.8219,4.8026,4.8219,449134.5
2008-12-22 15:50:00,7.5,7.57,7.49,7.54,616668.0,4.8219,4.8669,4.8155,4.8476,616668.0
2008-12-22 15:55:00,7.54,7.58,7.49,7.57,782493.0,4.8476,4.8733,4.8155,4.8669,782493.0
2008-12-23 09:30:00,7.49,7.78,7.42,7.55,230446.5,4.8155,5.0019,4.7705,4.854,230446.5
2008-12-23 09:35:00,7.55,7.57,7.47,7.48,113967.0,4.854,4.8669,4.8026,4.809,113967.0
2008-12-23 09:40:00,7.49,7.49,7.44,7.49,220798.5,4.8155,4.8155,4.7833,4.8155,220798.5
2008-12-23 09:45:00,7.49,7.5,7.48,7.5,231049.5,4.8155,4.8219,4.809,4.8219,231049.5
2008-12-23 09:50:00,7.5,7.53,7.49,7.53,105022.5,4.8219,4.8412,4.8155,4.8412,105022.5
2008-12-23 09:55:00,7.53,7.56,7.52,7.56,129243.0,4.8412,4.8605,4.8347,4.8605,129243.0
2008-12-23 10:00:00,7.55,7.61,7.53,7.57,563805.0,4.854,4.8926,4.8412,4.8669,563805.0
2008-12-23 10:05:00,7.56,7.59,7.52,7.55,497676.0,4.8605,4.8798,4.8347,4.854,497676.0
2008-12-23 10:10:00,7.55,7.56,7.51,7.56,115575.0,4.854,4.8605,4.8283,4.8605,115575.0
2008-12-23 10:15:00,7.55,7.56,7.49,7.49,138991.5,4.854,4.8605,4.8155,4.8155,138991.5
2008-12-23 10:20:00,7.5,7.55,7.49,7.55,142408.5,4.8219,4.854,4.8155,4.854,142408.5
2008-12-23 10:25:00,7.55,7.58,7.53,7.56,248034.0,4.854,4.8733,4.8412,4.8605,248034.0
2008-12-23 10:30:00,7.56,7.61,7.55,7.61,154368.0,4.8605,4.8926,4.854,4.8926,154368.0
2008-12-23 10:35:00,7.6,7.61,7.58,7.59,65526.0,4.8862,4.8926,4.8733,4.8798,65526.0
2008-12-23 10:40:00,7.59,7.59,7.54,7.56,211854.0,4.8798,4.8798,4.8476,4.8605,211854.0
2008-12-23 10:45:00,7.57,7.6,7.57,7.6,60702.0,4.8669,4.8862,4.8669,4.8862,60702.0
2008-12-23 10:50:00,7.6,7.6,7.59,7.6,41908.5,4.8862,4.8862,4.8798,4.8862,41908.5
2008-12-23 10:55:00,7.6,7.6,7.59,7.59,45024.0,4.8862,4.8862,4.8798,4.8798,45024.0
2008-12-23 11:00:00,7.59,7.6,7.59,7.59,37486.5,4.8798,4.8862,4.8798,4.8798,37486.5
2008-12-23 11:05:00,7.59,7.61,7.58,7.61,116580.0,4.8798,4.8926,4.8733,4.8926,116580.0
2008-12-23 11:10:00,7.61,7.62,7.6,7.61,72862.5,4.8926,4.899,4.8862,4.8926,72862.5
2008-12-23 11:15:00,7.61,7.62,7.55,7.56,92862.0,4.8926,4.899,4.854,4.8605,92862.0
2008-12-23 11:20:00,7.56,7.56,7.53,7.53,77787.0,4.8605,4.8605,4.8412,4.8412,77787.0
2008-12-23 11:25:00,7.53,7.54,7.52,7.52,50451.0,4.8412,4.8476,4.8347,4.8347,50451.0
2008-12-23 11:30:00,7.53,7.55,7.52,7.54,235471.5,4.8412,4.854,4.8347,4.8476,235471.5
2008-12-23 11:35:00,7.53,7.54,7.53,7.53,10753.5,4.8412,4.8476,4.8412,4.8412,10753.5
2008-12-23 11:40:00,7.53,7.58,7.53,7.58,172156.5,4.8412,4.8733,4.8412,4.8733,172156.5
2008-12-23 11:45:00,7.58,7.61,7.57,7.6,152760.0,4.8733,4.8926,4.8669,4.8862,152760.0
2008-12-23 11:50:00,7.59,7.6,7.59,7.6,33868.5,4.8798,4.8862,4.8798,4.8862,33868.5
2008-12-23 11:55:00,7.59,7.6,7.53,7.53,550237.5,4.8798,4.8862,4.8412,4.8412,550237.5
2008-12-23 12:00:00,7.53,7.54,7.49,7.5,158991.0,4.8412,4.8476,4.8155,4.8219,158991.0
2008-12-23 12:05:00,7.5,7.5,7.44,7.46,423004.5,4.8219,4.8219,4.7833,4.7962,423004.5
2008-12-23 12:10:00,7.46,7.49,7.44,7.47,113665.5,4.7962,4.8155,4.7833,4.8026,113665.5
2008-12-23 12:15:00,7.47,7.47,7.44,7.44,46029.0,4.8026,4.8026,4.7833,4.7833,46029.0
2008-12-23 12:20:00,7.45,7.47,7.45,7.45,289641.0,4.7897,4.8026,4.7897,4.7897,289641.0
2008-12-23 12:25:00,7.45,7.46,7.39,7.4,274164.0,4.7897,4.7962,4.7512,4.7576,274164.0
2008-12-23 12:30:00,7.4,7.42,7.34,7.36,275973.0,4.7576,4.7705,4.719,4.7319,275973.0
2008-12-23 12:35:00,7.36,7.38,7.35,7.37,137785.5,4.7319,4.7447,4.7254,4.7383,137785.5
2008-12-23 12:40:00,7.37,7.38,7.34,7.35,199794.0,4.7383,4.7447,4.719,4.7254,199794.0
2008-12-23 12:45:00,7.34,7.35,7.33,7.34,180397.5,4.719,4.7254,4.7126,4.719,180397.5
2008-12-23 12:50:00,7.35,7.4,7.34,7.4,102711.0,4.7254,4.7576,4.719,4.7576,102711.0
2008-12-23 12:55:00,7.4,7.4,7.39,7.4,16180.5,4.7576,4.7576,4.7512,4.7576,16180.5
2008-12-23 13:00:00,7.39,7.4,7.35,7.37,418783.5,4.7512,4.7576,4.7254,4.7383,418783.5
2008-12-23 13:05:00,7.38,7.43,7.38,7.43,32763.0,4.7447,4.7769,4.7447,4.7769,32763.0
2008-12-23 13:10:00,7.43,7.43,7.39,7.41,82510.5,4.7769,4.7769,4.7512,4.764,82510.5
2008-12-23 13:15:00,7.41,7.46,7.4,7.46,108339.0,4.764,4.7962,4.7576,4.7962,108339.0
2008-12-23 13:20:00,7.45,7.46,7.41,7.44,89244.0,4.7897,4.7962,4.764,4.7833,89244.0
2008-12-23 13:25:00,7.45,7.45,7.38,7.38,56280.0,4.7897,4.7897,4.7447,4.7447,56280.0
2008-12-23 13:30:00,7.39,7.4,7.38,7.4,45727.5,4.7512,4.7576,4.7447,4.7576,45727.5
2008-12-23 13:35:00,7.39,7.4,7.35,7.37,122911.5,4.7512,4.7576,4.7254,4.7383,122911.5
2008-12-23 13:40:00,7.38,7.39,7.37,7.38,31155.0,4.7447,4.7512,4.7383,4.7447,31155.0
2008-12-23 13:45:00,7.39,7.4,7.38,7.4,76078.5,4.7512,4.7576,4.7447,4.7576,76078.5
2008-12-23 13:50:00,7.4,7.42,7.38,7.4,167734.5,4.7576,4.7705,4.7447,4.7576,167734.5
2008-12-23 13:55:00,7.39,7.45,7.37,7.44,169342.5,4.7512,4.7897,4.7383,4.7833,169342.5
2008-12-23 14:00:00,7.44,7.47,7.43,7.45,112459.5,4.7833,4.8026,4.7769,4.7897,112459.5
2008-12-23 14:05:00,7.45,7.46,7.41,7.41,74772.0,4.7897,4.7962,4.764,4.764,74772.0
2008-12-23 14:10:00,7.42,7.46,7.4,7.4,146529.0,4.7705,4.7962,4.7576,4.7576,146529.0
2008-12-23 14:15:00,7.41,7.43,7.39,7.43,67737.0,4.764,4.7769,4.7512,4.7769,67737.0
2008-12-23 14:20:00,7.43,7.47,7.42,7.46,156579.0,4.7769,4.8026,4.7705,4.7962,156579.0
2008-12-23 14:25:00,7.46,7.47,7.44,7.44,56179.5,4.7962,4.8026,4.7833,4.7833,56179.5
2008-12-23 14:30:00,7.45,7.45,7.38,7.42,73465.5,4.7897,4.7897,4.7447,4.7705,73465.5
2008-12-23 14:35:00,7.42,7.45,7.4,7.42,180699.0,4.7705,4.7897,4.7576,4.7705,180699.0
2008-12-23 14:40:00,7.42,7.45,7.41,7.42,101404.5,4.7705,4.7897,4.764,4.7705,101404.5
2008-12-23 14:45:00,7.42,7.43,7.4,7.43,56682.0,4.7705,4.7769,4.7576,4.7769,56682.0
2008-12-23 14:50:00,7.43,7.43,7.4,7.4,90450.0,4.7769,4.7769,4.7576,4.7576,90450.0
2008-12-23 14:55:00,7.4,7.42,7.39,7.41,35577.0,4.7576,4.7705,4.7512,4.764,35577.0
2008-12-23 15:00:00,7.41,7.44,7.38,7.42,115273.5,4.764,4.7833,4.7447,4.7705,115273.5
2008-12-23 15:05:00,7.43,7.47,7.42,7.47,212055.0,4.7769,4.8026,4.7705,4.8026,212055.0
2008-12-23 15:10:00,7.47,7.51,7.45,7.5,238386.0,4.8026,4.8283,4.7897,4.8219,238386.0
2008-12-23 15:15:00,7.5,7.53,7.49,7.51,228537.0,4.8219,4.8412,4.8155,4.8283,228537.0
2008-12-23 15:20:00,7.51,7.52,7.48,7.49,183814.5,4.8283,4.8347,4.809,4.8155,183814.5
2008-12-23 15:25:00,7.49,7.53,7.45,7.5,266928.0,4.8155,4.8412,4.7897,4.8219,266928.0
2008-12-23 15:30:00,7.49,7.54,7.48,7.54,151855.5,4.8155,4.8476,4.809,4.8476,151855.5
2008-12-23 15:35:00,7.54,7.54,7.51,7.53,246426.0,4.8476,4.8476,4.8283,4.8412,246426.0
2008-12-23 15:40:00,7.52,7.54,7.51,7.52,339891.0,4.8347,4.8476,4.8283,4.8347,339891.0
2008-12-23 15:45:00,7.52,7.58,7.52,7.56,404613.0,4.8347,4.8733,4.8347,4.8605,404613.0
2008-12-23 15:50:00,7.56,7.57,7.48,7.49,307228.5,4.8605,4.8669,4.809,4.8155,307228.5
2008-12-23 15:55:00,7.48,7.53,7.48,7.52,282003.0,4.809,4.8412,4.809,4.8347,282003.0
2008-12-24 09:30:00,7.4,7.6,7.4,7.57,85123.5,4.7576,4.8862,4.7576,4.8669,85123.5
2008-12-24 09:35:00,7.57,7.59,7.51,7.55,96882.0,4.8669,4.8798,4.8283,4.854,96882.0
2008-12-24 09:40:00,7.54,7.58,7.51,7.55,97686.0,4.8476,4.8733,4.8283,4.854,97686.0
2008-12-24 09:45:00,7.55,7.55,7.51,7.52,74370.0,4.854,4.854,4.8283,4.8347,74370.0
2008-12-24 09:50:00,7.52,7.54,7.51,7.53,78289.5,4.8347,4.8476,4.8283,4.8412,78289.5
2008-12-24 09:55:00,7.53,7.54,7.52,7.53,51355.5,4.8412,4.8476,4.8347,4.8412,51355.5
2008-12-24 10:00:00,7.52,7.55,7.51,7.55,87736.5,4.8347,4.854,4.8283,4.854,87736.5
2008-12-24 10:05:00,7.55,7.55,7.52,7.52,58290.0,4.854,4.854,4.8347,4.8347,58290.0
2008-12-24 10:10:00,7.52,7.53,7.5,7.52,83113.5,4.8347,4.8412,4.8219,4.8347,83113.5
2008-12-24 10:15:00,7.52,7.52,7.49,7.5,20703.0,4.8347,4.8347,4.8155,4.8219,20703.0
2008-12-24 10:20:00,7.5,7.5,7.45,7.48,132861.0,4.8219,4.8219,4.7897,4.809,132861.0
2008-12-24 10:25:00,7.47,7.51,7.46,7.5,98691.0,4.8026,4.8283,4.7962,4.8219,98691.0
2008-12-24 10:30:00,7.5,7.5,7.46,7.47,42109.5,4.8219,4.8219,4.7962,4.8026,42109.5
2008-12-24 10:35:00,7.47,7.49,7.47,7.47,59596.5,4.8026,4.8155,4.8026,4.8026,59596.5
2008-12-24 10:40:00,7.47,7.47,7.44,7.47,55375.5,4.8026,4.8026,4.7833,4.8026,55375.5
2008-12-24 10:45:00,7.46,7.48,7.45,7.47,37084.5,4.7962,4.809,4.7897,4.8026,37084.5
2008-12-24 10:50:00,7.46,7.48,7.46,7.48,41707.5,4.7962,4.809,4.7962,4.809,41707.5
2008-12-24 10:55:00,7.47,7.48,7.46,7.47,40602.0,4.8026,4.809,4.7962,4.8026,40602.0
2008-12-24 11:00:00,7.47,7.47,7.43,7.43,44421.0,4.8026,4.8026,4.7769,4.7769,44421.0
2008-12-24 11:05:00,7.43,7.44,7.41,7.41,66330.0,4.7769,4.7833,4.764,4.764,66330.0
2008-12-24 11:10:00,7.41,7.45,7.41,7.44,90751.5,4.764,4.7897,4.764,4.7833,90751.5
2008-12-24 11:15:00,7.44,7.45,7.42,7.45,38089.5,4.7833,4.7897,4.7705,4.7897,38089.5
2008-12-24 11:20:00,7.45,7.46,7.43,7.44,45526.5,4.7897,4.7962,4.7769,4.7833,45526.5
2008-12-24 11:25:00,7.44,7.45,7.43,7.45,53064.0,4.7833,4.7897,4.7769,4.7897,53064.0
2008-12-24 11:30:00,7.45,7.46,7.44,7.45,61807.5,4.7897,4.7962,4.7833,4.7897,61807.5
2008-12-24 11:35:00,7.45,7.46,7.44,7.46,57084.0,4.7897,4.7962,4.7833,4.7962,57084.0
2008-12-24 11:40:00,7.45,7.47,7.43,7.47,143112.0,4.7897,4.8026,4.7769,4.8026,143112.0
2008-12-24 11:45:00,7.46,7.47,7.46,7.47,33868.5,4.7962,4.8026,4.7962,4.8026,33868.5
2008-12-24 11:50:00,7.47,7.5,7.46,7.47,79495.5,4.8026,4.8219,4.7962,4.8026,79495.5
2008-12-24 11:55:00,7.47,7.48,7.44,7.47,75576.0,4.8026,4.809,4.7833,4.8026,75576.0
2008-12-24 12:00:00,7.47,7.5,7.47,7.47,79294.5,4.8026,4.8219,4.8026,4.8026,79294.5
2008-12-24 12:05:00,7.47,7.5,7.46,7.5,74772.0,4.8026,4.8219,4.7962,4.8219,74772.0
2008-12-24 12:10:00,7.5,7.5,7.47,7.47,61807.5,4.8219,4.8219,4.8026,4.8026,61807.5
2008-12-24 12:15:00,7.47,7.49,7.46,7.48,57687.0,4.8026,4.8155,4.7962,4.809,57687.0
2008-12-24 12:20:00,7.48,7.49,7.46,7.49,64219.5,4.809,4.8155,4.7962,4.8155,64219.5
2008-12-24 12:25:00,7.48,7.5,7.47,7.47,46531.5,4.809,4.8219,4.8026,4.8026,46531.5
2008-12-24 12:30:00,7.47,7.48,7.47,7.48,58792.5,4.8026,4.809,4.8026,4.809,58792.5
2008-12-24 12:35:00,7.47,7.48,7.47,7.47,27235.5,4.8026,4.809,4.8026,4.8026,27235.5
2008-12-24 12:40:00,7.48,7.48,7.47,7.48,41406.0,4.809,4.809,4.8026,4.809,41406.0
2008-12-24 12:45:00,7.48,7.48,7.45,7.46,72762.0,4.809,4.809,4.7897,4.7962,72762.0
2008-12-24 12:50:00,7.47,7.51,7.46,7.5,99093.0,4.8026,4.8283,4.7962,4.8219,99093.0
2008-12-24 12:55:00,7.5,7.5,7.47,7.48,127132.5,4.8219,4.8219,4.8026,4.809,127132.5
2008-12-26 09:30:00,7.32,7.49,7.32,7.45,30351.0,4.7062,4.8155,4.7062,4.7897,30351.0
2008-12-26 09:35:00,7.44,7.45,7.41,7.45,38692.5,4.7833,4.7897,4.764,4.7897,38692.5
2008-12-26 09:40:00,7.45,7.46,7.41,7.44,45325.5,4.7897,4.7962,4.764,4.7833,45325.5
2008-12-26 09:45:00,7.44,7.46,7.41,7.45,28039.5,4.7833,4.7962,4.764,4.7897,28039.5
2008-12-26 09:50:00,7.46,7.5,7.45,7.48,49044.0,4.7962,4.8219,4.7897,4.809,49044.0
2008-12-26 09:55:00,7.48,7.51,7.48,7.5,23919.0,4.809,4.8283,4.809,4.8219,23919.0
2008-12-26 10:00:00,7.5,7.51,7.5,7.5,26532.0,4.8219,4.8283,4.8219,4.8219,26532.0
2008-12-26 10:05:00,7.5,7.51,7.48,7.49,31959.0,4.8219,4.8283,4.809,4.8155,31959.0
2008-12-26 10:10:00,7.5,7.53,7.48,7.53,53164.5,4.8219,4.8412,4.809,4.8412,53164.5
2008-12-26 10:15:00,7.52,7.53,7.51,7.52,21205.5,4.8347,4.8412,4.8283,4.8347,21205.5
2008-12-26 10:20:00,7.52,7.52,7.49,7.52,50953.5,4.8347,4.8347,4.8155,4.8347,50953.5
2008-12-26 10:25:00,7.51,7.54,7.51,7.52,40300.5,4.8283,4.8476,4.8283,4.8347,40300.5
2008-12-26 10:30:00,7.52,7.53,7.5,7.51,34471.5,4.8347,4.8412,4.8219,4.8283,34471.5
2008-12-26 10:35:00,7.51,7.51,7.49,7.5,14572.5,4.8283,4.8283,4.8155,4.8219,14572.5
2008-12-26 10:40:00,7.49,7.52,7.48,7.51,27135.0,4.8155,4.8347,4.809,4.8283,27135.0
2008-12-26 10:45:00,7.52,7.53,7.48,7.49,34471.5,4.8347,4.8412,4.809,4.8155,34471.5
2008-12-26 10:50:00,7.49,7.51,7.48,7.51,21808.5,4.8155,4.8283,4.809,4.8283,21808.5
2008-12-26 10:55:00,7.51,7.52,7.49,7.49,36783.0,4.8283,4.8347,4.8155,4.8155,36783.0
2008-12-26 11:00:00,7.49,7.51,7.47,7.49,64219.5,4.8155,4.8283,4.8026,4.8155,64219.5
2008-12-26 11:05:00,7.49,7.51,7.47,7.51,69244.5,4.8155,4.8283,4.8026,4.8283,69244.5
2008-12-26 11:10:00,7.52,7.52,7.48,7.48,33567.0,4.8347,4.8347,4.809,4.809,33567.0
2008-12-26 11:15:00,7.48,7.5,7.46,7.48,58491.0,4.809,4.8219,4.7962,4.809,58491.0
2008-12-26 11:20:00,7.49,7.51,7.48,7.5,59395.5,4.8155,4.8283,4.809,4.8219,59395.5
2008-12-26 11:25:00,7.49,7.49,7.48,7.49,25929.0,4.8155,4.8155,4.809,4.8155,25929.0
2008-12-26 11:30:00,7.49,7.51,7.48,7.49,51255.0,4.8155,4.8283,4.809,4.8155,51255.0
2008-12-26 11:35:00,7.49,7.5,7.47,7.5,94369.5,4.8155,4.8219,4.8026,4.8219,94369.5
2008-12-26 11:40:00,7.49,7.5,7.47,7.48,42009.0,4.8155,4.8219,4.8026,4.809,42009.0
2008-12-26 11:45:00,7.47,7.48,7.47,7.48,7236.0,4.8026,4.809,4.8026,4.809,7236.0
2008-12-26 11:50:00,7.48,7.49,7.47,7.49,15979.5,4.809,4.8155,4.8026,4.8155,15979.5
2008-12-26 11:55:00,7.49,7.49,7.47,7.47,13668.0,4.8155,4.8155,4.8026,4.8026,13668.0
2008-12-26 12:00:00,7.47,7.48,7.47,7.48,34371.0,4.8026,4.809,4.8026,4.809,34371.0
2008-12-26 12:05:00,7.48,7.49,7.48,7.49,2814.0,4.809,4.8155,4.809,4.8155,2814.0
2008-12-26 12:10:00,7.48,7.49,7.48,7.49,3316.5,4.809,4.8155,4.809,4.8155,3316.5
2008-12-26 12:15:00,7.48,7.49,7.48,7.49,5829.0,4.809,4.8155,4.809,4.8155,5829.0
2008-12-26 12:20:00,7.48,7.51,7.48,7.51,47134.5,4.809,4.8283,4.809,4.8283,47134.5
2008-12-26 12:25:00,7.5,7.51,7.48,7.49,25728.0,4.8219,4.8283,4.809,4.8155,25728.0
2008-12-26 12:30:00,7.48,7.49,7.48,7.49,9949.5,4.809,4.8155,4.809,4.8155,9949.5
2008-12-26 12:35:00,7.48,7.49,7.46,7.47,43215.0,4.809,4.8155,4.7962,4.8026,43215.0
2008-12-26 12:40:00,7.48,7.48,7.46,7.47,22713.0,4.809,4.809,4.7962,4.8026,22713.0
2008-12-26 12:45:00,7.46,7.47,7.46,7.47,10653.0,4.7962,4.8026,4.7962,4.8026,10653.0
2008-12-26 12:50:00,7.46,7.47,7.46,7.46,8442.0,4.7962,4.8026,4.7962,4.7962,8442.0
2008-12-26 12:55:00,7.46,7.47,7.46,7.46,10452.0,4.7962,4.8026,4.7962,4.7962,10452.0
2008-12-26 13:00:00,7.46,7.47,7.46,7.46,21607.5,4.7962,4.8026,4.7962,4.7962,21607.5
2008-12-26 13:05:00,7.46,7.47,7.45,7.47,13869.0,4.7962,4.8026,4.7897,4.8026,13869.0
2008-12-26 13:10:00,7.47,7.47,7.46,7.46,7638.0,4.8026,4.8026,4.7962,4.7962,7638.0
2008-12-26 13:15:00,7.46,7.49,7.46,7.49,33366.0,4.7962,4.8155,4.7962,4.8155,33366.0
2008-12-26 13:20:00,7.48,7.49,7.48,7.49,13366.5,4.809,4.8155,4.809,4.8155,13366.5
2008-12-26 13:25:00,7.49,7.49,7.48,7.49,16180.5,4.8155,4.8155,4.809,4.8155,16180.5
2008-12-26 13:30:00,7.49,7.5,7.49,7.5,18190.5,4.8155,4.8219,4.8155,4.8219,18190.5
2008-12-26 13:35:00,7.5,7.51,7.5,7.51,13969.5,4.8219,4.8283,4.8219,4.8283,13969.5
2008-12-26 13:40:00,7.51,7.51,7.49,7.5,23316.0,4.8283,4.8283,4.8155,4.8219,23316.0
2008-12-26 13:45:00,7.5,7.52,7.49,7.52,23115.0,4.8219,4.8347,4.8155,4.8347,23115.0
2008-12-26 13:50:00,7.52,7.53,7.51,7.51,28642.5,4.8347,4.8412,4.8283,4.8283,28642.5
2008-12-26 13:55:00,7.51,7.53,7.51,7.53,23919.0,4.8283,4.8412,4.8283,4.8412,23919.0
2008-12-26 14:00:00,7.53,7.54,7.52,7.53,13065.0,4.8412,4.8476,4.8347,4.8412,13065.0
2008-12-26 14:05:00,7.53,7.54,7.52,7.53,26331.0,4.8412,4.8476,4.8347,4.8412,26331.0
2008-12-26 14:10:00,7.53,7.54,7.51,7.52,25728.0,4.8412,4.8476,4.8283,4.8347,25728.0
2008-12-26 14:15:00,7.52,7.53,7.51,7.51,71455.5,4.8347,4.8412,4.8283,4.8283,71455.5
2008-12-26 14:20:00,7.51,7.53,7.51,7.53,24120.0,4.8283,4.8412,4.8283,4.8412,24120.0
2008-12-26 14:25:00,7.53,7.53,7.51,7.51,13869.0,4.8412,4.8412,4.8283,4.8283,13869.0
2008-12-26 14:30:00,7.51,7.54,7.51,7.53,36180.0,4.8283,4.8476,4.8283,4.8412,36180.0
2008-12-26 14:35:00,7.53,7.55,7.52,7.55,58893.0,4.8412,4.854,4.8347,4.854,58893.0
2008-12-26 14:40:00,7.54,7.55,7.53,7.54,63013.5,4.8476,4.854,4.8412,4.8476,63013.5
2008-12-26 14:45:00,7.53,7.53,7.52,7.52,15678.0,4.8412,4.8412,4.8347,4.8347,15678.0
2008-12-26 14:50:00,7.52,7.54,7.51,7.51,46531.5,4.8347,4.8476,4.8283,4.8283,46531.5
2008-12-26 14:55:00,7.52,7.54,7.51,7.53,25426.5,4.8347,4.8476,4.8283,4.8412,25426.5
2008-12-26 15:00:00,7.53,7.54,7.52,7.53,14974.5,4.8412,4.8476,4.8347,4.8412,14974.5
2008-12-26 15:05:00,7.53,7.54,7.52,7.54,13165.5,4.8412,4.8476,4.8347,4.8476,13165.5
2008-12-26 15:10:00,7.54,7.54,7.53,7.53,15276.0,4.8476,4.8476,4.8412,4.8412,15276.0
2008-12-26 15:15:00,7.53,7.55,7.53,7.55,24823.5,4.8412,4.854,4.8412,4.854,24823.5
2008-12-26 15:20:00,7.56,7.56,7.53,7.53,43114.5,4.8605,4.8605,4.8412,4.8412,43114.5
2008-12-26 15:25:00,7.53,7.55,7.53,7.55,27537.0,4.8412,4.854,4.8412,4.854,27537.0
2008-12-26 15:30:00,7.55,7.55,7.53,7.53,15376.5,4.854,4.854,4.8412,4.8412,15376.5
2008-12-26 15:35:00,7.53,7.54,7.52,7.52,21708.0,4.8412,4.8476,4.8347,4.8347,21708.0
2008-12-26 15:40:00,7.53,7.53,7.52,7.52,17989.5,4.8412,4.8412,4.8347,4.8347,17989.5
2008-12-26 15:45:00,7.52,7.54,7.52,7.53,26532.0,4.8347,4.8476,4.8347,4.8412,26532.0
2008-12-26 15:50:00,7.53,7.55,7.52,7.54,99495.0,4.8412,4.854,4.8347,4.8476,99495.0
2008-12-26 15:55:00,7.54,7.56,7.51,7.55,166930.5,4.8476,4.8605,4.8283,4.854,166930.5
2008-12-29 09:30:00,7.63,7.63,7.49,7.55,80701.5,4.9055,4.9055,4.8155,4.854,80701.5
2008-12-29 09:35:00,7.55,7.61,7.54,7.57,31557.0,4.854,4.8926,4.8476,4.8669,31557.0
2008-12-29 09:40:00,7.57,7.59,7.57,7.59,8442.0,4.8669,4.8798,4.8669,4.8798,8442.0
2008-12-29 09:45:00,7.59,7.59,7.57,7.58,19999.5,4.8798,4.8798,4.8669,4.8733,19999.5
2008-12-29 09:50:00,7.58,7.64,7.58,7.61,84721.5,4.8733,4.9119,4.8733,4.8926,84721.5
2008-12-29 09:55:00,7.61,7.61,7.59,7.61,39798.0,4.8926,4.8926,4.8798,4.8926,39798.0
2008-12-29 10:00:00,7.61,7.61,7.55,7.57,85626.0,4.8926,4.8926,4.854,4.8669,85626.0
2008-12-29 10:05:00,7.57,7.58,7.53,7.54,33466.5,4.8669,4.8733,4.8412,4.8476,33466.5
2008-12-29 10:10:00,7.53,7.57,7.53,7.55,46330.5,4.8412,4.8669,4.8412,4.854,46330.5
2008-12-29 10:15:00,7.55,7.56,7.52,7.56,52461.0,4.854,4.8605,4.8347,4.8605,52461.0
2008-12-29 10:20:00,7.56,7.56,7.53,7.55,38893.5,4.8605,4.8605,4.8412,4.854,38893.5
2008-12-29 10:25:00,7.55,7.56,7.54,7.56,22311.0,4.854,4.8605,4.8476,4.8605,22311.0
2008-12-29 10:30:00,7.56,7.58,7.55,7.58,32964.0,4.8605,4.8733,4.854,4.8733,32964.0
2008-12-29 10:35:00,7.58,7.6,7.57,7.6,43114.5,4.8733,4.8862,4.8669,4.8862,43114.5
2008-12-29 10:40:00,7.6,7.61,7.56,7.56,75475.5,4.8862,4.8926,4.8605,4.8605,75475.5
2008-12-29 10:45:00,7.56,7.57,7.53,7.54,99595.5,4.8605,4.8669,4.8412,4.8476,99595.5
2008-12-29 10:50:00,7.55,7.57,7.54,7.57,39396.0,4.854,4.8669,4.8476,4.8669,39396.0
2008-12-29 10:55:00,7.57,7.58,7.53,7.55,123615.0,4.8669,4.8733,4.8412,4.854,123615.0
2008-12-29 11:00:00,7.55,7.55,7.54,7.55,25627.5,4.854,4.854,4.8476,4.854,25627.5
2008-12-29 11:05:00,7.55,7.55,7.52,7.54,40702.5,4.854,4.854,4.8347,4.8476,40702.5
2008-12-29 11:10:00,7.54,7.54,7.53,7.54,13768.5,4.8476,4.8476,4.8412,4.8476,13768.5
2008-12-29 11:15:00,7.54,7.56,7.53,7.54,96279.0,4.8476,4.8605,4.8412,4.8476,96279.0
2008-12-29 11:20:00,7.54,7.54,7.53,7.53,10351.5,4.8476,4.8476,4.8412,4.8412,10351.5
2008-12-29 11:25:00,7.53,7.54,7.51,7.51,48742.5,4.8412,4.8476,4.8283,4.8283,48742.5
2008-12-29 11:30:00,7.51,7.53,7.49,7.52,73867.5,4.8283,4.8412,4.8155,4.8347,73867.5
2008-12-29 11:35:00,7.53,7.54,7.52,7.54,36079.5,4.8412,4.8476,4.8347,4.8476,36079.5
2008-12-29 11:40:00,7.53,7.54,7.52,7.53,75073.5,4.8412,4.8476,4.8347,4.8412,75073.5
2008-12-29 11:45:00,7.54,7.54,7.53,7.54,24924.0,4.8476,4.8476,4.8412,4.8476,24924.0
2008-12-29 11:50:00,7.54,7.54,7.53,7.53,29446.5,4.8476,4.8476,4.8412,4.8412,29446.5
2008-12-29 11:55:00,7.53,7.54,7.52,7.53,62812.5,4.8412,4.8476,4.8347,4.8412,62812.5
2008-12-29 12:00:00,7.54,7.56,7.53,7.55,41908.5,4.8476,4.8605,4.8412,4.854,41908.5
2008-12-29 12:05:00,7.56,7.56,7.54,7.54,34572.0,4.8605,4.8605,4.8476,4.8476,34572.0
2008-12-29 12:10:00,7.54,7.55,7.54,7.54,11457.0,4.8476,4.854,4.8476,4.8476,11457.0
2008-12-29 12:15:00,7.54,7.56,7.53,7.56,94269.0,4.8476,4.8605,4.8412,4.8605,94269.0
2008-12-29 12:20:00,7.55,7.58,7.55,7.58,54069.0,4.854,4.8733,4.854,4.8733,54069.0
2008-12-29 12:25:00,7.57,7.58,7.56,7.56,51757.5,4.8669,4.8733,4.8605,4.8605,51757.5
2008-12-29 12:30:00,7.56,7.57,7.55,7.56,48139.5,4.8605,4.8669,4.854,4.8605,48139.5
2008-12-29 12:35:00,7.56,7.57,7.55,7.56,36481.5,4.8605,4.8669,4.854,4.8605,36481.5
2008-12-29 12:40:00,7.55,7.56,7.55,7.56,16984.5,4.854,4.8605,4.854,4.8605,16984.5
2008-12-29 12:45:00,7.55,7.56,7.55,7.55,18090.0,4.854,4.8605,4.854,4.854,18090.0
2008-12-29 12:50:00,7.56,7.56,7.55,7.55,56280.0,4.8605,4.8605,4.854,4.854,56280.0
2008-12-29 12:55:00,7.56,7.57,7.54,7.54,72058.5,4.8605,4.8669,4.8476,4.8476,72058.5
2008-12-29 13:00:00,7.53,7.54,7.49,7.51,255471.0,4.8412,4.8476,4.8155,4.8283,255471.0
2008-12-29 13:05:00,7.52,7.52,7.5,7.51,25527.0,4.8347,4.8347,4.8219,4.8283,25527.0
2008-12-29 13:10:00,7.5,7.51,7.5,7.5,24622.5,4.8219,4.8283,4.8219,4.8219,24622.5
2008-12-29 13:15:00,7.5,7.54,7.5,7.53,66531.0,4.8219,4.8476,4.8219,4.8412,66531.0
2008-12-29 13:20:00,7.54,7.54,7.51,7.52,228838.5,4.8476,4.8476,4.8283,4.8347,228838.5
2008-12-29 13:25:00,7.51,7.52,7.51,7.52,21909.0,4.8283,4.8347,4.8283,4.8347,21909.0
2008-12-29 13:30:00,7.51,7.53,7.51,7.52,110047.5,4.8283,4.8412,4.8283,4.8347,110047.5
2008-12-29 13:35:00,7.52,7.53,7.49,7.51,78993.0,4.8347,4.8412,4.8155,4.8283,78993.0
2008-12-29 13:40:00,7.52,7.53,7.52,7.53,18994.5,4.8347,4.8412,4.8347,4.8412,18994.5
2008-12-29 13:45:00,7.53,7.53,7.49,7.52,202909.5,4.8412,4.8412,4.8155,4.8347,202909.5
2008-12-29 13:50:00,7.52,7.53,7.51,7.53,23316.0,4.8347,4.8412,4.8283,4.8412,23316.0
2008-12-29 13:55:00,7.52,7.53,7.52,7.52,9045.0,4.8347,4.8412,4.8347,4.8347,9045.0
2008-12-29 14:00:00,7.53,7.53,7.52,7.53,23416.5,4.8412,4.8412,4.8347,4.8412,23416.5
2008-12-29 14:05:00,7.53,7.54,7.52,7.53,45526.5,4.8412,4.8476,4.8347,4.8412,45526.5
2008-12-29 14:10:00,7.54,7.56,7.53,7.53,100600.5,4.8476,4.8605,4.8412,4.8412,100600.5
2008-12-29 14:15:00,7.53,7.56,7.52,7.55,207030.0,4.8412,4.8605,4.8347,4.854,207030.0
2008-12-29 14:20:00,7.55,7.55,7.53,7.53,202809.0,4.854,4.854,4.8412,4.8412,202809.0
2008-12-29 14:25:00,7.53,7.55,7.52,7.54,66330.0,4.8412,4.854,4.8347,4.8476,66330.0
2008-12-29 14:30:00,7.54,7.55,7.52,7.52,30652.5,4.8476,4.854,4.8347,4.8347,30652.5
2008-12-29 14:35:00,7.52,7.53,7.52,7.53,21708.0,4.8347,4.8412,4.8347,4.8412,21708.0
2008-12-29 14:40:00,7.52,7.54,7.52,7.54,19497.0,4.8347,4.8476,4.8347,4.8476,19497.0
2008-12-29 14:45:00,7.53,7.54,7.53,7.53,25627.5,4.8412,4.8476,4.8412,4.8412,25627.5
2008-12-29 14:50:00,7.54,7.54,7.52,7.53,95776.5,4.8476,4.8476,4.8347,4.8412,95776.5
2008-12-29 14:55:00,7.53,7.53,7.52,7.52,152358.0,4.8412,4.8412,4.8347,4.8347,152358.0
2008-12-29 15:00:00,7.52,7.53,7.52,7.53,17788.5,4.8347,4.8412,4.8347,4.8412,17788.5
2008-12-29 15:05:00,7.53,7.57,7.53,7.57,70048.5,4.8412,4.8669,4.8412,4.8669,70048.5
2008-12-29 15:10:00,7.56,7.59,7.56,7.59,95776.5,4.8605,4.8798,4.8605,4.8798,95776.5
2008-12-29 15:15:00,7.58,7.6,7.56,7.57,101304.0,4.8733,4.8862,4.8605,4.8669,101304.0
2008-12-29 15:20:00,7.56,7.6,7.56,7.59,91656.0,4.8605,4.8862,4.8605,4.8798,91656.0
2008-12-29 15:25:00,7.58,7.59,7.58,7.58,35175.0,4.8733,4.8798,4.8733,4.8733,35175.0
2008-12-29 15:30:00,7.58,7.61,7.57,7.6,104721.0,4.8733,4.8926,4.8669,4.8862,104721.0
2008-12-29 15:35:00,7.6,7.61,7.58,7.61,105826.5,4.8862,4.8926,4.8733,4.8926,105826.5
2008-12-29 15:40:00,7.61,7.62,7.58,7.61,216879.0,4.8926,4.899,4.8733,4.8926,216879.0
2008-12-29 15:45:00,7.61,7.63,7.6,7.63,157885.5,4.8926,4.9055,4.8862,4.9055,157885.5
2008-12-29 15:50:00,7.63,7.64,7.62,7.63,296877.0,4.9055,4.9119,4.899,4.9055,296877.0
2008-12-29 15:55:00,7.63,7.63,7.57,7.62,328534.5,4.9055,4.9055,4.8669,4.899,328534.5
2008-12-30 09:30:00,7.63,7.81,7.63,7.76,101907.0,4.9055,5.0212,4.9055,4.989,101907.0
2008-12-30 09:35:00,7.76,7.77,7.73,7.77,142710.0,4.989,4.9955,4.9698,4.9955,142710.0
2008-12-30 09:40:00,7.76,7.79,7.76,7.76,42511.5,4.989,5.0083,4.989,4.989,42511.5
2008-12-30 09:45:00,7.77,7.79,7.77,7.78,54169.5,4.9955,5.0083,4.9955,5.0019,54169.5
2008-12-30 09:50:00,7.77,7.78,7.77,7.77,21105.0,4.9955,5.0019,4.9955,4.9955,21105.0
2008-12-30 09:55:00,7.77,7.78,7.75,7.76,90751.5,4.9955,5.0019,4.9826,4.989,90751.5
2008-12-30 10:00:00,7.76,7.78,7.74,7.77,111756.0,4.989,5.0019,4.9762,4.9955,111756.0
2008-12-30 10:05:00,7.77,7.79,7.76,7.79,56983.5,4.9955,5.0083,4.989,5.0083,56983.5
2008-12-30 10:10:00,7.78,7.8,7.78,7.78,62913.0,5.0019,5.0148,5.0019,5.0019,62913.0
2008-12-30 10:15:00,7.79,7.79,7.78,7.78,34974.0,5.0083,5.0083,5.0019,5.0019,34974.0
2008-12-30 10:20:00,7.79,7.8,7.78,7.79,37486.5,5.0083,5.0148,5.0019,5.0083,37486.5
2008-12-30 10:25:00,7.79,7.82,7.79,7.81,41004.0,5.0083,5.0276,5.0083,5.0212,41004.0
2008-12-30 10:30:00,7.81,7.82,7.8,7.8,50652.0,5.0212,5.0276,5.0148,5.0148,50652.0
2008-12-30 10:35:00,7.8,7.81,7.79,7.79,29145.0,5.0148,5.0212,5.0083,5.0083,29145.0
2008-12-30 10:40:00,7.79,7.81,7.78,7.8,98691.0,5.0083,5.0212,5.0019,5.0148,98691.0
2008-12-30 10:45:00,7.81,7.83,7.8,7.82,65224.5,5.0212,5.0341,5.0148,5.0276,65224.5
2008-12-30 10:50:00,7.82,7.83,7.82,7.83,43215.0,5.0276,5.0341,5.0276,5.0341,43215.0
2008-12-30 10:55:00,7.82,7.83,7.82,7.82,29346.0,5.0276,5.0341,5.0276,5.0276,29346.0
2008-12-30 11:00:00,7.82,7.83,7.82,7.82,33567.0,5.0276,5.0341,5.0276,5.0276,33567.0
2008-12-30 11:05:00,7.82,7.83,7.82,7.83,57586.5,5.0276,5.0341,5.0276,5.0341,57586.5
2008-12-30 11:10:00,7.82,7.83,7.82,7.83,100902.0,5.0276,5.0341,5.0276,5.0341,100902.0
2008-12-30 11:15:00,7.82,7.83,7.82,7.82,19195.5,5.0276,5.0341,5.0276,5.0276,19195.5
2008-12-30 11:20:00,7.83,7.83,7.82,7.82,25527.0,5.0341,5.0341,5.0276,5.0276,25527.0
2008-12-30 11:25:00,7.82,7.87,7.82,7.86,298485.0,5.0276,5.0598,5.0276,5.0533,298485.0
2008-12-30 11:30:00,7.87,7.9,7.86,7.87,84420.0,5.0598,5.0791,5.0533,5.0598,84420.0
2008-12-30 11:35:00,7.87,7.88,7.87,7.87,59596.5,5.0598,5.0662,5.0598,5.0598,59596.5
2008-12-30 11:40:00,7.87,7.94,7.87,7.93,161302.5,5.0598,5.1048,5.0598,5.0983,161302.5
2008-12-30 11:45:00,7.94,7.94,7.93,7.93,54270.0,5.1048,5.1048,5.0983,5.0983,54270.0
2008-12-30 11:50:00,7.93,7.94,7.93,7.94,53064.0,5.0983,5.1048,5.0983,5.1048,53064.0
2008-12-30 11:55:00,7.93,7.94,7.93,7.94,29446.5,5.0983,5.1048,5.0983,5.1048,29446.5
2008-12-30 12:00:00,7.94,7.94,7.93,7.94,29044.5,5.1048,5.1048,5.0983,5.1048,29044.5
2008-12-30 12:05:00,7.94,7.94,7.93,7.93,49546.5,5.1048,5.1048,5.0983,5.0983,49546.5
2008-12-30 12:10:00,7.94,7.94,7.92,7.92,44722.5,5.1048,5.1048,5.0919,5.0919,44722.5
2008-12-30 12:15:00,7.92,7.96,7.92,7.95,361599.0,5.0919,5.1176,5.0919,5.1112,361599.0
2008-12-30 12:20:00,7.95,7.95,7.91,7.91,37084.5,5.1112,5.1112,5.0855,5.0855,37084.5
2008-12-30 12:25:00,7.91,7.92,7.89,7.9,29547.0,5.0855,5.0919,5.0726,5.0791,29547.0
2008-12-30 12:30:00,7.89,7.89,7.84,7.84,41406.0,5.0726,5.0726,5.0405,5.0405,41406.0
2008-12-30 12:35:00,7.85,7.86,7.83,7.84,44320.5,5.0469,5.0533,5.0341,5.0405,44320.5
2008-12-30 12:40:00,7.84,7.87,7.83,7.86,114771.0,5.0405,5.0598,5.0341,5.0533,114771.0
2008-12-30 12:45:00,7.86,7.89,7.84,7.84,99796.5,5.0533,5.0726,5.0405,5.0405,99796.5
2008-12-30 12:50:00,7.84,7.88,7.84,7.86,81505.5,5.0405,5.0662,5.0405,5.0533,81505.5
2008-12-30 12:55:00,7.87,7.9,7.86,7.89,47838.0,5.0598,5.0791,5.0533,5.0726,47838.0
2008-12-30 13:00:00,7.89,7.9,7.87,7.87,29547.0,5.0726,5.0791,5.0598,5.0598,29547.0
2008-12-30 13:05:00,7.87,7.88,7.87,7.87,11959.5,5.0598,5.0662,5.0598,5.0598,11959.5
2008-12-30 13:10:00,7.87,7.88,7.86,7.86,59496.0,5.0598,5.0662,5.0533,5.0533,59496.0
2008-12-30 13:15:00,7.87,7.87,7.85,7.85,65727.0,5.0598,5.0598,5.0469,5.0469,65727.0
2008-12-30 13:20:00,7.85,7.87,7.85,7.86,62310.0,5.0469,5.0598,5.0469,5.0533,62310.0
2008-12-30 13:25:00,7.87,7.88,7.86,7.86,49345.5,5.0598,5.0662,5.0533,5.0533,49345.5
2008-12-30 13:30:00,7.86,7.87,7.86,7.86,21909.0,5.0533,5.0598,5.0533,5.0533,21909.0
2008-12-30 13:35:00,7.86,7.87,7.85,7.85,41004.0,5.0533,5.0598,5.0469,5.0469,41004.0
2008-12-30 13:40:00,7.85,7.85,7.84,7.84,45727.5,5.0469,5.0469,5.0405,5.0405,45727.5
2008-12-30 13:45:00,7.84,7.85,7.84,7.85,47335.5,5.0405,5.0469,5.0405,5.0469,47335.5
2008-12-30 13:50:00,7.86,7.88,7.85,7.87,39195.0,5.0533,5.0662,5.0469,5.0598,39195.0
2008-12-30 13:55:00,7.87,7.88,7.86,7.86,26130.0,5.0598,5.0662,5.0533,5.0533,26130.0
2008-12-30 14:00:00,7.86,7.88,7.84,7.88,81405.0,5.0533,5.0662,5.0405,5.0662,81405.0
2008-12-30 14:05:00,7.87,7.88,7.87,7.88,16080.0,5.0598,5.0662,5.0598,5.0662,16080.0
2008-12-30 14:10:00,7.87,7.88,7.86,7.87,47737.5,5.0598,5.0662,5.0533,5.0598,47737.5
2008-12-30 14:15:00,7.86,7.87,7.85,7.86,78792.0,5.0533,5.0598,5.0469,5.0533,78792.0
2008-12-30 14:20:00,7.85,7.86,7.85,7.86,58692.0,5.0469,5.0533,5.0469,5.0533,58692.0
2008-12-30 14:25:00,7.85,7.87,7.85,7.87,117183.0,5.0469,5.0598,5.0469,5.0598,117183.0
2008-12-30 14:30:00,7.86,7.87,7.84,7.85,181101.0,5.0533,5.0598,5.0405,5.0469,181101.0
2008-12-30 14:35:00,7.84,7.86,7.84,7.86,102007.5,5.0405,5.0533,5.0405,5.0533,102007.5
2008-12-30 14:40:00,7.85,7.87,7.85,7.87,53868.0,5.0469,5.0598,5.0469,5.0598,53868.0
2008-12-30 14:45:00,7.87,7.87,7.85,7.86,75978.0,5.0598,5.0598,5.0469,5.0533,75978.0
2008-12-30 14:50:00,7.86,7.88,7.85,7.87,63315.0,5.0533,5.0662,5.0469,5.0598,63315.0
2008-12-30 14:55:00,7.88,7.88,7.87,7.87,18090.0,5.0662,5.0662,5.0598,5.0598,18090.0
2008-12-30 15:00:00,7.88,7.88,7.87,7.87,17386.5,5.0662,5.0662,5.0598,5.0598,17386.5
2008-12-30 15:05:00,7.88,7.88,7.86,7.86,50953.5,5.0662,5.0662,5.0533,5.0533,50953.5
2008-12-30 15:10:00,7.87,7.87,7.85,7.85,52662.0,5.0598,5.0598,5.0469,5.0469,52662.0
2008-12-30 15:15:00,7.85,7.87,7.85,7.87,53265.0,5.0469,5.0598,5.0469,5.0598,53265.0
2008-12-30 15:20:00,7.87,7.87,7.85,7.85,58792.5,5.0598,5.0598,5.0469,5.0469,58792.5
2008-12-30 15:25:00,7.85,7.86,7.83,7.84,109947.0,5.0469,5.0533,5.0341,5.0405,109947.0
2008-12-30 15:30:00,7.84,7.85,7.83,7.84,90148.5,5.0405,5.0469,5.0341,5.0405,90148.5
2008-12-30 15:35:00,7.84,7.85,7.83,7.84,50451.0,5.0405,5.0469,5.0341,5.0405,50451.0
2008-12-30 15:40:00,7.83,7.87,7.83,7.86,193362.0,5.0341,5.0598,5.0341,5.0533,193362.0
2008-12-30 15:45:00,7.86,7.9,7.86,7.88,256275.0,5.0533,5.0791,5.0533,5.0662,256275.0
2008-12-30 15:50:00,7.88,7.91,7.88,7.9,130047.0,5.0662,5.0855,5.0662,5.0791,130047.0
2008-12-30 15:55:00,7.9,7.93,7.9,7.91,196879.5,5.0791,5.0983,5.0791,5.0855,196879.5
2008-12-31 09:30:00,7.74,7.8,7.72,7.8,96781.5,4.9762,5.0148,4.9633,5.0148,96781.5
2008-12-31 09:35:00,7.79,7.81,7.77,7.79,47938.5,5.0083,5.0212,4.9955,5.0083,47938.5
2008-12-31 09:40:00,7.78,7.89,7.78,7.88,58089.0,5.0019,5.0726,5.0019,5.0662,58089.0
2008-12-31 09:45:00,7.89,7.89,7.84,7.88,45024.0,5.0726,5.0726,5.0405,5.0662,45024.0
2008-12-31 09:50:00,7.89,7.89,7.8,7.8,44019.0,5.0726,5.0726,5.0148,5.0148,44019.0
2008-12-31 09:55:00,7.8,7.81,7.77,7.77,67435.5,5.0148,5.0212,4.9955,4.9955,67435.5
2008-12-31 10:00:00,7.78,8.03,7.78,7.94,318685.5,5.0019,5.1626,5.0019,5.1048,318685.5
2008-12-31 10:05:00,7.93,7.94,7.9,7.92,65425.5,5.0983,5.1048,5.0791,5.0919,65425.5
2008-12-31 10:10:00,7.92,7.94,7.87,7.92,131052.0,5.0919,5.1048,5.0598,5.0919,131052.0
2008-12-31 10:15:00,7.92,7.93,7.9,7.9,46732.5,5.0919,5.0983,5.0791,5.0791,46732.5
2008-12-31 10:20:00,7.9,7.91,7.89,7.9,29346.0,5.0791,5.0855,5.0726,5.0791,29346.0
2008-12-31 10:25:00,7.9,7.93,7.9,7.91,43617.0,5.0791,5.0983,5.0791,5.0855,43617.0
2008-12-31 10:30:00,7.91,7.92,7.87,7.89,67435.5,5.0855,5.0919,5.0598,5.0726,67435.5
2008-12-31 10:35:00,7.9,7.9,7.89,7.89,23818.5,5.0791,5.0791,5.0726,5.0726,23818.5
2008-12-31 10:40:00,7.89,7.91,7.89,7.9,16180.5,5.0726,5.0855,5.0726,5.0791,16180.5
2008-12-31 10:45:00,7.9,7.91,7.9,7.91,15175.5,5.0791,5.0855,5.0791,5.0855,15175.5
2008-12-31 10:50:00,7.9,7.91,7.9,7.91,43918.5,5.0791,5.0855,5.0791,5.0855,43918.5
2008-12-31 10:55:00,7.9,7.91,7.9,7.9,24220.5,5.0791,5.0855,5.0791,5.0791,24220.5
2008-12-31 11:00:00,7.91,7.91,7.9,7.91,28341.0,5.0855,5.0855,5.0791,5.0855,28341.0
2008-12-31 11:05:00,7.9,7.91,7.9,7.9,78591.0,5.0791,5.0855,5.0791,5.0791,78591.0
2008-12-31 11:10:00,7.9,7.91,7.9,7.91,53365.5,5.0791,5.0855,5.0791,5.0855,53365.5
2008-12-31 11:15:00,7.91,7.93,7.9,7.92,26230.5,5.0855,5.0983,5.0791,5.0919,26230.5
2008-12-31 11:20:00,7.92,7.93,7.92,7.93,12462.0,5.0919,5.0983,5.0919,5.0983,12462.0
2008-12-31 11:25:00,7.93,7.94,7.92,7.94,18492.0,5.0983,5.1048,5.0919,5.1048,18492.0
2008-12-31 11:30:00,7.94,7.96,7.94,7.96,115273.5,5.1048,5.1176,5.1048,5.1176,115273.5
2008-12-31 11:35:00,7.95,7.96,7.95,7.95,37486.5,5.1112,5.1176,5.1112,5.1112,37486.5
2008-12-31 11:40:00,7.95,7.96,7.94,7.94,39295.5,5.1112,5.1176,5.1048,5.1048,39295.5
2008-12-31 11:45:00,7.94,7.95,7.93,7.94,87133.5,5.1048,5.1112,5.0983,5.1048,87133.5
2008-12-31 11:50:00,7.95,7.95,7.94,7.94,8743.5,5.1112,5.1112,5.1048,5.1048,8743.5
2008-12-31 11:55:00,7.94,7.96,7.94,7.95,44923.5,5.1048,5.1176,5.1048,5.1112,44923.5
2008-12-31 12:00:00,7.95,7.96,7.95,7.95,14472.0,5.1112,5.1176,5.1112,5.1112,14472.0
2008-12-31 12:05:00,7.95,7.96,7.95,7.95,17085.0,5.1112,5.1176,5.1112,5.1112,17085.0
2008-12-31 12:10:00,7.95,7.96,7.95,7.96,11959.5,5.1112,5.1176,5.1112,5.1176,11959.5
2008-12-31 12:15:00,7.95,7.96,7.94,7.94,68541.0,5.1112,5.1176,5.1048,5.1048,68541.0
2008-12-31 12:20:00,7.94,7.95,7.94,7.95,13366.5,5.1048,5.1112,5.1048,5.1112,13366.5
2008-12-31 12:25:00,7.94,7.95,7.94,7.94,14271.0,5.1048,5.1112,5.1048,5.1048,14271.0
2008-12-31 12:30:00,7.94,7.95,7.94,7.94,8944.5,5.1048,5.1112,5.1048,5.1048,8944.5
2008-12-31 12:35:00,7.94,7.96,7.94,7.95,31255.5,5.1048,5.1176,5.1048,5.1112,31255.5
2008-12-31 12:40:00,7.95,7.96,7.95,7.95,29346.0,5.1112,5.1176,5.1112,5.1112,29346.0
2008-12-31 12:45:00,7.95,7.96,7.95,7.95,22110.0,5.1112,5.1176,5.1112,5.1112,22110.0
2008-12-31 12:50:00,7.96,7.96,7.95,7.96,55677.0,5.1176,5.1176,5.1112,5.1176,55677.0
2008-12-31 12:55:00,7.95,7.96,7.95,7.96,31758.0,5.1112,5.1176,5.1112,5.1176,31758.0
2008-12-31 13:00:00,7.95,7.96,7.93,7.93,70249.5,5.1112,5.1176,5.0983,5.0983,70249.5
2008-12-31 13:05:00,7.93,7.94,7.93,7.93,12361.5,5.0983,5.1048,5.0983,5.0983,12361.5
2008-12-31 13:10:00,7.93,7.93,7.91,7.91,26833.5,5.0983,5.0983,5.0855,5.0855,26833.5
2008-12-31 13:15:00,7.91,7.93,7.91,7.93,67033.5,5.0855,5.0983,5.0855,5.0983,67033.5
2008-12-31 13:20:00,7.92,7.93,7.9,7.9,53064.0,5.0919,5.0983,5.0791,5.0791,53064.0
2008-12-31 13:25:00,7.9,7.91,7.9,7.9,13869.0,5.0791,5.0855,5.0791,5.0791,13869.0
2008-12-31 13:30:00,7.9,7.91,7.89,7.9,19698.0,5.0791,5.0855,5.0726,5.0791,19698.0
2008-12-31 13:35:00,7.89,7.92,7.89,7.92,52159.5,5.0726,5.0919,5.0726,5.0919,52159.5
2008-12-31 13:40:00,7.92,7.93,7.91,7.92,31758.0,5.0919,5.0983,5.0855,5.0919,31758.0
2008-12-31 13:45:00,7.92,7.93,7.91,7.91,22411.5,5.0919,5.0983,5.0855,5.0855,22411.5
2008-12-31 13:50:00,7.91,7.92,7.89,7.89,28341.0,5.0855,5.0919,5.0726,5.0726,28341.0
2008-12-31 13:55:00,7.89,7.91,7.89,7.91,51255.0,5.0726,5.0855,5.0726,5.0855,51255.0
2008-12-31 14:00:00,7.91,7.92,7.9,7.92,63013.5,5.0855,5.0919,5.0791,5.0919,63013.5
2008-12-31 14:05:00,7.92,7.93,7.92,7.93,29044.5,5.0919,5.0983,5.0919,5.0983,29044.5
2008-12-31 14:10:00,7.93,7.93,7.92,7.92,15477.0,5.0983,5.0983,5.0919,5.0919,15477.0
2008-12-31 14:15:00,7.92,7.93,7.89,7.89,41607.0,5.0919,5.0983,5.0726,5.0726,41607.0
2008-12-31 14:20:00,7.89,7.91,7.89,7.9,23517.0,5.0726,5.0855,5.0726,5.0791,23517.0
2008-12-31 14:25:00,7.9,7.91,7.9,7.91,16683.0,5.0791,5.0855,5.0791,5.0855,16683.0
2008-12-31 14:30:00,7.9,7.92,7.9,7.92,38592.0,5.0791,5.0919,5.0791,5.0919,38592.0
2008-12-31 14:35:00,7.92,7.92,7.88,7.9,85525.5,5.0919,5.0919,5.0662,5.0791,85525.5
2008-12-31 14:40:00,7.89,7.91,7.89,7.91,41607.0,5.0726,5.0855,5.0726,5.0855,41607.0
2008-12-31 14:45:00,7.91,7.91,7.88,7.89,52461.0,5.0855,5.0855,5.0662,5.0726,52461.0
2008-12-31 14:50:00,7.89,7.92,7.89,7.92,52059.0,5.0726,5.0919,5.0726,5.0919,52059.0
2008-12-31 14:55:00,7.92,7.94,7.9,7.93,94771.5,5.0919,5.1048,5.0791,5.0983,94771.5
2008-12-31 15:00:00,7.93,7.95,7.92,7.95,39295.5,5.0983,5.1112,5.0919,5.1112,39295.5
2008-12-31 15:05:00,7.95,7.95,7.92,7.92,75777.0,5.1112,5.1112,5.0919,5.0919,75777.0
2008-12-31 15:10:00,7.93,7.93,7.89,7.89,64722.0,5.0983,5.0983,5.0726,5.0726,64722.0
2008-12-31 15:15:00,7.89,7.9,7.88,7.9,52662.0,5.0726,5.0791,5.0662,5.0791,52662.0
2008-12-31 15:20:00,7.9,7.9,7.89,7.9,52360.5,5.0791,5.0791,5.0726,5.0791,52360.5
2008-12-31 15:25:00,7.9,7.91,7.88,7.91,167935.5,5.0791,5.0855,5.0662,5.0855,167935.5
2008-12-31 15:30:00,7.91,7.93,7.9,7.93,110248.5,5.0855,5.0983,5.0791,5.0983,110248.5
2008-12-31 15:35:00,7.93,7.95,7.91,7.92,111052.5,5.0983,5.1112,5.0855,5.0919,111052.5
2008-12-31 15:40:00,7.92,7.93,7.89,7.89,136981.5,5.0919,5.0983,5.0726,5.0726,136981.5
2008-12-31 15:45:00,7.9,7.9,7.84,7.87,150750.0,5.0791,5.0791,5.0405,5.0598,150750.0
2008-12-31 15:50:00,7.86,7.88,7.86,7.86,98791.5,5.0533,5.0662,5.0533,5.0533,98791.5
2008-12-31 15:55:00,7.86,7.93,7.86,7.87,204115.5,5.0533,5.0983,5.0533,5.0598,204115.5
2009-01-02 09:30:00,7.73,7.89,7.73,7.84,70953.0,4.9698,5.0726,4.9698,5.0405,70953.0
2009-01-02 09:35:00,7.86,7.9,7.84,7.89,34672.5,5.0533,5.0791,5.0405,5.0726,34672.5
2009-01-02 09:40:00,7.9,7.94,7.89,7.92,37486.5,5.0791,5.1048,5.0726,5.0919,37486.5
2009-01-02 09:45:00,7.92,7.95,7.92,7.95,43717.5,5.0919,5.1112,5.0919,5.1112,43717.5
2009-01-02 09:50:00,7.94,7.95,7.92,7.93,128539.5,5.1048,5.1112,5.0919,5.0983,128539.5
2009-01-02 09:55:00,7.93,7.97,7.93,7.96,123112.5,5.0983,5.1241,5.0983,5.1176,123112.5
2009-01-02 10:00:00,7.96,7.98,7.95,7.97,172156.5,5.1176,5.1305,5.1112,5.1241,172156.5
2009-01-02 10:05:00,7.96,7.97,7.96,7.96,66430.5,5.1176,5.1241,5.1176,5.1176,66430.5
2009-01-02 10:10:00,7.97,7.97,7.95,7.95,392553.0,5.1241,5.1241,5.1112,5.1112,392553.0
2009-01-02 10:15:00,7.95,7.96,7.94,7.95,85927.5,5.1112,5.1176,5.1048,5.1112,85927.5
2009-01-02 10:20:00,7.95,7.96,7.95,7.95,68139.0,5.1112,5.1176,5.1112,5.1112,68139.0
2009-01-02 10:25:00,7.96,7.96,7.95,7.96,68742.0,5.1176,5.1176,5.1112,5.1176,68742.0
2009-01-02 10:30:00,7.96,7.96,7.95,7.96,320193.0,5.1176,5.1176,5.1112,5.1176,320193.0
2009-01-02 10:35:00,7.96,7.96,7.95,7.96,58290.0,5.1176,5.1176,5.1112,5.1176,58290.0
2009-01-02 10:40:00,7.96,7.96,7.95,7.96,49446.0,5.1176,5.1176,5.1112,5.1176,49446.0
2009-01-02 10:45:00,7.96,7.96,7.95,7.96,126529.5,5.1176,5.1176,5.1112,5.1176,126529.5
2009-01-02 10:50:00,7.96,7.96,7.95,7.96,41607.0,5.1176,5.1176,5.1112,5.1176,41607.0
2009-01-02 10:55:00,7.96,7.97,7.95,7.96,94570.5,5.1176,5.1241,5.1112,5.1176,94570.5
2009-01-02 11:00:00,7.95,7.97,7.95,7.96,73566.0,5.1112,5.1241,5.1112,5.1176,73566.0
2009-01-02 11:05:00,7.96,7.96,7.95,7.95,44320.5,5.1176,5.1176,5.1112,5.1112,44320.5
2009-01-02 11:10:00,7.96,7.96,7.95,7.95,20401.5,5.1176,5.1176,5.1112,5.1112,20401.5
2009-01-02 11:15:00,7.96,7.96,7.95,7.95,15075.0,5.1176,5.1176,5.1112,5.1112,15075.0
2009-01-02 11:20:00,7.95,7.96,7.95,7.96,27336.0,5.1112,5.1176,5.1112,5.1176,27336.0
2009-01-02 11:25:00,7.96,7.96,7.95,7.95,24723.0,5.1176,5.1176,5.1112,5.1112,24723.0
2009-01-02 11:30:00,7.96,7.96,7.95,7.96,28542.0,5.1176,5.1176,5.1112,5.1176,28542.0
2009-01-02 11:35:00,7.96,7.99,7.95,7.97,91053.0,5.1176,5.1369,5.1112,5.1241,91053.0
2009-01-02 11:40:00,7.97,7.98,7.95,7.96,34069.5,5.1241,5.1305,5.1112,5.1176,34069.5
2009-01-02 11:45:00,7.96,7.97,7.95,7.96,55576.5,5.1176,5.1241,5.1112,5.1176,55576.5
2009-01-02 11:50:00,7.95,7.97,7.95,7.97,56481.0,5.1112,5.1241,5.1112,5.1241,56481.0
2009-01-02 11:55:00,7.97,7.97,7.96,7.96,16281.0,5.1241,5.1241,5.1176,5.1176,16281.0
2009-01-02 12:00:00,7.97,7.97,7.94,7.95,70852.5,5.1241,5.1241,5.1048,5.1112,70852.5
2009-01-02 12:05:00,7.94,7.95,7.94,7.95,15979.5,5.1048,5.1112,5.1048,5.1112,15979.5
2009-01-02 12:10:00,7.94,7.97,7.93,7.96,244818.0,5.1048,5.1241,5.0983,5.1176,244818.0
2009-01-02 12:15:00,7.96,7.97,7.95,7.97,89043.0,5.1176,5.1241,5.1112,5.1241,89043.0
2009-01-02 12:20:00,7.97,7.99,7.97,7.98,141303.0,5.1241,5.1369,5.1241,5.1305,141303.0
2009-01-02 12:25:00,7.99,8.0,7.98,7.99,68440.5,5.1369,5.1433,5.1305,5.1369,68440.5
2009-01-02 12:30:00,7.99,8.0,7.99,7.99,30853.5,5.1369,5.1433,5.1369,5.1369,30853.5
2009-01-02 12:35:00,7.99,8.01,7.99,8.01,101806.5,5.1369,5.1498,5.1369,5.1498,101806.5
2009-01-02 12:40:00,8.01,8.02,8.0,8.01,120298.5,5.1498,5.1562,5.1433,5.1498,120298.5
2009-01-02 12:45:00,8.01,8.05,8.0,8.05,107133.0,5.1498,5.1755,5.1433,5.1755,107133.0
2009-01-02 12:50:00,8.05,8.05,8.0,8.02,151051.5,5.1755,5.1755,5.1433,5.1562,151051.5
2009-01-02 12:55:00,8.03,8.04,8.02,8.04,50350.5,5.1626,5.1691,5.1562,5.1691,50350.5
2009-01-02 13:00:00,8.04,8.04,8.03,8.03,31255.5,5.1691,5.1691,5.1626,5.1626,31255.5
2009-01-02 13:05:00,8.03,8.04,8.0,8.01,82510.5,5.1626,5.1691,5.1433,5.1498,82510.5
2009-01-02 13:10:00,8.01,8.03,8.01,8.03,36682.5,5.1498,5.1626,5.1498,5.1626,36682.5
2009-01-02 13:15:00,8.03,8.03,8.02,8.03,29145.0,5.1626,5.1626,5.1562,5.1626,29145.0
2009-01-02 13:20:00,8.02,8.03,8.02,8.03,56782.5,5.1562,5.1626,5.1562,5.1626,56782.5
2009-01-02 13:25:00,8.03,8.05,8.02,8.04,162207.0,5.1626,5.1755,5.1562,5.1691,162207.0
2009-01-02 13:30:00,8.04,8.05,8.03,8.04,82209.0,5.1691,5.1755,5.1626,5.1691,82209.0
2009-01-02 13:35:00,8.04,8.04,8.03,8.04,45526.5,5.1691,5.1691,5.1626,5.1691,45526.5
2009-01-02 13:40:00,8.04,8.05,8.03,8.05,92661.0,5.1691,5.1755,5.1626,5.1755,92661.0
2009-01-02 13:45:00,8.05,8.05,8.04,8.05,77184.0,5.1755,5.1755,5.1691,5.1755,77184.0
2009-01-02 13:50:00,8.05,8.05,8.04,8.05,124620.0,5.1755,5.1755,5.1691,5.1755,124620.0
2009-01-02 13:55:00,8.05,8.06,8.05,8.06,61606.5,5.1755,5.1819,5.1755,5.1819,61606.5
2009-01-02 14:00:00,8.06,8.06,8.03,8.04,189945.0,5.1819,5.1819,5.1626,5.1691,189945.0
2009-01-02 14:05:00,8.04,8.04,8.02,8.02,79294.5,5.1691,5.1691,5.1562,5.1562,79294.5
2009-01-02 14:10:00,8.02,8.03,8.02,8.03,73063.5,5.1562,5.1626,5.1562,5.1626,73063.5
2009-01-02 14:15:00,8.03,8.04,8.02,8.04,131755.5,5.1626,5.1691,5.1562,5.1691,131755.5
2009-01-02 14:20:00,8.04,8.1,8.04,8.1,257983.5,5.1691,5.2076,5.1691,5.2076,257983.5
2009-01-02 14:25:00,8.1,8.11,8.08,8.08,148941.0,5.2076,5.2141,5.1948,5.1948,148941.0
2009-01-02 14:30:00,8.08,8.13,8.08,8.1,249240.0,5.1948,5.2269,5.1948,5.2076,249240.0
2009-01-02 14:35:00,8.1,8.1,8.09,8.1,54672.0,5.2076,5.2076,5.2012,5.2076,54672.0
2009-01-02 14:40:00,8.1,8.11,8.09,8.11,87334.5,5.2076,5.2141,5.2012,5.2141,87334.5
2009-01-02 14:45:00,8.11,8.13,8.1,8.13,122409.0,5.2141,5.2269,5.2076,5.2269,122409.0
2009-01-02 14:50:00,8.12,8.14,8.11,8.11,233662.5,5.2205,5.2334,5.2141,5.2141,233662.5
2009-01-02 14:55:00,8.11,8.14,8.11,8.14,79495.5,5.2141,5.2334,5.2141,5.2334,79495.5
2009-01-02 15:00:00,8.14,8.18,8.13,8.17,161001.0,5.2334,5.2591,5.2269,5.2526,161001.0
2009-01-02 15:05:00,8.17,8.18,8.13,8.15,212758.5,5.2526,5.2591,5.2269,5.2398,212758.5
2009-01-02 15:10:00,8.15,8.16,8.11,8.14,256174.5,5.2398,5.2462,5.2141,5.2334,256174.5
2009-01-02 15:15:00,8.13,8.15,8.13,8.15,100801.5,5.2269,5.2398,5.2269,5.2398,100801.5
2009-01-02 15:20:00,8.15,8.16,8.14,8.16,164317.5,5.2398,5.2462,5.2334,5.2462,164317.5
2009-01-02 15:25:00,8.15,8.17,8.15,8.15,164719.5,5.2398,5.2526,5.2398,5.2398,164719.5
2009-01-02 15:30:00,8.16,8.18,8.15,8.18,187332.0,5.2462,5.2591,5.2398,5.2591,187332.0
2009-01-02 15:35:00,8.18,8.18,8.15,8.16,240396.0,5.2591,5.2591,5.2398,5.2462,240396.0
2009-01-02 15:40:00,8.16,8.2,8.16,8.18,288837.0,5.2462,5.2719,5.2462,5.2591,288837.0
2009-01-02 15:45:00,8.17,8.19,8.16,8.17,341197.5,5.2526,5.2655,5.2462,5.2526,341197.5
2009-01-02 15:50:00,8.17,8.24,8.17,8.24,503806.5,5.2526,5.2976,5.2526,5.2976,503806.5
2009-01-02 15:55:00,8.24,8.25,8.18,8.18,763197.0,5.2976,5.3041,5.2591,5.2591,763197.0
2009-01-05 09:30:00,8.25,8.25,7.98,8.12,293560.5,5.3041,5.3041,5.1305,5.2205,293560.5
2009-01-05 09:35:00,8.12,8.16,8.01,8.07,476772.0,5.2205,5.2462,5.1498,5.1884,476772.0
2009-01-05 09:40:00,8.06,8.07,7.95,7.95,330846.0,5.1819,5.1884,5.1112,5.1112,330846.0
2009-01-05 09:45:00,7.96,7.99,7.93,7.95,117886.5,5.1176,5.1369,5.0983,5.1112,117886.5
2009-01-05 09:50:00,7.95,7.98,7.92,7.95,119193.0,5.1112,5.1305,5.0919,5.1112,119193.0
2009-01-05 09:55:00,7.95,7.96,7.91,7.95,113062.5,5.1112,5.1176,5.0855,5.1112,113062.5
2009-01-05 10:00:00,7.95,7.98,7.95,7.97,154167.0,5.1112,5.1305,5.1112,5.1241,154167.0
2009-01-05 10:05:00,7.96,7.97,7.92,7.97,76480.5,5.1176,5.1241,5.0919,5.1241,76480.5
2009-01-05 10:10:00,7.96,8.02,7.95,7.99,235371.0,5.1176,5.1562,5.1112,5.1369,235371.0
2009-01-05 10:15:00,7.99,8.01,7.95,7.96,69043.5,5.1369,5.1498,5.1112,5.1176,69043.5
2009-01-05 10:20:00,7.96,7.97,7.95,7.96,266224.5,5.1176,5.1241,5.1112,5.1176,266224.5
2009-01-05 10:25:00,7.97,8.0,7.95,7.96,1276249.5,5.1241,5.1433,5.1112,5.1176,1276249.5
2009-01-05 10:30:00,7.96,7.97,7.95,7.96,354765.0,5.1176,5.1241,5.1112,5.1176,354765.0
2009-01-05 10:35:00,7.96,7.98,7.93,7.98,212356.5,5.1176,5.1305,5.0983,5.1305,212356.5
2009-01-05 10:40:00,7.98,8.04,7.96,8.03,547423.5,5.1305,5.1691,5.1176,5.1626,547423.5
2009-01-05 10:45:00,8.03,8.06,8.02,8.06,297882.0,5.1626,5.1819,5.1562,5.1819,297882.0
2009-01-05 10:50:00,8.05,8.06,8.03,8.03,169845.0,5.1755,5.1819,5.1626,5.1626,169845.0
2009-01-05 10:55:00,8.03,8.04,7.98,7.99,144619.5,5.1626,5.1691,5.1305,5.1369,144619.5
2009-01-05 11:00:00,7.99,8.03,7.98,8.02,148840.5,5.1369,5.1626,5.1305,5.1562,148840.5
2009-01-05 11:05:00,8.02,8.06,8.01,8.06,369337.5,5.1562,5.1819,5.1498,5.1819,369337.5
2009-01-05 11:10:00,8.05,8.06,8.0,8.05,330846.0,5.1755,5.1819,5.1433,5.1755,330846.0
2009-01-05 11:15:00,8.05,8.05,7.99,8.0,146629.5,5.1755,5.1755,5.1369,5.1433,146629.5
2009-01-05 11:20:00,8.0,8.01,7.94,7.95,268435.5,5.1433,5.1498,5.1048,5.1112,268435.5
2009-01-05 11:25:00,7.94,7.97,7.93,7.96,223914.0,5.1048,5.1241,5.0983,5.1176,223914.0
2009-01-05 11:30:00,7.96,7.97,7.95,7.97,42310.5,5.1176,5.1241,5.1112,5.1241,42310.5
2009-01-05 11:35:00,7.97,7.98,7.96,7.98,67837.5,5.1241,5.1305,5.1176,5.1305,67837.5
2009-01-05 11:40:00,7.99,7.99,7.97,7.98,26431.5,5.1369,5.1369,5.1241,5.1305,26431.5
2009-01-05 11:45:00,7.98,8.02,7.96,8.02,159996.0,5.1305,5.1562,5.1176,5.1562,159996.0
2009-01-05 11:50:00,8.01,8.02,7.99,8.0,93565.5,5.1498,5.1562,5.1369,5.1433,93565.5
2009-01-05 11:55:00,8.0,8.01,7.98,8.01,287932.5,5.1433,5.1498,5.1305,5.1498,287932.5
2009-01-05 12:00:00,8.01,8.01,8.0,8.01,67435.5,5.1498,5.1498,5.1433,5.1498,67435.5
2009-01-05 12:05:00,8.01,8.03,8.0,8.02,105324.0,5.1498,5.1626,5.1433,5.1562,105324.0
2009-01-05 12:10:00,8.02,8.03,8.01,8.02,76581.0,5.1562,5.1626,5.1498,5.1562,76581.0
2009-01-05 12:15:00,8.01,8.06,8.01,8.05,87234.0,5.1498,5.1819,5.1498,5.1755,87234.0
2009-01-05 12:20:00,8.05,8.06,8.02,8.03,100500.0,5.1755,5.1819,5.1562,5.1626,100500.0
2009-01-05 12:25:00,8.03,8.05,8.02,8.02,75174.0,5.1626,5.1755,5.1562,5.1562,75174.0
2009-01-05 12:30:00,8.03,8.03,7.98,7.99,61405.5,5.1626,5.1626,5.1305,5.1369,61405.5
2009-01-05 12:35:00,7.99,7.99,7.97,7.98,43818.0,5.1369,5.1369,5.1241,5.1305,43818.0
2009-01-05 12:40:00,7.99,8.0,7.96,8.0,126529.5,5.1369,5.1433,5.1176,5.1433,126529.5
2009-01-05 12:45:00,8.0,8.01,8.0,8.01,111655.5,5.1433,5.1498,5.1433,5.1498,111655.5
2009-01-05 12:50:00,8.01,8.02,7.98,7.98,127534.5,5.1498,5.1562,5.1305,5.1305,127534.5
2009-01-05 12:55:00,7.98,7.98,7.96,7.97,43516.5,5.1305,5.1305,5.1176,5.1241,43516.5
2009-01-05 13:00:00,7.98,8.0,7.97,7.99,53767.5,5.1305,5.1433,5.1241,5.1369,53767.5
2009-01-05 13:05:00,7.99,8.0,7.98,8.0,71656.5,5.1369,5.1433,5.1305,5.1433,71656.5
2009-01-05 13:10:00,7.99,8.01,7.98,7.99,88138.5,5.1369,5.1498,5.1305,5.1369,88138.5
2009-01-05 13:15:00,7.99,8.01,7.99,8.0,85827.0,5.1369,5.1498,5.1369,5.1433,85827.0
2009-01-05 13:20:00,8.0,8.01,8.0,8.01,78088.5,5.1433,5.1498,5.1433,5.1498,78088.5
2009-01-05 13:25:00,8.01,8.01,7.99,7.99,39798.0,5.1498,5.1498,5.1369,5.1369,39798.0
2009-01-05 13:30:00,7.99,8.0,7.99,7.99,39597.0,5.1369,5.1433,5.1369,5.1369,39597.0
2009-01-05 13:35:00,8.0,8.0,7.96,7.97,52863.0,5.1433,5.1433,5.1176,5.1241,52863.0
2009-01-05 13:40:00,7.97,8.01,7.96,8.01,121303.5,5.1241,5.1498,5.1176,5.1498,121303.5
2009-01-05 13:45:00,8.01,8.03,7.99,8.01,189945.0,5.1498,5.1626,5.1369,5.1498,189945.0
2009-01-05 13:50:00,8.02,8.05,8.01,8.03,117183.0,5.1562,5.1755,5.1498,5.1626,117183.0
2009-01-05 13:55:00,8.03,8.04,8.02,8.03,97083.0,5.1626,5.1691,5.1562,5.1626,97083.0
2009-01-05 14:00:00,8.02,8.03,8.0,8.01,81907.5,5.1562,5.1626,5.1433,5.1498,81907.5
2009-01-05 14:05:00,8.01,8.03,8.0,8.02,96379.5,5.1498,5.1626,5.1433,5.1562,96379.5
2009-01-05 14:10:00,8.01,8.03,8.01,8.03,41607.0,5.1498,5.1626,5.1498,5.1626,41607.0
2009-01-05 14:15:00,8.03,8.03,8.0,8.01,77787.0,5.1626,5.1626,5.1433,5.1498,77787.0
2009-01-05 14:20:00,8.0,8.02,7.99,8.0,170046.0,5.1433,5.1562,5.1369,5.1433,170046.0
2009-01-05 14:25:00,8.0,8.02,7.99,8.0,159594.0,5.1433,5.1562,5.1369,5.1433,159594.0
2009-01-05 14:30:00,8.0,8.01,7.98,8.0,74068.5,5.1433,5.1498,5.1305,5.1433,74068.5
2009-01-05 14:35:00,8.0,8.02,8.0,8.01,38893.5,5.1433,5.1562,5.1433,5.1498,38893.5
2009-01-05 14:40:00,8.01,8.02,8.0,8.01,70249.5,5.1498,5.1562,5.1433,5.1498,70249.5
2009-01-05 14:45:00,8.0,8.01,7.98,8.0,146629.5,5.1433,5.1498,5.1305,5.1433,146629.5
2009-01-05 14:50:00,8.0,8.0,7.98,7.98,56380.5,5.1433,5.1433,5.1305,5.1305,56380.5
2009-01-05 14:55:00,7.99,8.0,7.98,7.99,44421.0,5.1369,5.1433,5.1305,5.1369,44421.0
2009-01-05 15:00:00,8.0,8.02,7.99,8.01,75576.0,5.1433,5.1562,5.1369,5.1498,75576.0
2009-01-05 15:05:00,8.01,8.03,8.01,8.02,87736.5,5.1498,5.1626,5.1498,5.1562,87736.5
2009-01-05 15:10:00,8.02,8.02,8.0,8.0,170347.5,5.1562,5.1562,5.1433,5.1433,170347.5
2009-01-05 15:15:00,8.01,8.01,8.0,8.0,54873.0,5.1498,5.1498,5.1433,5.1433,54873.0
2009-01-05 15:20:00,8.0,8.01,7.95,7.97,283510.5,5.1433,5.1498,5.1112,5.1241,283510.5
2009-01-05 15:25:00,7.97,7.99,7.91,7.91,349639.5,5.1241,5.1369,5.0855,5.0855,349639.5
2009-01-05 15:30:00,7.91,7.97,7.89,7.95,196176.0,5.0855,5.1241,5.0726,5.1112,196176.0
2009-01-05 15:35:00,7.95,8.0,7.95,7.99,202306.5,5.1112,5.1433,5.1112,5.1369,202306.5
2009-01-05 15:40:00,8.0,8.03,7.99,8.0,300796.5,5.1433,5.1626,5.1369,5.1433,300796.5
2009-01-05 15:45:00,8.0,8.0,7.98,7.99,275973.0,5.1433,5.1433,5.1305,5.1369,275973.0
2009-01-05 15:50:00,7.99,8.03,7.98,8.01,395970.0,5.1369,5.1626,5.1305,5.1498,395970.0
2009-01-05 15:55:00,8.01,8.03,8.0,8.02,467425.5,5.1498,5.1626,5.1433,5.1562,467425.5
2009-01-06 09:30:00,8.09,8.09,7.94,7.98,233361.0,5.2012,5.2012,5.1048,5.1305,233361.0
2009-01-06 09:35:00,7.98,8.04,7.97,7.99,228135.0,5.1305,5.1691,5.1241,5.1369,228135.0
2009-01-06 09:40:00,7.99,8.04,7.97,7.99,213462.0,5.1369,5.1691,5.1241,5.1369,213462.0
2009-01-06 09:45:00,8.0,8.03,7.97,8.03,268435.5,5.1433,5.1626,5.1241,5.1626,268435.5
2009-01-06 09:50:00,8.03,8.06,8.02,8.03,220597.5,5.1626,5.1819,5.1562,5.1626,220597.5
2009-01-06 09:55:00,8.02,8.03,7.95,7.95,451144.5,5.1562,5.1626,5.1112,5.1112,451144.5
2009-01-06 10:00:00,7.96,8.03,7.96,8.0,215874.0,5.1176,5.1626,5.1176,5.1433,215874.0
2009-01-06 10:05:00,8.01,8.01,7.93,7.95,216276.0,5.1498,5.1498,5.0983,5.1112,216276.0
2009-01-06 10:10:00,7.94,7.96,7.92,7.96,85324.5,5.1048,5.1176,5.0919,5.1176,85324.5
2009-01-06 10:15:00,7.96,7.97,7.93,7.95,126529.5,5.1176,5.1241,5.0983,5.1112,126529.5
2009-01-06 10:20:00,7.96,7.97,7.94,7.96,137785.5,5.1176,5.1241,5.1048,5.1176,137785.5
2009-01-06 10:25:00,7.96,7.96,7.91,7.93,253662.0,5.1176,5.1176,5.0855,5.0983,253662.0
2009-01-06 10:30:00,7.94,7.97,7.94,7.97,218386.5,5.1048,5.1241,5.1048,5.1241,218386.5
2009-01-06 10:35:00,7.97,7.98,7.95,7.98,211452.0,5.1241,5.1305,5.1112,5.1305,211452.0
2009-01-06 10:40:00,7.97,7.99,7.96,7.97,64119.0,5.1241,5.1369,5.1176,5.1241,64119.0
2009-01-06 10:45:00,7.96,7.98,7.94,7.95,175171.5,5.1176,5.1305,5.1048,5.1112,175171.5
2009-01-06 10:50:00,7.95,7.95,7.91,7.91,85927.5,5.1112,5.1112,5.0855,5.0855,85927.5
2009-01-06 10:55:00,7.91,7.94,7.91,7.92,137484.0,5.0855,5.1048,5.0855,5.0919,137484.0
2009-01-06 11:00:00,7.93,7.94,7.92,7.92,192055.5,5.0983,5.1048,5.0919,5.0919,192055.5
2009-01-06 11:05:00,7.92,7.94,7.91,7.92,167131.5,5.0919,5.1048,5.0855,5.0919,167131.5
2009-01-06 11:10:00,7.93,7.95,7.92,7.94,163111.5,5.0983,5.1112,5.0919,5.1048,163111.5
2009-01-06 11:15:00,7.93,7.95,7.93,7.94,82912.5,5.0983,5.1112,5.0983,5.1048,82912.5
2009-01-06 11:20:00,7.93,7.96,7.93,7.95,47134.5,5.0983,5.1176,5.0983,5.1112,47134.5
2009-01-06 11:25:00,7.96,7.98,7.95,7.95,68541.0,5.1176,5.1305,5.1112,5.1112,68541.0
2009-01-06 11:30:00,7.96,7.96,7.95,7.96,31758.0,5.1176,5.1176,5.1112,5.1176,31758.0
2009-01-06 11:35:00,7.96,7.97,7.95,7.97,49948.5,5.1176,5.1241,5.1112,5.1241,49948.5
2009-01-06 11:40:00,7.97,8.0,7.97,7.99,75475.5,5.1241,5.1433,5.1241,5.1369,75475.5
2009-01-06 11:45:00,7.99,7.99,7.96,7.97,203211.0,5.1369,5.1369,5.1176,5.1241,203211.0
2009-01-06 11:50:00,7.97,7.97,7.95,7.95,86631.0,5.1241,5.1241,5.1112,5.1112,86631.0
2009-01-06 11:55:00,7.95,7.96,7.95,7.95,34974.0,5.1112,5.1176,5.1112,5.1112,34974.0
2009-01-06 12:00:00,7.95,7.96,7.95,7.95,10351.5,5.1112,5.1176,5.1112,5.1112,10351.5
2009-01-06 12:05:00,7.95,7.98,7.95,7.98,150348.0,5.1112,5.1305,5.1112,5.1305,150348.0
2009-01-06 12:10:00,7.98,7.99,7.97,7.99,351951.0,5.1305,5.1369,5.1241,5.1369,351951.0
2009-01-06 12:15:00,7.99,8.0,7.99,7.99,104017.5,5.1369,5.1433,5.1369,5.1369,104017.5
2009-01-06 12:20:00,8.0,8.0,7.99,8.0,115072.5,5.1433,5.1433,5.1369,5.1433,115072.5
2009-01-06 12:25:00,8.0,8.0,7.99,8.0,77787.0,5.1433,5.1433,5.1369,5.1433,77787.0
2009-01-06 12:30:00,8.0,8.01,7.99,8.01,39195.0,5.1433,5.1498,5.1369,5.1498,39195.0
2009-01-06 12:35:00,8.0,8.04,8.0,8.01,167232.0,5.1433,5.1691,5.1433,5.1498,167232.0
2009-01-06 12:40:00,8.01,8.02,8.0,8.02,53466.0,5.1498,5.1562,5.1433,5.1562,53466.0
2009-01-06 12:45:00,8.02,8.04,8.01,8.04,44421.0,5.1562,5.1691,5.1498,5.1691,44421.0
2009-01-06 12:50:00,8.04,8.07,8.04,8.06,164920.5,5.1691,5.1884,5.1691,5.1819,164920.5
2009-01-06 12:55:00,8.06,8.14,8.06,8.11,525012.0,5.1819,5.2334,5.1819,5.2141,525012.0
2009-01-06 13:00:00,8.11,8.16,8.11,8.15,250245.0,5.2141,5.2462,5.2141,5.2398,250245.0
2009-01-06 13:05:00,8.14,8.15,8.14,8.15,115474.5,5.2334,5.2398,5.2334,5.2398,115474.5
2009-01-06 13:10:00,8.14,8.15,8.14,8.14,77284.5,5.2334,5.2398,5.2334,5.2334,77284.5
2009-01-06 13:15:00,8.14,8.15,8.14,8.15,88641.0,5.2334,5.2398,5.2334,5.2398,88641.0
2009-01-06 13:20:00,8.14,8.2,8.14,8.19,393859.5,5.2334,5.2719,5.2334,5.2655,393859.5
2009-01-06 13:25:00,8.18,8.24,8.18,8.19,311047.5,5.2591,5.2976,5.2591,5.2655,311047.5
2009-01-06 13:30:00,8.19,8.22,8.19,8.22,76078.5,5.2655,5.2848,5.2655,5.2848,76078.5
2009-01-06 13:35:00,8.21,8.25,8.21,8.24,271149.0,5.2784,5.3041,5.2784,5.2976,271149.0
2009-01-06 13:40:00,8.24,8.25,8.23,8.24,112761.0,5.2976,5.3041,5.2912,5.2976,112761.0
2009-01-06 13:45:00,8.24,8.26,8.23,8.25,235069.5,5.2976,5.3105,5.2912,5.3041,235069.5
2009-01-06 13:50:00,8.25,8.28,8.25,8.25,182809.5,5.3041,5.3234,5.3041,5.3041,182809.5
2009-01-06 13:55:00,8.25,8.26,8.25,8.26,70149.0,5.3041,5.3105,5.3041,5.3105,70149.0
2009-01-06 14:00:00,8.26,8.28,8.25,8.27,354564.0,5.3105,5.3234,5.3041,5.3169,354564.0
2009-01-06 14:05:00,8.26,8.27,8.24,8.24,124419.0,5.3105,5.3169,5.2976,5.2976,124419.0
2009-01-06 14:10:00,8.24,8.34,8.24,8.32,244215.0,5.2976,5.3619,5.2976,5.3491,244215.0
2009-01-06 14:15:00,8.32,8.41,8.32,8.4,557976.0,5.3491,5.4069,5.3491,5.4005,557976.0
2009-01-06 14:20:00,8.4,8.43,8.35,8.36,410542.5,5.4005,5.4198,5.3684,5.3748,410542.5
2009-01-06 14:25:00,8.35,8.37,8.33,8.34,168840.0,5.3684,5.3812,5.3555,5.3619,168840.0
2009-01-06 14:30:00,8.34,8.38,8.34,8.37,149142.0,5.3619,5.3877,5.3619,5.3812,149142.0
2009-01-06 14:35:00,8.37,8.39,8.33,8.37,277380.0,5.3812,5.3941,5.3555,5.3812,277380.0
2009-01-06 14:40:00,8.37,8.38,8.37,8.37,86028.0,5.3812,5.3877,5.3812,5.3812,86028.0
2009-01-06 14:45:00,8.37,8.42,8.35,8.35,314866.5,5.3812,5.4134,5.3684,5.3684,314866.5
2009-01-06 14:50:00,8.35,8.36,8.3,8.33,228135.0,5.3684,5.3748,5.3362,5.3555,228135.0
2009-01-06 14:55:00,8.32,8.33,8.31,8.32,93264.0,5.3491,5.3555,5.3427,5.3491,93264.0
2009-01-06 15:00:00,8.32,8.33,8.31,8.32,174468.0,5.3491,5.3555,5.3427,5.3491,174468.0
2009-01-06 15:05:00,8.33,8.33,8.3,8.32,165925.5,5.3555,5.3555,5.3362,5.3491,165925.5
2009-01-06 15:10:00,8.33,8.35,8.32,8.34,364212.0,5.3555,5.3684,5.3491,5.3619,364212.0
2009-01-06 15:15:00,8.33,8.37,8.33,8.33,205723.5,5.3555,5.3812,5.3555,5.3555,205723.5
2009-01-06 15:20:00,8.33,8.34,8.28,8.3,165021.0,5.3555,5.3619,5.3234,5.3362,165021.0
2009-01-06 15:25:00,8.29,8.3,8.26,8.3,501796.5,5.3298,5.3362,5.3105,5.3362,501796.5
2009-01-06 15:30:00,8.3,8.31,8.29,8.29,280495.5,5.3362,5.3427,5.3298,5.3298,280495.5
2009-01-06 15:35:00,8.29,8.33,8.25,8.25,528831.0,5.3298,5.3555,5.3041,5.3041,528831.0
2009-01-06 15:40:00,8.26,8.34,8.25,8.34,420190.5,5.3105,5.3619,5.3041,5.3619,420190.5
2009-01-06 15:45:00,8.34,8.35,8.25,8.34,647220.0,5.3619,5.3684,5.3041,5.3619,647220.0
2009-01-06 15:50:00,8.35,8.35,8.34,8.34,439888.5,5.3684,5.3684,5.3619,5.3619,439888.5
2009-01-06 15:55:00,8.35,8.37,8.34,8.35,926007.0,5.3684,5.3812,5.3619,5.3684,926007.0
2009-01-07 09:30:00,7.88,7.93,7.76,7.78,585814.5,5.0662,5.0983,4.989,5.0019,585814.5
2009-01-07 09:35:00,7.78,7.86,7.77,7.82,452953.5,5.0019,5.0533,4.9955,5.0276,452953.5
2009-01-07 09:40:00,7.82,7.91,7.81,7.87,497676.0,5.0276,5.0855,5.0212,5.0598,497676.0
2009-01-07 09:45:00,7.87,7.89,7.82,7.89,308635.5,5.0598,5.0726,5.0276,5.0726,308635.5
2009-01-07 09:50:00,7.88,7.92,7.88,7.91,283410.0,5.0662,5.0919,5.0662,5.0855,283410.0
2009-01-07 09:55:00,7.91,7.91,7.87,7.88,90651.0,5.0855,5.0855,5.0598,5.0662,90651.0
2009-01-07 10:00:00,7.88,7.88,7.84,7.85,197583.0,5.0662,5.0662,5.0405,5.0469,197583.0
2009-01-07 10:05:00,7.86,7.87,7.82,7.86,142509.0,5.0533,5.0598,5.0276,5.0533,142509.0
2009-01-07 10:10:00,7.86,7.89,7.85,7.86,81606.0,5.0533,5.0726,5.0469,5.0533,81606.0
2009-01-07 10:15:00,7.86,7.87,7.84,7.84,161604.0,5.0533,5.0598,5.0405,5.0405,161604.0
2009-01-07 10:20:00,7.84,7.85,7.8,7.8,278686.5,5.0405,5.0469,5.0148,5.0148,278686.5
2009-01-07 10:25:00,7.8,7.81,7.77,7.78,264918.0,5.0148,5.0212,4.9955,5.0019,264918.0
2009-01-07 10:30:00,7.78,7.78,7.77,7.77,100902.0,5.0019,5.0019,4.9955,4.9955,100902.0
2009-01-07 10:35:00,7.77,7.78,7.73,7.76,263209.5,4.9955,5.0019,4.9698,4.989,263209.5
2009-01-07 10:40:00,7.77,7.77,7.75,7.76,123112.5,4.9955,4.9955,4.9826,4.989,123112.5
2009-01-07 10:45:00,7.76,7.78,7.75,7.78,110952.0,4.989,5.0019,4.9826,5.0019,110952.0
2009-01-07 10:50:00,7.78,7.78,7.74,7.76,110851.5,5.0019,5.0019,4.9762,4.989,110851.5
2009-01-07 10:55:00,7.76,7.78,7.75,7.77,78792.0,4.989,5.0019,4.9826,4.9955,78792.0
2009-01-07 11:00:00,7.78,7.78,7.75,7.77,157785.0,5.0019,5.0019,4.9826,4.9955,157785.0
2009-01-07 11:05:00,7.77,7.78,7.76,7.77,114067.5,4.9955,5.0019,4.989,4.9955,114067.5
2009-01-07 11:10:00,7.77,7.77,7.75,7.76,87234.0,4.9955,4.9955,4.9826,4.989,87234.0
2009-01-07 11:15:00,7.76,7.78,7.74,7.74,102912.0,4.989,5.0019,4.9762,4.9762,102912.0
2009-01-07 11:20:00,7.75,7.76,7.74,7.76,66531.0,4.9826,4.989,4.9762,4.989,66531.0
2009-01-07 11:25:00,7.76,7.76,7.74,7.76,140398.5,4.989,4.989,4.9762,4.989,140398.5
2009-01-07 11:30:00,7.76,7.8,7.76,7.78,131554.5,4.989,5.0148,4.989,5.0019,131554.5
2009-01-07 11:35:00,7.78,7.78,7.77,7.78,37285.5,5.0019,5.0019,4.9955,5.0019,37285.5
2009-01-07 11:40:00,7.77,7.79,7.76,7.79,111052.5,4.9955,5.0083,4.989,5.0083,111052.5
2009-01-07 11:45:00,7.79,7.81,7.78,7.81,112560.0,5.0083,5.0212,5.0019,5.0212,112560.0
2009-01-07 11:50:00,7.8,7.85,7.8,7.84,366322.5,5.0148,5.0469,5.0148,5.0405,366322.5
2009-01-07 11:55:00,7.84,7.9,7.84,7.9,229843.5,5.0405,5.0791,5.0405,5.0791,229843.5
2009-01-07 12:00:00,7.89,7.9,7.85,7.87,508128.0,5.0726,5.0791,5.0469,5.0598,508128.0
2009-01-07 12:05:00,7.87,7.88,7.83,7.83,786211.5,5.0598,5.0662,5.0341,5.0341,786211.5
2009-01-07 12:10:00,7.84,7.86,7.83,7.85,168136.5,5.0405,5.0533,5.0341,5.0469,168136.5
2009-01-07 12:15:00,7.85,7.86,7.84,7.85,137986.5,5.0469,5.0533,5.0405,5.0469,137986.5
2009-01-07 12:20:00,7.85,7.86,7.77,7.78,289641.0,5.0469,5.0533,4.9955,5.0019,289641.0
2009-01-07 12:25:00,7.78,7.8,7.77,7.8,238185.0,5.0019,5.0148,4.9955,5.0148,238185.0
2009-01-07 12:30:00,7.8,7.84,7.77,7.82,258586.5,5.0148,5.0405,4.9955,5.0276,258586.5
2009-01-07 12:35:00,7.82,7.83,7.81,7.81,406723.5,5.0276,5.0341,5.0212,5.0212,406723.5
2009-01-07 12:40:00,7.81,7.82,7.8,7.82,93565.5,5.0212,5.0276,5.0148,5.0276,93565.5
2009-01-07 12:45:00,7.81,7.83,7.8,7.8,169744.5,5.0212,5.0341,5.0148,5.0148,169744.5
2009-01-07 12:50:00,7.81,7.81,7.79,7.79,1171830.0,5.0212,5.0212,5.0083,5.0083,1171830.0
2009-01-07 12:55:00,7.8,7.8,7.76,7.76,72661.5,5.0148,5.0148,4.989,4.989,72661.5
2009-01-07 13:00:00,7.77,7.77,7.75,7.75,50853.0,4.9955,4.9955,4.9826,4.9826,50853.0
2009-01-07 13:05:00,7.76,7.76,7.75,7.76,93063.0,4.989,4.989,4.9826,4.989,93063.0
2009-01-07 13:10:00,7.76,7.78,7.75,7.76,296073.0,4.989,5.0019,4.9826,4.989,296073.0
2009-01-07 13:15:00,7.76,7.78,7.76,7.78,70249.5,4.989,5.0019,4.989,5.0019,70249.5
2009-01-07 13:20:00,7.77,7.78,7.73,7.74,131554.5,4.9955,5.0019,4.9698,4.9762,131554.5
2009-01-07 13:25:00,7.74,7.75,7.74,7.74,136479.0,4.9762,4.9826,4.9762,4.9762,136479.0
2009-01-07 13:30:00,7.75,7.75,7.74,7.74,74671.5,4.9826,4.9826,4.9762,4.9762,74671.5
2009-01-07 13:35:00,7.74,7.75,7.74,7.75,836662.5,4.9762,4.9826,4.9762,4.9826,836662.5
2009-01-07 13:40:00,7.74,7.75,7.71,7.73,137484.0,4.9762,4.9826,4.9569,4.9698,137484.0
2009-01-07 13:45:00,7.73,7.73,7.7,7.7,85023.0,4.9698,4.9698,4.9505,4.9505,85023.0
2009-01-07 13:50:00,7.7,7.71,7.68,7.71,184216.5,4.9505,4.9569,4.9376,4.9569,184216.5
2009-01-07 13:55:00,7.71,7.71,7.69,7.7,162508.5,4.9569,4.9569,4.944,4.9505,162508.5
2009-01-07 14:00:00,7.69,7.7,7.66,7.67,116178.0,4.944,4.9505,4.9248,4.9312,116178.0
2009-01-07 14:05:00,7.66,7.67,7.66,7.66,242808.0,4.9248,4.9312,4.9248,4.9248,242808.0
2009-01-07 14:10:00,7.66,7.68,7.6,7.68,425919.0,4.9248,4.9376,4.8862,4.9376,425919.0
2009-01-07 14:15:00,7.68,7.68,7.62,7.68,1181980.5,4.9376,4.9376,4.899,4.9376,1181980.5
2009-01-07 14:20:00,7.67,7.68,7.67,7.67,366423.0,4.9312,4.9376,4.9312,4.9312,366423.0
2009-01-07 14:25:00,7.68,7.69,7.66,7.68,188136.0,4.9376,4.944,4.9248,4.9376,188136.0
2009-01-07 14:30:00,7.68,7.69,7.67,7.68,149343.0,4.9376,4.944,4.9312,4.9376,149343.0
2009-01-07 14:35:00,7.69,7.69,7.67,7.68,255471.0,4.944,4.944,4.9312,4.9376,255471.0
2009-01-07 14:40:00,7.68,7.7,7.68,7.69,139494.0,4.9376,4.9505,4.9376,4.944,139494.0
2009-01-07 14:45:00,7.7,7.74,7.68,7.68,447325.5,4.9505,4.9762,4.9376,4.9376,447325.5
2009-01-07 14:50:00,7.69,7.71,7.68,7.71,166227.0,4.944,4.9569,4.9376,4.9569,166227.0
2009-01-07 14:55:00,7.71,7.72,7.7,7.71,145323.0,4.9569,4.9633,4.9505,4.9569,145323.0
2009-01-07 15:00:00,7.7,7.71,7.7,7.71,60702.0,4.9505,4.9569,4.9505,4.9569,60702.0
2009-01-07 15:05:00,7.71,7.71,7.66,7.69,211753.5,4.9569,4.9569,4.9248,4.944,211753.5
2009-01-07 15:10:00,7.68,7.7,7.68,7.69,1165900.5,4.9376,4.9505,4.9376,4.944,1165900.5
2009-01-07 15:15:00,7.69,7.7,7.68,7.69,204316.5,4.944,4.9505,4.9376,4.944,204316.5
2009-01-07 15:20:00,7.69,7.7,7.68,7.69,909424.5,4.944,4.9505,4.9376,4.944,909424.5
2009-01-07 15:25:00,7.69,7.69,7.65,7.66,318183.0,4.944,4.944,4.9183,4.9248,318183.0
2009-01-07 15:30:00,7.67,7.7,7.66,7.69,258586.5,4.9312,4.9505,4.9248,4.944,258586.5
2009-01-07 15:35:00,7.69,7.69,7.66,7.66,174970.5,4.944,4.944,4.9248,4.9248,174970.5
2009-01-07 15:40:00,7.67,7.67,7.66,7.66,71154.0,4.9312,4.9312,4.9248,4.9248,71154.0
2009-01-07 15:45:00,7.67,7.68,7.66,7.66,319489.5,4.9312,4.9376,4.9248,4.9248,319489.5
2009-01-07 15:50:00,7.66,7.68,7.65,7.67,781488.0,4.9248,4.9376,4.9183,4.9312,781488.0
2009-01-07 15:55:00,7.66,7.67,7.64,7.66,762292.5,4.9248,4.9312,4.9119,4.9248,762292.5
2009-01-08 09:30:00,7.42,7.46,7.28,7.33,308535.0,4.7705,4.7962,4.6804,4.7126,308535.0
2009-01-08 09:35:00,7.32,7.41,7.3,7.39,1238260.5,4.7062,4.764,4.6933,4.7512,1238260.5
2009-01-08 09:40:00,7.39,7.43,7.35,7.42,383407.5,4.7512,4.7769,4.7254,4.7705,383407.5
2009-01-08 09:45:00,7.42,7.45,7.36,7.37,339489.0,4.7705,4.7897,4.7319,4.7383,339489.0
2009-01-08 09:50:00,7.37,7.37,7.35,7.36,295168.5,4.7383,4.7383,4.7254,4.7319,295168.5
2009-01-08 09:55:00,7.37,7.38,7.32,7.37,548629.5,4.7383,4.7447,4.7062,4.7383,548629.5
2009-01-08 10:00:00,7.37,7.37,7.34,7.35,231552.0,4.7383,4.7383,4.719,4.7254,231552.0
2009-01-08 10:05:00,7.34,7.37,7.34,7.36,593251.5,4.719,4.7383,4.719,4.7319,593251.5
2009-01-08 10:10:00,7.35,7.43,7.35,7.39,231954.0,4.7254,4.7769,4.7254,4.7512,231954.0
2009-01-08 10:15:00,7.39,7.4,7.35,7.35,184618.5,4.7512,4.7576,4.7254,4.7254,184618.5
2009-01-08 10:20:00,7.35,7.39,7.35,7.36,164317.5,4.7254,4.7512,4.7254,4.7319,164317.5
2009-01-08 10:25:00,7.35,7.36,7.35,7.36,51858.0,4.7254,4.7319,4.7254,4.7319,51858.0
2009-01-08 10:30:00,7.36,7.37,7.35,7.36,93063.0,4.7319,4.7383,4.7254,4.7319,93063.0
2009-01-08 10:35:00,7.36,7.46,7.36,7.45,670636.5,4.7319,4.7962,4.7319,4.7897,670636.5
2009-01-08 10:40:00,7.46,7.48,7.42,7.42,1030225.5,4.7962,4.809,4.7705,4.7705,1030225.5
2009-01-08 10:45:00,7.43,7.44,7.41,7.43,232456.5,4.7769,4.7833,4.764,4.7769,232456.5
2009-01-08 10:50:00,7.43,7.46,7.42,7.44,230145.0,4.7769,4.7962,4.7705,4.7833,230145.0
2009-01-08 10:55:00,7.44,7.47,7.42,7.43,224316.0,4.7833,4.8026,4.7705,4.7769,224316.0
2009-01-08 11:00:00,7.43,7.47,7.43,7.46,327027.0,4.7769,4.8026,4.7769,4.7962,327027.0
2009-01-08 11:05:00,7.46,7.47,7.46,7.46,163915.5,4.7962,4.8026,4.7962,4.7962,163915.5
2009-01-08 11:10:00,7.46,7.47,7.44,7.45,196879.5,4.7962,4.8026,4.7833,4.7897,196879.5
2009-01-08 11:15:00,7.44,7.47,7.44,7.45,91455.0,4.7833,4.8026,4.7833,4.7897,91455.0
2009-01-08 11:20:00,7.46,7.47,7.45,7.46,256074.0,4.7962,4.8026,4.7897,4.7962,256074.0
2009-01-08 11:25:00,7.46,7.47,7.41,7.43,248034.0,4.7962,4.8026,4.764,4.7769,248034.0
2009-01-08 11:30:00,7.42,7.43,7.42,7.43,55576.5,4.7705,4.7769,4.7705,4.7769,55576.5
2009-01-08 11:35:00,7.43,7.45,7.42,7.45,53365.5,4.7769,4.7897,4.7705,4.7897,53365.5
2009-01-08 11:40:00,7.45,7.46,7.44,7.46,145825.5,4.7897,4.7962,4.7833,4.7962,145825.5
2009-01-08 11:45:00,7.46,7.46,7.43,7.43,54571.5,4.7962,4.7962,4.7769,4.7769,54571.5
2009-01-08 11:50:00,7.44,7.44,7.41,7.43,79194.0,4.7833,4.7833,4.764,4.7769,79194.0
2009-01-08 11:55:00,7.43,7.45,7.41,7.43,189844.5,4.7769,4.7897,4.764,4.7769,189844.5
2009-01-08 12:00:00,7.44,7.44,7.42,7.43,87334.5,4.7833,4.7833,4.7705,4.7769,87334.5
2009-01-08 12:05:00,7.42,7.43,7.4,7.42,164317.5,4.7705,4.7769,4.7576,4.7705,164317.5
2009-01-08 12:10:00,7.42,7.48,7.42,7.47,149544.0,4.7705,4.809,4.7705,4.8026,149544.0
2009-01-08 12:15:00,7.47,7.48,7.44,7.44,66531.0,4.8026,4.809,4.7833,4.7833,66531.0
2009-01-08 12:20:00,7.45,7.47,7.44,7.44,141705.0,4.7897,4.8026,4.7833,4.7833,141705.0
2009-01-08 12:25:00,7.45,7.46,7.43,7.44,62209.5,4.7897,4.7962,4.7769,4.7833,62209.5
2009-01-08 12:30:00,7.45,7.45,7.41,7.42,77887.5,4.7897,4.7897,4.764,4.7705,77887.5
2009-01-08 12:35:00,7.42,7.44,7.41,7.44,132961.5,4.7705,4.7833,4.764,4.7833,132961.5
2009-01-08 12:40:00,7.43,7.44,7.37,7.39,243913.5,4.7769,4.7833,4.7383,4.7512,243913.5
2009-01-08 12:45:00,7.4,7.41,7.39,7.4,128439.0,4.7576,4.764,4.7512,4.7576,128439.0
2009-01-08 12:50:00,7.4,7.43,7.4,7.41,125826.0,4.7576,4.7769,4.7576,4.764,125826.0
2009-01-08 12:55:00,7.41,7.42,7.38,7.38,31255.5,4.764,4.7705,4.7447,4.7447,31255.5
2009-01-08 13:00:00,7.38,7.41,7.37,7.41,91254.0,4.7447,4.764,4.7383,4.764,91254.0
2009-01-08 13:05:00,7.41,7.41,7.38,7.38,58893.0,4.764,4.764,4.7447,4.7447,58893.0
2009-01-08 13:10:00,7.38,7.4,7.37,7.37,86128.5,4.7447,4.7576,4.7383,4.7383,86128.5
2009-01-08 13:15:00,7.37,7.38,7.37,7.38,25828.5,4.7383,4.7447,4.7383,4.7447,25828.5
2009-01-08 13:20:00,7.37,7.39,7.37,7.39,47637.0,4.7383,4.7512,4.7383,4.7512,47637.0
2009-01-08 13:25:00,7.39,7.39,7.37,7.37,45627.0,4.7512,4.7512,4.7383,4.7383,45627.0
2009-01-08 13:30:00,7.37,7.38,7.37,7.38,38290.5,4.7383,4.7447,4.7383,4.7447,38290.5
2009-01-08 13:35:00,7.38,7.39,7.37,7.38,68038.5,4.7447,4.7512,4.7383,4.7447,68038.5
2009-01-08 13:40:00,7.39,7.39,7.38,7.39,31657.5,4.7512,4.7512,4.7447,4.7512,31657.5
2009-01-08 13:45:00,7.38,7.39,7.38,7.39,102409.5,4.7447,4.7512,4.7447,4.7512,102409.5
2009-01-08 13:50:00,7.39,7.39,7.38,7.39,45727.5,4.7512,4.7512,4.7447,4.7512,45727.5
2009-01-08 13:55:00,7.39,7.39,7.37,7.37,85224.0,4.7512,4.7512,4.7383,4.7383,85224.0
2009-01-08 14:00:00,7.37,7.38,7.37,7.37,65526.0,4.7383,4.7447,4.7383,4.7383,65526.0
2009-01-08 14:05:00,7.37,7.42,7.37,7.42,224818.5,4.7383,4.7705,4.7383,4.7705,224818.5
2009-01-08 14:10:00,7.42,7.42,7.39,7.4,72460.5,4.7705,4.7705,4.7512,4.7576,72460.5
2009-01-08 14:15:00,7.39,7.44,7.39,7.43,176076.0,4.7512,4.7833,4.7512,4.7769,176076.0
2009-01-08 14:20:00,7.43,7.43,7.41,7.42,70651.5,4.7769,4.7769,4.764,4.7705,70651.5
2009-01-08 14:25:00,7.42,7.42,7.39,7.39,50049.0,4.7705,4.7705,4.7512,4.7512,50049.0
2009-01-08 14:30:00,7.39,7.4,7.38,7.39,38692.5,4.7512,4.7576,4.7447,4.7512,38692.5
2009-01-08 14:35:00,7.39,7.41,7.38,7.4,52260.0,4.7512,4.764,4.7447,4.7576,52260.0
2009-01-08 14:40:00,7.41,7.45,7.4,7.44,299892.0,4.764,4.7897,4.7576,4.7833,299892.0
2009-01-08 14:45:00,7.44,7.44,7.42,7.42,261300.0,4.7833,4.7833,4.7705,4.7705,261300.0
2009-01-08 14:50:00,7.42,7.47,7.42,7.46,313761.0,4.7705,4.8026,4.7705,4.7962,313761.0
2009-01-08 14:55:00,7.46,7.48,7.45,7.47,221502.0,4.7962,4.809,4.7897,4.8026,221502.0
2009-01-08 15:00:00,7.47,7.47,7.45,7.46,159694.5,4.8026,4.8026,4.7897,4.7962,159694.5
2009-01-08 15:05:00,7.47,7.47,7.45,7.45,134368.5,4.8026,4.8026,4.7897,4.7897,134368.5
2009-01-08 15:10:00,7.46,7.46,7.45,7.45,329137.5,4.7962,4.7962,4.7897,4.7897,329137.5
2009-01-08 15:15:00,7.46,7.48,7.45,7.46,225220.5,4.7962,4.809,4.7897,4.7962,225220.5
2009-01-08 15:20:00,7.46,7.47,7.45,7.46,176176.5,4.7962,4.8026,4.7897,4.7962,176176.5
2009-01-08 15:25:00,7.47,7.47,7.45,7.45,171855.0,4.8026,4.8026,4.7897,4.7897,171855.0
2009-01-08 15:30:00,7.45,7.47,7.45,7.46,205824.0,4.7897,4.8026,4.7897,4.7962,205824.0
2009-01-08 15:35:00,7.46,7.46,7.44,7.46,156981.0,4.7962,4.7962,4.7833,4.7962,156981.0
2009-01-08 15:40:00,7.45,7.47,7.45,7.47,288636.0,4.7897,4.8026,4.7897,4.8026,288636.0
2009-01-08 15:45:00,7.47,7.49,7.46,7.48,156076.5,4.8026,4.8155,4.7962,4.809,156076.5
2009-01-08 15:50:00,7.49,7.51,7.47,7.5,342403.5,4.8155,4.8283,4.8026,4.8219,342403.5
2009-01-08 15:55:00,7.51,7.54,7.5,7.53,742594.5,4.8283,4.8476,4.8219,4.8412,742594.5
2009-01-09 09:30:00,7.4,7.44,7.32,7.41,186829.5,4.7576,4.7833,4.7062,4.764,186829.5
2009-01-09 09:35:00,7.41,7.41,7.37,7.4,768624.0,4.764,4.764,4.7383,4.7576,768624.0
2009-01-09 09:40:00,7.4,7.4,7.32,7.33,257179.5,4.7576,4.7576,4.7062,4.7126,257179.5
2009-01-09 09:45:00,7.32,7.33,7.28,7.29,215572.5,4.7062,4.7126,4.6804,4.6869,215572.5
2009-01-09 09:50:00,7.29,7.3,7.26,7.26,210648.0,4.6869,4.6933,4.6676,4.6676,210648.0
2009-01-09 09:55:00,7.26,7.28,7.25,7.27,1059571.5,4.6676,4.6804,4.6612,4.674,1059571.5
2009-01-09 10:00:00,7.27,7.33,7.23,7.33,277078.5,4.674,4.7126,4.6483,4.7126,277078.5
2009-01-09 10:05:00,7.33,7.33,7.28,7.3,122811.0,4.7126,4.7126,4.6804,4.6933,122811.0
2009-01-09 10:10:00,7.3,7.3,7.24,7.24,323007.0,4.6933,4.6933,4.6547,4.6547,323007.0
2009-01-09 10:15:00,7.24,7.25,7.2,7.22,248737.5,4.6547,4.6612,4.629,4.6419,248737.5
2009-01-09 10:20:00,7.23,7.26,7.21,7.26,100098.0,4.6483,4.6676,4.6354,4.6676,100098.0
2009-01-09 10:25:00,7.26,7.26,7.21,7.22,237381.0,4.6676,4.6676,4.6354,4.6419,237381.0
2009-01-09 10:30:00,7.22,7.25,7.2,7.25,368835.0,4.6419,4.6612,4.629,4.6612,368835.0
2009-01-09 10:35:00,7.24,7.3,7.22,7.3,402000.0,4.6547,4.6933,4.6419,4.6933,402000.0
2009-01-09 10:40:00,7.3,7.34,7.29,7.29,285922.5,4.6933,4.719,4.6869,4.6869,285922.5
2009-01-09 10:45:00,7.29,7.34,7.29,7.34,130549.5,4.6869,4.719,4.6869,4.719,130549.5
2009-01-09 10:50:00,7.34,7.38,7.31,7.36,238788.0,4.719,4.7447,4.6997,4.7319,238788.0
2009-01-09 10:55:00,7.36,7.37,7.35,7.36,109344.0,4.7319,4.7383,4.7254,4.7319,109344.0
2009-01-09 11:00:00,7.35,7.38,7.35,7.37,219190.5,4.7254,4.7447,4.7254,4.7383,219190.5
2009-01-09 11:05:00,7.37,7.41,7.36,7.4,253863.0,4.7383,4.764,4.7319,4.7576,253863.0
2009-01-09 11:10:00,7.41,7.42,7.36,7.36,200095.5,4.764,4.7705,4.7319,4.7319,200095.5
2009-01-09 11:15:00,7.36,7.37,7.33,7.37,92158.5,4.7319,4.7383,4.7126,4.7383,92158.5
2009-01-09 11:20:00,7.37,7.42,7.37,7.41,168840.0,4.7383,4.7705,4.7383,4.764,168840.0
2009-01-09 11:25:00,7.41,7.42,7.4,7.4,128238.0,4.764,4.7705,4.7576,4.7576,128238.0
2009-01-09 11:30:00,7.4,7.41,7.38,7.41,93967.5,4.7576,4.764,4.7447,4.764,93967.5
2009-01-09 11:35:00,7.4,7.42,7.4,7.42,75375.0,4.7576,4.7705,4.7576,4.7705,75375.0
2009-01-09 11:40:00,7.42,7.42,7.39,7.41,97183.5,4.7705,4.7705,4.7512,4.764,97183.5
2009-01-09 11:45:00,7.4,7.42,7.4,7.41,125625.0,4.7576,4.7705,4.7576,4.764,125625.0
2009-01-09 11:50:00,7.41,7.42,7.39,7.4,104218.5,4.764,4.7705,4.7512,4.7576,104218.5
2009-01-09 11:55:00,7.41,7.41,7.4,7.41,179493.0,4.764,4.764,4.7576,4.764,179493.0
2009-01-09 12:00:00,7.41,7.44,7.41,7.42,103113.0,4.764,4.7833,4.764,4.7705,103113.0
2009-01-09 12:05:00,7.41,7.46,7.41,7.46,101605.5,4.764,4.7962,4.764,4.7962,101605.5
2009-01-09 12:10:00,7.46,7.46,7.43,7.44,135876.0,4.7962,4.7962,4.7769,4.7833,135876.0
2009-01-09 12:15:00,7.44,7.45,7.43,7.43,52260.0,4.7833,4.7897,4.7769,4.7769,52260.0
2009-01-09 12:20:00,7.43,7.44,7.42,7.43,131353.5,4.7769,4.7833,4.7705,4.7769,131353.5
2009-01-09 12:25:00,7.43,7.43,7.41,7.41,89847.0,4.7769,4.7769,4.764,4.764,89847.0
2009-01-09 12:30:00,7.4,7.42,7.39,7.42,84721.5,4.7576,4.7705,4.7512,4.7705,84721.5
2009-01-09 12:35:00,7.42,7.43,7.38,7.41,83113.5,4.7705,4.7769,4.7447,4.764,83113.5
2009-01-09 12:40:00,7.41,7.41,7.4,7.4,27939.0,4.764,4.764,4.7576,4.7576,27939.0
2009-01-09 12:45:00,7.41,7.42,7.4,7.41,74068.5,4.764,4.7705,4.7576,4.764,74068.5
2009-01-09 12:50:00,7.41,7.42,7.41,7.41,15577.5,4.764,4.7705,4.764,4.764,15577.5
2009-01-09 12:55:00,7.41,7.42,7.41,7.41,37486.5,4.764,4.7705,4.764,4.764,37486.5
2009-01-09 13:00:00,7.42,7.42,7.41,7.41,114972.0,4.7705,4.7705,4.764,4.764,114972.0
2009-01-09 13:05:00,7.42,7.42,7.39,7.4,143413.5,4.7705,4.7705,4.7512,4.7576,143413.5
2009-01-09 13:10:00,7.39,7.42,7.39,7.41,59094.0,4.7512,4.7705,4.7512,4.764,59094.0
2009-01-09 13:15:00,7.41,7.41,7.39,7.41,96379.5,4.764,4.764,4.7512,4.764,96379.5
2009-01-09 13:20:00,7.41,7.42,7.4,7.41,42913.5,4.764,4.7705,4.7576,4.764,42913.5
2009-01-09 13:25:00,7.41,7.43,7.41,7.42,87736.5,4.764,4.7769,4.764,4.7705,87736.5
2009-01-09 13:30:00,7.43,7.43,7.42,7.43,44320.5,4.7769,4.7769,4.7705,4.7769,44320.5
2009-01-09 13:35:00,7.42,7.44,7.42,7.43,163513.5,4.7705,4.7833,4.7705,4.7769,163513.5
2009-01-09 13:40:00,7.43,7.44,7.43,7.43,166629.0,4.7769,4.7833,4.7769,4.7769,166629.0
2009-01-09 13:45:00,7.44,7.44,7.43,7.43,50149.5,4.7833,4.7833,4.7769,4.7769,50149.5
2009-01-09 13:50:00,7.43,7.44,7.43,7.44,55576.5,4.7769,4.7833,4.7769,4.7833,55576.5
2009-01-09 13:55:00,7.43,7.45,7.43,7.45,125122.5,4.7769,4.7897,4.7769,4.7897,125122.5
2009-01-09 14:00:00,7.45,7.45,7.44,7.44,70350.0,4.7897,4.7897,4.7833,4.7833,70350.0
2009-01-09 14:05:00,7.45,7.46,7.44,7.45,201703.5,4.7897,4.7962,4.7833,4.7897,201703.5
2009-01-09 14:10:00,7.45,7.46,7.45,7.46,103414.5,4.7897,4.7962,4.7897,4.7962,103414.5
2009-01-09 14:15:00,7.46,7.46,7.45,7.45,202005.0,4.7962,4.7962,4.7897,4.7897,202005.0
2009-01-09 14:20:00,7.45,7.49,7.45,7.46,321600.0,4.7897,4.8155,4.7897,4.7962,321600.0
2009-01-09 14:25:00,7.47,7.47,7.46,7.47,100902.0,4.8026,4.8026,4.7962,4.8026,100902.0
2009-01-09 14:30:00,7.47,7.49,7.46,7.49,251853.0,4.8026,4.8155,4.7962,4.8155,251853.0
2009-01-09 14:35:00,7.49,7.54,7.49,7.52,435064.5,4.8155,4.8476,4.8155,4.8347,435064.5
2009-01-09 14:40:00,7.52,7.53,7.5,7.53,536067.0,4.8347,4.8412,4.8219,4.8412,536067.0
2009-01-09 14:45:00,7.52,7.56,7.52,7.54,202005.0,4.8347,4.8605,4.8347,4.8476,202005.0
2009-01-09 14:50:00,7.54,7.54,7.53,7.54,178789.5,4.8476,4.8476,4.8412,4.8476,178789.5
2009-01-09 14:55:00,7.54,7.56,7.53,7.56,385618.5,4.8476,4.8605,4.8412,4.8605,385618.5
2009-01-09 15:00:00,7.56,7.56,7.54,7.55,143112.0,4.8605,4.8605,4.8476,4.854,143112.0
2009-01-09 15:05:00,7.55,7.56,7.51,7.51,175975.5,4.854,4.8605,4.8283,4.8283,175975.5
2009-01-09 15:10:00,7.52,7.55,7.51,7.54,181201.5,4.8347,4.854,4.8283,4.8476,181201.5
2009-01-09 15:15:00,7.54,7.54,7.49,7.49,321901.5,4.8476,4.8476,4.8155,4.8155,321901.5
2009-01-09 15:20:00,7.49,7.5,7.49,7.5,64119.0,4.8155,4.8219,4.8155,4.8219,64119.0
2009-01-09 15:25:00,7.5,7.51,7.49,7.51,149745.0,4.8219,4.8283,4.8155,4.8283,149745.0
2009-01-09 15:30:00,7.51,7.51,7.5,7.51,282003.0,4.8283,4.8283,4.8219,4.8283,282003.0
2009-01-09 15:35:00,7.5,7.51,7.5,7.51,112158.0,4.8219,4.8283,4.8219,4.8283,112158.0
2009-01-09 15:40:00,7.5,7.51,7.46,7.47,713248.5,4.8219,4.8283,4.7962,4.8026,713248.5
2009-01-09 15:45:00,7.47,7.49,7.45,7.48,416371.5,4.8026,4.8155,4.7897,4.809,416371.5
2009-01-09 15:50:00,7.48,7.48,7.41,7.44,525715.5,4.809,4.809,4.764,4.7833,525715.5
2009-01-09 15:55:00,7.44,7.47,7.42,7.45,1727595.0,4.7833,4.8026,4.7705,4.7897,1727595.0
2009-01-12 09:30:00,7.29,7.63,7.27,7.6,441798.0,4.6869,4.9055,4.674,4.8862,441798.0
2009-01-12 09:35:00,7.6,7.69,7.58,7.63,975955.5,4.8862,4.944,4.8733,4.9055,975955.5
2009-01-12 09:40:00,7.62,7.63,7.49,7.57,600889.5,4.899,4.9055,4.8155,4.8669,600889.5
2009-01-12 09:45:00,7.57,7.58,7.54,7.55,654858.0,4.8669,4.8733,4.8476,4.854,654858.0
2009-01-12 09:50:00,7.54,7.57,7.51,7.52,376473.0,4.8476,4.8669,4.8283,4.8347,376473.0
2009-01-12 09:55:00,7.51,7.57,7.5,7.56,588829.5,4.8283,4.8669,4.8219,4.8605,588829.5
2009-01-12 10:00:00,7.56,7.66,7.55,7.66,760282.5,4.8605,4.9248,4.854,4.9248,760282.5
2009-01-12 10:05:00,7.66,7.67,7.57,7.57,865807.5,4.9248,4.9312,4.8669,4.8669,865807.5
2009-01-12 10:10:00,7.58,7.61,7.54,7.58,492952.5,4.8733,4.8926,4.8476,4.8733,492952.5
2009-01-12 10:15:00,7.58,7.59,7.55,7.57,133564.5,4.8733,4.8798,4.854,4.8669,133564.5
2009-01-12 10:20:00,7.57,7.57,7.47,7.51,473757.0,4.8669,4.8669,4.8026,4.8283,473757.0
2009-01-12 10:25:00,7.51,7.56,7.47,7.55,233461.5,4.8283,4.8605,4.8026,4.854,233461.5
2009-01-12 10:30:00,7.55,7.56,7.52,7.53,112057.5,4.854,4.8605,4.8347,4.8412,112057.5
2009-01-12 10:35:00,7.52,7.55,7.51,7.54,304213.5,4.8347,4.854,4.8283,4.8476,304213.5
2009-01-12 10:40:00,7.55,7.58,7.55,7.57,244416.0,4.854,4.8733,4.854,4.8669,244416.0
2009-01-12 10:45:00,7.57,7.58,7.55,7.56,69747.0,4.8669,4.8733,4.854,4.8605,69747.0
2009-01-12 10:50:00,7.56,7.57,7.53,7.53,92661.0,4.8605,4.8669,4.8412,4.8412,92661.0
2009-01-12 10:55:00,7.54,7.54,7.5,7.5,199995.0,4.8476,4.8476,4.8219,4.8219,199995.0
2009-01-12 11:00:00,7.5,7.51,7.49,7.5,68139.0,4.8219,4.8283,4.8155,4.8219,68139.0
2009-01-12 11:05:00,7.51,7.52,7.49,7.5,169242.0,4.8283,4.8347,4.8155,4.8219,169242.0
2009-01-12 11:10:00,7.5,7.53,7.49,7.51,107937.0,4.8219,4.8412,4.8155,4.8283,107937.0
2009-01-12 11:15:00,7.51,7.51,7.5,7.51,126730.5,4.8283,4.8283,4.8219,4.8283,126730.5
2009-01-12 11:20:00,7.51,7.55,7.5,7.54,269943.0,4.8283,4.854,4.8219,4.8476,269943.0
2009-01-12 11:25:00,7.54,7.55,7.52,7.54,119695.5,4.8476,4.854,4.8347,4.8476,119695.5
2009-01-12 11:30:00,7.54,7.56,7.51,7.51,111555.0,4.8476,4.8605,4.8283,4.8283,111555.0
2009-01-12 11:35:00,7.51,7.53,7.5,7.52,272958.0,4.8283,4.8412,4.8219,4.8347,272958.0
2009-01-12 11:40:00,7.52,7.52,7.5,7.51,58692.0,4.8347,4.8347,4.8219,4.8283,58692.0
2009-01-12 11:45:00,7.51,7.53,7.5,7.52,69445.5,4.8283,4.8412,4.8219,4.8347,69445.5
2009-01-12 11:50:00,7.53,7.53,7.5,7.51,327127.5,4.8412,4.8412,4.8219,4.8283,327127.5
2009-01-12 11:55:00,7.51,7.52,7.51,7.51,24924.0,4.8283,4.8347,4.8283,4.8283,24924.0
2009-01-12 12:00:00,7.51,7.51,7.47,7.49,188236.5,4.8283,4.8283,4.8026,4.8155,188236.5
2009-01-12 12:05:00,7.49,7.52,7.48,7.49,190347.0,4.8155,4.8347,4.809,4.8155,190347.0
2009-01-12 12:10:00,7.49,7.51,7.47,7.51,112660.5,4.8155,4.8283,4.8026,4.8283,112660.5
2009-01-12 12:15:00,7.51,7.53,7.5,7.52,167734.5,4.8283,4.8412,4.8219,4.8347,167734.5
2009-01-12 12:20:00,7.51,7.52,7.5,7.51,91957.5,4.8283,4.8347,4.8219,4.8283,91957.5
2009-01-12 12:25:00,7.51,7.53,7.51,7.53,149946.0,4.8283,4.8412,4.8283,4.8412,149946.0
2009-01-12 12:30:00,7.52,7.53,7.52,7.53,20803.5,4.8347,4.8412,4.8347,4.8412,20803.5
2009-01-12 12:35:00,7.52,7.53,7.52,7.53,24823.5,4.8347,4.8412,4.8347,4.8412,24823.5
2009-01-12 12:40:00,7.53,7.54,7.52,7.52,139393.5,4.8412,4.8476,4.8347,4.8347,139393.5
2009-01-12 12:45:00,7.52,7.52,7.5,7.5,125725.5,4.8347,4.8347,4.8219,4.8219,125725.5
2009-01-12 12:50:00,7.51,7.51,7.48,7.49,113263.5,4.8283,4.8283,4.809,4.8155,113263.5
2009-01-12 12:55:00,7.5,7.52,7.49,7.5,203713.5,4.8219,4.8347,4.8155,4.8219,203713.5
2009-01-12 13:00:00,7.49,7.51,7.43,7.48,501093.0,4.8155,4.8283,4.7769,4.809,501093.0
2009-01-12 13:05:00,7.48,7.51,7.45,7.51,240295.5,4.809,4.8283,4.7897,4.8283,240295.5
2009-01-12 13:10:00,7.5,7.52,7.5,7.5,134167.5,4.8219,4.8347,4.8219,4.8219,134167.5
2009-01-12 13:15:00,7.5,7.51,7.5,7.5,99897.0,4.8219,4.8283,4.8219,4.8219,99897.0
2009-01-12 13:20:00,7.5,7.52,7.5,7.5,198789.0,4.8219,4.8347,4.8219,4.8219,198789.0
2009-01-12 13:25:00,7.5,7.51,7.5,7.51,71958.0,4.8219,4.8283,4.8219,4.8283,71958.0
2009-01-12 13:30:00,7.5,7.51,7.46,7.46,140197.5,4.8219,4.8283,4.7962,4.7962,140197.5
2009-01-12 13:35:00,7.46,7.47,7.46,7.47,89545.5,4.7962,4.8026,4.7962,4.8026,89545.5
2009-01-12 13:40:00,7.47,7.47,7.44,7.44,107233.5,4.8026,4.8026,4.7833,4.7833,107233.5
2009-01-12 13:45:00,7.44,7.48,7.44,7.45,216678.0,4.7833,4.809,4.7833,4.7897,216678.0
2009-01-12 13:50:00,7.45,7.46,7.43,7.46,149242.5,4.7897,4.7962,4.7769,4.7962,149242.5
2009-01-12 13:55:00,7.46,7.47,7.41,7.41,149544.0,4.7962,4.8026,4.764,4.764,149544.0
2009-01-12 14:00:00,7.41,7.42,7.3,7.34,1132836.0,4.764,4.7705,4.6933,4.719,1132836.0
2009-01-12 14:05:00,7.33,7.36,7.31,7.33,265722.0,4.7126,4.7319,4.6997,4.7126,265722.0
2009-01-12 14:10:00,7.32,7.39,7.32,7.38,271048.5,4.7062,4.7512,4.7062,4.7447,271048.5
2009-01-12 14:15:00,7.37,7.37,7.33,7.34,221100.0,4.7383,4.7383,4.7126,4.719,221100.0
2009-01-12 14:20:00,7.34,7.35,7.27,7.29,355971.0,4.719,4.7254,4.674,4.6869,355971.0
2009-01-12 14:25:00,7.29,7.32,7.27,7.28,212256.0,4.6869,4.7062,4.674,4.6804,212256.0
2009-01-12 14:30:00,7.29,7.31,7.27,7.3,374563.5,4.6869,4.6997,4.674,4.6933,374563.5
2009-01-12 14:35:00,7.3,7.31,7.27,7.29,250848.0,4.6933,4.6997,4.674,4.6869,250848.0
2009-01-12 14:40:00,7.29,7.3,7.26,7.27,246526.5,4.6869,4.6933,4.6676,4.674,246526.5
2009-01-12 14:45:00,7.27,7.33,7.24,7.33,421597.5,4.674,4.7126,4.6547,4.7126,421597.5
2009-01-12 14:50:00,7.33,7.34,7.3,7.32,194769.0,4.7126,4.719,4.6933,4.7062,194769.0
2009-01-12 14:55:00,7.32,7.35,7.31,7.32,185824.5,4.7062,4.7254,4.6997,4.7062,185824.5
2009-01-12 15:00:00,7.32,7.34,7.31,7.32,160900.5,4.7062,4.719,4.6997,4.7062,160900.5
2009-01-12 15:05:00,7.32,7.33,7.27,7.28,386824.5,4.7062,4.7126,4.674,4.6804,386824.5
2009-01-12 15:10:00,7.28,7.28,7.23,7.24,238587.0,4.6804,4.6804,4.6483,4.6547,238587.0
2009-01-12 15:15:00,7.23,7.29,7.22,7.25,308133.0,4.6483,4.6869,4.6419,4.6612,308133.0
2009-01-12 15:20:00,7.26,7.32,7.25,7.32,291751.5,4.6676,4.7062,4.6612,4.7062,291751.5
2009-01-12 15:25:00,7.31,7.4,7.27,7.31,818371.5,4.6997,4.7576,4.674,4.6997,818371.5
2009-01-12 15:30:00,7.3,7.32,7.28,7.28,262003.5,4.6933,4.7062,4.6804,4.6804,262003.5
2009-01-12 15:35:00,7.29,7.31,7.27,7.3,203814.0,4.6869,4.6997,4.674,4.6933,203814.0
2009-01-12 15:40:00,7.29,7.3,7.27,7.28,273159.0,4.6869,4.6933,4.674,4.6804,273159.0
2009-01-12 15:45:00,7.27,7.32,7.27,7.3,405718.5,4.674,4.7062,4.674,4.6933,405718.5
2009-01-12 15:50:00,7.3,7.36,7.29,7.31,534559.5,4.6933,4.7319,4.6869,4.6997,534559.5
2009-01-12 15:55:00,7.32,7.32,7.29,7.29,794754.0,4.7062,4.7062,4.6869,4.6869,794754.0
2009-01-13 09:30:00,7.55,7.55,7.45,7.47,760182.0,4.854,4.854,4.7897,4.8026,760182.0
2009-01-13 09:35:00,7.46,7.51,7.43,7.48,330745.5,4.7962,4.8283,4.7769,4.809,330745.5
2009-01-13 09:40:00,7.48,7.62,7.47,7.62,246727.5,4.809,4.899,4.8026,4.899,246727.5
2009-01-13 09:45:00,7.62,7.7,7.58,7.68,646516.5,4.899,4.9505,4.8733,4.9376,646516.5
2009-01-13 09:50:00,7.69,7.72,7.68,7.69,492249.0,4.944,4.9633,4.9376,4.944,492249.0
2009-01-13 09:55:00,7.69,7.73,7.66,7.69,448833.0,4.944,4.9698,4.9248,4.944,448833.0
2009-01-13 10:00:00,7.69,7.78,7.69,7.75,1296852.0,4.944,5.0019,4.944,4.9826,1296852.0
2009-01-13 10:05:00,7.76,7.76,7.66,7.67,144418.5,4.989,4.989,4.9248,4.9312,144418.5
2009-01-13 10:10:00,7.66,7.68,7.57,7.57,681591.0,4.9248,4.9376,4.8669,4.8669,681591.0
2009-01-13 10:15:00,7.57,7.6,7.54,7.56,302505.0,4.8669,4.8862,4.8476,4.8605,302505.0
2009-01-13 10:20:00,7.56,7.56,7.52,7.53,118791.0,4.8605,4.8605,4.8347,4.8412,118791.0
2009-01-13 10:25:00,7.52,7.53,7.51,7.52,204115.5,4.8347,4.8412,4.8283,4.8347,204115.5
2009-01-13 10:30:00,7.52,7.55,7.52,7.52,143514.0,4.8347,4.854,4.8347,4.8347,143514.0
2009-01-13 10:35:00,7.52,7.54,7.51,7.52,123816.0,4.8347,4.8476,4.8283,4.8347,123816.0
2009-01-13 10:40:00,7.52,7.54,7.51,7.53,119796.0,4.8347,4.8476,4.8283,4.8412,119796.0
2009-01-13 10:45:00,7.54,7.59,7.53,7.56,436270.5,4.8476,4.8798,4.8412,4.8605,436270.5
2009-01-13 10:50:00,7.56,7.58,7.54,7.56,83616.0,4.8605,4.8733,4.8476,4.8605,83616.0
2009-01-13 10:55:00,7.57,7.58,7.54,7.58,104620.5,4.8669,4.8733,4.8476,4.8733,104620.5
2009-01-13 11:00:00,7.57,7.58,7.56,7.57,104118.0,4.8669,4.8733,4.8605,4.8669,104118.0
2009-01-13 11:05:00,7.57,7.66,7.56,7.65,468531.0,4.8669,4.9248,4.8605,4.9183,468531.0
2009-01-13 11:10:00,7.66,7.66,7.61,7.64,294465.0,4.9248,4.9248,4.8926,4.9119,294465.0
2009-01-13 11:15:00,7.64,7.64,7.61,7.63,268636.5,4.9119,4.9119,4.8926,4.9055,268636.5
2009-01-13 11:20:00,7.63,7.64,7.6,7.63,157483.5,4.9055,4.9119,4.8862,4.9055,157483.5
2009-01-13 11:25:00,7.63,7.71,7.63,7.69,412150.5,4.9055,4.9569,4.9055,4.944,412150.5
2009-01-13 11:30:00,7.69,7.7,7.63,7.65,171855.0,4.944,4.9505,4.9055,4.9183,171855.0
2009-01-13 11:35:00,7.65,7.66,7.61,7.61,214366.5,4.9183,4.9248,4.8926,4.8926,214366.5
2009-01-13 11:40:00,7.61,7.63,7.59,7.61,117183.0,4.8926,4.9055,4.8798,4.8926,117183.0
2009-01-13 11:45:00,7.61,7.61,7.59,7.6,45526.5,4.8926,4.8926,4.8798,4.8862,45526.5
2009-01-13 11:50:00,7.6,7.63,7.6,7.6,41506.5,4.8862,4.9055,4.8862,4.8862,41506.5
2009-01-13 11:55:00,7.6,7.63,7.59,7.63,39295.5,4.8862,4.9055,4.8798,4.9055,39295.5
2009-01-13 12:00:00,7.63,7.64,7.6,7.62,39195.0,4.9055,4.9119,4.8862,4.899,39195.0
2009-01-13 12:05:00,7.62,7.62,7.59,7.59,17587.5,4.899,4.899,4.8798,4.8798,17587.5
2009-01-13 12:10:00,7.6,7.63,7.58,7.63,78490.5,4.8862,4.9055,4.8733,4.9055,78490.5
2009-01-13 12:15:00,7.62,7.62,7.58,7.58,41707.5,4.899,4.899,4.8733,4.8733,41707.5
2009-01-13 12:20:00,7.58,7.6,7.58,7.6,37888.5,4.8733,4.8862,4.8733,4.8862,37888.5
2009-01-13 12:25:00,7.6,7.61,7.58,7.6,96078.0,4.8862,4.8926,4.8733,4.8862,96078.0
2009-01-13 12:30:00,7.6,7.61,7.6,7.6,10552.5,4.8862,4.8926,4.8862,4.8862,10552.5
2009-01-13 12:35:00,7.61,7.61,7.59,7.6,22612.5,4.8926,4.8926,4.8798,4.8862,22612.5
2009-01-13 12:40:00,7.59,7.59,7.56,7.57,31255.5,4.8798,4.8798,4.8605,4.8669,31255.5
2009-01-13 12:45:00,7.56,7.56,7.53,7.55,205522.5,4.8605,4.8605,4.8412,4.854,205522.5
2009-01-13 12:50:00,7.56,7.62,7.55,7.59,205623.0,4.8605,4.899,4.854,4.8798,205623.0
2009-01-13 12:55:00,7.59,7.59,7.56,7.56,80601.0,4.8798,4.8798,4.8605,4.8605,80601.0
2009-01-13 13:00:00,7.56,7.57,7.54,7.54,44823.0,4.8605,4.8669,4.8476,4.8476,44823.0
2009-01-13 13:05:00,7.54,7.55,7.54,7.54,15577.5,4.8476,4.854,4.8476,4.8476,15577.5
2009-01-13 13:10:00,7.54,7.55,7.54,7.54,9849.0,4.8476,4.854,4.8476,4.8476,9849.0
2009-01-13 13:15:00,7.54,7.56,7.54,7.55,37386.0,4.8476,4.8605,4.8476,4.854,37386.0
2009-01-13 13:20:00,7.55,7.56,7.51,7.54,248335.5,4.854,4.8605,4.8283,4.8476,248335.5
2009-01-13 13:25:00,7.54,7.54,7.53,7.53,28843.5,4.8476,4.8476,4.8412,4.8412,28843.5
2009-01-13 13:30:00,7.53,7.55,7.51,7.51,145524.0,4.8412,4.854,4.8283,4.8283,145524.0
2009-01-13 13:35:00,7.52,7.54,7.52,7.53,46732.5,4.8347,4.8476,4.8347,4.8412,46732.5
2009-01-13 13:40:00,7.53,7.54,7.51,7.51,123615.0,4.8412,4.8476,4.8283,4.8283,123615.0
2009-01-13 13:45:00,7.51,7.53,7.51,7.52,243210.0,4.8283,4.8412,4.8283,4.8347,243210.0
2009-01-13 13:50:00,7.52,7.53,7.51,7.52,32964.0,4.8347,4.8412,4.8283,4.8347,32964.0
2009-01-13 13:55:00,7.51,7.53,7.5,7.52,156277.5,4.8283,4.8412,4.8219,4.8347,156277.5
2009-01-13 14:00:00,7.52,7.54,7.51,7.52,189040.5,4.8347,4.8476,4.8283,4.8347,189040.5
2009-01-13 14:05:00,7.52,7.54,7.52,7.53,42109.5,4.8347,4.8476,4.8347,4.8412,42109.5
2009-01-13 14:10:00,7.53,7.57,7.52,7.56,135574.5,4.8412,4.8669,4.8347,4.8605,135574.5
2009-01-13 14:15:00,7.57,7.57,7.53,7.54,107434.5,4.8669,4.8669,4.8412,4.8476,107434.5
2009-01-13 14:20:00,7.54,7.55,7.51,7.52,116479.5,4.8476,4.854,4.8283,4.8347,116479.5
2009-01-13 14:25:00,7.52,7.52,7.5,7.51,120399.0,4.8347,4.8347,4.8219,4.8283,120399.0
2009-01-13 14:30:00,7.51,7.59,7.51,7.57,144619.5,4.8283,4.8798,4.8283,4.8669,144619.5
2009-01-13 14:35:00,7.56,7.58,7.55,7.58,40300.5,4.8605,4.8733,4.854,4.8733,40300.5
2009-01-13 14:40:00,7.57,7.61,7.55,7.55,122710.5,4.8669,4.8926,4.854,4.854,122710.5
2009-01-13 14:45:00,7.56,7.65,7.55,7.62,253762.5,4.8605,4.9183,4.854,4.899,253762.5
2009-01-13 14:50:00,7.62,7.64,7.6,7.61,146629.5,4.899,4.9119,4.8862,4.8926,146629.5
2009-01-13 14:55:00,7.6,7.63,7.57,7.58,87736.5,4.8862,4.9055,4.8669,4.8733,87736.5
2009-01-13 15:00:00,7.58,7.58,7.54,7.55,57184.5,4.8733,4.8733,4.8476,4.854,57184.5
2009-01-13 15:05:00,7.55,7.55,7.51,7.51,87334.5,4.854,4.854,4.8283,4.8283,87334.5
2009-01-13 15:10:00,7.51,7.55,7.51,7.54,76681.5,4.8283,4.854,4.8283,4.8476,76681.5
2009-01-13 15:15:00,7.54,7.58,7.53,7.57,71556.0,4.8476,4.8733,4.8412,4.8669,71556.0
2009-01-13 15:20:00,7.58,7.58,7.55,7.56,192055.5,4.8733,4.8733,4.854,4.8605,192055.5
2009-01-13 15:25:00,7.56,7.63,7.54,7.62,443305.5,4.8605,4.9055,4.8476,4.899,443305.5
2009-01-13 15:30:00,7.62,7.63,7.57,7.63,197784.0,4.899,4.9055,4.8669,4.9055,197784.0
2009-01-13 15:35:00,7.62,7.66,7.61,7.65,243511.5,4.899,4.9248,4.8926,4.9183,243511.5
2009-01-13 15:40:00,7.64,7.67,7.63,7.66,290344.5,4.9119,4.9312,4.9055,4.9248,290344.5
2009-01-13 15:45:00,7.66,7.68,7.65,7.68,458682.0,4.9248,4.9376,4.9183,4.9376,458682.0
2009-01-13 15:50:00,7.68,7.69,7.65,7.66,550137.0,4.9376,4.944,4.9183,4.9248,550137.0
2009-01-13 15:55:00,7.67,7.67,7.63,7.63,458481.0,4.9312,4.9312,4.9055,4.9055,458481.0
2009-01-14 09:30:00,7.47,7.49,7.36,7.42,313962.0,4.8026,4.8155,4.7319,4.7705,313962.0
2009-01-14 09:35:00,7.43,7.46,7.35,7.36,246426.0,4.7769,4.7962,4.7254,4.7319,246426.0
2009-01-14 09:40:00,7.36,7.39,7.33,7.33,299791.5,4.7319,4.7512,4.7126,4.7126,299791.5
2009-01-14 09:45:00,7.32,7.38,7.31,7.37,276475.5,4.7062,4.7447,4.6997,4.7383,276475.5
2009-01-14 09:50:00,7.37,7.42,7.35,7.41,121504.5,4.7383,4.7705,4.7254,4.764,121504.5
2009-01-14 09:55:00,7.41,7.41,7.34,7.37,305721.0,4.764,4.764,4.719,4.7383,305721.0
2009-01-14 10:00:00,7.36,7.4,7.35,7.4,122710.5,4.7319,4.7576,4.7254,4.7576,122710.5
2009-01-14 10:05:00,7.4,7.41,7.36,7.36,145524.0,4.7576,4.764,4.7319,4.7319,145524.0
2009-01-14 10:10:00,7.37,7.38,7.34,7.37,385116.0,4.7383,4.7447,4.719,4.7383,385116.0
2009-01-14 10:15:00,7.37,7.37,7.33,7.33,173161.5,4.7383,4.7383,4.7126,4.7126,173161.5
2009-01-14 10:20:00,7.34,7.34,7.27,7.32,295570.5,4.719,4.719,4.674,4.7062,295570.5
2009-01-14 10:25:00,7.33,7.33,7.31,7.32,28843.5,4.7126,4.7126,4.6997,4.7062,28843.5
2009-01-14 10:30:00,7.31,7.33,7.29,7.3,157182.0,4.6997,4.7126,4.6869,4.6933,157182.0
2009-01-14 10:35:00,7.3,7.33,7.27,7.31,257782.5,4.6933,4.7126,4.674,4.6997,257782.5
2009-01-14 10:40:00,7.31,7.32,7.28,7.28,101404.5,4.6997,4.7062,4.6804,4.6804,101404.5
2009-01-14 10:45:00,7.28,7.32,7.28,7.32,62008.5,4.6804,4.7062,4.6804,4.7062,62008.5
2009-01-14 10:50:00,7.32,7.33,7.3,7.32,175573.5,4.7062,4.7126,4.6933,4.7062,175573.5
2009-01-14 10:55:00,7.32,7.35,7.31,7.33,112359.0,4.7062,4.7254,4.6997,4.7126,112359.0
2009-01-14 11:00:00,7.33,7.33,7.3,7.32,88842.0,4.7126,4.7126,4.6933,4.7062,88842.0
2009-01-14 11:05:00,7.32,7.33,7.28,7.29,173865.0,4.7062,4.7126,4.6804,4.6869,173865.0
2009-01-14 11:10:00,7.29,7.32,7.28,7.28,138087.0,4.6869,4.7062,4.6804,4.6804,138087.0
2009-01-14 11:15:00,7.28,7.32,7.28,7.32,106630.5,4.6804,4.7062,4.6804,4.7062,106630.5
2009-01-14 11:20:00,7.31,7.37,7.31,7.35,91555.5,4.6997,4.7383,4.6997,4.7254,91555.5
2009-01-14 11:25:00,7.35,7.38,7.35,7.36,145926.0,4.7254,4.7447,4.7254,4.7319,145926.0
2009-01-14 11:30:00,7.36,7.38,7.36,7.36,41004.0,4.7319,4.7447,4.7319,4.7319,41004.0
2009-01-14 11:35:00,7.37,7.37,7.36,7.37,25929.0,4.7383,4.7383,4.7319,4.7383,25929.0
2009-01-14 11:40:00,7.36,7.39,7.36,7.38,58290.0,4.7319,4.7512,4.7319,4.7447,58290.0
2009-01-14 11:45:00,7.39,7.41,7.38,7.41,76078.5,4.7512,4.764,4.7447,4.764,76078.5
2009-01-14 11:50:00,7.41,7.45,7.4,7.42,169342.5,4.764,4.7897,4.7576,4.7705,169342.5
2009-01-14 11:55:00,7.43,7.44,7.42,7.42,76078.5,4.7769,4.7833,4.7705,4.7705,76078.5
2009-01-14 12:00:00,7.42,7.42,7.38,7.39,95274.0,4.7705,4.7705,4.7447,4.7512,95274.0
2009-01-14 12:05:00,7.39,7.4,7.37,7.4,68340.0,4.7512,4.7576,4.7383,4.7576,68340.0
2009-01-14 12:10:00,7.41,7.41,7.37,7.37,45024.0,4.764,4.764,4.7383,4.7383,45024.0
2009-01-14 12:15:00,7.38,7.38,7.36,7.36,27537.0,4.7447,4.7447,4.7319,4.7319,27537.0
2009-01-14 12:20:00,7.36,7.36,7.34,7.34,30150.0,4.7319,4.7319,4.719,4.719,30150.0
2009-01-14 12:25:00,7.35,7.35,7.31,7.32,241401.0,4.7254,4.7254,4.6997,4.7062,241401.0
2009-01-14 12:30:00,7.33,7.33,7.31,7.32,75274.5,4.7126,4.7126,4.6997,4.7062,75274.5
2009-01-14 12:35:00,7.32,7.32,7.31,7.31,77787.0,4.7062,4.7062,4.6997,4.6997,77787.0
2009-01-14 12:40:00,7.32,7.32,7.29,7.29,87636.0,4.7062,4.7062,4.6869,4.6869,87636.0
2009-01-14 12:45:00,7.29,7.31,7.28,7.29,87435.0,4.6869,4.6997,4.6804,4.6869,87435.0
2009-01-14 12:50:00,7.28,7.32,7.28,7.32,56581.5,4.6804,4.7062,4.6804,4.7062,56581.5
2009-01-14 12:55:00,7.32,7.33,7.31,7.32,19698.0,4.7062,4.7126,4.6997,4.7062,19698.0
2009-01-14 13:00:00,7.31,7.32,7.3,7.31,163111.5,4.6997,4.7062,4.6933,4.6997,163111.5
2009-01-14 13:05:00,7.31,7.31,7.3,7.31,88440.0,4.6997,4.6997,4.6933,4.6997,88440.0
2009-01-14 13:10:00,7.31,7.32,7.29,7.29,25828.5,4.6997,4.7062,4.6869,4.6869,25828.5
2009-01-14 13:15:00,7.29,7.3,7.28,7.29,47838.0,4.6869,4.6933,4.6804,4.6869,47838.0
2009-01-14 13:20:00,7.29,7.3,7.28,7.29,41808.0,4.6869,4.6933,4.6804,4.6869,41808.0
2009-01-14 13:25:00,7.29,7.3,7.29,7.29,51858.0,4.6869,4.6933,4.6869,4.6869,51858.0
2009-01-14 13:30:00,7.29,7.3,7.29,7.29,42712.5,4.6869,4.6933,4.6869,4.6869,42712.5
2009-01-14 13:35:00,7.29,7.31,7.29,7.29,40702.5,4.6869,4.6997,4.6869,4.6869,40702.5
2009-01-14 13:40:00,7.29,7.31,7.28,7.28,63616.5,4.6869,4.6997,4.6804,4.6804,63616.5
2009-01-14 13:45:00,7.28,7.3,7.26,7.29,101203.5,4.6804,4.6933,4.6676,4.6869,101203.5
2009-01-14 13:50:00,7.3,7.3,7.29,7.29,11557.5,4.6933,4.6933,4.6869,4.6869,11557.5
2009-01-14 13:55:00,7.29,7.29,7.28,7.28,19899.0,4.6869,4.6869,4.6804,4.6804,19899.0
2009-01-14 14:00:00,7.29,7.29,7.25,7.27,157986.0,4.6869,4.6869,4.6612,4.674,157986.0
2009-01-14 14:05:00,7.27,7.29,7.26,7.28,53968.5,4.674,4.6869,4.6676,4.6804,53968.5
2009-01-14 14:10:00,7.28,7.31,7.27,7.29,68440.5,4.6804,4.6997,4.674,4.6869,68440.5
2009-01-14 14:15:00,7.3,7.32,7.28,7.29,79696.5,4.6933,4.7062,4.6804,4.6869,79696.5
2009-01-14 14:20:00,7.29,7.3,7.28,7.29,19497.0,4.6869,4.6933,4.6804,4.6869,19497.0
2009-01-14 14:25:00,7.28,7.29,7.26,7.29,39195.0,4.6804,4.6869,4.6676,4.6869,39195.0
2009-01-14 14:30:00,7.29,7.33,7.29,7.33,31758.0,4.6869,4.7126,4.6869,4.7126,31758.0
2009-01-14 14:35:00,7.33,7.36,7.32,7.35,85123.5,4.7126,4.7319,4.7062,4.7254,85123.5
2009-01-14 14:40:00,7.36,7.39,7.34,7.39,219492.0,4.7319,4.7512,4.719,4.7512,219492.0
2009-01-14 14:45:00,7.39,7.41,7.35,7.35,133162.5,4.7512,4.764,4.7254,4.7254,133162.5
2009-01-14 14:50:00,7.36,7.41,7.35,7.35,146931.0,4.7319,4.764,4.7254,4.7254,146931.0
2009-01-14 14:55:00,7.36,7.39,7.36,7.36,46833.0,4.7319,4.7512,4.7319,4.7319,46833.0
2009-01-14 15:00:00,7.36,7.36,7.31,7.32,66129.0,4.7319,4.7319,4.6997,4.7062,66129.0
2009-01-14 15:05:00,7.31,7.32,7.31,7.31,49345.5,4.6997,4.7062,4.6997,4.6997,49345.5
2009-01-14 15:10:00,7.31,7.33,7.31,7.32,103515.0,4.6997,4.7126,4.6997,4.7062,103515.0
2009-01-14 15:15:00,7.32,7.32,7.24,7.28,160197.0,4.7062,4.7062,4.6547,4.6804,160197.0
2009-01-14 15:20:00,7.29,7.3,7.28,7.3,67837.5,4.6869,4.6933,4.6804,4.6933,67837.5
2009-01-14 15:25:00,7.3,7.31,7.28,7.29,107133.0,4.6933,4.6997,4.6804,4.6869,107133.0
2009-01-14 15:30:00,7.28,7.3,7.28,7.3,89545.5,4.6804,4.6933,4.6804,4.6933,89545.5
2009-01-14 15:35:00,7.3,7.31,7.27,7.29,131052.0,4.6933,4.6997,4.674,4.6869,131052.0
2009-01-14 15:40:00,7.28,7.32,7.27,7.3,280093.5,4.6804,4.7062,4.674,4.6933,280093.5
2009-01-14 15:45:00,7.29,7.37,7.29,7.34,287631.0,4.6869,4.7383,4.6869,4.719,287631.0
2009-01-14 15:50:00,7.35,7.37,7.33,7.33,205723.5,4.7254,4.7383,4.7126,4.7126,205723.5
2009-01-14 15:55:00,7.33,7.34,7.31,7.33,362704.5,4.7126,4.719,4.6997,4.7126,362704.5
2009-01-15 09:30:00,7.29,7.29,7.16,7.28,182910.0,4.6869,4.6869,4.6033,4.6804,182910.0
2009-01-15 09:35:00,7.27,7.36,7.23,7.31,439386.0,4.674,4.7319,4.6483,4.6997,439386.0
2009-01-15 09:40:00,7.3,7.38,7.29,7.35,1293937.5,4.6933,4.7447,4.6869,4.7254,1293937.5
2009-01-15 09:45:00,7.35,7.35,7.27,7.28,501997.5,4.7254,4.7254,4.674,4.6804,501997.5
2009-01-15 09:50:00,7.28,7.32,7.26,7.32,513454.5,4.6804,4.7062,4.6676,4.7062,513454.5
2009-01-15 09:55:00,7.32,7.33,7.3,7.31,101605.5,4.7062,4.7126,4.6933,4.6997,101605.5
2009-01-15 10:00:00,7.31,7.33,7.29,7.32,296073.0,4.6997,4.7126,4.6869,4.7062,296073.0
2009-01-15 10:05:00,7.31,7.35,7.3,7.33,311248.5,4.6997,4.7254,4.6933,4.7126,311248.5
2009-01-15 10:10:00,7.33,7.35,7.31,7.33,302505.0,4.7126,4.7254,4.6997,4.7126,302505.0
2009-01-15 10:15:00,7.32,7.33,7.29,7.32,456270.0,4.7062,4.7126,4.6869,4.7062,456270.0
2009-01-15 10:20:00,7.32,7.32,7.25,7.27,703198.5,4.7062,4.7062,4.6612,4.674,703198.5
2009-01-15 10:25:00,7.27,7.27,7.25,7.26,534358.5,4.674,4.674,4.6612,4.6676,534358.5
2009-01-15 10:30:00,7.25,7.25,7.21,7.22,379287.0,4.6612,4.6612,4.6354,4.6419,379287.0
2009-01-15 10:35:00,7.22,7.22,7.2,7.21,284415.0,4.6419,4.6419,4.629,4.6354,284415.0
2009-01-15 10:40:00,7.21,7.25,7.21,7.23,323107.5,4.6354,4.6612,4.6354,4.6483,323107.5
2009-01-15 10:45:00,7.23,7.27,7.22,7.27,297078.0,4.6483,4.674,4.6419,4.674,297078.0
2009-01-15 10:50:00,7.26,7.28,7.22,7.23,415266.0,4.6676,4.6804,4.6419,4.6483,415266.0
2009-01-15 10:55:00,7.24,7.26,7.23,7.23,226527.0,4.6547,4.6676,4.6483,4.6483,226527.0
2009-01-15 11:00:00,7.23,7.23,7.21,7.21,160599.0,4.6483,4.6483,4.6354,4.6354,160599.0
2009-01-15 11:05:00,7.22,7.24,7.2,7.2,738273.0,4.6419,4.6547,4.629,4.629,738273.0
2009-01-15 11:10:00,7.2,7.23,7.2,7.21,317982.0,4.629,4.6483,4.629,4.6354,317982.0
2009-01-15 11:15:00,7.21,7.22,7.17,7.17,210145.5,4.6354,4.6419,4.6097,4.6097,210145.5
2009-01-15 11:20:00,7.18,7.21,7.17,7.2,288535.5,4.6162,4.6354,4.6097,4.629,288535.5
2009-01-15 11:25:00,7.2,7.22,7.19,7.2,461596.5,4.629,4.6419,4.6226,4.629,461596.5
2009-01-15 11:30:00,7.2,7.25,7.2,7.23,216577.5,4.629,4.6612,4.629,4.6483,216577.5
2009-01-15 11:35:00,7.23,7.23,7.19,7.19,214366.5,4.6483,4.6483,4.6226,4.6226,214366.5
2009-01-15 11:40:00,7.2,7.2,7.19,7.19,149745.0,4.629,4.629,4.6226,4.6226,149745.0
2009-01-15 11:45:00,7.19,7.2,7.18,7.18,272757.0,4.6226,4.629,4.6162,4.6162,272757.0
2009-01-15 11:50:00,7.18,7.19,7.18,7.18,234064.5,4.6162,4.6226,4.6162,4.6162,234064.5
2009-01-15 11:55:00,7.18,7.22,7.18,7.2,245722.5,4.6162,4.6419,4.6162,4.629,245722.5
2009-01-15 12:00:00,7.2,7.23,7.2,7.2,194367.0,4.629,4.6483,4.629,4.629,194367.0
2009-01-15 12:05:00,7.21,7.21,7.18,7.18,205723.5,4.6354,4.6354,4.6162,4.6162,205723.5
2009-01-15 12:10:00,7.18,7.2,7.17,7.2,219291.0,4.6162,4.629,4.6097,4.629,219291.0
2009-01-15 12:15:00,7.19,7.2,7.17,7.17,150649.5,4.6226,4.629,4.6097,4.6097,150649.5
2009-01-15 12:20:00,7.17,7.18,7.14,7.14,397678.5,4.6097,4.6162,4.5904,4.5904,397678.5
2009-01-15 12:25:00,7.14,7.17,7.13,7.15,298585.5,4.5904,4.6097,4.584,4.5969,298585.5
2009-01-15 12:30:00,7.15,7.16,7.14,7.14,112962.0,4.5969,4.6033,4.5904,4.5904,112962.0
2009-01-15 12:35:00,7.14,7.14,7.09,7.09,461697.0,4.5904,4.5904,4.5583,4.5583,461697.0
2009-01-15 12:40:00,7.09,7.09,7.07,7.07,187432.5,4.5583,4.5583,4.5454,4.5454,187432.5
2009-01-15 12:45:00,7.07,7.12,7.05,7.12,432652.5,4.5454,4.5776,4.5326,4.5776,432652.5
2009-01-15 12:50:00,7.12,7.13,7.1,7.1,250044.0,4.5776,4.584,4.5647,4.5647,250044.0
2009-01-15 12:55:00,7.11,7.13,7.08,7.12,275269.5,4.5711,4.584,4.5519,4.5776,275269.5
2009-01-15 13:00:00,7.12,7.17,7.12,7.15,344514.0,4.5776,4.6097,4.5776,4.5969,344514.0
2009-01-15 13:05:00,7.15,7.16,7.14,7.14,226929.0,4.5969,4.6033,4.5904,4.5904,226929.0
2009-01-15 13:10:00,7.14,7.15,7.11,7.11,179895.0,4.5904,4.5969,4.5711,4.5711,179895.0
2009-01-15 13:15:00,7.11,7.16,7.11,7.14,263812.5,4.5711,4.6033,4.5711,4.5904,263812.5
2009-01-15 13:20:00,7.13,7.14,7.11,7.12,238486.5,4.584,4.5904,4.5711,4.5776,238486.5
2009-01-15 13:25:00,7.12,7.15,7.12,7.14,176076.0,4.5776,4.5969,4.5776,4.5904,176076.0
2009-01-15 13:30:00,7.14,7.15,7.14,7.14,82209.0,4.5904,4.5969,4.5904,4.5904,82209.0
2009-01-15 13:35:00,7.14,7.19,7.14,7.19,199492.5,4.5904,4.6226,4.5904,4.6226,199492.5
2009-01-15 13:40:00,7.19,7.19,7.15,7.16,247833.0,4.6226,4.6226,4.5969,4.6033,247833.0
2009-01-15 13:45:00,7.16,7.17,7.16,7.17,133866.0,4.6033,4.6097,4.6033,4.6097,133866.0
2009-01-15 13:50:00,7.16,7.23,7.16,7.21,276777.0,4.6033,4.6483,4.6033,4.6354,276777.0
2009-01-15 13:55:00,7.2,7.28,7.2,7.27,464310.0,4.629,4.6804,4.629,4.674,464310.0
2009-01-15 14:00:00,7.27,7.27,7.23,7.25,345016.5,4.674,4.674,4.6483,4.6612,345016.5
2009-01-15 14:05:00,7.24,7.31,7.24,7.26,478480.5,4.6547,4.6997,4.6547,4.6676,478480.5
2009-01-15 14:10:00,7.26,7.27,7.23,7.24,225522.0,4.6676,4.674,4.6483,4.6547,225522.0
2009-01-15 14:15:00,7.25,7.29,7.23,7.28,275169.0,4.6612,4.6869,4.6483,4.6804,275169.0
2009-01-15 14:20:00,7.28,7.31,7.25,7.25,227733.0,4.6804,4.6997,4.6612,4.6612,227733.0
2009-01-15 14:25:00,7.25,7.32,7.24,7.3,381297.0,4.6612,4.7062,4.6547,4.6933,381297.0
2009-01-15 14:30:00,7.3,7.36,7.29,7.33,400593.0,4.6933,4.7319,4.6869,4.7126,400593.0
2009-01-15 14:35:00,7.33,7.39,7.29,7.39,710836.5,4.7126,4.7512,4.6869,4.7512,710836.5
2009-01-15 14:40:00,7.39,7.42,7.36,7.4,350343.0,4.7512,4.7705,4.7319,4.7576,350343.0
2009-01-15 14:45:00,7.4,7.48,7.37,7.45,1054245.0,4.7576,4.809,4.7383,4.7897,1054245.0
2009-01-15 14:50:00,7.44,7.48,7.32,7.32,280495.5,4.7833,4.809,4.7062,4.7062,280495.5
2009-01-15 14:55:00,7.32,7.36,7.3,7.3,261501.0,4.7062,4.7319,4.6933,4.6933,261501.0
2009-01-15 15:00:00,7.3,7.35,7.3,7.33,283510.5,4.6933,4.7254,4.6933,4.7126,283510.5
2009-01-15 15:05:00,7.33,7.36,7.29,7.32,239893.5,4.7126,4.7319,4.6869,4.7062,239893.5
2009-01-15 15:10:00,7.32,7.37,7.32,7.36,349137.0,4.7062,4.7383,4.7062,4.7319,349137.0
2009-01-15 15:15:00,7.36,7.41,7.34,7.41,279088.5,4.7319,4.764,4.719,4.764,279088.5
2009-01-15 15:20:00,7.4,7.41,7.35,7.35,266124.0,4.7576,4.764,4.7254,4.7254,266124.0
2009-01-15 15:25:00,7.35,7.35,7.31,7.33,176980.5,4.7254,4.7254,4.6997,4.7126,176980.5
2009-01-15 15:30:00,7.33,7.34,7.28,7.28,235773.0,4.7126,4.719,4.6804,4.6804,235773.0
2009-01-15 15:35:00,7.29,7.32,7.26,7.31,261702.0,4.6869,4.7062,4.6676,4.6997,261702.0
2009-01-15 15:40:00,7.32,7.32,7.23,7.25,267531.0,4.7062,4.7062,4.6483,4.6612,267531.0
2009-01-15 15:45:00,7.24,7.31,7.24,7.28,317680.5,4.6547,4.6997,4.6547,4.6804,317680.5
2009-01-15 15:50:00,7.28,7.34,7.28,7.33,368232.0,4.6804,4.719,4.6804,4.7126,368232.0
2009-01-15 15:55:00,7.33,7.35,7.31,7.33,586015.5,4.7126,4.7254,4.6997,4.7126,586015.5
2009-01-16 09:30:00,7.4,7.63,7.4,7.57,288937.5,4.7576,4.9055,4.7576,4.8669,288937.5
2009-01-16 09:35:00,7.58,7.59,7.46,7.48,395769.0,4.8733,4.8798,4.7962,4.809,395769.0
2009-01-16 09:40:00,7.48,7.54,7.47,7.5,527022.0,4.809,4.8476,4.8026,4.8219,527022.0
2009-01-16 09:45:00,7.5,7.56,7.49,7.53,227331.0,4.8219,4.8605,4.8155,4.8412,227331.0
2009-01-16 09:50:00,7.53,7.54,7.47,7.48,79495.5,4.8412,4.8476,4.8026,4.809,79495.5
2009-01-16 09:55:00,7.47,7.49,7.45,7.46,369940.5,4.8026,4.8155,4.7897,4.7962,369940.5
2009-01-16 10:00:00,7.46,7.51,7.45,7.51,595462.5,4.7962,4.8283,4.7897,4.8283,595462.5
2009-01-16 10:05:00,7.51,7.53,7.49,7.49,260596.5,4.8283,4.8412,4.8155,4.8155,260596.5
2009-01-16 10:10:00,7.5,7.5,7.45,7.48,150850.5,4.8219,4.8219,4.7897,4.809,150850.5
2009-01-16 10:15:00,7.48,7.49,7.46,7.47,171252.0,4.809,4.8155,4.7962,4.8026,171252.0
2009-01-16 10:20:00,7.47,7.48,7.46,7.47,85726.5,4.8026,4.809,4.7962,4.8026,85726.5
2009-01-16 10:25:00,7.47,7.49,7.46,7.47,151855.5,4.8026,4.8155,4.7962,4.8026,151855.5
2009-01-16 10:30:00,7.47,7.48,7.46,7.46,128841.0,4.8026,4.809,4.7962,4.7962,128841.0
2009-01-16 10:35:00,7.47,7.49,7.44,7.47,205522.5,4.8026,4.8155,4.7833,4.8026,205522.5
2009-01-16 10:40:00,7.48,7.48,7.43,7.46,166428.0,4.809,4.809,4.7769,4.7962,166428.0
2009-01-16 10:45:00,7.46,7.47,7.43,7.44,173764.5,4.7962,4.8026,4.7769,4.7833,173764.5
2009-01-16 10:50:00,7.43,7.44,7.39,7.43,116379.0,4.7769,4.7833,4.7512,4.7769,116379.0
2009-01-16 10:55:00,7.42,7.44,7.41,7.43,138790.5,4.7705,4.7833,4.764,4.7769,138790.5
2009-01-16 11:00:00,7.43,7.46,7.43,7.44,128640.0,4.7769,4.7962,4.7769,4.7833,128640.0
2009-01-16 11:05:00,7.45,7.45,7.41,7.41,154468.5,4.7897,4.7897,4.764,4.764,154468.5
2009-01-16 11:10:00,7.41,7.43,7.39,7.39,125625.0,4.764,4.7769,4.7512,4.7512,125625.0
2009-01-16 11:15:00,7.39,7.4,7.38,7.39,103515.0,4.7512,4.7576,4.7447,4.7512,103515.0
2009-01-16 11:20:00,7.39,7.4,7.37,7.37,78792.0,4.7512,4.7576,4.7383,4.7383,78792.0
2009-01-16 11:25:00,7.37,7.4,7.37,7.4,68641.5,4.7383,4.7576,4.7383,4.7576,68641.5
2009-01-16 11:30:00,7.39,7.39,7.34,7.34,177583.5,4.7512,4.7512,4.719,4.719,177583.5
2009-01-16 11:35:00,7.34,7.35,7.32,7.33,144016.5,4.719,4.7254,4.7062,4.7126,144016.5
2009-01-16 11:40:00,7.34,7.36,7.33,7.36,110952.0,4.719,4.7319,4.7126,4.7319,110952.0
2009-01-16 11:45:00,7.35,7.36,7.35,7.36,18994.5,4.7254,4.7319,4.7254,4.7319,18994.5
2009-01-16 11:50:00,7.35,7.36,7.33,7.33,86731.5,4.7254,4.7319,4.7126,4.7126,86731.5
2009-01-16 11:55:00,7.33,7.34,7.31,7.32,230346.0,4.7126,4.719,4.6997,4.7062,230346.0
2009-01-16 12:00:00,7.32,7.34,7.31,7.31,70450.5,4.7062,4.719,4.6997,4.6997,70450.5
2009-01-16 12:05:00,7.31,7.33,7.31,7.31,129745.5,4.6997,4.7126,4.6997,4.6997,129745.5
2009-01-16 12:10:00,7.31,7.31,7.28,7.3,80902.5,4.6997,4.6997,4.6804,4.6933,80902.5
2009-01-16 12:15:00,7.3,7.3,7.25,7.27,166528.5,4.6933,4.6933,4.6612,4.674,166528.5
2009-01-16 12:20:00,7.26,7.28,7.26,7.28,116982.0,4.6676,4.6804,4.6676,4.6804,116982.0
2009-01-16 12:25:00,7.27,7.28,7.26,7.27,93163.5,4.674,4.6804,4.6676,4.674,93163.5
2009-01-16 12:30:00,7.26,7.28,7.25,7.26,124117.5,4.6676,4.6804,4.6612,4.6676,124117.5
2009-01-16 12:35:00,7.27,7.3,7.26,7.29,58993.5,4.674,4.6933,4.6676,4.6869,58993.5
2009-01-16 12:40:00,7.28,7.3,7.28,7.3,90450.0,4.6804,4.6933,4.6804,4.6933,90450.0
2009-01-16 12:45:00,7.29,7.32,7.28,7.32,164016.0,4.6869,4.7062,4.6804,4.7062,164016.0
2009-01-16 12:50:00,7.32,7.32,7.31,7.31,60501.0,4.7062,4.7062,4.6997,4.6997,60501.0
2009-01-16 12:55:00,7.32,7.32,7.3,7.31,301098.0,4.7062,4.7062,4.6933,4.6997,301098.0
2009-01-16 13:00:00,7.31,7.34,7.3,7.31,209040.0,4.6997,4.719,4.6933,4.6997,209040.0
2009-01-16 13:05:00,7.31,7.34,7.3,7.32,184518.0,4.6997,4.719,4.6933,4.7062,184518.0
2009-01-16 13:10:00,7.32,7.35,7.3,7.3,121102.5,4.7062,4.7254,4.6933,4.6933,121102.5
2009-01-16 13:15:00,7.3,7.32,7.28,7.3,217984.5,4.6933,4.7062,4.6804,4.6933,217984.5
2009-01-16 13:20:00,7.29,7.31,7.28,7.3,115474.5,4.6869,4.6997,4.6804,4.6933,115474.5
2009-01-16 13:25:00,7.3,7.37,7.29,7.37,247129.5,4.6933,4.7383,4.6869,4.7383,247129.5
2009-01-16 13:30:00,7.36,7.4,7.35,7.39,252858.0,4.7319,4.7576,4.7254,4.7512,252858.0
2009-01-16 13:35:00,7.38,7.4,7.37,7.37,122208.0,4.7447,4.7576,4.7383,4.7383,122208.0
2009-01-16 13:40:00,7.36,7.38,7.35,7.36,277279.5,4.7319,4.7447,4.7254,4.7319,277279.5
2009-01-16 13:45:00,7.36,7.36,7.33,7.33,71455.5,4.7319,4.7319,4.7126,4.7126,71455.5
2009-01-16 13:50:00,7.33,7.34,7.31,7.32,93867.0,4.7126,4.719,4.6997,4.7062,93867.0
2009-01-16 13:55:00,7.31,7.35,7.31,7.33,202407.0,4.6997,4.7254,4.6997,4.7126,202407.0
2009-01-16 14:00:00,7.32,7.34,7.32,7.33,73465.5,4.7062,4.719,4.7062,4.7126,73465.5
2009-01-16 14:05:00,7.32,7.37,7.32,7.35,463506.0,4.7062,4.7383,4.7062,4.7254,463506.0
2009-01-16 14:10:00,7.35,7.37,7.35,7.36,183814.5,4.7254,4.7383,4.7254,4.7319,183814.5
2009-01-16 14:15:00,7.35,7.36,7.3,7.31,205824.0,4.7254,4.7319,4.6933,4.6997,205824.0
2009-01-16 14:20:00,7.31,7.34,7.29,7.34,234768.0,4.6997,4.719,4.6869,4.719,234768.0
2009-01-16 14:25:00,7.34,7.34,7.33,7.34,75475.5,4.719,4.719,4.7126,4.719,75475.5
2009-01-16 14:30:00,7.34,7.36,7.29,7.31,231853.5,4.719,4.7319,4.6869,4.6997,231853.5
2009-01-16 14:35:00,7.31,7.33,7.3,7.31,142207.5,4.6997,4.7126,4.6933,4.6997,142207.5
2009-01-16 14:40:00,7.32,7.35,7.31,7.32,176578.5,4.7062,4.7254,4.6997,4.7062,176578.5
2009-01-16 14:45:00,7.32,7.33,7.31,7.32,135574.5,4.7062,4.7126,4.6997,4.7062,135574.5
2009-01-16 14:50:00,7.33,7.37,7.32,7.35,165825.0,4.7126,4.7383,4.7062,4.7254,165825.0
2009-01-16 14:55:00,7.35,7.37,7.34,7.35,172156.5,4.7254,4.7383,4.719,4.7254,172156.5
2009-01-16 15:00:00,7.36,7.37,7.32,7.33,196980.0,4.7319,4.7383,4.7062,4.7126,196980.0
2009-01-16 15:05:00,7.33,7.36,7.32,7.36,120499.5,4.7126,4.7319,4.7062,4.7319,120499.5
2009-01-16 15:10:00,7.36,7.39,7.36,7.37,158790.0,4.7319,4.7512,4.7319,4.7383,158790.0
2009-01-16 15:15:00,7.37,7.4,7.36,7.4,217783.5,4.7383,4.7576,4.7319,4.7576,217783.5
2009-01-16 15:20:00,7.4,7.44,7.38,7.4,427828.5,4.7576,4.7833,4.7447,4.7576,427828.5
2009-01-16 15:25:00,7.4,7.44,7.39,7.39,166629.0,4.7576,4.7833,4.7512,4.7512,166629.0
2009-01-16 15:30:00,7.38,7.43,7.37,7.41,191955.0,4.7447,4.7769,4.7383,4.764,191955.0
2009-01-16 15:35:00,7.42,7.44,7.41,7.42,283309.5,4.7705,4.7833,4.764,4.7705,283309.5
2009-01-16 15:40:00,7.42,7.43,7.37,7.39,293359.5,4.7705,4.7769,4.7383,4.7512,293359.5
2009-01-16 15:45:00,7.39,7.42,7.39,7.4,317178.0,4.7512,4.7705,4.7512,4.7576,317178.0
2009-01-16 15:50:00,7.41,7.46,7.4,7.44,322404.0,4.764,4.7962,4.7576,4.7833,322404.0
2009-01-16 15:55:00,7.44,7.45,7.42,7.44,362403.0,4.7833,4.7897,4.7705,4.7833,362403.0
2009-01-20 09:30:00,7.05,7.16,7.0,7.01,448029.0,4.5326,4.6033,4.5004,4.5069,448029.0
2009-01-20 09:35:00,7.02,7.06,7.0,7.02,593955.0,4.5133,4.539,4.5004,4.5133,593955.0
2009-01-20 09:40:00,7.02,7.11,7.0,7.08,317178.0,4.5133,4.5711,4.5004,4.5519,317178.0
2009-01-20 09:45:00,7.09,7.11,7.01,7.01,479686.5,4.5583,4.5711,4.5069,4.5069,479686.5
2009-01-20 09:50:00,7.01,7.02,6.99,6.99,184116.0,4.5069,4.5133,4.494,4.494,184116.0
2009-01-20 09:55:00,6.99,7.04,6.99,7.02,236074.5,4.494,4.5261,4.494,4.5133,236074.5
2009-01-20 10:00:00,7.02,7.02,6.98,7.0,334263.0,4.5133,4.5133,4.4876,4.5004,334263.0
2009-01-20 10:05:00,7.0,7.05,7.0,7.03,178086.0,4.5004,4.5326,4.5004,4.5197,178086.0
2009-01-20 10:10:00,7.03,7.09,7.02,7.07,218989.5,4.5197,4.5583,4.5133,4.5454,218989.5
2009-01-20 10:15:00,7.07,7.14,7.07,7.13,357378.0,4.5454,4.5904,4.5454,4.584,357378.0
2009-01-20 10:20:00,7.14,7.16,7.12,7.12,475264.5,4.5904,4.6033,4.5776,4.5776,475264.5
2009-01-20 10:25:00,7.12,7.15,7.11,7.14,513354.0,4.5776,4.5969,4.5711,4.5904,513354.0
2009-01-20 10:30:00,7.14,7.14,7.11,7.12,240295.5,4.5904,4.5904,4.5711,4.5776,240295.5
2009-01-20 10:35:00,7.12,7.13,7.11,7.13,104118.0,4.5776,4.584,4.5711,4.584,104118.0
2009-01-20 10:40:00,7.12,7.13,7.11,7.12,163815.0,4.5776,4.584,4.5711,4.5776,163815.0
2009-01-20 10:45:00,7.12,7.13,7.1,7.12,155172.0,4.5776,4.584,4.5647,4.5776,155172.0
2009-01-20 10:50:00,7.12,7.13,7.11,7.12,230245.5,4.5776,4.584,4.5711,4.5776,230245.5
2009-01-20 10:55:00,7.12,7.13,7.09,7.09,126831.0,4.5776,4.584,4.5583,4.5583,126831.0
2009-01-20 11:00:00,7.09,7.1,7.07,7.07,82008.0,4.5583,4.5647,4.5454,4.5454,82008.0
2009-01-20 11:05:00,7.07,7.09,7.04,7.05,356875.5,4.5454,4.5583,4.5261,4.5326,356875.5
2009-01-20 11:10:00,7.05,7.06,7.05,7.05,154468.5,4.5326,4.539,4.5326,4.5326,154468.5
2009-01-20 11:15:00,7.05,7.06,7.05,7.05,13165.5,4.5326,4.539,4.5326,4.5326,13165.5
2009-01-20 11:20:00,7.05,7.06,7.03,7.05,189442.5,4.5326,4.539,4.5197,4.5326,189442.5
2009-01-20 11:25:00,7.05,7.08,7.05,7.06,265320.0,4.5326,4.5519,4.5326,4.539,265320.0
2009-01-20 11:30:00,7.07,7.09,7.06,7.09,104319.0,4.5454,4.5583,4.539,4.5583,104319.0
2009-01-20 11:35:00,7.08,7.1,7.07,7.08,121806.0,4.5519,4.5647,4.5454,4.5519,121806.0
2009-01-20 11:40:00,7.08,7.09,7.07,7.08,67536.0,4.5519,4.5583,4.5454,4.5519,67536.0
2009-01-20 11:45:00,7.08,7.09,7.08,7.08,19698.0,4.5519,4.5583,4.5519,4.5519,19698.0
2009-01-20 11:50:00,7.08,7.08,7.07,7.08,82108.5,4.5519,4.5519,4.5454,4.5519,82108.5
2009-01-20 11:55:00,7.07,7.07,7.06,7.06,73465.5,4.5454,4.5454,4.539,4.539,73465.5
2009-01-20 12:00:00,7.06,7.07,7.04,7.07,119293.5,4.539,4.5454,4.5261,4.5454,119293.5
2009-01-20 12:05:00,7.06,7.07,7.04,7.06,74671.5,4.539,4.5454,4.5261,4.539,74671.5
2009-01-20 12:10:00,7.06,7.09,7.05,7.08,88942.5,4.539,4.5583,4.5326,4.5519,88942.5
2009-01-20 12:15:00,7.08,7.09,7.08,7.08,27034.5,4.5519,4.5583,4.5519,4.5519,27034.5
2009-01-20 12:20:00,7.09,7.09,7.06,7.06,70149.0,4.5583,4.5583,4.539,4.539,70149.0
2009-01-20 12:25:00,7.07,7.07,7.02,7.03,146931.0,4.5454,4.5454,4.5133,4.5197,146931.0
2009-01-20 12:30:00,7.03,7.06,7.01,7.05,146227.5,4.5197,4.539,4.5069,4.5326,146227.5
2009-01-20 12:35:00,7.05,7.08,7.05,7.07,89244.0,4.5326,4.5519,4.5326,4.5454,89244.0
2009-01-20 12:40:00,7.07,7.08,7.04,7.04,168438.0,4.5454,4.5519,4.5261,4.5261,168438.0
2009-01-20 12:45:00,7.04,7.07,7.04,7.06,142207.5,4.5261,4.5454,4.5261,4.539,142207.5
2009-01-20 12:50:00,7.06,7.07,7.04,7.04,44521.5,4.539,4.5454,4.5261,4.5261,44521.5
2009-01-20 12:55:00,7.04,7.05,7.03,7.03,37486.5,4.5261,4.5326,4.5197,4.5197,37486.5
2009-01-20 13:00:00,7.03,7.08,7.03,7.07,87837.0,4.5197,4.5519,4.5197,4.5454,87837.0
2009-01-20 13:05:00,7.07,7.08,7.03,7.03,88842.0,4.5454,4.5519,4.5197,4.5197,88842.0
2009-01-20 13:10:00,7.03,7.06,7.02,7.04,91555.5,4.5197,4.539,4.5133,4.5261,91555.5
2009-01-20 13:15:00,7.04,7.05,7.02,7.04,75676.5,4.5261,4.5326,4.5133,4.5261,75676.5
2009-01-20 13:20:00,7.04,7.05,7.03,7.04,35175.0,4.5261,4.5326,4.5197,4.5261,35175.0
2009-01-20 13:25:00,7.05,7.06,7.04,7.05,103414.5,4.5326,4.539,4.5261,4.5326,103414.5
2009-01-20 13:30:00,7.05,7.05,7.02,7.02,211251.0,4.5326,4.5326,4.5133,4.5133,211251.0
2009-01-20 13:35:00,7.02,7.05,7.02,7.04,127836.0,4.5133,4.5326,4.5133,4.5261,127836.0
2009-01-20 13:40:00,7.04,7.07,7.03,7.06,195874.5,4.5261,4.5454,4.5197,4.539,195874.5
2009-01-20 13:45:00,7.06,7.07,7.02,7.03,203211.0,4.539,4.5454,4.5133,4.5197,203211.0
2009-01-20 13:50:00,7.03,7.03,7.0,7.0,117283.5,4.5197,4.5197,4.5004,4.5004,117283.5
2009-01-20 13:55:00,7.0,7.02,7.0,7.01,268636.5,4.5004,4.5133,4.5004,4.5069,268636.5
2009-01-20 14:00:00,7.01,7.05,7.0,7.04,219391.5,4.5069,4.5326,4.5004,4.5261,219391.5
2009-01-20 14:05:00,7.04,7.06,7.04,7.05,205120.5,4.5261,4.539,4.5261,4.5326,205120.5
2009-01-20 14:10:00,7.05,7.07,7.05,7.05,376372.5,4.5326,4.5454,4.5326,4.5326,376372.5
2009-01-20 14:15:00,7.05,7.07,7.04,7.04,262908.0,4.5326,4.5454,4.5261,4.5261,262908.0
2009-01-20 14:20:00,7.04,7.05,7.01,7.01,152157.0,4.5261,4.5326,4.5069,4.5069,152157.0
2009-01-20 14:25:00,7.02,7.06,7.01,7.06,216175.5,4.5133,4.539,4.5069,4.539,216175.5
2009-01-20 14:30:00,7.05,7.06,7.02,7.04,174970.5,4.5326,4.539,4.5133,4.5261,174970.5
2009-01-20 14:35:00,7.03,7.07,7.03,7.06,122911.5,4.5197,4.5454,4.5197,4.539,122911.5
2009-01-20 14:40:00,7.06,7.07,7.06,7.06,121605.0,4.539,4.5454,4.539,4.539,121605.0
2009-01-20 14:45:00,7.07,7.07,7.05,7.06,483103.5,4.5454,4.5454,4.5326,4.539,483103.5
2009-01-20 14:50:00,7.06,7.09,7.06,7.09,148137.0,4.539,4.5583,4.539,4.5583,148137.0
2009-01-20 14:55:00,7.09,7.09,7.06,7.06,252958.5,4.5583,4.5583,4.539,4.539,252958.5
2009-01-20 15:00:00,7.06,7.07,7.03,7.03,185925.0,4.539,4.5454,4.5197,4.5197,185925.0
2009-01-20 15:05:00,7.03,7.04,7.0,7.0,145825.5,4.5197,4.5261,4.5004,4.5004,145825.5
2009-01-20 15:10:00,7.0,7.02,7.0,7.01,128238.0,4.5004,4.5133,4.5004,4.5069,128238.0
2009-01-20 15:15:00,7.02,7.02,6.99,6.99,174669.0,4.5133,4.5133,4.494,4.494,174669.0
2009-01-20 15:20:00,7.0,7.0,6.98,7.0,197784.0,4.5004,4.5004,4.4876,4.5004,197784.0
2009-01-20 15:25:00,7.0,7.02,6.99,7.01,235974.0,4.5004,4.5133,4.494,4.5069,235974.0
2009-01-20 15:30:00,7.0,7.04,7.0,7.03,197583.0,4.5004,4.5261,4.5004,4.5197,197583.0
2009-01-20 15:35:00,7.02,7.05,7.01,7.01,261802.5,4.5133,4.5326,4.5069,4.5069,261802.5
2009-01-20 15:40:00,7.01,7.02,7.0,7.0,230145.0,4.5069,4.5133,4.5004,4.5004,230145.0
2009-01-20 15:45:00,7.01,7.02,7.0,7.02,226527.0,4.5069,4.5133,4.5004,4.5133,226527.0
2009-01-20 15:50:00,7.02,7.02,6.99,7.0,767317.5,4.5133,4.5133,4.494,4.5004,767317.5
2009-01-20 15:55:00,7.0,7.0,6.95,6.96,888018.0,4.5004,4.5004,4.4683,4.4747,888018.0
2009-01-21 09:30:00,7.04,7.17,7.04,7.11,1074747.0,4.5261,4.6097,4.5261,4.5711,1074747.0
2009-01-21 09:35:00,7.1,7.11,7.02,7.09,549936.0,4.5647,4.5711,4.5133,4.5583,549936.0
2009-01-21 09:40:00,7.08,7.1,7.04,7.06,429436.5,4.5519,4.5647,4.5261,4.539,429436.5
2009-01-21 09:45:00,7.06,7.09,7.05,7.06,260797.5,4.539,4.5583,4.5326,4.539,260797.5
2009-01-21 09:50:00,7.07,7.12,7.06,7.12,746212.5,4.5454,4.5776,4.539,4.5776,746212.5
2009-01-21 09:55:00,7.12,7.13,7.09,7.11,208839.0,4.5776,4.584,4.5583,4.5711,208839.0
2009-01-21 10:00:00,7.11,7.11,7.05,7.09,220497.0,4.5711,4.5711,4.5326,4.5583,220497.0
2009-01-21 10:05:00,7.09,7.12,7.07,7.07,207231.0,4.5583,4.5776,4.5454,4.5454,207231.0
2009-01-21 10:10:00,7.07,7.08,7.06,7.06,145323.0,4.5454,4.5519,4.539,4.539,145323.0
2009-01-21 10:15:00,7.06,7.09,7.06,7.09,272857.5,4.539,4.5583,4.539,4.5583,272857.5
2009-01-21 10:20:00,7.08,7.09,7.06,7.06,246325.5,4.5519,4.5583,4.539,4.539,246325.5
2009-01-21 10:25:00,7.06,7.08,7.06,7.06,303208.5,4.539,4.5519,4.539,4.539,303208.5
2009-01-21 10:30:00,7.06,7.07,7.03,7.03,864099.0,4.539,4.5454,4.5197,4.5197,864099.0
2009-01-21 10:35:00,7.03,7.03,6.99,7.01,655963.5,4.5197,4.5197,4.494,4.5069,655963.5
2009-01-21 10:40:00,7.01,7.01,6.95,6.95,383005.5,4.5069,4.5069,4.4683,4.4683,383005.5
2009-01-21 10:45:00,6.95,6.97,6.93,6.93,346926.0,4.4683,4.4811,4.4554,4.4554,346926.0
2009-01-21 10:50:00,6.93,6.96,6.92,6.94,511143.0,4.4554,4.4747,4.449,4.4619,511143.0
2009-01-21 10:55:00,6.93,6.94,6.88,6.92,228235.5,4.4554,4.4619,4.4233,4.449,228235.5
2009-01-21 11:00:00,6.91,6.97,6.91,6.97,316675.5,4.4426,4.4811,4.4426,4.4811,316675.5
2009-01-21 11:05:00,6.97,7.0,6.97,6.99,150147.0,4.4811,4.5004,4.4811,4.494,150147.0
2009-01-21 11:10:00,6.99,6.99,6.94,6.94,147232.5,4.494,4.494,4.4619,4.4619,147232.5
2009-01-21 11:15:00,6.94,6.94,6.91,6.93,223813.5,4.4619,4.4619,4.4426,4.4554,223813.5
2009-01-21 11:20:00,6.94,6.95,6.92,6.94,162609.0,4.4619,4.4683,4.449,4.4619,162609.0
2009-01-21 11:25:00,6.95,6.97,6.94,6.96,335871.0,4.4683,4.4811,4.4619,4.4747,335871.0
2009-01-21 11:30:00,6.96,7.0,6.96,6.99,252757.5,4.4747,4.5004,4.4747,4.494,252757.5
2009-01-21 11:35:00,6.98,7.02,6.96,6.97,320695.5,4.4876,4.5133,4.4747,4.4811,320695.5
2009-01-21 11:40:00,6.97,6.99,6.95,6.99,122409.0,4.4811,4.494,4.4683,4.494,122409.0
2009-01-21 11:45:00,6.98,6.99,6.96,6.98,199693.5,4.4876,4.494,4.4747,4.4876,199693.5
2009-01-21 11:50:00,6.98,6.98,6.95,6.98,150750.0,4.4876,4.4876,4.4683,4.4876,150750.0
2009-01-21 11:55:00,6.97,6.98,6.96,6.97,216175.5,4.4811,4.4876,4.4747,4.4811,216175.5
2009-01-21 12:00:00,6.97,6.98,6.93,6.93,304816.5,4.4811,4.4876,4.4554,4.4554,304816.5
2009-01-21 12:05:00,6.93,6.95,6.92,6.95,180799.5,4.4554,4.4683,4.449,4.4683,180799.5
2009-01-21 12:10:00,6.94,6.98,6.92,6.93,419889.0,4.4619,4.4876,4.449,4.4554,419889.0
2009-01-21 12:15:00,6.93,6.96,6.92,6.94,297480.0,4.4554,4.4747,4.449,4.4619,297480.0
2009-01-21 12:20:00,6.94,6.95,6.91,6.91,185322.0,4.4619,4.4683,4.4426,4.4426,185322.0
2009-01-21 12:25:00,6.92,6.93,6.9,6.92,178186.5,4.449,4.4554,4.4361,4.449,178186.5
2009-01-21 12:30:00,6.92,6.95,6.91,6.92,191854.5,4.449,4.4683,4.4426,4.449,191854.5
2009-01-21 12:35:00,6.93,6.93,6.91,6.91,164317.5,4.4554,4.4554,4.4426,4.4426,164317.5
2009-01-21 12:40:00,6.91,6.93,6.89,6.89,169744.5,4.4426,4.4554,4.4297,4.4297,169744.5
2009-01-21 12:45:00,6.89,6.91,6.87,6.91,215170.5,4.4297,4.4426,4.4168,4.4426,215170.5
2009-01-21 12:50:00,6.91,6.92,6.88,6.88,168840.0,4.4426,4.449,4.4233,4.4233,168840.0
2009-01-21 12:55:00,6.88,6.92,6.87,6.92,230547.0,4.4233,4.449,4.4168,4.449,230547.0
2009-01-21 13:00:00,6.92,6.92,6.89,6.92,107635.5,4.449,4.449,4.4297,4.449,107635.5
2009-01-21 13:05:00,6.91,6.95,6.91,6.94,134971.5,4.4426,4.4683,4.4426,4.4619,134971.5
2009-01-21 13:10:00,6.95,6.95,6.89,6.9,112560.0,4.4683,4.4683,4.4297,4.4361,112560.0
2009-01-21 13:15:00,6.9,6.9,6.89,6.89,65325.0,4.4361,4.4361,4.4297,4.4297,65325.0
2009-01-21 13:20:00,6.89,6.91,6.88,6.91,140700.0,4.4297,4.4426,4.4233,4.4426,140700.0
2009-01-21 13:25:00,6.91,6.91,6.86,6.87,252657.0,4.4426,4.4426,4.4104,4.4168,252657.0
2009-01-21 13:30:00,6.87,6.9,6.86,6.89,97686.0,4.4168,4.4361,4.4104,4.4297,97686.0
2009-01-21 13:35:00,6.89,6.93,6.89,6.91,206025.0,4.4297,4.4554,4.4297,4.4426,206025.0
2009-01-21 13:40:00,6.91,6.94,6.91,6.92,139795.5,4.4426,4.4619,4.4426,4.449,139795.5
2009-01-21 13:45:00,6.92,6.95,6.91,6.94,139594.5,4.449,4.4683,4.4426,4.4619,139594.5
2009-01-21 13:50:00,6.95,6.95,6.92,6.95,190347.0,4.4683,4.4683,4.449,4.4683,190347.0
2009-01-21 13:55:00,6.95,6.95,6.92,6.95,131454.0,4.4683,4.4683,4.449,4.4683,131454.0
2009-01-21 14:00:00,6.95,6.95,6.93,6.93,71958.0,4.4683,4.4683,4.4554,4.4554,71958.0
2009-01-21 14:05:00,6.94,6.94,6.93,6.94,51657.0,4.4619,4.4619,4.4554,4.4619,51657.0
2009-01-21 14:10:00,6.94,6.94,6.93,6.94,65827.5,4.4619,4.4619,4.4554,4.4619,65827.5
2009-01-21 14:15:00,6.93,6.95,6.93,6.94,159493.5,4.4554,4.4683,4.4554,4.4619,159493.5
2009-01-21 14:20:00,6.94,6.95,6.94,6.94,128640.0,4.4619,4.4683,4.4619,4.4619,128640.0
2009-01-21 14:25:00,6.95,6.95,6.93,6.95,128740.5,4.4683,4.4683,4.4554,4.4683,128740.5
2009-01-21 14:30:00,6.95,6.97,6.95,6.97,199794.0,4.4683,4.4811,4.4683,4.4811,199794.0
2009-01-21 14:35:00,6.97,6.97,6.96,6.96,147534.0,4.4811,4.4811,4.4747,4.4747,147534.0
2009-01-21 14:40:00,6.96,6.97,6.96,6.96,94269.0,4.4747,4.4811,4.4747,4.4747,94269.0
2009-01-21 14:45:00,6.96,6.97,6.94,6.95,186126.0,4.4747,4.4811,4.4619,4.4683,186126.0
2009-01-21 14:50:00,6.95,6.97,6.94,6.97,265521.0,4.4683,4.4811,4.4619,4.4811,265521.0
2009-01-21 14:55:00,6.97,6.98,6.96,6.98,144016.5,4.4811,4.4876,4.4747,4.4876,144016.5
2009-01-21 15:00:00,6.97,7.01,6.97,7.01,311148.0,4.4811,4.5069,4.4811,4.5069,311148.0
2009-01-21 15:05:00,7.01,7.03,7.01,7.03,199090.5,4.5069,4.5197,4.5069,4.5197,199090.5
2009-01-21 15:10:00,7.03,7.03,7.0,7.0,142308.0,4.5197,4.5197,4.5004,4.5004,142308.0
2009-01-21 15:15:00,7.0,7.02,7.0,7.01,179292.0,4.5004,4.5133,4.5004,4.5069,179292.0
2009-01-21 15:20:00,7.01,7.01,7.0,7.0,196075.5,4.5069,4.5069,4.5004,4.5004,196075.5
2009-01-21 15:25:00,7.0,7.01,6.96,6.96,548328.0,4.5004,4.5069,4.4747,4.4747,548328.0
2009-01-21 15:30:00,6.96,6.98,6.95,6.97,439687.5,4.4747,4.4876,4.4683,4.4811,439687.5
2009-01-21 15:35:00,6.97,7.0,6.96,7.0,761890.5,4.4811,4.5004,4.4747,4.5004,761890.5
2009-01-21 15:40:00,6.99,7.05,6.99,7.05,444310.5,4.494,4.5326,4.494,4.5326,444310.5
2009-01-21 15:45:00,7.05,7.08,7.04,7.04,918570.0,4.5326,4.5519,4.5261,4.5261,918570.0
2009-01-21 15:50:00,7.04,7.06,7.03,7.06,327027.0,4.5261,4.539,4.5197,4.539,327027.0
2009-01-21 15:55:00,7.06,7.1,7.05,7.09,651039.0,4.539,4.5647,4.5326,4.5583,651039.0
2009-01-22 09:30:00,6.73,6.83,6.67,6.79,1063290.0,4.3268,4.3911,4.2883,4.3654,1063290.0
2009-01-22 09:35:00,6.79,7.11,6.78,7.06,1408105.5,4.3654,4.5711,4.359,4.539,1408105.5
2009-01-22 09:40:00,7.05,7.17,6.95,7.0,1981056.0,4.5326,4.6097,4.4683,4.5004,1981056.0
2009-01-22 09:45:00,7.0,7.0,6.95,6.95,1522374.0,4.5004,4.5004,4.4683,4.4683,1522374.0
2009-01-22 09:50:00,6.96,6.96,6.87,6.96,523303.5,4.4747,4.4747,4.4168,4.4747,523303.5
2009-01-22 09:55:00,6.96,7.0,6.95,7.0,597573.0,4.4747,4.5004,4.4683,4.5004,597573.0
2009-01-22 10:00:00,7.0,7.01,6.98,7.0,842893.5,4.5004,4.5069,4.4876,4.5004,842893.5
2009-01-22 10:05:00,7.0,7.02,6.97,7.0,515464.5,4.5004,4.5133,4.4811,4.5004,515464.5
2009-01-22 10:10:00,7.0,7.02,7.0,7.01,869827.5,4.5004,4.5133,4.5004,4.5069,869827.5
2009-01-22 10:15:00,7.01,7.07,7.0,7.06,417879.0,4.5069,4.5454,4.5004,4.539,417879.0
2009-01-22 10:20:00,7.06,7.1,7.03,7.03,948519.0,4.539,4.5647,4.5197,4.5197,948519.0
2009-01-22 10:25:00,7.03,7.07,7.02,7.06,807015.0,4.5197,4.5454,4.5133,4.539,807015.0
2009-01-22 10:30:00,7.05,7.1,7.04,7.07,420994.5,4.5326,4.5647,4.5261,4.5454,420994.5
2009-01-22 10:35:00,7.07,7.12,7.07,7.1,334162.5,4.5454,4.5776,4.5454,4.5647,334162.5
2009-01-22 10:40:00,7.1,7.11,7.09,7.1,540891.0,4.5647,4.5711,4.5583,4.5647,540891.0
2009-01-22 10:45:00,7.09,7.1,7.09,7.1,1155750.0,4.5583,4.5647,4.5583,4.5647,1155750.0
2009-01-22 10:50:00,7.1,7.11,7.09,7.11,907615.5,4.5647,4.5711,4.5583,4.5711,907615.5
2009-01-22 10:55:00,7.11,7.17,7.09,7.13,996156.0,4.5711,4.6097,4.5583,4.584,996156.0
2009-01-22 11:00:00,7.13,7.13,7.04,7.06,1090023.0,4.584,4.584,4.5261,4.539,1090023.0
2009-01-22 11:05:00,7.06,7.07,7.05,7.06,488329.5,4.539,4.5454,4.5326,4.539,488329.5
2009-01-22 11:10:00,7.07,7.09,7.05,7.07,406321.5,4.5454,4.5583,4.5326,4.5454,406321.5
2009-01-22 11:15:00,7.08,7.12,7.08,7.1,323610.0,4.5519,4.5776,4.5519,4.5647,323610.0
2009-01-22 11:20:00,7.1,7.28,7.09,7.2,1308309.0,4.5647,4.6804,4.5583,4.629,1308309.0
2009-01-22 11:25:00,7.2,7.22,7.15,7.2,651340.5,4.629,4.6419,4.5969,4.629,651340.5
2009-01-22 11:30:00,7.2,7.28,7.19,7.27,1816236.0,4.629,4.6804,4.6226,4.674,1816236.0
2009-01-22 11:35:00,7.26,7.28,7.18,7.19,1337253.0,4.6676,4.6804,4.6162,4.6226,1337253.0
2009-01-22 11:40:00,7.19,7.24,7.19,7.21,289038.0,4.6226,4.6547,4.6226,4.6354,289038.0
2009-01-22 11:45:00,7.21,7.27,7.2,7.26,716565.0,4.6354,4.674,4.629,4.6676,716565.0
2009-01-22 11:50:00,7.27,7.31,7.25,7.3,589030.5,4.674,4.6997,4.6612,4.6933,589030.5
2009-01-22 11:55:00,7.3,7.39,7.29,7.33,730534.5,4.6933,4.7512,4.6869,4.7126,730534.5
2009-01-22 12:00:00,7.32,7.32,7.27,7.29,282606.0,4.7062,4.7062,4.674,4.6869,282606.0
2009-01-22 12:05:00,7.28,7.29,7.24,7.24,186729.0,4.6804,4.6869,4.6547,4.6547,186729.0
2009-01-22 12:10:00,7.24,7.31,7.23,7.29,432351.0,4.6547,4.6997,4.6483,4.6869,432351.0
2009-01-22 12:15:00,7.29,7.3,7.24,7.27,193965.0,4.6869,4.6933,4.6547,4.674,193965.0
2009-01-22 12:20:00,7.27,7.33,7.26,7.33,607723.5,4.674,4.7126,4.6676,4.7126,607723.5
2009-01-22 12:25:00,7.33,7.33,7.29,7.31,349137.0,4.7126,4.7126,4.6869,4.6997,349137.0
2009-01-22 12:30:00,7.31,7.33,7.29,7.31,598075.5,4.6997,4.7126,4.6869,4.6997,598075.5
2009-01-22 12:35:00,7.31,7.36,7.31,7.34,201000.0,4.6997,4.7319,4.6997,4.719,201000.0
2009-01-22 12:40:00,7.33,7.34,7.3,7.31,864199.5,4.7126,4.719,4.6933,4.6997,864199.5
2009-01-22 12:45:00,7.31,7.33,7.3,7.32,525916.5,4.6997,4.7126,4.6933,4.7062,525916.5
2009-01-22 12:50:00,7.32,7.38,7.32,7.36,464310.0,4.7062,4.7447,4.7062,4.7319,464310.0
2009-01-22 12:55:00,7.36,7.43,7.36,7.39,1477048.5,4.7319,4.7769,4.7319,4.7512,1477048.5
2009-01-22 13:00:00,7.38,7.41,7.38,7.39,193663.5,4.7447,4.764,4.7447,4.7512,193663.5
2009-01-22 13:05:00,7.39,7.39,7.35,7.36,223110.0,4.7512,4.7512,4.7254,4.7319,223110.0
2009-01-22 13:10:00,7.37,7.38,7.3,7.33,332454.0,4.7383,4.7447,4.6933,4.7126,332454.0
2009-01-22 13:15:00,7.33,7.38,7.33,7.37,195472.5,4.7126,4.7447,4.7126,4.7383,195472.5
2009-01-22 13:20:00,7.36,7.36,7.34,7.35,305017.5,4.7319,4.7319,4.719,4.7254,305017.5
2009-01-22 13:25:00,7.35,7.37,7.34,7.35,642295.5,4.7254,4.7383,4.719,4.7254,642295.5
2009-01-22 13:30:00,7.35,7.39,7.33,7.36,519082.5,4.7254,4.7512,4.7126,4.7319,519082.5
2009-01-22 13:35:00,7.36,7.4,7.36,7.39,972036.0,4.7319,4.7576,4.7319,4.7512,972036.0
2009-01-22 13:40:00,7.39,7.46,7.39,7.41,1459662.0,4.7512,4.7962,4.7512,4.764,1459662.0
2009-01-22 13:45:00,7.41,7.46,7.4,7.44,801286.5,4.764,4.7962,4.7576,4.7833,801286.5
2009-01-22 13:50:00,7.44,7.51,7.43,7.46,814150.5,4.7833,4.8283,4.7769,4.7962,814150.5
2009-01-22 13:55:00,7.46,7.53,7.44,7.52,1006306.5,4.7962,4.8412,4.7833,4.8347,1006306.5
2009-01-22 14:00:00,7.52,7.56,7.51,7.55,624205.5,4.8347,4.8605,4.8283,4.854,624205.5
2009-01-22 14:05:00,7.56,7.6,7.52,7.53,1036557.0,4.8605,4.8862,4.8347,4.8412,1036557.0
2009-01-22 14:10:00,7.53,7.57,7.53,7.57,481495.5,4.8412,4.8669,4.8412,4.8669,481495.5
2009-01-22 14:15:00,7.57,7.57,7.55,7.56,535665.0,4.8669,4.8669,4.854,4.8605,535665.0
2009-01-22 14:20:00,7.56,7.56,7.53,7.54,611542.5,4.8605,4.8605,4.8412,4.8476,611542.5
2009-01-22 14:25:00,7.54,7.56,7.47,7.49,648225.0,4.8476,4.8605,4.8026,4.8155,648225.0
2009-01-22 14:30:00,7.49,7.56,7.46,7.56,358383.0,4.8155,4.8605,4.7962,4.8605,358383.0
2009-01-22 14:35:00,7.56,7.61,7.53,7.6,580387.5,4.8605,4.8926,4.8412,4.8862,580387.5
2009-01-22 14:40:00,7.6,7.68,7.6,7.64,891334.5,4.8862,4.9376,4.8862,4.9119,891334.5
2009-01-22 14:45:00,7.64,7.65,7.53,7.53,814552.5,4.9119,4.9183,4.8412,4.8412,814552.5
2009-01-22 14:50:00,7.52,7.61,7.49,7.52,1517449.5,4.8347,4.8926,4.8155,4.8347,1517449.5
2009-01-22 14:55:00,7.52,7.58,7.49,7.52,412753.5,4.8347,4.8733,4.8155,4.8347,412753.5
2009-01-22 15:00:00,7.52,7.53,7.4,7.4,289038.0,4.8347,4.8412,4.7576,4.7576,289038.0
2009-01-22 15:05:00,7.4,7.53,7.36,7.52,551544.0,4.7576,4.8412,4.7319,4.8347,551544.0
2009-01-22 15:10:00,7.52,7.53,7.43,7.47,678475.5,4.8347,4.8412,4.7769,4.8026,678475.5
2009-01-22 15:15:00,7.47,7.47,7.42,7.43,341901.0,4.8026,4.8026,4.7705,4.7769,341901.0
2009-01-22 15:20:00,7.43,7.48,7.42,7.45,448330.5,4.7769,4.809,4.7705,4.7897,448330.5
2009-01-22 15:25:00,7.45,7.55,7.45,7.54,468531.0,4.7897,4.854,4.7897,4.8476,468531.0
2009-01-22 15:30:00,7.54,7.57,7.53,7.54,383809.5,4.8476,4.8669,4.8412,4.8476,383809.5
2009-01-22 15:35:00,7.54,7.54,7.45,7.48,431949.0,4.8476,4.8476,4.7897,4.809,431949.0
2009-01-22 15:40:00,7.48,7.59,7.47,7.59,480691.5,4.809,4.8798,4.8026,4.8798,480691.5
2009-01-22 15:45:00,7.59,7.62,7.55,7.58,358383.0,4.8798,4.899,4.854,4.8733,358383.0
2009-01-22 15:50:00,7.58,7.58,7.47,7.49,615462.0,4.8733,4.8733,4.8026,4.8155,615462.0
2009-01-22 15:55:00,7.49,7.5,7.41,7.41,1134243.0,4.8155,4.8219,4.764,4.764,1134243.0
2009-01-23 09:30:00,7.18,7.34,7.12,7.27,900681.0,4.6162,4.719,4.5776,4.674,900681.0
2009-01-23 09:35:00,7.26,7.42,7.25,7.4,1027311.0,4.6676,4.7705,4.6612,4.7576,1027311.0
2009-01-23 09:40:00,7.4,7.58,7.39,7.49,890128.5,4.7576,4.8733,4.7512,4.8155,890128.5
2009-01-23 09:45:00,7.49,7.53,7.44,7.52,676767.0,4.8155,4.8412,4.7833,4.8347,676767.0
2009-01-23 09:50:00,7.52,7.6,7.49,7.57,596869.5,4.8347,4.8862,4.8155,4.8669,596869.5
2009-01-23 09:55:00,7.57,7.65,7.57,7.64,707419.5,4.8669,4.9183,4.8669,4.9119,707419.5
2009-01-23 10:00:00,7.64,7.68,7.61,7.66,1416949.5,4.9119,4.9376,4.8926,4.9248,1416949.5
2009-01-23 10:05:00,7.66,7.67,7.63,7.66,462199.5,4.9248,4.9312,4.9055,4.9248,462199.5
2009-01-23 10:10:00,7.66,7.67,7.64,7.66,378081.0,4.9248,4.9312,4.9119,4.9248,378081.0
2009-01-23 10:15:00,7.66,7.67,7.63,7.65,584608.5,4.9248,4.9312,4.9055,4.9183,584608.5
2009-01-23 10:20:00,7.65,7.67,7.63,7.66,751036.5,4.9183,4.9312,4.9055,4.9248,751036.5
2009-01-23 10:25:00,7.65,7.65,7.63,7.65,175975.5,4.9183,4.9183,4.9055,4.9183,175975.5
2009-01-23 10:30:00,7.64,7.64,7.55,7.56,456169.5,4.9119,4.9119,4.854,4.8605,456169.5
2009-01-23 10:35:00,7.56,7.6,7.55,7.59,395266.5,4.8605,4.8862,4.854,4.8798,395266.5
2009-01-23 10:40:00,7.59,7.6,7.56,7.56,213763.5,4.8798,4.8862,4.8605,4.8605,213763.5
2009-01-23 10:45:00,7.57,7.58,7.56,7.58,228637.5,4.8669,4.8733,4.8605,4.8733,228637.5
2009-01-23 10:50:00,7.58,7.59,7.56,7.57,529534.5,4.8733,4.8798,4.8605,4.8669,529534.5
2009-01-23 10:55:00,7.57,7.58,7.56,7.56,368031.0,4.8669,4.8733,4.8605,4.8605,368031.0
2009-01-23 11:00:00,7.55,7.62,7.54,7.62,493957.5,4.854,4.899,4.8476,4.899,493957.5
2009-01-23 11:05:00,7.62,7.63,7.54,7.58,252757.5,4.899,4.9055,4.8476,4.8733,252757.5
2009-01-23 11:10:00,7.57,7.64,7.56,7.62,502902.0,4.8669,4.9119,4.8605,4.899,502902.0
2009-01-23 11:15:00,7.63,7.68,7.6,7.66,698374.5,4.9055,4.9376,4.8862,4.9248,698374.5
2009-01-23 11:20:00,7.66,7.67,7.62,7.62,386824.5,4.9248,4.9312,4.899,4.899,386824.5
2009-01-23 11:25:00,7.61,7.63,7.6,7.63,204718.5,4.8926,4.9055,4.8862,4.9055,204718.5
2009-01-23 11:30:00,7.63,7.67,7.61,7.66,405216.0,4.9055,4.9312,4.8926,4.9248,405216.0
2009-01-23 11:35:00,7.66,7.69,7.64,7.68,677772.0,4.9248,4.944,4.9119,4.9376,677772.0
2009-01-23 11:40:00,7.68,7.71,7.67,7.68,353760.0,4.9376,4.9569,4.9312,4.9376,353760.0
2009-01-23 11:45:00,7.68,7.68,7.66,7.66,209844.0,4.9376,4.9376,4.9248,4.9248,209844.0
2009-01-23 11:50:00,7.66,7.69,7.65,7.65,436974.0,4.9248,4.944,4.9183,4.9183,436974.0
2009-01-23 11:55:00,7.65,7.66,7.53,7.54,456571.5,4.9183,4.9248,4.8412,4.8476,456571.5
2009-01-23 12:00:00,7.54,7.6,7.53,7.57,275571.0,4.8476,4.8862,4.8412,4.8669,275571.0
2009-01-23 12:05:00,7.57,7.6,7.56,7.59,130248.0,4.8669,4.8862,4.8605,4.8798,130248.0
2009-01-23 12:10:00,7.6,7.6,7.57,7.59,189844.5,4.8862,4.8862,4.8669,4.8798,189844.5
2009-01-23 12:15:00,7.59,7.6,7.55,7.56,300796.5,4.8798,4.8862,4.854,4.8605,300796.5
2009-01-23 12:20:00,7.56,7.66,7.56,7.66,317479.5,4.8605,4.9248,4.8605,4.9248,317479.5
2009-01-23 12:25:00,7.66,7.66,7.63,7.65,161001.0,4.9248,4.9248,4.9055,4.9183,161001.0
2009-01-23 12:30:00,7.65,7.65,7.59,7.6,244617.0,4.9183,4.9183,4.8798,4.8862,244617.0
2009-01-23 12:35:00,7.6,7.62,7.59,7.61,187332.0,4.8862,4.899,4.8798,4.8926,187332.0
2009-01-23 12:40:00,7.61,7.62,7.58,7.58,113967.0,4.8926,4.899,4.8733,4.8733,113967.0
2009-01-23 12:45:00,7.59,7.65,7.58,7.65,135273.0,4.8798,4.9183,4.8733,4.9183,135273.0
2009-01-23 12:50:00,7.65,7.66,7.61,7.62,200196.0,4.9183,4.9248,4.8926,4.899,200196.0
2009-01-23 12:55:00,7.63,7.63,7.61,7.63,115374.0,4.9055,4.9055,4.8926,4.9055,115374.0
2009-01-23 13:00:00,7.63,7.66,7.61,7.66,371548.5,4.9055,4.9248,4.8926,4.9248,371548.5
2009-01-23 13:05:00,7.66,7.66,7.63,7.63,45124.5,4.9248,4.9248,4.9055,4.9055,45124.5
2009-01-23 13:10:00,7.64,7.66,7.63,7.65,130147.5,4.9119,4.9248,4.9055,4.9183,130147.5
2009-01-23 13:15:00,7.65,7.67,7.63,7.66,218989.5,4.9183,4.9312,4.9055,4.9248,218989.5
2009-01-23 13:20:00,7.66,7.67,7.65,7.66,351247.5,4.9248,4.9312,4.9183,4.9248,351247.5
2009-01-23 13:25:00,7.66,7.69,7.65,7.68,332353.5,4.9248,4.944,4.9183,4.9376,332353.5
2009-01-23 13:30:00,7.68,7.7,7.66,7.7,186126.0,4.9376,4.9505,4.9248,4.9505,186126.0
2009-01-23 13:35:00,7.7,7.7,7.69,7.7,118992.0,4.9505,4.9505,4.944,4.9505,118992.0
2009-01-23 13:40:00,7.7,7.71,7.69,7.71,218185.5,4.9505,4.9569,4.944,4.9569,218185.5
2009-01-23 13:45:00,7.71,7.71,7.7,7.71,145624.5,4.9569,4.9569,4.9505,4.9569,145624.5
2009-01-23 13:50:00,7.71,7.72,7.7,7.72,126429.0,4.9569,4.9633,4.9505,4.9633,126429.0
2009-01-23 13:55:00,7.71,7.74,7.71,7.74,430039.5,4.9569,4.9762,4.9569,4.9762,430039.5
2009-01-23 14:00:00,7.74,7.75,7.73,7.74,241099.5,4.9762,4.9826,4.9698,4.9762,241099.5
2009-01-23 14:05:00,7.73,7.76,7.72,7.75,610135.5,4.9698,4.989,4.9633,4.9826,610135.5
2009-01-23 14:10:00,7.75,7.76,7.7,7.74,582699.0,4.9826,4.989,4.9505,4.9762,582699.0
2009-01-23 14:15:00,7.75,7.77,7.73,7.76,196075.5,4.9826,4.9955,4.9698,4.989,196075.5
2009-01-23 14:20:00,7.77,7.81,7.76,7.81,263812.5,4.9955,5.0212,4.989,5.0212,263812.5
2009-01-23 14:25:00,7.81,7.85,7.8,7.83,361197.0,5.0212,5.0469,5.0148,5.0341,361197.0
2009-01-23 14:30:00,7.84,7.84,7.78,7.78,240496.5,5.0405,5.0405,5.0019,5.0019,240496.5
2009-01-23 14:35:00,7.79,7.79,7.76,7.78,397578.0,5.0083,5.0083,4.989,5.0019,397578.0
2009-01-23 14:40:00,7.78,7.78,7.7,7.71,523002.0,5.0019,5.0019,4.9505,4.9569,523002.0
2009-01-23 14:45:00,7.71,7.76,7.7,7.75,174066.0,4.9569,4.989,4.9505,4.9826,174066.0
2009-01-23 14:50:00,7.75,7.75,7.69,7.73,217281.0,4.9826,4.9826,4.944,4.9698,217281.0
2009-01-23 14:55:00,7.73,7.74,7.67,7.69,388533.0,4.9698,4.9762,4.9312,4.944,388533.0
2009-01-23 15:00:00,7.69,7.73,7.67,7.73,208939.5,4.944,4.9698,4.9312,4.9698,208939.5
2009-01-23 15:05:00,7.73,7.73,7.67,7.67,241803.0,4.9698,4.9698,4.9312,4.9312,241803.0
2009-01-23 15:10:00,7.67,7.73,7.67,7.69,201201.0,4.9312,4.9698,4.9312,4.944,201201.0
2009-01-23 15:15:00,7.68,7.71,7.68,7.7,92259.0,4.9376,4.9569,4.9376,4.9505,92259.0
2009-01-23 15:20:00,7.71,7.73,7.68,7.69,172156.5,4.9569,4.9698,4.9376,4.944,172156.5
2009-01-23 15:25:00,7.69,7.72,7.69,7.69,197281.5,4.944,4.9633,4.944,4.944,197281.5
2009-01-23 15:30:00,7.69,7.7,7.69,7.69,165825.0,4.944,4.9505,4.944,4.944,165825.0
2009-01-23 15:35:00,7.69,7.72,7.69,7.7,154066.5,4.944,4.9633,4.944,4.9505,154066.5
2009-01-23 15:40:00,7.7,7.71,7.66,7.67,325419.0,4.9505,4.9569,4.9248,4.9312,325419.0
2009-01-23 15:45:00,7.67,7.68,7.65,7.66,443004.0,4.9312,4.9376,4.9183,4.9248,443004.0
2009-01-23 15:50:00,7.67,7.69,7.66,7.68,336775.5,4.9312,4.944,4.9248,4.9376,336775.5
2009-01-23 15:55:00,7.68,7.73,7.65,7.68,487927.5,4.9376,4.9698,4.9183,4.9376,487927.5
2009-01-26 09:30:00,7.83,7.83,7.68,7.8,485515.5,5.0341,5.0341,4.9376,5.0148,485515.5
2009-01-26 09:35:00,7.8,7.8,7.68,7.74,414160.5,5.0148,5.0148,4.9376,4.9762,414160.5
2009-01-26 09:40:00,7.74,7.76,7.64,7.65,588427.5,4.9762,4.989,4.9119,4.9183,588427.5
2009-01-26 09:45:00,7.65,7.69,7.21,7.67,790030.5,4.9183,4.944,4.6354,4.9312,790030.5
2009-01-26 09:50:00,7.67,7.69,7.61,7.61,558478.5,4.9312,4.944,4.8926,4.8926,558478.5
2009-01-26 09:55:00,7.61,7.64,7.55,7.6,425617.5,4.8926,4.9119,4.854,4.8862,425617.5
2009-01-26 10:00:00,7.61,7.71,7.6,7.68,648727.5,4.8926,4.9569,4.8862,4.9376,648727.5
2009-01-26 10:05:00,7.67,7.71,7.66,7.68,254064.0,4.9312,4.9569,4.9248,4.9376,254064.0
2009-01-26 10:10:00,7.68,7.75,7.67,7.7,402502.5,4.9376,4.9826,4.9312,4.9505,402502.5
2009-01-26 10:15:00,7.7,7.73,7.69,7.72,192658.5,4.9505,4.9698,4.944,4.9633,192658.5
2009-01-26 10:20:00,7.73,7.75,7.7,7.73,367428.0,4.9698,4.9826,4.9505,4.9698,367428.0
2009-01-26 10:25:00,7.72,7.74,7.7,7.7,242607.0,4.9633,4.9762,4.9505,4.9505,242607.0
2009-01-26 10:30:00,7.71,7.71,7.68,7.68,189543.0,4.9569,4.9569,4.9376,4.9376,189543.0
2009-01-26 10:35:00,7.69,7.72,7.68,7.7,113163.0,4.944,4.9633,4.9376,4.9505,113163.0
2009-01-26 10:40:00,7.71,7.71,7.68,7.68,178990.5,4.9569,4.9569,4.9376,4.9376,178990.5
2009-01-26 10:45:00,7.68,7.68,7.65,7.67,177885.0,4.9376,4.9376,4.9183,4.9312,177885.0
2009-01-26 10:50:00,7.68,7.68,7.6,7.61,215974.5,4.9376,4.9376,4.8862,4.8926,215974.5
2009-01-26 10:55:00,7.61,7.64,7.6,7.64,68842.5,4.8926,4.9119,4.8862,4.9119,68842.5
2009-01-26 11:00:00,7.64,7.67,7.63,7.66,377578.5,4.9119,4.9312,4.9055,4.9248,377578.5
2009-01-26 11:05:00,7.66,7.67,7.65,7.66,237280.5,4.9248,4.9312,4.9183,4.9248,237280.5
2009-01-26 11:10:00,7.66,7.67,7.65,7.65,270546.0,4.9248,4.9312,4.9183,4.9183,270546.0
2009-01-26 11:15:00,7.66,7.68,7.65,7.66,457576.5,4.9248,4.9376,4.9183,4.9248,457576.5
2009-01-26 11:20:00,7.65,7.67,7.65,7.66,303510.0,4.9183,4.9312,4.9183,4.9248,303510.0
2009-01-26 11:25:00,7.65,7.68,7.65,7.66,278686.5,4.9183,4.9376,4.9183,4.9248,278686.5
2009-01-26 11:30:00,7.66,7.71,7.65,7.71,223009.5,4.9248,4.9569,4.9183,4.9569,223009.5
2009-01-26 11:35:00,7.71,7.74,7.7,7.74,410442.0,4.9569,4.9762,4.9505,4.9762,410442.0
2009-01-26 11:40:00,7.74,7.76,7.72,7.75,246627.0,4.9762,4.989,4.9633,4.9826,246627.0
2009-01-26 11:45:00,7.75,7.75,7.71,7.72,97183.5,4.9826,4.9826,4.9569,4.9633,97183.5
2009-01-26 11:50:00,7.73,7.73,7.68,7.71,214869.0,4.9698,4.9698,4.9376,4.9569,214869.0
2009-01-26 11:55:00,7.71,7.76,7.7,7.76,190246.5,4.9569,4.989,4.9505,4.989,190246.5
2009-01-26 12:00:00,7.76,7.76,7.74,7.75,101505.0,4.989,4.989,4.9762,4.9826,101505.0
2009-01-26 12:05:00,7.74,7.75,7.72,7.73,134368.5,4.9762,4.9826,4.9633,4.9698,134368.5
2009-01-26 12:10:00,7.72,7.74,7.7,7.73,129444.0,4.9633,4.9762,4.9505,4.9698,129444.0
2009-01-26 12:15:00,7.73,7.74,7.71,7.72,75073.5,4.9698,4.9762,4.9569,4.9633,75073.5
2009-01-26 12:20:00,7.73,7.75,7.72,7.75,175372.5,4.9698,4.9826,4.9633,4.9826,175372.5
2009-01-26 12:25:00,7.74,7.75,7.71,7.73,147936.0,4.9762,4.9826,4.9569,4.9698,147936.0
2009-01-26 12:30:00,7.74,7.75,7.69,7.74,142810.5,4.9762,4.9826,4.944,4.9762,142810.5
2009-01-26 12:35:00,7.74,7.75,7.7,7.7,159091.5,4.9762,4.9826,4.9505,4.9505,159091.5
2009-01-26 12:40:00,7.7,7.7,7.66,7.68,136177.5,4.9505,4.9505,4.9248,4.9376,136177.5
2009-01-26 12:45:00,7.69,7.73,7.69,7.73,87636.0,4.944,4.9698,4.944,4.9698,87636.0
2009-01-26 12:50:00,7.73,7.75,7.72,7.74,45727.5,4.9698,4.9826,4.9633,4.9762,45727.5
2009-01-26 12:55:00,7.74,7.74,7.71,7.72,54270.0,4.9762,4.9762,4.9569,4.9633,54270.0
2009-01-26 13:00:00,7.73,7.74,7.71,7.73,133263.0,4.9698,4.9762,4.9569,4.9698,133263.0
2009-01-26 13:05:00,7.73,7.74,7.7,7.71,141504.0,4.9698,4.9762,4.9505,4.9569,141504.0
2009-01-26 13:10:00,7.72,7.72,7.68,7.7,128941.5,4.9633,4.9633,4.9376,4.9505,128941.5
2009-01-26 13:15:00,7.69,7.71,7.68,7.71,106932.0,4.944,4.9569,4.9376,4.9569,106932.0
2009-01-26 13:20:00,7.71,7.72,7.67,7.71,98490.0,4.9569,4.9633,4.9312,4.9569,98490.0
2009-01-26 13:25:00,7.71,7.73,7.69,7.71,77887.5,4.9569,4.9698,4.944,4.9569,77887.5
2009-01-26 13:30:00,7.7,7.71,7.66,7.67,102208.5,4.9505,4.9569,4.9248,4.9312,102208.5
2009-01-26 13:35:00,7.66,7.69,7.66,7.67,51958.5,4.9248,4.944,4.9248,4.9312,51958.5
2009-01-26 13:40:00,7.67,7.73,7.66,7.73,165021.0,4.9312,4.9698,4.9248,4.9698,165021.0
2009-01-26 13:45:00,7.73,7.73,7.7,7.71,88842.0,4.9698,4.9698,4.9505,4.9569,88842.0
2009-01-26 13:50:00,7.71,7.72,7.65,7.65,61003.5,4.9569,4.9633,4.9183,4.9183,61003.5
2009-01-26 13:55:00,7.65,7.68,7.62,7.65,207130.5,4.9183,4.9376,4.899,4.9183,207130.5
2009-01-26 14:00:00,7.65,7.66,7.6,7.63,333459.0,4.9183,4.9248,4.8862,4.9055,333459.0
2009-01-26 14:05:00,7.62,7.63,7.6,7.62,236476.5,4.899,4.9055,4.8862,4.899,236476.5
2009-01-26 14:10:00,7.61,7.63,7.54,7.58,334866.0,4.8926,4.9055,4.8476,4.8733,334866.0
2009-01-26 14:15:00,7.57,7.6,7.55,7.59,113364.0,4.8669,4.8862,4.854,4.8798,113364.0
2009-01-26 14:20:00,7.6,7.62,7.59,7.61,61003.5,4.8862,4.899,4.8798,4.8926,61003.5
2009-01-26 14:25:00,7.61,7.64,7.6,7.63,68842.5,4.8926,4.9119,4.8862,4.9055,68842.5
2009-01-26 14:30:00,7.62,7.66,7.62,7.66,65727.0,4.899,4.9248,4.899,4.9248,65727.0
2009-01-26 14:35:00,7.66,7.68,7.61,7.61,79294.5,4.9248,4.9376,4.8926,4.8926,79294.5
2009-01-26 14:40:00,7.61,7.63,7.6,7.6,76480.5,4.8926,4.9055,4.8862,4.8862,76480.5
2009-01-26 14:45:00,7.6,7.65,7.59,7.64,210447.0,4.8862,4.9183,4.8798,4.9119,210447.0
2009-01-26 14:50:00,7.64,7.64,7.61,7.63,170950.5,4.9119,4.9119,4.8926,4.9055,170950.5
2009-01-26 14:55:00,7.63,7.67,7.62,7.65,95475.0,4.9055,4.9312,4.899,4.9183,95475.0
2009-01-26 15:00:00,7.65,7.69,7.64,7.66,115474.5,4.9183,4.944,4.9119,4.9248,115474.5
2009-01-26 15:05:00,7.65,7.69,7.65,7.69,72259.5,4.9183,4.944,4.9183,4.944,72259.5
2009-01-26 15:10:00,7.68,7.68,7.64,7.65,115474.5,4.9376,4.9376,4.9119,4.9183,115474.5
2009-01-26 15:15:00,7.65,7.66,7.63,7.65,128238.0,4.9183,4.9248,4.9055,4.9183,128238.0
2009-01-26 15:20:00,7.65,7.67,7.63,7.66,152860.5,4.9183,4.9312,4.9055,4.9248,152860.5
2009-01-26 15:25:00,7.66,7.7,7.65,7.67,265521.0,4.9248,4.9505,4.9183,4.9312,265521.0
2009-01-26 15:30:00,7.68,7.68,7.66,7.67,141001.5,4.9376,4.9376,4.9248,4.9312,141001.5
2009-01-26 15:35:00,7.67,7.69,7.62,7.64,231853.5,4.9312,4.944,4.899,4.9119,231853.5
2009-01-26 15:40:00,7.64,7.66,7.6,7.63,180598.5,4.9119,4.9248,4.8862,4.9055,180598.5
2009-01-26 15:45:00,7.62,7.64,7.6,7.61,157885.5,4.899,4.9119,4.8862,4.8926,157885.5
2009-01-26 15:50:00,7.62,7.66,7.61,7.65,197784.0,4.899,4.9248,4.8926,4.9183,197784.0
2009-01-26 15:55:00,7.66,7.66,7.61,7.63,313761.0,4.9248,4.9248,4.8926,4.9055,313761.0
2009-01-27 09:30:00,7.58,7.81,7.57,7.73,251652.0,4.8733,5.0212,4.8669,4.9698,251652.0
2009-01-27 09:35:00,7.73,7.9,7.72,7.9,938670.0,4.9698,5.0791,4.9633,5.0791,938670.0
2009-01-27 09:40:00,7.89,7.91,7.78,7.87,1379865.0,5.0726,5.0855,5.0019,5.0598,1379865.0
2009-01-27 09:45:00,7.87,7.9,7.85,7.86,443004.0,5.0598,5.0791,5.0469,5.0533,443004.0
2009-01-27 09:50:00,7.87,7.9,7.84,7.84,414663.0,5.0598,5.0791,5.0405,5.0405,414663.0
2009-01-27 09:55:00,7.84,7.84,7.77,7.82,267129.0,5.0405,5.0405,4.9955,5.0276,267129.0
2009-01-27 10:00:00,7.82,7.84,7.75,7.83,454561.5,5.0276,5.0405,4.9826,5.0341,454561.5
2009-01-27 10:05:00,7.83,7.83,7.75,7.77,207633.0,5.0341,5.0341,4.9826,4.9955,207633.0
2009-01-27 10:10:00,7.77,7.77,7.72,7.75,637672.5,4.9955,4.9955,4.9633,4.9826,637672.5
2009-01-27 10:15:00,7.76,7.77,7.75,7.75,178689.0,4.989,4.9955,4.9826,4.9826,178689.0
2009-01-27 10:20:00,7.75,7.79,7.75,7.76,222708.0,4.9826,5.0083,4.9826,4.989,222708.0
2009-01-27 10:25:00,7.76,7.79,7.76,7.78,171855.0,4.989,5.0083,4.989,5.0019,171855.0
2009-01-27 10:30:00,7.78,7.8,7.76,7.76,180397.5,5.0019,5.0148,4.989,4.989,180397.5
2009-01-27 10:35:00,7.77,7.8,7.77,7.79,133162.5,4.9955,5.0148,4.9955,5.0083,133162.5
2009-01-27 10:40:00,7.79,7.81,7.78,7.79,100098.0,5.0083,5.0212,5.0019,5.0083,100098.0
2009-01-27 10:45:00,7.79,7.79,7.72,7.72,362001.0,5.0083,5.0083,4.9633,4.9633,362001.0
2009-01-27 10:50:00,7.72,7.74,7.67,7.67,439386.0,4.9633,4.9762,4.9312,4.9312,439386.0
2009-01-27 10:55:00,7.67,7.73,7.67,7.73,574860.0,4.9312,4.9698,4.9312,4.9698,574860.0
2009-01-27 11:00:00,7.74,7.78,7.73,7.78,250647.0,4.9762,5.0019,4.9698,5.0019,250647.0
2009-01-27 11:05:00,7.78,7.81,7.76,7.81,232356.0,5.0019,5.0212,4.989,5.0212,232356.0
2009-01-27 11:10:00,7.8,7.81,7.79,7.81,94671.0,5.0148,5.0212,5.0083,5.0212,94671.0
2009-01-27 11:15:00,7.8,7.88,7.8,7.88,293058.0,5.0148,5.0662,5.0148,5.0662,293058.0
2009-01-27 11:20:00,7.88,7.88,7.82,7.85,293962.5,5.0662,5.0662,5.0276,5.0469,293962.5
2009-01-27 11:25:00,7.85,7.88,7.83,7.85,160398.0,5.0469,5.0662,5.0341,5.0469,160398.0
2009-01-27 11:30:00,7.86,7.9,7.84,7.84,234165.0,5.0533,5.0791,5.0405,5.0405,234165.0
2009-01-27 11:35:00,7.84,7.86,7.83,7.85,56983.5,5.0405,5.0533,5.0341,5.0469,56983.5
2009-01-27 11:40:00,7.85,7.85,7.82,7.82,48642.0,5.0469,5.0469,5.0276,5.0276,48642.0
2009-01-27 11:45:00,7.82,7.86,7.82,7.86,128640.0,5.0276,5.0533,5.0276,5.0533,128640.0
2009-01-27 11:50:00,7.86,7.86,7.82,7.85,55476.0,5.0533,5.0533,5.0276,5.0469,55476.0
2009-01-27 11:55:00,7.85,7.88,7.84,7.85,275169.0,5.0469,5.0662,5.0405,5.0469,275169.0
2009-01-27 12:00:00,7.85,7.86,7.84,7.84,41908.5,5.0469,5.0533,5.0405,5.0405,41908.5
2009-01-27 12:05:00,7.84,7.85,7.84,7.84,49747.5,5.0405,5.0469,5.0405,5.0405,49747.5
2009-01-27 12:10:00,7.84,7.85,7.81,7.82,102811.5,5.0405,5.0469,5.0212,5.0276,102811.5
2009-01-27 12:15:00,7.83,7.87,7.82,7.87,356473.5,5.0341,5.0598,5.0276,5.0598,356473.5
2009-01-27 12:20:00,7.86,7.89,7.86,7.89,391950.0,5.0533,5.0726,5.0533,5.0726,391950.0
2009-01-27 12:25:00,7.88,7.91,7.88,7.89,317178.0,5.0662,5.0855,5.0662,5.0726,317178.0
2009-01-27 12:30:00,7.89,7.9,7.89,7.9,94671.0,5.0726,5.0791,5.0726,5.0791,94671.0
2009-01-27 12:35:00,7.89,7.9,7.89,7.9,141604.5,5.0726,5.0791,5.0726,5.0791,141604.5
2009-01-27 12:40:00,7.9,7.92,7.89,7.91,114771.0,5.0791,5.0919,5.0726,5.0855,114771.0
2009-01-27 12:45:00,7.9,7.91,7.84,7.85,254466.0,5.0791,5.0855,5.0405,5.0469,254466.0
2009-01-27 12:50:00,7.85,7.86,7.84,7.85,82209.0,5.0469,5.0533,5.0405,5.0469,82209.0
2009-01-27 12:55:00,7.85,7.86,7.83,7.85,163815.0,5.0469,5.0533,5.0341,5.0469,163815.0
2009-01-27 13:00:00,7.85,7.86,7.84,7.85,32562.0,5.0469,5.0533,5.0405,5.0469,32562.0
2009-01-27 13:05:00,7.85,7.86,7.84,7.85,143815.5,5.0469,5.0533,5.0405,5.0469,143815.5
2009-01-27 13:10:00,7.85,7.86,7.84,7.86,69043.5,5.0469,5.0533,5.0405,5.0533,69043.5
2009-01-27 13:15:00,7.85,7.86,7.84,7.84,69847.5,5.0469,5.0533,5.0405,5.0405,69847.5
2009-01-27 13:20:00,7.84,7.87,7.83,7.87,189744.0,5.0405,5.0598,5.0341,5.0598,189744.0
2009-01-27 13:25:00,7.87,7.88,7.85,7.85,221904.0,5.0598,5.0662,5.0469,5.0469,221904.0
2009-01-27 13:30:00,7.85,7.88,7.84,7.87,174166.5,5.0469,5.0662,5.0405,5.0598,174166.5
2009-01-27 13:35:00,7.87,7.88,7.87,7.87,48039.0,5.0598,5.0662,5.0598,5.0598,48039.0
2009-01-27 13:40:00,7.87,7.9,7.87,7.9,98892.0,5.0598,5.0791,5.0598,5.0791,98892.0
2009-01-27 13:45:00,7.9,7.9,7.87,7.88,250245.0,5.0791,5.0791,5.0598,5.0662,250245.0
2009-01-27 13:50:00,7.88,7.89,7.87,7.88,113766.0,5.0662,5.0726,5.0598,5.0662,113766.0
2009-01-27 13:55:00,7.89,7.89,7.86,7.87,101605.5,5.0726,5.0726,5.0533,5.0598,101605.5
2009-01-27 14:00:00,7.87,7.88,7.86,7.88,93364.5,5.0598,5.0662,5.0533,5.0662,93364.5
2009-01-27 14:05:00,7.87,7.88,7.83,7.84,197884.5,5.0598,5.0662,5.0341,5.0405,197884.5
2009-01-27 14:10:00,7.84,7.85,7.83,7.83,127534.5,5.0405,5.0469,5.0341,5.0341,127534.5
2009-01-27 14:15:00,7.83,7.87,7.83,7.86,186729.0,5.0341,5.0598,5.0341,5.0533,186729.0
2009-01-27 14:20:00,7.86,7.87,7.85,7.85,106530.0,5.0533,5.0598,5.0469,5.0469,106530.0
2009-01-27 14:25:00,7.85,7.87,7.84,7.84,132459.0,5.0469,5.0598,5.0405,5.0405,132459.0
2009-01-27 14:30:00,7.84,7.87,7.84,7.86,122911.5,5.0405,5.0598,5.0405,5.0533,122911.5
2009-01-27 14:35:00,7.87,7.91,7.86,7.87,246727.5,5.0598,5.0855,5.0533,5.0598,246727.5
2009-01-27 14:40:00,7.86,7.89,7.86,7.87,147634.5,5.0533,5.0726,5.0533,5.0598,147634.5
2009-01-27 14:45:00,7.88,7.88,7.86,7.88,246627.0,5.0662,5.0662,5.0533,5.0662,246627.0
2009-01-27 14:50:00,7.88,7.91,7.88,7.9,291349.5,5.0662,5.0855,5.0662,5.0791,291349.5
2009-01-27 14:55:00,7.89,7.9,7.86,7.86,157282.5,5.0726,5.0791,5.0533,5.0533,157282.5
2009-01-27 15:00:00,7.86,7.9,7.84,7.89,397176.0,5.0533,5.0791,5.0405,5.0726,397176.0
2009-01-27 15:05:00,7.89,7.91,7.88,7.91,389839.5,5.0726,5.0855,5.0662,5.0855,389839.5
2009-01-27 15:10:00,7.91,7.96,7.91,7.91,511143.0,5.0855,5.1176,5.0855,5.0855,511143.0
2009-01-27 15:15:00,7.91,7.92,7.91,7.92,97686.0,5.0855,5.0919,5.0855,5.0919,97686.0
2009-01-27 15:20:00,7.91,7.93,7.9,7.9,373458.0,5.0855,5.0983,5.0791,5.0791,373458.0
2009-01-27 15:25:00,7.91,7.91,7.88,7.9,340192.5,5.0855,5.0855,5.0662,5.0791,340192.5
2009-01-27 15:30:00,7.9,7.9,7.85,7.85,233160.0,5.0791,5.0791,5.0469,5.0469,233160.0
2009-01-27 15:35:00,7.86,7.86,7.85,7.86,233863.5,5.0533,5.0533,5.0469,5.0533,233863.5
2009-01-27 15:40:00,7.86,7.87,7.84,7.86,440491.5,5.0533,5.0598,5.0405,5.0533,440491.5
2009-01-27 15:45:00,7.86,7.86,7.84,7.84,277782.0,5.0533,5.0533,5.0405,5.0405,277782.0
2009-01-27 15:50:00,7.84,7.86,7.84,7.85,326223.0,5.0405,5.0533,5.0405,5.0469,326223.0
2009-01-27 15:55:00,7.86,7.86,7.85,7.85,683601.0,5.0533,5.0533,5.0469,5.0469,683601.0
2009-01-28 09:30:00,7.96,8.11,7.96,8.11,599683.5,5.1176,5.2141,5.1176,5.2141,599683.5
2009-01-28 09:35:00,8.11,8.12,8.02,8.03,673551.0,5.2141,5.2205,5.1562,5.1626,673551.0
2009-01-28 09:40:00,8.02,8.04,7.98,7.98,279591.0,5.1562,5.1691,5.1305,5.1305,279591.0
2009-01-28 09:45:00,7.99,8.01,7.98,8.0,214165.5,5.1369,5.1498,5.1305,5.1433,214165.5
2009-01-28 09:50:00,7.99,8.0,7.95,7.96,206427.0,5.1369,5.1433,5.1112,5.1176,206427.0
2009-01-28 09:55:00,7.96,8.0,7.94,7.99,381397.5,5.1176,5.1433,5.1048,5.1369,381397.5
2009-01-28 10:00:00,7.99,8.06,7.96,7.96,462099.0,5.1369,5.1819,5.1176,5.1176,462099.0
2009-01-28 10:05:00,7.97,8.01,7.96,8.01,235873.5,5.1241,5.1498,5.1176,5.1498,235873.5
2009-01-28 10:10:00,8.0,8.0,7.94,7.98,728926.5,5.1433,5.1433,5.1048,5.1305,728926.5
2009-01-28 10:15:00,7.98,7.99,7.98,7.99,146629.5,5.1305,5.1369,5.1305,5.1369,146629.5
2009-01-28 10:20:00,7.99,8.0,7.98,8.0,138991.5,5.1369,5.1433,5.1305,5.1433,138991.5
2009-01-28 10:25:00,8.0,8.0,7.94,7.99,907917.0,5.1433,5.1433,5.1048,5.1369,907917.0
2009-01-28 10:30:00,7.98,8.02,7.95,8.0,506620.5,5.1305,5.1562,5.1112,5.1433,506620.5
2009-01-28 10:35:00,7.99,8.02,7.99,8.0,182407.5,5.1369,5.1562,5.1369,5.1433,182407.5
2009-01-28 10:40:00,8.0,8.01,8.0,8.0,685108.5,5.1433,5.1498,5.1433,5.1433,685108.5
2009-01-28 10:45:00,8.0,8.01,8.0,8.0,95575.5,5.1433,5.1498,5.1433,5.1433,95575.5
2009-01-28 10:50:00,8.0,8.02,8.0,8.0,248536.5,5.1433,5.1562,5.1433,5.1433,248536.5
2009-01-28 10:55:00,8.01,8.01,7.99,8.0,132961.5,5.1498,5.1498,5.1369,5.1433,132961.5
2009-01-28 11:00:00,8.01,8.04,8.0,8.04,234366.0,5.1498,5.1691,5.1433,5.1691,234366.0
2009-01-28 11:05:00,8.03,8.05,8.03,8.05,211753.5,5.1626,5.1755,5.1626,5.1755,211753.5
2009-01-28 11:10:00,8.05,8.07,8.04,8.05,436873.5,5.1755,5.1884,5.1691,5.1755,436873.5
2009-01-28 11:15:00,8.06,8.06,8.05,8.06,84319.5,5.1819,5.1819,5.1755,5.1819,84319.5
2009-01-28 11:20:00,8.06,8.06,8.05,8.05,78289.5,5.1819,5.1819,5.1755,5.1755,78289.5
2009-01-28 11:25:00,8.06,8.06,8.05,8.06,59094.0,5.1819,5.1819,5.1755,5.1819,59094.0
2009-01-28 11:30:00,8.06,8.06,8.05,8.06,94470.0,5.1819,5.1819,5.1755,5.1819,94470.0
2009-01-28 11:35:00,8.06,8.06,8.05,8.06,109645.5,5.1819,5.1819,5.1755,5.1819,109645.5
2009-01-28 11:40:00,8.05,8.06,8.05,8.05,327931.5,5.1755,5.1819,5.1755,5.1755,327931.5
2009-01-28 11:45:00,8.05,8.06,8.03,8.03,181302.0,5.1755,5.1819,5.1626,5.1626,181302.0
2009-01-28 11:50:00,8.04,8.05,8.03,8.05,153162.0,5.1691,5.1755,5.1626,5.1755,153162.0
2009-01-28 11:55:00,8.05,8.06,8.04,8.06,239391.0,5.1755,5.1819,5.1691,5.1819,239391.0
2009-01-28 12:00:00,8.06,8.06,8.05,8.06,334564.5,5.1819,5.1819,5.1755,5.1819,334564.5
2009-01-28 12:05:00,8.06,8.07,8.05,8.07,255973.5,5.1819,5.1884,5.1755,5.1884,255973.5
2009-01-28 12:10:00,8.06,8.09,8.06,8.08,216979.5,5.1819,5.2012,5.1819,5.1948,216979.5
2009-01-28 12:15:00,8.09,8.1,8.08,8.08,245823.0,5.2012,5.2076,5.1948,5.1948,245823.0
2009-01-28 12:20:00,8.08,8.09,8.07,8.07,73264.5,5.1948,5.2012,5.1884,5.1884,73264.5
2009-01-28 12:25:00,8.08,8.08,8.07,8.07,97585.5,5.1948,5.1948,5.1884,5.1884,97585.5
2009-01-28 12:30:00,8.07,8.08,8.07,8.08,62712.0,5.1884,5.1948,5.1884,5.1948,62712.0
2009-01-28 12:35:00,8.08,8.08,8.07,8.08,86932.5,5.1948,5.1948,5.1884,5.1948,86932.5
2009-01-28 12:40:00,8.08,8.09,8.07,8.07,161403.0,5.1948,5.2012,5.1884,5.1884,161403.0
2009-01-28 12:45:00,8.07,8.08,8.07,8.08,100701.0,5.1884,5.1948,5.1884,5.1948,100701.0
2009-01-28 12:50:00,8.08,8.11,8.08,8.1,215773.5,5.1948,5.2141,5.1948,5.2076,215773.5
2009-01-28 12:55:00,8.1,8.1,8.09,8.1,23115.0,5.2076,5.2076,5.2012,5.2076,23115.0
2009-01-28 13:00:00,8.1,8.1,8.09,8.1,66028.5,5.2076,5.2076,5.2012,5.2076,66028.5
2009-01-28 13:05:00,8.1,8.13,8.09,8.12,468933.0,5.2076,5.2269,5.2012,5.2205,468933.0
2009-01-28 13:10:00,8.13,8.13,8.11,8.12,359287.5,5.2269,5.2269,5.2141,5.2205,359287.5
2009-01-28 13:15:00,8.11,8.12,8.11,8.12,37386.0,5.2141,5.2205,5.2141,5.2205,37386.0
2009-01-28 13:20:00,8.12,8.13,8.11,8.11,186628.5,5.2205,5.2269,5.2141,5.2141,186628.5
2009-01-28 13:25:00,8.12,8.13,8.11,8.13,167332.5,5.2205,5.2269,5.2141,5.2269,167332.5
2009-01-28 13:30:00,8.12,8.15,8.12,8.15,232456.5,5.2205,5.2398,5.2205,5.2398,232456.5
2009-01-28 13:35:00,8.15,8.16,8.14,8.16,152559.0,5.2398,5.2462,5.2334,5.2462,152559.0
2009-01-28 13:40:00,8.16,8.16,8.14,8.14,222507.0,5.2462,5.2462,5.2334,5.2334,222507.0
2009-01-28 13:45:00,8.15,8.15,8.13,8.14,188136.0,5.2398,5.2398,5.2269,5.2334,188136.0
2009-01-28 13:50:00,8.14,8.15,8.12,8.12,271450.5,5.2334,5.2398,5.2205,5.2205,271450.5
2009-01-28 13:55:00,8.13,8.13,8.1,8.1,3304339.5,5.2269,5.2269,5.2076,5.2076,3304339.5
2009-01-28 14:00:00,8.1,8.15,8.09,8.11,960679.5,5.2076,5.2398,5.2012,5.2141,960679.5
2009-01-28 14:05:00,8.11,8.12,8.1,8.11,138288.0,5.2141,5.2205,5.2076,5.2141,138288.0
2009-01-28 14:10:00,8.11,8.13,8.1,8.13,349036.5,5.2141,5.2269,5.2076,5.2269,349036.5
2009-01-28 14:15:00,8.12,8.14,8.09,8.13,187231.5,5.2205,5.2334,5.2012,5.2269,187231.5
2009-01-28 14:20:00,8.13,8.14,8.07,8.08,743298.0,5.2269,5.2334,5.1884,5.1948,743298.0
2009-01-28 14:25:00,8.09,8.11,8.07,8.1,341097.0,5.2012,5.2141,5.1884,5.2076,341097.0
2009-01-28 14:30:00,8.1,8.11,8.06,8.08,189543.0,5.2076,5.2141,5.1819,5.1948,189543.0
2009-01-28 14:35:00,8.08,8.1,8.07,8.09,217984.5,5.1948,5.2076,5.1884,5.2012,217984.5
2009-01-28 14:40:00,8.1,8.11,8.08,8.11,203512.5,5.2076,5.2141,5.1948,5.2141,203512.5
2009-01-28 14:45:00,8.11,8.11,8.08,8.08,225421.5,5.2141,5.2141,5.1948,5.1948,225421.5
2009-01-28 14:50:00,8.08,8.09,8.05,8.05,170749.5,5.1948,5.2012,5.1755,5.1755,170749.5
2009-01-28 14:55:00,8.05,8.1,8.05,8.1,164820.0,5.1755,5.2076,5.1755,5.2076,164820.0
2009-01-28 15:00:00,8.1,8.11,8.09,8.1,119595.0,5.2076,5.2141,5.2012,5.2076,119595.0
2009-01-28 15:05:00,8.09,8.1,8.04,8.06,217180.5,5.2012,5.2076,5.1691,5.1819,217180.5
2009-01-28 15:10:00,8.07,8.08,8.03,8.04,248134.5,5.1884,5.1948,5.1626,5.1691,248134.5
2009-01-28 15:15:00,8.04,8.08,8.02,8.05,548227.5,5.1691,5.1948,5.1562,5.1755,548227.5
2009-01-28 15:20:00,8.05,8.06,8.02,8.04,262104.0,5.1755,5.1819,5.1562,5.1691,262104.0
2009-01-28 15:25:00,8.05,8.05,8.02,8.04,375066.0,5.1755,5.1755,5.1562,5.1691,375066.0
2009-01-28 15:30:00,8.04,8.05,8.0,8.0,321097.5,5.1691,5.1755,5.1433,5.1433,321097.5
2009-01-28 15:35:00,8.0,8.05,8.0,8.05,237582.0,5.1433,5.1755,5.1433,5.1755,237582.0
2009-01-28 15:40:00,8.05,8.05,8.04,8.04,686214.0,5.1755,5.1755,5.1691,5.1691,686214.0
2009-01-28 15:45:00,8.05,8.07,8.04,8.07,390945.0,5.1755,5.1884,5.1691,5.1884,390945.0
2009-01-28 15:50:00,8.06,8.09,8.06,8.08,422904.0,5.1819,5.2012,5.1819,5.1948,422904.0
2009-01-28 15:55:00,8.09,8.11,8.07,8.08,1535841.0,5.2012,5.2141,5.1884,5.1948,1535841.0
2009-01-29 09:30:00,7.98,7.98,7.87,7.96,605613.0,5.1305,5.1305,5.0598,5.1176,605613.0
2009-01-29 09:35:00,7.96,7.96,7.78,7.82,566418.0,5.1176,5.1176,5.0019,5.0276,566418.0
2009-01-29 09:40:00,7.83,7.91,7.8,7.86,410442.0,5.0341,5.0855,5.0148,5.0533,410442.0
2009-01-29 09:45:00,7.85,7.87,7.76,7.81,1034044.5,5.0469,5.0598,4.989,5.0212,1034044.5
2009-01-29 09:50:00,7.83,7.85,7.76,7.78,379890.0,5.0341,5.0469,4.989,5.0019,379890.0
2009-01-29 09:55:00,7.78,7.79,7.71,7.72,1154242.5,5.0019,5.0083,4.9569,4.9633,1154242.5
2009-01-29 10:00:00,7.72,7.72,7.66,7.67,1085400.0,4.9633,4.9633,4.9248,4.9312,1085400.0
2009-01-29 10:05:00,7.66,7.69,7.66,7.69,434059.5,4.9248,4.944,4.9248,4.944,434059.5
2009-01-29 10:10:00,7.69,7.72,7.68,7.71,316876.5,4.944,4.9633,4.9376,4.9569,316876.5
2009-01-29 10:15:00,7.71,7.74,7.7,7.74,236175.0,4.9569,4.9762,4.9505,4.9762,236175.0
2009-01-29 10:20:00,7.74,7.77,7.74,7.76,358584.0,4.9762,4.9955,4.9762,4.989,358584.0
2009-01-29 10:25:00,7.76,7.76,7.71,7.73,225723.0,4.989,4.989,4.9569,4.9698,225723.0
2009-01-29 10:30:00,7.74,7.74,7.72,7.73,144016.5,4.9762,4.9762,4.9633,4.9698,144016.5
2009-01-29 10:35:00,7.72,7.73,7.72,7.73,195673.5,4.9633,4.9698,4.9633,4.9698,195673.5
2009-01-29 10:40:00,7.73,7.73,7.72,7.73,212859.0,4.9698,4.9698,4.9633,4.9698,212859.0
2009-01-29 10:45:00,7.73,7.73,7.69,7.69,241602.0,4.9698,4.9698,4.944,4.944,241602.0
2009-01-29 10:50:00,7.7,7.75,7.69,7.74,256677.0,4.9505,4.9826,4.944,4.9762,256677.0
2009-01-29 10:55:00,7.74,7.76,7.74,7.76,392251.5,4.9762,4.989,4.9762,4.989,392251.5
2009-01-29 11:00:00,7.75,7.76,7.74,7.76,236476.5,4.9826,4.989,4.9762,4.989,236476.5
2009-01-29 11:05:00,7.76,7.76,7.73,7.73,133665.0,4.989,4.989,4.9698,4.9698,133665.0
2009-01-29 11:10:00,7.74,7.75,7.73,7.74,67033.5,4.9762,4.9826,4.9698,4.9762,67033.5
2009-01-29 11:15:00,7.74,7.75,7.74,7.74,78088.5,4.9762,4.9826,4.9762,4.9762,78088.5
2009-01-29 11:20:00,7.74,7.75,7.72,7.72,191955.0,4.9762,4.9826,4.9633,4.9633,191955.0
2009-01-29 11:25:00,7.73,7.73,7.7,7.7,166629.0,4.9698,4.9698,4.9505,4.9505,166629.0
2009-01-29 11:30:00,7.69,7.71,7.68,7.7,334162.5,4.944,4.9569,4.9376,4.9505,334162.5
2009-01-29 11:35:00,7.7,7.7,7.69,7.7,84118.5,4.9505,4.9505,4.944,4.9505,84118.5
2009-01-29 11:40:00,7.7,7.7,7.69,7.69,69847.5,4.9505,4.9505,4.944,4.944,69847.5
2009-01-29 11:45:00,7.69,7.7,7.66,7.66,143011.5,4.944,4.9505,4.9248,4.9248,143011.5
2009-01-29 11:50:00,7.67,7.67,7.66,7.66,58792.5,4.9312,4.9312,4.9248,4.9248,58792.5
2009-01-29 11:55:00,7.66,7.67,7.66,7.66,97485.0,4.9248,4.9312,4.9248,4.9248,97485.0
2009-01-29 12:00:00,7.67,7.69,7.63,7.67,921685.5,4.9312,4.944,4.9055,4.9312,921685.5
2009-01-29 12:05:00,7.67,7.69,7.66,7.68,364011.0,4.9312,4.944,4.9248,4.9376,364011.0
2009-01-29 12:10:00,7.68,7.7,7.67,7.68,177382.5,4.9376,4.9505,4.9312,4.9376,177382.5
2009-01-29 12:15:00,7.69,7.7,7.68,7.69,100198.5,4.944,4.9505,4.9376,4.944,100198.5
2009-01-29 12:20:00,7.68,7.69,7.67,7.67,76279.5,4.9376,4.944,4.9312,4.9312,76279.5
2009-01-29 12:25:00,7.68,7.68,7.66,7.66,63516.0,4.9376,4.9376,4.9248,4.9248,63516.0
2009-01-29 12:30:00,7.66,7.67,7.66,7.66,38893.5,4.9248,4.9312,4.9248,4.9248,38893.5
2009-01-29 12:35:00,7.67,7.68,7.66,7.68,66732.0,4.9312,4.9376,4.9248,4.9376,66732.0
2009-01-29 12:40:00,7.68,7.68,7.64,7.64,115675.5,4.9376,4.9376,4.9119,4.9119,115675.5
2009-01-29 12:45:00,7.64,7.66,7.64,7.65,61606.5,4.9119,4.9248,4.9119,4.9183,61606.5
2009-01-29 12:50:00,7.65,7.66,7.65,7.66,72360.0,4.9183,4.9248,4.9183,4.9248,72360.0
2009-01-29 12:55:00,7.65,7.66,7.63,7.64,168136.5,4.9183,4.9248,4.9055,4.9119,168136.5
2009-01-29 13:00:00,7.63,7.64,7.62,7.62,94771.5,4.9055,4.9119,4.899,4.899,94771.5
2009-01-29 13:05:00,7.62,7.63,7.62,7.62,104620.5,4.899,4.9055,4.899,4.899,104620.5
2009-01-29 13:10:00,7.62,7.63,7.62,7.62,49446.0,4.899,4.9055,4.899,4.899,49446.0
2009-01-29 13:15:00,7.63,7.65,7.62,7.64,146629.5,4.9055,4.9183,4.899,4.9119,146629.5
2009-01-29 13:20:00,7.64,7.65,7.64,7.64,18592.5,4.9119,4.9183,4.9119,4.9119,18592.5
2009-01-29 13:25:00,7.64,7.65,7.64,7.64,87435.0,4.9119,4.9183,4.9119,4.9119,87435.0
2009-01-29 13:30:00,7.64,7.65,7.64,7.65,124720.5,4.9119,4.9183,4.9119,4.9183,124720.5
2009-01-29 13:35:00,7.64,7.65,7.64,7.64,76782.0,4.9119,4.9183,4.9119,4.9119,76782.0
2009-01-29 13:40:00,7.65,7.65,7.63,7.63,234366.0,4.9183,4.9183,4.9055,4.9055,234366.0
2009-01-29 13:45:00,7.64,7.64,7.62,7.62,89545.5,4.9119,4.9119,4.899,4.899,89545.5
2009-01-29 13:50:00,7.63,7.63,7.6,7.61,93766.5,4.9055,4.9055,4.8862,4.8926,93766.5
2009-01-29 13:55:00,7.61,7.62,7.61,7.62,135474.0,4.8926,4.899,4.8926,4.899,135474.0
2009-01-29 14:00:00,7.62,7.62,7.6,7.61,111253.5,4.899,4.899,4.8862,4.8926,111253.5
2009-01-29 14:05:00,7.61,7.62,7.61,7.62,135273.0,4.8926,4.899,4.8926,4.899,135273.0
2009-01-29 14:10:00,7.62,7.62,7.61,7.61,62310.0,4.899,4.899,4.8926,4.8926,62310.0
2009-01-29 14:15:00,7.61,7.62,7.61,7.61,92661.0,4.8926,4.899,4.8926,4.8926,92661.0
2009-01-29 14:20:00,7.62,7.62,7.61,7.61,130047.0,4.899,4.899,4.8926,4.8926,130047.0
2009-01-29 14:25:00,7.61,7.62,7.61,7.62,115776.0,4.8926,4.899,4.8926,4.899,115776.0
2009-01-29 14:30:00,7.61,7.62,7.61,7.61,161001.0,4.8926,4.899,4.8926,4.8926,161001.0
2009-01-29 14:35:00,7.62,7.62,7.61,7.61,135976.5,4.899,4.899,4.8926,4.8926,135976.5
2009-01-29 14:40:00,7.62,7.64,7.61,7.64,252154.5,4.899,4.9119,4.8926,4.9119,252154.5
2009-01-29 14:45:00,7.63,7.64,7.63,7.64,74068.5,4.9055,4.9119,4.9055,4.9119,74068.5
2009-01-29 14:50:00,7.64,7.64,7.63,7.64,81706.5,4.9119,4.9119,4.9055,4.9119,81706.5
2009-01-29 14:55:00,7.63,7.64,7.63,7.64,85525.5,4.9055,4.9119,4.9055,4.9119,85525.5
2009-01-29 15:00:00,7.63,7.64,7.63,7.63,114972.0,4.9055,4.9119,4.9055,4.9055,114972.0
2009-01-29 15:05:00,7.64,7.64,7.63,7.63,123112.5,4.9119,4.9119,4.9055,4.9055,123112.5
2009-01-29 15:10:00,7.63,7.64,7.63,7.64,103615.5,4.9055,4.9119,4.9055,4.9119,103615.5
2009-01-29 15:15:00,7.64,7.64,7.63,7.63,1293535.5,4.9119,4.9119,4.9055,4.9055,1293535.5
2009-01-29 15:20:00,7.64,7.64,7.63,7.64,210949.5,4.9119,4.9119,4.9055,4.9119,210949.5
2009-01-29 15:25:00,7.64,7.64,7.61,7.62,488631.0,4.9119,4.9119,4.8926,4.899,488631.0
2009-01-29 15:30:00,7.61,7.64,7.61,7.63,407326.5,4.8926,4.9119,4.8926,4.9055,407326.5
2009-01-29 15:35:00,7.64,7.64,7.61,7.61,308535.0,4.9119,4.9119,4.8926,4.8926,308535.0
2009-01-29 15:40:00,7.61,7.63,7.61,7.62,236074.5,4.8926,4.9055,4.8926,4.899,236074.5
2009-01-29 15:45:00,7.62,7.63,7.6,7.6,286927.5,4.899,4.9055,4.8862,4.8862,286927.5
2009-01-29 15:50:00,7.6,7.62,7.6,7.61,396975.0,4.8862,4.899,4.8862,4.8926,396975.0
2009-01-29 15:55:00,7.62,7.64,7.61,7.63,755458.5,4.899,4.9119,4.8926,4.9055,755458.5
2009-01-30 09:30:00,7.62,7.81,7.55,7.74,333157.5,4.899,5.0212,4.854,4.9762,333157.5
2009-01-30 09:35:00,7.75,7.75,7.64,7.69,117283.5,4.9826,4.9826,4.9119,4.944,117283.5
2009-01-30 09:40:00,7.68,7.69,7.66,7.68,117082.5,4.9376,4.944,4.9248,4.9376,117082.5
2009-01-30 09:45:00,7.68,7.73,7.67,7.68,510640.5,4.9376,4.9698,4.9312,4.9376,510640.5
2009-01-30 09:50:00,7.68,7.72,7.65,7.68,261300.0,4.9376,4.9633,4.9183,4.9376,261300.0
2009-01-30 09:55:00,7.68,7.7,7.63,7.66,213261.0,4.9376,4.9505,4.9055,4.9248,213261.0
2009-01-30 10:00:00,7.66,7.67,7.66,7.66,64822.5,4.9248,4.9312,4.9248,4.9248,64822.5
2009-01-30 10:05:00,7.67,7.67,7.64,7.65,287932.5,4.9312,4.9312,4.9119,4.9183,287932.5
2009-01-30 10:10:00,7.65,7.66,7.64,7.65,171754.5,4.9183,4.9248,4.9119,4.9183,171754.5
2009-01-30 10:15:00,7.65,7.66,7.64,7.64,50652.0,4.9183,4.9248,4.9119,4.9119,50652.0
2009-01-30 10:20:00,7.64,7.67,7.64,7.65,93565.5,4.9119,4.9312,4.9119,4.9183,93565.5
2009-01-30 10:25:00,7.65,7.66,7.6,7.6,217180.5,4.9183,4.9248,4.8862,4.8862,217180.5
2009-01-30 10:30:00,7.6,7.6,7.57,7.58,181000.5,4.8862,4.8862,4.8669,4.8733,181000.5
2009-01-30 10:35:00,7.59,7.61,7.58,7.61,31255.5,4.8798,4.8926,4.8733,4.8926,31255.5
2009-01-30 10:40:00,7.6,7.62,7.6,7.61,19698.0,4.8862,4.899,4.8862,4.8926,19698.0
2009-01-30 10:45:00,7.61,7.62,7.59,7.59,87636.0,4.8926,4.899,4.8798,4.8798,87636.0
2009-01-30 10:50:00,7.59,7.6,7.58,7.6,48039.0,4.8798,4.8862,4.8733,4.8862,48039.0
2009-01-30 10:55:00,7.6,7.62,7.6,7.61,56682.0,4.8862,4.899,4.8862,4.8926,56682.0
2009-01-30 11:00:00,7.61,7.65,7.61,7.65,94972.5,4.8926,4.9183,4.8926,4.9183,94972.5
2009-01-30 11:05:00,7.66,7.66,7.62,7.64,71154.0,4.9248,4.9248,4.899,4.9119,71154.0
2009-01-30 11:10:00,7.64,7.65,7.63,7.64,86631.0,4.9119,4.9183,4.9055,4.9119,86631.0
2009-01-30 11:15:00,7.64,7.66,7.61,7.61,150951.0,4.9119,4.9248,4.8926,4.8926,150951.0
2009-01-30 11:20:00,7.61,7.62,7.58,7.58,44823.0,4.8926,4.899,4.8733,4.8733,44823.0
2009-01-30 11:25:00,7.58,7.59,7.58,7.59,142609.5,4.8733,4.8798,4.8733,4.8798,142609.5
2009-01-30 11:30:00,7.59,7.59,7.58,7.58,103414.5,4.8798,4.8798,4.8733,4.8733,103414.5
2009-01-30 11:35:00,7.59,7.6,7.57,7.57,155775.0,4.8798,4.8862,4.8669,4.8669,155775.0
2009-01-30 11:40:00,7.57,7.58,7.55,7.56,143212.5,4.8669,4.8733,4.854,4.8605,143212.5
2009-01-30 11:45:00,7.56,7.59,7.55,7.58,238888.5,4.8605,4.8798,4.854,4.8733,238888.5
2009-01-30 11:50:00,7.58,7.59,7.57,7.57,18793.5,4.8733,4.8798,4.8669,4.8669,18793.5
2009-01-30 11:55:00,7.57,7.58,7.56,7.56,16582.5,4.8669,4.8733,4.8605,4.8605,16582.5
2009-01-30 12:00:00,7.56,7.57,7.55,7.56,39094.5,4.8605,4.8669,4.854,4.8605,39094.5
2009-01-30 12:05:00,7.56,7.58,7.55,7.58,66430.5,4.8605,4.8733,4.854,4.8733,66430.5
2009-01-30 12:10:00,7.58,7.63,7.58,7.63,108942.0,4.8733,4.9055,4.8733,4.9055,108942.0
2009-01-30 12:15:00,7.63,7.65,7.62,7.65,44421.0,4.9055,4.9183,4.899,4.9183,44421.0
2009-01-30 12:20:00,7.64,7.65,7.63,7.64,54169.5,4.9119,4.9183,4.9055,4.9119,54169.5
2009-01-30 12:25:00,7.64,7.64,7.62,7.62,29245.5,4.9119,4.9119,4.899,4.899,29245.5
2009-01-30 12:30:00,7.62,7.62,7.59,7.61,100801.5,4.899,4.899,4.8798,4.8926,100801.5
2009-01-30 12:35:00,7.61,7.63,7.6,7.62,73666.5,4.8926,4.9055,4.8862,4.899,73666.5
2009-01-30 12:40:00,7.61,7.62,7.61,7.61,19095.0,4.8926,4.899,4.8926,4.8926,19095.0
2009-01-30 12:45:00,7.61,7.65,7.61,7.63,259591.5,4.8926,4.9183,4.8926,4.9055,259591.5
2009-01-30 12:50:00,7.64,7.67,7.62,7.64,218688.0,4.9119,4.9312,4.899,4.9119,218688.0
2009-01-30 12:55:00,7.64,7.65,7.64,7.64,30351.0,4.9119,4.9183,4.9119,4.9119,30351.0
2009-01-30 13:00:00,7.64,7.66,7.63,7.66,80701.5,4.9119,4.9248,4.9055,4.9248,80701.5
2009-01-30 13:05:00,7.66,7.67,7.65,7.66,152860.5,4.9248,4.9312,4.9183,4.9248,152860.5
2009-01-30 13:10:00,7.66,7.67,7.63,7.63,61807.5,4.9248,4.9312,4.9055,4.9055,61807.5
2009-01-30 13:15:00,7.64,7.64,7.61,7.64,70249.5,4.9119,4.9119,4.8926,4.9119,70249.5
2009-01-30 13:20:00,7.64,7.64,7.63,7.64,16783.5,4.9119,4.9119,4.9055,4.9119,16783.5
2009-01-30 13:25:00,7.63,7.64,7.59,7.63,70852.5,4.9055,4.9119,4.8798,4.9055,70852.5
2009-01-30 13:30:00,7.62,7.62,7.57,7.62,133162.5,4.899,4.899,4.8669,4.899,133162.5
2009-01-30 13:35:00,7.62,7.64,7.59,7.6,101806.5,4.899,4.9119,4.8798,4.8862,101806.5
2009-01-30 13:40:00,7.6,7.61,7.57,7.61,141604.5,4.8862,4.8926,4.8669,4.8926,141604.5
2009-01-30 13:45:00,7.6,7.63,7.6,7.62,134770.5,4.8862,4.9055,4.8862,4.899,134770.5
2009-01-30 13:50:00,7.61,7.63,7.61,7.61,177985.5,4.8926,4.9055,4.8926,4.8926,177985.5
2009-01-30 13:55:00,7.61,7.63,7.59,7.61,130549.5,4.8926,4.9055,4.8798,4.8926,130549.5
2009-01-30 14:00:00,7.61,7.62,7.59,7.61,277179.0,4.8926,4.899,4.8798,4.8926,277179.0
2009-01-30 14:05:00,7.6,7.62,7.59,7.6,77284.5,4.8862,4.899,4.8798,4.8862,77284.5
2009-01-30 14:10:00,7.6,7.61,7.59,7.61,57184.5,4.8862,4.8926,4.8798,4.8926,57184.5
2009-01-30 14:15:00,7.61,7.61,7.59,7.59,51757.5,4.8926,4.8926,4.8798,4.8798,51757.5
2009-01-30 14:20:00,7.6,7.6,7.57,7.59,210447.0,4.8862,4.8862,4.8669,4.8798,210447.0
2009-01-30 14:25:00,7.59,7.63,7.59,7.61,185121.0,4.8798,4.9055,4.8798,4.8926,185121.0
2009-01-30 14:30:00,7.6,7.63,7.6,7.61,140700.0,4.8862,4.9055,4.8862,4.8926,140700.0
2009-01-30 14:35:00,7.61,7.61,7.6,7.61,49747.5,4.8926,4.8926,4.8862,4.8926,49747.5
2009-01-30 14:40:00,7.61,7.61,7.59,7.6,56883.0,4.8926,4.8926,4.8798,4.8862,56883.0
2009-01-30 14:45:00,7.59,7.6,7.54,7.56,432049.5,4.8798,4.8862,4.8476,4.8605,432049.5
2009-01-30 14:50:00,7.55,7.56,7.54,7.55,120700.5,4.854,4.8605,4.8476,4.854,120700.5
2009-01-30 14:55:00,7.54,7.55,7.52,7.54,205924.5,4.8476,4.854,4.8347,4.8476,205924.5
2009-01-30 15:00:00,7.54,7.57,7.53,7.54,178588.5,4.8476,4.8669,4.8412,4.8476,178588.5
2009-01-30 15:05:00,7.54,7.55,7.53,7.55,175272.0,4.8476,4.854,4.8412,4.854,175272.0
2009-01-30 15:10:00,7.55,7.59,7.54,7.57,138589.5,4.854,4.8798,4.8476,4.8669,138589.5
2009-01-30 15:15:00,7.57,7.58,7.52,7.52,136881.0,4.8669,4.8733,4.8347,4.8347,136881.0
2009-01-30 15:20:00,7.52,7.55,7.52,7.52,167835.0,4.8347,4.854,4.8347,4.8347,167835.0
2009-01-30 15:25:00,7.52,7.54,7.52,7.52,108138.0,4.8347,4.8476,4.8347,4.8347,108138.0
2009-01-30 15:30:00,7.52,7.53,7.5,7.51,203311.5,4.8347,4.8412,4.8219,4.8283,203311.5
2009-01-30 15:35:00,7.51,7.52,7.5,7.51,99796.5,4.8283,4.8347,4.8219,4.8283,99796.5
2009-01-30 15:40:00,7.52,7.56,7.51,7.55,282505.5,4.8347,4.8605,4.8283,4.854,282505.5
2009-01-30 15:45:00,7.54,7.55,7.5,7.51,714454.5,4.8476,4.854,4.8219,4.8283,714454.5
2009-01-30 15:50:00,7.5,7.54,7.5,7.53,301600.5,4.8219,4.8476,4.8219,4.8412,301600.5
2009-01-30 15:55:00,7.53,7.54,7.5,7.5,631140.0,4.8412,4.8476,4.8219,4.8219,631140.0
2009-02-02 09:30:00,7.46,7.49,7.26,7.41,670234.5,4.7962,4.8155,4.6676,4.764,670234.5
2009-02-02 09:35:00,7.4,7.51,7.37,7.45,634758.0,4.7576,4.8283,4.7383,4.7897,634758.0
2009-02-02 09:40:00,7.45,7.47,7.42,7.45,325519.5,4.7897,4.8026,4.7705,4.7897,325519.5
2009-02-02 09:45:00,7.45,7.48,7.45,7.48,311952.0,4.7897,4.809,4.7897,4.809,311952.0
2009-02-02 09:50:00,7.47,7.48,7.43,7.43,293862.0,4.8026,4.809,4.7769,4.7769,293862.0
2009-02-02 09:55:00,7.43,7.48,7.42,7.46,331750.5,4.7769,4.809,4.7705,4.7962,331750.5
2009-02-02 10:00:00,7.46,7.49,7.42,7.42,447526.5,4.7962,4.8155,4.7705,4.7705,447526.5
2009-02-02 10:05:00,7.43,7.47,7.42,7.45,464008.5,4.7769,4.8026,4.7705,4.7897,464008.5
2009-02-02 10:10:00,7.45,7.47,7.43,7.46,233662.5,4.7897,4.8026,4.7769,4.7962,233662.5
2009-02-02 10:15:00,7.46,7.5,7.46,7.46,346825.5,4.7962,4.8219,4.7962,4.7962,346825.5
2009-02-02 10:20:00,7.47,7.53,7.46,7.5,750735.0,4.8026,4.8412,4.7962,4.8219,750735.0
2009-02-02 10:25:00,7.51,7.52,7.49,7.5,207532.5,4.8283,4.8347,4.8155,4.8219,207532.5
2009-02-02 10:30:00,7.49,7.5,7.46,7.46,94168.5,4.8155,4.8219,4.7962,4.7962,94168.5
2009-02-02 10:35:00,7.46,7.5,7.46,7.48,136780.5,4.7962,4.8219,4.7962,4.809,136780.5
2009-02-02 10:40:00,7.49,7.49,7.44,7.45,336072.0,4.8155,4.8155,4.7833,4.7897,336072.0
2009-02-02 10:45:00,7.45,7.45,7.41,7.42,116781.0,4.7897,4.7897,4.764,4.7705,116781.0
2009-02-02 10:50:00,7.42,7.42,7.37,7.38,173061.0,4.7705,4.7705,4.7383,4.7447,173061.0
2009-02-02 10:55:00,7.37,7.41,7.37,7.4,97384.5,4.7383,4.764,4.7383,4.7576,97384.5
2009-02-02 11:00:00,7.39,7.43,7.39,7.42,142006.5,4.7512,4.7769,4.7512,4.7705,142006.5
2009-02-02 11:05:00,7.43,7.43,7.41,7.43,116881.5,4.7769,4.7769,4.764,4.7769,116881.5
2009-02-02 11:10:00,7.42,7.43,7.42,7.42,41104.5,4.7705,4.7769,4.7705,4.7705,41104.5
2009-02-02 11:15:00,7.42,7.44,7.42,7.43,87636.0,4.7705,4.7833,4.7705,4.7769,87636.0
2009-02-02 11:20:00,7.43,7.43,7.41,7.42,98088.0,4.7769,4.7769,4.764,4.7705,98088.0
2009-02-02 11:25:00,7.42,7.42,7.41,7.41,58692.0,4.7705,4.7705,4.764,4.764,58692.0
2009-02-02 11:30:00,7.41,7.43,7.41,7.43,123816.0,4.764,4.7769,4.764,4.7769,123816.0
2009-02-02 11:35:00,7.43,7.44,7.4,7.41,164217.0,4.7769,4.7833,4.7576,4.764,164217.0
2009-02-02 11:40:00,7.4,7.4,7.39,7.39,32361.0,4.7576,4.7576,4.7512,4.7512,32361.0
2009-02-02 11:45:00,7.39,7.45,7.39,7.45,147433.5,4.7512,4.7897,4.7512,4.7897,147433.5
2009-02-02 11:50:00,7.45,7.46,7.42,7.42,133665.0,4.7897,4.7962,4.7705,4.7705,133665.0
2009-02-02 11:55:00,7.42,7.43,7.35,7.39,412351.5,4.7705,4.7769,4.7254,4.7512,412351.5
2009-02-02 12:00:00,7.39,7.42,7.39,7.42,223713.0,4.7512,4.7705,4.7512,4.7705,223713.0
2009-02-02 12:05:00,7.42,7.42,7.39,7.4,89143.5,4.7705,4.7705,4.7512,4.7576,89143.5
2009-02-02 12:10:00,7.39,7.4,7.38,7.38,149443.5,4.7512,4.7576,4.7447,4.7447,149443.5
2009-02-02 12:15:00,7.39,7.4,7.38,7.4,403507.5,4.7512,4.7576,4.7447,4.7576,403507.5
2009-02-02 12:20:00,7.4,7.41,7.39,7.4,104821.5,4.7576,4.764,4.7512,4.7576,104821.5
2009-02-02 12:25:00,7.4,7.42,7.4,7.41,266224.5,4.7576,4.7705,4.7576,4.764,266224.5
2009-02-02 12:30:00,7.42,7.44,7.41,7.44,130147.5,4.7705,4.7833,4.764,4.7833,130147.5
2009-02-02 12:35:00,7.44,7.45,7.41,7.45,106027.5,4.7833,4.7897,4.764,4.7897,106027.5
2009-02-02 12:40:00,7.44,7.46,7.42,7.42,142207.5,4.7833,4.7962,4.7705,4.7705,142207.5
2009-02-02 12:45:00,7.42,7.47,7.42,7.44,243913.5,4.7705,4.8026,4.7705,4.7833,243913.5
2009-02-02 12:50:00,7.44,7.44,7.42,7.43,114771.0,4.7833,4.7833,4.7705,4.7769,114771.0
2009-02-02 12:55:00,7.43,7.45,7.42,7.44,170247.0,4.7769,4.7897,4.7705,4.7833,170247.0
2009-02-02 13:00:00,7.44,7.46,7.44,7.45,149946.0,4.7833,4.7962,4.7833,4.7897,149946.0
2009-02-02 13:05:00,7.44,7.45,7.43,7.44,94269.0,4.7833,4.7897,4.7769,4.7833,94269.0
2009-02-02 13:10:00,7.44,7.44,7.43,7.43,43416.0,4.7833,4.7833,4.7769,4.7769,43416.0
2009-02-02 13:15:00,7.43,7.44,7.41,7.44,81405.0,4.7769,4.7833,4.764,4.7833,81405.0
2009-02-02 13:20:00,7.43,7.44,7.41,7.42,73063.5,4.7769,4.7833,4.764,4.7705,73063.5
2009-02-02 13:25:00,7.42,7.42,7.41,7.41,36280.5,4.7705,4.7705,4.764,4.764,36280.5
2009-02-02 13:30:00,7.41,7.42,7.41,7.42,84520.5,4.764,4.7705,4.764,4.7705,84520.5
2009-02-02 13:35:00,7.41,7.44,7.41,7.43,101706.0,4.764,4.7833,4.764,4.7769,101706.0
2009-02-02 13:40:00,7.43,7.44,7.42,7.42,33868.5,4.7769,4.7833,4.7705,4.7705,33868.5
2009-02-02 13:45:00,7.42,7.43,7.41,7.42,38391.0,4.7705,4.7769,4.764,4.7705,38391.0
2009-02-02 13:50:00,7.42,7.42,7.41,7.42,44320.5,4.7705,4.7705,4.764,4.7705,44320.5
2009-02-02 13:55:00,7.41,7.42,7.4,7.4,80902.5,4.764,4.7705,4.7576,4.7576,80902.5
2009-02-02 14:00:00,7.4,7.41,7.38,7.38,57787.5,4.7576,4.764,4.7447,4.7447,57787.5
2009-02-02 14:05:00,7.38,7.39,7.38,7.38,29145.0,4.7447,4.7512,4.7447,4.7447,29145.0
2009-02-02 14:10:00,7.38,7.39,7.36,7.36,51355.5,4.7447,4.7512,4.7319,4.7319,51355.5
2009-02-02 14:15:00,7.36,7.37,7.31,7.31,618477.0,4.7319,4.7383,4.6997,4.6997,618477.0
2009-02-02 14:20:00,7.31,7.34,7.29,7.33,559684.5,4.6997,4.719,4.6869,4.7126,559684.5
2009-02-02 14:25:00,7.34,7.34,7.33,7.33,65928.0,4.719,4.719,4.7126,4.7126,65928.0
2009-02-02 14:30:00,7.34,7.34,7.32,7.32,49446.0,4.719,4.719,4.7062,4.7062,49446.0
2009-02-02 14:35:00,7.32,7.33,7.31,7.31,52963.5,4.7062,4.7126,4.6997,4.6997,52963.5
2009-02-02 14:40:00,7.31,7.33,7.31,7.33,84721.5,4.6997,4.7126,4.6997,4.7126,84721.5
2009-02-02 14:45:00,7.33,7.33,7.31,7.32,87234.0,4.7126,4.7126,4.6997,4.7062,87234.0
2009-02-02 14:50:00,7.32,7.33,7.31,7.33,143815.5,4.7062,4.7126,4.6997,4.7126,143815.5
2009-02-02 14:55:00,7.33,7.35,7.32,7.34,109444.5,4.7126,4.7254,4.7062,4.719,109444.5
2009-02-02 15:00:00,7.34,7.35,7.33,7.35,152559.0,4.719,4.7254,4.7126,4.7254,152559.0
2009-02-02 15:05:00,7.35,7.37,7.33,7.35,424813.5,4.7254,4.7383,4.7126,4.7254,424813.5
2009-02-02 15:10:00,7.35,7.36,7.34,7.36,183714.0,4.7254,4.7319,4.719,4.7319,183714.0
2009-02-02 15:15:00,7.36,7.37,7.35,7.35,310042.5,4.7319,4.7383,4.7254,4.7254,310042.5
2009-02-02 15:20:00,7.35,7.39,7.35,7.39,277882.5,4.7254,4.7512,4.7254,4.7512,277882.5
2009-02-02 15:25:00,7.39,7.39,7.36,7.38,348534.0,4.7512,4.7512,4.7319,4.7447,348534.0
2009-02-02 15:30:00,7.38,7.44,7.36,7.43,557172.0,4.7447,4.7833,4.7319,4.7769,557172.0
2009-02-02 15:35:00,7.43,7.47,7.43,7.47,306123.0,4.7769,4.8026,4.7769,4.8026,306123.0
2009-02-02 15:40:00,7.46,7.51,7.46,7.47,421798.5,4.7962,4.8283,4.7962,4.8026,421798.5
2009-02-02 15:45:00,7.46,7.47,7.42,7.45,285319.5,4.7962,4.8026,4.7705,4.7897,285319.5
2009-02-02 15:50:00,7.45,7.46,7.44,7.46,521494.5,4.7897,4.7962,4.7833,4.7962,521494.5
2009-02-02 15:55:00,7.45,7.47,7.43,7.47,1104193.5,4.7897,4.8026,4.7769,4.8026,1104193.5
2009-02-03 09:30:00,7.43,7.69,7.43,7.68,525514.5,4.7769,4.944,4.7769,4.9376,525514.5
2009-02-03 09:35:00,7.67,7.79,7.66,7.68,618979.5,4.9312,5.0083,4.9248,4.9376,618979.5
2009-02-03 09:40:00,7.68,7.71,7.62,7.64,379990.5,4.9376,4.9569,4.899,4.9119,379990.5
2009-02-03 09:45:00,7.64,7.66,7.61,7.62,247632.0,4.9119,4.9248,4.8926,4.899,247632.0
2009-02-03 09:50:00,7.62,7.69,7.62,7.68,199794.0,4.899,4.944,4.899,4.9376,199794.0
2009-02-03 09:55:00,7.68,7.68,7.61,7.61,415668.0,4.9376,4.9376,4.8926,4.8926,415668.0
2009-02-03 10:00:00,7.62,7.67,7.62,7.62,383508.0,4.899,4.9312,4.899,4.899,383508.0
2009-02-03 10:05:00,7.63,7.68,7.62,7.66,280998.0,4.9055,4.9376,4.899,4.9248,280998.0
2009-02-03 10:10:00,7.67,7.72,7.67,7.71,400191.0,4.9312,4.9633,4.9312,4.9569,400191.0
2009-02-03 10:15:00,7.72,7.74,7.65,7.66,873144.0,4.9633,4.9762,4.9183,4.9248,873144.0
2009-02-03 10:20:00,7.66,7.7,7.65,7.66,278586.0,4.9248,4.9505,4.9183,4.9248,278586.0
2009-02-03 10:25:00,7.67,7.71,7.66,7.69,247933.5,4.9312,4.9569,4.9248,4.944,247933.5
2009-02-03 10:30:00,7.69,7.71,7.69,7.7,379689.0,4.944,4.9569,4.944,4.9505,379689.0
2009-02-03 10:35:00,7.71,7.73,7.69,7.71,224014.5,4.9569,4.9698,4.944,4.9569,224014.5
2009-02-03 10:40:00,7.71,7.78,7.71,7.77,624708.0,4.9569,5.0019,4.9569,4.9955,624708.0
2009-02-03 10:45:00,7.76,7.78,7.76,7.77,653652.0,4.989,5.0019,4.989,4.9955,653652.0
2009-02-03 10:50:00,7.77,7.77,7.71,7.74,439687.5,4.9955,4.9955,4.9569,4.9762,439687.5
2009-02-03 10:55:00,7.74,7.75,7.71,7.74,676465.5,4.9762,4.9826,4.9569,4.9762,676465.5
2009-02-03 11:00:00,7.74,7.76,7.73,7.75,155272.5,4.9762,4.989,4.9698,4.9826,155272.5
2009-02-03 11:05:00,7.74,7.77,7.74,7.76,293761.5,4.9762,4.9955,4.9762,4.989,293761.5
2009-02-03 11:10:00,7.76,7.77,7.75,7.77,695761.5,4.989,4.9955,4.9826,4.9955,695761.5
2009-02-03 11:15:00,7.77,7.77,7.76,7.76,287631.0,4.9955,4.9955,4.989,4.989,287631.0
2009-02-03 11:20:00,7.76,7.8,7.76,7.8,336976.5,4.989,5.0148,4.989,5.0148,336976.5
2009-02-03 11:25:00,7.79,7.8,7.76,7.76,172659.0,5.0083,5.0148,4.989,4.989,172659.0
2009-02-03 11:30:00,7.77,7.78,7.76,7.78,114871.5,4.9955,5.0019,4.989,5.0019,114871.5
2009-02-03 11:35:00,7.78,7.78,7.75,7.75,143313.0,5.0019,5.0019,4.9826,4.9826,143313.0
2009-02-03 11:40:00,7.75,7.76,7.74,7.75,174568.5,4.9826,4.989,4.9762,4.9826,174568.5
2009-02-03 11:45:00,7.75,7.76,7.75,7.76,71355.0,4.9826,4.989,4.9826,4.989,71355.0
2009-02-03 11:50:00,7.75,7.77,7.75,7.75,211452.0,4.9826,4.9955,4.9826,4.9826,211452.0
2009-02-03 11:55:00,7.75,7.76,7.7,7.7,166528.5,4.9826,4.989,4.9505,4.9505,166528.5
2009-02-03 12:00:00,7.71,7.71,7.7,7.7,86530.5,4.9569,4.9569,4.9505,4.9505,86530.5
2009-02-03 12:05:00,7.71,7.73,7.7,7.72,182307.0,4.9569,4.9698,4.9505,4.9633,182307.0
2009-02-03 12:10:00,7.72,7.74,7.7,7.71,340293.0,4.9633,4.9762,4.9505,4.9569,340293.0
2009-02-03 12:15:00,7.71,7.73,7.69,7.69,72058.5,4.9569,4.9698,4.944,4.944,72058.5
2009-02-03 12:20:00,7.69,7.71,7.69,7.71,33366.0,4.944,4.9569,4.944,4.9569,33366.0
2009-02-03 12:25:00,7.71,7.73,7.7,7.72,30552.0,4.9569,4.9698,4.9505,4.9633,30552.0
2009-02-03 12:30:00,7.72,7.73,7.72,7.72,17889.0,4.9633,4.9698,4.9633,4.9633,17889.0
2009-02-03 12:35:00,7.72,7.73,7.71,7.71,42712.5,4.9633,4.9698,4.9569,4.9569,42712.5
2009-02-03 12:40:00,7.72,7.72,7.7,7.7,60802.5,4.9633,4.9633,4.9505,4.9505,60802.5
2009-02-03 12:45:00,7.7,7.72,7.7,7.72,63315.0,4.9505,4.9633,4.9505,4.9633,63315.0
2009-02-03 12:50:00,7.71,7.72,7.7,7.71,185724.0,4.9569,4.9633,4.9505,4.9569,185724.0
2009-02-03 12:55:00,7.71,7.71,7.69,7.69,211753.5,4.9569,4.9569,4.944,4.944,211753.5
2009-02-03 13:00:00,7.69,7.7,7.68,7.69,54169.5,4.944,4.9505,4.9376,4.944,54169.5
2009-02-03 13:05:00,7.7,7.71,7.69,7.71,191553.0,4.9505,4.9569,4.944,4.9569,191553.0
2009-02-03 13:10:00,7.71,7.71,7.7,7.7,105223.5,4.9569,4.9569,4.9505,4.9505,105223.5
2009-02-03 13:15:00,7.7,7.72,7.7,7.71,1028014.5,4.9505,4.9633,4.9505,4.9569,1028014.5
2009-02-03 13:20:00,7.71,7.71,7.69,7.69,193462.5,4.9569,4.9569,4.944,4.944,193462.5
2009-02-03 13:25:00,7.7,7.7,7.67,7.68,34471.5,4.9505,4.9505,4.9312,4.9376,34471.5
2009-02-03 13:30:00,7.67,7.69,7.67,7.67,317881.5,4.9312,4.944,4.9312,4.9312,317881.5
2009-02-03 13:35:00,7.67,7.7,7.67,7.7,145122.0,4.9312,4.9505,4.9312,4.9505,145122.0
2009-02-03 13:40:00,7.69,7.7,7.68,7.68,304816.5,4.944,4.9505,4.9376,4.9376,304816.5
2009-02-03 13:45:00,7.69,7.69,7.66,7.67,498279.0,4.944,4.944,4.9248,4.9312,498279.0
2009-02-03 13:50:00,7.67,7.68,7.65,7.66,969121.5,4.9312,4.9376,4.9183,4.9248,969121.5
2009-02-03 13:55:00,7.66,7.69,7.66,7.68,286626.0,4.9248,4.944,4.9248,4.9376,286626.0
2009-02-03 14:00:00,7.69,7.69,7.68,7.68,34974.0,4.944,4.944,4.9376,4.9376,34974.0
2009-02-03 14:05:00,7.68,7.7,7.67,7.7,246225.0,4.9376,4.9505,4.9312,4.9505,246225.0
2009-02-03 14:10:00,7.7,7.72,7.69,7.7,158689.5,4.9505,4.9633,4.944,4.9505,158689.5
2009-02-03 14:15:00,7.71,7.71,7.7,7.7,183312.0,4.9569,4.9569,4.9505,4.9505,183312.0
2009-02-03 14:20:00,7.7,7.72,7.7,7.72,135072.0,4.9505,4.9633,4.9505,4.9633,135072.0
2009-02-03 14:25:00,7.72,7.73,7.7,7.7,418381.5,4.9633,4.9698,4.9505,4.9505,418381.5
2009-02-03 14:30:00,7.71,7.73,7.7,7.72,197281.5,4.9569,4.9698,4.9505,4.9633,197281.5
2009-02-03 14:35:00,7.72,7.73,7.71,7.73,29547.0,4.9633,4.9698,4.9569,4.9698,29547.0
2009-02-03 14:40:00,7.72,7.74,7.7,7.72,517273.5,4.9633,4.9762,4.9505,4.9633,517273.5
2009-02-03 14:45:00,7.72,7.72,7.69,7.71,268134.0,4.9633,4.9633,4.944,4.9569,268134.0
2009-02-03 14:50:00,7.7,7.71,7.7,7.7,43918.5,4.9505,4.9569,4.9505,4.9505,43918.5
2009-02-03 14:55:00,7.71,7.71,7.7,7.7,65023.5,4.9569,4.9569,4.9505,4.9505,65023.5
2009-02-03 15:00:00,7.7,7.71,7.7,7.7,163815.0,4.9505,4.9569,4.9505,4.9505,163815.0
2009-02-03 15:05:00,7.7,7.72,7.7,7.72,196176.0,4.9505,4.9633,4.9505,4.9633,196176.0
2009-02-03 15:10:00,7.72,7.75,7.71,7.75,489837.0,4.9633,4.9826,4.9569,4.9826,489837.0
2009-02-03 15:15:00,7.75,7.77,7.74,7.75,678978.0,4.9826,4.9955,4.9762,4.9826,678978.0
2009-02-03 15:20:00,7.76,7.77,7.74,7.76,329740.5,4.989,4.9955,4.9762,4.989,329740.5
2009-02-03 15:25:00,7.76,7.77,7.75,7.76,389035.5,4.989,4.9955,4.9826,4.989,389035.5
2009-02-03 15:30:00,7.76,7.8,7.76,7.76,381096.0,4.989,5.0148,4.989,4.989,381096.0
2009-02-03 15:35:00,7.77,7.78,7.75,7.77,376372.5,4.9955,5.0019,4.9826,4.9955,376372.5
2009-02-03 15:40:00,7.77,7.78,7.7,7.71,1128514.5,4.9955,5.0019,4.9505,4.9569,1128514.5
2009-02-03 15:45:00,7.71,7.72,7.68,7.71,518278.5,4.9569,4.9633,4.9376,4.9569,518278.5
2009-02-03 15:50:00,7.71,7.77,7.7,7.77,519082.5,4.9569,4.9955,4.9505,4.9955,519082.5
2009-02-03 15:55:00,7.77,7.77,7.75,7.76,811437.0,4.9955,4.9955,4.9826,4.989,811437.0
2009-02-04 09:30:00,7.62,7.72,7.62,7.65,265119.0,4.899,4.9633,4.899,4.9183,265119.0
2009-02-04 09:35:00,7.66,7.66,7.56,7.65,272053.5,4.9248,4.9248,4.8605,4.9183,272053.5
2009-02-04 09:40:00,7.65,7.7,7.63,7.67,1310821.5,4.9183,4.9505,4.9055,4.9312,1310821.5
2009-02-04 09:45:00,7.67,7.69,7.66,7.68,531946.5,4.9312,4.944,4.9248,4.9376,531946.5
2009-02-04 09:50:00,7.68,7.72,7.66,7.7,750835.5,4.9376,4.9633,4.9248,4.9505,750835.5
2009-02-04 09:55:00,7.7,7.71,7.69,7.7,424411.5,4.9505,4.9569,4.944,4.9505,424411.5
2009-02-04 10:00:00,7.7,7.71,7.69,7.7,952941.0,4.9505,4.9569,4.944,4.9505,952941.0
2009-02-04 10:05:00,7.71,7.71,7.69,7.7,3347353.5,4.9569,4.9569,4.944,4.9505,3347353.5
2009-02-04 10:10:00,7.7,7.72,7.69,7.71,1441773.0,4.9505,4.9633,4.944,4.9569,1441773.0
2009-02-04 10:15:00,7.71,7.72,7.68,7.7,915856.5,4.9569,4.9633,4.9376,4.9505,915856.5
2009-02-04 10:20:00,7.71,7.79,7.71,7.78,927213.0,4.9569,5.0083,4.9569,5.0019,927213.0
2009-02-04 10:25:00,7.78,7.81,7.76,7.8,719881.5,5.0019,5.0212,4.989,5.0148,719881.5
2009-02-04 10:30:00,7.8,7.84,7.79,7.84,524208.0,5.0148,5.0405,5.0083,5.0405,524208.0
2009-02-04 10:35:00,7.84,7.93,7.84,7.9,793447.5,5.0405,5.0983,5.0405,5.0791,793447.5
2009-02-04 10:40:00,7.9,7.91,7.84,7.86,488128.5,5.0791,5.0855,5.0405,5.0533,488128.5
2009-02-04 10:45:00,7.86,7.89,7.86,7.86,306726.0,5.0533,5.0726,5.0533,5.0533,306726.0
2009-02-04 10:50:00,7.86,7.93,7.84,7.92,473355.0,5.0533,5.0983,5.0405,5.0919,473355.0
2009-02-04 10:55:00,7.91,7.94,7.91,7.93,244617.0,5.0855,5.1048,5.0855,5.0983,244617.0
2009-02-04 11:00:00,7.93,7.97,7.92,7.97,687118.5,5.0983,5.1241,5.0919,5.1241,687118.5
2009-02-04 11:05:00,7.97,8.0,7.92,7.93,1026105.0,5.1241,5.1433,5.0919,5.0983,1026105.0
2009-02-04 11:10:00,7.94,7.94,7.9,7.91,593653.5,5.1048,5.1048,5.0791,5.0855,593653.5
2009-02-04 11:15:00,7.91,7.96,7.91,7.92,343107.0,5.0855,5.1176,5.0855,5.0919,343107.0
2009-02-04 11:20:00,7.91,7.92,7.91,7.92,56280.0,5.0855,5.0919,5.0855,5.0919,56280.0
2009-02-04 11:25:00,7.91,7.96,7.91,7.93,135072.0,5.0855,5.1176,5.0855,5.0983,135072.0
2009-02-04 11:30:00,7.93,7.95,7.92,7.95,123213.0,5.0983,5.1112,5.0919,5.1112,123213.0
2009-02-04 11:35:00,7.94,7.95,7.93,7.93,68842.5,5.1048,5.1112,5.0983,5.0983,68842.5
2009-02-04 11:40:00,7.93,7.95,7.93,7.95,91656.0,5.0983,5.1112,5.0983,5.1112,91656.0
2009-02-04 11:45:00,7.95,7.96,7.91,7.91,148338.0,5.1112,5.1176,5.0855,5.0855,148338.0
2009-02-04 11:50:00,7.91,7.93,7.91,7.92,115273.5,5.0855,5.0983,5.0855,5.0919,115273.5
2009-02-04 11:55:00,7.93,7.93,7.92,7.92,74269.5,5.0983,5.0983,5.0919,5.0919,74269.5
2009-02-04 12:00:00,7.93,7.93,7.92,7.93,84822.0,5.0983,5.0983,5.0919,5.0983,84822.0
2009-02-04 12:05:00,7.93,7.99,7.92,7.99,383206.5,5.0983,5.1369,5.0919,5.1369,383206.5
2009-02-04 12:10:00,7.99,7.99,7.98,7.98,84018.0,5.1369,5.1369,5.1305,5.1305,84018.0
2009-02-04 12:15:00,7.98,8.0,7.98,7.99,185121.0,5.1305,5.1433,5.1305,5.1369,185121.0
2009-02-04 12:20:00,7.99,8.01,7.96,7.96,440491.5,5.1369,5.1498,5.1176,5.1176,440491.5
2009-02-04 12:25:00,7.96,8.0,7.96,7.99,154267.5,5.1176,5.1433,5.1176,5.1369,154267.5
2009-02-04 12:30:00,7.98,7.99,7.97,7.97,143212.5,5.1305,5.1369,5.1241,5.1241,143212.5
2009-02-04 12:35:00,7.96,7.97,7.96,7.96,70752.0,5.1176,5.1241,5.1176,5.1176,70752.0
2009-02-04 12:40:00,7.96,7.96,7.95,7.95,55677.0,5.1176,5.1176,5.1112,5.1112,55677.0
2009-02-04 12:45:00,7.95,7.97,7.95,7.96,97686.0,5.1112,5.1241,5.1112,5.1176,97686.0
2009-02-04 12:50:00,7.96,7.97,7.91,7.91,160800.0,5.1176,5.1241,5.0855,5.0855,160800.0
2009-02-04 12:55:00,7.91,7.95,7.9,7.92,401296.5,5.0855,5.1112,5.0791,5.0919,401296.5
2009-02-04 13:00:00,7.92,7.92,7.9,7.92,63717.0,5.0919,5.0919,5.0791,5.0919,63717.0
2009-02-04 13:05:00,7.92,7.95,7.92,7.95,66732.0,5.0919,5.1112,5.0919,5.1112,66732.0
2009-02-04 13:10:00,7.95,7.97,7.94,7.94,155172.0,5.1112,5.1241,5.1048,5.1048,155172.0
2009-02-04 13:15:00,7.95,7.96,7.94,7.95,100299.0,5.1112,5.1176,5.1048,5.1112,100299.0
2009-02-04 13:20:00,7.95,7.96,7.94,7.96,89244.0,5.1112,5.1176,5.1048,5.1176,89244.0
2009-02-04 13:25:00,7.96,7.97,7.95,7.97,83817.0,5.1176,5.1241,5.1112,5.1241,83817.0
2009-02-04 13:30:00,7.97,7.97,7.96,7.96,138891.0,5.1241,5.1241,5.1176,5.1176,138891.0
2009-02-04 13:35:00,7.96,7.97,7.94,7.94,162609.0,5.1176,5.1241,5.1048,5.1048,162609.0
2009-02-04 13:40:00,7.93,7.93,7.87,7.91,488530.5,5.0983,5.0983,5.0598,5.0855,488530.5
2009-02-04 13:45:00,7.91,7.91,7.79,7.83,921585.0,5.0855,5.0855,5.0083,5.0341,921585.0
2009-02-04 13:50:00,7.83,7.84,7.77,7.83,289138.5,5.0341,5.0405,4.9955,5.0341,289138.5
2009-02-04 13:55:00,7.83,7.86,7.81,7.85,364513.5,5.0341,5.0533,5.0212,5.0469,364513.5
2009-02-04 14:00:00,7.85,7.87,7.84,7.86,215874.0,5.0469,5.0598,5.0405,5.0533,215874.0
2009-02-04 14:05:00,7.87,7.87,7.81,7.82,175473.0,5.0598,5.0598,5.0212,5.0276,175473.0
2009-02-04 14:10:00,7.82,7.87,7.8,7.87,255270.0,5.0276,5.0598,5.0148,5.0598,255270.0
2009-02-04 14:15:00,7.87,7.91,7.85,7.88,396070.5,5.0598,5.0855,5.0469,5.0662,396070.5
2009-02-04 14:20:00,7.88,7.9,7.82,7.83,298887.0,5.0662,5.0791,5.0276,5.0341,298887.0
2009-02-04 14:25:00,7.83,7.85,7.82,7.83,135775.5,5.0341,5.0469,5.0276,5.0341,135775.5
2009-02-04 14:30:00,7.84,7.84,7.81,7.81,228436.5,5.0405,5.0405,5.0212,5.0212,228436.5
2009-02-04 14:35:00,7.81,7.86,7.81,7.86,210246.0,5.0212,5.0533,5.0212,5.0533,210246.0
2009-02-04 14:40:00,7.85,7.87,7.82,7.82,150348.0,5.0469,5.0598,5.0276,5.0276,150348.0
2009-02-04 14:45:00,7.83,7.87,7.82,7.84,334665.0,5.0341,5.0598,5.0276,5.0405,334665.0
2009-02-04 14:50:00,7.84,7.85,7.8,7.81,252154.5,5.0405,5.0469,5.0148,5.0212,252154.5
2009-02-04 14:55:00,7.81,7.87,7.8,7.84,432753.0,5.0212,5.0598,5.0148,5.0405,432753.0
2009-02-04 15:00:00,7.84,7.86,7.81,7.86,277581.0,5.0405,5.0533,5.0212,5.0533,277581.0
2009-02-04 15:05:00,7.86,7.88,7.83,7.86,334162.5,5.0533,5.0662,5.0341,5.0533,334162.5
2009-02-04 15:10:00,7.86,7.87,7.84,7.85,199090.5,5.0533,5.0598,5.0405,5.0469,199090.5
2009-02-04 15:15:00,7.84,7.89,7.84,7.88,154468.5,5.0405,5.0726,5.0405,5.0662,154468.5
2009-02-04 15:20:00,7.89,7.89,7.84,7.86,446521.5,5.0726,5.0726,5.0405,5.0533,446521.5
2009-02-04 15:25:00,7.86,7.89,7.86,7.87,304012.5,5.0533,5.0726,5.0533,5.0598,304012.5
2009-02-04 15:30:00,7.87,7.89,7.86,7.87,412351.5,5.0598,5.0726,5.0533,5.0598,412351.5
2009-02-04 15:35:00,7.87,7.91,7.86,7.89,787015.5,5.0598,5.0855,5.0533,5.0726,787015.5
2009-02-04 15:40:00,7.9,7.92,7.89,7.91,335871.0,5.0791,5.0919,5.0726,5.0855,335871.0
2009-02-04 15:45:00,7.9,7.91,7.88,7.89,434361.0,5.0791,5.0855,5.0662,5.0726,434361.0
2009-02-04 15:50:00,7.9,7.9,7.87,7.89,743499.0,5.0791,5.0791,5.0598,5.0726,743499.0
2009-02-04 15:55:00,7.89,7.9,7.88,7.89,767719.5,5.0726,5.0791,5.0662,5.0726,767719.5
2009-02-05 09:30:00,7.71,7.76,7.6,7.68,711942.0,4.9569,4.989,4.8862,4.9376,711942.0
2009-02-05 09:35:00,7.68,7.7,7.65,7.68,555061.5,4.9376,4.9505,4.9183,4.9376,555061.5
2009-02-05 09:40:00,7.68,7.77,7.67,7.76,647823.0,4.9376,4.9955,4.9312,4.989,647823.0
2009-02-05 09:45:00,7.76,7.77,7.7,7.71,591643.5,4.989,4.9955,4.9505,4.9569,591643.5
2009-02-05 09:50:00,7.71,7.74,7.65,7.74,550338.0,4.9569,4.9762,4.9183,4.9762,550338.0
2009-02-05 09:55:00,7.74,7.75,7.69,7.7,370443.0,4.9762,4.9826,4.944,4.9505,370443.0
2009-02-05 10:00:00,7.7,7.77,7.69,7.77,412050.0,4.9505,4.9955,4.944,4.9955,412050.0
2009-02-05 10:05:00,7.77,7.77,7.73,7.77,166930.5,4.9955,4.9955,4.9698,4.9955,166930.5
2009-02-05 10:10:00,7.76,7.8,7.75,7.77,560086.5,4.989,5.0148,4.9826,4.9955,560086.5
2009-02-05 10:15:00,7.77,7.82,7.76,7.8,1058767.5,4.9955,5.0276,4.989,5.0148,1058767.5
2009-02-05 10:20:00,7.79,7.84,7.79,7.81,484209.0,5.0083,5.0405,5.0083,5.0212,484209.0
2009-02-05 10:25:00,7.81,7.81,7.76,7.77,384613.5,5.0212,5.0212,4.989,4.9955,384613.5
2009-02-05 10:30:00,7.78,7.81,7.76,7.81,260998.5,5.0019,5.0212,4.989,5.0212,260998.5
2009-02-05 10:35:00,7.81,7.85,7.8,7.85,205321.5,5.0212,5.0469,5.0148,5.0469,205321.5
2009-02-05 10:40:00,7.85,7.98,7.83,7.91,954951.0,5.0469,5.1305,5.0341,5.0855,954951.0
2009-02-05 10:45:00,7.91,7.92,7.88,7.89,259290.0,5.0855,5.0919,5.0662,5.0726,259290.0
2009-02-05 10:50:00,7.9,7.96,7.89,7.95,444109.5,5.0791,5.1176,5.0726,5.1112,444109.5
2009-02-05 10:55:00,7.94,7.98,7.94,7.96,596568.0,5.1048,5.1305,5.1048,5.1176,596568.0
2009-02-05 11:00:00,7.97,8.05,7.96,8.05,662596.5,5.1241,5.1755,5.1176,5.1755,662596.5
2009-02-05 11:05:00,8.04,8.06,8.01,8.05,698776.5,5.1691,5.1819,5.1498,5.1755,698776.5
2009-02-05 11:10:00,8.05,8.06,8.02,8.05,811336.5,5.1755,5.1819,5.1562,5.1755,811336.5
2009-02-05 11:15:00,8.04,8.05,8.03,8.04,321298.5,5.1691,5.1755,5.1626,5.1691,321298.5
2009-02-05 11:20:00,8.05,8.05,8.01,8.02,307831.5,5.1755,5.1755,5.1498,5.1562,307831.5
2009-02-05 11:25:00,8.02,8.02,7.99,8.01,126429.0,5.1562,5.1562,5.1369,5.1498,126429.0
2009-02-05 11:30:00,8.01,8.01,7.97,7.98,309640.5,5.1498,5.1498,5.1241,5.1305,309640.5
2009-02-05 11:35:00,7.99,8.01,7.98,7.98,182106.0,5.1369,5.1498,5.1305,5.1305,182106.0
2009-02-05 11:40:00,7.98,7.99,7.96,7.98,151353.0,5.1305,5.1369,5.1176,5.1305,151353.0
2009-02-05 11:45:00,7.97,8.05,7.97,8.03,367528.5,5.1241,5.1755,5.1241,5.1626,367528.5
2009-02-05 11:50:00,8.03,8.06,8.03,8.04,83214.0,5.1626,5.1819,5.1626,5.1691,83214.0
2009-02-05 11:55:00,8.03,8.06,8.03,8.05,78289.5,5.1626,5.1819,5.1626,5.1755,78289.5
2009-02-05 12:00:00,8.06,8.1,8.06,8.1,235371.0,5.1819,5.2076,5.1819,5.2076,235371.0
2009-02-05 12:05:00,8.1,8.11,8.06,8.1,156277.5,5.2076,5.2141,5.1819,5.2076,156277.5
2009-02-05 12:10:00,8.11,8.15,8.11,8.11,216678.0,5.2141,5.2398,5.2141,5.2141,216678.0
2009-02-05 12:15:00,8.11,8.12,8.1,8.1,288033.0,5.2141,5.2205,5.2076,5.2076,288033.0
2009-02-05 12:20:00,8.11,8.12,8.08,8.09,116178.0,5.2141,5.2205,5.1948,5.2012,116178.0
2009-02-05 12:25:00,8.09,8.12,8.08,8.08,113565.0,5.2012,5.2205,5.1948,5.1948,113565.0
2009-02-05 12:30:00,8.08,8.1,8.07,8.08,96781.5,5.1948,5.2076,5.1884,5.1948,96781.5
2009-02-05 12:35:00,8.07,8.09,8.07,8.09,53164.5,5.1884,5.2012,5.1884,5.2012,53164.5
2009-02-05 12:40:00,8.09,8.12,8.08,8.12,78792.0,5.2012,5.2205,5.1948,5.2205,78792.0
2009-02-05 12:45:00,8.12,8.12,8.1,8.11,81606.0,5.2205,5.2205,5.2076,5.2141,81606.0
2009-02-05 12:50:00,8.11,8.11,8.08,8.09,103816.5,5.2141,5.2141,5.1948,5.2012,103816.5
2009-02-05 12:55:00,8.09,8.1,8.06,8.06,364312.5,5.2012,5.2076,5.1819,5.1819,364312.5
2009-02-05 13:00:00,8.07,8.09,8.06,8.07,104922.0,5.1884,5.2012,5.1819,5.1884,104922.0
2009-02-05 13:05:00,8.06,8.07,8.03,8.06,410241.0,5.1819,5.1884,5.1626,5.1819,410241.0
2009-02-05 13:10:00,8.06,8.09,8.05,8.08,411547.5,5.1819,5.2012,5.1755,5.1948,411547.5
2009-02-05 13:15:00,8.07,8.07,7.99,8.0,263008.5,5.1884,5.1884,5.1369,5.1433,263008.5
2009-02-05 13:20:00,8.0,8.0,7.99,8.0,133564.5,5.1433,5.1433,5.1369,5.1433,133564.5
2009-02-05 13:25:00,8.0,8.04,7.99,8.0,579583.5,5.1433,5.1691,5.1369,5.1433,579583.5
2009-02-05 13:30:00,8.0,8.04,7.99,8.04,198387.0,5.1433,5.1691,5.1369,5.1691,198387.0
2009-02-05 13:35:00,8.04,8.04,8.01,8.04,199693.5,5.1691,5.1691,5.1498,5.1691,199693.5
2009-02-05 13:40:00,8.04,8.06,8.01,8.05,283209.0,5.1691,5.1819,5.1498,5.1755,283209.0
2009-02-05 13:45:00,8.06,8.06,8.04,8.05,196276.5,5.1819,5.1819,5.1691,5.1755,196276.5
2009-02-05 13:50:00,8.05,8.09,8.04,8.09,222406.5,5.1755,5.2012,5.1691,5.2012,222406.5
2009-02-05 13:55:00,8.09,8.1,8.05,8.07,201402.0,5.2012,5.2076,5.1755,5.1884,201402.0
2009-02-05 14:00:00,8.07,8.08,8.04,8.08,175372.5,5.1884,5.1948,5.1691,5.1948,175372.5
2009-02-05 14:05:00,8.08,8.11,8.08,8.1,107736.0,5.1948,5.2141,5.1948,5.2076,107736.0
2009-02-05 14:10:00,8.1,8.1,8.08,8.09,62712.0,5.2076,5.2076,5.1948,5.2012,62712.0
2009-02-05 14:15:00,8.08,8.12,8.07,8.11,360192.0,5.1948,5.2205,5.1884,5.2141,360192.0
2009-02-05 14:20:00,8.12,8.12,8.09,8.09,181704.0,5.2205,5.2205,5.2012,5.2012,181704.0
2009-02-05 14:25:00,8.09,8.11,8.08,8.11,170950.5,5.2012,5.2141,5.1948,5.2141,170950.5
2009-02-05 14:30:00,8.11,8.11,8.05,8.08,211150.5,5.2141,5.2141,5.1755,5.1948,211150.5
2009-02-05 14:35:00,8.07,8.11,8.07,8.11,256576.5,5.1884,5.2141,5.1884,5.2141,256576.5
2009-02-05 14:40:00,8.1,8.11,8.09,8.1,162408.0,5.2076,5.2141,5.2012,5.2076,162408.0
2009-02-05 14:45:00,8.11,8.11,8.09,8.11,183111.0,5.2141,5.2141,5.2012,5.2141,183111.0
2009-02-05 14:50:00,8.11,8.11,8.07,8.1,337077.0,5.2141,5.2141,5.1884,5.2076,337077.0
2009-02-05 14:55:00,8.09,8.11,8.08,8.09,763297.5,5.2012,5.2141,5.1948,5.2012,763297.5
2009-02-05 15:00:00,8.09,8.11,8.05,8.05,484611.0,5.2012,5.2141,5.1755,5.1755,484611.0
2009-02-05 15:05:00,8.05,8.09,8.04,8.09,290043.0,5.1755,5.2012,5.1691,5.2012,290043.0
2009-02-05 15:10:00,8.09,8.1,8.08,8.09,178387.5,5.2012,5.2076,5.1948,5.2012,178387.5
2009-02-05 15:15:00,8.09,8.1,8.08,8.09,236175.0,5.2012,5.2076,5.1948,5.2012,236175.0
2009-02-05 15:20:00,8.09,8.11,8.09,8.09,436471.5,5.2012,5.2141,5.2012,5.2012,436471.5
2009-02-05 15:25:00,8.09,8.11,8.09,8.09,356775.0,5.2012,5.2141,5.2012,5.2012,356775.0
2009-02-05 15:30:00,8.09,8.1,8.08,8.09,203110.5,5.2012,5.2076,5.1948,5.2012,203110.5
2009-02-05 15:35:00,8.09,8.1,8.05,8.06,447426.0,5.2012,5.2076,5.1755,5.1819,447426.0
2009-02-05 15:40:00,8.06,8.1,8.06,8.1,546318.0,5.1819,5.2076,5.1819,5.2076,546318.0
2009-02-05 15:45:00,8.1,8.11,8.07,8.07,327730.5,5.2076,5.2141,5.1884,5.1884,327730.5
2009-02-05 15:50:00,8.08,8.08,8.06,8.06,511243.5,5.1948,5.1948,5.1819,5.1819,511243.5
2009-02-05 15:55:00,8.06,8.09,8.06,8.08,813346.5,5.1819,5.2012,5.1819,5.1948,813346.5
2009-02-06 09:30:00,8.2,8.2,8.07,8.1,825909.0,5.2719,5.2719,5.1884,5.2076,825909.0
2009-02-06 09:35:00,8.1,8.24,8.08,8.13,1136454.0,5.2076,5.2976,5.1948,5.2269,1136454.0
2009-02-06 09:40:00,8.13,8.23,8.12,8.22,1335946.5,5.2269,5.2912,5.2205,5.2848,1335946.5
2009-02-06 09:45:00,8.23,8.33,8.2,8.24,1707696.0,5.2912,5.3555,5.2719,5.2976,1707696.0
2009-02-06 09:50:00,8.25,8.28,8.23,8.26,644908.5,5.3041,5.3234,5.2912,5.3105,644908.5
2009-02-06 09:55:00,8.27,8.28,8.25,8.27,604809.0,5.3169,5.3234,5.3041,5.3169,604809.0
2009-02-06 10:00:00,8.27,8.31,8.26,8.28,504912.0,5.3169,5.3427,5.3105,5.3234,504912.0
2009-02-06 10:05:00,8.27,8.3,8.27,8.3,306826.5,5.3169,5.3362,5.3169,5.3362,306826.5
2009-02-06 10:10:00,8.29,8.3,8.26,8.29,421195.5,5.3298,5.3362,5.3105,5.3298,421195.5
2009-02-06 10:15:00,8.29,8.29,8.27,8.27,306424.5,5.3298,5.3298,5.3169,5.3169,306424.5
2009-02-06 10:20:00,8.27,8.27,8.23,8.24,611442.0,5.3169,5.3169,5.2912,5.2976,611442.0
2009-02-06 10:25:00,8.24,8.29,8.24,8.29,516570.0,5.2976,5.3298,5.2976,5.3298,516570.0
2009-02-06 10:30:00,8.29,8.29,8.27,8.28,363609.0,5.3298,5.3298,5.3169,5.3234,363609.0
2009-02-06 10:35:00,8.28,8.3,8.28,8.3,158488.5,5.3234,5.3362,5.3234,5.3362,158488.5
2009-02-06 10:40:00,8.3,8.3,8.25,8.28,402000.0,5.3362,5.3362,5.3041,5.3234,402000.0
2009-02-06 10:45:00,8.27,8.3,8.27,8.3,441094.5,5.3169,5.3362,5.3169,5.3362,441094.5
2009-02-06 10:50:00,8.3,8.35,8.28,8.35,1075350.0,5.3362,5.3684,5.3234,5.3684,1075350.0
2009-02-06 10:55:00,8.34,8.35,8.3,8.3,398683.5,5.3619,5.3684,5.3362,5.3362,398683.5
2009-02-06 11:00:00,8.31,8.36,8.3,8.35,603201.0,5.3427,5.3748,5.3362,5.3684,603201.0
2009-02-06 11:05:00,8.35,8.39,8.33,8.38,956257.5,5.3684,5.3941,5.3555,5.3877,956257.5
2009-02-06 11:10:00,8.37,8.43,8.37,8.41,332554.5,5.3812,5.4198,5.3812,5.4069,332554.5
2009-02-06 11:15:00,8.41,8.45,8.4,8.44,558780.0,5.4069,5.4327,5.4005,5.4262,558780.0
2009-02-06 11:20:00,8.44,8.44,8.4,8.43,416371.5,5.4262,5.4262,5.4005,5.4198,416371.5
2009-02-06 11:25:00,8.43,8.43,8.39,8.4,164418.0,5.4198,5.4198,5.3941,5.4005,164418.0
2009-02-06 11:30:00,8.4,8.43,8.39,8.43,147333.0,5.4005,5.4198,5.3941,5.4198,147333.0
2009-02-06 11:35:00,8.43,8.44,8.42,8.42,342906.0,5.4198,5.4262,5.4134,5.4134,342906.0
2009-02-06 11:40:00,8.42,8.44,8.42,8.44,134971.5,5.4134,5.4262,5.4134,5.4262,134971.5
2009-02-06 11:45:00,8.44,8.44,8.41,8.44,476571.0,5.4262,5.4262,5.4069,5.4262,476571.0
2009-02-06 11:50:00,8.44,8.44,8.43,8.43,129745.5,5.4262,5.4262,5.4198,5.4198,129745.5
2009-02-06 11:55:00,8.44,8.45,8.43,8.45,291852.0,5.4262,5.4327,5.4198,5.4327,291852.0
2009-02-06 12:00:00,8.44,8.46,8.43,8.45,273259.5,5.4262,5.4391,5.4198,5.4327,273259.5
2009-02-06 12:05:00,8.45,8.48,8.44,8.48,358785.0,5.4327,5.4519,5.4262,5.4519,358785.0
2009-02-06 12:10:00,8.47,8.5,8.43,8.43,470943.0,5.4455,5.4648,5.4198,5.4198,470943.0
2009-02-06 12:15:00,8.43,8.46,8.43,8.44,284716.5,5.4198,5.4391,5.4198,5.4262,284716.5
2009-02-06 12:20:00,8.44,8.48,8.44,8.46,632245.5,5.4262,5.4519,5.4262,5.4391,632245.5
2009-02-06 12:25:00,8.45,8.46,8.45,8.46,212658.0,5.4327,5.4391,5.4327,5.4391,212658.0
2009-02-06 12:30:00,8.45,8.46,8.45,8.45,108640.5,5.4327,5.4391,5.4327,5.4327,108640.5
2009-02-06 12:35:00,8.45,8.48,8.45,8.47,394261.5,5.4327,5.4519,5.4327,5.4455,394261.5
2009-02-06 12:40:00,8.47,8.51,8.47,8.51,218989.5,5.4455,5.4712,5.4455,5.4712,218989.5
2009-02-06 12:45:00,8.51,8.56,8.5,8.52,763398.0,5.4712,5.5034,5.4648,5.4777,763398.0
2009-02-06 12:50:00,8.51,8.56,8.5,8.56,551242.5,5.4712,5.5034,5.4648,5.5034,551242.5
2009-02-06 12:55:00,8.56,8.56,8.53,8.56,434461.5,5.5034,5.5034,5.4841,5.5034,434461.5
2009-02-06 13:00:00,8.55,8.56,8.53,8.53,335770.5,5.497,5.5034,5.4841,5.4841,335770.5
2009-02-06 13:05:00,8.53,8.57,8.53,8.56,370041.0,5.4841,5.5098,5.4841,5.5034,370041.0
2009-02-06 13:10:00,8.57,8.61,8.56,8.61,397779.0,5.5098,5.5355,5.5034,5.5355,397779.0
2009-02-06 13:15:00,8.61,8.73,8.6,8.69,1227306.0,5.5355,5.6127,5.5291,5.587,1227306.0
2009-02-06 13:20:00,8.69,8.7,8.66,8.7,686917.5,5.587,5.5934,5.5677,5.5934,686917.5
2009-02-06 13:25:00,8.7,8.74,8.69,8.73,591141.0,5.5934,5.6191,5.587,5.6127,591141.0
2009-02-06 13:30:00,8.73,8.77,8.72,8.74,596367.0,5.6127,5.6384,5.6062,5.6191,596367.0
2009-02-06 13:35:00,8.74,8.78,8.74,8.77,450240.0,5.6191,5.6448,5.6191,5.6384,450240.0
2009-02-06 13:40:00,8.78,8.78,8.74,8.77,365619.0,5.6448,5.6448,5.6191,5.6384,365619.0
2009-02-06 13:45:00,8.77,8.8,8.74,8.75,437878.5,5.6384,5.6577,5.6191,5.6255,437878.5
2009-02-06 13:50:00,8.75,8.75,8.68,8.7,611140.5,5.6255,5.6255,5.5805,5.5934,611140.5
2009-02-06 13:55:00,8.7,8.71,8.69,8.71,394764.0,5.5934,5.5998,5.587,5.5998,394764.0
2009-02-06 14:00:00,8.71,8.71,8.67,8.67,297379.5,5.5998,5.5998,5.5741,5.5741,297379.5
2009-02-06 14:05:00,8.67,8.68,8.65,8.66,444210.0,5.5741,5.5805,5.5612,5.5677,444210.0
2009-02-06 14:10:00,8.66,8.69,8.64,8.69,339388.5,5.5677,5.587,5.5548,5.587,339388.5
2009-02-06 14:15:00,8.69,8.71,8.65,8.66,440994.0,5.587,5.5998,5.5612,5.5677,440994.0
2009-02-06 14:20:00,8.66,8.67,8.63,8.65,316876.5,5.5677,5.5741,5.5484,5.5612,316876.5
2009-02-06 14:25:00,8.66,8.66,8.64,8.66,226929.0,5.5677,5.5677,5.5548,5.5677,226929.0
2009-02-06 14:30:00,8.65,8.7,8.65,8.7,343609.5,5.5612,5.5934,5.5612,5.5934,343609.5
2009-02-06 14:35:00,8.7,8.72,8.68,8.69,326323.5,5.5934,5.6062,5.5805,5.587,326323.5
2009-02-06 14:40:00,8.69,8.71,8.68,8.68,270244.5,5.587,5.5998,5.5805,5.5805,270244.5
2009-02-06 14:45:00,8.68,8.72,8.68,8.69,370242.0,5.5805,5.6062,5.5805,5.587,370242.0
2009-02-06 14:50:00,8.69,8.7,8.65,8.67,387427.5,5.587,5.5934,5.5612,5.5741,387427.5
2009-02-06 14:55:00,8.67,8.73,8.66,8.71,583302.0,5.5741,5.6127,5.5677,5.5998,583302.0
2009-02-06 15:00:00,8.71,8.74,8.69,8.69,481294.5,5.5998,5.6191,5.587,5.587,481294.5
2009-02-06 15:05:00,8.69,8.71,8.63,8.67,888922.5,5.587,5.5998,5.5484,5.5741,888922.5
2009-02-06 15:10:00,8.67,8.7,8.66,8.69,297681.0,5.5741,5.5934,5.5677,5.587,297681.0
2009-02-06 15:15:00,8.7,8.72,8.69,8.71,315168.0,5.5934,5.6062,5.587,5.5998,315168.0
2009-02-06 15:20:00,8.71,8.74,8.71,8.71,410542.5,5.5998,5.6191,5.5998,5.5998,410542.5
2009-02-06 15:25:00,8.72,8.76,8.7,8.74,833044.5,5.6062,5.632,5.5934,5.6191,833044.5
2009-02-06 15:30:00,8.73,8.76,8.73,8.73,556468.5,5.6127,5.632,5.6127,5.6127,556468.5
2009-02-06 15:35:00,8.73,8.73,8.71,8.73,499284.0,5.6127,5.6127,5.5998,5.6127,499284.0
2009-02-06 15:40:00,8.73,8.73,8.69,8.69,735157.5,5.6127,5.6127,5.587,5.587,735157.5
2009-02-06 15:45:00,8.7,8.71,8.68,8.69,1039873.5,5.5934,5.5998,5.5805,5.587,1039873.5
2009-02-06 15:50:00,8.7,8.71,8.64,8.65,1918947.0,5.5934,5.5998,5.5548,5.5612,1918947.0
2009-02-06 15:55:00,8.64,8.66,8.64,8.66,1072938.0,5.5548,5.5677,5.5548,5.5677,1072938.0
2009-02-09 09:30:00,8.64,8.64,8.44,8.48,541293.0,5.5548,5.5548,5.4262,5.4519,541293.0
2009-02-09 09:35:00,8.48,8.56,8.47,8.49,662697.0,5.4519,5.5034,5.4455,5.4584,662697.0
2009-02-09 09:40:00,8.49,8.53,8.36,8.37,540589.5,5.4584,5.4841,5.3748,5.3812,540589.5
2009-02-09 09:45:00,8.37,8.44,8.35,8.44,477073.5,5.3812,5.4262,5.3684,5.4262,477073.5
2009-02-09 09:50:00,8.43,8.48,8.42,8.46,519585.0,5.4198,5.4519,5.4134,5.4391,519585.0
2009-02-09 09:55:00,8.46,8.48,8.43,8.45,463707.0,5.4391,5.4519,5.4198,5.4327,463707.0
2009-02-09 10:00:00,8.45,8.47,8.35,8.37,717771.0,5.4327,5.4455,5.3684,5.3812,717771.0
2009-02-09 10:05:00,8.37,8.42,8.36,8.41,137383.5,5.3812,5.4134,5.3748,5.4069,137383.5
2009-02-09 10:10:00,8.41,8.46,8.41,8.45,310846.5,5.4069,5.4391,5.4069,5.4327,310846.5
2009-02-09 10:15:00,8.45,8.47,8.44,8.45,341700.0,5.4327,5.4455,5.4262,5.4327,341700.0
2009-02-09 10:20:00,8.45,8.45,8.4,8.41,379387.5,5.4327,5.4327,5.4005,5.4069,379387.5
2009-02-09 10:25:00,8.41,8.42,8.35,8.36,182407.5,5.4069,5.4134,5.3684,5.3748,182407.5
2009-02-09 10:30:00,8.35,8.35,8.33,8.33,79093.5,5.3684,5.3684,5.3555,5.3555,79093.5
2009-02-09 10:35:00,8.33,8.4,8.33,8.4,222808.5,5.3555,5.4005,5.3555,5.4005,222808.5
2009-02-09 10:40:00,8.41,8.41,8.38,8.4,171252.0,5.4069,5.4069,5.3877,5.4005,171252.0
2009-02-09 10:45:00,8.4,8.46,8.39,8.46,293862.0,5.4005,5.4391,5.3941,5.4391,293862.0
2009-02-09 10:50:00,8.46,8.46,8.42,8.42,213060.0,5.4391,5.4391,5.4134,5.4134,213060.0
2009-02-09 10:55:00,8.43,8.43,8.41,8.42,379990.5,5.4198,5.4198,5.4069,5.4134,379990.5
2009-02-09 11:00:00,8.43,8.43,8.36,8.36,338584.5,5.4198,5.4198,5.3748,5.3748,338584.5
2009-02-09 11:05:00,8.36,8.4,8.36,8.4,437778.0,5.3748,5.4005,5.3748,5.4005,437778.0
2009-02-09 11:10:00,8.4,8.4,8.37,8.38,101907.0,5.4005,5.4005,5.3812,5.3877,101907.0
2009-02-09 11:15:00,8.37,8.38,8.36,8.36,231954.0,5.3812,5.3877,5.3748,5.3748,231954.0
2009-02-09 11:20:00,8.36,8.37,8.36,8.36,184618.5,5.3748,5.3812,5.3748,5.3748,184618.5
2009-02-09 11:25:00,8.36,8.37,8.36,8.37,81606.0,5.3748,5.3812,5.3748,5.3812,81606.0
2009-02-09 11:30:00,8.36,8.38,8.36,8.36,341499.0,5.3748,5.3877,5.3748,5.3748,341499.0
2009-02-09 11:35:00,8.37,8.4,8.36,8.37,123615.0,5.3812,5.4005,5.3748,5.3812,123615.0
2009-02-09 11:40:00,8.38,8.38,8.36,8.36,55978.5,5.3877,5.3877,5.3748,5.3748,55978.5
2009-02-09 11:45:00,8.36,8.37,8.36,8.36,89947.5,5.3748,5.3812,5.3748,5.3748,89947.5
2009-02-09 11:50:00,8.36,8.37,8.32,8.32,378885.0,5.3748,5.3812,5.3491,5.3491,378885.0
2009-02-09 11:55:00,8.32,8.37,8.32,8.36,522499.5,5.3491,5.3812,5.3491,5.3748,522499.5
2009-02-09 12:00:00,8.36,8.37,8.33,8.36,144720.0,5.3748,5.3812,5.3555,5.3748,144720.0
2009-02-09 12:05:00,8.36,8.37,8.35,8.36,313459.5,5.3748,5.3812,5.3684,5.3748,313459.5
2009-02-09 12:10:00,8.36,8.38,8.35,8.36,293862.0,5.3748,5.3877,5.3684,5.3748,293862.0
2009-02-09 12:15:00,8.36,8.37,8.34,8.37,223713.0,5.3748,5.3812,5.3619,5.3812,223713.0
2009-02-09 12:20:00,8.36,8.38,8.35,8.36,135976.5,5.3748,5.3877,5.3684,5.3748,135976.5
2009-02-09 12:25:00,8.36,8.41,8.35,8.39,210246.0,5.3748,5.4069,5.3684,5.3941,210246.0
2009-02-09 12:30:00,8.38,8.4,8.37,8.4,96882.0,5.3877,5.4005,5.3812,5.4005,96882.0
2009-02-09 12:35:00,8.39,8.39,8.38,8.39,58491.0,5.3941,5.3941,5.3877,5.3941,58491.0
2009-02-09 12:40:00,8.39,8.39,8.36,8.36,63013.5,5.3941,5.3941,5.3748,5.3748,63013.5
2009-02-09 12:45:00,8.37,8.37,8.36,8.37,20200.5,5.3812,5.3812,5.3748,5.3812,20200.5
2009-02-09 12:50:00,8.36,8.38,8.36,8.38,110751.0,5.3748,5.3877,5.3748,5.3877,110751.0
2009-02-09 12:55:00,8.38,8.38,8.37,8.38,21909.0,5.3877,5.3877,5.3812,5.3877,21909.0
2009-02-09 13:00:00,8.37,8.39,8.36,8.39,91354.5,5.3812,5.3941,5.3748,5.3941,91354.5
2009-02-09 13:05:00,8.39,8.39,8.37,8.37,72963.0,5.3941,5.3941,5.3812,5.3812,72963.0
2009-02-09 13:10:00,8.38,8.38,8.36,8.37,73968.0,5.3877,5.3877,5.3748,5.3812,73968.0
2009-02-09 13:15:00,8.36,8.38,8.35,8.36,329539.5,5.3748,5.3877,5.3684,5.3748,329539.5
2009-02-09 13:20:00,8.36,8.37,8.35,8.37,328836.0,5.3748,5.3812,5.3684,5.3812,328836.0
2009-02-09 13:25:00,8.37,8.37,8.36,8.37,126730.5,5.3812,5.3812,5.3748,5.3812,126730.5
2009-02-09 13:30:00,8.37,8.37,8.31,8.31,103113.0,5.3812,5.3812,5.3427,5.3427,103113.0
2009-02-09 13:35:00,8.31,8.32,8.3,8.31,108238.5,5.3427,5.3491,5.3362,5.3427,108238.5
2009-02-09 13:40:00,8.32,8.32,8.31,8.31,109042.5,5.3491,5.3491,5.3427,5.3427,109042.5
2009-02-09 13:45:00,8.31,8.36,8.3,8.31,426522.0,5.3427,5.3748,5.3362,5.3427,426522.0
2009-02-09 13:50:00,8.31,8.33,8.31,8.33,85726.5,5.3427,5.3555,5.3427,5.3555,85726.5
2009-02-09 13:55:00,8.33,8.36,8.31,8.35,318283.5,5.3555,5.3748,5.3427,5.3684,318283.5
2009-02-09 14:00:00,8.36,8.36,8.33,8.35,160699.5,5.3748,5.3748,5.3555,5.3684,160699.5
2009-02-09 14:05:00,8.35,8.37,8.35,8.37,97786.5,5.3684,5.3812,5.3684,5.3812,97786.5
2009-02-09 14:10:00,8.36,8.37,8.36,8.37,476772.0,5.3748,5.3812,5.3748,5.3812,476772.0
2009-02-09 14:15:00,8.36,8.39,8.36,8.38,374463.0,5.3748,5.3941,5.3748,5.3877,374463.0
2009-02-09 14:20:00,8.38,8.4,8.36,8.37,264013.5,5.3877,5.4005,5.3748,5.3812,264013.5
2009-02-09 14:25:00,8.37,8.38,8.35,8.38,562297.5,5.3812,5.3877,5.3684,5.3877,562297.5
2009-02-09 14:30:00,8.38,8.39,8.36,8.37,192156.0,5.3877,5.3941,5.3748,5.3812,192156.0
2009-02-09 14:35:00,8.37,8.38,8.36,8.38,90550.5,5.3812,5.3877,5.3748,5.3877,90550.5
2009-02-09 14:40:00,8.38,8.38,8.35,8.36,460189.5,5.3877,5.3877,5.3684,5.3748,460189.5
2009-02-09 14:45:00,8.37,8.37,8.35,8.37,519585.0,5.3812,5.3812,5.3684,5.3812,519585.0
2009-02-09 14:50:00,8.36,8.37,8.36,8.36,89143.5,5.3748,5.3812,5.3748,5.3748,89143.5
2009-02-09 14:55:00,8.37,8.37,8.36,8.36,136981.5,5.3812,5.3812,5.3748,5.3748,136981.5
2009-02-09 15:00:00,8.36,8.37,8.36,8.37,489636.0,5.3748,5.3812,5.3748,5.3812,489636.0
2009-02-09 15:05:00,8.36,8.37,8.31,8.32,324012.0,5.3748,5.3812,5.3427,5.3491,324012.0
2009-02-09 15:10:00,8.32,8.34,8.3,8.34,444109.5,5.3491,5.3619,5.3362,5.3619,444109.5
2009-02-09 15:15:00,8.33,8.36,8.33,8.36,255169.5,5.3555,5.3748,5.3555,5.3748,255169.5
2009-02-09 15:20:00,8.35,8.38,8.35,8.37,303510.0,5.3684,5.3877,5.3684,5.3812,303510.0
2009-02-09 15:25:00,8.37,8.4,8.36,8.39,326826.0,5.3812,5.4005,5.3748,5.3941,326826.0
2009-02-09 15:30:00,8.39,8.41,8.38,8.41,300897.0,5.3941,5.4069,5.3877,5.4069,300897.0
2009-02-09 15:35:00,8.41,8.43,8.39,8.39,397779.0,5.4069,5.4198,5.3941,5.3941,397779.0
2009-02-09 15:40:00,8.39,8.46,8.39,8.44,509535.0,5.3941,5.4391,5.3941,5.4262,509535.0
2009-02-09 15:45:00,8.44,8.49,8.43,8.49,570639.0,5.4262,5.4584,5.4198,5.4584,570639.0
2009-02-09 15:50:00,8.49,8.49,8.46,8.46,474963.0,5.4584,5.4584,5.4391,5.4391,474963.0
2009-02-09 15:55:00,8.46,8.47,8.44,8.45,543705.0,5.4391,5.4455,5.4262,5.4327,543705.0
2009-02-10 09:30:00,8.31,8.38,8.18,8.25,1060074.0,5.3427,5.3877,5.2591,5.3041,1060074.0
2009-02-10 09:35:00,8.25,8.33,8.23,8.28,853546.5,5.3041,5.3555,5.2912,5.3234,853546.5
2009-02-10 09:40:00,8.28,8.3,8.26,8.27,623401.5,5.3234,5.3362,5.3105,5.3169,623401.5
2009-02-10 09:45:00,8.28,8.38,8.27,8.38,764604.0,5.3234,5.3877,5.3169,5.3877,764604.0
2009-02-10 09:50:00,8.38,8.46,8.38,8.42,544107.0,5.3877,5.4391,5.3877,5.4134,544107.0
2009-02-10 09:55:00,8.41,8.44,8.4,8.41,401497.5,5.4069,5.4262,5.4005,5.4069,401497.5
2009-02-10 10:00:00,8.4,8.41,8.36,8.36,660888.0,5.4005,5.4069,5.3748,5.3748,660888.0
2009-02-10 10:05:00,8.36,8.4,8.35,8.4,446320.5,5.3748,5.4005,5.3684,5.4005,446320.5
2009-02-10 10:10:00,8.4,8.4,8.34,8.34,292455.0,5.4005,5.4005,5.3619,5.3619,292455.0
2009-02-10 10:15:00,8.33,8.33,8.28,8.33,617572.5,5.3555,5.3555,5.3234,5.3555,617572.5
2009-02-10 10:20:00,8.32,8.33,8.29,8.33,300696.0,5.3491,5.3555,5.3298,5.3555,300696.0
2009-02-10 10:25:00,8.33,8.36,8.32,8.36,68038.5,5.3555,5.3748,5.3491,5.3748,68038.5
2009-02-10 10:30:00,8.36,8.39,8.36,8.38,182608.5,5.3748,5.3941,5.3748,5.3877,182608.5
2009-02-10 10:35:00,8.39,8.41,8.37,8.4,161503.5,5.3941,5.4069,5.3812,5.4005,161503.5
2009-02-10 10:40:00,8.41,8.44,8.38,8.41,307027.5,5.4069,5.4262,5.3877,5.4069,307027.5
2009-02-10 10:45:00,8.4,8.42,8.35,8.37,190447.5,5.4005,5.4134,5.3684,5.3812,190447.5
2009-02-10 10:50:00,8.37,8.38,8.35,8.36,42009.0,5.3812,5.3877,5.3684,5.3748,42009.0
2009-02-10 10:55:00,8.35,8.37,8.31,8.37,284716.5,5.3684,5.3812,5.3427,5.3812,284716.5
2009-02-10 11:00:00,8.36,8.42,8.35,8.36,462601.5,5.3748,5.4134,5.3684,5.3748,462601.5
2009-02-10 11:05:00,8.36,8.36,8.26,8.3,535363.5,5.3748,5.3748,5.3105,5.3362,535363.5
2009-02-10 11:10:00,8.3,8.31,8.26,8.3,193764.0,5.3362,5.3427,5.3105,5.3362,193764.0
2009-02-10 11:15:00,8.3,8.36,8.28,8.35,218889.0,5.3362,5.3748,5.3234,5.3684,218889.0
2009-02-10 11:20:00,8.36,8.36,8.31,8.33,287631.0,5.3748,5.3748,5.3427,5.3555,287631.0
2009-02-10 11:25:00,8.32,8.36,8.29,8.35,229240.5,5.3491,5.3748,5.3298,5.3684,229240.5
2009-02-10 11:30:00,8.35,8.35,8.23,8.23,307932.0,5.3684,5.3684,5.2912,5.2912,307932.0
2009-02-10 11:35:00,8.23,8.23,8.18,8.2,314062.5,5.2912,5.2912,5.2591,5.2719,314062.5
2009-02-10 11:40:00,8.19,8.25,8.19,8.21,323007.0,5.2655,5.3041,5.2655,5.2784,323007.0
2009-02-10 11:45:00,8.22,8.22,8.16,8.2,210145.5,5.2848,5.2848,5.2462,5.2719,210145.5
2009-02-10 11:50:00,8.19,8.25,8.18,8.23,228637.5,5.2655,5.3041,5.2591,5.2912,228637.5
2009-02-10 11:55:00,8.22,8.25,8.17,8.2,181905.0,5.2848,5.3041,5.2526,5.2719,181905.0
2009-02-10 12:00:00,8.2,8.26,8.18,8.25,303208.5,5.2719,5.3105,5.2591,5.3041,303208.5
2009-02-10 12:05:00,8.25,8.26,8.21,8.21,127333.5,5.3041,5.3105,5.2784,5.2784,127333.5
2009-02-10 12:10:00,8.22,8.26,8.22,8.23,116781.0,5.2848,5.3105,5.2848,5.2912,116781.0
2009-02-10 12:15:00,8.24,8.25,8.22,8.23,35476.5,5.2976,5.3041,5.2848,5.2912,35476.5
2009-02-10 12:20:00,8.23,8.24,8.21,8.22,94168.5,5.2912,5.2976,5.2784,5.2848,94168.5
2009-02-10 12:25:00,8.23,8.23,8.16,8.19,173865.0,5.2912,5.2912,5.2462,5.2655,173865.0
2009-02-10 12:30:00,8.19,8.19,8.16,8.17,131253.0,5.2655,5.2655,5.2462,5.2526,131253.0
2009-02-10 12:35:00,8.18,8.21,8.17,8.19,80199.0,5.2591,5.2784,5.2526,5.2655,80199.0
2009-02-10 12:40:00,8.2,8.24,8.18,8.24,153966.0,5.2719,5.2976,5.2591,5.2976,153966.0
2009-02-10 12:45:00,8.24,8.24,8.22,8.24,39396.0,5.2976,5.2976,5.2848,5.2976,39396.0
2009-02-10 12:50:00,8.24,8.25,8.23,8.25,26029.5,5.2976,5.3041,5.2912,5.3041,26029.5
2009-02-10 12:55:00,8.24,8.25,8.22,8.22,42109.5,5.2976,5.3041,5.2848,5.2848,42109.5
2009-02-10 13:00:00,8.22,8.22,8.19,8.2,72259.5,5.2848,5.2848,5.2655,5.2719,72259.5
2009-02-10 13:05:00,8.19,8.2,8.17,8.18,54873.0,5.2655,5.2719,5.2526,5.2591,54873.0
2009-02-10 13:10:00,8.19,8.22,8.17,8.22,121906.5,5.2655,5.2848,5.2526,5.2848,121906.5
2009-02-10 13:15:00,8.22,8.22,8.17,8.17,95575.5,5.2848,5.2848,5.2526,5.2526,95575.5
2009-02-10 13:20:00,8.17,8.18,8.16,8.16,155071.5,5.2526,5.2591,5.2462,5.2462,155071.5
2009-02-10 13:25:00,8.16,8.18,8.16,8.16,162508.5,5.2462,5.2591,5.2462,5.2462,162508.5
2009-02-10 13:30:00,8.16,8.18,8.16,8.18,95676.0,5.2462,5.2591,5.2462,5.2591,95676.0
2009-02-10 13:35:00,8.17,8.2,8.17,8.2,111957.0,5.2526,5.2719,5.2526,5.2719,111957.0
2009-02-10 13:40:00,8.19,8.21,8.17,8.21,118489.5,5.2655,5.2784,5.2526,5.2784,118489.5
2009-02-10 13:45:00,8.2,8.21,8.18,8.19,164418.0,5.2719,5.2784,5.2591,5.2655,164418.0
2009-02-10 13:50:00,8.2,8.2,8.17,8.18,78792.0,5.2719,5.2719,5.2526,5.2591,78792.0
2009-02-10 13:55:00,8.18,8.2,8.18,8.19,95977.5,5.2591,5.2719,5.2591,5.2655,95977.5
2009-02-10 14:00:00,8.18,8.22,8.17,8.2,111454.5,5.2591,5.2848,5.2526,5.2719,111454.5
2009-02-10 14:05:00,8.21,8.22,8.19,8.2,104922.0,5.2784,5.2848,5.2655,5.2719,104922.0
2009-02-10 14:10:00,8.2,8.21,8.18,8.19,56782.5,5.2719,5.2784,5.2591,5.2655,56782.5
2009-02-10 14:15:00,8.18,8.19,8.16,8.16,148840.5,5.2591,5.2655,5.2462,5.2462,148840.5
2009-02-10 14:20:00,8.17,8.17,8.1,8.12,273058.5,5.2526,5.2526,5.2076,5.2205,273058.5
2009-02-10 14:25:00,8.11,8.12,8.08,8.08,213763.5,5.2141,5.2205,5.1948,5.1948,213763.5
2009-02-10 14:30:00,8.08,8.09,8.04,8.07,578478.0,5.1948,5.2012,5.1691,5.1884,578478.0
2009-02-10 14:35:00,8.07,8.07,8.04,8.05,206728.5,5.1884,5.1884,5.1691,5.1755,206728.5
2009-02-10 14:40:00,8.05,8.09,8.04,8.05,559785.0,5.1755,5.2012,5.1691,5.1755,559785.0
2009-02-10 14:45:00,8.04,8.08,8.04,8.06,126228.0,5.1691,5.1948,5.1691,5.1819,126228.0
2009-02-10 14:50:00,8.07,8.07,8.04,8.04,100198.5,5.1884,5.1884,5.1691,5.1691,100198.5
2009-02-10 14:55:00,8.04,8.06,7.99,8.0,407326.5,5.1691,5.1819,5.1369,5.1433,407326.5
2009-02-10 15:00:00,8.01,8.03,7.98,8.02,534760.5,5.1498,5.1626,5.1305,5.1562,534760.5
2009-02-10 15:05:00,8.03,8.03,8.0,8.03,235572.0,5.1626,5.1626,5.1433,5.1626,235572.0
2009-02-10 15:10:00,8.03,8.04,7.99,8.0,322404.0,5.1626,5.1691,5.1369,5.1433,322404.0
2009-02-10 15:15:00,7.99,8.01,7.98,8.01,286927.5,5.1369,5.1498,5.1305,5.1498,286927.5
2009-02-10 15:20:00,8.0,8.02,7.99,8.01,321801.0,5.1433,5.1562,5.1369,5.1498,321801.0
2009-02-10 15:25:00,8.01,8.04,7.99,8.01,618979.5,5.1498,5.1691,5.1369,5.1498,618979.5
2009-02-10 15:30:00,8.01,8.05,8.0,8.03,200598.0,5.1498,5.1755,5.1433,5.1626,200598.0
2009-02-10 15:35:00,8.03,8.05,8.01,8.02,272355.0,5.1626,5.1755,5.1498,5.1562,272355.0
2009-02-10 15:40:00,8.03,8.05,8.01,8.05,259893.0,5.1626,5.1755,5.1498,5.1755,259893.0
2009-02-10 15:45:00,8.04,8.1,8.04,8.09,391648.5,5.1691,5.2076,5.1691,5.2012,391648.5
2009-02-10 15:50:00,8.09,8.1,8.06,8.08,495867.0,5.2012,5.2076,5.1819,5.1948,495867.0
2009-02-10 15:55:00,8.07,8.1,8.06,8.09,704505.0,5.1884,5.2076,5.1819,5.2012,704505.0
2009-02-11 09:30:00,8.26,8.44,8.25,8.26,827215.5,5.3105,5.4262,5.3041,5.3105,827215.5
2009-02-11 09:35:00,8.26,8.35,8.19,8.34,619381.5,5.3105,5.3684,5.2655,5.3619,619381.5
2009-02-11 09:40:00,8.35,8.38,8.28,8.3,455868.0,5.3684,5.3877,5.3234,5.3362,455868.0
2009-02-11 09:45:00,8.29,8.39,8.28,8.39,595362.0,5.3298,5.3941,5.3234,5.3941,595362.0
2009-02-11 09:50:00,8.39,8.4,8.37,8.38,295771.5,5.3941,5.4005,5.3812,5.3877,295771.5
2009-02-11 09:55:00,8.38,8.39,8.34,8.34,209241.0,5.3877,5.3941,5.3619,5.3619,209241.0
2009-02-11 10:00:00,8.34,8.35,8.31,8.32,305520.0,5.3619,5.3684,5.3427,5.3491,305520.0
2009-02-11 10:05:00,8.31,8.34,8.31,8.31,566518.5,5.3427,5.3619,5.3427,5.3427,566518.5
2009-02-11 10:10:00,8.32,8.33,8.28,8.28,155373.0,5.3491,5.3555,5.3234,5.3234,155373.0
2009-02-11 10:15:00,8.27,8.32,8.27,8.31,303811.5,5.3169,5.3491,5.3169,5.3427,303811.5
2009-02-11 10:20:00,8.31,8.33,8.31,8.33,88641.0,5.3427,5.3555,5.3427,5.3555,88641.0
2009-02-11 10:25:00,8.33,8.33,8.28,8.28,486420.0,5.3555,5.3555,5.3234,5.3234,486420.0
2009-02-11 10:30:00,8.28,8.29,8.22,8.24,430240.5,5.3234,5.3298,5.2848,5.2976,430240.5
2009-02-11 10:35:00,8.24,8.3,8.23,8.23,532047.0,5.2976,5.3362,5.2912,5.2912,532047.0
2009-02-11 10:40:00,8.23,8.26,8.23,8.26,604005.0,5.2912,5.3105,5.2912,5.3105,604005.0
2009-02-11 10:45:00,8.26,8.31,8.24,8.29,199593.0,5.3105,5.3427,5.2976,5.3298,199593.0
2009-02-11 10:50:00,8.3,8.31,8.28,8.28,93364.5,5.3362,5.3427,5.3234,5.3234,93364.5
2009-02-11 10:55:00,8.28,8.29,8.27,8.28,137886.0,5.3234,5.3298,5.3169,5.3234,137886.0
2009-02-11 11:00:00,8.28,8.3,8.27,8.27,161805.0,5.3234,5.3362,5.3169,5.3169,161805.0
2009-02-11 11:05:00,8.27,8.28,8.21,8.23,182005.5,5.3169,5.3234,5.2784,5.2912,182005.5
2009-02-11 11:10:00,8.22,8.27,8.22,8.27,99495.0,5.2848,5.3169,5.2848,5.3169,99495.0
2009-02-11 11:15:00,8.27,8.28,8.25,8.25,154770.0,5.3169,5.3234,5.3041,5.3041,154770.0
2009-02-11 11:20:00,8.26,8.28,8.25,8.28,86731.5,5.3105,5.3234,5.3041,5.3234,86731.5
2009-02-11 11:25:00,8.28,8.3,8.26,8.3,83113.5,5.3234,5.3362,5.3105,5.3362,83113.5
2009-02-11 11:30:00,8.3,8.34,8.29,8.31,175774.5,5.3362,5.3619,5.3298,5.3427,175774.5
2009-02-11 11:35:00,8.3,8.34,8.3,8.34,45426.0,5.3362,5.3619,5.3362,5.3619,45426.0
2009-02-11 11:40:00,8.33,8.34,8.31,8.33,109947.0,5.3555,5.3619,5.3427,5.3555,109947.0
2009-02-11 11:45:00,8.34,8.34,8.31,8.32,105424.5,5.3619,5.3619,5.3427,5.3491,105424.5
2009-02-11 11:50:00,8.32,8.33,8.3,8.33,40903.5,5.3491,5.3555,5.3362,5.3555,40903.5
2009-02-11 11:55:00,8.32,8.33,8.3,8.3,45024.0,5.3491,5.3555,5.3362,5.3362,45024.0
2009-02-11 12:00:00,8.31,8.32,8.3,8.32,61908.0,5.3427,5.3491,5.3362,5.3491,61908.0
2009-02-11 12:05:00,8.32,8.32,8.31,8.32,23014.5,5.3491,5.3491,5.3427,5.3491,23014.5
2009-02-11 12:10:00,8.31,8.32,8.3,8.3,164418.0,5.3427,5.3491,5.3362,5.3362,164418.0
2009-02-11 12:15:00,8.3,8.32,8.3,8.31,106228.5,5.3362,5.3491,5.3362,5.3427,106228.5
2009-02-11 12:20:00,8.31,8.34,8.31,8.33,70651.5,5.3427,5.3619,5.3427,5.3555,70651.5
2009-02-11 12:25:00,8.33,8.34,8.31,8.33,133062.0,5.3555,5.3619,5.3427,5.3555,133062.0
2009-02-11 12:30:00,8.32,8.32,8.28,8.29,248637.0,5.3491,5.3491,5.3234,5.3298,248637.0
2009-02-11 12:35:00,8.3,8.34,8.3,8.33,65626.5,5.3362,5.3619,5.3362,5.3555,65626.5
2009-02-11 12:40:00,8.33,8.36,8.33,8.36,48843.0,5.3555,5.3748,5.3555,5.3748,48843.0
2009-02-11 12:45:00,8.35,8.37,8.35,8.36,142308.0,5.3684,5.3812,5.3684,5.3748,142308.0
2009-02-11 12:50:00,8.37,8.37,8.36,8.36,94972.5,5.3812,5.3812,5.3748,5.3748,94972.5
2009-02-11 12:55:00,8.36,8.36,8.32,8.32,196377.0,5.3748,5.3748,5.3491,5.3491,196377.0
2009-02-11 13:00:00,8.32,8.34,8.32,8.33,178990.5,5.3491,5.3619,5.3491,5.3555,178990.5
2009-02-11 13:05:00,8.33,8.34,8.29,8.3,110248.5,5.3555,5.3619,5.3298,5.3362,110248.5
2009-02-11 13:10:00,8.29,8.31,8.29,8.31,108339.0,5.3298,5.3427,5.3298,5.3427,108339.0
2009-02-11 13:15:00,8.3,8.32,8.3,8.3,94570.5,5.3362,5.3491,5.3362,5.3362,94570.5
2009-02-11 13:20:00,8.3,8.32,8.28,8.28,191352.0,5.3362,5.3491,5.3234,5.3234,191352.0
2009-02-11 13:25:00,8.27,8.28,8.26,8.27,106731.0,5.3169,5.3234,5.3105,5.3169,106731.0
2009-02-11 13:30:00,8.27,8.28,8.27,8.27,154066.5,5.3169,5.3234,5.3169,5.3169,154066.5
2009-02-11 13:35:00,8.27,8.28,8.27,8.28,214567.5,5.3169,5.3234,5.3169,5.3234,214567.5
2009-02-11 13:40:00,8.27,8.29,8.27,8.29,334363.5,5.3169,5.3298,5.3169,5.3298,334363.5
2009-02-11 13:45:00,8.29,8.29,8.21,8.21,425215.5,5.3298,5.3298,5.2784,5.2784,425215.5
2009-02-11 13:50:00,8.22,8.23,8.21,8.22,565011.0,5.2848,5.2912,5.2784,5.2848,565011.0
2009-02-11 13:55:00,8.22,8.23,8.21,8.21,532348.5,5.2848,5.2912,5.2784,5.2784,532348.5
2009-02-11 14:00:00,8.21,8.25,8.21,8.25,344514.0,5.2784,5.3041,5.2784,5.3041,344514.0
2009-02-11 14:05:00,8.24,8.25,8.22,8.25,268033.5,5.2976,5.3041,5.2848,5.3041,268033.5
2009-02-11 14:10:00,8.25,8.26,8.22,8.24,425818.5,5.3041,5.3105,5.2848,5.2976,425818.5
2009-02-11 14:15:00,8.24,8.24,8.2,8.2,421999.5,5.2976,5.2976,5.2719,5.2719,421999.5
2009-02-11 14:20:00,8.19,8.23,8.18,8.23,439788.0,5.2655,5.2912,5.2591,5.2912,439788.0
2009-02-11 14:25:00,8.23,8.27,8.22,8.26,711640.5,5.2912,5.3169,5.2848,5.3105,711640.5
2009-02-11 14:30:00,8.26,8.27,8.25,8.26,70048.5,5.3105,5.3169,5.3041,5.3105,70048.5
2009-02-11 14:35:00,8.26,8.3,8.26,8.28,246124.5,5.3105,5.3362,5.3105,5.3234,246124.5
2009-02-11 14:40:00,8.27,8.28,8.25,8.26,169141.5,5.3169,5.3234,5.3041,5.3105,169141.5
2009-02-11 14:45:00,8.26,8.27,8.23,8.24,166227.0,5.3105,5.3169,5.2912,5.2976,166227.0
2009-02-11 14:50:00,8.24,8.31,8.24,8.27,427929.0,5.2976,5.3427,5.2976,5.3169,427929.0
2009-02-11 14:55:00,8.28,8.35,8.27,8.32,342303.0,5.3234,5.3684,5.3169,5.3491,342303.0
2009-02-11 15:00:00,8.31,8.32,8.25,8.27,269239.5,5.3427,5.3491,5.3041,5.3169,269239.5
2009-02-11 15:05:00,8.27,8.31,8.27,8.27,310143.0,5.3169,5.3427,5.3169,5.3169,310143.0
2009-02-11 15:10:00,8.27,8.28,8.25,8.27,270144.0,5.3169,5.3234,5.3041,5.3169,270144.0
2009-02-11 15:15:00,8.27,8.3,8.26,8.27,217582.5,5.3169,5.3362,5.3105,5.3169,217582.5
2009-02-11 15:20:00,8.27,8.28,8.25,8.26,182407.5,5.3169,5.3234,5.3041,5.3105,182407.5
2009-02-11 15:25:00,8.26,8.26,8.24,8.26,150147.0,5.3105,5.3105,5.2976,5.3105,150147.0
2009-02-11 15:30:00,8.26,8.27,8.21,8.22,321097.5,5.3105,5.3169,5.2784,5.2848,321097.5
2009-02-11 15:35:00,8.23,8.25,8.22,8.25,237582.0,5.2912,5.3041,5.2848,5.3041,237582.0
2009-02-11 15:40:00,8.25,8.25,8.23,8.25,277078.5,5.3041,5.3041,5.2912,5.3041,277078.5
2009-02-11 15:45:00,8.25,8.25,8.24,8.24,144418.5,5.3041,5.3041,5.2976,5.2976,144418.5
2009-02-11 15:50:00,8.24,8.27,8.23,8.26,369940.5,5.2976,5.3169,5.2912,5.3105,369940.5
2009-02-11 15:55:00,8.26,8.28,8.26,8.28,567825.0,5.3105,5.3234,5.3105,5.3234,567825.0
2009-02-12 09:30:00,8.06,8.16,8.0,8.01,455566.5,5.1819,5.2462,5.1433,5.1498,455566.5
2009-02-12 09:35:00,8.02,8.1,8.01,8.09,353157.0,5.1562,5.2076,5.1498,5.2012,353157.0
2009-02-12 09:40:00,8.09,8.13,8.06,8.13,366523.5,5.2012,5.2269,5.1819,5.2269,366523.5
2009-02-12 09:45:00,8.13,8.16,8.12,8.14,201000.0,5.2269,5.2462,5.2205,5.2334,201000.0
2009-02-12 09:50:00,8.15,8.15,8.02,8.03,369337.5,5.2398,5.2398,5.1562,5.1626,369337.5
2009-02-12 09:55:00,8.03,8.06,8.01,8.05,214065.0,5.1626,5.1819,5.1498,5.1755,214065.0
2009-02-12 10:00:00,8.05,8.05,8.01,8.05,277179.0,5.1755,5.1755,5.1498,5.1755,277179.0
2009-02-12 10:05:00,8.05,8.11,8.03,8.11,169141.5,5.1755,5.2141,5.1626,5.2141,169141.5
2009-02-12 10:10:00,8.11,8.15,8.09,8.14,700887.0,5.2141,5.2398,5.2012,5.2334,700887.0
2009-02-12 10:15:00,8.15,8.15,8.1,8.1,270847.5,5.2398,5.2398,5.2076,5.2076,270847.5
2009-02-12 10:20:00,8.1,8.15,8.1,8.15,286023.0,5.2076,5.2398,5.2076,5.2398,286023.0
2009-02-12 10:25:00,8.15,8.16,8.11,8.14,118590.0,5.2398,5.2462,5.2141,5.2334,118590.0
2009-02-12 10:30:00,8.14,8.16,8.12,8.14,253360.5,5.2334,5.2462,5.2205,5.2334,253360.5
2009-02-12 10:35:00,8.14,8.15,8.13,8.13,88440.0,5.2334,5.2398,5.2269,5.2269,88440.0
2009-02-12 10:40:00,8.13,8.17,8.11,8.17,237883.5,5.2269,5.2526,5.2141,5.2526,237883.5
2009-02-12 10:45:00,8.17,8.2,8.16,8.18,104319.0,5.2526,5.2719,5.2462,5.2591,104319.0
2009-02-12 10:50:00,8.19,8.22,8.19,8.2,710334.0,5.2655,5.2848,5.2655,5.2719,710334.0
2009-02-12 10:55:00,8.2,8.21,8.15,8.15,436974.0,5.2719,5.2784,5.2398,5.2398,436974.0
2009-02-12 11:00:00,8.16,8.19,8.15,8.18,120801.0,5.2462,5.2655,5.2398,5.2591,120801.0
2009-02-12 11:05:00,8.19,8.2,8.18,8.19,99394.5,5.2655,5.2719,5.2591,5.2655,99394.5
2009-02-12 11:10:00,8.18,8.19,8.16,8.16,83214.0,5.2591,5.2655,5.2462,5.2462,83214.0
2009-02-12 11:15:00,8.16,8.17,8.13,8.15,330343.5,5.2462,5.2526,5.2269,5.2398,330343.5
2009-02-12 11:20:00,8.15,8.17,8.14,8.17,136378.5,5.2398,5.2526,5.2334,5.2526,136378.5
2009-02-12 11:25:00,8.16,8.18,8.16,8.16,121605.0,5.2462,5.2591,5.2462,5.2462,121605.0
2009-02-12 11:30:00,8.16,8.2,8.16,8.2,78189.0,5.2462,5.2719,5.2462,5.2719,78189.0
2009-02-12 11:35:00,8.2,8.2,8.17,8.19,74872.5,5.2719,5.2719,5.2526,5.2655,74872.5
2009-02-12 11:40:00,8.19,8.23,8.19,8.22,180498.0,5.2655,5.2912,5.2655,5.2848,180498.0
2009-02-12 11:45:00,8.23,8.25,8.2,8.24,117987.0,5.2912,5.3041,5.2719,5.2976,117987.0
2009-02-12 11:50:00,8.24,8.25,8.22,8.22,329439.0,5.2976,5.3041,5.2848,5.2848,329439.0
2009-02-12 11:55:00,8.21,8.26,8.2,8.24,607522.5,5.2784,5.3105,5.2719,5.2976,607522.5
2009-02-12 12:00:00,8.23,8.29,8.23,8.28,197482.5,5.2912,5.3298,5.2912,5.3234,197482.5
2009-02-12 12:05:00,8.28,8.28,8.26,8.27,159694.5,5.3234,5.3234,5.3105,5.3169,159694.5
2009-02-12 12:10:00,8.27,8.27,8.24,8.24,72159.0,5.3169,5.3169,5.2976,5.2976,72159.0
2009-02-12 12:15:00,8.24,8.26,8.24,8.26,83314.5,5.2976,5.3105,5.2976,5.3105,83314.5
2009-02-12 12:20:00,8.26,8.28,8.26,8.28,101203.5,5.3105,5.3234,5.3105,5.3234,101203.5
2009-02-12 12:25:00,8.28,8.35,8.28,8.33,124821.0,5.3234,5.3684,5.3234,5.3555,124821.0
2009-02-12 12:30:00,8.33,8.34,8.31,8.31,109243.5,5.3555,5.3619,5.3427,5.3427,109243.5
2009-02-12 12:35:00,8.31,8.32,8.3,8.3,28843.5,5.3427,5.3491,5.3362,5.3362,28843.5
2009-02-12 12:40:00,8.31,8.31,8.28,8.28,65325.0,5.3427,5.3427,5.3234,5.3234,65325.0
2009-02-12 12:45:00,8.28,8.3,8.24,8.24,212457.0,5.3234,5.3362,5.2976,5.2976,212457.0
2009-02-12 12:50:00,8.24,8.25,8.23,8.25,87535.5,5.2976,5.3041,5.2912,5.3041,87535.5
2009-02-12 12:55:00,8.24,8.26,8.23,8.23,120097.5,5.2976,5.3105,5.2912,5.2912,120097.5
2009-02-12 13:00:00,8.23,8.24,8.2,8.24,79998.0,5.2912,5.2976,5.2719,5.2976,79998.0
2009-02-12 13:05:00,8.24,8.26,8.22,8.26,127434.0,5.2976,5.3105,5.2848,5.3105,127434.0
2009-02-12 13:10:00,8.26,8.28,8.23,8.24,88641.0,5.3105,5.3234,5.2912,5.2976,88641.0
2009-02-12 13:15:00,8.24,8.25,8.22,8.22,123213.0,5.2976,5.3041,5.2848,5.2848,123213.0
2009-02-12 13:20:00,8.22,8.23,8.2,8.2,116781.0,5.2848,5.2912,5.2719,5.2719,116781.0
2009-02-12 13:25:00,8.2,8.25,8.2,8.23,228135.0,5.2719,5.3041,5.2719,5.2912,228135.0
2009-02-12 13:30:00,8.23,8.24,8.21,8.21,97686.0,5.2912,5.2976,5.2784,5.2784,97686.0
2009-02-12 13:35:00,8.2,8.22,8.18,8.19,65727.0,5.2719,5.2848,5.2591,5.2655,65727.0
2009-02-12 13:40:00,8.18,8.25,8.18,8.2,416572.5,5.2591,5.3041,5.2591,5.2719,416572.5
2009-02-12 13:45:00,8.2,8.21,8.18,8.21,129544.5,5.2719,5.2784,5.2591,5.2784,129544.5
2009-02-12 13:50:00,8.2,8.26,8.2,8.26,210145.5,5.2719,5.3105,5.2719,5.3105,210145.5
2009-02-12 13:55:00,8.26,8.27,8.23,8.25,164619.0,5.3105,5.3169,5.2912,5.3041,164619.0
2009-02-12 14:00:00,8.24,8.25,8.19,8.2,71857.5,5.2976,5.3041,5.2655,5.2719,71857.5
2009-02-12 14:05:00,8.2,8.23,8.19,8.21,119293.5,5.2719,5.2912,5.2655,5.2784,119293.5
2009-02-12 14:10:00,8.2,8.25,8.2,8.21,139896.0,5.2719,5.3041,5.2719,5.2784,139896.0
2009-02-12 14:15:00,8.22,8.26,8.22,8.24,864199.5,5.2848,5.3105,5.2848,5.2976,864199.5
2009-02-12 14:20:00,8.24,8.25,8.23,8.23,245823.0,5.2976,5.3041,5.2912,5.2912,245823.0
2009-02-12 14:25:00,8.24,8.27,8.23,8.26,311952.0,5.2976,5.3169,5.2912,5.3105,311952.0
2009-02-12 14:30:00,8.27,8.27,8.23,8.23,318585.0,5.3169,5.3169,5.2912,5.2912,318585.0
2009-02-12 14:35:00,8.23,8.24,8.2,8.23,305721.0,5.2912,5.2976,5.2719,5.2912,305721.0
2009-02-12 14:40:00,8.23,8.25,8.2,8.25,229039.5,5.2912,5.3041,5.2719,5.3041,229039.5
2009-02-12 14:45:00,8.25,8.25,8.23,8.25,622899.0,5.3041,5.3041,5.2912,5.3041,622899.0
2009-02-12 14:50:00,8.24,8.25,8.19,8.19,437878.5,5.2976,5.3041,5.2655,5.2655,437878.5
2009-02-12 14:55:00,8.19,8.24,8.14,8.17,1590714.0,5.2655,5.2976,5.2334,5.2526,1590714.0
2009-02-12 15:00:00,8.17,8.18,8.13,8.14,747016.5,5.2526,5.2591,5.2269,5.2334,747016.5
2009-02-12 15:05:00,8.15,8.17,8.14,8.16,326926.5,5.2398,5.2526,5.2334,5.2462,326926.5
2009-02-12 15:10:00,8.17,8.21,8.16,8.21,547624.5,5.2526,5.2784,5.2462,5.2784,547624.5
2009-02-12 15:15:00,8.21,8.21,8.17,8.2,602296.5,5.2784,5.2784,5.2526,5.2719,602296.5
2009-02-12 15:20:00,8.2,8.23,8.18,8.21,334162.5,5.2719,5.2912,5.2591,5.2784,334162.5
2009-02-12 15:25:00,8.21,8.24,8.19,8.24,325117.5,5.2784,5.2976,5.2655,5.2976,325117.5
2009-02-12 15:30:00,8.23,8.23,8.2,8.2,371146.5,5.2912,5.2912,5.2719,5.2719,371146.5
2009-02-12 15:35:00,8.21,8.24,8.18,8.22,356172.0,5.2784,5.2976,5.2591,5.2848,356172.0
2009-02-12 15:40:00,8.22,8.3,8.22,8.3,233160.0,5.2848,5.3362,5.2848,5.3362,233160.0
2009-02-12 15:45:00,8.3,8.3,8.26,8.27,358684.5,5.3362,5.3362,5.3105,5.3169,358684.5
2009-02-12 15:50:00,8.27,8.35,8.27,8.34,687922.5,5.3169,5.3684,5.3169,5.3619,687922.5
2009-02-12 15:55:00,8.34,8.36,8.34,8.35,849828.0,5.3619,5.3748,5.3619,5.3684,849828.0
2009-02-13 09:30:00,8.26,8.37,8.25,8.34,244114.5,5.3105,5.3812,5.3041,5.3619,244114.5
2009-02-13 09:35:00,8.34,8.39,8.34,8.35,274666.5,5.3619,5.3941,5.3619,5.3684,274666.5
2009-02-13 09:40:00,8.35,8.38,8.34,8.35,204718.5,5.3684,5.3877,5.3619,5.3684,204718.5
2009-02-13 09:45:00,8.35,8.35,8.27,8.3,215271.0,5.3684,5.3684,5.3169,5.3362,215271.0
2009-02-13 09:50:00,8.3,8.31,8.23,8.25,354664.5,5.3362,5.3427,5.2912,5.3041,354664.5
2009-02-13 09:55:00,8.25,8.31,8.24,8.3,397477.5,5.3041,5.3427,5.2976,5.3362,397477.5
2009-02-13 10:00:00,8.3,8.34,8.28,8.34,200799.0,5.3362,5.3619,5.3234,5.3619,200799.0
2009-02-13 10:05:00,8.33,8.37,8.27,8.33,323710.5,5.3555,5.3812,5.3169,5.3555,323710.5
2009-02-13 10:10:00,8.33,8.36,8.32,8.36,122308.5,5.3555,5.3748,5.3491,5.3748,122308.5
2009-02-13 10:15:00,8.36,8.36,8.27,8.27,136981.5,5.3748,5.3748,5.3169,5.3169,136981.5
2009-02-13 10:20:00,8.27,8.3,8.26,8.3,197382.0,5.3169,5.3362,5.3105,5.3362,197382.0
2009-02-13 10:25:00,8.29,8.3,8.28,8.29,136077.0,5.3298,5.3362,5.3234,5.3298,136077.0
2009-02-13 10:30:00,8.3,8.33,8.29,8.32,134971.5,5.3362,5.3555,5.3298,5.3491,134971.5
2009-02-13 10:35:00,8.33,8.37,8.32,8.36,559885.5,5.3555,5.3812,5.3491,5.3748,559885.5
2009-02-13 10:40:00,8.37,8.38,8.35,8.36,378583.5,5.3812,5.3877,5.3684,5.3748,378583.5
2009-02-13 10:45:00,8.37,8.38,8.36,8.36,118791.0,5.3812,5.3877,5.3748,5.3748,118791.0
2009-02-13 10:50:00,8.37,8.37,8.36,8.37,103314.0,5.3812,5.3812,5.3748,5.3812,103314.0
2009-02-13 10:55:00,8.37,8.37,8.36,8.37,165825.0,5.3812,5.3812,5.3748,5.3812,165825.0
2009-02-13 11:00:00,8.37,8.37,8.34,8.35,171051.0,5.3812,5.3812,5.3619,5.3684,171051.0
2009-02-13 11:05:00,8.36,8.37,8.35,8.36,108439.5,5.3748,5.3812,5.3684,5.3748,108439.5
2009-02-13 11:10:00,8.36,8.37,8.31,8.32,169041.0,5.3748,5.3812,5.3427,5.3491,169041.0
2009-02-13 11:15:00,8.33,8.34,8.32,8.34,170850.0,5.3555,5.3619,5.3491,5.3619,170850.0
2009-02-13 11:20:00,8.33,8.34,8.29,8.3,109746.0,5.3555,5.3619,5.3298,5.3362,109746.0
2009-02-13 11:25:00,8.29,8.35,8.29,8.33,85726.5,5.3298,5.3684,5.3298,5.3555,85726.5
2009-02-13 11:30:00,8.34,8.36,8.33,8.36,97786.5,5.3619,5.3748,5.3555,5.3748,97786.5
2009-02-13 11:35:00,8.36,8.36,8.35,8.35,40602.0,5.3748,5.3748,5.3684,5.3684,40602.0
2009-02-13 11:40:00,8.35,8.36,8.33,8.34,84520.5,5.3684,5.3748,5.3555,5.3619,84520.5
2009-02-13 11:45:00,8.34,8.35,8.31,8.31,67033.5,5.3619,5.3684,5.3427,5.3427,67033.5
2009-02-13 11:50:00,8.31,8.32,8.3,8.3,42712.5,5.3427,5.3491,5.3362,5.3362,42712.5
2009-02-13 11:55:00,8.31,8.32,8.29,8.29,96580.5,5.3427,5.3491,5.3298,5.3298,96580.5
2009-02-13 12:00:00,8.28,8.31,8.28,8.29,50250.0,5.3234,5.3427,5.3234,5.3298,50250.0
2009-02-13 12:05:00,8.29,8.31,8.29,8.3,100902.0,5.3298,5.3427,5.3298,5.3362,100902.0
2009-02-13 12:10:00,8.3,8.32,8.29,8.31,152056.5,5.3362,5.3491,5.3298,5.3427,152056.5
2009-02-13 12:15:00,8.31,8.32,8.29,8.32,119193.0,5.3427,5.3491,5.3298,5.3491,119193.0
2009-02-13 12:20:00,8.31,8.34,8.31,8.34,39195.0,5.3427,5.3619,5.3427,5.3619,39195.0
2009-02-13 12:25:00,8.34,8.35,8.32,8.34,74671.5,5.3619,5.3684,5.3491,5.3619,74671.5
2009-02-13 12:30:00,8.34,8.35,8.31,8.33,43617.0,5.3619,5.3684,5.3427,5.3555,43617.0
2009-02-13 12:35:00,8.33,8.35,8.31,8.31,52059.0,5.3555,5.3684,5.3427,5.3427,52059.0
2009-02-13 12:40:00,8.31,8.33,8.29,8.29,42310.5,5.3427,5.3555,5.3298,5.3298,42310.5
2009-02-13 12:45:00,8.29,8.32,8.28,8.31,53968.5,5.3298,5.3491,5.3234,5.3427,53968.5
2009-02-13 12:50:00,8.31,8.32,8.28,8.29,61807.5,5.3427,5.3491,5.3234,5.3298,61807.5
2009-02-13 12:55:00,8.29,8.31,8.28,8.31,65626.5,5.3298,5.3427,5.3234,5.3427,65626.5
2009-02-13 13:00:00,8.31,8.31,8.28,8.3,125725.5,5.3427,5.3427,5.3234,5.3362,125725.5
2009-02-13 13:05:00,8.31,8.31,8.3,8.31,39697.5,5.3427,5.3427,5.3362,5.3427,39697.5
2009-02-13 13:10:00,8.31,8.31,8.28,8.28,60099.0,5.3427,5.3427,5.3234,5.3234,60099.0
2009-02-13 13:15:00,8.29,8.33,8.28,8.33,77586.0,5.3298,5.3555,5.3234,5.3555,77586.0
2009-02-13 13:20:00,8.33,8.33,8.31,8.31,42712.5,5.3555,5.3555,5.3427,5.3427,42712.5
2009-02-13 13:25:00,8.31,8.33,8.31,8.31,45325.5,5.3427,5.3555,5.3427,5.3427,45325.5
2009-02-13 13:30:00,8.31,8.32,8.3,8.31,62008.5,5.3427,5.3491,5.3362,5.3427,62008.5
2009-02-13 13:35:00,8.31,8.31,8.3,8.31,50149.5,5.3427,5.3427,5.3362,5.3427,50149.5
2009-02-13 13:40:00,8.3,8.35,8.3,8.35,119092.5,5.3362,5.3684,5.3362,5.3684,119092.5
2009-02-13 13:45:00,8.35,8.36,8.33,8.35,109344.0,5.3684,5.3748,5.3555,5.3684,109344.0
2009-02-13 13:50:00,8.36,8.36,8.34,8.35,48642.0,5.3748,5.3748,5.3619,5.3684,48642.0
2009-02-13 13:55:00,8.35,8.35,8.34,8.35,31959.0,5.3684,5.3684,5.3619,5.3684,31959.0
2009-02-13 14:00:00,8.35,8.36,8.34,8.34,91756.5,5.3684,5.3748,5.3619,5.3619,91756.5
2009-02-13 14:05:00,8.34,8.35,8.31,8.34,71958.0,5.3619,5.3684,5.3427,5.3619,71958.0
2009-02-13 14:10:00,8.34,8.34,8.33,8.34,43516.5,5.3619,5.3619,5.3555,5.3619,43516.5
2009-02-13 14:15:00,8.34,8.35,8.32,8.35,147936.0,5.3619,5.3684,5.3491,5.3684,147936.0
2009-02-13 14:20:00,8.35,8.36,8.31,8.34,174870.0,5.3684,5.3748,5.3427,5.3619,174870.0
2009-02-13 14:25:00,8.35,8.35,8.31,8.32,82410.0,5.3684,5.3684,5.3427,5.3491,82410.0
2009-02-13 14:30:00,8.32,8.32,8.28,8.3,99093.0,5.3491,5.3491,5.3234,5.3362,99093.0
2009-02-13 14:35:00,8.31,8.32,8.3,8.31,45828.0,5.3427,5.3491,5.3362,5.3427,45828.0
2009-02-13 14:40:00,8.32,8.33,8.3,8.31,90852.0,5.3491,5.3555,5.3362,5.3427,90852.0
2009-02-13 14:45:00,8.3,8.32,8.29,8.31,157081.5,5.3362,5.3491,5.3298,5.3427,157081.5
2009-02-13 14:50:00,8.31,8.32,8.29,8.31,173563.5,5.3427,5.3491,5.3298,5.3427,173563.5
2009-02-13 14:55:00,8.3,8.31,8.28,8.3,87837.0,5.3362,5.3427,5.3234,5.3362,87837.0
2009-02-13 15:00:00,8.3,8.31,8.29,8.3,124821.0,5.3362,5.3427,5.3298,5.3362,124821.0
2009-02-13 15:05:00,8.3,8.3,8.24,8.25,200698.5,5.3362,5.3362,5.2976,5.3041,200698.5
2009-02-13 15:10:00,8.24,8.25,8.21,8.24,131253.0,5.2976,5.3041,5.2784,5.2976,131253.0
2009-02-13 15:15:00,8.24,8.26,8.21,8.21,351750.0,5.2976,5.3105,5.2784,5.2784,351750.0
2009-02-13 15:20:00,8.22,8.24,8.21,8.24,137685.0,5.2848,5.2976,5.2784,5.2976,137685.0
2009-02-13 15:25:00,8.24,8.28,8.23,8.28,157383.0,5.2976,5.3234,5.2912,5.3234,157383.0
2009-02-13 15:30:00,8.28,8.31,8.27,8.27,165724.5,5.3234,5.3427,5.3169,5.3169,165724.5
2009-02-13 15:35:00,8.27,8.3,8.26,8.28,175473.0,5.3169,5.3362,5.3105,5.3234,175473.0
2009-02-13 15:40:00,8.27,8.33,8.26,8.32,276676.5,5.3169,5.3555,5.3105,5.3491,276676.5
2009-02-13 15:45:00,8.32,8.33,8.27,8.32,249240.0,5.3491,5.3555,5.3169,5.3491,249240.0
2009-02-13 15:50:00,8.32,8.32,8.29,8.3,157483.5,5.3491,5.3491,5.3298,5.3362,157483.5
2009-02-13 15:55:00,8.3,8.3,8.24,8.25,310645.5,5.3362,5.3362,5.2976,5.3041,310645.5
2009-02-17 09:30:00,8.05,8.05,7.81,7.83,468631.5,5.1755,5.1755,5.0212,5.0341,468631.5
2009-02-17 09:35:00,7.83,7.84,7.77,7.79,668827.5,5.0341,5.0405,4.9955,5.0083,668827.5
2009-02-17 09:40:00,7.78,7.86,7.76,7.86,691942.5,5.0019,5.0533,4.989,5.0533,691942.5
2009-02-17 09:45:00,7.86,7.86,7.75,7.76,522399.0,5.0533,5.0533,4.9826,4.989,522399.0
2009-02-17 09:50:00,7.76,7.77,7.74,7.75,453054.0,4.989,4.9955,4.9762,4.9826,453054.0
2009-02-17 09:55:00,7.75,7.82,7.74,7.8,335469.0,4.9826,5.0276,4.9762,5.0148,335469.0
2009-02-17 10:00:00,7.8,7.83,7.77,7.82,432753.0,5.0148,5.0341,4.9955,5.0276,432753.0
2009-02-17 10:05:00,7.83,7.84,7.77,7.77,306324.0,5.0341,5.0405,4.9955,4.9955,306324.0
2009-02-17 10:10:00,7.78,7.79,7.76,7.78,87435.0,5.0019,5.0083,4.989,5.0019,87435.0
2009-02-17 10:15:00,7.79,7.79,7.77,7.77,70752.0,5.0083,5.0083,4.9955,4.9955,70752.0
2009-02-17 10:20:00,7.77,7.79,7.76,7.78,206025.0,4.9955,5.0083,4.989,5.0019,206025.0
2009-02-17 10:25:00,7.79,7.81,7.78,7.81,131152.5,5.0083,5.0212,5.0019,5.0212,131152.5
2009-02-17 10:30:00,7.81,7.82,7.78,7.8,389035.5,5.0212,5.0276,5.0019,5.0148,389035.5
2009-02-17 10:35:00,7.81,7.84,7.79,7.8,415065.0,5.0212,5.0405,5.0083,5.0148,415065.0
2009-02-17 10:40:00,7.81,7.82,7.8,7.81,348333.0,5.0212,5.0276,5.0148,5.0212,348333.0
2009-02-17 10:45:00,7.81,7.82,7.79,7.81,388935.0,5.0212,5.0276,5.0083,5.0212,388935.0
2009-02-17 10:50:00,7.8,7.84,7.8,7.82,215371.5,5.0148,5.0405,5.0148,5.0276,215371.5
2009-02-17 10:55:00,7.82,7.83,7.8,7.81,360594.0,5.0276,5.0341,5.0148,5.0212,360594.0
2009-02-17 11:00:00,7.82,7.82,7.8,7.81,110148.0,5.0276,5.0276,5.0148,5.0212,110148.0
2009-02-17 11:05:00,7.81,7.81,7.78,7.78,153765.0,5.0212,5.0212,5.0019,5.0019,153765.0
2009-02-17 11:10:00,7.78,7.79,7.77,7.77,60501.0,5.0019,5.0083,4.9955,4.9955,60501.0
2009-02-17 11:15:00,7.77,7.78,7.76,7.76,114570.0,4.9955,5.0019,4.989,4.989,114570.0
2009-02-17 11:20:00,7.75,7.76,7.72,7.74,218989.5,4.9826,4.989,4.9633,4.9762,218989.5
2009-02-17 11:25:00,7.75,7.75,7.72,7.72,168739.5,4.9826,4.9826,4.9633,4.9633,168739.5
2009-02-17 11:30:00,7.72,7.73,7.7,7.72,92560.5,4.9633,4.9698,4.9505,4.9633,92560.5
2009-02-17 11:35:00,7.71,7.72,7.69,7.7,104821.5,4.9569,4.9633,4.944,4.9505,104821.5
2009-02-17 11:40:00,7.69,7.69,7.67,7.67,142308.0,4.944,4.944,4.9312,4.9312,142308.0
2009-02-17 11:45:00,7.68,7.69,7.65,7.66,233361.0,4.9376,4.944,4.9183,4.9248,233361.0
2009-02-17 11:50:00,7.65,7.66,7.64,7.65,198387.0,4.9183,4.9248,4.9119,4.9183,198387.0
2009-02-17 11:55:00,7.64,7.66,7.63,7.66,146529.0,4.9119,4.9248,4.9055,4.9248,146529.0
2009-02-17 12:00:00,7.66,7.7,7.66,7.66,183513.0,4.9248,4.9505,4.9248,4.9248,183513.0
2009-02-17 12:05:00,7.67,7.68,7.65,7.66,151956.0,4.9312,4.9376,4.9183,4.9248,151956.0
2009-02-17 12:10:00,7.67,7.67,7.64,7.66,136579.5,4.9312,4.9312,4.9119,4.9248,136579.5
2009-02-17 12:15:00,7.66,7.67,7.65,7.67,48039.0,4.9248,4.9312,4.9183,4.9312,48039.0
2009-02-17 12:20:00,7.67,7.68,7.65,7.66,82108.5,4.9312,4.9376,4.9183,4.9248,82108.5
2009-02-17 12:25:00,7.65,7.66,7.65,7.66,54370.5,4.9183,4.9248,4.9183,4.9248,54370.5
2009-02-17 12:30:00,7.66,7.66,7.65,7.66,75274.5,4.9248,4.9248,4.9183,4.9248,75274.5
2009-02-17 12:35:00,7.66,7.66,7.64,7.65,247431.0,4.9248,4.9248,4.9119,4.9183,247431.0
2009-02-17 12:40:00,7.65,7.65,7.61,7.62,164317.5,4.9183,4.9183,4.8926,4.899,164317.5
2009-02-17 12:45:00,7.61,7.62,7.61,7.62,87133.5,4.8926,4.899,4.8926,4.899,87133.5
2009-02-17 12:50:00,7.62,7.64,7.61,7.64,90349.5,4.899,4.9119,4.8926,4.9119,90349.5
2009-02-17 12:55:00,7.64,7.67,7.64,7.67,86229.0,4.9119,4.9312,4.9119,4.9312,86229.0
2009-02-17 13:00:00,7.67,7.68,7.66,7.67,175674.0,4.9312,4.9376,4.9248,4.9312,175674.0
2009-02-17 13:05:00,7.68,7.68,7.66,7.68,202206.0,4.9376,4.9376,4.9248,4.9376,202206.0
2009-02-17 13:10:00,7.68,7.68,7.65,7.67,152458.5,4.9376,4.9376,4.9183,4.9312,152458.5
2009-02-17 13:15:00,7.66,7.67,7.63,7.63,56782.5,4.9248,4.9312,4.9055,4.9055,56782.5
2009-02-17 13:20:00,7.64,7.64,7.6,7.61,185322.0,4.9119,4.9119,4.8862,4.8926,185322.0
2009-02-17 13:25:00,7.62,7.64,7.62,7.64,138589.5,4.899,4.9119,4.899,4.9119,138589.5
2009-02-17 13:30:00,7.64,7.67,7.64,7.67,176377.5,4.9119,4.9312,4.9119,4.9312,176377.5
2009-02-17 13:35:00,7.67,7.7,7.66,7.69,215974.5,4.9312,4.9505,4.9248,4.944,215974.5
2009-02-17 13:40:00,7.7,7.72,7.68,7.71,259290.0,4.9505,4.9633,4.9376,4.9569,259290.0
2009-02-17 13:45:00,7.72,7.76,7.71,7.75,381096.0,4.9633,4.989,4.9569,4.9826,381096.0
2009-02-17 13:50:00,7.76,7.76,7.72,7.74,238888.5,4.989,4.989,4.9633,4.9762,238888.5
2009-02-17 13:55:00,7.74,7.74,7.72,7.74,99796.5,4.9762,4.9762,4.9633,4.9762,99796.5
2009-02-17 14:00:00,7.74,7.74,7.7,7.74,260998.5,4.9762,4.9762,4.9505,4.9762,260998.5
2009-02-17 14:05:00,7.74,7.75,7.73,7.74,69244.5,4.9762,4.9826,4.9698,4.9762,69244.5
2009-02-17 14:10:00,7.75,7.75,7.74,7.75,98088.0,4.9826,4.9826,4.9762,4.9826,98088.0
2009-02-17 14:15:00,7.75,7.75,7.74,7.74,44019.0,4.9826,4.9826,4.9762,4.9762,44019.0
2009-02-17 14:20:00,7.74,7.75,7.72,7.72,196377.0,4.9762,4.9826,4.9633,4.9633,196377.0
2009-02-17 14:25:00,7.72,7.75,7.72,7.73,370744.5,4.9633,4.9826,4.9633,4.9698,370744.5
2009-02-17 14:30:00,7.74,7.76,7.73,7.76,187131.0,4.9762,4.989,4.9698,4.989,187131.0
2009-02-17 14:35:00,7.76,7.76,7.74,7.74,227331.0,4.989,4.989,4.9762,4.9762,227331.0
2009-02-17 14:40:00,7.75,7.75,7.73,7.75,125826.0,4.9826,4.9826,4.9698,4.9826,125826.0
2009-02-17 14:45:00,7.74,7.75,7.73,7.73,169543.5,4.9762,4.9826,4.9698,4.9698,169543.5
2009-02-17 14:50:00,7.73,7.74,7.7,7.71,192055.5,4.9698,4.9762,4.9505,4.9569,192055.5
2009-02-17 14:55:00,7.72,7.76,7.7,7.76,329740.5,4.9633,4.989,4.9505,4.989,329740.5
2009-02-17 15:00:00,7.75,7.76,7.7,7.7,299389.5,4.9826,4.989,4.9505,4.9505,299389.5
2009-02-17 15:05:00,7.71,7.73,7.67,7.71,519484.5,4.9569,4.9698,4.9312,4.9569,519484.5
2009-02-17 15:10:00,7.72,7.72,7.7,7.71,159895.5,4.9633,4.9633,4.9505,4.9569,159895.5
2009-02-17 15:15:00,7.7,7.71,7.66,7.66,399688.5,4.9505,4.9569,4.9248,4.9248,399688.5
2009-02-17 15:20:00,7.66,7.7,7.65,7.7,235773.0,4.9248,4.9505,4.9183,4.9505,235773.0
2009-02-17 15:25:00,7.69,7.71,7.67,7.68,238486.5,4.944,4.9569,4.9312,4.9376,238486.5
2009-02-17 15:30:00,7.68,7.8,7.68,7.79,757971.0,4.9376,5.0148,4.9376,5.0083,757971.0
2009-02-17 15:35:00,7.79,7.8,7.75,7.77,580689.0,5.0083,5.0148,4.9826,4.9955,580689.0
2009-02-17 15:40:00,7.78,7.78,7.72,7.76,421396.5,5.0019,5.0019,4.9633,4.989,421396.5
2009-02-17 15:45:00,7.76,7.77,7.72,7.75,610939.5,4.989,4.9955,4.9633,4.9826,610939.5
2009-02-17 15:50:00,7.74,7.75,7.7,7.71,549835.5,4.9762,4.9826,4.9505,4.9569,549835.5
2009-02-17 15:55:00,7.71,7.73,7.68,7.68,878671.5,4.9569,4.9698,4.9376,4.9376,878671.5
2009-02-18 09:30:00,7.88,7.93,7.81,7.91,393156.0,5.0662,5.0983,5.0212,5.0855,393156.0
2009-02-18 09:35:00,7.9,7.95,7.85,7.94,473154.0,5.0791,5.1112,5.0469,5.1048,473154.0
2009-02-18 09:40:00,7.94,7.96,7.88,7.9,492450.0,5.1048,5.1176,5.0662,5.0791,492450.0
2009-02-18 09:45:00,7.91,7.91,7.86,7.89,182407.5,5.0855,5.0855,5.0533,5.0726,182407.5
2009-02-18 09:50:00,7.88,7.89,7.85,7.86,219894.0,5.0662,5.0726,5.0469,5.0533,219894.0
2009-02-18 09:55:00,7.86,7.87,7.8,7.82,440994.0,5.0533,5.0598,5.0148,5.0276,440994.0
2009-02-18 10:00:00,7.81,7.83,7.76,7.76,315268.5,5.0212,5.0341,4.989,4.989,315268.5
2009-02-18 10:05:00,7.76,7.78,7.68,7.72,735358.5,4.989,5.0019,4.9376,4.9633,735358.5
2009-02-18 10:10:00,7.72,7.73,7.69,7.73,526117.5,4.9633,4.9698,4.944,4.9698,526117.5
2009-02-18 10:15:00,7.72,7.8,7.72,7.75,281701.5,4.9633,5.0148,4.9633,4.9826,281701.5
2009-02-18 10:20:00,7.75,7.81,7.75,7.78,245320.5,4.9826,5.0212,4.9826,5.0019,245320.5
2009-02-18 10:25:00,7.78,7.78,7.76,7.76,83214.0,5.0019,5.0019,4.989,4.989,83214.0
2009-02-18 10:30:00,7.76,7.8,7.76,7.8,212758.5,4.989,5.0148,4.989,5.0148,212758.5
2009-02-18 10:35:00,7.8,7.8,7.78,7.79,261300.0,5.0148,5.0148,5.0019,5.0083,261300.0
2009-02-18 10:40:00,7.78,7.81,7.77,7.77,298083.0,5.0019,5.0212,4.9955,4.9955,298083.0
2009-02-18 10:45:00,7.77,7.83,7.77,7.8,298987.5,4.9955,5.0341,4.9955,5.0148,298987.5
2009-02-18 10:50:00,7.8,7.83,7.8,7.8,137886.0,5.0148,5.0341,5.0148,5.0148,137886.0
2009-02-18 10:55:00,7.81,7.83,7.8,7.83,365317.5,5.0212,5.0341,5.0148,5.0341,365317.5
2009-02-18 11:00:00,7.83,7.83,7.8,7.8,97083.0,5.0341,5.0341,5.0148,5.0148,97083.0
2009-02-18 11:05:00,7.8,7.82,7.8,7.82,72259.5,5.0148,5.0276,5.0148,5.0276,72259.5
2009-02-18 11:10:00,7.82,7.83,7.81,7.81,55777.5,5.0276,5.0341,5.0212,5.0212,55777.5
2009-02-18 11:15:00,7.81,7.83,7.81,7.81,165624.0,5.0212,5.0341,5.0212,5.0212,165624.0
2009-02-18 11:20:00,7.82,7.86,7.81,7.86,325620.0,5.0276,5.0533,5.0212,5.0533,325620.0
2009-02-18 11:25:00,7.86,7.86,7.84,7.86,133665.0,5.0533,5.0533,5.0405,5.0533,133665.0
2009-02-18 11:30:00,7.86,7.86,7.82,7.84,141906.0,5.0533,5.0533,5.0276,5.0405,141906.0
2009-02-18 11:35:00,7.83,7.86,7.83,7.86,74671.5,5.0341,5.0533,5.0341,5.0533,74671.5
2009-02-18 11:40:00,7.85,7.9,7.85,7.9,211452.0,5.0469,5.0791,5.0469,5.0791,211452.0
2009-02-18 11:45:00,7.9,7.9,7.86,7.87,107535.0,5.0791,5.0791,5.0533,5.0598,107535.0
2009-02-18 11:50:00,7.86,7.9,7.86,7.86,202005.0,5.0533,5.0791,5.0533,5.0533,202005.0
2009-02-18 11:55:00,7.86,7.88,7.85,7.85,149343.0,5.0533,5.0662,5.0469,5.0469,149343.0
2009-02-18 12:00:00,7.85,7.85,7.83,7.85,448431.0,5.0469,5.0469,5.0341,5.0469,448431.0
2009-02-18 12:05:00,7.86,7.9,7.85,7.9,156076.5,5.0533,5.0791,5.0469,5.0791,156076.5
2009-02-18 12:10:00,7.9,7.93,7.89,7.9,263410.5,5.0791,5.0983,5.0726,5.0791,263410.5
2009-02-18 12:15:00,7.9,7.95,7.9,7.91,543202.5,5.0791,5.1112,5.0791,5.0855,543202.5
2009-02-18 12:20:00,7.9,7.91,7.9,7.91,46431.0,5.0791,5.0855,5.0791,5.0855,46431.0
2009-02-18 12:25:00,7.91,7.91,7.89,7.89,245320.5,5.0855,5.0855,5.0726,5.0726,245320.5
2009-02-18 12:30:00,7.9,7.93,7.87,7.88,153664.5,5.0791,5.0983,5.0598,5.0662,153664.5
2009-02-18 12:35:00,7.88,7.92,7.87,7.89,444712.5,5.0662,5.0919,5.0598,5.0726,444712.5
2009-02-18 12:40:00,7.89,7.9,7.89,7.9,24220.5,5.0726,5.0791,5.0726,5.0791,24220.5
2009-02-18 12:45:00,7.9,7.9,7.88,7.88,94470.0,5.0791,5.0791,5.0662,5.0662,94470.0
2009-02-18 12:50:00,7.88,7.88,7.82,7.83,270345.0,5.0662,5.0662,5.0276,5.0341,270345.0
2009-02-18 12:55:00,7.84,7.86,7.83,7.85,147031.5,5.0405,5.0533,5.0341,5.0469,147031.5
2009-02-18 13:00:00,7.85,7.86,7.82,7.83,146127.0,5.0469,5.0533,5.0276,5.0341,146127.0
2009-02-18 13:05:00,7.83,7.84,7.81,7.84,156277.5,5.0341,5.0405,5.0212,5.0405,156277.5
2009-02-18 13:10:00,7.84,7.86,7.82,7.85,199090.5,5.0405,5.0533,5.0276,5.0469,199090.5
2009-02-18 13:15:00,7.85,7.86,7.83,7.83,127936.5,5.0469,5.0533,5.0341,5.0341,127936.5
2009-02-18 13:20:00,7.83,7.86,7.83,7.86,86128.5,5.0341,5.0533,5.0341,5.0533,86128.5
2009-02-18 13:25:00,7.86,7.91,7.85,7.91,174066.0,5.0533,5.0855,5.0469,5.0855,174066.0
2009-02-18 13:30:00,7.91,7.91,7.88,7.91,101002.5,5.0855,5.0855,5.0662,5.0855,101002.5
2009-02-18 13:35:00,7.91,7.92,7.89,7.89,250345.5,5.0855,5.0919,5.0726,5.0726,250345.5
2009-02-18 13:40:00,7.89,7.89,7.88,7.88,109947.0,5.0726,5.0726,5.0662,5.0662,109947.0
2009-02-18 13:45:00,7.89,7.92,7.87,7.91,172759.5,5.0726,5.0919,5.0598,5.0855,172759.5
2009-02-18 13:50:00,7.91,7.91,7.88,7.89,125826.0,5.0855,5.0855,5.0662,5.0726,125826.0
2009-02-18 13:55:00,7.9,7.91,7.89,7.89,154971.0,5.0791,5.0855,5.0726,5.0726,154971.0
2009-02-18 14:00:00,7.89,7.91,7.86,7.89,141604.5,5.0726,5.0855,5.0533,5.0726,141604.5
2009-02-18 14:05:00,7.9,7.91,7.88,7.91,77988.0,5.0791,5.0855,5.0662,5.0855,77988.0
2009-02-18 14:10:00,7.9,7.91,7.84,7.84,100902.0,5.0791,5.0855,5.0405,5.0405,100902.0
2009-02-18 14:15:00,7.84,7.88,7.82,7.85,91354.5,5.0405,5.0662,5.0276,5.0469,91354.5
2009-02-18 14:20:00,7.86,7.89,7.85,7.89,95676.0,5.0533,5.0726,5.0469,5.0726,95676.0
2009-02-18 14:25:00,7.89,7.9,7.86,7.88,78792.0,5.0726,5.0791,5.0533,5.0662,78792.0
2009-02-18 14:30:00,7.89,7.89,7.86,7.88,92058.0,5.0726,5.0726,5.0533,5.0662,92058.0
2009-02-18 14:35:00,7.88,7.89,7.84,7.84,71455.5,5.0662,5.0726,5.0405,5.0405,71455.5
2009-02-18 14:40:00,7.85,7.88,7.83,7.85,128941.5,5.0469,5.0662,5.0341,5.0469,128941.5
2009-02-18 14:45:00,7.84,7.87,7.83,7.84,101907.0,5.0405,5.0598,5.0341,5.0405,101907.0
2009-02-18 14:50:00,7.84,7.85,7.82,7.84,62209.5,5.0405,5.0469,5.0276,5.0405,62209.5
2009-02-18 14:55:00,7.84,7.9,7.81,7.9,281802.0,5.0405,5.0791,5.0212,5.0791,281802.0
2009-02-18 15:00:00,7.9,7.91,7.88,7.89,146730.0,5.0791,5.0855,5.0662,5.0726,146730.0
2009-02-18 15:05:00,7.89,7.92,7.88,7.89,390141.0,5.0726,5.0919,5.0662,5.0726,390141.0
2009-02-18 15:10:00,7.89,7.92,7.88,7.9,385819.5,5.0726,5.0919,5.0662,5.0791,385819.5
2009-02-18 15:15:00,7.9,7.93,7.89,7.91,200899.5,5.0791,5.0983,5.0726,5.0855,200899.5
2009-02-18 15:20:00,7.91,7.94,7.89,7.92,360895.5,5.0855,5.1048,5.0726,5.0919,360895.5
2009-02-18 15:25:00,7.93,7.93,7.9,7.9,247029.0,5.0983,5.0983,5.0791,5.0791,247029.0
2009-02-18 15:30:00,7.9,7.93,7.9,7.92,173362.5,5.0791,5.0983,5.0791,5.0919,173362.5
2009-02-18 15:35:00,7.92,7.92,7.89,7.9,149845.5,5.0919,5.0919,5.0726,5.0791,149845.5
2009-02-18 15:40:00,7.9,7.93,7.89,7.9,249240.0,5.0791,5.0983,5.0726,5.0791,249240.0
2009-02-18 15:45:00,7.9,7.91,7.88,7.89,262908.0,5.0791,5.0855,5.0662,5.0726,262908.0
2009-02-18 15:50:00,7.89,7.92,7.88,7.9,359991.0,5.0726,5.0919,5.0662,5.0791,359991.0
2009-02-18 15:55:00,7.91,7.94,7.9,7.92,930831.0,5.0855,5.1048,5.0791,5.0919,930831.0
2009-02-19 09:30:00,8.01,8.1,8.01,8.08,435366.0,5.1498,5.2076,5.1498,5.1948,435366.0
2009-02-19 09:35:00,8.07,8.11,8.07,8.09,575965.5,5.1884,5.2141,5.1884,5.2012,575965.5
2009-02-19 09:40:00,8.08,8.11,8.05,8.1,600588.0,5.1948,5.2141,5.1755,5.2076,600588.0
2009-02-19 09:45:00,8.1,8.11,8.03,8.05,589332.0,5.2076,5.2141,5.1626,5.1755,589332.0
2009-02-19 09:50:00,8.05,8.07,7.98,7.98,421497.0,5.1755,5.1884,5.1305,5.1305,421497.0
2009-02-19 09:55:00,7.99,8.03,7.98,8.01,517072.5,5.1369,5.1626,5.1305,5.1498,517072.5
2009-02-19 10:00:00,8.01,8.01,7.95,7.95,716766.0,5.1498,5.1498,5.1112,5.1112,716766.0
2009-02-19 10:05:00,7.95,7.96,7.92,7.92,288937.5,5.1112,5.1176,5.0919,5.0919,288937.5
2009-02-19 10:10:00,7.93,7.96,7.89,7.96,335569.5,5.0983,5.1176,5.0726,5.1176,335569.5
2009-02-19 10:15:00,7.95,7.96,7.89,7.9,459385.5,5.1112,5.1176,5.0726,5.0791,459385.5
2009-02-19 10:20:00,7.91,7.92,7.86,7.86,351448.5,5.0855,5.0919,5.0533,5.0533,351448.5
2009-02-19 10:25:00,7.87,7.9,7.86,7.88,394161.0,5.0598,5.0791,5.0533,5.0662,394161.0
2009-02-19 10:30:00,7.88,7.89,7.82,7.82,541494.0,5.0662,5.0726,5.0276,5.0276,541494.0
2009-02-19 10:35:00,7.82,7.83,7.78,7.79,420090.0,5.0276,5.0341,5.0019,5.0083,420090.0
2009-02-19 10:40:00,7.79,7.82,7.78,7.81,676767.0,5.0083,5.0276,5.0019,5.0212,676767.0
2009-02-19 10:45:00,7.81,7.83,7.8,7.81,151956.0,5.0212,5.0341,5.0148,5.0212,151956.0
2009-02-19 10:50:00,7.82,7.83,7.75,7.77,338082.0,5.0276,5.0341,4.9826,4.9955,338082.0
2009-02-19 10:55:00,7.77,7.78,7.75,7.75,153865.5,4.9955,5.0019,4.9826,4.9826,153865.5
2009-02-19 11:00:00,7.75,7.77,7.74,7.74,271048.5,4.9826,4.9955,4.9762,4.9762,271048.5
2009-02-19 11:05:00,7.75,7.76,7.72,7.73,447526.5,4.9826,4.989,4.9633,4.9698,447526.5
2009-02-19 11:10:00,7.72,7.73,7.69,7.7,405015.0,4.9633,4.9698,4.944,4.9505,405015.0
2009-02-19 11:15:00,7.7,7.71,7.68,7.7,261802.5,4.9505,4.9569,4.9376,4.9505,261802.5
2009-02-19 11:20:00,7.7,7.71,7.68,7.68,124921.5,4.9505,4.9569,4.9376,4.9376,124921.5
2009-02-19 11:25:00,7.68,7.69,7.66,7.69,239491.5,4.9376,4.944,4.9248,4.944,239491.5
2009-02-19 11:30:00,7.68,7.69,7.65,7.65,122509.5,4.9376,4.944,4.9183,4.9183,122509.5
2009-02-19 11:35:00,7.65,7.72,7.65,7.71,297379.5,4.9183,4.9633,4.9183,4.9569,297379.5
2009-02-19 11:40:00,7.7,7.71,7.67,7.68,65827.5,4.9505,4.9569,4.9312,4.9376,65827.5
2009-02-19 11:45:00,7.68,7.68,7.66,7.66,41707.5,4.9376,4.9376,4.9248,4.9248,41707.5
2009-02-19 11:50:00,7.66,7.69,7.66,7.67,83817.0,4.9248,4.944,4.9248,4.9312,83817.0
2009-02-19 11:55:00,7.67,7.68,7.63,7.64,267028.5,4.9312,4.9376,4.9055,4.9119,267028.5
2009-02-19 12:00:00,7.65,7.66,7.64,7.64,156679.5,4.9183,4.9248,4.9119,4.9119,156679.5
2009-02-19 12:05:00,7.64,7.67,7.63,7.66,135273.0,4.9119,4.9312,4.9055,4.9248,135273.0
2009-02-19 12:10:00,7.67,7.68,7.64,7.64,146127.0,4.9312,4.9376,4.9119,4.9119,146127.0
2009-02-19 12:15:00,7.65,7.67,7.63,7.67,96681.0,4.9183,4.9312,4.9055,4.9312,96681.0
2009-02-19 12:20:00,7.67,7.69,7.66,7.67,85827.0,4.9312,4.944,4.9248,4.9312,85827.0
2009-02-19 12:25:00,7.66,7.67,7.63,7.64,181101.0,4.9248,4.9312,4.9055,4.9119,181101.0
2009-02-19 12:30:00,7.64,7.64,7.62,7.63,106630.5,4.9119,4.9119,4.899,4.9055,106630.5
2009-02-19 12:35:00,7.62,7.66,7.62,7.66,178990.5,4.899,4.9248,4.899,4.9248,178990.5
2009-02-19 12:40:00,7.67,7.67,7.66,7.66,49144.5,4.9312,4.9312,4.9248,4.9248,49144.5
2009-02-19 12:45:00,7.66,7.67,7.64,7.64,69345.0,4.9248,4.9312,4.9119,4.9119,69345.0
2009-02-19 12:50:00,7.64,7.66,7.64,7.65,78289.5,4.9119,4.9248,4.9119,4.9183,78289.5
2009-02-19 12:55:00,7.65,7.66,7.64,7.64,111052.5,4.9183,4.9248,4.9119,4.9119,111052.5
2009-02-19 13:00:00,7.64,7.65,7.59,7.59,345016.5,4.9119,4.9183,4.8798,4.8798,345016.5
2009-02-19 13:05:00,7.59,7.64,7.58,7.63,220597.5,4.8798,4.9119,4.8733,4.9055,220597.5
2009-02-19 13:10:00,7.64,7.65,7.63,7.65,64822.5,4.9119,4.9183,4.9055,4.9183,64822.5
2009-02-19 13:15:00,7.64,7.67,7.64,7.65,128539.5,4.9119,4.9312,4.9119,4.9183,128539.5
2009-02-19 13:20:00,7.65,7.67,7.65,7.67,92661.0,4.9183,4.9312,4.9183,4.9312,92661.0
2009-02-19 13:25:00,7.67,7.68,7.65,7.67,182407.5,4.9312,4.9376,4.9183,4.9312,182407.5
2009-02-19 13:30:00,7.67,7.68,7.64,7.67,153061.5,4.9312,4.9376,4.9119,4.9312,153061.5
2009-02-19 13:35:00,7.66,7.67,7.65,7.65,154368.0,4.9248,4.9312,4.9183,4.9183,154368.0
2009-02-19 13:40:00,7.66,7.67,7.63,7.63,240798.0,4.9248,4.9312,4.9055,4.9055,240798.0
2009-02-19 13:45:00,7.63,7.66,7.63,7.65,182608.5,4.9055,4.9248,4.9055,4.9183,182608.5
2009-02-19 13:50:00,7.66,7.66,7.62,7.62,81003.0,4.9248,4.9248,4.899,4.899,81003.0
2009-02-19 13:55:00,7.63,7.63,7.6,7.61,149142.0,4.9055,4.9055,4.8862,4.8926,149142.0
2009-02-19 14:00:00,7.61,7.64,7.61,7.63,91053.0,4.8926,4.9119,4.8926,4.9055,91053.0
2009-02-19 14:05:00,7.63,7.65,7.63,7.64,66832.5,4.9055,4.9183,4.9055,4.9119,66832.5
2009-02-19 14:10:00,7.65,7.65,7.63,7.63,64219.5,4.9183,4.9183,4.9055,4.9055,64219.5
2009-02-19 14:15:00,7.63,7.64,7.61,7.61,107836.5,4.9055,4.9119,4.8926,4.8926,107836.5
2009-02-19 14:20:00,7.61,7.63,7.61,7.62,157785.0,4.8926,4.9055,4.8926,4.899,157785.0
2009-02-19 14:25:00,7.62,7.64,7.62,7.63,74872.5,4.899,4.9119,4.899,4.9055,74872.5
2009-02-19 14:30:00,7.63,7.65,7.62,7.64,215070.0,4.9055,4.9183,4.899,4.9119,215070.0
2009-02-19 14:35:00,7.63,7.64,7.62,7.63,48441.0,4.9055,4.9119,4.899,4.9055,48441.0
2009-02-19 14:40:00,7.63,7.64,7.6,7.6,232155.0,4.9055,4.9119,4.8862,4.8862,232155.0
2009-02-19 14:45:00,7.6,7.61,7.59,7.59,59395.5,4.8862,4.8926,4.8798,4.8798,59395.5
2009-02-19 14:50:00,7.59,7.62,7.59,7.6,183211.5,4.8798,4.899,4.8798,4.8862,183211.5
2009-02-19 14:55:00,7.6,7.62,7.59,7.61,96480.0,4.8862,4.899,4.8798,4.8926,96480.0
2009-02-19 15:00:00,7.61,7.62,7.59,7.59,100399.5,4.8926,4.899,4.8798,4.8798,100399.5
2009-02-19 15:05:00,7.59,7.6,7.58,7.59,154468.5,4.8798,4.8862,4.8733,4.8798,154468.5
2009-02-19 15:10:00,7.6,7.6,7.58,7.58,124921.5,4.8862,4.8862,4.8733,4.8733,124921.5
2009-02-19 15:15:00,7.58,7.59,7.56,7.56,174367.5,4.8733,4.8798,4.8605,4.8605,174367.5
2009-02-19 15:20:00,7.57,7.6,7.56,7.59,183010.5,4.8669,4.8862,4.8605,4.8798,183010.5
2009-02-19 15:25:00,7.58,7.63,7.58,7.61,199693.5,4.8733,4.9055,4.8733,4.8926,199693.5
2009-02-19 15:30:00,7.62,7.63,7.57,7.57,232054.5,4.899,4.9055,4.8669,4.8669,232054.5
2009-02-19 15:35:00,7.57,7.59,7.56,7.56,272757.0,4.8669,4.8798,4.8605,4.8605,272757.0
2009-02-19 15:40:00,7.56,7.61,7.56,7.61,342504.0,4.8605,4.8926,4.8605,4.8926,342504.0
2009-02-19 15:45:00,7.61,7.66,7.59,7.64,456571.5,4.8926,4.9248,4.8798,4.9119,456571.5
2009-02-19 15:50:00,7.64,7.68,7.59,7.59,601593.0,4.9119,4.9376,4.8798,4.8798,601593.0
2009-02-19 15:55:00,7.6,7.61,7.59,7.59,604005.0,4.8862,4.8926,4.8798,4.8798,604005.0
2009-02-20 09:30:00,7.51,7.51,7.22,7.26,1301676.0,4.8283,4.8283,4.6419,4.6676,1301676.0
2009-02-20 09:35:00,7.26,7.36,7.26,7.32,553252.5,4.6676,4.7319,4.6676,4.7062,553252.5
2009-02-20 09:40:00,7.32,7.33,7.29,7.29,361599.0,4.7062,4.7126,4.6869,4.6869,361599.0
2009-02-20 09:45:00,7.3,7.41,7.29,7.4,634155.0,4.6933,4.764,4.6869,4.7576,634155.0
2009-02-20 09:50:00,7.4,7.41,7.34,7.36,470239.5,4.7576,4.764,4.719,4.7319,470239.5
2009-02-20 09:55:00,7.36,7.46,7.36,7.46,997563.0,4.7319,4.7962,4.7319,4.7962,997563.0
2009-02-20 10:00:00,7.46,7.5,7.43,7.45,607723.5,4.7962,4.8219,4.7769,4.7897,607723.5
2009-02-20 10:05:00,7.46,7.55,7.46,7.48,385819.5,4.7962,4.854,4.7962,4.809,385819.5
2009-02-20 10:10:00,7.48,7.51,7.44,7.45,238587.0,4.809,4.8283,4.7833,4.7897,238587.0
2009-02-20 10:15:00,7.45,7.45,7.41,7.42,148036.5,4.7897,4.7897,4.764,4.7705,148036.5
2009-02-20 10:20:00,7.42,7.46,7.41,7.42,147333.0,4.7705,4.7962,4.764,4.7705,147333.0
2009-02-20 10:25:00,7.42,7.46,7.41,7.46,209844.0,4.7705,4.7962,4.764,4.7962,209844.0
2009-02-20 10:30:00,7.45,7.46,7.39,7.39,331147.5,4.7897,4.7962,4.7512,4.7512,331147.5
2009-02-20 10:35:00,7.39,7.44,7.38,7.43,435969.0,4.7512,4.7833,4.7447,4.7769,435969.0
2009-02-20 10:40:00,7.43,7.44,7.4,7.4,353458.5,4.7769,4.7833,4.7576,4.7576,353458.5
2009-02-20 10:45:00,7.4,7.41,7.39,7.4,130449.0,4.7576,4.764,4.7512,4.7576,130449.0
2009-02-20 10:50:00,7.4,7.41,7.39,7.39,209542.5,4.7576,4.764,4.7512,4.7512,209542.5
2009-02-20 10:55:00,7.4,7.4,7.38,7.39,113062.5,4.7576,4.7576,4.7447,4.7512,113062.5
2009-02-20 11:00:00,7.38,7.41,7.38,7.4,238084.5,4.7447,4.764,4.7447,4.7576,238084.5
2009-02-20 11:05:00,7.4,7.42,7.38,7.38,380794.5,4.7576,4.7705,4.7447,4.7447,380794.5
2009-02-20 11:10:00,7.38,7.41,7.38,7.39,216678.0,4.7447,4.764,4.7447,4.7512,216678.0
2009-02-20 11:15:00,7.39,7.4,7.38,7.39,178689.0,4.7512,4.7576,4.7447,4.7512,178689.0
2009-02-20 11:20:00,7.4,7.4,7.36,7.37,200899.5,4.7576,4.7576,4.7319,4.7383,200899.5
2009-02-20 11:25:00,7.36,7.37,7.35,7.35,93364.5,4.7319,4.7383,4.7254,4.7254,93364.5
2009-02-20 11:30:00,7.35,7.36,7.33,7.34,255169.5,4.7254,4.7319,4.7126,4.719,255169.5
2009-02-20 11:35:00,7.34,7.38,7.34,7.38,110650.5,4.719,4.7447,4.719,4.7447,110650.5
2009-02-20 11:40:00,7.39,7.4,7.38,7.39,55576.5,4.7512,4.7576,4.7447,4.7512,55576.5
2009-02-20 11:45:00,7.39,7.39,7.37,7.37,60903.0,4.7512,4.7512,4.7383,4.7383,60903.0
2009-02-20 11:50:00,7.37,7.38,7.36,7.37,52461.0,4.7383,4.7447,4.7319,4.7383,52461.0
2009-02-20 11:55:00,7.37,7.38,7.37,7.38,31054.5,4.7383,4.7447,4.7383,4.7447,31054.5
2009-02-20 12:00:00,7.37,7.41,7.37,7.4,82812.0,4.7383,4.764,4.7383,4.7576,82812.0
2009-02-20 12:05:00,7.41,7.44,7.4,7.43,88239.0,4.764,4.7833,4.7576,4.7769,88239.0
2009-02-20 12:10:00,7.43,7.45,7.41,7.42,87033.0,4.7769,4.7897,4.764,4.7705,87033.0
2009-02-20 12:15:00,7.42,7.45,7.4,7.43,265420.5,4.7705,4.7897,4.7576,4.7769,265420.5
2009-02-20 12:20:00,7.42,7.43,7.4,7.41,87736.5,4.7705,4.7769,4.7576,4.764,87736.5
2009-02-20 12:25:00,7.4,7.41,7.4,7.4,18291.0,4.7576,4.764,4.7576,4.7576,18291.0
2009-02-20 12:30:00,7.41,7.41,7.4,7.4,52059.0,4.764,4.764,4.7576,4.7576,52059.0
2009-02-20 12:35:00,7.4,7.43,7.4,7.42,86932.5,4.7576,4.7769,4.7576,4.7705,86932.5
2009-02-20 12:40:00,7.43,7.43,7.4,7.4,55777.5,4.7769,4.7769,4.7576,4.7576,55777.5
2009-02-20 12:45:00,7.4,7.41,7.37,7.37,77988.0,4.7576,4.764,4.7383,4.7383,77988.0
2009-02-20 12:50:00,7.38,7.38,7.37,7.38,39195.0,4.7447,4.7447,4.7383,4.7447,39195.0
2009-02-20 12:55:00,7.38,7.41,7.37,7.4,196276.5,4.7447,4.764,4.7383,4.7576,196276.5
2009-02-20 13:00:00,7.4,7.4,7.37,7.39,109545.0,4.7576,4.7576,4.7383,4.7512,109545.0
2009-02-20 13:05:00,7.39,7.4,7.37,7.37,55878.0,4.7512,4.7576,4.7383,4.7383,55878.0
2009-02-20 13:10:00,7.38,7.38,7.36,7.37,108339.0,4.7447,4.7447,4.7319,4.7383,108339.0
2009-02-20 13:15:00,7.37,7.38,7.35,7.37,130348.5,4.7383,4.7447,4.7254,4.7383,130348.5
2009-02-20 13:20:00,7.37,7.41,7.35,7.36,181804.5,4.7383,4.764,4.7254,4.7319,181804.5
2009-02-20 13:25:00,7.35,7.38,7.35,7.36,403708.5,4.7254,4.7447,4.7254,4.7319,403708.5
2009-02-20 13:30:00,7.36,7.37,7.35,7.37,172558.5,4.7319,4.7383,4.7254,4.7383,172558.5
2009-02-20 13:35:00,7.37,7.37,7.36,7.36,50953.5,4.7383,4.7383,4.7319,4.7319,50953.5
2009-02-20 13:40:00,7.37,7.38,7.35,7.37,261501.0,4.7383,4.7447,4.7254,4.7383,261501.0
2009-02-20 13:45:00,7.38,7.38,7.37,7.38,26130.0,4.7447,4.7447,4.7383,4.7447,26130.0
2009-02-20 13:50:00,7.38,7.4,7.37,7.4,130951.5,4.7447,4.7576,4.7383,4.7576,130951.5
2009-02-20 13:55:00,7.4,7.42,7.38,7.39,173563.5,4.7576,4.7705,4.7447,4.7512,173563.5
2009-02-20 14:00:00,7.39,7.41,7.38,7.39,137685.0,4.7512,4.764,4.7447,4.7512,137685.0
2009-02-20 14:05:00,7.39,7.4,7.39,7.4,69144.0,4.7512,4.7576,4.7512,4.7576,69144.0
2009-02-20 14:10:00,7.41,7.41,7.39,7.4,106429.5,4.764,4.764,4.7512,4.7576,106429.5
2009-02-20 14:15:00,7.4,7.46,7.39,7.44,320997.0,4.7576,4.7962,4.7512,4.7833,320997.0
2009-02-20 14:20:00,7.45,7.48,7.42,7.47,219090.0,4.7897,4.809,4.7705,4.8026,219090.0
2009-02-20 14:25:00,7.47,7.49,7.43,7.44,264717.0,4.8026,4.8155,4.7769,4.7833,264717.0
2009-02-20 14:30:00,7.44,7.48,7.42,7.43,218587.5,4.7833,4.809,4.7705,4.7769,218587.5
2009-02-20 14:35:00,7.44,7.48,7.42,7.45,259390.5,4.7833,4.809,4.7705,4.7897,259390.5
2009-02-20 14:40:00,7.46,7.48,7.43,7.46,339087.0,4.7962,4.809,4.7769,4.7962,339087.0
2009-02-20 14:45:00,7.46,7.48,7.44,7.47,201603.0,4.7962,4.809,4.7833,4.8026,201603.0
2009-02-20 14:50:00,7.47,7.52,7.46,7.47,446019.0,4.8026,4.8347,4.7962,4.8026,446019.0
2009-02-20 14:55:00,7.46,7.47,7.44,7.45,261300.0,4.7962,4.8026,4.7833,4.7897,261300.0
2009-02-20 15:00:00,7.45,7.45,7.41,7.43,310645.5,4.7897,4.7897,4.764,4.7769,310645.5
2009-02-20 15:05:00,7.43,7.47,7.42,7.45,452551.5,4.7769,4.8026,4.7705,4.7897,452551.5
2009-02-20 15:10:00,7.45,7.48,7.42,7.48,382503.0,4.7897,4.809,4.7705,4.809,382503.0
2009-02-20 15:15:00,7.48,7.49,7.45,7.48,301198.5,4.809,4.8155,4.7897,4.809,301198.5
2009-02-20 15:20:00,7.47,7.48,7.44,7.44,169141.5,4.8026,4.809,4.7833,4.7833,169141.5
2009-02-20 15:25:00,7.44,7.46,7.43,7.43,424713.0,4.7833,4.7962,4.7769,4.7769,424713.0
2009-02-20 15:30:00,7.43,7.45,7.42,7.45,397276.5,4.7769,4.7897,4.7705,4.7897,397276.5
2009-02-20 15:35:00,7.45,7.47,7.44,7.44,373659.0,4.7897,4.8026,4.7833,4.7833,373659.0
2009-02-20 15:40:00,7.44,7.46,7.43,7.43,297882.0,4.7833,4.7962,4.7769,4.7769,297882.0
2009-02-20 15:45:00,7.43,7.46,7.42,7.46,308133.0,4.7769,4.7962,4.7705,4.7962,308133.0
2009-02-20 15:50:00,7.45,7.47,7.44,7.46,350745.0,4.7897,4.8026,4.7833,4.7962,350745.0
2009-02-20 15:55:00,7.47,7.47,7.44,7.46,469837.5,4.8026,4.8026,4.7833,4.7962,469837.5
2009-02-23 09:30:00,7.62,7.75,7.62,7.66,729127.5,4.899,4.9826,4.899,4.9248,729127.5
2009-02-23 09:35:00,7.65,7.66,7.57,7.6,308334.0,4.9183,4.9248,4.8669,4.8862,308334.0
2009-02-23 09:40:00,7.61,7.61,7.57,7.58,523906.5,4.8926,4.8926,4.8669,4.8733,523906.5
2009-02-23 09:45:00,7.57,7.61,7.56,7.59,299892.0,4.8669,4.8926,4.8605,4.8798,299892.0
2009-02-23 09:50:00,7.58,7.6,7.57,7.58,265621.5,4.8733,4.8862,4.8669,4.8733,265621.5
2009-02-23 09:55:00,7.58,7.6,7.56,7.58,159393.0,4.8733,4.8862,4.8605,4.8733,159393.0
2009-02-23 10:00:00,7.57,7.59,7.54,7.54,294364.5,4.8669,4.8798,4.8476,4.8476,294364.5
2009-02-23 10:05:00,7.54,7.55,7.52,7.52,280998.0,4.8476,4.854,4.8347,4.8347,280998.0
2009-02-23 10:10:00,7.53,7.54,7.49,7.52,245521.5,4.8412,4.8476,4.8155,4.8347,245521.5
2009-02-23 10:15:00,7.51,7.56,7.5,7.56,448833.0,4.8283,4.8605,4.8219,4.8605,448833.0
2009-02-23 10:20:00,7.56,7.57,7.53,7.56,164016.0,4.8605,4.8669,4.8412,4.8605,164016.0
2009-02-23 10:25:00,7.56,7.57,7.55,7.55,83214.0,4.8605,4.8669,4.854,4.854,83214.0
2009-02-23 10:30:00,7.56,7.56,7.54,7.55,159393.0,4.8605,4.8605,4.8476,4.854,159393.0
2009-02-23 10:35:00,7.54,7.55,7.51,7.53,321600.0,4.8476,4.854,4.8283,4.8412,321600.0
2009-02-23 10:40:00,7.53,7.54,7.51,7.52,417979.5,4.8412,4.8476,4.8283,4.8347,417979.5
2009-02-23 10:45:00,7.51,7.56,7.51,7.56,333258.0,4.8283,4.8605,4.8283,4.8605,333258.0
2009-02-23 10:50:00,7.55,7.56,7.53,7.54,346021.5,4.854,4.8605,4.8412,4.8476,346021.5
2009-02-23 10:55:00,7.54,7.54,7.48,7.48,438381.0,4.8476,4.8476,4.809,4.809,438381.0
2009-02-23 11:00:00,7.48,7.52,7.47,7.5,273360.0,4.809,4.8347,4.8026,4.8219,273360.0
2009-02-23 11:05:00,7.5,7.51,7.48,7.5,283510.5,4.8219,4.8283,4.809,4.8219,283510.5
2009-02-23 11:10:00,7.49,7.53,7.49,7.5,267832.5,4.8155,4.8412,4.8155,4.8219,267832.5
2009-02-23 11:15:00,7.5,7.53,7.49,7.5,360292.5,4.8219,4.8412,4.8155,4.8219,360292.5
2009-02-23 11:20:00,7.51,7.52,7.49,7.5,262204.5,4.8283,4.8347,4.8155,4.8219,262204.5
2009-02-23 11:25:00,7.5,7.54,7.5,7.51,182508.0,4.8219,4.8476,4.8219,4.8283,182508.0
2009-02-23 11:30:00,7.51,7.52,7.48,7.48,297279.0,4.8283,4.8347,4.809,4.809,297279.0
2009-02-23 11:35:00,7.48,7.51,7.48,7.51,486018.0,4.809,4.8283,4.809,4.8283,486018.0
2009-02-23 11:40:00,7.5,7.51,7.49,7.49,28240.5,4.8219,4.8283,4.8155,4.8155,28240.5
2009-02-23 11:45:00,7.49,7.5,7.48,7.49,116781.0,4.8155,4.8219,4.809,4.8155,116781.0
2009-02-23 11:50:00,7.5,7.51,7.49,7.49,194065.5,4.8219,4.8283,4.8155,4.8155,194065.5
2009-02-23 11:55:00,7.49,7.5,7.49,7.5,104419.5,4.8155,4.8219,4.8155,4.8219,104419.5
2009-02-23 12:00:00,7.49,7.5,7.47,7.47,96882.0,4.8155,4.8219,4.8026,4.8026,96882.0
2009-02-23 12:05:00,7.47,7.48,7.47,7.47,42109.5,4.8026,4.809,4.8026,4.8026,42109.5
2009-02-23 12:10:00,7.48,7.5,7.47,7.49,69043.5,4.809,4.8219,4.8026,4.8155,69043.5
2009-02-23 12:15:00,7.49,7.5,7.49,7.49,34773.0,4.8155,4.8219,4.8155,4.8155,34773.0
2009-02-23 12:20:00,7.49,7.5,7.48,7.5,111756.0,4.8155,4.8219,4.809,4.8219,111756.0
2009-02-23 12:25:00,7.5,7.51,7.49,7.5,65425.5,4.8219,4.8283,4.8155,4.8219,65425.5
2009-02-23 12:30:00,7.5,7.5,7.47,7.47,103816.5,4.8219,4.8219,4.8026,4.8026,103816.5
2009-02-23 12:35:00,7.47,7.48,7.47,7.47,43114.5,4.8026,4.809,4.8026,4.8026,43114.5
2009-02-23 12:40:00,7.47,7.48,7.47,7.47,25929.0,4.8026,4.809,4.8026,4.8026,25929.0
2009-02-23 12:45:00,7.47,7.48,7.43,7.43,261802.5,4.8026,4.809,4.7769,4.7769,261802.5
2009-02-23 12:50:00,7.44,7.45,7.41,7.43,390844.5,4.7833,4.7897,4.764,4.7769,390844.5
2009-02-23 12:55:00,7.43,7.44,7.41,7.41,170046.0,4.7769,4.7833,4.764,4.764,170046.0
2009-02-23 13:00:00,7.41,7.45,7.41,7.45,116278.5,4.764,4.7897,4.764,4.7897,116278.5
2009-02-23 13:05:00,7.44,7.46,7.43,7.46,182910.0,4.7833,4.7962,4.7769,4.7962,182910.0
2009-02-23 13:10:00,7.46,7.47,7.44,7.45,101505.0,4.7962,4.8026,4.7833,4.7897,101505.0
2009-02-23 13:15:00,7.45,7.46,7.42,7.43,284314.5,4.7897,4.7962,4.7705,4.7769,284314.5
2009-02-23 13:20:00,7.43,7.43,7.41,7.43,108037.5,4.7769,4.7769,4.764,4.7769,108037.5
2009-02-23 13:25:00,7.42,7.43,7.42,7.42,271450.5,4.7705,4.7769,4.7705,4.7705,271450.5
2009-02-23 13:30:00,7.42,7.43,7.39,7.39,113263.5,4.7705,4.7769,4.7512,4.7512,113263.5
2009-02-23 13:35:00,7.4,7.42,7.39,7.41,88942.5,4.7576,4.7705,4.7512,4.764,88942.5
2009-02-23 13:40:00,7.41,7.42,7.4,7.42,132660.0,4.764,4.7705,4.7576,4.7705,132660.0
2009-02-23 13:45:00,7.41,7.41,7.4,7.41,89244.0,4.764,4.764,4.7576,4.764,89244.0
2009-02-23 13:50:00,7.4,7.41,7.38,7.38,97384.5,4.7576,4.764,4.7447,4.7447,97384.5
2009-02-23 13:55:00,7.38,7.39,7.37,7.37,105726.0,4.7447,4.7512,4.7383,4.7383,105726.0
2009-02-23 14:00:00,7.38,7.38,7.36,7.37,128941.5,4.7447,4.7447,4.7319,4.7383,128941.5
2009-02-23 14:05:00,7.38,7.42,7.37,7.4,382101.0,4.7447,4.7705,4.7383,4.7576,382101.0
2009-02-23 14:10:00,7.4,7.41,7.38,7.38,118188.0,4.7576,4.764,4.7447,4.7447,118188.0
2009-02-23 14:15:00,7.38,7.42,7.38,7.4,349036.5,4.7447,4.7705,4.7447,4.7576,349036.5
2009-02-23 14:20:00,7.4,7.42,7.4,7.41,488430.0,4.7576,4.7705,4.7576,4.764,488430.0
2009-02-23 14:25:00,7.41,7.41,7.4,7.41,224316.0,4.764,4.764,4.7576,4.764,224316.0
2009-02-23 14:30:00,7.41,7.41,7.38,7.4,157885.5,4.764,4.764,4.7447,4.7576,157885.5
2009-02-23 14:35:00,7.4,7.41,7.4,7.4,47938.5,4.7576,4.764,4.7576,4.7576,47938.5
2009-02-23 14:40:00,7.4,7.41,7.39,7.4,197985.0,4.7576,4.764,4.7512,4.7576,197985.0
2009-02-23 14:45:00,7.4,7.41,7.38,7.38,185623.5,4.7576,4.764,4.7447,4.7447,185623.5
2009-02-23 14:50:00,7.38,7.38,7.36,7.36,357780.0,4.7447,4.7447,4.7319,4.7319,357780.0
2009-02-23 14:55:00,7.36,7.37,7.34,7.34,411547.5,4.7319,4.7383,4.719,4.719,411547.5
2009-02-23 15:00:00,7.34,7.36,7.32,7.36,245722.5,4.719,4.7319,4.7062,4.7319,245722.5
2009-02-23 15:05:00,7.36,7.39,7.35,7.37,284314.5,4.7319,4.7512,4.7254,4.7383,284314.5
2009-02-23 15:10:00,7.37,7.39,7.37,7.37,203814.0,4.7383,4.7512,4.7383,4.7383,203814.0
2009-02-23 15:15:00,7.37,7.38,7.36,7.37,230044.5,4.7383,4.7447,4.7319,4.7383,230044.5
2009-02-23 15:20:00,7.37,7.38,7.32,7.32,356071.5,4.7383,4.7447,4.7062,4.7062,356071.5
2009-02-23 15:25:00,7.32,7.35,7.32,7.33,289339.5,4.7062,4.7254,4.7062,4.7126,289339.5
2009-02-23 15:30:00,7.33,7.36,7.32,7.34,318987.0,4.7126,4.7319,4.7062,4.719,318987.0
2009-02-23 15:35:00,7.34,7.38,7.34,7.34,388131.0,4.719,4.7447,4.719,4.719,388131.0
2009-02-23 15:40:00,7.34,7.35,7.32,7.32,427326.0,4.719,4.7254,4.7062,4.7062,427326.0
2009-02-23 15:45:00,7.32,7.33,7.29,7.29,278586.0,4.7062,4.7126,4.6869,4.6869,278586.0
2009-02-23 15:50:00,7.29,7.32,7.28,7.31,633451.5,4.6869,4.7062,4.6804,4.6997,633451.5
2009-02-23 15:55:00,7.31,7.32,7.3,7.3,673953.0,4.6997,4.7062,4.6933,4.6933,673953.0
2009-02-24 09:30:00,7.45,7.47,7.35,7.37,547624.5,4.7897,4.8026,4.7254,4.7383,547624.5
2009-02-24 09:35:00,7.37,7.48,7.37,7.37,519886.5,4.7383,4.809,4.7383,4.7383,519886.5
2009-02-24 09:40:00,7.38,7.39,7.37,7.38,374262.0,4.7447,4.7512,4.7383,4.7447,374262.0
2009-02-24 09:45:00,7.38,7.4,7.35,7.36,383508.0,4.7447,4.7576,4.7254,4.7319,383508.0
2009-02-24 09:50:00,7.36,7.39,7.32,7.33,501696.0,4.7319,4.7512,4.7062,4.7126,501696.0
2009-02-24 09:55:00,7.33,7.34,7.29,7.29,510841.5,4.7126,4.719,4.6869,4.6869,510841.5
2009-02-24 10:00:00,7.29,7.3,7.21,7.29,758875.5,4.6869,4.6933,4.6354,4.6869,758875.5
2009-02-24 10:05:00,7.29,7.33,7.28,7.3,270847.5,4.6869,4.7126,4.6804,4.6933,270847.5
2009-02-24 10:10:00,7.31,7.33,7.3,7.3,183312.0,4.6997,4.7126,4.6933,4.6933,183312.0
2009-02-24 10:15:00,7.3,7.31,7.28,7.31,69043.5,4.6933,4.6997,4.6804,4.6997,69043.5
2009-02-24 10:20:00,7.31,7.33,7.29,7.33,133363.5,4.6997,4.7126,4.6869,4.7126,133363.5
2009-02-24 10:25:00,7.32,7.35,7.31,7.35,132660.0,4.7062,4.7254,4.6997,4.7254,132660.0
2009-02-24 10:30:00,7.35,7.38,7.34,7.35,346624.5,4.7254,4.7447,4.719,4.7254,346624.5
2009-02-24 10:35:00,7.35,7.36,7.34,7.35,119394.0,4.7254,4.7319,4.719,4.7254,119394.0
2009-02-24 10:40:00,7.35,7.36,7.32,7.35,178287.0,4.7254,4.7319,4.7062,4.7254,178287.0
2009-02-24 10:45:00,7.36,7.38,7.34,7.36,540589.5,4.7319,4.7447,4.719,4.7319,540589.5
2009-02-24 10:50:00,7.37,7.37,7.35,7.35,267330.0,4.7383,4.7383,4.7254,4.7254,267330.0
2009-02-24 10:55:00,7.35,7.37,7.33,7.35,279892.5,4.7254,4.7383,4.7126,4.7254,279892.5
2009-02-24 11:00:00,7.36,7.36,7.34,7.34,101404.5,4.7319,4.7319,4.719,4.719,101404.5
2009-02-24 11:05:00,7.35,7.39,7.35,7.37,411748.5,4.7254,4.7512,4.7254,4.7383,411748.5
2009-02-24 11:10:00,7.37,7.4,7.36,7.38,399387.0,4.7383,4.7576,4.7319,4.7447,399387.0
2009-02-24 11:15:00,7.38,7.43,7.38,7.41,791035.5,4.7447,4.7769,4.7447,4.764,791035.5
2009-02-24 11:20:00,7.41,7.44,7.4,7.43,215271.0,4.764,4.7833,4.7576,4.7769,215271.0
2009-02-24 11:25:00,7.42,7.45,7.41,7.44,211150.5,4.7705,4.7897,4.764,4.7833,211150.5
2009-02-24 11:30:00,7.44,7.47,7.43,7.43,305319.0,4.7833,4.8026,4.7769,4.7769,305319.0
2009-02-24 11:35:00,7.44,7.47,7.43,7.46,101304.0,4.7833,4.8026,4.7769,4.7962,101304.0
2009-02-24 11:40:00,7.47,7.5,7.45,7.49,189040.5,4.8026,4.8219,4.7897,4.8155,189040.5
2009-02-24 11:45:00,7.48,7.48,7.44,7.45,282505.5,4.809,4.809,4.7833,4.7897,282505.5
2009-02-24 11:50:00,7.45,7.47,7.44,7.46,295068.0,4.7897,4.8026,4.7833,4.7962,295068.0
2009-02-24 11:55:00,7.47,7.51,7.46,7.49,361599.0,4.8026,4.8283,4.7962,4.8155,361599.0
2009-02-24 12:00:00,7.49,7.54,7.49,7.51,539584.5,4.8155,4.8476,4.8155,4.8283,539584.5
2009-02-24 12:05:00,7.51,7.52,7.48,7.48,196879.5,4.8283,4.8347,4.809,4.809,196879.5
2009-02-24 12:10:00,7.49,7.49,7.48,7.48,85726.5,4.8155,4.8155,4.809,4.809,85726.5
2009-02-24 12:15:00,7.48,7.52,7.48,7.51,301198.5,4.809,4.8347,4.809,4.8283,301198.5
2009-02-24 12:20:00,7.51,7.53,7.5,7.53,473455.5,4.8283,4.8412,4.8219,4.8412,473455.5
2009-02-24 12:25:00,7.52,7.55,7.51,7.55,300997.5,4.8347,4.854,4.8283,4.854,300997.5
2009-02-24 12:30:00,7.55,7.56,7.53,7.53,75576.0,4.854,4.8605,4.8412,4.8412,75576.0
2009-02-24 12:35:00,7.53,7.56,7.52,7.56,146227.5,4.8412,4.8605,4.8347,4.8605,146227.5
2009-02-24 12:40:00,7.56,7.58,7.55,7.57,127836.0,4.8605,4.8733,4.854,4.8669,127836.0
2009-02-24 12:45:00,7.58,7.59,7.57,7.58,200296.5,4.8733,4.8798,4.8669,4.8733,200296.5
2009-02-24 12:50:00,7.58,7.59,7.57,7.58,175674.0,4.8733,4.8798,4.8669,4.8733,175674.0
2009-02-24 12:55:00,7.58,7.59,7.56,7.56,103314.0,4.8733,4.8798,4.8605,4.8605,103314.0
2009-02-24 13:00:00,7.57,7.58,7.55,7.58,118288.5,4.8669,4.8733,4.854,4.8733,118288.5
2009-02-24 13:05:00,7.58,7.59,7.57,7.57,129645.0,4.8733,4.8798,4.8669,4.8669,129645.0
2009-02-24 13:10:00,7.57,7.58,7.52,7.52,99394.5,4.8669,4.8733,4.8347,4.8347,99394.5
2009-02-24 13:15:00,7.52,7.55,7.51,7.54,251250.0,4.8347,4.854,4.8283,4.8476,251250.0
2009-02-24 13:20:00,7.54,7.59,7.53,7.59,324213.0,4.8476,4.8798,4.8412,4.8798,324213.0
2009-02-24 13:25:00,7.58,7.61,7.58,7.59,82108.5,4.8733,4.8926,4.8733,4.8798,82108.5
2009-02-24 13:30:00,7.59,7.65,7.59,7.61,368031.0,4.8798,4.9183,4.8798,4.8926,368031.0
2009-02-24 13:35:00,7.6,7.61,7.58,7.6,202105.5,4.8862,4.8926,4.8733,4.8862,202105.5
2009-02-24 13:40:00,7.61,7.62,7.58,7.62,603402.0,4.8926,4.899,4.8733,4.899,603402.0
2009-02-24 13:45:00,7.62,7.62,7.61,7.62,35275.5,4.899,4.899,4.8926,4.899,35275.5
2009-02-24 13:50:00,7.62,7.66,7.62,7.64,267129.0,4.899,4.9248,4.899,4.9119,267129.0
2009-02-24 13:55:00,7.63,7.66,7.63,7.66,156177.0,4.9055,4.9248,4.9055,4.9248,156177.0
2009-02-24 14:00:00,7.65,7.66,7.62,7.66,223210.5,4.9183,4.9248,4.899,4.9248,223210.5
2009-02-24 14:05:00,7.65,7.66,7.65,7.65,117786.0,4.9183,4.9248,4.9183,4.9183,117786.0
2009-02-24 14:10:00,7.66,7.66,7.59,7.6,302505.0,4.9248,4.9248,4.8798,4.8862,302505.0
2009-02-24 14:15:00,7.61,7.63,7.59,7.62,738775.5,4.8926,4.9055,4.8798,4.899,738775.5
2009-02-24 14:20:00,7.62,7.62,7.59,7.62,137182.5,4.899,4.899,4.8798,4.899,137182.5
2009-02-24 14:25:00,7.61,7.62,7.58,7.59,211753.5,4.8926,4.899,4.8733,4.8798,211753.5
2009-02-24 14:30:00,7.6,7.6,7.56,7.59,132157.5,4.8862,4.8862,4.8605,4.8798,132157.5
2009-02-24 14:35:00,7.59,7.61,7.57,7.57,143413.5,4.8798,4.8926,4.8669,4.8669,143413.5
2009-02-24 14:40:00,7.57,7.58,7.54,7.54,228135.0,4.8669,4.8733,4.8476,4.8476,228135.0
2009-02-24 14:45:00,7.55,7.55,7.51,7.53,475867.5,4.854,4.854,4.8283,4.8412,475867.5
2009-02-24 14:50:00,7.52,7.54,7.5,7.52,342403.5,4.8347,4.8476,4.8219,4.8347,342403.5
2009-02-24 14:55:00,7.52,7.54,7.51,7.52,446521.5,4.8347,4.8476,4.8283,4.8347,446521.5
2009-02-24 15:00:00,7.53,7.55,7.51,7.53,627924.0,4.8412,4.854,4.8283,4.8412,627924.0
2009-02-24 15:05:00,7.53,7.58,7.52,7.57,357478.5,4.8412,4.8733,4.8347,4.8669,357478.5
2009-02-24 15:10:00,7.57,7.59,7.55,7.57,696364.5,4.8669,4.8798,4.854,4.8669,696364.5
2009-02-24 15:15:00,7.57,7.64,7.57,7.63,622999.5,4.8669,4.9119,4.8669,4.9055,622999.5
2009-02-24 15:20:00,7.63,7.65,7.6,7.64,410140.5,4.9055,4.9183,4.8862,4.9119,410140.5
2009-02-24 15:25:00,7.64,7.66,7.61,7.64,566317.5,4.9119,4.9248,4.8926,4.9119,566317.5
2009-02-24 15:30:00,7.64,7.67,7.59,7.6,386322.0,4.9119,4.9312,4.8798,4.8862,386322.0
2009-02-24 15:35:00,7.6,7.62,7.59,7.61,279792.0,4.8862,4.899,4.8798,4.8926,279792.0
2009-02-24 15:40:00,7.6,7.63,7.58,7.58,281400.0,4.8862,4.9055,4.8733,4.8733,281400.0
2009-02-24 15:45:00,7.58,7.6,7.56,7.6,408030.0,4.8733,4.8862,4.8605,4.8862,408030.0
2009-02-24 15:50:00,7.6,7.63,7.58,7.61,611341.5,4.8862,4.9055,4.8733,4.8926,611341.5
2009-02-24 15:55:00,7.61,7.61,7.6,7.6,450843.0,4.8926,4.8926,4.8862,4.8862,450843.0
2009-02-25 09:30:00,7.41,7.54,7.41,7.51,282505.5,4.764,4.8476,4.764,4.8283,282505.5
2009-02-25 09:35:00,7.52,7.59,7.5,7.54,574357.5,4.8347,4.8798,4.8219,4.8476,574357.5
2009-02-25 09:40:00,7.55,7.57,7.49,7.51,420090.0,4.854,4.8669,4.8155,4.8283,420090.0
2009-02-25 09:45:00,7.49,7.51,7.47,7.51,124318.5,4.8155,4.8283,4.8026,4.8283,124318.5
2009-02-25 09:50:00,7.51,7.54,7.49,7.54,340896.0,4.8283,4.8476,4.8155,4.8476,340896.0
2009-02-25 09:55:00,7.54,7.57,7.52,7.56,320293.5,4.8476,4.8669,4.8347,4.8605,320293.5
2009-02-25 10:00:00,7.55,7.56,7.51,7.51,447727.5,4.854,4.8605,4.8283,4.8283,447727.5
2009-02-25 10:05:00,7.51,7.54,7.5,7.53,253360.5,4.8283,4.8476,4.8219,4.8412,253360.5
2009-02-25 10:10:00,7.53,7.55,7.5,7.5,406623.0,4.8412,4.854,4.8219,4.8219,406623.0
2009-02-25 10:15:00,7.5,7.52,7.47,7.49,144318.0,4.8219,4.8347,4.8026,4.8155,144318.0
2009-02-25 10:20:00,7.5,7.54,7.5,7.52,155775.0,4.8219,4.8476,4.8219,4.8347,155775.0
2009-02-25 10:25:00,7.52,7.56,7.51,7.56,146730.0,4.8347,4.8605,4.8283,4.8605,146730.0
2009-02-25 10:30:00,7.56,7.56,7.55,7.55,56079.0,4.8605,4.8605,4.854,4.854,56079.0
2009-02-25 10:35:00,7.55,7.59,7.55,7.57,264114.0,4.854,4.8798,4.854,4.8669,264114.0
2009-02-25 10:40:00,7.57,7.58,7.5,7.5,216075.0,4.8669,4.8733,4.8219,4.8219,216075.0
2009-02-25 10:45:00,7.5,7.53,7.5,7.53,173664.0,4.8219,4.8412,4.8219,4.8412,173664.0
2009-02-25 10:50:00,7.53,7.54,7.52,7.53,478681.5,4.8412,4.8476,4.8347,4.8412,478681.5
2009-02-25 10:55:00,7.53,7.54,7.5,7.52,198789.0,4.8412,4.8476,4.8219,4.8347,198789.0
2009-02-25 11:00:00,7.52,7.53,7.49,7.49,2685862.5,4.8347,4.8412,4.8155,4.8155,2685862.5
2009-02-25 11:05:00,7.49,7.51,7.49,7.5,214467.0,4.8155,4.8283,4.8155,4.8219,214467.0
2009-02-25 11:10:00,7.5,7.51,7.49,7.5,653149.5,4.8219,4.8283,4.8155,4.8219,653149.5
2009-02-25 11:15:00,7.5,7.5,7.49,7.49,600789.0,4.8219,4.8219,4.8155,4.8155,600789.0
2009-02-25 11:20:00,7.49,7.5,7.47,7.48,391347.0,4.8155,4.8219,4.8026,4.809,391347.0
2009-02-25 11:25:00,7.48,7.49,7.46,7.48,251451.0,4.809,4.8155,4.7962,4.809,251451.0
2009-02-25 11:30:00,7.47,7.48,7.44,7.45,273762.0,4.8026,4.809,4.7833,4.7897,273762.0
2009-02-25 11:35:00,7.46,7.46,7.44,7.44,743398.5,4.7962,4.7962,4.7833,4.7833,743398.5
2009-02-25 11:40:00,7.45,7.47,7.44,7.45,705811.5,4.7897,4.8026,4.7833,4.7897,705811.5
2009-02-25 11:45:00,7.46,7.49,7.45,7.46,2259340.5,4.7962,4.8155,4.7897,4.7962,2259340.5
2009-02-25 11:50:00,7.47,7.47,7.44,7.46,846210.0,4.8026,4.8026,4.7833,4.7962,846210.0
2009-02-25 11:55:00,7.46,7.46,7.42,7.43,191050.5,4.7962,4.7962,4.7705,4.7769,191050.5
2009-02-25 12:00:00,7.43,7.43,7.42,7.43,92661.0,4.7769,4.7769,4.7705,4.7769,92661.0
2009-02-25 12:05:00,7.43,7.45,7.43,7.45,307027.5,4.7769,4.7897,4.7769,4.7897,307027.5
2009-02-25 12:10:00,7.45,7.47,7.45,7.47,153564.0,4.7897,4.8026,4.7897,4.8026,153564.0
2009-02-25 12:15:00,7.46,7.48,7.46,7.47,246024.0,4.7962,4.809,4.7962,4.8026,246024.0
2009-02-25 12:20:00,7.46,7.47,7.45,7.46,122308.5,4.7962,4.8026,4.7897,4.7962,122308.5
2009-02-25 12:25:00,7.45,7.46,7.42,7.44,148539.0,4.7897,4.7962,4.7705,4.7833,148539.0
2009-02-25 12:30:00,7.45,7.46,7.44,7.46,21909.0,4.7897,4.7962,4.7833,4.7962,21909.0
2009-02-25 12:35:00,7.46,7.47,7.45,7.46,696364.5,4.7962,4.8026,4.7897,4.7962,696364.5
2009-02-25 12:40:00,7.46,7.47,7.45,7.45,309741.0,4.7962,4.8026,4.7897,4.7897,309741.0
2009-02-25 12:45:00,7.45,7.46,7.44,7.45,289038.0,4.7897,4.7962,4.7833,4.7897,289038.0
2009-02-25 12:50:00,7.45,7.46,7.45,7.45,202608.0,4.7897,4.7962,4.7897,4.7897,202608.0
2009-02-25 12:55:00,7.46,7.49,7.45,7.49,410241.0,4.7962,4.8155,4.7897,4.8155,410241.0
2009-02-25 13:00:00,7.49,7.49,7.46,7.48,405618.0,4.8155,4.8155,4.7962,4.809,405618.0
2009-02-25 13:05:00,7.48,7.48,7.46,7.48,98992.5,4.809,4.809,4.7962,4.809,98992.5
2009-02-25 13:10:00,7.47,7.48,7.45,7.47,211452.0,4.8026,4.809,4.7897,4.8026,211452.0
2009-02-25 13:15:00,7.46,7.47,7.45,7.46,144619.5,4.7962,4.8026,4.7897,4.7962,144619.5
2009-02-25 13:20:00,7.46,7.47,7.43,7.44,137986.5,4.7962,4.8026,4.7769,4.7833,137986.5
2009-02-25 13:25:00,7.44,7.45,7.43,7.44,133665.0,4.7833,4.7897,4.7769,4.7833,133665.0
2009-02-25 13:30:00,7.44,7.46,7.42,7.43,407427.0,4.7833,4.7962,4.7705,4.7769,407427.0
2009-02-25 13:35:00,7.43,7.45,7.41,7.44,1353936.0,4.7769,4.7897,4.764,4.7833,1353936.0
2009-02-25 13:40:00,7.44,7.46,7.43,7.45,228939.0,4.7833,4.7962,4.7769,4.7897,228939.0
2009-02-25 13:45:00,7.45,7.47,7.44,7.47,605512.5,4.7897,4.8026,4.7833,4.8026,605512.5
2009-02-25 13:50:00,7.47,7.48,7.44,7.48,540087.0,4.8026,4.809,4.7833,4.809,540087.0
2009-02-25 13:55:00,7.48,7.5,7.46,7.47,404814.0,4.809,4.8219,4.7962,4.8026,404814.0
2009-02-25 14:00:00,7.47,7.49,7.45,7.46,1000176.0,4.8026,4.8155,4.7897,4.7962,1000176.0
2009-02-25 14:05:00,7.46,7.47,7.44,7.46,438381.0,4.7962,4.8026,4.7833,4.7962,438381.0
2009-02-25 14:10:00,7.45,7.47,7.44,7.45,336675.0,4.7897,4.8026,4.7833,4.7897,336675.0
2009-02-25 14:15:00,7.45,7.47,7.44,7.46,454863.0,4.7897,4.8026,4.7833,4.7962,454863.0
2009-02-25 14:20:00,7.45,7.47,7.44,7.47,561694.5,4.7897,4.8026,4.7833,4.8026,561694.5
2009-02-25 14:25:00,7.47,7.51,7.47,7.51,731841.0,4.8026,4.8283,4.8026,4.8283,731841.0
2009-02-25 14:30:00,7.51,7.51,7.46,7.48,370342.5,4.8283,4.8283,4.7962,4.809,370342.5
2009-02-25 14:35:00,7.48,7.49,7.47,7.47,87736.5,4.809,4.8155,4.8026,4.8026,87736.5
2009-02-25 14:40:00,7.47,7.52,7.47,7.51,474561.0,4.8026,4.8347,4.8026,4.8283,474561.0
2009-02-25 14:45:00,7.51,7.52,7.49,7.5,314464.5,4.8283,4.8347,4.8155,4.8219,314464.5
2009-02-25 14:50:00,7.51,7.52,7.5,7.52,159493.5,4.8283,4.8347,4.8219,4.8347,159493.5
2009-02-25 14:55:00,7.51,7.52,7.47,7.48,347026.5,4.8283,4.8347,4.8026,4.809,347026.5
2009-02-25 15:00:00,7.49,7.55,7.48,7.53,504007.5,4.8155,4.854,4.809,4.8412,504007.5
2009-02-25 15:05:00,7.53,7.54,7.51,7.52,400392.0,4.8412,4.8476,4.8283,4.8347,400392.0
2009-02-25 15:10:00,7.53,7.54,7.51,7.54,211050.0,4.8412,4.8476,4.8283,4.8476,211050.0
2009-02-25 15:15:00,7.54,7.61,7.54,7.6,410140.5,4.8476,4.8926,4.8476,4.8862,410140.5
2009-02-25 15:20:00,7.6,7.66,7.59,7.65,707520.0,4.8862,4.9248,4.8798,4.9183,707520.0
2009-02-25 15:25:00,7.65,7.69,7.65,7.67,579181.5,4.9183,4.944,4.9183,4.9312,579181.5
2009-02-25 15:30:00,7.67,7.68,7.65,7.66,479887.5,4.9312,4.9376,4.9183,4.9248,479887.5
2009-02-25 15:35:00,7.66,7.7,7.66,7.7,775860.0,4.9248,4.9505,4.9248,4.9505,775860.0
2009-02-25 15:40:00,7.7,7.72,7.69,7.71,900982.5,4.9505,4.9633,4.944,4.9569,900982.5
2009-02-25 15:45:00,7.7,7.76,7.69,7.76,1972312.5,4.9505,4.989,4.944,4.989,1972312.5
2009-02-25 15:50:00,7.76,7.76,7.67,7.68,1241476.5,4.989,4.989,4.9312,4.9376,1241476.5
2009-02-25 15:55:00,7.68,7.68,7.58,7.59,886812.0,4.9376,4.9376,4.8733,4.8798,886812.0
2009-02-26 09:30:00,7.62,7.69,7.61,7.65,256677.0,4.899,4.944,4.8926,4.9183,256677.0
2009-02-26 09:35:00,7.66,7.68,7.62,7.62,230748.0,4.9248,4.9376,4.899,4.899,230748.0
2009-02-26 09:40:00,7.62,7.7,7.62,7.68,463606.5,4.899,4.9505,4.899,4.9376,463606.5
2009-02-26 09:45:00,7.68,7.69,7.6,7.62,486420.0,4.9376,4.944,4.8862,4.899,486420.0
2009-02-26 09:50:00,7.62,7.76,7.62,7.75,455767.5,4.899,4.989,4.899,4.9826,455767.5
2009-02-26 09:55:00,7.76,7.77,7.73,7.76,731941.5,4.989,4.9955,4.9698,4.989,731941.5
2009-02-26 10:00:00,7.76,7.8,7.75,7.8,455767.5,4.989,5.0148,4.9826,5.0148,455767.5
2009-02-26 10:05:00,7.8,7.82,7.75,7.8,526720.5,5.0148,5.0276,4.9826,5.0148,526720.5
2009-02-26 10:10:00,7.81,7.81,7.74,7.79,889224.0,5.0212,5.0212,4.9762,5.0083,889224.0
2009-02-26 10:15:00,7.79,7.85,7.79,7.85,497374.5,5.0083,5.0469,5.0083,5.0469,497374.5
2009-02-26 10:20:00,7.84,7.92,7.83,7.9,692344.5,5.0405,5.0919,5.0341,5.0791,692344.5
2009-02-26 10:25:00,7.89,7.89,7.86,7.88,246627.0,5.0726,5.0726,5.0533,5.0662,246627.0
2009-02-26 10:30:00,7.88,7.92,7.87,7.9,374262.0,5.0662,5.0919,5.0598,5.0791,374262.0
2009-02-26 10:35:00,7.89,7.96,7.89,7.96,664305.0,5.0726,5.1176,5.0726,5.1176,664305.0
2009-02-26 10:40:00,7.96,7.98,7.92,7.97,748323.0,5.1176,5.1305,5.0919,5.1241,748323.0
2009-02-26 10:45:00,7.97,8.0,7.96,7.97,230949.0,5.1241,5.1433,5.1176,5.1241,230949.0
2009-02-26 10:50:00,7.98,7.98,7.94,7.96,248938.5,5.1305,5.1305,5.1048,5.1176,248938.5
2009-02-26 10:55:00,7.96,7.98,7.94,7.97,277179.0,5.1176,5.1305,5.1048,5.1241,277179.0
2009-02-26 11:00:00,7.97,7.98,7.95,7.96,166327.5,5.1241,5.1305,5.1112,5.1176,166327.5
2009-02-26 11:05:00,7.96,7.96,7.9,7.9,442803.0,5.1176,5.1176,5.0791,5.0791,442803.0
2009-02-26 11:10:00,7.9,7.91,7.86,7.86,181101.0,5.0791,5.0855,5.0533,5.0533,181101.0
2009-02-26 11:15:00,7.86,7.86,7.84,7.86,232054.5,5.0533,5.0533,5.0405,5.0533,232054.5
2009-02-26 11:20:00,7.86,7.88,7.84,7.87,227833.5,5.0533,5.0662,5.0405,5.0598,227833.5
2009-02-26 11:25:00,7.87,7.87,7.8,7.81,167232.0,5.0598,5.0598,5.0148,5.0212,167232.0
2009-02-26 11:30:00,7.81,7.82,7.78,7.8,108741.0,5.0212,5.0276,5.0019,5.0148,108741.0
2009-02-26 11:35:00,7.8,7.83,7.79,7.81,148237.5,5.0148,5.0341,5.0083,5.0212,148237.5
2009-02-26 11:40:00,7.8,7.81,7.73,7.73,169744.5,5.0148,5.0212,4.9698,4.9698,169744.5
2009-02-26 11:45:00,7.74,7.76,7.71,7.74,251149.5,4.9762,4.989,4.9569,4.9762,251149.5
2009-02-26 11:50:00,7.74,7.76,7.73,7.75,252757.5,4.9762,4.989,4.9698,4.9826,252757.5
2009-02-26 11:55:00,7.75,7.79,7.73,7.75,266727.0,4.9826,5.0083,4.9698,4.9826,266727.0
2009-02-26 12:00:00,7.75,7.77,7.73,7.73,378583.5,4.9826,4.9955,4.9698,4.9698,378583.5
2009-02-26 12:05:00,7.73,7.76,7.71,7.76,486219.0,4.9698,4.989,4.9569,4.989,486219.0
2009-02-26 12:10:00,7.76,7.77,7.74,7.75,438883.5,4.989,4.9955,4.9762,4.9826,438883.5
2009-02-26 12:15:00,7.75,7.77,7.74,7.75,698776.5,4.9826,4.9955,4.9762,4.9826,698776.5
2009-02-26 12:20:00,7.75,7.75,7.71,7.72,534459.0,4.9826,4.9826,4.9569,4.9633,534459.0
2009-02-26 12:25:00,7.72,7.72,7.66,7.66,302304.0,4.9633,4.9633,4.9248,4.9248,302304.0
2009-02-26 12:30:00,7.66,7.72,7.65,7.72,247330.5,4.9248,4.9633,4.9183,4.9633,247330.5
2009-02-26 12:35:00,7.71,7.72,7.68,7.68,179091.0,4.9569,4.9633,4.9376,4.9376,179091.0
2009-02-26 12:40:00,7.69,7.71,7.67,7.67,110047.5,4.944,4.9569,4.9312,4.9312,110047.5
2009-02-26 12:45:00,7.68,7.71,7.68,7.71,104520.0,4.9376,4.9569,4.9376,4.9569,104520.0
2009-02-26 12:50:00,7.71,7.71,7.7,7.7,157885.5,4.9569,4.9569,4.9505,4.9505,157885.5
2009-02-26 12:55:00,7.71,7.71,7.69,7.71,141001.5,4.9569,4.9569,4.944,4.9569,141001.5
2009-02-26 13:00:00,7.71,7.71,7.7,7.71,66832.5,4.9569,4.9569,4.9505,4.9569,66832.5
2009-02-26 13:05:00,7.7,7.71,7.7,7.7,130449.0,4.9505,4.9569,4.9505,4.9505,130449.0
2009-02-26 13:10:00,7.7,7.7,7.62,7.65,276978.0,4.9505,4.9505,4.899,4.9183,276978.0
2009-02-26 13:15:00,7.65,7.67,7.64,7.65,157081.5,4.9183,4.9312,4.9119,4.9183,157081.5
2009-02-26 13:20:00,7.65,7.68,7.64,7.66,134469.0,4.9183,4.9376,4.9119,4.9248,134469.0
2009-02-26 13:25:00,7.66,7.7,7.65,7.7,140599.5,4.9248,4.9505,4.9183,4.9505,140599.5
2009-02-26 13:30:00,7.7,7.7,7.67,7.7,109746.0,4.9505,4.9505,4.9312,4.9505,109746.0
2009-02-26 13:35:00,7.69,7.71,7.69,7.7,526117.5,4.944,4.9569,4.944,4.9505,526117.5
2009-02-26 13:40:00,7.71,7.72,7.69,7.71,667420.5,4.9569,4.9633,4.944,4.9569,667420.5
2009-02-26 13:45:00,7.72,7.73,7.69,7.69,106128.0,4.9633,4.9698,4.944,4.944,106128.0
2009-02-26 13:50:00,7.7,7.72,7.68,7.68,103314.0,4.9505,4.9633,4.9376,4.9376,103314.0
2009-02-26 13:55:00,7.68,7.68,7.66,7.67,213663.0,4.9376,4.9376,4.9248,4.9312,213663.0
2009-02-26 14:00:00,7.67,7.67,7.64,7.64,128841.0,4.9312,4.9312,4.9119,4.9119,128841.0
2009-02-26 14:05:00,7.64,7.65,7.62,7.65,111454.5,4.9119,4.9183,4.899,4.9183,111454.5
2009-02-26 14:10:00,7.64,7.67,7.64,7.67,180598.5,4.9119,4.9312,4.9119,4.9312,180598.5
2009-02-26 14:15:00,7.66,7.69,7.65,7.66,147031.5,4.9248,4.944,4.9183,4.9248,147031.5
2009-02-26 14:20:00,7.65,7.68,7.64,7.66,226527.0,4.9183,4.9376,4.9119,4.9248,226527.0
2009-02-26 14:25:00,7.67,7.67,7.65,7.65,108640.5,4.9312,4.9312,4.9183,4.9183,108640.5
2009-02-26 14:30:00,7.65,7.66,7.62,7.64,187332.0,4.9183,4.9248,4.899,4.9119,187332.0
2009-02-26 14:35:00,7.64,7.66,7.63,7.66,161302.5,4.9119,4.9248,4.9055,4.9248,161302.5
2009-02-26 14:40:00,7.65,7.66,7.63,7.63,131856.0,4.9183,4.9248,4.9055,4.9055,131856.0
2009-02-26 14:45:00,7.63,7.63,7.62,7.62,77485.5,4.9055,4.9055,4.899,4.899,77485.5
2009-02-26 14:50:00,7.62,7.62,7.57,7.58,136780.5,4.899,4.899,4.8669,4.8733,136780.5
2009-02-26 14:55:00,7.57,7.61,7.57,7.61,290847.0,4.8669,4.8926,4.8669,4.8926,290847.0
2009-02-26 15:00:00,7.61,7.63,7.58,7.62,535866.0,4.8926,4.9055,4.8733,4.899,535866.0
2009-02-26 15:05:00,7.62,7.66,7.62,7.63,395668.5,4.899,4.9248,4.899,4.9055,395668.5
2009-02-26 15:10:00,7.63,7.65,7.59,7.61,313459.5,4.9055,4.9183,4.8798,4.8926,313459.5
2009-02-26 15:15:00,7.61,7.62,7.58,7.59,340795.5,4.8926,4.899,4.8733,4.8798,340795.5
2009-02-26 15:20:00,7.59,7.62,7.59,7.62,255973.5,4.8798,4.899,4.8798,4.899,255973.5
2009-02-26 15:25:00,7.61,7.63,7.59,7.62,204015.0,4.8926,4.9055,4.8798,4.899,204015.0
2009-02-26 15:30:00,7.62,7.64,7.61,7.63,286123.5,4.899,4.9119,4.8926,4.9055,286123.5
2009-02-26 15:35:00,7.63,7.65,7.62,7.63,180196.5,4.9055,4.9183,4.899,4.9055,180196.5
2009-02-26 15:40:00,7.64,7.68,7.63,7.66,321097.5,4.9119,4.9376,4.9055,4.9248,321097.5
2009-02-26 15:45:00,7.67,7.67,7.63,7.66,269239.5,4.9312,4.9312,4.9055,4.9248,269239.5
2009-02-26 15:50:00,7.66,7.67,7.64,7.64,674958.0,4.9248,4.9312,4.9119,4.9119,674958.0
2009-02-26 15:55:00,7.65,7.65,7.62,7.63,331851.0,4.9183,4.9183,4.899,4.9055,331851.0
2009-02-27 09:30:00,7.52,7.64,7.42,7.46,677973.0,4.8347,4.9119,4.7705,4.7962,677973.0
2009-02-27 09:35:00,7.46,7.54,7.45,7.49,538680.0,4.7962,4.8476,4.7897,4.8155,538680.0
2009-02-27 09:40:00,7.49,7.54,7.48,7.51,488430.0,4.8155,4.8476,4.809,4.8283,488430.0
2009-02-27 09:45:00,7.51,7.56,7.48,7.56,451647.0,4.8283,4.8605,4.809,4.8605,451647.0
2009-02-27 09:50:00,7.55,7.56,7.5,7.51,165121.5,4.854,4.8605,4.8219,4.8283,165121.5
2009-02-27 09:55:00,7.51,7.55,7.51,7.55,301902.0,4.8283,4.854,4.8283,4.854,301902.0
2009-02-27 10:00:00,7.55,7.57,7.52,7.57,342805.5,4.854,4.8669,4.8347,4.8669,342805.5
2009-02-27 10:05:00,7.57,7.6,7.55,7.55,176176.5,4.8669,4.8862,4.854,4.854,176176.5
2009-02-27 10:10:00,7.55,7.58,7.54,7.56,99394.5,4.854,4.8733,4.8476,4.8605,99394.5
2009-02-27 10:15:00,7.56,7.57,7.53,7.55,330846.0,4.8605,4.8669,4.8412,4.854,330846.0
2009-02-27 10:20:00,7.55,7.63,7.55,7.59,333660.0,4.854,4.9055,4.854,4.8798,333660.0
2009-02-27 10:25:00,7.59,7.64,7.59,7.6,469938.0,4.8798,4.9119,4.8798,4.8862,469938.0
2009-02-27 10:30:00,7.6,7.62,7.6,7.61,112660.5,4.8862,4.899,4.8862,4.8926,112660.5
2009-02-27 10:35:00,7.62,7.62,7.57,7.61,320494.5,4.899,4.899,4.8669,4.8926,320494.5
2009-02-27 10:40:00,7.6,7.62,7.57,7.58,347227.5,4.8862,4.899,4.8669,4.8733,347227.5
2009-02-27 10:45:00,7.57,7.58,7.53,7.56,312756.0,4.8669,4.8733,4.8412,4.8605,312756.0
2009-02-27 10:50:00,7.56,7.59,7.56,7.57,300897.0,4.8605,4.8798,4.8605,4.8669,300897.0
2009-02-27 10:55:00,7.57,7.58,7.55,7.56,211552.5,4.8669,4.8733,4.854,4.8605,211552.5
2009-02-27 11:00:00,7.56,7.58,7.55,7.55,179493.0,4.8605,4.8733,4.854,4.854,179493.0
2009-02-27 11:05:00,7.55,7.56,7.53,7.55,63616.5,4.854,4.8605,4.8412,4.854,63616.5
2009-02-27 11:10:00,7.55,7.57,7.55,7.55,151051.5,4.854,4.8669,4.854,4.854,151051.5
2009-02-27 11:15:00,7.55,7.56,7.54,7.55,91354.5,4.854,4.8605,4.8476,4.854,91354.5
2009-02-27 11:20:00,7.55,7.56,7.54,7.55,62812.5,4.854,4.8605,4.8476,4.854,62812.5
2009-02-27 11:25:00,7.56,7.56,7.54,7.55,87435.0,4.8605,4.8605,4.8476,4.854,87435.0
2009-02-27 11:30:00,7.56,7.57,7.54,7.54,159393.0,4.8605,4.8669,4.8476,4.8476,159393.0
2009-02-27 11:35:00,7.54,7.55,7.52,7.54,111655.5,4.8476,4.854,4.8347,4.8476,111655.5
2009-02-27 11:40:00,7.55,7.58,7.54,7.57,161403.0,4.854,4.8733,4.8476,4.8669,161403.0
2009-02-27 11:45:00,7.57,7.59,7.56,7.56,182709.0,4.8669,4.8798,4.8605,4.8605,182709.0
2009-02-27 11:50:00,7.57,7.57,7.54,7.55,116178.0,4.8669,4.8669,4.8476,4.854,116178.0
2009-02-27 11:55:00,7.55,7.58,7.54,7.57,81103.5,4.854,4.8733,4.8476,4.8669,81103.5
2009-02-27 12:00:00,7.57,7.61,7.56,7.6,189945.0,4.8669,4.8926,4.8605,4.8862,189945.0
2009-02-27 12:05:00,7.6,7.61,7.56,7.58,208437.0,4.8862,4.8926,4.8605,4.8733,208437.0
2009-02-27 12:10:00,7.58,7.59,7.55,7.55,223512.0,4.8733,4.8798,4.854,4.854,223512.0
2009-02-27 12:15:00,7.56,7.58,7.55,7.55,161805.0,4.8605,4.8733,4.854,4.854,161805.0
2009-02-27 12:20:00,7.55,7.58,7.55,7.57,90952.5,4.854,4.8733,4.854,4.8669,90952.5
2009-02-27 12:25:00,7.57,7.59,7.57,7.57,246325.5,4.8669,4.8798,4.8669,4.8669,246325.5
2009-02-27 12:30:00,7.57,7.58,7.55,7.55,109344.0,4.8669,4.8733,4.854,4.854,109344.0
2009-02-27 12:35:00,7.55,7.55,7.52,7.52,116379.0,4.854,4.854,4.8347,4.8347,116379.0
2009-02-27 12:40:00,7.52,7.55,7.51,7.54,114268.5,4.8347,4.854,4.8283,4.8476,114268.5
2009-02-27 12:45:00,7.54,7.55,7.52,7.52,41506.5,4.8476,4.854,4.8347,4.8347,41506.5
2009-02-27 12:50:00,7.53,7.53,7.52,7.52,62310.0,4.8412,4.8412,4.8347,4.8347,62310.0
2009-02-27 12:55:00,7.52,7.55,7.51,7.54,104922.0,4.8347,4.854,4.8283,4.8476,104922.0
2009-02-27 13:00:00,7.55,7.56,7.52,7.52,196678.5,4.854,4.8605,4.8347,4.8347,196678.5
2009-02-27 13:05:00,7.53,7.55,7.52,7.55,167935.5,4.8412,4.854,4.8347,4.854,167935.5
2009-02-27 13:10:00,7.54,7.55,7.51,7.51,175674.0,4.8476,4.854,4.8283,4.8283,175674.0
2009-02-27 13:15:00,7.52,7.52,7.5,7.51,208839.0,4.8347,4.8347,4.8219,4.8283,208839.0
2009-02-27 13:20:00,7.52,7.53,7.5,7.52,167433.0,4.8347,4.8412,4.8219,4.8347,167433.0
2009-02-27 13:25:00,7.52,7.52,7.5,7.5,152860.5,4.8347,4.8347,4.8219,4.8219,152860.5
2009-02-27 13:30:00,7.5,7.53,7.48,7.49,377880.0,4.8219,4.8412,4.809,4.8155,377880.0
2009-02-27 13:35:00,7.49,7.5,7.45,7.46,485616.0,4.8155,4.8219,4.7897,4.7962,485616.0
2009-02-27 13:40:00,7.47,7.49,7.46,7.49,142207.5,4.8026,4.8155,4.7962,4.8155,142207.5
2009-02-27 13:45:00,7.49,7.5,7.48,7.5,154167.0,4.8155,4.8219,4.809,4.8219,154167.0
2009-02-27 13:50:00,7.5,7.51,7.48,7.49,305419.5,4.8219,4.8283,4.809,4.8155,305419.5
2009-02-27 13:55:00,7.48,7.52,7.48,7.52,211954.5,4.809,4.8347,4.809,4.8347,211954.5
2009-02-27 14:00:00,7.52,7.52,7.49,7.51,207432.0,4.8347,4.8347,4.8155,4.8283,207432.0
2009-02-27 14:05:00,7.52,7.52,7.5,7.5,167131.5,4.8347,4.8347,4.8219,4.8219,167131.5
2009-02-27 14:10:00,7.5,7.51,7.48,7.49,148338.0,4.8219,4.8283,4.809,4.8155,148338.0
2009-02-27 14:15:00,7.5,7.52,7.49,7.51,258084.0,4.8219,4.8347,4.8155,4.8283,258084.0
2009-02-27 14:20:00,7.51,7.51,7.47,7.48,180297.0,4.8283,4.8283,4.8026,4.809,180297.0
2009-02-27 14:25:00,7.48,7.5,7.46,7.47,408432.0,4.809,4.8219,4.7962,4.8026,408432.0
2009-02-27 14:30:00,7.47,7.49,7.45,7.48,321801.0,4.8026,4.8155,4.7897,4.809,321801.0
2009-02-27 14:35:00,7.48,7.52,7.47,7.51,845205.0,4.809,4.8347,4.8026,4.8283,845205.0
2009-02-27 14:40:00,7.51,7.53,7.5,7.51,1029622.5,4.8283,4.8412,4.8219,4.8283,1029622.5
2009-02-27 14:45:00,7.51,7.55,7.51,7.54,950026.5,4.8283,4.854,4.8283,4.8476,950026.5
2009-02-27 14:50:00,7.54,7.56,7.49,7.51,209743.5,4.8476,4.8605,4.8155,4.8283,209743.5
2009-02-27 14:55:00,7.51,7.52,7.49,7.5,346021.5,4.8283,4.8347,4.8155,4.8219,346021.5
2009-02-27 15:00:00,7.5,7.51,7.49,7.5,242908.5,4.8219,4.8283,4.8155,4.8219,242908.5
2009-02-27 15:05:00,7.5,7.51,7.5,7.51,85123.5,4.8219,4.8283,4.8219,4.8283,85123.5
2009-02-27 15:10:00,7.51,7.52,7.46,7.5,503103.0,4.8283,4.8347,4.7962,4.8219,503103.0
2009-02-27 15:15:00,7.49,7.51,7.47,7.5,219391.5,4.8155,4.8283,4.8026,4.8219,219391.5
2009-02-27 15:20:00,7.49,7.5,7.47,7.5,294465.0,4.8155,4.8219,4.8026,4.8219,294465.0
2009-02-27 15:25:00,7.5,7.52,7.47,7.47,210849.0,4.8219,4.8347,4.8026,4.8026,210849.0
2009-02-27 15:30:00,7.47,7.52,7.46,7.51,250245.0,4.8026,4.8347,4.7962,4.8283,250245.0
2009-02-27 15:35:00,7.51,7.52,7.48,7.48,371548.5,4.8283,4.8347,4.809,4.809,371548.5
2009-02-27 15:40:00,7.48,7.51,7.47,7.51,350041.5,4.809,4.8283,4.8026,4.8283,350041.5
2009-02-27 15:45:00,7.51,7.55,7.5,7.53,289540.5,4.8283,4.854,4.8219,4.8412,289540.5
2009-02-27 15:50:00,7.54,7.55,7.51,7.51,616567.5,4.8476,4.854,4.8283,4.8283,616567.5
2009-02-27 15:55:00,7.52,7.56,7.48,7.48,1462777.5,4.8347,4.8605,4.809,4.809,1462777.5
2009-03-02 09:30:00,7.6,7.63,7.32,7.4,225019.5,4.8862,4.9055,4.7062,4.7576,225019.5
2009-03-02 09:35:00,7.4,7.51,7.37,7.51,257079.0,4.7576,4.8283,4.7383,4.8283,257079.0
2009-03-02 09:40:00,7.5,7.65,7.5,7.63,563403.0,4.8219,4.9183,4.8219,4.9055,563403.0
2009-03-02 09:45:00,7.62,7.66,7.59,7.65,404814.0,4.899,4.9248,4.8798,4.9183,404814.0
2009-03-02 09:50:00,7.64,7.76,7.63,7.75,637371.0,4.9119,4.989,4.9055,4.9826,637371.0
2009-03-02 09:55:00,7.75,7.77,7.7,7.74,631542.0,4.9826,4.9955,4.9505,4.9762,631542.0
2009-03-02 10:00:00,7.75,7.79,7.7,7.76,692244.0,4.9826,5.0083,4.9505,4.989,692244.0
2009-03-02 10:05:00,7.75,7.76,7.71,7.75,297982.5,4.9826,4.989,4.9569,4.9826,297982.5
2009-03-02 10:10:00,7.75,7.76,7.67,7.7,483706.5,4.9826,4.989,4.9312,4.9505,483706.5
2009-03-02 10:15:00,7.7,7.76,7.69,7.7,767016.0,4.9505,4.989,4.944,4.9505,767016.0
2009-03-02 10:20:00,7.7,7.73,7.69,7.72,353157.0,4.9505,4.9698,4.944,4.9633,353157.0
2009-03-02 10:25:00,7.72,7.73,7.69,7.7,575965.5,4.9633,4.9698,4.944,4.9505,575965.5
2009-03-02 10:30:00,7.7,7.74,7.68,7.74,424009.5,4.9505,4.9762,4.9376,4.9762,424009.5
2009-03-02 10:35:00,7.74,7.75,7.73,7.73,313359.0,4.9762,4.9826,4.9698,4.9698,313359.0
2009-03-02 10:40:00,7.73,7.74,7.7,7.72,441094.5,4.9698,4.9762,4.9505,4.9633,441094.5
2009-03-02 10:45:00,7.72,7.72,7.7,7.7,237783.0,4.9633,4.9633,4.9505,4.9505,237783.0
2009-03-02 10:50:00,7.7,7.75,7.7,7.74,386020.5,4.9505,4.9826,4.9505,4.9762,386020.5
2009-03-02 10:55:00,7.74,7.74,7.72,7.72,171754.5,4.9762,4.9762,4.9633,4.9633,171754.5
2009-03-02 11:00:00,7.73,7.73,7.71,7.72,198789.0,4.9698,4.9698,4.9569,4.9633,198789.0
2009-03-02 11:05:00,7.71,7.72,7.66,7.66,234868.5,4.9569,4.9633,4.9248,4.9248,234868.5
2009-03-02 11:10:00,7.67,7.68,7.66,7.68,102208.5,4.9312,4.9376,4.9248,4.9376,102208.5
2009-03-02 11:15:00,7.69,7.72,7.68,7.7,174568.5,4.944,4.9633,4.9376,4.9505,174568.5
2009-03-02 11:20:00,7.72,7.73,7.69,7.69,315771.0,4.9633,4.9698,4.944,4.944,315771.0
2009-03-02 11:25:00,7.69,7.7,7.66,7.66,396171.0,4.944,4.9505,4.9248,4.9248,396171.0
2009-03-02 11:30:00,7.66,7.66,7.61,7.61,390040.5,4.9248,4.9248,4.8926,4.8926,390040.5
2009-03-02 11:35:00,7.61,7.61,7.59,7.6,251652.0,4.8926,4.8926,4.8798,4.8862,251652.0
2009-03-02 11:40:00,7.6,7.61,7.59,7.59,98289.0,4.8862,4.8926,4.8798,4.8798,98289.0
2009-03-02 11:45:00,7.59,7.6,7.59,7.59,94570.5,4.8798,4.8862,4.8798,4.8798,94570.5
2009-03-02 11:50:00,7.59,7.6,7.56,7.58,585814.5,4.8798,4.8862,4.8605,4.8733,585814.5
2009-03-02 11:55:00,7.58,7.61,7.57,7.59,146931.0,4.8733,4.8926,4.8669,4.8798,146931.0
2009-03-02 12:00:00,7.6,7.63,7.59,7.63,167031.0,4.8862,4.9055,4.8798,4.9055,167031.0
2009-03-02 12:05:00,7.62,7.72,7.62,7.69,939072.0,4.899,4.9633,4.899,4.944,939072.0
2009-03-02 12:10:00,7.69,7.71,7.62,7.63,488731.5,4.944,4.9569,4.899,4.9055,488731.5
2009-03-02 12:15:00,7.62,7.65,7.61,7.63,288937.5,4.899,4.9183,4.8926,4.9055,288937.5
2009-03-02 12:20:00,7.64,7.65,7.63,7.64,92058.0,4.9119,4.9183,4.9055,4.9119,92058.0
2009-03-02 12:25:00,7.63,7.64,7.62,7.62,65224.5,4.9055,4.9119,4.899,4.899,65224.5
2009-03-02 12:30:00,7.62,7.64,7.61,7.64,140901.0,4.899,4.9119,4.8926,4.9119,140901.0
2009-03-02 12:35:00,7.64,7.64,7.61,7.61,111856.5,4.9119,4.9119,4.8926,4.8926,111856.5
2009-03-02 12:40:00,7.61,7.61,7.58,7.58,176980.5,4.8926,4.8926,4.8733,4.8733,176980.5
2009-03-02 12:45:00,7.59,7.59,7.56,7.57,185523.0,4.8798,4.8798,4.8605,4.8669,185523.0
2009-03-02 12:50:00,7.57,7.58,7.57,7.57,58290.0,4.8669,4.8733,4.8669,4.8669,58290.0
2009-03-02 12:55:00,7.57,7.58,7.51,7.52,208939.5,4.8669,4.8733,4.8283,4.8347,208939.5
2009-03-02 13:00:00,7.52,7.56,7.5,7.5,297580.5,4.8347,4.8605,4.8219,4.8219,297580.5
2009-03-02 13:05:00,7.51,7.53,7.49,7.52,193362.0,4.8283,4.8412,4.8155,4.8347,193362.0
2009-03-02 13:10:00,7.51,7.53,7.51,7.51,43315.5,4.8283,4.8412,4.8283,4.8283,43315.5
2009-03-02 13:15:00,7.52,7.54,7.51,7.53,182709.0,4.8347,4.8476,4.8283,4.8412,182709.0
2009-03-02 13:20:00,7.53,7.54,7.51,7.52,112761.0,4.8412,4.8476,4.8283,4.8347,112761.0
2009-03-02 13:25:00,7.52,7.52,7.49,7.5,86128.5,4.8347,4.8347,4.8155,4.8219,86128.5
2009-03-02 13:30:00,7.5,7.52,7.49,7.51,104721.0,4.8219,4.8347,4.8155,4.8283,104721.0
2009-03-02 13:35:00,7.52,7.54,7.49,7.53,190146.0,4.8347,4.8476,4.8155,4.8412,190146.0
2009-03-02 13:40:00,7.52,7.54,7.5,7.5,124117.5,4.8347,4.8476,4.8219,4.8219,124117.5
2009-03-02 13:45:00,7.5,7.53,7.49,7.53,110650.5,4.8219,4.8412,4.8155,4.8412,110650.5
2009-03-02 13:50:00,7.53,7.54,7.52,7.53,48340.5,4.8412,4.8476,4.8347,4.8412,48340.5
2009-03-02 13:55:00,7.53,7.54,7.53,7.54,54873.0,4.8412,4.8476,4.8412,4.8476,54873.0
2009-03-02 14:00:00,7.54,7.54,7.52,7.54,111253.5,4.8476,4.8476,4.8347,4.8476,111253.5
2009-03-02 14:05:00,7.54,7.57,7.54,7.56,196276.5,4.8476,4.8669,4.8476,4.8605,196276.5
2009-03-02 14:10:00,7.57,7.6,7.57,7.57,193261.5,4.8669,4.8862,4.8669,4.8669,193261.5
2009-03-02 14:15:00,7.57,7.62,7.57,7.57,186930.0,4.8669,4.899,4.8669,4.8669,186930.0
2009-03-02 14:20:00,7.57,7.57,7.55,7.56,72963.0,4.8669,4.8669,4.854,4.8605,72963.0
2009-03-02 14:25:00,7.55,7.55,7.5,7.5,232657.5,4.854,4.854,4.8219,4.8219,232657.5
2009-03-02 14:30:00,7.51,7.55,7.5,7.53,148639.5,4.8283,4.854,4.8219,4.8412,148639.5
2009-03-02 14:35:00,7.55,7.57,7.54,7.54,152860.5,4.854,4.8669,4.8476,4.8476,152860.5
2009-03-02 14:40:00,7.55,7.56,7.52,7.56,332956.5,4.854,4.8605,4.8347,4.8605,332956.5
2009-03-02 14:45:00,7.55,7.56,7.52,7.53,124017.0,4.854,4.8605,4.8347,4.8412,124017.0
2009-03-02 14:50:00,7.52,7.55,7.49,7.49,199794.0,4.8347,4.854,4.8155,4.8155,199794.0
2009-03-02 14:55:00,7.49,7.5,7.47,7.49,182709.0,4.8155,4.8219,4.8026,4.8155,182709.0
2009-03-02 15:00:00,7.5,7.5,7.46,7.48,850230.0,4.8219,4.8219,4.7962,4.809,850230.0
2009-03-02 15:05:00,7.47,7.49,7.47,7.48,102610.5,4.8026,4.8155,4.8026,4.809,102610.5
2009-03-02 15:10:00,7.48,7.5,7.45,7.46,239692.5,4.809,4.8219,4.7897,4.7962,239692.5
2009-03-02 15:15:00,7.47,7.47,7.45,7.45,371749.5,4.8026,4.8026,4.7897,4.7897,371749.5
2009-03-02 15:20:00,7.45,7.5,7.45,7.46,268938.0,4.7897,4.8219,4.7897,4.7962,268938.0
2009-03-02 15:25:00,7.46,7.51,7.45,7.49,444109.5,4.7962,4.8283,4.7897,4.8155,444109.5
2009-03-02 15:30:00,7.49,7.51,7.48,7.49,339388.5,4.8155,4.8283,4.809,4.8155,339388.5
2009-03-02 15:35:00,7.5,7.51,7.45,7.48,324816.0,4.8219,4.8283,4.7897,4.809,324816.0
2009-03-02 15:40:00,7.47,7.49,7.43,7.46,358282.5,4.8026,4.8155,4.7769,4.7962,358282.5
2009-03-02 15:45:00,7.46,7.48,7.41,7.41,571845.0,4.7962,4.809,4.764,4.764,571845.0
2009-03-02 15:50:00,7.41,7.44,7.41,7.41,871234.5,4.764,4.7833,4.764,4.764,871234.5
2009-03-02 15:55:00,7.41,7.43,7.41,7.41,961383.0,4.764,4.7769,4.764,4.764,961383.0
2009-03-03 09:30:00,7.46,7.75,7.46,7.66,513957.0,4.7962,4.9826,4.7962,4.9248,513957.0
2009-03-03 09:35:00,7.66,7.68,7.62,7.65,600889.5,4.9248,4.9376,4.899,4.9183,600889.5
2009-03-03 09:40:00,7.64,7.68,7.6,7.63,979071.0,4.9119,4.9376,4.8862,4.9055,979071.0
2009-03-03 09:45:00,7.62,7.63,7.58,7.63,488932.5,4.899,4.9055,4.8733,4.9055,488932.5
2009-03-03 09:50:00,7.62,7.64,7.61,7.62,507223.5,4.899,4.9119,4.8926,4.899,507223.5
2009-03-03 09:55:00,7.63,7.63,7.6,7.62,417678.0,4.9055,4.9055,4.8862,4.899,417678.0
2009-03-03 10:00:00,7.62,7.66,7.55,7.64,1256250.0,4.899,4.9248,4.854,4.9119,1256250.0
2009-03-03 10:05:00,7.63,7.66,7.62,7.62,332956.5,4.9055,4.9248,4.899,4.899,332956.5
2009-03-03 10:10:00,7.62,7.64,7.59,7.6,410944.5,4.899,4.9119,4.8798,4.8862,410944.5
2009-03-03 10:15:00,7.6,7.64,7.6,7.62,178990.5,4.8862,4.9119,4.8862,4.899,178990.5
2009-03-03 10:20:00,7.61,7.69,7.6,7.65,342906.0,4.8926,4.944,4.8862,4.9183,342906.0
2009-03-03 10:25:00,7.65,7.67,7.64,7.64,175774.5,4.9183,4.9312,4.9119,4.9119,175774.5
2009-03-03 10:30:00,7.64,7.67,7.61,7.64,234064.5,4.9119,4.9312,4.8926,4.9119,234064.5
2009-03-03 10:35:00,7.64,7.69,7.62,7.66,274063.5,4.9119,4.944,4.899,4.9248,274063.5
2009-03-03 10:40:00,7.65,7.67,7.65,7.66,265119.0,4.9183,4.9312,4.9183,4.9248,265119.0
2009-03-03 10:45:00,7.66,7.7,7.66,7.68,249441.0,4.9248,4.9505,4.9248,4.9376,249441.0
2009-03-03 10:50:00,7.67,7.7,7.64,7.65,260998.5,4.9312,4.9505,4.9119,4.9183,260998.5
2009-03-03 10:55:00,7.66,7.68,7.64,7.66,132961.5,4.9248,4.9376,4.9119,4.9248,132961.5
2009-03-03 11:00:00,7.65,7.67,7.61,7.61,508731.0,4.9183,4.9312,4.8926,4.8926,508731.0
2009-03-03 11:05:00,7.61,7.64,7.61,7.63,387025.5,4.8926,4.9119,4.8926,4.9055,387025.5
2009-03-03 11:10:00,7.62,7.64,7.56,7.56,243511.5,4.899,4.9119,4.8605,4.8605,243511.5
2009-03-03 11:15:00,7.57,7.58,7.49,7.51,1089219.0,4.8669,4.8733,4.8155,4.8283,1089219.0
2009-03-03 11:20:00,7.51,7.54,7.51,7.53,436471.5,4.8283,4.8476,4.8283,4.8412,436471.5
2009-03-03 11:25:00,7.53,7.55,7.51,7.54,279390.0,4.8412,4.854,4.8283,4.8476,279390.0
2009-03-03 11:30:00,7.54,7.57,7.53,7.56,327529.5,4.8476,4.8669,4.8412,4.8605,327529.5
2009-03-03 11:35:00,7.55,7.57,7.55,7.56,388131.0,4.854,4.8669,4.854,4.8605,388131.0
2009-03-03 11:40:00,7.56,7.58,7.55,7.58,353659.5,4.8605,4.8733,4.854,4.8733,353659.5
2009-03-03 11:45:00,7.57,7.58,7.56,7.57,263611.5,4.8669,4.8733,4.8605,4.8669,263611.5
2009-03-03 11:50:00,7.58,7.59,7.56,7.57,294364.5,4.8733,4.8798,4.8605,4.8669,294364.5
2009-03-03 11:55:00,7.58,7.59,7.56,7.56,210447.0,4.8733,4.8798,4.8605,4.8605,210447.0
2009-03-03 12:00:00,7.56,7.59,7.56,7.57,266526.0,4.8605,4.8798,4.8605,4.8669,266526.0
2009-03-03 12:05:00,7.57,7.61,7.57,7.59,362604.0,4.8669,4.8926,4.8669,4.8798,362604.0
2009-03-03 12:10:00,7.58,7.61,7.57,7.58,259089.0,4.8733,4.8926,4.8669,4.8733,259089.0
2009-03-03 12:15:00,7.59,7.61,7.57,7.6,126328.5,4.8798,4.8926,4.8669,4.8862,126328.5
2009-03-03 12:20:00,7.6,7.63,7.6,7.61,204618.0,4.8862,4.9055,4.8862,4.8926,204618.0
2009-03-03 12:25:00,7.62,7.67,7.62,7.65,279691.5,4.899,4.9312,4.899,4.9183,279691.5
2009-03-03 12:30:00,7.65,7.67,7.63,7.63,348534.0,4.9183,4.9312,4.9055,4.9055,348534.0
2009-03-03 12:35:00,7.64,7.67,7.64,7.66,402000.0,4.9119,4.9312,4.9119,4.9248,402000.0
2009-03-03 12:40:00,7.66,7.67,7.64,7.66,180096.0,4.9248,4.9312,4.9119,4.9248,180096.0
2009-03-03 12:45:00,7.67,7.67,7.65,7.65,151956.0,4.9312,4.9312,4.9183,4.9183,151956.0
2009-03-03 12:50:00,7.65,7.67,7.65,7.65,403005.0,4.9183,4.9312,4.9183,4.9183,403005.0
2009-03-03 12:55:00,7.65,7.66,7.64,7.64,59395.5,4.9183,4.9248,4.9119,4.9119,59395.5
2009-03-03 13:00:00,7.64,7.64,7.63,7.64,61707.0,4.9119,4.9119,4.9055,4.9119,61707.0
2009-03-03 13:05:00,7.64,7.65,7.63,7.63,178287.0,4.9119,4.9183,4.9055,4.9055,178287.0
2009-03-03 13:10:00,7.64,7.67,7.64,7.65,144720.0,4.9119,4.9312,4.9119,4.9183,144720.0
2009-03-03 13:15:00,7.66,7.66,7.65,7.66,46833.0,4.9248,4.9248,4.9183,4.9248,46833.0
2009-03-03 13:20:00,7.66,7.67,7.66,7.66,51657.0,4.9248,4.9312,4.9248,4.9248,51657.0
2009-03-03 13:25:00,7.66,7.67,7.65,7.66,225019.5,4.9248,4.9312,4.9183,4.9248,225019.5
2009-03-03 13:30:00,7.66,7.66,7.64,7.65,365619.0,4.9248,4.9248,4.9119,4.9183,365619.0
2009-03-03 13:35:00,7.65,7.67,7.64,7.66,227733.0,4.9183,4.9312,4.9119,4.9248,227733.0
2009-03-03 13:40:00,7.66,7.69,7.66,7.66,198286.5,4.9248,4.944,4.9248,4.9248,198286.5
2009-03-03 13:45:00,7.66,7.67,7.65,7.66,241702.5,4.9248,4.9312,4.9183,4.9248,241702.5
2009-03-03 13:50:00,7.66,7.7,7.66,7.69,112861.5,4.9248,4.9505,4.9248,4.944,112861.5
2009-03-03 13:55:00,7.69,7.72,7.68,7.7,213060.0,4.944,4.9633,4.9376,4.9505,213060.0
2009-03-03 14:00:00,7.7,7.74,7.69,7.74,202105.5,4.9505,4.9762,4.944,4.9762,202105.5
2009-03-03 14:05:00,7.73,7.76,7.73,7.75,224215.5,4.9698,4.989,4.9698,4.9826,224215.5
2009-03-03 14:10:00,7.75,7.76,7.73,7.76,795357.0,4.9826,4.989,4.9698,4.989,795357.0
2009-03-03 14:15:00,7.76,7.76,7.74,7.75,170850.0,4.989,4.989,4.9762,4.9826,170850.0
2009-03-03 14:20:00,7.76,7.8,7.75,7.8,312253.5,4.989,5.0148,4.9826,5.0148,312253.5
2009-03-03 14:25:00,7.8,7.81,7.78,7.8,446923.5,5.0148,5.0212,5.0019,5.0148,446923.5
2009-03-03 14:30:00,7.81,7.83,7.8,7.83,265621.5,5.0212,5.0341,5.0148,5.0341,265621.5
2009-03-03 14:35:00,7.82,7.84,7.82,7.84,91354.5,5.0276,5.0405,5.0276,5.0405,91354.5
2009-03-03 14:40:00,7.83,7.86,7.83,7.83,366825.0,5.0341,5.0533,5.0341,5.0341,366825.0
2009-03-03 14:45:00,7.83,7.86,7.83,7.86,478279.5,5.0341,5.0533,5.0341,5.0533,478279.5
2009-03-03 14:50:00,7.85,7.86,7.83,7.85,264415.5,5.0469,5.0533,5.0341,5.0469,264415.5
2009-03-03 14:55:00,7.84,7.86,7.84,7.86,366222.0,5.0405,5.0533,5.0405,5.0533,366222.0
2009-03-03 15:00:00,7.86,7.86,7.85,7.85,318786.0,5.0533,5.0533,5.0469,5.0469,318786.0
2009-03-03 15:05:00,7.85,7.85,7.83,7.85,376071.0,5.0469,5.0469,5.0341,5.0469,376071.0
2009-03-03 15:10:00,7.85,7.87,7.84,7.86,1014346.5,5.0469,5.0598,5.0405,5.0533,1014346.5
2009-03-03 15:15:00,7.86,7.87,7.84,7.84,843195.0,5.0533,5.0598,5.0405,5.0405,843195.0
2009-03-03 15:20:00,7.84,7.85,7.81,7.81,432753.0,5.0405,5.0469,5.0212,5.0212,432753.0
2009-03-03 15:25:00,7.81,7.82,7.74,7.75,716665.5,5.0212,5.0276,4.9762,4.9826,716665.5
2009-03-03 15:30:00,7.74,7.75,7.72,7.73,569533.5,4.9762,4.9826,4.9633,4.9698,569533.5
2009-03-03 15:35:00,7.74,7.76,7.7,7.7,491043.0,4.9762,4.989,4.9505,4.9505,491043.0
2009-03-03 15:40:00,7.7,7.72,7.68,7.69,525916.5,4.9505,4.9633,4.9376,4.944,525916.5
2009-03-03 15:45:00,7.69,7.73,7.69,7.71,589131.0,4.944,4.9698,4.944,4.9569,589131.0
2009-03-03 15:50:00,7.71,7.79,7.71,7.79,1001985.0,4.9569,5.0083,4.9569,5.0083,1001985.0
2009-03-03 15:55:00,7.79,7.8,7.75,7.76,1051531.5,5.0083,5.0148,4.9826,4.989,1051531.5
2009-03-04 09:30:00,7.97,8.21,7.97,8.12,731338.5,5.1241,5.2784,5.1241,5.2205,731338.5
2009-03-04 09:35:00,8.11,8.19,8.06,8.17,435868.5,5.2141,5.2655,5.1819,5.2526,435868.5
2009-03-04 09:40:00,8.16,8.2,8.07,8.1,495465.0,5.2462,5.2719,5.1884,5.2076,495465.0
2009-03-04 09:45:00,8.1,8.14,8.09,8.1,378483.0,5.2076,5.2334,5.2012,5.2076,378483.0
2009-03-04 09:50:00,8.1,8.1,8.03,8.04,650637.0,5.2076,5.2076,5.1626,5.1691,650637.0
2009-03-04 09:55:00,8.05,8.1,8.01,8.02,262707.0,5.1755,5.2076,5.1498,5.1562,262707.0
2009-03-04 10:00:00,8.02,8.07,7.99,8.06,441094.5,5.1562,5.1884,5.1369,5.1819,441094.5
2009-03-04 10:05:00,8.06,8.07,8.04,8.04,545212.5,5.1819,5.1884,5.1691,5.1691,545212.5
2009-03-04 10:10:00,8.05,8.05,7.97,8.0,295470.0,5.1755,5.1755,5.1241,5.1433,295470.0
2009-03-04 10:15:00,8.01,8.02,7.97,7.98,183613.5,5.1498,5.1562,5.1241,5.1305,183613.5
2009-03-04 10:20:00,7.98,7.99,7.97,7.99,114670.5,5.1305,5.1369,5.1241,5.1369,114670.5
2009-03-04 10:25:00,7.98,8.02,7.98,8.02,259390.5,5.1305,5.1562,5.1305,5.1562,259390.5
2009-03-04 10:30:00,8.02,8.03,8.0,8.02,211150.5,5.1562,5.1626,5.1433,5.1562,211150.5
2009-03-04 10:35:00,8.03,8.05,8.01,8.05,257380.5,5.1626,5.1755,5.1498,5.1755,257380.5
2009-03-04 10:40:00,8.05,8.07,8.03,8.03,390342.0,5.1755,5.1884,5.1626,5.1626,390342.0
2009-03-04 10:45:00,8.03,8.05,8.03,8.03,171453.0,5.1626,5.1755,5.1626,5.1626,171453.0
2009-03-04 10:50:00,8.03,8.06,8.02,8.03,159594.0,5.1626,5.1819,5.1562,5.1626,159594.0
2009-03-04 10:55:00,8.03,8.04,7.99,8.0,215572.5,5.1626,5.1691,5.1369,5.1433,215572.5
2009-03-04 11:00:00,7.99,8.04,7.99,8.03,425215.5,5.1369,5.1691,5.1369,5.1626,425215.5
2009-03-04 11:05:00,8.03,8.06,8.03,8.04,281902.5,5.1626,5.1819,5.1626,5.1691,281902.5
2009-03-04 11:10:00,8.04,8.05,8.02,8.03,121605.0,5.1691,5.1755,5.1562,5.1626,121605.0
2009-03-04 11:15:00,8.02,8.05,8.02,8.03,526318.5,5.1562,5.1755,5.1562,5.1626,526318.5
2009-03-04 11:20:00,8.03,8.05,8.02,8.04,218889.0,5.1626,5.1755,5.1562,5.1691,218889.0
2009-03-04 11:25:00,8.04,8.07,8.03,8.07,203412.0,5.1691,5.1884,5.1626,5.1884,203412.0
2009-03-04 11:30:00,8.06,8.12,8.06,8.11,1097359.5,5.1819,5.2205,5.1819,5.2141,1097359.5
2009-03-04 11:35:00,8.11,8.12,8.06,8.1,511243.5,5.2141,5.2205,5.1819,5.2076,511243.5
2009-03-04 11:40:00,8.09,8.1,8.06,8.06,244215.0,5.2012,5.2076,5.1819,5.1819,244215.0
2009-03-04 11:45:00,8.06,8.08,8.05,8.06,294867.0,5.1819,5.1948,5.1755,5.1819,294867.0
2009-03-04 11:50:00,8.06,8.07,8.03,8.03,355971.0,5.1819,5.1884,5.1626,5.1626,355971.0
2009-03-04 11:55:00,8.03,8.06,8.03,8.03,116178.0,5.1626,5.1819,5.1626,5.1626,116178.0
2009-03-04 12:00:00,8.04,8.05,7.99,8.01,586719.0,5.1691,5.1755,5.1369,5.1498,586719.0
2009-03-04 12:05:00,8.01,8.02,8.0,8.01,233964.0,5.1498,5.1562,5.1433,5.1498,233964.0
2009-03-04 12:10:00,8.02,8.02,8.01,8.01,43014.0,5.1562,5.1562,5.1498,5.1498,43014.0
2009-03-04 12:15:00,8.02,8.02,7.97,7.97,160699.5,5.1562,5.1562,5.1241,5.1241,160699.5
2009-03-04 12:20:00,7.97,8.01,7.97,8.0,177784.5,5.1241,5.1498,5.1241,5.1433,177784.5
2009-03-04 12:25:00,8.0,8.01,8.0,8.01,133263.0,5.1433,5.1498,5.1433,5.1498,133263.0
2009-03-04 12:30:00,8.0,8.01,8.0,8.01,100701.0,5.1433,5.1498,5.1433,5.1498,100701.0
2009-03-04 12:35:00,8.01,8.04,8.0,8.04,182608.5,5.1498,5.1691,5.1433,5.1691,182608.5
2009-03-04 12:40:00,8.04,8.06,8.01,8.04,293560.5,5.1691,5.1819,5.1498,5.1691,293560.5
2009-03-04 12:45:00,8.03,8.04,8.01,8.01,433557.0,5.1626,5.1691,5.1498,5.1498,433557.0
2009-03-04 12:50:00,8.01,8.02,8.01,8.01,38893.5,5.1498,5.1562,5.1498,5.1498,38893.5
2009-03-04 12:55:00,8.01,8.02,8.0,8.0,146629.5,5.1498,5.1562,5.1433,5.1433,146629.5
2009-03-04 13:00:00,8.0,8.01,7.97,8.0,259189.5,5.1433,5.1498,5.1241,5.1433,259189.5
2009-03-04 13:05:00,8.0,8.01,7.98,7.99,262606.5,5.1433,5.1498,5.1305,5.1369,262606.5
2009-03-04 13:10:00,7.99,8.01,7.99,8.0,81405.0,5.1369,5.1498,5.1369,5.1433,81405.0
2009-03-04 13:15:00,8.01,8.02,7.97,8.0,500590.5,5.1498,5.1562,5.1241,5.1433,500590.5
2009-03-04 13:20:00,8.0,8.0,7.97,7.99,375669.0,5.1433,5.1433,5.1241,5.1369,375669.0
2009-03-04 13:25:00,7.99,7.99,7.98,7.99,96178.5,5.1369,5.1369,5.1305,5.1369,96178.5
2009-03-04 13:30:00,7.99,8.03,7.98,8.01,391648.5,5.1369,5.1626,5.1305,5.1498,391648.5
2009-03-04 13:35:00,8.01,8.01,7.98,7.99,37788.0,5.1498,5.1498,5.1305,5.1369,37788.0
2009-03-04 13:40:00,7.98,8.01,7.98,7.98,74269.5,5.1305,5.1498,5.1305,5.1305,74269.5
2009-03-04 13:45:00,7.98,8.01,7.98,7.99,264214.5,5.1305,5.1498,5.1305,5.1369,264214.5
2009-03-04 13:50:00,7.99,7.99,7.97,7.97,143815.5,5.1369,5.1369,5.1241,5.1241,143815.5
2009-03-04 13:55:00,7.97,8.0,7.97,8.0,121605.0,5.1241,5.1433,5.1241,5.1433,121605.0
2009-03-04 14:00:00,7.99,8.03,7.98,8.01,146931.0,5.1369,5.1626,5.1305,5.1498,146931.0
2009-03-04 14:05:00,8.01,8.05,8.01,8.04,210849.0,5.1498,5.1755,5.1498,5.1691,210849.0
2009-03-04 14:10:00,8.03,8.06,8.03,8.03,163815.0,5.1626,5.1819,5.1626,5.1626,163815.0
2009-03-04 14:15:00,8.04,8.07,8.03,8.07,148338.0,5.1691,5.1884,5.1626,5.1884,148338.0
2009-03-04 14:20:00,8.07,8.07,8.02,8.03,270948.0,5.1884,5.1884,5.1562,5.1626,270948.0
2009-03-04 14:25:00,8.02,8.03,7.98,8.0,241903.5,5.1562,5.1626,5.1305,5.1433,241903.5
2009-03-04 14:30:00,8.0,8.02,7.99,8.01,522198.0,5.1433,5.1562,5.1369,5.1498,522198.0
2009-03-04 14:35:00,8.02,8.04,8.01,8.04,186327.0,5.1562,5.1691,5.1498,5.1691,186327.0
2009-03-04 14:40:00,8.04,8.05,8.02,8.05,199090.5,5.1691,5.1755,5.1562,5.1755,199090.5
2009-03-04 14:45:00,8.05,8.08,8.04,8.06,283410.0,5.1755,5.1948,5.1691,5.1819,283410.0
2009-03-04 14:50:00,8.07,8.1,8.05,8.07,403608.0,5.1884,5.2076,5.1755,5.1884,403608.0
2009-03-04 14:55:00,8.07,8.07,8.04,8.06,636165.0,5.1884,5.1884,5.1691,5.1819,636165.0
2009-03-04 15:00:00,8.06,8.07,8.03,8.04,112560.0,5.1819,5.1884,5.1626,5.1691,112560.0
2009-03-04 15:05:00,8.04,8.06,8.03,8.05,101706.0,5.1691,5.1819,5.1626,5.1755,101706.0
2009-03-04 15:10:00,8.05,8.07,8.04,8.06,536067.0,5.1755,5.1884,5.1691,5.1819,536067.0
2009-03-04 15:15:00,8.06,8.09,8.06,8.09,211351.5,5.1819,5.2012,5.1819,5.2012,211351.5
2009-03-04 15:20:00,8.09,8.1,8.05,8.06,459486.0,5.2012,5.2076,5.1755,5.1819,459486.0
2009-03-04 15:25:00,8.06,8.08,8.04,8.08,429034.5,5.1819,5.1948,5.1691,5.1948,429034.5
2009-03-04 15:30:00,8.08,8.08,8.05,8.06,540589.5,5.1948,5.1948,5.1755,5.1819,540589.5
2009-03-04 15:35:00,8.07,8.08,8.04,8.06,385417.5,5.1884,5.1948,5.1691,5.1819,385417.5
2009-03-04 15:40:00,8.05,8.08,8.02,8.03,308334.0,5.1755,5.1948,5.1562,5.1626,308334.0
2009-03-04 15:45:00,8.04,8.04,7.99,8.0,245119.5,5.1691,5.1691,5.1369,5.1433,245119.5
2009-03-04 15:50:00,8.01,8.02,7.99,8.0,358986.0,5.1498,5.1562,5.1369,5.1433,358986.0
2009-03-04 15:55:00,8.0,8.0,7.98,8.0,729127.5,5.1433,5.1433,5.1305,5.1433,729127.5
2009-03-05 09:30:00,8.02,8.06,7.84,7.88,400894.5,5.1562,5.1819,5.0405,5.0662,400894.5
2009-03-05 09:35:00,7.88,7.92,7.86,7.91,541494.0,5.0662,5.0919,5.0533,5.0855,541494.0
2009-03-05 09:40:00,7.9,7.95,7.88,7.94,449938.5,5.0791,5.1112,5.0662,5.1048,449938.5
2009-03-05 09:45:00,7.94,8.0,7.93,7.96,372754.5,5.1048,5.1433,5.0983,5.1176,372754.5
2009-03-05 09:50:00,7.96,7.98,7.95,7.98,124519.5,5.1176,5.1305,5.1112,5.1305,124519.5
2009-03-05 09:55:00,7.98,8.01,7.98,7.99,473656.5,5.1305,5.1498,5.1305,5.1369,473656.5
2009-03-05 10:00:00,7.99,8.06,7.99,8.05,264214.5,5.1369,5.1819,5.1369,5.1755,264214.5
2009-03-05 10:05:00,8.05,8.12,8.04,8.12,1104696.0,5.1755,5.2205,5.1691,5.2205,1104696.0
2009-03-05 10:10:00,8.12,8.15,8.09,8.09,683701.5,5.2205,5.2398,5.2012,5.2012,683701.5
2009-03-05 10:15:00,8.1,8.11,8.09,8.11,308334.0,5.2076,5.2141,5.2012,5.2141,308334.0
2009-03-05 10:20:00,8.1,8.11,8.07,8.1,279289.5,5.2076,5.2141,5.1884,5.2076,279289.5
2009-03-05 10:25:00,8.1,8.15,8.09,8.15,345217.5,5.2076,5.2398,5.2012,5.2398,345217.5
2009-03-05 10:30:00,8.15,8.18,8.13,8.17,331650.0,5.2398,5.2591,5.2269,5.2526,331650.0
2009-03-05 10:35:00,8.17,8.19,8.15,8.17,1945077.0,5.2526,5.2655,5.2398,5.2526,1945077.0
2009-03-05 10:40:00,8.17,8.21,8.16,8.17,1056255.0,5.2526,5.2784,5.2462,5.2526,1056255.0
2009-03-05 10:45:00,8.17,8.18,8.12,8.17,1426195.5,5.2526,5.2591,5.2205,5.2526,1426195.5
2009-03-05 10:50:00,8.17,8.18,8.16,8.17,463506.0,5.2526,5.2591,5.2462,5.2526,463506.0
2009-03-05 10:55:00,8.17,8.18,8.14,8.14,383709.0,5.2526,5.2591,5.2334,5.2334,383709.0
2009-03-05 11:00:00,8.14,8.16,8.13,8.15,250948.5,5.2334,5.2462,5.2269,5.2398,250948.5
2009-03-05 11:05:00,8.16,8.17,8.13,8.17,809326.5,5.2462,5.2526,5.2269,5.2526,809326.5
2009-03-05 11:10:00,8.17,8.18,8.16,8.16,171855.0,5.2526,5.2591,5.2462,5.2462,171855.0
2009-03-05 11:15:00,8.16,8.17,8.12,8.14,613050.0,5.2462,5.2526,5.2205,5.2334,613050.0
2009-03-05 11:20:00,8.15,8.15,8.13,8.14,1557247.5,5.2398,5.2398,5.2269,5.2334,1557247.5
2009-03-05 11:25:00,8.15,8.15,8.12,8.12,103113.0,5.2398,5.2398,5.2205,5.2205,103113.0
2009-03-05 11:30:00,8.12,8.15,8.11,8.15,185422.5,5.2205,5.2398,5.2141,5.2398,185422.5
2009-03-05 11:35:00,8.15,8.17,8.14,8.15,172659.0,5.2398,5.2526,5.2334,5.2398,172659.0
2009-03-05 11:40:00,8.16,8.18,8.14,8.18,156780.0,5.2462,5.2591,5.2334,5.2591,156780.0
2009-03-05 11:45:00,8.17,8.18,8.17,8.17,37285.5,5.2526,5.2591,5.2526,5.2526,37285.5
2009-03-05 11:50:00,8.17,8.18,8.11,8.11,210949.5,5.2526,5.2591,5.2141,5.2141,210949.5
2009-03-05 11:55:00,8.11,8.14,8.11,8.12,151453.5,5.2141,5.2334,5.2141,5.2205,151453.5
2009-03-05 12:00:00,8.13,8.15,8.12,8.12,153865.5,5.2269,5.2398,5.2205,5.2205,153865.5
2009-03-05 12:05:00,8.12,8.16,8.12,8.15,401196.0,5.2205,5.2462,5.2205,5.2398,401196.0
2009-03-05 12:10:00,8.16,8.16,8.12,8.14,239290.5,5.2462,5.2462,5.2205,5.2334,239290.5
2009-03-05 12:15:00,8.13,8.15,8.13,8.15,210849.0,5.2269,5.2398,5.2269,5.2398,210849.0
2009-03-05 12:20:00,8.14,8.16,8.14,8.15,74872.5,5.2334,5.2462,5.2334,5.2398,74872.5
2009-03-05 12:25:00,8.15,8.16,8.15,8.15,78189.0,5.2398,5.2462,5.2398,5.2398,78189.0
2009-03-05 12:30:00,8.16,8.16,8.12,8.12,262003.5,5.2462,5.2462,5.2205,5.2205,262003.5
2009-03-05 12:35:00,8.12,8.13,8.12,8.12,115977.0,5.2205,5.2269,5.2205,5.2205,115977.0
2009-03-05 12:40:00,8.12,8.14,8.12,8.13,252355.5,5.2205,5.2334,5.2205,5.2269,252355.5
2009-03-05 12:45:00,8.13,8.13,8.11,8.12,285621.0,5.2269,5.2269,5.2141,5.2205,285621.0
2009-03-05 12:50:00,8.11,8.12,8.09,8.09,448029.0,5.2141,5.2205,5.2012,5.2012,448029.0
2009-03-05 12:55:00,8.09,8.1,8.08,8.1,169443.0,5.2012,5.2076,5.1948,5.2076,169443.0
2009-03-05 13:00:00,8.1,8.12,8.08,8.09,233662.5,5.2076,5.2205,5.1948,5.2012,233662.5
2009-03-05 13:05:00,8.08,8.12,8.08,8.12,120399.0,5.1948,5.2205,5.1948,5.2205,120399.0
2009-03-05 13:10:00,8.11,8.12,8.1,8.1,66933.0,5.2141,5.2205,5.2076,5.2076,66933.0
2009-03-05 13:15:00,8.11,8.12,8.08,8.11,137785.5,5.2141,5.2205,5.1948,5.2141,137785.5
2009-03-05 13:20:00,8.11,8.12,8.08,8.08,182809.5,5.2141,5.2205,5.1948,5.1948,182809.5
2009-03-05 13:25:00,8.08,8.09,8.05,8.08,500590.5,5.1948,5.2012,5.1755,5.1948,500590.5
2009-03-05 13:30:00,8.08,8.08,8.03,8.05,118992.0,5.1948,5.1948,5.1626,5.1755,118992.0
2009-03-05 13:35:00,8.05,8.05,8.04,8.04,72661.5,5.1755,5.1755,5.1691,5.1691,72661.5
2009-03-05 13:40:00,8.04,8.08,8.03,8.03,132258.0,5.1691,5.1948,5.1626,5.1626,132258.0
2009-03-05 13:45:00,8.03,8.08,8.03,8.04,187231.5,5.1626,5.1948,5.1626,5.1691,187231.5
2009-03-05 13:50:00,8.03,8.05,8.03,8.03,88440.0,5.1626,5.1755,5.1626,5.1626,88440.0
2009-03-05 13:55:00,8.04,8.06,8.04,8.05,129645.0,5.1691,5.1819,5.1691,5.1755,129645.0
2009-03-05 14:00:00,8.05,8.06,8.03,8.03,86932.5,5.1755,5.1819,5.1626,5.1626,86932.5
2009-03-05 14:05:00,8.03,8.05,8.01,8.05,121303.5,5.1626,5.1755,5.1498,5.1755,121303.5
2009-03-05 14:10:00,8.05,8.06,8.03,8.03,154770.0,5.1755,5.1819,5.1626,5.1626,154770.0
2009-03-05 14:15:00,8.03,8.11,8.03,8.1,400995.0,5.1626,5.2141,5.1626,5.2076,400995.0
2009-03-05 14:20:00,8.1,8.1,8.06,8.06,175272.0,5.2076,5.2076,5.1819,5.1819,175272.0
2009-03-05 14:25:00,8.06,8.1,8.05,8.07,149644.5,5.1819,5.2076,5.1755,5.1884,149644.5
2009-03-05 14:30:00,8.07,8.1,8.07,8.08,203613.0,5.1884,5.2076,5.1884,5.1948,203613.0
2009-03-05 14:35:00,8.08,8.1,8.07,8.08,167734.5,5.1948,5.2076,5.1884,5.1948,167734.5
2009-03-05 14:40:00,8.08,8.08,8.06,8.06,63315.0,5.1948,5.1948,5.1819,5.1819,63315.0
2009-03-05 14:45:00,8.07,8.09,8.06,8.07,162307.5,5.1884,5.2012,5.1819,5.1884,162307.5
2009-03-05 14:50:00,8.06,8.08,8.06,8.06,183211.5,5.1819,5.1948,5.1819,5.1819,183211.5
2009-03-05 14:55:00,8.06,8.07,8.05,8.07,213763.5,5.1819,5.1884,5.1755,5.1884,213763.5
2009-03-05 15:00:00,8.06,8.09,8.06,8.07,121705.5,5.1819,5.2012,5.1819,5.1884,121705.5
2009-03-05 15:05:00,8.08,8.08,8.07,8.07,282505.5,5.1948,5.1948,5.1884,5.1884,282505.5
2009-03-05 15:10:00,8.07,8.08,8.06,8.08,434461.5,5.1884,5.1948,5.1819,5.1948,434461.5
2009-03-05 15:15:00,8.08,8.08,8.07,8.08,256375.5,5.1948,5.1948,5.1884,5.1948,256375.5
2009-03-05 15:20:00,8.07,8.08,8.07,8.08,228537.0,5.1884,5.1948,5.1884,5.1948,228537.0
2009-03-05 15:25:00,8.08,8.08,8.07,8.08,240898.5,5.1948,5.1948,5.1884,5.1948,240898.5
2009-03-05 15:30:00,8.08,8.09,8.05,8.06,932740.5,5.1948,5.2012,5.1755,5.1819,932740.5
2009-03-05 15:35:00,8.06,8.07,8.03,8.06,709731.0,5.1819,5.1884,5.1626,5.1819,709731.0
2009-03-05 15:40:00,8.06,8.07,8.03,8.03,493053.0,5.1819,5.1884,5.1626,5.1626,493053.0
2009-03-05 15:45:00,8.04,8.05,8.02,8.05,459184.5,5.1691,5.1755,5.1562,5.1755,459184.5
2009-03-05 15:50:00,8.05,8.05,8.02,8.03,408231.0,5.1755,5.1755,5.1562,5.1626,408231.0
2009-03-05 15:55:00,8.03,8.03,8.0,8.01,749328.0,5.1626,5.1626,5.1433,5.1498,749328.0
2009-03-06 09:30:00,8.22,8.31,8.16,8.3,866812.5,5.2848,5.3427,5.2462,5.3362,866812.5
2009-03-06 09:35:00,8.31,8.31,8.25,8.27,2171302.5,5.3427,5.3427,5.3041,5.3169,2171302.5
2009-03-06 09:40:00,8.26,8.42,8.21,8.41,1300269.0,5.3105,5.4134,5.2784,5.4069,1300269.0
2009-03-06 09:45:00,8.41,8.42,8.33,8.4,1219467.0,5.4069,5.4134,5.3555,5.4005,1219467.0
2009-03-06 09:50:00,8.39,8.41,8.35,8.37,995955.0,5.3941,5.4069,5.3684,5.3812,995955.0
2009-03-06 09:55:00,8.37,8.4,8.36,8.38,667521.0,5.3812,5.4005,5.3748,5.3877,667521.0
2009-03-06 10:00:00,8.38,8.39,8.36,8.37,908419.5,5.3877,5.3941,5.3748,5.3812,908419.5
2009-03-06 10:05:00,8.37,8.38,8.28,8.31,791839.5,5.3812,5.3877,5.3234,5.3427,791839.5
2009-03-06 10:10:00,8.31,8.35,8.28,8.3,741790.5,5.3427,5.3684,5.3234,5.3362,741790.5
2009-03-06 10:15:00,8.29,8.29,8.25,8.26,416170.5,5.3298,5.3298,5.3041,5.3105,416170.5
2009-03-06 10:20:00,8.26,8.29,8.24,8.27,745911.0,5.3105,5.3298,5.2976,5.3169,745911.0
2009-03-06 10:25:00,8.27,8.27,8.21,8.21,612748.5,5.3169,5.3169,5.2784,5.2784,612748.5
2009-03-06 10:30:00,8.21,8.24,8.19,8.22,548529.0,5.2784,5.2976,5.2655,5.2848,548529.0
2009-03-06 10:35:00,8.22,8.23,8.19,8.19,997864.5,5.2848,5.2912,5.2655,5.2655,997864.5
2009-03-06 10:40:00,8.19,8.22,8.19,8.21,609432.0,5.2655,5.2848,5.2655,5.2784,609432.0
2009-03-06 10:45:00,8.21,8.22,8.17,8.18,430039.5,5.2784,5.2848,5.2526,5.2591,430039.5
2009-03-06 10:50:00,8.18,8.2,8.17,8.17,344916.0,5.2591,5.2719,5.2526,5.2526,344916.0
2009-03-06 10:55:00,8.17,8.19,8.16,8.16,539685.0,5.2526,5.2655,5.2462,5.2462,539685.0
2009-03-06 11:00:00,8.16,8.18,8.14,8.14,317881.5,5.2462,5.2591,5.2334,5.2334,317881.5
2009-03-06 11:05:00,8.14,8.15,8.09,8.09,559986.0,5.2334,5.2398,5.2012,5.2012,559986.0
2009-03-06 11:10:00,8.09,8.14,8.09,8.14,419989.5,5.2012,5.2334,5.2012,5.2334,419989.5
2009-03-06 11:15:00,8.14,8.17,8.13,8.15,219291.0,5.2334,5.2526,5.2269,5.2398,219291.0
2009-03-06 11:20:00,8.14,8.15,8.13,8.13,162910.5,5.2334,5.2398,5.2269,5.2269,162910.5
2009-03-06 11:25:00,8.13,8.15,8.12,8.13,167232.0,5.2269,5.2398,5.2205,5.2269,167232.0
2009-03-06 11:30:00,8.13,8.16,8.12,8.16,175774.5,5.2269,5.2462,5.2205,5.2462,175774.5
2009-03-06 11:35:00,8.15,8.16,8.12,8.13,250848.0,5.2398,5.2462,5.2205,5.2269,250848.0
2009-03-06 11:40:00,8.13,8.13,8.1,8.1,167332.5,5.2269,5.2269,5.2076,5.2076,167332.5
2009-03-06 11:45:00,8.1,8.12,8.09,8.11,129946.5,5.2076,5.2205,5.2012,5.2141,129946.5
2009-03-06 11:50:00,8.11,8.13,8.1,8.11,167835.0,5.2141,5.2269,5.2076,5.2141,167835.0
2009-03-06 11:55:00,8.11,8.14,8.1,8.11,251652.0,5.2141,5.2334,5.2076,5.2141,251652.0
2009-03-06 12:00:00,8.11,8.12,8.1,8.12,484108.5,5.2141,5.2205,5.2076,5.2205,484108.5
2009-03-06 12:05:00,8.11,8.12,8.11,8.11,50853.0,5.2141,5.2205,5.2141,5.2141,50853.0
2009-03-06 12:10:00,8.11,8.12,8.11,8.11,109846.5,5.2141,5.2205,5.2141,5.2141,109846.5
2009-03-06 12:15:00,8.11,8.17,8.11,8.12,329238.0,5.2141,5.2526,5.2141,5.2205,329238.0
2009-03-06 12:20:00,8.13,8.15,8.11,8.11,160096.5,5.2269,5.2398,5.2141,5.2141,160096.5
2009-03-06 12:25:00,8.11,8.13,8.11,8.11,137283.0,5.2141,5.2269,5.2141,5.2141,137283.0
2009-03-06 12:30:00,8.12,8.12,8.08,8.1,408532.5,5.2205,5.2205,5.1948,5.2076,408532.5
2009-03-06 12:35:00,8.09,8.1,8.08,8.09,130348.5,5.2012,5.2076,5.1948,5.2012,130348.5
2009-03-06 12:40:00,8.1,8.1,8.06,8.06,157785.0,5.2076,5.2076,5.1819,5.1819,157785.0
2009-03-06 12:45:00,8.06,8.06,8.02,8.02,272355.0,5.1819,5.1819,5.1562,5.1562,272355.0
2009-03-06 12:50:00,8.03,8.04,8.01,8.02,174468.0,5.1626,5.1691,5.1498,5.1562,174468.0
2009-03-06 12:55:00,8.01,8.04,8.01,8.04,113263.5,5.1498,5.1691,5.1498,5.1691,113263.5
2009-03-06 13:00:00,8.05,8.05,8.01,8.01,120499.5,5.1755,5.1755,5.1498,5.1498,120499.5
2009-03-06 13:05:00,8.02,8.03,8.01,8.03,96078.0,5.1562,5.1626,5.1498,5.1626,96078.0
2009-03-06 13:10:00,8.03,8.05,8.01,8.02,115374.0,5.1626,5.1755,5.1498,5.1562,115374.0
2009-03-06 13:15:00,8.02,8.03,8.01,8.01,98992.5,5.1562,5.1626,5.1498,5.1498,98992.5
2009-03-06 13:20:00,8.01,8.03,8.01,8.01,222708.0,5.1498,5.1626,5.1498,5.1498,222708.0
2009-03-06 13:25:00,8.01,8.02,8.01,8.01,25024.5,5.1498,5.1562,5.1498,5.1498,25024.5
2009-03-06 13:30:00,8.02,8.02,8.0,8.01,122107.5,5.1562,5.1562,5.1433,5.1498,122107.5
2009-03-06 13:35:00,8.01,8.02,7.98,7.98,118389.0,5.1498,5.1562,5.1305,5.1305,118389.0
2009-03-06 13:40:00,7.98,7.99,7.98,7.98,195975.0,5.1305,5.1369,5.1305,5.1305,195975.0
2009-03-06 13:45:00,7.98,8.01,7.98,7.99,306625.5,5.1305,5.1498,5.1305,5.1369,306625.5
2009-03-06 13:50:00,7.98,7.99,7.97,7.98,222406.5,5.1305,5.1369,5.1241,5.1305,222406.5
2009-03-06 13:55:00,7.99,8.0,7.98,7.99,110952.0,5.1369,5.1433,5.1305,5.1369,110952.0
2009-03-06 14:00:00,8.0,8.02,7.99,8.0,344514.0,5.1433,5.1562,5.1369,5.1433,344514.0
2009-03-06 14:05:00,8.0,8.03,7.98,8.03,126429.0,5.1433,5.1626,5.1305,5.1626,126429.0
2009-03-06 14:10:00,8.03,8.04,8.01,8.02,108037.5,5.1626,5.1691,5.1498,5.1562,108037.5
2009-03-06 14:15:00,8.02,8.02,7.98,7.98,55777.5,5.1562,5.1562,5.1305,5.1305,55777.5
2009-03-06 14:20:00,7.99,8.0,7.98,7.99,110248.5,5.1369,5.1433,5.1305,5.1369,110248.5
2009-03-06 14:25:00,7.98,8.03,7.98,8.03,129042.0,5.1305,5.1626,5.1305,5.1626,129042.0
2009-03-06 14:30:00,8.03,8.04,7.98,8.0,203311.5,5.1626,5.1691,5.1305,5.1433,203311.5
2009-03-06 14:35:00,8.0,8.02,7.98,8.01,149343.0,5.1433,5.1562,5.1305,5.1498,149343.0
2009-03-06 14:40:00,8.0,8.0,7.97,7.99,174468.0,5.1433,5.1433,5.1241,5.1369,174468.0
2009-03-06 14:45:00,7.99,8.02,7.98,8.01,198990.0,5.1369,5.1562,5.1305,5.1498,198990.0
2009-03-06 14:50:00,8.0,8.02,7.99,8.02,202105.5,5.1433,5.1562,5.1369,5.1562,202105.5
2009-03-06 14:55:00,8.02,8.02,8.01,8.01,98691.0,5.1562,5.1562,5.1498,5.1498,98691.0
2009-03-06 15:00:00,8.01,8.02,8.01,8.01,155574.0,5.1498,5.1562,5.1498,5.1498,155574.0
2009-03-06 15:05:00,8.01,8.02,8.01,8.01,204316.5,5.1498,5.1562,5.1498,5.1498,204316.5
2009-03-06 15:10:00,8.01,8.04,8.01,8.01,299691.0,5.1498,5.1691,5.1498,5.1498,299691.0
2009-03-06 15:15:00,8.01,8.05,8.01,8.05,191955.0,5.1498,5.1755,5.1498,5.1755,191955.0
2009-03-06 15:20:00,8.04,8.05,8.02,8.03,288736.5,5.1691,5.1755,5.1562,5.1626,288736.5
2009-03-06 15:25:00,8.03,8.05,8.02,8.02,311952.0,5.1626,5.1755,5.1562,5.1562,311952.0
2009-03-06 15:30:00,8.02,8.08,8.02,8.07,215974.5,5.1562,5.1948,5.1562,5.1884,215974.5
2009-03-06 15:35:00,8.07,8.1,8.07,8.07,360795.0,5.1884,5.2076,5.1884,5.1884,360795.0
2009-03-06 15:40:00,8.07,8.12,8.07,8.12,273561.0,5.1884,5.2205,5.1884,5.2205,273561.0
2009-03-06 15:45:00,8.11,8.11,8.04,8.07,480591.0,5.2141,5.2141,5.1691,5.1884,480591.0
2009-03-06 15:50:00,8.07,8.16,8.06,8.16,580186.5,5.1884,5.2462,5.1819,5.2462,580186.5
2009-03-06 15:55:00,8.16,8.21,8.15,8.2,1400166.0,5.2462,5.2784,5.2398,5.2719,1400166.0
2009-03-09 09:30:00,8.16,8.2,8.06,8.18,531444.0,5.2462,5.2719,5.1819,5.2591,531444.0
2009-03-09 09:35:00,8.18,8.21,8.15,8.17,166528.5,5.2591,5.2784,5.2398,5.2526,166528.5
2009-03-09 09:40:00,8.17,8.23,8.17,8.18,352755.0,5.2526,5.2912,5.2526,5.2591,352755.0
2009-03-09 09:45:00,8.19,8.32,8.19,8.32,603502.5,5.2655,5.3491,5.2655,5.3491,603502.5
2009-03-09 09:50:00,8.32,8.33,8.27,8.27,289842.0,5.3491,5.3555,5.3169,5.3169,289842.0
2009-03-09 09:55:00,8.28,8.28,8.25,8.27,234969.0,5.3234,5.3234,5.3041,5.3169,234969.0
2009-03-09 10:00:00,8.27,8.29,8.23,8.28,257581.5,5.3169,5.3298,5.2912,5.3234,257581.5
2009-03-09 10:05:00,8.29,8.34,8.28,8.31,403507.5,5.3298,5.3619,5.3234,5.3427,403507.5
2009-03-09 10:10:00,8.3,8.34,8.3,8.33,101605.5,5.3362,5.3619,5.3362,5.3555,101605.5
2009-03-09 10:15:00,8.34,8.34,8.28,8.29,131454.0,5.3619,5.3619,5.3234,5.3298,131454.0
2009-03-09 10:20:00,8.29,8.29,8.26,8.27,72661.5,5.3298,5.3298,5.3105,5.3169,72661.5
2009-03-09 10:25:00,8.27,8.27,8.23,8.23,98892.0,5.3169,5.3169,5.2912,5.2912,98892.0
2009-03-09 10:30:00,8.23,8.26,8.2,8.21,138891.0,5.2912,5.3105,5.2719,5.2784,138891.0
2009-03-09 10:35:00,8.22,8.25,8.19,8.22,774252.0,5.2848,5.3041,5.2655,5.2848,774252.0
2009-03-09 10:40:00,8.21,8.22,8.19,8.22,179694.0,5.2784,5.2848,5.2655,5.2848,179694.0
2009-03-09 10:45:00,8.22,8.22,8.19,8.2,569232.0,5.2848,5.2848,5.2655,5.2719,569232.0
2009-03-09 10:50:00,8.2,8.2,8.14,8.16,491545.5,5.2719,5.2719,5.2334,5.2462,491545.5
2009-03-09 10:55:00,8.16,8.17,8.13,8.14,413557.5,5.2462,5.2526,5.2269,5.2334,413557.5
2009-03-09 11:00:00,8.14,8.14,8.06,8.06,1101480.0,5.2334,5.2334,5.1819,5.1819,1101480.0
2009-03-09 11:05:00,8.06,8.06,8.01,8.01,658978.5,5.1819,5.1819,5.1498,5.1498,658978.5
2009-03-09 11:10:00,8.01,8.06,8.01,8.04,623904.0,5.1498,5.1819,5.1498,5.1691,623904.0
2009-03-09 11:15:00,8.04,8.06,8.03,8.03,173764.5,5.1691,5.1819,5.1626,5.1626,173764.5
2009-03-09 11:20:00,8.03,8.05,7.99,8.01,487324.5,5.1626,5.1755,5.1369,5.1498,487324.5
2009-03-09 11:25:00,8.01,8.02,7.98,7.99,782794.5,5.1498,5.1562,5.1305,5.1369,782794.5
2009-03-09 11:30:00,7.99,8.0,7.97,7.98,660184.5,5.1369,5.1433,5.1241,5.1305,660184.5
2009-03-09 11:35:00,7.98,8.06,7.95,8.03,1116957.0,5.1305,5.1819,5.1112,5.1626,1116957.0
2009-03-09 11:40:00,8.04,8.05,8.01,8.04,447928.5,5.1691,5.1755,5.1498,5.1691,447928.5
2009-03-09 11:45:00,8.04,8.06,8.02,8.03,173161.5,5.1691,5.1819,5.1562,5.1626,173161.5
2009-03-09 11:50:00,8.03,8.03,7.97,7.98,239491.5,5.1626,5.1626,5.1241,5.1305,239491.5
2009-03-09 11:55:00,7.98,7.99,7.95,7.98,157885.5,5.1305,5.1369,5.1112,5.1305,157885.5
2009-03-09 12:00:00,7.98,8.01,7.97,7.99,93766.5,5.1305,5.1498,5.1241,5.1369,93766.5
2009-03-09 12:05:00,7.99,8.01,7.97,7.99,194970.0,5.1369,5.1498,5.1241,5.1369,194970.0
2009-03-09 12:10:00,7.99,8.03,7.98,8.02,245320.5,5.1369,5.1626,5.1305,5.1562,245320.5
2009-03-09 12:15:00,8.02,8.02,7.97,7.98,299389.5,5.1562,5.1562,5.1241,5.1305,299389.5
2009-03-09 12:20:00,7.98,7.98,7.94,7.95,633552.0,5.1305,5.1305,5.1048,5.1112,633552.0
2009-03-09 12:25:00,7.95,7.96,7.95,7.95,345217.5,5.1112,5.1176,5.1112,5.1112,345217.5
2009-03-09 12:30:00,7.95,7.97,7.91,7.96,581091.0,5.1112,5.1241,5.0855,5.1176,581091.0
2009-03-09 12:35:00,7.95,7.96,7.88,7.89,820381.5,5.1112,5.1176,5.0662,5.0726,820381.5
2009-03-09 12:40:00,7.88,7.93,7.87,7.9,184518.0,5.0662,5.0983,5.0598,5.0791,184518.0
2009-03-09 12:45:00,7.9,7.92,7.89,7.89,421999.5,5.0791,5.0919,5.0726,5.0726,421999.5
2009-03-09 12:50:00,7.9,7.91,7.89,7.89,148036.5,5.0791,5.0855,5.0726,5.0726,148036.5
2009-03-09 12:55:00,7.89,7.9,7.86,7.86,217080.0,5.0726,5.0791,5.0533,5.0533,217080.0
2009-03-09 13:00:00,7.86,7.87,7.82,7.84,590940.0,5.0533,5.0598,5.0276,5.0405,590940.0
2009-03-09 13:05:00,7.84,7.84,7.76,7.76,998668.5,5.0405,5.0405,4.989,4.989,998668.5
2009-03-09 13:10:00,7.76,7.8,7.73,7.8,375568.5,4.989,5.0148,4.9698,5.0148,375568.5
2009-03-09 13:15:00,7.79,7.81,7.78,7.81,133363.5,5.0083,5.0212,5.0019,5.0212,133363.5
2009-03-09 13:20:00,7.81,7.81,7.79,7.79,170347.5,5.0212,5.0212,5.0083,5.0083,170347.5
2009-03-09 13:25:00,7.79,7.84,7.77,7.83,405819.0,5.0083,5.0405,4.9955,5.0341,405819.0
2009-03-09 13:30:00,7.83,7.83,7.8,7.82,244416.0,5.0341,5.0341,5.0148,5.0276,244416.0
2009-03-09 13:35:00,7.82,7.82,7.8,7.82,427326.0,5.0276,5.0276,5.0148,5.0276,427326.0
2009-03-09 13:40:00,7.82,7.83,7.81,7.81,223411.5,5.0276,5.0341,5.0212,5.0212,223411.5
2009-03-09 13:45:00,7.81,7.82,7.81,7.82,180799.5,5.0212,5.0276,5.0212,5.0276,180799.5
2009-03-09 13:50:00,7.82,7.89,7.81,7.83,973141.5,5.0276,5.0726,5.0212,5.0341,973141.5
2009-03-09 13:55:00,7.83,7.85,7.83,7.83,261300.0,5.0341,5.0469,5.0341,5.0341,261300.0
2009-03-09 14:00:00,7.84,7.89,7.83,7.89,571845.0,5.0405,5.0726,5.0341,5.0726,571845.0
2009-03-09 14:05:00,7.88,7.88,7.84,7.86,426522.0,5.0662,5.0662,5.0405,5.0533,426522.0
2009-03-09 14:10:00,7.86,7.86,7.81,7.81,268435.5,5.0533,5.0533,5.0212,5.0212,268435.5
2009-03-09 14:15:00,7.81,7.84,7.8,7.81,306022.5,5.0212,5.0405,5.0148,5.0212,306022.5
2009-03-09 14:20:00,7.8,7.81,7.77,7.79,364815.0,5.0148,5.0212,4.9955,5.0083,364815.0
2009-03-09 14:25:00,7.8,7.82,7.79,7.82,158488.5,5.0148,5.0276,5.0083,5.0276,158488.5
2009-03-09 14:30:00,7.82,7.82,7.8,7.82,288435.0,5.0276,5.0276,5.0148,5.0276,288435.0
2009-03-09 14:35:00,7.82,7.82,7.78,7.8,203914.5,5.0276,5.0276,5.0019,5.0148,203914.5
2009-03-09 14:40:00,7.8,7.81,7.78,7.78,273460.5,5.0148,5.0212,5.0019,5.0019,273460.5
2009-03-09 14:45:00,7.79,7.82,7.78,7.8,371347.5,5.0083,5.0276,5.0019,5.0148,371347.5
2009-03-09 14:50:00,7.81,7.82,7.79,7.79,299992.5,5.0212,5.0276,5.0083,5.0083,299992.5
2009-03-09 14:55:00,7.79,7.8,7.78,7.79,380392.5,5.0083,5.0148,5.0019,5.0083,380392.5
2009-03-09 15:00:00,7.79,7.8,7.79,7.79,264315.0,5.0083,5.0148,5.0083,5.0083,264315.0
2009-03-09 15:05:00,7.79,7.8,7.78,7.78,189844.5,5.0083,5.0148,5.0019,5.0019,189844.5
2009-03-09 15:10:00,7.78,7.79,7.74,7.75,741187.5,5.0019,5.0083,4.9762,4.9826,741187.5
2009-03-09 15:15:00,7.76,7.87,7.71,7.72,578578.5,4.989,5.0598,4.9569,4.9633,578578.5
2009-03-09 15:20:00,7.72,7.73,7.71,7.73,442501.5,4.9633,4.9698,4.9569,4.9698,442501.5
2009-03-09 15:25:00,7.73,7.76,7.72,7.75,290043.0,4.9698,4.989,4.9633,4.9826,290043.0
2009-03-09 15:30:00,7.76,7.76,7.72,7.76,415366.5,4.989,4.989,4.9633,4.989,415366.5
2009-03-09 15:35:00,7.75,7.76,7.69,7.7,680385.0,4.9826,4.989,4.944,4.9505,680385.0
2009-03-09 15:40:00,7.71,7.72,7.69,7.69,400995.0,4.9569,4.9633,4.944,4.944,400995.0
2009-03-09 15:45:00,7.69,7.7,7.69,7.7,417376.5,4.944,4.9505,4.944,4.9505,417376.5
2009-03-09 15:50:00,7.69,7.73,7.69,7.72,643099.5,4.944,4.9698,4.944,4.9633,643099.5
2009-03-09 15:55:00,7.72,7.73,7.7,7.7,980377.5,4.9633,4.9698,4.9505,4.9505,980377.5
2009-03-10 09:30:00,7.91,8.08,7.91,7.92,1381875.0,5.0855,5.1948,5.0855,5.0919,1381875.0
2009-03-10 09:35:00,7.92,8.0,7.89,7.98,767719.5,5.0919,5.1433,5.0726,5.1305,767719.5
2009-03-10 09:40:00,7.99,7.99,7.95,7.97,271953.0,5.1369,5.1369,5.1112,5.1241,271953.0
2009-03-10 09:45:00,7.97,8.02,7.95,8.0,359890.5,5.1241,5.1562,5.1112,5.1433,359890.5
2009-03-10 09:50:00,8.0,8.06,7.99,8.06,420592.5,5.1433,5.1819,5.1369,5.1819,420592.5
2009-03-10 09:55:00,8.06,8.1,8.05,8.08,296676.0,5.1819,5.2076,5.1755,5.1948,296676.0
2009-03-10 10:00:00,8.08,8.1,8.07,8.09,368332.5,5.1948,5.2076,5.1884,5.2012,368332.5
2009-03-10 10:05:00,8.08,8.1,8.05,8.05,422401.5,5.1948,5.2076,5.1755,5.1755,422401.5
2009-03-10 10:10:00,8.05,8.12,8.05,8.12,244516.5,5.1755,5.2205,5.1755,5.2205,244516.5
2009-03-10 10:15:00,8.11,8.18,8.11,8.16,161001.0,5.2141,5.2591,5.2141,5.2462,161001.0
2009-03-10 10:20:00,8.17,8.17,8.15,8.17,136177.5,5.2526,5.2526,5.2398,5.2526,136177.5
2009-03-10 10:25:00,8.17,8.2,8.14,8.17,254868.0,5.2526,5.2719,5.2334,5.2526,254868.0
2009-03-10 10:30:00,8.18,8.23,8.17,8.23,203211.0,5.2591,5.2912,5.2526,5.2912,203211.0
2009-03-10 10:35:00,8.22,8.27,8.21,8.27,387930.0,5.2848,5.3169,5.2784,5.3169,387930.0
2009-03-10 10:40:00,8.26,8.28,8.23,8.26,275269.5,5.3105,5.3234,5.2912,5.3105,275269.5
2009-03-10 10:45:00,8.27,8.33,8.26,8.31,430542.0,5.3169,5.3555,5.3105,5.3427,430542.0
2009-03-10 10:50:00,8.31,8.33,8.3,8.31,250345.5,5.3427,5.3555,5.3362,5.3427,250345.5
2009-03-10 10:55:00,8.3,8.31,8.28,8.31,449235.0,5.3362,5.3427,5.3234,5.3427,449235.0
2009-03-10 11:00:00,8.31,8.31,8.25,8.26,160599.0,5.3427,5.3427,5.3041,5.3105,160599.0
2009-03-10 11:05:00,8.26,8.31,8.25,8.29,492651.0,5.3105,5.3427,5.3041,5.3298,492651.0
2009-03-10 11:10:00,8.29,8.29,8.23,8.26,580387.5,5.3298,5.3298,5.2912,5.3105,580387.5
2009-03-10 11:15:00,8.26,8.28,8.25,8.27,157182.0,5.3105,5.3234,5.3041,5.3169,157182.0
2009-03-10 11:20:00,8.26,8.28,8.24,8.26,103515.0,5.3105,5.3234,5.2976,5.3105,103515.0
2009-03-10 11:25:00,8.26,8.28,8.25,8.27,147333.0,5.3105,5.3234,5.3041,5.3169,147333.0
2009-03-10 11:30:00,8.28,8.29,8.27,8.28,116077.5,5.3234,5.3298,5.3169,5.3234,116077.5
2009-03-10 11:35:00,8.28,8.29,8.25,8.25,412552.5,5.3234,5.3298,5.3041,5.3041,412552.5
2009-03-10 11:40:00,8.26,8.26,8.24,8.26,105726.0,5.3105,5.3105,5.2976,5.3105,105726.0
2009-03-10 11:45:00,8.26,8.27,8.2,8.21,218688.0,5.3105,5.3169,5.2719,5.2784,218688.0
2009-03-10 11:50:00,8.2,8.24,8.2,8.23,113766.0,5.2719,5.2976,5.2719,5.2912,113766.0
2009-03-10 11:55:00,8.23,8.27,8.23,8.26,419889.0,5.2912,5.3169,5.2912,5.3105,419889.0
2009-03-10 12:00:00,8.26,8.27,8.25,8.26,793950.0,5.3105,5.3169,5.3041,5.3105,793950.0
2009-03-10 12:05:00,8.26,8.27,8.24,8.25,330645.0,5.3105,5.3169,5.2976,5.3041,330645.0
2009-03-10 12:10:00,8.26,8.26,8.25,8.25,631140.0,5.3105,5.3105,5.3041,5.3041,631140.0
2009-03-10 12:15:00,8.26,8.26,8.25,8.26,24622.5,5.3105,5.3105,5.3041,5.3105,24622.5
2009-03-10 12:20:00,8.25,8.26,8.25,8.26,55074.0,5.3041,5.3105,5.3041,5.3105,55074.0
2009-03-10 12:25:00,8.25,8.27,8.25,8.25,154267.5,5.3041,5.3169,5.3041,5.3041,154267.5
2009-03-10 12:30:00,8.25,8.26,8.25,8.26,36381.0,5.3041,5.3105,5.3041,5.3105,36381.0
2009-03-10 12:35:00,8.25,8.26,8.23,8.26,446119.5,5.3041,5.3105,5.2912,5.3105,446119.5
2009-03-10 12:40:00,8.26,8.26,8.25,8.26,442602.0,5.3105,5.3105,5.3041,5.3105,442602.0
2009-03-10 12:45:00,8.26,8.27,8.25,8.27,499485.0,5.3105,5.3169,5.3041,5.3169,499485.0
2009-03-10 12:50:00,8.27,8.27,8.25,8.25,694254.0,5.3169,5.3169,5.3041,5.3041,694254.0
2009-03-10 12:55:00,8.26,8.26,8.25,8.25,45225.0,5.3105,5.3105,5.3041,5.3041,45225.0
2009-03-10 13:00:00,8.25,8.26,8.25,8.26,47536.5,5.3041,5.3105,5.3041,5.3105,47536.5
2009-03-10 13:05:00,8.26,8.26,8.25,8.25,81807.0,5.3105,5.3105,5.3041,5.3041,81807.0
2009-03-10 13:10:00,8.26,8.26,8.25,8.26,180799.5,5.3105,5.3105,5.3041,5.3105,180799.5
2009-03-10 13:15:00,8.26,8.27,8.25,8.27,109947.0,5.3105,5.3169,5.3041,5.3169,109947.0
2009-03-10 13:20:00,8.27,8.27,8.26,8.27,87636.0,5.3169,5.3169,5.3105,5.3169,87636.0
2009-03-10 13:25:00,8.27,8.27,8.26,8.26,38994.0,5.3169,5.3169,5.3105,5.3105,38994.0
2009-03-10 13:30:00,8.26,8.3,8.26,8.28,305218.5,5.3105,5.3362,5.3105,5.3234,305218.5
2009-03-10 13:35:00,8.29,8.29,8.24,8.27,622698.0,5.3298,5.3298,5.2976,5.3169,622698.0
2009-03-10 13:40:00,8.27,8.28,8.26,8.28,218587.5,5.3169,5.3234,5.3105,5.3234,218587.5
2009-03-10 13:45:00,8.27,8.28,8.25,8.25,605613.0,5.3169,5.3234,5.3041,5.3041,605613.0
2009-03-10 13:50:00,8.26,8.27,8.25,8.25,227632.5,5.3105,5.3169,5.3041,5.3041,227632.5
2009-03-10 13:55:00,8.25,8.26,8.25,8.25,239994.0,5.3041,5.3105,5.3041,5.3041,239994.0
2009-03-10 14:00:00,8.25,8.26,8.22,8.24,410241.0,5.3041,5.3105,5.2848,5.2976,410241.0
2009-03-10 14:05:00,8.24,8.25,8.22,8.22,205422.0,5.2976,5.3041,5.2848,5.2848,205422.0
2009-03-10 14:10:00,8.22,8.25,8.22,8.23,163513.5,5.2848,5.3041,5.2848,5.2912,163513.5
2009-03-10 14:15:00,8.23,8.23,8.21,8.21,293761.5,5.2912,5.2912,5.2784,5.2784,293761.5
2009-03-10 14:20:00,8.22,8.23,8.21,8.22,177784.5,5.2848,5.2912,5.2784,5.2848,177784.5
2009-03-10 14:25:00,8.21,8.23,8.21,8.22,504208.5,5.2784,5.2912,5.2784,5.2848,504208.5
2009-03-10 14:30:00,8.21,8.23,8.21,8.23,227029.5,5.2784,5.2912,5.2784,5.2912,227029.5
2009-03-10 14:35:00,8.22,8.23,8.21,8.22,109042.5,5.2848,5.2912,5.2784,5.2848,109042.5
2009-03-10 14:40:00,8.22,8.23,8.21,8.23,248737.5,5.2848,5.2912,5.2784,5.2912,248737.5
2009-03-10 14:45:00,8.22,8.23,8.2,8.21,274566.0,5.2848,5.2912,5.2719,5.2784,274566.0
2009-03-10 14:50:00,8.21,8.22,8.21,8.22,119896.5,5.2784,5.2848,5.2784,5.2848,119896.5
2009-03-10 14:55:00,8.22,8.27,8.21,8.26,250144.5,5.2848,5.3169,5.2784,5.3105,250144.5
2009-03-10 15:00:00,8.27,8.28,8.26,8.28,535564.5,5.3169,5.3234,5.3105,5.3234,535564.5
2009-03-10 15:05:00,8.28,8.31,8.27,8.31,113163.0,5.3234,5.3427,5.3169,5.3427,113163.0
2009-03-10 15:10:00,8.31,8.31,8.28,8.28,243511.5,5.3427,5.3427,5.3234,5.3234,243511.5
2009-03-10 15:15:00,8.28,8.29,8.27,8.29,358885.5,5.3234,5.3298,5.3169,5.3298,358885.5
2009-03-10 15:20:00,8.28,8.3,8.28,8.28,189945.0,5.3234,5.3362,5.3234,5.3234,189945.0
2009-03-10 15:25:00,8.28,8.32,8.28,8.32,1082586.0,5.3234,5.3491,5.3234,5.3491,1082586.0
2009-03-10 15:30:00,8.32,8.32,8.29,8.32,663903.0,5.3491,5.3491,5.3298,5.3491,663903.0
2009-03-10 15:35:00,8.32,8.34,8.31,8.32,957765.0,5.3491,5.3619,5.3427,5.3491,957765.0
2009-03-10 15:40:00,8.32,8.34,8.27,8.28,847717.5,5.3491,5.3619,5.3169,5.3234,847717.5
2009-03-10 15:45:00,8.28,8.3,8.27,8.3,790332.0,5.3234,5.3362,5.3169,5.3362,790332.0
2009-03-10 15:50:00,8.3,8.32,8.29,8.31,635361.0,5.3362,5.3491,5.3298,5.3427,635361.0
2009-03-10 15:55:00,8.3,8.36,8.3,8.32,1290420.0,5.3362,5.3748,5.3362,5.3491,1290420.0
2009-03-11 09:30:00,8.33,8.42,8.28,8.31,384111.0,5.3555,5.4134,5.3234,5.3427,384111.0
2009-03-11 09:35:00,8.31,8.46,8.31,8.46,452853.0,5.3427,5.4391,5.3427,5.4391,452853.0
2009-03-11 09:40:00,8.46,8.55,8.42,8.55,528931.5,5.4391,5.497,5.4134,5.497,528931.5
2009-03-11 09:45:00,8.55,8.61,8.54,8.61,480189.0,5.497,5.5355,5.4905,5.5355,480189.0
2009-03-11 09:50:00,8.61,8.7,8.61,8.69,863295.0,5.5355,5.5934,5.5355,5.587,863295.0
2009-03-11 09:55:00,8.68,8.69,8.63,8.65,226527.0,5.5805,5.587,5.5484,5.5612,226527.0
2009-03-11 10:00:00,8.65,8.67,8.64,8.65,214366.5,5.5612,5.5741,5.5548,5.5612,214366.5
2009-03-11 10:05:00,8.65,8.67,8.52,8.53,902490.0,5.5612,5.5741,5.4777,5.4841,902490.0
2009-03-11 10:10:00,8.53,8.56,8.49,8.5,539283.0,5.4841,5.5034,5.4584,5.4648,539283.0
2009-03-11 10:15:00,8.5,8.5,8.41,8.46,726514.5,5.4648,5.4648,5.4069,5.4391,726514.5
2009-03-11 10:20:00,8.46,8.53,8.46,8.49,388834.5,5.4391,5.4841,5.4391,5.4584,388834.5
2009-03-11 10:25:00,8.49,8.58,8.48,8.58,166930.5,5.4584,5.5162,5.4519,5.5162,166930.5
2009-03-11 10:30:00,8.58,8.6,8.55,8.57,132258.0,5.5162,5.5291,5.497,5.5098,132258.0
2009-03-11 10:35:00,8.57,8.59,8.55,8.59,140700.0,5.5098,5.5227,5.497,5.5227,140700.0
2009-03-11 10:40:00,8.59,8.62,8.58,8.58,103314.0,5.5227,5.542,5.5162,5.5162,103314.0
2009-03-11 10:45:00,8.58,8.58,8.54,8.54,181101.0,5.5162,5.5162,5.4905,5.4905,181101.0
2009-03-11 10:50:00,8.54,8.58,8.54,8.57,173664.0,5.4905,5.5162,5.4905,5.5098,173664.0
2009-03-11 10:55:00,8.57,8.6,8.57,8.59,54471.0,5.5098,5.5291,5.5098,5.5227,54471.0
2009-03-11 11:00:00,8.59,8.61,8.57,8.58,88540.5,5.5227,5.5355,5.5098,5.5162,88540.5
2009-03-11 11:05:00,8.58,8.59,8.57,8.59,93364.5,5.5162,5.5227,5.5098,5.5227,93364.5
2009-03-11 11:10:00,8.59,8.6,8.58,8.58,52863.0,5.5227,5.5291,5.5162,5.5162,52863.0
2009-03-11 11:15:00,8.58,8.6,8.58,8.59,32964.0,5.5162,5.5291,5.5162,5.5227,32964.0
2009-03-11 11:20:00,8.59,8.6,8.54,8.55,159192.0,5.5227,5.5291,5.4905,5.497,159192.0
2009-03-11 11:25:00,8.54,8.57,8.54,8.54,105826.5,5.4905,5.5098,5.4905,5.4905,105826.5
2009-03-11 11:30:00,8.55,8.55,8.52,8.52,57486.0,5.497,5.497,5.4777,5.4777,57486.0
2009-03-11 11:35:00,8.52,8.52,8.46,8.49,419386.5,5.4777,5.4777,5.4391,5.4584,419386.5
2009-03-11 11:40:00,8.49,8.51,8.49,8.5,190950.0,5.4584,5.4712,5.4584,5.4648,190950.0
2009-03-11 11:45:00,8.5,8.53,8.5,8.53,289942.5,5.4648,5.4841,5.4648,5.4841,289942.5
2009-03-11 11:50:00,8.53,8.57,8.52,8.57,113866.5,5.4841,5.5098,5.4777,5.5098,113866.5
2009-03-11 11:55:00,8.56,8.59,8.56,8.58,267129.0,5.5034,5.5227,5.5034,5.5162,267129.0
2009-03-11 12:00:00,8.59,8.61,8.59,8.6,431748.0,5.5227,5.5355,5.5227,5.5291,431748.0
2009-03-11 12:05:00,8.59,8.6,8.51,8.52,295269.0,5.5227,5.5291,5.4712,5.4777,295269.0
2009-03-11 12:10:00,8.52,8.53,8.51,8.53,146328.0,5.4777,5.4841,5.4712,5.4841,146328.0
2009-03-11 12:15:00,8.52,8.53,8.51,8.51,198688.5,5.4777,5.4841,5.4712,5.4712,198688.5
2009-03-11 12:20:00,8.51,8.56,8.51,8.54,326926.5,5.4712,5.5034,5.4712,5.4905,326926.5
2009-03-11 12:25:00,8.55,8.55,8.52,8.55,77385.0,5.497,5.497,5.4777,5.497,77385.0
2009-03-11 12:30:00,8.55,8.57,8.54,8.57,168438.0,5.497,5.5098,5.4905,5.5098,168438.0
2009-03-11 12:35:00,8.57,8.59,8.55,8.55,239391.0,5.5098,5.5227,5.497,5.497,239391.0
2009-03-11 12:40:00,8.55,8.56,8.51,8.52,243411.0,5.497,5.5034,5.4712,5.4777,243411.0
2009-03-11 12:45:00,8.52,8.52,8.49,8.49,235873.5,5.4777,5.4777,5.4584,5.4584,235873.5
2009-03-11 12:50:00,8.49,8.51,8.48,8.51,225421.5,5.4584,5.4712,5.4519,5.4712,225421.5
2009-03-11 12:55:00,8.51,8.52,8.5,8.51,157785.0,5.4712,5.4777,5.4648,5.4712,157785.0
2009-03-11 13:00:00,8.51,8.52,8.5,8.51,59194.5,5.4712,5.4777,5.4648,5.4712,59194.5
2009-03-11 13:05:00,8.51,8.51,8.49,8.51,122007.0,5.4712,5.4712,5.4584,5.4712,122007.0
2009-03-11 13:10:00,8.51,8.53,8.5,8.52,449134.5,5.4712,5.4841,5.4648,5.4777,449134.5
2009-03-11 13:15:00,8.52,8.53,8.52,8.52,37788.0,5.4777,5.4841,5.4777,5.4777,37788.0
2009-03-11 13:20:00,8.52,8.53,8.52,8.52,79696.5,5.4777,5.4841,5.4777,5.4777,79696.5
2009-03-11 13:25:00,8.52,8.53,8.5,8.51,149644.5,5.4777,5.4841,5.4648,5.4712,149644.5
2009-03-11 13:30:00,8.51,8.52,8.46,8.47,140398.5,5.4712,5.4777,5.4391,5.4455,140398.5
2009-03-11 13:35:00,8.47,8.52,8.47,8.52,214065.0,5.4455,5.4777,5.4455,5.4777,214065.0
2009-03-11 13:40:00,8.52,8.52,8.51,8.52,41607.0,5.4777,5.4777,5.4712,5.4777,41607.0
2009-03-11 13:45:00,8.51,8.57,8.51,8.56,358383.0,5.4712,5.5098,5.4712,5.5034,358383.0
2009-03-11 13:50:00,8.55,8.56,8.55,8.55,95575.5,5.497,5.5034,5.497,5.497,95575.5
2009-03-11 13:55:00,8.55,8.59,8.54,8.59,311851.5,5.497,5.5227,5.4905,5.5227,311851.5
2009-03-11 14:00:00,8.59,8.61,8.59,8.59,278385.0,5.5227,5.5355,5.5227,5.5227,278385.0
2009-03-11 14:05:00,8.59,8.62,8.55,8.55,169644.0,5.5227,5.542,5.497,5.497,169644.0
2009-03-11 14:10:00,8.55,8.57,8.51,8.54,261300.0,5.497,5.5098,5.4712,5.4905,261300.0
2009-03-11 14:15:00,8.54,8.54,8.48,8.48,367930.5,5.4905,5.4905,5.4519,5.4519,367930.5
2009-03-11 14:20:00,8.49,8.49,8.43,8.45,532750.5,5.4584,5.4584,5.4198,5.4327,532750.5
2009-03-11 14:25:00,8.45,8.49,8.44,8.49,194668.5,5.4327,5.4584,5.4262,5.4584,194668.5
2009-03-11 14:30:00,8.49,8.51,8.47,8.51,308836.5,5.4584,5.4712,5.4455,5.4712,308836.5
2009-03-11 14:35:00,8.51,8.53,8.5,8.5,185623.5,5.4712,5.4841,5.4648,5.4648,185623.5
2009-03-11 14:40:00,8.51,8.56,8.5,8.54,290244.0,5.4712,5.5034,5.4648,5.4905,290244.0
2009-03-11 14:45:00,8.54,8.57,8.54,8.56,153262.5,5.4905,5.5098,5.4905,5.5034,153262.5
2009-03-11 14:50:00,8.57,8.58,8.55,8.58,227431.5,5.5098,5.5162,5.497,5.5162,227431.5
2009-03-11 14:55:00,8.58,8.6,8.57,8.59,235170.0,5.5162,5.5291,5.5098,5.5227,235170.0
2009-03-11 15:00:00,8.59,8.63,8.58,8.63,310243.5,5.5227,5.5484,5.5162,5.5484,310243.5
2009-03-11 15:05:00,8.62,8.65,8.62,8.64,297580.5,5.542,5.5612,5.542,5.5548,297580.5
2009-03-11 15:10:00,8.65,8.67,8.64,8.66,219693.0,5.5612,5.5741,5.5548,5.5677,219693.0
2009-03-11 15:15:00,8.67,8.68,8.63,8.65,444310.5,5.5741,5.5805,5.5484,5.5612,444310.5
2009-03-11 15:20:00,8.65,8.67,8.56,8.61,695560.5,5.5612,5.5741,5.5034,5.5355,695560.5
2009-03-11 15:25:00,8.61,8.64,8.6,8.61,222406.5,5.5355,5.5548,5.5291,5.5355,222406.5
2009-03-11 15:30:00,8.61,8.66,8.61,8.66,436672.5,5.5355,5.5677,5.5355,5.5677,436672.5
2009-03-11 15:35:00,8.66,8.71,8.65,8.71,719781.0,5.5677,5.5998,5.5612,5.5998,719781.0
2009-03-11 15:40:00,8.7,8.71,8.69,8.7,347026.5,5.5934,5.5998,5.587,5.5934,347026.5
2009-03-11 15:45:00,8.69,8.71,8.65,8.67,504309.0,5.587,5.5998,5.5612,5.5741,504309.0
2009-03-11 15:50:00,8.67,8.68,8.64,8.65,344715.0,5.5741,5.5805,5.5548,5.5612,344715.0
2009-03-11 15:55:00,8.66,8.66,8.62,8.63,747619.5,5.5677,5.5677,5.542,5.5484,747619.5
2009-03-12 09:30:00,8.66,8.74,8.43,8.71,1083591.0,5.5677,5.6191,5.4198,5.5998,1083591.0
2009-03-12 09:35:00,8.72,8.72,8.65,8.66,410341.5,5.6062,5.6062,5.5612,5.5677,410341.5
2009-03-12 09:40:00,8.65,8.66,8.55,8.55,455164.5,5.5612,5.5677,5.497,5.497,455164.5
2009-03-12 09:45:00,8.55,8.57,8.48,8.5,766312.5,5.497,5.5098,5.4519,5.4648,766312.5
2009-03-12 09:50:00,8.5,8.54,8.45,8.53,488530.5,5.4648,5.4905,5.4327,5.4841,488530.5
2009-03-12 09:55:00,8.53,8.56,8.51,8.55,234567.0,5.4841,5.5034,5.4712,5.497,234567.0
2009-03-12 10:00:00,8.56,8.59,8.55,8.56,448531.5,5.5034,5.5227,5.497,5.5034,448531.5
2009-03-12 10:05:00,8.56,8.61,8.55,8.61,272556.0,5.5034,5.5355,5.497,5.5355,272556.0
2009-03-12 10:10:00,8.61,8.62,8.57,8.62,382402.5,5.5355,5.542,5.5098,5.542,382402.5
2009-03-12 10:15:00,8.63,8.69,8.62,8.67,405216.0,5.5484,5.587,5.542,5.5741,405216.0
2009-03-12 10:20:00,8.67,8.71,8.67,8.7,345921.0,5.5741,5.5998,5.5741,5.5934,345921.0
2009-03-12 10:25:00,8.71,8.71,8.68,8.68,464310.0,5.5998,5.5998,5.5805,5.5805,464310.0
2009-03-12 10:30:00,8.69,8.71,8.65,8.69,362403.0,5.587,5.5998,5.5612,5.587,362403.0
2009-03-12 10:35:00,8.68,8.71,8.68,8.69,251752.5,5.5805,5.5998,5.5805,5.587,251752.5
2009-03-12 10:40:00,8.7,8.75,8.69,8.75,238185.0,5.5934,5.6255,5.587,5.6255,238185.0
2009-03-12 10:45:00,8.75,8.75,8.69,8.7,448330.5,5.6255,5.6255,5.587,5.5934,448330.5
2009-03-12 10:50:00,8.69,8.71,8.68,8.71,163312.5,5.587,5.5998,5.5805,5.5998,163312.5
2009-03-12 10:55:00,8.71,8.71,8.68,8.69,268435.5,5.5998,5.5998,5.5805,5.587,268435.5
2009-03-12 11:00:00,8.69,8.69,8.64,8.66,179392.5,5.587,5.587,5.5548,5.5677,179392.5
2009-03-12 11:05:00,8.66,8.69,8.65,8.68,432150.0,5.5677,5.587,5.5612,5.5805,432150.0
2009-03-12 11:10:00,8.68,8.74,8.68,8.73,515364.0,5.5805,5.6191,5.5805,5.6127,515364.0
2009-03-12 11:15:00,8.73,8.76,8.72,8.76,428130.0,5.6127,5.632,5.6062,5.632,428130.0
2009-03-12 11:20:00,8.76,8.76,8.67,8.7,609633.0,5.632,5.632,5.5741,5.5934,609633.0
2009-03-12 11:25:00,8.7,8.72,8.7,8.71,291450.0,5.5934,5.6062,5.5934,5.5998,291450.0
2009-03-12 11:30:00,8.71,8.72,8.7,8.72,109645.5,5.5998,5.6062,5.5934,5.6062,109645.5
2009-03-12 11:35:00,8.72,8.74,8.71,8.74,211251.0,5.6062,5.6191,5.5998,5.6191,211251.0
2009-03-12 11:40:00,8.74,8.76,8.72,8.75,508831.5,5.6191,5.632,5.6062,5.6255,508831.5
2009-03-12 11:45:00,8.74,8.76,8.73,8.73,278485.5,5.6191,5.632,5.6127,5.6127,278485.5
2009-03-12 11:50:00,8.73,8.75,8.73,8.74,111655.5,5.6127,5.6255,5.6127,5.6191,111655.5
2009-03-12 11:55:00,8.75,8.76,8.74,8.76,231853.5,5.6255,5.632,5.6191,5.632,231853.5
2009-03-12 12:00:00,8.76,8.76,8.74,8.75,353157.0,5.632,5.632,5.6191,5.6255,353157.0
2009-03-12 12:05:00,8.75,8.79,8.74,8.77,173563.5,5.6255,5.6513,5.6191,5.6384,173563.5
2009-03-12 12:10:00,8.77,8.78,8.76,8.77,97686.0,5.6384,5.6448,5.632,5.6384,97686.0
2009-03-12 12:15:00,8.77,8.8,8.76,8.79,227532.0,5.6384,5.6577,5.632,5.6513,227532.0
2009-03-12 12:20:00,8.79,8.8,8.76,8.77,126931.5,5.6513,5.6577,5.632,5.6384,126931.5
2009-03-12 12:25:00,8.76,8.77,8.74,8.74,321097.5,5.632,5.6384,5.6191,5.6191,321097.5
2009-03-12 12:30:00,8.73,8.75,8.72,8.73,221904.0,5.6127,5.6255,5.6062,5.6127,221904.0
2009-03-12 12:35:00,8.73,8.76,8.72,8.75,225019.5,5.6127,5.632,5.6062,5.6255,225019.5
2009-03-12 12:40:00,8.75,8.78,8.75,8.78,41908.5,5.6255,5.6448,5.6255,5.6448,41908.5
2009-03-12 12:45:00,8.78,8.8,8.77,8.79,161503.5,5.6448,5.6577,5.6384,5.6513,161503.5
2009-03-12 12:50:00,8.79,8.8,8.78,8.8,149343.0,5.6513,5.6577,5.6448,5.6577,149343.0
2009-03-12 12:55:00,8.8,8.85,8.8,8.84,316072.5,5.6577,5.6898,5.6577,5.6834,316072.5
2009-03-12 13:00:00,8.84,8.84,8.8,8.81,142408.5,5.6834,5.6834,5.6577,5.6641,142408.5
2009-03-12 13:05:00,8.81,8.83,8.8,8.83,59496.0,5.6641,5.677,5.6577,5.677,59496.0
2009-03-12 13:10:00,8.83,8.83,8.82,8.82,43014.0,5.677,5.677,5.6705,5.6705,43014.0
2009-03-12 13:15:00,8.82,8.83,8.79,8.81,213763.5,5.6705,5.677,5.6513,5.6641,213763.5
2009-03-12 13:20:00,8.81,8.82,8.78,8.78,173463.0,5.6641,5.6705,5.6448,5.6448,173463.0
2009-03-12 13:25:00,8.78,8.78,8.73,8.76,288535.5,5.6448,5.6448,5.6127,5.632,288535.5
2009-03-12 13:30:00,8.76,8.78,8.76,8.77,114168.0,5.632,5.6448,5.632,5.6384,114168.0
2009-03-12 13:35:00,8.77,8.79,8.77,8.79,184618.5,5.6384,5.6513,5.6384,5.6513,184618.5
2009-03-12 13:40:00,8.8,8.82,8.8,8.82,83515.5,5.6577,5.6705,5.6577,5.6705,83515.5
2009-03-12 13:45:00,8.82,8.84,8.81,8.84,152860.5,5.6705,5.6834,5.6641,5.6834,152860.5
2009-03-12 13:50:00,8.84,8.85,8.81,8.83,267430.5,5.6834,5.6898,5.6641,5.677,267430.5
2009-03-12 13:55:00,8.83,8.84,8.81,8.82,177181.5,5.677,5.6834,5.6641,5.6705,177181.5
2009-03-12 14:00:00,8.82,8.82,8.79,8.8,86832.0,5.6705,5.6705,5.6513,5.6577,86832.0
2009-03-12 14:05:00,8.79,8.81,8.79,8.8,126931.5,5.6513,5.6641,5.6513,5.6577,126931.5
2009-03-12 14:10:00,8.8,8.84,8.79,8.83,132157.5,5.6577,5.6834,5.6513,5.677,132157.5
2009-03-12 14:15:00,8.82,8.84,8.82,8.84,75073.5,5.6705,5.6834,5.6705,5.6834,75073.5
2009-03-12 14:20:00,8.84,8.84,8.82,8.83,142207.5,5.6834,5.6834,5.6705,5.677,142207.5
2009-03-12 14:25:00,8.82,8.83,8.82,8.83,43416.0,5.6705,5.677,5.6705,5.677,43416.0
2009-03-12 14:30:00,8.83,8.83,8.82,8.83,70651.5,5.677,5.677,5.6705,5.677,70651.5
2009-03-12 14:35:00,8.83,8.85,8.82,8.85,207733.5,5.677,5.6898,5.6705,5.6898,207733.5
2009-03-12 14:40:00,8.85,8.85,8.84,8.84,82912.5,5.6898,5.6898,5.6834,5.6834,82912.5
2009-03-12 14:45:00,8.85,8.85,8.81,8.82,296475.0,5.6898,5.6898,5.6641,5.6705,296475.0
2009-03-12 14:50:00,8.83,8.83,8.82,8.83,121203.0,5.677,5.677,5.6705,5.677,121203.0
2009-03-12 14:55:00,8.83,8.83,8.82,8.83,61807.5,5.677,5.677,5.6705,5.677,61807.5
2009-03-12 15:00:00,8.82,8.83,8.78,8.79,272254.5,5.6705,5.677,5.6448,5.6513,272254.5
2009-03-12 15:05:00,8.78,8.8,8.78,8.8,137283.0,5.6448,5.6577,5.6448,5.6577,137283.0
2009-03-12 15:10:00,8.8,8.84,8.8,8.81,473857.5,5.6577,5.6834,5.6577,5.6641,473857.5
2009-03-12 15:15:00,8.84,8.85,8.82,8.85,289741.5,5.6834,5.6898,5.6705,5.6898,289741.5
2009-03-12 15:20:00,8.85,8.85,8.83,8.85,222607.5,5.6898,5.6898,5.677,5.6898,222607.5
2009-03-12 15:25:00,8.84,8.86,8.83,8.85,403507.5,5.6834,5.6963,5.677,5.6898,403507.5
2009-03-12 15:30:00,8.84,8.86,8.84,8.85,405015.0,5.6834,5.6963,5.6834,5.6898,405015.0
2009-03-12 15:35:00,8.85,8.86,8.82,8.85,305922.0,5.6898,5.6963,5.6705,5.6898,305922.0
2009-03-12 15:40:00,8.85,8.88,8.84,8.88,418683.0,5.6898,5.7091,5.6834,5.7091,418683.0
2009-03-12 15:45:00,8.88,8.89,8.87,8.87,373860.0,5.7091,5.7155,5.7027,5.7027,373860.0
2009-03-12 15:50:00,8.87,8.88,8.84,8.84,431848.5,5.7027,5.7091,5.6834,5.6834,431848.5
2009-03-12 15:55:00,8.84,8.85,8.79,8.83,1175548.5,5.6834,5.6898,5.6513,5.677,1175548.5
2009-03-13 09:30:00,8.92,8.96,8.88,8.89,866410.5,5.7348,5.7605,5.7091,5.7155,866410.5
2009-03-13 09:35:00,8.89,8.92,8.88,8.9,1010326.5,5.7155,5.7348,5.7091,5.722,1010326.5
2009-03-13 09:40:00,8.9,8.91,8.85,8.87,739177.5,5.722,5.7284,5.6898,5.7027,739177.5
2009-03-13 09:45:00,8.86,8.9,8.82,8.86,772744.5,5.6963,5.722,5.6705,5.6963,772744.5
2009-03-13 09:50:00,8.85,8.91,8.85,8.88,355870.5,5.6898,5.7284,5.6898,5.7091,355870.5
2009-03-13 09:55:00,8.88,8.9,8.84,8.85,337177.5,5.7091,5.722,5.6834,5.6898,337177.5
2009-03-13 10:00:00,8.85,8.91,8.85,8.91,1176553.5,5.6898,5.7284,5.6898,5.7284,1176553.5
2009-03-13 10:05:00,8.91,8.94,8.9,8.94,654255.0,5.7284,5.7477,5.722,5.7477,654255.0
2009-03-13 10:10:00,8.94,8.97,8.91,8.92,980880.0,5.7477,5.767,5.7284,5.7348,980880.0
2009-03-13 10:15:00,8.92,8.93,8.89,8.9,210447.0,5.7348,5.7413,5.7155,5.722,210447.0
2009-03-13 10:20:00,8.91,8.96,8.91,8.95,599181.0,5.7284,5.7605,5.7284,5.7541,599181.0
2009-03-13 10:25:00,8.96,8.98,8.94,8.96,779880.0,5.7605,5.7734,5.7477,5.7605,779880.0
2009-03-13 10:30:00,8.95,8.97,8.94,8.96,685711.5,5.7541,5.767,5.7477,5.7605,685711.5
2009-03-13 10:35:00,8.96,9.0,8.96,9.0,167131.5,5.7605,5.7863,5.7605,5.7863,167131.5
2009-03-13 10:40:00,9.0,9.01,9.0,9.01,239190.0,5.7863,5.7927,5.7863,5.7927,239190.0
2009-03-13 10:45:00,9.01,9.04,9.0,9.03,269038.5,5.7927,5.812,5.7863,5.8056,269038.5
2009-03-13 10:50:00,9.03,9.03,8.97,8.97,205020.0,5.8056,5.8056,5.767,5.767,205020.0
2009-03-13 10:55:00,8.97,8.99,8.95,8.95,1426999.5,5.767,5.7798,5.7541,5.7541,1426999.5
2009-03-13 11:00:00,8.96,8.99,8.95,8.97,625813.5,5.7605,5.7798,5.7541,5.767,625813.5
2009-03-13 11:05:00,8.96,8.97,8.95,8.96,645411.0,5.7605,5.767,5.7541,5.7605,645411.0
2009-03-13 11:10:00,8.96,8.96,8.95,8.96,360091.5,5.7605,5.7605,5.7541,5.7605,360091.5
2009-03-13 11:15:00,8.95,8.96,8.94,8.95,247732.5,5.7541,5.7605,5.7477,5.7541,247732.5
2009-03-13 11:20:00,8.96,8.96,8.95,8.96,257079.0,5.7605,5.7605,5.7541,5.7605,257079.0
2009-03-13 11:25:00,8.95,8.96,8.95,8.96,46531.5,5.7541,5.7605,5.7541,5.7605,46531.5
2009-03-13 11:30:00,8.95,8.96,8.95,8.96,35677.5,5.7541,5.7605,5.7541,5.7605,35677.5
2009-03-13 11:35:00,8.96,8.96,8.95,8.95,54672.0,5.7605,5.7605,5.7541,5.7541,54672.0
2009-03-13 11:40:00,8.95,8.96,8.91,8.93,448129.5,5.7541,5.7605,5.7284,5.7413,448129.5
2009-03-13 11:45:00,8.93,8.93,8.9,8.9,258184.5,5.7413,5.7413,5.722,5.722,258184.5
2009-03-13 11:50:00,8.9,8.91,8.88,8.89,261099.0,5.722,5.7284,5.7091,5.7155,261099.0
2009-03-13 11:55:00,8.89,8.92,8.89,8.91,110248.5,5.7155,5.7348,5.7155,5.7284,110248.5
2009-03-13 12:00:00,8.91,8.92,8.91,8.92,51858.0,5.7284,5.7348,5.7284,5.7348,51858.0
2009-03-13 12:05:00,8.92,8.92,8.9,8.91,99093.0,5.7348,5.7348,5.722,5.7284,99093.0
2009-03-13 12:10:00,8.9,8.9,8.89,8.9,100198.5,5.722,5.722,5.7155,5.722,100198.5
2009-03-13 12:15:00,8.9,8.9,8.89,8.9,90349.5,5.722,5.722,5.7155,5.722,90349.5
2009-03-13 12:20:00,8.89,8.89,8.88,8.88,71053.5,5.7155,5.7155,5.7091,5.7091,71053.5
2009-03-13 12:25:00,8.89,8.92,8.89,8.91,175573.5,5.7155,5.7348,5.7155,5.7284,175573.5
2009-03-13 12:30:00,8.91,8.91,8.9,8.9,29446.5,5.7284,5.7284,5.722,5.722,29446.5
2009-03-13 12:35:00,8.91,8.92,8.9,8.91,152056.5,5.7284,5.7348,5.722,5.7284,152056.5
2009-03-13 12:40:00,8.91,8.91,8.9,8.91,198186.0,5.7284,5.7284,5.722,5.7284,198186.0
2009-03-13 12:45:00,8.91,8.92,8.9,8.91,233160.0,5.7284,5.7348,5.722,5.7284,233160.0
2009-03-13 12:50:00,8.9,8.91,8.89,8.9,116982.0,5.722,5.7284,5.7155,5.722,116982.0
2009-03-13 12:55:00,8.9,8.9,8.88,8.89,316876.5,5.722,5.722,5.7091,5.7155,316876.5
2009-03-13 13:00:00,8.89,8.89,8.83,8.84,568930.5,5.7155,5.7155,5.677,5.6834,568930.5
2009-03-13 13:05:00,8.84,8.84,8.82,8.84,276676.5,5.6834,5.6834,5.6705,5.6834,276676.5
2009-03-13 13:10:00,8.84,8.86,8.8,8.85,506821.5,5.6834,5.6963,5.6577,5.6898,506821.5
2009-03-13 13:15:00,8.86,8.86,8.83,8.84,702394.5,5.6963,5.6963,5.677,5.6834,702394.5
2009-03-13 13:20:00,8.84,8.84,8.8,8.82,532750.5,5.6834,5.6834,5.6577,5.6705,532750.5
2009-03-13 13:25:00,8.82,8.84,8.81,8.81,669229.5,5.6705,5.6834,5.6641,5.6641,669229.5
2009-03-13 13:30:00,8.81,8.82,8.81,8.82,90852.0,5.6641,5.6705,5.6641,5.6705,90852.0
2009-03-13 13:35:00,8.82,8.82,8.8,8.81,117484.5,5.6705,5.6705,5.6577,5.6641,117484.5
2009-03-13 13:40:00,8.81,8.81,8.8,8.81,309540.0,5.6641,5.6641,5.6577,5.6641,309540.0
2009-03-13 13:45:00,8.81,8.81,8.77,8.78,174468.0,5.6641,5.6641,5.6384,5.6448,174468.0
2009-03-13 13:50:00,8.77,8.8,8.74,8.74,448230.0,5.6384,5.6577,5.6191,5.6191,448230.0
2009-03-13 13:55:00,8.75,8.75,8.74,8.74,76782.0,5.6255,5.6255,5.6191,5.6191,76782.0
2009-03-13 14:00:00,8.74,8.77,8.72,8.73,207231.0,5.6191,5.6384,5.6062,5.6127,207231.0
2009-03-13 14:05:00,8.72,8.79,8.72,8.79,342906.0,5.6062,5.6513,5.6062,5.6513,342906.0
2009-03-13 14:10:00,8.79,8.79,8.75,8.77,155172.0,5.6513,5.6513,5.6255,5.6384,155172.0
2009-03-13 14:15:00,8.77,8.77,8.72,8.72,206025.0,5.6384,5.6384,5.6062,5.6062,206025.0
2009-03-13 14:20:00,8.72,8.74,8.71,8.74,355167.0,5.6062,5.6191,5.5998,5.6191,355167.0
2009-03-13 14:25:00,8.74,8.74,8.64,8.64,750132.0,5.6191,5.6191,5.5548,5.5548,750132.0
2009-03-13 14:30:00,8.64,8.7,8.62,8.7,254064.0,5.5548,5.5934,5.542,5.5934,254064.0
2009-03-13 14:35:00,8.7,8.72,8.69,8.7,290043.0,5.5934,5.6062,5.587,5.5934,290043.0
2009-03-13 14:40:00,8.7,8.73,8.69,8.73,494259.0,5.5934,5.6127,5.587,5.6127,494259.0
2009-03-13 14:45:00,8.73,8.75,8.72,8.74,144117.0,5.6127,5.6255,5.6062,5.6191,144117.0
2009-03-13 14:50:00,8.74,8.77,8.73,8.77,426723.0,5.6191,5.6384,5.6127,5.6384,426723.0
2009-03-13 14:55:00,8.77,8.78,8.74,8.74,144117.0,5.6384,5.6448,5.6191,5.6191,144117.0
2009-03-13 15:00:00,8.74,8.75,8.74,8.75,114168.0,5.6191,5.6255,5.6191,5.6255,114168.0
2009-03-13 15:05:00,8.75,8.75,8.72,8.72,180699.0,5.6255,5.6255,5.6062,5.6062,180699.0
2009-03-13 15:10:00,8.73,8.73,8.7,8.71,532951.5,5.6127,5.6127,5.5934,5.5998,532951.5
2009-03-13 15:15:00,8.7,8.72,8.7,8.72,772141.5,5.5934,5.6062,5.5934,5.6062,772141.5
2009-03-13 15:20:00,8.72,8.74,8.71,8.74,231250.5,5.6062,5.6191,5.5998,5.6191,231250.5
2009-03-13 15:25:00,8.74,8.75,8.73,8.75,131052.0,5.6191,5.6255,5.6127,5.6255,131052.0
2009-03-13 15:30:00,8.75,8.75,8.7,8.72,285018.0,5.6255,5.6255,5.5934,5.6062,285018.0
2009-03-13 15:35:00,8.72,8.75,8.72,8.75,314665.5,5.6062,5.6255,5.6062,5.6255,314665.5
2009-03-13 15:40:00,8.75,8.76,8.74,8.76,173965.5,5.6255,5.632,5.6191,5.632,173965.5
2009-03-13 15:45:00,8.76,8.79,8.73,8.78,845707.5,5.632,5.6513,5.6127,5.6448,845707.5
2009-03-13 15:50:00,8.77,8.78,8.77,8.78,267229.5,5.6384,5.6448,5.6384,5.6448,267229.5
2009-03-13 15:55:00,8.78,8.78,8.77,8.78,375568.5,5.6448,5.6448,5.6384,5.6448,375568.5
2009-03-16 09:30:00,8.85,8.96,8.84,8.84,428130.0,5.6898,5.7605,5.6834,5.6834,428130.0
2009-03-16 09:35:00,8.84,8.84,8.76,8.81,366825.0,5.6834,5.6834,5.632,5.6641,366825.0
2009-03-16 09:40:00,8.81,8.84,8.79,8.8,181704.0,5.6641,5.6834,5.6513,5.6577,181704.0
2009-03-16 09:45:00,8.8,8.82,8.78,8.78,151554.0,5.6577,5.6705,5.6448,5.6448,151554.0
2009-03-16 09:50:00,8.78,8.8,8.75,8.77,357880.5,5.6448,5.6577,5.6255,5.6384,357880.5
2009-03-16 09:55:00,8.77,8.82,8.77,8.8,329439.0,5.6384,5.6705,5.6384,5.6577,329439.0
2009-03-16 10:00:00,8.8,8.84,8.78,8.83,348132.0,5.6577,5.6834,5.6448,5.677,348132.0
2009-03-16 10:05:00,8.84,8.84,8.78,8.79,288937.5,5.6834,5.6834,5.6448,5.6513,288937.5
2009-03-16 10:10:00,8.8,8.8,8.71,8.71,555966.0,5.6577,5.6577,5.5998,5.5998,555966.0
2009-03-16 10:15:00,8.71,8.72,8.67,8.69,448431.0,5.5998,5.6062,5.5741,5.587,448431.0
2009-03-16 10:20:00,8.68,8.69,8.67,8.68,274465.5,5.5805,5.587,5.5741,5.5805,274465.5
2009-03-16 10:25:00,8.68,8.71,8.67,8.67,139393.5,5.5805,5.5998,5.5741,5.5741,139393.5
2009-03-16 10:30:00,8.66,8.73,8.66,8.73,297781.5,5.5677,5.6127,5.5677,5.6127,297781.5
2009-03-16 10:35:00,8.73,8.74,8.7,8.73,259993.5,5.6127,5.6191,5.5934,5.6127,259993.5
2009-03-16 10:40:00,8.74,8.74,8.69,8.7,279792.0,5.6191,5.6191,5.587,5.5934,279792.0
2009-03-16 10:45:00,8.71,8.71,8.67,8.68,219190.5,5.5998,5.5998,5.5741,5.5805,219190.5
2009-03-16 10:50:00,8.68,8.7,8.66,8.7,408934.5,5.5805,5.5934,5.5677,5.5934,408934.5
2009-03-16 10:55:00,8.69,8.71,8.67,8.69,343408.5,5.587,5.5998,5.5741,5.587,343408.5
2009-03-16 11:00:00,8.68,8.69,8.64,8.65,312856.5,5.5805,5.587,5.5548,5.5612,312856.5
2009-03-16 11:05:00,8.64,8.65,8.64,8.65,144217.5,5.5548,5.5612,5.5548,5.5612,144217.5
2009-03-16 11:10:00,8.65,8.67,8.64,8.64,267430.5,5.5612,5.5741,5.5548,5.5548,267430.5
2009-03-16 11:15:00,8.64,8.67,8.64,8.67,108741.0,5.5548,5.5741,5.5548,5.5741,108741.0
2009-03-16 11:20:00,8.67,8.68,8.66,8.68,148539.0,5.5741,5.5805,5.5677,5.5805,148539.0
2009-03-16 11:25:00,8.68,8.68,8.67,8.67,141705.0,5.5805,5.5805,5.5741,5.5741,141705.0
2009-03-16 11:30:00,8.68,8.69,8.68,8.69,245220.0,5.5805,5.587,5.5805,5.587,245220.0
2009-03-16 11:35:00,8.69,8.69,8.67,8.67,186528.0,5.587,5.587,5.5741,5.5741,186528.0
2009-03-16 11:40:00,8.67,8.69,8.67,8.67,179292.0,5.5741,5.587,5.5741,5.5741,179292.0
2009-03-16 11:45:00,8.66,8.68,8.66,8.68,40602.0,5.5677,5.5805,5.5677,5.5805,40602.0
2009-03-16 11:50:00,8.67,8.68,8.66,8.66,91254.0,5.5741,5.5805,5.5677,5.5677,91254.0
2009-03-16 11:55:00,8.67,8.67,8.65,8.66,220195.5,5.5741,5.5741,5.5612,5.5677,220195.5
2009-03-16 12:00:00,8.66,8.68,8.65,8.67,226426.5,5.5677,5.5805,5.5612,5.5741,226426.5
2009-03-16 12:05:00,8.67,8.67,8.65,8.67,879576.0,5.5741,5.5741,5.5612,5.5741,879576.0
2009-03-16 12:10:00,8.66,8.73,8.66,8.72,389035.5,5.5677,5.6127,5.5677,5.6062,389035.5
2009-03-16 12:15:00,8.73,8.73,8.7,8.71,181905.0,5.6127,5.6127,5.5934,5.5998,181905.0
2009-03-16 12:20:00,8.71,8.73,8.7,8.73,115173.0,5.5998,5.6127,5.5934,5.6127,115173.0
2009-03-16 12:25:00,8.72,8.73,8.71,8.72,87435.0,5.6062,5.6127,5.5998,5.6062,87435.0
2009-03-16 12:30:00,8.73,8.78,8.73,8.76,265621.5,5.6127,5.6448,5.6127,5.632,265621.5
2009-03-16 12:35:00,8.77,8.8,8.76,8.79,118489.5,5.6384,5.6577,5.632,5.6513,118489.5
2009-03-16 12:40:00,8.78,8.79,8.77,8.78,57888.0,5.6448,5.6513,5.6384,5.6448,57888.0
2009-03-16 12:45:00,8.77,8.78,8.76,8.78,69847.5,5.6384,5.6448,5.632,5.6448,69847.5
2009-03-16 12:50:00,8.78,8.79,8.77,8.78,93264.0,5.6448,5.6513,5.6384,5.6448,93264.0
2009-03-16 12:55:00,8.79,8.81,8.78,8.8,85425.0,5.6513,5.6641,5.6448,5.6577,85425.0
2009-03-16 13:00:00,8.81,8.81,8.79,8.79,126027.0,5.6641,5.6641,5.6513,5.6513,126027.0
2009-03-16 13:05:00,8.8,8.8,8.76,8.77,129142.5,5.6577,5.6577,5.632,5.6384,129142.5
2009-03-16 13:10:00,8.77,8.79,8.76,8.78,145122.0,5.6384,5.6513,5.632,5.6448,145122.0
2009-03-16 13:15:00,8.77,8.8,8.77,8.79,135976.5,5.6384,5.6577,5.6384,5.6513,135976.5
2009-03-16 13:20:00,8.79,8.8,8.74,8.75,96379.5,5.6513,5.6577,5.6191,5.6255,96379.5
2009-03-16 13:25:00,8.75,8.75,8.72,8.75,145122.0,5.6255,5.6255,5.6062,5.6255,145122.0
2009-03-16 13:30:00,8.75,8.77,8.73,8.75,153262.5,5.6255,5.6384,5.6127,5.6255,153262.5
2009-03-16 13:35:00,8.75,8.77,8.74,8.77,101002.5,5.6255,5.6384,5.6191,5.6384,101002.5
2009-03-16 13:40:00,8.77,8.77,8.76,8.77,58089.0,5.6384,5.6384,5.632,5.6384,58089.0
2009-03-16 13:45:00,8.77,8.77,8.75,8.76,56983.5,5.6384,5.6384,5.6255,5.632,56983.5
2009-03-16 13:50:00,8.76,8.76,8.73,8.74,58792.5,5.632,5.632,5.6127,5.6191,58792.5
2009-03-16 13:55:00,8.73,8.73,8.71,8.72,59094.0,5.6127,5.6127,5.5998,5.6062,59094.0
2009-03-16 14:00:00,8.72,8.74,8.71,8.73,143815.5,5.6062,5.6191,5.5998,5.6127,143815.5
2009-03-16 14:05:00,8.73,8.76,8.73,8.75,192558.0,5.6127,5.632,5.6127,5.6255,192558.0
2009-03-16 14:10:00,8.75,8.76,8.73,8.73,125323.5,5.6255,5.632,5.6127,5.6127,125323.5
2009-03-16 14:15:00,8.73,8.75,8.72,8.75,172860.0,5.6127,5.6255,5.6062,5.6255,172860.0
2009-03-16 14:20:00,8.74,8.75,8.74,8.75,37888.5,5.6191,5.6255,5.6191,5.6255,37888.5
2009-03-16 14:25:00,8.75,8.75,8.74,8.74,49345.5,5.6255,5.6255,5.6191,5.6191,49345.5
2009-03-16 14:30:00,8.75,8.75,8.71,8.73,82812.0,5.6255,5.6255,5.5998,5.6127,82812.0
2009-03-16 14:35:00,8.72,8.74,8.71,8.73,142308.0,5.6062,5.6191,5.5998,5.6127,142308.0
2009-03-16 14:40:00,8.72,8.76,8.72,8.76,185623.5,5.6062,5.632,5.6062,5.632,185623.5
2009-03-16 14:45:00,8.75,8.78,8.75,8.76,141604.5,5.6255,5.6448,5.6255,5.632,141604.5
2009-03-16 14:50:00,8.76,8.78,8.74,8.76,328635.0,5.632,5.6448,5.6191,5.632,328635.0
2009-03-16 14:55:00,8.75,8.77,8.7,8.71,181201.5,5.6255,5.6384,5.5934,5.5998,181201.5
2009-03-16 15:00:00,8.7,8.72,8.69,8.7,192457.5,5.5934,5.6062,5.587,5.5934,192457.5
2009-03-16 15:05:00,8.7,8.74,8.69,8.74,465817.5,5.5934,5.6191,5.587,5.6191,465817.5
2009-03-16 15:10:00,8.74,8.75,8.71,8.71,276073.5,5.6191,5.6255,5.5998,5.5998,276073.5
2009-03-16 15:15:00,8.72,8.72,8.68,8.71,232155.0,5.6062,5.6062,5.5805,5.5998,232155.0
2009-03-16 15:20:00,8.7,8.71,8.66,8.68,701691.0,5.5934,5.5998,5.5677,5.5805,701691.0
2009-03-16 15:25:00,8.68,8.71,8.68,8.7,377076.0,5.5805,5.5998,5.5805,5.5934,377076.0
2009-03-16 15:30:00,8.7,8.71,8.69,8.7,206628.0,5.5934,5.5998,5.587,5.5934,206628.0
2009-03-16 15:35:00,8.7,8.7,8.67,8.67,143715.0,5.5934,5.5934,5.5741,5.5741,143715.0
2009-03-16 15:40:00,8.67,8.68,8.66,8.66,190749.0,5.5741,5.5805,5.5677,5.5677,190749.0
2009-03-16 15:45:00,8.66,8.67,8.66,8.66,205120.5,5.5677,5.5741,5.5677,5.5677,205120.5
2009-03-16 15:50:00,8.66,8.7,8.66,8.7,560488.5,5.5677,5.5934,5.5677,5.5934,560488.5
2009-03-16 15:55:00,8.69,8.71,8.69,8.7,877566.0,5.587,5.5998,5.587,5.5934,877566.0
2009-03-17 09:30:00,8.62,8.7,8.6,8.61,553051.5,5.542,5.5934,5.5291,5.5355,553051.5
2009-03-17 09:35:00,8.61,8.67,8.6,8.63,473455.5,5.5355,5.5741,5.5291,5.5484,473455.5
2009-03-17 09:40:00,8.64,8.64,8.59,8.59,337680.0,5.5548,5.5548,5.5227,5.5227,337680.0
2009-03-17 09:45:00,8.59,8.61,8.59,8.6,136177.5,5.5227,5.5355,5.5227,5.5291,136177.5
2009-03-17 09:50:00,8.61,8.69,8.6,8.69,302605.5,5.5355,5.587,5.5291,5.587,302605.5
2009-03-17 09:55:00,8.69,8.7,8.66,8.68,394362.0,5.587,5.5934,5.5677,5.5805,394362.0
2009-03-17 10:00:00,8.69,8.72,8.68,8.69,265420.5,5.587,5.6062,5.5805,5.587,265420.5
2009-03-17 10:05:00,8.68,8.69,8.64,8.65,213160.5,5.5805,5.587,5.5548,5.5612,213160.5
2009-03-17 10:10:00,8.66,8.69,8.65,8.69,367026.0,5.5677,5.587,5.5612,5.587,367026.0
2009-03-17 10:15:00,8.69,8.71,8.67,8.69,591643.5,5.587,5.5998,5.5741,5.587,591643.5
2009-03-17 10:20:00,8.69,8.71,8.67,8.69,271350.0,5.587,5.5998,5.5741,5.587,271350.0
2009-03-17 10:25:00,8.69,8.69,8.65,8.68,300093.0,5.587,5.587,5.5612,5.5805,300093.0
2009-03-17 10:30:00,8.68,8.69,8.67,8.68,287329.5,5.5805,5.587,5.5741,5.5805,287329.5
2009-03-17 10:35:00,8.68,8.69,8.68,8.69,183613.5,5.5805,5.587,5.5805,5.587,183613.5
2009-03-17 10:40:00,8.69,8.7,8.67,8.69,321097.5,5.587,5.5934,5.5741,5.587,321097.5
2009-03-17 10:45:00,8.69,8.71,8.69,8.7,168840.0,5.587,5.5998,5.587,5.5934,168840.0
2009-03-17 10:50:00,8.69,8.73,8.69,8.7,238285.5,5.587,5.6127,5.587,5.5934,238285.5
2009-03-17 10:55:00,8.71,8.71,8.68,8.69,156177.0,5.5998,5.5998,5.5805,5.587,156177.0
2009-03-17 11:00:00,8.68,8.69,8.65,8.65,245220.0,5.5805,5.587,5.5612,5.5612,245220.0
2009-03-17 11:05:00,8.65,8.66,8.65,8.65,205422.0,5.5612,5.5677,5.5612,5.5612,205422.0
2009-03-17 11:10:00,8.66,8.66,8.63,8.64,99495.0,5.5677,5.5677,5.5484,5.5548,99495.0
2009-03-17 11:15:00,8.63,8.64,8.6,8.61,468028.5,5.5484,5.5548,5.5291,5.5355,468028.5
2009-03-17 11:20:00,8.6,8.66,8.6,8.63,214165.5,5.5291,5.5677,5.5291,5.5484,214165.5
2009-03-17 11:25:00,8.63,8.64,8.61,8.64,187030.5,5.5484,5.5548,5.5355,5.5548,187030.5
2009-03-17 11:30:00,8.63,8.64,8.61,8.61,63013.5,5.5484,5.5548,5.5355,5.5355,63013.5
2009-03-17 11:35:00,8.62,8.65,8.61,8.65,120499.5,5.542,5.5612,5.5355,5.5612,120499.5
2009-03-17 11:40:00,8.64,8.67,8.64,8.67,377679.0,5.5548,5.5741,5.5548,5.5741,377679.0
2009-03-17 11:45:00,8.67,8.68,8.65,8.67,254667.0,5.5741,5.5805,5.5612,5.5741,254667.0
2009-03-17 11:50:00,8.67,8.69,8.66,8.69,489636.0,5.5741,5.587,5.5677,5.587,489636.0
2009-03-17 11:55:00,8.69,8.69,8.68,8.69,159694.5,5.587,5.587,5.5805,5.587,159694.5
2009-03-17 12:00:00,8.69,8.72,8.69,8.71,282103.5,5.587,5.6062,5.587,5.5998,282103.5
2009-03-17 12:05:00,8.71,8.73,8.7,8.72,226024.5,5.5998,5.6127,5.5934,5.6062,226024.5
2009-03-17 12:10:00,8.72,8.73,8.69,8.71,179392.5,5.6062,5.6127,5.587,5.5998,179392.5
2009-03-17 12:15:00,8.7,8.72,8.67,8.69,735157.5,5.5934,5.6062,5.5741,5.587,735157.5
2009-03-17 12:20:00,8.7,8.75,8.7,8.72,674656.5,5.5934,5.6255,5.5934,5.6062,674656.5
2009-03-17 12:25:00,8.73,8.74,8.72,8.74,113163.0,5.6127,5.6191,5.6062,5.6191,113163.0
2009-03-17 12:30:00,8.74,8.75,8.71,8.71,233260.5,5.6191,5.6255,5.5998,5.5998,233260.5
2009-03-17 12:35:00,8.71,8.77,8.71,8.76,210246.0,5.5998,5.6384,5.5998,5.632,210246.0
2009-03-17 12:40:00,8.77,8.78,8.76,8.77,72058.5,5.6384,5.6448,5.632,5.6384,72058.5
2009-03-17 12:45:00,8.77,8.81,8.77,8.79,219793.5,5.6384,5.6641,5.6384,5.6513,219793.5
2009-03-17 12:50:00,8.79,8.83,8.78,8.81,150750.0,5.6513,5.677,5.6448,5.6641,150750.0
2009-03-17 12:55:00,8.8,8.83,8.8,8.83,56581.5,5.6577,5.677,5.6577,5.677,56581.5
2009-03-17 13:00:00,8.83,8.86,8.82,8.85,241300.5,5.677,5.6963,5.6705,5.6898,241300.5
2009-03-17 13:05:00,8.86,8.86,8.82,8.84,234366.0,5.6963,5.6963,5.6705,5.6834,234366.0
2009-03-17 13:10:00,8.84,8.85,8.83,8.84,96178.5,5.6834,5.6898,5.677,5.6834,96178.5
2009-03-17 13:15:00,8.83,8.87,8.83,8.84,337981.5,5.677,5.7027,5.677,5.6834,337981.5
2009-03-17 13:20:00,8.85,8.87,8.83,8.87,188940.0,5.6898,5.7027,5.677,5.7027,188940.0
2009-03-17 13:25:00,8.87,8.88,8.84,8.85,244516.5,5.7027,5.7091,5.6834,5.6898,244516.5
2009-03-17 13:30:00,8.85,8.9,8.85,8.89,81807.0,5.6898,5.722,5.6898,5.7155,81807.0
2009-03-17 13:35:00,8.89,8.9,8.88,8.88,75073.5,5.7155,5.722,5.7091,5.7091,75073.5
2009-03-17 13:40:00,8.88,8.9,8.86,8.88,266928.0,5.7091,5.722,5.6963,5.7091,266928.0
2009-03-17 13:45:00,8.88,8.88,8.85,8.85,109243.5,5.7091,5.7091,5.6898,5.6898,109243.5
2009-03-17 13:50:00,8.85,8.87,8.83,8.83,169543.5,5.6898,5.7027,5.677,5.677,169543.5
2009-03-17 13:55:00,8.83,8.84,8.79,8.8,140700.0,5.677,5.6834,5.6513,5.6577,140700.0
2009-03-17 14:00:00,8.79,8.81,8.74,8.74,381598.5,5.6513,5.6641,5.6191,5.6191,381598.5
2009-03-17 14:05:00,8.75,8.79,8.75,8.78,128137.5,5.6255,5.6513,5.6255,5.6448,128137.5
2009-03-17 14:10:00,8.77,8.81,8.77,8.79,188337.0,5.6384,5.6641,5.6384,5.6513,188337.0
2009-03-17 14:15:00,8.79,8.83,8.79,8.81,197583.0,5.6513,5.677,5.6513,5.6641,197583.0
2009-03-17 14:20:00,8.81,8.83,8.77,8.79,272254.5,5.6641,5.677,5.6384,5.6513,272254.5
2009-03-17 14:25:00,8.79,8.79,8.73,8.73,201904.5,5.6513,5.6513,5.6127,5.6127,201904.5
2009-03-17 14:30:00,8.73,8.75,8.73,8.74,39798.0,5.6127,5.6255,5.6127,5.6191,39798.0
2009-03-17 14:35:00,8.75,8.77,8.74,8.76,64420.5,5.6255,5.6384,5.6191,5.632,64420.5
2009-03-17 14:40:00,8.77,8.85,8.76,8.83,315871.5,5.6384,5.6898,5.632,5.677,315871.5
2009-03-17 14:45:00,8.83,8.87,8.83,8.86,271249.5,5.677,5.7027,5.677,5.6963,271249.5
2009-03-17 14:50:00,8.86,8.88,8.85,8.88,157383.0,5.6963,5.7091,5.6898,5.7091,157383.0
2009-03-17 14:55:00,8.87,8.87,8.85,8.85,136378.5,5.7027,5.7027,5.6898,5.6898,136378.5
2009-03-17 15:00:00,8.85,8.86,8.83,8.85,152157.0,5.6898,5.6963,5.677,5.6898,152157.0
2009-03-17 15:05:00,8.84,8.89,8.84,8.89,165925.5,5.6834,5.7155,5.6834,5.7155,165925.5
2009-03-17 15:10:00,8.89,8.9,8.88,8.9,81204.0,5.7155,5.722,5.7091,5.722,81204.0
2009-03-17 15:15:00,8.89,8.9,8.88,8.88,95776.5,5.7155,5.722,5.7091,5.7091,95776.5
2009-03-17 15:20:00,8.89,8.9,8.88,8.89,100600.5,5.7155,5.722,5.7091,5.7155,100600.5
2009-03-17 15:25:00,8.89,8.9,8.88,8.88,193161.0,5.7155,5.722,5.7091,5.7091,193161.0
2009-03-17 15:30:00,8.88,8.89,8.85,8.88,280294.5,5.7091,5.7155,5.6898,5.7091,280294.5
2009-03-17 15:35:00,8.87,8.89,8.86,8.88,220698.0,5.7027,5.7155,5.6963,5.7091,220698.0
2009-03-17 15:40:00,8.89,8.9,8.88,8.9,226225.5,5.7155,5.722,5.7091,5.722,226225.5
2009-03-17 15:45:00,8.9,8.93,8.89,8.92,390442.5,5.722,5.7413,5.7155,5.7348,390442.5
2009-03-17 15:50:00,8.92,8.93,8.88,8.93,382503.0,5.7348,5.7413,5.7091,5.7413,382503.0
2009-03-17 15:55:00,8.92,8.96,8.92,8.95,656466.0,5.7348,5.7605,5.7348,5.7541,656466.0
2009-03-18 09:30:00,8.71,8.8,8.65,8.79,391950.0,5.5998,5.6577,5.5612,5.6513,391950.0
2009-03-18 09:35:00,8.8,8.86,8.79,8.84,433155.0,5.6577,5.6963,5.6513,5.6834,433155.0
2009-03-18 09:40:00,8.84,8.85,8.79,8.84,266626.5,5.6834,5.6898,5.6513,5.6834,266626.5
2009-03-18 09:45:00,8.84,8.84,8.76,8.76,506821.5,5.6834,5.6834,5.632,5.632,506821.5
2009-03-18 09:50:00,8.77,8.8,8.73,8.73,856159.5,5.6384,5.6577,5.6127,5.6127,856159.5
2009-03-18 09:55:00,8.74,8.76,8.73,8.76,229542.0,5.6191,5.632,5.6127,5.632,229542.0
2009-03-18 10:00:00,8.76,8.77,8.74,8.75,697872.0,5.632,5.6384,5.6191,5.6255,697872.0
2009-03-18 10:05:00,8.76,8.77,8.7,8.7,208839.0,5.632,5.6384,5.5934,5.5934,208839.0
2009-03-18 10:10:00,8.71,8.72,8.66,8.69,438381.0,5.5998,5.6062,5.5677,5.587,438381.0
2009-03-18 10:15:00,8.7,8.7,8.68,8.69,436773.0,5.5934,5.5934,5.5805,5.587,436773.0
2009-03-18 10:20:00,8.68,8.69,8.66,8.66,342303.0,5.5805,5.587,5.5677,5.5677,342303.0
2009-03-18 10:25:00,8.66,8.68,8.66,8.68,241602.0,5.5677,5.5805,5.5677,5.5805,241602.0
2009-03-18 10:30:00,8.68,8.69,8.67,8.67,182005.5,5.5805,5.587,5.5741,5.5741,182005.5
2009-03-18 10:35:00,8.67,8.7,8.64,8.69,449235.0,5.5741,5.5934,5.5548,5.587,449235.0
2009-03-18 10:40:00,8.7,8.71,8.67,8.7,384111.0,5.5934,5.5998,5.5741,5.5934,384111.0
2009-03-18 10:45:00,8.7,8.75,8.7,8.75,229341.0,5.5934,5.6255,5.5934,5.6255,229341.0
2009-03-18 10:50:00,8.75,8.78,8.74,8.76,347830.5,5.6255,5.6448,5.6191,5.632,347830.5
2009-03-18 10:55:00,8.76,8.83,8.76,8.82,324514.5,5.632,5.677,5.632,5.6705,324514.5
2009-03-18 11:00:00,8.83,8.85,8.82,8.83,440290.5,5.677,5.6898,5.6705,5.677,440290.5
2009-03-18 11:05:00,8.83,8.86,8.82,8.84,327831.0,5.677,5.6963,5.6705,5.6834,327831.0
2009-03-18 11:10:00,8.84,8.85,8.83,8.85,142609.5,5.6834,5.6898,5.677,5.6898,142609.5
2009-03-18 11:15:00,8.85,8.86,8.83,8.85,333961.5,5.6898,5.6963,5.677,5.6898,333961.5
2009-03-18 11:20:00,8.85,8.86,8.81,8.81,252255.0,5.6898,5.6963,5.6641,5.6641,252255.0
2009-03-18 11:25:00,8.81,8.84,8.81,8.82,100299.0,5.6641,5.6834,5.6641,5.6705,100299.0
2009-03-18 11:30:00,8.82,8.85,8.82,8.82,209944.5,5.6705,5.6898,5.6705,5.6705,209944.5
2009-03-18 11:35:00,8.82,8.83,8.8,8.8,67134.0,5.6705,5.677,5.6577,5.6577,67134.0
2009-03-18 11:40:00,8.81,8.82,8.8,8.82,112560.0,5.6641,5.6705,5.6577,5.6705,112560.0
2009-03-18 11:45:00,8.82,8.84,8.79,8.79,163915.5,5.6705,5.6834,5.6513,5.6513,163915.5
2009-03-18 11:50:00,8.78,8.83,8.78,8.82,502198.5,5.6448,5.677,5.6448,5.6705,502198.5
2009-03-18 11:55:00,8.82,8.84,8.82,8.83,36682.5,5.6705,5.6834,5.6705,5.677,36682.5
2009-03-18 12:00:00,8.83,8.87,8.82,8.87,140398.5,5.677,5.7027,5.6705,5.7027,140398.5
2009-03-18 12:05:00,8.87,8.89,8.87,8.89,33265.5,5.7027,5.7155,5.7027,5.7155,33265.5
2009-03-18 12:10:00,8.89,8.89,8.86,8.89,108339.0,5.7155,5.7155,5.6963,5.7155,108339.0
2009-03-18 12:15:00,8.89,8.93,8.88,8.92,80400.0,5.7155,5.7413,5.7091,5.7348,80400.0
2009-03-18 12:20:00,8.92,8.95,8.91,8.92,279792.0,5.7348,5.7541,5.7284,5.7348,279792.0
2009-03-18 12:25:00,8.91,8.92,8.89,8.89,72762.0,5.7284,5.7348,5.7155,5.7155,72762.0
2009-03-18 12:30:00,8.89,8.9,8.86,8.89,134569.5,5.7155,5.722,5.6963,5.7155,134569.5
2009-03-18 12:35:00,8.88,8.9,8.86,8.89,92058.0,5.7091,5.722,5.6963,5.7155,92058.0
2009-03-18 12:40:00,8.89,8.9,8.88,8.9,73264.5,5.7155,5.722,5.7091,5.722,73264.5
2009-03-18 12:45:00,8.9,8.9,8.88,8.89,85425.0,5.722,5.722,5.7091,5.7155,85425.0
2009-03-18 12:50:00,8.88,8.89,8.86,8.87,124519.5,5.7091,5.7155,5.6963,5.7027,124519.5
2009-03-18 12:55:00,8.88,8.92,8.87,8.91,150448.5,5.7091,5.7348,5.7027,5.7284,150448.5
2009-03-18 13:00:00,8.91,8.92,8.89,8.89,47335.5,5.7284,5.7348,5.7155,5.7155,47335.5
2009-03-18 13:05:00,8.89,8.91,8.88,8.89,59596.5,5.7155,5.7284,5.7091,5.7155,59596.5
2009-03-18 13:10:00,8.89,8.89,8.86,8.88,139896.0,5.7155,5.7155,5.6963,5.7091,139896.0
2009-03-18 13:15:00,8.88,8.89,8.86,8.86,117283.5,5.7091,5.7155,5.6963,5.6963,117283.5
2009-03-18 13:20:00,8.87,8.87,8.85,8.85,115273.5,5.7027,5.7027,5.6898,5.6898,115273.5
2009-03-18 13:25:00,8.85,8.86,8.85,8.86,42913.5,5.6898,5.6963,5.6898,5.6963,42913.5
2009-03-18 13:30:00,8.85,8.88,8.85,8.87,102309.0,5.6898,5.7091,5.6898,5.7027,102309.0
2009-03-18 13:35:00,8.87,8.91,8.87,8.9,233763.0,5.7027,5.7284,5.7027,5.722,233763.0
2009-03-18 13:40:00,8.9,8.92,8.9,8.9,151654.5,5.722,5.7348,5.722,5.722,151654.5
2009-03-18 13:45:00,8.91,8.92,8.88,8.92,313962.0,5.7284,5.7348,5.7091,5.7348,313962.0
2009-03-18 13:50:00,8.91,8.94,8.91,8.94,330946.5,5.7284,5.7477,5.7284,5.7477,330946.5
2009-03-18 13:55:00,8.93,8.95,8.9,8.94,490239.0,5.7413,5.7541,5.722,5.7477,490239.0
2009-03-18 14:00:00,8.94,8.95,8.93,8.93,285922.5,5.7477,5.7541,5.7413,5.7413,285922.5
2009-03-18 14:05:00,8.94,8.96,8.93,8.95,173061.0,5.7477,5.7605,5.7413,5.7541,173061.0
2009-03-18 14:10:00,8.95,8.96,8.92,8.93,234366.0,5.7541,5.7605,5.7348,5.7413,234366.0
2009-03-18 14:15:00,8.93,8.99,8.91,8.98,631542.0,5.7413,5.7798,5.7284,5.7734,631542.0
2009-03-18 14:20:00,8.98,9.1,8.96,9.07,424411.5,5.7734,5.8506,5.7605,5.8313,424411.5
2009-03-18 14:25:00,9.07,9.1,9.02,9.03,569533.5,5.8313,5.8506,5.7991,5.8056,569533.5
2009-03-18 14:30:00,9.02,9.08,8.97,8.98,590839.5,5.7991,5.8377,5.767,5.7734,590839.5
2009-03-18 14:35:00,8.98,8.99,8.94,8.98,1016959.5,5.7734,5.7798,5.7477,5.7734,1016959.5
2009-03-18 14:40:00,8.97,9.06,8.97,9.04,543705.0,5.767,5.8248,5.767,5.812,543705.0
2009-03-18 14:45:00,9.05,9.1,9.01,9.1,369840.0,5.8184,5.8506,5.7927,5.8506,369840.0
2009-03-18 14:50:00,9.1,9.15,9.06,9.13,403105.5,5.8506,5.8827,5.8248,5.8698,403105.5
2009-03-18 14:55:00,9.13,9.17,9.12,9.15,358986.0,5.8698,5.8956,5.8634,5.8827,358986.0
2009-03-18 15:00:00,9.16,9.16,9.03,9.04,379689.0,5.8891,5.8891,5.8056,5.812,379689.0
2009-03-18 15:05:00,9.05,9.06,9.0,9.06,369840.0,5.8184,5.8248,5.7863,5.8248,369840.0
2009-03-18 15:10:00,9.06,9.07,9.03,9.05,211452.0,5.8248,5.8313,5.8056,5.8184,211452.0
2009-03-18 15:15:00,9.05,9.07,9.0,9.0,420190.5,5.8184,5.8313,5.7863,5.7863,420190.5
2009-03-18 15:20:00,9.01,9.01,8.96,9.0,552448.5,5.7927,5.7927,5.7605,5.7863,552448.5
2009-03-18 15:25:00,9.0,9.01,8.98,9.01,362905.5,5.7863,5.7927,5.7734,5.7927,362905.5
2009-03-18 15:30:00,9.01,9.03,8.99,9.0,655963.5,5.7927,5.8056,5.7798,5.7863,655963.5
2009-03-18 15:35:00,9.01,9.04,8.95,8.96,573252.0,5.7927,5.812,5.7541,5.7605,573252.0
2009-03-18 15:40:00,8.96,8.98,8.92,8.93,1011130.5,5.7605,5.7734,5.7348,5.7413,1011130.5
2009-03-18 15:45:00,8.93,9.03,8.92,9.03,524509.5,5.7413,5.8056,5.7348,5.8056,524509.5
2009-03-18 15:50:00,9.03,9.06,9.02,9.04,511344.0,5.8056,5.8248,5.7991,5.812,511344.0
2009-03-18 15:55:00,9.04,9.06,9.03,9.04,1016457.0,5.812,5.8248,5.8056,5.812,1016457.0
2009-03-19 09:30:00,8.87,8.96,8.84,8.91,732444.0,5.7027,5.7605,5.6834,5.7284,732444.0
2009-03-19 09:35:00,8.91,8.92,8.86,8.86,402402.0,5.7284,5.7348,5.6963,5.6963,402402.0
2009-03-19 09:40:00,8.86,8.87,8.78,8.82,407226.0,5.6963,5.7027,5.6448,5.6705,407226.0
2009-03-19 09:45:00,8.82,8.85,8.78,8.79,1177558.5,5.6705,5.6898,5.6448,5.6513,1177558.5
2009-03-19 09:50:00,8.79,8.79,8.69,8.69,573754.5,5.6513,5.6513,5.587,5.587,573754.5
2009-03-19 09:55:00,8.69,8.73,8.66,8.7,797568.0,5.587,5.6127,5.5677,5.5934,797568.0
2009-03-19 10:00:00,8.71,8.73,8.66,8.69,349941.0,5.5998,5.6127,5.5677,5.587,349941.0
2009-03-19 10:05:00,8.69,8.75,8.68,8.73,372453.0,5.587,5.6255,5.5805,5.6127,372453.0
2009-03-19 10:10:00,8.73,8.82,8.72,8.79,548428.5,5.6127,5.6705,5.6062,5.6513,548428.5
2009-03-19 10:15:00,8.78,8.8,8.76,8.78,347026.5,5.6448,5.6577,5.632,5.6448,347026.5
2009-03-19 10:20:00,8.77,8.8,8.77,8.79,170548.5,5.6384,5.6577,5.6384,5.6513,170548.5
2009-03-19 10:25:00,8.78,8.79,8.76,8.77,233361.0,5.6448,5.6513,5.632,5.6384,233361.0
2009-03-19 10:30:00,8.77,8.8,8.74,8.79,441295.5,5.6384,5.6577,5.6191,5.6513,441295.5
2009-03-19 10:35:00,8.79,8.81,8.76,8.76,313359.0,5.6513,5.6641,5.632,5.632,313359.0
2009-03-19 10:40:00,8.76,8.82,8.75,8.82,436471.5,5.632,5.6705,5.6255,5.6705,436471.5
2009-03-19 10:45:00,8.81,8.82,8.79,8.81,303108.0,5.6641,5.6705,5.6513,5.6641,303108.0
2009-03-19 10:50:00,8.81,8.81,8.77,8.8,254566.5,5.6641,5.6641,5.6384,5.6577,254566.5
2009-03-19 10:55:00,8.8,8.83,8.78,8.82,208135.5,5.6577,5.677,5.6448,5.6705,208135.5
2009-03-19 11:00:00,8.83,8.84,8.79,8.8,222004.5,5.677,5.6834,5.6513,5.6577,222004.5
2009-03-19 11:05:00,8.79,8.83,8.79,8.8,240999.0,5.6513,5.677,5.6513,5.6577,240999.0
2009-03-19 11:10:00,8.81,8.82,8.79,8.79,198085.5,5.6641,5.6705,5.6513,5.6513,198085.5
2009-03-19 11:15:00,8.79,8.79,8.76,8.77,458280.0,5.6513,5.6513,5.632,5.6384,458280.0
2009-03-19 11:20:00,8.77,8.8,8.76,8.78,437074.5,5.6384,5.6577,5.632,5.6448,437074.5
2009-03-19 11:25:00,8.78,8.78,8.72,8.72,712444.5,5.6448,5.6448,5.6062,5.6062,712444.5
2009-03-19 11:30:00,8.72,8.77,8.71,8.75,441597.0,5.6062,5.6384,5.5998,5.6255,441597.0
2009-03-19 11:35:00,8.75,8.77,8.74,8.75,232155.0,5.6255,5.6384,5.6191,5.6255,232155.0
2009-03-19 11:40:00,8.75,8.75,8.72,8.72,99294.0,5.6255,5.6255,5.6062,5.6062,99294.0
2009-03-19 11:45:00,8.73,8.73,8.69,8.71,205623.0,5.6127,5.6127,5.587,5.5998,205623.0
2009-03-19 11:50:00,8.71,8.71,8.67,8.7,147333.0,5.5998,5.5998,5.5741,5.5934,147333.0
2009-03-19 11:55:00,8.7,8.72,8.69,8.7,337077.0,5.5934,5.6062,5.587,5.5934,337077.0
2009-03-19 12:00:00,8.71,8.71,8.7,8.71,67335.0,5.5998,5.5998,5.5934,5.5998,67335.0
2009-03-19 12:05:00,8.71,8.71,8.64,8.66,1577749.5,5.5998,5.5998,5.5548,5.5677,1577749.5
2009-03-19 12:10:00,8.65,8.66,8.63,8.66,229441.5,5.5612,5.5677,5.5484,5.5677,229441.5
2009-03-19 12:15:00,8.66,8.67,8.65,8.67,146026.5,5.5677,5.5741,5.5612,5.5741,146026.5
2009-03-19 12:20:00,8.67,8.67,8.64,8.66,115072.5,5.5741,5.5741,5.5548,5.5677,115072.5
2009-03-19 12:25:00,8.67,8.67,8.64,8.64,70852.5,5.5741,5.5741,5.5548,5.5548,70852.5
2009-03-19 12:30:00,8.65,8.66,8.64,8.66,88339.5,5.5612,5.5677,5.5548,5.5677,88339.5
2009-03-19 12:35:00,8.66,8.66,8.64,8.64,98389.5,5.5677,5.5677,5.5548,5.5548,98389.5
2009-03-19 12:40:00,8.65,8.66,8.63,8.65,352755.0,5.5612,5.5677,5.5484,5.5612,352755.0
2009-03-19 12:45:00,8.65,8.67,8.65,8.66,168036.0,5.5612,5.5741,5.5612,5.5677,168036.0
2009-03-19 12:50:00,8.66,8.66,8.62,8.63,257581.5,5.5677,5.5677,5.542,5.5484,257581.5
2009-03-19 12:55:00,8.63,8.65,8.61,8.61,108339.0,5.5484,5.5612,5.5355,5.5355,108339.0
2009-03-19 13:00:00,8.61,8.62,8.6,8.61,251953.5,5.5355,5.542,5.5291,5.5355,251953.5
2009-03-19 13:05:00,8.62,8.64,8.61,8.61,226125.0,5.542,5.5548,5.5355,5.5355,226125.0
2009-03-19 13:10:00,8.62,8.64,8.61,8.61,150147.0,5.542,5.5548,5.5355,5.5355,150147.0
2009-03-19 13:15:00,8.62,8.66,8.61,8.66,173764.5,5.542,5.5677,5.5355,5.5677,173764.5
2009-03-19 13:20:00,8.66,8.69,8.65,8.67,346423.5,5.5677,5.587,5.5612,5.5741,346423.5
2009-03-19 13:25:00,8.67,8.69,8.65,8.69,310042.5,5.5741,5.587,5.5612,5.587,310042.5
2009-03-19 13:30:00,8.69,8.7,8.68,8.68,194869.5,5.587,5.5934,5.5805,5.5805,194869.5
2009-03-19 13:35:00,8.68,8.68,8.65,8.66,148941.0,5.5805,5.5805,5.5612,5.5677,148941.0
2009-03-19 13:40:00,8.66,8.67,8.65,8.67,39597.0,5.5677,5.5741,5.5612,5.5741,39597.0
2009-03-19 13:45:00,8.67,8.68,8.65,8.68,248536.5,5.5741,5.5805,5.5612,5.5805,248536.5
2009-03-19 13:50:00,8.68,8.7,8.67,8.7,81505.5,5.5805,5.5934,5.5741,5.5934,81505.5
2009-03-19 13:55:00,8.7,8.71,8.69,8.71,138288.0,5.5934,5.5998,5.587,5.5998,138288.0
2009-03-19 14:00:00,8.71,8.71,8.7,8.7,115675.5,5.5998,5.5998,5.5934,5.5934,115675.5
2009-03-19 14:05:00,8.71,8.71,8.68,8.69,214266.0,5.5998,5.5998,5.5805,5.587,214266.0
2009-03-19 14:10:00,8.69,8.7,8.67,8.69,157081.5,5.587,5.5934,5.5741,5.587,157081.5
2009-03-19 14:15:00,8.69,8.7,8.68,8.7,151956.0,5.587,5.5934,5.5805,5.5934,151956.0
2009-03-19 14:20:00,8.7,8.7,8.66,8.67,178990.5,5.5934,5.5934,5.5677,5.5741,178990.5
2009-03-19 14:25:00,8.67,8.67,8.66,8.67,88741.5,5.5741,5.5741,5.5677,5.5741,88741.5
2009-03-19 14:30:00,8.67,8.69,8.66,8.68,186226.5,5.5741,5.587,5.5677,5.5805,186226.5
2009-03-19 14:35:00,8.69,8.69,8.67,8.68,146227.5,5.587,5.587,5.5741,5.5805,146227.5
2009-03-19 14:40:00,8.68,8.69,8.67,8.69,243913.5,5.5805,5.587,5.5741,5.587,243913.5
2009-03-19 14:45:00,8.69,8.69,8.65,8.69,271249.5,5.587,5.587,5.5612,5.587,271249.5
2009-03-19 14:50:00,8.69,8.7,8.68,8.7,118891.5,5.587,5.5934,5.5805,5.5934,118891.5
2009-03-19 14:55:00,8.7,8.72,8.7,8.71,209040.0,5.5934,5.6062,5.5934,5.5998,209040.0
2009-03-19 15:00:00,8.71,8.74,8.7,8.72,373056.0,5.5998,5.6191,5.5934,5.6062,373056.0
2009-03-19 15:05:00,8.72,8.73,8.7,8.73,144418.5,5.6062,5.6127,5.5934,5.6127,144418.5
2009-03-19 15:10:00,8.73,8.73,8.71,8.72,127333.5,5.6127,5.6127,5.5998,5.6062,127333.5
2009-03-19 15:15:00,8.72,8.73,8.71,8.73,192859.5,5.6062,5.6127,5.5998,5.6127,192859.5
2009-03-19 15:20:00,8.73,8.74,8.72,8.74,188136.0,5.6127,5.6191,5.6062,5.6191,188136.0
2009-03-19 15:25:00,8.74,8.74,8.68,8.74,717369.0,5.6191,5.6191,5.5805,5.6191,717369.0
2009-03-19 15:30:00,8.74,8.74,8.7,8.72,676365.0,5.6191,5.6191,5.5934,5.6062,676365.0
2009-03-19 15:35:00,8.73,8.76,8.72,8.76,372051.0,5.6127,5.632,5.6062,5.632,372051.0
2009-03-19 15:40:00,8.75,8.76,8.72,8.72,677872.5,5.6255,5.632,5.6062,5.6062,677872.5
2009-03-19 15:45:00,8.72,8.73,8.72,8.73,253260.0,5.6062,5.6127,5.6062,5.6127,253260.0
2009-03-19 15:50:00,8.73,8.73,8.72,8.73,440793.0,5.6127,5.6127,5.6062,5.6127,440793.0
2009-03-19 15:55:00,8.73,8.74,8.69,8.7,1052436.0,5.6127,5.6191,5.587,5.5934,1052436.0
2009-03-20 09:30:00,8.71,8.77,8.66,8.75,426019.5,5.5998,5.6384,5.5677,5.6255,426019.5
2009-03-20 09:35:00,8.75,8.75,8.72,8.73,325419.0,5.6255,5.6255,5.6062,5.6127,325419.0
2009-03-20 09:40:00,8.72,8.75,8.7,8.74,292254.0,5.6062,5.6255,5.5934,5.6191,292254.0
2009-03-20 09:45:00,8.74,8.81,8.74,8.8,449637.0,5.6191,5.6641,5.6191,5.6577,449637.0
2009-03-20 09:50:00,8.79,8.82,8.78,8.78,310143.0,5.6513,5.6705,5.6448,5.6448,310143.0
2009-03-20 09:55:00,8.78,8.79,8.75,8.77,167835.0,5.6448,5.6513,5.6255,5.6384,167835.0
2009-03-20 10:00:00,8.77,8.77,8.75,8.76,83214.0,5.6384,5.6384,5.6255,5.632,83214.0
2009-03-20 10:05:00,8.76,8.77,8.73,8.77,133464.0,5.632,5.6384,5.6127,5.6384,133464.0
2009-03-20 10:10:00,8.77,8.78,8.76,8.78,152056.5,5.6384,5.6448,5.632,5.6448,152056.5
2009-03-20 10:15:00,8.78,8.79,8.77,8.78,82611.0,5.6448,5.6513,5.6384,5.6448,82611.0
2009-03-20 10:20:00,8.78,8.78,8.74,8.76,307429.5,5.6448,5.6448,5.6191,5.632,307429.5
2009-03-20 10:25:00,8.77,8.81,8.76,8.81,122710.5,5.6384,5.6641,5.632,5.6641,122710.5
2009-03-20 10:30:00,8.81,8.81,8.79,8.8,170850.0,5.6641,5.6641,5.6513,5.6577,170850.0
2009-03-20 10:35:00,8.8,8.8,8.77,8.77,251149.5,5.6577,5.6577,5.6384,5.6384,251149.5
2009-03-20 10:40:00,8.78,8.78,8.75,8.76,236677.5,5.6448,5.6448,5.6255,5.632,236677.5
2009-03-20 10:45:00,8.76,8.78,8.75,8.78,152358.0,5.632,5.6448,5.6255,5.6448,152358.0
2009-03-20 10:50:00,8.78,8.79,8.77,8.79,158287.5,5.6448,5.6513,5.6384,5.6513,158287.5
2009-03-20 10:55:00,8.79,8.81,8.78,8.8,277380.0,5.6513,5.6641,5.6448,5.6577,277380.0
2009-03-20 11:00:00,8.8,8.81,8.77,8.77,181402.5,5.6577,5.6641,5.6384,5.6384,181402.5
2009-03-20 11:05:00,8.77,8.78,8.76,8.76,73767.0,5.6384,5.6448,5.632,5.632,73767.0
2009-03-20 11:10:00,8.76,8.77,8.73,8.75,299389.5,5.632,5.6384,5.6127,5.6255,299389.5
2009-03-20 11:15:00,8.74,8.75,8.73,8.74,122509.5,5.6191,5.6255,5.6127,5.6191,122509.5
2009-03-20 11:20:00,8.75,8.75,8.7,8.7,131052.0,5.6255,5.6255,5.5934,5.5934,131052.0
2009-03-20 11:25:00,8.7,8.75,8.7,8.75,129343.5,5.5934,5.6255,5.5934,5.6255,129343.5
2009-03-20 11:30:00,8.75,8.76,8.74,8.76,94771.5,5.6255,5.632,5.6191,5.632,94771.5
2009-03-20 11:35:00,8.76,8.76,8.74,8.75,113665.5,5.632,5.632,5.6191,5.6255,113665.5
2009-03-20 11:40:00,8.74,8.76,8.71,8.73,449637.0,5.6191,5.632,5.5998,5.6127,449637.0
2009-03-20 11:45:00,8.73,8.74,8.71,8.73,132057.0,5.6127,5.6191,5.5998,5.6127,132057.0
2009-03-20 11:50:00,8.74,8.74,8.64,8.66,545313.0,5.6191,5.6191,5.5548,5.5677,545313.0
2009-03-20 11:55:00,8.65,8.66,8.62,8.66,312454.5,5.5612,5.5677,5.542,5.5677,312454.5
2009-03-20 12:00:00,8.65,8.65,8.62,8.62,232959.0,5.5612,5.5612,5.542,5.542,232959.0
2009-03-20 12:05:00,8.62,8.63,8.62,8.63,37989.0,5.542,5.5484,5.542,5.5484,37989.0
2009-03-20 12:10:00,8.63,8.63,8.6,8.61,235069.5,5.5484,5.5484,5.5291,5.5355,235069.5
2009-03-20 12:15:00,8.6,8.62,8.59,8.61,149845.5,5.5291,5.542,5.5227,5.5355,149845.5
2009-03-20 12:20:00,8.61,8.62,8.56,8.58,456471.0,5.5355,5.542,5.5034,5.5162,456471.0
2009-03-20 12:25:00,8.58,8.58,8.55,8.56,286123.5,5.5162,5.5162,5.497,5.5034,286123.5
2009-03-20 12:30:00,8.56,8.59,8.55,8.59,71154.0,5.5034,5.5227,5.497,5.5227,71154.0
2009-03-20 12:35:00,8.59,8.59,8.54,8.56,301399.5,5.5227,5.5227,5.4905,5.5034,301399.5
2009-03-20 12:40:00,8.55,8.56,8.55,8.56,50652.0,5.497,5.5034,5.497,5.5034,50652.0
2009-03-20 12:45:00,8.56,8.56,8.55,8.56,22512.0,5.5034,5.5034,5.497,5.5034,22512.0
2009-03-20 12:50:00,8.56,8.56,8.54,8.55,164418.0,5.5034,5.5034,5.4905,5.497,164418.0
2009-03-20 12:55:00,8.55,8.55,8.53,8.54,46933.5,5.497,5.497,5.4841,5.4905,46933.5
2009-03-20 13:00:00,8.54,8.55,8.53,8.54,242506.5,5.4905,5.497,5.4841,5.4905,242506.5
2009-03-20 13:05:00,8.54,8.55,8.54,8.54,44320.5,5.4905,5.497,5.4905,5.4905,44320.5
2009-03-20 13:10:00,8.55,8.55,8.52,8.53,105324.0,5.497,5.497,5.4777,5.4841,105324.0
2009-03-20 13:15:00,8.53,8.53,8.5,8.5,233260.5,5.4841,5.4841,5.4648,5.4648,233260.5
2009-03-20 13:20:00,8.5,8.51,8.48,8.5,299088.0,5.4648,5.4712,5.4519,5.4648,299088.0
2009-03-20 13:25:00,8.5,8.5,8.49,8.49,118690.5,5.4648,5.4648,5.4584,5.4584,118690.5
2009-03-20 13:30:00,8.5,8.51,8.48,8.49,335971.5,5.4648,5.4712,5.4519,5.4584,335971.5
2009-03-20 13:35:00,8.49,8.49,8.46,8.47,235170.0,5.4584,5.4584,5.4391,5.4455,235170.0
2009-03-20 13:40:00,8.48,8.48,8.43,8.45,173664.0,5.4519,5.4519,5.4198,5.4327,173664.0
2009-03-20 13:45:00,8.45,8.46,8.44,8.45,61606.5,5.4327,5.4391,5.4262,5.4327,61606.5
2009-03-20 13:50:00,8.45,8.46,8.43,8.43,140298.0,5.4327,5.4391,5.4198,5.4198,140298.0
2009-03-20 13:55:00,8.44,8.46,8.43,8.45,190246.5,5.4262,5.4391,5.4198,5.4327,190246.5
2009-03-20 14:00:00,8.46,8.48,8.45,8.46,247732.5,5.4391,5.4519,5.4327,5.4391,247732.5
2009-03-20 14:05:00,8.45,8.46,8.44,8.46,179091.0,5.4327,5.4391,5.4262,5.4391,179091.0
2009-03-20 14:10:00,8.45,8.48,8.45,8.48,169443.0,5.4327,5.4519,5.4327,5.4519,169443.0
2009-03-20 14:15:00,8.48,8.5,8.47,8.5,169543.5,5.4519,5.4648,5.4455,5.4648,169543.5
2009-03-20 14:20:00,8.5,8.5,8.49,8.5,24522.0,5.4648,5.4648,5.4584,5.4648,24522.0
2009-03-20 14:25:00,8.5,8.51,8.49,8.51,117786.0,5.4648,5.4712,5.4584,5.4712,117786.0
2009-03-20 14:30:00,8.51,8.52,8.5,8.52,231250.5,5.4712,5.4777,5.4648,5.4777,231250.5
2009-03-20 14:35:00,8.52,8.54,8.51,8.53,119092.5,5.4777,5.4905,5.4712,5.4841,119092.5
2009-03-20 14:40:00,8.54,8.54,8.5,8.53,408633.0,5.4905,5.4905,5.4648,5.4841,408633.0
2009-03-20 14:45:00,8.52,8.53,8.49,8.49,491947.5,5.4777,5.4841,5.4584,5.4584,491947.5
2009-03-20 14:50:00,8.49,8.5,8.48,8.49,46230.0,5.4584,5.4648,5.4519,5.4584,46230.0
2009-03-20 14:55:00,8.48,8.51,8.46,8.49,414864.0,5.4519,5.4712,5.4391,5.4584,414864.0
2009-03-20 15:00:00,8.49,8.51,8.48,8.5,167835.0,5.4584,5.4712,5.4519,5.4648,167835.0
2009-03-20 15:05:00,8.5,8.51,8.49,8.51,71455.5,5.4648,5.4712,5.4584,5.4712,71455.5
2009-03-20 15:10:00,8.51,8.53,8.48,8.51,344011.5,5.4712,5.4841,5.4519,5.4712,344011.5
2009-03-20 15:15:00,8.51,8.51,8.48,8.51,143715.0,5.4712,5.4712,5.4519,5.4712,143715.0
2009-03-20 15:20:00,8.51,8.54,8.5,8.53,61204.5,5.4712,5.4905,5.4648,5.4841,61204.5
2009-03-20 15:25:00,8.54,8.54,8.53,8.54,75676.5,5.4905,5.4905,5.4841,5.4905,75676.5
2009-03-20 15:30:00,8.54,8.58,8.53,8.58,199894.5,5.4905,5.5162,5.4841,5.5162,199894.5
2009-03-20 15:35:00,8.58,8.6,8.55,8.55,376272.0,5.5162,5.5291,5.497,5.497,376272.0
2009-03-20 15:40:00,8.55,8.56,8.54,8.54,230346.0,5.497,5.5034,5.4905,5.4905,230346.0
2009-03-20 15:45:00,8.54,8.55,8.51,8.54,337579.5,5.4905,5.497,5.4712,5.4905,337579.5
2009-03-20 15:50:00,8.54,8.55,8.51,8.51,320896.5,5.4905,5.497,5.4712,5.4712,320896.5
2009-03-20 15:55:00,8.52,8.52,8.48,8.48,782191.5,5.4777,5.4777,5.4519,5.4519,782191.5
2009-03-23 09:30:00,8.76,8.91,8.76,8.87,454561.5,5.632,5.7284,5.632,5.7027,454561.5
2009-03-23 09:35:00,8.87,8.92,8.82,8.92,356976.0,5.7027,5.7348,5.6705,5.7348,356976.0
2009-03-23 09:40:00,8.92,8.95,8.9,8.92,378081.0,5.7348,5.7541,5.722,5.7348,378081.0
2009-03-23 09:45:00,8.91,8.94,8.89,8.89,363408.0,5.7284,5.7477,5.7155,5.7155,363408.0
2009-03-23 09:50:00,8.88,8.91,8.85,8.85,530338.5,5.7091,5.7284,5.6898,5.6898,530338.5
2009-03-23 09:55:00,8.86,8.87,8.85,8.86,162910.5,5.6963,5.7027,5.6898,5.6963,162910.5
2009-03-23 10:00:00,8.87,8.92,8.86,8.9,557272.5,5.7027,5.7348,5.6963,5.722,557272.5
2009-03-23 10:05:00,8.9,8.96,8.89,8.94,405115.5,5.722,5.7605,5.7155,5.7477,405115.5
2009-03-23 10:10:00,8.94,8.96,8.92,8.92,333760.5,5.7477,5.7605,5.7348,5.7348,333760.5
2009-03-23 10:15:00,8.92,8.96,8.92,8.94,347328.0,5.7348,5.7605,5.7348,5.7477,347328.0
2009-03-23 10:20:00,8.94,8.97,8.93,8.96,315871.5,5.7477,5.767,5.7413,5.7605,315871.5
2009-03-23 10:25:00,8.95,8.98,8.95,8.95,181000.5,5.7541,5.7734,5.7541,5.7541,181000.5
2009-03-23 10:30:00,8.96,9.01,8.95,9.01,229140.0,5.7605,5.7927,5.7541,5.7927,229140.0
2009-03-23 10:35:00,9.01,9.02,8.99,8.99,161101.5,5.7927,5.7991,5.7798,5.7798,161101.5
2009-03-23 10:40:00,8.99,9.0,8.98,8.98,50953.5,5.7798,5.7863,5.7734,5.7734,50953.5
2009-03-23 10:45:00,8.98,9.0,8.96,9.0,204517.5,5.7734,5.7863,5.7605,5.7863,204517.5
2009-03-23 10:50:00,9.0,9.05,8.99,9.05,223713.0,5.7863,5.8184,5.7798,5.8184,223713.0
2009-03-23 10:55:00,9.05,9.07,9.02,9.05,512550.0,5.8184,5.8313,5.7991,5.8184,512550.0
2009-03-23 11:00:00,9.05,9.12,9.05,9.1,640587.0,5.8184,5.8634,5.8184,5.8506,640587.0
2009-03-23 11:05:00,9.11,9.16,9.07,9.13,506922.0,5.857,5.8891,5.8313,5.8698,506922.0
2009-03-23 11:10:00,9.13,9.16,9.1,9.15,383005.5,5.8698,5.8891,5.8506,5.8827,383005.5
2009-03-23 11:15:00,9.15,9.15,9.14,9.15,97183.5,5.8827,5.8827,5.8763,5.8827,97183.5
2009-03-23 11:20:00,9.14,9.16,9.06,9.06,544207.5,5.8763,5.8891,5.8248,5.8248,544207.5
2009-03-23 11:25:00,9.06,9.08,9.03,9.05,498480.0,5.8248,5.8377,5.8056,5.8184,498480.0
2009-03-23 11:30:00,9.05,9.06,9.03,9.03,97887.0,5.8184,5.8248,5.8056,5.8056,97887.0
2009-03-23 11:35:00,9.03,9.04,9.01,9.01,79797.0,5.8056,5.812,5.7927,5.7927,79797.0
2009-03-23 11:40:00,9.01,9.06,9.01,9.04,393558.0,5.7927,5.8248,5.7927,5.812,393558.0
2009-03-23 11:45:00,9.04,9.08,9.04,9.08,210346.5,5.812,5.8377,5.812,5.8377,210346.5
2009-03-23 11:50:00,9.07,9.13,9.06,9.11,279892.5,5.8313,5.8698,5.8248,5.857,279892.5
2009-03-23 11:55:00,9.12,9.12,9.06,9.09,246426.0,5.8634,5.8634,5.8248,5.8441,246426.0
2009-03-23 12:00:00,9.1,9.1,9.06,9.07,316575.0,5.8506,5.8506,5.8248,5.8313,316575.0
2009-03-23 12:05:00,9.07,9.1,9.06,9.06,333157.5,5.8313,5.8506,5.8248,5.8248,333157.5
2009-03-23 12:10:00,9.07,9.09,9.06,9.08,284013.0,5.8313,5.8441,5.8248,5.8377,284013.0
2009-03-23 12:15:00,9.09,9.09,9.06,9.08,173965.5,5.8441,5.8441,5.8248,5.8377,173965.5
2009-03-23 12:20:00,9.08,9.1,9.07,9.09,189141.0,5.8377,5.8506,5.8313,5.8441,189141.0
2009-03-23 12:25:00,9.08,9.09,9.06,9.07,88440.0,5.8377,5.8441,5.8248,5.8313,88440.0
2009-03-23 12:30:00,9.06,9.07,9.06,9.07,60501.0,5.8248,5.8313,5.8248,5.8313,60501.0
2009-03-23 12:35:00,9.06,9.07,9.06,9.06,56983.5,5.8248,5.8313,5.8248,5.8248,56983.5
2009-03-23 12:40:00,9.07,9.1,9.06,9.09,153463.5,5.8313,5.8506,5.8248,5.8441,153463.5
2009-03-23 12:45:00,9.09,9.12,9.08,9.1,168940.5,5.8441,5.8634,5.8377,5.8506,168940.5
2009-03-23 12:50:00,9.11,9.11,9.1,9.11,63918.0,5.857,5.857,5.8506,5.857,63918.0
2009-03-23 12:55:00,9.11,9.13,9.11,9.11,122208.0,5.857,5.8698,5.857,5.857,122208.0
2009-03-23 13:00:00,9.11,9.15,9.11,9.15,304213.5,5.857,5.8827,5.857,5.8827,304213.5
2009-03-23 13:05:00,9.15,9.16,9.14,9.16,144921.0,5.8827,5.8891,5.8763,5.8891,144921.0
2009-03-23 13:10:00,9.15,9.23,9.15,9.2,377679.0,5.8827,5.9341,5.8827,5.9148,377679.0
2009-03-23 13:15:00,9.21,9.24,9.19,9.19,247230.0,5.9213,5.9406,5.9084,5.9084,247230.0
2009-03-23 13:20:00,9.2,9.22,9.19,9.21,212457.0,5.9148,5.9277,5.9084,5.9213,212457.0
2009-03-23 13:25:00,9.22,9.22,9.14,9.15,243612.0,5.9277,5.9277,5.8763,5.8827,243612.0
2009-03-23 13:30:00,9.16,9.18,9.11,9.11,460591.5,5.8891,5.902,5.857,5.857,460591.5
2009-03-23 13:35:00,9.12,9.17,9.11,9.15,227331.0,5.8634,5.8956,5.857,5.8827,227331.0
2009-03-23 13:40:00,9.15,9.17,9.14,9.17,132660.0,5.8827,5.8956,5.8763,5.8956,132660.0
2009-03-23 13:45:00,9.17,9.18,9.16,9.17,171252.0,5.8956,5.902,5.8891,5.8956,171252.0
2009-03-23 13:50:00,9.17,9.17,9.15,9.16,167131.5,5.8956,5.8956,5.8827,5.8891,167131.5
2009-03-23 13:55:00,9.16,9.17,9.13,9.14,432753.0,5.8891,5.8956,5.8698,5.8763,432753.0
2009-03-23 14:00:00,9.15,9.16,9.14,9.15,137383.5,5.8827,5.8891,5.8763,5.8827,137383.5
2009-03-23 14:05:00,9.16,9.19,9.15,9.19,222004.5,5.8891,5.9084,5.8827,5.9084,222004.5
2009-03-23 14:10:00,9.19,9.19,9.17,9.18,145624.5,5.9084,5.9084,5.8956,5.902,145624.5
2009-03-23 14:15:00,9.17,9.18,9.16,9.18,160297.5,5.8956,5.902,5.8891,5.902,160297.5
2009-03-23 14:20:00,9.18,9.18,9.17,9.17,131052.0,5.902,5.902,5.8956,5.8956,131052.0
2009-03-23 14:25:00,9.17,9.23,9.17,9.19,545614.5,5.8956,5.9341,5.8956,5.9084,545614.5
2009-03-23 14:30:00,9.19,9.22,9.18,9.21,573654.0,5.9084,5.9277,5.902,5.9213,573654.0
2009-03-23 14:35:00,9.2,9.22,9.18,9.18,198688.5,5.9148,5.9277,5.902,5.902,198688.5
2009-03-23 14:40:00,9.19,9.19,9.17,9.18,175171.5,5.9084,5.9084,5.8956,5.902,175171.5
2009-03-23 14:45:00,9.18,9.21,9.17,9.2,272857.5,5.902,5.9213,5.8956,5.9148,272857.5
2009-03-23 14:50:00,9.19,9.2,9.19,9.2,421497.0,5.9084,5.9148,5.9084,5.9148,421497.0
2009-03-23 14:55:00,9.2,9.2,9.19,9.19,91555.5,5.9148,5.9148,5.9084,5.9084,91555.5
2009-03-23 15:00:00,9.19,9.2,9.19,9.19,130248.0,5.9084,5.9148,5.9084,5.9084,130248.0
2009-03-23 15:05:00,9.19,9.2,9.19,9.2,94470.0,5.9084,5.9148,5.9084,5.9148,94470.0
2009-03-23 15:10:00,9.2,9.2,9.1,9.1,1654833.0,5.9148,5.9148,5.8506,5.8506,1654833.0
2009-03-23 15:15:00,9.1,9.15,9.06,9.15,862993.5,5.8506,5.8827,5.8248,5.8827,862993.5
2009-03-23 15:20:00,9.15,9.16,9.14,9.15,716062.5,5.8827,5.8891,5.8763,5.8827,716062.5
2009-03-23 15:25:00,9.15,9.17,9.14,9.15,384513.0,5.8827,5.8956,5.8763,5.8827,384513.0
2009-03-23 15:30:00,9.16,9.16,9.12,9.12,456873.0,5.8891,5.8891,5.8634,5.8634,456873.0
2009-03-23 15:35:00,9.13,9.17,9.13,9.16,371850.0,5.8698,5.8956,5.8698,5.8891,371850.0
2009-03-23 15:40:00,9.17,9.22,9.17,9.19,594960.0,5.8956,5.9277,5.8956,5.9084,594960.0
2009-03-23 15:45:00,9.19,9.2,9.16,9.19,701691.0,5.9084,5.9148,5.8891,5.9084,701691.0
2009-03-23 15:50:00,9.18,9.21,9.17,9.2,718575.0,5.902,5.9213,5.8956,5.9148,718575.0
2009-03-23 15:55:00,9.21,9.23,9.2,9.23,769629.0,5.9213,5.9341,5.9148,5.9341,769629.0
2009-03-24 09:30:00,9.13,9.13,9.02,9.08,255571.5,5.8698,5.8698,5.7991,5.8377,255571.5
2009-03-24 09:35:00,9.07,9.1,9.06,9.1,211854.0,5.8313,5.8506,5.8248,5.8506,211854.0
2009-03-24 09:40:00,9.09,9.13,9.09,9.1,365619.0,5.8441,5.8698,5.8441,5.8506,365619.0
2009-03-24 09:45:00,9.1,9.11,9.06,9.06,366724.5,5.8506,5.857,5.8248,5.8248,366724.5
2009-03-24 09:50:00,9.06,9.07,9.02,9.07,305821.5,5.8248,5.8313,5.7991,5.8313,305821.5
2009-03-24 09:55:00,9.07,9.11,9.06,9.09,425718.0,5.8313,5.857,5.8248,5.8441,425718.0
2009-03-24 10:00:00,9.09,9.2,9.07,9.18,684204.0,5.8441,5.9148,5.8313,5.902,684204.0
2009-03-24 10:05:00,9.19,9.22,9.14,9.15,546418.5,5.9084,5.9277,5.8763,5.8827,546418.5
2009-03-24 10:10:00,9.15,9.17,9.13,9.13,216678.0,5.8827,5.8956,5.8698,5.8698,216678.0
2009-03-24 10:15:00,9.14,9.15,9.13,9.14,223110.0,5.8763,5.8827,5.8698,5.8763,223110.0
2009-03-24 10:20:00,9.14,9.14,9.12,9.12,159594.0,5.8763,5.8763,5.8634,5.8634,159594.0
2009-03-24 10:25:00,9.12,9.13,9.11,9.11,180598.5,5.8634,5.8698,5.857,5.857,180598.5
2009-03-24 10:30:00,9.11,9.14,9.11,9.14,164619.0,5.857,5.8763,5.857,5.8763,164619.0
2009-03-24 10:35:00,9.13,9.14,9.13,9.13,118087.5,5.8698,5.8763,5.8698,5.8698,118087.5
2009-03-24 10:40:00,9.14,9.15,9.13,9.14,133564.5,5.8763,5.8827,5.8698,5.8763,133564.5
2009-03-24 10:45:00,9.14,9.14,9.06,9.08,302505.0,5.8763,5.8763,5.8248,5.8377,302505.0
2009-03-24 10:50:00,9.09,9.13,9.08,9.12,170950.5,5.8441,5.8698,5.8377,5.8634,170950.5
2009-03-24 10:55:00,9.12,9.15,9.1,9.14,525916.5,5.8634,5.8827,5.8506,5.8763,525916.5
2009-03-24 11:00:00,9.14,9.15,9.13,9.14,440994.0,5.8763,5.8827,5.8698,5.8763,440994.0
2009-03-24 11:05:00,9.15,9.15,9.14,9.14,68340.0,5.8827,5.8827,5.8763,5.8763,68340.0
2009-03-24 11:10:00,9.14,9.15,9.14,9.15,155875.5,5.8763,5.8827,5.8763,5.8827,155875.5
2009-03-24 11:15:00,9.15,9.15,9.13,9.13,297882.0,5.8827,5.8827,5.8698,5.8698,297882.0
2009-03-24 11:20:00,9.13,9.16,9.13,9.16,452049.0,5.8698,5.8891,5.8698,5.8891,452049.0
2009-03-24 11:25:00,9.16,9.16,9.13,9.14,218688.0,5.8891,5.8891,5.8698,5.8763,218688.0
2009-03-24 11:30:00,9.14,9.15,9.12,9.12,84118.5,5.8763,5.8827,5.8634,5.8634,84118.5
2009-03-24 11:35:00,9.13,9.14,9.12,9.14,150348.0,5.8698,5.8763,5.8634,5.8763,150348.0
2009-03-24 11:40:00,9.14,9.16,9.13,9.14,221904.0,5.8763,5.8891,5.8698,5.8763,221904.0
2009-03-24 11:45:00,9.15,9.15,9.14,9.14,211954.5,5.8827,5.8827,5.8763,5.8763,211954.5
2009-03-24 11:50:00,9.15,9.15,9.12,9.13,175875.0,5.8827,5.8827,5.8634,5.8698,175875.0
2009-03-24 11:55:00,9.13,9.14,9.12,9.13,134268.0,5.8698,5.8763,5.8634,5.8698,134268.0
2009-03-24 12:00:00,9.12,9.13,9.11,9.11,130147.5,5.8634,5.8698,5.857,5.857,130147.5
2009-03-24 12:05:00,9.11,9.12,9.11,9.11,25426.5,5.857,5.8634,5.857,5.857,25426.5
2009-03-24 12:10:00,9.11,9.13,9.1,9.13,107937.0,5.857,5.8698,5.8506,5.8698,107937.0
2009-03-24 12:15:00,9.13,9.15,9.12,9.15,488530.5,5.8698,5.8827,5.8634,5.8827,488530.5
2009-03-24 12:20:00,9.15,9.15,9.14,9.14,174870.0,5.8827,5.8827,5.8763,5.8763,174870.0
2009-03-24 12:25:00,9.14,9.15,9.14,9.15,139695.0,5.8763,5.8827,5.8763,5.8827,139695.0
2009-03-24 12:30:00,9.15,9.15,9.14,9.15,364714.5,5.8827,5.8827,5.8763,5.8827,364714.5
2009-03-24 12:35:00,9.14,9.15,9.14,9.15,65325.0,5.8763,5.8827,5.8763,5.8827,65325.0
2009-03-24 12:40:00,9.15,9.15,9.12,9.13,92460.0,5.8827,5.8827,5.8634,5.8698,92460.0
2009-03-24 12:45:00,9.12,9.14,9.12,9.14,34170.0,5.8634,5.8763,5.8634,5.8763,34170.0
2009-03-24 12:50:00,9.14,9.15,9.13,9.15,102007.5,5.8763,5.8827,5.8698,5.8827,102007.5
2009-03-24 12:55:00,9.14,9.15,9.14,9.14,67837.5,5.8763,5.8827,5.8763,5.8763,67837.5
2009-03-24 13:00:00,9.14,9.15,9.14,9.14,520288.5,5.8763,5.8827,5.8763,5.8763,520288.5
2009-03-24 13:05:00,9.14,9.15,9.13,9.14,161604.0,5.8763,5.8827,5.8698,5.8763,161604.0
2009-03-24 13:10:00,9.14,9.15,9.13,9.15,122509.5,5.8763,5.8827,5.8698,5.8827,122509.5
2009-03-24 13:15:00,9.15,9.17,9.14,9.16,238084.5,5.8827,5.8956,5.8763,5.8891,238084.5
2009-03-24 13:20:00,9.17,9.21,9.17,9.21,118087.5,5.8956,5.9213,5.8956,5.9213,118087.5
2009-03-24 13:25:00,9.2,9.23,9.2,9.21,159192.0,5.9148,5.9341,5.9148,5.9213,159192.0
2009-03-24 13:30:00,9.21,9.22,9.14,9.14,269340.0,5.9213,5.9277,5.8763,5.8763,269340.0
2009-03-24 13:35:00,9.14,9.17,9.09,9.09,564207.0,5.8763,5.8956,5.8441,5.8441,564207.0
2009-03-24 13:40:00,9.09,9.12,9.08,9.09,424411.5,5.8441,5.8634,5.8377,5.8441,424411.5
2009-03-24 13:45:00,9.1,9.12,9.06,9.07,270847.5,5.8506,5.8634,5.8248,5.8313,270847.5
2009-03-24 13:50:00,9.07,9.09,9.05,9.06,261400.5,5.8313,5.8441,5.8184,5.8248,261400.5
2009-03-24 13:55:00,9.07,9.1,9.06,9.09,141805.5,5.8313,5.8506,5.8248,5.8441,141805.5
2009-03-24 14:00:00,9.1,9.1,9.09,9.09,100198.5,5.8506,5.8506,5.8441,5.8441,100198.5
2009-03-24 14:05:00,9.09,9.13,9.08,9.12,242908.5,5.8441,5.8698,5.8377,5.8634,242908.5
2009-03-24 14:10:00,9.12,9.14,9.12,9.14,78892.5,5.8634,5.8763,5.8634,5.8763,78892.5
2009-03-24 14:15:00,9.14,9.15,9.12,9.13,102208.5,5.8763,5.8827,5.8634,5.8698,102208.5
2009-03-24 14:20:00,9.13,9.15,9.13,9.15,85324.5,5.8698,5.8827,5.8698,5.8827,85324.5
2009-03-24 14:25:00,9.15,9.15,9.11,9.12,188136.0,5.8827,5.8827,5.857,5.8634,188136.0
2009-03-24 14:30:00,9.12,9.13,9.11,9.11,99696.0,5.8634,5.8698,5.857,5.857,99696.0
2009-03-24 14:35:00,9.11,9.13,9.1,9.1,268234.5,5.857,5.8698,5.8506,5.8506,268234.5
2009-03-24 14:40:00,9.11,9.13,9.1,9.11,150448.5,5.857,5.8698,5.8506,5.857,150448.5
2009-03-24 14:45:00,9.11,9.12,9.1,9.1,143112.0,5.857,5.8634,5.8506,5.8506,143112.0
2009-03-24 14:50:00,9.1,9.13,9.07,9.07,256978.5,5.8506,5.8698,5.8313,5.8313,256978.5
2009-03-24 14:55:00,9.07,9.08,9.06,9.06,119293.5,5.8313,5.8377,5.8248,5.8248,119293.5
2009-03-24 15:00:00,9.06,9.1,9.04,9.04,396774.0,5.8248,5.8506,5.812,5.812,396774.0
2009-03-24 15:05:00,9.05,9.1,9.04,9.09,355669.5,5.8184,5.8506,5.812,5.8441,355669.5
2009-03-24 15:10:00,9.08,9.11,9.08,9.11,202507.5,5.8377,5.857,5.8377,5.857,202507.5
2009-03-24 15:15:00,9.1,9.15,9.1,9.13,167734.5,5.8506,5.8827,5.8506,5.8698,167734.5
2009-03-24 15:20:00,9.13,9.15,9.11,9.12,226627.5,5.8698,5.8827,5.857,5.8634,226627.5
2009-03-24 15:25:00,9.12,9.14,9.11,9.13,147031.5,5.8634,5.8763,5.857,5.8698,147031.5
2009-03-24 15:30:00,9.13,9.14,9.1,9.12,376674.0,5.8698,5.8763,5.8506,5.8634,376674.0
2009-03-24 15:35:00,9.13,9.16,9.13,9.15,380493.0,5.8698,5.8891,5.8698,5.8827,380493.0
2009-03-24 15:40:00,9.14,9.15,9.13,9.13,215170.5,5.8763,5.8827,5.8698,5.8698,215170.5
2009-03-24 15:45:00,9.13,9.14,9.11,9.11,367629.0,5.8698,5.8763,5.857,5.857,367629.0
2009-03-24 15:50:00,9.11,9.13,9.07,9.07,397980.0,5.857,5.8698,5.8313,5.8313,397980.0
2009-03-24 15:55:00,9.08,9.08,9.03,9.05,715560.0,5.8377,5.8377,5.8056,5.8184,715560.0
2009-03-25 09:30:00,9.02,9.16,9.02,9.15,321298.5,5.7991,5.8891,5.7991,5.8827,321298.5
2009-03-25 09:35:00,9.15,9.17,9.13,9.14,206728.5,5.8827,5.8956,5.8698,5.8763,206728.5
2009-03-25 09:40:00,9.14,9.15,9.14,9.14,130851.0,5.8763,5.8827,5.8763,5.8763,130851.0
2009-03-25 09:45:00,9.15,9.15,9.13,9.14,210246.0,5.8827,5.8827,5.8698,5.8763,210246.0
2009-03-25 09:50:00,9.15,9.23,9.14,9.22,275772.0,5.8827,5.9341,5.8763,5.9277,275772.0
2009-03-25 09:55:00,9.21,9.22,9.19,9.21,207331.5,5.9213,5.9277,5.9084,5.9213,207331.5
2009-03-25 10:00:00,9.22,9.3,9.22,9.29,391749.0,5.9277,5.9791,5.9277,5.9727,391749.0
2009-03-25 10:05:00,9.29,9.33,9.26,9.31,277380.0,5.9727,5.9984,5.9534,5.9856,277380.0
2009-03-25 10:10:00,9.3,9.33,9.25,9.28,611140.5,5.9791,5.9984,5.947,5.9663,611140.5
2009-03-25 10:15:00,9.29,9.29,9.25,9.26,244215.0,5.9727,5.9727,5.947,5.9534,244215.0
2009-03-25 10:20:00,9.25,9.27,9.22,9.22,325921.5,5.947,5.9599,5.9277,5.9277,325921.5
2009-03-25 10:25:00,9.22,9.24,9.21,9.23,233763.0,5.9277,5.9406,5.9213,5.9341,233763.0
2009-03-25 10:30:00,9.22,9.24,9.21,9.24,262807.5,5.9277,5.9406,5.9213,5.9406,262807.5
2009-03-25 10:35:00,9.25,9.31,9.24,9.3,435064.5,5.947,5.9856,5.9406,5.9791,435064.5
2009-03-25 10:40:00,9.3,9.31,9.28,9.29,127735.5,5.9791,5.9856,5.9663,5.9727,127735.5
2009-03-25 10:45:00,9.29,9.29,9.25,9.26,219592.5,5.9727,5.9727,5.947,5.9534,219592.5
2009-03-25 10:50:00,9.26,9.27,9.23,9.25,397176.0,5.9534,5.9599,5.9341,5.947,397176.0
2009-03-25 10:55:00,9.24,9.25,9.22,9.22,145524.0,5.9406,5.947,5.9277,5.9277,145524.0
2009-03-25 11:00:00,9.22,9.24,9.22,9.23,184618.5,5.9277,5.9406,5.9277,5.9341,184618.5
2009-03-25 11:05:00,9.22,9.25,9.22,9.25,276576.0,5.9277,5.947,5.9277,5.947,276576.0
2009-03-25 11:10:00,9.24,9.25,9.21,9.22,243913.5,5.9406,5.947,5.9213,5.9277,243913.5
2009-03-25 11:15:00,9.21,9.22,9.19,9.2,114369.0,5.9213,5.9277,5.9084,5.9148,114369.0
2009-03-25 11:20:00,9.19,9.21,9.19,9.21,148740.0,5.9084,5.9213,5.9084,5.9213,148740.0
2009-03-25 11:25:00,9.21,9.21,9.18,9.19,141001.5,5.9213,5.9213,5.902,5.9084,141001.5
2009-03-25 11:30:00,9.2,9.22,9.2,9.2,119997.0,5.9148,5.9277,5.9148,5.9148,119997.0
2009-03-25 11:35:00,9.21,9.21,9.19,9.19,108540.0,5.9213,5.9213,5.9084,5.9084,108540.0
2009-03-25 11:40:00,9.2,9.2,9.17,9.19,212959.5,5.9148,5.9148,5.8956,5.9084,212959.5
2009-03-25 11:45:00,9.19,9.2,9.18,9.19,130047.0,5.9084,5.9148,5.902,5.9084,130047.0
2009-03-25 11:50:00,9.2,9.21,9.19,9.2,386623.5,5.9148,5.9213,5.9084,5.9148,386623.5
2009-03-25 11:55:00,9.21,9.21,9.2,9.21,78490.5,5.9213,5.9213,5.9148,5.9213,78490.5
2009-03-25 12:00:00,9.2,9.21,9.19,9.21,330544.5,5.9148,5.9213,5.9084,5.9213,330544.5
2009-03-25 12:05:00,9.2,9.21,9.19,9.21,165021.0,5.9148,5.9213,5.9084,5.9213,165021.0
2009-03-25 12:10:00,9.2,9.21,9.19,9.19,94972.5,5.9148,5.9213,5.9084,5.9084,94972.5
2009-03-25 12:15:00,9.19,9.2,9.18,9.19,476068.5,5.9084,5.9148,5.902,5.9084,476068.5
2009-03-25 12:20:00,9.19,9.19,9.16,9.16,216376.5,5.9084,5.9084,5.8891,5.8891,216376.5
2009-03-25 12:25:00,9.16,9.18,9.16,9.18,62611.5,5.8891,5.902,5.8891,5.902,62611.5
2009-03-25 12:30:00,9.18,9.19,9.17,9.19,135273.0,5.902,5.9084,5.8956,5.9084,135273.0
2009-03-25 12:35:00,9.19,9.2,9.18,9.19,81204.0,5.9084,5.9148,5.902,5.9084,81204.0
2009-03-25 12:40:00,9.19,9.2,9.16,9.17,290746.5,5.9084,5.9148,5.8891,5.8956,290746.5
2009-03-25 12:45:00,9.17,9.17,9.15,9.15,82008.0,5.8956,5.8956,5.8827,5.8827,82008.0
2009-03-25 12:50:00,9.16,9.16,9.11,9.12,162307.5,5.8891,5.8891,5.857,5.8634,162307.5
2009-03-25 12:55:00,9.13,9.17,9.12,9.15,185121.0,5.8698,5.8956,5.8634,5.8827,185121.0
2009-03-25 13:00:00,9.15,9.17,9.15,9.16,98188.5,5.8827,5.8956,5.8827,5.8891,98188.5
2009-03-25 13:05:00,9.16,9.16,9.13,9.13,273360.0,5.8891,5.8891,5.8698,5.8698,273360.0
2009-03-25 13:10:00,9.13,9.15,9.11,9.11,191955.0,5.8698,5.8827,5.857,5.857,191955.0
2009-03-25 13:15:00,9.11,9.13,9.09,9.09,242406.0,5.857,5.8698,5.8441,5.8441,242406.0
2009-03-25 13:20:00,9.09,9.09,9.05,9.05,207030.0,5.8441,5.8441,5.8184,5.8184,207030.0
2009-03-25 13:25:00,9.05,9.07,9.0,9.02,344815.5,5.8184,5.8313,5.7863,5.7991,344815.5
2009-03-25 13:30:00,9.01,9.03,9.0,9.03,150549.0,5.7927,5.8056,5.7863,5.8056,150549.0
2009-03-25 13:35:00,9.02,9.03,8.97,8.98,483405.0,5.7991,5.8056,5.767,5.7734,483405.0
2009-03-25 13:40:00,8.98,8.98,8.95,8.97,337077.0,5.7734,5.7734,5.7541,5.767,337077.0
2009-03-25 13:45:00,8.96,9.0,8.96,8.99,130047.0,5.7605,5.7863,5.7605,5.7798,130047.0
2009-03-25 13:50:00,8.99,9.01,8.98,9.01,92359.5,5.7798,5.7927,5.7734,5.7927,92359.5
2009-03-25 13:55:00,9.0,9.01,8.99,9.0,203713.5,5.7863,5.7927,5.7798,5.7863,203713.5
2009-03-25 14:00:00,9.0,9.0,8.93,8.94,271149.0,5.7863,5.7863,5.7413,5.7477,271149.0
2009-03-25 14:05:00,8.94,8.97,8.91,8.93,195372.0,5.7477,5.767,5.7284,5.7413,195372.0
2009-03-25 14:10:00,8.92,8.95,8.92,8.93,160498.5,5.7348,5.7541,5.7348,5.7413,160498.5
2009-03-25 14:15:00,8.93,8.94,8.91,8.92,171352.5,5.7413,5.7477,5.7284,5.7348,171352.5
2009-03-25 14:20:00,8.91,8.96,8.91,8.95,118288.5,5.7284,5.7605,5.7284,5.7541,118288.5
2009-03-25 14:25:00,8.95,8.96,8.93,8.93,94972.5,5.7541,5.7605,5.7413,5.7413,94972.5
2009-03-25 14:30:00,8.93,8.95,8.92,8.94,133966.5,5.7413,5.7541,5.7348,5.7477,133966.5
2009-03-25 14:35:00,8.94,8.94,8.88,8.89,360694.5,5.7477,5.7477,5.7091,5.7155,360694.5
2009-03-25 14:40:00,8.89,8.89,8.86,8.86,182307.0,5.7155,5.7155,5.6963,5.6963,182307.0
2009-03-25 14:45:00,8.86,8.89,8.84,8.89,494460.0,5.6963,5.7155,5.6834,5.7155,494460.0
2009-03-25 14:50:00,8.88,8.9,8.87,8.89,156076.5,5.7091,5.722,5.7027,5.7155,156076.5
2009-03-25 14:55:00,8.9,8.91,8.87,8.87,122509.5,5.722,5.7284,5.7027,5.7027,122509.5
2009-03-25 15:00:00,8.87,8.89,8.84,8.87,576166.5,5.7027,5.7155,5.6834,5.7027,576166.5
2009-03-25 15:05:00,8.86,8.87,8.84,8.85,324414.0,5.6963,5.7027,5.6834,5.6898,324414.0
2009-03-25 15:10:00,8.85,8.86,8.82,8.84,221401.5,5.6898,5.6963,5.6705,5.6834,221401.5
2009-03-25 15:15:00,8.84,8.87,8.84,8.86,292455.0,5.6834,5.7027,5.6834,5.6963,292455.0
2009-03-25 15:20:00,8.86,8.88,8.85,8.86,278586.0,5.6963,5.7091,5.6898,5.6963,278586.0
2009-03-25 15:25:00,8.86,8.87,8.85,8.87,354463.5,5.6963,5.7027,5.6898,5.7027,354463.5
2009-03-25 15:30:00,8.87,8.92,8.85,8.92,984799.5,5.7027,5.7348,5.6898,5.7348,984799.5
2009-03-25 15:35:00,8.91,8.94,8.89,8.91,447325.5,5.7284,5.7477,5.7155,5.7284,447325.5
2009-03-25 15:40:00,8.91,8.92,8.87,8.92,646918.5,5.7284,5.7348,5.7027,5.7348,646918.5
2009-03-25 15:45:00,8.92,8.93,8.89,8.9,224718.0,5.7348,5.7413,5.7155,5.722,224718.0
2009-03-25 15:50:00,8.9,8.92,8.88,8.92,295068.0,5.722,5.7348,5.7091,5.7348,295068.0
2009-03-25 15:55:00,8.92,8.97,8.91,8.97,454762.5,5.7348,5.767,5.7284,5.767,454762.5
2009-03-26 09:30:00,9.02,9.2,9.02,9.14,547926.0,5.7991,5.9148,5.7991,5.8763,547926.0
2009-03-26 09:35:00,9.13,9.14,9.05,9.06,326725.5,5.8698,5.8763,5.8184,5.8248,326725.5
2009-03-26 09:40:00,9.05,9.07,9.02,9.05,377578.5,5.8184,5.8313,5.7991,5.8184,377578.5
2009-03-26 09:45:00,9.06,9.06,8.99,9.0,650938.5,5.8248,5.8248,5.7798,5.7863,650938.5
2009-03-26 09:50:00,8.99,9.0,8.85,8.86,945202.5,5.7798,5.7863,5.6898,5.6963,945202.5
2009-03-26 09:55:00,8.87,8.91,8.86,8.91,487726.5,5.7027,5.7284,5.6963,5.7284,487726.5
2009-03-26 10:00:00,8.91,8.97,8.9,8.94,395065.5,5.7284,5.767,5.722,5.7477,395065.5
2009-03-26 10:05:00,8.94,8.99,8.94,8.95,475666.5,5.7477,5.7798,5.7477,5.7541,475666.5
2009-03-26 10:10:00,8.95,8.99,8.9,8.9,401196.0,5.7541,5.7798,5.722,5.722,401196.0
2009-03-26 10:15:00,8.9,8.94,8.9,8.93,100600.5,5.722,5.7477,5.722,5.7413,100600.5
2009-03-26 10:20:00,8.92,8.95,8.92,8.94,174367.5,5.7348,5.7541,5.7348,5.7477,174367.5
2009-03-26 10:25:00,8.94,8.96,8.9,8.9,153664.5,5.7477,5.7605,5.722,5.722,153664.5
2009-03-26 10:30:00,8.9,8.92,8.88,8.91,185322.0,5.722,5.7348,5.7091,5.7284,185322.0
2009-03-26 10:35:00,8.91,8.95,8.9,8.94,234667.5,5.7284,5.7541,5.722,5.7477,234667.5
2009-03-26 10:40:00,8.93,8.96,8.91,8.95,464913.0,5.7413,5.7605,5.7284,5.7541,464913.0
2009-03-26 10:45:00,8.94,8.95,8.92,8.92,162508.5,5.7477,5.7541,5.7348,5.7348,162508.5
2009-03-26 10:50:00,8.92,8.93,8.88,8.89,441295.5,5.7348,5.7413,5.7091,5.7155,441295.5
2009-03-26 10:55:00,8.88,8.91,8.88,8.88,156679.5,5.7091,5.7284,5.7091,5.7091,156679.5
2009-03-26 11:00:00,8.88,8.89,8.86,8.89,288435.0,5.7091,5.7155,5.6963,5.7155,288435.0
2009-03-26 11:05:00,8.89,8.9,8.86,8.86,437376.0,5.7155,5.722,5.6963,5.6963,437376.0
2009-03-26 11:10:00,8.86,8.87,8.85,8.85,71556.0,5.6963,5.7027,5.6898,5.6898,71556.0
2009-03-26 11:15:00,8.86,8.86,8.85,8.86,130650.0,5.6963,5.6963,5.6898,5.6963,130650.0
2009-03-26 11:20:00,8.86,8.86,8.84,8.85,134469.0,5.6963,5.6963,5.6834,5.6898,134469.0
2009-03-26 11:25:00,8.84,8.85,8.81,8.81,253863.0,5.6834,5.6898,5.6641,5.6641,253863.0
2009-03-26 11:30:00,8.81,8.84,8.81,8.84,507123.0,5.6641,5.6834,5.6641,5.6834,507123.0
2009-03-26 11:35:00,8.83,8.88,8.83,8.88,227130.0,5.677,5.7091,5.677,5.7091,227130.0
2009-03-26 11:40:00,8.88,8.88,8.85,8.88,164116.5,5.7091,5.7091,5.6898,5.7091,164116.5
2009-03-26 11:45:00,8.88,8.9,8.88,8.89,704806.5,5.7091,5.722,5.7091,5.7155,704806.5
2009-03-26 11:50:00,8.89,8.94,8.88,8.92,482098.5,5.7155,5.7477,5.7091,5.7348,482098.5
2009-03-26 11:55:00,8.93,8.94,8.9,8.94,819477.0,5.7413,5.7477,5.722,5.7477,819477.0
2009-03-26 12:00:00,8.94,9.0,8.94,8.96,767518.5,5.7477,5.7863,5.7477,5.7605,767518.5
2009-03-26 12:05:00,8.97,9.0,8.96,9.0,387226.5,5.767,5.7863,5.7605,5.7863,387226.5
2009-03-26 12:10:00,9.0,9.04,9.0,9.02,205824.0,5.7863,5.812,5.7863,5.7991,205824.0
2009-03-26 12:15:00,9.02,9.02,9.0,9.0,234265.5,5.7991,5.7991,5.7863,5.7863,234265.5
2009-03-26 12:20:00,9.0,9.05,9.0,9.05,181000.5,5.7863,5.8184,5.7863,5.8184,181000.5
2009-03-26 12:25:00,9.05,9.05,9.04,9.04,113062.5,5.8184,5.8184,5.812,5.812,113062.5
2009-03-26 12:30:00,9.05,9.05,9.03,9.04,132660.0,5.8184,5.8184,5.8056,5.812,132660.0
2009-03-26 12:35:00,9.04,9.05,9.02,9.04,198990.0,5.812,5.8184,5.7991,5.812,198990.0
2009-03-26 12:40:00,9.04,9.05,9.01,9.01,156277.5,5.812,5.8184,5.7927,5.7927,156277.5
2009-03-26 12:45:00,9.01,9.04,9.0,9.04,256174.5,5.7927,5.812,5.7863,5.812,256174.5
2009-03-26 12:50:00,9.05,9.05,9.03,9.05,137886.0,5.8184,5.8184,5.8056,5.8184,137886.0
2009-03-26 12:55:00,9.05,9.05,9.01,9.03,315168.0,5.8184,5.8184,5.7927,5.8056,315168.0
2009-03-26 13:00:00,9.03,9.1,9.03,9.06,265119.0,5.8056,5.8506,5.8056,5.8248,265119.0
2009-03-26 13:05:00,9.06,9.09,9.05,9.07,207130.5,5.8248,5.8441,5.8184,5.8313,207130.5
2009-03-26 13:10:00,9.07,9.08,9.05,9.05,92761.5,5.8313,5.8377,5.8184,5.8184,92761.5
2009-03-26 13:15:00,9.05,9.07,9.04,9.06,243913.5,5.8184,5.8313,5.812,5.8248,243913.5
2009-03-26 13:20:00,9.06,9.1,9.05,9.08,115374.0,5.8248,5.8506,5.8184,5.8377,115374.0
2009-03-26 13:25:00,9.09,9.1,9.07,9.09,154971.0,5.8441,5.8506,5.8313,5.8441,154971.0
2009-03-26 13:30:00,9.09,9.1,9.08,9.09,138690.0,5.8441,5.8506,5.8377,5.8441,138690.0
2009-03-26 13:35:00,9.09,9.1,9.07,9.09,180297.0,5.8441,5.8506,5.8313,5.8441,180297.0
2009-03-26 13:40:00,9.09,9.09,9.06,9.09,98289.0,5.8441,5.8441,5.8248,5.8441,98289.0
2009-03-26 13:45:00,9.08,9.1,9.08,9.1,83917.5,5.8377,5.8506,5.8377,5.8506,83917.5
2009-03-26 13:50:00,9.09,9.1,9.07,9.09,250647.0,5.8441,5.8506,5.8313,5.8441,250647.0
2009-03-26 13:55:00,9.08,9.1,9.08,9.09,71958.0,5.8377,5.8506,5.8377,5.8441,71958.0
2009-03-26 14:00:00,9.1,9.13,9.09,9.13,157483.5,5.8506,5.8698,5.8441,5.8698,157483.5
2009-03-26 14:05:00,9.13,9.13,9.1,9.11,164418.0,5.8698,5.8698,5.8506,5.857,164418.0
2009-03-26 14:10:00,9.11,9.11,9.09,9.1,109645.5,5.857,5.857,5.8441,5.8506,109645.5
2009-03-26 14:15:00,9.11,9.11,9.1,9.1,147232.5,5.857,5.857,5.8506,5.8506,147232.5
2009-03-26 14:20:00,9.11,9.13,9.1,9.13,177583.5,5.857,5.8698,5.8506,5.8698,177583.5
2009-03-26 14:25:00,9.13,9.16,9.1,9.11,171051.0,5.8698,5.8891,5.8506,5.857,171051.0
2009-03-26 14:30:00,9.1,9.12,9.09,9.12,94771.5,5.8506,5.8634,5.8441,5.8634,94771.5
2009-03-26 14:35:00,9.12,9.16,9.11,9.16,345820.5,5.8634,5.8891,5.857,5.8891,345820.5
2009-03-26 14:40:00,9.16,9.17,9.13,9.13,141504.0,5.8891,5.8956,5.8698,5.8698,141504.0
2009-03-26 14:45:00,9.13,9.16,9.12,9.13,210346.5,5.8698,5.8891,5.8634,5.8698,210346.5
2009-03-26 14:50:00,9.13,9.13,9.08,9.11,172156.5,5.8698,5.8698,5.8377,5.857,172156.5
2009-03-26 14:55:00,9.11,9.11,9.06,9.07,334363.5,5.857,5.857,5.8248,5.8313,334363.5
2009-03-26 15:00:00,9.06,9.1,9.06,9.09,91756.5,5.8248,5.8506,5.8248,5.8441,91756.5
2009-03-26 15:05:00,9.09,9.14,9.09,9.12,164217.0,5.8441,5.8763,5.8441,5.8634,164217.0
2009-03-26 15:10:00,9.12,9.14,9.1,9.1,117283.5,5.8634,5.8763,5.8506,5.8506,117283.5
2009-03-26 15:15:00,9.11,9.14,9.09,9.13,194266.5,5.857,5.8763,5.8441,5.8698,194266.5
2009-03-26 15:20:00,9.13,9.16,9.11,9.15,189945.0,5.8698,5.8891,5.857,5.8827,189945.0
2009-03-26 15:25:00,9.15,9.19,9.14,9.18,150046.5,5.8827,5.9084,5.8763,5.902,150046.5
2009-03-26 15:30:00,9.19,9.21,9.16,9.19,273762.0,5.9084,5.9213,5.8891,5.9084,273762.0
2009-03-26 15:35:00,9.18,9.19,9.14,9.16,214165.5,5.902,5.9084,5.8763,5.8891,214165.5
2009-03-26 15:40:00,9.16,9.22,9.16,9.21,162508.5,5.8891,5.9277,5.8891,5.9213,162508.5
2009-03-26 15:45:00,9.21,9.24,9.19,9.22,308434.5,5.9213,5.9406,5.9084,5.9277,308434.5
2009-03-26 15:50:00,9.22,9.23,9.18,9.21,322806.0,5.9277,5.9341,5.902,5.9213,322806.0
2009-03-26 15:55:00,9.22,9.27,9.21,9.27,688626.0,5.9277,5.9599,5.9213,5.9599,688626.0
2009-03-27 09:30:00,9.25,9.25,9.05,9.09,577774.5,5.947,5.947,5.8184,5.8441,577774.5
2009-03-27 09:35:00,9.09,9.1,9.05,9.1,305620.5,5.8441,5.8506,5.8184,5.8506,305620.5
2009-03-27 09:40:00,9.1,9.15,9.1,9.11,235974.0,5.8506,5.8827,5.8506,5.857,235974.0
2009-03-27 09:45:00,9.11,9.16,9.1,9.15,105324.0,5.857,5.8891,5.8506,5.8827,105324.0
2009-03-27 09:50:00,9.15,9.19,9.15,9.18,130449.0,5.8827,5.9084,5.8827,5.902,130449.0
2009-03-27 09:55:00,9.18,9.18,9.15,9.17,147232.5,5.902,5.902,5.8827,5.8956,147232.5
2009-03-27 10:00:00,9.17,9.18,9.14,9.16,113464.5,5.8956,5.902,5.8763,5.8891,113464.5
2009-03-27 10:05:00,9.17,9.18,9.11,9.12,156880.5,5.8956,5.902,5.857,5.8634,156880.5
2009-03-27 10:10:00,9.12,9.16,9.11,9.16,130549.5,5.8634,5.8891,5.857,5.8891,130549.5
2009-03-27 10:15:00,9.16,9.16,9.14,9.15,81907.5,5.8891,5.8891,5.8763,5.8827,81907.5
2009-03-27 10:20:00,9.14,9.18,9.14,9.18,104620.5,5.8763,5.902,5.8763,5.902,104620.5
2009-03-27 10:25:00,9.18,9.18,9.17,9.17,47335.5,5.902,5.902,5.8956,5.8956,47335.5
2009-03-27 10:30:00,9.18,9.18,9.16,9.17,105525.0,5.902,5.902,5.8891,5.8956,105525.0
2009-03-27 10:35:00,9.17,9.19,9.17,9.17,335368.5,5.8956,5.9084,5.8956,5.8956,335368.5
2009-03-27 10:40:00,9.17,9.19,9.16,9.17,246124.5,5.8956,5.9084,5.8891,5.8956,246124.5
2009-03-27 10:45:00,9.18,9.19,9.17,9.18,96379.5,5.902,5.9084,5.8956,5.902,96379.5
2009-03-27 10:50:00,9.18,9.2,9.18,9.19,169644.0,5.902,5.9148,5.902,5.9084,169644.0
2009-03-27 10:55:00,9.19,9.21,9.16,9.17,223713.0,5.9084,5.9213,5.8891,5.8956,223713.0
2009-03-27 11:00:00,9.16,9.16,9.13,9.15,104821.5,5.8891,5.8891,5.8698,5.8827,104821.5
2009-03-27 11:05:00,9.15,9.16,9.13,9.14,182407.5,5.8827,5.8891,5.8698,5.8763,182407.5
2009-03-27 11:10:00,9.14,9.18,9.12,9.17,372654.0,5.8763,5.902,5.8634,5.8956,372654.0
2009-03-27 11:15:00,9.16,9.18,9.15,9.16,479586.0,5.8891,5.902,5.8827,5.8891,479586.0
2009-03-27 11:20:00,9.16,9.19,9.15,9.19,330042.0,5.8891,5.9084,5.8827,5.9084,330042.0
2009-03-27 11:25:00,9.19,9.2,9.16,9.16,88942.5,5.9084,5.9148,5.8891,5.8891,88942.5
2009-03-27 11:30:00,9.17,9.17,9.15,9.16,49446.0,5.8956,5.8956,5.8827,5.8891,49446.0
2009-03-27 11:35:00,9.16,9.18,9.16,9.18,73767.0,5.8891,5.902,5.8891,5.902,73767.0
2009-03-27 11:40:00,9.18,9.22,9.17,9.22,511143.0,5.902,5.9277,5.8956,5.9277,511143.0
2009-03-27 11:45:00,9.22,9.25,9.22,9.22,344815.5,5.9277,5.947,5.9277,5.9277,344815.5
2009-03-27 11:50:00,9.22,9.23,9.2,9.22,117183.0,5.9277,5.9341,5.9148,5.9277,117183.0
2009-03-27 11:55:00,9.22,9.22,9.19,9.2,138891.0,5.9277,5.9277,5.9084,5.9148,138891.0
2009-03-27 12:00:00,9.2,9.23,9.2,9.23,45526.5,5.9148,5.9341,5.9148,5.9341,45526.5
2009-03-27 12:05:00,9.22,9.24,9.22,9.24,49446.0,5.9277,5.9406,5.9277,5.9406,49446.0
2009-03-27 12:10:00,9.23,9.23,9.21,9.22,62712.0,5.9341,5.9341,5.9213,5.9277,62712.0
2009-03-27 12:15:00,9.22,9.22,9.19,9.21,81505.5,5.9277,5.9277,5.9084,5.9213,81505.5
2009-03-27 12:20:00,9.2,9.21,9.19,9.2,46531.5,5.9148,5.9213,5.9084,5.9148,46531.5
2009-03-27 12:25:00,9.2,9.2,9.19,9.2,22612.5,5.9148,5.9148,5.9084,5.9148,22612.5
2009-03-27 12:30:00,9.19,9.2,9.19,9.19,19798.5,5.9084,5.9148,5.9084,5.9084,19798.5
2009-03-27 12:35:00,9.19,9.2,9.16,9.16,118891.5,5.9084,5.9148,5.8891,5.8891,118891.5
2009-03-27 12:40:00,9.17,9.21,9.16,9.2,128137.5,5.8956,5.9213,5.8891,5.9148,128137.5
2009-03-27 12:45:00,9.2,9.23,9.18,9.22,212155.5,5.9148,5.9341,5.902,5.9277,212155.5
2009-03-27 12:50:00,9.22,9.23,9.19,9.19,61405.5,5.9277,5.9341,5.9084,5.9084,61405.5
2009-03-27 12:55:00,9.19,9.19,9.17,9.18,81807.0,5.9084,5.9084,5.8956,5.902,81807.0
2009-03-27 13:00:00,9.19,9.19,9.16,9.16,43014.0,5.9084,5.9084,5.8891,5.8891,43014.0
2009-03-27 13:05:00,9.16,9.18,9.14,9.14,298384.5,5.8891,5.902,5.8763,5.8763,298384.5
2009-03-27 13:10:00,9.15,9.17,9.14,9.17,248134.5,5.8827,5.8956,5.8763,5.8956,248134.5
2009-03-27 13:15:00,9.16,9.19,9.15,9.19,114067.5,5.8891,5.9084,5.8827,5.9084,114067.5
2009-03-27 13:20:00,9.18,9.19,9.17,9.19,102811.5,5.902,5.9084,5.8956,5.9084,102811.5
2009-03-27 13:25:00,9.19,9.21,9.18,9.2,77887.5,5.9084,5.9213,5.902,5.9148,77887.5
2009-03-27 13:30:00,9.2,9.21,9.18,9.19,241099.5,5.9148,5.9213,5.902,5.9084,241099.5
2009-03-27 13:35:00,9.19,9.19,9.17,9.17,126228.0,5.9084,5.9084,5.8956,5.8956,126228.0
2009-03-27 13:40:00,9.17,9.18,9.15,9.17,212557.5,5.8956,5.902,5.8827,5.8956,212557.5
2009-03-27 13:45:00,9.17,9.17,9.16,9.17,109243.5,5.8956,5.8956,5.8891,5.8956,109243.5
2009-03-27 13:50:00,9.16,9.17,9.15,9.16,148438.5,5.8891,5.8956,5.8827,5.8891,148438.5
2009-03-27 13:55:00,9.16,9.18,9.15,9.17,128841.0,5.8891,5.902,5.8827,5.8956,128841.0
2009-03-27 14:00:00,9.17,9.18,9.15,9.16,226728.0,5.8956,5.902,5.8827,5.8891,226728.0
2009-03-27 14:05:00,9.17,9.19,9.17,9.17,118791.0,5.8956,5.9084,5.8956,5.8956,118791.0
2009-03-27 14:10:00,9.17,9.19,9.17,9.18,111454.5,5.8956,5.9084,5.8956,5.902,111454.5
2009-03-27 14:15:00,9.19,9.19,9.18,9.18,30552.0,5.9084,5.9084,5.902,5.902,30552.0
2009-03-27 14:20:00,9.18,9.19,9.18,9.18,70852.5,5.902,5.9084,5.902,5.902,70852.5
2009-03-27 14:25:00,9.18,9.19,9.17,9.17,189643.5,5.902,5.9084,5.8956,5.8956,189643.5
2009-03-27 14:30:00,9.16,9.17,9.16,9.16,72862.5,5.8891,5.8956,5.8891,5.8891,72862.5
2009-03-27 14:35:00,9.17,9.18,9.16,9.18,65626.5,5.8956,5.902,5.8891,5.902,65626.5
2009-03-27 14:40:00,9.17,9.19,9.17,9.18,86229.0,5.8956,5.9084,5.8956,5.902,86229.0
2009-03-27 14:45:00,9.18,9.19,9.17,9.17,158689.5,5.902,5.9084,5.8956,5.8956,158689.5
2009-03-27 14:50:00,9.17,9.19,9.17,9.18,65023.5,5.8956,5.9084,5.8956,5.902,65023.5
2009-03-27 14:55:00,9.18,9.21,9.18,9.21,142006.5,5.902,5.9213,5.902,5.9213,142006.5
2009-03-27 15:00:00,9.21,9.24,9.2,9.23,152760.0,5.9213,5.9406,5.9148,5.9341,152760.0
2009-03-27 15:05:00,9.22,9.23,9.22,9.23,115374.0,5.9277,5.9341,5.9277,5.9341,115374.0
2009-03-27 15:10:00,9.22,9.23,9.22,9.22,100701.0,5.9277,5.9341,5.9277,5.9277,100701.0
2009-03-27 15:15:00,9.22,9.23,9.2,9.23,132961.5,5.9277,5.9341,5.9148,5.9341,132961.5
2009-03-27 15:20:00,9.22,9.23,9.21,9.22,105927.0,5.9277,5.9341,5.9213,5.9277,105927.0
2009-03-27 15:25:00,9.22,9.23,9.2,9.2,134469.0,5.9277,5.9341,5.9148,5.9148,134469.0
2009-03-27 15:30:00,9.2,9.22,9.19,9.2,152257.5,5.9148,5.9277,5.9084,5.9148,152257.5
2009-03-27 15:35:00,9.2,9.2,9.17,9.17,123313.5,5.9148,5.9148,5.8956,5.8956,123313.5
2009-03-27 15:40:00,9.17,9.21,9.16,9.21,210346.5,5.8956,5.9213,5.8891,5.9213,210346.5
2009-03-27 15:45:00,9.2,9.24,9.2,9.24,188236.5,5.9148,5.9406,5.9148,5.9406,188236.5
2009-03-27 15:50:00,9.24,9.26,9.23,9.24,590940.0,5.9406,5.9534,5.9341,5.9406,590940.0
2009-03-27 15:55:00,9.24,9.26,9.19,9.2,936559.5,5.9406,5.9534,5.9084,5.9148,936559.5
2009-03-30 09:30:00,8.99,9.13,8.95,9.0,790834.5,5.7798,5.8698,5.7541,5.7863,790834.5
2009-03-30 09:35:00,9.01,9.03,8.91,8.93,696565.5,5.7927,5.8056,5.7284,5.7413,696565.5
2009-03-30 09:40:00,8.94,8.96,8.91,8.91,357981.0,5.7477,5.7605,5.7284,5.7284,357981.0
2009-03-30 09:45:00,8.91,8.94,8.89,8.93,196477.5,5.7284,5.7477,5.7155,5.7413,196477.5
2009-03-30 09:50:00,8.93,8.94,8.91,8.92,174568.5,5.7413,5.7477,5.7284,5.7348,174568.5
2009-03-30 09:55:00,8.93,8.95,8.91,8.94,142408.5,5.7413,5.7541,5.7284,5.7477,142408.5
2009-03-30 10:00:00,8.93,8.95,8.91,8.92,221401.5,5.7413,5.7541,5.7284,5.7348,221401.5
2009-03-30 10:05:00,8.92,8.94,8.91,8.94,79696.5,5.7348,5.7477,5.7284,5.7477,79696.5
2009-03-30 10:10:00,8.94,8.94,8.93,8.93,116379.0,5.7477,5.7477,5.7413,5.7413,116379.0
2009-03-30 10:15:00,8.93,8.94,8.87,8.88,90249.0,5.7413,5.7477,5.7027,5.7091,90249.0
2009-03-30 10:20:00,8.88,8.89,8.86,8.87,145624.5,5.7091,5.7155,5.6963,5.7027,145624.5
2009-03-30 10:25:00,8.88,8.9,8.87,8.89,123313.5,5.7091,5.722,5.7027,5.7155,123313.5
2009-03-30 10:30:00,8.88,8.89,8.82,8.82,152760.0,5.7091,5.7155,5.6705,5.6705,152760.0
2009-03-30 10:35:00,8.82,8.83,8.81,8.82,142308.0,5.6705,5.677,5.6641,5.6705,142308.0
2009-03-30 10:40:00,8.82,8.82,8.79,8.8,279390.0,5.6705,5.6705,5.6513,5.6577,279390.0
2009-03-30 10:45:00,8.81,8.82,8.8,8.81,171151.5,5.6641,5.6705,5.6577,5.6641,171151.5
2009-03-30 10:50:00,8.81,8.84,8.79,8.81,784905.0,5.6641,5.6834,5.6513,5.6641,784905.0
2009-03-30 10:55:00,8.81,8.83,8.78,8.82,392955.0,5.6641,5.677,5.6448,5.6705,392955.0
2009-03-30 11:00:00,8.82,8.83,8.77,8.77,95475.0,5.6705,5.677,5.6384,5.6384,95475.0
2009-03-30 11:05:00,8.77,8.79,8.76,8.79,210246.0,5.6384,5.6513,5.632,5.6513,210246.0
2009-03-30 11:10:00,8.78,8.83,8.77,8.81,74169.0,5.6448,5.677,5.6384,5.6641,74169.0
2009-03-30 11:15:00,8.81,8.83,8.78,8.82,424512.0,5.6641,5.677,5.6448,5.6705,424512.0
2009-03-30 11:20:00,8.83,8.84,8.81,8.83,168538.5,5.677,5.6834,5.6641,5.677,168538.5
2009-03-30 11:25:00,8.82,8.83,8.81,8.82,158689.5,5.6705,5.677,5.6641,5.6705,158689.5
2009-03-30 11:30:00,8.82,8.83,8.81,8.82,228939.0,5.6705,5.677,5.6641,5.6705,228939.0
2009-03-30 11:35:00,8.82,8.86,8.81,8.85,162709.5,5.6705,5.6963,5.6641,5.6898,162709.5
2009-03-30 11:40:00,8.85,8.86,8.83,8.84,111153.0,5.6898,5.6963,5.677,5.6834,111153.0
2009-03-30 11:45:00,8.84,8.86,8.84,8.85,48642.0,5.6834,5.6963,5.6834,5.6898,48642.0
2009-03-30 11:50:00,8.85,8.86,8.83,8.83,74370.0,5.6898,5.6963,5.677,5.677,74370.0
2009-03-30 11:55:00,8.83,8.84,8.83,8.84,31054.5,5.677,5.6834,5.677,5.6834,31054.5
2009-03-30 12:00:00,8.84,8.84,8.83,8.83,31959.0,5.6834,5.6834,5.677,5.677,31959.0
2009-03-30 12:05:00,8.84,8.84,8.82,8.83,95877.0,5.6834,5.6834,5.6705,5.677,95877.0
2009-03-30 12:10:00,8.82,8.83,8.82,8.83,42612.0,5.6705,5.677,5.6705,5.677,42612.0
2009-03-30 12:15:00,8.83,8.86,8.82,8.86,377176.5,5.677,5.6963,5.6705,5.6963,377176.5
2009-03-30 12:20:00,8.86,8.86,8.84,8.85,249843.0,5.6963,5.6963,5.6834,5.6898,249843.0
2009-03-30 12:25:00,8.85,8.86,8.84,8.85,105022.5,5.6898,5.6963,5.6834,5.6898,105022.5
2009-03-30 12:30:00,8.85,8.85,8.82,8.82,196176.0,5.6898,5.6898,5.6705,5.6705,196176.0
2009-03-30 12:35:00,8.83,8.84,8.82,8.83,53566.5,5.677,5.6834,5.6705,5.677,53566.5
2009-03-30 12:40:00,8.83,8.83,8.81,8.83,108841.5,5.677,5.677,5.6641,5.677,108841.5
2009-03-30 12:45:00,8.83,8.84,8.81,8.83,107133.0,5.677,5.6834,5.6641,5.677,107133.0
2009-03-30 12:50:00,8.82,8.83,8.8,8.82,167533.5,5.6705,5.677,5.6577,5.6705,167533.5
2009-03-30 12:55:00,8.82,8.83,8.78,8.79,180196.5,5.6705,5.677,5.6448,5.6513,180196.5
2009-03-30 13:00:00,8.8,8.8,8.78,8.78,125725.5,5.6577,5.6577,5.6448,5.6448,125725.5
2009-03-30 13:05:00,8.78,8.78,8.76,8.77,147936.0,5.6448,5.6448,5.632,5.6384,147936.0
2009-03-30 13:10:00,8.77,8.78,8.76,8.78,169041.0,5.6384,5.6448,5.632,5.6448,169041.0
2009-03-30 13:15:00,8.77,8.79,8.77,8.79,60300.0,5.6384,5.6513,5.6384,5.6513,60300.0
2009-03-30 13:20:00,8.78,8.79,8.78,8.78,45024.0,5.6448,5.6513,5.6448,5.6448,45024.0
2009-03-30 13:25:00,8.78,8.8,8.77,8.79,102309.0,5.6448,5.6577,5.6384,5.6513,102309.0
2009-03-30 13:30:00,8.8,8.8,8.76,8.76,61003.5,5.6577,5.6577,5.632,5.632,61003.5
2009-03-30 13:35:00,8.77,8.79,8.76,8.77,323208.0,5.6384,5.6513,5.632,5.6384,323208.0
2009-03-30 13:40:00,8.77,8.77,8.74,8.77,309339.0,5.6384,5.6384,5.6191,5.6384,309339.0
2009-03-30 13:45:00,8.78,8.78,8.74,8.74,70149.0,5.6448,5.6448,5.6191,5.6191,70149.0
2009-03-30 13:50:00,8.74,8.76,8.74,8.75,56983.5,5.6191,5.632,5.6191,5.6255,56983.5
2009-03-30 13:55:00,8.76,8.76,8.75,8.75,23919.0,5.632,5.632,5.6255,5.6255,23919.0
2009-03-30 14:00:00,8.75,8.77,8.74,8.76,90249.0,5.6255,5.6384,5.6191,5.632,90249.0
2009-03-30 14:05:00,8.77,8.77,8.76,8.77,142911.0,5.6384,5.6384,5.632,5.6384,142911.0
2009-03-30 14:10:00,8.77,8.77,8.76,8.77,109444.5,5.6384,5.6384,5.632,5.6384,109444.5
2009-03-30 14:15:00,8.76,8.77,8.76,8.77,54370.5,5.632,5.6384,5.632,5.6384,54370.5
2009-03-30 14:20:00,8.77,8.79,8.76,8.78,170850.0,5.6384,5.6513,5.632,5.6448,170850.0
2009-03-30 14:25:00,8.79,8.8,8.75,8.76,194869.5,5.6513,5.6577,5.6255,5.632,194869.5
2009-03-30 14:30:00,8.76,8.77,8.74,8.77,111354.0,5.632,5.6384,5.6191,5.6384,111354.0
2009-03-30 14:35:00,8.77,8.77,8.76,8.76,34471.5,5.6384,5.6384,5.632,5.632,34471.5
2009-03-30 14:40:00,8.77,8.78,8.73,8.74,230748.0,5.6384,5.6448,5.6127,5.6191,230748.0
2009-03-30 14:45:00,8.75,8.76,8.73,8.75,147936.0,5.6255,5.632,5.6127,5.6255,147936.0
2009-03-30 14:50:00,8.75,8.77,8.75,8.76,137182.5,5.6255,5.6384,5.6255,5.632,137182.5
2009-03-30 14:55:00,8.76,8.77,8.74,8.75,97083.0,5.632,5.6384,5.6191,5.6255,97083.0
2009-03-30 15:00:00,8.75,8.75,8.74,8.75,102007.5,5.6255,5.6255,5.6191,5.6255,102007.5
2009-03-30 15:05:00,8.75,8.76,8.74,8.76,150147.0,5.6255,5.632,5.6191,5.632,150147.0
2009-03-30 15:10:00,8.76,8.77,8.74,8.76,241903.5,5.632,5.6384,5.6191,5.632,241903.5
2009-03-30 15:15:00,8.76,8.77,8.72,8.72,164016.0,5.632,5.6384,5.6062,5.6062,164016.0
2009-03-30 15:20:00,8.73,8.77,8.73,8.75,290043.0,5.6127,5.6384,5.6127,5.6255,290043.0
2009-03-30 15:25:00,8.75,8.76,8.73,8.74,201502.5,5.6255,5.632,5.6127,5.6191,201502.5
2009-03-30 15:30:00,8.74,8.78,8.74,8.77,385920.0,5.6191,5.6448,5.6191,5.6384,385920.0
2009-03-30 15:35:00,8.76,8.79,8.76,8.79,352453.5,5.632,5.6513,5.632,5.6513,352453.5
2009-03-30 15:40:00,8.78,8.8,8.76,8.8,293661.0,5.6448,5.6577,5.632,5.6577,293661.0
2009-03-30 15:45:00,8.8,8.83,8.79,8.79,324313.5,5.6577,5.677,5.6513,5.6513,324313.5
2009-03-30 15:50:00,8.8,8.85,8.79,8.84,632245.5,5.6577,5.6898,5.6513,5.6834,632245.5
2009-03-30 15:55:00,8.84,8.86,8.83,8.85,377679.0,5.6834,5.6963,5.677,5.6898,377679.0
2009-03-31 09:30:00,8.97,9.05,8.97,8.99,258586.5,5.767,5.8184,5.767,5.7798,258586.5
2009-03-31 09:35:00,9.0,9.0,8.96,8.98,230044.5,5.7863,5.7863,5.7605,5.7734,230044.5
2009-03-31 09:40:00,8.98,8.98,8.92,8.92,231351.0,5.7734,5.7734,5.7348,5.7348,231351.0
2009-03-31 09:45:00,8.92,8.96,8.92,8.96,265018.5,5.7348,5.7605,5.7348,5.7605,265018.5
2009-03-31 09:50:00,8.95,8.96,8.94,8.96,124117.5,5.7541,5.7605,5.7477,5.7605,124117.5
2009-03-31 09:55:00,8.95,8.96,8.94,8.95,102510.0,5.7541,5.7605,5.7477,5.7541,102510.0
2009-03-31 10:00:00,8.95,8.97,8.92,8.95,258184.5,5.7541,5.767,5.7348,5.7541,258184.5
2009-03-31 10:05:00,8.94,9.0,8.94,8.98,136981.5,5.7477,5.7863,5.7477,5.7734,136981.5
2009-03-31 10:10:00,8.98,8.99,8.94,8.95,90550.5,5.7734,5.7798,5.7477,5.7541,90550.5
2009-03-31 10:15:00,8.96,8.96,8.95,8.95,65626.5,5.7605,5.7605,5.7541,5.7541,65626.5
2009-03-31 10:20:00,8.95,8.97,8.95,8.95,182709.0,5.7541,5.767,5.7541,5.7541,182709.0
2009-03-31 10:25:00,8.96,8.98,8.95,8.98,199492.5,5.7605,5.7734,5.7541,5.7734,199492.5
2009-03-31 10:30:00,8.98,9.0,8.96,8.96,270546.0,5.7734,5.7863,5.7605,5.7605,270546.0
2009-03-31 10:35:00,8.97,8.98,8.96,8.97,89445.0,5.767,5.7734,5.7605,5.767,89445.0
2009-03-31 10:40:00,8.96,8.97,8.96,8.97,35778.0,5.7605,5.767,5.7605,5.767,35778.0
2009-03-31 10:45:00,8.97,8.97,8.95,8.96,122208.0,5.767,5.767,5.7541,5.7605,122208.0
2009-03-31 10:50:00,8.96,8.97,8.95,8.95,199492.5,5.7605,5.767,5.7541,5.7541,199492.5
2009-03-31 10:55:00,8.95,8.96,8.94,8.95,491746.5,5.7541,5.7605,5.7477,5.7541,491746.5
2009-03-31 11:00:00,8.95,8.97,8.94,8.97,94269.0,5.7541,5.767,5.7477,5.767,94269.0
2009-03-31 11:05:00,8.97,8.98,8.96,8.98,100299.0,5.767,5.7734,5.7605,5.7734,100299.0
2009-03-31 11:10:00,8.98,8.99,8.98,8.99,39496.5,5.7734,5.7798,5.7734,5.7798,39496.5
2009-03-31 11:15:00,8.99,8.99,8.94,8.97,178689.0,5.7798,5.7798,5.7477,5.767,178689.0
2009-03-31 11:20:00,8.97,8.98,8.96,8.98,57787.5,5.767,5.7734,5.7605,5.7734,57787.5
2009-03-31 11:25:00,8.97,9.0,8.97,8.99,95475.0,5.767,5.7863,5.767,5.7798,95475.0
2009-03-31 11:30:00,9.0,9.01,8.99,9.0,591945.0,5.7863,5.7927,5.7798,5.7863,591945.0
2009-03-31 11:35:00,9.0,9.03,9.0,9.02,330745.5,5.7863,5.8056,5.7863,5.7991,330745.5
2009-03-31 11:40:00,9.02,9.02,8.98,8.99,439386.0,5.7991,5.7991,5.7734,5.7798,439386.0
2009-03-31 11:45:00,8.98,9.01,8.97,9.01,400492.5,5.7734,5.7927,5.767,5.7927,400492.5
2009-03-31 11:50:00,9.01,9.02,8.99,9.0,125323.5,5.7927,5.7991,5.7798,5.7863,125323.5
2009-03-31 11:55:00,9.0,9.01,9.0,9.0,74269.5,5.7863,5.7927,5.7863,5.7863,74269.5
2009-03-31 12:00:00,9.0,9.0,8.96,8.96,203412.0,5.7863,5.7863,5.7605,5.7605,203412.0
2009-03-31 12:05:00,8.97,8.97,8.96,8.96,121404.0,5.767,5.767,5.7605,5.7605,121404.0
2009-03-31 12:10:00,8.96,8.97,8.96,8.97,37386.0,5.7605,5.767,5.7605,5.767,37386.0
2009-03-31 12:15:00,8.96,8.97,8.96,8.97,164016.0,5.7605,5.767,5.7605,5.767,164016.0
2009-03-31 12:20:00,8.97,8.97,8.93,8.94,230748.0,5.767,5.767,5.7413,5.7477,230748.0
2009-03-31 12:25:00,8.93,8.94,8.9,8.9,406623.0,5.7413,5.7477,5.722,5.722,406623.0
2009-03-31 12:30:00,8.91,8.93,8.9,8.91,115374.0,5.7284,5.7413,5.722,5.7284,115374.0
2009-03-31 12:35:00,8.91,8.95,8.91,8.94,127132.5,5.7284,5.7541,5.7284,5.7477,127132.5
2009-03-31 12:40:00,8.95,8.98,8.94,8.98,86932.5,5.7541,5.7734,5.7477,5.7734,86932.5
2009-03-31 12:45:00,8.98,8.98,8.94,8.96,302505.0,5.7734,5.7734,5.7477,5.7605,302505.0
2009-03-31 12:50:00,8.96,8.97,8.95,8.97,198286.5,5.7605,5.767,5.7541,5.767,198286.5
2009-03-31 12:55:00,8.97,8.97,8.96,8.97,105123.0,5.767,5.767,5.7605,5.767,105123.0
2009-03-31 13:00:00,8.97,8.97,8.96,8.96,305118.0,5.767,5.767,5.7605,5.7605,305118.0
2009-03-31 13:05:00,8.96,8.98,8.96,8.97,86530.5,5.7605,5.7734,5.7605,5.767,86530.5
2009-03-31 13:10:00,8.98,8.98,8.97,8.97,49848.0,5.7734,5.7734,5.767,5.767,49848.0
2009-03-31 13:15:00,8.98,8.98,8.95,8.96,87937.5,5.7734,5.7734,5.7541,5.7605,87937.5
2009-03-31 13:20:00,8.95,9.0,8.95,9.0,114871.5,5.7541,5.7863,5.7541,5.7863,114871.5
2009-03-31 13:25:00,9.0,9.0,8.97,9.0,157684.5,5.7863,5.7863,5.767,5.7863,157684.5
2009-03-31 13:30:00,9.0,9.03,9.0,9.01,111957.0,5.7863,5.8056,5.7863,5.7927,111957.0
2009-03-31 13:35:00,9.02,9.07,9.01,9.06,256677.0,5.7991,5.8313,5.7927,5.8248,256677.0
2009-03-31 13:40:00,9.06,9.09,9.03,9.03,394462.5,5.8248,5.8441,5.8056,5.8056,394462.5
2009-03-31 13:45:00,9.05,9.06,9.03,9.06,121605.0,5.8184,5.8248,5.8056,5.8248,121605.0
2009-03-31 13:50:00,9.06,9.06,9.05,9.05,141906.0,5.8248,5.8248,5.8184,5.8184,141906.0
2009-03-31 13:55:00,9.05,9.06,9.04,9.05,193161.0,5.8184,5.8248,5.812,5.8184,193161.0
2009-03-31 14:00:00,9.05,9.05,9.04,9.05,202105.5,5.8184,5.8184,5.812,5.8184,202105.5
2009-03-31 14:05:00,9.05,9.05,9.04,9.05,135775.5,5.8184,5.8184,5.812,5.8184,135775.5
2009-03-31 14:10:00,9.05,9.05,9.04,9.05,249843.0,5.8184,5.8184,5.812,5.8184,249843.0
2009-03-31 14:15:00,9.05,9.05,9.04,9.05,204216.0,5.8184,5.8184,5.812,5.8184,204216.0
2009-03-31 14:20:00,9.04,9.05,9.04,9.05,152458.5,5.812,5.8184,5.812,5.8184,152458.5
2009-03-31 14:25:00,9.04,9.05,9.04,9.05,189442.5,5.812,5.8184,5.812,5.8184,189442.5
2009-03-31 14:30:00,9.05,9.05,9.02,9.02,374965.5,5.8184,5.8184,5.7991,5.7991,374965.5
2009-03-31 14:35:00,9.02,9.05,9.02,9.05,403809.0,5.7991,5.8184,5.7991,5.8184,403809.0
2009-03-31 14:40:00,9.05,9.05,9.04,9.05,178186.5,5.8184,5.8184,5.812,5.8184,178186.5
2009-03-31 14:45:00,9.05,9.05,9.03,9.04,270144.0,5.8184,5.8184,5.8056,5.812,270144.0
2009-03-31 14:50:00,9.04,9.04,9.03,9.04,335268.0,5.812,5.812,5.8056,5.812,335268.0
2009-03-31 14:55:00,9.04,9.04,9.03,9.03,195472.5,5.812,5.812,5.8056,5.8056,195472.5
2009-03-31 15:00:00,9.03,9.04,9.01,9.02,283611.0,5.8056,5.812,5.7927,5.7991,283611.0
2009-03-31 15:05:00,9.01,9.02,8.99,9.0,141202.5,5.7927,5.7991,5.7798,5.7863,141202.5
2009-03-31 15:10:00,9.0,9.0,8.98,8.99,211150.5,5.7863,5.7863,5.7734,5.7798,211150.5
2009-03-31 15:15:00,8.98,9.0,8.98,9.0,229843.5,5.7734,5.7863,5.7734,5.7863,229843.5
2009-03-31 15:20:00,9.0,9.0,8.97,8.99,371146.5,5.7863,5.7863,5.767,5.7798,371146.5
2009-03-31 15:25:00,8.98,8.99,8.97,8.97,317982.0,5.7734,5.7798,5.767,5.767,317982.0
2009-03-31 15:30:00,8.97,8.98,8.91,8.92,473958.0,5.767,5.7734,5.7284,5.7348,473958.0
2009-03-31 15:35:00,8.92,8.95,8.91,8.94,463606.5,5.7348,5.7541,5.7284,5.7477,463606.5
2009-03-31 15:40:00,8.94,8.96,8.92,8.92,745911.0,5.7477,5.7605,5.7348,5.7348,745911.0
2009-03-31 15:45:00,8.92,8.92,8.89,8.91,404814.0,5.7348,5.7348,5.7155,5.7284,404814.0
2009-03-31 15:50:00,8.92,8.95,8.91,8.94,291751.5,5.7348,5.7541,5.7284,5.7477,291751.5
2009-03-31 15:55:00,8.94,8.95,8.9,8.91,669028.5,5.7477,5.7541,5.722,5.7284,669028.5
2009-04-01 09:30:00,8.88,9.0,8.74,8.84,357378.0,5.7091,5.7863,5.6191,5.6834,357378.0
2009-04-01 09:35:00,8.84,8.92,8.83,8.85,408331.5,5.6834,5.7348,5.677,5.6898,408331.5
2009-04-01 09:40:00,8.85,8.88,8.82,8.87,140398.5,5.6898,5.7091,5.6705,5.7027,140398.5
2009-04-01 09:45:00,8.87,8.88,8.82,8.85,179493.0,5.7027,5.7091,5.6705,5.6898,179493.0
2009-04-01 09:50:00,8.85,8.85,8.8,8.82,157785.0,5.6898,5.6898,5.6577,5.6705,157785.0
2009-04-01 09:55:00,8.82,8.85,8.81,8.85,192759.0,5.6705,5.6898,5.6641,5.6898,192759.0
2009-04-01 10:00:00,8.85,8.86,8.84,8.84,360996.0,5.6898,5.6963,5.6834,5.6834,360996.0
2009-04-01 10:05:00,8.84,8.84,8.82,8.82,232255.5,5.6834,5.6834,5.6705,5.6705,232255.5
2009-04-01 10:10:00,8.82,8.84,8.81,8.83,584307.0,5.6705,5.6834,5.6641,5.677,584307.0
2009-04-01 10:15:00,8.83,8.89,8.82,8.89,338182.5,5.677,5.7155,5.6705,5.7155,338182.5
2009-04-01 10:20:00,8.89,8.92,8.89,8.9,164116.5,5.7155,5.7348,5.7155,5.722,164116.5
2009-04-01 10:25:00,8.89,8.89,8.86,8.89,455466.0,5.7155,5.7155,5.6963,5.7155,455466.0
2009-04-01 10:30:00,8.88,8.89,8.86,8.87,163111.5,5.7091,5.7155,5.6963,5.7027,163111.5
2009-04-01 10:35:00,8.86,8.97,8.86,8.95,213060.0,5.6963,5.767,5.6963,5.7541,213060.0
2009-04-01 10:40:00,8.95,8.95,8.9,8.9,237984.0,5.7541,5.7541,5.722,5.722,237984.0
2009-04-01 10:45:00,8.9,8.93,8.9,8.92,139192.5,5.722,5.7413,5.722,5.7348,139192.5
2009-04-01 10:50:00,8.92,8.94,8.91,8.94,201100.5,5.7348,5.7477,5.7284,5.7477,201100.5
2009-04-01 10:55:00,8.94,8.98,8.94,8.94,290143.5,5.7477,5.7734,5.7477,5.7477,290143.5
2009-04-01 11:00:00,8.94,8.96,8.93,8.95,114670.5,5.7477,5.7605,5.7413,5.7541,114670.5
2009-04-01 11:05:00,8.96,8.96,8.94,8.94,109344.0,5.7605,5.7605,5.7477,5.7477,109344.0
2009-04-01 11:10:00,8.94,8.95,8.93,8.94,122208.0,5.7477,5.7541,5.7413,5.7477,122208.0
2009-04-01 11:15:00,8.94,8.98,8.94,8.97,296073.0,5.7477,5.7734,5.7477,5.767,296073.0
2009-04-01 11:20:00,8.97,8.99,8.97,8.98,98590.5,5.767,5.7798,5.767,5.7734,98590.5
2009-04-01 11:25:00,8.98,9.0,8.97,9.0,199894.5,5.7734,5.7863,5.767,5.7863,199894.5
2009-04-01 11:30:00,9.0,9.05,9.0,9.02,232959.0,5.7863,5.8184,5.7863,5.7991,232959.0
2009-04-01 11:35:00,9.02,9.05,9.02,9.04,131956.5,5.7991,5.8184,5.7991,5.812,131956.5
2009-04-01 11:40:00,9.05,9.11,9.05,9.1,551745.0,5.8184,5.857,5.8184,5.8506,551745.0
2009-04-01 11:45:00,9.09,9.1,9.08,9.08,195271.5,5.8441,5.8506,5.8377,5.8377,195271.5
2009-04-01 11:50:00,9.08,9.09,9.08,9.08,76882.5,5.8377,5.8441,5.8377,5.8377,76882.5
2009-04-01 11:55:00,9.08,9.11,9.08,9.11,69847.5,5.8377,5.857,5.8377,5.857,69847.5
2009-04-01 12:00:00,9.11,9.14,9.1,9.11,177282.0,5.857,5.8763,5.8506,5.857,177282.0
2009-04-01 12:05:00,9.11,9.15,9.11,9.15,182407.5,5.857,5.8827,5.857,5.8827,182407.5
2009-04-01 12:10:00,9.15,9.21,9.14,9.17,561292.5,5.8827,5.9213,5.8763,5.8956,561292.5
2009-04-01 12:15:00,9.18,9.2,9.15,9.17,367327.5,5.902,5.9148,5.8827,5.8956,367327.5
2009-04-01 12:20:00,9.16,9.17,9.15,9.16,230145.0,5.8891,5.8956,5.8827,5.8891,230145.0
2009-04-01 12:25:00,9.16,9.17,9.14,9.16,441195.0,5.8891,5.8956,5.8763,5.8891,441195.0
2009-04-01 12:30:00,9.16,9.18,9.15,9.16,451747.5,5.8891,5.902,5.8827,5.8891,451747.5
2009-04-01 12:35:00,9.15,9.16,9.14,9.15,215070.0,5.8827,5.8891,5.8763,5.8827,215070.0
2009-04-01 12:40:00,9.16,9.17,9.15,9.15,111957.0,5.8891,5.8956,5.8827,5.8827,111957.0
2009-04-01 12:45:00,9.16,9.17,9.15,9.16,69646.5,5.8891,5.8956,5.8827,5.8891,69646.5
2009-04-01 12:50:00,9.17,9.18,9.16,9.17,133062.0,5.8956,5.902,5.8891,5.8956,133062.0
2009-04-01 12:55:00,9.17,9.18,9.14,9.15,164719.5,5.8956,5.902,5.8763,5.8827,164719.5
2009-04-01 13:00:00,9.14,9.15,9.13,9.15,146026.5,5.8763,5.8827,5.8698,5.8827,146026.5
2009-04-01 13:05:00,9.14,9.16,9.13,9.13,297882.0,5.8763,5.8891,5.8698,5.8698,297882.0
2009-04-01 13:10:00,9.13,9.14,9.13,9.14,161302.5,5.8698,5.8763,5.8698,5.8763,161302.5
2009-04-01 13:15:00,9.14,9.17,9.13,9.17,186327.0,5.8763,5.8956,5.8698,5.8956,186327.0
2009-04-01 13:20:00,9.16,9.2,9.16,9.2,339489.0,5.8891,5.9148,5.8891,5.9148,339489.0
2009-04-01 13:25:00,9.2,9.2,9.18,9.2,94872.0,5.9148,5.9148,5.902,5.9148,94872.0
2009-04-01 13:30:00,9.19,9.2,9.17,9.17,109243.5,5.9084,5.9148,5.8956,5.8956,109243.5
2009-04-01 13:35:00,9.17,9.23,9.17,9.23,341901.0,5.8956,5.9341,5.8956,5.9341,341901.0
2009-04-01 13:40:00,9.23,9.25,9.22,9.24,423105.0,5.9341,5.947,5.9277,5.9406,423105.0
2009-04-01 13:45:00,9.23,9.25,9.23,9.25,185724.0,5.9341,5.947,5.9341,5.947,185724.0
2009-04-01 13:50:00,9.24,9.28,9.23,9.28,303811.5,5.9406,5.9663,5.9341,5.9663,303811.5
2009-04-01 13:55:00,9.28,9.3,9.26,9.3,494158.5,5.9663,5.9791,5.9534,5.9791,494158.5
2009-04-01 14:00:00,9.29,9.33,9.27,9.32,529635.0,5.9727,5.9984,5.9599,5.992,529635.0
2009-04-01 14:05:00,9.32,9.33,9.3,9.32,404110.5,5.992,5.9984,5.9791,5.992,404110.5
2009-04-01 14:10:00,9.32,9.34,9.31,9.34,508228.5,5.992,6.0049,5.9856,6.0049,508228.5
2009-04-01 14:15:00,9.33,9.35,9.32,9.32,245722.5,5.9984,6.0113,5.992,5.992,245722.5
2009-04-01 14:20:00,9.33,9.33,9.29,9.31,223813.5,5.9984,5.9984,5.9727,5.9856,223813.5
2009-04-01 14:25:00,9.3,9.31,9.29,9.29,232657.5,5.9791,5.9856,5.9727,5.9727,232657.5
2009-04-01 14:30:00,9.29,9.31,9.28,9.31,175875.0,5.9727,5.9856,5.9663,5.9856,175875.0
2009-04-01 14:35:00,9.31,9.33,9.3,9.32,152659.5,5.9856,5.9984,5.9791,5.992,152659.5
2009-04-01 14:40:00,9.32,9.33,9.29,9.29,252657.0,5.992,5.9984,5.9727,5.9727,252657.0
2009-04-01 14:45:00,9.29,9.32,9.28,9.32,207030.0,5.9727,5.992,5.9663,5.992,207030.0
2009-04-01 14:50:00,9.32,9.34,9.31,9.34,236677.5,5.992,6.0049,5.9856,6.0049,236677.5
2009-04-01 14:55:00,9.34,9.35,9.34,9.35,325117.5,6.0049,6.0113,6.0049,6.0113,325117.5
2009-04-01 15:00:00,9.35,9.35,9.3,9.31,1103188.5,6.0113,6.0113,5.9791,5.9856,1103188.5
2009-04-01 15:05:00,9.31,9.32,9.25,9.25,521796.0,5.9856,5.992,5.947,5.947,521796.0
2009-04-01 15:10:00,9.25,9.29,9.24,9.27,633351.0,5.947,5.9727,5.9406,5.9599,633351.0
2009-04-01 15:15:00,9.26,9.3,9.24,9.29,623301.0,5.9534,5.9791,5.9406,5.9727,623301.0
2009-04-01 15:20:00,9.29,9.31,9.28,9.3,567021.0,5.9727,5.9856,5.9663,5.9791,567021.0
2009-04-01 15:25:00,9.3,9.32,9.3,9.32,324414.0,5.9791,5.992,5.9791,5.992,324414.0
2009-04-01 15:30:00,9.32,9.35,9.3,9.35,704203.5,5.992,6.0113,5.9791,6.0113,704203.5
2009-04-01 15:35:00,9.35,9.42,9.34,9.41,916158.0,6.0113,6.0563,6.0049,6.0499,916158.0
2009-04-01 15:40:00,9.42,9.45,9.4,9.4,955353.0,6.0563,6.0756,6.0434,6.0434,955353.0
2009-04-01 15:45:00,9.4,9.4,9.34,9.36,700183.5,6.0434,6.0434,6.0049,6.0177,700183.5
2009-04-01 15:50:00,9.36,9.37,9.34,9.36,791940.0,6.0177,6.0241,6.0049,6.0177,791940.0
2009-04-01 15:55:00,9.36,9.39,9.35,9.37,1014849.0,6.0177,6.037,6.0113,6.0241,1014849.0
2009-04-02 09:30:00,9.58,9.75,9.54,9.69,676767.0,6.1592,6.2685,6.1334,6.2299,676767.0
2009-04-02 09:35:00,9.69,9.69,9.6,9.66,311047.5,6.2299,6.2299,6.172,6.2106,311047.5
2009-04-02 09:40:00,9.65,9.68,9.59,9.66,399990.0,6.2042,6.2234,6.1656,6.2106,399990.0
2009-04-02 09:45:00,9.67,9.67,9.61,9.64,412150.5,6.217,6.217,6.1784,6.1977,412150.5
2009-04-02 09:50:00,9.65,9.66,9.61,9.65,420492.0,6.2042,6.2106,6.1784,6.2042,420492.0
2009-04-02 09:55:00,9.65,9.72,9.64,9.72,304515.0,6.2042,6.2492,6.1977,6.2492,304515.0
2009-04-02 10:00:00,9.72,9.74,9.7,9.71,436974.0,6.2492,6.262,6.2363,6.2427,436974.0
2009-04-02 10:05:00,9.72,9.73,9.7,9.73,242305.5,6.2492,6.2556,6.2363,6.2556,242305.5
2009-04-02 10:10:00,9.72,9.73,9.7,9.72,311751.0,6.2492,6.2556,6.2363,6.2492,311751.0
2009-04-02 10:15:00,9.72,9.74,9.72,9.74,653853.0,6.2492,6.262,6.2492,6.262,653853.0
2009-04-02 10:20:00,9.73,9.8,9.73,9.78,407829.0,6.2556,6.3006,6.2556,6.2877,407829.0
2009-04-02 10:25:00,9.79,9.79,9.75,9.76,616567.5,6.2942,6.2942,6.2685,6.2749,616567.5
2009-04-02 10:30:00,9.76,9.81,9.76,9.81,215271.0,6.2749,6.307,6.2749,6.307,215271.0
2009-04-02 10:35:00,9.81,9.86,9.8,9.86,558277.5,6.307,6.3392,6.3006,6.3392,558277.5
2009-04-02 10:40:00,9.85,9.89,9.85,9.88,785910.0,6.3327,6.3585,6.3327,6.352,785910.0
2009-04-02 10:45:00,9.88,9.89,9.87,9.89,301801.5,6.352,6.3585,6.3456,6.3585,301801.5
2009-04-02 10:50:00,9.89,9.92,9.88,9.91,516570.0,6.3585,6.3777,6.352,6.3713,516570.0
2009-04-02 10:55:00,9.9,9.94,9.88,9.94,617874.0,6.3649,6.3906,6.352,6.3906,617874.0
2009-04-02 11:00:00,9.94,9.95,9.91,9.95,462702.0,6.3906,6.397,6.3713,6.397,462702.0
2009-04-02 11:05:00,9.95,9.98,9.94,9.96,735559.5,6.397,6.4163,6.3906,6.4035,735559.5
2009-04-02 11:10:00,9.98,10.03,9.96,10.02,595864.5,6.4163,6.4485,6.4035,6.442,595864.5
2009-04-02 11:15:00,10.02,10.02,9.94,9.94,494661.0,6.442,6.442,6.3906,6.3906,494661.0
2009-04-02 11:20:00,9.94,9.95,9.91,9.92,398482.5,6.3906,6.397,6.3713,6.3777,398482.5
2009-04-02 11:25:00,9.91,10.03,9.9,10.02,546619.5,6.3713,6.4485,6.3649,6.442,546619.5
2009-04-02 11:30:00,10.03,10.07,10.0,10.06,827115.0,6.4485,6.4742,6.4292,6.4678,827115.0
2009-04-02 11:35:00,10.07,10.08,10.04,10.04,654255.0,6.4742,6.4806,6.4549,6.4549,654255.0
2009-04-02 11:40:00,10.04,10.08,10.03,10.05,880882.5,6.4549,6.4806,6.4485,6.4613,880882.5
2009-04-02 11:45:00,10.06,10.06,10.03,10.04,425617.5,6.4678,6.4678,6.4485,6.4549,425617.5
2009-04-02 11:50:00,10.05,10.05,9.97,10.0,769830.0,6.4613,6.4613,6.4099,6.4292,769830.0
2009-04-02 11:55:00,10.0,10.0,9.97,9.97,357478.5,6.4292,6.4292,6.4099,6.4099,357478.5
2009-04-02 12:00:00,9.97,9.98,9.93,9.95,170749.5,6.4099,6.4163,6.3842,6.397,170749.5
2009-04-02 12:05:00,9.95,9.96,9.94,9.96,281299.5,6.397,6.4035,6.3906,6.4035,281299.5
2009-04-02 12:10:00,9.96,9.96,9.95,9.95,71857.5,6.4035,6.4035,6.397,6.397,71857.5
2009-04-02 12:15:00,9.95,9.98,9.95,9.97,139896.0,6.397,6.4163,6.397,6.4099,139896.0
2009-04-02 12:20:00,9.98,10.01,9.97,9.98,242908.5,6.4163,6.4356,6.4099,6.4163,242908.5
2009-04-02 12:25:00,9.98,10.06,9.98,10.05,346423.5,6.4163,6.4678,6.4163,6.4613,346423.5
2009-04-02 12:30:00,10.05,10.05,10.03,10.04,349941.0,6.4613,6.4613,6.4485,6.4549,349941.0
2009-04-02 12:35:00,10.05,10.06,10.04,10.04,179694.0,6.4613,6.4678,6.4549,6.4549,179694.0
2009-04-02 12:40:00,10.05,10.05,10.01,10.02,101103.0,6.4613,6.4613,6.4356,6.442,101103.0
2009-04-02 12:45:00,10.02,10.02,9.99,10.01,322404.0,6.442,6.442,6.4228,6.4356,322404.0
2009-04-02 12:50:00,10.01,10.07,10.0,10.05,352453.5,6.4356,6.4742,6.4292,6.4613,352453.5
2009-04-02 12:55:00,10.05,10.05,10.02,10.03,145021.5,6.4613,6.4613,6.442,6.4485,145021.5
2009-04-02 13:00:00,10.04,10.04,10.0,10.01,175071.0,6.4549,6.4549,6.4292,6.4356,175071.0
2009-04-02 13:05:00,10.0,10.0,9.92,9.92,364212.0,6.4292,6.4292,6.3777,6.3777,364212.0
2009-04-02 13:10:00,9.93,9.93,9.89,9.93,378583.5,6.3842,6.3842,6.3585,6.3842,378583.5
2009-04-02 13:15:00,9.93,9.93,9.91,9.93,117283.5,6.3842,6.3842,6.3713,6.3842,117283.5
2009-04-02 13:20:00,9.93,9.94,9.88,9.92,511444.5,6.3842,6.3906,6.352,6.3777,511444.5
2009-04-02 13:25:00,9.92,9.97,9.89,9.97,794754.0,6.3777,6.4099,6.3585,6.4099,794754.0
2009-04-02 13:30:00,9.97,9.98,9.91,9.92,313359.0,6.4099,6.4163,6.3713,6.3777,313359.0
2009-04-02 13:35:00,9.91,9.92,9.89,9.92,353056.5,6.3713,6.3777,6.3585,6.3777,353056.5
2009-04-02 13:40:00,9.92,9.92,9.86,9.86,291952.5,6.3777,6.3777,6.3392,6.3392,291952.5
2009-04-02 13:45:00,9.86,9.91,9.85,9.9,358986.0,6.3392,6.3713,6.3327,6.3649,358986.0
2009-04-02 13:50:00,9.9,9.95,9.87,9.94,808120.5,6.3649,6.397,6.3456,6.3906,808120.5
2009-04-02 13:55:00,9.94,9.96,9.93,9.93,824200.5,6.3906,6.4035,6.3842,6.3842,824200.5
2009-04-02 14:00:00,9.94,9.99,9.93,9.97,378784.5,6.3906,6.4228,6.3842,6.4099,378784.5
2009-04-02 14:05:00,9.98,9.99,9.94,9.95,277581.0,6.4163,6.4228,6.3906,6.397,277581.0
2009-04-02 14:10:00,9.96,9.98,9.95,9.95,159192.0,6.4035,6.4163,6.397,6.397,159192.0
2009-04-02 14:15:00,9.96,9.98,9.95,9.97,141202.5,6.4035,6.4163,6.397,6.4099,141202.5
2009-04-02 14:20:00,9.98,10.0,9.97,9.97,145021.5,6.4163,6.4292,6.4099,6.4099,145021.5
2009-04-02 14:25:00,9.97,10.02,9.97,10.01,132961.5,6.4099,6.442,6.4099,6.4356,132961.5
2009-04-02 14:30:00,10.02,10.05,10.01,10.04,248737.5,6.442,6.4613,6.4356,6.4549,248737.5
2009-04-02 14:35:00,10.04,10.1,10.03,10.09,595663.5,6.4549,6.4935,6.4485,6.487,595663.5
2009-04-02 14:40:00,10.09,10.15,10.08,10.15,760684.5,6.487,6.5256,6.4806,6.5256,760684.5
2009-04-02 14:45:00,10.14,10.15,10.1,10.12,252757.5,6.5192,6.5256,6.4935,6.5063,252757.5
2009-04-02 14:50:00,10.13,10.15,10.09,10.14,667119.0,6.5128,6.5256,6.487,6.5192,667119.0
2009-04-02 14:55:00,10.14,10.17,10.13,10.17,990829.5,6.5192,6.5385,6.5128,6.5385,990829.5
2009-04-02 15:00:00,10.17,10.21,10.16,10.18,804301.5,6.5385,6.5642,6.5321,6.5449,804301.5
2009-04-02 15:05:00,10.17,10.25,10.16,10.23,1463883.0,6.5385,6.5899,6.5321,6.5771,1463883.0
2009-04-02 15:10:00,10.23,10.23,10.19,10.2,770533.5,6.5771,6.5771,6.5513,6.5578,770533.5
2009-04-02 15:15:00,10.2,10.23,10.19,10.21,1099470.0,6.5578,6.5771,6.5513,6.5642,1099470.0
2009-04-02 15:20:00,10.2,10.29,10.19,10.26,1957036.5,6.5578,6.6156,6.5513,6.5963,1957036.5
2009-04-02 15:25:00,10.27,10.27,10.23,10.23,1333032.0,6.6028,6.6028,6.5771,6.5771,1333032.0
2009-04-02 15:30:00,10.22,10.24,10.21,10.21,1911309.0,6.5706,6.5835,6.5642,6.5642,1911309.0
2009-04-02 15:35:00,10.21,10.22,10.15,10.15,969222.0,6.5642,6.5706,6.5256,6.5256,969222.0
2009-04-02 15:40:00,10.15,10.16,10.09,10.1,848019.0,6.5256,6.5321,6.487,6.4935,848019.0
2009-04-02 15:45:00,10.1,10.14,10.08,10.11,1054546.5,6.4935,6.5192,6.4806,6.4999,1054546.5
2009-04-02 15:50:00,10.12,10.14,10.09,10.11,1069219.5,6.5063,6.5192,6.487,6.4999,1069219.5
2009-04-02 15:55:00,10.1,10.19,10.1,10.18,1497852.0,6.4935,6.5513,6.4935,6.5449,1497852.0
2009-04-03 09:30:00,10.07,10.07,9.85,9.9,619884.0,6.4742,6.4742,6.3327,6.3649,619884.0
2009-04-03 09:35:00,9.91,9.96,9.89,9.93,464712.0,6.3713,6.4035,6.3585,6.3842,464712.0
2009-04-03 09:40:00,9.93,9.95,9.85,9.9,558177.0,6.3842,6.397,6.3327,6.3649,558177.0
2009-04-03 09:45:00,9.9,9.93,9.86,9.89,461898.0,6.3649,6.3842,6.3392,6.3585,461898.0
2009-04-03 09:50:00,9.89,9.96,9.87,9.94,1044295.5,6.3585,6.4035,6.3456,6.3906,1044295.5
2009-04-03 09:55:00,9.95,9.96,9.91,9.91,857466.0,6.397,6.4035,6.3713,6.3713,857466.0
2009-04-03 10:00:00,9.91,9.91,9.83,9.84,528630.0,6.3713,6.3713,6.3199,6.3263,528630.0
2009-04-03 10:05:00,9.84,9.86,9.81,9.85,427828.5,6.3263,6.3392,6.307,6.3327,427828.5
2009-04-03 10:10:00,9.85,9.88,9.84,9.84,423205.5,6.3327,6.352,6.3263,6.3263,423205.5
2009-04-03 10:15:00,9.85,9.9,9.84,9.87,674656.5,6.3327,6.3649,6.3263,6.3456,674656.5
2009-04-03 10:20:00,9.86,9.89,9.86,9.89,241501.5,6.3392,6.3585,6.3392,6.3585,241501.5
2009-04-03 10:25:00,9.89,9.92,9.88,9.89,318183.0,6.3585,6.3777,6.352,6.3585,318183.0
2009-04-03 10:30:00,9.89,9.9,9.86,9.87,389337.0,6.3585,6.3649,6.3392,6.3456,389337.0
2009-04-03 10:35:00,9.87,9.91,9.86,9.91,397578.0,6.3456,6.3713,6.3392,6.3713,397578.0
2009-04-03 10:40:00,9.91,9.96,9.9,9.91,415467.0,6.3713,6.4035,6.3649,6.3713,415467.0
2009-04-03 10:45:00,9.91,9.92,9.91,9.92,67435.5,6.3713,6.3777,6.3713,6.3777,67435.5
2009-04-03 10:50:00,9.92,9.94,9.91,9.94,216477.0,6.3777,6.3906,6.3713,6.3906,216477.0
2009-04-03 10:55:00,9.94,9.95,9.93,9.95,128841.0,6.3906,6.397,6.3842,6.397,128841.0
2009-04-03 11:00:00,9.95,9.95,9.94,9.94,316374.0,6.397,6.397,6.3906,6.3906,316374.0
2009-04-03 11:05:00,9.95,10.0,9.93,10.0,279792.0,6.397,6.4292,6.3842,6.4292,279792.0
2009-04-03 11:10:00,10.0,10.0,9.99,9.99,151855.5,6.4292,6.4292,6.4228,6.4228,151855.5
2009-04-03 11:15:00,10.0,10.0,9.99,10.0,90148.5,6.4292,6.4292,6.4228,6.4292,90148.5
2009-04-03 11:20:00,10.0,10.0,9.99,9.99,177081.0,6.4292,6.4292,6.4228,6.4228,177081.0
2009-04-03 11:25:00,10.0,10.01,9.98,9.99,161905.5,6.4292,6.4356,6.4163,6.4228,161905.5
2009-04-03 11:30:00,9.99,10.0,9.99,9.99,179392.5,6.4228,6.4292,6.4228,6.4228,179392.5
2009-04-03 11:35:00,9.99,10.0,9.99,10.0,334062.0,6.4228,6.4292,6.4228,6.4292,334062.0
2009-04-03 11:40:00,10.0,10.03,9.99,10.02,302505.0,6.4292,6.4485,6.4228,6.442,302505.0
2009-04-03 11:45:00,10.02,10.03,9.99,9.99,267330.0,6.442,6.4485,6.4228,6.4228,267330.0
2009-04-03 11:50:00,10.0,10.06,9.99,10.04,273762.0,6.4292,6.4678,6.4228,6.4549,273762.0
2009-04-03 11:55:00,10.04,10.05,10.04,10.05,104620.5,6.4549,6.4613,6.4549,6.4613,104620.5
2009-04-03 12:00:00,10.05,10.05,10.04,10.04,93063.0,6.4613,6.4613,6.4549,6.4549,93063.0
2009-04-03 12:05:00,10.05,10.05,10.04,10.05,374664.0,6.4613,6.4613,6.4549,6.4613,374664.0
2009-04-03 12:10:00,10.04,10.08,10.04,10.08,241300.5,6.4549,6.4806,6.4549,6.4806,241300.5
2009-04-03 12:15:00,10.08,10.1,10.06,10.08,251149.5,6.4806,6.4935,6.4678,6.4806,251149.5
2009-04-03 12:20:00,10.09,10.1,10.08,10.1,83214.0,6.487,6.4935,6.4806,6.4935,83214.0
2009-04-03 12:25:00,10.09,10.14,10.09,10.11,218688.0,6.487,6.5192,6.487,6.4999,218688.0
2009-04-03 12:30:00,10.12,10.15,10.11,10.14,185824.5,6.5063,6.5256,6.4999,6.5192,185824.5
2009-04-03 12:35:00,10.14,10.2,10.14,10.18,711640.5,6.5192,6.5578,6.5192,6.5449,711640.5
2009-04-03 12:40:00,10.18,10.19,10.16,10.17,323610.0,6.5449,6.5513,6.5321,6.5385,323610.0
2009-04-03 12:45:00,10.18,10.18,10.13,10.14,294565.5,6.5449,6.5449,6.5128,6.5192,294565.5
2009-04-03 12:50:00,10.14,10.14,10.1,10.11,276174.0,6.5192,6.5192,6.4935,6.4999,276174.0
2009-04-03 12:55:00,10.1,10.15,10.1,10.15,214065.0,6.4935,6.5256,6.4935,6.5256,214065.0
2009-04-03 13:00:00,10.14,10.15,10.14,10.14,109645.5,6.5192,6.5256,6.5192,6.5192,109645.5
2009-04-03 13:05:00,10.14,10.15,10.11,10.11,219492.0,6.5192,6.5256,6.4999,6.4999,219492.0
2009-04-03 13:10:00,10.12,10.12,10.04,10.05,380392.5,6.5063,6.5063,6.4549,6.4613,380392.5
2009-04-03 13:15:00,10.05,10.09,10.04,10.07,403909.5,6.4613,6.487,6.4549,6.4742,403909.5
2009-04-03 13:20:00,10.07,10.09,10.03,10.03,238587.0,6.4742,6.487,6.4485,6.4485,238587.0
2009-04-03 13:25:00,10.03,10.05,10.02,10.05,334966.5,6.4485,6.4613,6.442,6.4613,334966.5
2009-04-03 13:30:00,10.05,10.07,10.04,10.05,209241.0,6.4613,6.4742,6.4549,6.4613,209241.0
2009-04-03 13:35:00,10.05,10.05,10.04,10.04,111756.0,6.4613,6.4613,6.4549,6.4549,111756.0
2009-04-03 13:40:00,10.05,10.05,10.02,10.04,325720.5,6.4613,6.4613,6.442,6.4549,325720.5
2009-04-03 13:45:00,10.05,10.05,10.04,10.04,113464.5,6.4613,6.4613,6.4549,6.4549,113464.5
2009-04-03 13:50:00,10.05,10.07,10.04,10.07,299088.0,6.4613,6.4742,6.4549,6.4742,299088.0
2009-04-03 13:55:00,10.07,10.08,10.06,10.06,174066.0,6.4742,6.4806,6.4678,6.4678,174066.0
2009-04-03 14:00:00,10.07,10.09,10.06,10.06,162910.5,6.4742,6.487,6.4678,6.4678,162910.5
2009-04-03 14:05:00,10.06,10.07,10.05,10.06,93867.0,6.4678,6.4742,6.4613,6.4678,93867.0
2009-04-03 14:10:00,10.06,10.1,10.06,10.09,108741.0,6.4678,6.4935,6.4678,6.487,108741.0
2009-04-03 14:15:00,10.09,10.1,10.06,10.06,258586.5,6.487,6.4935,6.4678,6.4678,258586.5
2009-04-03 14:20:00,10.07,10.08,10.06,10.07,93264.0,6.4742,6.4806,6.4678,6.4742,93264.0
2009-04-03 14:25:00,10.07,10.14,10.07,10.12,257883.0,6.4742,6.5192,6.4742,6.5063,257883.0
2009-04-03 14:30:00,10.12,10.13,10.1,10.1,262305.0,6.5063,6.5128,6.4935,6.4935,262305.0
2009-04-03 14:35:00,10.11,10.15,10.1,10.15,411849.0,6.4999,6.5256,6.4935,6.5256,411849.0
2009-04-03 14:40:00,10.15,10.15,10.13,10.14,284013.0,6.5256,6.5256,6.5128,6.5192,284013.0
2009-04-03 14:45:00,10.13,10.15,10.12,10.13,229743.0,6.5128,6.5256,6.5063,6.5128,229743.0
2009-04-03 14:50:00,10.13,10.15,10.13,10.14,138690.0,6.5128,6.5256,6.5128,6.5192,138690.0
2009-04-03 14:55:00,10.15,10.15,10.14,10.15,131655.0,6.5256,6.5256,6.5192,6.5256,131655.0
2009-04-03 15:00:00,10.15,10.15,10.14,10.15,89244.0,6.5256,6.5256,6.5192,6.5256,89244.0
2009-04-03 15:05:00,10.14,10.15,10.12,10.12,368332.5,6.5192,6.5256,6.5063,6.5063,368332.5
2009-04-03 15:10:00,10.13,10.13,10.12,10.12,156679.5,6.5128,6.5128,6.5063,6.5063,156679.5
2009-04-03 15:15:00,10.12,10.12,10.06,10.07,489133.5,6.5063,6.5063,6.4678,6.4742,489133.5
2009-04-03 15:20:00,10.08,10.11,10.07,10.11,358584.0,6.4806,6.4999,6.4742,6.4999,358584.0
2009-04-03 15:25:00,10.11,10.13,10.09,10.11,450642.0,6.4999,6.5128,6.487,6.4999,450642.0
2009-04-03 15:30:00,10.11,10.14,10.11,10.13,426622.5,6.4999,6.5192,6.4999,6.5128,426622.5
2009-04-03 15:35:00,10.13,10.14,10.1,10.12,764001.0,6.5128,6.5192,6.4935,6.5063,764001.0
2009-04-03 15:40:00,10.12,10.14,10.12,10.13,706917.0,6.5063,6.5192,6.5063,6.5128,706917.0
2009-04-03 15:45:00,10.13,10.15,10.12,10.13,771337.5,6.5128,6.5256,6.5063,6.5128,771337.5
2009-04-03 15:50:00,10.13,10.19,10.12,10.19,915655.5,6.5128,6.5513,6.5063,6.5513,915655.5
2009-04-03 15:55:00,10.19,10.24,10.17,10.24,1192734.0,6.5513,6.5835,6.5385,6.5835,1192734.0
2009-04-06 09:30:00,9.85,9.95,9.73,9.95,618276.0,6.3327,6.397,6.2556,6.397,618276.0
2009-04-06 09:35:00,9.94,9.95,9.87,9.92,667219.5,6.3906,6.397,6.3456,6.3777,667219.5
2009-04-06 09:40:00,9.92,9.93,9.8,9.8,467124.0,6.3777,6.3842,6.3006,6.3006,467124.0
2009-04-06 09:45:00,9.8,9.81,9.73,9.75,657772.5,6.3006,6.307,6.2556,6.2685,657772.5
2009-04-06 09:50:00,9.75,9.76,9.69,9.71,404814.0,6.2685,6.2749,6.2299,6.2427,404814.0
2009-04-06 09:55:00,9.7,9.76,9.7,9.72,352855.5,6.2363,6.2749,6.2363,6.2492,352855.5
2009-04-06 10:00:00,9.72,9.85,9.71,9.84,667119.0,6.2492,6.3327,6.2427,6.3263,667119.0
2009-04-06 10:05:00,9.84,9.88,9.79,9.87,212758.5,6.3263,6.352,6.2942,6.3456,212758.5
2009-04-06 10:10:00,9.88,9.88,9.8,9.81,149845.5,6.352,6.352,6.3006,6.307,149845.5
2009-04-06 10:15:00,9.81,9.81,9.76,9.79,225924.0,6.307,6.307,6.2749,6.2942,225924.0
2009-04-06 10:20:00,9.79,9.79,9.72,9.73,215472.0,6.2942,6.2942,6.2492,6.2556,215472.0
2009-04-06 10:25:00,9.73,9.74,9.6,9.63,652546.5,6.2556,6.262,6.172,6.1913,652546.5
2009-04-06 10:30:00,9.62,9.63,9.57,9.62,581895.0,6.1849,6.1913,6.1527,6.1849,581895.0
2009-04-06 10:35:00,9.63,9.64,9.6,9.62,248034.0,6.1913,6.1977,6.172,6.1849,248034.0
2009-04-06 10:40:00,9.62,9.67,9.61,9.65,399085.5,6.1849,6.217,6.1784,6.2042,399085.5
2009-04-06 10:45:00,9.66,9.67,9.63,9.65,155272.5,6.2106,6.217,6.1913,6.2042,155272.5
2009-04-06 10:50:00,9.66,9.66,9.64,9.65,107535.0,6.2106,6.2106,6.1977,6.2042,107535.0
2009-04-06 10:55:00,9.66,9.66,9.64,9.65,121102.5,6.2106,6.2106,6.1977,6.2042,121102.5
2009-04-06 11:00:00,9.65,9.65,9.6,9.6,148840.5,6.2042,6.2042,6.172,6.172,148840.5
2009-04-06 11:05:00,9.6,9.61,9.6,9.61,76078.5,6.172,6.1784,6.172,6.1784,76078.5
2009-04-06 11:10:00,9.6,9.61,9.6,9.61,94168.5,6.172,6.1784,6.172,6.1784,94168.5
2009-04-06 11:15:00,9.61,9.61,9.58,9.61,364513.5,6.1784,6.1784,6.1592,6.1784,364513.5
2009-04-06 11:20:00,9.61,9.64,9.6,9.64,105324.0,6.1784,6.1977,6.172,6.1977,105324.0
2009-04-06 11:25:00,9.64,9.7,9.63,9.63,580890.0,6.1977,6.2363,6.1913,6.1913,580890.0
2009-04-06 11:30:00,9.64,9.68,9.62,9.66,210346.5,6.1977,6.2234,6.1849,6.2106,210346.5
2009-04-06 11:35:00,9.66,9.66,9.62,9.62,213361.5,6.2106,6.2106,6.1849,6.1849,213361.5
2009-04-06 11:40:00,9.62,9.65,9.62,9.65,234768.0,6.1849,6.2042,6.1849,6.2042,234768.0
2009-04-06 11:45:00,9.64,9.65,9.63,9.64,116680.5,6.1977,6.2042,6.1913,6.1977,116680.5
2009-04-06 11:50:00,9.64,9.66,9.63,9.65,106530.0,6.1977,6.2106,6.1913,6.2042,106530.0
2009-04-06 11:55:00,9.65,9.67,9.65,9.67,69244.5,6.2042,6.217,6.2042,6.217,69244.5
2009-04-06 12:00:00,9.67,9.7,9.66,9.7,93063.0,6.217,6.2363,6.2106,6.2363,93063.0
2009-04-06 12:05:00,9.7,9.73,9.68,9.68,557373.0,6.2363,6.2556,6.2234,6.2234,557373.0
2009-04-06 12:10:00,9.69,9.69,9.67,9.68,78892.5,6.2299,6.2299,6.217,6.2234,78892.5
2009-04-06 12:15:00,9.67,9.68,9.66,9.67,79998.0,6.217,6.2234,6.2106,6.217,79998.0
2009-04-06 12:20:00,9.66,9.67,9.66,9.67,41305.5,6.2106,6.217,6.2106,6.217,41305.5
2009-04-06 12:25:00,9.66,9.67,9.65,9.65,101203.5,6.2106,6.217,6.2042,6.2042,101203.5
2009-04-06 12:30:00,9.65,9.68,9.64,9.67,235773.0,6.2042,6.2234,6.1977,6.217,235773.0
2009-04-06 12:35:00,9.67,9.68,9.63,9.63,142710.0,6.217,6.2234,6.1913,6.1913,142710.0
2009-04-06 12:40:00,9.63,9.64,9.59,9.6,330243.0,6.1913,6.1977,6.1656,6.172,330243.0
2009-04-06 12:45:00,9.6,9.6,9.59,9.6,90952.5,6.172,6.172,6.1656,6.172,90952.5
2009-04-06 12:50:00,9.6,9.63,9.59,9.63,151252.5,6.172,6.1913,6.1656,6.1913,151252.5
2009-04-06 12:55:00,9.62,9.66,9.62,9.66,164920.5,6.1849,6.2106,6.1849,6.2106,164920.5
2009-04-06 13:00:00,9.66,9.69,9.65,9.68,129645.0,6.2106,6.2299,6.2042,6.2234,129645.0
2009-04-06 13:05:00,9.68,9.68,9.63,9.63,209743.5,6.2234,6.2234,6.1913,6.1913,209743.5
2009-04-06 13:10:00,9.64,9.66,9.63,9.64,166830.0,6.1977,6.2106,6.1913,6.1977,166830.0
2009-04-06 13:15:00,9.64,9.65,9.6,9.61,355468.5,6.1977,6.2042,6.172,6.1784,355468.5
2009-04-06 13:20:00,9.61,9.64,9.61,9.62,204216.0,6.1784,6.1977,6.1784,6.1849,204216.0
2009-04-06 13:25:00,9.63,9.63,9.62,9.63,79696.5,6.1913,6.1913,6.1849,6.1913,79696.5
2009-04-06 13:30:00,9.63,9.63,9.61,9.61,108841.5,6.1913,6.1913,6.1784,6.1784,108841.5
2009-04-06 13:35:00,9.62,9.62,9.6,9.61,73666.5,6.1849,6.1849,6.172,6.1784,73666.5
2009-04-06 13:40:00,9.61,9.62,9.59,9.61,363810.0,6.1784,6.1849,6.1656,6.1784,363810.0
2009-04-06 13:45:00,9.61,9.69,9.6,9.69,310042.5,6.1784,6.2299,6.172,6.2299,310042.5
2009-04-06 13:50:00,9.69,9.71,9.66,9.68,272053.5,6.2299,6.2427,6.2106,6.2234,272053.5
2009-04-06 13:55:00,9.69,9.69,9.67,9.69,122911.5,6.2299,6.2299,6.217,6.2299,122911.5
2009-04-06 14:00:00,9.69,9.69,9.65,9.67,303208.5,6.2299,6.2299,6.2042,6.217,303208.5
2009-04-06 14:05:00,9.66,9.66,9.63,9.65,461194.5,6.2106,6.2106,6.1913,6.2042,461194.5
2009-04-06 14:10:00,9.64,9.66,9.61,9.64,469435.5,6.1977,6.2106,6.1784,6.1977,469435.5
2009-04-06 14:15:00,9.65,9.65,9.63,9.64,203914.5,6.2042,6.2042,6.1913,6.1977,203914.5
2009-04-06 14:20:00,9.64,9.65,9.63,9.65,483907.5,6.1977,6.2042,6.1913,6.2042,483907.5
2009-04-06 14:25:00,9.65,9.67,9.64,9.67,159091.5,6.2042,6.217,6.1977,6.217,159091.5
2009-04-06 14:30:00,9.67,9.67,9.61,9.61,201502.5,6.217,6.217,6.1784,6.1784,201502.5
2009-04-06 14:35:00,9.62,9.63,9.59,9.61,175272.0,6.1849,6.1913,6.1656,6.1784,175272.0
2009-04-06 14:40:00,9.61,9.61,9.59,9.6,136378.5,6.1784,6.1784,6.1656,6.172,136378.5
2009-04-06 14:45:00,9.6,9.63,9.57,9.63,280395.0,6.172,6.1913,6.1527,6.1913,280395.0
2009-04-06 14:50:00,9.63,9.66,9.61,9.66,522097.5,6.1913,6.2106,6.1784,6.2106,522097.5
2009-04-06 14:55:00,9.66,9.68,9.64,9.64,529936.5,6.2106,6.2234,6.1977,6.1977,529936.5
2009-04-06 15:00:00,9.64,9.65,9.64,9.64,114871.5,6.1977,6.2042,6.1977,6.1977,114871.5
2009-04-06 15:05:00,9.65,9.65,9.61,9.62,262204.5,6.2042,6.2042,6.1784,6.1849,262204.5
2009-04-06 15:10:00,9.62,9.65,9.61,9.63,281500.5,6.1849,6.2042,6.1784,6.1913,281500.5
2009-04-06 15:15:00,9.63,9.66,9.62,9.65,333861.0,6.1913,6.2106,6.1849,6.2042,333861.0
2009-04-06 15:20:00,9.65,9.66,9.63,9.64,249742.5,6.2042,6.2106,6.1913,6.1977,249742.5
2009-04-06 15:25:00,9.64,9.67,9.63,9.64,254466.0,6.1977,6.217,6.1913,6.1977,254466.0
2009-04-06 15:30:00,9.65,9.71,9.63,9.7,543705.0,6.2042,6.2427,6.1913,6.2363,543705.0
2009-04-06 15:35:00,9.71,9.71,9.65,9.65,301299.0,6.2427,6.2427,6.2042,6.2042,301299.0
2009-04-06 15:40:00,9.65,9.72,9.65,9.71,474561.0,6.2042,6.2492,6.2042,6.2427,474561.0
2009-04-06 15:45:00,9.7,9.75,9.69,9.75,457677.0,6.2363,6.2685,6.2299,6.2685,457677.0
2009-04-06 15:50:00,9.75,9.8,9.74,9.79,579985.5,6.2685,6.3006,6.262,6.2942,579985.5
2009-04-06 15:55:00,9.79,9.8,9.77,9.77,589734.0,6.2942,6.3006,6.2813,6.2813,589734.0
2009-04-07 09:30:00,9.79,9.79,9.45,9.51,580990.5,6.2942,6.2942,6.0756,6.1142,580990.5
2009-04-07 09:35:00,9.5,9.54,9.36,9.43,1371624.0,6.1077,6.1334,6.0177,6.0627,1371624.0
2009-04-07 09:40:00,9.42,9.47,9.4,9.47,536971.5,6.0563,6.0884,6.0434,6.0884,536971.5
2009-04-07 09:45:00,9.47,9.48,9.4,9.44,913645.5,6.0884,6.0949,6.0434,6.0691,913645.5
2009-04-07 09:50:00,9.44,9.45,9.42,9.43,806010.0,6.0691,6.0756,6.0563,6.0627,806010.0
2009-04-07 09:55:00,9.42,9.45,9.42,9.44,607924.5,6.0563,6.0756,6.0563,6.0691,607924.5
2009-04-07 10:00:00,9.45,9.46,9.42,9.42,439989.0,6.0756,6.082,6.0563,6.0563,439989.0
2009-04-07 10:05:00,9.42,9.43,9.34,9.37,676465.5,6.0563,6.0627,6.0049,6.0241,676465.5
2009-04-07 10:10:00,9.37,9.43,9.37,9.4,292153.5,6.0241,6.0627,6.0241,6.0434,292153.5
2009-04-07 10:15:00,9.41,9.43,9.4,9.42,420793.5,6.0499,6.0627,6.0434,6.0563,420793.5
2009-04-07 10:20:00,9.41,9.45,9.41,9.45,367528.5,6.0499,6.0756,6.0499,6.0756,367528.5
2009-04-07 10:25:00,9.45,9.46,9.43,9.45,721891.5,6.0756,6.082,6.0627,6.0756,721891.5
2009-04-07 10:30:00,9.45,9.48,9.44,9.48,357478.5,6.0756,6.0949,6.0691,6.0949,357478.5
2009-04-07 10:35:00,9.48,9.49,9.46,9.47,345720.0,6.0949,6.1013,6.082,6.0884,345720.0
2009-04-07 10:40:00,9.47,9.49,9.47,9.48,371749.5,6.0884,6.1013,6.0884,6.0949,371749.5
2009-04-07 10:45:00,9.48,9.51,9.47,9.51,206025.0,6.0949,6.1142,6.0884,6.1142,206025.0
2009-04-07 10:50:00,9.51,9.55,9.5,9.54,257682.0,6.1142,6.1399,6.1077,6.1334,257682.0
2009-04-07 10:55:00,9.54,9.56,9.54,9.54,267531.0,6.1334,6.1463,6.1334,6.1334,267531.0
2009-04-07 11:00:00,9.54,9.56,9.54,9.55,127936.5,6.1334,6.1463,6.1334,6.1399,127936.5
2009-04-07 11:05:00,9.55,9.56,9.54,9.55,192357.0,6.1399,6.1463,6.1334,6.1399,192357.0
2009-04-07 11:10:00,9.54,9.55,9.5,9.51,265621.5,6.1334,6.1399,6.1077,6.1142,265621.5
2009-04-07 11:15:00,9.51,9.52,9.47,9.51,505515.0,6.1142,6.1206,6.0884,6.1142,505515.0
2009-04-07 11:20:00,9.51,9.54,9.49,9.54,291651.0,6.1142,6.1334,6.1013,6.1334,291651.0
2009-04-07 11:25:00,9.54,9.54,9.5,9.5,205422.0,6.1334,6.1334,6.1077,6.1077,205422.0
2009-04-07 11:30:00,9.5,9.52,9.49,9.51,212457.0,6.1077,6.1206,6.1013,6.1142,212457.0
2009-04-07 11:35:00,9.51,9.51,9.48,9.48,146127.0,6.1142,6.1142,6.0949,6.0949,146127.0
2009-04-07 11:40:00,9.48,9.49,9.47,9.47,97887.0,6.0949,6.1013,6.0884,6.0884,97887.0
2009-04-07 11:45:00,9.47,9.49,9.46,9.47,191251.5,6.0884,6.1013,6.082,6.0884,191251.5
2009-04-07 11:50:00,9.46,9.47,9.46,9.47,58491.0,6.082,6.0884,6.082,6.0884,58491.0
2009-04-07 11:55:00,9.47,9.47,9.43,9.44,113665.5,6.0884,6.0884,6.0627,6.0691,113665.5
2009-04-07 12:00:00,9.43,9.47,9.43,9.47,142810.5,6.0627,6.0884,6.0627,6.0884,142810.5
2009-04-07 12:05:00,9.47,9.47,9.44,9.46,127534.5,6.0884,6.0884,6.0691,6.082,127534.5
2009-04-07 12:10:00,9.46,9.54,9.45,9.54,1102686.0,6.082,6.1334,6.0756,6.1334,1102686.0
2009-04-07 12:15:00,9.54,9.55,9.52,9.52,374362.5,6.1334,6.1399,6.1206,6.1206,374362.5
2009-04-07 12:20:00,9.53,9.58,9.53,9.58,544609.5,6.127,6.1592,6.127,6.1592,544609.5
2009-04-07 12:25:00,9.58,9.59,9.57,9.57,152056.5,6.1592,6.1656,6.1527,6.1527,152056.5
2009-04-07 12:30:00,9.57,9.6,9.57,9.59,451245.0,6.1527,6.172,6.1527,6.1656,451245.0
2009-04-07 12:35:00,9.59,9.64,9.58,9.58,512148.0,6.1656,6.1977,6.1592,6.1592,512148.0
2009-04-07 12:40:00,9.59,9.61,9.58,9.6,210246.0,6.1656,6.1784,6.1592,6.172,210246.0
2009-04-07 12:45:00,9.6,9.69,9.6,9.69,387327.0,6.172,6.2299,6.172,6.2299,387327.0
2009-04-07 12:50:00,9.69,9.71,9.66,9.68,271149.0,6.2299,6.2427,6.2106,6.2234,271149.0
2009-04-07 12:55:00,9.67,9.68,9.63,9.64,159493.5,6.217,6.2234,6.1913,6.1977,159493.5
2009-04-07 13:00:00,9.64,9.65,9.63,9.63,36180.0,6.1977,6.2042,6.1913,6.1913,36180.0
2009-04-07 13:05:00,9.63,9.63,9.59,9.6,170146.5,6.1913,6.1913,6.1656,6.172,170146.5
2009-04-07 13:10:00,9.6,9.6,9.5,9.53,453757.5,6.172,6.172,6.1077,6.127,453757.5
2009-04-07 13:15:00,9.53,9.55,9.51,9.53,439687.5,6.127,6.1399,6.1142,6.127,439687.5
2009-04-07 13:20:00,9.53,9.54,9.48,9.5,376674.0,6.127,6.1334,6.0949,6.1077,376674.0
2009-04-07 13:25:00,9.5,9.5,9.47,9.49,132157.5,6.1077,6.1077,6.0884,6.1013,132157.5
2009-04-07 13:30:00,9.48,9.51,9.48,9.51,590337.0,6.0949,6.1142,6.0949,6.1142,590337.0
2009-04-07 13:35:00,9.5,9.51,9.49,9.5,194869.5,6.1077,6.1142,6.1013,6.1077,194869.5
2009-04-07 13:40:00,9.5,9.51,9.49,9.5,155674.5,6.1077,6.1142,6.1013,6.1077,155674.5
2009-04-07 13:45:00,9.5,9.5,9.49,9.49,11658.0,6.1077,6.1077,6.1013,6.1013,11658.0
2009-04-07 13:50:00,9.49,9.53,9.48,9.53,69445.5,6.1013,6.127,6.0949,6.127,69445.5
2009-04-07 13:55:00,9.52,9.56,9.52,9.56,158187.0,6.1206,6.1463,6.1206,6.1463,158187.0
2009-04-07 14:00:00,9.56,9.56,9.52,9.52,263611.5,6.1463,6.1463,6.1206,6.1206,263611.5
2009-04-07 14:05:00,9.53,9.54,9.51,9.54,122409.0,6.127,6.1334,6.1142,6.1334,122409.0
2009-04-07 14:10:00,9.54,9.55,9.53,9.55,220396.5,6.1334,6.1399,6.127,6.1399,220396.5
2009-04-07 14:15:00,9.55,9.55,9.54,9.54,61606.5,6.1399,6.1399,6.1334,6.1334,61606.5
2009-04-07 14:20:00,9.54,9.55,9.5,9.5,187935.0,6.1334,6.1399,6.1077,6.1077,187935.0
2009-04-07 14:25:00,9.5,9.51,9.49,9.49,237079.5,6.1077,6.1142,6.1013,6.1013,237079.5
2009-04-07 14:30:00,9.49,9.5,9.44,9.46,303108.0,6.1013,6.1077,6.0691,6.082,303108.0
2009-04-07 14:35:00,9.46,9.48,9.44,9.45,193563.0,6.082,6.0949,6.0691,6.0756,193563.0
2009-04-07 14:40:00,9.45,9.46,9.43,9.45,358383.0,6.0756,6.082,6.0627,6.0756,358383.0
2009-04-07 14:45:00,9.44,9.45,9.43,9.44,480691.5,6.0691,6.0756,6.0627,6.0691,480691.5
2009-04-07 14:50:00,9.44,9.46,9.44,9.44,529032.0,6.0691,6.082,6.0691,6.0691,529032.0
2009-04-07 14:55:00,9.44,9.47,9.44,9.47,363408.0,6.0691,6.0884,6.0691,6.0884,363408.0
2009-04-07 15:00:00,9.47,9.47,9.42,9.42,600387.0,6.0884,6.0884,6.0563,6.0563,600387.0
2009-04-07 15:05:00,9.42,9.46,9.42,9.46,397779.0,6.0563,6.082,6.0563,6.082,397779.0
2009-04-07 15:10:00,9.46,9.48,9.45,9.45,287028.0,6.082,6.0949,6.0756,6.0756,287028.0
2009-04-07 15:15:00,9.45,9.47,9.45,9.47,342906.0,6.0756,6.0884,6.0756,6.0884,342906.0
2009-04-07 15:20:00,9.47,9.49,9.46,9.47,343911.0,6.0884,6.1013,6.082,6.0884,343911.0
2009-04-07 15:25:00,9.47,9.47,9.44,9.45,284013.0,6.0884,6.0884,6.0691,6.0756,284013.0
2009-04-07 15:30:00,9.44,9.5,9.43,9.5,487927.5,6.0691,6.1077,6.0627,6.1077,487927.5
2009-04-07 15:35:00,9.5,9.5,9.45,9.47,343509.0,6.1077,6.1077,6.0756,6.0884,343509.0
2009-04-07 15:40:00,9.46,9.51,9.45,9.5,450340.5,6.082,6.1142,6.0756,6.1077,450340.5
2009-04-07 15:45:00,9.5,9.5,9.48,9.5,329740.5,6.1077,6.1077,6.0949,6.1077,329740.5
2009-04-07 15:50:00,9.49,9.52,9.45,9.45,774051.0,6.1013,6.1206,6.0756,6.0756,774051.0
2009-04-07 15:55:00,9.45,9.46,9.39,9.4,1047009.0,6.0756,6.082,6.037,6.0434,1047009.0
2009-04-08 09:30:00,9.41,9.45,9.4,9.41,454963.5,6.0499,6.0756,6.0434,6.0499,454963.5
2009-04-08 09:35:00,9.41,9.47,9.4,9.45,543102.0,6.0499,6.0884,6.0434,6.0756,543102.0
2009-04-08 09:40:00,9.45,9.5,9.43,9.49,274666.5,6.0756,6.1077,6.0627,6.1013,274666.5
2009-04-08 09:45:00,9.49,9.51,9.44,9.45,361800.0,6.1013,6.1142,6.0691,6.0756,361800.0
2009-04-08 09:50:00,9.44,9.44,9.38,9.42,304515.0,6.0691,6.0691,6.0306,6.0563,304515.0
2009-04-08 09:55:00,9.42,9.45,9.41,9.45,204316.5,6.0563,6.0756,6.0499,6.0756,204316.5
2009-04-08 10:00:00,9.45,9.45,9.43,9.43,132057.0,6.0756,6.0756,6.0627,6.0627,132057.0
2009-04-08 10:05:00,9.43,9.44,9.41,9.42,115273.5,6.0627,6.0691,6.0499,6.0563,115273.5
2009-04-08 10:10:00,9.42,9.43,9.41,9.42,242004.0,6.0563,6.0627,6.0499,6.0563,242004.0
2009-04-08 10:15:00,9.42,9.42,9.36,9.36,252154.5,6.0563,6.0563,6.0177,6.0177,252154.5
2009-04-08 10:20:00,9.36,9.37,9.31,9.34,293560.5,6.0177,6.0241,5.9856,6.0049,293560.5
2009-04-08 10:25:00,9.34,9.36,9.31,9.33,201402.0,6.0049,6.0177,5.9856,5.9984,201402.0
2009-04-08 10:30:00,9.33,9.34,9.28,9.32,662596.5,5.9984,6.0049,5.9663,5.992,662596.5
2009-04-08 10:35:00,9.32,9.32,9.26,9.27,501495.0,5.992,5.992,5.9534,5.9599,501495.0
2009-04-08 10:40:00,9.27,9.32,9.26,9.32,323007.0,5.9599,5.992,5.9534,5.992,323007.0
2009-04-08 10:45:00,9.32,9.36,9.32,9.35,265621.5,5.992,6.0177,5.992,6.0113,265621.5
2009-04-08 10:50:00,9.35,9.35,9.31,9.33,685611.0,6.0113,6.0113,5.9856,5.9984,685611.0
2009-04-08 10:55:00,9.33,9.33,9.32,9.32,111555.0,5.9984,5.9984,5.992,5.992,111555.0
2009-04-08 11:00:00,9.32,9.35,9.32,9.34,456069.0,5.992,6.0113,5.992,6.0049,456069.0
2009-04-08 11:05:00,9.34,9.34,9.32,9.33,242707.5,6.0049,6.0049,5.992,5.9984,242707.5
2009-04-08 11:10:00,9.33,9.34,9.32,9.33,280395.0,5.9984,6.0049,5.992,5.9984,280395.0
2009-04-08 11:15:00,9.33,9.36,9.33,9.36,316173.0,5.9984,6.0177,5.9984,6.0177,316173.0
2009-04-08 11:20:00,9.36,9.36,9.34,9.36,275370.0,6.0177,6.0177,6.0049,6.0177,275370.0
2009-04-08 11:25:00,9.36,9.4,9.36,9.39,258687.0,6.0177,6.0434,6.0177,6.037,258687.0
2009-04-08 11:30:00,9.38,9.4,9.38,9.39,112962.0,6.0306,6.0434,6.0306,6.037,112962.0
2009-04-08 11:35:00,9.39,9.43,9.39,9.42,419889.0,6.037,6.0627,6.037,6.0563,419889.0
2009-04-08 11:40:00,9.43,9.43,9.4,9.41,179794.5,6.0627,6.0627,6.0434,6.0499,179794.5
2009-04-08 11:45:00,9.42,9.45,9.41,9.43,205221.0,6.0563,6.0756,6.0499,6.0627,205221.0
2009-04-08 11:50:00,9.43,9.44,9.41,9.43,313660.5,6.0627,6.0691,6.0499,6.0627,313660.5
2009-04-08 11:55:00,9.43,9.43,9.39,9.39,312957.0,6.0627,6.0627,6.037,6.037,312957.0
2009-04-08 12:00:00,9.39,9.4,9.39,9.4,72259.5,6.037,6.0434,6.037,6.0434,72259.5
2009-04-08 12:05:00,9.4,9.41,9.39,9.4,235170.0,6.0434,6.0499,6.037,6.0434,235170.0
2009-04-08 12:10:00,9.41,9.43,9.4,9.43,141504.0,6.0499,6.0627,6.0434,6.0627,141504.0
2009-04-08 12:15:00,9.42,9.43,9.42,9.43,245320.5,6.0563,6.0627,6.0563,6.0627,245320.5
2009-04-08 12:20:00,9.43,9.45,9.43,9.44,247632.0,6.0627,6.0756,6.0627,6.0691,247632.0
2009-04-08 12:25:00,9.44,9.45,9.44,9.45,110851.5,6.0691,6.0756,6.0691,6.0756,110851.5
2009-04-08 12:30:00,9.45,9.45,9.44,9.45,52561.5,6.0756,6.0756,6.0691,6.0756,52561.5
2009-04-08 12:35:00,9.45,9.45,9.44,9.45,138891.0,6.0756,6.0756,6.0691,6.0756,138891.0
2009-04-08 12:40:00,9.44,9.47,9.44,9.46,414060.0,6.0691,6.0884,6.0691,6.082,414060.0
2009-04-08 12:45:00,9.45,9.47,9.45,9.46,289138.5,6.0756,6.0884,6.0756,6.082,289138.5
2009-04-08 12:50:00,9.47,9.51,9.45,9.51,722293.5,6.0884,6.1142,6.0756,6.1142,722293.5
2009-04-08 12:55:00,9.51,9.53,9.49,9.53,249541.5,6.1142,6.127,6.1013,6.127,249541.5
2009-04-08 13:00:00,9.53,9.53,9.5,9.5,266325.0,6.127,6.127,6.1077,6.1077,266325.0
2009-04-08 13:05:00,9.51,9.53,9.5,9.52,330042.0,6.1142,6.127,6.1077,6.1206,330042.0
2009-04-08 13:10:00,9.52,9.53,9.51,9.53,165624.0,6.1206,6.127,6.1142,6.127,165624.0
2009-04-08 13:15:00,9.53,9.53,9.51,9.51,120198.0,6.127,6.127,6.1142,6.1142,120198.0
2009-04-08 13:20:00,9.51,9.52,9.5,9.52,304615.5,6.1142,6.1206,6.1077,6.1206,304615.5
2009-04-08 13:25:00,9.52,9.54,9.52,9.53,230547.0,6.1206,6.1334,6.1206,6.127,230547.0
2009-04-08 13:30:00,9.53,9.56,9.52,9.56,451848.0,6.127,6.1463,6.1206,6.1463,451848.0
2009-04-08 13:35:00,9.55,9.57,9.55,9.56,479686.5,6.1399,6.1527,6.1399,6.1463,479686.5
2009-04-08 13:40:00,9.55,9.58,9.55,9.58,146730.0,6.1399,6.1592,6.1399,6.1592,146730.0
2009-04-08 13:45:00,9.58,9.58,9.57,9.58,116982.0,6.1592,6.1592,6.1527,6.1592,116982.0
2009-04-08 13:50:00,9.58,9.58,9.57,9.58,116680.5,6.1592,6.1592,6.1527,6.1592,116680.5
2009-04-08 13:55:00,9.58,9.58,9.54,9.56,335770.5,6.1592,6.1592,6.1334,6.1463,335770.5
2009-04-08 14:00:00,9.56,9.56,9.53,9.54,296073.0,6.1463,6.1463,6.127,6.1334,296073.0
2009-04-08 14:05:00,9.54,9.55,9.51,9.52,253461.0,6.1334,6.1399,6.1142,6.1206,253461.0
2009-04-08 14:10:00,9.52,9.55,9.51,9.55,166729.5,6.1206,6.1399,6.1142,6.1399,166729.5
2009-04-08 14:15:00,9.55,9.55,9.5,9.52,271651.5,6.1399,6.1399,6.1077,6.1206,271651.5
2009-04-08 14:20:00,9.52,9.53,9.49,9.5,313660.5,6.1206,6.127,6.1013,6.1077,313660.5
2009-04-08 14:25:00,9.49,9.54,9.49,9.53,320595.0,6.1013,6.1334,6.1013,6.127,320595.0
2009-04-08 14:30:00,9.53,9.54,9.52,9.52,97384.5,6.127,6.1334,6.1206,6.1206,97384.5
2009-04-08 14:35:00,9.53,9.55,9.52,9.53,184719.0,6.127,6.1399,6.1206,6.127,184719.0
2009-04-08 14:40:00,9.53,9.56,9.51,9.55,310846.5,6.127,6.1463,6.1142,6.1399,310846.5
2009-04-08 14:45:00,9.54,9.57,9.54,9.57,134569.5,6.1334,6.1527,6.1334,6.1527,134569.5
2009-04-08 14:50:00,9.57,9.57,9.53,9.53,273762.0,6.1527,6.1527,6.127,6.127,273762.0
2009-04-08 14:55:00,9.53,9.54,9.51,9.53,316273.5,6.127,6.1334,6.1142,6.127,316273.5
2009-04-08 15:00:00,9.52,9.52,9.48,9.49,142006.5,6.1206,6.1206,6.0949,6.1013,142006.5
2009-04-08 15:05:00,9.49,9.52,9.48,9.51,149242.5,6.1013,6.1206,6.0949,6.1142,149242.5
2009-04-08 15:10:00,9.51,9.53,9.5,9.52,99696.0,6.1142,6.127,6.1077,6.1206,99696.0
2009-04-08 15:15:00,9.53,9.55,9.51,9.51,345720.0,6.127,6.1399,6.1142,6.1142,345720.0
2009-04-08 15:20:00,9.51,9.54,9.51,9.54,490942.5,6.1142,6.1334,6.1142,6.1334,490942.5
2009-04-08 15:25:00,9.53,9.55,9.52,9.54,231652.5,6.127,6.1399,6.1206,6.1334,231652.5
2009-04-08 15:30:00,9.55,9.57,9.53,9.55,384111.0,6.1399,6.1527,6.127,6.1399,384111.0
2009-04-08 15:35:00,9.56,9.56,9.54,9.56,154167.0,6.1463,6.1463,6.1334,6.1463,154167.0
2009-04-08 15:40:00,9.56,9.56,9.52,9.55,531946.5,6.1463,6.1463,6.1206,6.1399,531946.5
2009-04-08 15:45:00,9.55,9.55,9.54,9.55,240396.0,6.1399,6.1399,6.1334,6.1399,240396.0
2009-04-08 15:50:00,9.55,9.55,9.54,9.55,307932.0,6.1399,6.1399,6.1334,6.1399,307932.0
2009-04-08 15:55:00,9.55,9.55,9.54,9.55,569332.5,6.1399,6.1399,6.1334,6.1399,569332.5
2009-04-09 09:30:00,9.89,9.95,9.62,9.92,384814.5,6.3585,6.397,6.1849,6.3777,384814.5
2009-04-09 09:35:00,9.93,9.93,9.88,9.9,501696.0,6.3842,6.3842,6.352,6.3649,501696.0
2009-04-09 09:40:00,9.9,9.91,9.88,9.9,406623.0,6.3649,6.3713,6.352,6.3649,406623.0
2009-04-09 09:45:00,9.91,9.93,9.9,9.92,205824.0,6.3713,6.3842,6.3649,6.3777,205824.0
2009-04-09 09:50:00,9.91,9.95,9.89,9.93,785809.5,6.3713,6.397,6.3585,6.3842,785809.5
2009-04-09 09:55:00,9.93,9.94,9.89,9.9,547222.5,6.3842,6.3906,6.3585,6.3649,547222.5
2009-04-09 10:00:00,9.9,9.92,9.9,9.92,220396.5,6.3649,6.3777,6.3649,6.3777,220396.5
2009-04-09 10:05:00,9.91,9.92,9.89,9.89,245019.0,6.3713,6.3777,6.3585,6.3585,245019.0
2009-04-09 10:10:00,9.89,9.9,9.88,9.89,126831.0,6.3585,6.3649,6.352,6.3585,126831.0
2009-04-09 10:15:00,9.89,9.9,9.86,9.86,128841.0,6.3585,6.3649,6.3392,6.3392,128841.0
2009-04-09 10:20:00,9.87,9.88,9.85,9.88,687319.5,6.3456,6.352,6.3327,6.352,687319.5
2009-04-09 10:25:00,9.87,9.92,9.87,9.9,335268.0,6.3456,6.3777,6.3456,6.3649,335268.0
2009-04-09 10:30:00,9.89,9.9,9.88,9.88,146931.0,6.3585,6.3649,6.352,6.352,146931.0
2009-04-09 10:35:00,9.89,9.92,9.88,9.88,141906.0,6.3585,6.3777,6.352,6.352,141906.0
2009-04-09 10:40:00,9.88,9.89,9.87,9.87,103314.0,6.352,6.3585,6.3456,6.3456,103314.0
2009-04-09 10:45:00,9.88,9.88,9.84,9.84,112560.0,6.352,6.352,6.3263,6.3263,112560.0
2009-04-09 10:50:00,9.84,9.85,9.83,9.84,100399.5,6.3263,6.3327,6.3199,6.3263,100399.5
2009-04-09 10:55:00,9.85,9.88,9.84,9.88,159895.5,6.3327,6.352,6.3263,6.352,159895.5
2009-04-09 11:00:00,9.88,9.88,9.82,9.84,304113.0,6.352,6.352,6.3135,6.3263,304113.0
2009-04-09 11:05:00,9.83,9.85,9.83,9.85,61908.0,6.3199,6.3327,6.3199,6.3327,61908.0
2009-04-09 11:10:00,9.84,9.85,9.84,9.84,116178.0,6.3263,6.3327,6.3263,6.3263,116178.0
2009-04-09 11:15:00,9.84,9.85,9.84,9.85,96781.5,6.3263,6.3327,6.3263,6.3327,96781.5
2009-04-09 11:20:00,9.84,9.85,9.82,9.83,118188.0,6.3263,6.3327,6.3135,6.3199,118188.0
2009-04-09 11:25:00,9.83,9.83,9.8,9.8,203713.5,6.3199,6.3199,6.3006,6.3006,203713.5
2009-04-09 11:30:00,9.81,9.81,9.73,9.76,941283.0,6.307,6.307,6.2556,6.2749,941283.0
2009-04-09 11:35:00,9.76,9.76,9.72,9.72,266727.0,6.2749,6.2749,6.2492,6.2492,266727.0
2009-04-09 11:40:00,9.71,9.73,9.71,9.72,94570.5,6.2427,6.2556,6.2427,6.2492,94570.5
2009-04-09 11:45:00,9.73,9.73,9.7,9.71,286525.5,6.2556,6.2556,6.2363,6.2427,286525.5
2009-04-09 11:50:00,9.72,9.75,9.71,9.74,187332.0,6.2492,6.2685,6.2427,6.262,187332.0
2009-04-09 11:55:00,9.75,9.77,9.74,9.77,101404.5,6.2685,6.2813,6.262,6.2813,101404.5
2009-04-09 12:00:00,9.77,9.77,9.74,9.76,201603.0,6.2813,6.2813,6.262,6.2749,201603.0
2009-04-09 12:05:00,9.76,9.79,9.75,9.78,196176.0,6.2749,6.2942,6.2685,6.2877,196176.0
2009-04-09 12:10:00,9.79,9.79,9.78,9.79,39094.5,6.2942,6.2942,6.2877,6.2942,39094.5
2009-04-09 12:15:00,9.78,9.79,9.77,9.77,86329.5,6.2877,6.2942,6.2813,6.2813,86329.5
2009-04-09 12:20:00,9.78,9.8,9.77,9.8,84822.0,6.2877,6.3006,6.2813,6.3006,84822.0
2009-04-09 12:25:00,9.8,9.8,9.79,9.79,89746.5,6.3006,6.3006,6.2942,6.2942,89746.5
2009-04-09 12:30:00,9.79,9.8,9.78,9.79,94068.0,6.2942,6.3006,6.2877,6.2942,94068.0
2009-04-09 12:35:00,9.8,9.8,9.79,9.79,70551.0,6.3006,6.3006,6.2942,6.2942,70551.0
2009-04-09 12:40:00,9.8,9.82,9.79,9.81,157383.0,6.3006,6.3135,6.2942,6.307,157383.0
2009-04-09 12:45:00,9.81,9.81,9.78,9.78,67234.5,6.307,6.307,6.2877,6.2877,67234.5
2009-04-09 12:50:00,9.78,9.8,9.78,9.79,192558.0,6.2877,6.3006,6.2877,6.2942,192558.0
2009-04-09 12:55:00,9.79,9.79,9.78,9.78,11457.0,6.2942,6.2942,6.2877,6.2877,11457.0
2009-04-09 13:00:00,9.79,9.8,9.78,9.79,53968.5,6.2942,6.3006,6.2877,6.2942,53968.5
2009-04-09 13:05:00,9.79,9.8,9.79,9.79,52963.5,6.2942,6.3006,6.2942,6.2942,52963.5
2009-04-09 13:10:00,9.79,9.8,9.79,9.79,41506.5,6.2942,6.3006,6.2942,6.2942,41506.5
2009-04-09 13:15:00,9.79,9.8,9.77,9.78,115876.5,6.2942,6.3006,6.2813,6.2877,115876.5
2009-04-09 13:20:00,9.77,9.8,9.77,9.78,197181.0,6.2813,6.3006,6.2813,6.2877,197181.0
2009-04-09 13:25:00,9.79,9.8,9.78,9.78,67234.5,6.2942,6.3006,6.2877,6.2877,67234.5
2009-04-09 13:30:00,9.78,9.79,9.76,9.76,89545.5,6.2877,6.2942,6.2749,6.2749,89545.5
2009-04-09 13:35:00,9.76,9.77,9.76,9.76,154870.5,6.2749,6.2813,6.2749,6.2749,154870.5
2009-04-09 13:40:00,9.76,9.76,9.71,9.72,610839.0,6.2749,6.2749,6.2427,6.2492,610839.0
2009-04-09 13:45:00,9.72,9.73,9.71,9.72,177282.0,6.2492,6.2556,6.2427,6.2492,177282.0
2009-04-09 13:50:00,9.71,9.74,9.71,9.73,99696.0,6.2427,6.262,6.2427,6.2556,99696.0
2009-04-09 13:55:00,9.74,9.76,9.71,9.75,929625.0,6.262,6.2749,6.2427,6.2685,929625.0
2009-04-09 14:00:00,9.75,9.77,9.74,9.76,121906.5,6.2685,6.2813,6.262,6.2749,121906.5
2009-04-09 14:05:00,9.77,9.78,9.76,9.77,354463.5,6.2813,6.2877,6.2749,6.2813,354463.5
2009-04-09 14:10:00,9.77,9.78,9.76,9.76,85023.0,6.2813,6.2877,6.2749,6.2749,85023.0
2009-04-09 14:15:00,9.76,9.77,9.74,9.76,327328.5,6.2749,6.2813,6.262,6.2749,327328.5
2009-04-09 14:20:00,9.75,9.78,9.72,9.75,1005904.5,6.2685,6.2877,6.2492,6.2685,1005904.5
2009-04-09 14:25:00,9.75,9.77,9.73,9.75,608427.0,6.2685,6.2813,6.2556,6.2685,608427.0
2009-04-09 14:30:00,9.74,9.75,9.74,9.75,122610.0,6.262,6.2685,6.262,6.2685,122610.0
2009-04-09 14:35:00,9.76,9.78,9.75,9.76,525816.0,6.2749,6.2877,6.2685,6.2749,525816.0
2009-04-09 14:40:00,9.77,9.81,9.77,9.8,266526.0,6.2813,6.307,6.2813,6.3006,266526.0
2009-04-09 14:45:00,9.8,9.81,9.8,9.81,32461.5,6.3006,6.307,6.3006,6.307,32461.5
2009-04-09 14:50:00,9.8,9.81,9.78,9.78,248838.0,6.3006,6.307,6.2877,6.2877,248838.0
2009-04-09 14:55:00,9.78,9.79,9.77,9.79,188638.5,6.2877,6.2942,6.2813,6.2942,188638.5
2009-04-09 15:00:00,9.78,9.79,9.78,9.78,110550.0,6.2877,6.2942,6.2877,6.2877,110550.0
2009-04-09 15:05:00,9.79,9.79,9.78,9.79,54973.5,6.2942,6.2942,6.2877,6.2942,54973.5
2009-04-09 15:10:00,9.79,9.79,9.76,9.76,276676.5,6.2942,6.2942,6.2749,6.2749,276676.5
2009-04-09 15:15:00,9.76,9.79,9.76,9.78,539584.5,6.2749,6.2942,6.2749,6.2877,539584.5
2009-04-09 15:20:00,9.79,9.79,9.76,9.77,965101.5,6.2942,6.2942,6.2749,6.2813,965101.5
2009-04-09 15:25:00,9.77,9.78,9.75,9.76,442200.0,6.2813,6.2877,6.2685,6.2749,442200.0
2009-04-09 15:30:00,9.76,9.76,9.75,9.75,86229.0,6.2749,6.2749,6.2685,6.2685,86229.0
2009-04-09 15:35:00,9.75,9.76,9.73,9.75,779478.0,6.2685,6.2749,6.2556,6.2685,779478.0
2009-04-09 15:40:00,9.74,9.75,9.71,9.75,646617.0,6.262,6.2685,6.2427,6.2685,646617.0
2009-04-09 15:45:00,9.75,9.75,9.72,9.75,485716.5,6.2685,6.2685,6.2492,6.2685,485716.5
2009-04-09 15:50:00,9.75,9.78,9.73,9.75,626818.5,6.2685,6.2877,6.2556,6.2685,626818.5
2009-04-09 15:55:00,9.76,9.78,9.75,9.78,600085.5,6.2749,6.2877,6.2685,6.2877,600085.5
2009-04-13 09:30:00,9.85,9.85,9.53,9.55,362905.5,6.3327,6.3327,6.127,6.1399,362905.5
2009-04-13 09:35:00,9.54,9.59,9.53,9.57,347026.5,6.1334,6.1656,6.127,6.1527,347026.5
2009-04-13 09:40:00,9.57,9.57,9.55,9.55,136780.5,6.1527,6.1527,6.1399,6.1399,136780.5
2009-04-13 09:45:00,9.56,9.57,9.55,9.55,290344.5,6.1463,6.1527,6.1399,6.1399,290344.5
2009-04-13 09:50:00,9.56,9.56,9.54,9.55,84721.5,6.1463,6.1463,6.1334,6.1399,84721.5
2009-04-13 09:55:00,9.56,9.57,9.55,9.56,102208.5,6.1463,6.1527,6.1399,6.1463,102208.5
2009-04-13 10:00:00,9.55,9.61,9.55,9.6,511645.5,6.1399,6.1784,6.1399,6.172,511645.5
2009-04-13 10:05:00,9.59,9.62,9.58,9.59,370744.5,6.1656,6.1849,6.1592,6.1656,370744.5
2009-04-13 10:10:00,9.58,9.64,9.58,9.61,192357.0,6.1592,6.1977,6.1592,6.1784,192357.0
2009-04-13 10:15:00,9.61,9.62,9.59,9.59,217683.0,6.1784,6.1849,6.1656,6.1656,217683.0
2009-04-13 10:20:00,9.59,9.59,9.57,9.58,95776.5,6.1656,6.1656,6.1527,6.1592,95776.5
2009-04-13 10:25:00,9.58,9.58,9.57,9.58,19296.0,6.1592,6.1592,6.1527,6.1592,19296.0
2009-04-13 10:30:00,9.58,9.58,9.54,9.54,200598.0,6.1592,6.1592,6.1334,6.1334,200598.0
2009-04-13 10:35:00,9.54,9.55,9.53,9.53,236577.0,6.1334,6.1399,6.127,6.127,236577.0
2009-04-13 10:40:00,9.53,9.56,9.53,9.55,107836.5,6.127,6.1463,6.127,6.1399,107836.5
2009-04-13 10:45:00,9.56,9.58,9.53,9.55,185724.0,6.1463,6.1592,6.127,6.1399,185724.0
2009-04-13 10:50:00,9.55,9.58,9.54,9.55,263209.5,6.1399,6.1592,6.1334,6.1399,263209.5
2009-04-13 10:55:00,9.55,9.59,9.55,9.55,255772.5,6.1399,6.1656,6.1399,6.1399,255772.5
2009-04-13 11:00:00,9.55,9.56,9.52,9.53,249240.0,6.1399,6.1463,6.1206,6.127,249240.0
2009-04-13 11:05:00,9.53,9.54,9.51,9.52,158790.0,6.127,6.1334,6.1142,6.1206,158790.0
2009-04-13 11:10:00,9.53,9.55,9.52,9.54,79897.5,6.127,6.1399,6.1206,6.1334,79897.5
2009-04-13 11:15:00,9.54,9.55,9.52,9.52,122208.0,6.1334,6.1399,6.1206,6.1206,122208.0
2009-04-13 11:20:00,9.52,9.52,9.5,9.51,233763.0,6.1206,6.1206,6.1077,6.1142,233763.0
2009-04-13 11:25:00,9.52,9.56,9.51,9.54,91857.0,6.1206,6.1463,6.1142,6.1334,91857.0
2009-04-13 11:30:00,9.54,9.57,9.54,9.56,160699.5,6.1334,6.1527,6.1334,6.1463,160699.5
2009-04-13 11:35:00,9.57,9.57,9.55,9.55,88138.5,6.1527,6.1527,6.1399,6.1399,88138.5
2009-04-13 11:40:00,9.55,9.56,9.55,9.55,46632.0,6.1399,6.1463,6.1399,6.1399,46632.0
2009-04-13 11:45:00,9.55,9.57,9.55,9.57,71254.5,6.1399,6.1527,6.1399,6.1527,71254.5
2009-04-13 11:50:00,9.57,9.6,9.56,9.59,206226.0,6.1527,6.172,6.1463,6.1656,206226.0
2009-04-13 11:55:00,9.6,9.61,9.59,9.61,38089.5,6.172,6.1784,6.1656,6.1784,38089.5
2009-04-13 12:00:00,9.61,9.62,9.6,9.6,63315.0,6.1784,6.1849,6.172,6.172,63315.0
2009-04-13 12:05:00,9.6,9.63,9.6,9.63,39898.5,6.172,6.1913,6.172,6.1913,39898.5
2009-04-13 12:10:00,9.63,9.63,9.62,9.63,29044.5,6.1913,6.1913,6.1849,6.1913,29044.5
2009-04-13 12:15:00,9.63,9.65,9.62,9.64,36481.5,6.1913,6.2042,6.1849,6.1977,36481.5
2009-04-13 12:20:00,9.64,9.64,9.62,9.63,192658.5,6.1977,6.1977,6.1849,6.1913,192658.5
2009-04-13 12:25:00,9.63,9.64,9.62,9.64,235170.0,6.1913,6.1977,6.1849,6.1977,235170.0
2009-04-13 12:30:00,9.63,9.68,9.63,9.67,98389.5,6.1913,6.2234,6.1913,6.217,98389.5
2009-04-13 12:35:00,9.66,9.68,9.64,9.66,134368.5,6.2106,6.2234,6.1977,6.2106,134368.5
2009-04-13 12:40:00,9.66,9.67,9.65,9.67,31858.5,6.2106,6.217,6.2042,6.217,31858.5
2009-04-13 12:45:00,9.66,9.67,9.66,9.67,8241.0,6.2106,6.217,6.2106,6.217,8241.0
2009-04-13 12:50:00,9.67,9.68,9.66,9.68,61204.5,6.217,6.2234,6.2106,6.2234,61204.5
2009-04-13 12:55:00,9.68,9.7,9.67,9.7,212155.5,6.2234,6.2363,6.217,6.2363,212155.5
2009-04-13 13:00:00,9.69,9.69,9.66,9.68,105324.0,6.2299,6.2299,6.2106,6.2234,105324.0
2009-04-13 13:05:00,9.67,9.69,9.67,9.68,153564.0,6.217,6.2299,6.217,6.2234,153564.0
2009-04-13 13:10:00,9.69,9.71,9.67,9.69,141805.5,6.2299,6.2427,6.217,6.2299,141805.5
2009-04-13 13:15:00,9.7,9.72,9.69,9.72,117183.0,6.2363,6.2492,6.2299,6.2492,117183.0
2009-04-13 13:20:00,9.72,9.77,9.72,9.73,150046.5,6.2492,6.2813,6.2492,6.2556,150046.5
2009-04-13 13:25:00,9.73,9.77,9.72,9.76,171955.5,6.2556,6.2813,6.2492,6.2749,171955.5
2009-04-13 13:30:00,9.77,9.81,9.76,9.81,629833.5,6.2813,6.307,6.2749,6.307,629833.5
2009-04-13 13:35:00,9.81,9.81,9.78,9.79,131554.5,6.307,6.307,6.2877,6.2942,131554.5
2009-04-13 13:40:00,9.78,9.82,9.77,9.82,269742.0,6.2877,6.3135,6.2813,6.3135,269742.0
2009-04-13 13:45:00,9.82,9.88,9.81,9.87,531544.5,6.3135,6.352,6.307,6.3456,531544.5
2009-04-13 13:50:00,9.87,9.88,9.84,9.87,206728.5,6.3456,6.352,6.3263,6.3456,206728.5
2009-04-13 13:55:00,9.87,9.88,9.86,9.87,45727.5,6.3456,6.352,6.3392,6.3456,45727.5
2009-04-13 14:00:00,9.87,9.92,9.87,9.88,491947.5,6.3456,6.3777,6.3456,6.352,491947.5
2009-04-13 14:05:00,9.87,9.88,9.86,9.87,97686.0,6.3456,6.352,6.3392,6.3456,97686.0
2009-04-13 14:10:00,9.87,9.87,9.86,9.86,59496.0,6.3456,6.3456,6.3392,6.3392,59496.0
2009-04-13 14:15:00,9.87,9.87,9.84,9.86,227029.5,6.3456,6.3456,6.3263,6.3392,227029.5
2009-04-13 14:20:00,9.86,9.89,9.86,9.89,163413.0,6.3392,6.3585,6.3392,6.3585,163413.0
2009-04-13 14:25:00,9.88,9.89,9.86,9.86,112962.0,6.352,6.3585,6.3392,6.3392,112962.0
2009-04-13 14:30:00,9.86,9.87,9.84,9.86,172257.0,6.3392,6.3456,6.3263,6.3392,172257.0
2009-04-13 14:35:00,9.86,9.87,9.86,9.86,111756.0,6.3392,6.3456,6.3392,6.3392,111756.0
2009-04-13 14:40:00,9.86,9.89,9.86,9.88,222406.5,6.3392,6.3585,6.3392,6.352,222406.5
2009-04-13 14:45:00,9.87,9.88,9.87,9.88,125926.5,6.3456,6.352,6.3456,6.352,125926.5
2009-04-13 14:50:00,9.87,9.88,9.86,9.86,50551.5,6.3456,6.352,6.3392,6.3392,50551.5
2009-04-13 14:55:00,9.86,9.89,9.86,9.87,133966.5,6.3392,6.3585,6.3392,6.3456,133966.5
2009-04-13 15:00:00,9.87,9.91,9.85,9.89,198688.5,6.3456,6.3713,6.3327,6.3585,198688.5
2009-04-13 15:05:00,9.9,9.93,9.89,9.92,243712.5,6.3649,6.3842,6.3585,6.3777,243712.5
2009-04-13 15:10:00,9.92,9.96,9.92,9.95,424914.0,6.3777,6.4035,6.3777,6.397,424914.0
2009-04-13 15:15:00,9.95,9.97,9.94,9.96,210648.0,6.397,6.4099,6.3906,6.4035,210648.0
2009-04-13 15:20:00,9.96,9.97,9.93,9.94,133464.0,6.4035,6.4099,6.3842,6.3906,133464.0
2009-04-13 15:25:00,9.93,9.94,9.91,9.91,76179.0,6.3842,6.3906,6.3713,6.3713,76179.0
2009-04-13 15:30:00,9.92,9.94,9.91,9.91,199191.0,6.3777,6.3906,6.3713,6.3713,199191.0
2009-04-13 15:35:00,9.92,9.95,9.91,9.94,432853.5,6.3777,6.397,6.3713,6.3906,432853.5
2009-04-13 15:40:00,9.95,9.96,9.93,9.96,264817.5,6.397,6.4035,6.3842,6.4035,264817.5
2009-04-13 15:45:00,9.96,9.96,9.93,9.93,292053.0,6.4035,6.4035,6.3842,6.3842,292053.0
2009-04-13 15:50:00,9.93,9.94,9.88,9.88,693751.5,6.3842,6.3906,6.352,6.352,693751.5
2009-04-13 15:55:00,9.89,9.93,9.88,9.91,671943.0,6.3585,6.3842,6.352,6.3713,671943.0
2009-04-14 09:30:00,9.89,9.94,9.64,9.64,835255.5,6.3585,6.3906,6.1977,6.1977,835255.5
2009-04-14 09:35:00,9.64,9.83,9.63,9.82,983895.0,6.1977,6.3199,6.1913,6.3135,983895.0
2009-04-14 09:40:00,9.82,9.83,9.77,9.78,416472.0,6.3135,6.3199,6.2813,6.2877,416472.0
2009-04-14 09:45:00,9.77,9.78,9.71,9.75,457978.5,6.2813,6.2877,6.2427,6.2685,457978.5
2009-04-14 09:50:00,9.75,9.81,9.73,9.76,346323.0,6.2685,6.307,6.2556,6.2749,346323.0
2009-04-14 09:55:00,9.75,9.78,9.71,9.76,293862.0,6.2685,6.2877,6.2427,6.2749,293862.0
2009-04-14 10:00:00,9.75,9.79,9.75,9.77,297982.5,6.2685,6.2942,6.2685,6.2813,297982.5
2009-04-14 10:05:00,9.76,9.76,9.7,9.7,269742.0,6.2749,6.2749,6.2363,6.2363,269742.0
2009-04-14 10:10:00,9.7,9.74,9.7,9.73,296475.0,6.2363,6.262,6.2363,6.2556,296475.0
2009-04-14 10:15:00,9.73,9.8,9.71,9.77,341097.0,6.2556,6.3006,6.2427,6.2813,341097.0
2009-04-14 10:20:00,9.78,9.78,9.71,9.74,481093.5,6.2877,6.2877,6.2427,6.262,481093.5
2009-04-14 10:25:00,9.75,9.76,9.74,9.76,78691.5,6.2685,6.2749,6.262,6.2749,78691.5
2009-04-14 10:30:00,9.76,9.83,9.75,9.83,756765.0,6.2749,6.3199,6.2685,6.3199,756765.0
2009-04-14 10:35:00,9.83,9.85,9.81,9.83,574860.0,6.3199,6.3327,6.307,6.3199,574860.0
2009-04-14 10:40:00,9.83,9.85,9.82,9.85,253863.0,6.3199,6.3327,6.3135,6.3327,253863.0
2009-04-14 10:45:00,9.85,9.85,9.79,9.81,327831.0,6.3327,6.3327,6.2942,6.307,327831.0
2009-04-14 10:50:00,9.8,9.81,9.77,9.78,310344.0,6.3006,6.307,6.2813,6.2877,310344.0
2009-04-14 10:55:00,9.78,9.79,9.76,9.77,72963.0,6.2877,6.2942,6.2749,6.2813,72963.0
2009-04-14 11:00:00,9.76,9.78,9.75,9.77,181704.0,6.2749,6.2877,6.2685,6.2813,181704.0
2009-04-14 11:05:00,9.77,9.77,9.75,9.77,239290.5,6.2813,6.2813,6.2685,6.2813,239290.5
2009-04-14 11:10:00,9.76,9.77,9.76,9.76,43014.0,6.2749,6.2813,6.2749,6.2749,43014.0
2009-04-14 11:15:00,9.77,9.77,9.73,9.74,351951.0,6.2813,6.2813,6.2556,6.262,351951.0
2009-04-14 11:20:00,9.73,9.75,9.72,9.73,186427.5,6.2556,6.2685,6.2492,6.2556,186427.5
2009-04-14 11:25:00,9.73,9.74,9.72,9.72,63717.0,6.2556,6.262,6.2492,6.2492,63717.0
2009-04-14 11:30:00,9.72,9.75,9.71,9.72,639682.5,6.2492,6.2685,6.2427,6.2492,639682.5
2009-04-14 11:35:00,9.72,9.73,9.71,9.72,106027.5,6.2492,6.2556,6.2427,6.2492,106027.5
2009-04-14 11:40:00,9.72,9.72,9.69,9.7,217180.5,6.2492,6.2492,6.2299,6.2363,217180.5
2009-04-14 11:45:00,9.69,9.74,9.69,9.7,220597.5,6.2299,6.262,6.2299,6.2363,220597.5
2009-04-14 11:50:00,9.7,9.71,9.7,9.71,150649.5,6.2363,6.2427,6.2363,6.2427,150649.5
2009-04-14 11:55:00,9.7,9.71,9.69,9.69,114771.0,6.2363,6.2427,6.2299,6.2299,114771.0
2009-04-14 12:00:00,9.7,9.7,9.68,9.69,111856.5,6.2363,6.2363,6.2234,6.2299,111856.5
2009-04-14 12:05:00,9.69,9.69,9.67,9.67,84621.0,6.2299,6.2299,6.217,6.217,84621.0
2009-04-14 12:10:00,9.66,9.68,9.66,9.67,119896.5,6.2106,6.2234,6.2106,6.217,119896.5
2009-04-14 12:15:00,9.68,9.68,9.66,9.66,140700.0,6.2234,6.2234,6.2106,6.2106,140700.0
2009-04-14 12:20:00,9.66,9.68,9.66,9.68,133363.5,6.2106,6.2234,6.2106,6.2234,133363.5
2009-04-14 12:25:00,9.68,9.7,9.67,9.69,136278.0,6.2234,6.2363,6.217,6.2299,136278.0
2009-04-14 12:30:00,9.7,9.72,9.69,9.72,161704.5,6.2363,6.2492,6.2299,6.2492,161704.5
2009-04-14 12:35:00,9.72,9.72,9.67,9.67,238687.5,6.2492,6.2492,6.217,6.217,238687.5
2009-04-14 12:40:00,9.68,9.68,9.67,9.68,107937.0,6.2234,6.2234,6.217,6.2234,107937.0
2009-04-14 12:45:00,9.68,9.68,9.67,9.67,107133.0,6.2234,6.2234,6.217,6.217,107133.0
2009-04-14 12:50:00,9.67,9.71,9.67,9.7,226828.5,6.217,6.2427,6.217,6.2363,226828.5
2009-04-14 12:55:00,9.7,9.71,9.68,9.69,411346.5,6.2363,6.2427,6.2234,6.2299,411346.5
2009-04-14 13:00:00,9.68,9.69,9.68,9.69,35577.0,6.2234,6.2299,6.2234,6.2299,35577.0
2009-04-14 13:05:00,9.68,9.69,9.66,9.68,162508.5,6.2234,6.2299,6.2106,6.2234,162508.5
2009-04-14 13:10:00,9.68,9.68,9.63,9.65,417477.0,6.2234,6.2234,6.1913,6.2042,417477.0
2009-04-14 13:15:00,9.65,9.66,9.61,9.62,281500.5,6.2042,6.2106,6.1784,6.1849,281500.5
2009-04-14 13:20:00,9.62,9.62,9.61,9.61,119695.5,6.1849,6.1849,6.1784,6.1784,119695.5
2009-04-14 13:25:00,9.62,9.63,9.61,9.62,108138.0,6.1849,6.1913,6.1784,6.1849,108138.0
2009-04-14 13:30:00,9.63,9.64,9.62,9.63,200196.0,6.1913,6.1977,6.1849,6.1913,200196.0
2009-04-14 13:35:00,9.63,9.64,9.58,9.59,542800.5,6.1913,6.1977,6.1592,6.1656,542800.5
2009-04-14 13:40:00,9.59,9.62,9.58,9.62,177583.5,6.1656,6.1849,6.1592,6.1849,177583.5
2009-04-14 13:45:00,9.62,9.64,9.61,9.63,562096.5,6.1849,6.1977,6.1784,6.1913,562096.5
2009-04-14 13:50:00,9.63,9.65,9.62,9.63,169945.5,6.1913,6.2042,6.1849,6.1913,169945.5
2009-04-14 13:55:00,9.63,9.63,9.62,9.62,185020.5,6.1913,6.1913,6.1849,6.1849,185020.5
2009-04-14 14:00:00,9.63,9.63,9.61,9.61,182407.5,6.1913,6.1913,6.1784,6.1784,182407.5
2009-04-14 14:05:00,9.61,9.62,9.6,9.6,253863.0,6.1784,6.1849,6.172,6.172,253863.0
2009-04-14 14:10:00,9.61,9.61,9.58,9.61,523504.5,6.1784,6.1784,6.1592,6.1784,523504.5
2009-04-14 14:15:00,9.61,9.61,9.59,9.6,169041.0,6.1784,6.1784,6.1656,6.172,169041.0
2009-04-14 14:20:00,9.6,9.64,9.6,9.63,321499.5,6.172,6.1977,6.172,6.1913,321499.5
2009-04-14 14:25:00,9.63,9.64,9.62,9.63,178488.0,6.1913,6.1977,6.1849,6.1913,178488.0
2009-04-14 14:30:00,9.64,9.66,9.63,9.65,394965.0,6.1977,6.2106,6.1913,6.2042,394965.0
2009-04-14 14:35:00,9.66,9.69,9.64,9.69,411145.5,6.2106,6.2299,6.1977,6.2299,411145.5
2009-04-14 14:40:00,9.69,9.69,9.67,9.68,185724.0,6.2299,6.2299,6.217,6.2234,185724.0
2009-04-14 14:45:00,9.68,9.69,9.67,9.67,212658.0,6.2234,6.2299,6.217,6.217,212658.0
2009-04-14 14:50:00,9.68,9.68,9.66,9.67,135474.0,6.2234,6.2234,6.2106,6.217,135474.0
2009-04-14 14:55:00,9.67,9.7,9.66,9.69,284817.0,6.217,6.2363,6.2106,6.2299,284817.0
2009-04-14 15:00:00,9.7,9.75,9.69,9.73,495163.5,6.2363,6.2685,6.2299,6.2556,495163.5
2009-04-14 15:05:00,9.73,9.74,9.72,9.74,280294.5,6.2556,6.262,6.2492,6.262,280294.5
2009-04-14 15:10:00,9.73,9.74,9.72,9.74,271752.0,6.2556,6.262,6.2492,6.262,271752.0
2009-04-14 15:15:00,9.74,9.75,9.71,9.75,260094.0,6.262,6.2685,6.2427,6.2685,260094.0
2009-04-14 15:20:00,9.74,9.75,9.73,9.75,140901.0,6.262,6.2685,6.2556,6.2685,140901.0
2009-04-14 15:25:00,9.75,9.75,9.67,9.69,461496.0,6.2685,6.2685,6.217,6.2299,461496.0
2009-04-14 15:30:00,9.69,9.71,9.68,9.7,206829.0,6.2299,6.2427,6.2234,6.2363,206829.0
2009-04-14 15:35:00,9.71,9.72,9.7,9.71,255471.0,6.2427,6.2492,6.2363,6.2427,255471.0
2009-04-14 15:40:00,9.72,9.73,9.7,9.73,206025.0,6.2492,6.2556,6.2363,6.2556,206025.0
2009-04-14 15:45:00,9.72,9.76,9.72,9.74,386925.0,6.2492,6.2749,6.2492,6.262,386925.0
2009-04-14 15:50:00,9.73,9.74,9.69,9.69,337378.5,6.2556,6.262,6.2299,6.2299,337378.5
2009-04-14 15:55:00,9.69,9.71,9.69,9.7,739479.0,6.2299,6.2427,6.2299,6.2363,739479.0
2009-04-15 09:30:00,9.55,9.62,9.51,9.54,236778.0,6.1399,6.1849,6.1142,6.1334,236778.0
2009-04-15 09:35:00,9.54,9.6,9.45,9.46,511243.5,6.1334,6.172,6.0756,6.082,511243.5
2009-04-15 09:40:00,9.47,9.51,9.47,9.48,427627.5,6.0884,6.1142,6.0884,6.0949,427627.5
2009-04-15 09:45:00,9.48,9.5,9.47,9.47,262204.5,6.0949,6.1077,6.0884,6.0884,262204.5
2009-04-15 09:50:00,9.48,9.5,9.46,9.46,204919.5,6.0949,6.1077,6.082,6.082,204919.5
2009-04-15 09:55:00,9.46,9.49,9.45,9.47,306525.0,6.082,6.1013,6.0756,6.0884,306525.0
2009-04-15 10:00:00,9.47,9.5,9.46,9.48,397477.5,6.0884,6.1077,6.082,6.0949,397477.5
2009-04-15 10:05:00,9.49,9.52,9.48,9.52,322002.0,6.1013,6.1206,6.0949,6.1206,322002.0
2009-04-15 10:10:00,9.52,9.59,9.51,9.58,801186.0,6.1206,6.1656,6.1142,6.1592,801186.0
2009-04-15 10:15:00,9.58,9.61,9.53,9.54,313560.0,6.1592,6.1784,6.127,6.1334,313560.0
2009-04-15 10:20:00,9.55,9.55,9.49,9.52,364614.0,6.1399,6.1399,6.1013,6.1206,364614.0
2009-04-15 10:25:00,9.51,9.52,9.48,9.49,285822.0,6.1142,6.1206,6.0949,6.1013,285822.0
2009-04-15 10:30:00,9.5,9.5,9.47,9.47,250144.5,6.1077,6.1077,6.0884,6.0884,250144.5
2009-04-15 10:35:00,9.48,9.49,9.47,9.48,165925.5,6.0949,6.1013,6.0884,6.0949,165925.5
2009-04-15 10:40:00,9.47,9.51,9.47,9.5,156880.5,6.0884,6.1142,6.0884,6.1077,156880.5
2009-04-15 10:45:00,9.5,9.5,9.47,9.49,176377.5,6.1077,6.1077,6.0884,6.1013,176377.5
2009-04-15 10:50:00,9.49,9.51,9.47,9.48,261601.5,6.1013,6.1142,6.0884,6.0949,261601.5
2009-04-15 10:55:00,9.48,9.48,9.47,9.47,57787.5,6.0949,6.0949,6.0884,6.0884,57787.5
2009-04-15 11:00:00,9.47,9.48,9.45,9.45,181101.0,6.0884,6.0949,6.0756,6.0756,181101.0
2009-04-15 11:05:00,9.45,9.46,9.42,9.42,203211.0,6.0756,6.082,6.0563,6.0563,203211.0
2009-04-15 11:10:00,9.43,9.44,9.42,9.44,173764.5,6.0627,6.0691,6.0563,6.0691,173764.5
2009-04-15 11:15:00,9.43,9.44,9.4,9.43,146026.5,6.0627,6.0691,6.0434,6.0627,146026.5
2009-04-15 11:20:00,9.44,9.44,9.43,9.44,118690.5,6.0691,6.0691,6.0627,6.0691,118690.5
2009-04-15 11:25:00,9.44,9.44,9.4,9.41,205020.0,6.0691,6.0691,6.0434,6.0499,205020.0
2009-04-15 11:30:00,9.41,9.41,9.38,9.38,376875.0,6.0499,6.0499,6.0306,6.0306,376875.0
2009-04-15 11:35:00,9.38,9.4,9.38,9.38,129243.0,6.0306,6.0434,6.0306,6.0306,129243.0
2009-04-15 11:40:00,9.39,9.4,9.38,9.39,131755.5,6.037,6.0434,6.0306,6.037,131755.5
2009-04-15 11:45:00,9.4,9.4,9.39,9.4,156780.0,6.0434,6.0434,6.037,6.0434,156780.0
2009-04-15 11:50:00,9.4,9.44,9.39,9.4,616467.0,6.0434,6.0691,6.037,6.0434,616467.0
2009-04-15 11:55:00,9.41,9.44,9.4,9.43,137685.0,6.0499,6.0691,6.0434,6.0627,137685.0
2009-04-15 12:00:00,9.44,9.47,9.44,9.46,190950.0,6.0691,6.0884,6.0691,6.082,190950.0
2009-04-15 12:05:00,9.45,9.46,9.42,9.42,169342.5,6.0756,6.082,6.0563,6.0563,169342.5
2009-04-15 12:10:00,9.43,9.43,9.39,9.4,133363.5,6.0627,6.0627,6.037,6.0434,133363.5
2009-04-15 12:15:00,9.39,9.4,9.39,9.39,89445.0,6.037,6.0434,6.037,6.037,89445.0
2009-04-15 12:20:00,9.4,9.41,9.39,9.39,186226.5,6.0434,6.0499,6.037,6.037,186226.5
2009-04-15 12:25:00,9.39,9.4,9.39,9.4,18994.5,6.037,6.0434,6.037,6.0434,18994.5
2009-04-15 12:30:00,9.4,9.4,9.39,9.39,26833.5,6.0434,6.0434,6.037,6.037,26833.5
2009-04-15 12:35:00,9.39,9.4,9.39,9.4,101404.5,6.037,6.0434,6.037,6.0434,101404.5
2009-04-15 12:40:00,9.39,9.4,9.39,9.4,36180.0,6.037,6.0434,6.037,6.0434,36180.0
2009-04-15 12:45:00,9.4,9.4,9.37,9.38,289842.0,6.0434,6.0434,6.0241,6.0306,289842.0
2009-04-15 12:50:00,9.38,9.4,9.38,9.39,276777.0,6.0306,6.0434,6.0306,6.037,276777.0
2009-04-15 12:55:00,9.39,9.4,9.39,9.39,169342.5,6.037,6.0434,6.037,6.037,169342.5
2009-04-15 13:00:00,9.4,9.4,9.37,9.4,414864.0,6.0434,6.0434,6.0241,6.0434,414864.0
2009-04-15 13:05:00,9.4,9.42,9.39,9.41,281199.0,6.0434,6.0563,6.037,6.0499,281199.0
2009-04-15 13:10:00,9.4,9.41,9.4,9.41,52159.5,6.0434,6.0499,6.0434,6.0499,52159.5
2009-04-15 13:15:00,9.41,9.43,9.4,9.4,157182.0,6.0499,6.0627,6.0434,6.0434,157182.0
2009-04-15 13:20:00,9.41,9.41,9.37,9.38,278787.0,6.0499,6.0499,6.0241,6.0306,278787.0
2009-04-15 13:25:00,9.39,9.42,9.38,9.42,229441.5,6.037,6.0563,6.0306,6.0563,229441.5
2009-04-15 13:30:00,9.41,9.44,9.41,9.42,102711.0,6.0499,6.0691,6.0499,6.0563,102711.0
2009-04-15 13:35:00,9.43,9.43,9.39,9.39,203110.5,6.0627,6.0627,6.037,6.037,203110.5
2009-04-15 13:40:00,9.39,9.4,9.38,9.38,68842.5,6.037,6.0434,6.0306,6.0306,68842.5
2009-04-15 13:45:00,9.38,9.4,9.38,9.39,149041.5,6.0306,6.0434,6.0306,6.037,149041.5
2009-04-15 13:50:00,9.38,9.39,9.38,9.38,48742.5,6.0306,6.037,6.0306,6.0306,48742.5
2009-04-15 13:55:00,9.39,9.4,9.38,9.4,55677.0,6.037,6.0434,6.0306,6.0434,55677.0
2009-04-15 14:00:00,9.4,9.44,9.39,9.43,213562.5,6.0434,6.0691,6.037,6.0627,213562.5
2009-04-15 14:05:00,9.43,9.44,9.42,9.44,24823.5,6.0627,6.0691,6.0563,6.0691,24823.5
2009-04-15 14:10:00,9.44,9.44,9.42,9.42,49446.0,6.0691,6.0691,6.0563,6.0563,49446.0
2009-04-15 14:15:00,9.43,9.43,9.39,9.39,157282.5,6.0627,6.0627,6.037,6.037,157282.5
2009-04-15 14:20:00,9.39,9.4,9.38,9.38,27939.0,6.037,6.0434,6.0306,6.0306,27939.0
2009-04-15 14:25:00,9.38,9.39,9.38,9.39,39496.5,6.0306,6.037,6.0306,6.037,39496.5
2009-04-15 14:30:00,9.39,9.39,9.37,9.39,260898.0,6.037,6.037,6.0241,6.037,260898.0
2009-04-15 14:35:00,9.39,9.42,9.39,9.4,260295.0,6.037,6.0563,6.037,6.0434,260295.0
2009-04-15 14:40:00,9.4,9.4,9.38,9.39,280395.0,6.0434,6.0434,6.0306,6.037,280395.0
2009-04-15 14:45:00,9.39,9.4,9.39,9.4,77083.5,6.037,6.0434,6.037,6.0434,77083.5
2009-04-15 14:50:00,9.4,9.41,9.39,9.39,114871.5,6.0434,6.0499,6.037,6.037,114871.5
2009-04-15 14:55:00,9.4,9.4,9.38,9.38,61807.5,6.0434,6.0434,6.0306,6.0306,61807.5
2009-04-15 15:00:00,9.38,9.42,9.38,9.42,131052.0,6.0306,6.0563,6.0306,6.0563,131052.0
2009-04-15 15:05:00,9.42,9.44,9.4,9.4,257280.0,6.0563,6.0691,6.0434,6.0434,257280.0
2009-04-15 15:10:00,9.4,9.45,9.39,9.43,415165.5,6.0434,6.0756,6.037,6.0627,415165.5
2009-04-15 15:15:00,9.43,9.44,9.41,9.43,145524.0,6.0627,6.0691,6.0499,6.0627,145524.0
2009-04-15 15:20:00,9.44,9.44,9.42,9.43,135072.0,6.0691,6.0691,6.0563,6.0627,135072.0
2009-04-15 15:25:00,9.44,9.44,9.42,9.43,121504.5,6.0691,6.0691,6.0563,6.0627,121504.5
2009-04-15 15:30:00,9.43,9.45,9.42,9.44,182508.0,6.0627,6.0756,6.0563,6.0691,182508.0
2009-04-15 15:35:00,9.43,9.46,9.43,9.46,161704.5,6.0627,6.082,6.0627,6.082,161704.5
2009-04-15 15:40:00,9.46,9.46,9.43,9.43,272958.0,6.082,6.082,6.0627,6.0627,272958.0
2009-04-15 15:45:00,9.44,9.47,9.42,9.46,588025.5,6.0691,6.0884,6.0563,6.082,588025.5
2009-04-15 15:50:00,9.46,9.52,9.46,9.51,430240.5,6.082,6.1206,6.082,6.1142,430240.5
2009-04-15 15:55:00,9.5,9.54,9.5,9.53,601090.5,6.1077,6.1334,6.1077,6.127,601090.5
2009-04-16 09:30:00,9.5,9.69,9.5,9.57,395970.0,6.1077,6.2299,6.1077,6.1527,395970.0
2009-04-16 09:35:00,9.57,9.6,9.53,9.58,403306.5,6.1527,6.172,6.127,6.1592,403306.5
2009-04-16 09:40:00,9.58,9.58,9.52,9.53,156780.0,6.1592,6.1592,6.1206,6.127,156780.0
2009-04-16 09:45:00,9.53,9.53,9.49,9.51,90651.0,6.127,6.127,6.1013,6.1142,90651.0
2009-04-16 09:50:00,9.5,9.51,9.49,9.51,233964.0,6.1077,6.1142,6.1013,6.1142,233964.0
2009-04-16 09:55:00,9.51,9.55,9.5,9.52,149745.0,6.1142,6.1399,6.1077,6.1206,149745.0
2009-04-16 10:00:00,9.52,9.58,9.5,9.57,255069.0,6.1206,6.1592,6.1077,6.1527,255069.0
2009-04-16 10:05:00,9.56,9.59,9.55,9.56,113565.0,6.1463,6.1656,6.1399,6.1463,113565.0
2009-04-16 10:10:00,9.56,9.57,9.52,9.53,174568.5,6.1463,6.1527,6.1206,6.127,174568.5
2009-04-16 10:15:00,9.53,9.53,9.48,9.48,242004.0,6.127,6.127,6.0949,6.0949,242004.0
2009-04-16 10:20:00,9.48,9.49,9.43,9.45,517474.5,6.0949,6.1013,6.0627,6.0756,517474.5
2009-04-16 10:25:00,9.45,9.46,9.44,9.44,497776.5,6.0756,6.082,6.0691,6.0691,497776.5
2009-04-16 10:30:00,9.45,9.51,9.43,9.48,892741.5,6.0756,6.1142,6.0627,6.0949,892741.5
2009-04-16 10:35:00,9.48,9.49,9.47,9.47,291751.5,6.0949,6.1013,6.0884,6.0884,291751.5
2009-04-16 10:40:00,9.47,9.48,9.46,9.46,258385.5,6.0884,6.0949,6.082,6.082,258385.5
2009-04-16 10:45:00,9.46,9.46,9.42,9.42,119394.0,6.082,6.082,6.0563,6.0563,119394.0
2009-04-16 10:50:00,9.42,9.43,9.32,9.33,910027.5,6.0563,6.0627,5.992,5.9984,910027.5
2009-04-16 10:55:00,9.33,9.34,9.3,9.32,345720.0,5.9984,6.0049,5.9791,5.992,345720.0
2009-04-16 11:00:00,9.32,9.33,9.32,9.33,148740.0,5.992,5.9984,5.992,5.9984,148740.0
2009-04-16 11:05:00,9.33,9.33,9.32,9.33,105223.5,5.9984,5.9984,5.992,5.9984,105223.5
2009-04-16 11:10:00,9.33,9.35,9.32,9.33,519384.0,5.9984,6.0113,5.992,5.9984,519384.0
2009-04-16 11:15:00,9.32,9.33,9.3,9.31,452953.5,5.992,5.9984,5.9791,5.9856,452953.5
2009-04-16 11:20:00,9.3,9.31,9.27,9.3,254767.5,5.9791,5.9856,5.9599,5.9791,254767.5
2009-04-16 11:25:00,9.29,9.35,9.29,9.33,578377.5,5.9727,6.0113,5.9727,5.9984,578377.5
2009-04-16 11:30:00,9.34,9.35,9.31,9.35,357378.0,6.0049,6.0113,5.9856,6.0113,357378.0
2009-04-16 11:35:00,9.35,9.36,9.33,9.35,222909.0,6.0113,6.0177,5.9984,6.0113,222909.0
2009-04-16 11:40:00,9.34,9.38,9.34,9.37,284917.5,6.0049,6.0306,6.0049,6.0241,284917.5
2009-04-16 11:45:00,9.37,9.39,9.36,9.37,210748.5,6.0241,6.037,6.0177,6.0241,210748.5
2009-04-16 11:50:00,9.37,9.38,9.35,9.37,120700.5,6.0241,6.0306,6.0113,6.0241,120700.5
2009-04-16 11:55:00,9.37,9.39,9.37,9.39,299992.5,6.0241,6.037,6.0241,6.037,299992.5
2009-04-16 12:00:00,9.39,9.39,9.35,9.35,605512.5,6.037,6.037,6.0113,6.0113,605512.5
2009-04-16 12:05:00,9.35,9.38,9.35,9.38,147735.0,6.0113,6.0306,6.0113,6.0306,147735.0
2009-04-16 12:10:00,9.38,9.39,9.37,9.37,190045.5,6.0306,6.037,6.0241,6.0241,190045.5
2009-04-16 12:15:00,9.38,9.38,9.33,9.34,225019.5,6.0306,6.0306,5.9984,6.0049,225019.5
2009-04-16 12:20:00,9.34,9.34,9.3,9.34,564910.5,6.0049,6.0049,5.9791,6.0049,564910.5
2009-04-16 12:25:00,9.33,9.34,9.3,9.3,182608.5,5.9984,6.0049,5.9791,5.9791,182608.5
2009-04-16 12:30:00,9.3,9.31,9.3,9.3,158187.0,5.9791,5.9856,5.9791,5.9791,158187.0
2009-04-16 12:35:00,9.3,9.32,9.3,9.3,283008.0,5.9791,5.992,5.9791,5.9791,283008.0
2009-04-16 12:40:00,9.31,9.32,9.3,9.3,159996.0,5.9856,5.992,5.9791,5.9791,159996.0
2009-04-16 12:45:00,9.31,9.35,9.3,9.33,225823.5,5.9856,6.0113,5.9791,5.9984,225823.5
2009-04-16 12:50:00,9.34,9.38,9.33,9.38,290947.5,6.0049,6.0306,5.9984,6.0306,290947.5
2009-04-16 12:55:00,9.38,9.38,9.37,9.38,103716.0,6.0306,6.0306,6.0241,6.0306,103716.0
2009-04-16 13:00:00,9.38,9.38,9.35,9.35,174267.0,6.0306,6.0306,6.0113,6.0113,174267.0
2009-04-16 13:05:00,9.35,9.38,9.35,9.36,375568.5,6.0113,6.0306,6.0113,6.0177,375568.5
2009-04-16 13:10:00,9.37,9.37,9.34,9.35,228235.5,6.0241,6.0241,6.0049,6.0113,228235.5
2009-04-16 13:15:00,9.35,9.36,9.34,9.36,184719.0,6.0113,6.0177,6.0049,6.0177,184719.0
2009-04-16 13:20:00,9.36,9.37,9.35,9.37,142509.0,6.0177,6.0241,6.0113,6.0241,142509.0
2009-04-16 13:25:00,9.37,9.37,9.36,9.37,131755.5,6.0241,6.0241,6.0177,6.0241,131755.5
2009-04-16 13:30:00,9.36,9.37,9.34,9.35,215472.0,6.0177,6.0241,6.0049,6.0113,215472.0
2009-04-16 13:35:00,9.35,9.35,9.33,9.33,160599.0,6.0113,6.0113,5.9984,5.9984,160599.0
2009-04-16 13:40:00,9.34,9.34,9.32,9.33,103515.0,6.0049,6.0049,5.992,5.9984,103515.0
2009-04-16 13:45:00,9.32,9.35,9.32,9.35,155373.0,5.992,6.0113,5.992,6.0113,155373.0
2009-04-16 13:50:00,9.34,9.36,9.34,9.35,171051.0,6.0049,6.0177,6.0049,6.0113,171051.0
2009-04-16 13:55:00,9.35,9.36,9.35,9.35,114972.0,6.0113,6.0177,6.0113,6.0113,114972.0
2009-04-16 14:00:00,9.36,9.36,9.35,9.36,80500.5,6.0177,6.0177,6.0113,6.0177,80500.5
2009-04-16 14:05:00,9.36,9.37,9.35,9.35,264315.0,6.0177,6.0241,6.0113,6.0113,264315.0
2009-04-16 14:10:00,9.36,9.38,9.35,9.38,352453.5,6.0177,6.0306,6.0113,6.0306,352453.5
2009-04-16 14:15:00,9.38,9.39,9.37,9.39,408532.5,6.0306,6.037,6.0241,6.037,408532.5
2009-04-16 14:20:00,9.39,9.41,9.38,9.41,501796.5,6.037,6.0499,6.0306,6.0499,501796.5
2009-04-16 14:25:00,9.41,9.45,9.4,9.45,332253.0,6.0499,6.0756,6.0434,6.0756,332253.0
2009-04-16 14:30:00,9.45,9.48,9.44,9.48,490942.5,6.0756,6.0949,6.0691,6.0949,490942.5
2009-04-16 14:35:00,9.48,9.51,9.47,9.51,199693.5,6.0949,6.1142,6.0884,6.1142,199693.5
2009-04-16 14:40:00,9.51,9.55,9.5,9.54,438079.5,6.1142,6.1399,6.1077,6.1334,438079.5
2009-04-16 14:45:00,9.54,9.55,9.54,9.54,100500.0,6.1334,6.1399,6.1334,6.1334,100500.0
2009-04-16 14:50:00,9.55,9.58,9.54,9.58,471144.0,6.1399,6.1592,6.1334,6.1592,471144.0
2009-04-16 14:55:00,9.58,9.58,9.55,9.57,306123.0,6.1592,6.1592,6.1399,6.1527,306123.0
2009-04-16 15:00:00,9.57,9.58,9.54,9.54,343207.5,6.1527,6.1592,6.1334,6.1334,343207.5
2009-04-16 15:05:00,9.54,9.58,9.53,9.57,454561.5,6.1334,6.1592,6.127,6.1527,454561.5
2009-04-16 15:10:00,9.56,9.57,9.56,9.57,58591.5,6.1463,6.1527,6.1463,6.1527,58591.5
2009-04-16 15:15:00,9.56,9.57,9.54,9.57,257983.5,6.1463,6.1527,6.1334,6.1527,257983.5
2009-04-16 15:20:00,9.56,9.59,9.56,9.56,255772.5,6.1463,6.1656,6.1463,6.1463,255772.5
2009-04-16 15:25:00,9.56,9.57,9.54,9.56,287932.5,6.1463,6.1527,6.1334,6.1463,287932.5
2009-04-16 15:30:00,9.55,9.56,9.53,9.56,123213.0,6.1399,6.1463,6.127,6.1463,123213.0
2009-04-16 15:35:00,9.55,9.56,9.53,9.55,508329.0,6.1399,6.1463,6.127,6.1399,508329.0
2009-04-16 15:40:00,9.54,9.55,9.48,9.48,367428.0,6.1334,6.1399,6.0949,6.0949,367428.0
2009-04-16 15:45:00,9.49,9.51,9.46,9.47,345820.5,6.1013,6.1142,6.082,6.0884,345820.5
2009-04-16 15:50:00,9.47,9.53,9.46,9.52,633753.0,6.0884,6.127,6.082,6.1206,633753.0
2009-04-16 15:55:00,9.52,9.54,9.52,9.53,461395.5,6.1206,6.1334,6.1206,6.127,461395.5
2009-04-17 09:30:00,9.46,9.48,9.27,9.28,528831.0,6.082,6.0949,5.9599,5.9663,528831.0
2009-04-17 09:35:00,9.28,9.33,9.27,9.29,424110.0,5.9663,5.9984,5.9599,5.9727,424110.0
2009-04-17 09:40:00,9.29,9.3,9.19,9.23,987010.5,5.9727,5.9791,5.9084,5.9341,987010.5
2009-04-17 09:45:00,9.23,9.32,9.22,9.32,512650.5,5.9341,5.992,5.9277,5.992,512650.5
2009-04-17 09:50:00,9.32,9.32,9.27,9.3,266727.0,5.992,5.992,5.9599,5.9791,266727.0
2009-04-17 09:55:00,9.3,9.33,9.28,9.31,183513.0,5.9791,5.9984,5.9663,5.9856,183513.0
2009-04-17 10:00:00,9.31,9.34,9.3,9.34,176980.5,5.9856,6.0049,5.9791,6.0049,176980.5
2009-04-17 10:05:00,9.34,9.4,9.33,9.4,541192.5,6.0049,6.0434,5.9984,6.0434,541192.5
2009-04-17 10:10:00,9.4,9.43,9.38,9.41,547825.5,6.0434,6.0627,6.0306,6.0499,547825.5
2009-04-17 10:15:00,9.41,9.46,9.4,9.45,330343.5,6.0499,6.082,6.0434,6.0756,330343.5
2009-04-17 10:20:00,9.44,9.44,9.39,9.41,305721.0,6.0691,6.0691,6.037,6.0499,305721.0
2009-04-17 10:25:00,9.42,9.42,9.4,9.41,71154.0,6.0563,6.0563,6.0434,6.0499,71154.0
2009-04-17 10:30:00,9.42,9.42,9.37,9.38,458682.0,6.0563,6.0563,6.0241,6.0306,458682.0
2009-04-17 10:35:00,9.39,9.41,9.38,9.41,227833.5,6.037,6.0499,6.0306,6.0499,227833.5
2009-04-17 10:40:00,9.4,9.41,9.4,9.4,107736.0,6.0434,6.0499,6.0434,6.0434,107736.0
2009-04-17 10:45:00,9.41,9.41,9.4,9.4,164116.5,6.0499,6.0499,6.0434,6.0434,164116.5
2009-04-17 10:50:00,9.41,9.41,9.4,9.4,45727.5,6.0499,6.0499,6.0434,6.0434,45727.5
2009-04-17 10:55:00,9.4,9.43,9.4,9.43,81405.0,6.0434,6.0627,6.0434,6.0627,81405.0
2009-04-17 11:00:00,9.43,9.43,9.4,9.4,141805.5,6.0627,6.0627,6.0434,6.0434,141805.5
2009-04-17 11:05:00,9.4,9.41,9.37,9.4,341499.0,6.0434,6.0499,6.0241,6.0434,341499.0
2009-04-17 11:10:00,9.4,9.41,9.39,9.41,388131.0,6.0434,6.0499,6.037,6.0499,388131.0
2009-04-17 11:15:00,9.4,9.42,9.4,9.41,152458.5,6.0434,6.0563,6.0434,6.0499,152458.5
2009-04-17 11:20:00,9.41,9.42,9.4,9.41,259993.5,6.0499,6.0563,6.0434,6.0499,259993.5
2009-04-17 11:25:00,9.41,9.43,9.41,9.43,44923.5,6.0499,6.0627,6.0499,6.0627,44923.5
2009-04-17 11:30:00,9.42,9.49,9.42,9.49,168639.0,6.0563,6.1013,6.0563,6.1013,168639.0
2009-04-17 11:35:00,9.48,9.51,9.46,9.49,647923.5,6.0949,6.1142,6.082,6.1013,647923.5
2009-04-17 11:40:00,9.49,9.49,9.47,9.49,132057.0,6.1013,6.1013,6.0884,6.1013,132057.0
2009-04-17 11:45:00,9.48,9.49,9.48,9.49,25929.0,6.0949,6.1013,6.0949,6.1013,25929.0
2009-04-17 11:50:00,9.48,9.51,9.48,9.51,170749.5,6.0949,6.1142,6.0949,6.1142,170749.5
2009-04-17 11:55:00,9.51,9.53,9.5,9.51,96379.5,6.1142,6.127,6.1077,6.1142,96379.5
2009-04-17 12:00:00,9.51,9.51,9.5,9.5,25326.0,6.1142,6.1142,6.1077,6.1077,25326.0
2009-04-17 12:05:00,9.51,9.51,9.49,9.49,90450.0,6.1142,6.1142,6.1013,6.1013,90450.0
2009-04-17 12:10:00,9.48,9.5,9.46,9.49,309942.0,6.0949,6.1077,6.082,6.1013,309942.0
2009-04-17 12:15:00,9.49,9.49,9.45,9.46,127635.0,6.1013,6.1013,6.0756,6.082,127635.0
2009-04-17 12:20:00,9.46,9.48,9.45,9.48,63516.0,6.082,6.0949,6.0756,6.0949,63516.0
2009-04-17 12:25:00,9.47,9.49,9.47,9.49,50250.0,6.0884,6.1013,6.0884,6.1013,50250.0
2009-04-17 12:30:00,9.49,9.5,9.47,9.49,270646.5,6.1013,6.1077,6.0884,6.1013,270646.5
2009-04-17 12:35:00,9.49,9.49,9.48,9.48,36280.5,6.1013,6.1013,6.0949,6.0949,36280.5
2009-04-17 12:40:00,9.49,9.49,9.48,9.49,68340.0,6.1013,6.1013,6.0949,6.1013,68340.0
2009-04-17 12:45:00,9.48,9.51,9.48,9.51,74872.5,6.0949,6.1142,6.0949,6.1142,74872.5
2009-04-17 12:50:00,9.5,9.52,9.5,9.52,57687.0,6.1077,6.1206,6.1077,6.1206,57687.0
2009-04-17 12:55:00,9.51,9.53,9.51,9.53,48139.5,6.1142,6.127,6.1142,6.127,48139.5
2009-04-17 13:00:00,9.52,9.55,9.52,9.55,221301.0,6.1206,6.1399,6.1206,6.1399,221301.0
2009-04-17 13:05:00,9.54,9.55,9.52,9.54,113565.0,6.1334,6.1399,6.1206,6.1334,113565.0
2009-04-17 13:10:00,9.53,9.54,9.51,9.52,387025.5,6.127,6.1334,6.1142,6.1206,387025.5
2009-04-17 13:15:00,9.51,9.52,9.49,9.5,356373.0,6.1142,6.1206,6.1013,6.1077,356373.0
2009-04-17 13:20:00,9.5,9.51,9.49,9.5,108439.5,6.1077,6.1142,6.1013,6.1077,108439.5
2009-04-17 13:25:00,9.5,9.51,9.5,9.5,34974.0,6.1077,6.1142,6.1077,6.1077,34974.0
2009-04-17 13:30:00,9.51,9.51,9.5,9.51,45727.5,6.1142,6.1142,6.1077,6.1142,45727.5
2009-04-17 13:35:00,9.5,9.51,9.5,9.5,19497.0,6.1077,6.1142,6.1077,6.1077,19497.0
2009-04-17 13:40:00,9.5,9.53,9.5,9.52,70651.5,6.1077,6.127,6.1077,6.1206,70651.5
2009-04-17 13:45:00,9.53,9.53,9.52,9.53,44521.5,6.127,6.127,6.1206,6.127,44521.5
2009-04-17 13:50:00,9.52,9.54,9.52,9.54,103314.0,6.1206,6.1334,6.1206,6.1334,103314.0
2009-04-17 13:55:00,9.54,9.54,9.53,9.53,63616.5,6.1334,6.1334,6.127,6.127,63616.5
2009-04-17 14:00:00,9.54,9.54,9.53,9.53,200196.0,6.1334,6.1334,6.127,6.127,200196.0
2009-04-17 14:05:00,9.53,9.54,9.52,9.52,107836.5,6.127,6.1334,6.1206,6.1206,107836.5
2009-04-17 14:10:00,9.52,9.53,9.51,9.51,281902.5,6.1206,6.127,6.1142,6.1142,281902.5
2009-04-17 14:15:00,9.52,9.52,9.51,9.52,88842.0,6.1206,6.1206,6.1142,6.1206,88842.0
2009-04-17 14:20:00,9.52,9.52,9.51,9.52,135675.0,6.1206,6.1206,6.1142,6.1206,135675.0
2009-04-17 14:25:00,9.52,9.53,9.51,9.52,153564.0,6.1206,6.127,6.1142,6.1206,153564.0
2009-04-17 14:30:00,9.53,9.53,9.52,9.53,76179.0,6.127,6.127,6.1206,6.127,76179.0
2009-04-17 14:35:00,9.52,9.54,9.52,9.54,118891.5,6.1206,6.1334,6.1206,6.1334,118891.5
2009-04-17 14:40:00,9.53,9.55,9.53,9.54,389940.0,6.127,6.1399,6.127,6.1334,389940.0
2009-04-17 14:45:00,9.54,9.55,9.52,9.52,159996.0,6.1334,6.1399,6.1206,6.1206,159996.0
2009-04-17 14:50:00,9.52,9.54,9.52,9.54,132961.5,6.1206,6.1334,6.1206,6.1334,132961.5
2009-04-17 14:55:00,9.54,9.54,9.52,9.53,223009.5,6.1334,6.1334,6.1206,6.127,223009.5
2009-04-17 15:00:00,9.53,9.55,9.52,9.55,199593.0,6.127,6.1399,6.1206,6.1399,199593.0
2009-04-17 15:05:00,9.55,9.57,9.54,9.57,180297.0,6.1399,6.1527,6.1334,6.1527,180297.0
2009-04-17 15:10:00,9.57,9.6,9.56,9.6,288033.0,6.1527,6.172,6.1463,6.172,288033.0
2009-04-17 15:15:00,9.6,9.6,9.59,9.59,236778.0,6.172,6.172,6.1656,6.1656,236778.0
2009-04-17 15:20:00,9.59,9.6,9.57,9.6,173965.5,6.1656,6.172,6.1527,6.172,173965.5
2009-04-17 15:25:00,9.6,9.6,9.57,9.6,125826.0,6.172,6.172,6.1527,6.172,125826.0
2009-04-17 15:30:00,9.6,9.61,9.59,9.59,433557.0,6.172,6.1784,6.1656,6.1656,433557.0
2009-04-17 15:35:00,9.6,9.6,9.58,9.59,217080.0,6.172,6.172,6.1592,6.1656,217080.0
2009-04-17 15:40:00,9.58,9.6,9.58,9.6,322605.0,6.1592,6.172,6.1592,6.172,322605.0
2009-04-17 15:45:00,9.59,9.6,9.58,9.59,199794.0,6.1656,6.172,6.1592,6.1656,199794.0
2009-04-17 15:50:00,9.58,9.61,9.57,9.58,353157.0,6.1592,6.1784,6.1527,6.1592,353157.0
2009-04-17 15:55:00,9.57,9.59,9.55,9.58,883194.0,6.1527,6.1656,6.1399,6.1592,883194.0
2009-04-20 09:30:00,9.52,9.52,9.2,9.32,846009.0,6.1206,6.1206,5.9148,5.992,846009.0
2009-04-20 09:35:00,9.31,9.4,9.3,9.4,440692.5,5.9856,6.0434,5.9791,6.0434,440692.5
2009-04-20 09:40:00,9.4,9.4,9.2,9.22,399487.5,6.0434,6.0434,5.9148,5.9277,399487.5
2009-04-20 09:45:00,9.22,9.26,9.2,9.25,366724.5,5.9277,5.9534,5.9148,5.947,366724.5
2009-04-20 09:50:00,9.26,9.3,9.24,9.26,378885.0,5.9534,5.9791,5.9406,5.9534,378885.0
2009-04-20 09:55:00,9.27,9.32,9.26,9.31,213864.0,5.9599,5.992,5.9534,5.9856,213864.0
2009-04-20 10:00:00,9.31,9.31,9.24,9.26,274867.5,5.9856,5.9856,5.9406,5.9534,274867.5
2009-04-20 10:05:00,9.27,9.32,9.26,9.28,216979.5,5.9599,5.992,5.9534,5.9663,216979.5
2009-04-20 10:10:00,9.29,9.29,9.27,9.28,193261.5,5.9727,5.9727,5.9599,5.9663,193261.5
2009-04-20 10:15:00,9.27,9.29,9.25,9.26,589734.0,5.9599,5.9727,5.947,5.9534,589734.0
2009-04-20 10:20:00,9.26,9.28,9.25,9.25,316776.0,5.9534,5.9663,5.947,5.947,316776.0
2009-04-20 10:25:00,9.25,9.26,9.25,9.25,274365.0,5.947,5.9534,5.947,5.947,274365.0
2009-04-20 10:30:00,9.25,9.28,9.25,9.25,380191.5,5.947,5.9663,5.947,5.947,380191.5
2009-04-20 10:35:00,9.26,9.26,9.25,9.26,88741.5,5.9534,5.9534,5.947,5.9534,88741.5
2009-04-20 10:40:00,9.25,9.26,9.19,9.19,546117.0,5.947,5.9534,5.9084,5.9084,546117.0
2009-04-20 10:45:00,9.19,9.2,9.16,9.16,259893.0,5.9084,5.9148,5.8891,5.8891,259893.0
2009-04-20 10:50:00,9.16,9.16,9.13,9.14,204417.0,5.8891,5.8891,5.8698,5.8763,204417.0
2009-04-20 10:55:00,9.14,9.15,9.12,9.13,224115.0,5.8763,5.8827,5.8634,5.8698,224115.0
2009-04-20 11:00:00,9.14,9.14,9.1,9.11,386623.5,5.8763,5.8763,5.8506,5.857,386623.5
2009-04-20 11:05:00,9.1,9.11,9.09,9.11,148237.5,5.8506,5.857,5.8441,5.857,148237.5
2009-04-20 11:10:00,9.1,9.15,9.1,9.14,604306.5,5.8506,5.8827,5.8506,5.8763,604306.5
2009-04-20 11:15:00,9.14,9.15,9.13,9.14,164820.0,5.8763,5.8827,5.8698,5.8763,164820.0
2009-04-20 11:20:00,9.15,9.16,9.14,9.14,331348.5,5.8827,5.8891,5.8763,5.8763,331348.5
2009-04-20 11:25:00,9.15,9.18,9.14,9.18,118791.0,5.8827,5.902,5.8763,5.902,118791.0
2009-04-20 11:30:00,9.18,9.18,9.15,9.15,137886.0,5.902,5.902,5.8827,5.8827,137886.0
2009-04-20 11:35:00,9.15,9.17,9.15,9.17,217482.0,5.8827,5.8956,5.8827,5.8956,217482.0
2009-04-20 11:40:00,9.17,9.18,9.15,9.17,149343.0,5.8956,5.902,5.8827,5.8956,149343.0
2009-04-20 11:45:00,9.17,9.18,9.15,9.15,257380.5,5.8956,5.902,5.8827,5.8827,257380.5
2009-04-20 11:50:00,9.15,9.16,9.15,9.15,91555.5,5.8827,5.8891,5.8827,5.8827,91555.5
2009-04-20 11:55:00,9.15,9.16,9.11,9.12,304314.0,5.8827,5.8891,5.857,5.8634,304314.0
2009-04-20 12:00:00,9.11,9.13,9.11,9.13,185623.5,5.857,5.8698,5.857,5.8698,185623.5
2009-04-20 12:05:00,9.12,9.15,9.12,9.14,85123.5,5.8634,5.8827,5.8634,5.8763,85123.5
2009-04-20 12:10:00,9.14,9.16,9.14,9.16,74973.0,5.8763,5.8891,5.8763,5.8891,74973.0
2009-04-20 12:15:00,9.16,9.16,9.15,9.15,47536.5,5.8891,5.8891,5.8827,5.8827,47536.5
2009-04-20 12:20:00,9.15,9.16,9.13,9.14,103615.5,5.8827,5.8891,5.8698,5.8763,103615.5
2009-04-20 12:25:00,9.13,9.14,9.13,9.13,38089.5,5.8698,5.8763,5.8698,5.8698,38089.5
2009-04-20 12:30:00,9.13,9.14,9.12,9.12,132961.5,5.8698,5.8763,5.8634,5.8634,132961.5
2009-04-20 12:35:00,9.13,9.13,9.11,9.11,109846.5,5.8698,5.8698,5.857,5.857,109846.5
2009-04-20 12:40:00,9.12,9.13,9.1,9.13,251652.0,5.8634,5.8698,5.8506,5.8698,251652.0
2009-04-20 12:45:00,9.13,9.14,9.11,9.13,230145.0,5.8698,5.8763,5.857,5.8698,230145.0
2009-04-20 12:50:00,9.13,9.14,9.11,9.12,364011.0,5.8698,5.8763,5.857,5.8634,364011.0
2009-04-20 12:55:00,9.11,9.13,9.08,9.13,502902.0,5.857,5.8698,5.8377,5.8698,502902.0
2009-04-20 13:00:00,9.13,9.13,9.1,9.11,142609.5,5.8698,5.8698,5.8506,5.857,142609.5
2009-04-20 13:05:00,9.12,9.12,9.08,9.09,287028.0,5.8634,5.8634,5.8377,5.8441,287028.0
2009-04-20 13:10:00,9.09,9.09,9.06,9.09,228939.0,5.8441,5.8441,5.8248,5.8441,228939.0
2009-04-20 13:15:00,9.09,9.09,9.06,9.07,148237.5,5.8441,5.8441,5.8248,5.8313,148237.5
2009-04-20 13:20:00,9.06,9.07,9.06,9.07,123916.5,5.8248,5.8313,5.8248,5.8313,123916.5
2009-04-20 13:25:00,9.07,9.07,9.06,9.06,159091.5,5.8313,5.8313,5.8248,5.8248,159091.5
2009-04-20 13:30:00,9.07,9.11,9.06,9.11,437175.0,5.8313,5.857,5.8248,5.857,437175.0
2009-04-20 13:35:00,9.11,9.12,9.1,9.12,182005.5,5.857,5.8634,5.8506,5.8634,182005.5
2009-04-20 13:40:00,9.12,9.16,9.11,9.15,271852.5,5.8634,5.8891,5.857,5.8827,271852.5
2009-04-20 13:45:00,9.15,9.16,9.13,9.13,233260.5,5.8827,5.8891,5.8698,5.8698,233260.5
2009-04-20 13:50:00,9.14,9.14,9.12,9.13,123112.5,5.8763,5.8763,5.8634,5.8698,123112.5
2009-04-20 13:55:00,9.13,9.15,9.13,9.14,214969.5,5.8698,5.8827,5.8698,5.8763,214969.5
2009-04-20 14:00:00,9.14,9.15,9.12,9.13,190447.5,5.8763,5.8827,5.8634,5.8698,190447.5
2009-04-20 14:05:00,9.12,9.14,9.12,9.14,124519.5,5.8634,5.8763,5.8634,5.8763,124519.5
2009-04-20 14:10:00,9.13,9.15,9.13,9.13,203010.0,5.8698,5.8827,5.8698,5.8698,203010.0
2009-04-20 14:15:00,9.13,9.19,9.13,9.19,793347.0,5.8698,5.9084,5.8698,5.9084,793347.0
2009-04-20 14:20:00,9.19,9.22,9.18,9.2,350845.5,5.9084,5.9277,5.902,5.9148,350845.5
2009-04-20 14:25:00,9.21,9.23,9.19,9.21,702394.5,5.9213,5.9341,5.9084,5.9213,702394.5
2009-04-20 14:30:00,9.2,9.22,9.2,9.2,154770.0,5.9148,5.9277,5.9148,5.9148,154770.0
2009-04-20 14:35:00,9.21,9.21,9.19,9.2,267430.5,5.9213,5.9213,5.9084,5.9148,267430.5
2009-04-20 14:40:00,9.19,9.23,9.19,9.2,438280.5,5.9084,5.9341,5.9084,5.9148,438280.5
2009-04-20 14:45:00,9.2,9.2,9.17,9.19,310545.0,5.9148,5.9148,5.8956,5.9084,310545.0
2009-04-20 14:50:00,9.18,9.19,9.15,9.15,298686.0,5.902,5.9084,5.8827,5.8827,298686.0
2009-04-20 14:55:00,9.15,9.16,9.15,9.16,184216.5,5.8827,5.8891,5.8827,5.8891,184216.5
2009-04-20 15:00:00,9.16,9.16,9.15,9.15,147735.0,5.8891,5.8891,5.8827,5.8827,147735.0
2009-04-20 15:05:00,9.15,9.18,9.14,9.17,190347.0,5.8827,5.902,5.8763,5.8956,190347.0
2009-04-20 15:10:00,9.17,9.18,9.16,9.16,115173.0,5.8956,5.902,5.8891,5.8891,115173.0
2009-04-20 15:15:00,9.17,9.18,9.15,9.15,231049.5,5.8956,5.902,5.8827,5.8827,231049.5
2009-04-20 15:20:00,9.15,9.15,9.13,9.13,241401.0,5.8827,5.8827,5.8698,5.8698,241401.0
2009-04-20 15:25:00,9.13,9.16,9.11,9.16,312655.5,5.8698,5.8891,5.857,5.8891,312655.5
2009-04-20 15:30:00,9.15,9.18,9.13,9.14,386824.5,5.8827,5.902,5.8698,5.8763,386824.5
2009-04-20 15:35:00,9.13,9.15,9.1,9.11,334263.0,5.8698,5.8827,5.8506,5.857,334263.0
2009-04-20 15:40:00,9.1,9.14,9.1,9.13,497073.0,5.8506,5.8763,5.8506,5.8698,497073.0
2009-04-20 15:45:00,9.13,9.17,9.13,9.17,431748.0,5.8698,5.8956,5.8698,5.8956,431748.0
2009-04-20 15:50:00,9.16,9.18,9.14,9.15,685912.5,5.8891,5.902,5.8763,5.8827,685912.5
2009-04-20 15:55:00,9.15,9.17,9.15,9.15,686817.0,5.8827,5.8956,5.8827,5.8827,686817.0
2009-04-21 09:30:00,9.11,9.19,9.11,9.16,253863.0,5.857,5.9084,5.857,5.8891,253863.0
2009-04-21 09:35:00,9.16,9.21,9.14,9.2,347730.0,5.8891,5.9213,5.8763,5.9148,347730.0
2009-04-21 09:40:00,9.21,9.27,9.2,9.22,337881.0,5.9213,5.9599,5.9148,5.9277,337881.0
2009-04-21 09:45:00,9.23,9.24,9.2,9.2,296977.5,5.9341,5.9406,5.9148,5.9148,296977.5
2009-04-21 09:50:00,9.2,9.29,9.2,9.27,290545.5,5.9148,5.9727,5.9148,5.9599,290545.5
2009-04-21 09:55:00,9.27,9.27,9.24,9.24,212457.0,5.9599,5.9599,5.9406,5.9406,212457.0
2009-04-21 10:00:00,9.24,9.26,9.22,9.25,306625.5,5.9406,5.9534,5.9277,5.947,306625.5
2009-04-21 10:05:00,9.25,9.29,9.24,9.28,475264.5,5.947,5.9727,5.9406,5.9663,475264.5
2009-04-21 10:10:00,9.28,9.3,9.27,9.27,427426.5,5.9663,5.9791,5.9599,5.9599,427426.5
2009-04-21 10:15:00,9.28,9.28,9.25,9.25,114570.0,5.9663,5.9663,5.947,5.947,114570.0
2009-04-21 10:20:00,9.25,9.26,9.22,9.22,201603.0,5.947,5.9534,5.9277,5.9277,201603.0
2009-04-21 10:25:00,9.22,9.23,9.19,9.21,823698.0,5.9277,5.9341,5.9084,5.9213,823698.0
2009-04-21 10:30:00,9.21,9.22,9.15,9.16,480390.0,5.9213,5.9277,5.8827,5.8891,480390.0
2009-04-21 10:35:00,9.15,9.2,9.15,9.19,277179.0,5.8827,5.9148,5.8827,5.9084,277179.0
2009-04-21 10:40:00,9.2,9.21,9.19,9.2,231351.0,5.9148,5.9213,5.9084,5.9148,231351.0
2009-04-21 10:45:00,9.21,9.21,9.2,9.21,22512.0,5.9213,5.9213,5.9148,5.9213,22512.0
2009-04-21 10:50:00,9.21,9.21,9.19,9.2,518781.0,5.9213,5.9213,5.9084,5.9148,518781.0
2009-04-21 10:55:00,9.19,9.22,9.19,9.21,117082.5,5.9084,5.9277,5.9084,5.9213,117082.5
2009-04-21 11:00:00,9.21,9.24,9.2,9.23,262405.5,5.9213,5.9406,5.9148,5.9341,262405.5
2009-04-21 11:05:00,9.23,9.25,9.22,9.24,146026.5,5.9341,5.947,5.9277,5.9406,146026.5
2009-04-21 11:10:00,9.23,9.24,9.22,9.24,81907.5,5.9341,5.9406,5.9277,5.9406,81907.5
2009-04-21 11:15:00,9.23,9.3,9.23,9.29,420793.5,5.9341,5.9791,5.9341,5.9727,420793.5
2009-04-21 11:20:00,9.28,9.31,9.28,9.31,268335.0,5.9663,5.9856,5.9663,5.9856,268335.0
2009-04-21 11:25:00,9.31,9.32,9.27,9.27,246024.0,5.9856,5.992,5.9599,5.9599,246024.0
2009-04-21 11:30:00,9.28,9.29,9.27,9.29,66732.0,5.9663,5.9727,5.9599,5.9727,66732.0
2009-04-21 11:35:00,9.29,9.29,9.24,9.24,320394.0,5.9727,5.9727,5.9406,5.9406,320394.0
2009-04-21 11:40:00,9.24,9.25,9.22,9.23,308434.5,5.9406,5.947,5.9277,5.9341,308434.5
2009-04-21 11:45:00,9.23,9.24,9.21,9.22,461094.0,5.9341,5.9406,5.9213,5.9277,461094.0
2009-04-21 11:50:00,9.22,9.25,9.22,9.23,263611.5,5.9277,5.947,5.9277,5.9341,263611.5
2009-04-21 11:55:00,9.23,9.25,9.23,9.25,197784.0,5.9341,5.947,5.9341,5.947,197784.0
2009-04-21 12:00:00,9.25,9.25,9.23,9.24,319389.0,5.947,5.947,5.9341,5.9406,319389.0
2009-04-21 12:05:00,9.24,9.25,9.23,9.24,302806.5,5.9406,5.947,5.9341,5.9406,302806.5
2009-04-21 12:10:00,9.23,9.25,9.21,9.22,140700.0,5.9341,5.947,5.9213,5.9277,140700.0
2009-04-21 12:15:00,9.22,9.23,9.21,9.21,153765.0,5.9277,5.9341,5.9213,5.9213,153765.0
2009-04-21 12:20:00,9.22,9.24,9.21,9.24,94068.0,5.9277,5.9406,5.9213,5.9406,94068.0
2009-04-21 12:25:00,9.24,9.24,9.22,9.23,67134.0,5.9406,5.9406,5.9277,5.9341,67134.0
2009-04-21 12:30:00,9.23,9.23,9.22,9.22,54973.5,5.9341,5.9341,5.9277,5.9277,54973.5
2009-04-21 12:35:00,9.23,9.26,9.22,9.26,222507.0,5.9341,5.9534,5.9277,5.9534,222507.0
2009-04-21 12:40:00,9.26,9.27,9.25,9.27,110349.0,5.9534,5.9599,5.947,5.9599,110349.0
2009-04-21 12:45:00,9.27,9.27,9.26,9.27,48943.5,5.9599,5.9599,5.9534,5.9599,48943.5
2009-04-21 12:50:00,9.27,9.27,9.26,9.26,40903.5,5.9599,5.9599,5.9534,5.9534,40903.5
2009-04-21 12:55:00,9.27,9.27,9.22,9.22,203914.5,5.9599,5.9599,5.9277,5.9277,203914.5
2009-04-21 13:00:00,9.23,9.23,9.22,9.22,54973.5,5.9341,5.9341,5.9277,5.9277,54973.5
2009-04-21 13:05:00,9.23,9.23,9.22,9.22,46029.0,5.9341,5.9341,5.9277,5.9277,46029.0
2009-04-21 13:10:00,9.23,9.26,9.22,9.23,382302.0,5.9341,5.9534,5.9277,5.9341,382302.0
2009-04-21 13:15:00,9.24,9.24,9.19,9.19,358182.0,5.9406,5.9406,5.9084,5.9084,358182.0
2009-04-21 13:20:00,9.19,9.2,9.16,9.18,455164.5,5.9084,5.9148,5.8891,5.902,455164.5
2009-04-21 13:25:00,9.17,9.19,9.17,9.17,132760.5,5.8956,5.9084,5.8956,5.8956,132760.5
2009-04-21 13:30:00,9.17,9.18,9.15,9.15,137584.5,5.8956,5.902,5.8827,5.8827,137584.5
2009-04-21 13:35:00,9.15,9.18,9.15,9.15,334062.0,5.8827,5.902,5.8827,5.8827,334062.0
2009-04-21 13:40:00,9.15,9.18,9.15,9.16,199090.5,5.8827,5.902,5.8827,5.8891,199090.5
2009-04-21 13:45:00,9.16,9.18,9.15,9.16,221602.5,5.8891,5.902,5.8827,5.8891,221602.5
2009-04-21 13:50:00,9.16,9.18,9.14,9.15,147534.0,5.8891,5.902,5.8763,5.8827,147534.0
2009-04-21 13:55:00,9.15,9.16,9.12,9.12,227431.5,5.8827,5.8891,5.8634,5.8634,227431.5
2009-04-21 14:00:00,9.13,9.14,9.12,9.12,369940.5,5.8698,5.8763,5.8634,5.8634,369940.5
2009-04-21 14:05:00,9.12,9.13,9.1,9.12,169242.0,5.8634,5.8698,5.8506,5.8634,169242.0
2009-04-21 14:10:00,9.12,9.13,9.11,9.11,210849.0,5.8634,5.8698,5.857,5.857,210849.0
2009-04-21 14:15:00,9.1,9.11,9.09,9.1,133062.0,5.8506,5.857,5.8441,5.8506,133062.0
2009-04-21 14:20:00,9.09,9.1,9.08,9.09,84721.5,5.8441,5.8506,5.8377,5.8441,84721.5
2009-04-21 14:25:00,9.09,9.09,9.05,9.08,525112.5,5.8441,5.8441,5.8184,5.8377,525112.5
2009-04-21 14:30:00,9.08,9.1,9.05,9.05,772543.5,5.8377,5.8506,5.8184,5.8184,772543.5
2009-04-21 14:35:00,9.05,9.08,9.05,9.07,230245.5,5.8184,5.8377,5.8184,5.8313,230245.5
2009-04-21 14:40:00,9.08,9.1,9.07,9.09,227331.0,5.8377,5.8506,5.8313,5.8441,227331.0
2009-04-21 14:45:00,9.1,9.12,9.08,9.08,158388.0,5.8506,5.8634,5.8377,5.8377,158388.0
2009-04-21 14:50:00,9.09,9.09,9.03,9.04,391045.5,5.8441,5.8441,5.8056,5.812,391045.5
2009-04-21 14:55:00,9.03,9.04,9.03,9.03,271450.5,5.8056,5.812,5.8056,5.8056,271450.5
2009-04-21 15:00:00,9.04,9.04,8.97,8.99,992035.5,5.812,5.812,5.767,5.7798,992035.5
2009-04-21 15:05:00,8.98,9.06,8.97,9.06,1250722.5,5.7734,5.8248,5.767,5.8248,1250722.5
2009-04-21 15:10:00,9.06,9.1,9.05,9.07,411648.0,5.8248,5.8506,5.8184,5.8313,411648.0
2009-04-21 15:15:00,9.08,9.13,9.06,9.1,650034.0,5.8377,5.8698,5.8248,5.8506,650034.0
2009-04-21 15:20:00,9.1,9.12,9.09,9.1,496369.5,5.8506,5.8634,5.8441,5.8506,496369.5
2009-04-21 15:25:00,9.09,9.12,9.09,9.1,277279.5,5.8441,5.8634,5.8441,5.8506,277279.5
2009-04-21 15:30:00,9.1,9.12,9.1,9.12,214668.0,5.8506,5.8634,5.8506,5.8634,214668.0
2009-04-21 15:35:00,9.12,9.14,9.1,9.13,344011.5,5.8634,5.8763,5.8506,5.8698,344011.5
2009-04-21 15:40:00,9.14,9.15,9.12,9.12,483907.5,5.8763,5.8827,5.8634,5.8634,483907.5
2009-04-21 15:45:00,9.12,9.18,9.12,9.15,531544.5,5.8634,5.902,5.8634,5.8827,531544.5
2009-04-21 15:50:00,9.16,9.2,9.12,9.12,780985.5,5.8891,5.9148,5.8634,5.8634,780985.5
2009-04-21 15:55:00,9.12,9.17,9.12,9.14,780181.5,5.8634,5.8956,5.8634,5.8763,780181.5
2009-04-22 09:30:00,9.13,9.13,8.95,8.99,248235.0,5.8698,5.8698,5.7541,5.7798,248235.0
2009-04-22 09:35:00,8.99,9.07,8.98,9.05,382302.0,5.7798,5.8313,5.7734,5.8184,382302.0
2009-04-22 09:40:00,9.05,9.06,9.04,9.05,263511.0,5.8184,5.8248,5.812,5.8184,263511.0
2009-04-22 09:45:00,9.05,9.06,9.02,9.04,306726.0,5.8184,5.8248,5.7991,5.812,306726.0
2009-04-22 09:50:00,9.03,9.06,9.03,9.05,476772.0,5.8056,5.8248,5.8056,5.8184,476772.0
2009-04-22 09:55:00,9.05,9.1,9.05,9.1,730233.0,5.8184,5.8506,5.8184,5.8506,730233.0
2009-04-22 10:00:00,9.1,9.12,9.09,9.1,281199.0,5.8506,5.8634,5.8441,5.8506,281199.0
2009-04-22 10:05:00,9.1,9.18,9.1,9.14,531343.5,5.8506,5.902,5.8506,5.8763,531343.5
2009-04-22 10:10:00,9.14,9.16,9.13,9.15,259089.0,5.8763,5.8891,5.8698,5.8827,259089.0
2009-04-22 10:15:00,9.15,9.17,9.14,9.15,393558.0,5.8827,5.8956,5.8763,5.8827,393558.0
2009-04-22 10:20:00,9.15,9.18,9.14,9.17,293962.5,5.8827,5.902,5.8763,5.8956,293962.5
2009-04-22 10:25:00,9.17,9.19,9.14,9.15,795658.5,5.8956,5.9084,5.8763,5.8827,795658.5
2009-04-22 10:30:00,9.15,9.16,9.13,9.14,622899.0,5.8827,5.8891,5.8698,5.8763,622899.0
2009-04-22 10:35:00,9.14,9.15,9.13,9.15,751237.5,5.8763,5.8827,5.8698,5.8827,751237.5
2009-04-22 10:40:00,9.15,9.15,9.13,9.14,355368.0,5.8827,5.8827,5.8698,5.8763,355368.0
2009-04-22 10:45:00,9.14,9.15,9.11,9.14,425316.0,5.8763,5.8827,5.857,5.8763,425316.0
2009-04-22 10:50:00,9.14,9.18,9.14,9.17,312253.5,5.8763,5.902,5.8763,5.8956,312253.5
2009-04-22 10:55:00,9.16,9.17,9.13,9.15,374262.0,5.8891,5.8956,5.8698,5.8827,374262.0
2009-04-22 11:00:00,9.14,9.16,9.14,9.16,211452.0,5.8763,5.8891,5.8763,5.8891,211452.0
2009-04-22 11:05:00,9.15,9.16,9.14,9.16,327027.0,5.8827,5.8891,5.8763,5.8891,327027.0
2009-04-22 11:10:00,9.15,9.17,9.15,9.17,204316.5,5.8827,5.8956,5.8827,5.8956,204316.5
2009-04-22 11:15:00,9.17,9.17,9.16,9.16,187131.0,5.8956,5.8956,5.8891,5.8891,187131.0
2009-04-22 11:20:00,9.16,9.22,9.16,9.2,681993.0,5.8891,5.9277,5.8891,5.9148,681993.0
2009-04-22 11:25:00,9.2,9.21,9.18,9.18,277782.0,5.9148,5.9213,5.902,5.902,277782.0
2009-04-22 11:30:00,9.18,9.21,9.18,9.2,309138.0,5.902,5.9213,5.902,5.9148,309138.0
2009-04-22 11:35:00,9.21,9.27,9.2,9.27,715057.5,5.9213,5.9599,5.9148,5.9599,715057.5
2009-04-22 11:40:00,9.27,9.32,9.27,9.27,509635.5,5.9599,5.992,5.9599,5.9599,509635.5
2009-04-22 11:45:00,9.27,9.32,9.27,9.3,372252.0,5.9599,5.992,5.9599,5.9791,372252.0
2009-04-22 11:50:00,9.3,9.31,9.29,9.31,244315.5,5.9791,5.9856,5.9727,5.9856,244315.5
2009-04-22 11:55:00,9.3,9.32,9.29,9.31,214467.0,5.9791,5.992,5.9727,5.9856,214467.0
2009-04-22 12:00:00,9.31,9.32,9.28,9.3,231853.5,5.9856,5.992,5.9663,5.9791,231853.5
2009-04-22 12:05:00,9.3,9.34,9.29,9.34,444712.5,5.9791,6.0049,5.9727,6.0049,444712.5
2009-04-22 12:10:00,9.33,9.33,9.29,9.3,241300.5,5.9984,5.9984,5.9727,5.9791,241300.5
2009-04-22 12:15:00,9.31,9.31,9.3,9.31,57385.5,5.9856,5.9856,5.9791,5.9856,57385.5
2009-04-22 12:20:00,9.31,9.31,9.28,9.3,187030.5,5.9856,5.9856,5.9663,5.9791,187030.5
2009-04-22 12:25:00,9.3,9.3,9.25,9.26,245220.0,5.9791,5.9791,5.947,5.9534,245220.0
2009-04-22 12:30:00,9.26,9.27,9.25,9.27,113263.5,5.9534,5.9599,5.947,5.9599,113263.5
2009-04-22 12:35:00,9.27,9.29,9.26,9.29,162609.0,5.9599,5.9727,5.9534,5.9727,162609.0
2009-04-22 12:40:00,9.29,9.29,9.27,9.28,115776.0,5.9727,5.9727,5.9599,5.9663,115776.0
2009-04-22 12:45:00,9.27,9.27,9.24,9.24,120700.5,5.9599,5.9599,5.9406,5.9406,120700.5
2009-04-22 12:50:00,9.24,9.26,9.24,9.26,98691.0,5.9406,5.9534,5.9406,5.9534,98691.0
2009-04-22 12:55:00,9.26,9.27,9.25,9.26,91555.5,5.9534,5.9599,5.947,5.9534,91555.5
2009-04-22 13:00:00,9.27,9.27,9.26,9.27,103414.5,5.9599,5.9599,5.9534,5.9599,103414.5
2009-04-22 13:05:00,9.27,9.29,9.26,9.28,130549.5,5.9599,5.9727,5.9534,5.9663,130549.5
2009-04-22 13:10:00,9.29,9.29,9.24,9.27,204316.5,5.9727,5.9727,5.9406,5.9599,204316.5
2009-04-22 13:15:00,9.27,9.29,9.26,9.28,105223.5,5.9599,5.9727,5.9534,5.9663,105223.5
2009-04-22 13:20:00,9.29,9.29,9.28,9.29,146328.0,5.9727,5.9727,5.9663,5.9727,146328.0
2009-04-22 13:25:00,9.28,9.31,9.28,9.31,122610.0,5.9663,5.9856,5.9663,5.9856,122610.0
2009-04-22 13:30:00,9.31,9.31,9.28,9.31,274767.0,5.9856,5.9856,5.9663,5.9856,274767.0
2009-04-22 13:35:00,9.31,9.33,9.31,9.33,126027.0,5.9856,5.9984,5.9856,5.9984,126027.0
2009-04-22 13:40:00,9.32,9.33,9.32,9.33,122911.5,5.992,5.9984,5.992,5.9984,122911.5
2009-04-22 13:45:00,9.32,9.33,9.3,9.31,312856.5,5.992,5.9984,5.9791,5.9856,312856.5
2009-04-22 13:50:00,9.31,9.33,9.3,9.32,241903.5,5.9856,5.9984,5.9791,5.992,241903.5
2009-04-22 13:55:00,9.32,9.32,9.27,9.27,225823.5,5.992,5.992,5.9599,5.9599,225823.5
2009-04-22 14:00:00,9.27,9.3,9.26,9.3,191754.0,5.9599,5.9791,5.9534,5.9791,191754.0
2009-04-22 14:05:00,9.29,9.33,9.29,9.31,225723.0,5.9727,5.9984,5.9727,5.9856,225723.0
2009-04-22 14:10:00,9.31,9.32,9.31,9.32,96882.0,5.9856,5.992,5.9856,5.992,96882.0
2009-04-22 14:15:00,9.32,9.38,9.31,9.37,299892.0,5.992,6.0306,5.9856,6.0241,299892.0
2009-04-22 14:20:00,9.37,9.38,9.36,9.38,146830.5,6.0241,6.0306,6.0177,6.0306,146830.5
2009-04-22 14:25:00,9.38,9.39,9.37,9.38,187834.5,6.0306,6.037,6.0241,6.0306,187834.5
2009-04-22 14:30:00,9.38,9.42,9.38,9.39,281500.5,6.0306,6.0563,6.0306,6.037,281500.5
2009-04-22 14:35:00,9.39,9.42,9.39,9.41,192658.5,6.037,6.0563,6.037,6.0499,192658.5
2009-04-22 14:40:00,9.42,9.42,9.39,9.4,271450.5,6.0563,6.0563,6.037,6.0434,271450.5
2009-04-22 14:45:00,9.4,9.41,9.39,9.4,139293.0,6.0434,6.0499,6.037,6.0434,139293.0
2009-04-22 14:50:00,9.39,9.42,9.39,9.41,200598.0,6.037,6.0563,6.037,6.0499,200598.0
2009-04-22 14:55:00,9.42,9.42,9.36,9.38,366624.0,6.0563,6.0563,6.0177,6.0306,366624.0
2009-04-22 15:00:00,9.39,9.39,9.36,9.38,254667.0,6.037,6.037,6.0177,6.0306,254667.0
2009-04-22 15:05:00,9.37,9.38,9.35,9.35,173262.0,6.0241,6.0306,6.0113,6.0113,173262.0
2009-04-22 15:10:00,9.35,9.39,9.35,9.39,290947.5,6.0113,6.037,6.0113,6.037,290947.5
2009-04-22 15:15:00,9.39,9.39,9.34,9.34,317379.0,6.037,6.037,6.0049,6.0049,317379.0
2009-04-22 15:20:00,9.34,9.38,9.33,9.35,422703.0,6.0049,6.0306,5.9984,6.0113,422703.0
2009-04-22 15:25:00,9.35,9.35,9.32,9.34,267631.5,6.0113,6.0113,5.992,6.0049,267631.5
2009-04-22 15:30:00,9.33,9.35,9.31,9.35,362403.0,5.9984,6.0113,5.9856,6.0113,362403.0
2009-04-22 15:35:00,9.34,9.35,9.29,9.29,525213.0,6.0049,6.0113,5.9727,5.9727,525213.0
2009-04-22 15:40:00,9.29,9.33,9.26,9.27,684103.5,5.9727,5.9984,5.9534,5.9599,684103.5
2009-04-22 15:45:00,9.27,9.28,9.25,9.27,304414.5,5.9599,5.9663,5.947,5.9599,304414.5
2009-04-22 15:50:00,9.26,9.28,9.22,9.24,646717.5,5.9534,5.9663,5.9277,5.9406,646717.5
2009-04-22 15:55:00,9.25,9.25,9.18,9.2,693249.0,5.947,5.947,5.902,5.9148,693249.0
2009-04-23 09:30:00,9.27,9.42,9.19,9.22,533052.0,5.9599,6.0563,5.9084,5.9277,533052.0
2009-04-23 09:35:00,9.21,9.24,9.18,9.21,127635.0,5.9213,5.9406,5.902,5.9213,127635.0
2009-04-23 09:40:00,9.21,9.27,9.19,9.25,97384.5,5.9213,5.9599,5.9084,5.947,97384.5
2009-04-23 09:45:00,9.25,9.27,9.22,9.27,287028.0,5.947,5.9599,5.9277,5.9599,287028.0
2009-04-23 09:50:00,9.27,9.27,9.19,9.19,307831.5,5.9599,5.9599,5.9084,5.9084,307831.5
2009-04-23 09:55:00,9.2,9.2,9.16,9.17,118891.5,5.9148,5.9148,5.8891,5.8956,118891.5
2009-04-23 10:00:00,9.16,9.17,9.1,9.11,223512.0,5.8891,5.8956,5.8506,5.857,223512.0
2009-04-23 10:05:00,9.11,9.2,9.11,9.2,159292.5,5.857,5.9148,5.857,5.9148,159292.5
2009-04-23 10:10:00,9.21,9.21,9.2,9.2,99193.5,5.9213,5.9213,5.9148,5.9148,99193.5
2009-04-23 10:15:00,9.2,9.24,9.19,9.23,141906.0,5.9148,5.9406,5.9084,5.9341,141906.0
2009-04-23 10:20:00,9.23,9.28,9.22,9.28,336976.5,5.9341,5.9663,5.9277,5.9663,336976.5
2009-04-23 10:25:00,9.28,9.3,9.26,9.26,113766.0,5.9663,5.9791,5.9534,5.9534,113766.0
2009-04-23 10:30:00,9.26,9.28,9.25,9.27,81505.5,5.9534,5.9663,5.947,5.9599,81505.5
2009-04-23 10:35:00,9.27,9.31,9.23,9.24,367026.0,5.9599,5.9856,5.9341,5.9406,367026.0
2009-04-23 10:40:00,9.24,9.27,9.22,9.23,327831.0,5.9406,5.9599,5.9277,5.9341,327831.0
2009-04-23 10:45:00,9.22,9.25,9.21,9.24,120499.5,5.9277,5.947,5.9213,5.9406,120499.5
2009-04-23 10:50:00,9.25,9.26,9.21,9.21,325620.0,5.947,5.9534,5.9213,5.9213,325620.0
2009-04-23 10:55:00,9.21,9.23,9.19,9.2,367327.5,5.9213,5.9341,5.9084,5.9148,367327.5
2009-04-23 11:00:00,9.19,9.2,9.17,9.18,454863.0,5.9084,5.9148,5.8956,5.902,454863.0
2009-04-23 11:05:00,9.18,9.19,9.11,9.11,423507.0,5.902,5.9084,5.857,5.857,423507.0
2009-04-23 11:10:00,9.11,9.11,9.06,9.06,605110.5,5.857,5.857,5.8248,5.8248,605110.5
2009-04-23 11:15:00,9.07,9.09,9.05,9.08,520389.0,5.8313,5.8441,5.8184,5.8377,520389.0
2009-04-23 11:20:00,9.08,9.12,9.08,9.11,142509.0,5.8377,5.8634,5.8377,5.857,142509.0
2009-04-23 11:25:00,9.1,9.11,9.09,9.09,62310.0,5.8506,5.857,5.8441,5.8441,62310.0
2009-04-23 11:30:00,9.1,9.1,9.07,9.09,219894.0,5.8506,5.8506,5.8313,5.8441,219894.0
2009-04-23 11:35:00,9.1,9.1,9.07,9.09,278485.5,5.8506,5.8506,5.8313,5.8441,278485.5
2009-04-23 11:40:00,9.08,9.09,9.06,9.08,128941.5,5.8377,5.8441,5.8248,5.8377,128941.5
2009-04-23 11:45:00,9.08,9.11,9.08,9.08,181302.0,5.8377,5.857,5.8377,5.8377,181302.0
2009-04-23 11:50:00,9.09,9.09,9.07,9.07,94570.5,5.8441,5.8441,5.8313,5.8313,94570.5
2009-04-23 11:55:00,9.07,9.08,9.05,9.06,177483.0,5.8313,5.8377,5.8184,5.8248,177483.0
2009-04-23 12:00:00,9.06,9.07,9.06,9.06,30853.5,5.8248,5.8313,5.8248,5.8248,30853.5
2009-04-23 12:05:00,9.06,9.07,9.05,9.06,76179.0,5.8248,5.8313,5.8184,5.8248,76179.0
2009-04-23 12:10:00,9.05,9.09,9.05,9.07,165021.0,5.8184,5.8441,5.8184,5.8313,165021.0
2009-04-23 12:15:00,9.07,9.1,9.07,9.09,124318.5,5.8313,5.8506,5.8313,5.8441,124318.5
2009-04-23 12:20:00,9.08,9.09,9.06,9.06,102610.5,5.8377,5.8441,5.8248,5.8248,102610.5
2009-04-23 12:25:00,9.06,9.06,9.04,9.04,91857.0,5.8248,5.8248,5.812,5.812,91857.0
2009-04-23 12:30:00,9.05,9.06,9.04,9.05,138388.5,5.8184,5.8248,5.812,5.8184,138388.5
2009-04-23 12:35:00,9.05,9.06,9.04,9.05,63918.0,5.8184,5.8248,5.812,5.8184,63918.0
2009-04-23 12:40:00,9.05,9.11,9.05,9.09,230848.5,5.8184,5.857,5.8184,5.8441,230848.5
2009-04-23 12:45:00,9.09,9.1,9.08,9.1,106932.0,5.8441,5.8506,5.8377,5.8506,106932.0
2009-04-23 12:50:00,9.1,9.11,9.08,9.08,80802.0,5.8506,5.857,5.8377,5.8377,80802.0
2009-04-23 12:55:00,9.08,9.09,9.08,9.09,297078.0,5.8377,5.8441,5.8377,5.8441,297078.0
2009-04-23 13:00:00,9.08,9.11,9.08,9.1,444009.0,5.8377,5.857,5.8377,5.8506,444009.0
2009-04-23 13:05:00,9.1,9.1,9.09,9.09,160297.5,5.8506,5.8506,5.8441,5.8441,160297.5
2009-04-23 13:10:00,9.1,9.1,9.07,9.07,130147.5,5.8506,5.8506,5.8313,5.8313,130147.5
2009-04-23 13:15:00,9.08,9.11,9.07,9.09,199291.5,5.8377,5.857,5.8313,5.8441,199291.5
2009-04-23 13:20:00,9.09,9.12,9.08,9.12,176277.0,5.8441,5.8634,5.8377,5.8634,176277.0
2009-04-23 13:25:00,9.12,9.16,9.11,9.13,269943.0,5.8634,5.8891,5.857,5.8698,269943.0
2009-04-23 13:30:00,9.13,9.14,9.11,9.11,118288.5,5.8698,5.8763,5.857,5.857,118288.5
2009-04-23 13:35:00,9.12,9.16,9.11,9.13,341398.5,5.8634,5.8891,5.857,5.8698,341398.5
2009-04-23 13:40:00,9.14,9.14,9.12,9.12,79897.5,5.8763,5.8763,5.8634,5.8634,79897.5
2009-04-23 13:45:00,9.12,9.13,9.1,9.12,153564.0,5.8634,5.8698,5.8506,5.8634,153564.0
2009-04-23 13:50:00,9.13,9.13,9.12,9.13,43818.0,5.8698,5.8698,5.8634,5.8698,43818.0
2009-04-23 13:55:00,9.12,9.14,9.12,9.14,35577.0,5.8634,5.8763,5.8634,5.8763,35577.0
2009-04-23 14:00:00,9.14,9.14,9.1,9.13,268536.0,5.8763,5.8763,5.8506,5.8698,268536.0
2009-04-23 14:05:00,9.13,9.17,9.13,9.16,832843.5,5.8698,5.8956,5.8698,5.8891,832843.5
2009-04-23 14:10:00,9.15,9.17,9.09,9.1,547725.0,5.8827,5.8956,5.8441,5.8506,547725.0
2009-04-23 14:15:00,9.1,9.12,9.09,9.1,186829.5,5.8506,5.8634,5.8441,5.8506,186829.5
2009-04-23 14:20:00,9.09,9.11,9.09,9.11,651642.0,5.8441,5.857,5.8441,5.857,651642.0
2009-04-23 14:25:00,9.11,9.11,9.09,9.09,277380.0,5.857,5.857,5.8441,5.8441,277380.0
2009-04-23 14:30:00,9.1,9.13,9.1,9.11,111454.5,5.8506,5.8698,5.8506,5.857,111454.5
2009-04-23 14:35:00,9.12,9.14,9.11,9.14,178086.0,5.8634,5.8763,5.857,5.8763,178086.0
2009-04-23 14:40:00,9.14,9.16,9.13,9.16,135775.5,5.8763,5.8891,5.8698,5.8891,135775.5
2009-04-23 14:45:00,9.16,9.18,9.15,9.17,158187.0,5.8891,5.902,5.8827,5.8956,158187.0
2009-04-23 14:50:00,9.17,9.18,9.16,9.17,179191.5,5.8956,5.902,5.8891,5.8956,179191.5
2009-04-23 14:55:00,9.18,9.18,9.14,9.15,336574.5,5.902,5.902,5.8763,5.8827,336574.5
2009-04-23 15:00:00,9.16,9.16,9.11,9.14,349438.5,5.8891,5.8891,5.857,5.8763,349438.5
2009-04-23 15:05:00,9.14,9.15,9.09,9.1,656064.0,5.8763,5.8827,5.8441,5.8506,656064.0
2009-04-23 15:10:00,9.1,9.1,9.07,9.08,322906.5,5.8506,5.8506,5.8313,5.8377,322906.5
2009-04-23 15:15:00,9.09,9.09,9.08,9.09,188437.5,5.8441,5.8441,5.8377,5.8441,188437.5
2009-04-23 15:20:00,9.09,9.1,9.08,9.1,232557.0,5.8441,5.8506,5.8377,5.8506,232557.0
2009-04-23 15:25:00,9.1,9.1,9.09,9.1,182809.5,5.8506,5.8506,5.8441,5.8506,182809.5
2009-04-23 15:30:00,9.1,9.1,9.07,9.1,341298.0,5.8506,5.8506,5.8313,5.8506,341298.0
2009-04-23 15:35:00,9.1,9.1,9.09,9.1,424210.5,5.8506,5.8506,5.8441,5.8506,424210.5
2009-04-23 15:40:00,9.09,9.1,9.09,9.1,556971.0,5.8441,5.8506,5.8441,5.8506,556971.0
2009-04-23 15:45:00,9.1,9.14,9.09,9.11,946308.0,5.8506,5.8763,5.8441,5.857,946308.0
2009-04-23 15:50:00,9.11,9.18,9.11,9.14,829627.5,5.857,5.902,5.857,5.8763,829627.5
2009-04-23 15:55:00,9.17,9.17,9.1,9.1,1444486.5,5.8956,5.8956,5.8506,5.8506,1444486.5
2009-04-24 09:30:00,9.18,9.33,9.1,9.1,239290.5,5.902,5.9984,5.8506,5.8506,239290.5
2009-04-24 09:35:00,9.1,9.11,9.06,9.08,220396.5,5.8506,5.857,5.8248,5.8377,220396.5
2009-04-24 09:40:00,9.08,9.11,9.07,9.1,130750.5,5.8377,5.857,5.8313,5.8506,130750.5
2009-04-24 09:45:00,9.1,9.11,9.05,9.06,110349.0,5.8506,5.857,5.8184,5.8248,110349.0
2009-04-24 09:50:00,9.05,9.13,9.04,9.1,152559.0,5.8184,5.8698,5.812,5.8506,152559.0
2009-04-24 09:55:00,9.1,9.14,9.09,9.12,192960.0,5.8506,5.8763,5.8441,5.8634,192960.0
2009-04-24 10:00:00,9.13,9.14,9.1,9.1,660184.5,5.8698,5.8763,5.8506,5.8506,660184.5
2009-04-24 10:05:00,9.1,9.11,9.07,9.07,134368.5,5.8506,5.857,5.8313,5.8313,134368.5
2009-04-24 10:10:00,9.07,9.07,9.01,9.01,189844.5,5.8313,5.8313,5.7927,5.7927,189844.5
2009-04-24 10:15:00,9.02,9.03,8.97,8.97,290445.0,5.7991,5.8056,5.767,5.767,290445.0
2009-04-24 10:20:00,8.98,9.01,8.97,9.01,220497.0,5.7734,5.7927,5.767,5.7927,220497.0
2009-04-24 10:25:00,9.01,9.02,8.99,9.01,223110.0,5.7927,5.7991,5.7798,5.7927,223110.0
2009-04-24 10:30:00,9.02,9.03,9.0,9.03,120801.0,5.7991,5.8056,5.7863,5.8056,120801.0
2009-04-24 10:35:00,9.03,9.05,9.02,9.03,186327.0,5.8056,5.8184,5.7991,5.8056,186327.0
2009-04-24 10:40:00,9.03,9.04,9.0,9.02,320193.0,5.8056,5.812,5.7863,5.7991,320193.0
2009-04-24 10:45:00,9.01,9.05,9.0,9.05,711741.0,5.7927,5.8184,5.7863,5.8184,711741.0
2009-04-24 10:50:00,9.05,9.06,9.02,9.04,710937.0,5.8184,5.8248,5.7991,5.812,710937.0
2009-04-24 10:55:00,9.04,9.05,9.02,9.04,278485.5,5.812,5.8184,5.7991,5.812,278485.5
2009-04-24 11:00:00,9.03,9.05,9.03,9.05,262305.0,5.8056,5.8184,5.8056,5.8184,262305.0
2009-04-24 11:05:00,9.05,9.08,9.05,9.06,342001.5,5.8184,5.8377,5.8184,5.8248,342001.5
2009-04-24 11:10:00,9.07,9.07,9.06,9.06,53868.0,5.8313,5.8313,5.8248,5.8248,53868.0
2009-04-24 11:15:00,9.07,9.08,9.06,9.07,147232.5,5.8313,5.8377,5.8248,5.8313,147232.5
2009-04-24 11:20:00,9.07,9.07,9.05,9.06,153162.0,5.8313,5.8313,5.8184,5.8248,153162.0
2009-04-24 11:25:00,9.06,9.08,9.05,9.08,144921.0,5.8248,5.8377,5.8184,5.8377,144921.0
2009-04-24 11:30:00,9.08,9.08,9.05,9.06,296374.5,5.8377,5.8377,5.8184,5.8248,296374.5
2009-04-24 11:35:00,9.06,9.07,9.04,9.04,836260.5,5.8248,5.8313,5.812,5.812,836260.5
2009-04-24 11:40:00,9.05,9.05,9.03,9.05,113163.0,5.8184,5.8184,5.8056,5.8184,113163.0
2009-04-24 11:45:00,9.05,9.05,9.04,9.05,127836.0,5.8184,5.8184,5.812,5.8184,127836.0
2009-04-24 11:50:00,9.05,9.06,9.04,9.06,146127.0,5.8184,5.8248,5.812,5.8248,146127.0
2009-04-24 11:55:00,9.06,9.06,9.05,9.05,52159.5,5.8248,5.8248,5.8184,5.8184,52159.5
2009-04-24 12:00:00,9.06,9.06,9.03,9.04,185824.5,5.8248,5.8248,5.8056,5.812,185824.5
2009-04-24 12:05:00,9.03,9.04,9.02,9.03,103414.5,5.8056,5.812,5.7991,5.8056,103414.5
2009-04-24 12:10:00,9.04,9.05,9.02,9.04,138489.0,5.812,5.8184,5.7991,5.812,138489.0
2009-04-24 12:15:00,9.05,9.05,9.04,9.04,96580.5,5.8184,5.8184,5.812,5.812,96580.5
2009-04-24 12:20:00,9.04,9.05,9.03,9.04,103716.0,5.812,5.8184,5.8056,5.812,103716.0
2009-04-24 12:25:00,9.04,9.04,9.01,9.01,77988.0,5.812,5.812,5.7927,5.7927,77988.0
2009-04-24 12:30:00,9.02,9.05,9.01,9.04,170749.5,5.7991,5.8184,5.7927,5.812,170749.5
2009-04-24 12:35:00,9.04,9.06,9.03,9.05,243009.0,5.812,5.8248,5.8056,5.8184,243009.0
2009-04-24 12:40:00,9.05,9.06,9.04,9.06,292656.0,5.8184,5.8248,5.812,5.8248,292656.0
2009-04-24 12:45:00,9.05,9.06,9.04,9.04,68139.0,5.8184,5.8248,5.812,5.812,68139.0
2009-04-24 12:50:00,9.04,9.06,9.03,9.05,202708.5,5.812,5.8248,5.8056,5.8184,202708.5
2009-04-24 12:55:00,9.05,9.06,9.04,9.06,291852.0,5.8184,5.8248,5.812,5.8248,291852.0
2009-04-24 13:00:00,9.05,9.06,9.04,9.06,190447.5,5.8184,5.8248,5.812,5.8248,190447.5
2009-04-24 13:05:00,9.06,9.07,9.04,9.05,163513.5,5.8248,5.8313,5.812,5.8184,163513.5
2009-04-24 13:10:00,9.04,9.05,9.04,9.04,76279.5,5.812,5.8184,5.812,5.812,76279.5
2009-04-24 13:15:00,9.04,9.05,9.04,9.05,96681.0,5.812,5.8184,5.812,5.8184,96681.0
2009-04-24 13:20:00,9.04,9.06,9.04,9.06,315570.0,5.812,5.8248,5.812,5.8248,315570.0
2009-04-24 13:25:00,9.05,9.06,9.04,9.05,155976.0,5.8184,5.8248,5.812,5.8184,155976.0
2009-04-24 13:30:00,9.05,9.05,9.03,9.03,142308.0,5.8184,5.8184,5.8056,5.8056,142308.0
2009-04-24 13:35:00,9.03,9.04,9.03,9.04,59194.5,5.8056,5.812,5.8056,5.812,59194.5
2009-04-24 13:40:00,9.03,9.05,9.03,9.05,84721.5,5.8056,5.8184,5.8056,5.8184,84721.5
2009-04-24 13:45:00,9.05,9.05,9.04,9.05,59998.5,5.8184,5.8184,5.812,5.8184,59998.5
2009-04-24 13:50:00,9.05,9.05,9.04,9.05,67435.5,5.8184,5.8184,5.812,5.8184,67435.5
2009-04-24 13:55:00,9.04,9.05,9.04,9.05,100299.0,5.812,5.8184,5.812,5.8184,100299.0
2009-04-24 14:00:00,9.05,9.05,9.01,9.03,479686.5,5.8184,5.8184,5.7927,5.8056,479686.5
2009-04-24 14:05:00,9.04,9.05,9.01,9.02,259390.5,5.812,5.8184,5.7927,5.7991,259390.5
2009-04-24 14:10:00,9.02,9.03,8.99,9.0,260496.0,5.7991,5.8056,5.7798,5.7863,260496.0
2009-04-24 14:15:00,9.0,9.02,9.0,9.01,173865.0,5.7863,5.7991,5.7863,5.7927,173865.0
2009-04-24 14:20:00,9.01,9.04,9.01,9.01,172056.0,5.7927,5.812,5.7927,5.7927,172056.0
2009-04-24 14:25:00,9.02,9.03,9.0,9.02,245823.0,5.7991,5.8056,5.7863,5.7991,245823.0
2009-04-24 14:30:00,9.02,9.05,9.02,9.05,239290.5,5.7991,5.8184,5.7991,5.8184,239290.5
2009-04-24 14:35:00,9.05,9.05,9.03,9.05,188638.5,5.8184,5.8184,5.8056,5.8184,188638.5
2009-04-24 14:40:00,9.04,9.05,9.03,9.05,188035.5,5.812,5.8184,5.8056,5.8184,188035.5
2009-04-24 14:45:00,9.05,9.05,9.04,9.05,425718.0,5.8184,5.8184,5.812,5.8184,425718.0
2009-04-24 14:50:00,9.05,9.1,9.04,9.1,842089.5,5.8184,5.8506,5.812,5.8506,842089.5
2009-04-24 14:55:00,9.1,9.12,9.06,9.07,702796.5,5.8506,5.8634,5.8248,5.8313,702796.5
2009-04-24 15:00:00,9.07,9.07,9.05,9.06,401899.5,5.8313,5.8313,5.8184,5.8248,401899.5
2009-04-24 15:05:00,9.06,9.07,9.03,9.04,408432.0,5.8248,5.8313,5.8056,5.812,408432.0
2009-04-24 15:10:00,9.04,9.05,9.02,9.04,1001784.0,5.812,5.8184,5.7991,5.812,1001784.0
2009-04-24 15:15:00,9.05,9.05,9.04,9.05,160197.0,5.8184,5.8184,5.812,5.8184,160197.0
2009-04-24 15:20:00,9.05,9.05,9.04,9.05,260295.0,5.8184,5.8184,5.812,5.8184,260295.0
2009-04-24 15:25:00,9.04,9.05,9.03,9.03,244215.0,5.812,5.8184,5.8056,5.8056,244215.0
2009-04-24 15:30:00,9.04,9.05,9.03,9.05,395769.0,5.812,5.8184,5.8056,5.8184,395769.0
2009-04-24 15:35:00,9.05,9.07,9.03,9.05,847918.5,5.8184,5.8313,5.8056,5.8184,847918.5
2009-04-24 15:40:00,9.05,9.06,9.03,9.04,612246.0,5.8184,5.8248,5.8056,5.812,612246.0
2009-04-24 15:45:00,9.04,9.04,9.02,9.03,309942.0,5.812,5.812,5.7991,5.8056,309942.0
2009-04-24 15:50:00,9.02,9.05,9.01,9.01,593955.0,5.7991,5.8184,5.7927,5.7927,593955.0
2009-04-24 15:55:00,9.01,9.02,8.98,9.0,971332.5,5.7927,5.7991,5.7734,5.7863,971332.5
2009-04-27 09:30:00,9.0,9.02,8.9,8.98,396271.5,5.7863,5.7991,5.722,5.7734,396271.5
2009-04-27 09:35:00,8.98,9.03,8.97,9.03,217080.0,5.7734,5.8056,5.767,5.8056,217080.0
2009-04-27 09:40:00,9.03,9.03,8.98,8.99,288736.5,5.8056,5.8056,5.7734,5.7798,288736.5
2009-04-27 09:45:00,8.99,9.04,8.98,9.04,205623.0,5.7798,5.812,5.7734,5.812,205623.0
2009-04-27 09:50:00,9.04,9.06,9.03,9.04,255571.5,5.812,5.8248,5.8056,5.812,255571.5
2009-04-27 09:55:00,9.05,9.05,9.02,9.03,202507.5,5.8184,5.8184,5.7991,5.8056,202507.5
2009-04-27 10:00:00,9.03,9.05,9.02,9.05,118087.5,5.8056,5.8184,5.7991,5.8184,118087.5
2009-04-27 10:05:00,9.05,9.05,8.95,8.99,542097.0,5.8184,5.8184,5.7541,5.7798,542097.0
2009-04-27 10:10:00,8.99,9.0,8.96,8.99,260496.0,5.7798,5.7863,5.7605,5.7798,260496.0
2009-04-27 10:15:00,9.0,9.07,8.99,9.06,347830.5,5.7863,5.8313,5.7798,5.8248,347830.5
2009-04-27 10:20:00,9.06,9.09,9.04,9.06,430642.5,5.8248,5.8441,5.812,5.8248,430642.5
2009-04-27 10:25:00,9.05,9.08,9.05,9.08,140499.0,5.8184,5.8377,5.8184,5.8377,140499.0
2009-04-27 10:30:00,9.07,9.1,9.06,9.06,352956.0,5.8313,5.8506,5.8248,5.8248,352956.0
2009-04-27 10:35:00,9.07,9.11,9.05,9.09,302706.0,5.8313,5.857,5.8184,5.8441,302706.0
2009-04-27 10:40:00,9.1,9.18,9.1,9.18,306726.0,5.8506,5.902,5.8506,5.902,306726.0
2009-04-27 10:45:00,9.17,9.19,9.17,9.19,305017.5,5.8956,5.9084,5.8956,5.9084,305017.5
2009-04-27 10:50:00,9.18,9.2,9.18,9.2,270747.0,5.902,5.9148,5.902,5.9148,270747.0
2009-04-27 10:55:00,9.19,9.25,9.19,9.24,344313.0,5.9084,5.947,5.9084,5.9406,344313.0
2009-04-27 11:00:00,9.24,9.26,9.24,9.26,213964.5,5.9406,5.9534,5.9406,5.9534,213964.5
2009-04-27 11:05:00,9.26,9.26,9.25,9.26,134469.0,5.9534,5.9534,5.947,5.9534,134469.0
2009-04-27 11:10:00,9.27,9.27,9.23,9.23,135775.5,5.9599,5.9599,5.9341,5.9341,135775.5
2009-04-27 11:15:00,9.24,9.28,9.23,9.25,319590.0,5.9406,5.9663,5.9341,5.947,319590.0
2009-04-27 11:20:00,9.24,9.26,9.21,9.23,259591.5,5.9406,5.9534,5.9213,5.9341,259591.5
2009-04-27 11:25:00,9.23,9.25,9.23,9.25,59395.5,5.9341,5.947,5.9341,5.947,59395.5
2009-04-27 11:30:00,9.25,9.25,9.24,9.25,45225.0,5.947,5.947,5.9406,5.947,45225.0
2009-04-27 11:35:00,9.24,9.25,9.24,9.25,29346.0,5.9406,5.947,5.9406,5.947,29346.0
2009-04-27 11:40:00,9.24,9.25,9.24,9.25,68641.5,5.9406,5.947,5.9406,5.947,68641.5
2009-04-27 11:45:00,9.24,9.27,9.24,9.26,129946.5,5.9406,5.9599,5.9406,5.9534,129946.5
2009-04-27 11:50:00,9.26,9.26,9.24,9.25,66430.5,5.9534,5.9534,5.9406,5.947,66430.5
2009-04-27 11:55:00,9.26,9.26,9.25,9.25,31758.0,5.9534,5.9534,5.947,5.947,31758.0
2009-04-27 12:00:00,9.25,9.28,9.25,9.28,68340.0,5.947,5.9663,5.947,5.9663,68340.0
2009-04-27 12:05:00,9.28,9.3,9.26,9.27,162810.0,5.9663,5.9791,5.9534,5.9599,162810.0
2009-04-27 12:10:00,9.26,9.32,9.26,9.31,283410.0,5.9534,5.992,5.9534,5.9856,283410.0
2009-04-27 12:15:00,9.31,9.31,9.28,9.28,62913.0,5.9856,5.9856,5.9663,5.9663,62913.0
2009-04-27 12:20:00,9.28,9.29,9.28,9.28,33466.5,5.9663,5.9727,5.9663,5.9663,33466.5
2009-04-27 12:25:00,9.28,9.3,9.27,9.3,111655.5,5.9663,5.9791,5.9599,5.9791,111655.5
2009-04-27 12:30:00,9.3,9.31,9.29,9.31,61807.5,5.9791,5.9856,5.9727,5.9856,61807.5
2009-04-27 12:35:00,9.3,9.3,9.27,9.27,96379.5,5.9791,5.9791,5.9599,5.9599,96379.5
2009-04-27 12:40:00,9.27,9.28,9.27,9.27,25125.0,5.9599,5.9663,5.9599,5.9599,25125.0
2009-04-27 12:45:00,9.27,9.28,9.27,9.27,76480.5,5.9599,5.9663,5.9599,5.9599,76480.5
2009-04-27 12:50:00,9.27,9.29,9.27,9.28,105022.5,5.9599,5.9727,5.9599,5.9663,105022.5
2009-04-27 12:55:00,9.28,9.29,9.28,9.29,18190.5,5.9663,5.9727,5.9663,5.9727,18190.5
2009-04-27 13:00:00,9.28,9.3,9.28,9.29,126730.5,5.9663,5.9791,5.9663,5.9727,126730.5
2009-04-27 13:05:00,9.28,9.29,9.28,9.29,38793.0,5.9663,5.9727,5.9663,5.9727,38793.0
2009-04-27 13:10:00,9.29,9.3,9.28,9.29,276877.5,5.9727,5.9791,5.9663,5.9727,276877.5
2009-04-27 13:15:00,9.29,9.3,9.24,9.25,195874.5,5.9727,5.9791,5.9406,5.947,195874.5
2009-04-27 13:20:00,9.24,9.25,9.24,9.24,33064.5,5.9406,5.947,5.9406,5.9406,33064.5
2009-04-27 13:25:00,9.24,9.25,9.22,9.22,73566.0,5.9406,5.947,5.9277,5.9277,73566.0
2009-04-27 13:30:00,9.22,9.23,9.22,9.22,116580.0,5.9277,5.9341,5.9277,5.9277,116580.0
2009-04-27 13:35:00,9.22,9.23,9.22,9.22,31456.5,5.9277,5.9341,5.9277,5.9277,31456.5
2009-04-27 13:40:00,9.22,9.23,9.22,9.22,143313.0,5.9277,5.9341,5.9277,5.9277,143313.0
2009-04-27 13:45:00,9.22,9.23,9.18,9.19,605010.0,5.9277,5.9341,5.902,5.9084,605010.0
2009-04-27 13:50:00,9.18,9.19,9.15,9.16,105424.5,5.902,5.9084,5.8827,5.8891,105424.5
2009-04-27 13:55:00,9.15,9.16,9.15,9.15,61506.0,5.8827,5.8891,5.8827,5.8827,61506.0
2009-04-27 14:00:00,9.15,9.18,9.15,9.17,94168.5,5.8827,5.902,5.8827,5.8956,94168.5
2009-04-27 14:05:00,9.18,9.18,9.1,9.13,343911.0,5.902,5.902,5.8506,5.8698,343911.0
2009-04-27 14:10:00,9.12,9.15,9.12,9.14,186628.5,5.8634,5.8827,5.8634,5.8763,186628.5
2009-04-27 14:15:00,9.15,9.15,9.12,9.15,219793.5,5.8827,5.8827,5.8634,5.8827,219793.5
2009-04-27 14:20:00,9.15,9.15,9.14,9.15,65425.5,5.8827,5.8827,5.8763,5.8827,65425.5
2009-04-27 14:25:00,9.14,9.15,9.13,9.14,125122.5,5.8763,5.8827,5.8698,5.8763,125122.5
2009-04-27 14:30:00,9.14,9.15,9.14,9.14,101304.0,5.8763,5.8827,5.8763,5.8763,101304.0
2009-04-27 14:35:00,9.14,9.17,9.14,9.15,854451.0,5.8763,5.8956,5.8763,5.8827,854451.0
2009-04-27 14:40:00,9.15,9.16,9.14,9.15,257983.5,5.8827,5.8891,5.8763,5.8827,257983.5
2009-04-27 14:45:00,9.16,9.16,9.15,9.15,228336.0,5.8891,5.8891,5.8827,5.8827,228336.0
2009-04-27 14:50:00,9.15,9.16,9.14,9.16,157785.0,5.8827,5.8891,5.8763,5.8891,157785.0
2009-04-27 14:55:00,9.16,9.18,9.15,9.18,64621.5,5.8891,5.902,5.8827,5.902,64621.5
2009-04-27 15:00:00,9.18,9.18,9.15,9.16,73666.5,5.902,5.902,5.8827,5.8891,73666.5
2009-04-27 15:05:00,9.15,9.16,9.1,9.13,316977.0,5.8827,5.8891,5.8506,5.8698,316977.0
2009-04-27 15:10:00,9.13,9.15,9.11,9.13,105525.0,5.8698,5.8827,5.857,5.8698,105525.0
2009-04-27 15:15:00,9.13,9.18,9.12,9.16,144820.5,5.8698,5.902,5.8634,5.8891,144820.5
2009-04-27 15:20:00,9.16,9.18,9.15,9.15,76279.5,5.8891,5.902,5.8827,5.8827,76279.5
2009-04-27 15:25:00,9.15,9.15,9.12,9.13,122710.5,5.8827,5.8827,5.8634,5.8698,122710.5
2009-04-27 15:30:00,9.13,9.16,9.12,9.13,161001.0,5.8698,5.8891,5.8634,5.8698,161001.0
2009-04-27 15:35:00,9.14,9.14,9.13,9.13,101907.0,5.8763,5.8763,5.8698,5.8698,101907.0
2009-04-27 15:40:00,9.13,9.16,9.12,9.15,240094.5,5.8698,5.8891,5.8634,5.8827,240094.5
2009-04-27 15:45:00,9.15,9.17,9.12,9.15,323509.5,5.8827,5.8956,5.8634,5.8827,323509.5
2009-04-27 15:50:00,9.15,9.15,9.11,9.14,376372.5,5.8827,5.8827,5.857,5.8763,376372.5
2009-04-27 15:55:00,9.14,9.14,9.09,9.1,548328.0,5.8763,5.8763,5.8441,5.8506,548328.0
2009-04-28 09:30:00,9.01,9.09,9.01,9.04,172860.0,5.7927,5.8441,5.7927,5.812,172860.0
2009-04-28 09:35:00,9.05,9.06,9.0,9.05,237481.5,5.8184,5.8248,5.7863,5.8184,237481.5
2009-04-28 09:40:00,9.05,9.06,9.01,9.02,272556.0,5.8184,5.8248,5.7927,5.7991,272556.0
2009-04-28 09:45:00,9.01,9.05,9.01,9.05,56481.0,5.7927,5.8184,5.7927,5.8184,56481.0
2009-04-28 09:50:00,9.05,9.06,9.04,9.05,306525.0,5.8184,5.8248,5.812,5.8184,306525.0
2009-04-28 09:55:00,9.05,9.06,9.03,9.06,185422.5,5.8184,5.8248,5.8056,5.8248,185422.5
2009-04-28 10:00:00,9.06,9.09,9.04,9.07,345921.0,5.8248,5.8441,5.812,5.8313,345921.0
2009-04-28 10:05:00,9.07,9.09,9.06,9.09,140901.0,5.8313,5.8441,5.8248,5.8441,140901.0
2009-04-28 10:10:00,9.1,9.1,9.06,9.06,125524.5,5.8506,5.8506,5.8248,5.8248,125524.5
2009-04-28 10:15:00,9.06,9.16,9.05,9.14,603100.5,5.8248,5.8891,5.8184,5.8763,603100.5
2009-04-28 10:20:00,9.14,9.18,9.14,9.18,192759.0,5.8763,5.902,5.8763,5.902,192759.0
2009-04-28 10:25:00,9.18,9.2,9.17,9.17,158488.5,5.902,5.9148,5.8956,5.8956,158488.5
2009-04-28 10:30:00,9.18,9.18,9.13,9.13,165825.0,5.902,5.902,5.8698,5.8698,165825.0
2009-04-28 10:35:00,9.14,9.18,9.13,9.18,114670.5,5.8763,5.902,5.8698,5.902,114670.5
2009-04-28 10:40:00,9.18,9.23,9.17,9.21,137082.0,5.902,5.9341,5.8956,5.9213,137082.0
2009-04-28 10:45:00,9.22,9.22,9.18,9.2,98088.0,5.9277,5.9277,5.902,5.9148,98088.0
2009-04-28 10:50:00,9.19,9.21,9.19,9.19,109746.0,5.9084,5.9213,5.9084,5.9084,109746.0
2009-04-28 10:55:00,9.19,9.2,9.18,9.19,121303.5,5.9084,5.9148,5.902,5.9084,121303.5
2009-04-28 11:00:00,9.19,9.2,9.18,9.2,52059.0,5.9084,5.9148,5.902,5.9148,52059.0
2009-04-28 11:05:00,9.19,9.2,9.19,9.19,33265.5,5.9084,5.9148,5.9084,5.9084,33265.5
2009-04-28 11:10:00,9.19,9.22,9.18,9.19,117082.5,5.9084,5.9277,5.902,5.9084,117082.5
2009-04-28 11:15:00,9.19,9.19,9.18,9.19,47335.5,5.9084,5.9084,5.902,5.9084,47335.5
2009-04-28 11:20:00,9.18,9.19,9.16,9.17,145725.0,5.902,5.9084,5.8891,5.8956,145725.0
2009-04-28 11:25:00,9.16,9.19,9.16,9.18,58290.0,5.8891,5.9084,5.8891,5.902,58290.0
2009-04-28 11:30:00,9.18,9.19,9.17,9.19,72159.0,5.902,5.9084,5.8956,5.9084,72159.0
2009-04-28 11:35:00,9.19,9.19,9.18,9.19,35175.0,5.9084,5.9084,5.902,5.9084,35175.0
2009-04-28 11:40:00,9.19,9.2,9.18,9.2,50853.0,5.9084,5.9148,5.902,5.9148,50853.0
2009-04-28 11:45:00,9.2,9.2,9.16,9.17,116982.0,5.9148,5.9148,5.8891,5.8956,116982.0
2009-04-28 11:50:00,9.17,9.17,9.16,9.16,38290.5,5.8956,5.8956,5.8891,5.8891,38290.5
2009-04-28 11:55:00,9.17,9.2,9.16,9.2,78792.0,5.8956,5.9148,5.8891,5.9148,78792.0
2009-04-28 12:00:00,9.19,9.21,9.19,9.21,74269.5,5.9084,5.9213,5.9084,5.9213,74269.5
2009-04-28 12:05:00,9.2,9.21,9.18,9.18,69345.0,5.9148,5.9213,5.902,5.902,69345.0
2009-04-28 12:10:00,9.18,9.22,9.18,9.2,284616.0,5.902,5.9277,5.902,5.9148,284616.0
2009-04-28 12:15:00,9.2,9.22,9.2,9.22,56179.5,5.9148,5.9277,5.9148,5.9277,56179.5
2009-04-28 12:20:00,9.21,9.26,9.21,9.24,121705.5,5.9213,5.9534,5.9213,5.9406,121705.5
2009-04-28 12:25:00,9.24,9.25,9.23,9.23,56782.5,5.9406,5.947,5.9341,5.9341,56782.5
2009-04-28 12:30:00,9.23,9.24,9.23,9.23,29245.5,5.9341,5.9406,5.9341,5.9341,29245.5
2009-04-28 12:35:00,9.23,9.24,9.22,9.22,41205.0,5.9341,5.9406,5.9277,5.9277,41205.0
2009-04-28 12:40:00,9.22,9.24,9.22,9.23,100701.0,5.9277,5.9406,5.9277,5.9341,100701.0
2009-04-28 12:45:00,9.23,9.24,9.23,9.23,30853.5,5.9341,5.9406,5.9341,5.9341,30853.5
2009-04-28 12:50:00,9.23,9.24,9.23,9.23,61405.5,5.9341,5.9406,5.9341,5.9341,61405.5
2009-04-28 12:55:00,9.23,9.24,9.22,9.22,59898.0,5.9341,5.9406,5.9277,5.9277,59898.0
2009-04-28 13:00:00,9.22,9.23,9.22,9.22,51958.5,5.9277,5.9341,5.9277,5.9277,51958.5
2009-04-28 13:05:00,9.22,9.23,9.19,9.2,149142.0,5.9277,5.9341,5.9084,5.9148,149142.0
2009-04-28 13:10:00,9.2,9.21,9.19,9.2,194467.5,5.9148,5.9213,5.9084,5.9148,194467.5
2009-04-28 13:15:00,9.21,9.23,9.2,9.2,207130.5,5.9213,5.9341,5.9148,5.9148,207130.5
2009-04-28 13:20:00,9.2,9.21,9.19,9.2,113565.0,5.9148,5.9213,5.9084,5.9148,113565.0
2009-04-28 13:25:00,9.2,9.21,9.2,9.21,44722.5,5.9148,5.9213,5.9148,5.9213,44722.5
2009-04-28 13:30:00,9.21,9.22,9.2,9.22,50652.0,5.9213,5.9277,5.9148,5.9277,50652.0
2009-04-28 13:35:00,9.22,9.23,9.22,9.23,33567.0,5.9277,5.9341,5.9277,5.9341,33567.0
2009-04-28 13:40:00,9.23,9.23,9.21,9.21,104319.0,5.9341,5.9341,5.9213,5.9213,104319.0
2009-04-28 13:45:00,9.21,9.22,9.21,9.21,20904.0,5.9213,5.9277,5.9213,5.9213,20904.0
2009-04-28 13:50:00,9.21,9.22,9.18,9.18,336574.5,5.9213,5.9277,5.902,5.902,336574.5
2009-04-28 13:55:00,9.18,9.22,9.18,9.21,124720.5,5.902,5.9277,5.902,5.9213,124720.5
2009-04-28 14:00:00,9.21,9.23,9.2,9.22,98992.5,5.9213,5.9341,5.9148,5.9277,98992.5
2009-04-28 14:05:00,9.22,9.24,9.22,9.23,87334.5,5.9277,5.9406,5.9277,5.9341,87334.5
2009-04-28 14:10:00,9.24,9.25,9.23,9.23,112359.0,5.9406,5.947,5.9341,5.9341,112359.0
2009-04-28 14:15:00,9.23,9.24,9.21,9.22,105223.5,5.9341,5.9406,5.9213,5.9277,105223.5
2009-04-28 14:20:00,9.23,9.27,9.21,9.26,329238.0,5.9341,5.9599,5.9213,5.9534,329238.0
2009-04-28 14:25:00,9.26,9.26,9.24,9.26,150951.0,5.9534,5.9534,5.9406,5.9534,150951.0
2009-04-28 14:30:00,9.25,9.29,9.25,9.26,289741.5,5.947,5.9727,5.947,5.9534,289741.5
2009-04-28 14:35:00,9.26,9.28,9.25,9.27,113464.5,5.9534,5.9663,5.947,5.9599,113464.5
2009-04-28 14:40:00,9.27,9.28,9.26,9.26,72159.0,5.9599,5.9663,5.9534,5.9534,72159.0
2009-04-28 14:45:00,9.26,9.27,9.24,9.24,105424.5,5.9534,5.9599,5.9406,5.9406,105424.5
2009-04-28 14:50:00,9.25,9.26,9.24,9.26,83415.0,5.947,5.9534,5.9406,5.9534,83415.0
2009-04-28 14:55:00,9.26,9.26,9.24,9.24,84721.5,5.9534,5.9534,5.9406,5.9406,84721.5
2009-04-28 15:00:00,9.24,9.27,9.24,9.26,117082.5,5.9406,5.9599,5.9406,5.9534,117082.5
2009-04-28 15:05:00,9.27,9.27,9.25,9.27,154971.0,5.9599,5.9599,5.947,5.9599,154971.0
2009-04-28 15:10:00,9.26,9.28,9.25,9.25,146931.0,5.9534,5.9663,5.947,5.947,146931.0
2009-04-28 15:15:00,9.25,9.25,9.23,9.23,107434.5,5.947,5.947,5.9341,5.9341,107434.5
2009-04-28 15:20:00,9.23,9.24,9.22,9.23,382000.5,5.9341,5.9406,5.9277,5.9341,382000.5
2009-04-28 15:25:00,9.23,9.25,9.23,9.23,207733.5,5.9341,5.947,5.9341,5.9341,207733.5
2009-04-28 15:30:00,9.23,9.25,9.22,9.23,512047.5,5.9341,5.947,5.9277,5.9341,512047.5
2009-04-28 15:35:00,9.23,9.24,9.22,9.23,264415.5,5.9341,5.9406,5.9277,5.9341,264415.5
2009-04-28 15:40:00,9.23,9.24,9.22,9.23,249843.0,5.9341,5.9406,5.9277,5.9341,249843.0
2009-04-28 15:45:00,9.24,9.26,9.23,9.25,360795.0,5.9406,5.9534,5.9341,5.947,360795.0
2009-04-28 15:50:00,9.26,9.26,9.23,9.25,706615.5,5.9534,5.9534,5.9341,5.947,706615.5
2009-04-28 15:55:00,9.24,9.27,9.22,9.26,1112434.5,5.9406,5.9599,5.9277,5.9534,1112434.5
2009-04-29 09:30:00,9.71,9.87,9.6,9.69,998668.5,6.2427,6.3456,6.172,6.2299,998668.5
2009-04-29 09:35:00,9.7,9.77,9.63,9.76,1211728.5,6.2363,6.2813,6.1913,6.2749,1211728.5
2009-04-29 09:40:00,9.76,9.84,9.73,9.83,1610211.0,6.2749,6.3263,6.2556,6.3199,1610211.0
2009-04-29 09:45:00,9.83,9.86,9.8,9.84,1409613.0,6.3199,6.3392,6.3006,6.3263,1409613.0
2009-04-29 09:50:00,9.84,9.9,9.84,9.89,964498.5,6.3263,6.3649,6.3263,6.3585,964498.5
2009-04-29 09:55:00,9.89,9.9,9.86,9.89,571443.0,6.3585,6.3649,6.3392,6.3585,571443.0
2009-04-29 10:00:00,9.89,9.9,9.86,9.9,699178.5,6.3585,6.3649,6.3392,6.3649,699178.5
2009-04-29 10:05:00,9.89,9.9,9.87,9.88,700887.0,6.3585,6.3649,6.3456,6.352,700887.0
2009-04-29 10:10:00,9.88,9.89,9.86,9.88,563805.0,6.352,6.3585,6.3392,6.352,563805.0
2009-04-29 10:15:00,9.88,9.88,9.85,9.85,412050.0,6.352,6.352,6.3327,6.3327,412050.0
2009-04-29 10:20:00,9.85,9.87,9.84,9.86,451345.5,6.3327,6.3456,6.3263,6.3392,451345.5
2009-04-29 10:25:00,9.86,9.89,9.86,9.88,258385.5,6.3392,6.3585,6.3392,6.352,258385.5
2009-04-29 10:30:00,9.88,9.89,9.86,9.87,547926.0,6.352,6.3585,6.3392,6.3456,547926.0
2009-04-29 10:35:00,9.86,9.87,9.86,9.87,280194.0,6.3392,6.3456,6.3392,6.3456,280194.0
2009-04-29 10:40:00,9.86,9.98,9.86,9.98,1185699.0,6.3392,6.4163,6.3392,6.4163,1185699.0
2009-04-29 10:45:00,9.99,10.08,9.98,10.06,1100475.0,6.4228,6.4806,6.4163,6.4678,1100475.0
2009-04-29 10:50:00,10.06,10.07,10.02,10.07,327328.5,6.4678,6.4742,6.442,6.4742,327328.5
2009-04-29 10:55:00,10.07,10.16,10.06,10.08,919776.0,6.4742,6.5321,6.4678,6.4806,919776.0
2009-04-29 11:00:00,10.08,10.09,10.04,10.05,382704.0,6.4806,6.487,6.4549,6.4613,382704.0
2009-04-29 11:05:00,10.05,10.08,10.0,10.01,595563.0,6.4613,6.4806,6.4292,6.4356,595563.0
2009-04-29 11:10:00,10.01,10.04,9.99,9.99,312856.5,6.4356,6.4549,6.4228,6.4228,312856.5
2009-04-29 11:15:00,10.0,10.05,9.99,10.05,385719.0,6.4292,6.4613,6.4228,6.4613,385719.0
2009-04-29 11:20:00,10.05,10.08,10.04,10.06,186126.0,6.4613,6.4806,6.4549,6.4678,186126.0
2009-04-29 11:25:00,10.06,10.13,10.06,10.12,347428.5,6.4678,6.5128,6.4678,6.5063,347428.5
2009-04-29 11:30:00,10.12,10.14,10.09,10.11,559081.5,6.5063,6.5192,6.487,6.4999,559081.5
2009-04-29 11:35:00,10.12,10.2,10.11,10.19,614356.5,6.5063,6.5578,6.4999,6.5513,614356.5
2009-04-29 11:40:00,10.19,10.25,10.18,10.21,899173.5,6.5513,6.5899,6.5449,6.5642,899173.5
2009-04-29 11:45:00,10.21,10.21,10.18,10.21,444009.0,6.5642,6.5642,6.5449,6.5642,444009.0
2009-04-29 11:50:00,10.21,10.21,10.17,10.17,536469.0,6.5642,6.5642,6.5385,6.5385,536469.0
2009-04-29 11:55:00,10.17,10.19,10.15,10.15,373860.0,6.5385,6.5513,6.5256,6.5256,373860.0
2009-04-29 12:00:00,10.16,10.16,10.13,10.13,142710.0,6.5321,6.5321,6.5128,6.5128,142710.0
2009-04-29 12:05:00,10.14,10.14,10.12,10.12,85827.0,6.5192,6.5192,6.5063,6.5063,85827.0
2009-04-29 12:10:00,10.13,10.13,10.1,10.11,768322.5,6.5128,6.5128,6.4935,6.4999,768322.5
2009-04-29 12:15:00,10.11,10.11,10.06,10.06,298686.0,6.4999,6.4999,6.4678,6.4678,298686.0
2009-04-29 12:20:00,10.06,10.07,10.02,10.02,260898.0,6.4678,6.4742,6.442,6.442,260898.0
2009-04-29 12:25:00,10.02,10.06,9.99,10.0,603100.5,6.442,6.4678,6.4228,6.4292,603100.5
2009-04-29 12:30:00,10.0,10.01,9.95,9.96,542700.0,6.4292,6.4356,6.397,6.4035,542700.0
2009-04-29 12:35:00,9.95,9.96,9.95,9.95,57385.5,6.397,6.4035,6.397,6.397,57385.5
2009-04-29 12:40:00,9.95,10.01,9.95,9.99,1127610.0,6.397,6.4356,6.397,6.4228,1127610.0
2009-04-29 12:45:00,9.98,10.0,9.98,9.99,146629.5,6.4163,6.4292,6.4163,6.4228,146629.5
2009-04-29 12:50:00,9.99,9.99,9.98,9.98,51958.5,6.4228,6.4228,6.4163,6.4163,51958.5
2009-04-29 12:55:00,9.99,10.02,9.98,10.01,347629.5,6.4228,6.442,6.4163,6.4356,347629.5
2009-04-29 13:00:00,10.01,10.06,10.01,10.05,263712.0,6.4356,6.4678,6.4356,6.4613,263712.0
2009-04-29 13:05:00,10.06,10.07,10.05,10.06,78490.5,6.4678,6.4742,6.4613,6.4678,78490.5
2009-04-29 13:10:00,10.06,10.07,10.04,10.06,334162.5,6.4678,6.4742,6.4549,6.4678,334162.5
2009-04-29 13:15:00,10.07,10.08,10.04,10.05,661692.0,6.4742,6.4806,6.4549,6.4613,661692.0
2009-04-29 13:20:00,10.05,10.11,10.05,10.11,599683.5,6.4613,6.4999,6.4613,6.4999,599683.5
2009-04-29 13:25:00,10.11,10.18,10.11,10.18,700786.5,6.4999,6.5449,6.4999,6.5449,700786.5
2009-04-29 13:30:00,10.18,10.19,10.13,10.16,721489.5,6.5449,6.5513,6.5128,6.5321,721489.5
2009-04-29 13:35:00,10.15,10.17,10.14,10.14,255973.5,6.5256,6.5385,6.5192,6.5192,255973.5
2009-04-29 13:40:00,10.14,10.15,10.14,10.14,73968.0,6.5192,6.5256,6.5192,6.5192,73968.0
2009-04-29 13:45:00,10.14,10.15,10.14,10.14,45928.5,6.5192,6.5256,6.5192,6.5192,45928.5
2009-04-29 13:50:00,10.14,10.15,10.14,10.15,116680.5,6.5192,6.5256,6.5192,6.5256,116680.5
2009-04-29 13:55:00,10.15,10.17,10.14,10.16,317881.5,6.5256,6.5385,6.5192,6.5321,317881.5
2009-04-29 14:00:00,10.16,10.16,10.1,10.13,361599.0,6.5321,6.5321,6.4935,6.5128,361599.0
2009-04-29 14:05:00,10.14,10.14,10.12,10.13,102208.5,6.5192,6.5192,6.5063,6.5128,102208.5
2009-04-29 14:10:00,10.13,10.24,10.13,10.21,1139469.0,6.5128,6.5835,6.5128,6.5642,1139469.0
2009-04-29 14:15:00,10.2,10.22,10.14,10.15,565413.0,6.5578,6.5706,6.5192,6.5256,565413.0
2009-04-29 14:20:00,10.16,10.21,10.13,10.13,585513.0,6.5321,6.5642,6.5128,6.5128,585513.0
2009-04-29 14:25:00,10.13,10.17,10.12,10.16,578779.5,6.5128,6.5385,6.5063,6.5321,578779.5
2009-04-29 14:30:00,10.16,10.23,10.15,10.22,1005100.5,6.5321,6.5771,6.5256,6.5706,1005100.5
2009-04-29 14:35:00,10.21,10.21,10.19,10.2,870933.0,6.5642,6.5642,6.5513,6.5578,870933.0
2009-04-29 14:40:00,10.2,10.21,10.18,10.2,558277.5,6.5578,6.5642,6.5449,6.5578,558277.5
2009-04-29 14:45:00,10.2,10.21,10.15,10.15,300595.5,6.5578,6.5642,6.5256,6.5256,300595.5
2009-04-29 14:50:00,10.15,10.18,10.15,10.16,350041.5,6.5256,6.5449,6.5256,6.5321,350041.5
2009-04-29 14:55:00,10.16,10.17,10.14,10.14,331147.5,6.5321,6.5385,6.5192,6.5192,331147.5
2009-04-29 15:00:00,10.14,10.15,10.12,10.14,269239.5,6.5192,6.5256,6.5063,6.5192,269239.5
2009-04-29 15:05:00,10.14,10.17,10.11,10.11,282807.0,6.5192,6.5385,6.4999,6.4999,282807.0
2009-04-29 15:10:00,10.12,10.14,10.1,10.11,309540.0,6.5063,6.5192,6.4935,6.4999,309540.0
2009-04-29 15:15:00,10.1,10.11,10.09,10.1,254868.0,6.4935,6.4999,6.487,6.4935,254868.0
2009-04-29 15:20:00,10.1,10.11,10.05,10.05,777166.5,6.4935,6.4999,6.4613,6.4613,777166.5
2009-04-29 15:25:00,10.05,10.08,10.03,10.05,386020.5,6.4613,6.4806,6.4485,6.4613,386020.5
2009-04-29 15:30:00,10.05,10.08,10.03,10.06,500992.5,6.4613,6.4806,6.4485,6.4678,500992.5
2009-04-29 15:35:00,10.06,10.07,10.02,10.06,347026.5,6.4678,6.4742,6.442,6.4678,347026.5
2009-04-29 15:40:00,10.06,10.09,10.01,10.01,804904.5,6.4678,6.487,6.4356,6.4356,804904.5
2009-04-29 15:45:00,10.01,10.02,9.94,9.97,633049.5,6.4356,6.442,6.3906,6.4099,633049.5
2009-04-29 15:50:00,9.97,10.02,9.96,10.0,517575.0,6.4099,6.442,6.4035,6.4292,517575.0
2009-04-29 15:55:00,10.0,10.06,9.98,10.04,772945.5,6.4292,6.4678,6.4163,6.4549,772945.5
2009-04-30 09:30:00,10.45,10.56,10.3,10.53,1497751.5,6.7185,6.7892,6.6221,6.7699,1497751.5
2009-04-30 09:35:00,10.52,10.53,10.29,10.45,1288410.0,6.7635,6.7699,6.6156,6.7185,1288410.0
2009-04-30 09:40:00,10.46,10.63,10.45,10.63,1157659.5,6.7249,6.8342,6.7185,6.8342,1157659.5
2009-04-30 09:45:00,10.63,10.63,10.54,10.61,965905.5,6.8342,6.8342,6.7764,6.8214,965905.5
2009-04-30 09:50:00,10.61,10.65,10.6,10.65,264013.5,6.8214,6.8471,6.8149,6.8471,264013.5
2009-04-30 09:55:00,10.65,10.69,10.62,10.63,695359.5,6.8471,6.8728,6.8278,6.8342,695359.5
2009-04-30 10:00:00,10.62,10.66,10.58,10.59,699480.0,6.8278,6.8535,6.8021,6.8085,699480.0
2009-04-30 10:05:00,10.6,10.61,10.58,10.59,650737.5,6.8149,6.8214,6.8021,6.8085,650737.5
2009-04-30 10:10:00,10.59,10.6,10.52,10.52,560187.0,6.8085,6.8149,6.7635,6.7635,560187.0
2009-04-30 10:15:00,10.52,10.54,10.49,10.49,435366.0,6.7635,6.7764,6.7442,6.7442,435366.0
2009-04-30 10:20:00,10.5,10.52,10.45,10.46,493455.0,6.7506,6.7635,6.7185,6.7249,493455.0
2009-04-30 10:25:00,10.46,10.52,10.46,10.52,535765.5,6.7249,6.7635,6.7249,6.7635,535765.5
2009-04-30 10:30:00,10.52,10.56,10.48,10.48,539685.0,6.7635,6.7892,6.7378,6.7378,539685.0
2009-04-30 10:35:00,10.48,10.58,10.48,10.53,409638.0,6.7378,6.8021,6.7378,6.7699,409638.0
2009-04-30 10:40:00,10.53,10.54,10.48,10.54,254365.5,6.7699,6.7764,6.7378,6.7764,254365.5
2009-04-30 10:45:00,10.54,10.54,10.52,10.53,156378.0,6.7764,6.7764,6.7635,6.7699,156378.0
2009-04-30 10:50:00,10.54,10.6,10.53,10.6,320394.0,6.7764,6.8149,6.7699,6.8149,320394.0
2009-04-30 10:55:00,10.6,10.6,10.59,10.6,202005.0,6.8149,6.8149,6.8085,6.8149,202005.0
2009-04-30 11:00:00,10.6,10.65,10.59,10.65,266425.5,6.8149,6.8471,6.8085,6.8471,266425.5
2009-04-30 11:05:00,10.64,10.65,10.59,10.61,264214.5,6.8407,6.8471,6.8085,6.8214,264214.5
2009-04-30 11:10:00,10.62,10.67,10.61,10.66,267631.5,6.8278,6.8599,6.8214,6.8535,267631.5
2009-04-30 11:15:00,10.66,10.68,10.63,10.64,159192.0,6.8535,6.8664,6.8342,6.8407,159192.0
2009-04-30 11:20:00,10.64,10.64,10.61,10.61,165222.0,6.8407,6.8407,6.8214,6.8214,165222.0
2009-04-30 11:25:00,10.61,10.65,10.59,10.65,106932.0,6.8214,6.8471,6.8085,6.8471,106932.0
2009-04-30 11:30:00,10.65,10.66,10.63,10.64,328333.5,6.8471,6.8535,6.8342,6.8407,328333.5
2009-04-30 11:35:00,10.64,10.64,10.6,10.61,191050.5,6.8407,6.8407,6.8149,6.8214,191050.5
2009-04-30 11:40:00,10.6,10.61,10.58,10.58,201201.0,6.8149,6.8214,6.8021,6.8021,201201.0
2009-04-30 11:45:00,10.59,10.59,10.58,10.58,145021.5,6.8085,6.8085,6.8021,6.8021,145021.5
2009-04-30 11:50:00,10.59,10.59,10.52,10.53,332755.5,6.8085,6.8085,6.7635,6.7699,332755.5
2009-04-30 11:55:00,10.53,10.53,10.5,10.5,248235.0,6.7699,6.7699,6.7506,6.7506,248235.0
2009-04-30 12:00:00,10.51,10.51,10.45,10.46,332353.5,6.7571,6.7571,6.7185,6.7249,332353.5
2009-04-30 12:05:00,10.46,10.48,10.41,10.46,1358559.0,6.7249,6.7378,6.6928,6.7249,1358559.0
2009-04-30 12:10:00,10.48,10.49,10.45,10.49,158991.0,6.7378,6.7442,6.7185,6.7442,158991.0
2009-04-30 12:15:00,10.49,10.52,10.48,10.52,180699.0,6.7442,6.7635,6.7378,6.7635,180699.0
2009-04-30 12:20:00,10.52,10.52,10.5,10.51,160398.0,6.7635,6.7635,6.7506,6.7571,160398.0
2009-04-30 12:25:00,10.51,10.56,10.5,10.56,268737.0,6.7571,6.7892,6.7506,6.7892,268737.0
2009-04-30 12:30:00,10.56,10.56,10.48,10.49,351649.5,6.7892,6.7892,6.7378,6.7442,351649.5
2009-04-30 12:35:00,10.49,10.52,10.48,10.51,122308.5,6.7442,6.7635,6.7378,6.7571,122308.5
2009-04-30 12:40:00,10.51,10.52,10.47,10.49,186427.5,6.7571,6.7635,6.7314,6.7442,186427.5
2009-04-30 12:45:00,10.48,10.49,10.46,10.47,105123.0,6.7378,6.7442,6.7249,6.7314,105123.0
2009-04-30 12:50:00,10.47,10.49,10.46,10.49,168036.0,6.7314,6.7442,6.7249,6.7442,168036.0
2009-04-30 12:55:00,10.49,10.5,10.46,10.47,261702.0,6.7442,6.7506,6.7249,6.7314,261702.0
2009-04-30 13:00:00,10.48,10.52,10.47,10.51,181905.0,6.7378,6.7635,6.7314,6.7571,181905.0
2009-04-30 13:05:00,10.52,10.52,10.49,10.51,103716.0,6.7635,6.7635,6.7442,6.7571,103716.0
2009-04-30 13:10:00,10.5,10.51,10.47,10.51,257983.5,6.7506,6.7571,6.7314,6.7571,257983.5
2009-04-30 13:15:00,10.5,10.51,10.43,10.44,422502.0,6.7506,6.7571,6.7056,6.7121,422502.0
2009-04-30 13:20:00,10.43,10.44,10.4,10.41,236778.0,6.7056,6.7121,6.6864,6.6928,236778.0
2009-04-30 13:25:00,10.4,10.43,10.38,10.43,728424.0,6.6864,6.7056,6.6735,6.7056,728424.0
2009-04-30 13:30:00,10.43,10.46,10.43,10.44,401698.5,6.7056,6.7249,6.7056,6.7121,401698.5
2009-04-30 13:35:00,10.43,10.44,10.43,10.44,115474.5,6.7056,6.7121,6.7056,6.7121,115474.5
2009-04-30 13:40:00,10.43,10.45,10.42,10.45,219793.5,6.7056,6.7185,6.6992,6.7185,219793.5
2009-04-30 13:45:00,10.45,10.45,10.44,10.44,181804.5,6.7185,6.7185,6.7121,6.7121,181804.5
2009-04-30 13:50:00,10.44,10.47,10.43,10.47,321700.5,6.7121,6.7314,6.7056,6.7314,321700.5
2009-04-30 13:55:00,10.47,10.49,10.47,10.49,92761.5,6.7314,6.7442,6.7314,6.7442,92761.5
2009-04-30 14:00:00,10.49,10.49,10.48,10.49,107334.0,6.7442,6.7442,6.7378,6.7442,107334.0
2009-04-30 14:05:00,10.49,10.5,10.46,10.48,289741.5,6.7442,6.7506,6.7249,6.7378,289741.5
2009-04-30 14:10:00,10.47,10.5,10.47,10.48,280495.5,6.7314,6.7506,6.7314,6.7378,280495.5
2009-04-30 14:15:00,10.48,10.52,10.47,10.49,205422.0,6.7378,6.7635,6.7314,6.7442,205422.0
2009-04-30 14:20:00,10.49,10.51,10.48,10.49,327429.0,6.7442,6.7571,6.7378,6.7442,327429.0
2009-04-30 14:25:00,10.5,10.54,10.49,10.54,561393.0,6.7506,6.7764,6.7442,6.7764,561393.0
2009-04-30 14:30:00,10.54,10.56,10.52,10.55,761991.0,6.7764,6.7892,6.7635,6.7828,761991.0
2009-04-30 14:35:00,10.56,10.6,10.54,10.59,699379.5,6.7892,6.8149,6.7764,6.8085,699379.5
2009-04-30 14:40:00,10.59,10.62,10.56,10.57,319087.5,6.8085,6.8278,6.7892,6.7956,319087.5
2009-04-30 14:45:00,10.57,10.59,10.55,10.58,235974.0,6.7956,6.8085,6.7828,6.8021,235974.0
2009-04-30 14:50:00,10.58,10.6,10.56,10.6,170347.5,6.8021,6.8149,6.7892,6.8149,170347.5
2009-04-30 14:55:00,10.6,10.61,10.57,10.58,173563.5,6.8149,6.8214,6.7956,6.8021,173563.5
2009-04-30 15:00:00,10.58,10.59,10.55,10.56,447526.5,6.8021,6.8085,6.7828,6.7892,447526.5
2009-04-30 15:05:00,10.55,10.56,10.52,10.55,623301.0,6.7828,6.7892,6.7635,6.7828,623301.0
2009-04-30 15:10:00,10.55,10.58,10.54,10.55,480691.5,6.7828,6.8021,6.7764,6.7828,480691.5
2009-04-30 15:15:00,10.55,10.58,10.52,10.54,612949.5,6.7828,6.8021,6.7635,6.7764,612949.5
2009-04-30 15:20:00,10.53,10.55,10.52,10.54,311952.0,6.7699,6.7828,6.7635,6.7764,311952.0
2009-04-30 15:25:00,10.54,10.56,10.52,10.53,300997.5,6.7764,6.7892,6.7635,6.7699,300997.5
2009-04-30 15:30:00,10.52,10.55,10.52,10.52,528027.0,6.7635,6.7828,6.7635,6.7635,528027.0
2009-04-30 15:35:00,10.52,10.53,10.52,10.52,243813.0,6.7635,6.7699,6.7635,6.7635,243813.0
2009-04-30 15:40:00,10.53,10.53,10.51,10.53,575262.0,6.7699,6.7699,6.7571,6.7699,575262.0
2009-04-30 15:45:00,10.54,10.58,10.53,10.58,675661.5,6.7764,6.8021,6.7699,6.8021,675661.5
2009-04-30 15:50:00,10.58,10.58,10.51,10.51,1048717.5,6.8021,6.8021,6.7571,6.7571,1048717.5
2009-04-30 15:55:00,10.52,10.54,10.48,10.51,941484.0,6.7635,6.7764,6.7378,6.7571,941484.0
2009-05-01 09:30:00,10.58,10.62,10.52,10.55,328635.0,6.8021,6.8278,6.7635,6.7828,328635.0
2009-05-01 09:35:00,10.55,10.56,10.37,10.44,836964.0,6.7828,6.7892,6.6671,6.7121,836964.0
2009-05-01 09:40:00,10.44,10.46,10.41,10.42,448230.0,6.7121,6.7249,6.6928,6.6992,448230.0
2009-05-01 09:45:00,10.42,10.43,10.41,10.42,254466.0,6.6992,6.7056,6.6928,6.6992,254466.0
2009-05-01 09:50:00,10.42,10.43,10.39,10.43,369136.5,6.6992,6.7056,6.6799,6.7056,369136.5
2009-05-01 09:55:00,10.43,10.45,10.42,10.42,156177.0,6.7056,6.7185,6.6992,6.6992,156177.0
2009-05-01 10:00:00,10.43,10.44,10.4,10.43,265822.5,6.7056,6.7121,6.6864,6.7056,265822.5
2009-05-01 10:05:00,10.43,10.43,10.39,10.39,144519.0,6.7056,6.7056,6.6799,6.6799,144519.0
2009-05-01 10:10:00,10.39,10.44,10.39,10.43,97887.0,6.6799,6.7121,6.6799,6.7056,97887.0
2009-05-01 10:15:00,10.43,10.44,10.39,10.39,67636.5,6.7056,6.7121,6.6799,6.6799,67636.5
2009-05-01 10:20:00,10.39,10.39,10.34,10.36,510640.5,6.6799,6.6799,6.6478,6.6606,510640.5
2009-05-01 10:25:00,10.36,10.39,10.36,10.38,31054.5,6.6606,6.6799,6.6606,6.6735,31054.5
2009-05-01 10:30:00,10.39,10.41,10.37,10.38,121404.0,6.6799,6.6928,6.6671,6.6735,121404.0
2009-05-01 10:35:00,10.37,10.39,10.37,10.38,133363.5,6.6671,6.6799,6.6671,6.6735,133363.5
2009-05-01 10:40:00,10.39,10.39,10.38,10.38,142006.5,6.6799,6.6799,6.6735,6.6735,142006.5
2009-05-01 10:45:00,10.39,10.39,10.38,10.38,58591.5,6.6799,6.6799,6.6735,6.6735,58591.5
2009-05-01 10:50:00,10.39,10.39,10.36,10.36,249943.5,6.6799,6.6799,6.6606,6.6606,249943.5
2009-05-01 10:55:00,10.36,10.39,10.36,10.38,339690.0,6.6606,6.6799,6.6606,6.6735,339690.0
2009-05-01 11:00:00,10.39,10.41,10.38,10.4,57988.5,6.6799,6.6928,6.6735,6.6864,57988.5
2009-05-01 11:05:00,10.41,10.44,10.4,10.43,118188.0,6.6928,6.7121,6.6864,6.7056,118188.0
2009-05-01 11:10:00,10.43,10.45,10.42,10.45,209140.5,6.7056,6.7185,6.6992,6.7185,209140.5
2009-05-01 11:15:00,10.45,10.51,10.44,10.5,279289.5,6.7185,6.7571,6.7121,6.7506,279289.5
2009-05-01 11:20:00,10.51,10.51,10.48,10.49,149041.5,6.7571,6.7571,6.7378,6.7442,149041.5
2009-05-01 11:25:00,10.49,10.5,10.49,10.5,46129.5,6.7442,6.7506,6.7442,6.7506,46129.5
2009-05-01 11:30:00,10.49,10.5,10.49,10.49,57285.0,6.7442,6.7506,6.7442,6.7442,57285.0
2009-05-01 11:35:00,10.5,10.5,10.46,10.47,450742.5,6.7506,6.7506,6.7249,6.7314,450742.5
2009-05-01 11:40:00,10.48,10.53,10.47,10.51,282706.5,6.7378,6.7699,6.7314,6.7571,282706.5
2009-05-01 11:45:00,10.52,10.52,10.5,10.5,125223.0,6.7635,6.7635,6.7506,6.7506,125223.0
2009-05-01 11:50:00,10.5,10.51,10.5,10.5,50551.5,6.7506,6.7571,6.7506,6.7506,50551.5
2009-05-01 11:55:00,10.51,10.52,10.5,10.51,185422.5,6.7571,6.7635,6.7506,6.7571,185422.5
2009-05-01 12:00:00,10.52,10.53,10.5,10.51,305721.0,6.7635,6.7699,6.7506,6.7571,305721.0
2009-05-01 12:05:00,10.51,10.52,10.51,10.51,37185.0,6.7571,6.7635,6.7571,6.7571,37185.0
2009-05-01 12:10:00,10.51,10.53,10.5,10.52,152961.0,6.7571,6.7699,6.7506,6.7635,152961.0
2009-05-01 12:15:00,10.52,10.56,10.52,10.55,82510.5,6.7635,6.7892,6.7635,6.7828,82510.5
2009-05-01 12:20:00,10.55,10.56,10.55,10.55,102711.0,6.7828,6.7892,6.7828,6.7828,102711.0
2009-05-01 12:25:00,10.55,10.56,10.54,10.55,174970.5,6.7828,6.7892,6.7764,6.7828,174970.5
2009-05-01 12:30:00,10.55,10.57,10.55,10.55,121303.5,6.7828,6.7956,6.7828,6.7828,121303.5
2009-05-01 12:35:00,10.56,10.57,10.55,10.56,53466.0,6.7892,6.7956,6.7828,6.7892,53466.0
2009-05-01 12:40:00,10.56,10.57,10.56,10.57,12864.0,6.7892,6.7956,6.7892,6.7956,12864.0
2009-05-01 12:45:00,10.56,10.57,10.55,10.55,103113.0,6.7892,6.7956,6.7828,6.7828,103113.0
2009-05-01 12:50:00,10.56,10.59,10.55,10.57,273360.0,6.7892,6.8085,6.7828,6.7956,273360.0
2009-05-01 12:55:00,10.57,10.6,10.57,10.6,152860.5,6.7956,6.8149,6.7956,6.8149,152860.5
2009-05-01 13:00:00,10.6,10.6,10.59,10.59,33969.0,6.8149,6.8149,6.8085,6.8085,33969.0
2009-05-01 13:05:00,10.59,10.62,10.59,10.62,98791.5,6.8085,6.8278,6.8085,6.8278,98791.5
2009-05-01 13:10:00,10.62,10.62,10.6,10.61,135876.0,6.8278,6.8278,6.8149,6.8214,135876.0
2009-05-01 13:15:00,10.6,10.61,10.6,10.6,83214.0,6.8149,6.8214,6.8149,6.8149,83214.0
2009-05-01 13:20:00,10.59,10.6,10.59,10.6,42712.5,6.8085,6.8149,6.8085,6.8149,42712.5
2009-05-01 13:25:00,10.59,10.61,10.59,10.61,547624.5,6.8085,6.8214,6.8085,6.8214,547624.5
2009-05-01 13:30:00,10.6,10.62,10.58,10.62,825306.0,6.8149,6.8278,6.8021,6.8278,825306.0
2009-05-01 13:35:00,10.62,10.65,10.61,10.62,355971.0,6.8278,6.8471,6.8214,6.8278,355971.0
2009-05-01 13:40:00,10.62,10.65,10.61,10.64,210145.5,6.8278,6.8471,6.8214,6.8407,210145.5
2009-05-01 13:45:00,10.64,10.66,10.64,10.64,331147.5,6.8407,6.8535,6.8407,6.8407,331147.5
2009-05-01 13:50:00,10.65,10.65,10.6,10.63,292455.0,6.8471,6.8471,6.8149,6.8342,292455.0
2009-05-01 13:55:00,10.62,10.64,10.62,10.63,89244.0,6.8278,6.8407,6.8278,6.8342,89244.0
2009-05-01 14:00:00,10.64,10.65,10.63,10.64,106027.5,6.8407,6.8471,6.8342,6.8407,106027.5
2009-05-01 14:05:00,10.64,10.66,10.63,10.66,277078.5,6.8407,6.8535,6.8342,6.8535,277078.5
2009-05-01 14:10:00,10.66,10.67,10.64,10.65,324414.0,6.8535,6.8599,6.8407,6.8471,324414.0
2009-05-01 14:15:00,10.65,10.65,10.64,10.64,103213.5,6.8471,6.8471,6.8407,6.8407,103213.5
2009-05-01 14:20:00,10.64,10.66,10.64,10.66,73465.5,6.8407,6.8535,6.8407,6.8535,73465.5
2009-05-01 14:25:00,10.65,10.69,10.65,10.69,206226.0,6.8471,6.8728,6.8471,6.8728,206226.0
2009-05-01 14:30:00,10.68,10.69,10.67,10.68,285319.5,6.8664,6.8728,6.8599,6.8664,285319.5
2009-05-01 14:35:00,10.69,10.71,10.68,10.68,325218.0,6.8728,6.8857,6.8664,6.8664,325218.0
2009-05-01 14:40:00,10.68,10.7,10.67,10.69,885807.0,6.8664,6.8792,6.8599,6.8728,885807.0
2009-05-01 14:45:00,10.68,10.69,10.68,10.69,70752.0,6.8664,6.8728,6.8664,6.8728,70752.0
2009-05-01 14:50:00,10.68,10.69,10.65,10.67,236476.5,6.8664,6.8728,6.8471,6.8599,236476.5
2009-05-01 14:55:00,10.67,10.68,10.67,10.68,51858.0,6.8599,6.8664,6.8599,6.8664,51858.0
2009-05-01 15:00:00,10.68,10.7,10.66,10.67,339991.5,6.8664,6.8792,6.8535,6.8599,339991.5
2009-05-01 15:05:00,10.66,10.68,10.65,10.65,205824.0,6.8535,6.8664,6.8471,6.8471,205824.0
2009-05-01 15:10:00,10.65,10.67,10.61,10.61,691741.5,6.8471,6.8599,6.8214,6.8214,691741.5
2009-05-01 15:15:00,10.62,10.64,10.6,10.61,251350.5,6.8278,6.8407,6.8149,6.8214,251350.5
2009-05-01 15:20:00,10.61,10.64,10.6,10.61,335670.0,6.8214,6.8407,6.8149,6.8214,335670.0
2009-05-01 15:25:00,10.61,10.64,10.61,10.64,274063.5,6.8214,6.8407,6.8214,6.8407,274063.5
2009-05-01 15:30:00,10.64,10.66,10.62,10.64,505414.5,6.8407,6.8535,6.8278,6.8407,505414.5
2009-05-01 15:35:00,10.64,10.66,10.63,10.65,252355.5,6.8407,6.8535,6.8342,6.8471,252355.5
2009-05-01 15:40:00,10.65,10.68,10.65,10.67,188437.5,6.8471,6.8664,6.8471,6.8599,188437.5
2009-05-01 15:45:00,10.66,10.67,10.65,10.66,313761.0,6.8535,6.8599,6.8471,6.8535,313761.0
2009-05-01 15:50:00,10.67,10.67,10.64,10.67,485716.5,6.8599,6.8599,6.8407,6.8599,485716.5
2009-05-01 15:55:00,10.66,10.72,10.66,10.69,627220.5,6.8535,6.8921,6.8535,6.8728,627220.5
2009-05-04 09:30:00,10.94,11.06,10.91,10.96,1092937.5,7.0335,7.1107,7.0142,7.0464,1092937.5
2009-05-04 09:35:00,10.96,11.0,10.95,10.99,1289817.0,7.0464,7.0721,7.04,7.0657,1289817.0
2009-05-04 09:40:00,10.98,11.09,10.98,11.06,790734.0,7.0592,7.13,7.0592,7.1107,790734.0
2009-05-04 09:45:00,11.06,11.08,11.02,11.05,708625.5,7.1107,7.1235,7.085,7.1042,708625.5
2009-05-04 09:50:00,11.06,11.07,11.01,11.02,579583.5,7.1107,7.1171,7.0785,7.085,579583.5
2009-05-04 09:55:00,11.02,11.05,11.0,11.0,202306.5,7.085,7.1042,7.0721,7.0721,202306.5
2009-05-04 10:00:00,11.01,11.11,11.01,11.06,1046104.5,7.0785,7.1428,7.0785,7.1107,1046104.5
2009-05-04 10:05:00,11.06,11.09,11.04,11.06,732745.5,7.1107,7.13,7.0978,7.1107,732745.5
2009-05-04 10:10:00,11.07,11.15,11.06,11.13,1107912.0,7.1171,7.1685,7.1107,7.1557,1107912.0
2009-05-04 10:15:00,11.13,11.15,11.11,11.14,980377.5,7.1557,7.1685,7.1428,7.1621,980377.5
2009-05-04 10:20:00,11.14,11.17,11.12,11.16,537675.0,7.1621,7.1814,7.1493,7.175,537675.0
2009-05-04 10:25:00,11.16,11.17,11.14,11.14,299590.5,7.175,7.1814,7.1621,7.1621,299590.5
2009-05-04 10:30:00,11.14,11.16,11.13,11.15,450139.5,7.1621,7.175,7.1557,7.1685,450139.5
2009-05-04 10:35:00,11.16,11.19,11.15,11.18,442803.0,7.175,7.1943,7.1685,7.1878,442803.0
2009-05-04 10:40:00,11.19,11.19,11.18,11.18,251551.5,7.1943,7.1943,7.1878,7.1878,251551.5
2009-05-04 10:45:00,11.19,11.22,11.18,11.21,282304.5,7.1943,7.2135,7.1878,7.2071,282304.5
2009-05-04 10:50:00,11.21,11.21,11.19,11.19,324112.5,7.2071,7.2071,7.1943,7.1943,324112.5
2009-05-04 10:55:00,11.19,11.19,11.17,11.17,153363.0,7.1943,7.1943,7.1814,7.1814,153363.0
2009-05-04 11:00:00,11.17,11.24,11.17,11.23,860983.5,7.1814,7.2264,7.1814,7.22,860983.5
2009-05-04 11:05:00,11.22,11.23,11.21,11.22,1036054.5,7.2135,7.22,7.2071,7.2135,1036054.5
2009-05-04 11:10:00,11.22,11.29,11.22,11.28,1044094.5,7.2135,7.2585,7.2135,7.2521,1044094.5
2009-05-04 11:15:00,11.28,11.32,11.28,11.29,490138.5,7.2521,7.2778,7.2521,7.2585,490138.5
2009-05-04 11:20:00,11.29,11.3,11.27,11.27,273460.5,7.2585,7.265,7.2457,7.2457,273460.5
2009-05-04 11:25:00,11.28,11.29,11.26,11.28,573252.0,7.2521,7.2585,7.2393,7.2521,573252.0
2009-05-04 11:30:00,11.28,11.32,11.28,11.31,246627.0,7.2521,7.2778,7.2521,7.2714,246627.0
2009-05-04 11:35:00,11.31,11.33,11.29,11.33,367729.5,7.2714,7.2843,7.2585,7.2843,367729.5
2009-05-04 11:40:00,11.33,11.34,11.31,11.34,688827.0,7.2843,7.2907,7.2714,7.2907,688827.0
2009-05-04 11:45:00,11.33,11.41,11.32,11.39,803397.0,7.2843,7.3357,7.2778,7.3228,803397.0
2009-05-04 11:50:00,11.38,11.42,11.33,11.34,1014346.5,7.3164,7.3421,7.2843,7.2907,1014346.5
2009-05-04 11:55:00,11.34,11.36,11.34,11.34,260697.0,7.2907,7.3036,7.2907,7.2907,260697.0
2009-05-04 12:00:00,11.34,11.37,11.34,11.37,288535.5,7.2907,7.31,7.2907,7.31,288535.5
2009-05-04 12:05:00,11.38,11.39,11.34,11.34,490239.0,7.3164,7.3228,7.2907,7.2907,490239.0
2009-05-04 12:10:00,11.34,11.35,11.32,11.34,220296.0,7.2907,7.2971,7.2778,7.2907,220296.0
2009-05-04 12:15:00,11.34,11.35,11.33,11.34,248235.0,7.2907,7.2971,7.2843,7.2907,248235.0
2009-05-04 12:20:00,11.34,11.35,11.32,11.32,327529.5,7.2907,7.2971,7.2778,7.2778,327529.5
2009-05-04 12:25:00,11.33,11.34,11.32,11.34,397176.0,7.2843,7.2907,7.2778,7.2907,397176.0
2009-05-04 12:30:00,11.34,11.35,11.33,11.34,337177.5,7.2907,7.2971,7.2843,7.2907,337177.5
2009-05-04 12:35:00,11.34,11.37,11.34,11.36,286224.0,7.2907,7.31,7.2907,7.3036,286224.0
2009-05-04 12:40:00,11.36,11.4,11.36,11.39,577573.5,7.3036,7.3293,7.3036,7.3228,577573.5
2009-05-04 12:45:00,11.39,11.4,11.39,11.4,128841.0,7.3228,7.3293,7.3228,7.3293,128841.0
2009-05-04 12:50:00,11.39,11.4,11.36,11.37,195271.5,7.3228,7.3293,7.3036,7.31,195271.5
2009-05-04 12:55:00,11.37,11.39,11.37,11.39,149544.0,7.31,7.3228,7.31,7.3228,149544.0
2009-05-04 13:00:00,11.38,11.43,11.38,11.43,161805.0,7.3164,7.3486,7.3164,7.3486,161805.0
2009-05-04 13:05:00,11.43,11.46,11.43,11.45,436873.5,7.3486,7.3678,7.3486,7.3614,436873.5
2009-05-04 13:10:00,11.45,11.51,11.45,11.5,501193.5,7.3614,7.4,7.3614,7.3936,501193.5
2009-05-04 13:15:00,11.5,11.53,11.5,11.52,447627.0,7.3936,7.4128,7.3936,7.4064,447627.0
2009-05-04 13:20:00,11.52,11.53,11.51,11.53,188035.5,7.4064,7.4128,7.4,7.4128,188035.5
2009-05-04 13:25:00,11.53,11.57,11.52,11.56,344916.0,7.4128,7.4386,7.4064,7.4321,344916.0
2009-05-04 13:30:00,11.56,11.63,11.55,11.61,1100676.0,7.4321,7.4771,7.4257,7.4643,1100676.0
2009-05-04 13:35:00,11.62,11.65,11.61,11.61,606819.0,7.4707,7.49,7.4643,7.4643,606819.0
2009-05-04 13:40:00,11.61,11.62,11.59,11.62,273159.0,7.4643,7.4707,7.4514,7.4707,273159.0
2009-05-04 13:45:00,11.62,11.66,11.61,11.66,409839.0,7.4707,7.4964,7.4643,7.4964,409839.0
2009-05-04 13:50:00,11.66,11.75,11.65,11.72,1089520.5,7.4964,7.5543,7.49,7.535,1089520.5
2009-05-04 13:55:00,11.71,11.73,11.65,11.65,504912.0,7.5286,7.5414,7.49,7.49,504912.0
2009-05-04 14:00:00,11.66,11.66,11.6,11.62,276073.5,7.4964,7.4964,7.4579,7.4707,276073.5
2009-05-04 14:05:00,11.62,11.65,11.6,11.63,624708.0,7.4707,7.49,7.4579,7.4771,624708.0
2009-05-04 14:10:00,11.63,11.71,11.62,11.7,871536.0,7.4771,7.5286,7.4707,7.5221,871536.0
2009-05-04 14:15:00,11.7,11.77,11.7,11.75,1294440.0,7.5221,7.5671,7.5221,7.5543,1294440.0
2009-05-04 14:20:00,11.75,11.76,11.73,11.75,594256.5,7.5543,7.5607,7.5414,7.5543,594256.5
2009-05-04 14:25:00,11.75,11.91,11.74,11.87,1097058.0,7.5543,7.6572,7.5479,7.6314,1097058.0
2009-05-04 14:30:00,11.87,11.9,11.85,11.85,532951.5,7.6314,7.6507,7.6186,7.6186,532951.5
2009-05-04 14:35:00,11.86,11.88,11.83,11.85,706213.5,7.625,7.6379,7.6057,7.6186,706213.5
2009-05-04 14:40:00,11.85,11.87,11.82,11.87,413557.5,7.6186,7.6314,7.5993,7.6314,413557.5
2009-05-04 14:45:00,11.86,11.94,11.84,11.91,1213537.5,7.625,7.6764,7.6122,7.6572,1213537.5
2009-05-04 14:50:00,11.91,11.91,11.82,11.84,483807.0,7.6572,7.6572,7.5993,7.6122,483807.0
2009-05-04 14:55:00,11.84,11.84,11.76,11.81,457476.0,7.6122,7.6122,7.5607,7.5929,457476.0
2009-05-04 15:00:00,11.8,11.87,11.78,11.87,1076857.5,7.5864,7.6314,7.5736,7.6314,1076857.5
2009-05-04 15:05:00,11.87,11.88,11.86,11.88,477174.0,7.6314,7.6379,7.625,7.6379,477174.0
2009-05-04 15:10:00,11.88,11.88,11.82,11.84,759277.5,7.6379,7.6379,7.5993,7.6122,759277.5
2009-05-04 15:15:00,11.84,11.84,11.79,11.79,635059.5,7.6122,7.6122,7.58,7.58,635059.5
2009-05-04 15:20:00,11.79,11.8,11.75,11.75,836461.5,7.58,7.5864,7.5543,7.5543,836461.5
2009-05-04 15:25:00,11.75,11.79,11.74,11.79,760986.0,7.5543,7.58,7.5479,7.58,760986.0
2009-05-04 15:30:00,11.79,11.81,11.76,11.76,1203889.5,7.58,7.5929,7.5607,7.5607,1203889.5
2009-05-04 15:35:00,11.76,11.79,11.75,11.77,704706.0,7.5607,7.58,7.5543,7.5671,704706.0
2009-05-04 15:40:00,11.77,11.83,11.75,11.75,945303.0,7.5671,7.6057,7.5543,7.5543,945303.0
2009-05-04 15:45:00,11.75,11.77,11.71,11.76,690736.5,7.5543,7.5671,7.5286,7.5607,690736.5
2009-05-04 15:50:00,11.75,11.75,11.69,11.74,849928.5,7.5543,7.5543,7.5157,7.5479,849928.5
2009-05-04 15:55:00,11.74,11.76,11.72,11.73,788824.5,7.5479,7.5607,7.535,7.5414,788824.5
2009-05-05 09:30:00,11.24,11.3,11.13,11.23,1492726.5,7.2264,7.265,7.1557,7.22,1492726.5
2009-05-05 09:35:00,11.23,11.29,11.18,11.2,1157157.0,7.22,7.2585,7.1878,7.2007,1157157.0
2009-05-05 09:40:00,11.19,11.21,11.18,11.19,771840.0,7.1943,7.2071,7.1878,7.1943,771840.0
2009-05-05 09:45:00,11.19,11.21,11.14,11.19,930228.0,7.1943,7.2071,7.1621,7.1943,930228.0
2009-05-05 09:50:00,11.19,11.24,11.16,11.22,1154745.0,7.1943,7.2264,7.175,7.2135,1154745.0
2009-05-05 09:55:00,11.22,11.24,11.17,11.23,645009.0,7.2135,7.2264,7.1814,7.22,645009.0
2009-05-05 10:00:00,11.23,11.24,11.15,11.19,1154041.5,7.22,7.2264,7.1685,7.1943,1154041.5
2009-05-05 10:05:00,11.18,11.24,11.16,11.16,983593.5,7.1878,7.2264,7.175,7.175,983593.5
2009-05-05 10:10:00,11.16,11.16,11.1,11.12,643702.5,7.175,7.175,7.1364,7.1493,643702.5
2009-05-05 10:15:00,11.12,11.14,11.03,11.08,1335645.0,7.1493,7.1621,7.0914,7.1235,1335645.0
2009-05-05 10:20:00,11.08,11.09,10.94,10.95,1444687.5,7.1235,7.13,7.0335,7.04,1444687.5
2009-05-05 10:25:00,10.96,11.0,10.95,11.0,1251727.5,7.0464,7.0721,7.04,7.0721,1251727.5
2009-05-05 10:30:00,11.0,11.0,10.98,10.99,672546.0,7.0721,7.0721,7.0592,7.0657,672546.0
2009-05-05 10:35:00,10.99,11.0,10.97,10.98,1260873.0,7.0657,7.0721,7.0528,7.0592,1260873.0
2009-05-05 10:40:00,10.98,10.99,10.93,10.97,1344388.5,7.0592,7.0657,7.0271,7.0528,1344388.5
2009-05-05 10:45:00,10.96,10.97,10.91,10.92,506319.0,7.0464,7.0528,7.0142,7.0207,506319.0
2009-05-05 10:50:00,10.92,11.0,10.91,10.96,1522374.0,7.0207,7.0721,7.0142,7.0464,1522374.0
2009-05-05 10:55:00,10.96,11.0,10.96,10.98,948016.5,7.0464,7.0721,7.0464,7.0592,948016.5
2009-05-05 11:00:00,10.98,10.99,10.98,10.99,129846.0,7.0592,7.0657,7.0592,7.0657,129846.0
2009-05-05 11:05:00,10.99,10.99,10.95,10.98,417075.0,7.0657,7.0657,7.04,7.0592,417075.0
2009-05-05 11:10:00,10.97,11.02,10.97,11.02,269440.5,7.0528,7.085,7.0528,7.085,269440.5
2009-05-05 11:15:00,11.02,11.08,11.02,11.05,347830.5,7.085,7.1235,7.085,7.1042,347830.5
2009-05-05 11:20:00,11.05,11.06,11.04,11.05,113766.0,7.1042,7.1107,7.0978,7.1042,113766.0
2009-05-05 11:25:00,11.04,11.06,11.04,11.05,272154.0,7.0978,7.1107,7.0978,7.1042,272154.0
2009-05-05 11:30:00,11.04,11.08,11.04,11.08,214467.0,7.0978,7.1235,7.0978,7.1235,214467.0
2009-05-05 11:35:00,11.07,11.08,11.07,11.08,102610.5,7.1171,7.1235,7.1171,7.1235,102610.5
2009-05-05 11:40:00,11.08,11.11,11.07,11.11,210849.0,7.1235,7.1428,7.1171,7.1428,210849.0
2009-05-05 11:45:00,11.1,11.11,11.1,11.11,60802.5,7.1364,7.1428,7.1364,7.1428,60802.5
2009-05-05 11:50:00,11.1,11.11,11.06,11.06,207331.5,7.1364,7.1428,7.1107,7.1107,207331.5
2009-05-05 11:55:00,11.07,11.07,11.04,11.04,136981.5,7.1171,7.1171,7.0978,7.0978,136981.5
2009-05-05 12:00:00,11.04,11.05,11.03,11.04,254767.5,7.0978,7.1042,7.0914,7.0978,254767.5
2009-05-05 12:05:00,11.04,11.06,11.04,11.05,70551.0,7.0978,7.1107,7.0978,7.1042,70551.0
2009-05-05 12:10:00,11.05,11.06,11.02,11.03,357579.0,7.1042,7.1107,7.085,7.0914,357579.0
2009-05-05 12:15:00,11.04,11.07,11.03,11.06,119394.0,7.0978,7.1171,7.0914,7.1107,119394.0
2009-05-05 12:20:00,11.06,11.07,11.05,11.05,146830.5,7.1107,7.1171,7.1042,7.1042,146830.5
2009-05-05 12:25:00,11.06,11.06,11.05,11.06,61807.5,7.1107,7.1107,7.1042,7.1107,61807.5
2009-05-05 12:30:00,11.05,11.06,11.04,11.04,367126.5,7.1042,7.1107,7.0978,7.0978,367126.5
2009-05-05 12:35:00,11.04,11.05,11.04,11.04,126630.0,7.0978,7.1042,7.0978,7.0978,126630.0
2009-05-05 12:40:00,11.04,11.05,11.0,11.0,319489.5,7.0978,7.1042,7.0721,7.0721,319489.5
2009-05-05 12:45:00,11.0,11.0,11.0,11.0,72661.5,7.0721,7.0721,7.0721,7.0721,72661.5
2009-05-05 12:50:00,11.0,11.0,10.98,10.98,225421.5,7.0721,7.0721,7.0592,7.0592,225421.5
2009-05-05 12:55:00,10.99,11.0,10.98,11.0,304414.5,7.0657,7.0721,7.0592,7.0721,304414.5
2009-05-05 13:00:00,11.0,11.02,11.0,11.01,400392.0,7.0721,7.085,7.0721,7.0785,400392.0
2009-05-05 13:05:00,11.01,11.02,11.01,11.01,58993.5,7.0785,7.085,7.0785,7.0785,58993.5
2009-05-05 13:10:00,11.01,11.06,11.01,11.02,642898.5,7.0785,7.1107,7.0785,7.085,642898.5
2009-05-05 13:15:00,11.02,11.03,10.98,10.98,440592.0,7.085,7.0914,7.0592,7.0592,440592.0
2009-05-05 13:20:00,10.98,11.0,10.95,10.99,1055451.0,7.0592,7.0721,7.04,7.0657,1055451.0
2009-05-05 13:25:00,10.99,11.0,10.95,10.96,404010.0,7.0657,7.0721,7.04,7.0464,404010.0
2009-05-05 13:30:00,10.96,11.0,10.96,10.98,342102.0,7.0464,7.0721,7.0464,7.0592,342102.0
2009-05-05 13:35:00,10.98,10.99,10.97,10.97,418080.0,7.0592,7.0657,7.0528,7.0528,418080.0
2009-05-05 13:40:00,10.97,11.0,10.97,10.98,276676.5,7.0528,7.0721,7.0528,7.0592,276676.5
2009-05-05 13:45:00,10.99,10.99,10.96,10.97,270948.0,7.0657,7.0657,7.0464,7.0528,270948.0
2009-05-05 13:50:00,10.98,11.0,10.91,10.94,842692.5,7.0592,7.0721,7.0142,7.0335,842692.5
2009-05-05 13:55:00,10.94,10.96,10.92,10.96,188739.0,7.0335,7.0464,7.0207,7.0464,188739.0
2009-05-05 14:00:00,10.95,10.96,10.94,10.94,283008.0,7.04,7.0464,7.0335,7.0335,283008.0
2009-05-05 14:05:00,10.95,11.0,10.94,10.98,225924.0,7.04,7.0721,7.0335,7.0592,225924.0
2009-05-05 14:10:00,10.98,11.04,10.98,11.02,514158.0,7.0592,7.0978,7.0592,7.085,514158.0
2009-05-05 14:15:00,11.02,11.03,11.0,11.0,155272.5,7.085,7.0914,7.0721,7.0721,155272.5
2009-05-05 14:20:00,11.01,11.01,11.0,11.0,259591.5,7.0785,7.0785,7.0721,7.0721,259591.5
2009-05-05 14:25:00,11.0,11.0,10.99,11.0,479184.0,7.0721,7.0721,7.0657,7.0721,479184.0
2009-05-05 14:30:00,11.0,11.02,11.0,11.01,378885.0,7.0721,7.085,7.0721,7.0785,378885.0
2009-05-05 14:35:00,11.01,11.02,11.01,11.01,59998.5,7.0785,7.085,7.0785,7.0785,59998.5
2009-05-05 14:40:00,11.01,11.02,11.01,11.01,67737.0,7.0785,7.085,7.0785,7.0785,67737.0
2009-05-05 14:45:00,11.02,11.02,11.01,11.01,149745.0,7.085,7.085,7.0785,7.0785,149745.0
2009-05-05 14:50:00,11.02,11.02,11.01,11.02,221502.0,7.085,7.085,7.0785,7.085,221502.0
2009-05-05 14:55:00,11.02,11.04,11.01,11.03,492048.0,7.085,7.0978,7.0785,7.0914,492048.0
2009-05-05 15:00:00,11.03,11.04,11.02,11.02,195472.5,7.0914,7.0978,7.085,7.085,195472.5
2009-05-05 15:05:00,11.02,11.06,11.02,11.05,285822.0,7.085,7.1107,7.085,7.1042,285822.0
2009-05-05 15:10:00,11.05,11.07,11.03,11.07,791538.0,7.1042,7.1171,7.0914,7.1171,791538.0
2009-05-05 15:15:00,11.07,11.08,11.05,11.08,369438.0,7.1171,7.1235,7.1042,7.1235,369438.0
2009-05-05 15:20:00,11.07,11.08,11.06,11.06,190849.5,7.1171,7.1235,7.1107,7.1107,190849.5
2009-05-05 15:25:00,11.07,11.09,11.06,11.07,407326.5,7.1171,7.13,7.1107,7.1171,407326.5
2009-05-05 15:30:00,11.07,11.12,11.07,11.09,391749.0,7.1171,7.1493,7.1171,7.13,391749.0
2009-05-05 15:35:00,11.09,11.12,11.09,11.1,383910.0,7.13,7.1493,7.13,7.1364,383910.0
2009-05-05 15:40:00,11.1,11.12,11.1,11.11,313258.5,7.1364,7.1493,7.1364,7.1428,313258.5
2009-05-05 15:45:00,11.12,11.13,11.11,11.12,441496.5,7.1493,7.1557,7.1428,7.1493,441496.5
2009-05-05 15:50:00,11.12,11.13,11.09,11.09,846210.0,7.1493,7.1557,7.13,7.13,846210.0
2009-05-05 15:55:00,11.09,11.13,11.06,11.11,1385392.5,7.13,7.1557,7.1107,7.1428,1385392.5
2009-05-06 09:30:00,10.75,11.03,10.75,10.95,774754.5,6.9114,7.0914,6.9114,7.04,774754.5
2009-05-06 09:35:00,10.95,10.97,10.92,10.94,685309.5,7.04,7.0528,7.0207,7.0335,685309.5
2009-05-06 09:40:00,10.93,10.95,10.92,10.95,567925.5,7.0271,7.04,7.0207,7.04,567925.5
2009-05-06 09:45:00,10.95,10.96,10.92,10.96,654757.5,7.04,7.0464,7.0207,7.0464,654757.5
2009-05-06 09:50:00,10.96,11.04,10.96,11.0,967714.5,7.0464,7.0978,7.0464,7.0721,967714.5
2009-05-06 09:55:00,11.0,11.02,10.98,11.0,488731.5,7.0721,7.085,7.0592,7.0721,488731.5
2009-05-06 10:00:00,11.0,11.0,10.93,10.97,493957.5,7.0721,7.0721,7.0271,7.0528,493957.5
2009-05-06 10:05:00,10.97,10.99,10.95,10.97,550639.5,7.0528,7.0657,7.04,7.0528,550639.5
2009-05-06 10:10:00,10.97,10.97,10.94,10.96,307027.5,7.0528,7.0528,7.0335,7.0464,307027.5
2009-05-06 10:15:00,10.97,10.99,10.96,10.98,398784.0,7.0528,7.0657,7.0464,7.0592,398784.0
2009-05-06 10:20:00,10.98,10.99,10.92,10.95,367629.0,7.0592,7.0657,7.0207,7.04,367629.0
2009-05-06 10:25:00,10.94,10.97,10.93,10.94,268737.0,7.0335,7.0528,7.0271,7.0335,268737.0
2009-05-06 10:30:00,10.93,10.94,10.91,10.94,246828.0,7.0271,7.0335,7.0142,7.0335,246828.0
2009-05-06 10:35:00,10.94,10.97,10.93,10.97,210849.0,7.0335,7.0528,7.0271,7.0528,210849.0
2009-05-06 10:40:00,10.97,10.97,10.91,10.91,208537.5,7.0528,7.0528,7.0142,7.0142,208537.5
2009-05-06 10:45:00,10.92,10.92,10.85,10.87,659280.0,7.0207,7.0207,6.9757,6.9885,659280.0
2009-05-06 10:50:00,10.88,10.93,10.88,10.89,245823.0,6.995,7.0271,6.995,7.0014,245823.0
2009-05-06 10:55:00,10.89,10.9,10.88,10.9,294264.0,7.0014,7.0078,6.995,7.0078,294264.0
2009-05-06 11:00:00,10.89,10.9,10.87,10.89,205321.5,7.0014,7.0078,6.9885,7.0014,205321.5
2009-05-06 11:05:00,10.89,10.9,10.85,10.9,334363.5,7.0014,7.0078,6.9757,7.0078,334363.5
2009-05-06 11:10:00,10.9,10.93,10.89,10.89,242506.5,7.0078,7.0271,7.0014,7.0014,242506.5
2009-05-06 11:15:00,10.89,10.9,10.85,10.85,186427.5,7.0014,7.0078,6.9757,6.9757,186427.5
2009-05-06 11:20:00,10.85,10.86,10.84,10.86,174568.5,6.9757,6.9821,6.9692,6.9821,174568.5
2009-05-06 11:25:00,10.87,10.89,10.86,10.86,162709.5,6.9885,7.0014,6.9821,6.9821,162709.5
2009-05-06 11:30:00,10.87,10.87,10.8,10.85,688123.5,6.9885,6.9885,6.9435,6.9757,688123.5
2009-05-06 11:35:00,10.85,10.89,10.84,10.85,244516.5,6.9757,7.0014,6.9692,6.9757,244516.5
2009-05-06 11:40:00,10.85,10.85,10.84,10.84,154770.0,6.9757,6.9757,6.9692,6.9692,154770.0
2009-05-06 11:45:00,10.85,10.86,10.82,10.83,233964.0,6.9757,6.9821,6.9564,6.9628,233964.0
2009-05-06 11:50:00,10.83,10.87,10.83,10.87,184920.0,6.9628,6.9885,6.9628,6.9885,184920.0
2009-05-06 11:55:00,10.87,10.9,10.86,10.9,96580.5,6.9885,7.0078,6.9821,7.0078,96580.5
2009-05-06 12:00:00,10.89,10.95,10.89,10.95,380191.5,7.0014,7.04,7.0014,7.04,380191.5
2009-05-06 12:05:00,10.95,10.95,10.9,10.94,641290.5,7.04,7.04,7.0078,7.0335,641290.5
2009-05-06 12:10:00,10.95,10.96,10.94,10.96,282807.0,7.04,7.0464,7.0335,7.0464,282807.0
2009-05-06 12:15:00,10.96,10.99,10.96,10.99,197080.5,7.0464,7.0657,7.0464,7.0657,197080.5
2009-05-06 12:20:00,10.98,10.98,10.96,10.96,100801.5,7.0592,7.0592,7.0464,7.0464,100801.5
2009-05-06 12:25:00,10.96,11.0,10.96,11.0,203814.0,7.0464,7.0721,7.0464,7.0721,203814.0
2009-05-06 12:30:00,11.0,11.0,11.0,11.0,121806.0,7.0721,7.0721,7.0721,7.0721,121806.0
2009-05-06 12:35:00,11.0,11.0,10.98,10.98,79194.0,7.0721,7.0721,7.0592,7.0592,79194.0
2009-05-06 12:40:00,10.99,11.01,10.99,11.0,98992.5,7.0657,7.0785,7.0657,7.0721,98992.5
2009-05-06 12:45:00,11.0,11.01,10.97,10.97,140499.0,7.0721,7.0785,7.0528,7.0528,140499.0
2009-05-06 12:50:00,10.97,10.98,10.95,10.98,130549.5,7.0528,7.0592,7.04,7.0592,130549.5
2009-05-06 12:55:00,10.98,10.98,10.93,10.94,108540.0,7.0592,7.0592,7.0271,7.0335,108540.0
2009-05-06 13:00:00,10.93,10.94,10.91,10.91,93766.5,7.0271,7.0335,7.0142,7.0142,93766.5
2009-05-06 13:05:00,10.91,10.92,10.9,10.91,143715.0,7.0142,7.0207,7.0078,7.0142,143715.0
2009-05-06 13:10:00,10.91,10.95,10.89,10.94,298083.0,7.0142,7.04,7.0014,7.0335,298083.0
2009-05-06 13:15:00,10.94,10.99,10.94,10.98,329640.0,7.0335,7.0657,7.0335,7.0592,329640.0
2009-05-06 13:20:00,10.99,11.01,10.97,11.0,322002.0,7.0657,7.0785,7.0528,7.0721,322002.0
2009-05-06 13:25:00,11.0,11.0,10.98,10.98,141202.5,7.0721,7.0721,7.0592,7.0592,141202.5
2009-05-06 13:30:00,10.98,11.0,10.95,10.95,326424.0,7.0592,7.0721,7.04,7.04,326424.0
2009-05-06 13:35:00,10.96,10.98,10.95,10.96,157081.5,7.0464,7.0592,7.04,7.0464,157081.5
2009-05-06 13:40:00,10.95,10.98,10.95,10.96,160900.5,7.04,7.0592,7.04,7.0464,160900.5
2009-05-06 13:45:00,10.97,10.97,10.95,10.96,185020.5,7.0528,7.0528,7.04,7.0464,185020.5
2009-05-06 13:50:00,10.95,10.99,10.95,10.98,109947.0,7.04,7.0657,7.04,7.0592,109947.0
2009-05-06 13:55:00,10.98,10.99,10.96,10.98,127635.0,7.0592,7.0657,7.0464,7.0592,127635.0
2009-05-06 14:00:00,10.97,11.0,10.97,10.98,176779.5,7.0528,7.0721,7.0528,7.0592,176779.5
2009-05-06 14:05:00,10.98,11.0,10.97,11.0,199090.5,7.0592,7.0721,7.0528,7.0721,199090.5
2009-05-06 14:10:00,11.0,11.0,10.98,10.98,93766.5,7.0721,7.0721,7.0592,7.0592,93766.5
2009-05-06 14:15:00,10.98,10.99,10.97,10.98,141303.0,7.0592,7.0657,7.0528,7.0592,141303.0
2009-05-06 14:20:00,10.98,11.0,10.98,11.0,134770.5,7.0592,7.0721,7.0592,7.0721,134770.5
2009-05-06 14:25:00,10.99,11.01,10.99,11.01,293962.5,7.0657,7.0785,7.0657,7.0785,293962.5
2009-05-06 14:30:00,11.0,11.04,11.0,11.02,234165.0,7.0721,7.0978,7.0721,7.085,234165.0
2009-05-06 14:35:00,11.01,11.04,11.01,11.04,326926.5,7.0785,7.0978,7.0785,7.0978,326926.5
2009-05-06 14:40:00,11.04,11.04,11.0,11.0,229140.0,7.0978,7.0978,7.0721,7.0721,229140.0
2009-05-06 14:45:00,11.0,11.01,11.0,11.0,391447.5,7.0721,7.0785,7.0721,7.0721,391447.5
2009-05-06 14:50:00,11.0,11.01,10.95,11.0,946207.5,7.0721,7.0785,7.04,7.0721,946207.5
2009-05-06 14:55:00,10.99,11.0,10.95,10.97,309741.0,7.0657,7.0721,7.04,7.0528,309741.0
2009-05-06 15:00:00,10.97,10.97,10.92,10.94,825306.0,7.0528,7.0528,7.0207,7.0335,825306.0
2009-05-06 15:05:00,10.94,10.95,10.93,10.94,587523.0,7.0335,7.04,7.0271,7.0335,587523.0
2009-05-06 15:10:00,10.94,10.94,10.92,10.94,260194.5,7.0335,7.0335,7.0207,7.0335,260194.5
2009-05-06 15:15:00,10.94,10.96,10.91,10.92,572749.5,7.0335,7.0464,7.0142,7.0207,572749.5
2009-05-06 15:20:00,10.92,10.94,10.88,10.88,637672.5,7.0207,7.0335,6.995,6.995,637672.5
2009-05-06 15:25:00,10.88,10.95,10.87,10.95,849225.0,6.995,7.04,6.9885,7.04,849225.0
2009-05-06 15:30:00,10.95,10.96,10.93,10.96,427527.0,7.04,7.0464,7.0271,7.0464,427527.0
2009-05-06 15:35:00,10.96,10.97,10.9,10.91,348031.5,7.0464,7.0528,7.0078,7.0142,348031.5
2009-05-06 15:40:00,10.92,10.94,10.9,10.93,463506.0,7.0207,7.0335,7.0078,7.0271,463506.0
2009-05-06 15:45:00,10.93,10.97,10.93,10.96,663300.0,7.0271,7.0528,7.0271,7.0464,663300.0
2009-05-06 15:50:00,10.96,10.98,10.92,10.95,472651.5,7.0464,7.0592,7.0207,7.04,472651.5
2009-05-06 15:55:00,10.94,11.0,10.93,10.99,840984.0,7.0335,7.0721,7.0271,7.0657,840984.0
2009-05-07 09:30:00,10.91,10.97,10.75,10.78,927012.0,7.0142,7.0528,6.9114,6.9307,927012.0
2009-05-07 09:35:00,10.79,10.79,10.74,10.78,461295.0,6.9371,6.9371,6.9049,6.9307,461295.0
2009-05-07 09:40:00,10.78,10.8,10.74,10.75,228939.0,6.9307,6.9435,6.9049,6.9114,228939.0
2009-05-07 09:45:00,10.75,10.75,10.62,10.62,651541.5,6.9114,6.9114,6.8278,6.8278,651541.5
2009-05-07 09:50:00,10.62,10.65,10.6,10.6,743800.5,6.8278,6.8471,6.8149,6.8149,743800.5
2009-05-07 09:55:00,10.6,10.65,10.6,10.63,359488.5,6.8149,6.8471,6.8149,6.8342,359488.5
2009-05-07 10:00:00,10.63,10.68,10.6,10.6,787719.0,6.8342,6.8664,6.8149,6.8149,787719.0
2009-05-07 10:05:00,10.6,10.6,10.5,10.51,636366.0,6.8149,6.8149,6.7506,6.7571,636366.0
2009-05-07 10:10:00,10.52,10.54,10.51,10.51,676164.0,6.7635,6.7764,6.7571,6.7571,676164.0
2009-05-07 10:15:00,10.51,10.52,10.47,10.48,649230.0,6.7571,6.7635,6.7314,6.7378,649230.0
2009-05-07 10:20:00,10.48,10.5,10.39,10.39,640285.5,6.7378,6.7506,6.6799,6.6799,640285.5
2009-05-07 10:25:00,10.4,10.4,10.34,10.34,917263.5,6.6864,6.6864,6.6478,6.6478,917263.5
2009-05-07 10:30:00,10.34,10.35,10.2,10.25,1669003.5,6.6478,6.6542,6.5578,6.5899,1669003.5
2009-05-07 10:35:00,10.26,10.33,10.23,10.33,1139971.5,6.5963,6.6413,6.5771,6.6413,1139971.5
2009-05-07 10:40:00,10.33,10.37,10.31,10.35,804100.5,6.6413,6.6671,6.6285,6.6542,804100.5
2009-05-07 10:45:00,10.35,10.38,10.34,10.38,592146.0,6.6542,6.6735,6.6478,6.6735,592146.0
2009-05-07 10:50:00,10.38,10.43,10.36,10.41,417477.0,6.6735,6.7056,6.6606,6.6928,417477.0
2009-05-07 10:55:00,10.4,10.43,10.38,10.4,470038.5,6.6864,6.7056,6.6735,6.6864,470038.5
2009-05-07 11:00:00,10.39,10.4,10.33,10.34,317479.5,6.6799,6.6864,6.6413,6.6478,317479.5
2009-05-07 11:05:00,10.34,10.34,10.29,10.3,392251.5,6.6478,6.6478,6.6156,6.6221,392251.5
2009-05-07 11:10:00,10.3,10.31,10.28,10.3,370141.5,6.6221,6.6285,6.6092,6.6221,370141.5
2009-05-07 11:15:00,10.29,10.31,10.29,10.3,285118.5,6.6156,6.6285,6.6156,6.6221,285118.5
2009-05-07 11:20:00,10.3,10.33,10.29,10.31,251652.0,6.6221,6.6413,6.6156,6.6285,251652.0
2009-05-07 11:25:00,10.3,10.32,10.3,10.31,334363.5,6.6221,6.6349,6.6221,6.6285,334363.5
2009-05-07 11:30:00,10.31,10.31,10.24,10.26,719479.5,6.6285,6.6285,6.5835,6.5963,719479.5
2009-05-07 11:35:00,10.27,10.34,10.26,10.33,227733.0,6.6028,6.6478,6.5963,6.6413,227733.0
2009-05-07 11:40:00,10.34,10.34,10.29,10.32,258285.0,6.6478,6.6478,6.6156,6.6349,258285.0
2009-05-07 11:45:00,10.31,10.33,10.3,10.32,563202.0,6.6285,6.6413,6.6221,6.6349,563202.0
2009-05-07 11:50:00,10.32,10.36,10.32,10.36,275068.5,6.6349,6.6606,6.6349,6.6606,275068.5
2009-05-07 11:55:00,10.36,10.37,10.35,10.35,101304.0,6.6606,6.6671,6.6542,6.6542,101304.0
2009-05-07 12:00:00,10.36,10.38,10.35,10.38,256576.5,6.6606,6.6735,6.6542,6.6735,256576.5
2009-05-07 12:05:00,10.38,10.38,10.33,10.33,253963.5,6.6735,6.6735,6.6413,6.6413,253963.5
2009-05-07 12:10:00,10.34,10.35,10.33,10.33,124419.0,6.6478,6.6542,6.6413,6.6413,124419.0
2009-05-07 12:15:00,10.33,10.34,10.33,10.34,67938.0,6.6413,6.6478,6.6413,6.6478,67938.0
2009-05-07 12:20:00,10.34,10.34,10.33,10.33,110952.0,6.6478,6.6478,6.6413,6.6413,110952.0
2009-05-07 12:25:00,10.33,10.34,10.32,10.34,97083.0,6.6413,6.6478,6.6349,6.6478,97083.0
2009-05-07 12:30:00,10.34,10.35,10.33,10.35,199090.5,6.6478,6.6542,6.6413,6.6542,199090.5
2009-05-07 12:35:00,10.35,10.36,10.33,10.34,243612.0,6.6542,6.6606,6.6413,6.6478,243612.0
2009-05-07 12:40:00,10.33,10.36,10.33,10.34,193864.5,6.6413,6.6606,6.6413,6.6478,193864.5
2009-05-07 12:45:00,10.35,10.35,10.33,10.34,132358.5,6.6542,6.6542,6.6413,6.6478,132358.5
2009-05-07 12:50:00,10.34,10.35,10.33,10.34,203110.5,6.6478,6.6542,6.6413,6.6478,203110.5
2009-05-07 12:55:00,10.34,10.34,10.33,10.34,54270.0,6.6478,6.6478,6.6413,6.6478,54270.0
2009-05-07 13:00:00,10.34,10.34,10.3,10.3,248134.5,6.6478,6.6478,6.6221,6.6221,248134.5
2009-05-07 13:05:00,10.31,10.34,10.3,10.33,326022.0,6.6285,6.6478,6.6221,6.6413,326022.0
2009-05-07 13:10:00,10.33,10.34,10.3,10.3,148840.5,6.6413,6.6478,6.6221,6.6221,148840.5
2009-05-07 13:15:00,10.3,10.31,10.28,10.29,113665.5,6.6221,6.6285,6.6092,6.6156,113665.5
2009-05-07 13:20:00,10.28,10.31,10.28,10.3,154066.5,6.6092,6.6285,6.6092,6.6221,154066.5
2009-05-07 13:25:00,10.29,10.3,10.27,10.27,172759.5,6.6156,6.6221,6.6028,6.6028,172759.5
2009-05-07 13:30:00,10.28,10.28,10.26,10.27,125323.5,6.6092,6.6092,6.5963,6.6028,125323.5
2009-05-07 13:35:00,10.26,10.27,10.23,10.23,185523.0,6.5963,6.6028,6.5771,6.5771,185523.0
2009-05-07 13:40:00,10.23,10.28,10.22,10.26,402703.5,6.5771,6.6092,6.5706,6.5963,402703.5
2009-05-07 13:45:00,10.26,10.31,10.26,10.3,654858.0,6.5963,6.6285,6.5963,6.6221,654858.0
2009-05-07 13:50:00,10.3,10.31,10.26,10.28,251350.5,6.6221,6.6285,6.5963,6.6092,251350.5
2009-05-07 13:55:00,10.28,10.34,10.27,10.33,329338.5,6.6092,6.6478,6.6028,6.6413,329338.5
2009-05-07 14:00:00,10.32,10.37,10.32,10.36,578779.5,6.6349,6.6671,6.6349,6.6606,578779.5
2009-05-07 14:05:00,10.37,10.37,10.31,10.31,273259.5,6.6671,6.6671,6.6285,6.6285,273259.5
2009-05-07 14:10:00,10.31,10.32,10.23,10.25,523002.0,6.6285,6.6349,6.5771,6.5899,523002.0
2009-05-07 14:15:00,10.26,10.29,10.25,10.27,385920.0,6.5963,6.6156,6.5899,6.6028,385920.0
2009-05-07 14:20:00,10.28,10.3,10.26,10.27,194568.0,6.6092,6.6221,6.5963,6.6028,194568.0
2009-05-07 14:25:00,10.27,10.29,10.26,10.28,537373.5,6.6028,6.6156,6.5963,6.6092,537373.5
2009-05-07 14:30:00,10.29,10.29,10.26,10.26,224014.5,6.6156,6.6156,6.5963,6.5963,224014.5
2009-05-07 14:35:00,10.26,10.27,10.21,10.22,260697.0,6.5963,6.6028,6.5642,6.5706,260697.0
2009-05-07 14:40:00,10.21,10.25,10.21,10.25,296977.5,6.5642,6.5899,6.5642,6.5899,296977.5
2009-05-07 14:45:00,10.24,10.27,10.24,10.26,193462.5,6.5835,6.6028,6.5835,6.5963,193462.5
2009-05-07 14:50:00,10.27,10.31,10.26,10.3,607321.5,6.6028,6.6285,6.5963,6.6221,607321.5
2009-05-07 14:55:00,10.3,10.33,10.28,10.3,265018.5,6.6221,6.6413,6.6092,6.6221,265018.5
2009-05-07 15:00:00,10.3,10.32,10.27,10.27,329640.0,6.6221,6.6349,6.6028,6.6028,329640.0
2009-05-07 15:05:00,10.28,10.29,10.25,10.25,441697.5,6.6092,6.6156,6.5899,6.5899,441697.5
2009-05-07 15:10:00,10.26,10.28,10.25,10.26,239793.0,6.5963,6.6092,6.5899,6.5963,239793.0
2009-05-07 15:15:00,10.26,10.26,10.25,10.26,368031.0,6.5963,6.5963,6.5899,6.5963,368031.0
2009-05-07 15:20:00,10.26,10.31,10.26,10.28,254365.5,6.5963,6.6285,6.5963,6.6092,254365.5
2009-05-07 15:25:00,10.29,10.32,10.27,10.31,241401.0,6.6156,6.6349,6.6028,6.6285,241401.0
2009-05-07 15:30:00,10.31,10.31,10.24,10.24,243612.0,6.6285,6.6285,6.5835,6.5835,243612.0
2009-05-07 15:35:00,10.24,10.31,10.24,10.31,226326.0,6.5835,6.6285,6.5835,6.6285,226326.0
2009-05-07 15:40:00,10.31,10.32,10.28,10.32,373860.0,6.6285,6.6349,6.6092,6.6349,373860.0
2009-05-07 15:45:00,10.32,10.34,10.31,10.32,199291.5,6.6349,6.6478,6.6285,6.6349,199291.5
2009-05-07 15:50:00,10.32,10.37,10.31,10.36,539685.0,6.6349,6.6671,6.6285,6.6606,539685.0
2009-05-07 15:55:00,10.37,10.38,10.33,10.35,678274.5,6.6671,6.6735,6.6413,6.6542,678274.5
2009-05-08 09:30:00,10.47,10.52,10.37,10.49,348031.5,6.7314,6.7635,6.6671,6.7442,348031.5
2009-05-08 09:35:00,10.5,10.51,10.41,10.45,559584.0,6.7506,6.7571,6.6928,6.7185,559584.0
2009-05-08 09:40:00,10.45,10.58,10.44,10.56,337579.5,6.7185,6.8021,6.7121,6.7892,337579.5
2009-05-08 09:45:00,10.56,10.6,10.55,10.55,342805.5,6.7892,6.8149,6.7828,6.7828,342805.5
2009-05-08 09:50:00,10.55,10.55,10.46,10.46,407527.5,6.7828,6.7828,6.7249,6.7249,407527.5
2009-05-08 09:55:00,10.46,10.48,10.43,10.43,372553.5,6.7249,6.7378,6.7056,6.7056,372553.5
2009-05-08 10:00:00,10.43,10.47,10.41,10.46,284113.5,6.7056,6.7314,6.6928,6.7249,284113.5
2009-05-08 10:05:00,10.45,10.51,10.45,10.5,313359.0,6.7185,6.7571,6.7185,6.7506,313359.0
2009-05-08 10:10:00,10.51,10.51,10.46,10.47,212658.0,6.7571,6.7571,6.7249,6.7314,212658.0
2009-05-08 10:15:00,10.47,10.48,10.38,10.41,682194.0,6.7314,6.7378,6.6735,6.6928,682194.0
2009-05-08 10:20:00,10.41,10.45,10.4,10.44,243009.0,6.6928,6.7185,6.6864,6.7121,243009.0
2009-05-08 10:25:00,10.43,10.44,10.4,10.42,250747.5,6.7056,6.7121,6.6864,6.6992,250747.5
2009-05-08 10:30:00,10.43,10.43,10.36,10.36,305419.5,6.7056,6.7056,6.6606,6.6606,305419.5
2009-05-08 10:35:00,10.36,10.37,10.27,10.29,733248.0,6.6606,6.6671,6.6028,6.6156,733248.0
2009-05-08 10:40:00,10.3,10.31,10.28,10.3,190749.0,6.6221,6.6285,6.6092,6.6221,190749.0
2009-05-08 10:45:00,10.31,10.32,10.23,10.26,363508.5,6.6285,6.6349,6.5771,6.5963,363508.5
2009-05-08 10:50:00,10.26,10.27,10.22,10.25,173664.0,6.5963,6.6028,6.5706,6.5899,173664.0
2009-05-08 10:55:00,10.26,10.27,10.21,10.23,235572.0,6.5963,6.6028,6.5642,6.5771,235572.0
2009-05-08 11:00:00,10.23,10.28,10.22,10.26,445818.0,6.5771,6.6092,6.5706,6.5963,445818.0
2009-05-08 11:05:00,10.26,10.31,10.25,10.31,357679.5,6.5963,6.6285,6.5899,6.6285,357679.5
2009-05-08 11:10:00,10.31,10.33,10.28,10.33,491545.5,6.6285,6.6413,6.6092,6.6413,491545.5
2009-05-08 11:15:00,10.32,10.39,10.32,10.36,184819.5,6.6349,6.6799,6.6349,6.6606,184819.5
2009-05-08 11:20:00,10.35,10.37,10.33,10.33,113464.5,6.6542,6.6671,6.6413,6.6413,113464.5
2009-05-08 11:25:00,10.33,10.35,10.28,10.28,179392.5,6.6413,6.6542,6.6092,6.6092,179392.5
2009-05-08 11:30:00,10.28,10.29,10.23,10.23,227632.5,6.6092,6.6156,6.5771,6.5771,227632.5
2009-05-08 11:35:00,10.23,10.25,10.2,10.21,183613.5,6.5771,6.5899,6.5578,6.5642,183613.5
2009-05-08 11:40:00,10.22,10.27,10.21,10.27,78189.0,6.5706,6.6028,6.5642,6.6028,78189.0
2009-05-08 11:45:00,10.26,10.27,10.24,10.25,124419.0,6.5963,6.6028,6.5835,6.5899,124419.0
2009-05-08 11:50:00,10.24,10.28,10.24,10.26,313258.5,6.5835,6.6092,6.5835,6.5963,313258.5
2009-05-08 11:55:00,10.26,10.3,10.24,10.29,210648.0,6.5963,6.6221,6.5835,6.6156,210648.0
2009-05-08 12:00:00,10.3,10.31,10.28,10.28,69345.0,6.6221,6.6285,6.6092,6.6092,69345.0
2009-05-08 12:05:00,10.28,10.33,10.28,10.3,124620.0,6.6092,6.6413,6.6092,6.6221,124620.0
2009-05-08 12:10:00,10.3,10.33,10.3,10.33,100198.5,6.6221,6.6413,6.6221,6.6413,100198.5
2009-05-08 12:15:00,10.33,10.35,10.32,10.35,112660.5,6.6413,6.6542,6.6349,6.6542,112660.5
2009-05-08 12:20:00,10.34,10.36,10.32,10.33,149946.0,6.6478,6.6606,6.6349,6.6413,149946.0
2009-05-08 12:25:00,10.32,10.33,10.31,10.32,62611.5,6.6349,6.6413,6.6285,6.6349,62611.5
2009-05-08 12:30:00,10.32,10.33,10.31,10.32,45727.5,6.6349,6.6413,6.6285,6.6349,45727.5
2009-05-08 12:35:00,10.32,10.33,10.3,10.33,104218.5,6.6349,6.6413,6.6221,6.6413,104218.5
2009-05-08 12:40:00,10.33,10.34,10.32,10.33,58893.0,6.6413,6.6478,6.6349,6.6413,58893.0
2009-05-08 12:45:00,10.32,10.33,10.31,10.31,113263.5,6.6349,6.6413,6.6285,6.6285,113263.5
2009-05-08 12:50:00,10.32,10.33,10.31,10.33,63616.5,6.6349,6.6413,6.6285,6.6413,63616.5
2009-05-08 12:55:00,10.33,10.37,10.31,10.37,137383.5,6.6413,6.6671,6.6285,6.6671,137383.5
2009-05-08 13:00:00,10.37,10.37,10.36,10.36,49647.0,6.6671,6.6671,6.6606,6.6606,49647.0
2009-05-08 13:05:00,10.37,10.37,10.33,10.33,197784.0,6.6671,6.6671,6.6413,6.6413,197784.0
2009-05-08 13:10:00,10.34,10.37,10.33,10.36,82611.0,6.6478,6.6671,6.6413,6.6606,82611.0
2009-05-08 13:15:00,10.36,10.37,10.34,10.35,36381.0,6.6606,6.6671,6.6478,6.6542,36381.0
2009-05-08 13:20:00,10.35,10.38,10.35,10.36,128740.5,6.6542,6.6735,6.6542,6.6606,128740.5
2009-05-08 13:25:00,10.35,10.36,10.33,10.33,53164.5,6.6542,6.6606,6.6413,6.6413,53164.5
2009-05-08 13:30:00,10.33,10.34,10.3,10.32,100500.0,6.6413,6.6478,6.6221,6.6349,100500.0
2009-05-08 13:35:00,10.32,10.34,10.31,10.34,16582.5,6.6349,6.6478,6.6285,6.6478,16582.5
2009-05-08 13:40:00,10.33,10.35,10.33,10.34,38089.5,6.6413,6.6542,6.6413,6.6478,38089.5
2009-05-08 13:45:00,10.34,10.36,10.32,10.34,89545.5,6.6478,6.6606,6.6349,6.6478,89545.5
2009-05-08 13:50:00,10.34,10.34,10.32,10.32,32662.5,6.6478,6.6478,6.6349,6.6349,32662.5
2009-05-08 13:55:00,10.32,10.33,10.3,10.31,60903.0,6.6349,6.6413,6.6221,6.6285,60903.0
2009-05-08 14:00:00,10.31,10.34,10.3,10.34,41506.5,6.6285,6.6478,6.6221,6.6478,41506.5
2009-05-08 14:05:00,10.34,10.35,10.33,10.33,39496.5,6.6478,6.6542,6.6413,6.6413,39496.5
2009-05-08 14:10:00,10.34,10.37,10.33,10.37,53566.5,6.6478,6.6671,6.6413,6.6671,53566.5
2009-05-08 14:15:00,10.37,10.4,10.36,10.37,329037.0,6.6671,6.6864,6.6606,6.6671,329037.0
2009-05-08 14:20:00,10.37,10.38,10.36,10.37,261601.5,6.6671,6.6735,6.6606,6.6671,261601.5
2009-05-08 14:25:00,10.36,10.37,10.35,10.36,72460.5,6.6606,6.6671,6.6542,6.6606,72460.5
2009-05-08 14:30:00,10.36,10.36,10.35,10.36,162408.0,6.6606,6.6606,6.6542,6.6606,162408.0
2009-05-08 14:35:00,10.36,10.36,10.33,10.34,165925.5,6.6606,6.6606,6.6413,6.6478,165925.5
2009-05-08 14:40:00,10.34,10.35,10.32,10.33,137584.5,6.6478,6.6542,6.6349,6.6413,137584.5
2009-05-08 14:45:00,10.33,10.38,10.33,10.37,220597.5,6.6413,6.6735,6.6413,6.6671,220597.5
2009-05-08 14:50:00,10.36,10.37,10.35,10.36,223009.5,6.6606,6.6671,6.6542,6.6606,223009.5
2009-05-08 14:55:00,10.36,10.36,10.33,10.34,161302.5,6.6606,6.6606,6.6413,6.6478,161302.5
2009-05-08 15:00:00,10.35,10.36,10.33,10.36,202809.0,6.6542,6.6606,6.6413,6.6606,202809.0
2009-05-08 15:05:00,10.36,10.36,10.31,10.34,209040.0,6.6606,6.6606,6.6285,6.6478,209040.0
2009-05-08 15:10:00,10.34,10.35,10.33,10.35,128740.5,6.6478,6.6542,6.6413,6.6542,128740.5
2009-05-08 15:15:00,10.35,10.35,10.34,10.35,375970.5,6.6542,6.6542,6.6478,6.6542,375970.5
2009-05-08 15:20:00,10.35,10.37,10.34,10.34,341298.0,6.6542,6.6671,6.6478,6.6478,341298.0
2009-05-08 15:25:00,10.34,10.36,10.33,10.34,213964.5,6.6478,6.6606,6.6413,6.6478,213964.5
2009-05-08 15:30:00,10.34,10.36,10.31,10.34,428230.5,6.6478,6.6606,6.6285,6.6478,428230.5
2009-05-08 15:35:00,10.35,10.35,10.34,10.35,379689.0,6.6542,6.6542,6.6478,6.6542,379689.0
2009-05-08 15:40:00,10.35,10.39,10.35,10.38,378885.0,6.6542,6.6799,6.6542,6.6735,378885.0
2009-05-08 15:45:00,10.39,10.39,10.35,10.36,630336.0,6.6799,6.6799,6.6542,6.6606,630336.0
2009-05-08 15:50:00,10.37,10.38,10.33,10.36,525916.5,6.6671,6.6735,6.6413,6.6606,525916.5
2009-05-08 15:55:00,10.37,10.39,10.36,10.38,806311.5,6.6671,6.6799,6.6606,6.6735,806311.5
2009-05-11 09:30:00,9.75,10.37,9.75,10.16,767820.0,6.2685,6.6671,6.2685,6.5321,767820.0
2009-05-11 09:35:00,10.16,10.19,10.13,10.14,410442.0,6.5321,6.5513,6.5128,6.5192,410442.0
2009-05-11 09:40:00,10.15,10.17,10.11,10.13,558579.0,6.5256,6.5385,6.4999,6.5128,558579.0
2009-05-11 09:45:00,10.13,10.14,10.1,10.12,339690.0,6.5128,6.5192,6.4935,6.5063,339690.0
2009-05-11 09:50:00,10.12,10.17,10.12,10.15,334564.5,6.5063,6.5385,6.5063,6.5256,334564.5
2009-05-11 09:55:00,10.14,10.16,10.13,10.16,187834.5,6.5192,6.5321,6.5128,6.5321,187834.5
2009-05-11 10:00:00,10.16,10.25,10.15,10.23,575262.0,6.5321,6.5899,6.5256,6.5771,575262.0
2009-05-11 10:05:00,10.23,10.28,10.23,10.25,588829.5,6.5771,6.6092,6.5771,6.5899,588829.5
2009-05-11 10:10:00,10.24,10.28,10.24,10.28,256275.0,6.5835,6.6092,6.5835,6.6092,256275.0
2009-05-11 10:15:00,10.28,10.28,10.25,10.27,431346.0,6.6092,6.6092,6.5899,6.6028,431346.0
2009-05-11 10:20:00,10.27,10.3,10.26,10.29,284113.5,6.6028,6.6221,6.5963,6.6156,284113.5
2009-05-11 10:25:00,10.29,10.29,10.26,10.26,367528.5,6.6156,6.6156,6.5963,6.5963,367528.5
2009-05-11 10:30:00,10.26,10.29,10.22,10.29,504208.5,6.5963,6.6156,6.5706,6.6156,504208.5
2009-05-11 10:35:00,10.28,10.35,10.28,10.34,335167.5,6.6092,6.6542,6.6092,6.6478,335167.5
2009-05-11 10:40:00,10.33,10.36,10.32,10.35,475164.0,6.6413,6.6606,6.6349,6.6542,475164.0
2009-05-11 10:45:00,10.35,10.36,10.33,10.34,238285.5,6.6542,6.6606,6.6413,6.6478,238285.5
2009-05-11 10:50:00,10.33,10.38,10.33,10.35,313962.0,6.6413,6.6735,6.6413,6.6542,313962.0
2009-05-11 10:55:00,10.35,10.36,10.28,10.29,524610.0,6.6542,6.6606,6.6092,6.6156,524610.0
2009-05-11 11:00:00,10.29,10.29,10.25,10.25,182608.5,6.6156,6.6156,6.5899,6.5899,182608.5
2009-05-11 11:05:00,10.26,10.28,10.24,10.25,552147.0,6.5963,6.6092,6.5835,6.5899,552147.0
2009-05-11 11:10:00,10.24,10.28,10.24,10.28,195070.5,6.5835,6.6092,6.5835,6.6092,195070.5
2009-05-11 11:15:00,10.27,10.33,10.27,10.32,359187.0,6.6028,6.6413,6.6028,6.6349,359187.0
2009-05-11 11:20:00,10.32,10.34,10.29,10.3,234868.5,6.6349,6.6478,6.6156,6.6221,234868.5
2009-05-11 11:25:00,10.29,10.3,10.27,10.28,119293.5,6.6156,6.6221,6.6028,6.6092,119293.5
2009-05-11 11:30:00,10.28,10.3,10.25,10.26,202608.0,6.6092,6.6221,6.5899,6.5963,202608.0
2009-05-11 11:35:00,10.25,10.26,10.24,10.25,72963.0,6.5899,6.5963,6.5835,6.5899,72963.0
2009-05-11 11:40:00,10.26,10.26,10.21,10.26,240798.0,6.5963,6.5963,6.5642,6.5963,240798.0
2009-05-11 11:45:00,10.25,10.26,10.23,10.26,113766.0,6.5899,6.5963,6.5771,6.5963,113766.0
2009-05-11 11:50:00,10.26,10.28,10.24,10.27,229843.5,6.5963,6.6092,6.5835,6.6028,229843.5
2009-05-11 11:55:00,10.27,10.29,10.26,10.27,161805.0,6.6028,6.6156,6.5963,6.6028,161805.0
2009-05-11 12:00:00,10.26,10.27,10.23,10.27,91254.0,6.5963,6.6028,6.5771,6.6028,91254.0
2009-05-11 12:05:00,10.26,10.29,10.26,10.27,77686.5,6.5963,6.6156,6.5963,6.6028,77686.5
2009-05-11 12:10:00,10.27,10.28,10.25,10.26,102912.0,6.6028,6.6092,6.5899,6.5963,102912.0
2009-05-11 12:15:00,10.26,10.3,10.25,10.3,91354.5,6.5963,6.6221,6.5899,6.6221,91354.5
2009-05-11 12:20:00,10.29,10.3,10.28,10.28,47235.0,6.6156,6.6221,6.6092,6.6092,47235.0
2009-05-11 12:25:00,10.28,10.29,10.28,10.29,30049.5,6.6092,6.6156,6.6092,6.6156,30049.5
2009-05-11 12:30:00,10.29,10.3,10.28,10.3,297882.0,6.6156,6.6221,6.6092,6.6221,297882.0
2009-05-11 12:35:00,10.29,10.37,10.29,10.37,327630.0,6.6156,6.6671,6.6156,6.6671,327630.0
2009-05-11 12:40:00,10.36,10.39,10.35,10.38,370443.0,6.6606,6.6799,6.6542,6.6735,370443.0
2009-05-11 12:45:00,10.37,10.42,10.37,10.41,294465.0,6.6671,6.6992,6.6671,6.6928,294465.0
2009-05-11 12:50:00,10.4,10.41,10.32,10.36,368835.0,6.6864,6.6928,6.6349,6.6606,368835.0
2009-05-11 12:55:00,10.35,10.38,10.35,10.35,103716.0,6.6542,6.6735,6.6542,6.6542,103716.0
2009-05-11 13:00:00,10.35,10.37,10.33,10.36,105826.5,6.6542,6.6671,6.6413,6.6606,105826.5
2009-05-11 13:05:00,10.36,10.41,10.36,10.41,151152.0,6.6606,6.6928,6.6606,6.6928,151152.0
2009-05-11 13:10:00,10.41,10.45,10.4,10.42,252154.5,6.6928,6.7185,6.6864,6.6992,252154.5
2009-05-11 13:15:00,10.41,10.43,10.41,10.42,294766.5,6.6928,6.7056,6.6928,6.6992,294766.5
2009-05-11 13:20:00,10.43,10.43,10.38,10.4,154569.0,6.7056,6.7056,6.6735,6.6864,154569.0
2009-05-11 13:25:00,10.4,10.4,10.33,10.36,445114.5,6.6864,6.6864,6.6413,6.6606,445114.5
2009-05-11 13:30:00,10.36,10.36,10.35,10.35,87535.5,6.6606,6.6606,6.6542,6.6542,87535.5
2009-05-11 13:35:00,10.35,10.4,10.34,10.39,124519.5,6.6542,6.6864,6.6478,6.6799,124519.5
2009-05-11 13:40:00,10.39,10.4,10.37,10.37,124419.0,6.6799,6.6864,6.6671,6.6671,124419.0
2009-05-11 13:45:00,10.37,10.41,10.37,10.4,435366.0,6.6671,6.6928,6.6671,6.6864,435366.0
2009-05-11 13:50:00,10.39,10.4,10.38,10.38,59697.0,6.6799,6.6864,6.6735,6.6735,59697.0
2009-05-11 13:55:00,10.38,10.39,10.36,10.36,68541.0,6.6735,6.6799,6.6606,6.6606,68541.0
2009-05-11 14:00:00,10.36,10.37,10.33,10.34,303108.0,6.6606,6.6671,6.6413,6.6478,303108.0
2009-05-11 14:05:00,10.34,10.36,10.32,10.36,202708.5,6.6478,6.6606,6.6349,6.6606,202708.5
2009-05-11 14:10:00,10.36,10.37,10.32,10.34,273661.5,6.6606,6.6671,6.6349,6.6478,273661.5
2009-05-11 14:15:00,10.35,10.36,10.32,10.35,207934.5,6.6542,6.6606,6.6349,6.6542,207934.5
2009-05-11 14:20:00,10.34,10.36,10.32,10.35,190648.5,6.6478,6.6606,6.6349,6.6542,190648.5
2009-05-11 14:25:00,10.35,10.37,10.35,10.37,53566.5,6.6542,6.6671,6.6542,6.6671,53566.5
2009-05-11 14:30:00,10.36,10.42,10.36,10.4,190749.0,6.6606,6.6992,6.6606,6.6864,190749.0
2009-05-11 14:35:00,10.4,10.41,10.36,10.39,186528.0,6.6864,6.6928,6.6606,6.6799,186528.0
2009-05-11 14:40:00,10.38,10.39,10.36,10.38,156579.0,6.6735,6.6799,6.6606,6.6735,156579.0
2009-05-11 14:45:00,10.38,10.42,10.38,10.42,90550.5,6.6735,6.6992,6.6735,6.6992,90550.5
2009-05-11 14:50:00,10.42,10.46,10.41,10.42,393457.5,6.6992,6.7249,6.6928,6.6992,393457.5
2009-05-11 14:55:00,10.42,10.43,10.41,10.42,63817.5,6.6992,6.7056,6.6928,6.6992,63817.5
2009-05-11 15:00:00,10.42,10.43,10.38,10.38,200196.0,6.6992,6.7056,6.6735,6.6735,200196.0
2009-05-11 15:05:00,10.38,10.41,10.37,10.4,227029.5,6.6735,6.6928,6.6671,6.6864,227029.5
2009-05-11 15:10:00,10.41,10.42,10.4,10.4,154870.5,6.6928,6.6992,6.6864,6.6864,154870.5
2009-05-11 15:15:00,10.4,10.43,10.4,10.42,98892.0,6.6864,6.7056,6.6864,6.6992,98892.0
2009-05-11 15:20:00,10.42,10.43,10.36,10.36,173262.0,6.6992,6.7056,6.6606,6.6606,173262.0
2009-05-11 15:25:00,10.36,10.41,10.36,10.41,171051.0,6.6606,6.6928,6.6606,6.6928,171051.0
2009-05-11 15:30:00,10.4,10.41,10.33,10.34,250446.0,6.6864,6.6928,6.6413,6.6478,250446.0
2009-05-11 15:35:00,10.34,10.37,10.34,10.36,155775.0,6.6478,6.6671,6.6478,6.6606,155775.0
2009-05-11 15:40:00,10.36,10.4,10.36,10.38,199894.5,6.6606,6.6864,6.6606,6.6735,199894.5
2009-05-11 15:45:00,10.39,10.39,10.34,10.36,186829.5,6.6799,6.6799,6.6478,6.6606,186829.5
2009-05-11 15:50:00,10.36,10.38,10.34,10.38,267531.0,6.6606,6.6735,6.6478,6.6735,267531.0
2009-05-11 15:55:00,10.38,10.38,10.31,10.33,656767.5,6.6735,6.6735,6.6285,6.6413,656767.5
2009-05-12 09:30:00,10.31,10.37,10.22,10.31,387528.0,6.6285,6.6671,6.5706,6.6285,387528.0
2009-05-12 09:35:00,10.31,10.32,10.2,10.25,497274.0,6.6285,6.6349,6.5578,6.5899,497274.0
2009-05-12 09:40:00,10.25,10.3,10.22,10.24,354564.0,6.5899,6.6221,6.5706,6.5835,354564.0
2009-05-12 09:45:00,10.24,10.25,10.2,10.21,265923.0,6.5835,6.5899,6.5578,6.5642,265923.0
2009-05-12 09:50:00,10.22,10.22,10.13,10.14,267129.0,6.5706,6.5706,6.5128,6.5192,267129.0
2009-05-12 09:55:00,10.14,10.19,10.13,10.18,177583.5,6.5192,6.5513,6.5128,6.5449,177583.5
2009-05-12 10:00:00,10.19,10.19,10.15,10.15,223009.5,6.5513,6.5513,6.5256,6.5256,223009.5
2009-05-12 10:05:00,10.15,10.16,10.09,10.09,708223.5,6.5256,6.5321,6.487,6.487,708223.5
2009-05-12 10:10:00,10.09,10.1,10.02,10.05,560187.0,6.487,6.4935,6.442,6.4613,560187.0
2009-05-12 10:15:00,10.04,10.07,10.01,10.05,435567.0,6.4549,6.4742,6.4356,6.4613,435567.0
2009-05-12 10:20:00,10.05,10.1,10.05,10.09,153765.0,6.4613,6.4935,6.4613,6.487,153765.0
2009-05-12 10:25:00,10.1,10.13,10.09,10.11,293058.0,6.4935,6.5128,6.487,6.4999,293058.0
2009-05-12 10:30:00,10.1,10.1,10.07,10.07,343107.0,6.4935,6.4935,6.4742,6.4742,343107.0
2009-05-12 10:35:00,10.07,10.08,10.05,10.08,212457.0,6.4742,6.4806,6.4613,6.4806,212457.0
2009-05-12 10:40:00,10.07,10.11,10.06,10.11,164217.0,6.4742,6.4999,6.4678,6.4999,164217.0
2009-05-12 10:45:00,10.11,10.15,10.11,10.15,272757.0,6.4999,6.5256,6.4999,6.5256,272757.0
2009-05-12 10:50:00,10.14,10.15,10.13,10.13,79998.0,6.5192,6.5256,6.5128,6.5128,79998.0
2009-05-12 10:55:00,10.13,10.17,10.13,10.14,577774.5,6.5128,6.5385,6.5128,6.5192,577774.5
2009-05-12 11:00:00,10.14,10.14,10.09,10.1,449034.0,6.5192,6.5192,6.487,6.4935,449034.0
2009-05-12 11:05:00,10.1,10.1,10.07,10.1,529132.5,6.4935,6.4935,6.4742,6.4935,529132.5
2009-05-12 11:10:00,10.1,10.12,10.1,10.11,124318.5,6.4935,6.5063,6.4935,6.4999,124318.5
2009-05-12 11:15:00,10.12,10.14,10.11,10.11,117685.5,6.5063,6.5192,6.4999,6.4999,117685.5
2009-05-12 11:20:00,10.11,10.12,10.09,10.1,150348.0,6.4999,6.5063,6.487,6.4935,150348.0
2009-05-12 11:25:00,10.09,10.1,10.05,10.08,633954.0,6.487,6.4935,6.4613,6.4806,633954.0
2009-05-12 11:30:00,10.07,10.1,10.07,10.07,227431.5,6.4742,6.4935,6.4742,6.4742,227431.5
2009-05-12 11:35:00,10.07,10.1,10.07,10.1,105726.0,6.4742,6.4935,6.4742,6.4935,105726.0
2009-05-12 11:40:00,10.1,10.1,10.07,10.08,185322.0,6.4935,6.4935,6.4742,6.4806,185322.0
2009-05-12 11:45:00,10.08,10.09,10.06,10.06,240898.5,6.4806,6.487,6.4678,6.4678,240898.5
2009-05-12 11:50:00,10.06,10.07,10.05,10.05,262908.0,6.4678,6.4742,6.4613,6.4613,262908.0
2009-05-12 11:55:00,10.05,10.06,10.04,10.04,187834.5,6.4613,6.4678,6.4549,6.4549,187834.5
2009-05-12 12:00:00,10.04,10.06,10.03,10.04,307932.0,6.4549,6.4678,6.4485,6.4549,307932.0
2009-05-12 12:05:00,10.04,10.05,10.02,10.02,139192.5,6.4549,6.4613,6.442,6.442,139192.5
2009-05-12 12:10:00,10.02,10.05,10.02,10.04,108540.0,6.442,6.4613,6.442,6.4549,108540.0
2009-05-12 12:15:00,10.04,10.05,9.98,9.99,347730.0,6.4549,6.4613,6.4163,6.4228,347730.0
2009-05-12 12:20:00,9.98,9.99,9.97,9.97,233863.5,6.4163,6.4228,6.4099,6.4099,233863.5
2009-05-12 12:25:00,9.97,10.0,9.95,9.96,318384.0,6.4099,6.4292,6.397,6.4035,318384.0
2009-05-12 12:30:00,9.96,9.98,9.94,9.97,468933.0,6.4035,6.4163,6.3906,6.4099,468933.0
2009-05-12 12:35:00,9.98,10.0,9.97,9.99,158086.5,6.4163,6.4292,6.4099,6.4228,158086.5
2009-05-12 12:40:00,9.99,10.0,9.95,9.95,383206.5,6.4228,6.4292,6.397,6.397,383206.5
2009-05-12 12:45:00,9.95,10.0,9.93,9.98,423306.0,6.397,6.4292,6.3842,6.4163,423306.0
2009-05-12 12:50:00,9.98,9.98,9.94,9.94,266526.0,6.4163,6.4163,6.3906,6.3906,266526.0
2009-05-12 12:55:00,9.95,9.95,9.9,9.9,518178.0,6.397,6.397,6.3649,6.3649,518178.0
2009-05-12 13:00:00,9.91,9.94,9.9,9.94,504309.0,6.3713,6.3906,6.3649,6.3906,504309.0
2009-05-12 13:05:00,9.93,9.95,9.93,9.94,55375.5,6.3842,6.397,6.3842,6.3906,55375.5
2009-05-12 13:10:00,9.95,9.95,9.91,9.91,115072.5,6.397,6.397,6.3713,6.3713,115072.5
2009-05-12 13:15:00,9.91,9.95,9.91,9.94,130750.5,6.3713,6.397,6.3713,6.3906,130750.5
2009-05-12 13:20:00,9.94,9.95,9.94,9.95,69546.0,6.3906,6.397,6.3906,6.397,69546.0
2009-05-12 13:25:00,9.94,9.95,9.93,9.95,331449.0,6.3906,6.397,6.3842,6.397,331449.0
2009-05-12 13:30:00,9.95,9.95,9.94,9.94,123916.5,6.397,6.397,6.3906,6.3906,123916.5
2009-05-12 13:35:00,9.95,9.98,9.94,9.98,454762.5,6.397,6.4163,6.3906,6.4163,454762.5
2009-05-12 13:40:00,9.98,10.0,9.96,9.96,219291.0,6.4163,6.4292,6.4035,6.4035,219291.0
2009-05-12 13:45:00,9.97,10.0,9.95,9.99,432853.5,6.4099,6.4292,6.397,6.4228,432853.5
2009-05-12 13:50:00,10.0,10.03,9.99,10.03,245722.5,6.4292,6.4485,6.4228,6.4485,245722.5
2009-05-12 13:55:00,10.03,10.03,10.0,10.01,295369.5,6.4485,6.4485,6.4292,6.4356,295369.5
2009-05-12 14:00:00,10.01,10.03,9.99,10.03,262003.5,6.4356,6.4485,6.4228,6.4485,262003.5
2009-05-12 14:05:00,10.03,10.05,10.02,10.04,212658.0,6.4485,6.4613,6.442,6.4549,212658.0
2009-05-12 14:10:00,10.05,10.05,10.03,10.03,169242.0,6.4613,6.4613,6.4485,6.4485,169242.0
2009-05-12 14:15:00,10.04,10.04,10.03,10.03,51657.0,6.4549,6.4549,6.4485,6.4485,51657.0
2009-05-12 14:20:00,10.04,10.05,10.02,10.03,167634.0,6.4549,6.4613,6.442,6.4485,167634.0
2009-05-12 14:25:00,10.04,10.05,10.03,10.04,106731.0,6.4549,6.4613,6.4485,6.4549,106731.0
2009-05-12 14:30:00,10.03,10.03,10.0,10.02,283209.0,6.4485,6.4485,6.4292,6.442,283209.0
2009-05-12 14:35:00,10.02,10.05,10.0,10.05,186628.5,6.442,6.4613,6.4292,6.4613,186628.5
2009-05-12 14:40:00,10.04,10.05,10.04,10.04,115675.5,6.4549,6.4613,6.4549,6.4549,115675.5
2009-05-12 14:45:00,10.05,10.05,10.04,10.05,87435.0,6.4613,6.4613,6.4549,6.4613,87435.0
2009-05-12 14:50:00,10.05,10.06,10.04,10.05,347328.0,6.4613,6.4678,6.4549,6.4613,347328.0
2009-05-12 14:55:00,10.06,10.1,10.06,10.1,130549.5,6.4678,6.4935,6.4678,6.4935,130549.5
2009-05-12 15:00:00,10.09,10.12,10.08,10.1,292053.0,6.487,6.5063,6.4806,6.4935,292053.0
2009-05-12 15:05:00,10.11,10.13,10.1,10.12,243109.5,6.4999,6.5128,6.4935,6.5063,243109.5
2009-05-12 15:10:00,10.11,10.12,10.08,10.12,205422.0,6.4999,6.5063,6.4806,6.5063,205422.0
2009-05-12 15:15:00,10.12,10.16,10.11,10.15,228537.0,6.5063,6.5321,6.4999,6.5256,228537.0
2009-05-12 15:20:00,10.15,10.16,10.12,10.15,319690.5,6.5256,6.5321,6.5063,6.5256,319690.5
2009-05-12 15:25:00,10.15,10.19,10.14,10.18,218688.0,6.5256,6.5513,6.5192,6.5449,218688.0
2009-05-12 15:30:00,10.18,10.18,10.11,10.11,233863.5,6.5449,6.5449,6.4999,6.4999,233863.5
2009-05-12 15:35:00,10.11,10.14,10.09,10.12,363006.0,6.4999,6.5192,6.487,6.5063,363006.0
2009-05-12 15:40:00,10.11,10.13,10.1,10.1,216778.5,6.4999,6.5128,6.4935,6.4935,216778.5
2009-05-12 15:45:00,10.11,10.13,10.09,10.11,468129.0,6.4999,6.5128,6.487,6.4999,468129.0
2009-05-12 15:50:00,10.11,10.12,10.09,10.09,333861.0,6.4999,6.5063,6.487,6.487,333861.0
2009-05-12 15:55:00,10.09,10.11,10.06,10.1,791236.5,6.487,6.4999,6.4678,6.4935,791236.5
2009-05-13 09:30:00,10.01,10.09,9.25,10.04,94068.0,6.4356,6.487,5.947,6.4549,94068.0
2009-05-13 09:35:00,10.03,10.07,10.0,10.01,677671.5,6.4485,6.4742,6.4292,6.4356,677671.5
2009-05-13 09:40:00,10.02,10.03,10.01,10.02,236577.0,6.442,6.4485,6.4356,6.442,236577.0
2009-05-13 09:45:00,10.02,10.05,10.0,10.04,236175.0,6.442,6.4613,6.4292,6.4549,236175.0
2009-05-13 09:50:00,10.03,10.11,10.03,10.1,473455.5,6.4485,6.4999,6.4485,6.4935,473455.5
2009-05-13 09:55:00,10.11,10.16,10.1,10.14,536167.5,6.4999,6.5321,6.4935,6.5192,536167.5
2009-05-13 10:00:00,10.13,10.13,10.07,10.08,296977.5,6.5128,6.5128,6.4742,6.4806,296977.5
2009-05-13 10:05:00,10.09,10.1,10.05,10.05,468129.0,6.487,6.4935,6.4613,6.4613,468129.0
2009-05-13 10:10:00,10.05,10.09,10.02,10.09,322404.0,6.4613,6.487,6.442,6.487,322404.0
2009-05-13 10:15:00,10.09,10.13,10.08,10.12,308736.0,6.487,6.5128,6.4806,6.5063,308736.0
2009-05-13 10:20:00,10.11,10.13,10.06,10.1,482500.5,6.4999,6.5128,6.4678,6.4935,482500.5
2009-05-13 10:25:00,10.1,10.11,10.05,10.07,182508.0,6.4935,6.4999,6.4613,6.4742,182508.0
2009-05-13 10:30:00,10.07,10.08,10.06,10.07,93666.0,6.4742,6.4806,6.4678,6.4742,93666.0
2009-05-13 10:35:00,10.07,10.07,10.03,10.04,189844.5,6.4742,6.4742,6.4485,6.4549,189844.5
2009-05-13 10:40:00,10.03,10.04,9.99,10.0,385719.0,6.4485,6.4549,6.4228,6.4292,385719.0
2009-05-13 10:45:00,10.0,10.0,9.95,9.97,495766.5,6.4292,6.4292,6.397,6.4099,495766.5
2009-05-13 10:50:00,9.97,9.98,9.96,9.98,66933.0,6.4099,6.4163,6.4035,6.4163,66933.0
2009-05-13 10:55:00,9.98,9.99,9.97,9.97,106530.0,6.4163,6.4228,6.4099,6.4099,106530.0
2009-05-13 11:00:00,9.97,10.0,9.96,9.98,559182.0,6.4099,6.4292,6.4035,6.4163,559182.0
2009-05-13 11:05:00,9.98,9.99,9.96,9.97,184116.0,6.4163,6.4228,6.4035,6.4099,184116.0
2009-05-13 11:10:00,9.97,10.0,9.97,9.99,94972.5,6.4099,6.4292,6.4099,6.4228,94972.5
2009-05-13 11:15:00,9.98,9.99,9.96,9.98,110650.5,6.4163,6.4228,6.4035,6.4163,110650.5
2009-05-13 11:20:00,9.97,9.99,9.97,9.98,123012.0,6.4099,6.4228,6.4099,6.4163,123012.0
2009-05-13 11:25:00,9.97,9.98,9.96,9.98,541695.0,6.4099,6.4163,6.4035,6.4163,541695.0
2009-05-13 11:30:00,9.97,9.98,9.97,9.97,73465.5,6.4099,6.4163,6.4099,6.4099,73465.5
2009-05-13 11:35:00,9.97,9.97,9.95,9.96,55275.0,6.4099,6.4099,6.397,6.4035,55275.0
2009-05-13 11:40:00,9.95,9.96,9.95,9.95,23818.5,6.397,6.4035,6.397,6.397,23818.5
2009-05-13 11:45:00,9.95,9.97,9.95,9.96,255571.5,6.397,6.4099,6.397,6.4035,255571.5
2009-05-13 11:50:00,9.96,9.96,9.95,9.96,22411.5,6.4035,6.4035,6.397,6.4035,22411.5
2009-05-13 11:55:00,9.96,9.97,9.95,9.95,188236.5,6.4035,6.4099,6.397,6.397,188236.5
2009-05-13 12:00:00,9.95,9.97,9.95,9.96,160498.5,6.397,6.4099,6.397,6.4035,160498.5
2009-05-13 12:05:00,9.97,9.97,9.96,9.97,37486.5,6.4099,6.4099,6.4035,6.4099,37486.5
2009-05-13 12:10:00,9.96,9.99,9.96,9.99,167835.0,6.4035,6.4228,6.4035,6.4228,167835.0
2009-05-13 12:15:00,9.98,9.99,9.97,9.97,90550.5,6.4163,6.4228,6.4099,6.4099,90550.5
2009-05-13 12:20:00,9.97,9.99,9.97,9.99,91053.0,6.4099,6.4228,6.4099,6.4228,91053.0
2009-05-13 12:25:00,9.99,9.99,9.98,9.99,32964.0,6.4228,6.4228,6.4163,6.4228,32964.0
2009-05-13 12:30:00,9.98,9.99,9.97,9.98,138187.5,6.4163,6.4228,6.4099,6.4163,138187.5
2009-05-13 12:35:00,9.98,9.99,9.98,9.99,31155.0,6.4163,6.4228,6.4163,6.4228,31155.0
2009-05-13 12:40:00,9.99,10.01,9.98,10.01,149544.0,6.4228,6.4356,6.4163,6.4356,149544.0
2009-05-13 12:45:00,10.0,10.01,9.97,9.98,209743.5,6.4292,6.4356,6.4099,6.4163,209743.5
2009-05-13 12:50:00,9.99,9.99,9.98,9.98,40300.5,6.4228,6.4228,6.4163,6.4163,40300.5
2009-05-13 12:55:00,9.99,9.99,9.96,9.96,170046.0,6.4228,6.4228,6.4035,6.4035,170046.0
2009-05-13 13:00:00,9.96,9.97,9.95,9.95,55978.5,6.4035,6.4099,6.397,6.397,55978.5
2009-05-13 13:05:00,9.95,9.97,9.93,9.95,493254.0,6.397,6.4099,6.3842,6.397,493254.0
2009-05-13 13:10:00,9.95,9.97,9.95,9.96,62812.5,6.397,6.4099,6.397,6.4035,62812.5
2009-05-13 13:15:00,9.96,9.97,9.95,9.97,59395.5,6.4035,6.4099,6.397,6.4099,59395.5
2009-05-13 13:20:00,9.96,9.99,9.96,9.99,138288.0,6.4035,6.4228,6.4035,6.4228,138288.0
2009-05-13 13:25:00,9.99,9.99,9.96,9.97,120198.0,6.4228,6.4228,6.4035,6.4099,120198.0
2009-05-13 13:30:00,9.97,9.97,9.95,9.97,65425.5,6.4099,6.4099,6.397,6.4099,65425.5
2009-05-13 13:35:00,9.96,10.0,9.96,10.0,77485.5,6.4035,6.4292,6.4035,6.4292,77485.5
2009-05-13 13:40:00,10.0,10.02,9.98,10.01,131353.5,6.4292,6.442,6.4163,6.4356,131353.5
2009-05-13 13:45:00,10.02,10.04,10.0,10.03,160599.0,6.442,6.4549,6.4292,6.4485,160599.0
2009-05-13 13:50:00,10.02,10.06,10.02,10.06,140800.5,6.442,6.4678,6.442,6.4678,140800.5
2009-05-13 13:55:00,10.06,10.06,10.04,10.05,117384.0,6.4678,6.4678,6.4549,6.4613,117384.0
2009-05-13 14:00:00,10.05,10.06,10.0,10.0,84520.5,6.4613,6.4678,6.4292,6.4292,84520.5
2009-05-13 14:05:00,10.0,10.01,9.99,10.0,43416.0,6.4292,6.4356,6.4228,6.4292,43416.0
2009-05-13 14:10:00,10.01,10.02,9.99,9.99,85324.5,6.4356,6.442,6.4228,6.4228,85324.5
2009-05-13 14:15:00,9.99,10.01,9.99,10.0,129544.5,6.4228,6.4356,6.4228,6.4292,129544.5
2009-05-13 14:20:00,10.0,10.01,9.99,9.99,36883.5,6.4292,6.4356,6.4228,6.4228,36883.5
2009-05-13 14:25:00,10.0,10.02,9.99,9.99,100198.5,6.4292,6.442,6.4228,6.4228,100198.5
2009-05-13 14:30:00,9.99,9.99,9.97,9.97,89947.5,6.4228,6.4228,6.4099,6.4099,89947.5
2009-05-13 14:35:00,9.97,9.98,9.96,9.98,64119.0,6.4099,6.4163,6.4035,6.4163,64119.0
2009-05-13 14:40:00,9.98,9.98,9.95,9.96,215572.5,6.4163,6.4163,6.397,6.4035,215572.5
2009-05-13 14:45:00,9.95,9.97,9.95,9.97,69445.5,6.397,6.4099,6.397,6.4099,69445.5
2009-05-13 14:50:00,9.96,9.98,9.96,9.98,77887.5,6.4035,6.4163,6.4035,6.4163,77887.5
2009-05-13 14:55:00,9.97,10.0,9.97,10.0,86430.0,6.4099,6.4292,6.4099,6.4292,86430.0
2009-05-13 15:00:00,9.99,10.01,9.96,9.96,100098.0,6.4228,6.4356,6.4035,6.4035,100098.0
2009-05-13 15:05:00,9.96,9.97,9.96,9.97,97384.5,6.4035,6.4099,6.4035,6.4099,97384.5
2009-05-13 15:10:00,9.96,9.97,9.96,9.96,40300.5,6.4035,6.4099,6.4035,6.4035,40300.5
2009-05-13 15:15:00,9.97,9.97,9.96,9.97,42511.5,6.4099,6.4099,6.4035,6.4099,42511.5
2009-05-13 15:20:00,9.97,10.01,9.97,10.01,295168.5,6.4099,6.4356,6.4099,6.4356,295168.5
2009-05-13 15:25:00,10.01,10.02,9.97,9.99,295872.0,6.4356,6.442,6.4099,6.4228,295872.0
2009-05-13 15:30:00,9.99,10.0,9.98,9.99,154468.5,6.4228,6.4292,6.4163,6.4228,154468.5
2009-05-13 15:35:00,9.98,10.02,9.98,10.0,290746.5,6.4163,6.442,6.4163,6.4292,290746.5
2009-05-13 15:40:00,10.0,10.02,9.99,10.0,419788.5,6.4292,6.442,6.4228,6.4292,419788.5
2009-05-13 15:45:00,10.0,10.03,9.99,10.0,318786.0,6.4292,6.4485,6.4228,6.4292,318786.0
2009-05-13 15:50:00,10.01,10.02,9.98,9.98,377277.0,6.4356,6.442,6.4163,6.4163,377277.0
2009-05-13 15:55:00,9.99,9.99,9.96,9.97,506620.5,6.4228,6.4228,6.4035,6.4099,506620.5
2009-05-14 09:30:00,9.97,10.18,9.92,10.16,346825.5,6.4099,6.5449,6.3777,6.5321,346825.5
2009-05-14 09:35:00,10.16,10.16,10.03,10.03,407125.5,6.5321,6.5321,6.4485,6.4485,407125.5
2009-05-14 09:40:00,10.02,10.05,10.0,10.02,311952.0,6.442,6.4613,6.4292,6.442,311952.0
2009-05-14 09:45:00,10.03,10.06,10.02,10.04,309540.0,6.4485,6.4678,6.442,6.4549,309540.0
2009-05-14 09:50:00,10.03,10.05,9.98,10.0,260596.5,6.4485,6.4613,6.4163,6.4292,260596.5
2009-05-14 09:55:00,9.98,10.05,9.98,10.04,191452.5,6.4163,6.4613,6.4163,6.4549,191452.5
2009-05-14 10:00:00,10.05,10.09,10.04,10.08,258787.5,6.4613,6.487,6.4549,6.4806,258787.5
2009-05-14 10:05:00,10.08,10.1,10.07,10.08,583101.0,6.4806,6.4935,6.4742,6.4806,583101.0
2009-05-14 10:10:00,10.08,10.1,10.07,10.08,191050.5,6.4806,6.4935,6.4742,6.4806,191050.5
2009-05-14 10:15:00,10.08,10.09,10.04,10.05,211854.0,6.4806,6.487,6.4549,6.4613,211854.0
2009-05-14 10:20:00,10.05,10.09,10.04,10.06,184417.5,6.4613,6.487,6.4549,6.4678,184417.5
2009-05-14 10:25:00,10.06,10.07,10.04,10.04,174568.5,6.4678,6.4742,6.4549,6.4549,174568.5
2009-05-14 10:30:00,10.05,10.09,10.03,10.08,272656.5,6.4613,6.487,6.4485,6.4806,272656.5
2009-05-14 10:35:00,10.08,10.09,10.05,10.06,152760.0,6.4806,6.487,6.4613,6.4678,152760.0
2009-05-14 10:40:00,10.06,10.07,10.05,10.06,50953.5,6.4678,6.4742,6.4613,6.4678,50953.5
2009-05-14 10:45:00,10.06,10.06,10.02,10.03,370644.0,6.4678,6.4678,6.442,6.4485,370644.0
2009-05-14 10:50:00,10.04,10.05,10.02,10.03,192256.5,6.4549,6.4613,6.442,6.4485,192256.5
2009-05-14 10:55:00,10.03,10.05,10.02,10.03,202708.5,6.4485,6.4613,6.442,6.4485,202708.5
2009-05-14 11:00:00,10.03,10.06,10.03,10.05,460692.0,6.4485,6.4678,6.4485,6.4613,460692.0
2009-05-14 11:05:00,10.05,10.08,10.04,10.04,513454.5,6.4613,6.4806,6.4549,6.4549,513454.5
2009-05-14 11:10:00,10.04,10.11,10.04,10.11,317781.0,6.4549,6.4999,6.4549,6.4999,317781.0
2009-05-14 11:15:00,10.11,10.13,10.1,10.13,254365.5,6.4999,6.5128,6.4935,6.5128,254365.5
2009-05-14 11:20:00,10.13,10.15,10.1,10.14,313057.5,6.5128,6.5256,6.4935,6.5192,313057.5
2009-05-14 11:25:00,10.15,10.15,10.11,10.12,208236.0,6.5256,6.5256,6.4999,6.5063,208236.0
2009-05-14 11:30:00,10.12,10.13,10.11,10.12,108841.5,6.5063,6.5128,6.4999,6.5063,108841.5
2009-05-14 11:35:00,10.12,10.13,10.11,10.12,101605.5,6.5063,6.5128,6.4999,6.5063,101605.5
2009-05-14 11:40:00,10.13,10.13,10.11,10.13,48642.0,6.5128,6.5128,6.4999,6.5128,48642.0
2009-05-14 11:45:00,10.12,10.13,10.11,10.12,69948.0,6.5063,6.5128,6.4999,6.5063,69948.0
2009-05-14 11:50:00,10.12,10.13,10.1,10.12,178387.5,6.5063,6.5128,6.4935,6.5063,178387.5
2009-05-14 11:55:00,10.12,10.14,10.12,10.13,54873.0,6.5063,6.5192,6.5063,6.5128,54873.0
2009-05-14 12:00:00,10.13,10.15,10.13,10.14,60702.0,6.5128,6.5256,6.5128,6.5192,60702.0
2009-05-14 12:05:00,10.15,10.16,10.14,10.15,94470.0,6.5256,6.5321,6.5192,6.5256,94470.0
2009-05-14 12:10:00,10.16,10.19,10.15,10.17,122710.5,6.5321,6.5513,6.5256,6.5385,122710.5
2009-05-14 12:15:00,10.18,10.19,10.17,10.19,170247.0,6.5449,6.5513,6.5385,6.5513,170247.0
2009-05-14 12:20:00,10.19,10.21,10.18,10.21,159996.0,6.5513,6.5642,6.5449,6.5642,159996.0
2009-05-14 12:25:00,10.22,10.22,10.2,10.21,254566.5,6.5706,6.5706,6.5578,6.5642,254566.5
2009-05-14 12:30:00,10.21,10.22,10.2,10.21,57988.5,6.5642,6.5706,6.5578,6.5642,57988.5
2009-05-14 12:35:00,10.2,10.21,10.2,10.2,18190.5,6.5578,6.5642,6.5578,6.5578,18190.5
2009-05-14 12:40:00,10.2,10.21,10.18,10.19,127434.0,6.5578,6.5642,6.5449,6.5513,127434.0
2009-05-14 12:45:00,10.19,10.2,10.19,10.19,29748.0,6.5513,6.5578,6.5513,6.5513,29748.0
2009-05-14 12:50:00,10.19,10.21,10.19,10.19,69847.5,6.5513,6.5642,6.5513,6.5513,69847.5
2009-05-14 12:55:00,10.2,10.21,10.18,10.19,180096.0,6.5578,6.5642,6.5449,6.5513,180096.0
2009-05-14 13:00:00,10.19,10.22,10.19,10.2,106630.5,6.5513,6.5706,6.5513,6.5578,106630.5
2009-05-14 13:05:00,10.21,10.21,10.18,10.2,251853.0,6.5642,6.5642,6.5449,6.5578,251853.0
2009-05-14 13:10:00,10.21,10.21,10.19,10.19,60400.5,6.5642,6.5642,6.5513,6.5513,60400.5
2009-05-14 13:15:00,10.19,10.2,10.16,10.17,276576.0,6.5513,6.5578,6.5321,6.5385,276576.0
2009-05-14 13:20:00,10.16,10.17,10.14,10.14,66129.0,6.5321,6.5385,6.5192,6.5192,66129.0
2009-05-14 13:25:00,10.14,10.19,10.14,10.18,123715.5,6.5192,6.5513,6.5192,6.5449,123715.5
2009-05-14 13:30:00,10.19,10.2,10.18,10.19,48541.5,6.5513,6.5578,6.5449,6.5513,48541.5
2009-05-14 13:35:00,10.2,10.22,10.19,10.21,198889.5,6.5578,6.5706,6.5513,6.5642,198889.5
2009-05-14 13:40:00,10.21,10.22,10.19,10.21,221502.0,6.5642,6.5706,6.5513,6.5642,221502.0
2009-05-14 13:45:00,10.21,10.22,10.2,10.21,65526.0,6.5642,6.5706,6.5578,6.5642,65526.0
2009-05-14 13:50:00,10.22,10.25,10.21,10.24,234064.5,6.5706,6.5899,6.5642,6.5835,234064.5
2009-05-14 13:55:00,10.24,10.26,10.22,10.26,353760.0,6.5835,6.5963,6.5706,6.5963,353760.0
2009-05-14 14:00:00,10.26,10.27,10.25,10.26,162106.5,6.5963,6.6028,6.5899,6.5963,162106.5
2009-05-14 14:05:00,10.26,10.27,10.22,10.24,149242.5,6.5963,6.6028,6.5706,6.5835,149242.5
2009-05-14 14:10:00,10.24,10.27,10.23,10.26,204919.5,6.5835,6.6028,6.5771,6.5963,204919.5
2009-05-14 14:15:00,10.25,10.27,10.24,10.26,83716.5,6.5899,6.6028,6.5835,6.5963,83716.5
2009-05-14 14:20:00,10.26,10.3,10.26,10.29,229240.5,6.5963,6.6221,6.5963,6.6156,229240.5
2009-05-14 14:25:00,10.3,10.3,10.27,10.27,68943.0,6.6221,6.6221,6.6028,6.6028,68943.0
2009-05-14 14:30:00,10.28,10.29,10.24,10.28,264817.5,6.6092,6.6156,6.5835,6.6092,264817.5
2009-05-14 14:35:00,10.29,10.3,10.28,10.29,92359.5,6.6156,6.6221,6.6092,6.6156,92359.5
2009-05-14 14:40:00,10.3,10.3,10.29,10.29,60400.5,6.6221,6.6221,6.6156,6.6156,60400.5
2009-05-14 14:45:00,10.3,10.3,10.27,10.28,155674.5,6.6221,6.6221,6.6028,6.6092,155674.5
2009-05-14 14:50:00,10.28,10.29,10.28,10.28,49546.5,6.6092,6.6156,6.6092,6.6092,49546.5
2009-05-14 14:55:00,10.28,10.29,10.26,10.26,118087.5,6.6092,6.6156,6.5963,6.5963,118087.5
2009-05-14 15:00:00,10.26,10.28,10.25,10.25,77485.5,6.5963,6.6092,6.5899,6.5899,77485.5
2009-05-14 15:05:00,10.25,10.26,10.23,10.24,115474.5,6.5899,6.5963,6.5771,6.5835,115474.5
2009-05-14 15:10:00,10.24,10.28,10.24,10.28,270244.5,6.5835,6.6092,6.5835,6.6092,270244.5
2009-05-14 15:15:00,10.27,10.28,10.24,10.27,165021.0,6.6028,6.6092,6.5835,6.6028,165021.0
2009-05-14 15:20:00,10.27,10.27,10.24,10.26,91857.0,6.6028,6.6028,6.5835,6.5963,91857.0
2009-05-14 15:25:00,10.26,10.31,10.25,10.27,417879.0,6.5963,6.6285,6.5899,6.6028,417879.0
2009-05-14 15:30:00,10.29,10.3,10.25,10.25,330444.0,6.6156,6.6221,6.5899,6.5899,330444.0
2009-05-14 15:35:00,10.25,10.29,10.25,10.29,661189.5,6.5899,6.6156,6.5899,6.6156,661189.5
2009-05-14 15:40:00,10.28,10.29,10.27,10.27,275470.5,6.6092,6.6156,6.6028,6.6028,275470.5
2009-05-14 15:45:00,10.27,10.31,10.27,10.31,406522.5,6.6028,6.6285,6.6028,6.6285,406522.5
2009-05-14 15:50:00,10.31,10.32,10.25,10.25,489535.5,6.6285,6.6349,6.5899,6.5899,489535.5
2009-05-14 15:55:00,10.25,10.26,10.22,10.23,656064.0,6.5899,6.5963,6.5706,6.5771,656064.0
2009-05-15 09:30:00,10.26,10.31,10.24,10.31,252154.5,6.5963,6.6285,6.5835,6.6285,252154.5
2009-05-15 09:35:00,10.31,10.38,10.26,10.28,621592.5,6.6285,6.6735,6.5963,6.6092,621592.5
2009-05-15 09:40:00,10.28,10.28,10.23,10.26,135574.5,6.6092,6.6092,6.5771,6.5963,135574.5
2009-05-15 09:45:00,10.26,10.29,10.24,10.29,181000.5,6.5963,6.6156,6.5835,6.6156,181000.5
2009-05-15 09:50:00,10.29,10.29,10.26,10.28,121906.5,6.6156,6.6156,6.5963,6.6092,121906.5
2009-05-15 09:55:00,10.28,10.28,10.24,10.25,271551.0,6.6092,6.6092,6.5835,6.5899,271551.0
2009-05-15 10:00:00,10.25,10.25,10.2,10.21,157282.5,6.5899,6.5899,6.5578,6.5642,157282.5
2009-05-15 10:05:00,10.21,10.25,10.2,10.25,234064.5,6.5642,6.5899,6.5578,6.5899,234064.5
2009-05-15 10:10:00,10.25,10.26,10.22,10.24,172759.5,6.5899,6.5963,6.5706,6.5835,172759.5
2009-05-15 10:15:00,10.23,10.24,10.21,10.22,513957.0,6.5771,6.5835,6.5642,6.5706,513957.0
2009-05-15 10:20:00,10.22,10.22,10.2,10.21,193864.5,6.5706,6.5706,6.5578,6.5642,193864.5
2009-05-15 10:25:00,10.21,10.23,10.21,10.22,160800.0,6.5642,6.5771,6.5642,6.5706,160800.0
2009-05-15 10:30:00,10.22,10.22,10.17,10.2,630235.5,6.5706,6.5706,6.5385,6.5578,630235.5
2009-05-15 10:35:00,10.2,10.22,10.19,10.22,153966.0,6.5578,6.5706,6.5513,6.5706,153966.0
2009-05-15 10:40:00,10.22,10.23,10.2,10.2,72661.5,6.5706,6.5771,6.5578,6.5578,72661.5
2009-05-15 10:45:00,10.21,10.22,10.2,10.22,49948.5,6.5642,6.5706,6.5578,6.5706,49948.5
2009-05-15 10:50:00,10.23,10.23,10.2,10.2,54270.0,6.5771,6.5771,6.5578,6.5578,54270.0
2009-05-15 10:55:00,10.2,10.22,10.2,10.21,26733.0,6.5578,6.5706,6.5578,6.5642,26733.0
2009-05-15 11:00:00,10.22,10.22,10.21,10.22,150850.5,6.5706,6.5706,6.5642,6.5706,150850.5
2009-05-15 11:05:00,10.21,10.22,10.19,10.19,172156.5,6.5642,6.5706,6.5513,6.5513,172156.5
2009-05-15 11:10:00,10.2,10.22,10.19,10.2,92661.0,6.5578,6.5706,6.5513,6.5578,92661.0
2009-05-15 11:15:00,10.19,10.2,10.19,10.19,18190.5,6.5513,6.5578,6.5513,6.5513,18190.5
2009-05-15 11:20:00,10.19,10.2,10.16,10.16,184216.5,6.5513,6.5578,6.5321,6.5321,184216.5
2009-05-15 11:25:00,10.16,10.17,10.14,10.15,100500.0,6.5321,6.5385,6.5192,6.5256,100500.0
2009-05-15 11:30:00,10.15,10.15,10.13,10.14,73767.0,6.5256,6.5256,6.5128,6.5192,73767.0
2009-05-15 11:35:00,10.13,10.15,10.11,10.12,104721.0,6.5128,6.5256,6.4999,6.5063,104721.0
2009-05-15 11:40:00,10.11,10.12,10.11,10.12,105324.0,6.4999,6.5063,6.4999,6.5063,105324.0
2009-05-15 11:45:00,10.12,10.15,10.12,10.14,288033.0,6.5063,6.5256,6.5063,6.5192,288033.0
2009-05-15 11:50:00,10.13,10.14,10.12,10.13,133363.5,6.5128,6.5192,6.5063,6.5128,133363.5
2009-05-15 11:55:00,10.13,10.14,10.1,10.1,58893.0,6.5128,6.5192,6.4935,6.4935,58893.0
2009-05-15 12:00:00,10.1,10.12,10.1,10.11,97585.5,6.4935,6.5063,6.4935,6.4999,97585.5
2009-05-15 12:05:00,10.12,10.12,10.1,10.1,302203.5,6.5063,6.5063,6.4935,6.4935,302203.5
2009-05-15 12:10:00,10.11,10.11,10.1,10.1,77686.5,6.4999,6.4999,6.4935,6.4935,77686.5
2009-05-15 12:15:00,10.11,10.12,10.07,10.08,348735.0,6.4999,6.5063,6.4742,6.4806,348735.0
2009-05-15 12:20:00,10.08,10.11,10.07,10.1,57787.5,6.4806,6.4999,6.4742,6.4935,57787.5
2009-05-15 12:25:00,10.1,10.1,10.08,10.08,35175.0,6.4935,6.4935,6.4806,6.4806,35175.0
2009-05-15 12:30:00,10.09,10.09,10.08,10.08,11859.0,6.487,6.487,6.4806,6.4806,11859.0
2009-05-15 12:35:00,10.09,10.09,10.05,10.05,130851.0,6.487,6.487,6.4613,6.4613,130851.0
2009-05-15 12:40:00,10.05,10.06,10.05,10.05,71254.5,6.4613,6.4678,6.4613,6.4613,71254.5
2009-05-15 12:45:00,10.05,10.06,10.04,10.05,217582.5,6.4613,6.4678,6.4549,6.4613,217582.5
2009-05-15 12:50:00,10.05,10.06,10.03,10.03,135775.5,6.4613,6.4678,6.4485,6.4485,135775.5
2009-05-15 12:55:00,10.04,10.04,10.0,10.03,255672.0,6.4549,6.4549,6.4292,6.4485,255672.0
2009-05-15 13:00:00,10.04,10.05,10.02,10.05,453556.5,6.4549,6.4613,6.442,6.4613,453556.5
2009-05-15 13:05:00,10.05,10.05,10.03,10.03,182910.0,6.4613,6.4613,6.4485,6.4485,182910.0
2009-05-15 13:10:00,10.04,10.07,10.03,10.05,251953.5,6.4549,6.4742,6.4485,6.4613,251953.5
2009-05-15 13:15:00,10.05,10.08,10.05,10.08,266928.0,6.4613,6.4806,6.4613,6.4806,266928.0
2009-05-15 13:20:00,10.08,10.08,10.04,10.06,324313.5,6.4806,6.4806,6.4549,6.4678,324313.5
2009-05-15 13:25:00,10.06,10.06,10.03,10.04,245622.0,6.4678,6.4678,6.4485,6.4549,245622.0
2009-05-15 13:30:00,10.05,10.07,10.04,10.07,70350.0,6.4613,6.4742,6.4549,6.4742,70350.0
2009-05-15 13:35:00,10.06,10.07,10.06,10.06,89746.5,6.4678,6.4742,6.4678,6.4678,89746.5
2009-05-15 13:40:00,10.07,10.08,10.05,10.07,463003.5,6.4742,6.4806,6.4613,6.4742,463003.5
2009-05-15 13:45:00,10.07,10.08,10.05,10.07,149946.0,6.4742,6.4806,6.4613,6.4742,149946.0
2009-05-15 13:50:00,10.07,10.07,10.06,10.06,29848.5,6.4742,6.4742,6.4678,6.4678,29848.5
2009-05-15 13:55:00,10.06,10.07,10.04,10.04,37888.5,6.4678,6.4742,6.4549,6.4549,37888.5
2009-05-15 14:00:00,10.04,10.05,10.03,10.03,52762.5,6.4549,6.4613,6.4485,6.4485,52762.5
2009-05-15 14:05:00,10.03,10.05,10.02,10.04,105324.0,6.4485,6.4613,6.442,6.4549,105324.0
2009-05-15 14:10:00,10.05,10.06,10.04,10.05,59295.0,6.4613,6.4678,6.4549,6.4613,59295.0
2009-05-15 14:15:00,10.04,10.04,10.03,10.03,61305.0,6.4549,6.4549,6.4485,6.4485,61305.0
2009-05-15 14:20:00,10.04,10.04,10.03,10.04,44823.0,6.4549,6.4549,6.4485,6.4549,44823.0
2009-05-15 14:25:00,10.03,10.04,10.02,10.03,121605.0,6.4485,6.4549,6.442,6.4485,121605.0
2009-05-15 14:30:00,10.04,10.04,10.03,10.04,69747.0,6.4549,6.4549,6.4485,6.4549,69747.0
2009-05-15 14:35:00,10.04,10.05,10.03,10.04,59596.5,6.4549,6.4613,6.4485,6.4549,59596.5
2009-05-15 14:40:00,10.05,10.05,10.0,10.0,108138.0,6.4613,6.4613,6.4292,6.4292,108138.0
2009-05-15 14:45:00,10.01,10.01,9.98,9.99,170046.0,6.4356,6.4356,6.4163,6.4228,170046.0
2009-05-15 14:50:00,9.98,10.01,9.98,9.99,443104.5,6.4163,6.4356,6.4163,6.4228,443104.5
2009-05-15 14:55:00,9.99,10.01,9.97,9.98,270847.5,6.4228,6.4356,6.4099,6.4163,270847.5
2009-05-15 15:00:00,9.98,9.99,9.96,9.96,253762.5,6.4163,6.4228,6.4035,6.4035,253762.5
2009-05-15 15:05:00,9.96,9.98,9.96,9.96,162006.0,6.4035,6.4163,6.4035,6.4035,162006.0
2009-05-15 15:10:00,9.97,10.0,9.95,9.99,233260.5,6.4099,6.4292,6.397,6.4228,233260.5
2009-05-15 15:15:00,10.0,10.0,9.97,9.97,136579.5,6.4292,6.4292,6.4099,6.4099,136579.5
2009-05-15 15:20:00,9.98,10.01,9.97,10.01,148639.5,6.4163,6.4356,6.4099,6.4356,148639.5
2009-05-15 15:25:00,10.01,10.02,10.0,10.01,218989.5,6.4356,6.442,6.4292,6.4356,218989.5
2009-05-15 15:30:00,10.01,10.01,9.98,9.99,141604.5,6.4356,6.4356,6.4163,6.4228,141604.5
2009-05-15 15:35:00,9.99,10.0,9.97,9.97,398382.0,6.4228,6.4292,6.4099,6.4099,398382.0
2009-05-15 15:40:00,9.98,9.99,9.96,9.99,286927.5,6.4163,6.4228,6.4035,6.4228,286927.5
2009-05-15 15:45:00,9.99,10.0,9.97,9.99,210547.5,6.4228,6.4292,6.4099,6.4228,210547.5
2009-05-15 15:50:00,9.99,10.02,9.98,10.01,268033.5,6.4228,6.442,6.4163,6.4356,268033.5
2009-05-15 15:55:00,10.01,10.02,9.96,9.97,584508.0,6.4356,6.442,6.4035,6.4099,584508.0
2009-05-18 09:30:00,10.12,10.3,10.12,10.3,190347.0,6.5063,6.6221,6.5063,6.6221,190347.0
2009-05-18 09:35:00,10.29,10.38,10.27,10.33,200296.5,6.6156,6.6735,6.6028,6.6413,200296.5
2009-05-18 09:40:00,10.33,10.36,10.28,10.32,223914.0,6.6413,6.6606,6.6092,6.6349,223914.0
2009-05-18 09:45:00,10.33,10.39,10.32,10.37,133866.0,6.6413,6.6799,6.6349,6.6671,133866.0
2009-05-18 09:50:00,10.36,10.38,10.32,10.34,182608.5,6.6606,6.6735,6.6349,6.6478,182608.5
2009-05-18 09:55:00,10.34,10.37,10.3,10.32,146830.5,6.6478,6.6671,6.6221,6.6349,146830.5
2009-05-18 10:00:00,10.32,10.33,10.28,10.29,273360.0,6.6349,6.6413,6.6092,6.6156,273360.0
2009-05-18 10:05:00,10.28,10.34,10.28,10.33,304012.5,6.6092,6.6478,6.6092,6.6413,304012.5
2009-05-18 10:10:00,10.33,10.37,10.32,10.37,121102.5,6.6413,6.6671,6.6349,6.6671,121102.5
2009-05-18 10:15:00,10.36,10.38,10.34,10.34,140298.0,6.6606,6.6735,6.6478,6.6478,140298.0
2009-05-18 10:20:00,10.35,10.39,10.35,10.37,238486.5,6.6542,6.6799,6.6542,6.6671,238486.5
2009-05-18 10:25:00,10.37,10.37,10.35,10.36,74470.5,6.6671,6.6671,6.6542,6.6606,74470.5
2009-05-18 10:30:00,10.37,10.39,10.36,10.38,162006.0,6.6671,6.6799,6.6606,6.6735,162006.0
2009-05-18 10:35:00,10.38,10.39,10.37,10.37,130650.0,6.6735,6.6799,6.6671,6.6671,130650.0
2009-05-18 10:40:00,10.37,10.4,10.35,10.4,193864.5,6.6671,6.6864,6.6542,6.6864,193864.5
2009-05-18 10:45:00,10.39,10.43,10.39,10.42,76480.5,6.6799,6.7056,6.6799,6.6992,76480.5
2009-05-18 10:50:00,10.42,10.45,10.41,10.44,216075.0,6.6992,6.7185,6.6928,6.7121,216075.0
2009-05-18 10:55:00,10.45,10.45,10.4,10.44,236175.0,6.7185,6.7185,6.6864,6.7121,236175.0
2009-05-18 11:00:00,10.44,10.46,10.43,10.43,176277.0,6.7121,6.7249,6.7056,6.7056,176277.0
2009-05-18 11:05:00,10.44,10.44,10.41,10.42,72058.5,6.7121,6.7121,6.6928,6.6992,72058.5
2009-05-18 11:10:00,10.42,10.45,10.41,10.44,67938.0,6.6992,6.7185,6.6928,6.7121,67938.0
2009-05-18 11:15:00,10.44,10.47,10.44,10.45,94369.5,6.7121,6.7314,6.7121,6.7185,94369.5
2009-05-18 11:20:00,10.44,10.48,10.43,10.47,158790.0,6.7121,6.7378,6.7056,6.7314,158790.0
2009-05-18 11:25:00,10.46,10.47,10.43,10.46,135172.5,6.7249,6.7314,6.7056,6.7249,135172.5
2009-05-18 11:30:00,10.46,10.52,10.45,10.5,303912.0,6.7249,6.7635,6.7185,6.7506,303912.0
2009-05-18 11:35:00,10.5,10.52,10.48,10.49,315972.0,6.7506,6.7635,6.7378,6.7442,315972.0
2009-05-18 11:40:00,10.49,10.49,10.46,10.48,56280.0,6.7442,6.7442,6.7249,6.7378,56280.0
2009-05-18 11:45:00,10.48,10.49,10.45,10.45,62410.5,6.7378,6.7442,6.7185,6.7185,62410.5
2009-05-18 11:50:00,10.46,10.48,10.45,10.46,63315.0,6.7249,6.7378,6.7185,6.7249,63315.0
2009-05-18 11:55:00,10.47,10.47,10.42,10.42,144820.5,6.7314,6.7314,6.6992,6.6992,144820.5
2009-05-18 12:00:00,10.42,10.43,10.42,10.42,22713.0,6.6992,6.7056,6.6992,6.6992,22713.0
2009-05-18 12:05:00,10.43,10.44,10.41,10.41,85626.0,6.7056,6.7121,6.6928,6.6928,85626.0
2009-05-18 12:10:00,10.42,10.42,10.4,10.41,86229.0,6.6992,6.6992,6.6864,6.6928,86229.0
2009-05-18 12:15:00,10.42,10.43,10.42,10.42,32562.0,6.6992,6.7056,6.6992,6.6992,32562.0
2009-05-18 12:20:00,10.43,10.43,10.42,10.42,23115.0,6.7056,6.7056,6.6992,6.6992,23115.0
2009-05-18 12:25:00,10.43,10.46,10.43,10.46,58390.5,6.7056,6.7249,6.7056,6.7249,58390.5
2009-05-18 12:30:00,10.46,10.46,10.45,10.45,19597.5,6.7249,6.7249,6.7185,6.7185,19597.5
2009-05-18 12:35:00,10.45,10.45,10.44,10.44,21708.0,6.7185,6.7185,6.7121,6.7121,21708.0
2009-05-18 12:40:00,10.45,10.48,10.44,10.48,90148.5,6.7185,6.7378,6.7121,6.7378,90148.5
2009-05-18 12:45:00,10.48,10.49,10.47,10.48,71355.0,6.7378,6.7442,6.7314,6.7378,71355.0
2009-05-18 12:50:00,10.49,10.49,10.47,10.47,80802.0,6.7442,6.7442,6.7314,6.7314,80802.0
2009-05-18 12:55:00,10.48,10.48,10.47,10.47,121203.0,6.7378,6.7378,6.7314,6.7314,121203.0
2009-05-18 13:00:00,10.48,10.48,10.46,10.47,66531.0,6.7378,6.7378,6.7249,6.7314,66531.0
2009-05-18 13:05:00,10.46,10.47,10.46,10.46,75877.5,6.7249,6.7314,6.7249,6.7249,75877.5
2009-05-18 13:10:00,10.47,10.49,10.46,10.49,45124.5,6.7314,6.7442,6.7249,6.7442,45124.5
2009-05-18 13:15:00,10.49,10.49,10.47,10.48,60199.5,6.7442,6.7442,6.7314,6.7378,60199.5
2009-05-18 13:20:00,10.49,10.49,10.48,10.48,70149.0,6.7442,6.7442,6.7378,6.7378,70149.0
2009-05-18 13:25:00,10.48,10.5,10.47,10.49,112057.5,6.7378,6.7506,6.7314,6.7442,112057.5
2009-05-18 13:30:00,10.49,10.5,10.49,10.49,49647.0,6.7442,6.7506,6.7442,6.7442,49647.0
2009-05-18 13:35:00,10.5,10.5,10.49,10.5,34572.0,6.7506,6.7506,6.7442,6.7506,34572.0
2009-05-18 13:40:00,10.5,10.5,10.48,10.48,94570.5,6.7506,6.7506,6.7378,6.7378,94570.5
2009-05-18 13:45:00,10.49,10.49,10.48,10.49,95173.5,6.7442,6.7442,6.7378,6.7442,95173.5
2009-05-18 13:50:00,10.49,10.53,10.48,10.5,452049.0,6.7442,6.7699,6.7378,6.7506,452049.0
2009-05-18 13:55:00,10.5,10.53,10.5,10.52,191452.5,6.7506,6.7699,6.7506,6.7635,191452.5
2009-05-18 14:00:00,10.53,10.53,10.5,10.52,190950.0,6.7699,6.7699,6.7506,6.7635,190950.0
2009-05-18 14:05:00,10.52,10.52,10.5,10.5,44521.5,6.7635,6.7635,6.7506,6.7506,44521.5
2009-05-18 14:10:00,10.5,10.5,10.47,10.47,123916.5,6.7506,6.7506,6.7314,6.7314,123916.5
2009-05-18 14:15:00,10.47,10.49,10.46,10.47,126529.5,6.7314,6.7442,6.7249,6.7314,126529.5
2009-05-18 14:20:00,10.47,10.47,10.45,10.45,35778.0,6.7314,6.7314,6.7185,6.7185,35778.0
2009-05-18 14:25:00,10.46,10.46,10.43,10.45,229039.5,6.7249,6.7249,6.7056,6.7185,229039.5
2009-05-18 14:30:00,10.45,10.49,10.45,10.48,54270.0,6.7185,6.7442,6.7185,6.7378,54270.0
2009-05-18 14:35:00,10.49,10.5,10.48,10.5,58491.0,6.7442,6.7506,6.7378,6.7506,58491.0
2009-05-18 14:40:00,10.49,10.52,10.47,10.52,211251.0,6.7442,6.7635,6.7314,6.7635,211251.0
2009-05-18 14:45:00,10.52,10.53,10.51,10.52,61606.5,6.7635,6.7699,6.7571,6.7635,61606.5
2009-05-18 14:50:00,10.53,10.53,10.51,10.51,72259.5,6.7699,6.7699,6.7571,6.7571,72259.5
2009-05-18 14:55:00,10.51,10.52,10.49,10.5,65124.0,6.7571,6.7635,6.7442,6.7506,65124.0
2009-05-18 15:00:00,10.5,10.5,10.49,10.49,35878.5,6.7506,6.7506,6.7442,6.7442,35878.5
2009-05-18 15:05:00,10.5,10.51,10.48,10.5,236376.0,6.7506,6.7571,6.7378,6.7506,236376.0
2009-05-18 15:10:00,10.5,10.5,10.47,10.49,242406.0,6.7506,6.7506,6.7314,6.7442,242406.0
2009-05-18 15:15:00,10.49,10.5,10.47,10.49,162006.0,6.7442,6.7506,6.7314,6.7442,162006.0
2009-05-18 15:20:00,10.49,10.52,10.49,10.5,99394.5,6.7442,6.7635,6.7442,6.7506,99394.5
2009-05-18 15:25:00,10.5,10.51,10.48,10.48,106329.0,6.7506,6.7571,6.7378,6.7378,106329.0
2009-05-18 15:30:00,10.48,10.51,10.46,10.51,254466.0,6.7378,6.7571,6.7249,6.7571,254466.0
2009-05-18 15:35:00,10.51,10.51,10.5,10.51,131755.5,6.7571,6.7571,6.7506,6.7571,131755.5
2009-05-18 15:40:00,10.5,10.51,10.47,10.48,177483.0,6.7506,6.7571,6.7314,6.7378,177483.0
2009-05-18 15:45:00,10.48,10.52,10.48,10.52,217582.5,6.7378,6.7635,6.7378,6.7635,217582.5
2009-05-18 15:50:00,10.52,10.52,10.5,10.5,243210.0,6.7635,6.7635,6.7506,6.7506,243210.0
2009-05-18 15:55:00,10.5,10.5,10.44,10.46,1186503.0,6.7506,6.7506,6.7121,6.7249,1186503.0
2009-05-19 09:30:00,10.51,10.55,10.32,10.36,409939.5,6.7571,6.7828,6.6349,6.6606,409939.5
2009-05-19 09:35:00,10.36,10.43,10.34,10.43,425919.0,6.6606,6.7056,6.6478,6.7056,425919.0
2009-05-19 09:40:00,10.42,10.44,10.33,10.33,317178.0,6.6992,6.7121,6.6413,6.6413,317178.0
2009-05-19 09:45:00,10.33,10.35,10.3,10.35,228235.5,6.6413,6.6542,6.6221,6.6542,228235.5
2009-05-19 09:50:00,10.35,10.35,10.3,10.3,205522.5,6.6542,6.6542,6.6221,6.6221,205522.5
2009-05-19 09:55:00,10.3,10.32,10.29,10.3,108741.0,6.6221,6.6349,6.6156,6.6221,108741.0
2009-05-19 10:00:00,10.3,10.38,10.3,10.35,253561.5,6.6221,6.6735,6.6221,6.6542,253561.5
2009-05-19 10:05:00,10.35,10.4,10.35,10.4,52963.5,6.6542,6.6864,6.6542,6.6864,52963.5
2009-05-19 10:10:00,10.4,10.41,10.34,10.35,224617.5,6.6864,6.6928,6.6478,6.6542,224617.5
2009-05-19 10:15:00,10.35,10.38,10.35,10.37,63315.0,6.6542,6.6735,6.6542,6.6671,63315.0
2009-05-19 10:20:00,10.38,10.38,10.35,10.36,162106.5,6.6735,6.6735,6.6542,6.6606,162106.5
2009-05-19 10:25:00,10.36,10.4,10.36,10.39,180397.5,6.6606,6.6864,6.6606,6.6799,180397.5
2009-05-19 10:30:00,10.4,10.41,10.39,10.4,140097.0,6.6864,6.6928,6.6799,6.6864,140097.0
2009-05-19 10:35:00,10.4,10.45,10.39,10.42,154468.5,6.6864,6.7185,6.6799,6.6992,154468.5
2009-05-19 10:40:00,10.43,10.43,10.38,10.39,157383.0,6.7056,6.7056,6.6735,6.6799,157383.0
2009-05-19 10:45:00,10.38,10.39,10.36,10.37,299992.5,6.6735,6.6799,6.6606,6.6671,299992.5
2009-05-19 10:50:00,10.37,10.38,10.33,10.35,194166.0,6.6671,6.6735,6.6413,6.6542,194166.0
2009-05-19 10:55:00,10.35,10.35,10.31,10.32,151152.0,6.6542,6.6542,6.6285,6.6349,151152.0
2009-05-19 11:00:00,10.32,10.35,10.31,10.31,317781.0,6.6349,6.6542,6.6285,6.6285,317781.0
2009-05-19 11:05:00,10.31,10.33,10.3,10.33,272757.0,6.6285,6.6413,6.6221,6.6413,272757.0
2009-05-19 11:10:00,10.32,10.33,10.32,10.33,232054.5,6.6349,6.6413,6.6349,6.6413,232054.5
2009-05-19 11:15:00,10.32,10.36,10.32,10.33,164317.5,6.6349,6.6606,6.6349,6.6413,164317.5
2009-05-19 11:20:00,10.33,10.34,10.33,10.33,65727.0,6.6413,6.6478,6.6413,6.6413,65727.0
2009-05-19 11:25:00,10.34,10.39,10.33,10.39,117384.0,6.6478,6.6799,6.6413,6.6799,117384.0
2009-05-19 11:30:00,10.39,10.43,10.38,10.39,336373.5,6.6799,6.7056,6.6735,6.6799,336373.5
2009-05-19 11:35:00,10.38,10.43,10.37,10.37,430240.5,6.6735,6.7056,6.6671,6.6671,430240.5
2009-05-19 11:40:00,10.37,10.39,10.36,10.38,247431.0,6.6671,6.6799,6.6606,6.6735,247431.0
2009-05-19 11:45:00,10.38,10.4,10.35,10.35,404110.5,6.6735,6.6864,6.6542,6.6542,404110.5
2009-05-19 11:50:00,10.38,10.4,10.35,10.39,219693.0,6.6735,6.6864,6.6542,6.6799,219693.0
2009-05-19 11:55:00,10.38,10.42,10.38,10.41,132157.5,6.6735,6.6992,6.6735,6.6928,132157.5
2009-05-19 12:00:00,10.41,10.42,10.39,10.42,131353.5,6.6928,6.6992,6.6799,6.6992,131353.5
2009-05-19 12:05:00,10.42,10.46,10.41,10.46,217281.0,6.6992,6.7249,6.6928,6.7249,217281.0
2009-05-19 12:10:00,10.46,10.46,10.43,10.44,283309.5,6.7249,6.7249,6.7056,6.7121,283309.5
2009-05-19 12:15:00,10.43,10.49,10.43,10.47,176377.5,6.7056,6.7442,6.7056,6.7314,176377.5
2009-05-19 12:20:00,10.47,10.5,10.47,10.48,132057.0,6.7314,6.7506,6.7314,6.7378,132057.0
2009-05-19 12:25:00,10.49,10.52,10.48,10.49,109143.0,6.7442,6.7635,6.7378,6.7442,109143.0
2009-05-19 12:30:00,10.49,10.5,10.44,10.48,283510.5,6.7442,6.7506,6.7121,6.7378,283510.5
2009-05-19 12:35:00,10.47,10.49,10.46,10.48,103414.5,6.7314,6.7442,6.7249,6.7378,103414.5
2009-05-19 12:40:00,10.48,10.5,10.48,10.49,63214.5,6.7378,6.7506,6.7378,6.7442,63214.5
2009-05-19 12:45:00,10.48,10.49,10.47,10.47,25728.0,6.7378,6.7442,6.7314,6.7314,25728.0
2009-05-19 12:50:00,10.47,10.49,10.46,10.47,97485.0,6.7314,6.7442,6.7249,6.7314,97485.0
2009-05-19 12:55:00,10.47,10.48,10.47,10.47,24723.0,6.7314,6.7378,6.7314,6.7314,24723.0
2009-05-19 13:00:00,10.47,10.48,10.47,10.48,11658.0,6.7314,6.7378,6.7314,6.7378,11658.0
2009-05-19 13:05:00,10.47,10.5,10.47,10.5,71254.5,6.7314,6.7506,6.7314,6.7506,71254.5
2009-05-19 13:10:00,10.49,10.5,10.49,10.5,39999.0,6.7442,6.7506,6.7442,6.7506,39999.0
2009-05-19 13:15:00,10.5,10.54,10.49,10.54,153765.0,6.7506,6.7764,6.7442,6.7764,153765.0
2009-05-19 13:20:00,10.54,10.59,10.54,10.58,214969.5,6.7764,6.8085,6.7764,6.8021,214969.5
2009-05-19 13:25:00,10.57,10.61,10.57,10.61,69847.5,6.7956,6.8214,6.7956,6.8214,69847.5
2009-05-19 13:30:00,10.61,10.63,10.61,10.62,242205.0,6.8214,6.8342,6.8214,6.8278,242205.0
2009-05-19 13:35:00,10.62,10.65,10.61,10.64,101002.5,6.8278,6.8471,6.8214,6.8407,101002.5
2009-05-19 13:40:00,10.65,10.66,10.64,10.66,318283.5,6.8471,6.8535,6.8407,6.8535,318283.5
2009-05-19 13:45:00,10.66,10.66,10.62,10.63,272857.5,6.8535,6.8535,6.8278,6.8342,272857.5
2009-05-19 13:50:00,10.63,10.63,10.59,10.62,188638.5,6.8342,6.8342,6.8085,6.8278,188638.5
2009-05-19 13:55:00,10.61,10.63,10.61,10.61,102208.5,6.8214,6.8342,6.8214,6.8214,102208.5
2009-05-19 14:00:00,10.61,10.62,10.59,10.59,85927.5,6.8214,6.8278,6.8085,6.8085,85927.5
2009-05-19 14:05:00,10.59,10.62,10.57,10.61,197080.5,6.8085,6.8278,6.7956,6.8214,197080.5
2009-05-19 14:10:00,10.61,10.62,10.58,10.58,105123.0,6.8214,6.8278,6.8021,6.8021,105123.0
2009-05-19 14:15:00,10.58,10.6,10.58,10.59,101404.5,6.8021,6.8149,6.8021,6.8085,101404.5
2009-05-19 14:20:00,10.59,10.62,10.59,10.62,113464.5,6.8085,6.8278,6.8085,6.8278,113464.5
2009-05-19 14:25:00,10.62,10.66,10.61,10.66,122710.5,6.8278,6.8535,6.8214,6.8535,122710.5
2009-05-19 14:30:00,10.65,10.66,10.62,10.64,157885.5,6.8471,6.8535,6.8278,6.8407,157885.5
2009-05-19 14:35:00,10.63,10.65,10.63,10.64,153363.0,6.8342,6.8471,6.8342,6.8407,153363.0
2009-05-19 14:40:00,10.65,10.66,10.64,10.66,194568.0,6.8471,6.8535,6.8407,6.8535,194568.0
2009-05-19 14:45:00,10.66,10.68,10.65,10.67,162609.0,6.8535,6.8664,6.8471,6.8599,162609.0
2009-05-19 14:50:00,10.67,10.69,10.65,10.69,208939.5,6.8599,6.8728,6.8471,6.8728,208939.5
2009-05-19 14:55:00,10.68,10.7,10.68,10.7,121404.0,6.8664,6.8792,6.8664,6.8792,121404.0
2009-05-19 15:00:00,10.7,10.74,10.69,10.74,433657.5,6.8792,6.9049,6.8728,6.9049,433657.5
2009-05-19 15:05:00,10.73,10.75,10.72,10.75,357177.0,6.8985,6.9114,6.8921,6.9114,357177.0
2009-05-19 15:10:00,10.74,10.76,10.74,10.75,690033.0,6.9049,6.9178,6.9049,6.9114,690033.0
2009-05-19 15:15:00,10.75,10.76,10.73,10.74,260496.0,6.9114,6.9178,6.8985,6.9049,260496.0
2009-05-19 15:20:00,10.74,10.75,10.74,10.75,101907.0,6.9049,6.9114,6.9049,6.9114,101907.0
2009-05-19 15:25:00,10.74,10.76,10.74,10.75,134770.5,6.9049,6.9178,6.9049,6.9114,134770.5
2009-05-19 15:30:00,10.75,10.76,10.71,10.71,534358.5,6.9114,6.9178,6.8857,6.8857,534358.5
2009-05-19 15:35:00,10.71,10.73,10.7,10.72,281299.5,6.8857,6.8985,6.8792,6.8921,281299.5
2009-05-19 15:40:00,10.72,10.72,10.67,10.67,175975.5,6.8921,6.8921,6.8599,6.8599,175975.5
2009-05-19 15:45:00,10.67,10.7,10.66,10.67,228436.5,6.8599,6.8792,6.8535,6.8599,228436.5
2009-05-19 15:50:00,10.67,10.68,10.6,10.61,634657.5,6.8599,6.8664,6.8149,6.8214,634657.5
2009-05-19 15:55:00,10.61,10.62,10.59,10.6,710836.5,6.8214,6.8278,6.8085,6.8149,710836.5
2009-05-20 09:30:00,10.89,10.89,10.66,10.77,464209.5,7.0014,7.0014,6.8535,6.9242,464209.5
2009-05-20 09:35:00,10.77,10.83,10.74,10.81,465214.5,6.9242,6.9628,6.9049,6.9499,465214.5
2009-05-20 09:40:00,10.81,10.85,10.79,10.84,453355.5,6.9499,6.9757,6.9371,6.9692,453355.5
2009-05-20 09:45:00,10.84,10.86,10.82,10.84,240396.0,6.9692,6.9821,6.9564,6.9692,240396.0
2009-05-20 09:50:00,10.84,10.84,10.78,10.8,237381.0,6.9692,6.9692,6.9307,6.9435,237381.0
2009-05-20 09:55:00,10.8,10.81,10.77,10.77,222004.5,6.9435,6.9499,6.9242,6.9242,222004.5
2009-05-20 10:00:00,10.77,10.8,10.76,10.79,251350.5,6.9242,6.9435,6.9178,6.9371,251350.5
2009-05-20 10:05:00,10.79,10.8,10.77,10.79,123414.0,6.9371,6.9435,6.9242,6.9371,123414.0
2009-05-20 10:10:00,10.79,10.8,10.77,10.78,101907.0,6.9371,6.9435,6.9242,6.9307,101907.0
2009-05-20 10:15:00,10.78,10.8,10.77,10.79,140298.0,6.9307,6.9435,6.9242,6.9371,140298.0
2009-05-20 10:20:00,10.79,10.8,10.78,10.79,202608.0,6.9371,6.9435,6.9307,6.9371,202608.0
2009-05-20 10:25:00,10.77,10.78,10.77,10.77,90249.0,6.9242,6.9307,6.9242,6.9242,90249.0
2009-05-20 10:30:00,10.77,10.78,10.73,10.74,181804.5,6.9242,6.9307,6.8985,6.9049,181804.5
2009-05-20 10:35:00,10.74,10.76,10.73,10.75,182407.5,6.9049,6.9178,6.8985,6.9114,182407.5
2009-05-20 10:40:00,10.75,10.8,10.75,10.8,167232.0,6.9114,6.9435,6.9114,6.9435,167232.0
2009-05-20 10:45:00,10.8,10.8,10.78,10.79,102409.5,6.9435,6.9435,6.9307,6.9371,102409.5
2009-05-20 10:50:00,10.79,10.8,10.78,10.79,74269.5,6.9371,6.9435,6.9307,6.9371,74269.5
2009-05-20 10:55:00,10.8,10.8,10.79,10.8,54873.0,6.9435,6.9435,6.9371,6.9435,54873.0
2009-05-20 11:00:00,10.8,10.84,10.79,10.81,187633.5,6.9435,6.9692,6.9371,6.9499,187633.5
2009-05-20 11:05:00,10.81,10.82,10.77,10.79,233160.0,6.9499,6.9564,6.9242,6.9371,233160.0
2009-05-20 11:10:00,10.77,10.81,10.77,10.8,132057.0,6.9242,6.9499,6.9242,6.9435,132057.0
2009-05-20 11:15:00,10.81,10.82,10.79,10.81,184015.5,6.9499,6.9564,6.9371,6.9499,184015.5
2009-05-20 11:20:00,10.8,10.81,10.79,10.81,539986.5,6.9435,6.9499,6.9371,6.9499,539986.5
2009-05-20 11:25:00,10.81,10.83,10.8,10.83,194065.5,6.9499,6.9628,6.9435,6.9628,194065.5
2009-05-20 11:30:00,10.83,10.84,10.82,10.84,81003.0,6.9628,6.9692,6.9564,6.9692,81003.0
2009-05-20 11:35:00,10.84,10.84,10.82,10.83,67134.0,6.9692,6.9692,6.9564,6.9628,67134.0
2009-05-20 11:40:00,10.83,10.87,10.82,10.86,159594.0,6.9628,6.9885,6.9564,6.9821,159594.0
2009-05-20 11:45:00,10.87,10.87,10.85,10.85,150649.5,6.9885,6.9885,6.9757,6.9757,150649.5
2009-05-20 11:50:00,10.86,10.86,10.84,10.85,727921.5,6.9821,6.9821,6.9692,6.9757,727921.5
2009-05-20 11:55:00,10.85,10.85,10.8,10.81,407226.0,6.9757,6.9757,6.9435,6.9499,407226.0
2009-05-20 12:00:00,10.81,10.81,10.8,10.8,76882.5,6.9499,6.9499,6.9435,6.9435,76882.5
2009-05-20 12:05:00,10.81,10.81,10.8,10.8,162207.0,6.9499,6.9499,6.9435,6.9435,162207.0
2009-05-20 12:10:00,10.8,10.82,10.79,10.81,291852.0,6.9435,6.9564,6.9371,6.9499,291852.0
2009-05-20 12:15:00,10.8,10.81,10.75,10.76,294967.5,6.9435,6.9499,6.9114,6.9178,294967.5
2009-05-20 12:20:00,10.77,10.77,10.73,10.73,79797.0,6.9242,6.9242,6.8985,6.8985,79797.0
2009-05-20 12:25:00,10.73,10.73,10.7,10.71,218286.0,6.8985,6.8985,6.8792,6.8857,218286.0
2009-05-20 12:30:00,10.71,10.71,10.66,10.67,319489.5,6.8857,6.8857,6.8535,6.8599,319489.5
2009-05-20 12:35:00,10.67,10.68,10.63,10.64,214768.5,6.8599,6.8664,6.8342,6.8407,214768.5
2009-05-20 12:40:00,10.64,10.68,10.63,10.68,94470.0,6.8407,6.8664,6.8342,6.8664,94470.0
2009-05-20 12:45:00,10.68,10.68,10.66,10.67,23919.0,6.8664,6.8664,6.8535,6.8599,23919.0
2009-05-20 12:50:00,10.67,10.68,10.65,10.67,122610.0,6.8599,6.8664,6.8471,6.8599,122610.0
2009-05-20 12:55:00,10.67,10.67,10.62,10.62,58893.0,6.8599,6.8599,6.8278,6.8278,58893.0
2009-05-20 13:00:00,10.63,10.65,10.61,10.64,148338.0,6.8342,6.8471,6.8214,6.8407,148338.0
2009-05-20 13:05:00,10.64,10.65,10.59,10.59,135072.0,6.8407,6.8471,6.8085,6.8085,135072.0
2009-05-20 13:10:00,10.6,10.62,10.59,10.6,152458.5,6.8149,6.8278,6.8085,6.8149,152458.5
2009-05-20 13:15:00,10.59,10.6,10.59,10.6,76480.5,6.8085,6.8149,6.8085,6.8149,76480.5
2009-05-20 13:20:00,10.59,10.6,10.54,10.56,342403.5,6.8085,6.8149,6.7764,6.7892,342403.5
2009-05-20 13:25:00,10.56,10.57,10.53,10.55,338584.5,6.7892,6.7956,6.7699,6.7828,338584.5
2009-05-20 13:30:00,10.56,10.56,10.51,10.52,444009.0,6.7892,6.7892,6.7571,6.7635,444009.0
2009-05-20 13:35:00,10.53,10.56,10.52,10.55,291852.0,6.7699,6.7892,6.7635,6.7828,291852.0
2009-05-20 13:40:00,10.55,10.58,10.54,10.57,493656.0,6.7828,6.8021,6.7764,6.7956,493656.0
2009-05-20 13:45:00,10.58,10.58,10.54,10.58,239893.5,6.8021,6.8021,6.7764,6.8021,239893.5
2009-05-20 13:50:00,10.58,10.59,10.57,10.59,60199.5,6.8021,6.8085,6.7956,6.8085,60199.5
2009-05-20 13:55:00,10.58,10.59,10.58,10.58,32562.0,6.8021,6.8085,6.8021,6.8021,32562.0
2009-05-20 14:00:00,10.59,10.59,10.52,10.53,259893.0,6.8085,6.8085,6.7635,6.7699,259893.0
2009-05-20 14:05:00,10.53,10.58,10.52,10.55,89646.0,6.7699,6.8021,6.7635,6.7828,89646.0
2009-05-20 14:10:00,10.54,10.57,10.52,10.53,156679.5,6.7764,6.7956,6.7635,6.7699,156679.5
2009-05-20 14:15:00,10.53,10.59,10.52,10.59,90048.0,6.7699,6.8085,6.7635,6.8085,90048.0
2009-05-20 14:20:00,10.59,10.62,10.58,10.59,98691.0,6.8085,6.8278,6.8021,6.8085,98691.0
2009-05-20 14:25:00,10.59,10.6,10.57,10.58,20502.0,6.8085,6.8149,6.7956,6.8021,20502.0
2009-05-20 14:30:00,10.57,10.58,10.53,10.56,101002.5,6.7956,6.8021,6.7699,6.7892,101002.5
2009-05-20 14:35:00,10.56,10.57,10.54,10.57,117685.5,6.7892,6.7956,6.7764,6.7956,117685.5
2009-05-20 14:40:00,10.57,10.6,10.55,10.59,77184.0,6.7956,6.8149,6.7828,6.8085,77184.0
2009-05-20 14:45:00,10.59,10.6,10.58,10.58,110047.5,6.8085,6.8149,6.8021,6.8021,110047.5
2009-05-20 14:50:00,10.58,10.6,10.56,10.6,131755.5,6.8021,6.8149,6.7892,6.8149,131755.5
2009-05-20 14:55:00,10.59,10.6,10.56,10.59,121906.5,6.8085,6.8149,6.7892,6.8085,121906.5
2009-05-20 15:00:00,10.59,10.59,10.54,10.55,85324.5,6.8085,6.8085,6.7764,6.7828,85324.5
2009-05-20 15:05:00,10.56,10.57,10.53,10.53,88440.0,6.7892,6.7956,6.7699,6.7699,88440.0
2009-05-20 15:10:00,10.53,10.54,10.51,10.51,89646.0,6.7699,6.7764,6.7571,6.7571,89646.0
2009-05-20 15:15:00,10.52,10.53,10.5,10.53,99294.0,6.7635,6.7699,6.7506,6.7699,99294.0
2009-05-20 15:20:00,10.53,10.53,10.47,10.48,249541.5,6.7699,6.7699,6.7314,6.7378,249541.5
2009-05-20 15:25:00,10.48,10.53,10.48,10.5,144217.5,6.7378,6.7699,6.7378,6.7506,144217.5
2009-05-20 15:30:00,10.5,10.51,10.47,10.48,194869.5,6.7506,6.7571,6.7314,6.7378,194869.5
2009-05-20 15:35:00,10.48,10.53,10.48,10.5,211753.5,6.7378,6.7699,6.7378,6.7506,211753.5
2009-05-20 15:40:00,10.5,10.51,10.45,10.47,144016.5,6.7506,6.7571,6.7185,6.7314,144016.5
2009-05-20 15:45:00,10.47,10.48,10.4,10.44,335971.5,6.7314,6.7378,6.6864,6.7121,335971.5
2009-05-20 15:50:00,10.44,10.46,10.43,10.46,179995.5,6.7121,6.7249,6.7056,6.7249,179995.5
2009-05-20 15:55:00,10.46,10.48,10.45,10.47,240697.5,6.7249,6.7378,6.7185,6.7314,240697.5
2009-05-21 09:30:00,10.32,10.75,9.95,10.41,544308.0,6.6349,6.9114,6.397,6.6928,544308.0
2009-05-21 09:35:00,10.41,10.46,10.36,10.4,181905.0,6.6928,6.7249,6.6606,6.6864,181905.0
2009-05-21 09:40:00,10.4,10.44,10.38,10.44,139293.0,6.6864,6.7121,6.6735,6.7121,139293.0
2009-05-21 09:45:00,10.44,10.49,10.43,10.48,315972.0,6.7121,6.7442,6.7056,6.7378,315972.0
2009-05-21 09:50:00,10.48,10.51,10.48,10.5,131856.0,6.7378,6.7571,6.7378,6.7506,131856.0
2009-05-21 09:55:00,10.5,10.51,10.48,10.48,425818.5,6.7506,6.7571,6.7378,6.7378,425818.5
2009-05-21 10:00:00,10.49,10.51,10.43,10.43,371448.0,6.7442,6.7571,6.7056,6.7056,371448.0
2009-05-21 10:05:00,10.43,10.47,10.43,10.46,151353.0,6.7056,6.7314,6.7056,6.7249,151353.0
2009-05-21 10:10:00,10.45,10.46,10.4,10.41,109143.0,6.7185,6.7249,6.6864,6.6928,109143.0
2009-05-21 10:15:00,10.41,10.42,10.39,10.39,89445.0,6.6928,6.6992,6.6799,6.6799,89445.0
2009-05-21 10:20:00,10.39,10.39,10.31,10.32,562498.5,6.6799,6.6799,6.6285,6.6349,562498.5
2009-05-21 10:25:00,10.33,10.33,10.31,10.33,113163.0,6.6413,6.6413,6.6285,6.6413,113163.0
2009-05-21 10:30:00,10.32,10.36,10.31,10.34,119394.0,6.6349,6.6606,6.6285,6.6478,119394.0
2009-05-21 10:35:00,10.34,10.35,10.31,10.34,160096.5,6.6478,6.6542,6.6285,6.6478,160096.5
2009-05-21 10:40:00,10.34,10.37,10.34,10.36,122308.5,6.6478,6.6671,6.6478,6.6606,122308.5
2009-05-21 10:45:00,10.37,10.37,10.36,10.36,34974.0,6.6671,6.6671,6.6606,6.6606,34974.0
2009-05-21 10:50:00,10.37,10.37,10.32,10.32,107736.0,6.6671,6.6671,6.6349,6.6349,107736.0
2009-05-21 10:55:00,10.32,10.33,10.27,10.28,200598.0,6.6349,6.6413,6.6028,6.6092,200598.0
2009-05-21 11:00:00,10.28,10.3,10.25,10.28,120198.0,6.6092,6.6221,6.5899,6.6092,120198.0
2009-05-21 11:05:00,10.28,10.29,10.25,10.27,72762.0,6.6092,6.6156,6.5899,6.6028,72762.0
2009-05-21 11:10:00,10.27,10.3,10.26,10.3,84219.0,6.6028,6.6221,6.5963,6.6221,84219.0
2009-05-21 11:15:00,10.31,10.32,10.3,10.3,40501.5,6.6285,6.6349,6.6221,6.6221,40501.5
2009-05-21 11:20:00,10.3,10.31,10.27,10.27,99495.0,6.6221,6.6285,6.6028,6.6028,99495.0
2009-05-21 11:25:00,10.28,10.28,10.24,10.24,73968.0,6.6092,6.6092,6.5835,6.5835,73968.0
2009-05-21 11:30:00,10.25,10.27,10.25,10.26,143916.0,6.5899,6.6028,6.5899,6.5963,143916.0
2009-05-21 11:35:00,10.26,10.3,10.25,10.28,148840.5,6.5963,6.6221,6.5899,6.6092,148840.5
2009-05-21 11:40:00,10.29,10.3,10.28,10.3,118690.5,6.6156,6.6221,6.6092,6.6221,118690.5
2009-05-21 11:45:00,10.3,10.3,10.25,10.26,100399.5,6.6221,6.6221,6.5899,6.5963,100399.5
2009-05-21 11:50:00,10.26,10.26,10.25,10.26,93565.5,6.5963,6.5963,6.5899,6.5963,93565.5
2009-05-21 11:55:00,10.26,10.32,10.26,10.31,144720.0,6.5963,6.6349,6.5963,6.6285,144720.0
2009-05-21 12:00:00,10.31,10.33,10.3,10.33,93163.5,6.6285,6.6413,6.6221,6.6413,93163.5
2009-05-21 12:05:00,10.33,10.33,10.31,10.31,54672.0,6.6413,6.6413,6.6285,6.6285,54672.0
2009-05-21 12:10:00,10.32,10.32,10.27,10.27,106530.0,6.6349,6.6349,6.6028,6.6028,106530.0
2009-05-21 12:15:00,10.27,10.28,10.26,10.26,123514.5,6.6028,6.6092,6.5963,6.5963,123514.5
2009-05-21 12:20:00,10.26,10.28,10.26,10.28,46732.5,6.5963,6.6092,6.5963,6.6092,46732.5
2009-05-21 12:25:00,10.28,10.28,10.26,10.27,53466.0,6.6092,6.6092,6.5963,6.6028,53466.0
2009-05-21 12:30:00,10.27,10.27,10.25,10.26,83314.5,6.6028,6.6028,6.5899,6.5963,83314.5
2009-05-21 12:35:00,10.25,10.27,10.25,10.27,129042.0,6.5899,6.6028,6.5899,6.6028,129042.0
2009-05-21 12:40:00,10.27,10.27,10.23,10.23,106128.0,6.6028,6.6028,6.5771,6.5771,106128.0
2009-05-21 12:45:00,10.24,10.24,10.21,10.23,136579.5,6.5835,6.5835,6.5642,6.5771,136579.5
2009-05-21 12:50:00,10.23,10.23,10.2,10.21,109947.0,6.5771,6.5771,6.5578,6.5642,109947.0
2009-05-21 12:55:00,10.21,10.26,10.2,10.26,107836.5,6.5642,6.5963,6.5578,6.5963,107836.5
2009-05-21 13:00:00,10.26,10.26,10.24,10.25,54169.5,6.5963,6.5963,6.5835,6.5899,54169.5
2009-05-21 13:05:00,10.24,10.26,10.23,10.23,71154.0,6.5835,6.5963,6.5771,6.5771,71154.0
2009-05-21 13:10:00,10.24,10.24,10.22,10.22,78591.0,6.5835,6.5835,6.5706,6.5706,78591.0
2009-05-21 13:15:00,10.23,10.23,10.22,10.22,37285.5,6.5771,6.5771,6.5706,6.5706,37285.5
2009-05-21 13:20:00,10.22,10.23,10.2,10.21,55878.0,6.5706,6.5771,6.5578,6.5642,55878.0
2009-05-21 13:25:00,10.21,10.22,10.2,10.2,485817.0,6.5642,6.5706,6.5578,6.5578,485817.0
2009-05-21 13:30:00,10.21,10.21,10.2,10.21,27336.0,6.5642,6.5642,6.5578,6.5642,27336.0
2009-05-21 13:35:00,10.21,10.21,10.19,10.19,258285.0,6.5642,6.5642,6.5513,6.5513,258285.0
2009-05-21 13:40:00,10.2,10.22,10.19,10.22,50250.0,6.5578,6.5706,6.5513,6.5706,50250.0
2009-05-21 13:45:00,10.22,10.25,10.22,10.25,74470.5,6.5706,6.5899,6.5706,6.5899,74470.5
2009-05-21 13:50:00,10.24,10.25,10.21,10.21,44220.0,6.5835,6.5899,6.5642,6.5642,44220.0
2009-05-21 13:55:00,10.2,10.22,10.19,10.21,147433.5,6.5578,6.5706,6.5513,6.5642,147433.5
2009-05-21 14:00:00,10.21,10.23,10.18,10.18,63114.0,6.5642,6.5771,6.5449,6.5449,63114.0
2009-05-21 14:05:00,10.18,10.21,10.17,10.19,96279.0,6.5449,6.5642,6.5385,6.5513,96279.0
2009-05-21 14:10:00,10.19,10.19,10.16,10.17,87435.0,6.5513,6.5513,6.5321,6.5385,87435.0
2009-05-21 14:15:00,10.17,10.18,10.15,10.16,168136.5,6.5385,6.5449,6.5256,6.5321,168136.5
2009-05-21 14:20:00,10.16,10.17,10.16,10.16,17688.0,6.5321,6.5385,6.5321,6.5321,17688.0
2009-05-21 14:25:00,10.17,10.18,10.16,10.17,126730.5,6.5385,6.5449,6.5321,6.5385,126730.5
2009-05-21 14:30:00,10.18,10.19,10.16,10.18,134871.0,6.5449,6.5513,6.5321,6.5449,134871.0
2009-05-21 14:35:00,10.19,10.2,10.16,10.17,177483.0,6.5513,6.5578,6.5321,6.5385,177483.0
2009-05-21 14:40:00,10.17,10.17,10.15,10.16,276777.0,6.5385,6.5385,6.5256,6.5321,276777.0
2009-05-21 14:45:00,10.16,10.17,10.15,10.17,169945.5,6.5321,6.5385,6.5256,6.5385,169945.5
2009-05-21 14:50:00,10.17,10.17,10.15,10.17,81907.5,6.5385,6.5385,6.5256,6.5385,81907.5
2009-05-21 14:55:00,10.17,10.19,10.15,10.19,107133.0,6.5385,6.5513,6.5256,6.5513,107133.0
2009-05-21 15:00:00,10.19,10.21,10.19,10.21,94972.5,6.5513,6.5642,6.5513,6.5642,94972.5
2009-05-21 15:05:00,10.2,10.21,10.17,10.17,65827.5,6.5578,6.5642,6.5385,6.5385,65827.5
2009-05-21 15:10:00,10.18,10.19,10.17,10.18,95877.0,6.5449,6.5513,6.5385,6.5449,95877.0
2009-05-21 15:15:00,10.19,10.2,10.18,10.19,70350.0,6.5513,6.5578,6.5449,6.5513,70350.0
2009-05-21 15:20:00,10.2,10.2,10.19,10.2,369639.0,6.5578,6.5578,6.5513,6.5578,369639.0
2009-05-21 15:25:00,10.2,10.2,10.17,10.2,112660.5,6.5578,6.5578,6.5385,6.5578,112660.5
2009-05-21 15:30:00,10.2,10.24,10.19,10.21,360192.0,6.5578,6.5835,6.5513,6.5642,360192.0
2009-05-21 15:35:00,10.21,10.24,10.2,10.22,253059.0,6.5642,6.5835,6.5578,6.5706,253059.0
2009-05-21 15:40:00,10.22,10.24,10.21,10.23,315067.5,6.5706,6.5835,6.5642,6.5771,315067.5
2009-05-21 15:45:00,10.22,10.26,10.22,10.26,239391.0,6.5706,6.5963,6.5706,6.5963,239391.0
2009-05-21 15:50:00,10.25,10.36,10.24,10.35,843295.5,6.5899,6.6606,6.5835,6.6542,843295.5
2009-05-21 15:55:00,10.36,10.36,10.34,10.35,649230.0,6.6606,6.6606,6.6478,6.6542,649230.0
2009-05-22 09:30:00,10.33,10.53,10.0,10.44,144016.5,6.6413,6.7699,6.4292,6.7121,144016.5
2009-05-22 09:35:00,10.43,10.44,10.37,10.4,202608.0,6.7056,6.7121,6.6671,6.6864,202608.0
2009-05-22 09:40:00,10.4,10.42,10.4,10.41,142408.5,6.6864,6.6992,6.6864,6.6928,142408.5
2009-05-22 09:45:00,10.4,10.41,10.37,10.39,239793.0,6.6864,6.6928,6.6671,6.6799,239793.0
2009-05-22 09:50:00,10.4,10.43,10.39,10.39,276978.0,6.6864,6.7056,6.6799,6.6799,276978.0
2009-05-22 09:55:00,10.39,10.44,10.39,10.44,218386.5,6.6799,6.7121,6.6799,6.7121,218386.5
2009-05-22 10:00:00,10.44,10.44,10.4,10.4,534660.0,6.7121,6.7121,6.6864,6.6864,534660.0
2009-05-22 10:05:00,10.4,10.41,10.39,10.4,242205.0,6.6864,6.6928,6.6799,6.6864,242205.0
2009-05-22 10:10:00,10.4,10.41,10.35,10.35,111454.5,6.6864,6.6928,6.6542,6.6542,111454.5
2009-05-22 10:15:00,10.36,10.45,10.36,10.44,188638.5,6.6606,6.7185,6.6606,6.7121,188638.5
2009-05-22 10:20:00,10.45,10.49,10.44,10.45,136680.0,6.7185,6.7442,6.7121,6.7185,136680.0
2009-05-22 10:25:00,10.46,10.49,10.45,10.48,88239.0,6.7249,6.7442,6.7185,6.7378,88239.0
2009-05-22 10:30:00,10.48,10.48,10.45,10.46,231552.0,6.7378,6.7378,6.7185,6.7249,231552.0
2009-05-22 10:35:00,10.45,10.46,10.45,10.46,21507.0,6.7185,6.7249,6.7185,6.7249,21507.0
2009-05-22 10:40:00,10.45,10.52,10.45,10.51,141001.5,6.7185,6.7635,6.7185,6.7571,141001.5
2009-05-22 10:45:00,10.52,10.54,10.51,10.54,160297.5,6.7635,6.7764,6.7571,6.7764,160297.5
2009-05-22 10:50:00,10.54,10.55,10.53,10.53,99294.0,6.7764,6.7828,6.7699,6.7699,99294.0
2009-05-22 10:55:00,10.54,10.54,10.53,10.54,46431.0,6.7764,6.7764,6.7699,6.7764,46431.0
2009-05-22 11:00:00,10.53,10.54,10.5,10.5,51355.5,6.7699,6.7764,6.7506,6.7506,51355.5
2009-05-22 11:05:00,10.5,10.53,10.5,10.53,58189.5,6.7506,6.7699,6.7506,6.7699,58189.5
2009-05-22 11:10:00,10.53,10.54,10.52,10.54,32562.0,6.7699,6.7764,6.7635,6.7764,32562.0
2009-05-22 11:15:00,10.54,10.54,10.52,10.53,70048.5,6.7764,6.7764,6.7635,6.7699,70048.5
2009-05-22 11:20:00,10.53,10.54,10.52,10.52,37788.0,6.7699,6.7764,6.7635,6.7635,37788.0
2009-05-22 11:25:00,10.52,10.53,10.52,10.52,10954.5,6.7635,6.7699,6.7635,6.7635,10954.5
2009-05-22 11:30:00,10.53,10.53,10.52,10.52,18090.0,6.7699,6.7699,6.7635,6.7635,18090.0
2009-05-22 11:35:00,10.52,10.53,10.52,10.52,20301.0,6.7635,6.7699,6.7635,6.7635,20301.0
2009-05-22 11:40:00,10.53,10.53,10.52,10.53,20904.0,6.7699,6.7699,6.7635,6.7699,20904.0
2009-05-22 11:45:00,10.53,10.56,10.52,10.55,74772.0,6.7699,6.7892,6.7635,6.7828,74772.0
2009-05-22 11:50:00,10.56,10.57,10.54,10.57,307731.0,6.7892,6.7956,6.7764,6.7956,307731.0
2009-05-22 11:55:00,10.56,10.57,10.53,10.56,623502.0,6.7892,6.7956,6.7699,6.7892,623502.0
2009-05-22 12:00:00,10.55,10.58,10.55,10.55,154569.0,6.7828,6.8021,6.7828,6.7828,154569.0
2009-05-22 12:05:00,10.56,10.57,10.55,10.57,47838.0,6.7892,6.7956,6.7828,6.7956,47838.0
2009-05-22 12:10:00,10.56,10.6,10.56,10.6,193764.0,6.7892,6.8149,6.7892,6.8149,193764.0
2009-05-22 12:15:00,10.59,10.6,10.58,10.6,81204.0,6.8085,6.8149,6.8021,6.8149,81204.0
2009-05-22 12:20:00,10.59,10.6,10.57,10.58,73666.5,6.8085,6.8149,6.7956,6.8021,73666.5
2009-05-22 12:25:00,10.59,10.6,10.58,10.59,101806.5,6.8085,6.8149,6.8021,6.8085,101806.5
2009-05-22 12:30:00,10.59,10.6,10.58,10.59,122811.0,6.8085,6.8149,6.8021,6.8085,122811.0
2009-05-22 12:35:00,10.59,10.6,10.58,10.59,66933.0,6.8085,6.8149,6.8021,6.8085,66933.0
2009-05-22 12:40:00,10.6,10.6,10.59,10.6,146629.5,6.8149,6.8149,6.8085,6.8149,146629.5
2009-05-22 12:45:00,10.59,10.6,10.57,10.58,103515.0,6.8085,6.8149,6.7956,6.8021,103515.0
2009-05-22 12:50:00,10.58,10.64,10.57,10.64,971232.0,6.8021,6.8407,6.7956,6.8407,971232.0
2009-05-22 12:55:00,10.64,10.66,10.64,10.65,116278.5,6.8407,6.8535,6.8407,6.8471,116278.5
2009-05-22 13:00:00,10.65,10.68,10.65,10.67,164619.0,6.8471,6.8664,6.8471,6.8599,164619.0
2009-05-22 13:05:00,10.66,10.67,10.66,10.66,157785.0,6.8535,6.8599,6.8535,6.8535,157785.0
2009-05-22 13:10:00,10.66,10.68,10.65,10.67,162508.5,6.8535,6.8664,6.8471,6.8599,162508.5
2009-05-22 13:15:00,10.68,10.7,10.67,10.7,228436.5,6.8664,6.8792,6.8599,6.8792,228436.5
2009-05-22 13:20:00,10.7,10.71,10.7,10.7,51456.0,6.8792,6.8857,6.8792,6.8792,51456.0
2009-05-22 13:25:00,10.71,10.71,10.67,10.67,74470.5,6.8857,6.8857,6.8599,6.8599,74470.5
2009-05-22 13:30:00,10.67,10.68,10.62,10.64,144217.5,6.8599,6.8664,6.8278,6.8407,144217.5
2009-05-22 13:35:00,10.65,10.67,10.64,10.64,105726.0,6.8471,6.8599,6.8407,6.8407,105726.0
2009-05-22 13:40:00,10.64,10.65,10.63,10.65,60199.5,6.8407,6.8471,6.8342,6.8471,60199.5
2009-05-22 13:45:00,10.65,10.67,10.63,10.64,86530.5,6.8471,6.8599,6.8342,6.8407,86530.5
2009-05-22 13:50:00,10.64,10.66,10.63,10.63,57787.5,6.8407,6.8535,6.8342,6.8342,57787.5
2009-05-22 13:55:00,10.64,10.64,10.6,10.64,141202.5,6.8407,6.8407,6.8149,6.8407,141202.5
2009-05-22 14:00:00,10.64,10.66,10.64,10.64,55074.0,6.8407,6.8535,6.8407,6.8407,55074.0
2009-05-22 14:05:00,10.64,10.64,10.62,10.62,25024.5,6.8407,6.8407,6.8278,6.8278,25024.5
2009-05-22 14:10:00,10.62,10.63,10.57,10.58,260496.0,6.8278,6.8342,6.7956,6.8021,260496.0
2009-05-22 14:15:00,10.57,10.58,10.56,10.56,275470.5,6.7956,6.8021,6.7892,6.7892,275470.5
2009-05-22 14:20:00,10.56,10.57,10.56,10.57,148840.5,6.7892,6.7956,6.7892,6.7956,148840.5
2009-05-22 14:25:00,10.56,10.58,10.56,10.57,67335.0,6.7892,6.8021,6.7892,6.7956,67335.0
2009-05-22 14:30:00,10.56,10.57,10.54,10.55,73666.5,6.7892,6.7956,6.7764,6.7828,73666.5
2009-05-22 14:35:00,10.54,10.56,10.54,10.56,64018.5,6.7764,6.7892,6.7764,6.7892,64018.5
2009-05-22 14:40:00,10.55,10.57,10.55,10.56,54370.5,6.7828,6.7956,6.7828,6.7892,54370.5
2009-05-22 14:45:00,10.56,10.56,10.55,10.56,10954.5,6.7892,6.7892,6.7828,6.7892,10954.5
2009-05-22 14:50:00,10.55,10.56,10.53,10.54,59094.0,6.7828,6.7892,6.7699,6.7764,59094.0
2009-05-22 14:55:00,10.54,10.56,10.53,10.56,236577.0,6.7764,6.7892,6.7699,6.7892,236577.0
2009-05-22 15:00:00,10.55,10.56,10.54,10.54,32763.0,6.7828,6.7892,6.7764,6.7764,32763.0
2009-05-22 15:05:00,10.55,10.56,10.54,10.55,37888.5,6.7828,6.7892,6.7764,6.7828,37888.5
2009-05-22 15:10:00,10.56,10.58,10.55,10.57,61104.0,6.7892,6.8021,6.7828,6.7956,61104.0
2009-05-22 15:15:00,10.58,10.58,10.53,10.54,136479.0,6.8021,6.8021,6.7699,6.7764,136479.0
2009-05-22 15:20:00,10.53,10.55,10.52,10.54,90450.0,6.7699,6.7828,6.7635,6.7764,90450.0
2009-05-22 15:25:00,10.53,10.53,10.52,10.53,21004.5,6.7699,6.7699,6.7635,6.7699,21004.5
2009-05-22 15:30:00,10.53,10.55,10.52,10.54,108640.5,6.7699,6.7828,6.7635,6.7764,108640.5
2009-05-22 15:35:00,10.54,10.58,10.54,10.57,87535.5,6.7764,6.8021,6.7764,6.7956,87535.5
2009-05-22 15:40:00,10.57,10.58,10.54,10.54,190246.5,6.7956,6.8021,6.7764,6.7764,190246.5
2009-05-22 15:45:00,10.54,10.55,10.5,10.51,144217.5,6.7764,6.7828,6.7506,6.7571,144217.5
2009-05-22 15:50:00,10.5,10.51,10.5,10.51,96982.5,6.7506,6.7571,6.7506,6.7571,96982.5
2009-05-22 15:55:00,10.5,10.51,10.47,10.48,505515.0,6.7506,6.7571,6.7314,6.7378,505515.0
2009-05-26 09:30:00,10.37,10.52,10.37,10.44,394161.0,6.6671,6.7635,6.6671,6.7121,394161.0
2009-05-26 09:35:00,10.43,10.46,10.43,10.45,314163.0,6.7056,6.7249,6.7056,6.7185,314163.0
2009-05-26 09:40:00,10.45,10.46,10.43,10.44,544408.5,6.7185,6.7249,6.7056,6.7121,544408.5
2009-05-26 09:45:00,10.45,10.46,10.44,10.44,821185.5,6.7185,6.7249,6.7121,6.7121,821185.5
2009-05-26 09:50:00,10.45,10.47,10.44,10.45,570940.5,6.7185,6.7314,6.7121,6.7185,570940.5
2009-05-26 09:55:00,10.45,10.45,10.44,10.44,151654.5,6.7185,6.7185,6.7121,6.7121,151654.5
2009-05-26 10:00:00,10.44,10.53,10.44,10.52,770031.0,6.7121,6.7699,6.7121,6.7635,770031.0
2009-05-26 10:05:00,10.52,10.54,10.5,10.51,342202.5,6.7635,6.7764,6.7506,6.7571,342202.5
2009-05-26 10:10:00,10.51,10.57,10.5,10.56,116982.0,6.7571,6.7956,6.7506,6.7892,116982.0
2009-05-26 10:15:00,10.57,10.6,10.51,10.54,694354.5,6.7956,6.8149,6.7571,6.7764,694354.5
2009-05-26 10:20:00,10.55,10.55,10.49,10.53,175573.5,6.7828,6.7828,6.7442,6.7699,175573.5
2009-05-26 10:25:00,10.53,10.54,10.52,10.54,107635.5,6.7699,6.7764,6.7635,6.7764,107635.5
2009-05-26 10:30:00,10.54,10.59,10.54,10.55,160599.0,6.7764,6.8085,6.7764,6.7828,160599.0
2009-05-26 10:35:00,10.56,10.67,10.55,10.62,446421.0,6.7892,6.8599,6.7828,6.8278,446421.0
2009-05-26 10:40:00,10.63,10.66,10.6,10.65,551343.0,6.8342,6.8535,6.8149,6.8471,551343.0
2009-05-26 10:45:00,10.65,10.68,10.64,10.64,197884.5,6.8471,6.8664,6.8407,6.8407,197884.5
2009-05-26 10:50:00,10.64,10.67,10.64,10.66,57486.0,6.8407,6.8599,6.8407,6.8535,57486.0
2009-05-26 10:55:00,10.66,10.67,10.64,10.64,53868.0,6.8535,6.8599,6.8407,6.8407,53868.0
2009-05-26 11:00:00,10.65,10.65,10.6,10.6,175473.0,6.8471,6.8471,6.8149,6.8149,175473.0
2009-05-26 11:05:00,10.6,10.61,10.58,10.58,66531.0,6.8149,6.8214,6.8021,6.8021,66531.0
2009-05-26 11:10:00,10.59,10.6,10.57,10.6,108439.5,6.8085,6.8149,6.7956,6.8149,108439.5
2009-05-26 11:15:00,10.59,10.61,10.59,10.61,65827.5,6.8085,6.8214,6.8085,6.8214,65827.5
2009-05-26 11:20:00,10.61,10.63,10.6,10.63,56883.0,6.8214,6.8342,6.8149,6.8342,56883.0
2009-05-26 11:25:00,10.63,10.64,10.62,10.62,66933.0,6.8342,6.8407,6.8278,6.8278,66933.0
2009-05-26 11:30:00,10.63,10.63,10.61,10.63,54873.0,6.8342,6.8342,6.8214,6.8342,54873.0
2009-05-26 11:35:00,10.61,10.62,10.6,10.62,46129.5,6.8214,6.8278,6.8149,6.8278,46129.5
2009-05-26 11:40:00,10.62,10.66,10.62,10.66,35979.0,6.8278,6.8535,6.8278,6.8535,35979.0
2009-05-26 11:45:00,10.65,10.65,10.63,10.64,49446.0,6.8471,6.8471,6.8342,6.8407,49446.0
2009-05-26 11:50:00,10.64,10.65,10.63,10.64,59998.5,6.8407,6.8471,6.8342,6.8407,59998.5
2009-05-26 11:55:00,10.65,10.65,10.64,10.64,30853.5,6.8471,6.8471,6.8407,6.8407,30853.5
2009-05-26 12:00:00,10.64,10.64,10.63,10.63,37989.0,6.8407,6.8407,6.8342,6.8342,37989.0
2009-05-26 12:05:00,10.63,10.64,10.61,10.61,42009.0,6.8342,6.8407,6.8214,6.8214,42009.0
2009-05-26 12:10:00,10.61,10.61,10.58,10.61,79194.0,6.8214,6.8214,6.8021,6.8214,79194.0
2009-05-26 12:15:00,10.6,10.63,10.6,10.63,48843.0,6.8149,6.8342,6.8149,6.8342,48843.0
2009-05-26 12:20:00,10.63,10.66,10.62,10.65,95374.5,6.8342,6.8535,6.8278,6.8471,95374.5
2009-05-26 12:25:00,10.65,10.71,10.64,10.69,622497.0,6.8471,6.8857,6.8407,6.8728,622497.0
2009-05-26 12:30:00,10.69,10.72,10.68,10.68,266425.5,6.8728,6.8921,6.8664,6.8664,266425.5
2009-05-26 12:35:00,10.68,10.69,10.67,10.68,55275.0,6.8664,6.8728,6.8599,6.8664,55275.0
2009-05-26 12:40:00,10.67,10.68,10.67,10.67,18492.0,6.8599,6.8664,6.8599,6.8599,18492.0
2009-05-26 12:45:00,10.67,10.71,10.66,10.71,122007.0,6.8599,6.8857,6.8535,6.8857,122007.0
2009-05-26 12:50:00,10.7,10.72,10.69,10.72,141906.0,6.8792,6.8921,6.8728,6.8921,141906.0
2009-05-26 12:55:00,10.72,10.78,10.71,10.75,352453.5,6.8921,6.9307,6.8857,6.9114,352453.5
2009-05-26 13:00:00,10.75,10.78,10.75,10.76,179694.0,6.9114,6.9307,6.9114,6.9178,179694.0
2009-05-26 13:05:00,10.75,10.78,10.73,10.78,164317.5,6.9114,6.9307,6.8985,6.9307,164317.5
2009-05-26 13:10:00,10.78,10.78,10.72,10.73,188739.0,6.9307,6.9307,6.8921,6.8985,188739.0
2009-05-26 13:15:00,10.73,10.74,10.72,10.74,39597.0,6.8985,6.9049,6.8921,6.9049,39597.0
2009-05-26 13:20:00,10.73,10.74,10.72,10.72,28441.5,6.8985,6.9049,6.8921,6.8921,28441.5
2009-05-26 13:25:00,10.72,10.72,10.71,10.71,27135.0,6.8921,6.8921,6.8857,6.8857,27135.0
2009-05-26 13:30:00,10.71,10.73,10.7,10.72,69244.5,6.8857,6.8985,6.8792,6.8921,69244.5
2009-05-26 13:35:00,10.71,10.73,10.71,10.72,23919.0,6.8857,6.8985,6.8857,6.8921,23919.0
2009-05-26 13:40:00,10.72,10.75,10.71,10.74,82008.0,6.8921,6.9114,6.8857,6.9049,82008.0
2009-05-26 13:45:00,10.75,10.77,10.74,10.76,55978.5,6.9114,6.9242,6.9049,6.9178,55978.5
2009-05-26 13:50:00,10.76,10.77,10.73,10.73,96279.0,6.9178,6.9242,6.8985,6.8985,96279.0
2009-05-26 13:55:00,10.73,10.78,10.73,10.77,123313.5,6.8985,6.9307,6.8985,6.9242,123313.5
2009-05-26 14:00:00,10.78,10.79,10.75,10.77,176578.5,6.9307,6.9371,6.9114,6.9242,176578.5
2009-05-26 14:05:00,10.77,10.78,10.76,10.77,59094.0,6.9242,6.9307,6.9178,6.9242,59094.0
2009-05-26 14:10:00,10.77,10.77,10.75,10.76,66028.5,6.9242,6.9242,6.9114,6.9178,66028.5
2009-05-26 14:15:00,10.76,10.79,10.76,10.78,93264.0,6.9178,6.9371,6.9178,6.9307,93264.0
2009-05-26 14:20:00,10.78,10.79,10.74,10.75,83515.5,6.9307,6.9371,6.9049,6.9114,83515.5
2009-05-26 14:25:00,10.76,10.76,10.75,10.76,55074.0,6.9178,6.9178,6.9114,6.9178,55074.0
2009-05-26 14:30:00,10.76,10.76,10.74,10.76,83817.0,6.9178,6.9178,6.9049,6.9178,83817.0
2009-05-26 14:35:00,10.76,10.76,10.73,10.74,103615.5,6.9178,6.9178,6.8985,6.9049,103615.5
2009-05-26 14:40:00,10.74,10.76,10.73,10.76,64722.0,6.9049,6.9178,6.8985,6.9178,64722.0
2009-05-26 14:45:00,10.75,10.77,10.74,10.74,90148.5,6.9114,6.9242,6.9049,6.9049,90148.5
2009-05-26 14:50:00,10.74,10.75,10.72,10.73,90852.0,6.9049,6.9114,6.8921,6.8985,90852.0
2009-05-26 14:55:00,10.72,10.73,10.71,10.72,85827.0,6.8921,6.8985,6.8857,6.8921,85827.0
2009-05-26 15:00:00,10.72,10.73,10.7,10.73,93666.0,6.8921,6.8985,6.8792,6.8985,93666.0
2009-05-26 15:05:00,10.72,10.73,10.67,10.7,316374.0,6.8921,6.8985,6.8599,6.8792,316374.0
2009-05-26 15:10:00,10.69,10.72,10.69,10.71,73867.5,6.8728,6.8921,6.8728,6.8857,73867.5
2009-05-26 15:15:00,10.71,10.71,10.66,10.69,162910.5,6.8857,6.8857,6.8535,6.8728,162910.5
2009-05-26 15:20:00,10.68,10.71,10.67,10.68,107736.0,6.8664,6.8857,6.8599,6.8664,107736.0
2009-05-26 15:25:00,10.7,10.71,10.68,10.69,89947.5,6.8792,6.8857,6.8664,6.8728,89947.5
2009-05-26 15:30:00,10.69,10.72,10.67,10.7,95475.0,6.8728,6.8921,6.8599,6.8792,95475.0
2009-05-26 15:35:00,10.69,10.71,10.68,10.71,77485.5,6.8728,6.8857,6.8664,6.8857,77485.5
2009-05-26 15:40:00,10.71,10.71,10.68,10.71,139795.5,6.8857,6.8857,6.8664,6.8857,139795.5
2009-05-26 15:45:00,10.71,10.71,10.65,10.69,131856.0,6.8857,6.8857,6.8471,6.8728,131856.0
2009-05-26 15:50:00,10.69,10.71,10.67,10.71,147333.0,6.8728,6.8857,6.8599,6.8857,147333.0
2009-05-26 15:55:00,10.71,10.72,10.7,10.72,256677.0,6.8857,6.8921,6.8792,6.8921,256677.0
2009-05-27 09:30:00,10.96,11.09,10.89,10.91,1031431.5,7.0464,7.13,7.0014,7.0142,1031431.5
2009-05-27 09:35:00,10.91,10.99,10.88,10.96,250144.5,7.0142,7.0657,6.995,7.0464,250144.5
2009-05-27 09:40:00,10.96,10.97,10.91,10.92,171754.5,7.0464,7.0528,7.0142,7.0207,171754.5
2009-05-27 09:45:00,10.93,11.0,10.92,11.0,288234.0,7.0271,7.0721,7.0207,7.0721,288234.0
2009-05-27 09:50:00,11.0,11.14,11.0,11.11,333660.0,7.0721,7.1621,7.0721,7.1428,333660.0
2009-05-27 09:55:00,11.11,11.12,11.07,11.07,200497.5,7.1428,7.1493,7.1171,7.1171,200497.5
2009-05-27 10:00:00,11.08,11.14,11.07,11.07,217783.5,7.1235,7.1621,7.1171,7.1171,217783.5
2009-05-27 10:05:00,11.08,11.11,11.02,11.02,328233.0,7.1235,7.1428,7.085,7.085,328233.0
2009-05-27 10:10:00,11.03,11.04,11.0,11.03,427627.5,7.0914,7.0978,7.0721,7.0914,427627.5
2009-05-27 10:15:00,11.03,11.06,11.01,11.04,198789.0,7.0914,7.1107,7.0785,7.0978,198789.0
2009-05-27 10:20:00,11.03,11.11,11.03,11.09,165121.5,7.0914,7.1428,7.0914,7.13,165121.5
2009-05-27 10:25:00,11.09,11.16,11.05,11.08,187533.0,7.13,7.175,7.1042,7.1235,187533.0
2009-05-27 10:30:00,11.08,11.1,11.05,11.07,96480.0,7.1235,7.1364,7.1042,7.1171,96480.0
2009-05-27 10:35:00,11.07,11.11,11.06,11.08,127233.0,7.1171,7.1428,7.1107,7.1235,127233.0
2009-05-27 10:40:00,11.08,11.09,11.05,11.05,164217.0,7.1235,7.13,7.1042,7.1042,164217.0
2009-05-27 10:45:00,11.05,11.08,11.05,11.08,319489.5,7.1042,7.1235,7.1042,7.1235,319489.5
2009-05-27 10:50:00,11.08,11.1,11.06,11.08,158589.0,7.1235,7.1364,7.1107,7.1235,158589.0
2009-05-27 10:55:00,11.07,11.11,11.07,11.08,143916.0,7.1171,7.1428,7.1171,7.1235,143916.0
2009-05-27 11:00:00,11.08,11.09,11.06,11.07,86128.5,7.1235,7.13,7.1107,7.1171,86128.5
2009-05-27 11:05:00,11.07,11.07,11.05,11.06,125926.5,7.1171,7.1171,7.1042,7.1107,125926.5
2009-05-27 11:10:00,11.07,11.09,11.06,11.08,54973.5,7.1171,7.13,7.1107,7.1235,54973.5
2009-05-27 11:15:00,11.08,11.09,11.05,11.07,70852.5,7.1235,7.13,7.1042,7.1171,70852.5
2009-05-27 11:20:00,11.06,11.07,11.06,11.06,53968.5,7.1107,7.1171,7.1107,7.1107,53968.5
2009-05-27 11:25:00,11.06,11.1,11.06,11.09,98992.5,7.1107,7.1364,7.1107,7.13,98992.5
2009-05-27 11:30:00,11.08,11.1,11.07,11.09,105424.5,7.1235,7.1364,7.1171,7.13,105424.5
2009-05-27 11:35:00,11.1,11.1,11.09,11.09,124519.5,7.1364,7.1364,7.13,7.13,124519.5
2009-05-27 11:40:00,11.09,11.1,11.08,11.09,457174.5,7.13,7.1364,7.1235,7.13,457174.5
2009-05-27 11:45:00,11.1,11.1,11.09,11.1,84118.5,7.1364,7.1364,7.13,7.1364,84118.5
2009-05-27 11:50:00,11.1,11.11,11.09,11.11,61606.5,7.1364,7.1428,7.13,7.1428,61606.5
2009-05-27 11:55:00,11.11,11.12,11.09,11.12,45727.5,7.1428,7.1493,7.13,7.1493,45727.5
2009-05-27 12:00:00,11.12,11.13,11.11,11.12,68943.0,7.1493,7.1557,7.1428,7.1493,68943.0
2009-05-27 12:05:00,11.12,11.13,11.11,11.13,39295.5,7.1493,7.1557,7.1428,7.1557,39295.5
2009-05-27 12:10:00,11.12,11.15,11.12,11.14,71355.0,7.1493,7.1685,7.1493,7.1621,71355.0
2009-05-27 12:15:00,11.14,11.17,11.14,11.16,156981.0,7.1621,7.1814,7.1621,7.175,156981.0
2009-05-27 12:20:00,11.16,11.16,11.14,11.14,20200.5,7.175,7.175,7.1621,7.1621,20200.5
2009-05-27 12:25:00,11.14,11.15,11.09,11.1,611241.0,7.1621,7.1685,7.13,7.1364,611241.0
2009-05-27 12:30:00,11.1,11.12,11.1,11.11,69345.0,7.1364,7.1493,7.1364,7.1428,69345.0
2009-05-27 12:35:00,11.11,11.12,11.09,11.09,372051.0,7.1428,7.1493,7.13,7.13,372051.0
2009-05-27 12:40:00,11.09,11.11,11.09,11.09,38290.5,7.13,7.1428,7.13,7.13,38290.5
2009-05-27 12:45:00,11.09,11.13,11.09,11.13,119896.5,7.13,7.1557,7.13,7.1557,119896.5
2009-05-27 12:50:00,11.12,11.14,11.12,11.13,74068.5,7.1493,7.1621,7.1493,7.1557,74068.5
2009-05-27 12:55:00,11.13,11.13,11.1,11.12,236476.5,7.1557,7.1557,7.1364,7.1493,236476.5
2009-05-27 13:00:00,11.12,11.15,11.12,11.13,152458.5,7.1493,7.1685,7.1493,7.1557,152458.5
2009-05-27 13:05:00,11.13,11.14,11.12,11.12,39697.5,7.1557,7.1621,7.1493,7.1493,39697.5
2009-05-27 13:10:00,11.12,11.13,11.12,11.12,28944.0,7.1493,7.1557,7.1493,7.1493,28944.0
2009-05-27 13:15:00,11.12,11.13,11.11,11.11,67837.5,7.1493,7.1557,7.1428,7.1428,67837.5
2009-05-27 13:20:00,11.12,11.17,11.11,11.15,269139.0,7.1493,7.1814,7.1428,7.1685,269139.0
2009-05-27 13:25:00,11.15,11.15,11.13,11.13,47134.5,7.1685,7.1685,7.1557,7.1557,47134.5
2009-05-27 13:30:00,11.14,11.14,11.1,11.1,127936.5,7.1621,7.1621,7.1364,7.1364,127936.5
2009-05-27 13:35:00,11.1,11.11,11.09,11.09,106932.0,7.1364,7.1428,7.13,7.13,106932.0
2009-05-27 13:40:00,11.09,11.12,11.08,11.11,231954.0,7.13,7.1493,7.1235,7.1428,231954.0
2009-05-27 13:45:00,11.11,11.12,11.06,11.06,144519.0,7.1428,7.1493,7.1107,7.1107,144519.0
2009-05-27 13:50:00,11.07,11.09,11.03,11.04,564910.5,7.1171,7.13,7.0914,7.0978,564910.5
2009-05-27 13:55:00,11.05,11.07,11.03,11.06,723097.5,7.1042,7.1171,7.0914,7.1107,723097.5
2009-05-27 14:00:00,11.05,11.05,11.03,11.04,184417.5,7.1042,7.1042,7.0914,7.0978,184417.5
2009-05-27 14:05:00,11.04,11.05,11.02,11.03,373759.5,7.0978,7.1042,7.085,7.0914,373759.5
2009-05-27 14:10:00,11.03,11.06,11.03,11.04,230547.0,7.0914,7.1107,7.0914,7.0978,230547.0
2009-05-27 14:15:00,11.04,11.07,11.04,11.05,362202.0,7.0978,7.1171,7.0978,7.1042,362202.0
2009-05-27 14:20:00,11.05,11.06,11.03,11.03,232959.0,7.1042,7.1107,7.0914,7.0914,232959.0
2009-05-27 14:25:00,11.03,11.06,11.02,11.04,405618.0,7.0914,7.1107,7.085,7.0978,405618.0
2009-05-27 14:30:00,11.04,11.07,11.04,11.06,1039773.0,7.0978,7.1171,7.0978,7.1107,1039773.0
2009-05-27 14:35:00,11.05,11.08,11.04,11.08,293661.0,7.1042,7.1235,7.0978,7.1235,293661.0
2009-05-27 14:40:00,11.08,11.11,11.07,11.09,368634.0,7.1235,7.1428,7.1171,7.13,368634.0
2009-05-27 14:45:00,11.08,11.12,11.08,11.11,217884.0,7.1235,7.1493,7.1235,7.1428,217884.0
2009-05-27 14:50:00,11.11,11.12,11.06,11.07,229039.5,7.1428,7.1493,7.1107,7.1171,229039.5
2009-05-27 14:55:00,11.07,11.1,11.06,11.06,341800.5,7.1171,7.1364,7.1107,7.1107,341800.5
2009-05-27 15:00:00,11.06,11.09,11.06,11.08,94771.5,7.1107,7.13,7.1107,7.1235,94771.5
2009-05-27 15:05:00,11.07,11.09,11.07,11.07,83013.0,7.1171,7.13,7.1171,7.1171,83013.0
2009-05-27 15:10:00,11.07,11.07,11.04,11.05,167433.0,7.1171,7.1171,7.0978,7.1042,167433.0
2009-05-27 15:15:00,11.05,11.06,11.03,11.04,174066.0,7.1042,7.1107,7.0914,7.0978,174066.0
2009-05-27 15:20:00,11.03,11.03,10.97,10.97,484510.5,7.0914,7.0914,7.0528,7.0528,484510.5
2009-05-27 15:25:00,10.97,10.98,10.96,10.97,120700.5,7.0528,7.0592,7.0464,7.0528,120700.5
2009-05-27 15:30:00,10.96,10.99,10.95,10.96,950629.5,7.0464,7.0657,7.04,7.0464,950629.5
2009-05-27 15:35:00,10.97,10.97,10.94,10.95,723198.0,7.0528,7.0528,7.0335,7.04,723198.0
2009-05-27 15:40:00,10.95,10.97,10.93,10.95,1174644.0,7.04,7.0528,7.0271,7.04,1174644.0
2009-05-27 15:45:00,10.95,10.96,10.94,10.95,351046.5,7.04,7.0464,7.0335,7.04,351046.5
2009-05-27 15:50:00,10.94,10.95,10.89,10.9,485817.0,7.0335,7.04,7.0014,7.0078,485817.0
2009-05-27 15:55:00,10.89,10.9,10.79,10.84,1765785.0,7.0014,7.0078,6.9371,6.9692,1765785.0
2009-05-28 09:30:00,10.96,11.04,10.49,10.94,251049.0,7.0464,7.0978,6.7442,7.0335,251049.0
2009-05-28 09:35:00,10.93,10.94,10.87,10.89,194668.5,7.0271,7.0335,6.9885,7.0014,194668.5
2009-05-28 09:40:00,10.89,10.94,10.88,10.9,299289.0,7.0014,7.0335,6.995,7.0078,299289.0
2009-05-28 09:45:00,10.9,10.91,10.84,10.84,222507.0,7.0078,7.0142,6.9692,6.9692,222507.0
2009-05-28 09:50:00,10.84,10.87,10.83,10.83,140197.5,6.9692,6.9885,6.9628,6.9628,140197.5
2009-05-28 09:55:00,10.83,10.84,10.79,10.81,161101.5,6.9628,6.9692,6.9371,6.9499,161101.5
2009-05-28 10:00:00,10.81,10.82,10.72,10.73,191352.0,6.9499,6.9564,6.8921,6.8985,191352.0
2009-05-28 10:05:00,10.74,10.77,10.69,10.72,421899.0,6.9049,6.9242,6.8728,6.8921,421899.0
2009-05-28 10:10:00,10.72,10.75,10.69,10.75,171654.0,6.8921,6.9114,6.8728,6.9114,171654.0
2009-05-28 10:15:00,10.75,10.79,10.74,10.79,378684.0,6.9114,6.9371,6.9049,6.9371,378684.0
2009-05-28 10:20:00,10.78,10.81,10.76,10.77,277380.0,6.9307,6.9499,6.9178,6.9242,277380.0
2009-05-28 10:25:00,10.77,10.8,10.74,10.78,217683.0,6.9242,6.9435,6.9049,6.9307,217683.0
2009-05-28 10:30:00,10.78,10.8,10.77,10.78,260797.5,6.9307,6.9435,6.9242,6.9307,260797.5
2009-05-28 10:35:00,10.78,10.82,10.78,10.8,340393.5,6.9307,6.9564,6.9307,6.9435,340393.5
2009-05-28 10:40:00,10.8,10.81,10.78,10.8,166930.5,6.9435,6.9499,6.9307,6.9435,166930.5
2009-05-28 10:45:00,10.8,10.81,10.8,10.8,58491.0,6.9435,6.9499,6.9435,6.9435,58491.0
2009-05-28 10:50:00,10.8,10.82,10.8,10.8,161905.5,6.9435,6.9564,6.9435,6.9435,161905.5
2009-05-28 10:55:00,10.8,10.84,10.8,10.84,264817.5,6.9435,6.9692,6.9435,6.9692,264817.5
2009-05-28 11:00:00,10.84,10.86,10.83,10.86,275772.0,6.9692,6.9821,6.9628,6.9821,275772.0
2009-05-28 11:05:00,10.86,10.88,10.85,10.88,125122.5,6.9821,6.995,6.9757,6.995,125122.5
2009-05-28 11:10:00,10.88,10.9,10.86,10.87,275571.0,6.995,7.0078,6.9821,6.9885,275571.0
2009-05-28 11:15:00,10.87,10.88,10.84,10.84,240898.5,6.9885,6.995,6.9692,6.9692,240898.5
2009-05-28 11:20:00,10.84,10.85,10.83,10.84,158187.0,6.9692,6.9757,6.9628,6.9692,158187.0
2009-05-28 11:25:00,10.84,10.91,10.84,10.89,446320.5,6.9692,7.0142,6.9692,7.0014,446320.5
2009-05-28 11:30:00,10.89,10.91,10.89,10.9,165322.5,7.0014,7.0142,7.0014,7.0078,165322.5
2009-05-28 11:35:00,10.9,10.91,10.9,10.91,75576.0,7.0078,7.0142,7.0078,7.0142,75576.0
2009-05-28 11:40:00,10.9,10.9,10.88,10.89,93163.5,7.0078,7.0078,6.995,7.0014,93163.5
2009-05-28 11:45:00,10.89,10.92,10.89,10.9,343006.5,7.0014,7.0207,7.0014,7.0078,343006.5
2009-05-28 11:50:00,10.91,10.91,10.89,10.9,187533.0,7.0142,7.0142,7.0014,7.0078,187533.0
2009-05-28 11:55:00,10.91,10.93,10.89,10.9,223110.0,7.0142,7.0271,7.0014,7.0078,223110.0
2009-05-28 12:00:00,10.9,10.91,10.85,10.85,273058.5,7.0078,7.0142,6.9757,6.9757,273058.5
2009-05-28 12:05:00,10.84,10.85,10.82,10.83,181101.0,6.9692,6.9757,6.9564,6.9628,181101.0
2009-05-28 12:10:00,10.82,10.85,10.82,10.84,144720.0,6.9564,6.9757,6.9564,6.9692,144720.0
2009-05-28 12:15:00,10.85,10.85,10.82,10.82,62812.5,6.9757,6.9757,6.9564,6.9564,62812.5
2009-05-28 12:20:00,10.82,10.83,10.82,10.82,24924.0,6.9564,6.9628,6.9564,6.9564,24924.0
2009-05-28 12:25:00,10.82,10.85,10.82,10.84,84621.0,6.9564,6.9757,6.9564,6.9692,84621.0
2009-05-28 12:30:00,10.84,10.87,10.84,10.87,197683.5,6.9692,6.9885,6.9692,6.9885,197683.5
2009-05-28 12:35:00,10.86,10.87,10.85,10.85,94771.5,6.9821,6.9885,6.9757,6.9757,94771.5
2009-05-28 12:40:00,10.85,10.87,10.85,10.86,429939.0,6.9757,6.9885,6.9757,6.9821,429939.0
2009-05-28 12:45:00,10.87,10.87,10.82,10.83,144418.5,6.9885,6.9885,6.9564,6.9628,144418.5
2009-05-28 12:50:00,10.83,10.85,10.82,10.83,156880.5,6.9628,6.9757,6.9564,6.9628,156880.5
2009-05-28 12:55:00,10.84,10.86,10.83,10.84,156981.0,6.9692,6.9821,6.9628,6.9692,156981.0
2009-05-28 13:00:00,10.84,10.93,10.84,10.91,349840.5,6.9692,7.0271,6.9692,7.0142,349840.5
2009-05-28 13:05:00,10.91,10.92,10.88,10.88,72360.0,7.0142,7.0207,6.995,6.995,72360.0
2009-05-28 13:10:00,10.88,10.93,10.88,10.92,126328.5,6.995,7.0271,6.995,7.0207,126328.5
2009-05-28 13:15:00,10.93,10.96,10.93,10.95,107434.5,7.0271,7.0464,7.0271,7.04,107434.5
2009-05-28 13:20:00,10.95,10.96,10.94,10.96,128941.5,7.04,7.0464,7.0335,7.0464,128941.5
2009-05-28 13:25:00,10.95,10.96,10.94,10.94,41808.0,7.04,7.0464,7.0335,7.0335,41808.0
2009-05-28 13:30:00,10.94,10.96,10.92,10.95,111052.5,7.0335,7.0464,7.0207,7.04,111052.5
2009-05-28 13:35:00,10.95,10.98,10.94,10.98,95977.5,7.04,7.0592,7.0335,7.0592,95977.5
2009-05-28 13:40:00,10.97,10.99,10.96,10.98,220396.5,7.0528,7.0657,7.0464,7.0592,220396.5
2009-05-28 13:45:00,10.97,10.98,10.97,10.97,21205.5,7.0528,7.0592,7.0528,7.0528,21205.5
2009-05-28 13:50:00,10.97,10.98,10.97,10.97,27738.0,7.0528,7.0592,7.0528,7.0528,27738.0
2009-05-28 13:55:00,10.97,10.99,10.93,10.99,352956.0,7.0528,7.0657,7.0271,7.0657,352956.0
2009-05-28 14:00:00,10.99,11.0,10.96,10.99,314464.5,7.0657,7.0721,7.0464,7.0657,314464.5
2009-05-28 14:05:00,10.98,11.01,10.98,11.01,122610.0,7.0592,7.0785,7.0592,7.0785,122610.0
2009-05-28 14:10:00,11.01,11.02,10.98,10.98,120198.0,7.0785,7.085,7.0592,7.0592,120198.0
2009-05-28 14:15:00,10.99,11.0,10.98,11.0,58491.0,7.0657,7.0721,7.0592,7.0721,58491.0
2009-05-28 14:20:00,11.0,11.06,10.99,11.05,242707.5,7.0721,7.1107,7.0657,7.1042,242707.5
2009-05-28 14:25:00,11.06,11.06,11.03,11.03,45526.5,7.1107,7.1107,7.0914,7.0914,45526.5
2009-05-28 14:30:00,11.03,11.05,11.03,11.05,43315.5,7.0914,7.1042,7.0914,7.1042,43315.5
2009-05-28 14:35:00,11.05,11.05,11.03,11.03,36984.0,7.1042,7.1042,7.0914,7.0914,36984.0
2009-05-28 14:40:00,11.04,11.04,11.0,11.02,126228.0,7.0978,7.0978,7.0721,7.085,126228.0
2009-05-28 14:45:00,11.02,11.03,11.0,11.0,178890.0,7.085,7.0914,7.0721,7.0721,178890.0
2009-05-28 14:50:00,11.0,11.03,11.0,11.02,244918.5,7.0721,7.0914,7.0721,7.085,244918.5
2009-05-28 14:55:00,11.02,11.02,11.0,11.02,85827.0,7.085,7.085,7.0721,7.085,85827.0
2009-05-28 15:00:00,11.02,11.04,11.01,11.03,131856.0,7.085,7.0978,7.0785,7.0914,131856.0
2009-05-28 15:05:00,11.03,11.04,11.02,11.03,95274.0,7.0914,7.0978,7.085,7.0914,95274.0
2009-05-28 15:10:00,11.02,11.06,11.02,11.05,664305.0,7.085,7.1107,7.085,7.1042,664305.0
2009-05-28 15:15:00,11.05,11.06,11.04,11.06,125323.5,7.1042,7.1107,7.0978,7.1107,125323.5
2009-05-28 15:20:00,11.05,11.06,11.02,11.02,161604.0,7.1042,7.1107,7.085,7.085,161604.0
2009-05-28 15:25:00,11.02,11.06,11.01,11.06,199593.0,7.085,7.1107,7.0785,7.1107,199593.0
2009-05-28 15:30:00,11.06,11.07,11.03,11.06,173161.5,7.1107,7.1171,7.0914,7.1107,173161.5
2009-05-28 15:35:00,11.07,11.08,11.03,11.08,211351.5,7.1171,7.1235,7.0914,7.1235,211351.5
2009-05-28 15:40:00,11.08,11.11,11.05,11.1,329539.5,7.1235,7.1428,7.1042,7.1364,329539.5
2009-05-28 15:45:00,11.1,11.1,11.07,11.09,278485.5,7.1364,7.1364,7.1171,7.13,278485.5
2009-05-28 15:50:00,11.1,11.13,11.02,11.02,917866.5,7.1364,7.1557,7.085,7.085,917866.5
2009-05-28 15:55:00,11.03,11.08,11.02,11.07,519786.0,7.0914,7.1235,7.085,7.1171,519786.0
2009-05-29 09:30:00,10.85,11.24,10.84,11.12,305721.0,6.9757,7.2264,6.9692,7.1493,305721.0
2009-05-29 09:35:00,11.11,11.15,11.0,11.14,123514.5,7.1428,7.1685,7.0721,7.1621,123514.5
2009-05-29 09:40:00,11.13,11.21,11.05,11.12,241300.5,7.1557,7.2071,7.1042,7.1493,241300.5
2009-05-29 09:45:00,11.11,11.12,11.04,11.1,130650.0,7.1428,7.1493,7.0978,7.1364,130650.0
2009-05-29 09:50:00,11.11,11.19,11.1,11.14,108741.0,7.1428,7.1943,7.1364,7.1621,108741.0
2009-05-29 09:55:00,11.14,11.14,11.07,11.09,340092.0,7.1621,7.1621,7.1171,7.13,340092.0
2009-05-29 10:00:00,11.09,11.15,11.08,11.1,216879.0,7.13,7.1685,7.1235,7.1364,216879.0
2009-05-29 10:05:00,11.09,11.15,11.09,11.13,138690.0,7.13,7.1685,7.13,7.1557,138690.0
2009-05-29 10:10:00,11.13,11.14,11.09,11.13,128037.0,7.1557,7.1621,7.13,7.1557,128037.0
2009-05-29 10:15:00,11.13,11.16,11.13,11.14,104319.0,7.1557,7.175,7.1557,7.1621,104319.0
2009-05-29 10:20:00,11.14,11.18,11.13,11.16,99294.0,7.1621,7.1878,7.1557,7.175,99294.0
2009-05-29 10:25:00,11.16,11.17,11.15,11.17,64822.5,7.175,7.1814,7.1685,7.1814,64822.5
2009-05-29 10:30:00,11.17,11.17,11.11,11.11,115675.5,7.1814,7.1814,7.1428,7.1428,115675.5
2009-05-29 10:35:00,11.11,11.12,11.08,11.11,168639.0,7.1428,7.1493,7.1235,7.1428,168639.0
2009-05-29 10:40:00,11.11,11.11,11.06,11.07,78691.5,7.1428,7.1428,7.1107,7.1171,78691.5
2009-05-29 10:45:00,11.07,11.08,11.04,11.07,142408.5,7.1171,7.1235,7.0978,7.1171,142408.5
2009-05-29 10:50:00,11.07,11.09,11.04,11.05,159493.5,7.1171,7.13,7.0978,7.1042,159493.5
2009-05-29 10:55:00,11.04,11.07,11.03,11.03,74370.0,7.0978,7.1171,7.0914,7.0914,74370.0
2009-05-29 11:00:00,11.03,11.05,11.0,11.03,120600.0,7.0914,7.1042,7.0721,7.0914,120600.0
2009-05-29 11:05:00,11.03,11.03,11.0,11.0,28240.5,7.0914,7.0914,7.0721,7.0721,28240.5
2009-05-29 11:10:00,11.0,11.0,10.98,11.0,67134.0,7.0721,7.0721,7.0592,7.0721,67134.0
2009-05-29 11:15:00,11.0,11.01,11.0,11.0,189241.5,7.0721,7.0785,7.0721,7.0721,189241.5
2009-05-29 11:20:00,11.0,11.01,10.98,11.0,199794.0,7.0721,7.0785,7.0592,7.0721,199794.0
2009-05-29 11:25:00,11.0,11.02,10.97,10.97,119997.0,7.0721,7.085,7.0528,7.0528,119997.0
2009-05-29 11:30:00,10.97,10.98,10.96,10.98,50953.5,7.0528,7.0592,7.0464,7.0592,50953.5
2009-05-29 11:35:00,10.97,10.98,10.89,10.9,336172.5,7.0528,7.0592,7.0014,7.0078,336172.5
2009-05-29 11:40:00,10.9,10.91,10.85,10.88,355669.5,7.0078,7.0142,6.9757,6.995,355669.5
2009-05-29 11:45:00,10.88,10.88,10.84,10.86,131052.0,6.995,6.995,6.9692,6.9821,131052.0
2009-05-29 11:50:00,10.85,10.9,10.85,10.89,130650.0,6.9757,7.0078,6.9757,7.0014,130650.0
2009-05-29 11:55:00,10.88,10.89,10.81,10.84,916560.0,6.995,7.0014,6.9499,6.9692,916560.0
2009-05-29 12:00:00,10.84,10.87,10.82,10.87,398784.0,6.9692,6.9885,6.9564,6.9885,398784.0
2009-05-29 12:05:00,10.87,10.9,10.86,10.9,84520.5,6.9885,7.0078,6.9821,7.0078,84520.5
2009-05-29 12:10:00,10.89,10.92,10.89,10.92,65224.5,7.0014,7.0207,7.0014,7.0207,65224.5
2009-05-29 12:15:00,10.92,10.92,10.9,10.91,79093.5,7.0207,7.0207,7.0078,7.0142,79093.5
2009-05-29 12:20:00,10.91,10.91,10.89,10.89,77686.5,7.0142,7.0142,7.0014,7.0014,77686.5
2009-05-29 12:25:00,10.89,10.92,10.88,10.9,102309.0,7.0014,7.0207,6.995,7.0078,102309.0
2009-05-29 12:30:00,10.9,10.94,10.89,10.92,146529.0,7.0078,7.0335,7.0014,7.0207,146529.0
2009-05-29 12:35:00,10.92,10.92,10.9,10.9,76179.0,7.0207,7.0207,7.0078,7.0078,76179.0
2009-05-29 12:40:00,10.89,10.91,10.88,10.9,64923.0,7.0014,7.0142,6.995,7.0078,64923.0
2009-05-29 12:45:00,10.9,10.91,10.89,10.89,67435.5,7.0078,7.0142,7.0014,7.0014,67435.5
2009-05-29 12:50:00,10.9,10.9,10.88,10.88,50149.5,7.0078,7.0078,6.995,6.995,50149.5
2009-05-29 12:55:00,10.89,10.89,10.85,10.87,228436.5,7.0014,7.0014,6.9757,6.9885,228436.5
2009-05-29 13:00:00,10.87,10.91,10.86,10.91,67033.5,6.9885,7.0142,6.9821,7.0142,67033.5
2009-05-29 13:05:00,10.91,10.91,10.88,10.88,59295.0,7.0142,7.0142,6.995,6.995,59295.0
2009-05-29 13:10:00,10.89,10.89,10.87,10.88,54772.5,7.0014,7.0014,6.9885,6.995,54772.5
2009-05-29 13:15:00,10.88,10.88,10.87,10.87,49144.5,6.995,6.995,6.9885,6.9885,49144.5
2009-05-29 13:20:00,10.87,10.88,10.86,10.88,74269.5,6.9885,6.995,6.9821,6.995,74269.5
2009-05-29 13:25:00,10.87,10.88,10.87,10.87,37989.0,6.9885,6.995,6.9885,6.9885,37989.0
2009-05-29 13:30:00,10.88,10.91,10.87,10.89,284616.0,6.995,7.0142,6.9885,7.0014,284616.0
2009-05-29 13:35:00,10.9,10.9,10.88,10.88,53767.5,7.0078,7.0078,6.995,6.995,53767.5
2009-05-29 13:40:00,10.88,10.89,10.87,10.88,47838.0,6.995,7.0014,6.9885,6.995,47838.0
2009-05-29 13:45:00,10.88,10.89,10.87,10.89,107334.0,6.995,7.0014,6.9885,7.0014,107334.0
2009-05-29 13:50:00,10.89,10.89,10.85,10.86,156076.5,7.0014,7.0014,6.9757,6.9821,156076.5
2009-05-29 13:55:00,10.86,10.86,10.85,10.86,69144.0,6.9821,6.9821,6.9757,6.9821,69144.0
2009-05-29 14:00:00,10.86,10.86,10.85,10.86,85726.5,6.9821,6.9821,6.9757,6.9821,85726.5
2009-05-29 14:05:00,10.86,10.86,10.85,10.86,47034.0,6.9821,6.9821,6.9757,6.9821,47034.0
2009-05-29 14:10:00,10.85,10.87,10.85,10.87,283711.5,6.9757,6.9885,6.9757,6.9885,283711.5
2009-05-29 14:15:00,10.87,10.87,10.86,10.87,83616.0,6.9885,6.9885,6.9821,6.9885,83616.0
2009-05-29 14:20:00,10.86,10.87,10.83,10.84,400693.5,6.9821,6.9885,6.9628,6.9692,400693.5
2009-05-29 14:25:00,10.85,10.86,10.83,10.85,1568101.5,6.9757,6.9821,6.9628,6.9757,1568101.5
2009-05-29 14:30:00,10.85,10.86,10.82,10.83,415969.5,6.9757,6.9821,6.9564,6.9628,415969.5
2009-05-29 14:35:00,10.84,10.84,10.82,10.82,91455.0,6.9692,6.9692,6.9564,6.9564,91455.0
2009-05-29 14:40:00,10.83,10.83,10.8,10.81,143916.0,6.9628,6.9628,6.9435,6.9499,143916.0
2009-05-29 14:45:00,10.81,10.83,10.79,10.81,518077.5,6.9499,6.9628,6.9371,6.9499,518077.5
2009-05-29 14:50:00,10.82,10.82,10.77,10.81,535363.5,6.9564,6.9564,6.9242,6.9499,535363.5
2009-05-29 14:55:00,10.81,10.81,10.78,10.81,320997.0,6.9499,6.9499,6.9307,6.9499,320997.0
2009-05-29 15:00:00,10.81,10.81,10.79,10.81,143011.5,6.9499,6.9499,6.9371,6.9499,143011.5
2009-05-29 15:05:00,10.8,10.83,10.78,10.82,594457.5,6.9435,6.9628,6.9307,6.9564,594457.5
2009-05-29 15:10:00,10.82,10.89,10.82,10.83,721188.0,6.9564,7.0014,6.9564,6.9628,721188.0
2009-05-29 15:15:00,10.83,10.86,10.83,10.85,249742.5,6.9628,6.9821,6.9628,6.9757,249742.5
2009-05-29 15:20:00,10.84,10.85,10.82,10.83,295068.0,6.9692,6.9757,6.9564,6.9628,295068.0
2009-05-29 15:25:00,10.83,10.85,10.83,10.85,211251.0,6.9628,6.9757,6.9628,6.9757,211251.0
2009-05-29 15:30:00,10.85,10.85,10.82,10.83,197884.5,6.9757,6.9757,6.9564,6.9628,197884.5
2009-05-29 15:35:00,10.83,10.84,10.82,10.83,191854.5,6.9628,6.9692,6.9564,6.9628,191854.5
2009-05-29 15:40:00,10.83,10.89,10.83,10.88,337680.0,6.9628,7.0014,6.9628,6.995,337680.0
2009-05-29 15:45:00,10.88,10.89,10.86,10.88,307932.0,6.995,7.0014,6.9821,6.995,307932.0
2009-05-29 15:50:00,10.89,10.91,10.85,10.85,352051.5,7.0014,7.0142,6.9757,6.9757,352051.5
2009-05-29 15:55:00,10.86,10.91,10.85,10.9,847818.0,6.9821,7.0142,6.9757,7.0078,847818.0
2009-06-01 09:30:00,11.0,11.16,10.69,11.16,302304.0,7.0721,7.175,6.8728,7.175,302304.0
2009-06-01 09:35:00,11.16,11.16,11.13,11.15,244215.0,7.175,7.175,7.1557,7.1685,244215.0
2009-06-01 09:40:00,11.15,11.19,11.13,11.16,434361.0,7.1685,7.1943,7.1557,7.175,434361.0
2009-06-01 09:45:00,11.16,11.2,11.14,11.15,187332.0,7.175,7.2007,7.1621,7.1685,187332.0
2009-06-01 09:50:00,11.15,11.24,11.14,11.23,145122.0,7.1685,7.2264,7.1621,7.22,145122.0
2009-06-01 09:55:00,11.23,11.24,11.21,11.21,202507.5,7.22,7.2264,7.2071,7.2071,202507.5
2009-06-01 10:00:00,11.22,11.27,11.2,11.2,347428.5,7.2135,7.2457,7.2007,7.2007,347428.5
2009-06-01 10:05:00,11.21,11.29,11.2,11.27,577875.0,7.2071,7.2585,7.2007,7.2457,577875.0
2009-06-01 10:10:00,11.28,11.28,11.24,11.24,182809.5,7.2521,7.2521,7.2264,7.2264,182809.5
2009-06-01 10:15:00,11.25,11.28,11.22,11.24,241200.0,7.2328,7.2521,7.2135,7.2264,241200.0
2009-06-01 10:20:00,11.24,11.25,11.23,11.24,230245.5,7.2264,7.2328,7.22,7.2264,230245.5
2009-06-01 10:25:00,11.25,11.34,11.24,11.34,1064395.5,7.2328,7.2907,7.2264,7.2907,1064395.5
2009-06-01 10:30:00,11.33,11.45,11.31,11.43,1596744.0,7.2843,7.3614,7.2714,7.3486,1596744.0
2009-06-01 10:35:00,11.43,11.43,11.38,11.43,371649.0,7.3486,7.3486,7.3164,7.3486,371649.0
2009-06-01 10:40:00,11.43,11.46,11.42,11.45,273159.0,7.3486,7.3678,7.3421,7.3614,273159.0
2009-06-01 10:45:00,11.45,11.46,11.43,11.45,342303.0,7.3614,7.3678,7.3486,7.3614,342303.0
2009-06-01 10:50:00,11.45,11.46,11.42,11.46,270546.0,7.3614,7.3678,7.3421,7.3678,270546.0
2009-06-01 10:55:00,11.46,11.49,11.45,11.48,196980.0,7.3678,7.3871,7.3614,7.3807,196980.0
2009-06-01 11:00:00,11.49,11.52,11.48,11.52,306826.5,7.3871,7.4064,7.3807,7.4064,306826.5
2009-06-01 11:05:00,11.52,11.55,11.51,11.52,339891.0,7.4064,7.4257,7.4,7.4064,339891.0
2009-06-01 11:10:00,11.52,11.53,11.49,11.51,1019773.5,7.4064,7.4128,7.3871,7.4,1019773.5
2009-06-01 11:15:00,11.5,11.51,11.48,11.48,311650.5,7.3936,7.4,7.3807,7.3807,311650.5
2009-06-01 11:20:00,11.49,11.51,11.46,11.47,379890.0,7.3871,7.4,7.3678,7.3743,379890.0
2009-06-01 11:25:00,11.47,11.5,11.46,11.46,277078.5,7.3743,7.3936,7.3678,7.3678,277078.5
2009-06-01 11:30:00,11.46,11.47,11.42,11.43,298183.5,7.3678,7.3743,7.3421,7.3486,298183.5
2009-06-01 11:35:00,11.43,11.43,11.4,11.4,178689.0,7.3486,7.3486,7.3293,7.3293,178689.0
2009-06-01 11:40:00,11.4,11.43,11.38,11.43,205422.0,7.3293,7.3486,7.3164,7.3486,205422.0
2009-06-01 11:45:00,11.43,11.45,11.41,11.42,279088.5,7.3486,7.3614,7.3357,7.3421,279088.5
2009-06-01 11:50:00,11.41,11.42,11.37,11.38,123012.0,7.3357,7.3421,7.31,7.3164,123012.0
2009-06-01 11:55:00,11.38,11.39,11.37,11.38,62511.0,7.3164,7.3228,7.31,7.3164,62511.0
2009-06-01 12:00:00,11.39,11.41,11.38,11.39,124620.0,7.3228,7.3357,7.3164,7.3228,124620.0
2009-06-01 12:05:00,11.4,11.42,11.39,11.42,81204.0,7.3293,7.3421,7.3228,7.3421,81204.0
2009-06-01 12:10:00,11.42,11.48,11.4,11.48,584005.5,7.3421,7.3807,7.3293,7.3807,584005.5
2009-06-01 12:15:00,11.47,11.48,11.46,11.47,63616.5,7.3743,7.3807,7.3678,7.3743,63616.5
2009-06-01 12:20:00,11.46,11.48,11.46,11.46,125122.5,7.3678,7.3807,7.3678,7.3678,125122.5
2009-06-01 12:25:00,11.46,11.47,11.44,11.46,185422.5,7.3678,7.3743,7.355,7.3678,185422.5
2009-06-01 12:30:00,11.46,11.48,11.46,11.47,66430.5,7.3678,7.3807,7.3678,7.3743,66430.5
2009-06-01 12:35:00,11.48,11.48,11.47,11.47,29547.0,7.3807,7.3807,7.3743,7.3743,29547.0
2009-06-01 12:40:00,11.48,11.48,11.45,11.47,107032.5,7.3807,7.3807,7.3614,7.3743,107032.5
2009-06-01 12:45:00,11.47,11.49,11.46,11.49,60300.0,7.3743,7.3871,7.3678,7.3871,60300.0
2009-06-01 12:50:00,11.49,11.51,11.48,11.5,264717.0,7.3871,7.4,7.3807,7.3936,264717.0
2009-06-01 12:55:00,11.5,11.5,11.41,11.41,376573.5,7.3936,7.3936,7.3357,7.3357,376573.5
2009-06-01 13:00:00,11.41,11.49,11.39,11.41,167935.5,7.3357,7.3871,7.3228,7.3357,167935.5
2009-06-01 13:05:00,11.41,11.43,11.39,11.43,297279.0,7.3357,7.3486,7.3228,7.3486,297279.0
2009-06-01 13:10:00,11.43,11.43,11.41,11.42,85425.0,7.3486,7.3486,7.3357,7.3421,85425.0
2009-06-01 13:15:00,11.41,11.42,11.41,11.42,38893.5,7.3357,7.3421,7.3357,7.3421,38893.5
2009-06-01 13:20:00,11.42,11.44,11.41,11.43,108841.5,7.3421,7.355,7.3357,7.3486,108841.5
2009-06-01 13:25:00,11.43,11.43,11.42,11.42,28341.0,7.3486,7.3486,7.3421,7.3421,28341.0
2009-06-01 13:30:00,11.43,11.43,11.42,11.42,70048.5,7.3486,7.3486,7.3421,7.3421,70048.5
2009-06-01 13:35:00,11.43,11.44,11.42,11.44,48441.0,7.3486,7.355,7.3421,7.355,48441.0
2009-06-01 13:40:00,11.44,11.45,11.43,11.45,78189.0,7.355,7.3614,7.3486,7.3614,78189.0
2009-06-01 13:45:00,11.45,11.49,11.44,11.49,199593.0,7.3614,7.3871,7.355,7.3871,199593.0
2009-06-01 13:50:00,11.49,11.5,11.44,11.48,71958.0,7.3871,7.3936,7.355,7.3807,71958.0
2009-06-01 13:55:00,11.49,11.49,11.48,11.48,66631.5,7.3871,7.3871,7.3807,7.3807,66631.5
2009-06-01 14:00:00,11.49,11.5,11.48,11.48,250345.5,7.3871,7.3936,7.3807,7.3807,250345.5
2009-06-01 14:05:00,11.49,11.49,11.46,11.47,191452.5,7.3871,7.3871,7.3678,7.3743,191452.5
2009-06-01 14:10:00,11.46,11.48,11.45,11.47,285420.0,7.3678,7.3807,7.3614,7.3743,285420.0
2009-06-01 14:15:00,11.46,11.47,11.45,11.46,97485.0,7.3678,7.3743,7.3614,7.3678,97485.0
2009-06-01 14:20:00,11.46,11.47,11.45,11.45,59194.5,7.3678,7.3743,7.3614,7.3614,59194.5
2009-06-01 14:25:00,11.45,11.49,11.45,11.47,332655.0,7.3614,7.3871,7.3614,7.3743,332655.0
2009-06-01 14:30:00,11.47,11.48,11.46,11.47,164518.5,7.3743,7.3807,7.3678,7.3743,164518.5
2009-06-01 14:35:00,11.47,11.47,11.43,11.47,171754.5,7.3743,7.3743,7.3486,7.3743,171754.5
2009-06-01 14:40:00,11.47,11.49,11.45,11.48,142308.0,7.3743,7.3871,7.3614,7.3807,142308.0
2009-06-01 14:45:00,11.49,11.52,11.45,11.48,402402.0,7.3871,7.4064,7.3614,7.3807,402402.0
2009-06-01 14:50:00,11.48,11.5,11.45,11.46,298887.0,7.3807,7.3936,7.3614,7.3678,298887.0
2009-06-01 14:55:00,11.46,11.47,11.45,11.47,212055.0,7.3678,7.3743,7.3614,7.3743,212055.0
2009-06-01 15:00:00,11.47,11.47,11.46,11.46,59596.5,7.3743,7.3743,7.3678,7.3678,59596.5
2009-06-01 15:05:00,11.46,11.47,11.42,11.42,301198.5,7.3678,7.3743,7.3421,7.3421,301198.5
2009-06-01 15:10:00,11.43,11.44,11.39,11.4,194467.5,7.3486,7.355,7.3228,7.3293,194467.5
2009-06-01 15:15:00,11.4,11.46,11.39,11.43,124117.5,7.3293,7.3678,7.3228,7.3486,124117.5
2009-06-01 15:20:00,11.42,11.47,11.42,11.46,189241.5,7.3421,7.3743,7.3421,7.3678,189241.5
2009-06-01 15:25:00,11.46,11.47,11.43,11.45,255169.5,7.3678,7.3743,7.3486,7.3614,255169.5
2009-06-01 15:30:00,11.45,11.48,11.43,11.47,276274.5,7.3614,7.3807,7.3486,7.3743,276274.5
2009-06-01 15:35:00,11.47,11.48,11.43,11.48,298585.5,7.3743,7.3807,7.3486,7.3807,298585.5
2009-06-01 15:40:00,11.47,11.48,11.45,11.47,223411.5,7.3743,7.3807,7.3614,7.3743,223411.5
2009-06-01 15:45:00,11.47,11.48,11.42,11.43,312052.5,7.3743,7.3807,7.3421,7.3486,312052.5
2009-06-01 15:50:00,11.43,11.46,11.4,11.4,420492.0,7.3486,7.3678,7.3293,7.3293,420492.0
2009-06-01 15:55:00,11.4,11.42,11.37,11.41,1011030.0,7.3293,7.3421,7.31,7.3357,1011030.0
2009-06-02 09:30:00,11.22,11.33,11.06,11.09,678676.5,7.2135,7.2843,7.1107,7.13,678676.5
2009-06-02 09:35:00,11.09,11.13,11.04,11.07,791035.5,7.13,7.1557,7.0978,7.1171,791035.5
2009-06-02 09:40:00,11.07,11.12,11.05,11.12,309841.5,7.1171,7.1493,7.1042,7.1493,309841.5
2009-06-02 09:45:00,11.12,11.13,11.08,11.08,256275.0,7.1493,7.1557,7.1235,7.1235,256275.0
2009-06-02 09:50:00,11.09,11.09,11.04,11.07,294565.5,7.13,7.13,7.0978,7.1171,294565.5
2009-06-02 09:55:00,11.08,11.09,11.07,11.09,198085.5,7.1235,7.13,7.1171,7.13,198085.5
2009-06-02 10:00:00,11.09,11.15,11.09,11.12,415668.0,7.13,7.1685,7.13,7.1493,415668.0
2009-06-02 10:05:00,11.11,11.14,11.09,11.13,282204.0,7.1428,7.1621,7.13,7.1557,282204.0
2009-06-02 10:10:00,11.13,11.13,11.07,11.07,419889.0,7.1557,7.1557,7.1171,7.1171,419889.0
2009-06-02 10:15:00,11.08,11.11,11.07,11.09,155373.0,7.1235,7.1428,7.1171,7.13,155373.0
2009-06-02 10:20:00,11.09,11.09,11.08,11.09,156679.5,7.13,7.13,7.1235,7.13,156679.5
2009-06-02 10:25:00,11.09,11.12,11.08,11.09,345720.0,7.13,7.1493,7.1235,7.13,345720.0
2009-06-02 10:30:00,11.09,11.11,11.07,11.08,253159.5,7.13,7.1428,7.1171,7.1235,253159.5
2009-06-02 10:35:00,11.09,11.09,11.07,11.08,129544.5,7.13,7.13,7.1171,7.1235,129544.5
2009-06-02 10:40:00,11.09,11.11,11.07,11.1,747318.0,7.13,7.1428,7.1171,7.1364,747318.0
2009-06-02 10:45:00,11.09,11.12,11.08,11.12,354463.5,7.13,7.1493,7.1235,7.1493,354463.5
2009-06-02 10:50:00,11.12,11.12,11.08,11.09,199090.5,7.1493,7.1493,7.1235,7.13,199090.5
2009-06-02 10:55:00,11.09,11.09,11.08,11.08,150649.5,7.13,7.13,7.1235,7.1235,150649.5
2009-06-02 11:00:00,11.09,11.09,11.07,11.07,70350.0,7.13,7.13,7.1171,7.1171,70350.0
2009-06-02 11:05:00,11.08,11.08,11.07,11.08,44220.0,7.1235,7.1235,7.1171,7.1235,44220.0
2009-06-02 11:10:00,11.07,11.08,11.06,11.08,150247.5,7.1171,7.1235,7.1107,7.1235,150247.5
2009-06-02 11:15:00,11.07,11.09,11.06,11.07,140097.0,7.1171,7.13,7.1107,7.1171,140097.0
2009-06-02 11:20:00,11.07,11.09,11.06,11.09,78088.5,7.1171,7.13,7.1107,7.13,78088.5
2009-06-02 11:25:00,11.09,11.1,11.08,11.09,243009.0,7.13,7.1364,7.1235,7.13,243009.0
2009-06-02 11:30:00,11.09,11.09,11.03,11.04,188638.5,7.13,7.13,7.0914,7.0978,188638.5
2009-06-02 11:35:00,11.03,11.04,11.0,11.01,130549.5,7.0914,7.0978,7.0721,7.0785,130549.5
2009-06-02 11:40:00,11.01,11.03,11.01,11.03,27637.5,7.0785,7.0914,7.0785,7.0914,27637.5
2009-06-02 11:45:00,11.03,11.04,11.02,11.03,32160.0,7.0914,7.0978,7.085,7.0914,32160.0
2009-06-02 11:50:00,11.04,11.04,11.03,11.03,72259.5,7.0978,7.0978,7.0914,7.0914,72259.5
2009-06-02 11:55:00,11.03,11.04,11.03,11.04,7738.5,7.0914,7.0978,7.0914,7.0978,7738.5
2009-06-02 12:00:00,11.04,11.04,11.03,11.03,17889.0,7.0978,7.0978,7.0914,7.0914,17889.0
2009-06-02 12:05:00,11.04,11.04,11.03,11.04,44119.5,7.0978,7.0978,7.0914,7.0978,44119.5
2009-06-02 12:10:00,11.03,11.04,11.01,11.01,156177.0,7.0914,7.0978,7.0785,7.0785,156177.0
2009-06-02 12:15:00,11.01,11.02,10.99,11.0,369840.0,7.0785,7.085,7.0657,7.0721,369840.0
2009-06-02 12:20:00,11.0,11.0,10.95,10.96,392653.5,7.0721,7.0721,7.04,7.0464,392653.5
2009-06-02 12:25:00,10.96,10.97,10.89,10.9,582498.0,7.0464,7.0528,7.0014,7.0078,582498.0
2009-06-02 12:30:00,10.9,10.91,10.88,10.89,299791.5,7.0078,7.0142,6.995,7.0014,299791.5
2009-06-02 12:35:00,10.89,10.91,10.87,10.9,269742.0,7.0014,7.0142,6.9885,7.0078,269742.0
2009-06-02 12:40:00,10.89,10.92,10.89,10.92,134167.5,7.0014,7.0207,7.0014,7.0207,134167.5
2009-06-02 12:45:00,10.92,10.92,10.91,10.92,48441.0,7.0207,7.0207,7.0142,7.0207,48441.0
2009-06-02 12:50:00,10.92,10.95,10.91,10.95,148137.0,7.0207,7.04,7.0142,7.04,148137.0
2009-06-02 12:55:00,10.95,10.95,10.93,10.93,243511.5,7.04,7.04,7.0271,7.0271,243511.5
2009-06-02 13:00:00,10.93,10.94,10.91,10.92,74973.0,7.0271,7.0335,7.0142,7.0207,74973.0
2009-06-02 13:05:00,10.92,10.93,10.88,10.89,271651.5,7.0207,7.0271,6.995,7.0014,271651.5
2009-06-02 13:10:00,10.89,10.89,10.88,10.89,78088.5,7.0014,7.0014,6.995,7.0014,78088.5
2009-06-02 13:15:00,10.89,10.89,10.88,10.88,41305.5,7.0014,7.0014,6.995,6.995,41305.5
2009-06-02 13:20:00,10.89,10.9,10.87,10.9,189241.5,7.0014,7.0078,6.9885,7.0078,189241.5
2009-06-02 13:25:00,10.89,10.92,10.89,10.91,179593.5,7.0014,7.0207,7.0014,7.0142,179593.5
2009-06-02 13:30:00,10.92,10.94,10.91,10.94,57586.5,7.0207,7.0335,7.0142,7.0335,57586.5
2009-06-02 13:35:00,10.94,10.95,10.93,10.95,45124.5,7.0335,7.04,7.0271,7.04,45124.5
2009-06-02 13:40:00,10.95,10.95,10.94,10.95,39597.0,7.04,7.04,7.0335,7.04,39597.0
2009-06-02 13:45:00,10.95,10.95,10.92,10.93,186829.5,7.04,7.04,7.0207,7.0271,186829.5
2009-06-02 13:50:00,10.93,10.94,10.92,10.94,67938.0,7.0271,7.0335,7.0207,7.0335,67938.0
2009-06-02 13:55:00,10.94,10.94,10.93,10.94,51757.5,7.0335,7.0335,7.0271,7.0335,51757.5
2009-06-02 14:00:00,10.94,10.94,10.9,10.91,156780.0,7.0335,7.0335,7.0078,7.0142,156780.0
2009-06-02 14:05:00,10.91,10.91,10.9,10.9,104620.5,7.0142,7.0142,7.0078,7.0078,104620.5
2009-06-02 14:10:00,10.9,10.91,10.88,10.89,166026.0,7.0078,7.0142,6.995,7.0014,166026.0
2009-06-02 14:15:00,10.89,10.9,10.89,10.9,163212.0,7.0014,7.0078,7.0014,7.0078,163212.0
2009-06-02 14:20:00,10.89,10.91,10.89,10.9,148237.5,7.0014,7.0142,7.0014,7.0078,148237.5
2009-06-02 14:25:00,10.89,10.9,10.88,10.9,131554.5,7.0014,7.0078,6.995,7.0078,131554.5
2009-06-02 14:30:00,10.9,10.92,10.89,10.9,455868.0,7.0078,7.0207,7.0014,7.0078,455868.0
2009-06-02 14:35:00,10.89,10.9,10.89,10.9,29446.5,7.0014,7.0078,7.0014,7.0078,29446.5
2009-06-02 14:40:00,10.89,10.91,10.89,10.9,134469.0,7.0014,7.0142,7.0014,7.0078,134469.0
2009-06-02 14:45:00,10.9,10.91,10.89,10.9,122610.0,7.0078,7.0142,7.0014,7.0078,122610.0
2009-06-02 14:50:00,10.9,10.9,10.89,10.9,49546.5,7.0078,7.0078,7.0014,7.0078,49546.5
2009-06-02 14:55:00,10.89,10.9,10.88,10.89,84420.0,7.0014,7.0078,6.995,7.0014,84420.0
2009-06-02 15:00:00,10.89,10.91,10.88,10.9,175473.0,7.0014,7.0142,6.995,7.0078,175473.0
2009-06-02 15:05:00,10.9,10.9,10.89,10.9,56682.0,7.0078,7.0078,7.0014,7.0078,56682.0
2009-06-02 15:10:00,10.9,10.9,10.89,10.9,41707.5,7.0078,7.0078,7.0014,7.0078,41707.5
2009-06-02 15:15:00,10.9,10.9,10.86,10.87,289641.0,7.0078,7.0078,6.9821,6.9885,289641.0
2009-06-02 15:20:00,10.87,10.87,10.84,10.85,300696.0,6.9885,6.9885,6.9692,6.9757,300696.0
2009-06-02 15:25:00,10.85,10.86,10.83,10.84,346122.0,6.9757,6.9821,6.9628,6.9692,346122.0
2009-06-02 15:30:00,10.84,10.84,10.81,10.81,435466.5,6.9692,6.9692,6.9499,6.9499,435466.5
2009-06-02 15:35:00,10.81,10.85,10.81,10.85,536569.5,6.9499,6.9757,6.9499,6.9757,536569.5
2009-06-02 15:40:00,10.85,10.86,10.83,10.83,408030.0,6.9757,6.9821,6.9628,6.9628,408030.0
2009-06-02 15:45:00,10.83,10.86,10.82,10.84,291751.5,6.9628,6.9821,6.9564,6.9692,291751.5
2009-06-02 15:50:00,10.84,10.85,10.81,10.82,289440.0,6.9692,6.9757,6.9499,6.9564,289440.0
2009-06-02 15:55:00,10.82,10.83,10.8,10.83,1133137.5,6.9564,6.9628,6.9435,6.9628,1133137.5
2009-06-03 09:30:00,10.61,10.67,10.25,10.4,1675737.0,6.8214,6.8599,6.5899,6.6864,1675737.0
2009-06-03 09:35:00,10.4,10.58,10.4,10.55,1014145.5,6.6864,6.8021,6.6864,6.7828,1014145.5
2009-06-03 09:40:00,10.54,10.54,10.44,10.45,603603.0,6.7764,6.7764,6.7121,6.7185,603603.0
2009-06-03 09:45:00,10.45,10.47,10.4,10.44,1026406.5,6.7185,6.7314,6.6864,6.7121,1026406.5
2009-06-03 09:50:00,10.44,10.45,10.32,10.37,1057159.5,6.7121,6.7185,6.6349,6.6671,1057159.5
2009-06-03 09:55:00,10.37,10.41,10.3,10.35,666013.5,6.6671,6.6928,6.6221,6.6542,666013.5
2009-06-03 10:00:00,10.34,10.36,10.3,10.35,509032.5,6.6478,6.6606,6.6221,6.6542,509032.5
2009-06-03 10:05:00,10.35,10.37,10.3,10.31,519987.0,6.6542,6.6671,6.6221,6.6285,519987.0
2009-06-03 10:10:00,10.31,10.33,10.26,10.29,748926.0,6.6285,6.6413,6.5963,6.6156,748926.0
2009-06-03 10:15:00,10.3,10.3,10.25,10.25,440893.5,6.6221,6.6221,6.5899,6.5899,440893.5
2009-06-03 10:20:00,10.25,10.26,10.18,10.19,904399.5,6.5899,6.5963,6.5449,6.5513,904399.5
2009-06-03 10:25:00,10.19,10.38,10.19,10.26,565011.0,6.5513,6.6735,6.5513,6.5963,565011.0
2009-06-03 10:30:00,10.27,10.3,10.26,10.27,322806.0,6.6028,6.6221,6.5963,6.6028,322806.0
2009-06-03 10:35:00,10.28,10.3,10.27,10.3,209140.5,6.6092,6.6221,6.6028,6.6221,209140.5
2009-06-03 10:40:00,10.3,10.32,10.28,10.3,545313.0,6.6221,6.6349,6.6092,6.6221,545313.0
2009-06-03 10:45:00,10.3,10.34,10.29,10.34,345117.0,6.6221,6.6478,6.6156,6.6478,345117.0
2009-06-03 10:50:00,10.33,10.36,10.32,10.35,287430.0,6.6413,6.6606,6.6349,6.6542,287430.0
2009-06-03 10:55:00,10.35,10.36,10.34,10.35,176277.0,6.6542,6.6606,6.6478,6.6542,176277.0
2009-06-03 11:00:00,10.35,10.37,10.32,10.35,303510.0,6.6542,6.6671,6.6349,6.6542,303510.0
2009-06-03 11:05:00,10.35,10.37,10.33,10.33,191955.0,6.6542,6.6671,6.6413,6.6413,191955.0
2009-06-03 11:10:00,10.33,10.34,10.31,10.32,163915.5,6.6413,6.6478,6.6285,6.6349,163915.5
2009-06-03 11:15:00,10.32,10.32,10.28,10.29,314866.5,6.6349,6.6349,6.6092,6.6156,314866.5
2009-06-03 11:20:00,10.29,10.34,10.28,10.34,522399.0,6.6156,6.6478,6.6092,6.6478,522399.0
2009-06-03 11:25:00,10.34,10.36,10.34,10.35,681088.5,6.6478,6.6606,6.6478,6.6542,681088.5
2009-06-03 11:30:00,10.36,10.37,10.34,10.35,298485.0,6.6606,6.6671,6.6478,6.6542,298485.0
2009-06-03 11:35:00,10.35,10.36,10.34,10.35,71355.0,6.6542,6.6606,6.6478,6.6542,71355.0
2009-06-03 11:40:00,10.35,10.36,10.33,10.34,146127.0,6.6542,6.6606,6.6413,6.6478,146127.0
2009-06-03 11:45:00,10.34,10.35,10.33,10.35,71656.5,6.6478,6.6542,6.6413,6.6542,71656.5
2009-06-03 11:50:00,10.35,10.35,10.32,10.33,102610.5,6.6542,6.6542,6.6349,6.6413,102610.5
2009-06-03 11:55:00,10.33,10.33,10.32,10.33,28843.5,6.6413,6.6413,6.6349,6.6413,28843.5
2009-06-03 12:00:00,10.33,10.33,10.29,10.3,203512.5,6.6413,6.6413,6.6156,6.6221,203512.5
2009-06-03 12:05:00,10.31,10.32,10.27,10.27,589030.5,6.6285,6.6349,6.6028,6.6028,589030.5
2009-06-03 12:10:00,10.27,10.28,10.26,10.27,181905.0,6.6028,6.6092,6.5963,6.6028,181905.0
2009-06-03 12:15:00,10.26,10.28,10.26,10.27,162207.0,6.5963,6.6092,6.5963,6.6028,162207.0
2009-06-03 12:20:00,10.27,10.28,10.26,10.26,136077.0,6.6028,6.6092,6.5963,6.5963,136077.0
2009-06-03 12:25:00,10.26,10.27,10.26,10.27,93465.0,6.5963,6.6028,6.5963,6.6028,93465.0
2009-06-03 12:30:00,10.27,10.28,10.26,10.28,274767.0,6.6028,6.6092,6.5963,6.6092,274767.0
2009-06-03 12:35:00,10.28,10.28,10.27,10.28,119193.0,6.6092,6.6092,6.6028,6.6092,119193.0
2009-06-03 12:40:00,10.28,10.28,10.27,10.28,114168.0,6.6092,6.6092,6.6028,6.6092,114168.0
2009-06-03 12:45:00,10.28,10.28,10.26,10.28,290445.0,6.6092,6.6092,6.5963,6.6092,290445.0
2009-06-03 12:50:00,10.28,10.3,10.25,10.26,379086.0,6.6092,6.6221,6.5899,6.5963,379086.0
2009-06-03 12:55:00,10.26,10.26,10.23,10.24,97887.0,6.5963,6.5963,6.5771,6.5835,97887.0
2009-06-03 13:00:00,10.23,10.25,10.23,10.24,162508.5,6.5771,6.5899,6.5771,6.5835,162508.5
2009-06-03 13:05:00,10.23,10.24,10.23,10.24,38692.5,6.5771,6.5835,6.5771,6.5835,38692.5
2009-06-03 13:10:00,10.24,10.24,10.23,10.24,23919.0,6.5835,6.5835,6.5771,6.5835,23919.0
2009-06-03 13:15:00,10.24,10.24,10.23,10.24,24823.5,6.5835,6.5835,6.5771,6.5835,24823.5
2009-06-03 13:20:00,10.24,10.26,10.22,10.24,872239.5,6.5835,6.5963,6.5706,6.5835,872239.5
2009-06-03 13:25:00,10.24,10.25,10.21,10.22,237381.0,6.5835,6.5899,6.5642,6.5706,237381.0
2009-06-03 13:30:00,10.22,10.24,10.21,10.23,109042.5,6.5706,6.5835,6.5642,6.5771,109042.5
2009-06-03 13:35:00,10.24,10.25,10.23,10.25,203613.0,6.5835,6.5899,6.5771,6.5899,203613.0
2009-06-03 13:40:00,10.24,10.25,10.23,10.23,162307.5,6.5835,6.5899,6.5771,6.5771,162307.5
2009-06-03 13:45:00,10.23,10.24,10.22,10.23,210447.0,6.5771,6.5835,6.5706,6.5771,210447.0
2009-06-03 13:50:00,10.22,10.25,10.22,10.24,107635.5,6.5706,6.5899,6.5706,6.5835,107635.5
2009-06-03 13:55:00,10.25,10.25,10.24,10.25,140398.5,6.5899,6.5899,6.5835,6.5899,140398.5
2009-06-03 14:00:00,10.25,10.25,10.24,10.25,231451.5,6.5899,6.5899,6.5835,6.5899,231451.5
2009-06-03 14:05:00,10.24,10.25,10.23,10.24,321198.0,6.5835,6.5899,6.5771,6.5835,321198.0
2009-06-03 14:10:00,10.25,10.25,10.23,10.23,164518.5,6.5899,6.5899,6.5771,6.5771,164518.5
2009-06-03 14:15:00,10.23,10.24,10.23,10.24,124218.0,6.5771,6.5835,6.5771,6.5835,124218.0
2009-06-03 14:20:00,10.24,10.24,10.23,10.24,99495.0,6.5835,6.5835,6.5771,6.5835,99495.0
2009-06-03 14:25:00,10.23,10.24,10.22,10.23,233964.0,6.5771,6.5835,6.5706,6.5771,233964.0
2009-06-03 14:30:00,10.22,10.23,10.22,10.22,51858.0,6.5706,6.5771,6.5706,6.5706,51858.0
2009-06-03 14:35:00,10.22,10.23,10.22,10.23,104118.0,6.5706,6.5771,6.5706,6.5771,104118.0
2009-06-03 14:40:00,10.22,10.23,10.22,10.23,68943.0,6.5706,6.5771,6.5706,6.5771,68943.0
2009-06-03 14:45:00,10.23,10.26,10.22,10.26,806914.5,6.5771,6.5963,6.5706,6.5963,806914.5
2009-06-03 14:50:00,10.26,10.27,10.24,10.25,456973.5,6.5963,6.6028,6.5835,6.5899,456973.5
2009-06-03 14:55:00,10.25,10.27,10.25,10.26,573754.5,6.5899,6.6028,6.5899,6.5963,573754.5
2009-06-03 15:00:00,10.26,10.26,10.23,10.23,185824.5,6.5963,6.5963,6.5771,6.5771,185824.5
2009-06-03 15:05:00,10.24,10.28,10.23,10.28,398884.5,6.5835,6.6092,6.5771,6.6092,398884.5
2009-06-03 15:10:00,10.28,10.28,10.27,10.27,117685.5,6.6092,6.6092,6.6028,6.6028,117685.5
2009-06-03 15:15:00,10.27,10.28,10.27,10.28,157483.5,6.6028,6.6092,6.6028,6.6092,157483.5
2009-06-03 15:20:00,10.28,10.29,10.26,10.29,585211.5,6.6092,6.6156,6.5963,6.6156,585211.5
2009-06-03 15:25:00,10.28,10.29,10.24,10.24,491344.5,6.6092,6.6156,6.5835,6.5835,491344.5
2009-06-03 15:30:00,10.24,10.25,10.23,10.24,346021.5,6.5835,6.5899,6.5771,6.5835,346021.5
2009-06-03 15:35:00,10.23,10.26,10.23,10.26,232858.5,6.5771,6.5963,6.5771,6.5963,232858.5
2009-06-03 15:40:00,10.25,10.29,10.25,10.29,165021.0,6.5899,6.6156,6.5899,6.6156,165021.0
2009-06-03 15:45:00,10.28,10.32,10.28,10.32,246928.5,6.6092,6.6349,6.6092,6.6349,246928.5
2009-06-03 15:50:00,10.32,10.37,10.31,10.33,807517.5,6.6349,6.6671,6.6285,6.6413,807517.5
2009-06-03 15:55:00,10.33,10.35,10.31,10.34,1026004.5,6.6413,6.6542,6.6285,6.6478,1026004.5
2009-06-04 09:30:00,10.21,10.58,10.21,10.55,869425.5,6.5642,6.8021,6.5642,6.7828,869425.5
2009-06-04 09:35:00,10.55,10.64,10.55,10.61,655662.0,6.7828,6.8407,6.7828,6.8214,655662.0
2009-06-04 09:40:00,10.6,10.62,10.56,10.59,551544.0,6.8149,6.8278,6.7892,6.8085,551544.0
2009-06-04 09:45:00,10.59,10.59,10.52,10.52,764604.0,6.8085,6.8085,6.7635,6.7635,764604.0
2009-06-04 09:50:00,10.53,10.59,10.49,10.57,437175.0,6.7699,6.8085,6.7442,6.7956,437175.0
2009-06-04 09:55:00,10.56,10.6,10.55,10.59,698274.0,6.7892,6.8149,6.7828,6.8085,698274.0
2009-06-04 10:00:00,10.59,10.59,10.54,10.55,1022788.5,6.8085,6.8085,6.7764,6.7828,1022788.5
2009-06-04 10:05:00,10.55,10.55,10.42,10.42,345921.0,6.7828,6.7828,6.6992,6.6992,345921.0
2009-06-04 10:10:00,10.43,10.47,10.43,10.44,185925.0,6.7056,6.7314,6.7056,6.7121,185925.0
2009-06-04 10:15:00,10.44,10.45,10.41,10.41,88239.0,6.7121,6.7185,6.6928,6.6928,88239.0
2009-06-04 10:20:00,10.41,10.45,10.41,10.44,129343.5,6.6928,6.7185,6.6928,6.7121,129343.5
2009-06-04 10:25:00,10.44,10.46,10.42,10.45,179292.0,6.7121,6.7249,6.6992,6.7185,179292.0
2009-06-04 10:30:00,10.45,10.45,10.42,10.44,125926.5,6.7185,6.7185,6.6992,6.7121,125926.5
2009-06-04 10:35:00,10.44,10.45,10.39,10.4,242004.0,6.7121,6.7185,6.6799,6.6864,242004.0
2009-06-04 10:40:00,10.4,10.41,10.37,10.39,127233.0,6.6864,6.6928,6.6671,6.6799,127233.0
2009-06-04 10:45:00,10.39,10.4,10.38,10.4,129544.5,6.6799,6.6864,6.6735,6.6864,129544.5
2009-06-04 10:50:00,10.39,10.4,10.38,10.39,132358.5,6.6799,6.6864,6.6735,6.6799,132358.5
2009-06-04 10:55:00,10.39,10.42,10.39,10.41,72159.0,6.6799,6.6992,6.6799,6.6928,72159.0
2009-06-04 11:00:00,10.42,10.42,10.39,10.39,114168.0,6.6992,6.6992,6.6799,6.6799,114168.0
2009-06-04 11:05:00,10.39,10.41,10.39,10.4,259089.0,6.6799,6.6928,6.6799,6.6864,259089.0
2009-06-04 11:10:00,10.4,10.4,10.39,10.4,61104.0,6.6864,6.6864,6.6799,6.6864,61104.0
2009-06-04 11:15:00,10.4,10.41,10.39,10.4,113866.5,6.6864,6.6928,6.6799,6.6864,113866.5
2009-06-04 11:20:00,10.41,10.42,10.4,10.42,131755.5,6.6928,6.6992,6.6864,6.6992,131755.5
2009-06-04 11:25:00,10.42,10.42,10.38,10.4,185925.0,6.6992,6.6992,6.6735,6.6864,185925.0
2009-06-04 11:30:00,10.39,10.4,10.36,10.38,239793.0,6.6799,6.6864,6.6606,6.6735,239793.0
2009-06-04 11:35:00,10.38,10.39,10.37,10.39,135373.5,6.6735,6.6799,6.6671,6.6799,135373.5
2009-06-04 11:40:00,10.39,10.39,10.38,10.39,117384.0,6.6799,6.6799,6.6735,6.6799,117384.0
2009-06-04 11:45:00,10.39,10.39,10.38,10.39,71455.5,6.6799,6.6799,6.6735,6.6799,71455.5
2009-06-04 11:50:00,10.38,10.39,10.33,10.34,319590.0,6.6735,6.6799,6.6413,6.6478,319590.0
2009-06-04 11:55:00,10.35,10.35,10.3,10.3,113364.0,6.6542,6.6542,6.6221,6.6221,113364.0
2009-06-04 12:00:00,10.3,10.31,10.26,10.27,82510.5,6.6221,6.6285,6.5963,6.6028,82510.5
2009-06-04 12:05:00,10.26,10.26,10.23,10.23,212557.5,6.5963,6.5963,6.5771,6.5771,212557.5
2009-06-04 12:10:00,10.23,10.24,10.22,10.23,159091.5,6.5771,6.5835,6.5706,6.5771,159091.5
2009-06-04 12:15:00,10.23,10.23,10.21,10.22,218587.5,6.5771,6.5771,6.5642,6.5706,218587.5
2009-06-04 12:20:00,10.23,10.25,10.21,10.24,430039.5,6.5771,6.5899,6.5642,6.5835,430039.5
2009-06-04 12:25:00,10.24,10.27,10.23,10.27,224818.5,6.5835,6.6028,6.5771,6.6028,224818.5
2009-06-04 12:30:00,10.27,10.27,10.26,10.27,74772.0,6.6028,6.6028,6.5963,6.6028,74772.0
2009-06-04 12:35:00,10.27,10.27,10.26,10.26,133363.5,6.6028,6.6028,6.5963,6.5963,133363.5
2009-06-04 12:40:00,10.27,10.27,10.26,10.26,156177.0,6.6028,6.6028,6.5963,6.5963,156177.0
2009-06-04 12:45:00,10.26,10.27,10.22,10.23,473355.0,6.5963,6.6028,6.5706,6.5771,473355.0
2009-06-04 12:50:00,10.23,10.25,10.23,10.25,123615.0,6.5771,6.5899,6.5771,6.5899,123615.0
2009-06-04 12:55:00,10.25,10.26,10.24,10.26,211351.5,6.5899,6.5963,6.5835,6.5963,211351.5
2009-06-04 13:00:00,10.25,10.26,10.25,10.26,170146.5,6.5899,6.5963,6.5899,6.5963,170146.5
2009-06-04 13:05:00,10.26,10.26,10.24,10.25,137082.0,6.5963,6.5963,6.5835,6.5899,137082.0
2009-06-04 13:10:00,10.25,10.26,10.24,10.25,269742.0,6.5899,6.5963,6.5835,6.5899,269742.0
2009-06-04 13:15:00,10.25,10.26,10.25,10.26,113866.5,6.5899,6.5963,6.5899,6.5963,113866.5
2009-06-04 13:20:00,10.25,10.27,10.25,10.25,372453.0,6.5899,6.6028,6.5899,6.5899,372453.0
2009-06-04 13:25:00,10.26,10.26,10.25,10.25,187231.5,6.5963,6.5963,6.5899,6.5899,187231.5
2009-06-04 13:30:00,10.26,10.27,10.25,10.26,284214.0,6.5963,6.6028,6.5899,6.5963,284214.0
2009-06-04 13:35:00,10.27,10.32,10.26,10.32,361599.0,6.6028,6.6349,6.5963,6.6349,361599.0
2009-06-04 13:40:00,10.32,10.32,10.29,10.29,175975.5,6.6349,6.6349,6.6156,6.6156,175975.5
2009-06-04 13:45:00,10.29,10.31,10.29,10.3,178186.5,6.6156,6.6285,6.6156,6.6221,178186.5
2009-06-04 13:50:00,10.31,10.31,10.28,10.28,181704.0,6.6285,6.6285,6.6092,6.6092,181704.0
2009-06-04 13:55:00,10.28,10.29,10.27,10.27,148740.0,6.6092,6.6156,6.6028,6.6028,148740.0
2009-06-04 14:00:00,10.28,10.28,10.26,10.28,277078.5,6.6092,6.6092,6.5963,6.6092,277078.5
2009-06-04 14:05:00,10.28,10.31,10.27,10.3,234064.5,6.6092,6.6285,6.6028,6.6221,234064.5
2009-06-04 14:10:00,10.31,10.31,10.26,10.27,324112.5,6.6285,6.6285,6.5963,6.6028,324112.5
2009-06-04 14:15:00,10.27,10.29,10.23,10.25,444511.5,6.6028,6.6156,6.5771,6.5899,444511.5
2009-06-04 14:20:00,10.25,10.25,10.23,10.24,128238.0,6.5899,6.5899,6.5771,6.5835,128238.0
2009-06-04 14:25:00,10.23,10.25,10.23,10.23,150348.0,6.5771,6.5899,6.5771,6.5771,150348.0
2009-06-04 14:30:00,10.24,10.24,10.21,10.22,210447.0,6.5835,6.5835,6.5642,6.5706,210447.0
2009-06-04 14:35:00,10.23,10.23,10.21,10.21,196879.5,6.5771,6.5771,6.5642,6.5642,196879.5
2009-06-04 14:40:00,10.22,10.25,10.2,10.24,503806.5,6.5706,6.5899,6.5578,6.5835,503806.5
2009-06-04 14:45:00,10.25,10.25,10.23,10.25,253863.0,6.5899,6.5899,6.5771,6.5899,253863.0
2009-06-04 14:50:00,10.25,10.25,10.21,10.21,233562.0,6.5899,6.5899,6.5642,6.5642,233562.0
2009-06-04 14:55:00,10.21,10.22,10.19,10.2,414864.0,6.5642,6.5706,6.5513,6.5578,414864.0
2009-06-04 15:00:00,10.21,10.21,10.17,10.17,480792.0,6.5642,6.5642,6.5385,6.5385,480792.0
2009-06-04 15:05:00,10.17,10.21,10.16,10.17,485917.5,6.5385,6.5642,6.5321,6.5385,485917.5
2009-06-04 15:10:00,10.16,10.19,10.16,10.19,379488.0,6.5321,6.5513,6.5321,6.5513,379488.0
2009-06-04 15:15:00,10.19,10.19,10.14,10.17,958569.0,6.5513,6.5513,6.5192,6.5385,958569.0
2009-06-04 15:20:00,10.18,10.23,10.17,10.22,344413.5,6.5449,6.5771,6.5385,6.5706,344413.5
2009-06-04 15:25:00,10.22,10.23,10.21,10.23,221200.5,6.5706,6.5771,6.5642,6.5771,221200.5
2009-06-04 15:30:00,10.23,10.23,10.18,10.2,363408.0,6.5771,6.5771,6.5449,6.5578,363408.0
2009-06-04 15:35:00,10.2,10.23,10.19,10.2,489837.0,6.5578,6.5771,6.5513,6.5578,489837.0
2009-06-04 15:40:00,10.2,10.21,10.18,10.19,383206.5,6.5578,6.5642,6.5449,6.5513,383206.5
2009-06-04 15:45:00,10.19,10.22,10.18,10.18,449838.0,6.5513,6.5706,6.5449,6.5449,449838.0
2009-06-04 15:50:00,10.18,10.24,10.18,10.2,503505.0,6.5449,6.5835,6.5449,6.5578,503505.0
2009-06-04 15:55:00,10.2,10.27,10.2,10.26,1111831.5,6.5578,6.6028,6.5578,6.5963,1111831.5
2009-06-05 09:30:00,10.55,10.55,10.35,10.35,664908.0,6.7828,6.7828,6.6542,6.6542,664908.0
2009-06-05 09:35:00,10.35,10.4,10.3,10.37,238587.0,6.6542,6.6864,6.6221,6.6671,238587.0
2009-06-05 09:40:00,10.37,10.39,10.25,10.27,433255.5,6.6671,6.6799,6.5899,6.6028,433255.5
2009-06-05 09:45:00,10.27,10.28,10.22,10.22,399889.5,6.6028,6.6092,6.5706,6.5706,399889.5
2009-06-05 09:50:00,10.22,10.33,10.22,10.33,176478.0,6.5706,6.6413,6.5706,6.6413,176478.0
2009-06-05 09:55:00,10.32,10.33,10.29,10.3,337479.0,6.6349,6.6413,6.6156,6.6221,337479.0
2009-06-05 10:00:00,10.29,10.32,10.29,10.3,196276.5,6.6156,6.6349,6.6156,6.6221,196276.5
2009-06-05 10:05:00,10.3,10.31,10.24,10.26,243612.0,6.6221,6.6285,6.5835,6.5963,243612.0
2009-06-05 10:10:00,10.26,10.28,10.19,10.2,518680.5,6.5963,6.6092,6.5513,6.5578,518680.5
2009-06-05 10:15:00,10.2,10.26,10.2,10.24,714253.5,6.5578,6.5963,6.5578,6.5835,714253.5
2009-06-05 10:20:00,10.24,10.27,10.23,10.24,664405.5,6.5835,6.6028,6.5771,6.5835,664405.5
2009-06-05 10:25:00,10.24,10.25,10.19,10.19,266928.0,6.5835,6.5899,6.5513,6.5513,266928.0
2009-06-05 10:30:00,10.19,10.2,10.15,10.18,273963.0,6.5513,6.5578,6.5256,6.5449,273963.0
2009-06-05 10:35:00,10.19,10.23,10.18,10.21,179694.0,6.5513,6.5771,6.5449,6.5642,179694.0
2009-06-05 10:40:00,10.21,10.24,10.21,10.22,169041.0,6.5642,6.5835,6.5642,6.5706,169041.0
2009-06-05 10:45:00,10.24,10.26,10.23,10.24,148941.0,6.5835,6.5963,6.5771,6.5835,148941.0
2009-06-05 10:50:00,10.25,10.25,10.22,10.22,127836.0,6.5899,6.5899,6.5706,6.5706,127836.0
2009-06-05 10:55:00,10.23,10.25,10.21,10.25,168639.0,6.5771,6.5899,6.5642,6.5899,168639.0
2009-06-05 11:00:00,10.25,10.26,10.24,10.25,212155.5,6.5899,6.5963,6.5835,6.5899,212155.5
2009-06-05 11:05:00,10.25,10.25,10.24,10.24,97384.5,6.5899,6.5899,6.5835,6.5835,97384.5
2009-06-05 11:10:00,10.25,10.25,10.23,10.23,38793.0,6.5899,6.5899,6.5771,6.5771,38793.0
2009-06-05 11:15:00,10.24,10.24,10.23,10.23,46230.0,6.5835,6.5835,6.5771,6.5771,46230.0
2009-06-05 11:20:00,10.24,10.25,10.23,10.24,97083.0,6.5835,6.5899,6.5771,6.5835,97083.0
2009-06-05 11:25:00,10.25,10.25,10.2,10.2,89947.5,6.5899,6.5899,6.5578,6.5578,89947.5
2009-06-05 11:30:00,10.2,10.21,10.17,10.18,330142.5,6.5578,6.5642,6.5385,6.5449,330142.5
2009-06-05 11:35:00,10.17,10.18,10.15,10.16,206728.5,6.5385,6.5449,6.5256,6.5321,206728.5
2009-06-05 11:40:00,10.16,10.18,10.15,10.18,574257.0,6.5321,6.5449,6.5256,6.5449,574257.0
2009-06-05 11:45:00,10.18,10.18,10.15,10.16,99394.5,6.5449,6.5449,6.5256,6.5321,99394.5
2009-06-05 11:50:00,10.15,10.18,10.14,10.18,119494.5,6.5256,6.5449,6.5192,6.5449,119494.5
2009-06-05 11:55:00,10.18,10.18,10.15,10.17,71053.5,6.5449,6.5449,6.5256,6.5385,71053.5
2009-06-05 12:00:00,10.15,10.16,10.15,10.16,9045.0,6.5256,6.5321,6.5256,6.5321,9045.0
2009-06-05 12:05:00,10.15,10.18,10.15,10.15,49245.0,6.5256,6.5449,6.5256,6.5256,49245.0
2009-06-05 12:10:00,10.16,10.17,10.13,10.15,129042.0,6.5321,6.5385,6.5128,6.5256,129042.0
2009-06-05 12:15:00,10.15,10.17,10.14,10.16,36079.5,6.5256,6.5385,6.5192,6.5321,36079.5
2009-06-05 12:20:00,10.17,10.18,10.16,10.16,81003.0,6.5385,6.5449,6.5321,6.5321,81003.0
2009-06-05 12:25:00,10.17,10.2,10.16,10.17,133363.5,6.5385,6.5578,6.5321,6.5385,133363.5
2009-06-05 12:30:00,10.17,10.17,10.15,10.17,66933.0,6.5385,6.5385,6.5256,6.5385,66933.0
2009-06-05 12:35:00,10.17,10.21,10.16,10.21,56682.0,6.5385,6.5642,6.5321,6.5642,56682.0
2009-06-05 12:40:00,10.21,10.22,10.19,10.2,60400.5,6.5642,6.5706,6.5513,6.5578,60400.5
2009-06-05 12:45:00,10.19,10.22,10.19,10.22,35175.0,6.5513,6.5706,6.5513,6.5706,35175.0
2009-06-05 12:50:00,10.22,10.24,10.21,10.24,65727.0,6.5706,6.5835,6.5642,6.5835,65727.0
2009-06-05 12:55:00,10.23,10.24,10.23,10.24,33366.0,6.5771,6.5835,6.5771,6.5835,33366.0
2009-06-05 13:00:00,10.23,10.24,10.23,10.23,12361.5,6.5771,6.5835,6.5771,6.5771,12361.5
2009-06-05 13:05:00,10.23,10.24,10.22,10.22,19195.5,6.5771,6.5835,6.5706,6.5706,19195.5
2009-06-05 13:10:00,10.22,10.23,10.19,10.21,98389.5,6.5706,6.5771,6.5513,6.5642,98389.5
2009-06-05 13:15:00,10.21,10.23,10.21,10.23,35074.5,6.5642,6.5771,6.5642,6.5771,35074.5
2009-06-05 13:20:00,10.22,10.23,10.16,10.17,175875.0,6.5706,6.5771,6.5321,6.5385,175875.0
2009-06-05 13:25:00,10.18,10.18,10.17,10.18,20703.0,6.5449,6.5449,6.5385,6.5449,20703.0
2009-06-05 13:30:00,10.18,10.19,10.17,10.19,77385.0,6.5449,6.5513,6.5385,6.5513,77385.0
2009-06-05 13:35:00,10.19,10.21,10.18,10.2,77083.5,6.5513,6.5642,6.5449,6.5578,77083.5
2009-06-05 13:40:00,10.2,10.23,10.18,10.23,123414.0,6.5578,6.5771,6.5449,6.5771,123414.0
2009-06-05 13:45:00,10.23,10.25,10.22,10.24,88239.0,6.5771,6.5899,6.5706,6.5835,88239.0
2009-06-05 13:50:00,10.23,10.24,10.23,10.24,17487.0,6.5771,6.5835,6.5771,6.5835,17487.0
2009-06-05 13:55:00,10.24,10.24,10.21,10.21,72058.5,6.5835,6.5835,6.5642,6.5642,72058.5
2009-06-05 14:00:00,10.21,10.23,10.2,10.21,654456.0,6.5642,6.5771,6.5578,6.5642,654456.0
2009-06-05 14:05:00,10.22,10.22,10.18,10.18,55375.5,6.5706,6.5706,6.5449,6.5449,55375.5
2009-06-05 14:10:00,10.19,10.19,10.17,10.17,40903.5,6.5513,6.5513,6.5385,6.5385,40903.5
2009-06-05 14:15:00,10.17,10.18,10.1,10.12,266526.0,6.5385,6.5449,6.4935,6.5063,266526.0
2009-06-05 14:20:00,10.11,10.14,10.1,10.14,133765.5,6.4999,6.5192,6.4935,6.5192,133765.5
2009-06-05 14:25:00,10.14,10.15,10.13,10.14,38692.5,6.5192,6.5256,6.5128,6.5192,38692.5
2009-06-05 14:30:00,10.15,10.15,10.11,10.12,88339.5,6.5256,6.5256,6.4999,6.5063,88339.5
2009-06-05 14:35:00,10.12,10.15,10.11,10.14,99796.5,6.5063,6.5256,6.4999,6.5192,99796.5
2009-06-05 14:40:00,10.14,10.17,10.13,10.16,87234.0,6.5192,6.5385,6.5128,6.5321,87234.0
2009-06-05 14:45:00,10.17,10.18,10.16,10.18,46431.0,6.5385,6.5449,6.5321,6.5449,46431.0
2009-06-05 14:50:00,10.18,10.19,10.18,10.18,102912.0,6.5449,6.5513,6.5449,6.5449,102912.0
2009-06-05 14:55:00,10.19,10.19,10.16,10.17,107133.0,6.5513,6.5513,6.5321,6.5385,107133.0
2009-06-05 15:00:00,10.16,10.17,10.14,10.16,120097.5,6.5321,6.5385,6.5192,6.5321,120097.5
2009-06-05 15:05:00,10.16,10.19,10.16,10.17,133464.0,6.5321,6.5513,6.5321,6.5385,133464.0
2009-06-05 15:10:00,10.16,10.17,10.15,10.15,68440.5,6.5321,6.5385,6.5256,6.5256,68440.5
2009-06-05 15:15:00,10.15,10.16,10.15,10.16,26833.5,6.5256,6.5321,6.5256,6.5321,26833.5
2009-06-05 15:20:00,10.16,10.18,10.15,10.18,131755.5,6.5321,6.5449,6.5256,6.5449,131755.5
2009-06-05 15:25:00,10.18,10.18,10.14,10.14,138087.0,6.5449,6.5449,6.5192,6.5192,138087.0
2009-06-05 15:30:00,10.14,10.17,10.14,10.16,90550.5,6.5192,6.5385,6.5192,6.5321,90550.5
2009-06-05 15:35:00,10.17,10.19,10.16,10.18,216879.0,6.5385,6.5513,6.5321,6.5449,216879.0
2009-06-05 15:40:00,10.19,10.21,10.18,10.2,144720.0,6.5513,6.5642,6.5449,6.5578,144720.0
2009-06-05 15:45:00,10.2,10.22,10.16,10.16,244416.0,6.5578,6.5706,6.5321,6.5321,244416.0
2009-06-05 15:50:00,10.16,10.2,10.16,10.19,179694.0,6.5321,6.5578,6.5321,6.5513,179694.0
2009-06-05 15:55:00,10.2,10.2,10.16,10.19,348634.5,6.5578,6.5578,6.5321,6.5513,348634.5
2009-06-08 09:30:00,10.11,10.2,10.1,10.17,221100.0,6.4999,6.5578,6.4935,6.5385,221100.0
2009-06-08 09:35:00,10.18,10.19,10.08,10.09,365920.5,6.5449,6.5513,6.4806,6.487,365920.5
2009-06-08 09:40:00,10.09,10.11,10.05,10.09,364513.5,6.487,6.4999,6.4613,6.487,364513.5
2009-06-08 09:45:00,10.09,10.1,10.07,10.08,132760.5,6.487,6.4935,6.4742,6.4806,132760.5
2009-06-08 09:50:00,10.09,10.12,10.06,10.11,231552.0,6.487,6.5063,6.4678,6.4999,231552.0
2009-06-08 09:55:00,10.11,10.12,10.09,10.09,313459.5,6.4999,6.5063,6.487,6.487,313459.5
2009-06-08 10:00:00,10.09,10.11,10.06,10.08,332956.5,6.487,6.4999,6.4678,6.4806,332956.5
2009-06-08 10:05:00,10.08,10.1,10.07,10.08,126228.0,6.4806,6.4935,6.4742,6.4806,126228.0
2009-06-08 10:10:00,10.08,10.09,10.06,10.06,268335.0,6.4806,6.487,6.4678,6.4678,268335.0
2009-06-08 10:15:00,10.06,10.07,10.04,10.06,286224.0,6.4678,6.4742,6.4549,6.4678,286224.0
2009-06-08 10:20:00,10.06,10.07,10.0,10.0,133866.0,6.4678,6.4742,6.4292,6.4292,133866.0
2009-06-08 10:25:00,10.0,10.06,10.0,10.06,239893.5,6.4292,6.4678,6.4292,6.4678,239893.5
2009-06-08 10:30:00,10.07,10.08,10.03,10.03,123715.5,6.4742,6.4806,6.4485,6.4485,123715.5
2009-06-08 10:35:00,10.03,10.08,10.03,10.07,144820.5,6.4485,6.4806,6.4485,6.4742,144820.5
2009-06-08 10:40:00,10.07,10.09,10.03,10.08,229039.5,6.4742,6.487,6.4485,6.4806,229039.5
2009-06-08 10:45:00,10.09,10.11,10.07,10.08,469737.0,6.487,6.4999,6.4742,6.4806,469737.0
2009-06-08 10:50:00,10.07,10.1,10.07,10.09,591141.0,6.4742,6.4935,6.4742,6.487,591141.0
2009-06-08 10:55:00,10.09,10.1,10.06,10.06,420793.5,6.487,6.4935,6.4678,6.4678,420793.5
2009-06-08 11:00:00,10.06,10.09,10.05,10.07,486319.5,6.4678,6.487,6.4613,6.4742,486319.5
2009-06-08 11:05:00,10.07,10.08,10.06,10.06,128037.0,6.4742,6.4806,6.4678,6.4678,128037.0
2009-06-08 11:10:00,10.06,10.09,10.04,10.06,319992.0,6.4678,6.487,6.4549,6.4678,319992.0
2009-06-08 11:15:00,10.07,10.08,10.06,10.08,56280.0,6.4742,6.4806,6.4678,6.4806,56280.0
2009-06-08 11:20:00,10.08,10.1,10.08,10.09,243310.5,6.4806,6.4935,6.4806,6.487,243310.5
2009-06-08 11:25:00,10.08,10.09,10.05,10.06,48039.0,6.4806,6.487,6.4613,6.4678,48039.0
2009-06-08 11:30:00,10.06,10.06,10.04,10.05,29647.5,6.4678,6.4678,6.4549,6.4613,29647.5
2009-06-08 11:35:00,10.04,10.05,10.04,10.04,49948.5,6.4549,6.4613,6.4549,6.4549,49948.5
2009-06-08 11:40:00,10.04,10.05,10.03,10.03,41305.5,6.4549,6.4613,6.4485,6.4485,41305.5
2009-06-08 11:45:00,10.03,10.04,10.02,10.03,45627.0,6.4485,6.4549,6.442,6.4485,45627.0
2009-06-08 11:50:00,10.02,10.04,10.01,10.04,102811.5,6.442,6.4549,6.4356,6.4549,102811.5
2009-06-08 11:55:00,10.04,10.04,10.03,10.04,16482.0,6.4549,6.4549,6.4485,6.4549,16482.0
2009-06-08 12:00:00,10.04,10.04,10.03,10.03,50250.0,6.4549,6.4549,6.4485,6.4485,50250.0
2009-06-08 12:05:00,10.03,10.04,10.03,10.03,18391.5,6.4485,6.4549,6.4485,6.4485,18391.5
2009-06-08 12:10:00,10.03,10.04,10.03,10.04,41104.5,6.4485,6.4549,6.4485,6.4549,41104.5
2009-06-08 12:15:00,10.03,10.04,10.01,10.01,118791.0,6.4485,6.4549,6.4356,6.4356,118791.0
2009-06-08 12:20:00,10.01,10.02,10.01,10.01,31054.5,6.4356,6.442,6.4356,6.4356,31054.5
2009-06-08 12:25:00,10.02,10.02,10.0,10.01,280194.0,6.442,6.442,6.4292,6.4356,280194.0
2009-06-08 12:30:00,10.01,10.03,10.0,10.0,283912.5,6.4356,6.4485,6.4292,6.4292,283912.5
2009-06-08 12:35:00,10.0,10.02,9.99,9.99,175774.5,6.4292,6.442,6.4228,6.4228,175774.5
2009-06-08 12:40:00,9.99,10.0,9.98,10.0,119293.5,6.4228,6.4292,6.4163,6.4292,119293.5
2009-06-08 12:45:00,10.0,10.0,9.98,9.98,129444.0,6.4292,6.4292,6.4163,6.4163,129444.0
2009-06-08 12:50:00,9.98,9.99,9.98,9.99,50451.0,6.4163,6.4228,6.4163,6.4228,50451.0
2009-06-08 12:55:00,9.98,10.0,9.98,9.98,192558.0,6.4163,6.4292,6.4163,6.4163,192558.0
2009-06-08 13:00:00,9.98,9.99,9.97,9.99,76480.5,6.4163,6.4228,6.4099,6.4228,76480.5
2009-06-08 13:05:00,9.99,10.0,9.98,10.0,57687.0,6.4228,6.4292,6.4163,6.4292,57687.0
2009-06-08 13:10:00,10.0,10.0,9.99,10.0,57385.5,6.4292,6.4292,6.4228,6.4292,57385.5
2009-06-08 13:15:00,9.99,10.03,9.99,10.03,347931.0,6.4228,6.4485,6.4228,6.4485,347931.0
2009-06-08 13:20:00,10.03,10.05,10.01,10.02,151252.5,6.4485,6.4613,6.4356,6.442,151252.5
2009-06-08 13:25:00,10.02,10.02,10.0,10.01,93465.0,6.442,6.442,6.4292,6.4356,93465.0
2009-06-08 13:30:00,10.0,10.01,10.0,10.0,29547.0,6.4292,6.4356,6.4292,6.4292,29547.0
2009-06-08 13:35:00,10.01,10.04,10.0,10.03,255169.5,6.4356,6.4549,6.4292,6.4485,255169.5
2009-06-08 13:40:00,10.02,10.04,10.01,10.04,122308.5,6.442,6.4549,6.4356,6.4549,122308.5
2009-06-08 13:45:00,10.03,10.05,10.02,10.04,195171.0,6.4485,6.4613,6.442,6.4549,195171.0
2009-06-08 13:50:00,10.03,10.05,10.03,10.05,81204.0,6.4485,6.4613,6.4485,6.4613,81204.0
2009-06-08 13:55:00,10.05,10.06,10.04,10.05,48742.5,6.4613,6.4678,6.4549,6.4613,48742.5
2009-06-08 14:00:00,10.06,10.06,10.05,10.05,22713.0,6.4678,6.4678,6.4613,6.4613,22713.0
2009-06-08 14:05:00,10.06,10.06,10.04,10.04,85324.5,6.4678,6.4678,6.4549,6.4549,85324.5
2009-06-08 14:10:00,10.05,10.05,10.04,10.04,36883.5,6.4613,6.4613,6.4549,6.4549,36883.5
2009-06-08 14:15:00,10.05,10.05,10.04,10.05,55375.5,6.4613,6.4613,6.4549,6.4613,55375.5
2009-06-08 14:20:00,10.04,10.1,10.02,10.09,550840.5,6.4549,6.4935,6.442,6.487,550840.5
2009-06-08 14:25:00,10.09,10.1,10.08,10.08,237984.0,6.487,6.4935,6.4806,6.4806,237984.0
2009-06-08 14:30:00,10.08,10.1,10.07,10.08,156780.0,6.4806,6.4935,6.4742,6.4806,156780.0
2009-06-08 14:35:00,10.07,10.11,10.06,10.11,217683.0,6.4742,6.4999,6.4678,6.4999,217683.0
2009-06-08 14:40:00,10.11,10.13,10.09,10.1,301399.5,6.4999,6.5128,6.487,6.4935,301399.5
2009-06-08 14:45:00,10.1,10.12,10.08,10.1,172659.0,6.4935,6.5063,6.4806,6.4935,172659.0
2009-06-08 14:50:00,10.11,10.13,10.0,10.08,259390.5,6.4999,6.5128,6.4292,6.4806,259390.5
2009-06-08 14:55:00,10.08,10.1,10.08,10.1,50551.5,6.4806,6.4935,6.4806,6.4935,50551.5
2009-06-08 15:00:00,10.1,10.13,10.1,10.1,235572.0,6.4935,6.5128,6.4935,6.4935,235572.0
2009-06-08 15:05:00,10.1,10.11,10.09,10.11,95877.0,6.4935,6.4999,6.487,6.4999,95877.0
2009-06-08 15:10:00,10.11,10.12,10.1,10.11,122409.0,6.4999,6.5063,6.4935,6.4999,122409.0
2009-06-08 15:15:00,10.11,10.14,10.1,10.13,235371.0,6.4999,6.5192,6.4935,6.5128,235371.0
2009-06-08 15:20:00,10.14,10.21,10.13,10.18,608125.5,6.5192,6.5642,6.5128,6.5449,608125.5
2009-06-08 15:25:00,10.18,10.19,10.14,10.15,870933.0,6.5449,6.5513,6.5192,6.5256,870933.0
2009-06-08 15:30:00,10.16,10.2,10.15,10.18,433557.0,6.5321,6.5578,6.5256,6.5449,433557.0
2009-06-08 15:35:00,10.18,10.21,10.16,10.16,631240.5,6.5449,6.5642,6.5321,6.5321,631240.5
2009-06-08 15:40:00,10.16,10.17,10.13,10.14,444612.0,6.5321,6.5385,6.5128,6.5192,444612.0
2009-06-08 15:45:00,10.14,10.15,10.13,10.15,343408.5,6.5192,6.5256,6.5128,6.5256,343408.5
2009-06-08 15:50:00,10.14,10.15,10.11,10.12,467928.0,6.5192,6.5256,6.4999,6.5063,467928.0
2009-06-08 15:55:00,10.13,10.16,10.13,10.15,702294.0,6.5128,6.5321,6.5128,6.5256,702294.0
2009-06-09 09:30:00,10.44,10.44,10.23,10.34,831738.0,6.7121,6.7121,6.5771,6.6478,831738.0
2009-06-09 09:35:00,10.35,10.4,10.34,10.37,1244190.0,6.6542,6.6864,6.6478,6.6671,1244190.0
2009-06-09 09:40:00,10.37,10.46,10.35,10.37,688324.5,6.6671,6.7249,6.6542,6.6671,688324.5
2009-06-09 09:45:00,10.37,10.42,10.37,10.39,598779.0,6.6671,6.6992,6.6671,6.6799,598779.0
2009-06-09 09:50:00,10.4,10.4,10.32,10.33,266727.0,6.6864,6.6864,6.6349,6.6413,266727.0
2009-06-09 09:55:00,10.33,10.35,10.31,10.33,285621.0,6.6413,6.6542,6.6285,6.6413,285621.0
2009-06-09 10:00:00,10.33,10.35,10.31,10.32,288736.5,6.6413,6.6542,6.6285,6.6349,288736.5
2009-06-09 10:05:00,10.32,10.36,10.32,10.36,148338.0,6.6349,6.6606,6.6349,6.6606,148338.0
2009-06-09 10:10:00,10.36,10.4,10.32,10.32,282304.5,6.6606,6.6864,6.6349,6.6349,282304.5
2009-06-09 10:15:00,10.33,10.39,10.33,10.38,372453.0,6.6413,6.6799,6.6413,6.6735,372453.0
2009-06-09 10:20:00,10.38,10.38,10.31,10.31,191050.5,6.6735,6.6735,6.6285,6.6285,191050.5
2009-06-09 10:25:00,10.31,10.33,10.3,10.32,83616.0,6.6285,6.6413,6.6221,6.6349,83616.0
2009-06-09 10:30:00,10.33,10.37,10.33,10.37,219090.0,6.6413,6.6671,6.6413,6.6671,219090.0
2009-06-09 10:35:00,10.36,10.41,10.36,10.4,431647.5,6.6606,6.6928,6.6606,6.6864,431647.5
2009-06-09 10:40:00,10.4,10.44,10.4,10.43,195874.5,6.6864,6.7121,6.6864,6.7056,195874.5
2009-06-09 10:45:00,10.43,10.45,10.4,10.41,620788.5,6.7056,6.7185,6.6864,6.6928,620788.5
2009-06-09 10:50:00,10.42,10.42,10.35,10.35,614658.0,6.6992,6.6992,6.6542,6.6542,614658.0
2009-06-09 10:55:00,10.35,10.39,10.34,10.38,260295.0,6.6542,6.6799,6.6478,6.6735,260295.0
2009-06-09 11:00:00,10.39,10.43,10.35,10.42,523002.0,6.6799,6.7056,6.6542,6.6992,523002.0
2009-06-09 11:05:00,10.43,10.44,10.4,10.4,295570.5,6.7056,6.7121,6.6864,6.6864,295570.5
2009-06-09 11:10:00,10.4,10.41,10.39,10.39,387327.0,6.6864,6.6928,6.6799,6.6799,387327.0
2009-06-09 11:15:00,10.39,10.44,10.39,10.44,200799.0,6.6799,6.7121,6.6799,6.7121,200799.0
2009-06-09 11:20:00,10.44,10.45,10.4,10.44,784000.5,6.7121,6.7185,6.6864,6.7121,784000.5
2009-06-09 11:25:00,10.45,10.45,10.44,10.44,59194.5,6.7185,6.7185,6.7121,6.7121,59194.5
2009-06-09 11:30:00,10.44,10.45,10.44,10.45,17085.0,6.7121,6.7185,6.7121,6.7185,17085.0
2009-06-09 11:35:00,10.45,10.45,10.44,10.44,68038.5,6.7185,6.7185,6.7121,6.7121,68038.5
2009-06-09 11:40:00,10.44,10.45,10.44,10.45,18090.0,6.7121,6.7185,6.7121,6.7185,18090.0
2009-06-09 11:45:00,10.45,10.45,10.41,10.41,82510.5,6.7185,6.7185,6.6928,6.6928,82510.5
2009-06-09 11:50:00,10.41,10.42,10.41,10.42,12261.0,6.6928,6.6992,6.6928,6.6992,12261.0
2009-06-09 11:55:00,10.41,10.42,10.4,10.4,49647.0,6.6928,6.6992,6.6864,6.6864,49647.0
2009-06-09 12:00:00,10.4,10.41,10.38,10.4,117082.5,6.6864,6.6928,6.6735,6.6864,117082.5
2009-06-09 12:05:00,10.41,10.43,10.4,10.41,113163.0,6.6928,6.7056,6.6864,6.6928,113163.0
2009-06-09 12:10:00,10.41,10.42,10.41,10.41,5628.0,6.6928,6.6992,6.6928,6.6928,5628.0
2009-06-09 12:15:00,10.41,10.42,10.4,10.4,51154.5,6.6928,6.6992,6.6864,6.6864,51154.5
2009-06-09 12:20:00,10.4,10.46,10.4,10.44,376875.0,6.6864,6.7249,6.6864,6.7121,376875.0
2009-06-09 12:25:00,10.45,10.48,10.44,10.47,229441.5,6.7185,6.7378,6.7121,6.7314,229441.5
2009-06-09 12:30:00,10.48,10.5,10.47,10.48,738876.0,6.7378,6.7506,6.7314,6.7378,738876.0
2009-06-09 12:35:00,10.48,10.54,10.47,10.54,728826.0,6.7378,6.7764,6.7314,6.7764,728826.0
2009-06-09 12:40:00,10.54,10.55,10.53,10.54,598276.5,6.7764,6.7828,6.7699,6.7764,598276.5
2009-06-09 12:45:00,10.55,10.55,10.54,10.55,74571.0,6.7828,6.7828,6.7764,6.7828,74571.0
2009-06-09 12:50:00,10.54,10.55,10.54,10.55,118690.5,6.7764,6.7828,6.7764,6.7828,118690.5
2009-06-09 12:55:00,10.54,10.6,10.54,10.59,377679.0,6.7764,6.8149,6.7764,6.8085,377679.0
2009-06-09 13:00:00,10.59,10.62,10.58,10.59,286123.5,6.8085,6.8278,6.8021,6.8085,286123.5
2009-06-09 13:05:00,10.58,10.59,10.55,10.56,156981.0,6.8021,6.8085,6.7828,6.7892,156981.0
2009-06-09 13:10:00,10.56,10.57,10.53,10.55,174267.0,6.7892,6.7956,6.7699,6.7828,174267.0
2009-06-09 13:15:00,10.55,10.55,10.52,10.52,138187.5,6.7828,6.7828,6.7635,6.7635,138187.5
2009-06-09 13:20:00,10.52,10.54,10.5,10.51,218587.5,6.7635,6.7764,6.7506,6.7571,218587.5
2009-06-09 13:25:00,10.52,10.54,10.51,10.53,268938.0,6.7635,6.7764,6.7571,6.7699,268938.0
2009-06-09 13:30:00,10.54,10.54,10.51,10.52,106932.0,6.7764,6.7764,6.7571,6.7635,106932.0
2009-06-09 13:35:00,10.53,10.53,10.51,10.51,174568.5,6.7699,6.7699,6.7571,6.7571,174568.5
2009-06-09 13:40:00,10.51,10.53,10.49,10.51,389839.5,6.7571,6.7699,6.7442,6.7571,389839.5
2009-06-09 13:45:00,10.51,10.52,10.51,10.51,29245.5,6.7571,6.7635,6.7571,6.7571,29245.5
2009-06-09 13:50:00,10.52,10.52,10.48,10.48,416773.5,6.7635,6.7635,6.7378,6.7378,416773.5
2009-06-09 13:55:00,10.49,10.51,10.48,10.5,443004.0,6.7442,6.7571,6.7378,6.7506,443004.0
2009-06-09 14:00:00,10.51,10.51,10.49,10.49,180397.5,6.7571,6.7571,6.7442,6.7442,180397.5
2009-06-09 14:05:00,10.5,10.52,10.49,10.51,81304.5,6.7506,6.7635,6.7442,6.7571,81304.5
2009-06-09 14:10:00,10.52,10.52,10.51,10.51,32260.5,6.7635,6.7635,6.7571,6.7571,32260.5
2009-06-09 14:15:00,10.51,10.54,10.51,10.54,113967.0,6.7571,6.7764,6.7571,6.7764,113967.0
2009-06-09 14:20:00,10.53,10.54,10.51,10.53,142207.5,6.7699,6.7764,6.7571,6.7699,142207.5
2009-06-09 14:25:00,10.53,10.55,10.53,10.55,37888.5,6.7699,6.7828,6.7699,6.7828,37888.5
2009-06-09 14:30:00,10.55,10.56,10.54,10.55,117786.0,6.7828,6.7892,6.7764,6.7828,117786.0
2009-06-09 14:35:00,10.55,10.58,10.55,10.57,200296.5,6.7828,6.8021,6.7828,6.7956,200296.5
2009-06-09 14:40:00,10.56,10.59,10.54,10.54,237280.5,6.7892,6.8085,6.7764,6.7764,237280.5
2009-06-09 14:45:00,10.54,10.55,10.53,10.55,74671.5,6.7764,6.7828,6.7699,6.7828,74671.5
2009-06-09 14:50:00,10.54,10.56,10.51,10.54,395166.0,6.7764,6.7892,6.7571,6.7764,395166.0
2009-06-09 14:55:00,10.54,10.54,10.5,10.51,133866.0,6.7764,6.7764,6.7506,6.7571,133866.0
2009-06-09 15:00:00,10.51,10.54,10.5,10.51,119896.5,6.7571,6.7764,6.7506,6.7571,119896.5
2009-06-09 15:05:00,10.51,10.54,10.51,10.53,98490.0,6.7571,6.7764,6.7571,6.7699,98490.0
2009-06-09 15:10:00,10.53,10.54,10.49,10.5,159393.0,6.7699,6.7764,6.7442,6.7506,159393.0
2009-06-09 15:15:00,10.51,10.51,10.47,10.49,301198.5,6.7571,6.7571,6.7314,6.7442,301198.5
2009-06-09 15:20:00,10.49,10.5,10.49,10.49,117082.5,6.7442,6.7506,6.7442,6.7442,117082.5
2009-06-09 15:25:00,10.49,10.5,10.49,10.5,61606.5,6.7442,6.7506,6.7442,6.7506,61606.5
2009-06-09 15:30:00,10.49,10.52,10.49,10.5,213763.5,6.7442,6.7635,6.7442,6.7506,213763.5
2009-06-09 15:35:00,10.5,10.52,10.49,10.49,716062.5,6.7506,6.7635,6.7442,6.7442,716062.5
2009-06-09 15:40:00,10.5,10.51,10.49,10.49,383005.5,6.7506,6.7571,6.7442,6.7442,383005.5
2009-06-09 15:45:00,10.49,10.5,10.45,10.49,451144.5,6.7442,6.7506,6.7185,6.7442,451144.5
2009-06-09 15:50:00,10.5,10.5,10.46,10.49,497073.0,6.7506,6.7506,6.7249,6.7442,497073.0
2009-06-09 15:55:00,10.49,10.5,10.47,10.48,677169.0,6.7442,6.7506,6.7314,6.7378,677169.0
2009-06-10 09:30:00,10.62,10.74,10.58,10.58,438984.0,6.8278,6.9049,6.8021,6.8021,438984.0
2009-06-10 09:35:00,10.58,10.59,10.45,10.49,560790.0,6.8021,6.8085,6.7185,6.7442,560790.0
2009-06-10 09:40:00,10.49,10.52,10.4,10.46,780985.5,6.7442,6.7635,6.6864,6.7249,780985.5
2009-06-10 09:45:00,10.45,10.49,10.34,10.36,543102.0,6.7185,6.7442,6.6478,6.6606,543102.0
2009-06-10 09:50:00,10.36,10.47,10.35,10.46,306927.0,6.6606,6.7314,6.6542,6.7249,306927.0
2009-06-10 09:55:00,10.47,10.5,10.45,10.48,197080.5,6.7314,6.7506,6.7185,6.7378,197080.5
2009-06-10 10:00:00,10.48,10.49,10.4,10.41,331147.5,6.7378,6.7442,6.6864,6.6928,331147.5
2009-06-10 10:05:00,10.4,10.45,10.4,10.43,197281.5,6.6864,6.7185,6.6864,6.7056,197281.5
2009-06-10 10:10:00,10.44,10.47,10.41,10.42,302706.0,6.7121,6.7314,6.6928,6.6992,302706.0
2009-06-10 10:15:00,10.42,10.47,10.39,10.44,615864.0,6.6992,6.7314,6.6799,6.7121,615864.0
2009-06-10 10:20:00,10.44,10.46,10.41,10.45,381096.0,6.7121,6.7249,6.6928,6.7185,381096.0
2009-06-10 10:25:00,10.45,10.47,10.44,10.46,454461.0,6.7185,6.7314,6.7121,6.7249,454461.0
2009-06-10 10:30:00,10.47,10.48,10.42,10.43,257682.0,6.7314,6.7378,6.6992,6.7056,257682.0
2009-06-10 10:35:00,10.43,10.46,10.42,10.43,222507.0,6.7056,6.7249,6.6992,6.7056,222507.0
2009-06-10 10:40:00,10.42,10.43,10.39,10.4,157383.0,6.6992,6.7056,6.6799,6.6864,157383.0
2009-06-10 10:45:00,10.39,10.41,10.37,10.39,391749.0,6.6799,6.6928,6.6671,6.6799,391749.0
2009-06-10 10:50:00,10.39,10.4,10.35,10.37,187734.0,6.6799,6.6864,6.6542,6.6671,187734.0
2009-06-10 10:55:00,10.37,10.41,10.37,10.38,368533.5,6.6671,6.6928,6.6671,6.6735,368533.5
2009-06-10 11:00:00,10.38,10.39,10.35,10.37,337378.5,6.6735,6.6799,6.6542,6.6671,337378.5
2009-06-10 11:05:00,10.38,10.39,10.3,10.31,233059.5,6.6735,6.6799,6.6221,6.6285,233059.5
2009-06-10 11:10:00,10.32,10.37,10.31,10.35,94771.5,6.6349,6.6671,6.6285,6.6542,94771.5
2009-06-10 11:15:00,10.35,10.36,10.3,10.31,183312.0,6.6542,6.6606,6.6221,6.6285,183312.0
2009-06-10 11:20:00,10.32,10.33,10.31,10.32,42310.5,6.6349,6.6413,6.6285,6.6349,42310.5
2009-06-10 11:25:00,10.33,10.37,10.31,10.37,126328.5,6.6413,6.6671,6.6285,6.6671,126328.5
2009-06-10 11:30:00,10.36,10.37,10.34,10.35,63315.0,6.6606,6.6671,6.6478,6.6542,63315.0
2009-06-10 11:35:00,10.35,10.36,10.32,10.34,205422.0,6.6542,6.6606,6.6349,6.6478,205422.0
2009-06-10 11:40:00,10.34,10.36,10.33,10.36,102309.0,6.6478,6.6606,6.6413,6.6606,102309.0
2009-06-10 11:45:00,10.36,10.36,10.35,10.36,16381.5,6.6606,6.6606,6.6542,6.6606,16381.5
2009-06-10 11:50:00,10.35,10.36,10.35,10.36,23818.5,6.6542,6.6606,6.6542,6.6606,23818.5
2009-06-10 11:55:00,10.36,10.36,10.3,10.33,252355.5,6.6606,6.6606,6.6221,6.6413,252355.5
2009-06-10 12:00:00,10.33,10.36,10.33,10.35,65827.5,6.6413,6.6606,6.6413,6.6542,65827.5
2009-06-10 12:05:00,10.36,10.37,10.35,10.36,34270.5,6.6606,6.6671,6.6542,6.6606,34270.5
2009-06-10 12:10:00,10.36,10.39,10.35,10.39,42913.5,6.6606,6.6799,6.6542,6.6799,42913.5
2009-06-10 12:15:00,10.39,10.41,10.38,10.4,126429.0,6.6799,6.6928,6.6735,6.6864,126429.0
2009-06-10 12:20:00,10.4,10.4,10.37,10.38,73264.5,6.6864,6.6864,6.6671,6.6735,73264.5
2009-06-10 12:25:00,10.38,10.41,10.37,10.4,58089.0,6.6735,6.6928,6.6671,6.6864,58089.0
2009-06-10 12:30:00,10.41,10.41,10.37,10.39,55576.5,6.6928,6.6928,6.6671,6.6799,55576.5
2009-06-10 12:35:00,10.38,10.4,10.38,10.4,27336.0,6.6735,6.6864,6.6735,6.6864,27336.0
2009-06-10 12:40:00,10.4,10.4,10.36,10.37,83716.5,6.6864,6.6864,6.6606,6.6671,83716.5
2009-06-10 12:45:00,10.37,10.37,10.32,10.33,180598.5,6.6671,6.6671,6.6349,6.6413,180598.5
2009-06-10 12:50:00,10.33,10.35,10.32,10.35,71757.0,6.6413,6.6542,6.6349,6.6542,71757.0
2009-06-10 12:55:00,10.35,10.35,10.34,10.35,52360.5,6.6542,6.6542,6.6478,6.6542,52360.5
2009-06-10 13:00:00,10.35,10.35,10.3,10.3,111354.0,6.6542,6.6542,6.6221,6.6221,111354.0
2009-06-10 13:05:00,10.3,10.32,10.3,10.31,180397.5,6.6221,6.6349,6.6221,6.6285,180397.5
2009-06-10 13:10:00,10.31,10.33,10.3,10.31,75073.5,6.6285,6.6413,6.6221,6.6285,75073.5
2009-06-10 13:15:00,10.32,10.33,10.31,10.32,41004.0,6.6349,6.6413,6.6285,6.6349,41004.0
2009-06-10 13:20:00,10.32,10.34,10.32,10.33,81807.0,6.6349,6.6478,6.6349,6.6413,81807.0
2009-06-10 13:25:00,10.32,10.36,10.32,10.36,144217.5,6.6349,6.6606,6.6349,6.6606,144217.5
2009-06-10 13:30:00,10.35,10.35,10.3,10.32,132760.5,6.6542,6.6542,6.6221,6.6349,132760.5
2009-06-10 13:35:00,10.33,10.33,10.31,10.31,21909.0,6.6413,6.6413,6.6285,6.6285,21909.0
2009-06-10 13:40:00,10.32,10.32,10.31,10.32,91455.0,6.6349,6.6349,6.6285,6.6349,91455.0
2009-06-10 13:45:00,10.32,10.32,10.3,10.3,73767.0,6.6349,6.6349,6.6221,6.6221,73767.0
2009-06-10 13:50:00,10.3,10.32,10.3,10.32,43717.5,6.6221,6.6349,6.6221,6.6349,43717.5
2009-06-10 13:55:00,10.32,10.34,10.31,10.34,42913.5,6.6349,6.6478,6.6285,6.6478,42913.5
2009-06-10 14:00:00,10.34,10.34,10.31,10.31,43918.5,6.6478,6.6478,6.6285,6.6285,43918.5
2009-06-10 14:05:00,10.32,10.32,10.3,10.31,61606.5,6.6349,6.6349,6.6221,6.6285,61606.5
2009-06-10 14:10:00,10.32,10.36,10.31,10.36,75676.5,6.6349,6.6606,6.6285,6.6606,75676.5
2009-06-10 14:15:00,10.36,10.36,10.31,10.32,125022.0,6.6606,6.6606,6.6285,6.6349,125022.0
2009-06-10 14:20:00,10.32,10.35,10.32,10.33,205623.0,6.6349,6.6542,6.6349,6.6413,205623.0
2009-06-10 14:25:00,10.32,10.35,10.32,10.33,37486.5,6.6349,6.6542,6.6349,6.6413,37486.5
2009-06-10 14:30:00,10.33,10.35,10.31,10.34,83716.5,6.6413,6.6542,6.6285,6.6478,83716.5
2009-06-10 14:35:00,10.35,10.37,10.34,10.35,121002.0,6.6542,6.6671,6.6478,6.6542,121002.0
2009-06-10 14:40:00,10.34,10.35,10.32,10.32,80701.5,6.6478,6.6542,6.6349,6.6349,80701.5
2009-06-10 14:45:00,10.33,10.34,10.32,10.33,80400.0,6.6413,6.6478,6.6349,6.6413,80400.0
2009-06-10 14:50:00,10.34,10.36,10.33,10.33,349237.5,6.6478,6.6606,6.6413,6.6413,349237.5
2009-06-10 14:55:00,10.34,10.35,10.33,10.34,87837.0,6.6478,6.6542,6.6413,6.6478,87837.0
2009-06-10 15:00:00,10.35,10.35,10.33,10.34,75877.5,6.6542,6.6542,6.6413,6.6478,75877.5
2009-06-10 15:05:00,10.34,10.34,10.31,10.32,170850.0,6.6478,6.6478,6.6285,6.6349,170850.0
2009-06-10 15:10:00,10.33,10.33,10.32,10.32,33064.5,6.6413,6.6413,6.6349,6.6349,33064.5
2009-06-10 15:15:00,10.32,10.33,10.3,10.31,264516.0,6.6349,6.6413,6.6221,6.6285,264516.0
2009-06-10 15:20:00,10.31,10.35,10.31,10.33,214969.5,6.6285,6.6542,6.6285,6.6413,214969.5
2009-06-10 15:25:00,10.32,10.34,10.31,10.32,187131.0,6.6349,6.6478,6.6285,6.6349,187131.0
2009-06-10 15:30:00,10.32,10.39,10.31,10.38,280093.5,6.6349,6.6799,6.6285,6.6735,280093.5
2009-06-10 15:35:00,10.38,10.4,10.37,10.38,345720.0,6.6735,6.6864,6.6671,6.6735,345720.0
2009-06-10 15:40:00,10.38,10.4,10.37,10.4,140800.5,6.6735,6.6864,6.6671,6.6864,140800.5
2009-06-10 15:45:00,10.4,10.41,10.36,10.38,392452.5,6.6864,6.6928,6.6606,6.6735,392452.5
2009-06-10 15:50:00,10.39,10.39,10.36,10.38,304213.5,6.6799,6.6799,6.6606,6.6735,304213.5
2009-06-10 15:55:00,10.38,10.4,10.37,10.4,615763.5,6.6735,6.6864,6.6671,6.6864,615763.5
2009-06-11 09:30:00,10.44,10.58,10.41,10.43,438783.0,6.7121,6.8021,6.6928,6.7056,438783.0
2009-06-11 09:35:00,10.41,10.45,10.38,10.42,186528.0,6.6928,6.7185,6.6735,6.6992,186528.0
2009-06-11 09:40:00,10.43,10.44,10.36,10.38,418582.5,6.7056,6.7121,6.6606,6.6735,418582.5
2009-06-11 09:45:00,10.38,10.4,10.38,10.39,280998.0,6.6735,6.6864,6.6735,6.6799,280998.0
2009-06-11 09:50:00,10.39,10.42,10.37,10.38,524911.5,6.6799,6.6992,6.6671,6.6735,524911.5
2009-06-11 09:55:00,10.38,10.39,10.35,10.36,266124.0,6.6735,6.6799,6.6542,6.6606,266124.0
2009-06-11 10:00:00,10.37,10.4,10.35,10.39,251752.5,6.6671,6.6864,6.6542,6.6799,251752.5
2009-06-11 10:05:00,10.39,10.41,10.36,10.36,357981.0,6.6799,6.6928,6.6606,6.6606,357981.0
2009-06-11 10:10:00,10.36,10.41,10.34,10.4,503404.5,6.6606,6.6928,6.6478,6.6864,503404.5
2009-06-11 10:15:00,10.39,10.44,10.39,10.41,446019.0,6.6799,6.7121,6.6799,6.6928,446019.0
2009-06-11 10:20:00,10.41,10.43,10.37,10.4,188940.0,6.6928,6.7056,6.6671,6.6864,188940.0
2009-06-11 10:25:00,10.4,10.4,10.36,10.39,148539.0,6.6864,6.6864,6.6606,6.6799,148539.0
2009-06-11 10:30:00,10.39,10.43,10.38,10.4,194668.5,6.6799,6.7056,6.6735,6.6864,194668.5
2009-06-11 10:35:00,10.4,10.43,10.39,10.43,156177.0,6.6864,6.7056,6.6799,6.7056,156177.0
2009-06-11 10:40:00,10.43,10.49,10.42,10.45,293158.5,6.7056,6.7442,6.6992,6.7185,293158.5
2009-06-11 10:45:00,10.45,10.48,10.43,10.47,409035.0,6.7185,6.7378,6.7056,6.7314,409035.0
2009-06-11 10:50:00,10.47,10.48,10.46,10.47,85726.5,6.7314,6.7378,6.7249,6.7314,85726.5
2009-06-11 10:55:00,10.47,10.48,10.46,10.47,244315.5,6.7314,6.7378,6.7249,6.7314,244315.5
2009-06-11 11:00:00,10.48,10.48,10.46,10.46,199794.0,6.7378,6.7378,6.7249,6.7249,199794.0
2009-06-11 11:05:00,10.46,10.47,10.45,10.45,338082.0,6.7249,6.7314,6.7185,6.7185,338082.0
2009-06-11 11:10:00,10.46,10.46,10.45,10.45,131956.5,6.7249,6.7249,6.7185,6.7185,131956.5
2009-06-11 11:15:00,10.45,10.51,10.45,10.5,220497.0,6.7185,6.7571,6.7185,6.7506,220497.0
2009-06-11 11:20:00,10.5,10.5,10.48,10.48,149946.0,6.7506,6.7506,6.7378,6.7378,149946.0
2009-06-11 11:25:00,10.48,10.54,10.48,10.54,235471.5,6.7378,6.7764,6.7378,6.7764,235471.5
2009-06-11 11:30:00,10.54,10.54,10.51,10.52,99997.5,6.7764,6.7764,6.7571,6.7635,99997.5
2009-06-11 11:35:00,10.52,10.52,10.49,10.49,127032.0,6.7635,6.7635,6.7442,6.7442,127032.0
2009-06-11 11:40:00,10.49,10.51,10.49,10.49,59596.5,6.7442,6.7571,6.7442,6.7442,59596.5
2009-06-11 11:45:00,10.49,10.51,10.49,10.49,206929.5,6.7442,6.7571,6.7442,6.7442,206929.5
2009-06-11 11:50:00,10.5,10.5,10.47,10.5,296374.5,6.7506,6.7506,6.7314,6.7506,296374.5
2009-06-11 11:55:00,10.5,10.51,10.49,10.51,83817.0,6.7506,6.7571,6.7442,6.7571,83817.0
2009-06-11 12:00:00,10.5,10.51,10.47,10.49,193362.0,6.7506,6.7571,6.7314,6.7442,193362.0
2009-06-11 12:05:00,10.48,10.5,10.48,10.48,133263.0,6.7378,6.7506,6.7378,6.7378,133263.0
2009-06-11 12:10:00,10.48,10.49,10.45,10.46,337177.5,6.7378,6.7442,6.7185,6.7249,337177.5
2009-06-11 12:15:00,10.46,10.48,10.45,10.47,326122.5,6.7249,6.7378,6.7185,6.7314,326122.5
2009-06-11 12:20:00,10.47,10.5,10.47,10.48,92058.0,6.7314,6.7506,6.7314,6.7378,92058.0
2009-06-11 12:25:00,10.48,10.49,10.46,10.46,138891.0,6.7378,6.7442,6.7249,6.7249,138891.0
2009-06-11 12:30:00,10.46,10.47,10.44,10.46,324313.5,6.7249,6.7314,6.7121,6.7249,324313.5
2009-06-11 12:35:00,10.46,10.47,10.45,10.45,125424.0,6.7249,6.7314,6.7185,6.7185,125424.0
2009-06-11 12:40:00,10.46,10.46,10.43,10.46,238084.5,6.7249,6.7249,6.7056,6.7249,238084.5
2009-06-11 12:45:00,10.45,10.48,10.45,10.47,213462.0,6.7185,6.7378,6.7185,6.7314,213462.0
2009-06-11 12:50:00,10.47,10.48,10.46,10.47,42511.5,6.7314,6.7378,6.7249,6.7314,42511.5
2009-06-11 12:55:00,10.48,10.5,10.47,10.49,58893.0,6.7378,6.7506,6.7314,6.7442,58893.0
2009-06-11 13:00:00,10.49,10.51,10.48,10.5,319489.5,6.7442,6.7571,6.7378,6.7506,319489.5
2009-06-11 13:05:00,10.5,10.52,10.48,10.48,264717.0,6.7506,6.7635,6.7378,6.7378,264717.0
2009-06-11 13:10:00,10.48,10.5,10.48,10.49,88741.5,6.7378,6.7506,6.7378,6.7442,88741.5
2009-06-11 13:15:00,10.49,10.51,10.48,10.51,101404.5,6.7442,6.7571,6.7378,6.7571,101404.5
2009-06-11 13:20:00,10.51,10.53,10.5,10.52,85123.5,6.7571,6.7699,6.7506,6.7635,85123.5
2009-06-11 13:25:00,10.53,10.54,10.52,10.53,129142.5,6.7699,6.7764,6.7635,6.7699,129142.5
2009-06-11 13:30:00,10.53,10.53,10.52,10.52,47134.5,6.7699,6.7699,6.7635,6.7635,47134.5
2009-06-11 13:35:00,10.53,10.53,10.5,10.5,133062.0,6.7699,6.7699,6.7506,6.7506,133062.0
2009-06-11 13:40:00,10.51,10.51,10.49,10.51,327730.5,6.7571,6.7571,6.7442,6.7571,327730.5
2009-06-11 13:45:00,10.51,10.52,10.5,10.5,148036.5,6.7571,6.7635,6.7506,6.7506,148036.5
2009-06-11 13:50:00,10.51,10.51,10.5,10.5,55074.0,6.7571,6.7571,6.7506,6.7506,55074.0
2009-06-11 13:55:00,10.51,10.51,10.5,10.51,69747.0,6.7571,6.7571,6.7506,6.7571,69747.0
2009-06-11 14:00:00,10.5,10.51,10.5,10.5,198588.0,6.7506,6.7571,6.7506,6.7506,198588.0
2009-06-11 14:05:00,10.51,10.52,10.5,10.51,117283.5,6.7571,6.7635,6.7506,6.7571,117283.5
2009-06-11 14:10:00,10.52,10.52,10.51,10.51,75174.0,6.7635,6.7635,6.7571,6.7571,75174.0
2009-06-11 14:15:00,10.52,10.54,10.51,10.54,347629.5,6.7635,6.7764,6.7571,6.7764,347629.5
2009-06-11 14:20:00,10.53,10.54,10.53,10.54,89947.5,6.7699,6.7764,6.7699,6.7764,89947.5
2009-06-11 14:25:00,10.53,10.54,10.52,10.52,71355.0,6.7699,6.7764,6.7635,6.7635,71355.0
2009-06-11 14:30:00,10.52,10.53,10.5,10.5,165021.0,6.7635,6.7699,6.7506,6.7506,165021.0
2009-06-11 14:35:00,10.51,10.51,10.46,10.48,153865.5,6.7571,6.7571,6.7249,6.7378,153865.5
2009-06-11 14:40:00,10.48,10.48,10.47,10.47,157081.5,6.7378,6.7378,6.7314,6.7314,157081.5
2009-06-11 14:45:00,10.47,10.48,10.45,10.45,114871.5,6.7314,6.7378,6.7185,6.7185,114871.5
2009-06-11 14:50:00,10.45,10.46,10.44,10.46,243511.5,6.7185,6.7249,6.7121,6.7249,243511.5
2009-06-11 14:55:00,10.46,10.51,10.46,10.47,300193.5,6.7249,6.7571,6.7249,6.7314,300193.5
2009-06-11 15:00:00,10.47,10.48,10.44,10.44,326022.0,6.7314,6.7378,6.7121,6.7121,326022.0
2009-06-11 15:05:00,10.44,10.45,10.43,10.44,363910.5,6.7121,6.7185,6.7056,6.7121,363910.5
2009-06-11 15:10:00,10.45,10.45,10.4,10.43,315972.0,6.7185,6.7185,6.6864,6.7056,315972.0
2009-06-11 15:15:00,10.43,10.45,10.41,10.42,309439.5,6.7056,6.7185,6.6928,6.6992,309439.5
2009-06-11 15:20:00,10.43,10.45,10.42,10.45,480289.5,6.7056,6.7185,6.6992,6.7185,480289.5
2009-06-11 15:25:00,10.45,10.48,10.44,10.47,391548.0,6.7185,6.7378,6.7121,6.7314,391548.0
2009-06-11 15:30:00,10.48,10.48,10.45,10.46,556368.0,6.7378,6.7378,6.7185,6.7249,556368.0
2009-06-11 15:35:00,10.45,10.5,10.45,10.49,487324.5,6.7185,6.7506,6.7185,6.7442,487324.5
2009-06-11 15:40:00,10.5,10.5,10.46,10.46,545715.0,6.7506,6.7506,6.7249,6.7249,545715.0
2009-06-11 15:45:00,10.46,10.5,10.46,10.5,559182.0,6.7249,6.7506,6.7249,6.7506,559182.0
2009-06-11 15:50:00,10.49,10.5,10.47,10.49,922389.0,6.7442,6.7506,6.7314,6.7442,922389.0
2009-06-11 15:55:00,10.5,10.5,10.46,10.48,1393633.5,6.7506,6.7506,6.7249,6.7378,1393633.5
2009-06-12 09:30:00,10.18,10.25,10.1,10.2,572850.0,6.5449,6.5899,6.4935,6.5578,572850.0
2009-06-12 09:35:00,10.19,10.2,10.16,10.2,222909.0,6.5513,6.5578,6.5321,6.5578,222909.0
2009-06-12 09:40:00,10.2,10.2,10.16,10.17,264114.0,6.5578,6.5578,6.5321,6.5385,264114.0
2009-06-12 09:45:00,10.17,10.17,10.12,10.12,351247.5,6.5385,6.5385,6.5063,6.5063,351247.5
2009-06-12 09:50:00,10.12,10.13,10.07,10.07,231552.0,6.5063,6.5128,6.4742,6.4742,231552.0
2009-06-12 09:55:00,10.07,10.08,10.04,10.04,319992.0,6.4742,6.4806,6.4549,6.4549,319992.0
2009-06-12 10:00:00,10.05,10.05,10.02,10.05,185925.0,6.4613,6.4613,6.442,6.4613,185925.0
2009-06-12 10:05:00,10.05,10.05,10.01,10.02,650034.0,6.4613,6.4613,6.4356,6.442,650034.0
2009-06-12 10:10:00,10.02,10.03,9.95,9.96,840883.5,6.442,6.4485,6.397,6.4035,840883.5
2009-06-12 10:15:00,9.96,10.01,9.95,10.0,390945.0,6.4035,6.4356,6.397,6.4292,390945.0
2009-06-12 10:20:00,10.01,10.05,9.99,10.0,935454.0,6.4356,6.4613,6.4228,6.4292,935454.0
2009-06-12 10:25:00,9.99,10.0,9.94,9.98,502098.0,6.4228,6.4292,6.3906,6.4163,502098.0
2009-06-12 10:30:00,9.98,9.98,9.91,9.92,226828.5,6.4163,6.4163,6.3713,6.3777,226828.5
2009-06-12 10:35:00,9.91,9.95,9.91,9.95,122308.5,6.3713,6.397,6.3713,6.397,122308.5
2009-06-12 10:40:00,9.95,10.0,9.94,10.0,606316.5,6.397,6.4292,6.3906,6.4292,606316.5
2009-06-12 10:45:00,10.0,10.02,9.99,10.02,149242.5,6.4292,6.442,6.4228,6.442,149242.5
2009-06-12 10:50:00,10.02,10.02,10.01,10.02,161704.5,6.442,6.442,6.4356,6.442,161704.5
2009-06-12 10:55:00,10.01,10.03,9.99,9.99,250245.0,6.4356,6.4485,6.4228,6.4228,250245.0
2009-06-12 11:00:00,9.99,10.0,9.97,9.97,96480.0,6.4228,6.4292,6.4099,6.4099,96480.0
2009-06-12 11:05:00,9.97,9.98,9.95,9.96,339589.5,6.4099,6.4163,6.397,6.4035,339589.5
2009-06-12 11:10:00,9.95,9.96,9.93,9.93,264315.0,6.397,6.4035,6.3842,6.3842,264315.0
2009-06-12 11:15:00,9.93,9.94,9.91,9.91,149544.0,6.3842,6.3906,6.3713,6.3713,149544.0
2009-06-12 11:20:00,9.92,9.93,9.91,9.92,275973.0,6.3777,6.3842,6.3713,6.3777,275973.0
2009-06-12 11:25:00,9.93,9.94,9.92,9.93,53265.0,6.3842,6.3906,6.3777,6.3842,53265.0
2009-06-12 11:30:00,9.93,9.94,9.92,9.92,105625.5,6.3842,6.3906,6.3777,6.3777,105625.5
2009-06-12 11:35:00,9.93,9.94,9.92,9.94,136278.0,6.3842,6.3906,6.3777,6.3906,136278.0
2009-06-12 11:40:00,9.94,9.94,9.91,9.91,66631.5,6.3906,6.3906,6.3713,6.3713,66631.5
2009-06-12 11:45:00,9.91,9.93,9.91,9.92,113665.5,6.3713,6.3842,6.3713,6.3777,113665.5
2009-06-12 11:50:00,9.93,9.93,9.91,9.92,412954.5,6.3842,6.3842,6.3713,6.3777,412954.5
2009-06-12 11:55:00,9.92,9.93,9.91,9.92,89847.0,6.3777,6.3842,6.3713,6.3777,89847.0
2009-06-12 12:00:00,9.92,9.93,9.92,9.92,150750.0,6.3777,6.3842,6.3777,6.3777,150750.0
2009-06-12 12:05:00,9.92,9.93,9.92,9.93,244014.0,6.3777,6.3842,6.3777,6.3842,244014.0
2009-06-12 12:10:00,9.93,9.94,9.92,9.92,140197.5,6.3842,6.3906,6.3777,6.3777,140197.5
2009-06-12 12:15:00,9.93,9.94,9.92,9.93,137584.5,6.3842,6.3906,6.3777,6.3842,137584.5
2009-06-12 12:20:00,9.93,9.96,9.92,9.93,285721.5,6.3842,6.4035,6.3777,6.3842,285721.5
2009-06-12 12:25:00,9.93,9.93,9.92,9.92,61003.5,6.3842,6.3842,6.3777,6.3777,61003.5
2009-06-12 12:30:00,9.93,9.95,9.92,9.94,72762.0,6.3842,6.397,6.3777,6.3906,72762.0
2009-06-12 12:35:00,9.94,9.97,9.93,9.97,162910.5,6.3906,6.4099,6.3842,6.4099,162910.5
2009-06-12 12:40:00,9.97,9.98,9.93,9.96,922891.5,6.4099,6.4163,6.3842,6.4035,922891.5
2009-06-12 12:45:00,9.96,9.98,9.95,9.96,196678.5,6.4035,6.4163,6.397,6.4035,196678.5
2009-06-12 12:50:00,9.96,9.96,9.93,9.96,128037.0,6.4035,6.4035,6.3842,6.4035,128037.0
2009-06-12 12:55:00,9.95,9.96,9.95,9.96,32160.0,6.397,6.4035,6.397,6.4035,32160.0
2009-06-12 13:00:00,9.96,9.96,9.94,9.95,87636.0,6.4035,6.4035,6.3906,6.397,87636.0
2009-06-12 13:05:00,9.95,9.95,9.9,9.9,547624.5,6.397,6.397,6.3649,6.3649,547624.5
2009-06-12 13:10:00,9.9,9.91,9.88,9.89,189342.0,6.3649,6.3713,6.352,6.3585,189342.0
2009-06-12 13:15:00,9.89,9.91,9.88,9.89,545112.0,6.3585,6.3713,6.352,6.3585,545112.0
2009-06-12 13:20:00,9.89,9.89,9.87,9.88,95374.5,6.3585,6.3585,6.3456,6.352,95374.5
2009-06-12 13:25:00,9.87,9.9,9.87,9.9,190246.5,6.3456,6.3649,6.3456,6.3649,190246.5
2009-06-12 13:30:00,9.9,9.91,9.86,9.87,657873.0,6.3649,6.3713,6.3392,6.3456,657873.0
2009-06-12 13:35:00,9.87,9.87,9.83,9.86,582598.5,6.3456,6.3456,6.3199,6.3392,582598.5
2009-06-12 13:40:00,9.86,9.88,9.85,9.88,467727.0,6.3392,6.352,6.3327,6.352,467727.0
2009-06-12 13:45:00,9.87,9.87,9.86,9.87,181000.5,6.3456,6.3456,6.3392,6.3456,181000.5
2009-06-12 13:50:00,9.87,9.9,9.86,9.89,1011130.5,6.3456,6.3649,6.3392,6.3585,1011130.5
2009-06-12 13:55:00,9.89,9.91,9.89,9.91,358785.0,6.3585,6.3713,6.3585,6.3713,358785.0
2009-06-12 14:00:00,9.9,9.91,9.87,9.88,134770.5,6.3649,6.3713,6.3456,6.352,134770.5
2009-06-12 14:05:00,9.88,9.88,9.87,9.88,52662.0,6.352,6.352,6.3456,6.352,52662.0
2009-06-12 14:10:00,9.88,9.88,9.87,9.88,78792.0,6.352,6.352,6.3456,6.352,78792.0
2009-06-12 14:15:00,9.88,9.88,9.87,9.88,80098.5,6.352,6.352,6.3456,6.352,80098.5
2009-06-12 14:20:00,9.87,9.89,9.87,9.89,135474.0,6.3456,6.3585,6.3456,6.3585,135474.0
2009-06-12 14:25:00,9.88,9.92,9.88,9.89,279189.0,6.352,6.3777,6.352,6.3585,279189.0
2009-06-12 14:30:00,9.89,9.92,9.88,9.91,165724.5,6.3585,6.3777,6.352,6.3713,165724.5
2009-06-12 14:35:00,9.92,9.94,9.91,9.92,186930.0,6.3777,6.3906,6.3713,6.3777,186930.0
2009-06-12 14:40:00,9.93,9.98,9.92,9.96,396975.0,6.3842,6.4163,6.3777,6.4035,396975.0
2009-06-12 14:45:00,9.96,9.97,9.92,9.93,381297.0,6.4035,6.4099,6.3777,6.3842,381297.0
2009-06-12 14:50:00,9.93,9.93,9.92,9.92,124519.5,6.3842,6.3842,6.3777,6.3777,124519.5
2009-06-12 14:55:00,9.92,9.95,9.92,9.94,235471.5,6.3777,6.397,6.3777,6.3906,235471.5
2009-06-12 15:00:00,9.94,9.96,9.94,9.94,252054.0,6.3906,6.4035,6.3906,6.3906,252054.0
2009-06-12 15:05:00,9.95,9.96,9.92,9.93,381598.5,6.397,6.4035,6.3777,6.3842,381598.5
2009-06-12 15:10:00,9.93,9.95,9.92,9.94,265521.0,6.3842,6.397,6.3777,6.3906,265521.0
2009-06-12 15:15:00,9.94,9.98,9.93,9.98,235471.5,6.3906,6.4163,6.3842,6.4163,235471.5
2009-06-12 15:20:00,9.98,9.98,9.95,9.97,235371.0,6.4163,6.4163,6.397,6.4099,235371.0
2009-06-12 15:25:00,9.96,9.98,9.93,9.95,261601.5,6.4035,6.4163,6.3842,6.397,261601.5
2009-06-12 15:30:00,9.95,9.97,9.93,9.96,335469.0,6.397,6.4099,6.3842,6.4035,335469.0
2009-06-12 15:35:00,9.96,9.96,9.92,9.93,383809.5,6.4035,6.4035,6.3777,6.3842,383809.5
2009-06-12 15:40:00,9.93,9.98,9.93,9.97,559785.0,6.3842,6.4163,6.3842,6.4099,559785.0
2009-06-12 15:45:00,9.98,9.98,9.93,9.94,367930.5,6.4163,6.4163,6.3842,6.3906,367930.5
2009-06-12 15:50:00,9.94,9.98,9.93,9.95,447024.0,6.3906,6.4163,6.3842,6.397,447024.0
2009-06-12 15:55:00,9.95,10.01,9.94,10.0,827919.0,6.397,6.4356,6.3906,6.4292,827919.0
2009-06-15 09:30:00,9.72,9.72,9.59,9.67,1023190.5,6.2492,6.2492,6.1656,6.217,1023190.5
2009-06-15 09:35:00,9.68,9.69,9.63,9.64,574156.5,6.2234,6.2299,6.1913,6.1977,574156.5
2009-06-15 09:40:00,9.65,9.65,9.57,9.57,329338.5,6.2042,6.2042,6.1527,6.1527,329338.5
2009-06-15 09:45:00,9.57,9.58,9.5,9.52,728424.0,6.1527,6.1592,6.1077,6.1206,728424.0
2009-06-15 09:50:00,9.52,9.58,9.49,9.56,717771.0,6.1206,6.1592,6.1013,6.1463,717771.0
2009-06-15 09:55:00,9.57,9.59,9.56,9.57,175071.0,6.1527,6.1656,6.1463,6.1527,175071.0
2009-06-15 10:00:00,9.58,9.58,9.55,9.56,462300.0,6.1592,6.1592,6.1399,6.1463,462300.0
2009-06-15 10:05:00,9.55,9.56,9.53,9.54,367428.0,6.1399,6.1463,6.127,6.1334,367428.0
2009-06-15 10:10:00,9.54,9.55,9.54,9.54,134469.0,6.1334,6.1399,6.1334,6.1334,134469.0
2009-06-15 10:15:00,9.54,9.55,9.51,9.51,352554.0,6.1334,6.1399,6.1142,6.1142,352554.0
2009-06-15 10:20:00,9.51,9.52,9.5,9.51,628728.0,6.1142,6.1206,6.1077,6.1142,628728.0
2009-06-15 10:25:00,9.51,9.51,9.47,9.47,408130.5,6.1142,6.1142,6.0884,6.0884,408130.5
2009-06-15 10:30:00,9.47,9.48,9.42,9.42,345720.0,6.0884,6.0949,6.0563,6.0563,345720.0
2009-06-15 10:35:00,9.43,9.46,9.42,9.43,755659.5,6.0627,6.082,6.0563,6.0627,755659.5
2009-06-15 10:40:00,9.43,9.43,9.39,9.4,210748.5,6.0627,6.0627,6.037,6.0434,210748.5
2009-06-15 10:45:00,9.4,9.43,9.4,9.41,386523.0,6.0434,6.0627,6.0434,6.0499,386523.0
2009-06-15 10:50:00,9.41,9.42,9.41,9.42,169945.5,6.0499,6.0563,6.0499,6.0563,169945.5
2009-06-15 10:55:00,9.42,9.42,9.39,9.39,201703.5,6.0563,6.0563,6.037,6.037,201703.5
2009-06-15 11:00:00,9.4,9.4,9.37,9.4,163714.5,6.0434,6.0434,6.0241,6.0434,163714.5
2009-06-15 11:05:00,9.39,9.4,9.39,9.39,47838.0,6.037,6.0434,6.037,6.037,47838.0
2009-06-15 11:10:00,9.39,9.4,9.36,9.36,362001.0,6.037,6.0434,6.0177,6.0177,362001.0
2009-06-15 11:15:00,9.36,9.39,9.35,9.35,262405.5,6.0177,6.037,6.0113,6.0113,262405.5
2009-06-15 11:20:00,9.35,9.41,9.35,9.39,441999.0,6.0113,6.0499,6.0113,6.037,441999.0
2009-06-15 11:25:00,9.39,9.43,9.38,9.42,345217.5,6.037,6.0627,6.0306,6.0563,345217.5
2009-06-15 11:30:00,9.41,9.44,9.41,9.44,236577.0,6.0499,6.0691,6.0499,6.0691,236577.0
2009-06-15 11:35:00,9.43,9.47,9.42,9.45,392352.0,6.0627,6.0884,6.0563,6.0756,392352.0
2009-06-15 11:40:00,9.45,9.46,9.45,9.45,183814.5,6.0756,6.082,6.0756,6.0756,183814.5
2009-06-15 11:45:00,9.45,9.49,9.45,9.48,365518.5,6.0756,6.1013,6.0756,6.0949,365518.5
2009-06-15 11:50:00,9.47,9.48,9.41,9.41,294565.5,6.0884,6.0949,6.0499,6.0499,294565.5
2009-06-15 11:55:00,9.41,9.42,9.39,9.39,314263.5,6.0499,6.0563,6.037,6.037,314263.5
2009-06-15 12:00:00,9.39,9.41,9.36,9.41,1534333.5,6.037,6.0499,6.0177,6.0499,1534333.5
2009-06-15 12:05:00,9.4,9.43,9.37,9.42,430240.5,6.0434,6.0627,6.0241,6.0563,430240.5
2009-06-15 12:10:00,9.43,9.43,9.4,9.41,234064.5,6.0627,6.0627,6.0434,6.0499,234064.5
2009-06-15 12:15:00,9.41,9.42,9.36,9.36,164217.0,6.0499,6.0563,6.0177,6.0177,164217.0
2009-06-15 12:20:00,9.37,9.42,9.37,9.42,296575.5,6.0241,6.0563,6.0241,6.0563,296575.5
2009-06-15 12:25:00,9.41,9.42,9.38,9.38,361900.5,6.0499,6.0563,6.0306,6.0306,361900.5
2009-06-15 12:30:00,9.38,9.4,9.38,9.4,121404.0,6.0306,6.0434,6.0306,6.0434,121404.0
2009-06-15 12:35:00,9.39,9.43,9.39,9.42,762393.0,6.037,6.0627,6.037,6.0563,762393.0
2009-06-15 12:40:00,9.42,9.43,9.41,9.43,291349.5,6.0563,6.0627,6.0499,6.0627,291349.5
2009-06-15 12:45:00,9.43,9.43,9.41,9.41,162709.5,6.0627,6.0627,6.0499,6.0499,162709.5
2009-06-15 12:50:00,9.42,9.43,9.38,9.39,449436.0,6.0563,6.0627,6.0306,6.037,449436.0
2009-06-15 12:55:00,9.38,9.4,9.38,9.4,218688.0,6.0306,6.0434,6.0306,6.0434,218688.0
2009-06-15 13:00:00,9.39,9.39,9.35,9.35,267832.5,6.037,6.037,6.0113,6.0113,267832.5
2009-06-15 13:05:00,9.35,9.38,9.35,9.38,286626.0,6.0113,6.0306,6.0113,6.0306,286626.0
2009-06-15 13:10:00,9.38,9.4,9.37,9.39,624406.5,6.0306,6.0434,6.0241,6.037,624406.5
2009-06-15 13:15:00,9.39,9.4,9.38,9.38,132459.0,6.037,6.0434,6.0306,6.0306,132459.0
2009-06-15 13:20:00,9.39,9.39,9.37,9.37,107233.5,6.037,6.037,6.0241,6.0241,107233.5
2009-06-15 13:25:00,9.38,9.38,9.36,9.37,483103.5,6.0306,6.0306,6.0177,6.0241,483103.5
2009-06-15 13:30:00,9.36,9.37,9.35,9.35,194166.0,6.0177,6.0241,6.0113,6.0113,194166.0
2009-06-15 13:35:00,9.36,9.36,9.33,9.34,242908.5,6.0177,6.0177,5.9984,6.0049,242908.5
2009-06-15 13:40:00,9.33,9.35,9.33,9.34,92259.0,5.9984,6.0113,5.9984,6.0049,92259.0
2009-06-15 13:45:00,9.34,9.35,9.34,9.34,228034.5,6.0049,6.0113,6.0049,6.0049,228034.5
2009-06-15 13:50:00,9.35,9.35,9.34,9.35,172458.0,6.0113,6.0113,6.0049,6.0113,172458.0
2009-06-15 13:55:00,9.35,9.35,9.34,9.35,198186.0,6.0113,6.0113,6.0049,6.0113,198186.0
2009-06-15 14:00:00,9.35,9.35,9.34,9.34,145524.0,6.0113,6.0113,6.0049,6.0049,145524.0
2009-06-15 14:05:00,9.35,9.35,9.34,9.34,467727.0,6.0113,6.0113,6.0049,6.0049,467727.0
2009-06-15 14:10:00,9.34,9.35,9.34,9.34,251752.5,6.0049,6.0113,6.0049,6.0049,251752.5
2009-06-15 14:15:00,9.34,9.35,9.33,9.35,368533.5,6.0049,6.0113,5.9984,6.0113,368533.5
2009-06-15 14:20:00,9.35,9.36,9.33,9.34,359287.5,6.0113,6.0177,5.9984,6.0049,359287.5
2009-06-15 14:25:00,9.33,9.35,9.33,9.35,321600.0,5.9984,6.0113,5.9984,6.0113,321600.0
2009-06-15 14:30:00,9.35,9.35,9.32,9.32,303610.5,6.0113,6.0113,5.992,5.992,303610.5
2009-06-15 14:35:00,9.32,9.33,9.3,9.32,369538.5,5.992,5.9984,5.9791,5.992,369538.5
2009-06-15 14:40:00,9.31,9.32,9.3,9.3,268737.0,5.9856,5.992,5.9791,5.9791,268737.0
2009-06-15 14:45:00,9.31,9.31,9.3,9.31,916560.0,5.9856,5.9856,5.9791,5.9856,916560.0
2009-06-15 14:50:00,9.3,9.34,9.3,9.33,300897.0,5.9791,6.0049,5.9791,5.9984,300897.0
2009-06-15 14:55:00,9.33,9.35,9.33,9.35,339991.5,5.9984,6.0113,5.9984,6.0113,339991.5
2009-06-15 15:00:00,9.35,9.38,9.34,9.38,419889.0,6.0113,6.0306,6.0049,6.0306,419889.0
2009-06-15 15:05:00,9.38,9.39,9.37,9.38,342403.5,6.0306,6.037,6.0241,6.0306,342403.5
2009-06-15 15:10:00,9.37,9.4,9.37,9.38,400693.5,6.0241,6.0434,6.0241,6.0306,400693.5
2009-06-15 15:15:00,9.37,9.39,9.36,9.38,305721.0,6.0241,6.037,6.0177,6.0306,305721.0
2009-06-15 15:20:00,9.38,9.39,9.37,9.39,316273.5,6.0306,6.037,6.0241,6.037,316273.5
2009-06-15 15:25:00,9.39,9.4,9.38,9.39,344514.0,6.037,6.0434,6.0306,6.037,344514.0
2009-06-15 15:30:00,9.39,9.4,9.37,9.4,300696.0,6.037,6.0434,6.0241,6.0434,300696.0
2009-06-15 15:35:00,9.4,9.45,9.39,9.43,650938.5,6.0434,6.0756,6.037,6.0627,650938.5
2009-06-15 15:40:00,9.42,9.44,9.42,9.43,279892.5,6.0563,6.0691,6.0563,6.0627,279892.5
2009-06-15 15:45:00,9.43,9.47,9.43,9.44,628426.5,6.0627,6.0884,6.0627,6.0691,628426.5
2009-06-15 15:50:00,9.45,9.45,9.42,9.42,512952.0,6.0756,6.0756,6.0563,6.0563,512952.0
2009-06-15 15:55:00,9.43,9.44,9.4,9.41,953443.5,6.0627,6.0691,6.0434,6.0499,953443.5
2009-06-16 09:30:00,9.46,9.56,9.36,9.39,380392.5,6.082,6.1463,6.0177,6.037,380392.5
2009-06-16 09:35:00,9.39,9.48,9.38,9.39,372955.5,6.037,6.0949,6.0306,6.037,372955.5
2009-06-16 09:40:00,9.39,9.42,9.39,9.41,143212.5,6.037,6.0563,6.037,6.0499,143212.5
2009-06-16 09:45:00,9.41,9.44,9.4,9.41,220798.5,6.0499,6.0691,6.0434,6.0499,220798.5
2009-06-16 09:50:00,9.4,9.44,9.39,9.42,924298.5,6.0434,6.0691,6.037,6.0563,924298.5
2009-06-16 09:55:00,9.42,9.43,9.41,9.41,346524.0,6.0563,6.0627,6.0499,6.0499,346524.0
2009-06-16 10:00:00,9.41,9.45,9.38,9.44,907515.0,6.0499,6.0756,6.0306,6.0691,907515.0
2009-06-16 10:05:00,9.44,9.48,9.43,9.45,553152.0,6.0691,6.0949,6.0627,6.0756,553152.0
2009-06-16 10:10:00,9.45,9.47,9.41,9.42,251149.5,6.0756,6.0884,6.0499,6.0563,251149.5
2009-06-16 10:15:00,9.41,9.42,9.35,9.36,239994.0,6.0499,6.0563,6.0113,6.0177,239994.0
2009-06-16 10:20:00,9.36,9.37,9.34,9.37,239793.0,6.0177,6.0241,6.0049,6.0241,239793.0
2009-06-16 10:25:00,9.37,9.37,9.35,9.35,268837.5,6.0241,6.0241,6.0113,6.0113,268837.5
2009-06-16 10:30:00,9.35,9.37,9.35,9.36,111555.0,6.0113,6.0241,6.0113,6.0177,111555.0
2009-06-16 10:35:00,9.37,9.39,9.35,9.38,189040.5,6.0241,6.037,6.0113,6.0306,189040.5
2009-06-16 10:40:00,9.38,9.4,9.38,9.39,119494.5,6.0306,6.0434,6.0306,6.037,119494.5
2009-06-16 10:45:00,9.39,9.39,9.37,9.39,135976.5,6.037,6.037,6.0241,6.037,135976.5
2009-06-16 10:50:00,9.39,9.43,9.38,9.42,603000.0,6.037,6.0627,6.0306,6.0563,603000.0
2009-06-16 10:55:00,9.42,9.43,9.37,9.37,538278.0,6.0563,6.0627,6.0241,6.0241,538278.0
2009-06-16 11:00:00,9.37,9.44,9.37,9.44,236979.0,6.0241,6.0691,6.0241,6.0691,236979.0
2009-06-16 11:05:00,9.44,9.44,9.4,9.4,211452.0,6.0691,6.0691,6.0434,6.0434,211452.0
2009-06-16 11:10:00,9.4,9.41,9.39,9.4,192357.0,6.0434,6.0499,6.037,6.0434,192357.0
2009-06-16 11:15:00,9.41,9.41,9.36,9.36,388131.0,6.0499,6.0499,6.0177,6.0177,388131.0
2009-06-16 11:20:00,9.37,9.37,9.35,9.37,197583.0,6.0241,6.0241,6.0113,6.0241,197583.0
2009-06-16 11:25:00,9.37,9.37,9.34,9.35,127233.0,6.0241,6.0241,6.0049,6.0113,127233.0
2009-06-16 11:30:00,9.34,9.35,9.34,9.35,55878.0,6.0049,6.0113,6.0049,6.0113,55878.0
2009-06-16 11:35:00,9.35,9.36,9.34,9.36,251250.0,6.0113,6.0177,6.0049,6.0177,251250.0
2009-06-16 11:40:00,9.36,9.36,9.35,9.35,60099.0,6.0177,6.0177,6.0113,6.0113,60099.0
2009-06-16 11:45:00,9.35,9.36,9.32,9.34,337077.0,6.0113,6.0177,5.992,6.0049,337077.0
2009-06-16 11:50:00,9.33,9.35,9.33,9.35,96279.0,5.9984,6.0113,5.9984,6.0113,96279.0
2009-06-16 11:55:00,9.35,9.35,9.34,9.35,165322.5,6.0113,6.0113,6.0049,6.0113,165322.5
2009-06-16 12:00:00,9.35,9.35,9.33,9.34,170046.0,6.0113,6.0113,5.9984,6.0049,170046.0
2009-06-16 12:05:00,9.33,9.34,9.32,9.33,191553.0,5.9984,6.0049,5.992,5.9984,191553.0
2009-06-16 12:10:00,9.32,9.33,9.32,9.32,192759.0,5.992,5.9984,5.992,5.992,192759.0
2009-06-16 12:15:00,9.32,9.33,9.28,9.28,376774.5,5.992,5.9984,5.9663,5.9663,376774.5
2009-06-16 12:20:00,9.27,9.3,9.27,9.28,337780.5,5.9599,5.9791,5.9599,5.9663,337780.5
2009-06-16 12:25:00,9.27,9.28,9.25,9.28,352252.5,5.9599,5.9663,5.947,5.9663,352252.5
2009-06-16 12:30:00,9.28,9.29,9.25,9.25,376674.0,5.9663,5.9727,5.947,5.947,376674.0
2009-06-16 12:35:00,9.25,9.27,9.2,9.2,354463.5,5.947,5.9599,5.9148,5.9148,354463.5
2009-06-16 12:40:00,9.2,9.21,9.18,9.19,488128.5,5.9148,5.9213,5.902,5.9084,488128.5
2009-06-16 12:45:00,9.18,9.2,9.17,9.17,435466.5,5.902,5.9148,5.8956,5.8956,435466.5
2009-06-16 12:50:00,9.18,9.2,9.15,9.2,402904.5,5.902,5.9148,5.8827,5.9148,402904.5
2009-06-16 12:55:00,9.19,9.2,9.17,9.19,232456.5,5.9084,5.9148,5.8956,5.9084,232456.5
2009-06-16 13:00:00,9.19,9.19,9.14,9.17,459084.0,5.9084,5.9084,5.8763,5.8956,459084.0
2009-06-16 13:05:00,9.18,9.18,9.13,9.16,369639.0,5.902,5.902,5.8698,5.8891,369639.0
2009-06-16 13:10:00,9.16,9.18,9.14,9.16,358785.0,5.8891,5.902,5.8763,5.8891,358785.0
2009-06-16 13:15:00,9.15,9.19,9.15,9.18,376372.5,5.8827,5.9084,5.8827,5.902,376372.5
2009-06-16 13:20:00,9.17,9.18,9.14,9.14,369940.5,5.8956,5.902,5.8763,5.8763,369940.5
2009-06-16 13:25:00,9.14,9.15,9.13,9.15,265822.5,5.8763,5.8827,5.8698,5.8827,265822.5
2009-06-16 13:30:00,9.15,9.19,9.14,9.17,467626.5,5.8827,5.9084,5.8763,5.8956,467626.5
2009-06-16 13:35:00,9.17,9.19,9.15,9.19,585312.0,5.8956,5.9084,5.8827,5.9084,585312.0
2009-06-16 13:40:00,9.18,9.19,9.17,9.18,594457.5,5.902,5.9084,5.8956,5.902,594457.5
2009-06-16 13:45:00,9.17,9.18,9.16,9.17,386221.5,5.8956,5.902,5.8891,5.8956,386221.5
2009-06-16 13:50:00,9.17,9.18,9.14,9.15,470239.5,5.8956,5.902,5.8763,5.8827,470239.5
2009-06-16 13:55:00,9.15,9.17,9.12,9.15,436873.5,5.8827,5.8956,5.8634,5.8827,436873.5
2009-06-16 14:00:00,9.15,9.16,9.14,9.15,400894.5,5.8827,5.8891,5.8763,5.8827,400894.5
2009-06-16 14:05:00,9.16,9.16,9.13,9.15,478681.5,5.8891,5.8891,5.8698,5.8827,478681.5
2009-06-16 14:10:00,9.15,9.19,9.14,9.16,469033.5,5.8827,5.9084,5.8763,5.8891,469033.5
2009-06-16 14:15:00,9.16,9.19,9.16,9.17,251853.0,5.8891,5.9084,5.8891,5.8956,251853.0
2009-06-16 14:20:00,9.18,9.19,9.16,9.16,396372.0,5.902,5.9084,5.8891,5.8891,396372.0
2009-06-16 14:25:00,9.17,9.17,9.12,9.13,466722.0,5.8956,5.8956,5.8634,5.8698,466722.0
2009-06-16 14:30:00,9.13,9.15,9.09,9.14,738273.0,5.8698,5.8827,5.8441,5.8763,738273.0
2009-06-16 14:35:00,9.14,9.18,9.13,9.16,428029.5,5.8763,5.902,5.8698,5.8891,428029.5
2009-06-16 14:40:00,9.15,9.18,9.14,9.14,485415.0,5.8827,5.902,5.8763,5.8763,485415.0
2009-06-16 14:45:00,9.15,9.15,9.12,9.15,2380443.0,5.8827,5.8827,5.8634,5.8827,2380443.0
2009-06-16 14:50:00,9.15,9.16,9.1,9.12,933946.5,5.8827,5.8891,5.8506,5.8634,933946.5
2009-06-16 14:55:00,9.12,9.14,9.11,9.13,633250.5,5.8634,5.8763,5.857,5.8698,633250.5
2009-06-16 15:00:00,9.13,9.14,9.11,9.12,375669.0,5.8698,5.8763,5.857,5.8634,375669.0
2009-06-16 15:05:00,9.12,9.14,9.09,9.1,693651.0,5.8634,5.8763,5.8441,5.8506,693651.0
2009-06-16 15:10:00,9.1,9.13,9.09,9.11,296977.5,5.8506,5.8698,5.8441,5.857,296977.5
2009-06-16 15:15:00,9.12,9.17,9.11,9.14,1240371.0,5.8634,5.8956,5.857,5.8763,1240371.0
2009-06-16 15:20:00,9.14,9.16,9.13,9.14,197382.0,5.8763,5.8891,5.8698,5.8763,197382.0
2009-06-16 15:25:00,9.13,9.14,9.1,9.13,894450.0,5.8698,5.8763,5.8506,5.8698,894450.0
2009-06-16 15:30:00,9.13,9.14,9.12,9.12,709228.5,5.8698,5.8763,5.8634,5.8634,709228.5
2009-06-16 15:35:00,9.13,9.16,9.1,9.15,1299766.5,5.8698,5.8891,5.8506,5.8827,1299766.5
2009-06-16 15:40:00,9.14,9.16,9.13,9.14,685812.0,5.8763,5.8891,5.8698,5.8763,685812.0
2009-06-16 15:45:00,9.15,9.15,9.1,9.11,572749.5,5.8827,5.8827,5.8506,5.857,572749.5
2009-06-16 15:50:00,9.11,9.13,9.09,9.09,660787.5,5.857,5.8698,5.8441,5.8441,660787.5
2009-06-16 15:55:00,9.09,9.1,9.08,9.08,1228311.0,5.8441,5.8506,5.8377,5.8377,1228311.0
2009-06-17 09:30:00,9.1,9.14,9.01,9.1,792342.0,5.8506,5.8763,5.7927,5.8506,792342.0
2009-06-17 09:35:00,9.11,9.19,9.06,9.09,674455.5,5.857,5.9084,5.8248,5.8441,674455.5
2009-06-17 09:40:00,9.1,9.1,9.06,9.06,157282.5,5.8506,5.8506,5.8248,5.8248,157282.5
2009-06-17 09:45:00,9.06,9.07,9.04,9.05,301801.5,5.8248,5.8313,5.812,5.8184,301801.5
2009-06-17 09:50:00,9.05,9.06,9.05,9.05,367528.5,5.8184,5.8248,5.8184,5.8184,367528.5
2009-06-17 09:55:00,9.05,9.06,9.04,9.05,337981.5,5.8184,5.8248,5.812,5.8184,337981.5
2009-06-17 10:00:00,9.04,9.06,9.03,9.05,547825.5,5.812,5.8248,5.8056,5.8184,547825.5
2009-06-17 10:05:00,9.05,9.15,9.05,9.12,735057.0,5.8184,5.8827,5.8184,5.8634,735057.0
2009-06-17 10:10:00,9.12,9.13,9.07,9.07,435366.0,5.8634,5.8698,5.8313,5.8313,435366.0
2009-06-17 10:15:00,9.07,9.1,9.06,9.07,380292.0,5.8313,5.8506,5.8248,5.8313,380292.0
2009-06-17 10:20:00,9.06,9.07,9.0,9.0,848119.5,5.8248,5.8313,5.7863,5.7863,848119.5
2009-06-17 10:25:00,9.01,9.01,8.98,9.01,601392.0,5.7927,5.7927,5.7734,5.7927,601392.0
2009-06-17 10:30:00,9.01,9.01,9.0,9.0,357277.5,5.7927,5.7927,5.7863,5.7863,357277.5
2009-06-17 10:35:00,9.0,9.03,9.0,9.02,428833.5,5.7863,5.8056,5.7863,5.7991,428833.5
2009-06-17 10:40:00,9.02,9.04,9.0,9.0,542298.0,5.7991,5.812,5.7863,5.7863,542298.0
2009-06-17 10:45:00,9.0,9.02,9.0,9.0,267430.5,5.7863,5.7991,5.7863,5.7863,267430.5
2009-06-17 10:50:00,9.01,9.07,9.0,9.06,651642.0,5.7927,5.8313,5.7863,5.8248,651642.0
2009-06-17 10:55:00,9.06,9.09,9.06,9.07,458481.0,5.8248,5.8441,5.8248,5.8313,458481.0
2009-06-17 11:00:00,9.07,9.14,9.07,9.14,753348.0,5.8313,5.8763,5.8313,5.8763,753348.0
2009-06-17 11:05:00,9.13,9.15,9.11,9.13,1201980.0,5.8698,5.8827,5.857,5.8698,1201980.0
2009-06-17 11:10:00,9.12,9.17,9.12,9.16,925102.5,5.8634,5.8956,5.8634,5.8891,925102.5
2009-06-17 11:15:00,9.16,9.2,9.14,9.15,1035853.5,5.8891,5.9148,5.8763,5.8827,1035853.5
2009-06-17 11:20:00,9.15,9.19,9.15,9.17,1038567.0,5.8827,5.9084,5.8827,5.8956,1038567.0
2009-06-17 11:25:00,9.16,9.19,9.15,9.15,337278.0,5.8891,5.9084,5.8827,5.8827,337278.0
2009-06-17 11:30:00,9.15,9.16,9.13,9.13,236677.5,5.8827,5.8891,5.8698,5.8698,236677.5
2009-06-17 11:35:00,9.14,9.15,9.1,9.11,520288.5,5.8763,5.8827,5.8506,5.857,520288.5
2009-06-17 11:40:00,9.12,9.13,9.11,9.12,295771.5,5.8634,5.8698,5.857,5.8634,295771.5
2009-06-17 11:45:00,9.13,9.14,9.11,9.11,284515.5,5.8698,5.8763,5.857,5.857,284515.5
2009-06-17 11:50:00,9.11,9.11,9.07,9.08,482299.5,5.857,5.857,5.8313,5.8377,482299.5
2009-06-17 11:55:00,9.09,9.12,9.06,9.12,556066.5,5.8441,5.8634,5.8248,5.8634,556066.5
2009-06-17 12:00:00,9.12,9.19,9.11,9.18,471747.0,5.8634,5.9084,5.857,5.902,471747.0
2009-06-17 12:05:00,9.18,9.21,9.16,9.17,1132233.0,5.902,5.9213,5.8891,5.8956,1132233.0
2009-06-17 12:10:00,9.18,9.19,9.14,9.14,280294.5,5.902,5.9084,5.8763,5.8763,280294.5
2009-06-17 12:15:00,9.15,9.15,9.14,9.15,148639.5,5.8827,5.8827,5.8763,5.8827,148639.5
2009-06-17 12:20:00,9.15,9.24,9.14,9.22,794854.5,5.8827,5.9406,5.8763,5.9277,794854.5
2009-06-17 12:25:00,9.22,9.24,9.17,9.17,409035.0,5.9277,5.9406,5.8956,5.8956,409035.0
2009-06-17 12:30:00,9.17,9.19,9.17,9.19,98892.0,5.8956,5.9084,5.8956,5.9084,98892.0
2009-06-17 12:35:00,9.19,9.22,9.18,9.2,457375.5,5.9084,5.9277,5.902,5.9148,457375.5
2009-06-17 12:40:00,9.2,9.21,9.16,9.21,695761.5,5.9148,5.9213,5.8891,5.9213,695761.5
2009-06-17 12:45:00,9.21,9.22,9.12,9.14,858069.0,5.9213,5.9277,5.8634,5.8763,858069.0
2009-06-17 12:50:00,9.15,9.21,9.14,9.2,954951.0,5.8827,5.9213,5.8763,5.9148,954951.0
2009-06-17 12:55:00,9.21,9.26,9.2,9.25,610336.5,5.9213,5.9534,5.9148,5.947,610336.5
2009-06-17 13:00:00,9.25,9.28,9.24,9.24,708424.5,5.947,5.9663,5.9406,5.9406,708424.5
2009-06-17 13:05:00,9.23,9.25,9.21,9.24,251451.0,5.9341,5.947,5.9213,5.9406,251451.0
2009-06-17 13:10:00,9.25,9.25,9.22,9.23,346222.5,5.947,5.947,5.9277,5.9341,346222.5
2009-06-17 13:15:00,9.23,9.24,9.2,9.24,569935.5,5.9341,5.9406,5.9148,5.9406,569935.5
2009-06-17 13:20:00,9.24,9.26,9.23,9.25,500791.5,5.9406,5.9534,5.9341,5.947,500791.5
2009-06-17 13:25:00,9.25,9.27,9.24,9.27,520188.0,5.947,5.9599,5.9406,5.9599,520188.0
2009-06-17 13:30:00,9.26,9.26,9.24,9.26,227431.5,5.9534,5.9534,5.9406,5.9534,227431.5
2009-06-17 13:35:00,9.26,9.32,9.25,9.32,535765.5,5.9534,5.992,5.947,5.992,535765.5
2009-06-17 13:40:00,9.31,9.35,9.29,9.3,665209.5,5.9856,6.0113,5.9727,5.9791,665209.5
2009-06-17 13:45:00,9.31,9.33,9.29,9.29,395769.0,5.9856,5.9984,5.9727,5.9727,395769.0
2009-06-17 13:50:00,9.29,9.32,9.26,9.28,559986.0,5.9727,5.992,5.9534,5.9663,559986.0
2009-06-17 13:55:00,9.27,9.29,9.24,9.27,275872.5,5.9599,5.9727,5.9406,5.9599,275872.5
2009-06-17 14:00:00,9.27,9.29,9.26,9.26,407628.0,5.9599,5.9727,5.9534,5.9534,407628.0
2009-06-17 14:05:00,9.26,9.26,9.24,9.24,249340.5,5.9534,5.9534,5.9406,5.9406,249340.5
2009-06-17 14:10:00,9.24,9.25,9.2,9.22,611844.0,5.9406,5.947,5.9148,5.9277,611844.0
2009-06-17 14:15:00,9.21,9.27,9.21,9.25,617472.0,5.9213,5.9599,5.9213,5.947,617472.0
2009-06-17 14:20:00,9.24,9.26,9.23,9.25,244416.0,5.9406,5.9534,5.9341,5.947,244416.0
2009-06-17 14:25:00,9.25,9.26,9.23,9.23,256375.5,5.947,5.9534,5.9341,5.9341,256375.5
2009-06-17 14:30:00,9.24,9.25,9.21,9.24,429838.5,5.9406,5.947,5.9213,5.9406,429838.5
2009-06-17 14:35:00,9.24,9.25,9.21,9.21,135675.0,5.9406,5.947,5.9213,5.9213,135675.0
2009-06-17 14:40:00,9.21,9.22,9.2,9.2,188035.5,5.9213,5.9277,5.9148,5.9148,188035.5
2009-06-17 14:45:00,9.2,9.21,9.17,9.18,395668.5,5.9148,5.9213,5.8956,5.902,395668.5
2009-06-17 14:50:00,9.18,9.2,9.16,9.19,368232.0,5.902,5.9148,5.8891,5.9084,368232.0
2009-06-17 14:55:00,9.19,9.21,9.17,9.2,292254.0,5.9084,5.9213,5.8956,5.9148,292254.0
2009-06-17 15:00:00,9.2,9.21,9.17,9.2,282907.5,5.9148,5.9213,5.8956,5.9148,282907.5
2009-06-17 15:05:00,9.2,9.21,9.18,9.18,215874.0,5.9148,5.9213,5.902,5.902,215874.0
2009-06-17 15:10:00,9.18,9.2,9.18,9.2,249943.5,5.902,5.9148,5.902,5.9148,249943.5
2009-06-17 15:15:00,9.2,9.21,9.15,9.18,799075.5,5.9148,5.9213,5.8827,5.902,799075.5
2009-06-17 15:20:00,9.19,9.21,9.17,9.21,426120.0,5.9084,5.9213,5.8956,5.9213,426120.0
2009-06-17 15:25:00,9.2,9.21,9.15,9.15,336976.5,5.9148,5.9213,5.8827,5.8827,336976.5
2009-06-17 15:30:00,9.15,9.16,9.12,9.13,214165.5,5.8827,5.8891,5.8634,5.8698,214165.5
2009-06-17 15:35:00,9.13,9.15,9.12,9.15,424914.0,5.8698,5.8827,5.8634,5.8827,424914.0
2009-06-17 15:40:00,9.14,9.17,9.14,9.16,357076.5,5.8763,5.8956,5.8763,5.8891,357076.5
2009-06-17 15:45:00,9.17,9.19,9.16,9.18,201000.0,5.8956,5.9084,5.8891,5.902,201000.0
2009-06-17 15:50:00,9.19,9.19,9.15,9.17,355267.5,5.9084,5.9084,5.8827,5.8956,355267.5
2009-06-17 15:55:00,9.17,9.17,9.14,9.17,724906.5,5.8956,5.8956,5.8763,5.8956,724906.5
2009-06-18 09:30:00,9.2,9.33,9.19,9.3,645109.5,5.9148,5.9984,5.9084,5.9791,645109.5
2009-06-18 09:35:00,9.29,9.3,9.22,9.22,461998.5,5.9727,5.9791,5.9277,5.9277,461998.5
2009-06-18 09:40:00,9.21,9.25,9.2,9.25,293560.5,5.9213,5.947,5.9148,5.947,293560.5
2009-06-18 09:45:00,9.25,9.28,9.24,9.25,118590.0,5.947,5.9663,5.9406,5.947,118590.0
2009-06-18 09:50:00,9.26,9.29,9.23,9.29,375769.5,5.9534,5.9727,5.9341,5.9727,375769.5
2009-06-18 09:55:00,9.29,9.35,9.28,9.34,484711.5,5.9727,6.0113,5.9663,6.0049,484711.5
2009-06-18 10:00:00,9.34,9.35,9.32,9.34,413055.0,6.0049,6.0113,5.992,6.0049,413055.0
2009-06-18 10:05:00,9.33,9.34,9.31,9.34,252657.0,5.9984,6.0049,5.9856,6.0049,252657.0
2009-06-18 10:10:00,9.34,9.37,9.33,9.34,266023.5,6.0049,6.0241,5.9984,6.0049,266023.5
2009-06-18 10:15:00,9.34,9.35,9.32,9.33,181201.5,6.0049,6.0113,5.992,5.9984,181201.5
2009-06-18 10:20:00,9.34,9.34,9.25,9.26,445215.0,6.0049,6.0049,5.947,5.9534,445215.0
2009-06-18 10:25:00,9.27,9.28,9.23,9.28,203010.0,5.9599,5.9663,5.9341,5.9663,203010.0
2009-06-18 10:30:00,9.28,9.29,9.26,9.29,176277.0,5.9663,5.9727,5.9534,5.9727,176277.0
2009-06-18 10:35:00,9.28,9.29,9.26,9.29,124620.0,5.9663,5.9727,5.9534,5.9727,124620.0
2009-06-18 10:40:00,9.29,9.29,9.22,9.25,154669.5,5.9727,5.9727,5.9277,5.947,154669.5
2009-06-18 10:45:00,9.25,9.26,9.24,9.25,249943.5,5.947,5.9534,5.9406,5.947,249943.5
2009-06-18 10:50:00,9.25,9.26,9.24,9.25,506620.5,5.947,5.9534,5.9406,5.947,506620.5
2009-06-18 10:55:00,9.25,9.25,9.21,9.21,394161.0,5.947,5.947,5.9213,5.9213,394161.0
2009-06-18 11:00:00,9.22,9.25,9.21,9.24,123916.5,5.9277,5.947,5.9213,5.9406,123916.5
2009-06-18 11:05:00,9.24,9.29,9.24,9.28,527725.5,5.9406,5.9727,5.9406,5.9663,527725.5
2009-06-18 11:10:00,9.27,9.28,9.25,9.25,140901.0,5.9599,5.9663,5.947,5.947,140901.0
2009-06-18 11:15:00,9.25,9.29,9.25,9.29,269340.0,5.947,5.9727,5.947,5.9727,269340.0
2009-06-18 11:20:00,9.29,9.33,9.29,9.32,351951.0,5.9727,5.9984,5.9727,5.992,351951.0
2009-06-18 11:25:00,9.32,9.32,9.28,9.3,554559.0,5.992,5.992,5.9663,5.9791,554559.0
2009-06-18 11:30:00,9.3,9.32,9.28,9.29,175875.0,5.9791,5.992,5.9663,5.9727,175875.0
2009-06-18 11:35:00,9.29,9.29,9.27,9.28,50652.0,5.9727,5.9727,5.9599,5.9663,50652.0
2009-06-18 11:40:00,9.27,9.28,9.27,9.27,91153.5,5.9599,5.9663,5.9599,5.9599,91153.5
2009-06-18 11:45:00,9.28,9.3,9.27,9.3,202105.5,5.9663,5.9791,5.9599,5.9791,202105.5
2009-06-18 11:50:00,9.3,9.3,9.26,9.26,611241.0,5.9791,5.9791,5.9534,5.9534,611241.0
2009-06-18 11:55:00,9.26,9.29,9.26,9.28,457777.5,5.9534,5.9727,5.9534,5.9663,457777.5
2009-06-18 12:00:00,9.28,9.29,9.27,9.27,279892.5,5.9663,5.9727,5.9599,5.9599,279892.5
2009-06-18 12:05:00,9.27,9.28,9.27,9.27,97083.0,5.9599,5.9663,5.9599,5.9599,97083.0
2009-06-18 12:10:00,9.27,9.28,9.27,9.28,97786.5,5.9599,5.9663,5.9599,5.9663,97786.5
2009-06-18 12:15:00,9.28,9.28,9.26,9.27,101907.0,5.9663,5.9663,5.9534,5.9599,101907.0
2009-06-18 12:20:00,9.27,9.27,9.26,9.27,14170.5,5.9599,5.9599,5.9534,5.9599,14170.5
2009-06-18 12:25:00,9.26,9.27,9.25,9.26,56983.5,5.9534,5.9599,5.947,5.9534,56983.5
2009-06-18 12:30:00,9.25,9.29,9.25,9.26,301600.5,5.947,5.9727,5.947,5.9534,301600.5
2009-06-18 12:35:00,9.26,9.27,9.25,9.26,58591.5,5.9534,5.9599,5.947,5.9534,58591.5
2009-06-18 12:40:00,9.27,9.27,9.26,9.26,30351.0,5.9599,5.9599,5.9534,5.9534,30351.0
2009-06-18 12:45:00,9.27,9.29,9.26,9.28,301701.0,5.9599,5.9727,5.9534,5.9663,301701.0
2009-06-18 12:50:00,9.28,9.3,9.27,9.28,721791.0,5.9663,5.9791,5.9599,5.9663,721791.0
2009-06-18 12:55:00,9.29,9.29,9.27,9.28,16984.5,5.9727,5.9727,5.9599,5.9663,16984.5
2009-06-18 13:00:00,9.28,9.28,9.27,9.27,21909.0,5.9663,5.9663,5.9599,5.9599,21909.0
2009-06-18 13:05:00,9.27,9.31,9.27,9.31,101505.0,5.9599,5.9856,5.9599,5.9856,101505.0
2009-06-18 13:10:00,9.31,9.31,9.28,9.28,80902.5,5.9856,5.9856,5.9663,5.9663,80902.5
2009-06-18 13:15:00,9.29,9.29,9.27,9.29,213663.0,5.9727,5.9727,5.9599,5.9727,213663.0
2009-06-18 13:20:00,9.29,9.3,9.29,9.29,27336.0,5.9727,5.9791,5.9727,5.9727,27336.0
2009-06-18 13:25:00,9.29,9.3,9.29,9.29,9949.5,5.9727,5.9791,5.9727,5.9727,9949.5
2009-06-18 13:30:00,9.29,9.32,9.29,9.31,282606.0,5.9727,5.992,5.9727,5.9856,282606.0
2009-06-18 13:35:00,9.3,9.31,9.28,9.28,66330.0,5.9791,5.9856,5.9663,5.9663,66330.0
2009-06-18 13:40:00,9.28,9.29,9.28,9.29,25225.5,5.9663,5.9727,5.9663,5.9727,25225.5
2009-06-18 13:45:00,9.28,9.29,9.28,9.29,25225.5,5.9663,5.9727,5.9663,5.9727,25225.5
2009-06-18 13:50:00,9.29,9.29,9.28,9.29,17185.5,5.9727,5.9727,5.9663,5.9727,17185.5
2009-06-18 13:55:00,9.28,9.29,9.27,9.28,46933.5,5.9663,5.9727,5.9599,5.9663,46933.5
2009-06-18 14:00:00,9.27,9.28,9.23,9.25,281199.0,5.9599,5.9663,5.9341,5.947,281199.0
2009-06-18 14:05:00,9.24,9.26,9.24,9.25,117786.0,5.9406,5.9534,5.9406,5.947,117786.0
2009-06-18 14:10:00,9.25,9.26,9.24,9.25,151051.5,5.947,5.9534,5.9406,5.947,151051.5
2009-06-18 14:15:00,9.24,9.26,9.24,9.26,75978.0,5.9406,5.9534,5.9406,5.9534,75978.0
2009-06-18 14:20:00,9.26,9.26,9.24,9.26,85827.0,5.9534,5.9534,5.9406,5.9534,85827.0
2009-06-18 14:25:00,9.25,9.27,9.25,9.26,267631.5,5.947,5.9599,5.947,5.9534,267631.5
2009-06-18 14:30:00,9.27,9.28,9.26,9.26,74269.5,5.9599,5.9663,5.9534,5.9534,74269.5
2009-06-18 14:35:00,9.26,9.28,9.26,9.26,115072.5,5.9534,5.9663,5.9534,5.9534,115072.5
2009-06-18 14:40:00,9.26,9.28,9.26,9.28,80500.5,5.9534,5.9663,5.9534,5.9663,80500.5
2009-06-18 14:45:00,9.28,9.3,9.27,9.29,150147.0,5.9663,5.9791,5.9599,5.9727,150147.0
2009-06-18 14:50:00,9.29,9.3,9.26,9.26,210949.5,5.9727,5.9791,5.9534,5.9534,210949.5
2009-06-18 14:55:00,9.26,9.29,9.26,9.27,205924.5,5.9534,5.9727,5.9534,5.9599,205924.5
2009-06-18 15:00:00,9.28,9.28,9.26,9.27,57787.5,5.9663,5.9663,5.9534,5.9599,57787.5
2009-06-18 15:05:00,9.27,9.29,9.26,9.28,105927.0,5.9599,5.9727,5.9534,5.9663,105927.0
2009-06-18 15:10:00,9.27,9.3,9.27,9.28,280897.5,5.9599,5.9791,5.9599,5.9663,280897.5
2009-06-18 15:15:00,9.28,9.3,9.27,9.29,200698.5,5.9663,5.9791,5.9599,5.9727,200698.5
2009-06-18 15:20:00,9.28,9.29,9.27,9.29,110650.5,5.9663,5.9727,5.9599,5.9727,110650.5
2009-06-18 15:25:00,9.28,9.29,9.26,9.26,137584.5,5.9663,5.9727,5.9534,5.9534,137584.5
2009-06-18 15:30:00,9.27,9.27,9.25,9.27,293460.0,5.9599,5.9599,5.947,5.9599,293460.0
2009-06-18 15:35:00,9.26,9.27,9.23,9.23,305620.5,5.9534,5.9599,5.9341,5.9341,305620.5
2009-06-18 15:40:00,9.23,9.25,9.22,9.24,388633.5,5.9341,5.947,5.9277,5.9406,388633.5
2009-06-18 15:45:00,9.24,9.27,9.23,9.26,362302.5,5.9406,5.9599,5.9341,5.9534,362302.5
2009-06-18 15:50:00,9.26,9.26,9.23,9.24,289339.5,5.9534,5.9534,5.9341,5.9406,289339.5
2009-06-18 15:55:00,9.25,9.25,9.22,9.23,841084.5,5.947,5.947,5.9277,5.9341,841084.5
2009-06-19 09:30:00,9.27,9.32,9.26,9.27,471948.0,5.9599,5.992,5.9534,5.9599,471948.0
2009-06-19 09:35:00,9.27,9.29,9.23,9.24,312052.5,5.9599,5.9727,5.9341,5.9406,312052.5
2009-06-19 09:40:00,9.24,9.26,9.21,9.23,348835.5,5.9406,5.9534,5.9213,5.9341,348835.5
2009-06-19 09:45:00,9.24,9.28,9.24,9.27,125223.0,5.9406,5.9663,5.9406,5.9599,125223.0
2009-06-19 09:50:00,9.27,9.27,9.26,9.27,76983.0,5.9599,5.9599,5.9534,5.9599,76983.0
2009-06-19 09:55:00,9.27,9.29,9.24,9.28,712645.5,5.9599,5.9727,5.9406,5.9663,712645.5
2009-06-19 10:00:00,9.29,9.29,9.28,9.29,105826.5,5.9727,5.9727,5.9663,5.9727,105826.5
2009-06-19 10:05:00,9.28,9.3,9.27,9.28,378282.0,5.9663,5.9791,5.9599,5.9663,378282.0
2009-06-19 10:10:00,9.29,9.29,9.26,9.26,474561.0,5.9727,5.9727,5.9534,5.9534,474561.0
2009-06-19 10:15:00,9.25,9.29,9.25,9.29,255973.5,5.947,5.9727,5.947,5.9727,255973.5
2009-06-19 10:20:00,9.29,9.33,9.29,9.32,714454.5,5.9727,5.9984,5.9727,5.992,714454.5
2009-06-19 10:25:00,9.33,9.33,9.31,9.31,152358.0,5.9984,5.9984,5.9856,5.9856,152358.0
2009-06-19 10:30:00,9.31,9.33,9.3,9.32,101203.5,5.9856,5.9984,5.9791,5.992,101203.5
2009-06-19 10:35:00,9.33,9.33,9.32,9.33,168136.5,5.9984,5.9984,5.992,5.9984,168136.5
2009-06-19 10:40:00,9.32,9.33,9.32,9.32,35878.5,5.992,5.9984,5.992,5.992,35878.5
2009-06-19 10:45:00,9.33,9.33,9.32,9.32,17587.5,5.9984,5.9984,5.992,5.992,17587.5
2009-06-19 10:50:00,9.32,9.38,9.32,9.38,315972.0,5.992,6.0306,5.992,6.0306,315972.0
2009-06-19 10:55:00,9.38,9.42,9.38,9.41,608829.0,6.0306,6.0563,6.0306,6.0499,608829.0
2009-06-19 11:00:00,9.41,9.41,9.39,9.39,172458.0,6.0499,6.0499,6.037,6.037,172458.0
2009-06-19 11:05:00,9.39,9.4,9.38,9.38,167634.0,6.037,6.0434,6.0306,6.0306,167634.0
2009-06-19 11:10:00,9.38,9.39,9.37,9.37,221301.0,6.0306,6.037,6.0241,6.0241,221301.0
2009-06-19 11:15:00,9.37,9.38,9.36,9.36,140700.0,6.0241,6.0306,6.0177,6.0177,140700.0
2009-06-19 11:20:00,9.36,9.39,9.36,9.38,193060.5,6.0177,6.037,6.0177,6.0306,193060.5
2009-06-19 11:25:00,9.38,9.41,9.38,9.4,334564.5,6.0306,6.0499,6.0306,6.0434,334564.5
2009-06-19 11:30:00,9.4,9.41,9.37,9.37,465415.5,6.0434,6.0499,6.0241,6.0241,465415.5
2009-06-19 11:35:00,9.37,9.39,9.37,9.39,114771.0,6.0241,6.037,6.0241,6.037,114771.0
2009-06-19 11:40:00,9.38,9.39,9.38,9.39,39898.5,6.0306,6.037,6.0306,6.037,39898.5
2009-06-19 11:45:00,9.38,9.39,9.36,9.36,201000.0,6.0306,6.037,6.0177,6.0177,201000.0
2009-06-19 11:50:00,9.36,9.38,9.35,9.38,311851.5,6.0177,6.0306,6.0113,6.0306,311851.5
2009-06-19 11:55:00,9.37,9.39,9.37,9.37,120298.5,6.0241,6.037,6.0241,6.0241,120298.5
2009-06-19 12:00:00,9.38,9.39,9.37,9.37,113464.5,6.0306,6.037,6.0241,6.0241,113464.5
2009-06-19 12:05:00,9.37,9.38,9.36,9.37,121806.0,6.0241,6.0306,6.0177,6.0241,121806.0
2009-06-19 12:10:00,9.37,9.38,9.35,9.36,222406.5,6.0241,6.0306,6.0113,6.0177,222406.5
2009-06-19 12:15:00,9.36,9.37,9.36,9.36,142207.5,6.0177,6.0241,6.0177,6.0177,142207.5
2009-06-19 12:20:00,9.36,9.37,9.33,9.35,400392.0,6.0177,6.0241,5.9984,6.0113,400392.0
2009-06-19 12:25:00,9.35,9.36,9.32,9.32,175071.0,6.0113,6.0177,5.992,5.992,175071.0
2009-06-19 12:30:00,9.32,9.34,9.31,9.32,292656.0,5.992,6.0049,5.9856,5.992,292656.0
2009-06-19 12:35:00,9.31,9.31,9.3,9.3,128439.0,5.9856,5.9856,5.9791,5.9791,128439.0
2009-06-19 12:40:00,9.3,9.34,9.3,9.34,190347.0,5.9791,6.0049,5.9791,6.0049,190347.0
2009-06-19 12:45:00,9.34,9.35,9.32,9.32,220296.0,6.0049,6.0113,5.992,5.992,220296.0
2009-06-19 12:50:00,9.32,9.33,9.32,9.32,30351.0,5.992,5.9984,5.992,5.992,30351.0
2009-06-19 12:55:00,9.32,9.33,9.3,9.3,238587.0,5.992,5.9984,5.9791,5.9791,238587.0
2009-06-19 13:00:00,9.3,9.31,9.29,9.29,333358.5,5.9791,5.9856,5.9727,5.9727,333358.5
2009-06-19 13:05:00,9.29,9.3,9.26,9.26,753549.0,5.9727,5.9791,5.9534,5.9534,753549.0
2009-06-19 13:10:00,9.26,9.3,9.26,9.3,248034.0,5.9534,5.9791,5.9534,5.9791,248034.0
2009-06-19 13:15:00,9.29,9.3,9.21,9.21,725208.0,5.9727,5.9791,5.9213,5.9213,725208.0
2009-06-19 13:20:00,9.21,9.23,9.16,9.19,822190.5,5.9213,5.9341,5.8891,5.9084,822190.5
2009-06-19 13:25:00,9.19,9.21,9.19,9.21,126127.5,5.9084,5.9213,5.9084,5.9213,126127.5
2009-06-19 13:30:00,9.21,9.24,9.2,9.23,235471.5,5.9213,5.9406,5.9148,5.9341,235471.5
2009-06-19 13:35:00,9.23,9.25,9.23,9.25,162609.0,5.9341,5.947,5.9341,5.947,162609.0
2009-06-19 13:40:00,9.24,9.26,9.24,9.26,298083.0,5.9406,5.9534,5.9406,5.9534,298083.0
2009-06-19 13:45:00,9.26,9.26,9.23,9.25,269541.0,5.9534,5.9534,5.9341,5.947,269541.0
2009-06-19 13:50:00,9.26,9.26,9.22,9.23,206728.5,5.9534,5.9534,5.9277,5.9341,206728.5
2009-06-19 13:55:00,9.24,9.24,9.21,9.21,274063.5,5.9406,5.9406,5.9213,5.9213,274063.5
2009-06-19 14:00:00,9.21,9.21,9.19,9.2,245220.0,5.9213,5.9213,5.9084,5.9148,245220.0
2009-06-19 14:05:00,9.2,9.2,9.16,9.16,225924.0,5.9148,5.9148,5.8891,5.8891,225924.0
2009-06-19 14:10:00,9.16,9.17,9.12,9.13,498178.5,5.8891,5.8956,5.8634,5.8698,498178.5
2009-06-19 14:15:00,9.13,9.13,9.09,9.1,334162.5,5.8698,5.8698,5.8441,5.8506,334162.5
2009-06-19 14:20:00,9.1,9.12,9.09,9.09,295269.0,5.8506,5.8634,5.8441,5.8441,295269.0
2009-06-19 14:25:00,9.09,9.12,9.09,9.11,307429.5,5.8441,5.8634,5.8441,5.857,307429.5
2009-06-19 14:30:00,9.11,9.13,9.1,9.13,239994.0,5.857,5.8698,5.8506,5.8698,239994.0
2009-06-19 14:35:00,9.13,9.13,9.1,9.11,225823.5,5.8698,5.8698,5.8506,5.857,225823.5
2009-06-19 14:40:00,9.12,9.14,9.11,9.14,149745.0,5.8634,5.8763,5.857,5.8763,149745.0
2009-06-19 14:45:00,9.14,9.15,9.13,9.15,71455.5,5.8763,5.8827,5.8698,5.8827,71455.5
2009-06-19 14:50:00,9.15,9.15,9.12,9.13,379588.5,5.8827,5.8827,5.8634,5.8698,379588.5
2009-06-19 14:55:00,9.14,9.15,9.13,9.15,207934.5,5.8763,5.8827,5.8698,5.8827,207934.5
2009-06-19 15:00:00,9.15,9.16,9.14,9.15,411145.5,5.8827,5.8891,5.8763,5.8827,411145.5
2009-06-19 15:05:00,9.16,9.17,9.14,9.15,239893.5,5.8891,5.8956,5.8763,5.8827,239893.5
2009-06-19 15:10:00,9.15,9.16,9.14,9.14,160498.5,5.8827,5.8891,5.8763,5.8763,160498.5
2009-06-19 15:15:00,9.15,9.18,9.15,9.18,82510.5,5.8827,5.902,5.8827,5.902,82510.5
2009-06-19 15:20:00,9.18,9.2,9.16,9.19,303309.0,5.902,5.9148,5.8891,5.9084,303309.0
2009-06-19 15:25:00,9.19,9.23,9.19,9.23,160900.5,5.9084,5.9341,5.9084,5.9341,160900.5
2009-06-19 15:30:00,9.23,9.24,9.22,9.22,124419.0,5.9341,5.9406,5.9277,5.9277,124419.0
2009-06-19 15:35:00,9.23,9.24,9.2,9.21,215673.0,5.9341,5.9406,5.9148,5.9213,215673.0
2009-06-19 15:40:00,9.22,9.24,9.22,9.23,135976.5,5.9277,5.9406,5.9277,5.9341,135976.5
2009-06-19 15:45:00,9.24,9.24,9.2,9.24,260898.0,5.9406,5.9406,5.9148,5.9406,260898.0
2009-06-19 15:50:00,9.24,9.24,9.2,9.2,314464.5,5.9406,5.9406,5.9148,5.9148,314464.5
2009-06-19 15:55:00,9.21,9.21,9.18,9.18,731941.5,5.9213,5.9213,5.902,5.902,731941.5
2009-06-22 09:30:00,9.16,9.24,9.09,9.21,316072.5,5.8891,5.9406,5.8441,5.9213,316072.5
2009-06-22 09:35:00,9.21,9.26,9.2,9.25,376774.5,5.9213,5.9534,5.9148,5.947,376774.5
2009-06-22 09:40:00,9.24,9.25,9.15,9.15,432853.5,5.9406,5.947,5.8827,5.8827,432853.5
2009-06-22 09:45:00,9.16,9.21,9.14,9.2,200698.5,5.8891,5.9213,5.8763,5.9148,200698.5
2009-06-22 09:50:00,9.21,9.25,9.21,9.24,241702.5,5.9213,5.947,5.9213,5.9406,241702.5
2009-06-22 09:55:00,9.24,9.25,9.23,9.24,232456.5,5.9406,5.947,5.9341,5.9406,232456.5
2009-06-22 10:00:00,9.23,9.27,9.2,9.26,546016.5,5.9341,5.9599,5.9148,5.9534,546016.5
2009-06-22 10:05:00,9.26,9.27,9.24,9.25,286927.5,5.9534,5.9599,5.9406,5.947,286927.5
2009-06-22 10:10:00,9.25,9.26,9.25,9.25,125826.0,5.947,5.9534,5.947,5.947,125826.0
2009-06-22 10:15:00,9.25,9.26,9.18,9.19,133363.5,5.947,5.9534,5.902,5.9084,133363.5
2009-06-22 10:20:00,9.19,9.22,9.18,9.22,270747.0,5.9084,5.9277,5.902,5.9277,270747.0
2009-06-22 10:25:00,9.22,9.25,9.2,9.21,790533.0,5.9277,5.947,5.9148,5.9213,790533.0
2009-06-22 10:30:00,9.22,9.22,9.14,9.14,371548.5,5.9277,5.9277,5.8763,5.8763,371548.5
2009-06-22 10:35:00,9.15,9.15,9.09,9.11,328032.0,5.8827,5.8827,5.8441,5.857,328032.0
2009-06-22 10:40:00,9.1,9.12,9.07,9.07,308334.0,5.8506,5.8634,5.8313,5.8313,308334.0
2009-06-22 10:45:00,9.08,9.11,9.07,9.09,336373.5,5.8377,5.857,5.8313,5.8441,336373.5
2009-06-22 10:50:00,9.1,9.12,9.09,9.11,191754.0,5.8506,5.8634,5.8441,5.857,191754.0
2009-06-22 10:55:00,9.11,9.11,9.07,9.07,109746.0,5.857,5.857,5.8313,5.8313,109746.0
2009-06-22 11:00:00,9.08,9.08,9.06,9.06,75375.0,5.8377,5.8377,5.8248,5.8248,75375.0
2009-06-22 11:05:00,9.07,9.09,9.06,9.07,103414.5,5.8313,5.8441,5.8248,5.8313,103414.5
2009-06-22 11:10:00,9.07,9.08,9.06,9.07,56380.5,5.8313,5.8377,5.8248,5.8313,56380.5
2009-06-22 11:15:00,9.07,9.09,9.05,9.09,169041.0,5.8313,5.8441,5.8184,5.8441,169041.0
2009-06-22 11:20:00,9.09,9.11,9.07,9.11,270847.5,5.8441,5.857,5.8313,5.857,270847.5
2009-06-22 11:25:00,9.11,9.14,9.1,9.11,122509.5,5.857,5.8763,5.8506,5.857,122509.5
2009-06-22 11:30:00,9.12,9.12,9.08,9.08,63214.5,5.8634,5.8634,5.8377,5.8377,63214.5
2009-06-22 11:35:00,9.08,9.09,9.05,9.05,232155.0,5.8377,5.8441,5.8184,5.8184,232155.0
2009-06-22 11:40:00,9.05,9.07,9.05,9.07,70953.0,5.8184,5.8313,5.8184,5.8313,70953.0
2009-06-22 11:45:00,9.07,9.07,9.05,9.05,44923.5,5.8313,5.8313,5.8184,5.8184,44923.5
2009-06-22 11:50:00,9.06,9.07,9.05,9.06,183714.0,5.8248,5.8313,5.8184,5.8248,183714.0
2009-06-22 11:55:00,9.06,9.07,9.06,9.07,121404.0,5.8248,5.8313,5.8248,5.8313,121404.0
2009-06-22 12:00:00,9.06,9.07,9.04,9.05,113062.5,5.8248,5.8313,5.812,5.8184,113062.5
2009-06-22 12:05:00,9.04,9.06,9.04,9.05,94872.0,5.812,5.8248,5.812,5.8184,94872.0
2009-06-22 12:10:00,9.06,9.08,9.05,9.07,116077.5,5.8248,5.8377,5.8184,5.8313,116077.5
2009-06-22 12:15:00,9.08,9.08,9.06,9.06,37486.5,5.8377,5.8377,5.8248,5.8248,37486.5
2009-06-22 12:20:00,9.06,9.06,9.0,9.0,145624.5,5.8248,5.8248,5.7863,5.7863,145624.5
2009-06-22 12:25:00,9.0,9.03,8.99,8.99,163111.5,5.7863,5.8056,5.7798,5.7798,163111.5
2009-06-22 12:30:00,8.99,9.0,8.99,8.99,93766.5,5.7798,5.7863,5.7798,5.7798,93766.5
2009-06-22 12:35:00,8.99,9.0,8.98,8.99,149142.0,5.7798,5.7863,5.7734,5.7798,149142.0
2009-06-22 12:40:00,8.99,9.01,8.99,9.0,165423.0,5.7798,5.7927,5.7798,5.7863,165423.0
2009-06-22 12:45:00,9.01,9.02,8.99,9.0,155775.0,5.7927,5.7991,5.7798,5.7863,155775.0
2009-06-22 12:50:00,9.0,9.01,9.0,9.0,116379.0,5.7863,5.7927,5.7863,5.7863,116379.0
2009-06-22 12:55:00,9.0,9.05,8.99,9.05,354564.0,5.7863,5.8184,5.7798,5.8184,354564.0
2009-06-22 13:00:00,9.05,9.05,9.03,9.03,103213.5,5.8184,5.8184,5.8056,5.8056,103213.5
2009-06-22 13:05:00,9.04,9.04,9.03,9.03,39094.5,5.812,5.812,5.8056,5.8056,39094.5
2009-06-22 13:10:00,9.04,9.04,9.01,9.01,122610.0,5.812,5.812,5.7927,5.7927,122610.0
2009-06-22 13:15:00,9.01,9.02,9.0,9.0,92158.5,5.7927,5.7991,5.7863,5.7863,92158.5
2009-06-22 13:20:00,9.0,9.02,9.0,9.02,71455.5,5.7863,5.7991,5.7863,5.7991,71455.5
2009-06-22 13:25:00,9.02,9.02,9.01,9.01,63918.0,5.7991,5.7991,5.7927,5.7927,63918.0
2009-06-22 13:30:00,9.02,9.04,9.01,9.03,85224.0,5.7991,5.812,5.7927,5.8056,85224.0
2009-06-22 13:35:00,9.04,9.05,9.03,9.04,104319.0,5.812,5.8184,5.8056,5.812,104319.0
2009-06-22 13:40:00,9.04,9.05,9.04,9.04,89847.0,5.812,5.8184,5.812,5.812,89847.0
2009-06-22 13:45:00,9.05,9.05,9.04,9.04,47536.5,5.8184,5.8184,5.812,5.812,47536.5
2009-06-22 13:50:00,9.05,9.05,9.03,9.04,74068.5,5.8184,5.8184,5.8056,5.812,74068.5
2009-06-22 13:55:00,9.03,9.04,9.03,9.04,42411.0,5.8056,5.812,5.8056,5.812,42411.0
2009-06-22 14:00:00,9.03,9.04,9.02,9.02,63214.5,5.8056,5.812,5.7991,5.7991,63214.5
2009-06-22 14:05:00,9.02,9.04,9.01,9.03,150649.5,5.7991,5.812,5.7927,5.8056,150649.5
2009-06-22 14:10:00,9.03,9.04,9.02,9.03,84721.5,5.8056,5.812,5.7991,5.8056,84721.5
2009-06-22 14:15:00,9.02,9.04,9.02,9.04,145021.5,5.7991,5.812,5.7991,5.812,145021.5
2009-06-22 14:20:00,9.03,9.04,9.02,9.03,209241.0,5.8056,5.812,5.7991,5.8056,209241.0
2009-06-22 14:25:00,9.03,9.04,8.99,9.0,341197.5,5.8056,5.812,5.7798,5.7863,341197.5
2009-06-22 14:30:00,9.0,9.0,8.98,8.99,168639.0,5.7863,5.7863,5.7734,5.7798,168639.0
2009-06-22 14:35:00,9.0,9.02,8.99,9.01,115273.5,5.7863,5.7991,5.7798,5.7927,115273.5
2009-06-22 14:40:00,9.01,9.02,9.0,9.0,71455.5,5.7927,5.7991,5.7863,5.7863,71455.5
2009-06-22 14:45:00,9.0,9.01,9.0,9.0,115474.5,5.7863,5.7927,5.7863,5.7863,115474.5
2009-06-22 14:50:00,9.0,9.02,9.0,9.02,187533.0,5.7863,5.7991,5.7863,5.7991,187533.0
2009-06-22 14:55:00,9.01,9.06,9.01,9.05,500590.5,5.7927,5.8248,5.7927,5.8184,500590.5
2009-06-22 15:00:00,9.04,9.1,9.04,9.09,1317655.5,5.812,5.8506,5.812,5.8441,1317655.5
2009-06-22 15:05:00,9.09,9.11,9.09,9.09,381397.5,5.8441,5.857,5.8441,5.8441,381397.5
2009-06-22 15:10:00,9.09,9.1,9.05,9.09,350343.0,5.8441,5.8506,5.8184,5.8441,350343.0
2009-06-22 15:15:00,9.09,9.1,9.06,9.09,295872.0,5.8441,5.8506,5.8248,5.8441,295872.0
2009-06-22 15:20:00,9.08,9.1,9.06,9.07,129243.0,5.8377,5.8506,5.8248,5.8313,129243.0
2009-06-22 15:25:00,9.07,9.08,9.04,9.06,133062.0,5.8313,5.8377,5.812,5.8248,133062.0
2009-06-22 15:30:00,9.07,9.08,9.05,9.06,138891.0,5.8313,5.8377,5.8184,5.8248,138891.0
2009-06-22 15:35:00,9.05,9.1,9.05,9.1,126328.5,5.8184,5.8506,5.8184,5.8506,126328.5
2009-06-22 15:40:00,9.09,9.1,9.06,9.06,300696.0,5.8441,5.8506,5.8248,5.8248,300696.0
2009-06-22 15:45:00,9.07,9.09,9.06,9.06,331750.5,5.8313,5.8441,5.8248,5.8248,331750.5
2009-06-22 15:50:00,9.05,9.08,9.04,9.07,491344.5,5.8184,5.8377,5.812,5.8313,491344.5
2009-06-22 15:55:00,9.08,9.08,9.03,9.03,1103992.5,5.8377,5.8377,5.8056,5.8056,1103992.5
2009-06-23 09:30:00,9.17,9.18,9.07,9.16,596869.5,5.8956,5.902,5.8313,5.8891,596869.5
2009-06-23 09:35:00,9.16,9.18,9.13,9.15,452652.0,5.8891,5.902,5.8698,5.8827,452652.0
2009-06-23 09:40:00,9.15,9.16,9.05,9.06,351247.5,5.8827,5.8891,5.8184,5.8248,351247.5
2009-06-23 09:45:00,9.06,9.09,9.05,9.06,213462.0,5.8248,5.8441,5.8184,5.8248,213462.0
2009-06-23 09:50:00,9.06,9.07,9.05,9.05,279390.0,5.8248,5.8313,5.8184,5.8184,279390.0
2009-06-23 09:55:00,9.05,9.08,9.05,9.07,206728.5,5.8184,5.8377,5.8184,5.8313,206728.5
2009-06-23 10:00:00,9.07,9.13,9.05,9.13,377076.0,5.8313,5.8698,5.8184,5.8698,377076.0
2009-06-23 10:05:00,9.13,9.14,9.1,9.11,224416.5,5.8698,5.8763,5.8506,5.857,224416.5
2009-06-23 10:10:00,9.1,9.11,9.09,9.1,313359.0,5.8506,5.857,5.8441,5.8506,313359.0
2009-06-23 10:15:00,9.1,9.1,9.08,9.09,391648.5,5.8506,5.8506,5.8377,5.8441,391648.5
2009-06-23 10:20:00,9.09,9.1,9.06,9.06,114771.0,5.8441,5.8506,5.8248,5.8248,114771.0
2009-06-23 10:25:00,9.06,9.07,9.05,9.05,61305.0,5.8248,5.8313,5.8184,5.8184,61305.0
2009-06-23 10:30:00,9.06,9.06,9.05,9.05,55476.0,5.8248,5.8248,5.8184,5.8184,55476.0
2009-06-23 10:35:00,9.06,9.11,9.05,9.1,305922.0,5.8248,5.857,5.8184,5.8506,305922.0
2009-06-23 10:40:00,9.1,9.11,9.05,9.07,286626.0,5.8506,5.857,5.8184,5.8313,286626.0
2009-06-23 10:45:00,9.07,9.08,9.06,9.08,68641.5,5.8313,5.8377,5.8248,5.8377,68641.5
2009-06-23 10:50:00,9.08,9.09,9.07,9.09,89143.5,5.8377,5.8441,5.8313,5.8441,89143.5
2009-06-23 10:55:00,9.08,9.09,9.07,9.07,139092.0,5.8377,5.8441,5.8313,5.8313,139092.0
2009-06-23 11:00:00,9.06,9.07,9.06,9.06,37486.5,5.8248,5.8313,5.8248,5.8248,37486.5
2009-06-23 11:05:00,9.06,9.07,9.05,9.06,115675.5,5.8248,5.8313,5.8184,5.8248,115675.5
2009-06-23 11:10:00,9.05,9.06,9.04,9.04,305520.0,5.8184,5.8248,5.812,5.812,305520.0
2009-06-23 11:15:00,9.04,9.06,9.03,9.05,150147.0,5.812,5.8248,5.8056,5.8184,150147.0
2009-06-23 11:20:00,9.06,9.06,9.05,9.05,40501.5,5.8248,5.8248,5.8184,5.8184,40501.5
2009-06-23 11:25:00,9.05,9.07,9.04,9.06,1077762.0,5.8184,5.8313,5.812,5.8248,1077762.0
2009-06-23 11:30:00,9.06,9.08,9.06,9.08,144117.0,5.8248,5.8377,5.8248,5.8377,144117.0
2009-06-23 11:35:00,9.08,9.1,9.07,9.08,91153.5,5.8377,5.8506,5.8313,5.8377,91153.5
2009-06-23 11:40:00,9.07,9.08,9.06,9.08,87736.5,5.8313,5.8377,5.8248,5.8377,87736.5
2009-06-23 11:45:00,9.08,9.11,9.07,9.11,102510.0,5.8377,5.857,5.8313,5.857,102510.0
2009-06-23 11:50:00,9.1,9.13,9.1,9.13,115374.0,5.8506,5.8698,5.8506,5.8698,115374.0
2009-06-23 11:55:00,9.12,9.14,9.1,9.12,194668.5,5.8634,5.8763,5.8506,5.8634,194668.5
2009-06-23 12:00:00,9.12,9.14,9.12,9.12,70752.0,5.8634,5.8763,5.8634,5.8634,70752.0
2009-06-23 12:05:00,9.12,9.15,9.11,9.14,154066.5,5.8634,5.8827,5.857,5.8763,154066.5
2009-06-23 12:10:00,9.14,9.14,9.1,9.11,68139.0,5.8763,5.8763,5.8506,5.857,68139.0
2009-06-23 12:15:00,9.11,9.11,9.1,9.1,25024.5,5.857,5.857,5.8506,5.8506,25024.5
2009-06-23 12:20:00,9.11,9.13,9.1,9.12,51054.0,5.857,5.8698,5.8506,5.8634,51054.0
2009-06-23 12:25:00,9.12,9.13,9.11,9.11,26833.5,5.8634,5.8698,5.857,5.857,26833.5
2009-06-23 12:30:00,9.12,9.13,9.11,9.13,295570.5,5.8634,5.8698,5.857,5.8698,295570.5
2009-06-23 12:35:00,9.13,9.16,9.12,9.16,133062.0,5.8698,5.8891,5.8634,5.8891,133062.0
2009-06-23 12:40:00,9.16,9.18,9.15,9.17,134268.0,5.8891,5.902,5.8827,5.8956,134268.0
2009-06-23 12:45:00,9.18,9.18,9.16,9.17,49245.0,5.902,5.902,5.8891,5.8956,49245.0
2009-06-23 12:50:00,9.18,9.18,9.15,9.16,50049.0,5.902,5.902,5.8827,5.8891,50049.0
2009-06-23 12:55:00,9.15,9.16,9.15,9.16,16683.0,5.8827,5.8891,5.8827,5.8891,16683.0
2009-06-23 13:00:00,9.15,9.18,9.15,9.18,71757.0,5.8827,5.902,5.8827,5.902,71757.0
2009-06-23 13:05:00,9.18,9.18,9.16,9.17,96078.0,5.902,5.902,5.8891,5.8956,96078.0
2009-06-23 13:10:00,9.17,9.18,9.16,9.16,32461.5,5.8956,5.902,5.8891,5.8891,32461.5
2009-06-23 13:15:00,9.17,9.17,9.16,9.17,12964.5,5.8956,5.8956,5.8891,5.8956,12964.5
2009-06-23 13:20:00,9.16,9.17,9.15,9.15,136479.0,5.8891,5.8956,5.8827,5.8827,136479.0
2009-06-23 13:25:00,9.15,9.16,9.15,9.16,37788.0,5.8827,5.8891,5.8827,5.8891,37788.0
2009-06-23 13:30:00,9.16,9.16,9.15,9.16,28542.0,5.8891,5.8891,5.8827,5.8891,28542.0
2009-06-23 13:35:00,9.15,9.18,9.15,9.18,164719.5,5.8827,5.902,5.8827,5.902,164719.5
2009-06-23 13:40:00,9.17,9.18,9.13,9.13,112158.0,5.8956,5.902,5.8698,5.8698,112158.0
2009-06-23 13:45:00,9.13,9.15,9.13,9.14,91555.5,5.8698,5.8827,5.8698,5.8763,91555.5
2009-06-23 13:50:00,9.15,9.15,9.14,9.15,10854.0,5.8827,5.8827,5.8763,5.8827,10854.0
2009-06-23 13:55:00,9.15,9.15,9.13,9.13,34069.5,5.8827,5.8827,5.8698,5.8698,34069.5
2009-06-23 14:00:00,9.14,9.15,9.12,9.14,95274.0,5.8763,5.8827,5.8634,5.8763,95274.0
2009-06-23 14:05:00,9.14,9.15,9.14,9.14,42712.5,5.8763,5.8827,5.8763,5.8763,42712.5
2009-06-23 14:10:00,9.14,9.15,9.14,9.14,63315.0,5.8763,5.8827,5.8763,5.8763,63315.0
2009-06-23 14:15:00,9.14,9.17,9.14,9.17,96480.0,5.8763,5.8956,5.8763,5.8956,96480.0
2009-06-23 14:20:00,9.16,9.18,9.16,9.17,95977.5,5.8891,5.902,5.8891,5.8956,95977.5
2009-06-23 14:25:00,9.17,9.18,9.13,9.14,122610.0,5.8956,5.902,5.8698,5.8763,122610.0
2009-06-23 14:30:00,9.13,9.15,9.13,9.15,96580.5,5.8698,5.8827,5.8698,5.8827,96580.5
2009-06-23 14:35:00,9.15,9.15,9.1,9.12,372855.0,5.8827,5.8827,5.8506,5.8634,372855.0
2009-06-23 14:40:00,9.11,9.13,9.1,9.1,80098.5,5.857,5.8698,5.8506,5.8506,80098.5
2009-06-23 14:45:00,9.1,9.11,9.1,9.11,13768.5,5.8506,5.857,5.8506,5.857,13768.5
2009-06-23 14:50:00,9.11,9.15,9.1,9.15,337579.5,5.857,5.8827,5.8506,5.8827,337579.5
2009-06-23 14:55:00,9.14,9.15,9.12,9.14,57888.0,5.8763,5.8827,5.8634,5.8763,57888.0
2009-06-23 15:00:00,9.13,9.14,9.13,9.14,13266.0,5.8698,5.8763,5.8698,5.8763,13266.0
2009-06-23 15:05:00,9.13,9.14,9.12,9.12,78189.0,5.8698,5.8763,5.8634,5.8634,78189.0
2009-06-23 15:10:00,9.12,9.14,9.11,9.14,104118.0,5.8634,5.8763,5.857,5.8763,104118.0
2009-06-23 15:15:00,9.14,9.15,9.12,9.12,73465.5,5.8763,5.8827,5.8634,5.8634,73465.5
2009-06-23 15:20:00,9.12,9.15,9.12,9.13,120097.5,5.8634,5.8827,5.8634,5.8698,120097.5
2009-06-23 15:25:00,9.13,9.17,9.13,9.15,200497.5,5.8698,5.8956,5.8698,5.8827,200497.5
2009-06-23 15:30:00,9.14,9.15,9.12,9.14,347830.5,5.8763,5.8827,5.8634,5.8763,347830.5
2009-06-23 15:35:00,9.15,9.16,9.14,9.14,71656.5,5.8827,5.8891,5.8763,5.8763,71656.5
2009-06-23 15:40:00,9.15,9.18,9.14,9.17,427225.5,5.8827,5.902,5.8763,5.8956,427225.5
2009-06-23 15:45:00,9.18,9.21,9.16,9.19,391950.0,5.902,5.9213,5.8891,5.9084,391950.0
2009-06-23 15:50:00,9.19,9.21,9.18,9.19,436170.0,5.9084,5.9213,5.902,5.9084,436170.0
2009-06-23 15:55:00,9.19,9.2,9.16,9.17,669430.5,5.9084,5.9148,5.8891,5.8956,669430.5
2009-06-24 09:30:00,9.55,9.64,9.5,9.62,1637145.0,6.1399,6.1977,6.1077,6.1849,1637145.0
2009-06-24 09:35:00,9.63,9.64,9.51,9.51,1225999.5,6.1913,6.1977,6.1142,6.1142,1225999.5
2009-06-24 09:40:00,9.51,9.57,9.51,9.54,622899.0,6.1142,6.1527,6.1142,6.1334,622899.0
2009-06-24 09:45:00,9.55,9.55,9.49,9.52,293661.0,6.1399,6.1399,6.1013,6.1206,293661.0
2009-06-24 09:50:00,9.52,9.55,9.49,9.55,298887.0,6.1206,6.1399,6.1013,6.1399,298887.0
2009-06-24 09:55:00,9.55,9.57,9.53,9.56,229039.5,6.1399,6.1527,6.127,6.1463,229039.5
2009-06-24 10:00:00,9.56,9.56,9.49,9.52,643803.0,6.1463,6.1463,6.1013,6.1206,643803.0
2009-06-24 10:05:00,9.52,9.6,9.52,9.59,1284189.0,6.1206,6.172,6.1206,6.1656,1284189.0
2009-06-24 10:10:00,9.59,9.62,9.58,9.61,1212030.0,6.1656,6.1849,6.1592,6.1784,1212030.0
2009-06-24 10:15:00,9.61,9.68,9.6,9.62,322303.5,6.1784,6.2234,6.172,6.1849,322303.5
2009-06-24 10:20:00,9.63,9.67,9.62,9.64,302103.0,6.1913,6.217,6.1849,6.1977,302103.0
2009-06-24 10:25:00,9.65,9.65,9.64,9.64,63013.5,6.2042,6.2042,6.1977,6.1977,63013.5
2009-06-24 10:30:00,9.64,9.65,9.58,9.59,400392.0,6.1977,6.2042,6.1592,6.1656,400392.0
2009-06-24 10:35:00,9.58,9.59,9.55,9.55,215271.0,6.1592,6.1656,6.1399,6.1399,215271.0
2009-06-24 10:40:00,9.55,9.58,9.53,9.56,214266.0,6.1399,6.1592,6.127,6.1463,214266.0
2009-06-24 10:45:00,9.57,9.58,9.51,9.55,196477.5,6.1527,6.1592,6.1142,6.1399,196477.5
2009-06-24 10:50:00,9.55,9.56,9.55,9.55,177081.0,6.1399,6.1463,6.1399,6.1399,177081.0
2009-06-24 10:55:00,9.55,9.56,9.55,9.55,108942.0,6.1399,6.1463,6.1399,6.1399,108942.0
2009-06-24 11:00:00,9.55,9.56,9.55,9.55,100198.5,6.1399,6.1463,6.1399,6.1399,100198.5
2009-06-24 11:05:00,9.55,9.56,9.53,9.53,335971.5,6.1399,6.1463,6.127,6.127,335971.5
2009-06-24 11:10:00,9.53,9.54,9.49,9.5,168438.0,6.127,6.1334,6.1013,6.1077,168438.0
2009-06-24 11:15:00,9.51,9.51,9.49,9.49,65626.5,6.1142,6.1142,6.1013,6.1013,65626.5
2009-06-24 11:20:00,9.5,9.55,9.49,9.54,165724.5,6.1077,6.1399,6.1013,6.1334,165724.5
2009-06-24 11:25:00,9.55,9.57,9.53,9.56,113565.0,6.1399,6.1527,6.127,6.1463,113565.0
2009-06-24 11:30:00,9.56,9.56,9.54,9.56,206226.0,6.1463,6.1463,6.1334,6.1463,206226.0
2009-06-24 11:35:00,9.55,9.56,9.53,9.56,371046.0,6.1399,6.1463,6.127,6.1463,371046.0
2009-06-24 11:40:00,9.55,9.56,9.55,9.55,154368.0,6.1399,6.1463,6.1399,6.1399,154368.0
2009-06-24 11:45:00,9.56,9.56,9.51,9.51,115876.5,6.1463,6.1463,6.1142,6.1142,115876.5
2009-06-24 11:50:00,9.51,9.55,9.5,9.52,310444.5,6.1142,6.1399,6.1077,6.1206,310444.5
2009-06-24 11:55:00,9.53,9.53,9.5,9.52,162810.0,6.127,6.127,6.1077,6.1206,162810.0
2009-06-24 12:00:00,9.52,9.52,9.48,9.48,228939.0,6.1206,6.1206,6.0949,6.0949,228939.0
2009-06-24 12:05:00,9.49,9.49,9.45,9.47,374362.5,6.1013,6.1013,6.0756,6.0884,374362.5
2009-06-24 12:10:00,9.47,9.47,9.46,9.47,51757.5,6.0884,6.0884,6.082,6.0884,51757.5
2009-06-24 12:15:00,9.47,9.48,9.45,9.47,483606.0,6.0884,6.0949,6.0756,6.0884,483606.0
2009-06-24 12:20:00,9.47,9.5,9.45,9.48,343710.0,6.0884,6.1077,6.0756,6.0949,343710.0
2009-06-24 12:25:00,9.48,9.51,9.48,9.5,145122.0,6.0949,6.1142,6.0949,6.1077,145122.0
2009-06-24 12:30:00,9.51,9.54,9.51,9.51,406020.0,6.1142,6.1334,6.1142,6.1142,406020.0
2009-06-24 12:35:00,9.52,9.52,9.51,9.51,30150.0,6.1206,6.1206,6.1142,6.1142,30150.0
2009-06-24 12:40:00,9.51,9.52,9.5,9.51,135273.0,6.1142,6.1206,6.1077,6.1142,135273.0
2009-06-24 12:45:00,9.51,9.53,9.5,9.53,228537.0,6.1142,6.127,6.1077,6.127,228537.0
2009-06-24 12:50:00,9.52,9.53,9.51,9.53,101304.0,6.1206,6.127,6.1142,6.127,101304.0
2009-06-24 12:55:00,9.53,9.53,9.51,9.51,103414.5,6.127,6.127,6.1142,6.1142,103414.5
2009-06-24 13:00:00,9.51,9.52,9.5,9.5,39697.5,6.1142,6.1206,6.1077,6.1077,39697.5
2009-06-24 13:05:00,9.5,9.55,9.5,9.54,283309.5,6.1077,6.1399,6.1077,6.1334,283309.5
2009-06-24 13:10:00,9.55,9.55,9.53,9.55,102811.5,6.1399,6.1399,6.127,6.1399,102811.5
2009-06-24 13:15:00,9.55,9.56,9.53,9.55,218788.5,6.1399,6.1463,6.127,6.1399,218788.5
2009-06-24 13:20:00,9.54,9.57,9.53,9.55,332755.5,6.1334,6.1527,6.127,6.1399,332755.5
2009-06-24 13:25:00,9.54,9.56,9.54,9.56,118891.5,6.1334,6.1463,6.1334,6.1463,118891.5
2009-06-24 13:30:00,9.55,9.56,9.52,9.53,69646.5,6.1399,6.1463,6.1206,6.127,69646.5
2009-06-24 13:35:00,9.52,9.52,9.49,9.52,142710.0,6.1206,6.1206,6.1013,6.1206,142710.0
2009-06-24 13:40:00,9.51,9.53,9.51,9.53,47134.5,6.1142,6.127,6.1142,6.127,47134.5
2009-06-24 13:45:00,9.52,9.54,9.51,9.51,248737.5,6.1206,6.1334,6.1142,6.1142,248737.5
2009-06-24 13:50:00,9.51,9.54,9.51,9.53,115273.5,6.1142,6.1334,6.1142,6.127,115273.5
2009-06-24 13:55:00,9.53,9.54,9.52,9.54,104620.5,6.127,6.1334,6.1206,6.1334,104620.5
2009-06-24 14:00:00,9.54,9.56,9.53,9.54,116881.5,6.1334,6.1463,6.127,6.1334,116881.5
2009-06-24 14:05:00,9.54,9.57,9.53,9.56,106128.0,6.1334,6.1527,6.127,6.1463,106128.0
2009-06-24 14:10:00,9.55,9.58,9.55,9.56,104319.0,6.1399,6.1592,6.1399,6.1463,104319.0
2009-06-24 14:15:00,9.56,9.58,9.55,9.57,215673.0,6.1463,6.1592,6.1399,6.1527,215673.0
2009-06-24 14:20:00,9.57,9.61,9.54,9.55,335670.0,6.1527,6.1784,6.1334,6.1399,335670.0
2009-06-24 14:25:00,9.55,9.6,9.52,9.55,239089.5,6.1399,6.172,6.1206,6.1399,239089.5
2009-06-24 14:30:00,9.54,9.55,9.48,9.51,344212.5,6.1334,6.1399,6.0949,6.1142,344212.5
2009-06-24 14:35:00,9.51,9.52,9.45,9.45,383709.0,6.1142,6.1206,6.0756,6.0756,383709.0
2009-06-24 14:40:00,9.45,9.53,9.45,9.52,388734.0,6.0756,6.127,6.0756,6.1206,388734.0
2009-06-24 14:45:00,9.52,9.54,9.5,9.51,349237.5,6.1206,6.1334,6.1077,6.1142,349237.5
2009-06-24 14:50:00,9.51,9.57,9.51,9.55,263008.5,6.1142,6.1527,6.1142,6.1399,263008.5
2009-06-24 14:55:00,9.54,9.55,9.52,9.55,167935.5,6.1334,6.1399,6.1206,6.1399,167935.5
2009-06-24 15:00:00,9.54,9.56,9.53,9.55,160297.5,6.1334,6.1463,6.127,6.1399,160297.5
2009-06-24 15:05:00,9.54,9.54,9.46,9.47,185824.5,6.1334,6.1334,6.082,6.0884,185824.5
2009-06-24 15:10:00,9.47,9.49,9.45,9.48,210246.0,6.0884,6.1013,6.0756,6.0949,210246.0
2009-06-24 15:15:00,9.48,9.49,9.46,9.49,221401.5,6.0949,6.1013,6.082,6.1013,221401.5
2009-06-24 15:20:00,9.49,9.52,9.48,9.51,154971.0,6.1013,6.1206,6.0949,6.1142,154971.0
2009-06-24 15:25:00,9.51,9.53,9.5,9.51,217080.0,6.1142,6.127,6.1077,6.1142,217080.0
2009-06-24 15:30:00,9.51,9.52,9.49,9.51,141604.5,6.1142,6.1206,6.1013,6.1142,141604.5
2009-06-24 15:35:00,9.51,9.51,9.47,9.48,171051.0,6.1142,6.1142,6.0884,6.0949,171051.0
2009-06-24 15:40:00,9.48,9.49,9.45,9.48,193965.0,6.0949,6.1013,6.0756,6.0949,193965.0
2009-06-24 15:45:00,9.48,9.52,9.48,9.52,181000.5,6.0949,6.1206,6.0949,6.1206,181000.5
2009-06-24 15:50:00,9.51,9.52,9.48,9.5,417778.5,6.1142,6.1206,6.0949,6.1077,417778.5
2009-06-24 15:55:00,9.51,9.52,9.48,9.5,671842.5,6.1142,6.1206,6.0949,6.1077,671842.5
2009-06-25 09:30:00,9.37,9.5,9.35,9.44,196879.5,6.0241,6.1077,6.0113,6.0691,196879.5
2009-06-25 09:35:00,9.45,9.46,9.38,9.46,291651.0,6.0756,6.082,6.0306,6.082,291651.0
2009-06-25 09:40:00,9.46,9.51,9.45,9.5,135474.0,6.082,6.1142,6.0756,6.1077,135474.0
2009-06-25 09:45:00,9.51,9.54,9.49,9.49,206728.5,6.1142,6.1334,6.1013,6.1013,206728.5
2009-06-25 09:50:00,9.49,9.6,9.49,9.59,304615.5,6.1013,6.172,6.1013,6.1656,304615.5
2009-06-25 09:55:00,9.59,9.6,9.56,9.58,181101.0,6.1656,6.172,6.1463,6.1592,181101.0
2009-06-25 10:00:00,9.58,9.62,9.58,9.58,217884.0,6.1592,6.1849,6.1592,6.1592,217884.0
2009-06-25 10:05:00,9.58,9.59,9.54,9.56,212557.5,6.1592,6.1656,6.1334,6.1463,212557.5
2009-06-25 10:10:00,9.56,9.6,9.55,9.56,124218.0,6.1463,6.172,6.1399,6.1463,124218.0
2009-06-25 10:15:00,9.56,9.6,9.55,9.59,102711.0,6.1463,6.172,6.1399,6.1656,102711.0
2009-06-25 10:20:00,9.59,9.61,9.55,9.56,224014.5,6.1656,6.1784,6.1399,6.1463,224014.5
2009-06-25 10:25:00,9.56,9.61,9.56,9.61,249139.5,6.1463,6.1784,6.1463,6.1784,249139.5
2009-06-25 10:30:00,9.61,9.61,9.59,9.59,83013.0,6.1784,6.1784,6.1656,6.1656,83013.0
2009-06-25 10:35:00,9.59,9.61,9.59,9.61,182106.0,6.1656,6.1784,6.1656,6.1784,182106.0
2009-06-25 10:40:00,9.6,9.61,9.57,9.57,129544.5,6.172,6.1784,6.1527,6.1527,129544.5
2009-06-25 10:45:00,9.58,9.58,9.56,9.56,74470.5,6.1592,6.1592,6.1463,6.1463,74470.5
2009-06-25 10:50:00,9.56,9.58,9.55,9.56,157081.5,6.1463,6.1592,6.1399,6.1463,157081.5
2009-06-25 10:55:00,9.56,9.56,9.53,9.54,135775.5,6.1463,6.1463,6.127,6.1334,135775.5
2009-06-25 11:00:00,9.55,9.56,9.54,9.54,145825.5,6.1399,6.1463,6.1334,6.1334,145825.5
2009-06-25 11:05:00,9.55,9.56,9.51,9.51,474762.0,6.1399,6.1463,6.1142,6.1142,474762.0
2009-06-25 11:10:00,9.51,9.51,9.46,9.46,292957.5,6.1142,6.1142,6.082,6.082,292957.5
2009-06-25 11:15:00,9.46,9.47,9.42,9.44,309138.0,6.082,6.0884,6.0563,6.0691,309138.0
2009-06-25 11:20:00,9.44,9.46,9.43,9.44,298987.5,6.0691,6.082,6.0627,6.0691,298987.5
2009-06-25 11:25:00,9.44,9.48,9.44,9.47,188236.5,6.0691,6.0949,6.0691,6.0884,188236.5
2009-06-25 11:30:00,9.46,9.48,9.44,9.47,349438.5,6.082,6.0949,6.0691,6.0884,349438.5
2009-06-25 11:35:00,9.48,9.48,9.47,9.48,52561.5,6.0949,6.0949,6.0884,6.0949,52561.5
2009-06-25 11:40:00,9.48,9.5,9.47,9.48,70953.0,6.0949,6.1077,6.0884,6.0949,70953.0
2009-06-25 11:45:00,9.49,9.49,9.47,9.47,44019.0,6.1013,6.1013,6.0884,6.0884,44019.0
2009-06-25 11:50:00,9.48,9.49,9.47,9.49,147232.5,6.0949,6.1013,6.0884,6.1013,147232.5
2009-06-25 11:55:00,9.49,9.53,9.49,9.51,208738.5,6.1013,6.127,6.1013,6.1142,208738.5
2009-06-25 12:00:00,9.51,9.52,9.47,9.49,485214.0,6.1142,6.1206,6.0884,6.1013,485214.0
2009-06-25 12:05:00,9.49,9.49,9.43,9.44,390141.0,6.1013,6.1013,6.0627,6.0691,390141.0
2009-06-25 12:10:00,9.44,9.46,9.43,9.46,55978.5,6.0691,6.082,6.0627,6.082,55978.5
2009-06-25 12:15:00,9.46,9.48,9.45,9.48,76380.0,6.082,6.0949,6.0756,6.0949,76380.0
2009-06-25 12:20:00,9.48,9.5,9.47,9.49,152257.5,6.0949,6.1077,6.0884,6.1013,152257.5
2009-06-25 12:25:00,9.5,9.51,9.49,9.51,28240.5,6.1077,6.1142,6.1013,6.1142,28240.5
2009-06-25 12:30:00,9.51,9.52,9.49,9.49,126931.5,6.1142,6.1206,6.1013,6.1013,126931.5
2009-06-25 12:35:00,9.49,9.5,9.49,9.49,25426.5,6.1013,6.1077,6.1013,6.1013,25426.5
2009-06-25 12:40:00,9.49,9.5,9.49,9.5,27436.5,6.1013,6.1077,6.1013,6.1077,27436.5
2009-06-25 12:45:00,9.5,9.5,9.49,9.5,27838.5,6.1077,6.1077,6.1013,6.1077,27838.5
2009-06-25 12:50:00,9.49,9.54,9.49,9.51,392452.5,6.1013,6.1334,6.1013,6.1142,392452.5
2009-06-25 12:55:00,9.51,9.52,9.5,9.51,38692.5,6.1142,6.1206,6.1077,6.1142,38692.5
2009-06-25 13:00:00,9.51,9.52,9.5,9.52,123916.5,6.1142,6.1206,6.1077,6.1206,123916.5
2009-06-25 13:05:00,9.52,9.57,9.51,9.54,373056.0,6.1206,6.1527,6.1142,6.1334,373056.0
2009-06-25 13:10:00,9.54,9.55,9.53,9.54,175674.0,6.1334,6.1399,6.127,6.1334,175674.0
2009-06-25 13:15:00,9.54,9.56,9.53,9.56,259591.5,6.1334,6.1463,6.127,6.1463,259591.5
2009-06-25 13:20:00,9.56,9.57,9.55,9.57,65124.0,6.1463,6.1527,6.1399,6.1527,65124.0
2009-06-25 13:25:00,9.56,9.57,9.56,9.57,52863.0,6.1463,6.1527,6.1463,6.1527,52863.0
2009-06-25 13:30:00,9.57,9.57,9.56,9.56,31456.5,6.1527,6.1527,6.1463,6.1463,31456.5
2009-06-25 13:35:00,9.57,9.57,9.52,9.54,378583.5,6.1527,6.1527,6.1206,6.1334,378583.5
2009-06-25 13:40:00,9.54,9.55,9.54,9.54,28039.5,6.1334,6.1399,6.1334,6.1334,28039.5
2009-06-25 13:45:00,9.54,9.55,9.54,9.55,42612.0,6.1334,6.1399,6.1334,6.1399,42612.0
2009-06-25 13:50:00,9.55,9.55,9.52,9.55,206226.0,6.1399,6.1399,6.1206,6.1399,206226.0
2009-06-25 13:55:00,9.54,9.55,9.51,9.52,115173.0,6.1334,6.1399,6.1142,6.1206,115173.0
2009-06-25 14:00:00,9.52,9.53,9.5,9.5,103314.0,6.1206,6.127,6.1077,6.1077,103314.0
2009-06-25 14:05:00,9.51,9.51,9.48,9.48,165423.0,6.1142,6.1142,6.0949,6.0949,165423.0
2009-06-25 14:10:00,9.48,9.49,9.48,9.49,29949.0,6.0949,6.1013,6.0949,6.1013,29949.0
2009-06-25 14:15:00,9.49,9.49,9.47,9.47,141906.0,6.1013,6.1013,6.0884,6.0884,141906.0
2009-06-25 14:20:00,9.47,9.5,9.47,9.5,183010.5,6.0884,6.1077,6.0884,6.1077,183010.5
2009-06-25 14:25:00,9.5,9.51,9.5,9.5,35376.0,6.1077,6.1142,6.1077,6.1077,35376.0
2009-06-25 14:30:00,9.51,9.52,9.51,9.51,43818.0,6.1142,6.1206,6.1142,6.1142,43818.0
2009-06-25 14:35:00,9.51,9.52,9.5,9.5,83314.5,6.1142,6.1206,6.1077,6.1077,83314.5
2009-06-25 14:40:00,9.5,9.52,9.5,9.52,113565.0,6.1077,6.1206,6.1077,6.1206,113565.0
2009-06-25 14:45:00,9.52,9.52,9.51,9.52,45727.5,6.1206,6.1206,6.1142,6.1206,45727.5
2009-06-25 14:50:00,9.51,9.52,9.49,9.51,141504.0,6.1142,6.1206,6.1013,6.1142,141504.0
2009-06-25 14:55:00,9.52,9.53,9.5,9.5,92158.5,6.1206,6.127,6.1077,6.1077,92158.5
2009-06-25 15:00:00,9.51,9.52,9.5,9.51,51556.5,6.1142,6.1206,6.1077,6.1142,51556.5
2009-06-25 15:05:00,9.52,9.54,9.51,9.53,63717.0,6.1206,6.1334,6.1142,6.127,63717.0
2009-06-25 15:10:00,9.54,9.55,9.53,9.54,149343.0,6.1334,6.1399,6.127,6.1334,149343.0
2009-06-25 15:15:00,9.54,9.55,9.5,9.51,332554.5,6.1334,6.1399,6.1077,6.1142,332554.5
2009-06-25 15:20:00,9.51,9.52,9.49,9.51,117987.0,6.1142,6.1206,6.1013,6.1142,117987.0
2009-06-25 15:25:00,9.51,9.53,9.5,9.53,49848.0,6.1142,6.127,6.1077,6.127,49848.0
2009-06-25 15:30:00,9.53,9.53,9.51,9.52,196075.5,6.127,6.127,6.1142,6.1206,196075.5
2009-06-25 15:35:00,9.52,9.53,9.47,9.47,334966.5,6.1206,6.127,6.0884,6.0884,334966.5
2009-06-25 15:40:00,9.48,9.51,9.47,9.49,170146.5,6.0949,6.1142,6.0884,6.1013,170146.5
2009-06-25 15:45:00,9.49,9.53,9.49,9.52,205924.5,6.1013,6.127,6.1013,6.1206,205924.5
2009-06-25 15:50:00,9.53,9.55,9.52,9.55,224718.0,6.127,6.1399,6.1206,6.1399,224718.0
2009-06-25 15:55:00,9.55,9.57,9.54,9.55,688123.5,6.1399,6.1527,6.1334,6.1399,688123.5
2009-06-26 09:30:00,9.56,9.57,9.39,9.47,122911.5,6.1463,6.1527,6.037,6.0884,122911.5
2009-06-26 09:35:00,9.48,9.54,9.48,9.52,133263.0,6.0949,6.1334,6.0949,6.1206,133263.0
2009-06-26 09:40:00,9.52,9.58,9.52,9.57,151051.5,6.1206,6.1592,6.1206,6.1527,151051.5
2009-06-26 09:45:00,9.56,9.58,9.51,9.53,134569.5,6.1463,6.1592,6.1142,6.127,134569.5
2009-06-26 09:50:00,9.53,9.53,9.46,9.51,121002.0,6.127,6.127,6.082,6.1142,121002.0
2009-06-26 09:55:00,9.51,9.54,9.44,9.47,396774.0,6.1142,6.1334,6.0691,6.0884,396774.0
2009-06-26 10:00:00,9.46,9.55,9.44,9.53,484008.0,6.082,6.1399,6.0691,6.127,484008.0
2009-06-26 10:05:00,9.53,9.54,9.5,9.5,86932.5,6.127,6.1334,6.1077,6.1077,86932.5
2009-06-26 10:10:00,9.5,9.52,9.5,9.51,91053.0,6.1077,6.1206,6.1077,6.1142,91053.0
2009-06-26 10:15:00,9.5,9.53,9.47,9.48,169543.5,6.1077,6.127,6.0884,6.0949,169543.5
2009-06-26 10:20:00,9.47,9.54,9.46,9.54,189543.0,6.0884,6.1334,6.082,6.1334,189543.0
2009-06-26 10:25:00,9.54,9.58,9.53,9.55,337077.0,6.1334,6.1592,6.127,6.1399,337077.0
2009-06-26 10:30:00,9.55,9.6,9.55,9.58,249240.0,6.1399,6.172,6.1399,6.1592,249240.0
2009-06-26 10:35:00,9.59,9.63,9.58,9.6,175372.5,6.1656,6.1913,6.1592,6.172,175372.5
2009-06-26 10:40:00,9.59,9.6,9.56,9.56,60501.0,6.1656,6.172,6.1463,6.1463,60501.0
2009-06-26 10:45:00,9.56,9.57,9.55,9.56,219291.0,6.1463,6.1527,6.1399,6.1463,219291.0
2009-06-26 10:50:00,9.56,9.57,9.55,9.56,99796.5,6.1463,6.1527,6.1399,6.1463,99796.5
2009-06-26 10:55:00,9.56,9.59,9.55,9.57,289641.0,6.1463,6.1656,6.1399,6.1527,289641.0
2009-06-26 11:00:00,9.57,9.58,9.56,9.56,87736.5,6.1527,6.1592,6.1463,6.1463,87736.5
2009-06-26 11:05:00,9.56,9.57,9.56,9.57,33969.0,6.1463,6.1527,6.1463,6.1527,33969.0
2009-06-26 11:10:00,9.56,9.57,9.56,9.57,20401.5,6.1463,6.1527,6.1463,6.1527,20401.5
2009-06-26 11:15:00,9.57,9.57,9.56,9.57,58993.5,6.1527,6.1527,6.1463,6.1527,58993.5
2009-06-26 11:20:00,9.57,9.57,9.56,9.56,36984.0,6.1527,6.1527,6.1463,6.1463,36984.0
2009-06-26 11:25:00,9.57,9.6,9.56,9.6,116077.5,6.1527,6.172,6.1463,6.172,116077.5
2009-06-26 11:30:00,9.6,9.61,9.59,9.61,51858.0,6.172,6.1784,6.1656,6.1784,51858.0
2009-06-26 11:35:00,9.6,9.61,9.58,9.58,44521.5,6.172,6.1784,6.1592,6.1592,44521.5
2009-06-26 11:40:00,9.58,9.59,9.56,9.56,60199.5,6.1592,6.1656,6.1463,6.1463,60199.5
2009-06-26 11:45:00,9.56,9.57,9.56,9.57,35677.5,6.1463,6.1527,6.1463,6.1527,35677.5
2009-06-26 11:50:00,9.57,9.59,9.56,9.59,50652.0,6.1527,6.1656,6.1463,6.1656,50652.0
2009-06-26 11:55:00,9.59,9.59,9.58,9.59,13869.0,6.1656,6.1656,6.1592,6.1656,13869.0
2009-06-26 12:00:00,9.59,9.59,9.58,9.59,21306.0,6.1656,6.1656,6.1592,6.1656,21306.0
2009-06-26 12:05:00,9.59,9.59,9.57,9.58,42210.0,6.1656,6.1656,6.1527,6.1592,42210.0
2009-06-26 12:10:00,9.57,9.58,9.57,9.58,12964.5,6.1527,6.1592,6.1527,6.1592,12964.5
2009-06-26 12:15:00,9.57,9.6,9.57,9.59,83817.0,6.1527,6.172,6.1527,6.1656,83817.0
2009-06-26 12:20:00,9.59,9.6,9.58,9.59,26431.5,6.1656,6.172,6.1592,6.1656,26431.5
2009-06-26 12:25:00,9.58,9.59,9.58,9.58,14974.5,6.1592,6.1656,6.1592,6.1592,14974.5
2009-06-26 12:30:00,9.58,9.59,9.58,9.58,9849.0,6.1592,6.1656,6.1592,6.1592,9849.0
2009-06-26 12:35:00,9.59,9.59,9.58,9.59,13969.5,6.1656,6.1656,6.1592,6.1656,13969.5
2009-06-26 12:40:00,9.59,9.59,9.57,9.57,55174.5,6.1656,6.1656,6.1527,6.1527,55174.5
2009-06-26 12:45:00,9.58,9.58,9.57,9.57,26833.5,6.1592,6.1592,6.1527,6.1527,26833.5
2009-06-26 12:50:00,9.58,9.58,9.57,9.57,15075.0,6.1592,6.1592,6.1527,6.1527,15075.0
2009-06-26 12:55:00,9.57,9.58,9.56,9.58,97786.5,6.1527,6.1592,6.1463,6.1592,97786.5
2009-06-26 13:00:00,9.56,9.57,9.56,9.56,23316.0,6.1463,6.1527,6.1463,6.1463,23316.0
2009-06-26 13:05:00,9.56,9.57,9.56,9.56,27838.5,6.1463,6.1527,6.1463,6.1463,27838.5
2009-06-26 13:10:00,9.56,9.57,9.55,9.56,66229.5,6.1463,6.1527,6.1399,6.1463,66229.5
2009-06-26 13:15:00,9.56,9.59,9.56,9.59,113565.0,6.1463,6.1656,6.1463,6.1656,113565.0
2009-06-26 13:20:00,9.58,9.59,9.57,9.57,69546.0,6.1592,6.1656,6.1527,6.1527,69546.0
2009-06-26 13:25:00,9.57,9.58,9.57,9.57,15175.5,6.1527,6.1592,6.1527,6.1527,15175.5
2009-06-26 13:30:00,9.57,9.58,9.56,9.56,42511.5,6.1527,6.1592,6.1463,6.1463,42511.5
2009-06-26 13:35:00,9.56,9.57,9.56,9.56,10854.0,6.1463,6.1527,6.1463,6.1463,10854.0
2009-06-26 13:40:00,9.56,9.57,9.56,9.56,26230.5,6.1463,6.1527,6.1463,6.1463,26230.5
2009-06-26 13:45:00,9.57,9.57,9.56,9.57,17487.0,6.1527,6.1527,6.1463,6.1527,17487.0
2009-06-26 13:50:00,9.57,9.57,9.55,9.56,73666.5,6.1527,6.1527,6.1399,6.1463,73666.5
2009-06-26 13:55:00,9.55,9.57,9.55,9.56,77284.5,6.1399,6.1527,6.1399,6.1463,77284.5
2009-06-26 14:00:00,9.56,9.57,9.54,9.55,268636.5,6.1463,6.1527,6.1334,6.1399,268636.5
2009-06-26 14:05:00,9.55,9.56,9.55,9.55,18090.0,6.1399,6.1463,6.1399,6.1399,18090.0
2009-06-26 14:10:00,9.55,9.56,9.55,9.55,13869.0,6.1399,6.1463,6.1399,6.1399,13869.0
2009-06-26 14:15:00,9.55,9.56,9.54,9.54,64219.5,6.1399,6.1463,6.1334,6.1334,64219.5
2009-06-26 14:20:00,9.54,9.55,9.53,9.53,41205.0,6.1334,6.1399,6.127,6.127,41205.0
2009-06-26 14:25:00,9.53,9.54,9.52,9.52,43918.5,6.127,6.1334,6.1206,6.1206,43918.5
2009-06-26 14:30:00,9.52,9.53,9.52,9.53,24723.0,6.1206,6.127,6.1206,6.127,24723.0
2009-06-26 14:35:00,9.53,9.53,9.52,9.52,15879.0,6.127,6.127,6.1206,6.1206,15879.0
2009-06-26 14:40:00,9.52,9.53,9.51,9.51,33768.0,6.1206,6.127,6.1142,6.1142,33768.0
2009-06-26 14:45:00,9.51,9.52,9.51,9.51,40803.0,6.1142,6.1206,6.1142,6.1142,40803.0
2009-06-26 14:50:00,9.51,9.52,9.51,9.51,22411.5,6.1142,6.1206,6.1142,6.1142,22411.5
2009-06-26 14:55:00,9.52,9.52,9.5,9.51,78289.5,6.1206,6.1206,6.1077,6.1142,78289.5
2009-06-26 15:00:00,9.52,9.54,9.51,9.54,152559.0,6.1206,6.1334,6.1142,6.1334,152559.0
2009-06-26 15:05:00,9.53,9.54,9.5,9.51,91254.0,6.127,6.1334,6.1077,6.1142,91254.0
2009-06-26 15:10:00,9.5,9.51,9.5,9.5,22713.0,6.1077,6.1142,6.1077,6.1077,22713.0
2009-06-26 15:15:00,9.5,9.51,9.5,9.51,23014.5,6.1077,6.1142,6.1077,6.1142,23014.5
2009-06-26 15:20:00,9.51,9.51,9.49,9.49,71757.0,6.1142,6.1142,6.1013,6.1013,71757.0
2009-06-26 15:25:00,9.5,9.52,9.49,9.52,90852.0,6.1077,6.1206,6.1013,6.1206,90852.0
2009-06-26 15:30:00,9.52,9.52,9.51,9.52,68139.0,6.1206,6.1206,6.1142,6.1206,68139.0
2009-06-26 15:35:00,9.52,9.53,9.51,9.52,95073.0,6.1206,6.127,6.1142,6.1206,95073.0
2009-06-26 15:40:00,9.52,9.52,9.49,9.51,476370.0,6.1206,6.1206,6.1013,6.1142,476370.0
2009-06-26 15:45:00,9.51,9.55,9.51,9.53,314263.5,6.1142,6.1399,6.1142,6.127,314263.5
2009-06-26 15:50:00,9.53,9.54,9.51,9.51,293962.5,6.127,6.1334,6.1142,6.1142,293962.5
2009-06-26 15:55:00,9.52,9.54,9.51,9.52,721992.0,6.1206,6.1334,6.1142,6.1206,721992.0
2009-06-29 09:30:00,9.53,9.54,9.46,9.51,227230.5,6.127,6.1334,6.082,6.1142,227230.5
2009-06-29 09:35:00,9.52,9.53,9.45,9.45,300696.0,6.1206,6.127,6.0756,6.0756,300696.0
2009-06-29 09:40:00,9.45,9.51,9.45,9.51,175875.0,6.0756,6.1142,6.0756,6.1142,175875.0
2009-06-29 09:45:00,9.51,9.55,9.48,9.54,395467.5,6.1142,6.1399,6.0949,6.1334,395467.5
2009-06-29 09:50:00,9.54,9.55,9.48,9.48,380895.0,6.1334,6.1399,6.0949,6.0949,380895.0
2009-06-29 09:55:00,9.48,9.51,9.47,9.51,191653.5,6.0949,6.1142,6.0884,6.1142,191653.5
2009-06-29 10:00:00,9.51,9.52,9.49,9.5,324112.5,6.1142,6.1206,6.1013,6.1077,324112.5
2009-06-29 10:05:00,9.5,9.54,9.5,9.54,400291.5,6.1077,6.1334,6.1077,6.1334,400291.5
2009-06-29 10:10:00,9.54,9.59,9.53,9.59,714153.0,6.1334,6.1656,6.127,6.1656,714153.0
2009-06-29 10:15:00,9.58,9.71,9.57,9.7,791236.5,6.1592,6.2427,6.1527,6.2363,791236.5
2009-06-29 10:20:00,9.7,9.7,9.62,9.64,286425.0,6.2363,6.2363,6.1849,6.1977,286425.0
2009-06-29 10:25:00,9.64,9.66,9.62,9.66,178990.5,6.1977,6.2106,6.1849,6.2106,178990.5
2009-06-29 10:30:00,9.66,9.67,9.65,9.66,77385.0,6.2106,6.217,6.2042,6.2106,77385.0
2009-06-29 10:35:00,9.67,9.67,9.64,9.66,145624.5,6.217,6.217,6.1977,6.2106,145624.5
2009-06-29 10:40:00,9.65,9.66,9.62,9.62,150649.5,6.2042,6.2106,6.1849,6.1849,150649.5
2009-06-29 10:45:00,9.63,9.68,9.62,9.65,223009.5,6.1913,6.2234,6.1849,6.2042,223009.5
2009-06-29 10:50:00,9.65,9.66,9.64,9.64,101002.5,6.2042,6.2106,6.1977,6.1977,101002.5
2009-06-29 10:55:00,9.64,9.65,9.63,9.63,80400.0,6.1977,6.2042,6.1913,6.1913,80400.0
2009-06-29 11:00:00,9.63,9.64,9.62,9.64,49345.5,6.1913,6.1977,6.1849,6.1977,49345.5
2009-06-29 11:05:00,9.63,9.64,9.63,9.63,30150.0,6.1913,6.1977,6.1913,6.1913,30150.0
2009-06-29 11:10:00,9.64,9.66,9.62,9.66,209040.0,6.1977,6.2106,6.1849,6.2106,209040.0
2009-06-29 11:15:00,9.67,9.67,9.62,9.62,78390.0,6.217,6.217,6.1849,6.1849,78390.0
2009-06-29 11:20:00,9.62,9.65,9.61,9.61,159694.5,6.1849,6.2042,6.1784,6.1784,159694.5
2009-06-29 11:25:00,9.62,9.65,9.61,9.64,131755.5,6.1849,6.2042,6.1784,6.1977,131755.5
2009-06-29 11:30:00,9.64,9.64,9.61,9.63,50752.5,6.1977,6.1977,6.1784,6.1913,50752.5
2009-06-29 11:35:00,9.62,9.63,9.59,9.59,97083.0,6.1849,6.1913,6.1656,6.1656,97083.0
2009-06-29 11:40:00,9.6,9.6,9.58,9.59,128841.0,6.172,6.172,6.1592,6.1656,128841.0
2009-06-29 11:45:00,9.58,9.6,9.58,9.58,107334.0,6.1592,6.172,6.1592,6.1592,107334.0
2009-06-29 11:50:00,9.58,9.6,9.56,9.59,113766.0,6.1592,6.172,6.1463,6.1656,113766.0
2009-06-29 11:55:00,9.59,9.6,9.59,9.59,15276.0,6.1656,6.172,6.1656,6.1656,15276.0
2009-06-29 12:00:00,9.59,9.6,9.57,9.57,32361.0,6.1656,6.172,6.1527,6.1527,32361.0
2009-06-29 12:05:00,9.57,9.58,9.56,9.56,47134.5,6.1527,6.1592,6.1463,6.1463,47134.5
2009-06-29 12:10:00,9.56,9.58,9.56,9.58,64018.5,6.1463,6.1592,6.1463,6.1592,64018.5
2009-06-29 12:15:00,9.58,9.58,9.57,9.57,12763.5,6.1592,6.1592,6.1527,6.1527,12763.5
2009-06-29 12:20:00,9.57,9.58,9.57,9.57,30150.0,6.1527,6.1592,6.1527,6.1527,30150.0
2009-06-29 12:25:00,9.57,9.59,9.57,9.59,56682.0,6.1527,6.1656,6.1527,6.1656,56682.0
2009-06-29 12:30:00,9.59,9.6,9.58,9.59,68139.0,6.1656,6.172,6.1592,6.1656,68139.0
2009-06-29 12:35:00,9.59,9.6,9.57,9.57,72159.0,6.1656,6.172,6.1527,6.1527,72159.0
2009-06-29 12:40:00,9.57,9.58,9.57,9.57,16683.0,6.1527,6.1592,6.1527,6.1527,16683.0
2009-06-29 12:45:00,9.57,9.58,9.57,9.57,23115.0,6.1527,6.1592,6.1527,6.1527,23115.0
2009-06-29 12:50:00,9.57,9.58,9.55,9.56,99796.5,6.1527,6.1592,6.1399,6.1463,99796.5
2009-06-29 12:55:00,9.56,9.57,9.55,9.55,27034.5,6.1463,6.1527,6.1399,6.1399,27034.5
2009-06-29 13:00:00,9.56,9.56,9.55,9.56,36984.0,6.1463,6.1463,6.1399,6.1463,36984.0
2009-06-29 13:05:00,9.55,9.56,9.53,9.55,128740.5,6.1399,6.1463,6.127,6.1399,128740.5
2009-06-29 13:10:00,9.55,9.56,9.55,9.55,7336.5,6.1399,6.1463,6.1399,6.1399,7336.5
2009-06-29 13:15:00,9.55,9.56,9.54,9.55,110550.0,6.1399,6.1463,6.1334,6.1399,110550.0
2009-06-29 13:20:00,9.55,9.55,9.52,9.52,113062.5,6.1399,6.1399,6.1206,6.1206,113062.5
2009-06-29 13:25:00,9.52,9.53,9.51,9.51,97987.5,6.1206,6.127,6.1142,6.1142,97987.5
2009-06-29 13:30:00,9.52,9.52,9.51,9.51,23115.0,6.1206,6.1206,6.1142,6.1142,23115.0
2009-06-29 13:35:00,9.51,9.52,9.51,9.51,24723.0,6.1142,6.1206,6.1142,6.1142,24723.0
2009-06-29 13:40:00,9.52,9.52,9.51,9.52,43516.5,6.1206,6.1206,6.1142,6.1206,43516.5
2009-06-29 13:45:00,9.52,9.52,9.51,9.52,28944.0,6.1206,6.1206,6.1142,6.1206,28944.0
2009-06-29 13:50:00,9.52,9.52,9.51,9.51,26130.0,6.1206,6.1206,6.1142,6.1142,26130.0
2009-06-29 13:55:00,9.51,9.52,9.51,9.52,33265.5,6.1142,6.1206,6.1142,6.1206,33265.5
2009-06-29 14:00:00,9.52,9.54,9.5,9.5,209140.5,6.1206,6.1334,6.1077,6.1077,209140.5
2009-06-29 14:05:00,9.51,9.51,9.49,9.5,36984.0,6.1142,6.1142,6.1013,6.1077,36984.0
2009-06-29 14:10:00,9.49,9.51,9.49,9.49,107334.0,6.1013,6.1142,6.1013,6.1013,107334.0
2009-06-29 14:15:00,9.49,9.51,9.49,9.51,29748.0,6.1013,6.1142,6.1013,6.1142,29748.0
2009-06-29 14:20:00,9.51,9.51,9.49,9.49,30853.5,6.1142,6.1142,6.1013,6.1013,30853.5
2009-06-29 14:25:00,9.5,9.5,9.49,9.5,17085.0,6.1077,6.1077,6.1013,6.1077,17085.0
2009-06-29 14:30:00,9.5,9.51,9.49,9.5,62209.5,6.1077,6.1142,6.1013,6.1077,62209.5
2009-06-29 14:35:00,9.5,9.52,9.5,9.51,57285.0,6.1077,6.1206,6.1077,6.1142,57285.0
2009-06-29 14:40:00,9.51,9.51,9.5,9.5,53667.0,6.1142,6.1142,6.1077,6.1077,53667.0
2009-06-29 14:45:00,9.51,9.51,9.5,9.51,24723.0,6.1142,6.1142,6.1077,6.1142,24723.0
2009-06-29 14:50:00,9.5,9.51,9.49,9.49,44119.5,6.1077,6.1142,6.1013,6.1013,44119.5
2009-06-29 14:55:00,9.49,9.52,9.49,9.51,50752.5,6.1013,6.1206,6.1013,6.1142,50752.5
2009-06-29 15:00:00,9.52,9.52,9.5,9.51,40501.5,6.1206,6.1206,6.1077,6.1142,40501.5
2009-06-29 15:05:00,9.51,9.51,9.5,9.5,28743.0,6.1142,6.1142,6.1077,6.1077,28743.0
2009-06-29 15:10:00,9.5,9.51,9.49,9.51,96681.0,6.1077,6.1142,6.1013,6.1142,96681.0
2009-06-29 15:15:00,9.51,9.53,9.5,9.53,129745.5,6.1142,6.127,6.1077,6.127,129745.5
2009-06-29 15:20:00,9.53,9.54,9.52,9.54,45325.5,6.127,6.1334,6.1206,6.1334,45325.5
2009-06-29 15:25:00,9.53,9.54,9.52,9.52,46531.5,6.127,6.1334,6.1206,6.1206,46531.5
2009-06-29 15:30:00,9.52,9.52,9.5,9.5,116379.0,6.1206,6.1206,6.1077,6.1077,116379.0
2009-06-29 15:35:00,9.51,9.51,9.48,9.49,94972.5,6.1142,6.1142,6.0949,6.1013,94972.5
2009-06-29 15:40:00,9.49,9.53,9.48,9.49,243109.5,6.1013,6.127,6.0949,6.1013,243109.5
2009-06-29 15:45:00,9.49,9.5,9.47,9.49,173362.5,6.1013,6.1077,6.0884,6.1013,173362.5
2009-06-29 15:50:00,9.49,9.51,9.47,9.5,158589.0,6.1013,6.1142,6.0884,6.1077,158589.0
2009-06-29 15:55:00,9.5,9.53,9.5,9.52,398683.5,6.1077,6.127,6.1077,6.1206,398683.5
2009-06-30 09:30:00,9.58,9.63,9.46,9.57,415266.0,6.1592,6.1913,6.082,6.1527,415266.0
2009-06-30 09:35:00,9.57,9.59,9.55,9.56,170850.0,6.1527,6.1656,6.1399,6.1463,170850.0
2009-06-30 09:40:00,9.56,9.57,9.56,9.56,64621.5,6.1463,6.1527,6.1463,6.1463,64621.5
2009-06-30 09:45:00,9.56,9.58,9.56,9.57,139594.5,6.1463,6.1592,6.1463,6.1527,139594.5
2009-06-30 09:50:00,9.56,9.57,9.53,9.55,543805.5,6.1463,6.1527,6.127,6.1399,543805.5
2009-06-30 09:55:00,9.55,9.56,9.54,9.54,64219.5,6.1399,6.1463,6.1334,6.1334,64219.5
2009-06-30 10:00:00,9.54,9.54,9.47,9.5,160800.0,6.1334,6.1334,6.0884,6.1077,160800.0
2009-06-30 10:05:00,9.5,9.51,9.47,9.5,360292.5,6.1077,6.1142,6.0884,6.1077,360292.5
2009-06-30 10:10:00,9.5,9.5,9.46,9.46,281601.0,6.1077,6.1077,6.082,6.082,281601.0
2009-06-30 10:15:00,9.46,9.48,9.45,9.46,215874.0,6.082,6.0949,6.0756,6.082,215874.0
2009-06-30 10:20:00,9.46,9.47,9.42,9.43,337278.0,6.082,6.0884,6.0563,6.0627,337278.0
2009-06-30 10:25:00,9.43,9.43,9.39,9.4,272455.5,6.0627,6.0627,6.037,6.0434,272455.5
2009-06-30 10:30:00,9.39,9.39,9.35,9.36,180297.0,6.037,6.037,6.0113,6.0177,180297.0
2009-06-30 10:35:00,9.36,9.36,9.34,9.35,89545.5,6.0177,6.0177,6.0049,6.0113,89545.5
2009-06-30 10:40:00,9.36,9.38,9.35,9.37,224416.5,6.0177,6.0306,6.0113,6.0241,224416.5
2009-06-30 10:45:00,9.36,9.39,9.35,9.39,133464.0,6.0177,6.037,6.0113,6.037,133464.0
2009-06-30 10:50:00,9.39,9.42,9.38,9.39,285420.0,6.037,6.0563,6.0306,6.037,285420.0
2009-06-30 10:55:00,9.39,9.41,9.39,9.4,88440.0,6.037,6.0499,6.037,6.0434,88440.0
2009-06-30 11:00:00,9.4,9.42,9.39,9.4,97987.5,6.0434,6.0563,6.037,6.0434,97987.5
2009-06-30 11:05:00,9.4,9.41,9.38,9.39,81907.5,6.0434,6.0499,6.0306,6.037,81907.5
2009-06-30 11:10:00,9.39,9.4,9.33,9.35,406321.5,6.037,6.0434,5.9984,6.0113,406321.5
2009-06-30 11:15:00,9.34,9.36,9.34,9.35,171252.0,6.0049,6.0177,6.0049,6.0113,171252.0
2009-06-30 11:20:00,9.35,9.36,9.34,9.36,62611.5,6.0113,6.0177,6.0049,6.0177,62611.5
2009-06-30 11:25:00,9.35,9.37,9.35,9.36,57586.5,6.0113,6.0241,6.0113,6.0177,57586.5
2009-06-30 11:30:00,9.37,9.37,9.33,9.33,236376.0,6.0241,6.0241,5.9984,5.9984,236376.0
2009-06-30 11:35:00,9.33,9.34,9.32,9.33,169744.5,5.9984,6.0049,5.992,5.9984,169744.5
2009-06-30 11:40:00,9.33,9.34,9.32,9.34,188739.0,5.9984,6.0049,5.992,6.0049,188739.0
2009-06-30 11:45:00,9.34,9.34,9.33,9.34,107032.5,6.0049,6.0049,5.9984,6.0049,107032.5
2009-06-30 11:50:00,9.34,9.37,9.33,9.36,214869.0,6.0049,6.0241,5.9984,6.0177,214869.0
2009-06-30 11:55:00,9.36,9.37,9.34,9.34,129042.0,6.0177,6.0241,6.0049,6.0049,129042.0
2009-06-30 12:00:00,9.35,9.37,9.34,9.34,253059.0,6.0113,6.0241,6.0049,6.0049,253059.0
2009-06-30 12:05:00,9.34,9.38,9.34,9.36,267229.5,6.0049,6.0306,6.0049,6.0177,267229.5
2009-06-30 12:10:00,9.35,9.37,9.35,9.36,116479.5,6.0113,6.0241,6.0113,6.0177,116479.5
2009-06-30 12:15:00,9.37,9.37,9.34,9.34,157986.0,6.0241,6.0241,6.0049,6.0049,157986.0
2009-06-30 12:20:00,9.34,9.35,9.33,9.33,127233.0,6.0049,6.0113,5.9984,5.9984,127233.0
2009-06-30 12:25:00,9.33,9.35,9.33,9.34,153564.0,5.9984,6.0113,5.9984,6.0049,153564.0
2009-06-30 12:30:00,9.33,9.34,9.33,9.33,88038.0,5.9984,6.0049,5.9984,5.9984,88038.0
2009-06-30 12:35:00,9.33,9.34,9.31,9.31,143916.0,5.9984,6.0049,5.9856,5.9856,143916.0
2009-06-30 12:40:00,9.31,9.32,9.31,9.31,71254.5,5.9856,5.992,5.9856,5.9856,71254.5
2009-06-30 12:45:00,9.32,9.32,9.3,9.3,92962.5,5.992,5.992,5.9791,5.9791,92962.5
2009-06-30 12:50:00,9.3,9.31,9.28,9.28,148941.0,5.9791,5.9856,5.9663,5.9663,148941.0
2009-06-30 12:55:00,9.28,9.35,9.28,9.33,350242.5,5.9663,6.0113,5.9663,5.9984,350242.5
2009-06-30 13:00:00,9.33,9.34,9.31,9.33,282706.5,5.9984,6.0049,5.9856,5.9984,282706.5
2009-06-30 13:05:00,9.33,9.34,9.31,9.33,231351.0,5.9984,6.0049,5.9856,5.9984,231351.0
2009-06-30 13:10:00,9.33,9.33,9.32,9.33,132760.5,5.9984,5.9984,5.992,5.9984,132760.5
2009-06-30 13:15:00,9.32,9.33,9.31,9.31,87234.0,5.992,5.9984,5.9856,5.9856,87234.0
2009-06-30 13:20:00,9.31,9.32,9.29,9.29,89545.5,5.9856,5.992,5.9727,5.9727,89545.5
2009-06-30 13:25:00,9.3,9.33,9.29,9.31,208738.5,5.9791,5.9984,5.9727,5.9856,208738.5
2009-06-30 13:30:00,9.32,9.34,9.31,9.32,219592.5,5.992,6.0049,5.9856,5.992,219592.5
2009-06-30 13:35:00,9.33,9.34,9.32,9.33,155172.0,5.9984,6.0049,5.992,5.9984,155172.0
2009-06-30 13:40:00,9.34,9.34,9.32,9.32,104821.5,6.0049,6.0049,5.992,5.992,104821.5
2009-06-30 13:45:00,9.32,9.33,9.31,9.31,106128.0,5.992,5.9984,5.9856,5.9856,106128.0
2009-06-30 13:50:00,9.31,9.33,9.31,9.31,156579.0,5.9856,5.9984,5.9856,5.9856,156579.0
2009-06-30 13:55:00,9.31,9.32,9.29,9.3,250948.5,5.9856,5.992,5.9727,5.9791,250948.5
2009-06-30 14:00:00,9.31,9.32,9.3,9.3,449536.5,5.9856,5.992,5.9791,5.9791,449536.5
2009-06-30 14:05:00,9.3,9.31,9.28,9.31,182206.5,5.9791,5.9856,5.9663,5.9856,182206.5
2009-06-30 14:10:00,9.3,9.31,9.29,9.29,57687.0,5.9791,5.9856,5.9727,5.9727,57687.0
2009-06-30 14:15:00,9.29,9.31,9.27,9.3,267531.0,5.9727,5.9856,5.9599,5.9791,267531.0
2009-06-30 14:20:00,9.3,9.31,9.3,9.3,73465.5,5.9791,5.9856,5.9791,5.9791,73465.5
2009-06-30 14:25:00,9.3,9.31,9.3,9.3,185623.5,5.9791,5.9856,5.9791,5.9791,185623.5
2009-06-30 14:30:00,9.31,9.33,9.3,9.31,154267.5,5.9856,5.9984,5.9791,5.9856,154267.5
2009-06-30 14:35:00,9.31,9.32,9.31,9.31,54772.5,5.9856,5.992,5.9856,5.9856,54772.5
2009-06-30 14:40:00,9.31,9.32,9.3,9.3,155071.5,5.9856,5.992,5.9791,5.9791,155071.5
2009-06-30 14:45:00,9.31,9.35,9.3,9.32,570840.0,5.9856,6.0113,5.9791,5.992,570840.0
2009-06-30 14:50:00,9.32,9.33,9.31,9.32,414261.0,5.992,5.9984,5.9856,5.992,414261.0
2009-06-30 14:55:00,9.33,9.34,9.31,9.31,456873.0,5.9984,6.0049,5.9856,5.9856,456873.0
2009-06-30 15:00:00,9.31,9.32,9.29,9.3,400090.5,5.9856,5.992,5.9727,5.9791,400090.5
2009-06-30 15:05:00,9.29,9.31,9.29,9.3,528027.0,5.9727,5.9856,5.9727,5.9791,528027.0
2009-06-30 15:10:00,9.3,9.32,9.29,9.3,426321.0,5.9791,5.992,5.9727,5.9791,426321.0
2009-06-30 15:15:00,9.31,9.32,9.28,9.3,556267.5,5.9856,5.992,5.9663,5.9791,556267.5
2009-06-30 15:20:00,9.3,9.33,9.3,9.33,416371.5,5.9791,5.9984,5.9791,5.9984,416371.5
2009-06-30 15:25:00,9.33,9.35,9.33,9.33,368935.5,5.9984,6.0113,5.9984,5.9984,368935.5
2009-06-30 15:30:00,9.34,9.36,9.33,9.35,275068.5,6.0049,6.0177,5.9984,6.0113,275068.5
2009-06-30 15:35:00,9.35,9.36,9.33,9.35,439888.5,6.0113,6.0177,5.9984,6.0113,439888.5
2009-06-30 15:40:00,9.35,9.35,9.33,9.34,411447.0,6.0113,6.0113,5.9984,6.0049,411447.0
2009-06-30 15:45:00,9.34,9.36,9.33,9.36,519082.5,6.0049,6.0177,5.9984,6.0177,519082.5
2009-06-30 15:50:00,9.36,9.36,9.34,9.35,426421.5,6.0177,6.0177,6.0049,6.0113,426421.5
2009-06-30 15:55:00,9.34,9.36,9.34,9.36,1043592.0,6.0049,6.0177,6.0049,6.0177,1043592.0
2009-07-01 09:30:00,9.43,9.55,9.43,9.46,545815.5,6.0627,6.1399,6.0627,6.082,545815.5
2009-07-01 09:35:00,9.46,9.49,9.45,9.45,272355.0,6.082,6.1013,6.0756,6.0756,272355.0
2009-07-01 09:40:00,9.45,9.48,9.42,9.46,430140.0,6.0756,6.0949,6.0563,6.082,430140.0
2009-07-01 09:45:00,9.45,9.46,9.41,9.43,426421.5,6.0756,6.082,6.0499,6.0627,426421.5
2009-07-01 09:50:00,9.43,9.46,9.43,9.44,355368.0,6.0627,6.082,6.0627,6.0691,355368.0
2009-07-01 09:55:00,9.45,9.48,9.44,9.48,373860.0,6.0756,6.0949,6.0691,6.0949,373860.0
2009-07-01 10:00:00,9.48,9.48,9.4,9.4,434461.5,6.0949,6.0949,6.0434,6.0434,434461.5
2009-07-01 10:05:00,9.41,9.44,9.4,9.43,349036.5,6.0499,6.0691,6.0434,6.0627,349036.5
2009-07-01 10:10:00,9.43,9.45,9.42,9.44,321298.5,6.0627,6.0756,6.0563,6.0691,321298.5
2009-07-01 10:15:00,9.44,9.49,9.44,9.47,182508.0,6.0691,6.1013,6.0691,6.0884,182508.0
2009-07-01 10:20:00,9.48,9.52,9.47,9.51,770131.5,6.0949,6.1206,6.0884,6.1142,770131.5
2009-07-01 10:25:00,9.51,9.53,9.5,9.5,308736.0,6.1142,6.127,6.1077,6.1077,308736.0
2009-07-01 10:30:00,9.51,9.52,9.48,9.49,256777.5,6.1142,6.1206,6.0949,6.1013,256777.5
2009-07-01 10:35:00,9.5,9.5,9.47,9.48,144318.0,6.1077,6.1077,6.0884,6.0949,144318.0
2009-07-01 10:40:00,9.47,9.5,9.47,9.48,214869.0,6.0884,6.1077,6.0884,6.0949,214869.0
2009-07-01 10:45:00,9.49,9.49,9.44,9.48,346122.0,6.1013,6.1013,6.0691,6.0949,346122.0
2009-07-01 10:50:00,9.47,9.49,9.46,9.48,184719.0,6.0884,6.1013,6.082,6.0949,184719.0
2009-07-01 10:55:00,9.47,9.49,9.46,9.46,123615.0,6.0884,6.1013,6.082,6.082,123615.0
2009-07-01 11:00:00,9.46,9.49,9.46,9.49,86832.0,6.082,6.1013,6.082,6.1013,86832.0
2009-07-01 11:05:00,9.49,9.5,9.47,9.5,227029.5,6.1013,6.1077,6.0884,6.1077,227029.5
2009-07-01 11:10:00,9.49,9.52,9.49,9.5,291952.5,6.1013,6.1206,6.1013,6.1077,291952.5
2009-07-01 11:15:00,9.5,9.51,9.48,9.48,222004.5,6.1077,6.1142,6.0949,6.0949,222004.5
2009-07-01 11:20:00,9.48,9.5,9.46,9.46,344614.5,6.0949,6.1077,6.082,6.082,344614.5
2009-07-01 11:25:00,9.47,9.47,9.44,9.45,252958.5,6.0884,6.0884,6.0691,6.0756,252958.5
2009-07-01 11:30:00,9.44,9.47,9.44,9.46,156579.0,6.0691,6.0884,6.0691,6.082,156579.0
2009-07-01 11:35:00,9.47,9.48,9.46,9.48,92661.0,6.0884,6.0949,6.082,6.0949,92661.0
2009-07-01 11:40:00,9.48,9.48,9.46,9.47,64521.0,6.0949,6.0949,6.082,6.0884,64521.0
2009-07-01 11:45:00,9.47,9.47,9.46,9.47,12160.5,6.0884,6.0884,6.082,6.0884,12160.5
2009-07-01 11:50:00,9.46,9.47,9.46,9.46,39396.0,6.082,6.0884,6.082,6.082,39396.0
2009-07-01 11:55:00,9.47,9.47,9.46,9.46,54471.0,6.0884,6.0884,6.082,6.082,54471.0
2009-07-01 12:00:00,9.46,9.47,9.46,9.46,244918.5,6.082,6.0884,6.082,6.082,244918.5
2009-07-01 12:05:00,9.46,9.47,9.45,9.46,133363.5,6.082,6.0884,6.0756,6.082,133363.5
2009-07-01 12:10:00,9.47,9.48,9.46,9.47,266827.5,6.0884,6.0949,6.082,6.0884,266827.5
2009-07-01 12:15:00,9.47,9.49,9.47,9.48,70149.0,6.0884,6.1013,6.0884,6.0949,70149.0
2009-07-01 12:20:00,9.49,9.52,9.48,9.5,310243.5,6.1013,6.1206,6.0949,6.1077,310243.5
2009-07-01 12:25:00,9.5,9.53,9.49,9.53,284013.0,6.1077,6.127,6.1013,6.127,284013.0
2009-07-01 12:30:00,9.52,9.52,9.51,9.52,59797.5,6.1206,6.1206,6.1142,6.1206,59797.5
2009-07-01 12:35:00,9.51,9.52,9.5,9.51,216778.5,6.1142,6.1206,6.1077,6.1142,216778.5
2009-07-01 12:40:00,9.51,9.51,9.5,9.5,30451.5,6.1142,6.1142,6.1077,6.1077,30451.5
2009-07-01 12:45:00,9.51,9.51,9.5,9.51,8040.0,6.1142,6.1142,6.1077,6.1142,8040.0
2009-07-01 12:50:00,9.51,9.51,9.5,9.51,115776.0,6.1142,6.1142,6.1077,6.1142,115776.0
2009-07-01 12:55:00,9.51,9.51,9.5,9.5,104419.5,6.1142,6.1142,6.1077,6.1077,104419.5
2009-07-01 13:00:00,9.5,9.51,9.5,9.51,10753.5,6.1077,6.1142,6.1077,6.1142,10753.5
2009-07-01 13:05:00,9.51,9.52,9.5,9.5,292153.5,6.1142,6.1206,6.1077,6.1077,292153.5
2009-07-01 13:10:00,9.5,9.51,9.5,9.5,11356.5,6.1077,6.1142,6.1077,6.1077,11356.5
2009-07-01 13:15:00,9.51,9.51,9.5,9.51,9849.0,6.1142,6.1142,6.1077,6.1142,9849.0
2009-07-01 13:20:00,9.5,9.54,9.5,9.53,170548.5,6.1077,6.1334,6.1077,6.127,170548.5
2009-07-01 13:25:00,9.53,9.53,9.5,9.5,262807.5,6.127,6.127,6.1077,6.1077,262807.5
2009-07-01 13:30:00,9.51,9.51,9.47,9.48,333559.5,6.1142,6.1142,6.0884,6.0949,333559.5
2009-07-01 13:35:00,9.49,9.5,9.49,9.49,39295.5,6.1013,6.1077,6.1013,6.1013,39295.5
2009-07-01 13:40:00,9.49,9.5,9.47,9.47,42109.5,6.1013,6.1077,6.0884,6.0884,42109.5
2009-07-01 13:45:00,9.48,9.48,9.47,9.48,24421.5,6.0949,6.0949,6.0884,6.0949,24421.5
2009-07-01 13:50:00,9.48,9.48,9.47,9.48,5326.5,6.0949,6.0949,6.0884,6.0949,5326.5
2009-07-01 13:55:00,9.47,9.49,9.47,9.49,37687.5,6.0884,6.1013,6.0884,6.1013,37687.5
2009-07-01 14:00:00,9.48,9.48,9.45,9.47,321399.0,6.0949,6.0949,6.0756,6.0884,321399.0
2009-07-01 14:05:00,9.46,9.47,9.43,9.44,381699.0,6.082,6.0884,6.0627,6.0691,381699.0
2009-07-01 14:10:00,9.44,9.45,9.43,9.43,40401.0,6.0691,6.0756,6.0627,6.0627,40401.0
2009-07-01 14:15:00,9.44,9.44,9.43,9.44,15778.5,6.0691,6.0691,6.0627,6.0691,15778.5
2009-07-01 14:20:00,9.43,9.44,9.43,9.43,16180.5,6.0627,6.0691,6.0627,6.0627,16180.5
2009-07-01 14:25:00,9.44,9.46,9.43,9.44,109042.5,6.0691,6.082,6.0627,6.0691,109042.5
2009-07-01 14:30:00,9.45,9.45,9.42,9.43,104721.0,6.0756,6.0756,6.0563,6.0627,104721.0
2009-07-01 14:35:00,9.42,9.44,9.42,9.42,152961.0,6.0563,6.0691,6.0563,6.0563,152961.0
2009-07-01 14:40:00,9.43,9.43,9.41,9.42,69345.0,6.0627,6.0627,6.0499,6.0563,69345.0
2009-07-01 14:45:00,9.43,9.43,9.42,9.43,39295.5,6.0627,6.0627,6.0563,6.0627,39295.5
2009-07-01 14:50:00,9.43,9.43,9.4,9.43,176377.5,6.0627,6.0627,6.0434,6.0627,176377.5
2009-07-01 14:55:00,9.43,9.43,9.42,9.42,45727.5,6.0627,6.0627,6.0563,6.0563,45727.5
2009-07-01 15:00:00,9.42,9.42,9.41,9.41,42913.5,6.0563,6.0563,6.0499,6.0499,42913.5
2009-07-01 15:05:00,9.42,9.44,9.41,9.42,143212.5,6.0563,6.0691,6.0499,6.0563,143212.5
2009-07-01 15:10:00,9.43,9.43,9.4,9.41,248637.0,6.0627,6.0627,6.0434,6.0499,248637.0
2009-07-01 15:15:00,9.42,9.42,9.4,9.41,113967.0,6.0563,6.0563,6.0434,6.0499,113967.0
2009-07-01 15:20:00,9.41,9.44,9.41,9.41,269340.0,6.0499,6.0691,6.0499,6.0499,269340.0
2009-07-01 15:25:00,9.42,9.42,9.36,9.36,462400.5,6.0563,6.0563,6.0177,6.0177,462400.5
2009-07-01 15:30:00,9.36,9.39,9.35,9.37,426522.0,6.0177,6.037,6.0113,6.0241,426522.0
2009-07-01 15:35:00,9.37,9.39,9.36,9.37,547323.0,6.0241,6.037,6.0177,6.0241,547323.0
2009-07-01 15:40:00,9.37,9.38,9.35,9.35,370443.0,6.0241,6.0306,6.0113,6.0113,370443.0
2009-07-01 15:45:00,9.35,9.37,9.34,9.36,256375.5,6.0113,6.0241,6.0049,6.0177,256375.5
2009-07-01 15:50:00,9.36,9.39,9.36,9.39,255169.5,6.0177,6.037,6.0177,6.037,255169.5
2009-07-01 15:55:00,9.39,9.4,9.38,9.39,607924.5,6.037,6.0434,6.0306,6.037,607924.5
2009-07-02 09:30:00,9.28,9.33,9.25,9.27,300093.0,5.9663,5.9984,5.947,5.9599,300093.0
2009-07-02 09:35:00,9.27,9.3,9.26,9.26,237783.0,5.9599,5.9791,5.9534,5.9534,237783.0
2009-07-02 09:40:00,9.26,9.27,9.25,9.27,90751.5,5.9534,5.9599,5.947,5.9599,90751.5
2009-07-02 09:45:00,9.26,9.34,9.25,9.34,494661.0,5.9534,6.0049,5.947,6.0049,494661.0
2009-07-02 09:50:00,9.34,9.37,9.31,9.32,450843.0,6.0049,6.0241,5.9856,5.992,450843.0
2009-07-02 09:55:00,9.32,9.35,9.31,9.34,537976.5,5.992,6.0113,5.9856,6.0049,537976.5
2009-07-02 10:00:00,9.35,9.35,9.32,9.33,461797.5,6.0113,6.0113,5.992,5.9984,461797.5
2009-07-02 10:05:00,9.33,9.33,9.28,9.29,147835.5,5.9984,5.9984,5.9663,5.9727,147835.5
2009-07-02 10:10:00,9.29,9.29,9.24,9.24,152257.5,5.9727,5.9727,5.9406,5.9406,152257.5
2009-07-02 10:15:00,9.24,9.25,9.24,9.25,158589.0,5.9406,5.947,5.9406,5.947,158589.0
2009-07-02 10:20:00,9.24,9.25,9.23,9.23,495666.0,5.9406,5.947,5.9341,5.9341,495666.0
2009-07-02 10:25:00,9.24,9.28,9.23,9.25,550941.0,5.9406,5.9663,5.9341,5.947,550941.0
2009-07-02 10:30:00,9.25,9.28,9.25,9.28,204216.0,5.947,5.9663,5.947,5.9663,204216.0
2009-07-02 10:35:00,9.28,9.3,9.26,9.28,293259.0,5.9663,5.9791,5.9534,5.9663,293259.0
2009-07-02 10:40:00,9.28,9.3,9.26,9.3,304515.0,5.9663,5.9791,5.9534,5.9791,304515.0
2009-07-02 10:45:00,9.3,9.3,9.29,9.3,55978.5,5.9791,5.9791,5.9727,5.9791,55978.5
2009-07-02 10:50:00,9.3,9.3,9.29,9.3,93766.5,5.9791,5.9791,5.9727,5.9791,93766.5
2009-07-02 10:55:00,9.3,9.3,9.29,9.29,166729.5,5.9791,5.9791,5.9727,5.9727,166729.5
2009-07-02 11:00:00,9.3,9.3,9.29,9.3,63114.0,5.9791,5.9791,5.9727,5.9791,63114.0
2009-07-02 11:05:00,9.3,9.31,9.29,9.31,307128.0,5.9791,5.9856,5.9727,5.9856,307128.0
2009-07-02 11:10:00,9.31,9.32,9.3,9.31,90952.5,5.9856,5.992,5.9791,5.9856,90952.5
2009-07-02 11:15:00,9.3,9.32,9.3,9.31,58290.0,5.9791,5.992,5.9791,5.9856,58290.0
2009-07-02 11:20:00,9.3,9.3,9.28,9.3,177985.5,5.9791,5.9791,5.9663,5.9791,177985.5
2009-07-02 11:25:00,9.3,9.3,9.28,9.3,101907.0,5.9791,5.9791,5.9663,5.9791,101907.0
2009-07-02 11:30:00,9.3,9.32,9.28,9.29,647823.0,5.9791,5.992,5.9663,5.9727,647823.0
2009-07-02 11:35:00,9.28,9.32,9.28,9.32,166629.0,5.9663,5.992,5.9663,5.992,166629.0
2009-07-02 11:40:00,9.32,9.33,9.31,9.31,56682.0,5.992,5.9984,5.9856,5.9856,56682.0
2009-07-02 11:45:00,9.31,9.34,9.3,9.34,103816.5,5.9856,6.0049,5.9791,6.0049,103816.5
2009-07-02 11:50:00,9.34,9.35,9.32,9.33,219693.0,6.0049,6.0113,5.992,5.9984,219693.0
2009-07-02 11:55:00,9.33,9.33,9.32,9.33,38290.5,5.9984,5.9984,5.992,5.9984,38290.5
2009-07-02 12:00:00,9.33,9.36,9.33,9.36,116781.0,5.9984,6.0177,5.9984,6.0177,116781.0
2009-07-02 12:05:00,9.35,9.36,9.33,9.33,84520.5,6.0113,6.0177,5.9984,5.9984,84520.5
2009-07-02 12:10:00,9.33,9.35,9.33,9.35,33567.0,5.9984,6.0113,5.9984,6.0113,33567.0
2009-07-02 12:15:00,9.35,9.35,9.34,9.35,10753.5,6.0113,6.0113,6.0049,6.0113,10753.5
2009-07-02 12:20:00,9.35,9.36,9.34,9.36,79797.0,6.0113,6.0177,6.0049,6.0177,79797.0
2009-07-02 12:25:00,9.36,9.36,9.35,9.35,13567.5,6.0177,6.0177,6.0113,6.0113,13567.5
2009-07-02 12:30:00,9.36,9.36,9.32,9.32,143815.5,6.0177,6.0177,5.992,5.992,143815.5
2009-07-02 12:35:00,9.32,9.33,9.32,9.32,23215.5,5.992,5.9984,5.992,5.992,23215.5
2009-07-02 12:40:00,9.33,9.33,9.32,9.33,39798.0,5.9984,5.9984,5.992,5.9984,39798.0
2009-07-02 12:45:00,9.33,9.34,9.32,9.34,108138.0,5.9984,6.0049,5.992,6.0049,108138.0
2009-07-02 12:50:00,9.34,9.34,9.33,9.34,39195.0,6.0049,6.0049,5.9984,6.0049,39195.0
2009-07-02 12:55:00,9.34,9.34,9.33,9.34,108439.5,6.0049,6.0049,5.9984,6.0049,108439.5
2009-07-02 13:00:00,9.34,9.37,9.33,9.35,160599.0,6.0049,6.0241,5.9984,6.0113,160599.0
2009-07-02 13:05:00,9.35,9.36,9.34,9.35,203713.5,6.0113,6.0177,6.0049,6.0113,203713.5
2009-07-02 13:10:00,9.35,9.36,9.34,9.36,183211.5,6.0113,6.0177,6.0049,6.0177,183211.5
2009-07-02 13:15:00,9.36,9.37,9.35,9.37,119092.5,6.0177,6.0241,6.0113,6.0241,119092.5
2009-07-02 13:20:00,9.37,9.38,9.35,9.35,163312.5,6.0241,6.0306,6.0113,6.0113,163312.5
2009-07-02 13:25:00,9.36,9.36,9.35,9.36,17788.5,6.0177,6.0177,6.0113,6.0177,17788.5
2009-07-02 13:30:00,9.36,9.36,9.34,9.34,90048.0,6.0177,6.0177,6.0049,6.0049,90048.0
2009-07-02 13:35:00,9.35,9.35,9.33,9.34,92259.0,6.0113,6.0113,5.9984,6.0049,92259.0
2009-07-02 13:40:00,9.33,9.35,9.33,9.35,58993.5,5.9984,6.0113,5.9984,6.0113,58993.5
2009-07-02 13:45:00,9.35,9.36,9.34,9.36,31959.0,6.0113,6.0177,6.0049,6.0177,31959.0
2009-07-02 13:50:00,9.36,9.36,9.34,9.35,176679.0,6.0177,6.0177,6.0049,6.0113,176679.0
2009-07-02 13:55:00,9.35,9.35,9.34,9.35,17587.5,6.0113,6.0113,6.0049,6.0113,17587.5
2009-07-02 14:00:00,9.35,9.36,9.34,9.36,60601.5,6.0113,6.0177,6.0049,6.0177,60601.5
2009-07-02 14:05:00,9.36,9.36,9.35,9.35,53566.5,6.0177,6.0177,6.0113,6.0113,53566.5
2009-07-02 14:10:00,9.36,9.36,9.35,9.36,53767.5,6.0177,6.0177,6.0113,6.0177,53767.5
2009-07-02 14:15:00,9.36,9.36,9.35,9.36,61305.0,6.0177,6.0177,6.0113,6.0177,61305.0
2009-07-02 14:20:00,9.35,9.36,9.35,9.36,45024.0,6.0113,6.0177,6.0113,6.0177,45024.0
2009-07-02 14:25:00,9.36,9.36,9.34,9.34,99294.0,6.0177,6.0177,6.0049,6.0049,99294.0
2009-07-02 14:30:00,9.35,9.35,9.31,9.32,338484.0,6.0113,6.0113,5.9856,5.992,338484.0
2009-07-02 14:35:00,9.32,9.33,9.32,9.32,109444.5,5.992,5.9984,5.992,5.992,109444.5
2009-07-02 14:40:00,9.32,9.33,9.3,9.31,447526.5,5.992,5.9984,5.9791,5.9856,447526.5
2009-07-02 14:45:00,9.31,9.31,9.29,9.31,597271.5,5.9856,5.9856,5.9727,5.9856,597271.5
2009-07-02 14:50:00,9.31,9.32,9.3,9.3,254064.0,5.9856,5.992,5.9791,5.9791,254064.0
2009-07-02 14:55:00,9.31,9.31,9.29,9.3,309741.0,5.9856,5.9856,5.9727,5.9791,309741.0
2009-07-02 15:00:00,9.31,9.31,9.3,9.3,24723.0,5.9856,5.9856,5.9791,5.9791,24723.0
2009-07-02 15:05:00,9.31,9.31,9.3,9.31,95977.5,5.9856,5.9856,5.9791,5.9856,95977.5
2009-07-02 15:10:00,9.31,9.31,9.3,9.31,65224.5,5.9856,5.9856,5.9791,5.9856,65224.5
2009-07-02 15:15:00,9.31,9.31,9.3,9.31,49345.5,5.9856,5.9856,5.9791,5.9856,49345.5
2009-07-02 15:20:00,9.31,9.31,9.28,9.29,154066.5,5.9856,5.9856,5.9663,5.9727,154066.5
2009-07-02 15:25:00,9.29,9.29,9.26,9.26,388332.0,5.9727,5.9727,5.9534,5.9534,388332.0
2009-07-02 15:30:00,9.27,9.29,9.25,9.27,550639.5,5.9599,5.9727,5.947,5.9599,550639.5
2009-07-02 15:35:00,9.27,9.3,9.26,9.3,196176.0,5.9599,5.9791,5.9534,5.9791,196176.0
2009-07-02 15:40:00,9.3,9.31,9.29,9.3,179895.0,5.9791,5.9856,5.9727,5.9791,179895.0
2009-07-02 15:45:00,9.3,9.3,9.29,9.29,120700.5,5.9791,5.9791,5.9727,5.9727,120700.5
2009-07-02 15:50:00,9.29,9.3,9.26,9.28,322404.0,5.9727,5.9791,5.9534,5.9663,322404.0
2009-07-02 15:55:00,9.27,9.29,9.24,9.27,474862.5,5.9599,5.9727,5.9406,5.9599,474862.5
2009-07-06 09:30:00,9.41,9.41,9.21,9.23,344212.5,6.0499,6.0499,5.9213,5.9341,344212.5
2009-07-06 09:35:00,9.22,9.27,9.22,9.25,216075.0,5.9277,5.9599,5.9277,5.947,216075.0
2009-07-06 09:40:00,9.25,9.29,9.23,9.25,405718.5,5.947,5.9727,5.9341,5.947,405718.5
2009-07-06 09:45:00,9.24,9.26,9.2,9.26,207633.0,5.9406,5.9534,5.9148,5.9534,207633.0
2009-07-06 09:50:00,9.25,9.26,9.21,9.24,162709.5,5.947,5.9534,5.9213,5.9406,162709.5
2009-07-06 09:55:00,9.23,9.24,9.2,9.21,139695.0,5.9341,5.9406,5.9148,5.9213,139695.0
2009-07-06 10:00:00,9.21,9.26,9.19,9.2,132559.5,5.9213,5.9534,5.9084,5.9148,132559.5
2009-07-06 10:05:00,9.19,9.2,9.15,9.16,127233.0,5.9084,5.9148,5.8827,5.8891,127233.0
2009-07-06 10:10:00,9.16,9.17,9.13,9.14,388432.5,5.8891,5.8956,5.8698,5.8763,388432.5
2009-07-06 10:15:00,9.14,9.16,9.1,9.11,101505.0,5.8763,5.8891,5.8506,5.857,101505.0
2009-07-06 10:20:00,9.1,9.11,9.05,9.06,420190.5,5.8506,5.857,5.8184,5.8248,420190.5
2009-07-06 10:25:00,9.07,9.08,9.05,9.06,238888.5,5.8313,5.8377,5.8184,5.8248,238888.5
2009-07-06 10:30:00,9.07,9.07,9.04,9.05,256878.0,5.8313,5.8313,5.812,5.8184,256878.0
2009-07-06 10:35:00,9.05,9.06,9.05,9.05,93163.5,5.8184,5.8248,5.8184,5.8184,93163.5
2009-07-06 10:40:00,9.05,9.06,9.02,9.03,221401.5,5.8184,5.8248,5.7991,5.8056,221401.5
2009-07-06 10:45:00,9.03,9.08,9.03,9.07,186829.5,5.8056,5.8377,5.8056,5.8313,186829.5
2009-07-06 10:50:00,9.08,9.08,9.03,9.03,144117.0,5.8377,5.8377,5.8056,5.8056,144117.0
2009-07-06 10:55:00,9.04,9.09,9.03,9.09,83817.0,5.812,5.8441,5.8056,5.8441,83817.0
2009-07-06 11:00:00,9.08,9.09,9.07,9.08,88038.0,5.8377,5.8441,5.8313,5.8377,88038.0
2009-07-06 11:05:00,9.09,9.1,9.05,9.05,156780.0,5.8441,5.8506,5.8184,5.8184,156780.0
2009-07-06 11:10:00,9.05,9.08,9.04,9.07,109042.5,5.8184,5.8377,5.812,5.8313,109042.5
2009-07-06 11:15:00,9.08,9.09,9.04,9.05,210346.5,5.8377,5.8441,5.812,5.8184,210346.5
2009-07-06 11:20:00,9.05,9.06,9.05,9.06,13969.5,5.8184,5.8248,5.8184,5.8248,13969.5
2009-07-06 11:25:00,9.05,9.05,9.03,9.04,213663.0,5.8184,5.8184,5.8056,5.812,213663.0
2009-07-06 11:30:00,9.04,9.08,9.03,9.07,359187.0,5.812,5.8377,5.8056,5.8313,359187.0
2009-07-06 11:35:00,9.06,9.09,9.06,9.08,180196.5,5.8248,5.8441,5.8248,5.8377,180196.5
2009-07-06 11:40:00,9.08,9.09,9.06,9.09,160096.5,5.8377,5.8441,5.8248,5.8441,160096.5
2009-07-06 11:45:00,9.09,9.14,9.09,9.14,111957.0,5.8441,5.8763,5.8441,5.8763,111957.0
2009-07-06 11:50:00,9.13,9.14,9.12,9.13,131755.5,5.8698,5.8763,5.8634,5.8698,131755.5
2009-07-06 11:55:00,9.12,9.13,9.09,9.1,54772.5,5.8634,5.8698,5.8441,5.8506,54772.5
2009-07-06 12:00:00,9.1,9.1,9.09,9.09,38793.0,5.8506,5.8506,5.8441,5.8441,38793.0
2009-07-06 12:05:00,9.1,9.13,9.09,9.13,112459.5,5.8506,5.8698,5.8441,5.8698,112459.5
2009-07-06 12:10:00,9.13,9.14,9.12,9.13,143112.0,5.8698,5.8763,5.8634,5.8698,143112.0
2009-07-06 12:15:00,9.14,9.2,9.13,9.19,629230.5,5.8763,5.9148,5.8698,5.9084,629230.5
2009-07-06 12:20:00,9.19,9.19,9.17,9.18,159192.0,5.9084,5.9084,5.8956,5.902,159192.0
2009-07-06 12:25:00,9.18,9.18,9.14,9.15,262405.5,5.902,5.902,5.8763,5.8827,262405.5
2009-07-06 12:30:00,9.16,9.17,9.14,9.14,151554.0,5.8891,5.8956,5.8763,5.8763,151554.0
2009-07-06 12:35:00,9.14,9.16,9.13,9.16,101706.0,5.8763,5.8891,5.8698,5.8891,101706.0
2009-07-06 12:40:00,9.16,9.16,9.12,9.13,199693.5,5.8891,5.8891,5.8634,5.8698,199693.5
2009-07-06 12:45:00,9.13,9.16,9.13,9.16,62008.5,5.8698,5.8891,5.8698,5.8891,62008.5
2009-07-06 12:50:00,9.15,9.18,9.15,9.18,90048.0,5.8827,5.902,5.8827,5.902,90048.0
2009-07-06 12:55:00,9.17,9.18,9.16,9.16,61204.5,5.8956,5.902,5.8891,5.8891,61204.5
2009-07-06 13:00:00,9.16,9.18,9.16,9.18,30049.5,5.8891,5.902,5.8891,5.902,30049.5
2009-07-06 13:05:00,9.17,9.18,9.17,9.18,15577.5,5.8956,5.902,5.8956,5.902,15577.5
2009-07-06 13:10:00,9.17,9.18,9.17,9.18,15577.5,5.8956,5.902,5.8956,5.902,15577.5
2009-07-06 13:15:00,9.18,9.2,9.17,9.2,158991.0,5.902,5.9148,5.8956,5.9148,158991.0
2009-07-06 13:20:00,9.2,9.2,9.19,9.19,24421.5,5.9148,5.9148,5.9084,5.9084,24421.5
2009-07-06 13:25:00,9.2,9.23,9.19,9.19,331248.0,5.9148,5.9341,5.9084,5.9084,331248.0
2009-07-06 13:30:00,9.19,9.19,9.18,9.18,24220.5,5.9084,5.9084,5.902,5.902,24220.5
2009-07-06 13:35:00,9.19,9.19,9.17,9.18,57888.0,5.9084,5.9084,5.8956,5.902,57888.0
2009-07-06 13:40:00,9.18,9.19,9.16,9.16,135373.5,5.902,5.9084,5.8891,5.8891,135373.5
2009-07-06 13:45:00,9.16,9.17,9.14,9.14,88540.5,5.8891,5.8956,5.8763,5.8763,88540.5
2009-07-06 13:50:00,9.14,9.16,9.14,9.15,114168.0,5.8763,5.8891,5.8763,5.8827,114168.0
2009-07-06 13:55:00,9.15,9.16,9.13,9.13,111052.5,5.8827,5.8891,5.8698,5.8698,111052.5
2009-07-06 14:00:00,9.13,9.16,9.13,9.16,38692.5,5.8698,5.8891,5.8698,5.8891,38692.5
2009-07-06 14:05:00,9.16,9.17,9.15,9.16,59395.5,5.8891,5.8956,5.8827,5.8891,59395.5
2009-07-06 14:10:00,9.16,9.17,9.16,9.17,22009.5,5.8891,5.8956,5.8891,5.8956,22009.5
2009-07-06 14:15:00,9.17,9.18,9.15,9.15,181704.0,5.8956,5.902,5.8827,5.8827,181704.0
2009-07-06 14:20:00,9.15,9.18,9.15,9.17,134971.5,5.8827,5.902,5.8827,5.8956,134971.5
2009-07-06 14:25:00,9.18,9.19,9.17,9.19,28642.5,5.902,5.9084,5.8956,5.9084,28642.5
2009-07-06 14:30:00,9.19,9.2,9.18,9.19,158689.5,5.9084,5.9148,5.902,5.9084,158689.5
2009-07-06 14:35:00,9.19,9.2,9.19,9.2,32763.0,5.9084,5.9148,5.9084,5.9148,32763.0
2009-07-06 14:40:00,9.19,9.2,9.19,9.2,69043.5,5.9084,5.9148,5.9084,5.9148,69043.5
2009-07-06 14:45:00,9.2,9.21,9.19,9.21,70651.5,5.9148,5.9213,5.9084,5.9213,70651.5
2009-07-06 14:50:00,9.2,9.21,9.17,9.17,161604.0,5.9148,5.9213,5.8956,5.8956,161604.0
2009-07-06 14:55:00,9.17,9.18,9.17,9.17,12160.5,5.8956,5.902,5.8956,5.8956,12160.5
2009-07-06 15:00:00,9.18,9.24,9.18,9.23,212658.0,5.902,5.9406,5.902,5.9341,212658.0
2009-07-06 15:05:00,9.24,9.24,9.23,9.23,52059.0,5.9406,5.9406,5.9341,5.9341,52059.0
2009-07-06 15:10:00,9.23,9.24,9.23,9.23,121605.0,5.9341,5.9406,5.9341,5.9341,121605.0
2009-07-06 15:15:00,9.24,9.24,9.23,9.24,46732.5,5.9406,5.9406,5.9341,5.9406,46732.5
2009-07-06 15:20:00,9.23,9.24,9.21,9.21,198588.0,5.9341,5.9406,5.9213,5.9213,198588.0
2009-07-06 15:25:00,9.21,9.26,9.21,9.23,284515.5,5.9213,5.9534,5.9213,5.9341,284515.5
2009-07-06 15:30:00,9.23,9.24,9.19,9.19,243612.0,5.9341,5.9406,5.9084,5.9084,243612.0
2009-07-06 15:35:00,9.21,9.24,9.2,9.24,133464.0,5.9213,5.9406,5.9148,5.9406,133464.0
2009-07-06 15:40:00,9.24,9.27,9.24,9.25,281299.5,5.9406,5.9599,5.9406,5.947,281299.5
2009-07-06 15:45:00,9.25,9.29,9.25,9.27,219592.5,5.947,5.9727,5.947,5.9599,219592.5
2009-07-06 15:50:00,9.27,9.31,9.27,9.3,242104.5,5.9599,5.9856,5.9599,5.9791,242104.5
2009-07-06 15:55:00,9.3,9.31,9.28,9.3,502299.0,5.9791,5.9856,5.9663,5.9791,502299.0
2009-07-07 09:30:00,9.45,9.55,9.42,9.51,601492.5,6.0756,6.1399,6.0563,6.1142,601492.5
2009-07-07 09:35:00,9.51,9.55,9.47,9.48,388030.5,6.1142,6.1399,6.0884,6.0949,388030.5
2009-07-07 09:40:00,9.48,9.51,9.44,9.44,500289.0,6.0949,6.1142,6.0691,6.0691,500289.0
2009-07-07 09:45:00,9.44,9.45,9.39,9.41,256174.5,6.0691,6.0756,6.037,6.0499,256174.5
2009-07-07 09:50:00,9.41,9.44,9.4,9.43,192558.0,6.0499,6.0691,6.0434,6.0627,192558.0
2009-07-07 09:55:00,9.43,9.43,9.38,9.39,174669.0,6.0627,6.0627,6.0306,6.037,174669.0
2009-07-07 10:00:00,9.39,9.39,9.36,9.36,55878.0,6.037,6.037,6.0177,6.0177,55878.0
2009-07-07 10:05:00,9.36,9.37,9.35,9.35,196779.0,6.0177,6.0241,6.0113,6.0113,196779.0
2009-07-07 10:10:00,9.36,9.36,9.34,9.34,164820.0,6.0177,6.0177,6.0049,6.0049,164820.0
2009-07-07 10:15:00,9.35,9.35,9.31,9.32,168940.5,6.0113,6.0113,5.9856,5.992,168940.5
2009-07-07 10:20:00,9.31,9.36,9.29,9.32,430642.5,5.9856,6.0177,5.9727,5.992,430642.5
2009-07-07 10:25:00,9.32,9.33,9.29,9.3,249340.5,5.992,5.9984,5.9727,5.9791,249340.5
2009-07-07 10:30:00,9.3,9.3,9.28,9.28,297279.0,5.9791,5.9791,5.9663,5.9663,297279.0
2009-07-07 10:35:00,9.28,9.3,9.27,9.28,201603.0,5.9663,5.9791,5.9599,5.9663,201603.0
2009-07-07 10:40:00,9.29,9.29,9.27,9.27,133062.0,5.9727,5.9727,5.9599,5.9599,133062.0
2009-07-07 10:45:00,9.27,9.28,9.26,9.26,49848.0,5.9599,5.9663,5.9534,5.9534,49848.0
2009-07-07 10:50:00,9.26,9.27,9.25,9.26,36481.5,5.9534,5.9599,5.947,5.9534,36481.5
2009-07-07 10:55:00,9.26,9.29,9.25,9.29,132961.5,5.9534,5.9727,5.947,5.9727,132961.5
2009-07-07 11:00:00,9.28,9.29,9.27,9.28,124620.0,5.9663,5.9727,5.9599,5.9663,124620.0
2009-07-07 11:05:00,9.27,9.3,9.27,9.28,127534.5,5.9599,5.9791,5.9599,5.9663,127534.5
2009-07-07 11:10:00,9.29,9.29,9.27,9.27,123112.5,5.9727,5.9727,5.9599,5.9599,123112.5
2009-07-07 11:15:00,9.27,9.28,9.25,9.25,255370.5,5.9599,5.9663,5.947,5.947,255370.5
2009-07-07 11:20:00,9.26,9.26,9.25,9.25,69847.5,5.9534,5.9534,5.947,5.947,69847.5
2009-07-07 11:25:00,9.25,9.27,9.25,9.25,208336.5,5.947,5.9599,5.947,5.947,208336.5
2009-07-07 11:30:00,9.25,9.28,9.24,9.25,348835.5,5.947,5.9663,5.9406,5.947,348835.5
2009-07-07 11:35:00,9.25,9.26,9.22,9.23,144619.5,5.947,5.9534,5.9277,5.9341,144619.5
2009-07-07 11:40:00,9.22,9.23,9.2,9.2,77284.5,5.9277,5.9341,5.9148,5.9148,77284.5
2009-07-07 11:45:00,9.2,9.25,9.2,9.24,129946.5,5.9148,5.947,5.9148,5.9406,129946.5
2009-07-07 11:50:00,9.25,9.25,9.24,9.24,34873.5,5.947,5.947,5.9406,5.9406,34873.5
2009-07-07 11:55:00,9.25,9.26,9.24,9.24,87937.5,5.947,5.9534,5.9406,5.9406,87937.5
2009-07-07 12:00:00,9.24,9.24,9.21,9.23,196176.0,5.9406,5.9406,5.9213,5.9341,196176.0
2009-07-07 12:05:00,9.23,9.25,9.23,9.23,53566.5,5.9341,5.947,5.9341,5.9341,53566.5
2009-07-07 12:10:00,9.23,9.26,9.23,9.25,80601.0,5.9341,5.9534,5.9341,5.947,80601.0
2009-07-07 12:15:00,9.25,9.28,9.25,9.27,120901.5,5.947,5.9663,5.947,5.9599,120901.5
2009-07-07 12:20:00,9.28,9.28,9.26,9.26,38290.5,5.9663,5.9663,5.9534,5.9534,38290.5
2009-07-07 12:25:00,9.26,9.26,9.23,9.23,69244.5,5.9534,5.9534,5.9341,5.9341,69244.5
2009-07-07 12:30:00,9.22,9.25,9.22,9.24,64018.5,5.9277,5.947,5.9277,5.9406,64018.5
2009-07-07 12:35:00,9.24,9.25,9.22,9.22,120801.0,5.9406,5.947,5.9277,5.9277,120801.0
2009-07-07 12:40:00,9.22,9.22,9.2,9.22,78289.5,5.9277,5.9277,5.9148,5.9277,78289.5
2009-07-07 12:45:00,9.22,9.24,9.21,9.23,125424.0,5.9277,5.9406,5.9213,5.9341,125424.0
2009-07-07 12:50:00,9.22,9.23,9.21,9.21,27637.5,5.9277,5.9341,5.9213,5.9213,27637.5
2009-07-07 12:55:00,9.21,9.23,9.2,9.21,136479.0,5.9213,5.9341,5.9148,5.9213,136479.0
2009-07-07 13:00:00,9.22,9.22,9.2,9.2,76179.0,5.9277,5.9277,5.9148,5.9148,76179.0
2009-07-07 13:05:00,9.2,9.23,9.19,9.23,149142.0,5.9148,5.9341,5.9084,5.9341,149142.0
2009-07-07 13:10:00,9.22,9.24,9.21,9.23,149946.0,5.9277,5.9406,5.9213,5.9341,149946.0
2009-07-07 13:15:00,9.23,9.24,9.22,9.24,68038.5,5.9341,5.9406,5.9277,5.9406,68038.5
2009-07-07 13:20:00,9.23,9.27,9.22,9.23,166327.5,5.9341,5.9599,5.9277,5.9341,166327.5
2009-07-07 13:25:00,9.24,9.24,9.23,9.23,18894.0,5.9406,5.9406,5.9341,5.9341,18894.0
2009-07-07 13:30:00,9.23,9.24,9.22,9.23,157081.5,5.9341,5.9406,5.9277,5.9341,157081.5
2009-07-07 13:35:00,9.23,9.24,9.22,9.24,70350.0,5.9341,5.9406,5.9277,5.9406,70350.0
2009-07-07 13:40:00,9.24,9.27,9.24,9.24,165222.0,5.9406,5.9599,5.9406,5.9406,165222.0
2009-07-07 13:45:00,9.23,9.25,9.23,9.24,124218.0,5.9341,5.947,5.9341,5.9406,124218.0
2009-07-07 13:50:00,9.23,9.26,9.23,9.24,105324.0,5.9341,5.9534,5.9341,5.9406,105324.0
2009-07-07 13:55:00,9.24,9.26,9.23,9.23,118489.5,5.9406,5.9534,5.9341,5.9341,118489.5
2009-07-07 14:00:00,9.23,9.25,9.23,9.25,63717.0,5.9341,5.947,5.9341,5.947,63717.0
2009-07-07 14:05:00,9.25,9.25,9.23,9.23,156981.0,5.947,5.947,5.9341,5.9341,156981.0
2009-07-07 14:10:00,9.24,9.25,9.23,9.25,85927.5,5.9406,5.947,5.9341,5.947,85927.5
2009-07-07 14:15:00,9.25,9.25,9.21,9.21,89646.0,5.947,5.947,5.9213,5.9213,89646.0
2009-07-07 14:20:00,9.21,9.24,9.21,9.24,69546.0,5.9213,5.9406,5.9213,5.9406,69546.0
2009-07-07 14:25:00,9.24,9.25,9.23,9.25,139192.5,5.9406,5.947,5.9341,5.947,139192.5
2009-07-07 14:30:00,9.25,9.25,9.22,9.22,65425.5,5.947,5.947,5.9277,5.9277,65425.5
2009-07-07 14:35:00,9.23,9.25,9.22,9.24,78993.0,5.9341,5.947,5.9277,5.9406,78993.0
2009-07-07 14:40:00,9.24,9.25,9.24,9.24,70149.0,5.9406,5.947,5.9406,5.9406,70149.0
2009-07-07 14:45:00,9.24,9.25,9.22,9.23,89043.0,5.9406,5.947,5.9277,5.9341,89043.0
2009-07-07 14:50:00,9.22,9.23,9.18,9.18,280696.5,5.9277,5.9341,5.902,5.902,280696.5
2009-07-07 14:55:00,9.19,9.2,9.18,9.2,86932.5,5.9084,5.9148,5.902,5.9148,86932.5
2009-07-07 15:00:00,9.2,9.21,9.17,9.17,328434.0,5.9148,5.9213,5.8956,5.8956,328434.0
2009-07-07 15:05:00,9.17,9.19,9.16,9.18,238587.0,5.8956,5.9084,5.8891,5.902,238587.0
2009-07-07 15:10:00,9.18,9.18,9.17,9.18,108339.0,5.902,5.902,5.8956,5.902,108339.0
2009-07-07 15:15:00,9.18,9.18,9.16,9.16,148438.5,5.902,5.902,5.8891,5.8891,148438.5
2009-07-07 15:20:00,9.16,9.19,9.14,9.18,820783.5,5.8891,5.9084,5.8763,5.902,820783.5
2009-07-07 15:25:00,9.19,9.19,9.17,9.18,329640.0,5.9084,5.9084,5.8956,5.902,329640.0
2009-07-07 15:30:00,9.18,9.2,9.17,9.17,487324.5,5.902,5.9148,5.8956,5.8956,487324.5
2009-07-07 15:35:00,9.17,9.18,9.14,9.17,601995.0,5.8956,5.902,5.8763,5.8956,601995.0
2009-07-07 15:40:00,9.17,9.18,9.13,9.16,267229.5,5.8956,5.902,5.8698,5.8891,267229.5
2009-07-07 15:45:00,9.16,9.17,9.14,9.14,169141.5,5.8891,5.8956,5.8763,5.8763,169141.5
2009-07-07 15:50:00,9.14,9.15,9.12,9.13,309138.0,5.8763,5.8827,5.8634,5.8698,309138.0
2009-07-07 15:55:00,9.12,9.15,9.12,9.14,904098.0,5.8634,5.8827,5.8634,5.8763,904098.0
2009-07-08 09:30:00,9.2,9.26,9.14,9.14,260898.0,5.9148,5.9534,5.8763,5.8763,260898.0
2009-07-08 09:35:00,9.15,9.2,9.14,9.15,297480.0,5.8827,5.9148,5.8763,5.8827,297480.0
2009-07-08 09:40:00,9.15,9.17,9.13,9.16,467727.0,5.8827,5.8956,5.8698,5.8891,467727.0
2009-07-08 09:45:00,9.17,9.19,9.16,9.17,349438.5,5.8956,5.9084,5.8891,5.8956,349438.5
2009-07-08 09:50:00,9.17,9.2,9.17,9.17,253762.5,5.8956,5.9148,5.8956,5.8956,253762.5
2009-07-08 09:55:00,9.18,9.18,9.13,9.14,144217.5,5.902,5.902,5.8698,5.8763,144217.5
2009-07-08 10:00:00,9.13,9.17,9.13,9.15,537675.0,5.8698,5.8956,5.8698,5.8827,537675.0
2009-07-08 10:05:00,9.14,9.15,9.12,9.13,161101.5,5.8763,5.8827,5.8634,5.8698,161101.5
2009-07-08 10:10:00,9.13,9.17,9.13,9.15,391950.0,5.8698,5.8956,5.8698,5.8827,391950.0
2009-07-08 10:15:00,9.15,9.16,9.14,9.15,26029.5,5.8827,5.8891,5.8763,5.8827,26029.5
2009-07-08 10:20:00,9.15,9.17,9.14,9.14,278586.0,5.8827,5.8956,5.8763,5.8763,278586.0
2009-07-08 10:25:00,9.14,9.15,9.13,9.14,98791.5,5.8763,5.8827,5.8698,5.8763,98791.5
2009-07-08 10:30:00,9.14,9.15,9.11,9.13,130047.0,5.8763,5.8827,5.857,5.8698,130047.0
2009-07-08 10:35:00,9.13,9.14,9.09,9.1,300796.5,5.8698,5.8763,5.8441,5.8506,300796.5
2009-07-08 10:40:00,9.1,9.14,9.1,9.13,973845.0,5.8506,5.8763,5.8506,5.8698,973845.0
2009-07-08 10:45:00,9.14,9.17,9.13,9.16,118389.0,5.8763,5.8956,5.8698,5.8891,118389.0
2009-07-08 10:50:00,9.15,9.16,9.14,9.14,255471.0,5.8827,5.8891,5.8763,5.8763,255471.0
2009-07-08 10:55:00,9.14,9.14,9.09,9.1,224014.5,5.8763,5.8763,5.8441,5.8506,224014.5
2009-07-08 11:00:00,9.09,9.09,9.05,9.08,340996.5,5.8441,5.8441,5.8184,5.8377,340996.5
2009-07-08 11:05:00,9.08,9.1,9.06,9.07,404412.0,5.8377,5.8506,5.8248,5.8313,404412.0
2009-07-08 11:10:00,9.07,9.09,9.05,9.08,278988.0,5.8313,5.8441,5.8184,5.8377,278988.0
2009-07-08 11:15:00,9.08,9.09,9.05,9.06,192960.0,5.8377,5.8441,5.8184,5.8248,192960.0
2009-07-08 11:20:00,9.05,9.06,9.04,9.04,216778.5,5.8184,5.8248,5.812,5.812,216778.5
2009-07-08 11:25:00,9.05,9.05,9.03,9.04,153363.0,5.8184,5.8184,5.8056,5.812,153363.0
2009-07-08 11:30:00,9.04,9.05,9.03,9.05,113665.5,5.812,5.8184,5.8056,5.8184,113665.5
2009-07-08 11:35:00,9.04,9.06,9.04,9.04,190447.5,5.812,5.8248,5.812,5.812,190447.5
2009-07-08 11:40:00,9.05,9.06,9.03,9.05,242305.5,5.8184,5.8248,5.8056,5.8184,242305.5
2009-07-08 11:45:00,9.06,9.06,9.04,9.05,186628.5,5.8248,5.8248,5.812,5.8184,186628.5
2009-07-08 11:50:00,9.05,9.05,9.01,9.01,170146.5,5.8184,5.8184,5.7927,5.7927,170146.5
2009-07-08 11:55:00,9.01,9.02,9.0,9.02,197482.5,5.7927,5.7991,5.7863,5.7991,197482.5
2009-07-08 12:00:00,9.01,9.02,9.0,9.01,198889.5,5.7927,5.7991,5.7863,5.7927,198889.5
2009-07-08 12:05:00,9.01,9.01,9.0,9.0,65827.5,5.7927,5.7927,5.7863,5.7863,65827.5
2009-07-08 12:10:00,9.0,9.01,9.0,9.01,126730.5,5.7863,5.7927,5.7863,5.7927,126730.5
2009-07-08 12:15:00,9.0,9.01,9.0,9.0,111153.0,5.7863,5.7927,5.7863,5.7863,111153.0
2009-07-08 12:20:00,9.0,9.0,8.98,8.98,99897.0,5.7863,5.7863,5.7734,5.7734,99897.0
2009-07-08 12:25:00,8.99,9.0,8.98,8.98,234868.5,5.7798,5.7863,5.7734,5.7734,234868.5
2009-07-08 12:30:00,8.98,9.0,8.98,9.0,156478.5,5.7734,5.7863,5.7734,5.7863,156478.5
2009-07-08 12:35:00,9.0,9.0,8.98,8.98,103414.5,5.7863,5.7863,5.7734,5.7734,103414.5
2009-07-08 12:40:00,8.98,9.0,8.98,9.0,296977.5,5.7734,5.7863,5.7734,5.7863,296977.5
2009-07-08 12:45:00,9.0,9.04,9.0,9.02,325117.5,5.7863,5.812,5.7863,5.7991,325117.5
2009-07-08 12:50:00,9.02,9.04,9.02,9.04,275973.0,5.7991,5.812,5.7991,5.812,275973.0
2009-07-08 12:55:00,9.04,9.04,9.02,9.03,186126.0,5.812,5.812,5.7991,5.8056,186126.0
2009-07-08 13:00:00,9.03,9.05,9.02,9.04,124318.5,5.8056,5.8184,5.7991,5.812,124318.5
2009-07-08 13:05:00,9.04,9.05,9.03,9.04,150850.5,5.812,5.8184,5.8056,5.812,150850.5
2009-07-08 13:10:00,9.04,9.07,9.04,9.05,601593.0,5.812,5.8313,5.812,5.8184,601593.0
2009-07-08 13:15:00,9.05,9.05,9.03,9.03,76782.0,5.8184,5.8184,5.8056,5.8056,76782.0
2009-07-08 13:20:00,9.03,9.06,9.03,9.04,356674.5,5.8056,5.8248,5.8056,5.812,356674.5
2009-07-08 13:25:00,9.05,9.09,9.04,9.07,691440.0,5.8184,5.8441,5.812,5.8313,691440.0
2009-07-08 13:30:00,9.07,9.07,9.03,9.04,535866.0,5.8313,5.8313,5.8056,5.812,535866.0
2009-07-08 13:35:00,9.04,9.05,9.01,9.03,195673.5,5.812,5.8184,5.7927,5.8056,195673.5
2009-07-08 13:40:00,9.03,9.06,9.0,9.05,496671.0,5.8056,5.8248,5.7863,5.8184,496671.0
2009-07-08 13:45:00,9.05,9.06,9.05,9.05,95475.0,5.8184,5.8248,5.8184,5.8184,95475.0
2009-07-08 13:50:00,9.05,9.06,9.05,9.06,66028.5,5.8184,5.8248,5.8184,5.8248,66028.5
2009-07-08 13:55:00,9.05,9.06,9.05,9.06,75576.0,5.8184,5.8248,5.8184,5.8248,75576.0
2009-07-08 14:00:00,9.05,9.08,9.05,9.07,166629.0,5.8184,5.8377,5.8184,5.8313,166629.0
2009-07-08 14:05:00,9.06,9.06,9.04,9.05,484510.5,5.8248,5.8248,5.812,5.8184,484510.5
2009-07-08 14:10:00,9.05,9.05,9.04,9.04,152961.0,5.8184,5.8184,5.812,5.812,152961.0
2009-07-08 14:15:00,9.04,9.05,9.03,9.03,116680.5,5.812,5.8184,5.8056,5.8056,116680.5
2009-07-08 14:20:00,9.04,9.05,9.02,9.02,159393.0,5.812,5.8184,5.7991,5.7991,159393.0
2009-07-08 14:25:00,9.03,9.03,9.0,9.0,124419.0,5.8056,5.8056,5.7863,5.7863,124419.0
2009-07-08 14:30:00,9.01,9.01,8.98,9.0,288234.0,5.7927,5.7927,5.7734,5.7863,288234.0
2009-07-08 14:35:00,9.0,9.02,9.0,9.02,109444.5,5.7863,5.7991,5.7863,5.7991,109444.5
2009-07-08 14:40:00,9.02,9.04,9.01,9.02,150549.0,5.7991,5.812,5.7927,5.7991,150549.0
2009-07-08 14:45:00,9.02,9.02,9.01,9.01,88339.5,5.7991,5.7991,5.7927,5.7927,88339.5
2009-07-08 14:50:00,9.01,9.04,9.01,9.03,124921.5,5.7927,5.812,5.7927,5.8056,124921.5
2009-07-08 14:55:00,9.03,9.04,9.02,9.03,109746.0,5.8056,5.812,5.7991,5.8056,109746.0
2009-07-08 15:00:00,9.03,9.06,9.03,9.06,141906.0,5.8056,5.8248,5.8056,5.8248,141906.0
2009-07-08 15:05:00,9.05,9.09,9.05,9.06,212758.5,5.8184,5.8441,5.8184,5.8248,212758.5
2009-07-08 15:10:00,9.07,9.08,9.04,9.08,155875.5,5.8313,5.8377,5.812,5.8377,155875.5
2009-07-08 15:15:00,9.08,9.08,9.05,9.06,185322.0,5.8377,5.8377,5.8184,5.8248,185322.0
2009-07-08 15:20:00,9.06,9.08,9.06,9.06,142408.5,5.8248,5.8377,5.8248,5.8248,142408.5
2009-07-08 15:25:00,9.07,9.07,9.04,9.05,161202.0,5.8313,5.8313,5.812,5.8184,161202.0
2009-07-08 15:30:00,9.05,9.06,9.05,9.05,116781.0,5.8184,5.8248,5.8184,5.8184,116781.0
2009-07-08 15:35:00,9.05,9.09,9.05,9.06,261400.5,5.8184,5.8441,5.8184,5.8248,261400.5
2009-07-08 15:40:00,9.07,9.12,9.07,9.11,364614.0,5.8313,5.8634,5.8313,5.857,364614.0
2009-07-08 15:45:00,9.12,9.13,9.09,9.09,289741.5,5.8634,5.8698,5.8441,5.8441,289741.5
2009-07-08 15:50:00,9.1,9.1,9.08,9.08,344715.0,5.8506,5.8506,5.8377,5.8377,344715.0
2009-07-08 15:55:00,9.08,9.13,9.08,9.11,588628.5,5.8377,5.8698,5.8377,5.857,588628.5
2009-07-09 09:30:00,9.39,9.39,9.35,9.37,580186.5,6.037,6.037,6.0113,6.0241,580186.5
2009-07-09 09:35:00,9.37,9.48,9.37,9.45,565413.0,6.0241,6.0949,6.0241,6.0756,565413.0
2009-07-09 09:40:00,9.45,9.47,9.4,9.42,546016.5,6.0756,6.0884,6.0434,6.0563,546016.5
2009-07-09 09:45:00,9.42,9.43,9.38,9.39,245421.0,6.0563,6.0627,6.0306,6.037,245421.0
2009-07-09 09:50:00,9.39,9.44,9.37,9.44,392352.0,6.037,6.0691,6.0241,6.0691,392352.0
2009-07-09 09:55:00,9.44,9.45,9.4,9.41,514359.0,6.0691,6.0756,6.0434,6.0499,514359.0
2009-07-09 10:00:00,9.41,9.41,9.36,9.38,276375.0,6.0499,6.0499,6.0177,6.0306,276375.0
2009-07-09 10:05:00,9.39,9.48,9.38,9.45,636366.0,6.037,6.0949,6.0306,6.0756,636366.0
2009-07-09 10:10:00,9.45,9.49,9.43,9.44,611442.0,6.0756,6.1013,6.0627,6.0691,611442.0
2009-07-09 10:15:00,9.44,9.44,9.42,9.43,158187.0,6.0691,6.0691,6.0563,6.0627,158187.0
2009-07-09 10:20:00,9.43,9.44,9.38,9.39,151152.0,6.0627,6.0691,6.0306,6.037,151152.0
2009-07-09 10:25:00,9.39,9.39,9.32,9.35,278988.0,6.037,6.037,5.992,6.0113,278988.0
2009-07-09 10:30:00,9.35,9.37,9.32,9.33,271852.5,6.0113,6.0241,5.992,5.9984,271852.5
2009-07-09 10:35:00,9.33,9.39,9.32,9.37,259491.0,5.9984,6.037,5.992,6.0241,259491.0
2009-07-09 10:40:00,9.38,9.39,9.36,9.37,144016.5,6.0306,6.037,6.0177,6.0241,144016.5
2009-07-09 10:45:00,9.37,9.38,9.33,9.33,153463.5,6.0241,6.0306,5.9984,5.9984,153463.5
2009-07-09 10:50:00,9.34,9.37,9.33,9.36,87033.0,6.0049,6.0241,5.9984,6.0177,87033.0
2009-07-09 10:55:00,9.37,9.38,9.35,9.37,114268.5,6.0241,6.0306,6.0113,6.0241,114268.5
2009-07-09 11:00:00,9.36,9.39,9.36,9.39,160197.0,6.0177,6.037,6.0177,6.037,160197.0
2009-07-09 11:05:00,9.39,9.39,9.35,9.37,124218.0,6.037,6.037,6.0113,6.0241,124218.0
2009-07-09 11:10:00,9.37,9.38,9.35,9.35,128941.5,6.0241,6.0306,6.0113,6.0113,128941.5
2009-07-09 11:15:00,9.36,9.36,9.33,9.34,123715.5,6.0177,6.0177,5.9984,6.0049,123715.5
2009-07-09 11:20:00,9.33,9.38,9.33,9.37,127333.5,5.9984,6.0306,5.9984,6.0241,127333.5
2009-07-09 11:25:00,9.38,9.39,9.35,9.35,135373.5,6.0306,6.037,6.0113,6.0113,135373.5
2009-07-09 11:30:00,9.35,9.38,9.34,9.37,113062.5,6.0113,6.0306,6.0049,6.0241,113062.5
2009-07-09 11:35:00,9.37,9.41,9.36,9.41,107334.0,6.0241,6.0499,6.0177,6.0499,107334.0
2009-07-09 11:40:00,9.41,9.41,9.4,9.4,42310.5,6.0499,6.0499,6.0434,6.0434,42310.5
2009-07-09 11:45:00,9.4,9.4,9.38,9.38,112459.5,6.0434,6.0434,6.0306,6.0306,112459.5
2009-07-09 11:50:00,9.38,9.4,9.37,9.4,178287.0,6.0306,6.0434,6.0241,6.0434,178287.0
2009-07-09 11:55:00,9.4,9.43,9.39,9.41,134469.0,6.0434,6.0627,6.037,6.0499,134469.0
2009-07-09 12:00:00,9.4,9.41,9.39,9.4,177081.0,6.0434,6.0499,6.037,6.0434,177081.0
2009-07-09 12:05:00,9.41,9.43,9.4,9.42,240898.5,6.0499,6.0627,6.0434,6.0563,240898.5
2009-07-09 12:10:00,9.43,9.45,9.42,9.44,429939.0,6.0627,6.0756,6.0563,6.0691,429939.0
2009-07-09 12:15:00,9.44,9.47,9.43,9.45,721690.5,6.0691,6.0884,6.0627,6.0756,721690.5
2009-07-09 12:20:00,9.45,9.5,9.44,9.47,1103992.5,6.0756,6.1077,6.0691,6.0884,1103992.5
2009-07-09 12:25:00,9.47,9.47,9.43,9.44,970327.5,6.0884,6.0884,6.0627,6.0691,970327.5
2009-07-09 12:30:00,9.44,9.45,9.41,9.41,681490.5,6.0691,6.0756,6.0499,6.0499,681490.5
2009-07-09 12:35:00,9.41,9.43,9.39,9.42,403909.5,6.0499,6.0627,6.037,6.0563,403909.5
2009-07-09 12:40:00,9.42,9.43,9.38,9.39,166026.0,6.0563,6.0627,6.0306,6.037,166026.0
2009-07-09 12:45:00,9.39,9.41,9.38,9.39,206728.5,6.037,6.0499,6.0306,6.037,206728.5
2009-07-09 12:50:00,9.39,9.42,9.39,9.41,239893.5,6.037,6.0563,6.037,6.0499,239893.5
2009-07-09 12:55:00,9.42,9.42,9.4,9.41,116580.0,6.0563,6.0563,6.0434,6.0499,116580.0
2009-07-09 13:00:00,9.41,9.42,9.39,9.39,147232.5,6.0499,6.0563,6.037,6.037,147232.5
2009-07-09 13:05:00,9.39,9.41,9.39,9.4,149343.0,6.037,6.0499,6.037,6.0434,149343.0
2009-07-09 13:10:00,9.4,9.42,9.39,9.41,323610.0,6.0434,6.0563,6.037,6.0499,323610.0
2009-07-09 13:15:00,9.41,9.42,9.4,9.42,121705.5,6.0499,6.0563,6.0434,6.0563,121705.5
2009-07-09 13:20:00,9.42,9.42,9.41,9.41,177985.5,6.0563,6.0563,6.0499,6.0499,177985.5
2009-07-09 13:25:00,9.42,9.45,9.41,9.45,145122.0,6.0563,6.0756,6.0499,6.0756,145122.0
2009-07-09 13:30:00,9.44,9.45,9.43,9.43,106932.0,6.0691,6.0756,6.0627,6.0627,106932.0
2009-07-09 13:35:00,9.43,9.45,9.43,9.44,100198.5,6.0627,6.0756,6.0627,6.0691,100198.5
2009-07-09 13:40:00,9.43,9.45,9.43,9.45,79395.0,6.0627,6.0756,6.0627,6.0756,79395.0
2009-07-09 13:45:00,9.44,9.45,9.44,9.44,54169.5,6.0691,6.0756,6.0691,6.0691,54169.5
2009-07-09 13:50:00,9.45,9.46,9.44,9.46,73666.5,6.0756,6.082,6.0691,6.082,73666.5
2009-07-09 13:55:00,9.45,9.46,9.45,9.46,52461.0,6.0756,6.082,6.0756,6.082,52461.0
2009-07-09 14:00:00,9.46,9.47,9.46,9.47,71455.5,6.082,6.0884,6.082,6.0884,71455.5
2009-07-09 14:05:00,9.46,9.47,9.45,9.45,120499.5,6.082,6.0884,6.0756,6.0756,120499.5
2009-07-09 14:10:00,9.45,9.47,9.45,9.46,92661.0,6.0756,6.0884,6.0756,6.082,92661.0
2009-07-09 14:15:00,9.47,9.49,9.46,9.48,112057.5,6.0884,6.1013,6.082,6.0949,112057.5
2009-07-09 14:20:00,9.48,9.52,9.48,9.51,178287.0,6.0949,6.1206,6.0949,6.1142,178287.0
2009-07-09 14:25:00,9.51,9.52,9.49,9.49,212155.5,6.1142,6.1206,6.1013,6.1013,212155.5
2009-07-09 14:30:00,9.49,9.5,9.48,9.48,74671.5,6.1013,6.1077,6.0949,6.0949,74671.5
2009-07-09 14:35:00,9.48,9.49,9.45,9.46,276073.5,6.0949,6.1013,6.0756,6.082,276073.5
2009-07-09 14:40:00,9.46,9.47,9.43,9.43,125323.5,6.082,6.0884,6.0627,6.0627,125323.5
2009-07-09 14:45:00,9.43,9.44,9.41,9.41,263410.5,6.0627,6.0691,6.0499,6.0499,263410.5
2009-07-09 14:50:00,9.42,9.43,9.4,9.43,157584.0,6.0563,6.0627,6.0434,6.0627,157584.0
2009-07-09 14:55:00,9.42,9.43,9.39,9.39,133765.5,6.0563,6.0627,6.037,6.037,133765.5
2009-07-09 15:00:00,9.4,9.42,9.38,9.41,176679.0,6.0434,6.0563,6.0306,6.0499,176679.0
2009-07-09 15:05:00,9.41,9.42,9.4,9.42,106932.0,6.0499,6.0563,6.0434,6.0563,106932.0
2009-07-09 15:10:00,9.41,9.45,9.41,9.45,134067.0,6.0499,6.0756,6.0499,6.0756,134067.0
2009-07-09 15:15:00,9.45,9.47,9.44,9.47,131956.5,6.0756,6.0884,6.0691,6.0884,131956.5
2009-07-09 15:20:00,9.46,9.47,9.44,9.44,210346.5,6.082,6.0884,6.0691,6.0691,210346.5
2009-07-09 15:25:00,9.45,9.45,9.42,9.44,418381.5,6.0756,6.0756,6.0563,6.0691,418381.5
2009-07-09 15:30:00,9.43,9.47,9.43,9.44,412452.0,6.0627,6.0884,6.0627,6.0691,412452.0
2009-07-09 15:35:00,9.45,9.46,9.43,9.45,285721.5,6.0756,6.082,6.0627,6.0756,285721.5
2009-07-09 15:40:00,9.46,9.48,9.45,9.45,446119.5,6.082,6.0949,6.0756,6.0756,446119.5
2009-07-09 15:45:00,9.45,9.46,9.43,9.46,376573.5,6.0756,6.082,6.0627,6.082,376573.5
2009-07-09 15:50:00,9.45,9.46,9.4,9.45,630135.0,6.0756,6.082,6.0434,6.0756,630135.0
2009-07-09 15:55:00,9.45,9.45,9.41,9.42,864702.0,6.0756,6.0756,6.0499,6.0563,864702.0
2009-07-10 09:30:00,9.38,9.48,9.38,9.46,358684.5,6.0306,6.0949,6.0306,6.082,358684.5
2009-07-10 09:35:00,9.47,9.63,9.46,9.62,782794.5,6.0884,6.1913,6.082,6.1849,782794.5
2009-07-10 09:40:00,9.63,9.65,9.6,9.64,504007.5,6.1913,6.2042,6.172,6.1977,504007.5
2009-07-10 09:45:00,9.64,9.65,9.63,9.65,195874.5,6.1977,6.2042,6.1913,6.2042,195874.5
2009-07-10 09:50:00,9.65,9.67,9.59,9.62,325720.5,6.2042,6.217,6.1656,6.1849,325720.5
2009-07-10 09:55:00,9.62,9.63,9.51,9.55,267028.5,6.1849,6.1913,6.1142,6.1399,267028.5
2009-07-10 10:00:00,9.54,9.55,9.49,9.52,393256.5,6.1334,6.1399,6.1013,6.1206,393256.5
2009-07-10 10:05:00,9.52,9.53,9.44,9.47,259290.0,6.1206,6.127,6.0691,6.0884,259290.0
2009-07-10 10:10:00,9.47,9.53,9.46,9.53,218688.0,6.0884,6.127,6.082,6.127,218688.0
2009-07-10 10:15:00,9.54,9.54,9.51,9.53,506520.0,6.1334,6.1334,6.1142,6.127,506520.0
2009-07-10 10:20:00,9.54,9.54,9.51,9.54,284515.5,6.1334,6.1334,6.1142,6.1334,284515.5
2009-07-10 10:25:00,9.54,9.54,9.52,9.52,173463.0,6.1334,6.1334,6.1206,6.1206,173463.0
2009-07-10 10:30:00,9.52,9.52,9.51,9.52,243612.0,6.1206,6.1206,6.1142,6.1206,243612.0
2009-07-10 10:35:00,9.52,9.53,9.52,9.52,129142.5,6.1206,6.127,6.1206,6.1206,129142.5
2009-07-10 10:40:00,9.52,9.52,9.47,9.48,215472.0,6.1206,6.1206,6.0884,6.0949,215472.0
2009-07-10 10:45:00,9.48,9.51,9.48,9.5,148338.0,6.0949,6.1142,6.0949,6.1077,148338.0
2009-07-10 10:50:00,9.5,9.52,9.49,9.5,176578.5,6.1077,6.1206,6.1013,6.1077,176578.5
2009-07-10 10:55:00,9.5,9.54,9.5,9.53,134871.0,6.1077,6.1334,6.1077,6.127,134871.0
2009-07-10 11:00:00,9.53,9.54,9.51,9.53,138991.5,6.127,6.1334,6.1142,6.127,138991.5
2009-07-10 11:05:00,9.54,9.57,9.53,9.57,161302.5,6.1334,6.1527,6.127,6.1527,161302.5
2009-07-10 11:10:00,9.57,9.57,9.53,9.55,108640.5,6.1527,6.1527,6.127,6.1399,108640.5
2009-07-10 11:15:00,9.55,9.55,9.52,9.52,155071.5,6.1399,6.1399,6.1206,6.1206,155071.5
2009-07-10 11:20:00,9.52,9.52,9.43,9.46,307329.0,6.1206,6.1206,6.0627,6.082,307329.0
2009-07-10 11:25:00,9.45,9.45,9.41,9.43,339288.0,6.0756,6.0756,6.0499,6.0627,339288.0
2009-07-10 11:30:00,9.42,9.48,9.42,9.48,299188.5,6.0563,6.0949,6.0563,6.0949,299188.5
2009-07-10 11:35:00,9.48,9.49,9.46,9.47,176779.5,6.0949,6.1013,6.082,6.0884,176779.5
2009-07-10 11:40:00,9.47,9.49,9.46,9.47,102409.5,6.0884,6.1013,6.082,6.0884,102409.5
2009-07-10 11:45:00,9.47,9.49,9.46,9.49,94369.5,6.0884,6.1013,6.082,6.1013,94369.5
2009-07-10 11:50:00,9.49,9.52,9.48,9.5,1060576.5,6.1013,6.1206,6.0949,6.1077,1060576.5
2009-07-10 11:55:00,9.5,9.51,9.47,9.5,237582.0,6.1077,6.1142,6.0884,6.1077,237582.0
2009-07-10 12:00:00,9.5,9.51,9.49,9.51,116680.5,6.1077,6.1142,6.1013,6.1142,116680.5
2009-07-10 12:05:00,9.51,9.54,9.5,9.54,100299.0,6.1142,6.1334,6.1077,6.1334,100299.0
2009-07-10 12:10:00,9.54,9.54,9.52,9.53,79294.5,6.1334,6.1334,6.1206,6.127,79294.5
2009-07-10 12:15:00,9.53,9.54,9.52,9.54,144720.0,6.127,6.1334,6.1206,6.1334,144720.0
2009-07-10 12:20:00,9.53,9.54,9.51,9.51,282003.0,6.127,6.1334,6.1142,6.1142,282003.0
2009-07-10 12:25:00,9.51,9.54,9.5,9.52,235170.0,6.1142,6.1334,6.1077,6.1206,235170.0
2009-07-10 12:30:00,9.52,9.52,9.51,9.52,63415.5,6.1206,6.1206,6.1142,6.1206,63415.5
2009-07-10 12:35:00,9.52,9.54,9.51,9.54,156780.0,6.1206,6.1334,6.1142,6.1334,156780.0
2009-07-10 12:40:00,9.54,9.57,9.53,9.57,158287.5,6.1334,6.1527,6.127,6.1527,158287.5
2009-07-10 12:45:00,9.57,9.59,9.56,9.56,134167.5,6.1527,6.1656,6.1463,6.1463,134167.5
2009-07-10 12:50:00,9.56,9.58,9.55,9.57,166126.5,6.1463,6.1592,6.1399,6.1527,166126.5
2009-07-10 12:55:00,9.57,9.57,9.56,9.57,68742.0,6.1527,6.1527,6.1463,6.1527,68742.0
2009-07-10 13:00:00,9.56,9.58,9.56,9.58,67536.0,6.1463,6.1592,6.1463,6.1592,67536.0
2009-07-10 13:05:00,9.58,9.59,9.57,9.57,108439.5,6.1592,6.1656,6.1527,6.1527,108439.5
2009-07-10 13:10:00,9.58,9.58,9.57,9.58,65526.0,6.1592,6.1592,6.1527,6.1592,65526.0
2009-07-10 13:15:00,9.58,9.62,9.58,9.62,155574.0,6.1592,6.1849,6.1592,6.1849,155574.0
2009-07-10 13:20:00,9.61,9.62,9.59,9.6,285520.5,6.1784,6.1849,6.1656,6.172,285520.5
2009-07-10 13:25:00,9.6,9.61,9.6,9.6,58390.5,6.172,6.1784,6.172,6.172,58390.5
2009-07-10 13:30:00,9.6,9.61,9.6,9.61,63717.0,6.172,6.1784,6.172,6.1784,63717.0
2009-07-10 13:35:00,9.6,9.64,9.6,9.64,172659.0,6.172,6.1977,6.172,6.1977,172659.0
2009-07-10 13:40:00,9.63,9.67,9.63,9.66,307329.0,6.1913,6.217,6.1913,6.2106,307329.0
2009-07-10 13:45:00,9.67,9.67,9.64,9.64,320092.5,6.217,6.217,6.1977,6.1977,320092.5
2009-07-10 13:50:00,9.64,9.65,9.63,9.64,108942.0,6.1977,6.2042,6.1913,6.1977,108942.0
2009-07-10 13:55:00,9.64,9.64,9.62,9.62,88239.0,6.1977,6.1977,6.1849,6.1849,88239.0
2009-07-10 14:00:00,9.62,9.63,9.6,9.6,55677.0,6.1849,6.1913,6.172,6.172,55677.0
2009-07-10 14:05:00,9.6,9.61,9.58,9.58,48642.0,6.172,6.1784,6.1592,6.1592,48642.0
2009-07-10 14:10:00,9.58,9.6,9.58,9.58,116881.5,6.1592,6.172,6.1592,6.1592,116881.5
2009-07-10 14:15:00,9.59,9.62,9.58,9.62,152056.5,6.1656,6.1849,6.1592,6.1849,152056.5
2009-07-10 14:20:00,9.62,9.62,9.58,9.58,141906.0,6.1849,6.1849,6.1592,6.1592,141906.0
2009-07-10 14:25:00,9.58,9.6,9.58,9.6,150046.5,6.1592,6.172,6.1592,6.172,150046.5
2009-07-10 14:30:00,9.6,9.61,9.59,9.59,99796.5,6.172,6.1784,6.1656,6.1656,99796.5
2009-07-10 14:35:00,9.6,9.63,9.59,9.62,221301.0,6.172,6.1913,6.1656,6.1849,221301.0
2009-07-10 14:40:00,9.62,9.65,9.61,9.64,179794.5,6.1849,6.2042,6.1784,6.1977,179794.5
2009-07-10 14:45:00,9.64,9.64,9.61,9.62,293862.0,6.1977,6.1977,6.1784,6.1849,293862.0
2009-07-10 14:50:00,9.63,9.64,9.61,9.62,234265.5,6.1913,6.1977,6.1784,6.1849,234265.5
2009-07-10 14:55:00,9.61,9.65,9.61,9.65,129343.5,6.1784,6.2042,6.1784,6.2042,129343.5
2009-07-10 15:00:00,9.65,9.67,9.64,9.64,342001.5,6.2042,6.217,6.1977,6.1977,342001.5
2009-07-10 15:05:00,9.64,9.67,9.61,9.61,298183.5,6.1977,6.217,6.1784,6.1784,298183.5
2009-07-10 15:10:00,9.61,9.64,9.6,9.6,339187.5,6.1784,6.1977,6.172,6.172,339187.5
2009-07-10 15:15:00,9.61,9.64,9.61,9.64,284515.5,6.1784,6.1977,6.1784,6.1977,284515.5
2009-07-10 15:20:00,9.64,9.65,9.6,9.61,321600.0,6.1977,6.2042,6.172,6.1784,321600.0
2009-07-10 15:25:00,9.61,9.62,9.6,9.62,246627.0,6.1784,6.1849,6.172,6.1849,246627.0
2009-07-10 15:30:00,9.61,9.64,9.6,9.6,454461.0,6.1784,6.1977,6.172,6.172,454461.0
2009-07-10 15:35:00,9.6,9.63,9.58,9.63,289239.0,6.172,6.1913,6.1592,6.1913,289239.0
2009-07-10 15:40:00,9.62,9.63,9.61,9.62,405517.5,6.1849,6.1913,6.1784,6.1849,405517.5
2009-07-10 15:45:00,9.62,9.68,9.61,9.67,445014.0,6.1849,6.2234,6.1784,6.217,445014.0
2009-07-10 15:50:00,9.67,9.67,9.61,9.64,630637.5,6.217,6.217,6.1784,6.1977,630637.5
2009-07-10 15:55:00,9.64,9.64,9.61,9.63,629331.0,6.1977,6.1977,6.1784,6.1913,629331.0
2009-07-13 09:30:00,9.59,9.59,9.48,9.49,318685.5,6.1656,6.1656,6.0949,6.1013,318685.5
2009-07-13 09:35:00,9.49,9.56,9.49,9.53,423105.0,6.1013,6.1463,6.1013,6.127,423105.0
2009-07-13 09:40:00,9.52,9.53,9.4,9.44,417577.5,6.1206,6.127,6.0434,6.0691,417577.5
2009-07-13 09:45:00,9.44,9.48,9.44,9.47,192759.0,6.0691,6.0949,6.0691,6.0884,192759.0
2009-07-13 09:50:00,9.47,9.48,9.38,9.39,290143.5,6.0884,6.0949,6.0306,6.037,290143.5
2009-07-13 09:55:00,9.39,9.41,9.38,9.39,385618.5,6.037,6.0499,6.0306,6.037,385618.5
2009-07-13 10:00:00,9.39,9.4,9.34,9.34,306123.0,6.037,6.0434,6.0049,6.0049,306123.0
2009-07-13 10:05:00,9.34,9.35,9.34,9.35,181201.5,6.0049,6.0113,6.0049,6.0113,181201.5
2009-07-13 10:10:00,9.34,9.38,9.31,9.38,514057.5,6.0049,6.0306,5.9856,6.0306,514057.5
2009-07-13 10:15:00,9.38,9.44,9.38,9.44,109746.0,6.0306,6.0691,6.0306,6.0691,109746.0
2009-07-13 10:20:00,9.43,9.44,9.39,9.4,521595.0,6.0627,6.0691,6.037,6.0434,521595.0
2009-07-13 10:25:00,9.4,9.42,9.38,9.42,282103.5,6.0434,6.0563,6.0306,6.0563,282103.5
2009-07-13 10:30:00,9.43,9.5,9.42,9.46,249240.0,6.0627,6.1077,6.0563,6.082,249240.0
2009-07-13 10:35:00,9.47,9.47,9.45,9.45,148137.0,6.0884,6.0884,6.0756,6.0756,148137.0
2009-07-13 10:40:00,9.45,9.48,9.43,9.45,361900.5,6.0756,6.0949,6.0627,6.0756,361900.5
2009-07-13 10:45:00,9.45,9.46,9.43,9.44,205723.5,6.0756,6.082,6.0627,6.0691,205723.5
2009-07-13 10:50:00,9.44,9.45,9.43,9.45,125524.5,6.0691,6.0756,6.0627,6.0756,125524.5
2009-07-13 10:55:00,9.45,9.55,9.44,9.54,176980.5,6.0756,6.1399,6.0691,6.1334,176980.5
2009-07-13 11:00:00,9.54,9.54,9.51,9.51,62611.5,6.1334,6.1334,6.1142,6.1142,62611.5
2009-07-13 11:05:00,9.51,9.57,9.51,9.52,268335.0,6.1142,6.1527,6.1142,6.1206,268335.0
2009-07-13 11:10:00,9.52,9.55,9.51,9.51,114067.5,6.1206,6.1399,6.1142,6.1142,114067.5
2009-07-13 11:15:00,9.51,9.52,9.48,9.5,80902.5,6.1142,6.1206,6.0949,6.1077,80902.5
2009-07-13 11:20:00,9.49,9.52,9.49,9.52,38692.5,6.1013,6.1206,6.1013,6.1206,38692.5
2009-07-13 11:25:00,9.52,9.54,9.51,9.54,111354.0,6.1206,6.1334,6.1142,6.1334,111354.0
2009-07-13 11:30:00,9.54,9.61,9.53,9.6,240496.5,6.1334,6.1784,6.127,6.172,240496.5
2009-07-13 11:35:00,9.6,9.61,9.59,9.59,189040.5,6.172,6.1784,6.1656,6.1656,189040.5
2009-07-13 11:40:00,9.6,9.63,9.58,9.61,227431.5,6.172,6.1913,6.1592,6.1784,227431.5
2009-07-13 11:45:00,9.61,9.64,9.6,9.61,97083.0,6.1784,6.1977,6.172,6.1784,97083.0
2009-07-13 11:50:00,9.62,9.62,9.61,9.62,25728.0,6.1849,6.1849,6.1784,6.1849,25728.0
2009-07-13 11:55:00,9.62,9.62,9.6,9.61,119695.5,6.1849,6.1849,6.172,6.1784,119695.5
2009-07-13 12:00:00,9.61,9.63,9.58,9.58,242104.5,6.1784,6.1913,6.1592,6.1592,242104.5
2009-07-13 12:05:00,9.58,9.61,9.57,9.6,83013.0,6.1592,6.1784,6.1527,6.172,83013.0
2009-07-13 12:10:00,9.6,9.61,9.59,9.59,28944.0,6.172,6.1784,6.1656,6.1656,28944.0
2009-07-13 12:15:00,9.6,9.6,9.59,9.59,9346.5,6.172,6.172,6.1656,6.1656,9346.5
2009-07-13 12:20:00,9.59,9.63,9.59,9.63,163915.5,6.1656,6.1913,6.1656,6.1913,163915.5
2009-07-13 12:25:00,9.62,9.66,9.62,9.66,173764.5,6.1849,6.2106,6.1849,6.2106,173764.5
2009-07-13 12:30:00,9.67,9.68,9.64,9.64,184216.5,6.217,6.2234,6.1977,6.1977,184216.5
2009-07-13 12:35:00,9.64,9.67,9.63,9.65,222708.0,6.1977,6.217,6.1913,6.2042,222708.0
2009-07-13 12:40:00,9.65,9.68,9.64,9.68,191151.0,6.2042,6.2234,6.1977,6.2234,191151.0
2009-07-13 12:45:00,9.68,9.71,9.66,9.67,365016.0,6.2234,6.2427,6.2106,6.217,365016.0
2009-07-13 12:50:00,9.67,9.68,9.62,9.62,99595.5,6.217,6.2234,6.1849,6.1849,99595.5
2009-07-13 12:55:00,9.62,9.63,9.59,9.61,136077.0,6.1849,6.1913,6.1656,6.1784,136077.0
2009-07-13 13:00:00,9.61,9.64,9.61,9.63,55074.0,6.1784,6.1977,6.1784,6.1913,55074.0
2009-07-13 13:05:00,9.64,9.66,9.63,9.66,645813.0,6.1977,6.2106,6.1913,6.2106,645813.0
2009-07-13 13:10:00,9.66,9.67,9.64,9.65,688827.0,6.2106,6.217,6.1977,6.2042,688827.0
2009-07-13 13:15:00,9.65,9.66,9.64,9.65,107334.0,6.2042,6.2106,6.1977,6.2042,107334.0
2009-07-13 13:20:00,9.64,9.65,9.63,9.64,157986.0,6.1977,6.2042,6.1913,6.1977,157986.0
2009-07-13 13:25:00,9.63,9.64,9.62,9.63,220497.0,6.1913,6.1977,6.1849,6.1913,220497.0
2009-07-13 13:30:00,9.64,9.64,9.61,9.61,272053.5,6.1977,6.1977,6.1784,6.1784,272053.5
2009-07-13 13:35:00,9.62,9.63,9.6,9.61,227733.0,6.1849,6.1913,6.172,6.1784,227733.0
2009-07-13 13:40:00,9.62,9.63,9.6,9.62,132258.0,6.1849,6.1913,6.172,6.1849,132258.0
2009-07-13 13:45:00,9.62,9.64,9.61,9.63,44320.5,6.1849,6.1977,6.1784,6.1913,44320.5
2009-07-13 13:50:00,9.63,9.64,9.63,9.64,12160.5,6.1913,6.1977,6.1913,6.1977,12160.5
2009-07-13 13:55:00,9.63,9.64,9.63,9.64,19296.0,6.1913,6.1977,6.1913,6.1977,19296.0
2009-07-13 14:00:00,9.64,9.64,9.63,9.64,16482.0,6.1977,6.1977,6.1913,6.1977,16482.0
2009-07-13 14:05:00,9.64,9.65,9.63,9.63,35577.0,6.1977,6.2042,6.1913,6.1913,35577.0
2009-07-13 14:10:00,9.63,9.65,9.62,9.63,106429.5,6.1913,6.2042,6.1849,6.1913,106429.5
2009-07-13 14:15:00,9.64,9.66,9.63,9.64,56581.5,6.1977,6.2106,6.1913,6.1977,56581.5
2009-07-13 14:20:00,9.64,9.67,9.64,9.66,137182.5,6.1977,6.217,6.1977,6.2106,137182.5
2009-07-13 14:25:00,9.67,9.67,9.66,9.67,56179.5,6.217,6.217,6.2106,6.217,56179.5
2009-07-13 14:30:00,9.67,9.67,9.63,9.63,69043.5,6.217,6.217,6.1913,6.1913,69043.5
2009-07-13 14:35:00,9.63,9.65,9.63,9.64,152559.0,6.1913,6.2042,6.1913,6.1977,152559.0
2009-07-13 14:40:00,9.64,9.65,9.63,9.65,115977.0,6.1977,6.2042,6.1913,6.2042,115977.0
2009-07-13 14:45:00,9.64,9.65,9.63,9.63,165423.0,6.1977,6.2042,6.1913,6.1913,165423.0
2009-07-13 14:50:00,9.64,9.64,9.63,9.63,110851.5,6.1977,6.1977,6.1913,6.1913,110851.5
2009-07-13 14:55:00,9.64,9.65,9.63,9.64,86530.5,6.1977,6.2042,6.1913,6.1977,86530.5
2009-07-13 15:00:00,9.64,9.65,9.64,9.65,74169.0,6.1977,6.2042,6.1977,6.2042,74169.0
2009-07-13 15:05:00,9.65,9.66,9.64,9.65,68842.5,6.2042,6.2106,6.1977,6.2042,68842.5
2009-07-13 15:10:00,9.66,9.66,9.65,9.65,74269.5,6.2106,6.2106,6.2042,6.2042,74269.5
2009-07-13 15:15:00,9.65,9.66,9.64,9.64,110047.5,6.2042,6.2106,6.1977,6.1977,110047.5
2009-07-13 15:20:00,9.64,9.64,9.62,9.62,171855.0,6.1977,6.1977,6.1849,6.1849,171855.0
2009-07-13 15:25:00,9.62,9.63,9.61,9.61,312153.0,6.1849,6.1913,6.1784,6.1784,312153.0
2009-07-13 15:30:00,9.61,9.63,9.6,9.63,338685.0,6.1784,6.1913,6.172,6.1913,338685.0
2009-07-13 15:35:00,9.63,9.64,9.62,9.64,233260.5,6.1913,6.1977,6.1849,6.1977,233260.5
2009-07-13 15:40:00,9.64,9.65,9.63,9.64,154669.5,6.1977,6.2042,6.1913,6.1977,154669.5
2009-07-13 15:45:00,9.64,9.65,9.62,9.62,107635.5,6.1977,6.2042,6.1849,6.1849,107635.5
2009-07-13 15:50:00,9.62,9.64,9.6,9.63,271651.5,6.1849,6.1977,6.172,6.1913,271651.5
2009-07-13 15:55:00,9.63,9.65,9.63,9.65,403507.5,6.1913,6.2042,6.1913,6.2042,403507.5
2009-07-14 09:30:00,9.69,9.7,9.62,9.7,248235.0,6.2299,6.2363,6.1849,6.2363,248235.0
2009-07-14 09:35:00,9.69,9.76,9.69,9.74,503505.0,6.2299,6.2749,6.2299,6.262,503505.0
2009-07-14 09:40:00,9.73,9.75,9.66,9.67,487224.0,6.2556,6.2685,6.2106,6.217,487224.0
2009-07-14 09:45:00,9.67,9.67,9.63,9.65,269440.5,6.217,6.217,6.1913,6.2042,269440.5
2009-07-14 09:50:00,9.65,9.68,9.6,9.65,406020.0,6.2042,6.2234,6.172,6.2042,406020.0
2009-07-14 09:55:00,9.65,9.71,9.65,9.69,341800.5,6.2042,6.2427,6.2042,6.2299,341800.5
2009-07-14 10:00:00,9.69,9.74,9.69,9.72,194467.5,6.2299,6.262,6.2299,6.2492,194467.5
2009-07-14 10:05:00,9.71,9.77,9.7,9.75,168840.0,6.2427,6.2813,6.2363,6.2685,168840.0
2009-07-14 10:10:00,9.74,9.75,9.71,9.72,116982.0,6.262,6.2685,6.2427,6.2492,116982.0
2009-07-14 10:15:00,9.72,9.74,9.71,9.73,62209.5,6.2492,6.262,6.2427,6.2556,62209.5
2009-07-14 10:20:00,9.74,9.74,9.71,9.74,164719.5,6.262,6.262,6.2427,6.262,164719.5
2009-07-14 10:25:00,9.74,9.75,9.71,9.73,124017.0,6.262,6.2685,6.2427,6.2556,124017.0
2009-07-14 10:30:00,9.74,9.76,9.71,9.71,128539.5,6.262,6.2749,6.2427,6.2427,128539.5
2009-07-14 10:35:00,9.71,9.71,9.67,9.71,145926.0,6.2427,6.2427,6.217,6.2427,145926.0
2009-07-14 10:40:00,9.7,9.71,9.66,9.69,124318.5,6.2363,6.2427,6.2106,6.2299,124318.5
2009-07-14 10:45:00,9.69,9.7,9.67,9.69,111454.5,6.2299,6.2363,6.217,6.2299,111454.5
2009-07-14 10:50:00,9.68,9.71,9.68,9.71,126931.5,6.2234,6.2427,6.2234,6.2427,126931.5
2009-07-14 10:55:00,9.7,9.71,9.7,9.7,25929.0,6.2363,6.2427,6.2363,6.2363,25929.0
2009-07-14 11:00:00,9.71,9.71,9.69,9.7,76480.5,6.2427,6.2427,6.2299,6.2363,76480.5
2009-07-14 11:05:00,9.71,9.72,9.71,9.71,15879.0,6.2427,6.2492,6.2427,6.2427,15879.0
2009-07-14 11:10:00,9.71,9.72,9.71,9.71,10753.5,6.2427,6.2492,6.2427,6.2427,10753.5
2009-07-14 11:15:00,9.71,9.74,9.71,9.72,181201.5,6.2427,6.262,6.2427,6.2492,181201.5
2009-07-14 11:20:00,9.72,9.73,9.72,9.73,14974.5,6.2492,6.2556,6.2492,6.2556,14974.5
2009-07-14 11:25:00,9.73,9.74,9.72,9.73,70350.0,6.2556,6.262,6.2492,6.2556,70350.0
2009-07-14 11:30:00,9.74,9.76,9.73,9.75,145021.5,6.262,6.2749,6.2556,6.2685,145021.5
2009-07-14 11:35:00,9.75,9.76,9.74,9.75,104017.5,6.2685,6.2749,6.262,6.2685,104017.5
2009-07-14 11:40:00,9.75,9.75,9.74,9.75,31758.0,6.2685,6.2685,6.262,6.2685,31758.0
2009-07-14 11:45:00,9.75,9.75,9.74,9.74,33366.0,6.2685,6.2685,6.262,6.262,33366.0
2009-07-14 11:50:00,9.75,9.77,9.74,9.77,86128.5,6.2685,6.2813,6.262,6.2813,86128.5
2009-07-14 11:55:00,9.77,9.77,9.75,9.75,65727.0,6.2813,6.2813,6.2685,6.2685,65727.0
2009-07-14 12:00:00,9.75,9.76,9.74,9.74,109042.5,6.2685,6.2749,6.262,6.262,109042.5
2009-07-14 12:05:00,9.75,9.76,9.73,9.76,107836.5,6.2685,6.2749,6.2556,6.2749,107836.5
2009-07-14 12:10:00,9.75,9.75,9.73,9.73,52662.0,6.2685,6.2685,6.2556,6.2556,52662.0
2009-07-14 12:15:00,9.74,9.74,9.72,9.73,44823.0,6.262,6.262,6.2492,6.2556,44823.0
2009-07-14 12:20:00,9.73,9.73,9.71,9.71,61104.0,6.2556,6.2556,6.2427,6.2427,61104.0
2009-07-14 12:25:00,9.71,9.72,9.71,9.72,67335.0,6.2427,6.2492,6.2427,6.2492,67335.0
2009-07-14 12:30:00,9.72,9.72,9.71,9.71,96982.5,6.2492,6.2492,6.2427,6.2427,96982.5
2009-07-14 12:35:00,9.71,9.73,9.71,9.73,99897.0,6.2427,6.2556,6.2427,6.2556,99897.0
2009-07-14 12:40:00,9.72,9.74,9.72,9.72,128841.0,6.2492,6.262,6.2492,6.2492,128841.0
2009-07-14 12:45:00,9.73,9.75,9.72,9.74,175372.5,6.2556,6.2685,6.2492,6.262,175372.5
2009-07-14 12:50:00,9.74,9.74,9.72,9.72,94570.5,6.262,6.262,6.2492,6.2492,94570.5
2009-07-14 12:55:00,9.72,9.74,9.71,9.72,103314.0,6.2492,6.262,6.2427,6.2492,103314.0
2009-07-14 13:00:00,9.73,9.75,9.72,9.74,97284.0,6.2556,6.2685,6.2492,6.262,97284.0
2009-07-14 13:05:00,9.75,9.75,9.73,9.73,72360.0,6.2685,6.2685,6.2556,6.2556,72360.0
2009-07-14 13:10:00,9.74,9.74,9.73,9.73,88239.0,6.262,6.262,6.2556,6.2556,88239.0
2009-07-14 13:15:00,9.73,9.76,9.73,9.74,160197.0,6.2556,6.2749,6.2556,6.262,160197.0
2009-07-14 13:20:00,9.74,9.76,9.73,9.74,124821.0,6.262,6.2749,6.2556,6.262,124821.0
2009-07-14 13:25:00,9.74,9.75,9.74,9.74,22110.0,6.262,6.2685,6.262,6.262,22110.0
2009-07-14 13:30:00,9.74,9.75,9.71,9.72,98188.5,6.262,6.2685,6.2427,6.2492,98188.5
2009-07-14 13:35:00,9.71,9.72,9.69,9.69,381397.5,6.2427,6.2492,6.2299,6.2299,381397.5
2009-07-14 13:40:00,9.7,9.71,9.69,9.71,162006.0,6.2363,6.2427,6.2299,6.2427,162006.0
2009-07-14 13:45:00,9.7,9.73,9.7,9.71,126127.5,6.2363,6.2556,6.2363,6.2427,126127.5
2009-07-14 13:50:00,9.71,9.72,9.7,9.7,27436.5,6.2427,6.2492,6.2363,6.2363,27436.5
2009-07-14 13:55:00,9.7,9.71,9.7,9.71,37486.5,6.2363,6.2427,6.2363,6.2427,37486.5
2009-07-14 14:00:00,9.71,9.71,9.68,9.7,225924.0,6.2427,6.2427,6.2234,6.2363,225924.0
2009-07-14 14:05:00,9.69,9.71,9.69,9.71,227934.0,6.2299,6.2427,6.2299,6.2427,227934.0
2009-07-14 14:10:00,9.7,9.74,9.69,9.72,232858.5,6.2363,6.262,6.2299,6.2492,232858.5
2009-07-14 14:15:00,9.72,9.73,9.72,9.72,26029.5,6.2492,6.2556,6.2492,6.2492,26029.5
2009-07-14 14:20:00,9.73,9.73,9.72,9.73,45727.5,6.2556,6.2556,6.2492,6.2556,45727.5
2009-07-14 14:25:00,9.73,9.73,9.71,9.73,36783.0,6.2556,6.2556,6.2427,6.2556,36783.0
2009-07-14 14:30:00,9.73,9.76,9.71,9.75,137283.0,6.2556,6.2749,6.2427,6.2685,137283.0
2009-07-14 14:35:00,9.75,9.76,9.74,9.76,44722.5,6.2685,6.2749,6.262,6.2749,44722.5
2009-07-14 14:40:00,9.76,9.77,9.75,9.76,48742.5,6.2749,6.2813,6.2685,6.2749,48742.5
2009-07-14 14:45:00,9.76,9.77,9.73,9.75,121102.5,6.2749,6.2813,6.2556,6.2685,121102.5
2009-07-14 14:50:00,9.74,9.75,9.73,9.75,104017.5,6.262,6.2685,6.2556,6.2685,104017.5
2009-07-14 14:55:00,9.74,9.76,9.73,9.76,176277.0,6.262,6.2749,6.2556,6.2749,176277.0
2009-07-14 15:00:00,9.75,9.76,9.74,9.75,76279.5,6.2685,6.2749,6.262,6.2685,76279.5
2009-07-14 15:05:00,9.75,9.76,9.74,9.76,112761.0,6.2685,6.2749,6.262,6.2749,112761.0
2009-07-14 15:10:00,9.76,9.77,9.76,9.77,41607.0,6.2749,6.2813,6.2749,6.2813,41607.0
2009-07-14 15:15:00,9.77,9.77,9.76,9.76,36079.5,6.2813,6.2813,6.2749,6.2749,36079.5
2009-07-14 15:20:00,9.76,9.78,9.75,9.77,215371.5,6.2749,6.2877,6.2685,6.2813,215371.5
2009-07-14 15:25:00,9.78,9.78,9.75,9.76,205120.5,6.2877,6.2877,6.2685,6.2749,205120.5
2009-07-14 15:30:00,9.76,9.77,9.74,9.74,153664.5,6.2749,6.2813,6.262,6.262,153664.5
2009-07-14 15:35:00,9.74,9.76,9.74,9.76,159795.0,6.262,6.2749,6.262,6.2749,159795.0
2009-07-14 15:40:00,9.76,9.77,9.74,9.74,217783.5,6.2749,6.2813,6.262,6.262,217783.5
2009-07-14 15:45:00,9.74,9.76,9.73,9.74,175071.0,6.262,6.2749,6.2556,6.262,175071.0
2009-07-14 15:50:00,9.74,9.76,9.73,9.76,147735.0,6.262,6.2749,6.2556,6.2749,147735.0
2009-07-14 15:55:00,9.75,9.77,9.75,9.76,345921.0,6.2685,6.2813,6.2685,6.2749,345921.0
2009-07-15 09:30:00,9.77,9.93,9.72,9.8,1216400.0,6.5148,6.6215,6.4815,6.5348,1216400.0
2009-07-15 09:35:00,9.8,9.82,9.78,9.79,557900.0,6.5348,6.5482,6.5215,6.5282,557900.0
2009-07-15 09:40:00,9.8,9.82,9.78,9.81,474600.0,6.5348,6.5482,6.5215,6.5415,474600.0
2009-07-15 09:45:00,9.81,9.81,9.77,9.77,1497600.0,6.5415,6.5415,6.5148,6.5148,1497600.0
2009-07-15 09:50:00,9.78,9.78,9.65,9.7,632900.0,6.5215,6.5215,6.4348,6.4681,632900.0
2009-07-15 09:55:00,9.71,9.71,9.67,9.67,629400.0,6.4748,6.4748,6.4481,6.4481,629400.0
2009-07-15 10:00:00,9.67,9.71,9.67,9.7,411300.0,6.4481,6.4748,6.4481,6.4681,411300.0
2009-07-15 10:05:00,9.7,9.73,9.68,9.71,167800.0,6.4681,6.4882,6.4548,6.4748,167800.0
2009-07-15 10:10:00,9.72,9.72,9.7,9.7,170100.0,6.4815,6.4815,6.4681,6.4681,170100.0
2009-07-15 10:15:00,9.71,9.71,9.69,9.7,204700.0,6.4748,6.4748,6.4615,6.4681,204700.0
2009-07-15 10:20:00,9.7,9.7,9.68,9.68,293100.0,6.4681,6.4681,6.4548,6.4548,293100.0
2009-07-15 10:25:00,9.69,9.71,9.68,9.69,130500.0,6.4615,6.4748,6.4548,6.4615,130500.0
2009-07-15 10:30:00,9.69,9.71,9.69,9.69,65100.0,6.4615,6.4748,6.4615,6.4615,65100.0
2009-07-15 10:35:00,9.69,9.71,9.69,9.7,211500.0,6.4615,6.4748,6.4615,6.4681,211500.0
2009-07-15 10:40:00,9.7,9.71,9.68,9.69,352400.0,6.4681,6.4748,6.4548,6.4615,352400.0
2009-07-15 10:45:00,9.69,9.7,9.67,9.69,1239700.0,6.4615,6.4681,6.4481,6.4615,1239700.0
2009-07-15 10:50:00,9.69,9.7,9.68,9.69,247200.0,6.4615,6.4681,6.4548,6.4615,247200.0
2009-07-15 10:55:00,9.69,9.7,9.68,9.69,210400.0,6.4615,6.4681,6.4548,6.4615,210400.0
2009-07-15 11:00:00,9.69,9.73,9.68,9.73,114600.0,6.4615,6.4882,6.4548,6.4882,114600.0
2009-07-15 11:05:00,9.73,9.75,9.72,9.72,77700.0,6.4882,6.5015,6.4815,6.4815,77700.0
2009-07-15 11:10:00,9.73,9.73,9.71,9.71,56300.0,6.4882,6.4882,6.4748,6.4748,56300.0
2009-07-15 11:15:00,9.71,9.72,9.71,9.72,66700.0,6.4748,6.4815,6.4748,6.4815,66700.0
2009-07-15 11:20:00,9.72,9.72,9.69,9.69,199400.0,6.4815,6.4815,6.4615,6.4615,199400.0
2009-07-15 11:25:00,9.69,9.71,9.69,9.69,188100.0,6.4615,6.4748,6.4615,6.4615,188100.0
2009-07-15 11:30:00,9.69,9.7,9.69,9.7,114600.0,6.4615,6.4681,6.4615,6.4681,114600.0
2009-07-15 11:35:00,9.69,9.7,9.68,9.69,204000.0,6.4615,6.4681,6.4548,6.4615,204000.0
2009-07-15 11:40:00,9.7,9.71,9.69,9.7,152800.0,6.4681,6.4748,6.4615,6.4681,152800.0
2009-07-15 11:45:00,9.71,9.71,9.69,9.69,115300.0,6.4748,6.4748,6.4615,6.4615,115300.0
2009-07-15 11:50:00,9.7,9.73,9.69,9.73,120100.0,6.4681,6.4882,6.4615,6.4882,120100.0
2009-07-15 11:55:00,9.73,9.73,9.71,9.71,109300.0,6.4882,6.4882,6.4748,6.4748,109300.0
2009-07-15 12:00:00,9.72,9.72,9.71,9.71,44800.0,6.4815,6.4815,6.4748,6.4748,44800.0
2009-07-15 12:05:00,9.72,9.72,9.69,9.69,102700.0,6.4815,6.4815,6.4615,6.4615,102700.0
2009-07-15 12:10:00,9.7,9.7,9.69,9.69,30600.0,6.4681,6.4681,6.4615,6.4615,30600.0
2009-07-15 12:15:00,9.69,9.7,9.69,9.69,67800.0,6.4615,6.4681,6.4615,6.4615,67800.0
2009-07-15 12:20:00,9.69,9.7,9.69,9.69,47400.0,6.4615,6.4681,6.4615,6.4615,47400.0
2009-07-15 12:25:00,9.69,9.7,9.68,9.7,206400.0,6.4615,6.4681,6.4548,6.4681,206400.0
2009-07-15 12:30:00,9.7,9.7,9.69,9.7,21800.0,6.4681,6.4681,6.4615,6.4681,21800.0
2009-07-15 12:35:00,9.7,9.71,9.69,9.71,103200.0,6.4681,6.4748,6.4615,6.4748,103200.0
2009-07-15 12:40:00,9.7,9.71,9.7,9.7,58900.0,6.4681,6.4748,6.4681,6.4681,58900.0
2009-07-15 12:45:00,9.71,9.72,9.7,9.72,111000.0,6.4748,6.4815,6.4681,6.4815,111000.0
2009-07-15 12:50:00,9.71,9.72,9.69,9.7,163800.0,6.4748,6.4815,6.4615,6.4681,163800.0
2009-07-15 12:55:00,9.7,9.7,9.69,9.7,60600.0,6.4681,6.4681,6.4615,6.4681,60600.0
2009-07-15 13:00:00,9.69,9.71,9.69,9.71,59100.0,6.4615,6.4748,6.4615,6.4748,59100.0
2009-07-15 13:05:00,9.7,9.71,9.7,9.7,20100.0,6.4681,6.4748,6.4681,6.4681,20100.0
2009-07-15 13:10:00,9.71,9.72,9.7,9.7,117900.0,6.4748,6.4815,6.4681,6.4681,117900.0
2009-07-15 13:15:00,9.71,9.71,9.69,9.7,119500.0,6.4748,6.4748,6.4615,6.4681,119500.0
2009-07-15 13:20:00,9.7,9.73,9.7,9.72,323900.0,6.4681,6.4882,6.4681,6.4815,323900.0
2009-07-15 13:25:00,9.72,9.73,9.72,9.72,22400.0,6.4815,6.4882,6.4815,6.4815,22400.0
2009-07-15 13:30:00,9.73,9.73,9.71,9.72,90200.0,6.4882,6.4882,6.4748,6.4815,90200.0
2009-07-15 13:35:00,9.72,9.73,9.72,9.72,99700.0,6.4815,6.4882,6.4815,6.4815,99700.0
2009-07-15 13:40:00,9.72,9.75,9.71,9.74,327300.0,6.4815,6.5015,6.4748,6.4948,327300.0
2009-07-15 13:45:00,9.73,9.75,9.73,9.75,323100.0,6.4882,6.5015,6.4882,6.5015,323100.0
2009-07-15 13:50:00,9.75,9.75,9.74,9.74,114400.0,6.5015,6.5015,6.4948,6.4948,114400.0
2009-07-15 13:55:00,9.74,9.75,9.74,9.74,23100.0,6.4948,6.5015,6.4948,6.4948,23100.0
2009-07-15 14:00:00,9.74,9.76,9.72,9.75,446300.0,6.4948,6.5082,6.4815,6.5015,446300.0
2009-07-15 14:05:00,9.75,9.76,9.74,9.75,246200.0,6.5015,6.5082,6.4948,6.5015,246200.0
2009-07-15 14:10:00,9.75,9.78,9.75,9.77,192700.0,6.5015,6.5215,6.5015,6.5148,192700.0
2009-07-15 14:15:00,9.77,9.8,9.77,9.79,392600.0,6.5148,6.5348,6.5148,6.5282,392600.0
2009-07-15 14:20:00,9.78,9.79,9.78,9.78,116100.0,6.5215,6.5282,6.5215,6.5215,116100.0
2009-07-15 14:25:00,9.78,9.78,9.75,9.78,238000.0,6.5215,6.5215,6.5015,6.5215,238000.0
2009-07-15 14:30:00,9.78,9.78,9.77,9.77,85300.0,6.5215,6.5215,6.5148,6.5148,85300.0
2009-07-15 14:35:00,9.77,9.78,9.77,9.77,192000.0,6.5148,6.5215,6.5148,6.5148,192000.0
2009-07-15 14:40:00,9.77,9.79,9.76,9.76,354600.0,6.5148,6.5282,6.5082,6.5082,354600.0
2009-07-15 14:45:00,9.76,9.76,9.74,9.75,324100.0,6.5082,6.5082,6.4948,6.5015,324100.0
2009-07-15 14:50:00,9.74,9.75,9.74,9.75,62300.0,6.4948,6.5015,6.4948,6.5015,62300.0
2009-07-15 14:55:00,9.74,9.76,9.74,9.76,133100.0,6.4948,6.5082,6.4948,6.5082,133100.0
2009-07-15 15:00:00,9.76,9.76,9.73,9.73,105400.0,6.5082,6.5082,6.4882,6.4882,105400.0
2009-07-15 15:05:00,9.73,9.74,9.73,9.73,27400.0,6.4882,6.4948,6.4882,6.4882,27400.0
2009-07-15 15:10:00,9.73,9.76,9.73,9.74,313400.0,6.4882,6.5082,6.4882,6.4948,313400.0
2009-07-15 15:15:00,9.74,9.76,9.74,9.76,109200.0,6.4948,6.5082,6.4948,6.5082,109200.0
2009-07-15 15:20:00,9.75,9.76,9.74,9.75,500500.0,6.5015,6.5082,6.4948,6.5015,500500.0
2009-07-15 15:25:00,9.75,9.76,9.74,9.74,248300.0,6.5015,6.5082,6.4948,6.4948,248300.0
2009-07-15 15:30:00,9.74,9.76,9.74,9.75,435500.0,6.4948,6.5082,6.4948,6.5015,435500.0
2009-07-15 15:35:00,9.75,9.75,9.74,9.75,162300.0,6.5015,6.5015,6.4948,6.5015,162300.0
2009-07-15 15:40:00,9.75,9.75,9.74,9.75,259400.0,6.5015,6.5015,6.4948,6.5015,259400.0
2009-07-15 15:45:00,9.75,9.75,9.73,9.73,325800.0,6.5015,6.5015,6.4882,6.4882,325800.0
2009-07-15 15:50:00,9.74,9.76,9.73,9.75,519600.0,6.4948,6.5082,6.4882,6.5015,519600.0
2009-07-15 15:55:00,9.76,9.79,9.75,9.79,838500.0,6.5082,6.5282,6.5015,6.5282,838500.0
2009-07-16 09:30:00,9.71,9.71,9.52,9.63,549600.0,6.4748,6.4748,6.3481,6.4215,549600.0
2009-07-16 09:35:00,9.63,9.66,9.62,9.63,196800.0,6.4215,6.4415,6.4148,6.4215,196800.0
2009-07-16 09:40:00,9.64,9.65,9.58,9.59,282000.0,6.4281,6.4348,6.3881,6.3948,282000.0
2009-07-16 09:45:00,9.59,9.65,9.59,9.65,100300.0,6.3948,6.4348,6.3948,6.4348,100300.0
2009-07-16 09:50:00,9.65,9.68,9.64,9.67,113600.0,6.4348,6.4548,6.4281,6.4481,113600.0
2009-07-16 09:55:00,9.67,9.67,9.65,9.67,48700.0,6.4481,6.4481,6.4348,6.4481,48700.0
2009-07-16 10:00:00,9.66,9.66,9.58,9.62,213300.0,6.4415,6.4415,6.3881,6.4148,213300.0
2009-07-16 10:05:00,9.61,9.62,9.58,9.59,318600.0,6.4081,6.4148,6.3881,6.3948,318600.0
2009-07-16 10:10:00,9.59,9.63,9.58,9.61,211200.0,6.3948,6.4215,6.3881,6.4081,211200.0
2009-07-16 10:15:00,9.61,9.65,9.6,9.63,230100.0,6.4081,6.4348,6.4015,6.4215,230100.0
2009-07-16 10:20:00,9.62,9.65,9.62,9.64,89400.0,6.4148,6.4348,6.4148,6.4281,89400.0
2009-07-16 10:25:00,9.64,9.71,9.63,9.69,165200.0,6.4281,6.4748,6.4215,6.4615,165200.0
2009-07-16 10:30:00,9.68,9.71,9.68,9.68,147500.0,6.4548,6.4748,6.4548,6.4548,147500.0
2009-07-16 10:35:00,9.69,9.71,9.68,9.71,256200.0,6.4615,6.4748,6.4548,6.4748,256200.0
2009-07-16 10:40:00,9.71,9.75,9.7,9.75,185000.0,6.4748,6.5015,6.4681,6.5015,185000.0
2009-07-16 10:45:00,9.74,9.77,9.74,9.77,273600.0,6.4948,6.5148,6.4948,6.5148,273600.0
2009-07-16 10:50:00,9.77,9.77,9.75,9.75,516800.0,6.5148,6.5148,6.5015,6.5015,516800.0
2009-07-16 10:55:00,9.75,9.77,9.75,9.76,159000.0,6.5015,6.5148,6.5015,6.5082,159000.0
2009-07-16 11:00:00,9.77,9.8,9.76,9.78,316900.0,6.5148,6.5348,6.5082,6.5215,316900.0
2009-07-16 11:05:00,9.78,9.8,9.78,9.78,47600.0,6.5215,6.5348,6.5215,6.5215,47600.0
2009-07-16 11:10:00,9.78,9.78,9.75,9.77,67300.0,6.5215,6.5215,6.5015,6.5148,67300.0
2009-07-16 11:15:00,9.77,9.78,9.74,9.74,62800.0,6.5148,6.5215,6.4948,6.4948,62800.0
2009-07-16 11:20:00,9.75,9.77,9.74,9.77,134800.0,6.5015,6.5148,6.4948,6.5148,134800.0
2009-07-16 11:25:00,9.76,9.77,9.75,9.76,80900.0,6.5082,6.5148,6.5015,6.5082,80900.0
2009-07-16 11:30:00,9.75,9.77,9.73,9.76,106800.0,6.5015,6.5148,6.4882,6.5082,106800.0
2009-07-16 11:35:00,9.75,9.75,9.74,9.75,129400.0,6.5015,6.5015,6.4948,6.5015,129400.0
2009-07-16 11:40:00,9.75,9.75,9.74,9.75,99100.0,6.5015,6.5015,6.4948,6.5015,99100.0
2009-07-16 11:45:00,9.75,9.78,9.74,9.78,114400.0,6.5015,6.5215,6.4948,6.5215,114400.0
2009-07-16 11:50:00,9.78,9.79,9.77,9.79,64900.0,6.5215,6.5282,6.5148,6.5282,64900.0
2009-07-16 11:55:00,9.79,9.79,9.77,9.77,265000.0,6.5282,6.5282,6.5148,6.5148,265000.0
2009-07-16 12:00:00,9.77,9.79,9.77,9.78,81400.0,6.5148,6.5282,6.5148,6.5215,81400.0
2009-07-16 12:05:00,9.79,9.79,9.78,9.79,48000.0,6.5282,6.5282,6.5215,6.5282,48000.0
2009-07-16 12:10:00,9.79,9.79,9.78,9.79,66000.0,6.5282,6.5282,6.5215,6.5282,66000.0
2009-07-16 12:15:00,9.78,9.79,9.78,9.79,29000.0,6.5215,6.5282,6.5215,6.5282,29000.0
2009-07-16 12:20:00,9.78,9.84,9.78,9.84,213800.0,6.5215,6.5615,6.5215,6.5615,213800.0
2009-07-16 12:25:00,9.84,9.85,9.83,9.85,67800.0,6.5615,6.5682,6.5548,6.5682,67800.0
2009-07-16 12:30:00,9.85,9.86,9.82,9.83,224200.0,6.5682,6.5748,6.5482,6.5548,224200.0
2009-07-16 12:35:00,9.83,9.85,9.83,9.84,104500.0,6.5548,6.5682,6.5548,6.5615,104500.0
2009-07-16 12:40:00,9.83,9.84,9.83,9.84,68600.0,6.5548,6.5615,6.5548,6.5615,68600.0
2009-07-16 12:45:00,9.83,9.85,9.83,9.84,159100.0,6.5548,6.5682,6.5548,6.5615,159100.0
2009-07-16 12:50:00,9.84,9.85,9.84,9.84,90600.0,6.5615,6.5682,6.5615,6.5615,90600.0
2009-07-16 12:55:00,9.85,9.85,9.84,9.84,33800.0,6.5682,6.5682,6.5615,6.5615,33800.0
2009-07-16 13:00:00,9.84,9.85,9.83,9.83,54100.0,6.5615,6.5682,6.5548,6.5548,54100.0
2009-07-16 13:05:00,9.83,9.84,9.82,9.82,137600.0,6.5548,6.5615,6.5482,6.5482,137600.0
2009-07-16 13:10:00,9.82,9.84,9.82,9.84,69300.0,6.5482,6.5615,6.5482,6.5615,69300.0
2009-07-16 13:15:00,9.83,9.84,9.83,9.83,16000.0,6.5548,6.5615,6.5548,6.5548,16000.0
2009-07-16 13:20:00,9.83,9.84,9.83,9.83,62600.0,6.5548,6.5615,6.5548,6.5548,62600.0
2009-07-16 13:25:00,9.84,9.84,9.83,9.84,29600.0,6.5615,6.5615,6.5548,6.5615,29600.0
2009-07-16 13:30:00,9.84,9.85,9.83,9.83,108000.0,6.5615,6.5682,6.5548,6.5548,108000.0
2009-07-16 13:35:00,9.83,9.84,9.83,9.83,27900.0,6.5548,6.5615,6.5548,6.5548,27900.0
2009-07-16 13:40:00,9.83,9.84,9.82,9.83,144400.0,6.5548,6.5615,6.5482,6.5548,144400.0
2009-07-16 13:45:00,9.83,9.85,9.82,9.84,44900.0,6.5548,6.5682,6.5482,6.5615,44900.0
2009-07-16 13:50:00,9.84,9.86,9.84,9.85,118500.0,6.5615,6.5748,6.5615,6.5682,118500.0
2009-07-16 13:55:00,9.85,9.87,9.84,9.85,106900.0,6.5682,6.5815,6.5615,6.5682,106900.0
2009-07-16 14:00:00,9.85,9.85,9.82,9.83,72700.0,6.5682,6.5682,6.5482,6.5548,72700.0
2009-07-16 14:05:00,9.83,9.84,9.82,9.83,80100.0,6.5548,6.5615,6.5482,6.5548,80100.0
2009-07-16 14:10:00,9.82,9.83,9.82,9.83,82300.0,6.5482,6.5548,6.5482,6.5548,82300.0
2009-07-16 14:15:00,9.82,9.84,9.82,9.83,107900.0,6.5482,6.5615,6.5482,6.5548,107900.0
2009-07-16 14:20:00,9.83,9.84,9.82,9.83,98700.0,6.5548,6.5615,6.5482,6.5548,98700.0
2009-07-16 14:25:00,9.82,9.84,9.82,9.84,129900.0,6.5482,6.5615,6.5482,6.5615,129900.0
2009-07-16 14:30:00,9.84,9.84,9.83,9.84,57900.0,6.5615,6.5615,6.5548,6.5615,57900.0
2009-07-16 14:35:00,9.84,9.85,9.83,9.85,90400.0,6.5615,6.5682,6.5548,6.5682,90400.0
2009-07-16 14:40:00,9.85,9.86,9.84,9.85,99300.0,6.5682,6.5748,6.5615,6.5682,99300.0
2009-07-16 14:45:00,9.85,9.86,9.84,9.86,55500.0,6.5682,6.5748,6.5615,6.5748,55500.0
2009-07-16 14:50:00,9.86,9.88,9.85,9.87,162200.0,6.5748,6.5882,6.5682,6.5815,162200.0
2009-07-16 14:55:00,9.87,9.87,9.86,9.87,33100.0,6.5815,6.5815,6.5748,6.5815,33100.0
2009-07-16 15:00:00,9.87,9.87,9.84,9.85,70300.0,6.5815,6.5815,6.5615,6.5682,70300.0
2009-07-16 15:05:00,9.85,9.86,9.84,9.86,63000.0,6.5682,6.5748,6.5615,6.5748,63000.0
2009-07-16 15:10:00,9.86,9.87,9.85,9.87,117000.0,6.5748,6.5815,6.5682,6.5815,117000.0
2009-07-16 15:15:00,9.87,9.87,9.86,9.86,31000.0,6.5815,6.5815,6.5748,6.5748,31000.0
2009-07-16 15:20:00,9.87,9.87,9.86,9.87,49600.0,6.5815,6.5815,6.5748,6.5815,49600.0
2009-07-16 15:25:00,9.87,9.88,9.86,9.87,121100.0,6.5815,6.5882,6.5748,6.5815,121100.0
2009-07-16 15:30:00,9.87,9.87,9.85,9.87,144600.0,6.5815,6.5815,6.5682,6.5815,144600.0
2009-07-16 15:35:00,9.87,9.87,9.85,9.86,107500.0,6.5815,6.5815,6.5682,6.5748,107500.0
2009-07-16 15:40:00,9.86,9.9,9.85,9.9,211100.0,6.5748,6.6015,6.5682,6.6015,211100.0
2009-07-16 15:45:00,9.9,9.9,9.88,9.9,231000.0,6.6015,6.6015,6.5882,6.6015,231000.0
2009-07-16 15:50:00,9.9,9.9,9.86,9.86,218000.0,6.6015,6.6015,6.5748,6.5748,218000.0
2009-07-16 15:55:00,9.86,9.87,9.84,9.85,552800.0,6.5748,6.5815,6.5615,6.5682,552800.0
2009-07-17 09:30:00,9.75,9.84,9.65,9.72,715100.0,6.5015,6.5615,6.4348,6.4815,715100.0
2009-07-17 09:35:00,9.73,9.8,9.73,9.78,511100.0,6.4882,6.5348,6.4882,6.5215,511100.0
2009-07-17 09:40:00,9.78,9.8,9.75,9.76,414200.0,6.5215,6.5348,6.5015,6.5082,414200.0
2009-07-17 09:45:00,9.77,9.79,9.75,9.75,321800.0,6.5148,6.5282,6.5015,6.5015,321800.0
2009-07-17 09:50:00,9.75,9.76,9.69,9.75,145400.0,6.5015,6.5082,6.4615,6.5015,145400.0
2009-07-17 09:55:00,9.75,9.81,9.74,9.81,227400.0,6.5015,6.5415,6.4948,6.5415,227400.0
2009-07-17 10:00:00,9.81,9.83,9.79,9.81,265100.0,6.5415,6.5548,6.5282,6.5415,265100.0
2009-07-17 10:05:00,9.8,9.92,9.8,9.91,677700.0,6.5348,6.6148,6.5348,6.6082,677700.0
2009-07-17 10:10:00,9.91,9.95,9.91,9.94,426200.0,6.6082,6.6349,6.6082,6.6282,426200.0
2009-07-17 10:15:00,9.94,10.02,9.93,9.96,687200.0,6.6282,6.6815,6.6215,6.6415,687200.0
2009-07-17 10:20:00,9.96,9.97,9.95,9.96,434200.0,6.6415,6.6482,6.6349,6.6415,434200.0
2009-07-17 10:25:00,9.96,9.99,9.93,9.93,437100.0,6.6415,6.6615,6.6215,6.6215,437100.0
2009-07-17 10:30:00,9.94,9.96,9.92,9.96,109900.0,6.6282,6.6415,6.6148,6.6415,109900.0
2009-07-17 10:35:00,9.96,9.96,9.91,9.92,65300.0,6.6415,6.6415,6.6082,6.6148,65300.0
2009-07-17 10:40:00,9.92,9.93,9.91,9.92,56300.0,6.6148,6.6215,6.6082,6.6148,56300.0
2009-07-17 10:45:00,9.92,9.92,9.91,9.92,227600.0,6.6148,6.6148,6.6082,6.6148,227600.0
2009-07-17 10:50:00,9.92,9.92,9.88,9.89,230400.0,6.6148,6.6148,6.5882,6.5948,230400.0
2009-07-17 10:55:00,9.88,9.89,9.87,9.88,173800.0,6.5882,6.5948,6.5815,6.5882,173800.0
2009-07-17 11:00:00,9.88,9.89,9.85,9.86,276300.0,6.5882,6.5948,6.5682,6.5748,276300.0
2009-07-17 11:05:00,9.86,9.87,9.84,9.86,196100.0,6.5748,6.5815,6.5615,6.5748,196100.0
2009-07-17 11:10:00,9.87,9.88,9.83,9.83,670300.0,6.5815,6.5882,6.5548,6.5548,670300.0
2009-07-17 11:15:00,9.83,9.86,9.83,9.83,203900.0,6.5548,6.5748,6.5548,6.5548,203900.0
2009-07-17 11:20:00,9.84,9.89,9.83,9.87,474200.0,6.5615,6.5948,6.5548,6.5815,474200.0
2009-07-17 11:25:00,9.88,9.89,9.87,9.89,37000.0,6.5882,6.5948,6.5815,6.5948,37000.0
2009-07-17 11:30:00,9.88,9.89,9.86,9.86,72400.0,6.5882,6.5948,6.5748,6.5748,72400.0
2009-07-17 11:35:00,9.86,9.91,9.86,9.91,65700.0,6.5748,6.6082,6.5748,6.6082,65700.0
2009-07-17 11:40:00,9.91,9.93,9.9,9.92,119100.0,6.6082,6.6215,6.6015,6.6148,119100.0
2009-07-17 11:45:00,9.93,9.97,9.91,9.97,333500.0,6.6215,6.6482,6.6082,6.6482,333500.0
2009-07-17 11:50:00,9.97,9.99,9.96,9.97,211800.0,6.6482,6.6615,6.6415,6.6482,211800.0
2009-07-17 11:55:00,9.98,9.98,9.97,9.98,23200.0,6.6549,6.6549,6.6482,6.6549,23200.0
2009-07-17 12:00:00,9.98,9.99,9.96,9.98,126800.0,6.6549,6.6615,6.6415,6.6549,126800.0
2009-07-17 12:05:00,9.98,9.99,9.97,9.99,59900.0,6.6549,6.6615,6.6482,6.6615,59900.0
2009-07-17 12:10:00,9.98,9.99,9.97,9.97,62200.0,6.6549,6.6615,6.6482,6.6482,62200.0
2009-07-17 12:15:00,9.97,9.99,9.97,9.99,143200.0,6.6482,6.6615,6.6482,6.6615,143200.0
2009-07-17 12:20:00,9.98,10.0,9.98,10.0,151100.0,6.6549,6.6682,6.6549,6.6682,151100.0
2009-07-17 12:25:00,9.99,10.01,9.99,10.01,176600.0,6.6615,6.6749,6.6615,6.6749,176600.0
2009-07-17 12:30:00,10.0,10.01,9.99,10.0,125100.0,6.6682,6.6749,6.6615,6.6682,125100.0
2009-07-17 12:35:00,9.99,10.0,9.99,10.0,113800.0,6.6615,6.6682,6.6615,6.6682,113800.0
2009-07-17 12:40:00,10.0,10.01,9.99,10.01,151800.0,6.6682,6.6749,6.6615,6.6749,151800.0
2009-07-17 12:45:00,10.0,10.07,10.0,10.02,447000.0,6.6682,6.7149,6.6682,6.6815,447000.0
2009-07-17 12:50:00,10.03,10.04,10.01,10.02,241400.0,6.6882,6.6949,6.6749,6.6815,241400.0
2009-07-17 12:55:00,10.01,10.02,10.01,10.01,26000.0,6.6749,6.6815,6.6749,6.6749,26000.0
2009-07-17 13:00:00,10.02,10.02,10.0,10.0,34100.0,6.6815,6.6815,6.6682,6.6682,34100.0
2009-07-17 13:05:00,10.0,10.01,10.0,10.01,38300.0,6.6682,6.6749,6.6682,6.6749,38300.0
2009-07-17 13:10:00,10.0,10.01,10.0,10.0,21500.0,6.6682,6.6749,6.6682,6.6682,21500.0
2009-07-17 13:15:00,10.0,10.01,9.99,10.0,49000.0,6.6682,6.6749,6.6615,6.6682,49000.0
2009-07-17 13:20:00,10.0,10.02,9.99,10.01,78300.0,6.6682,6.6815,6.6615,6.6749,78300.0
2009-07-17 13:25:00,10.02,10.02,10.01,10.01,20100.0,6.6815,6.6815,6.6749,6.6749,20100.0
2009-07-17 13:30:00,10.02,10.03,10.01,10.03,46200.0,6.6815,6.6882,6.6749,6.6882,46200.0
2009-07-17 13:35:00,10.03,10.05,10.03,10.05,78200.0,6.6882,6.7015,6.6882,6.7015,78200.0
2009-07-17 13:40:00,10.04,10.05,10.04,10.04,33700.0,6.6949,6.7015,6.6949,6.6949,33700.0
2009-07-17 13:45:00,10.04,10.05,10.04,10.05,31400.0,6.6949,6.7015,6.6949,6.7015,31400.0
2009-07-17 13:50:00,10.04,10.05,10.04,10.04,34000.0,6.6949,6.7015,6.6949,6.6949,34000.0
2009-07-17 13:55:00,10.04,10.05,10.02,10.02,77600.0,6.6949,6.7015,6.6815,6.6815,77600.0
2009-07-17 14:00:00,10.01,10.02,10.01,10.01,58900.0,6.6749,6.6815,6.6749,6.6749,58900.0
2009-07-17 14:05:00,10.01,10.02,10.0,10.0,15900.0,6.6749,6.6815,6.6682,6.6682,15900.0
2009-07-17 14:10:00,10.01,10.01,9.99,10.0,31800.0,6.6749,6.6749,6.6615,6.6682,31800.0
2009-07-17 14:15:00,9.99,10.0,9.99,9.99,15000.0,6.6615,6.6682,6.6615,6.6615,15000.0
2009-07-17 14:20:00,9.99,10.0,9.99,10.0,101700.0,6.6615,6.6682,6.6615,6.6682,101700.0
2009-07-17 14:25:00,10.0,10.02,9.99,10.01,139500.0,6.6682,6.6815,6.6615,6.6749,139500.0
2009-07-17 14:30:00,10.02,10.03,10.01,10.03,80200.0,6.6815,6.6882,6.6749,6.6882,80200.0
2009-07-17 14:35:00,10.02,10.03,10.02,10.02,12800.0,6.6815,6.6882,6.6815,6.6815,12800.0
2009-07-17 14:40:00,10.02,10.03,10.02,10.02,23400.0,6.6815,6.6882,6.6815,6.6815,23400.0
2009-07-17 14:45:00,10.02,10.03,10.01,10.01,55600.0,6.6815,6.6882,6.6749,6.6749,55600.0
2009-07-17 14:50:00,10.02,10.02,10.01,10.02,35200.0,6.6815,6.6815,6.6749,6.6815,35200.0
2009-07-17 14:55:00,10.01,10.01,9.98,9.99,106100.0,6.6749,6.6749,6.6549,6.6615,106100.0
2009-07-17 15:00:00,9.99,9.99,9.98,9.98,39500.0,6.6615,6.6615,6.6549,6.6549,39500.0
2009-07-17 15:05:00,9.98,9.99,9.97,9.99,67700.0,6.6549,6.6615,6.6482,6.6615,67700.0
2009-07-17 15:10:00,9.98,9.99,9.97,9.97,43200.0,6.6549,6.6615,6.6482,6.6482,43200.0
2009-07-17 15:15:00,9.97,9.98,9.95,9.95,348800.0,6.6482,6.6549,6.6349,6.6349,348800.0
2009-07-17 15:20:00,9.96,9.96,9.93,9.94,343300.0,6.6415,6.6415,6.6215,6.6282,343300.0
2009-07-17 15:25:00,9.93,9.95,9.93,9.95,210400.0,6.6215,6.6349,6.6215,6.6349,210400.0
2009-07-17 15:30:00,9.94,9.95,9.91,9.91,180700.0,6.6282,6.6349,6.6082,6.6082,180700.0
2009-07-17 15:35:00,9.92,9.93,9.91,9.93,168400.0,6.6148,6.6215,6.6082,6.6215,168400.0
2009-07-17 15:40:00,9.93,9.95,9.92,9.93,356100.0,6.6215,6.6349,6.6148,6.6215,356100.0
2009-07-17 15:45:00,9.93,9.94,9.92,9.93,193300.0,6.6215,6.6282,6.6148,6.6215,193300.0
2009-07-17 15:50:00,9.92,9.94,9.92,9.94,741400.0,6.6148,6.6282,6.6148,6.6282,741400.0
2009-07-17 15:55:00,9.93,9.94,9.92,9.94,728400.0,6.6215,6.6282,6.6148,6.6282,728400.0
2009-07-20 09:30:00,10.08,10.1,10.0,10.03,308400.0,6.7215,6.7349,6.6682,6.6882,308400.0
2009-07-20 09:35:00,10.03,10.08,10.03,10.08,299100.0,6.6882,6.7215,6.6882,6.7215,299100.0
2009-07-20 09:40:00,10.06,10.08,10.0,10.01,435800.0,6.7082,6.7215,6.6682,6.6749,435800.0
2009-07-20 09:45:00,10.01,10.08,10.0,10.04,300200.0,6.6749,6.7215,6.6682,6.6949,300200.0
2009-07-20 09:50:00,10.04,10.08,10.03,10.05,267500.0,6.6949,6.7215,6.6882,6.7015,267500.0
2009-07-20 09:55:00,10.05,10.06,10.04,10.05,124700.0,6.7015,6.7082,6.6949,6.7015,124700.0
2009-07-20 10:00:00,10.05,10.14,10.05,10.13,263700.0,6.7015,6.7615,6.7015,6.7549,263700.0
2009-07-20 10:05:00,10.14,10.15,10.06,10.07,247400.0,6.7615,6.7682,6.7082,6.7149,247400.0
2009-07-20 10:10:00,10.06,10.11,10.06,10.1,240600.0,6.7082,6.7415,6.7082,6.7349,240600.0
2009-07-20 10:15:00,10.1,10.18,10.1,10.12,459800.0,6.7349,6.7882,6.7349,6.7482,459800.0
2009-07-20 10:20:00,10.12,10.13,10.08,10.09,115800.0,6.7482,6.7549,6.7215,6.7282,115800.0
2009-07-20 10:25:00,10.08,10.1,10.07,10.09,186300.0,6.7215,6.7349,6.7149,6.7282,186300.0
2009-07-20 10:30:00,10.08,10.09,10.03,10.04,197500.0,6.7215,6.7282,6.6882,6.6949,197500.0
2009-07-20 10:35:00,10.03,10.06,10.03,10.04,189400.0,6.6882,6.7082,6.6882,6.6949,189400.0
2009-07-20 10:40:00,10.05,10.08,10.04,10.07,175100.0,6.7015,6.7215,6.6949,6.7149,175100.0
2009-07-20 10:45:00,10.07,10.09,10.07,10.08,176100.0,6.7149,6.7282,6.7149,6.7215,176100.0
2009-07-20 10:50:00,10.08,10.09,10.06,10.07,70700.0,6.7215,6.7282,6.7082,6.7149,70700.0
2009-07-20 10:55:00,10.06,10.09,10.05,10.09,150600.0,6.7082,6.7282,6.7015,6.7282,150600.0
2009-07-20 11:00:00,10.08,10.09,10.07,10.07,70200.0,6.7215,6.7282,6.7149,6.7149,70200.0
2009-07-20 11:05:00,10.07,10.07,10.05,10.06,67400.0,6.7149,6.7149,6.7015,6.7082,67400.0
2009-07-20 11:10:00,10.06,10.06,10.05,10.05,59600.0,6.7082,6.7082,6.7015,6.7015,59600.0
2009-07-20 11:15:00,10.06,10.06,10.05,10.05,237800.0,6.7082,6.7082,6.7015,6.7015,237800.0
2009-07-20 11:20:00,10.05,10.06,10.05,10.06,43100.0,6.7015,6.7082,6.7015,6.7082,43100.0
2009-07-20 11:25:00,10.05,10.06,10.05,10.06,137000.0,6.7015,6.7082,6.7015,6.7082,137000.0
2009-07-20 11:30:00,10.06,10.06,10.05,10.05,78800.0,6.7082,6.7082,6.7015,6.7015,78800.0
2009-07-20 11:35:00,10.05,10.07,10.05,10.07,372200.0,6.7015,6.7149,6.7015,6.7149,372200.0
2009-07-20 11:40:00,10.07,10.07,10.06,10.06,119700.0,6.7149,6.7149,6.7082,6.7082,119700.0
2009-07-20 11:45:00,10.06,10.07,10.05,10.05,136100.0,6.7082,6.7149,6.7015,6.7015,136100.0
2009-07-20 11:50:00,10.05,10.07,10.04,10.05,212000.0,6.7015,6.7149,6.6949,6.7015,212000.0
2009-07-20 11:55:00,10.05,10.06,10.05,10.05,29000.0,6.7015,6.7082,6.7015,6.7015,29000.0
2009-07-20 12:00:00,10.06,10.07,10.05,10.06,63000.0,6.7082,6.7149,6.7015,6.7082,63000.0
2009-07-20 12:05:00,10.07,10.08,10.06,10.08,60600.0,6.7149,6.7215,6.7082,6.7215,60600.0
2009-07-20 12:10:00,10.08,10.08,10.07,10.08,33700.0,6.7215,6.7215,6.7149,6.7215,33700.0
2009-07-20 12:15:00,10.07,10.08,10.07,10.07,24900.0,6.7149,6.7215,6.7149,6.7149,24900.0
2009-07-20 12:20:00,10.07,10.08,10.07,10.07,24900.0,6.7149,6.7215,6.7149,6.7149,24900.0
2009-07-20 12:25:00,10.07,10.08,10.07,10.08,49200.0,6.7149,6.7215,6.7149,6.7215,49200.0
2009-07-20 12:30:00,10.07,10.08,10.06,10.06,178300.0,6.7149,6.7215,6.7082,6.7082,178300.0
2009-07-20 12:35:00,10.06,10.07,10.06,10.06,31300.0,6.7082,6.7149,6.7082,6.7082,31300.0
2009-07-20 12:40:00,10.06,10.09,10.06,10.09,159200.0,6.7082,6.7282,6.7082,6.7282,159200.0
2009-07-20 12:45:00,10.08,10.1,10.08,10.09,234800.0,6.7215,6.7349,6.7215,6.7282,234800.0
2009-07-20 12:50:00,10.08,10.09,10.07,10.07,49600.0,6.7215,6.7282,6.7149,6.7149,49600.0
2009-07-20 12:55:00,10.07,10.1,10.07,10.09,133700.0,6.7149,6.7349,6.7149,6.7282,133700.0
2009-07-20 13:00:00,10.09,10.1,10.09,10.09,29800.0,6.7282,6.7349,6.7282,6.7282,29800.0
2009-07-20 13:05:00,10.09,10.1,10.08,10.08,90100.0,6.7282,6.7349,6.7215,6.7215,90100.0
2009-07-20 13:10:00,10.08,10.09,10.07,10.08,58700.0,6.7215,6.7282,6.7149,6.7215,58700.0
2009-07-20 13:15:00,10.08,10.08,10.07,10.08,38200.0,6.7215,6.7215,6.7149,6.7215,38200.0
2009-07-20 13:20:00,10.07,10.08,10.07,10.08,42500.0,6.7149,6.7215,6.7149,6.7215,42500.0
2009-07-20 13:25:00,10.08,10.08,10.06,10.06,142300.0,6.7215,6.7215,6.7082,6.7082,142300.0
2009-07-20 13:30:00,10.06,10.08,10.06,10.07,147600.0,6.7082,6.7215,6.7082,6.7149,147600.0
2009-07-20 13:35:00,10.07,10.08,10.07,10.07,58400.0,6.7149,6.7215,6.7149,6.7149,58400.0
2009-07-20 13:40:00,10.07,10.09,10.07,10.08,84600.0,6.7149,6.7282,6.7149,6.7215,84600.0
2009-07-20 13:45:00,10.08,10.08,10.07,10.07,51800.0,6.7215,6.7215,6.7149,6.7149,51800.0
2009-07-20 13:50:00,10.08,10.08,10.07,10.07,38600.0,6.7215,6.7215,6.7149,6.7149,38600.0
2009-07-20 13:55:00,10.07,10.08,10.07,10.07,26500.0,6.7149,6.7215,6.7149,6.7149,26500.0
2009-07-20 14:00:00,10.08,10.08,10.07,10.07,33500.0,6.7215,6.7215,6.7149,6.7149,33500.0
2009-07-20 14:05:00,10.07,10.08,10.07,10.08,40700.0,6.7149,6.7215,6.7149,6.7215,40700.0
2009-07-20 14:10:00,10.07,10.09,10.07,10.08,70900.0,6.7149,6.7282,6.7149,6.7215,70900.0
2009-07-20 14:15:00,10.09,10.1,10.07,10.09,164000.0,6.7282,6.7349,6.7149,6.7282,164000.0
2009-07-20 14:20:00,10.1,10.1,10.08,10.08,59700.0,6.7349,6.7349,6.7215,6.7215,59700.0
2009-07-20 14:25:00,10.08,10.09,10.06,10.06,70000.0,6.7215,6.7282,6.7082,6.7082,70000.0
2009-07-20 14:30:00,10.06,10.09,10.06,10.08,118100.0,6.7082,6.7282,6.7082,6.7215,118100.0
2009-07-20 14:35:00,10.07,10.09,10.07,10.09,50900.0,6.7149,6.7282,6.7149,6.7282,50900.0
2009-07-20 14:40:00,10.09,10.09,10.07,10.08,71100.0,6.7282,6.7282,6.7149,6.7215,71100.0
2009-07-20 14:45:00,10.07,10.08,10.05,10.06,655800.0,6.7149,6.7215,6.7015,6.7082,655800.0
2009-07-20 14:50:00,10.05,10.06,10.04,10.04,84200.0,6.7015,6.7082,6.6949,6.6949,84200.0
2009-07-20 14:55:00,10.04,10.06,10.04,10.04,128800.0,6.6949,6.7082,6.6949,6.6949,128800.0
2009-07-20 15:00:00,10.05,10.07,10.04,10.07,208600.0,6.7015,6.7149,6.6949,6.7149,208600.0
2009-07-20 15:05:00,10.07,10.07,10.06,10.06,150700.0,6.7149,6.7149,6.7082,6.7082,150700.0
2009-07-20 15:10:00,10.07,10.07,10.06,10.07,67600.0,6.7149,6.7149,6.7082,6.7149,67600.0
2009-07-20 15:15:00,10.07,10.07,10.06,10.07,89200.0,6.7149,6.7149,6.7082,6.7149,89200.0
2009-07-20 15:20:00,10.06,10.07,10.06,10.07,39100.0,6.7082,6.7149,6.7082,6.7149,39100.0
2009-07-20 15:25:00,10.06,10.07,10.06,10.07,56600.0,6.7082,6.7149,6.7082,6.7149,56600.0
2009-07-20 15:30:00,10.07,10.07,10.06,10.07,56100.0,6.7149,6.7149,6.7082,6.7149,56100.0
2009-07-20 15:35:00,10.07,10.07,10.06,10.07,62900.0,6.7149,6.7149,6.7082,6.7149,62900.0
2009-07-20 15:40:00,10.07,10.07,10.04,10.04,328200.0,6.7149,6.7149,6.6949,6.6949,328200.0
2009-07-20 15:45:00,10.04,10.05,10.02,10.03,276600.0,6.6949,6.7015,6.6815,6.6882,276600.0
2009-07-20 15:50:00,10.03,10.07,10.02,10.07,557400.0,6.6882,6.7149,6.6815,6.7149,557400.0
2009-07-20 15:55:00,10.07,10.07,10.02,10.03,1265100.0,6.7149,6.7149,6.6815,6.6882,1265100.0
2009-07-21 09:30:00,10.1,10.18,9.95,10.01,626300.0,6.7349,6.7882,6.6349,6.6749,626300.0
2009-07-21 09:35:00,10.0,10.01,9.98,9.99,350500.0,6.6682,6.6749,6.6549,6.6615,350500.0
2009-07-21 09:40:00,10.0,10.0,9.98,9.98,182600.0,6.6682,6.6682,6.6549,6.6549,182600.0
2009-07-21 09:45:00,9.98,9.99,9.97,9.98,95400.0,6.6549,6.6615,6.6482,6.6549,95400.0
2009-07-21 09:50:00,9.99,10.0,9.93,9.97,175100.0,6.6615,6.6682,6.6215,6.6482,175100.0
2009-07-21 09:55:00,9.98,10.0,9.96,9.99,84300.0,6.6549,6.6682,6.6415,6.6615,84300.0
2009-07-21 10:00:00,10.0,10.0,9.95,9.98,191200.0,6.6682,6.6682,6.6349,6.6549,191200.0
2009-07-21 10:05:00,9.98,9.98,9.9,9.93,178000.0,6.6549,6.6549,6.6015,6.6215,178000.0
2009-07-21 10:10:00,9.92,9.95,9.89,9.95,260000.0,6.6148,6.6349,6.5948,6.6349,260000.0
2009-07-21 10:15:00,9.94,9.97,9.93,9.96,128100.0,6.6282,6.6482,6.6215,6.6415,128100.0
2009-07-21 10:20:00,9.97,9.98,9.96,9.98,70500.0,6.6482,6.6549,6.6415,6.6549,70500.0
2009-07-21 10:25:00,9.97,9.98,9.96,9.98,124500.0,6.6482,6.6549,6.6415,6.6549,124500.0
2009-07-21 10:30:00,9.98,10.0,9.97,10.0,240400.0,6.6549,6.6682,6.6482,6.6682,240400.0
2009-07-21 10:35:00,10.01,10.01,9.99,9.99,278300.0,6.6749,6.6749,6.6615,6.6615,278300.0
2009-07-21 10:40:00,10.0,10.0,9.97,9.99,89400.0,6.6682,6.6682,6.6482,6.6615,89400.0
2009-07-21 10:45:00,9.98,9.99,9.98,9.99,23500.0,6.6549,6.6615,6.6549,6.6615,23500.0
2009-07-21 10:50:00,9.98,9.99,9.95,9.96,131600.0,6.6549,6.6615,6.6349,6.6415,131600.0
2009-07-21 10:55:00,9.95,9.97,9.95,9.97,119800.0,6.6349,6.6482,6.6349,6.6482,119800.0
2009-07-21 11:00:00,9.97,9.97,9.96,9.96,47700.0,6.6482,6.6482,6.6415,6.6415,47700.0
2009-07-21 11:05:00,9.97,9.98,9.96,9.98,187700.0,6.6482,6.6549,6.6415,6.6549,187700.0
2009-07-21 11:10:00,9.98,9.98,9.9,9.91,280900.0,6.6549,6.6549,6.6015,6.6082,280900.0
2009-07-21 11:15:00,9.91,9.92,9.9,9.91,329800.0,6.6082,6.6148,6.6015,6.6082,329800.0
2009-07-21 11:20:00,9.91,9.94,9.9,9.94,267000.0,6.6082,6.6282,6.6015,6.6282,267000.0
2009-07-21 11:25:00,9.94,9.97,9.93,9.97,201300.0,6.6282,6.6482,6.6215,6.6482,201300.0
2009-07-21 11:30:00,9.97,9.97,9.93,9.96,285400.0,6.6482,6.6482,6.6215,6.6415,285400.0
2009-07-21 11:35:00,9.96,9.97,9.94,9.94,123900.0,6.6415,6.6482,6.6282,6.6282,123900.0
2009-07-21 11:40:00,9.94,9.95,9.92,9.92,62900.0,6.6282,6.6349,6.6148,6.6148,62900.0
2009-07-21 11:45:00,9.92,9.93,9.9,9.9,71500.0,6.6148,6.6215,6.6015,6.6015,71500.0
2009-07-21 11:50:00,9.9,9.91,9.9,9.9,28800.0,6.6015,6.6082,6.6015,6.6015,28800.0
2009-07-21 11:55:00,9.9,9.91,9.9,9.9,102700.0,6.6015,6.6082,6.6015,6.6015,102700.0
2009-07-21 12:00:00,9.9,9.91,9.9,9.9,35600.0,6.6015,6.6082,6.6015,6.6015,35600.0
2009-07-21 12:05:00,9.91,9.91,9.87,9.89,299500.0,6.6082,6.6082,6.5815,6.5948,299500.0
2009-07-21 12:10:00,9.89,9.9,9.89,9.89,42600.0,6.5948,6.6015,6.5948,6.5948,42600.0
2009-07-21 12:15:00,9.89,9.89,9.85,9.85,122600.0,6.5948,6.5948,6.5682,6.5682,122600.0
2009-07-21 12:20:00,9.85,9.85,9.82,9.83,116200.0,6.5682,6.5682,6.5482,6.5548,116200.0
2009-07-21 12:25:00,9.84,9.86,9.83,9.85,56800.0,6.5615,6.5748,6.5548,6.5682,56800.0
2009-07-21 12:30:00,9.86,9.86,9.82,9.82,72300.0,6.5748,6.5748,6.5482,6.5482,72300.0
2009-07-21 12:35:00,9.82,9.84,9.82,9.84,119500.0,6.5482,6.5615,6.5482,6.5615,119500.0
2009-07-21 12:40:00,9.83,9.84,9.81,9.83,141300.0,6.5548,6.5615,6.5415,6.5548,141300.0
2009-07-21 12:45:00,9.83,9.86,9.83,9.83,147700.0,6.5548,6.5748,6.5548,6.5548,147700.0
2009-07-21 12:50:00,9.83,9.83,9.82,9.82,85200.0,6.5548,6.5548,6.5482,6.5482,85200.0
2009-07-21 12:55:00,9.82,9.83,9.81,9.82,73900.0,6.5482,6.5548,6.5415,6.5482,73900.0
2009-07-21 13:00:00,9.82,9.83,9.77,9.77,366100.0,6.5482,6.5548,6.5148,6.5148,366100.0
2009-07-21 13:05:00,9.77,9.77,9.72,9.74,258100.0,6.5148,6.5148,6.4815,6.4948,258100.0
2009-07-21 13:10:00,9.73,9.74,9.72,9.73,83100.0,6.4882,6.4948,6.4815,6.4882,83100.0
2009-07-21 13:15:00,9.73,9.74,9.72,9.73,195000.0,6.4882,6.4948,6.4815,6.4882,195000.0
2009-07-21 13:20:00,9.74,9.76,9.73,9.75,189500.0,6.4948,6.5082,6.4882,6.5015,189500.0
2009-07-21 13:25:00,9.75,9.77,9.74,9.76,105700.0,6.5015,6.5148,6.4948,6.5082,105700.0
2009-07-21 13:30:00,9.76,9.76,9.75,9.76,77200.0,6.5082,6.5082,6.5015,6.5082,77200.0
2009-07-21 13:35:00,9.75,9.76,9.74,9.75,165200.0,6.5015,6.5082,6.4948,6.5015,165200.0
2009-07-21 13:40:00,9.75,9.76,9.74,9.75,171700.0,6.5015,6.5082,6.4948,6.5015,171700.0
2009-07-21 13:45:00,9.75,9.75,9.71,9.74,476500.0,6.5015,6.5015,6.4748,6.4948,476500.0
2009-07-21 13:50:00,9.74,9.75,9.72,9.75,238200.0,6.4948,6.5015,6.4815,6.5015,238200.0
2009-07-21 13:55:00,9.74,9.76,9.74,9.76,128600.0,6.4948,6.5082,6.4948,6.5082,128600.0
2009-07-21 14:00:00,9.76,9.79,9.75,9.78,181500.0,6.5082,6.5282,6.5015,6.5215,181500.0
2009-07-21 14:05:00,9.78,9.79,9.78,9.79,98600.0,6.5215,6.5282,6.5215,6.5282,98600.0
2009-07-21 14:10:00,9.78,9.79,9.77,9.78,191600.0,6.5215,6.5282,6.5148,6.5215,191600.0
2009-07-21 14:15:00,9.78,9.8,9.77,9.77,171300.0,6.5215,6.5348,6.5148,6.5148,171300.0
2009-07-21 14:20:00,9.78,9.78,9.77,9.78,23800.0,6.5215,6.5215,6.5148,6.5215,23800.0
2009-07-21 14:25:00,9.78,9.79,9.77,9.78,94500.0,6.5215,6.5282,6.5148,6.5215,94500.0
2009-07-21 14:30:00,9.78,9.8,9.76,9.79,426100.0,6.5215,6.5348,6.5082,6.5282,426100.0
2009-07-21 14:35:00,9.79,9.82,9.78,9.81,150800.0,6.5282,6.5482,6.5215,6.5415,150800.0
2009-07-21 14:40:00,9.82,9.82,9.81,9.81,23200.0,6.5482,6.5482,6.5415,6.5415,23200.0
2009-07-21 14:45:00,9.82,9.84,9.79,9.84,409900.0,6.5482,6.5615,6.5282,6.5615,409900.0
2009-07-21 14:50:00,9.83,9.85,9.82,9.82,211100.0,6.5548,6.5682,6.5482,6.5482,211100.0
2009-07-21 14:55:00,9.82,9.84,9.8,9.84,253100.0,6.5482,6.5615,6.5348,6.5615,253100.0
2009-07-21 15:00:00,9.84,9.84,9.82,9.84,120900.0,6.5615,6.5615,6.5482,6.5615,120900.0
2009-07-21 15:05:00,9.83,9.84,9.8,9.8,153400.0,6.5548,6.5615,6.5348,6.5348,153400.0
2009-07-21 15:10:00,9.8,9.82,9.8,9.8,197900.0,6.5348,6.5482,6.5348,6.5348,197900.0
2009-07-21 15:15:00,9.8,9.82,9.78,9.81,266700.0,6.5348,6.5482,6.5215,6.5415,266700.0
2009-07-21 15:20:00,9.82,9.82,9.8,9.82,151400.0,6.5482,6.5482,6.5348,6.5482,151400.0
2009-07-21 15:25:00,9.82,9.82,9.81,9.82,88400.0,6.5482,6.5482,6.5415,6.5482,88400.0
2009-07-21 15:30:00,9.82,9.82,9.78,9.82,464000.0,6.5482,6.5482,6.5215,6.5482,464000.0
2009-07-21 15:35:00,9.81,9.84,9.81,9.84,127300.0,6.5415,6.5615,6.5415,6.5615,127300.0
2009-07-21 15:40:00,9.84,9.87,9.83,9.87,359200.0,6.5615,6.5815,6.5548,6.5815,359200.0
2009-07-21 15:45:00,9.86,9.88,9.83,9.83,479700.0,6.5748,6.5882,6.5548,6.5548,479700.0
2009-07-21 15:50:00,9.83,9.87,9.82,9.85,455000.0,6.5548,6.5815,6.5482,6.5682,455000.0
2009-07-21 15:55:00,9.85,9.89,9.84,9.88,598000.0,6.5682,6.5948,6.5615,6.5882,598000.0
2009-07-22 09:30:00,9.86,9.89,9.7,9.88,312300.0,6.5748,6.5948,6.4681,6.5882,312300.0
2009-07-22 09:35:00,9.88,9.94,9.86,9.91,216500.0,6.5882,6.6282,6.5748,6.6082,216500.0
2009-07-22 09:40:00,9.91,9.98,9.89,9.96,745500.0,6.6082,6.6549,6.5948,6.6415,745500.0
2009-07-22 09:45:00,9.96,10.01,9.95,9.99,569700.0,6.6415,6.6749,6.6349,6.6615,569700.0
2009-07-22 09:50:00,9.99,10.07,9.99,10.06,452900.0,6.6615,6.7149,6.6615,6.7082,452900.0
2009-07-22 09:55:00,10.06,10.09,10.03,10.05,144300.0,6.7082,6.7282,6.6882,6.7015,144300.0
2009-07-22 10:00:00,10.06,10.08,10.06,10.06,115400.0,6.7082,6.7215,6.7082,6.7082,115400.0
2009-07-22 10:05:00,10.06,10.1,10.06,10.1,167900.0,6.7082,6.7349,6.7082,6.7349,167900.0
2009-07-22 10:10:00,10.1,10.11,10.08,10.08,408200.0,6.7349,6.7415,6.7215,6.7215,408200.0
2009-07-22 10:15:00,10.08,10.09,10.07,10.07,66000.0,6.7215,6.7282,6.7149,6.7149,66000.0
2009-07-22 10:20:00,10.07,10.09,10.07,10.09,154400.0,6.7149,6.7282,6.7149,6.7282,154400.0
2009-07-22 10:25:00,10.09,10.09,10.06,10.07,260800.0,6.7282,6.7282,6.7082,6.7149,260800.0
2009-07-22 10:30:00,10.08,10.1,10.07,10.09,234800.0,6.7215,6.7349,6.7149,6.7282,234800.0
2009-07-22 10:35:00,10.09,10.09,10.05,10.06,104300.0,6.7282,6.7282,6.7015,6.7082,104300.0
2009-07-22 10:40:00,10.05,10.08,10.05,10.06,131800.0,6.7015,6.7215,6.7015,6.7082,131800.0
2009-07-22 10:45:00,10.06,10.1,10.06,10.1,62800.0,6.7082,6.7349,6.7082,6.7349,62800.0
2009-07-22 10:50:00,10.1,10.13,10.09,10.13,150800.0,6.7349,6.7549,6.7282,6.7549,150800.0
2009-07-22 10:55:00,10.14,10.2,10.14,10.18,558600.0,6.7615,6.8016,6.7615,6.7882,558600.0
2009-07-22 11:00:00,10.19,10.24,10.17,10.24,234600.0,6.7949,6.8282,6.7816,6.8282,234600.0
2009-07-22 11:05:00,10.23,10.24,10.22,10.22,224500.0,6.8216,6.8282,6.8149,6.8149,224500.0
2009-07-22 11:10:00,10.22,10.27,10.22,10.27,248900.0,6.8149,6.8482,6.8149,6.8482,248900.0
2009-07-22 11:15:00,10.27,10.3,10.25,10.29,495300.0,6.8482,6.8682,6.8349,6.8616,495300.0
2009-07-22 11:20:00,10.29,10.29,10.25,10.26,206400.0,6.8616,6.8616,6.8349,6.8416,206400.0
2009-07-22 11:25:00,10.25,10.27,10.24,10.25,128600.0,6.8349,6.8482,6.8282,6.8349,128600.0
2009-07-22 11:30:00,10.25,10.28,10.25,10.28,118700.0,6.8349,6.8549,6.8349,6.8549,118700.0
2009-07-22 11:35:00,10.28,10.28,10.24,10.26,191600.0,6.8549,6.8549,6.8282,6.8416,191600.0
2009-07-22 11:40:00,10.25,10.27,10.25,10.27,114200.0,6.8349,6.8482,6.8349,6.8482,114200.0
2009-07-22 11:45:00,10.26,10.28,10.26,10.27,262200.0,6.8416,6.8549,6.8416,6.8482,262200.0
2009-07-22 11:50:00,10.27,10.3,10.26,10.27,196100.0,6.8482,6.8682,6.8416,6.8482,196100.0
2009-07-22 11:55:00,10.27,10.32,10.27,10.32,380400.0,6.8482,6.8816,6.8482,6.8816,380400.0
2009-07-22 12:00:00,10.31,10.34,10.31,10.34,95600.0,6.8749,6.8949,6.8749,6.8949,95600.0
2009-07-22 12:05:00,10.34,10.35,10.33,10.35,125100.0,6.8949,6.9016,6.8882,6.9016,125100.0
2009-07-22 12:10:00,10.35,10.35,10.33,10.33,213400.0,6.9016,6.9016,6.8882,6.8882,213400.0
2009-07-22 12:15:00,10.34,10.34,10.33,10.33,57500.0,6.8949,6.8949,6.8882,6.8882,57500.0
2009-07-22 12:20:00,10.32,10.33,10.3,10.33,174700.0,6.8816,6.8882,6.8682,6.8882,174700.0
2009-07-22 12:25:00,10.32,10.36,10.32,10.35,223800.0,6.8816,6.9082,6.8816,6.9016,223800.0
2009-07-22 12:30:00,10.35,10.35,10.32,10.33,72800.0,6.9016,6.9016,6.8816,6.8882,72800.0
2009-07-22 12:35:00,10.33,10.35,10.32,10.35,81400.0,6.8882,6.9016,6.8816,6.9016,81400.0
2009-07-22 12:40:00,10.34,10.36,10.34,10.36,49700.0,6.8949,6.9082,6.8949,6.9082,49700.0
2009-07-22 12:45:00,10.36,10.4,10.35,10.4,174300.0,6.9082,6.9349,6.9016,6.9349,174300.0
2009-07-22 12:50:00,10.4,10.4,10.37,10.38,98200.0,6.9349,6.9349,6.9149,6.9216,98200.0
2009-07-22 12:55:00,10.38,10.4,10.37,10.4,568600.0,6.9216,6.9349,6.9149,6.9349,568600.0
2009-07-22 13:00:00,10.39,10.4,10.39,10.4,58600.0,6.9283,6.9349,6.9283,6.9349,58600.0
2009-07-22 13:05:00,10.4,10.41,10.39,10.41,62500.0,6.9349,6.9416,6.9283,6.9416,62500.0
2009-07-22 13:10:00,10.4,10.45,10.39,10.44,202100.0,6.9349,6.9683,6.9283,6.9616,202100.0
2009-07-22 13:15:00,10.44,10.48,10.44,10.46,292400.0,6.9616,6.9883,6.9616,6.9749,292400.0
2009-07-22 13:20:00,10.46,10.46,10.43,10.43,232900.0,6.9749,6.9749,6.9549,6.9549,232900.0
2009-07-22 13:25:00,10.43,10.45,10.39,10.4,258200.0,6.9549,6.9683,6.9283,6.9349,258200.0
2009-07-22 13:30:00,10.4,10.4,10.36,10.37,315200.0,6.9349,6.9349,6.9082,6.9149,315200.0
2009-07-22 13:35:00,10.37,10.38,10.34,10.34,307400.0,6.9149,6.9216,6.8949,6.8949,307400.0
2009-07-22 13:40:00,10.35,10.38,10.34,10.36,153000.0,6.9016,6.9216,6.8949,6.9082,153000.0
2009-07-22 13:45:00,10.36,10.39,10.35,10.39,99700.0,6.9082,6.9283,6.9016,6.9283,99700.0
2009-07-22 13:50:00,10.38,10.4,10.37,10.39,135400.0,6.9216,6.9349,6.9149,6.9283,135400.0
2009-07-22 13:55:00,10.39,10.4,10.38,10.39,83800.0,6.9283,6.9349,6.9216,6.9283,83800.0
2009-07-22 14:00:00,10.4,10.42,10.38,10.38,138900.0,6.9349,6.9483,6.9216,6.9216,138900.0
2009-07-22 14:05:00,10.38,10.38,10.36,10.36,154900.0,6.9216,6.9216,6.9082,6.9082,154900.0
2009-07-22 14:10:00,10.36,10.39,10.36,10.37,279700.0,6.9082,6.9283,6.9082,6.9149,279700.0
2009-07-22 14:15:00,10.36,10.38,10.35,10.38,114200.0,6.9082,6.9216,6.9016,6.9216,114200.0
2009-07-22 14:20:00,10.38,10.38,10.32,10.35,239000.0,6.9216,6.9216,6.8816,6.9016,239000.0
2009-07-22 14:25:00,10.35,10.36,10.33,10.36,144100.0,6.9016,6.9082,6.8882,6.9082,144100.0
2009-07-22 14:30:00,10.35,10.38,10.34,10.38,150400.0,6.9016,6.9216,6.8949,6.9216,150400.0
2009-07-22 14:35:00,10.38,10.38,10.35,10.38,137900.0,6.9216,6.9216,6.9016,6.9216,137900.0
2009-07-22 14:40:00,10.38,10.42,10.37,10.4,122900.0,6.9216,6.9483,6.9149,6.9349,122900.0
2009-07-22 14:45:00,10.39,10.4,10.39,10.39,41200.0,6.9283,6.9349,6.9283,6.9283,41200.0
2009-07-22 14:50:00,10.39,10.4,10.39,10.39,38900.0,6.9283,6.9349,6.9283,6.9283,38900.0
2009-07-22 14:55:00,10.4,10.4,10.39,10.4,29200.0,6.9349,6.9349,6.9283,6.9349,29200.0
2009-07-22 15:00:00,10.4,10.42,10.37,10.38,284500.0,6.9349,6.9483,6.9149,6.9216,284500.0
2009-07-22 15:05:00,10.38,10.4,10.36,10.38,211100.0,6.9216,6.9349,6.9082,6.9216,211100.0
2009-07-22 15:10:00,10.38,10.39,10.33,10.33,101500.0,6.9216,6.9283,6.8882,6.8882,101500.0
2009-07-22 15:15:00,10.33,10.34,10.3,10.33,171500.0,6.8882,6.8949,6.8682,6.8882,171500.0
2009-07-22 15:20:00,10.33,10.34,10.29,10.31,380000.0,6.8882,6.8949,6.8616,6.8749,380000.0
2009-07-22 15:25:00,10.32,10.35,10.31,10.35,119500.0,6.8816,6.9016,6.8749,6.9016,119500.0
2009-07-22 15:30:00,10.35,10.36,10.34,10.35,103100.0,6.9016,6.9082,6.8949,6.9016,103100.0
2009-07-22 15:35:00,10.35,10.36,10.33,10.35,158600.0,6.9016,6.9082,6.8882,6.9016,158600.0
2009-07-22 15:40:00,10.35,10.36,10.33,10.36,199700.0,6.9016,6.9082,6.8882,6.9082,199700.0
2009-07-22 15:45:00,10.36,10.39,10.35,10.35,182900.0,6.9082,6.9283,6.9016,6.9016,182900.0
2009-07-22 15:50:00,10.35,10.4,10.35,10.36,656400.0,6.9016,6.9349,6.9016,6.9082,656400.0
2009-07-22 15:55:00,10.36,10.36,10.31,10.33,603800.0,6.9082,6.9082,6.8749,6.8882,603800.0
2009-07-23 09:30:00,10.33,10.42,10.23,10.41,267100.0,6.8882,6.9483,6.8216,6.9416,267100.0
2009-07-23 09:35:00,10.42,10.46,10.3,10.35,519400.0,6.9483,6.9749,6.8682,6.9016,519400.0
2009-07-23 09:40:00,10.35,10.36,10.28,10.3,119900.0,6.9016,6.9082,6.8549,6.8682,119900.0
2009-07-23 09:45:00,10.3,10.34,10.29,10.32,147600.0,6.8682,6.8949,6.8616,6.8816,147600.0
2009-07-23 09:50:00,10.32,10.36,10.32,10.35,153200.0,6.8816,6.9082,6.8816,6.9016,153200.0
2009-07-23 09:55:00,10.36,10.44,10.36,10.4,293900.0,6.9082,6.9616,6.9082,6.9349,293900.0
2009-07-23 10:00:00,10.41,10.45,10.36,10.37,255200.0,6.9416,6.9683,6.9082,6.9149,255200.0
2009-07-23 10:05:00,10.37,10.44,10.36,10.43,123200.0,6.9149,6.9616,6.9082,6.9549,123200.0
2009-07-23 10:10:00,10.43,10.48,10.43,10.46,200600.0,6.9549,6.9883,6.9549,6.9749,200600.0
2009-07-23 10:15:00,10.47,10.49,10.46,10.48,135700.0,6.9816,6.9949,6.9749,6.9883,135700.0
2009-07-23 10:20:00,10.48,10.48,10.43,10.44,539000.0,6.9883,6.9883,6.9549,6.9616,539000.0
2009-07-23 10:25:00,10.43,10.44,10.4,10.42,392100.0,6.9549,6.9616,6.9349,6.9483,392100.0
2009-07-23 10:30:00,10.41,10.42,10.38,10.39,461100.0,6.9416,6.9483,6.9216,6.9283,461100.0
2009-07-23 10:35:00,10.39,10.43,10.37,10.41,718500.0,6.9283,6.9549,6.9149,6.9416,718500.0
2009-07-23 10:40:00,10.41,10.41,10.38,10.4,284900.0,6.9416,6.9416,6.9216,6.9349,284900.0
2009-07-23 10:45:00,10.4,10.4,10.33,10.35,1013200.0,6.9349,6.9349,6.8882,6.9016,1013200.0
2009-07-23 10:50:00,10.35,10.35,10.3,10.31,326500.0,6.9016,6.9016,6.8682,6.8749,326500.0
2009-07-23 10:55:00,10.31,10.39,10.31,10.38,254300.0,6.8749,6.9283,6.8749,6.9216,254300.0
2009-07-23 11:00:00,10.39,10.46,10.38,10.45,180000.0,6.9283,6.9749,6.9216,6.9683,180000.0
2009-07-23 11:05:00,10.45,10.45,10.41,10.42,360400.0,6.9683,6.9683,6.9416,6.9483,360400.0
2009-07-23 11:10:00,10.41,10.43,10.41,10.41,440700.0,6.9416,6.9549,6.9416,6.9416,440700.0
2009-07-23 11:15:00,10.41,10.41,10.38,10.39,150700.0,6.9416,6.9416,6.9216,6.9283,150700.0
2009-07-23 11:20:00,10.39,10.42,10.38,10.41,239900.0,6.9283,6.9483,6.9216,6.9416,239900.0
2009-07-23 11:25:00,10.41,10.45,10.4,10.44,142800.0,6.9416,6.9683,6.9349,6.9616,142800.0
2009-07-23 11:30:00,10.44,10.45,10.41,10.42,201000.0,6.9616,6.9683,6.9416,6.9483,201000.0
2009-07-23 11:35:00,10.42,10.43,10.41,10.42,186700.0,6.9483,6.9549,6.9416,6.9483,186700.0
2009-07-23 11:40:00,10.41,10.42,10.39,10.4,145600.0,6.9416,6.9483,6.9283,6.9349,145600.0
2009-07-23 11:45:00,10.39,10.4,10.39,10.4,110300.0,6.9283,6.9349,6.9283,6.9349,110300.0
2009-07-23 11:50:00,10.4,10.42,10.39,10.39,146900.0,6.9349,6.9483,6.9283,6.9283,146900.0
2009-07-23 11:55:00,10.39,10.4,10.35,10.36,327600.0,6.9283,6.9349,6.9016,6.9082,327600.0
2009-07-23 12:00:00,10.37,10.38,10.35,10.35,396600.0,6.9149,6.9216,6.9016,6.9016,396600.0
2009-07-23 12:05:00,10.36,10.4,10.35,10.37,434100.0,6.9082,6.9349,6.9016,6.9149,434100.0
2009-07-23 12:10:00,10.38,10.4,10.37,10.38,301700.0,6.9216,6.9349,6.9149,6.9216,301700.0
2009-07-23 12:15:00,10.38,10.39,10.38,10.38,108300.0,6.9216,6.9283,6.9216,6.9216,108300.0
2009-07-23 12:20:00,10.38,10.4,10.37,10.4,192100.0,6.9216,6.9349,6.9149,6.9349,192100.0
2009-07-23 12:25:00,10.4,10.4,10.39,10.39,33500.0,6.9349,6.9349,6.9283,6.9283,33500.0
2009-07-23 12:30:00,10.4,10.4,10.39,10.4,32000.0,6.9349,6.9349,6.9283,6.9349,32000.0
2009-07-23 12:35:00,10.4,10.4,10.39,10.4,39400.0,6.9349,6.9349,6.9283,6.9349,39400.0
2009-07-23 12:40:00,10.4,10.43,10.39,10.42,219000.0,6.9349,6.9549,6.9283,6.9483,219000.0
2009-07-23 12:45:00,10.41,10.42,10.39,10.41,287900.0,6.9416,6.9483,6.9283,6.9416,287900.0
2009-07-23 12:50:00,10.4,10.43,10.4,10.42,466300.0,6.9349,6.9549,6.9349,6.9483,466300.0
2009-07-23 12:55:00,10.42,10.43,10.4,10.42,329500.0,6.9483,6.9549,6.9349,6.9483,329500.0
2009-07-23 13:00:00,10.42,10.43,10.41,10.43,2033900.0,6.9483,6.9549,6.9416,6.9549,2033900.0
2009-07-23 13:05:00,10.42,10.42,10.36,10.37,809900.0,6.9483,6.9483,6.9082,6.9149,809900.0
2009-07-23 13:10:00,10.37,10.37,10.36,10.37,102700.0,6.9149,6.9149,6.9082,6.9149,102700.0
2009-07-23 13:15:00,10.37,10.38,10.36,10.37,126800.0,6.9149,6.9216,6.9082,6.9149,126800.0
2009-07-23 13:20:00,10.38,10.39,10.37,10.39,55100.0,6.9216,6.9283,6.9149,6.9283,55100.0
2009-07-23 13:25:00,10.38,10.39,10.38,10.39,58800.0,6.9216,6.9283,6.9216,6.9283,58800.0
2009-07-23 13:30:00,10.39,10.39,10.38,10.38,34000.0,6.9283,6.9283,6.9216,6.9216,34000.0
2009-07-23 13:35:00,10.39,10.39,10.38,10.39,236300.0,6.9283,6.9283,6.9216,6.9283,236300.0
2009-07-23 13:40:00,10.39,10.39,10.37,10.39,174800.0,6.9283,6.9283,6.9149,6.9283,174800.0
2009-07-23 13:45:00,10.38,10.38,10.32,10.35,450200.0,6.9216,6.9216,6.8816,6.9016,450200.0
2009-07-23 13:50:00,10.34,10.36,10.34,10.36,155300.0,6.8949,6.9082,6.8949,6.9082,155300.0
2009-07-23 13:55:00,10.36,10.36,10.34,10.34,174000.0,6.9082,6.9082,6.8949,6.8949,174000.0
2009-07-23 14:00:00,10.35,10.35,10.33,10.34,72300.0,6.9016,6.9016,6.8882,6.8949,72300.0
2009-07-23 14:05:00,10.33,10.34,10.33,10.34,43200.0,6.8882,6.8949,6.8882,6.8949,43200.0
2009-07-23 14:10:00,10.33,10.36,10.33,10.36,141300.0,6.8882,6.9082,6.8882,6.9082,141300.0
2009-07-23 14:15:00,10.35,10.37,10.35,10.37,121400.0,6.9016,6.9149,6.9016,6.9149,121400.0
2009-07-23 14:20:00,10.37,10.38,10.36,10.36,153000.0,6.9149,6.9216,6.9082,6.9082,153000.0
2009-07-23 14:25:00,10.37,10.39,10.35,10.36,204500.0,6.9149,6.9283,6.9016,6.9082,204500.0
2009-07-23 14:30:00,10.36,10.37,10.33,10.34,289600.0,6.9082,6.9149,6.8882,6.8949,289600.0
2009-07-23 14:35:00,10.33,10.34,10.32,10.33,284600.0,6.8882,6.8949,6.8816,6.8882,284600.0
2009-07-23 14:40:00,10.32,10.35,10.32,10.35,160100.0,6.8816,6.9016,6.8816,6.9016,160100.0
2009-07-23 14:45:00,10.35,10.35,10.34,10.35,142700.0,6.9016,6.9016,6.8949,6.9016,142700.0
2009-07-23 14:50:00,10.35,10.35,10.33,10.33,142300.0,6.9016,6.9016,6.8882,6.8882,142300.0
2009-07-23 14:55:00,10.33,10.34,10.28,10.28,733400.0,6.8882,6.8949,6.8549,6.8549,733400.0
2009-07-23 15:00:00,10.28,10.31,10.28,10.3,435600.0,6.8549,6.8749,6.8549,6.8682,435600.0
2009-07-23 15:05:00,10.29,10.33,10.29,10.31,488200.0,6.8616,6.8882,6.8616,6.8749,488200.0
2009-07-23 15:10:00,10.31,10.33,10.3,10.33,240900.0,6.8749,6.8882,6.8682,6.8882,240900.0
2009-07-23 15:15:00,10.32,10.33,10.29,10.29,268700.0,6.8816,6.8882,6.8616,6.8616,268700.0
2009-07-23 15:20:00,10.29,10.31,10.28,10.31,484900.0,6.8616,6.8749,6.8549,6.8749,484900.0
2009-07-23 15:25:00,10.31,10.31,10.3,10.31,120300.0,6.8749,6.8749,6.8682,6.8749,120300.0
2009-07-23 15:30:00,10.31,10.31,10.28,10.28,212700.0,6.8749,6.8749,6.8549,6.8549,212700.0
2009-07-23 15:35:00,10.29,10.29,10.28,10.29,94500.0,6.8616,6.8616,6.8549,6.8616,94500.0
2009-07-23 15:40:00,10.28,10.34,10.28,10.32,397800.0,6.8549,6.8949,6.8549,6.8816,397800.0
2009-07-23 15:45:00,10.33,10.33,10.3,10.3,273500.0,6.8882,6.8882,6.8682,6.8682,273500.0
2009-07-23 15:50:00,10.31,10.34,10.3,10.34,301400.0,6.8749,6.8949,6.8682,6.8949,301400.0
2009-07-23 15:55:00,10.34,10.34,10.3,10.32,1056800.0,6.8949,6.8949,6.8682,6.8816,1056800.0
2009-07-24 09:30:00,10.25,10.28,10.21,10.24,367100.0,6.8349,6.8549,6.8082,6.8282,367100.0
2009-07-24 09:35:00,10.24,10.25,10.17,10.19,357200.0,6.8282,6.8349,6.7816,6.7949,357200.0
2009-07-24 09:40:00,10.2,10.22,10.19,10.2,164700.0,6.8016,6.8149,6.7949,6.8016,164700.0
2009-07-24 09:45:00,10.2,10.21,10.17,10.17,214600.0,6.8016,6.8082,6.7816,6.7816,214600.0
2009-07-24 09:50:00,10.17,10.2,10.16,10.17,351100.0,6.7816,6.8016,6.7749,6.7816,351100.0
2009-07-24 09:55:00,10.18,10.18,10.1,10.14,192600.0,6.7882,6.7882,6.7349,6.7615,192600.0
2009-07-24 10:00:00,10.15,10.15,10.1,10.14,186800.0,6.7682,6.7682,6.7349,6.7615,186800.0
2009-07-24 10:05:00,10.15,10.17,10.11,10.12,174000.0,6.7682,6.7816,6.7415,6.7482,174000.0
2009-07-24 10:10:00,10.12,10.15,10.11,10.11,128600.0,6.7482,6.7682,6.7415,6.7415,128600.0
2009-07-24 10:15:00,10.11,10.14,10.1,10.11,129200.0,6.7415,6.7615,6.7349,6.7415,129200.0
2009-07-24 10:20:00,10.11,10.14,10.09,10.13,240000.0,6.7415,6.7615,6.7282,6.7549,240000.0
2009-07-24 10:25:00,10.14,10.17,10.13,10.17,58700.0,6.7615,6.7816,6.7549,6.7816,58700.0
2009-07-24 10:30:00,10.17,10.19,10.16,10.16,89000.0,6.7816,6.7949,6.7749,6.7749,89000.0
2009-07-24 10:35:00,10.16,10.17,10.12,10.12,60400.0,6.7749,6.7816,6.7482,6.7482,60400.0
2009-07-24 10:40:00,10.13,10.14,10.12,10.12,29300.0,6.7549,6.7615,6.7482,6.7482,29300.0
2009-07-24 10:45:00,10.12,10.14,10.09,10.13,201400.0,6.7482,6.7615,6.7282,6.7549,201400.0
2009-07-24 10:50:00,10.14,10.14,10.1,10.12,110900.0,6.7615,6.7615,6.7349,6.7482,110900.0
2009-07-24 10:55:00,10.12,10.13,10.11,10.11,27100.0,6.7482,6.7549,6.7415,6.7415,27100.0
2009-07-24 11:00:00,10.11,10.13,10.1,10.12,60000.0,6.7415,6.7549,6.7349,6.7482,60000.0
2009-07-24 11:05:00,10.12,10.13,10.1,10.1,32000.0,6.7482,6.7549,6.7349,6.7349,32000.0
2009-07-24 11:10:00,10.1,10.13,10.1,10.11,191700.0,6.7349,6.7549,6.7349,6.7415,191700.0
2009-07-24 11:15:00,10.11,10.15,10.11,10.15,64800.0,6.7415,6.7682,6.7415,6.7682,64800.0
2009-07-24 11:20:00,10.15,10.24,10.15,10.19,179100.0,6.7682,6.8282,6.7682,6.7949,179100.0
2009-07-24 11:25:00,10.19,10.2,10.17,10.17,17100.0,6.7949,6.8016,6.7816,6.7816,17100.0
2009-07-24 11:30:00,10.18,10.22,10.18,10.21,76200.0,6.7882,6.8149,6.7882,6.8082,76200.0
2009-07-24 11:35:00,10.22,10.22,10.19,10.19,104700.0,6.8149,6.8149,6.7949,6.7949,104700.0
2009-07-24 11:40:00,10.2,10.21,10.16,10.21,134400.0,6.8016,6.8082,6.7749,6.8082,134400.0
2009-07-24 11:45:00,10.21,10.21,10.18,10.19,45100.0,6.8082,6.8082,6.7882,6.7949,45100.0
2009-07-24 11:50:00,10.2,10.2,10.17,10.18,25000.0,6.8016,6.8016,6.7816,6.7882,25000.0
2009-07-24 11:55:00,10.17,10.2,10.14,10.2,137600.0,6.7816,6.8016,6.7615,6.8016,137600.0
2009-07-24 12:00:00,10.19,10.2,10.18,10.19,67800.0,6.7949,6.8016,6.7882,6.7949,67800.0
2009-07-24 12:05:00,10.18,10.2,10.18,10.19,37000.0,6.7882,6.8016,6.7882,6.7949,37000.0
2009-07-24 12:10:00,10.19,10.23,10.19,10.23,68100.0,6.7949,6.8216,6.7949,6.8216,68100.0
2009-07-24 12:15:00,10.22,10.23,10.21,10.21,31000.0,6.8149,6.8216,6.8082,6.8082,31000.0
2009-07-24 12:20:00,10.21,10.21,10.18,10.2,49300.0,6.8082,6.8082,6.7882,6.8016,49300.0
2009-07-24 12:25:00,10.19,10.2,10.19,10.2,28500.0,6.7949,6.8016,6.7949,6.8016,28500.0
2009-07-24 12:30:00,10.19,10.2,10.19,10.19,13200.0,6.7949,6.8016,6.7949,6.7949,13200.0
2009-07-24 12:35:00,10.2,10.21,10.19,10.21,29700.0,6.8016,6.8082,6.7949,6.8082,29700.0
2009-07-24 12:40:00,10.2,10.23,10.2,10.22,58200.0,6.8016,6.8216,6.8016,6.8149,58200.0
2009-07-24 12:45:00,10.22,10.23,10.22,10.23,27400.0,6.8149,6.8216,6.8149,6.8216,27400.0
2009-07-24 12:50:00,10.23,10.23,10.18,10.18,197800.0,6.8216,6.8216,6.7882,6.7882,197800.0
2009-07-24 12:55:00,10.18,10.19,10.17,10.18,36000.0,6.7882,6.7949,6.7816,6.7882,36000.0
2009-07-24 13:00:00,10.18,10.19,10.17,10.18,27300.0,6.7882,6.7949,6.7816,6.7882,27300.0
2009-07-24 13:05:00,10.17,10.18,10.17,10.17,7900.0,6.7816,6.7882,6.7816,6.7816,7900.0
2009-07-24 13:10:00,10.17,10.19,10.17,10.19,33500.0,6.7816,6.7949,6.7816,6.7949,33500.0
2009-07-24 13:15:00,10.18,10.2,10.18,10.2,43100.0,6.7882,6.8016,6.7882,6.8016,43100.0
2009-07-24 13:20:00,10.2,10.2,10.18,10.19,93200.0,6.8016,6.8016,6.7882,6.7949,93200.0
2009-07-24 13:25:00,10.19,10.19,10.18,10.18,4300.0,6.7949,6.7949,6.7882,6.7882,4300.0
2009-07-24 13:30:00,10.19,10.25,10.19,10.24,208100.0,6.7949,6.8349,6.7949,6.8282,208100.0
2009-07-24 13:35:00,10.24,10.25,10.22,10.24,152400.0,6.8282,6.8349,6.8149,6.8282,152400.0
2009-07-24 13:40:00,10.24,10.24,10.22,10.23,44300.0,6.8282,6.8282,6.8149,6.8216,44300.0
2009-07-24 13:45:00,10.23,10.23,10.22,10.22,8300.0,6.8216,6.8216,6.8149,6.8149,8300.0
2009-07-24 13:50:00,10.23,10.23,10.22,10.23,24900.0,6.8216,6.8216,6.8149,6.8216,24900.0
2009-07-24 13:55:00,10.23,10.24,10.22,10.23,34800.0,6.8216,6.8282,6.8149,6.8216,34800.0
2009-07-24 14:00:00,10.23,10.24,10.22,10.24,91000.0,6.8216,6.8282,6.8149,6.8282,91000.0
2009-07-24 14:05:00,10.24,10.25,10.23,10.25,41800.0,6.8282,6.8349,6.8216,6.8349,41800.0
2009-07-24 14:10:00,10.24,10.25,10.24,10.25,14400.0,6.8282,6.8349,6.8282,6.8349,14400.0
2009-07-24 14:15:00,10.25,10.25,10.24,10.24,25000.0,6.8349,6.8349,6.8282,6.8282,25000.0
2009-07-24 14:20:00,10.25,10.25,10.22,10.23,49300.0,6.8349,6.8349,6.8149,6.8216,49300.0
2009-07-24 14:25:00,10.22,10.23,10.22,10.23,525300.0,6.8149,6.8216,6.8149,6.8216,525300.0
2009-07-24 14:30:00,10.23,10.23,10.22,10.22,95600.0,6.8216,6.8216,6.8149,6.8149,95600.0
2009-07-24 14:35:00,10.23,10.24,10.22,10.24,135200.0,6.8216,6.8282,6.8149,6.8282,135200.0
2009-07-24 14:40:00,10.23,10.24,10.23,10.24,18600.0,6.8216,6.8282,6.8216,6.8282,18600.0
2009-07-24 14:45:00,10.23,10.25,10.23,10.23,117100.0,6.8216,6.8349,6.8216,6.8216,117100.0
2009-07-24 14:50:00,10.23,10.24,10.22,10.22,112500.0,6.8216,6.8282,6.8149,6.8149,112500.0
2009-07-24 14:55:00,10.22,10.24,10.22,10.23,100700.0,6.8149,6.8282,6.8149,6.8216,100700.0
2009-07-24 15:00:00,10.24,10.25,10.23,10.24,74100.0,6.8282,6.8349,6.8216,6.8282,74100.0
2009-07-24 15:05:00,10.24,10.26,10.24,10.26,114500.0,6.8282,6.8416,6.8282,6.8416,114500.0
2009-07-24 15:10:00,10.25,10.26,10.23,10.25,298700.0,6.8349,6.8416,6.8216,6.8349,298700.0
2009-07-24 15:15:00,10.24,10.26,10.24,10.26,105800.0,6.8282,6.8416,6.8282,6.8416,105800.0
2009-07-24 15:20:00,10.25,10.26,10.25,10.26,59200.0,6.8349,6.8416,6.8349,6.8416,59200.0
2009-07-24 15:25:00,10.26,10.27,10.26,10.27,57700.0,6.8416,6.8482,6.8416,6.8482,57700.0
2009-07-24 15:30:00,10.27,10.27,10.24,10.26,269200.0,6.8482,6.8482,6.8282,6.8416,269200.0
2009-07-24 15:35:00,10.26,10.27,10.26,10.27,107500.0,6.8416,6.8482,6.8416,6.8482,107500.0
2009-07-24 15:40:00,10.26,10.3,10.26,10.29,304300.0,6.8416,6.8682,6.8416,6.8616,304300.0
2009-07-24 15:45:00,10.29,10.31,10.29,10.31,163700.0,6.8616,6.8749,6.8616,6.8749,163700.0
2009-07-24 15:50:00,10.31,10.32,10.3,10.31,164300.0,6.8749,6.8816,6.8682,6.8749,164300.0
2009-07-24 15:55:00,10.3,10.31,10.27,10.31,638200.0,6.8682,6.8749,6.8482,6.8749,638200.0
2009-07-27 11:15:00,10.18,10.18,10.16,10.16,44400.0,6.7882,6.7882,6.7749,6.7749,44400.0
2009-07-27 11:20:00,10.15,10.18,10.15,10.17,95500.0,6.7682,6.7882,6.7682,6.7816,95500.0
2009-07-27 11:25:00,10.16,10.17,10.16,10.17,71600.0,6.7749,6.7816,6.7749,6.7816,71600.0
2009-07-27 11:30:00,10.17,10.17,10.15,10.16,112500.0,6.7816,6.7816,6.7682,6.7749,112500.0
2009-07-27 11:35:00,10.16,10.18,10.16,10.18,49200.0,6.7749,6.7882,6.7749,6.7882,49200.0
2009-07-27 11:40:00,10.18,10.19,10.16,10.18,102100.0,6.7882,6.7949,6.7749,6.7882,102100.0
2009-07-27 11:45:00,10.18,10.19,10.17,10.18,68600.0,6.7882,6.7949,6.7816,6.7882,68600.0
2009-07-27 11:50:00,10.18,10.18,10.17,10.17,16500.0,6.7882,6.7882,6.7816,6.7816,16500.0
2009-07-27 11:55:00,10.18,10.18,10.14,10.15,66400.0,6.7882,6.7882,6.7615,6.7682,66400.0
2009-07-27 12:00:00,10.15,10.17,10.14,10.17,54700.0,6.7682,6.7816,6.7615,6.7816,54700.0
2009-07-27 12:05:00,10.17,10.17,10.16,10.16,13300.0,6.7816,6.7816,6.7749,6.7749,13300.0
2009-07-27 12:10:00,10.17,10.17,10.16,10.17,17900.0,6.7816,6.7816,6.7749,6.7816,17900.0
2009-07-27 12:15:00,10.17,10.19,10.16,10.17,99400.0,6.7816,6.7949,6.7749,6.7816,99400.0
2009-07-27 12:20:00,10.18,10.19,10.16,10.19,109300.0,6.7882,6.7949,6.7749,6.7949,109300.0
2009-07-27 12:25:00,10.18,10.19,10.18,10.18,13500.0,6.7882,6.7949,6.7882,6.7882,13500.0
2009-07-27 12:30:00,10.18,10.19,10.18,10.18,36300.0,6.7882,6.7949,6.7882,6.7882,36300.0
2009-07-27 12:35:00,10.19,10.2,10.18,10.19,81900.0,6.7949,6.8016,6.7882,6.7949,81900.0
2009-07-27 12:40:00,10.18,10.2,10.18,10.18,48400.0,6.7882,6.8016,6.7882,6.7882,48400.0
2009-07-27 12:45:00,10.19,10.19,10.16,10.17,74600.0,6.7949,6.7949,6.7749,6.7816,74600.0
2009-07-27 12:50:00,10.17,10.2,10.17,10.17,98300.0,6.7816,6.8016,6.7816,6.7816,98300.0
2009-07-27 12:55:00,10.17,10.18,10.16,10.16,545600.0,6.7816,6.7882,6.7749,6.7749,545600.0
2009-07-27 13:00:00,10.16,10.18,10.16,10.18,23100.0,6.7749,6.7882,6.7749,6.7882,23100.0
2009-07-27 13:05:00,10.18,10.2,10.17,10.17,92300.0,6.7882,6.8016,6.7816,6.7816,92300.0
2009-07-27 13:10:00,10.17,10.18,10.17,10.17,10500.0,6.7816,6.7882,6.7816,6.7816,10500.0
2009-07-27 13:15:00,10.17,10.19,10.17,10.18,42800.0,6.7816,6.7949,6.7816,6.7882,42800.0
2009-07-27 13:20:00,10.18,10.18,10.16,10.17,129900.0,6.7882,6.7882,6.7749,6.7816,129900.0
2009-07-27 13:25:00,10.16,10.17,10.14,10.16,64800.0,6.7749,6.7816,6.7615,6.7749,64800.0
2009-07-27 13:30:00,10.15,10.18,10.15,10.16,95100.0,6.7682,6.7882,6.7682,6.7749,95100.0
2009-07-27 13:35:00,10.15,10.17,10.15,10.16,18300.0,6.7682,6.7816,6.7682,6.7749,18300.0
2009-07-27 13:40:00,10.16,10.18,10.16,10.18,26700.0,6.7749,6.7882,6.7749,6.7882,26700.0
2009-07-27 13:45:00,10.18,10.19,10.17,10.18,41500.0,6.7882,6.7949,6.7816,6.7882,41500.0
2009-07-27 13:50:00,10.18,10.19,10.18,10.19,18300.0,6.7882,6.7949,6.7882,6.7949,18300.0
2009-07-27 13:55:00,10.18,10.2,10.18,10.19,71500.0,6.7882,6.8016,6.7882,6.7949,71500.0
2009-07-27 14:00:00,10.19,10.19,10.18,10.18,13500.0,6.7949,6.7949,6.7882,6.7882,13500.0
2009-07-27 14:05:00,10.19,10.19,10.18,10.19,25000.0,6.7949,6.7949,6.7882,6.7949,25000.0
2009-07-27 14:10:00,10.19,10.2,10.18,10.19,64300.0,6.7949,6.8016,6.7882,6.7949,64300.0
2009-07-27 14:15:00,10.2,10.22,10.19,10.21,110900.0,6.8016,6.8149,6.7949,6.8082,110900.0
2009-07-27 14:20:00,10.21,10.21,10.2,10.2,14500.0,6.8082,6.8082,6.8016,6.8016,14500.0
2009-07-27 14:25:00,10.2,10.21,10.18,10.19,81800.0,6.8016,6.8082,6.7882,6.7949,81800.0
2009-07-27 14:30:00,10.19,10.19,10.18,10.19,21700.0,6.7949,6.7949,6.7882,6.7949,21700.0
2009-07-27 14:35:00,10.18,10.21,10.18,10.2,154500.0,6.7882,6.8082,6.7882,6.8016,154500.0
2009-07-27 14:40:00,10.21,10.23,10.2,10.23,98700.0,6.8082,6.8216,6.8016,6.8216,98700.0
2009-07-27 14:45:00,10.23,10.24,10.23,10.24,53200.0,6.8216,6.8282,6.8216,6.8282,53200.0
2009-07-27 14:50:00,10.24,10.24,10.22,10.23,32700.0,6.8282,6.8282,6.8149,6.8216,32700.0
2009-07-27 14:55:00,10.23,10.25,10.22,10.25,59000.0,6.8216,6.8349,6.8149,6.8349,59000.0
2009-07-27 15:00:00,10.24,10.26,10.23,10.24,115800.0,6.8282,6.8416,6.8216,6.8282,115800.0
2009-07-27 15:05:00,10.23,10.24,10.23,10.23,39800.0,6.8216,6.8282,6.8216,6.8216,39800.0
2009-07-27 15:10:00,10.23,10.26,10.23,10.26,113600.0,6.8216,6.8416,6.8216,6.8416,113600.0
2009-07-27 15:15:00,10.26,10.26,10.22,10.22,100900.0,6.8416,6.8416,6.8149,6.8149,100900.0
2009-07-27 15:20:00,10.22,10.24,10.21,10.21,90200.0,6.8149,6.8282,6.8082,6.8082,90200.0
2009-07-27 15:25:00,10.21,10.26,10.21,10.25,123200.0,6.8082,6.8416,6.8082,6.8349,123200.0
2009-07-27 15:30:00,10.25,10.25,10.23,10.23,63500.0,6.8349,6.8349,6.8216,6.8216,63500.0
2009-07-27 15:35:00,10.23,10.25,10.23,10.25,62800.0,6.8216,6.8349,6.8216,6.8349,62800.0
2009-07-27 15:40:00,10.25,10.26,10.24,10.26,69800.0,6.8349,6.8416,6.8282,6.8416,69800.0
2009-07-27 15:45:00,10.25,10.26,10.24,10.24,111300.0,6.8349,6.8416,6.8282,6.8282,111300.0
2009-07-27 15:50:00,10.24,10.28,10.24,10.27,147600.0,6.8282,6.8549,6.8282,6.8482,147600.0
2009-07-27 15:55:00,10.26,10.29,10.26,10.29,167000.0,6.8416,6.8616,6.8416,6.8616,167000.0
2009-07-28 09:30:00,10.29,10.32,10.23,10.26,273500.0,6.8616,6.8816,6.8216,6.8416,273500.0
2009-07-28 09:35:00,10.27,10.27,10.2,10.22,203600.0,6.8482,6.8482,6.8016,6.8149,203600.0
2009-07-28 09:40:00,10.22,10.27,10.21,10.25,348400.0,6.8149,6.8482,6.8082,6.8349,348400.0
2009-07-28 09:45:00,10.25,10.3,10.24,10.3,198000.0,6.8349,6.8682,6.8282,6.8682,198000.0
2009-07-28 09:50:00,10.3,10.33,10.27,10.29,269700.0,6.8682,6.8882,6.8482,6.8616,269700.0
2009-07-28 09:55:00,10.29,10.3,10.27,10.29,139200.0,6.8616,6.8682,6.8482,6.8616,139200.0
2009-07-28 10:00:00,10.28,10.28,10.21,10.24,160700.0,6.8549,6.8549,6.8082,6.8282,160700.0
2009-07-28 10:05:00,10.25,10.26,10.22,10.26,146500.0,6.8349,6.8416,6.8149,6.8416,146500.0
2009-07-28 10:10:00,10.26,10.27,10.17,10.19,168000.0,6.8416,6.8482,6.7816,6.7949,168000.0
2009-07-28 10:15:00,10.18,10.2,10.17,10.2,132600.0,6.7882,6.8016,6.7816,6.8016,132600.0
2009-07-28 10:20:00,10.2,10.22,10.19,10.19,179800.0,6.8016,6.8149,6.7949,6.7949,179800.0
2009-07-28 10:25:00,10.19,10.23,10.19,10.23,101100.0,6.7949,6.8216,6.7949,6.8216,101100.0
2009-07-28 10:30:00,10.22,10.25,10.2,10.21,90500.0,6.8149,6.8349,6.8016,6.8082,90500.0
2009-07-28 10:35:00,10.22,10.23,10.17,10.19,108900.0,6.8149,6.8216,6.7816,6.7949,108900.0
2009-07-28 10:40:00,10.19,10.2,10.17,10.2,70600.0,6.7949,6.8016,6.7816,6.8016,70600.0
2009-07-28 10:45:00,10.2,10.26,10.19,10.25,146900.0,6.8016,6.8416,6.7949,6.8349,146900.0
2009-07-28 10:50:00,10.26,10.26,10.23,10.26,56200.0,6.8416,6.8416,6.8216,6.8416,56200.0
2009-07-28 10:55:00,10.26,10.26,10.23,10.23,28300.0,6.8416,6.8416,6.8216,6.8216,28300.0
2009-07-28 11:00:00,10.23,10.23,10.21,10.21,34200.0,6.8216,6.8216,6.8082,6.8082,34200.0
2009-07-28 11:05:00,10.22,10.23,10.2,10.2,55400.0,6.8149,6.8216,6.8016,6.8016,55400.0
2009-07-28 11:10:00,10.2,10.21,10.2,10.2,76900.0,6.8016,6.8082,6.8016,6.8016,76900.0
2009-07-28 11:15:00,10.2,10.21,10.18,10.19,49100.0,6.8016,6.8082,6.7882,6.7949,49100.0
2009-07-28 11:20:00,10.18,10.19,10.17,10.18,50900.0,6.7882,6.7949,6.7816,6.7882,50900.0
2009-07-28 11:25:00,10.17,10.18,10.16,10.17,110100.0,6.7816,6.7882,6.7749,6.7816,110100.0
2009-07-28 11:30:00,10.18,10.18,10.17,10.17,63400.0,6.7882,6.7882,6.7816,6.7816,63400.0
2009-07-28 11:35:00,10.17,10.18,10.15,10.17,128500.0,6.7816,6.7882,6.7682,6.7816,128500.0
2009-07-28 11:40:00,10.17,10.19,10.17,10.18,46900.0,6.7816,6.7949,6.7816,6.7882,46900.0
2009-07-28 11:45:00,10.18,10.2,10.18,10.2,37500.0,6.7882,6.8016,6.7882,6.8016,37500.0
2009-07-28 11:50:00,10.21,10.21,10.19,10.2,19800.0,6.8082,6.8082,6.7949,6.8016,19800.0
2009-07-28 11:55:00,10.19,10.23,10.19,10.22,68600.0,6.7949,6.8216,6.7949,6.8149,68600.0
2009-07-28 12:00:00,10.22,10.23,10.21,10.23,62500.0,6.8149,6.8216,6.8082,6.8216,62500.0
2009-07-28 12:05:00,10.23,10.23,10.2,10.23,137500.0,6.8216,6.8216,6.8016,6.8216,137500.0
2009-07-28 12:10:00,10.22,10.24,10.22,10.23,56600.0,6.8149,6.8282,6.8149,6.8216,56600.0
2009-07-28 12:15:00,10.24,10.24,10.23,10.23,22300.0,6.8282,6.8282,6.8216,6.8216,22300.0
2009-07-28 12:20:00,10.24,10.25,10.23,10.23,56900.0,6.8282,6.8349,6.8216,6.8216,56900.0
2009-07-28 12:25:00,10.23,10.24,10.23,10.24,8900.0,6.8216,6.8282,6.8216,6.8282,8900.0
2009-07-28 12:30:00,10.24,10.24,10.23,10.23,17200.0,6.8282,6.8282,6.8216,6.8216,17200.0
2009-07-28 12:35:00,10.23,10.25,10.23,10.25,30800.0,6.8216,6.8349,6.8216,6.8349,30800.0
2009-07-28 12:40:00,10.25,10.25,10.23,10.23,42400.0,6.8349,6.8349,6.8216,6.8216,42400.0
2009-07-28 12:45:00,10.23,10.24,10.22,10.23,43000.0,6.8216,6.8282,6.8149,6.8216,43000.0
2009-07-28 12:50:00,10.23,10.23,10.22,10.22,13900.0,6.8216,6.8216,6.8149,6.8149,13900.0
2009-07-28 12:55:00,10.22,10.23,10.21,10.23,54700.0,6.8149,6.8216,6.8082,6.8216,54700.0
2009-07-28 13:00:00,10.23,10.24,10.21,10.21,74100.0,6.8216,6.8282,6.8082,6.8082,74100.0
2009-07-28 13:05:00,10.22,10.23,10.21,10.23,37800.0,6.8149,6.8216,6.8082,6.8216,37800.0
2009-07-28 13:10:00,10.24,10.27,10.23,10.26,95800.0,6.8282,6.8482,6.8216,6.8416,95800.0
2009-07-28 13:15:00,10.26,10.3,10.25,10.26,172100.0,6.8416,6.8682,6.8349,6.8416,172100.0
2009-07-28 13:20:00,10.26,10.28,10.24,10.25,161900.0,6.8416,6.8549,6.8282,6.8349,161900.0
2009-07-28 13:25:00,10.26,10.27,10.24,10.25,63000.0,6.8416,6.8482,6.8282,6.8349,63000.0
2009-07-28 13:30:00,10.25,10.26,10.24,10.26,64200.0,6.8349,6.8416,6.8282,6.8416,64200.0
2009-07-28 13:35:00,10.26,10.27,10.25,10.27,24700.0,6.8416,6.8482,6.8349,6.8482,24700.0
2009-07-28 13:40:00,10.26,10.27,10.26,10.27,23900.0,6.8416,6.8482,6.8416,6.8482,23900.0
2009-07-28 13:45:00,10.27,10.29,10.26,10.28,45300.0,6.8482,6.8616,6.8416,6.8549,45300.0
2009-07-28 13:50:00,10.29,10.3,10.26,10.3,301200.0,6.8616,6.8682,6.8416,6.8682,301200.0
2009-07-28 13:55:00,10.29,10.3,10.29,10.3,18200.0,6.8616,6.8682,6.8616,6.8682,18200.0
2009-07-28 14:00:00,10.29,10.3,10.28,10.3,45600.0,6.8616,6.8682,6.8549,6.8682,45600.0
2009-07-28 14:05:00,10.3,10.33,10.29,10.32,76500.0,6.8682,6.8882,6.8616,6.8816,76500.0
2009-07-28 14:10:00,10.33,10.36,10.3,10.3,321100.0,6.8882,6.9082,6.8682,6.8682,321100.0
2009-07-28 14:15:00,10.3,10.32,10.29,10.3,96900.0,6.8682,6.8816,6.8616,6.8682,96900.0
2009-07-28 14:20:00,10.3,10.3,10.29,10.29,24900.0,6.8682,6.8682,6.8616,6.8616,24900.0
2009-07-28 14:25:00,10.29,10.3,10.29,10.29,27300.0,6.8616,6.8682,6.8616,6.8616,27300.0
2009-07-28 14:30:00,10.3,10.31,10.28,10.28,531900.0,6.8682,6.8749,6.8549,6.8549,531900.0
2009-07-28 14:35:00,10.28,10.29,10.27,10.27,39900.0,6.8549,6.8616,6.8482,6.8482,39900.0
2009-07-28 14:40:00,10.28,10.29,10.26,10.27,90500.0,6.8549,6.8616,6.8416,6.8482,90500.0
2009-07-28 14:45:00,10.27,10.28,10.27,10.28,19600.0,6.8482,6.8549,6.8482,6.8549,19600.0
2009-07-28 14:50:00,10.28,10.28,10.23,10.23,60300.0,6.8549,6.8549,6.8216,6.8216,60300.0
2009-07-28 14:55:00,10.23,10.25,10.22,10.25,105400.0,6.8216,6.8349,6.8149,6.8349,105400.0
2009-07-28 15:00:00,10.25,10.25,10.23,10.24,32000.0,6.8349,6.8349,6.8216,6.8282,32000.0
2009-07-28 15:05:00,10.24,10.27,10.24,10.25,133100.0,6.8282,6.8482,6.8282,6.8349,133100.0
2009-07-28 15:10:00,10.25,10.28,10.24,10.28,64900.0,6.8349,6.8549,6.8282,6.8549,64900.0
2009-07-28 15:15:00,10.28,10.28,10.25,10.26,99000.0,6.8549,6.8549,6.8349,6.8416,99000.0
2009-07-28 15:20:00,10.24,10.27,10.24,10.25,87700.0,6.8282,6.8482,6.8282,6.8349,87700.0
2009-07-28 15:25:00,10.25,10.26,10.23,10.24,103600.0,6.8349,6.8416,6.8216,6.8282,103600.0
2009-07-28 15:30:00,10.25,10.25,10.23,10.24,178300.0,6.8349,6.8349,6.8216,6.8282,178300.0
2009-07-28 15:35:00,10.25,10.25,10.24,10.24,95100.0,6.8349,6.8349,6.8282,6.8282,95100.0
2009-07-28 15:40:00,10.24,10.26,10.23,10.25,321500.0,6.8282,6.8416,6.8216,6.8349,321500.0
2009-07-28 15:45:00,10.25,10.28,10.24,10.26,425300.0,6.8349,6.8549,6.8282,6.8416,425300.0
2009-07-28 15:50:00,10.27,10.27,10.25,10.26,358800.0,6.8482,6.8482,6.8349,6.8416,358800.0
2009-07-28 15:55:00,10.27,10.27,10.24,10.26,755000.0,6.8482,6.8482,6.8282,6.8416,755000.0
2009-07-29 09:30:00,10.17,10.18,10.09,10.09,196100.0,6.7816,6.7882,6.7282,6.7282,196100.0
2009-07-29 09:35:00,10.09,10.11,10.05,10.08,299900.0,6.7282,6.7415,6.7015,6.7215,299900.0
2009-07-29 09:40:00,10.08,10.1,10.05,10.05,133000.0,6.7215,6.7349,6.7015,6.7015,133000.0
2009-07-29 09:45:00,10.05,10.14,10.05,10.09,101900.0,6.7015,6.7615,6.7015,6.7282,101900.0
2009-07-29 09:50:00,10.09,10.1,10.03,10.05,151700.0,6.7282,6.7349,6.6882,6.7015,151700.0
2009-07-29 09:55:00,10.04,10.05,10.02,10.04,184400.0,6.6949,6.7015,6.6815,6.6949,184400.0
2009-07-29 10:00:00,10.04,10.05,10.01,10.02,224500.0,6.6949,6.7015,6.6749,6.6815,224500.0
2009-07-29 10:05:00,10.02,10.08,10.02,10.08,182500.0,6.6815,6.7215,6.6815,6.7215,182500.0
2009-07-29 10:10:00,10.08,10.1,10.07,10.08,132400.0,6.7215,6.7349,6.7149,6.7215,132400.0
2009-07-29 10:15:00,10.08,10.09,10.07,10.09,147100.0,6.7215,6.7282,6.7149,6.7282,147100.0
2009-07-29 10:20:00,10.08,10.11,10.07,10.1,236700.0,6.7215,6.7415,6.7149,6.7349,236700.0
2009-07-29 10:25:00,10.09,10.15,10.09,10.15,198600.0,6.7282,6.7682,6.7282,6.7682,198600.0
2009-07-29 10:30:00,10.15,10.15,10.08,10.08,157100.0,6.7682,6.7682,6.7215,6.7215,157100.0
2009-07-29 10:35:00,10.09,10.1,10.06,10.07,132700.0,6.7282,6.7349,6.7082,6.7149,132700.0
2009-07-29 10:40:00,10.07,10.09,10.06,10.06,210600.0,6.7149,6.7282,6.7082,6.7082,210600.0
2009-07-29 10:45:00,10.06,10.1,10.05,10.08,185400.0,6.7082,6.7349,6.7015,6.7215,185400.0
2009-07-29 10:50:00,10.08,10.1,10.07,10.1,174800.0,6.7215,6.7349,6.7149,6.7349,174800.0
2009-07-29 10:55:00,10.1,10.1,10.06,10.06,157600.0,6.7349,6.7349,6.7082,6.7082,157600.0
2009-07-29 11:00:00,10.06,10.1,10.06,10.09,184200.0,6.7082,6.7349,6.7082,6.7282,184200.0
2009-07-29 11:05:00,10.09,10.14,10.08,10.14,133300.0,6.7282,6.7615,6.7215,6.7615,133300.0
2009-07-29 11:10:00,10.14,10.15,10.13,10.13,125400.0,6.7615,6.7682,6.7549,6.7549,125400.0
2009-07-29 11:15:00,10.14,10.14,10.11,10.12,134000.0,6.7615,6.7615,6.7415,6.7482,134000.0
2009-07-29 11:20:00,10.11,10.14,10.09,10.09,155100.0,6.7415,6.7615,6.7282,6.7282,155100.0
2009-07-29 11:25:00,10.09,10.12,10.09,10.12,87000.0,6.7282,6.7482,6.7282,6.7482,87000.0
2009-07-29 11:30:00,10.12,10.13,10.11,10.12,133500.0,6.7482,6.7549,6.7415,6.7482,133500.0
2009-07-29 11:35:00,10.12,10.13,10.1,10.1,114300.0,6.7482,6.7549,6.7349,6.7349,114300.0
2009-07-29 11:40:00,10.1,10.1,10.08,10.1,72600.0,6.7349,6.7349,6.7215,6.7349,72600.0
2009-07-29 11:45:00,10.11,10.11,10.1,10.1,74300.0,6.7415,6.7415,6.7349,6.7349,74300.0
2009-07-29 11:50:00,10.11,10.11,10.09,10.1,109100.0,6.7415,6.7415,6.7282,6.7349,109100.0
2009-07-29 11:55:00,10.11,10.12,10.09,10.09,189600.0,6.7415,6.7482,6.7282,6.7282,189600.0
2009-07-29 12:00:00,10.09,10.11,10.08,10.1,163400.0,6.7282,6.7415,6.7215,6.7349,163400.0
2009-07-29 12:05:00,10.1,10.1,10.08,10.08,92100.0,6.7349,6.7349,6.7215,6.7215,92100.0
2009-07-29 12:10:00,10.09,10.09,10.08,10.08,64700.0,6.7282,6.7282,6.7215,6.7215,64700.0
2009-07-29 12:15:00,10.08,10.08,10.06,10.07,149400.0,6.7215,6.7215,6.7082,6.7149,149400.0
2009-07-29 12:20:00,10.08,10.09,10.06,10.06,111600.0,6.7215,6.7282,6.7082,6.7082,111600.0
2009-07-29 12:25:00,10.07,10.07,10.06,10.06,64600.0,6.7149,6.7149,6.7082,6.7082,64600.0
2009-07-29 12:30:00,10.07,10.08,10.06,10.06,102000.0,6.7149,6.7215,6.7082,6.7082,102000.0
2009-07-29 12:35:00,10.07,10.09,10.06,10.09,119400.0,6.7149,6.7282,6.7082,6.7282,119400.0
2009-07-29 12:40:00,10.09,10.09,10.08,10.09,84900.0,6.7282,6.7282,6.7215,6.7282,84900.0
2009-07-29 12:45:00,10.08,10.09,10.08,10.09,54600.0,6.7215,6.7282,6.7215,6.7282,54600.0
2009-07-29 12:50:00,10.09,10.09,10.08,10.09,50500.0,6.7282,6.7282,6.7215,6.7282,50500.0
2009-07-29 12:55:00,10.08,10.09,10.08,10.09,60900.0,6.7215,6.7282,6.7215,6.7282,60900.0
2009-07-29 13:00:00,10.09,10.09,10.04,10.08,254500.0,6.7282,6.7282,6.6949,6.7215,254500.0
2009-07-29 13:05:00,10.08,10.09,10.06,10.07,169200.0,6.7215,6.7282,6.7082,6.7149,169200.0
2009-07-29 13:10:00,10.06,10.1,10.05,10.09,121300.0,6.7082,6.7349,6.7015,6.7282,121300.0
2009-07-29 13:15:00,10.09,10.1,10.07,10.07,124200.0,6.7282,6.7349,6.7149,6.7149,124200.0
2009-07-29 13:20:00,10.07,10.09,10.05,10.05,109800.0,6.7149,6.7282,6.7015,6.7015,109800.0
2009-07-29 13:25:00,10.05,10.06,10.04,10.04,95100.0,6.7015,6.7082,6.6949,6.6949,95100.0
2009-07-29 13:30:00,10.04,10.04,10.02,10.02,126100.0,6.6949,6.6949,6.6815,6.6815,126100.0
2009-07-29 13:35:00,10.03,10.04,10.02,10.04,155600.0,6.6882,6.6949,6.6815,6.6949,155600.0
2009-07-29 13:40:00,10.04,10.04,10.01,10.01,171100.0,6.6949,6.6949,6.6749,6.6749,171100.0
2009-07-29 13:45:00,10.02,10.02,10.0,10.01,81800.0,6.6815,6.6815,6.6682,6.6749,81800.0
2009-07-29 13:50:00,10.01,10.01,10.0,10.01,110800.0,6.6749,6.6749,6.6682,6.6749,110800.0
2009-07-29 13:55:00,10.02,10.04,10.01,10.04,325600.0,6.6815,6.6949,6.6749,6.6949,325600.0
2009-07-29 14:00:00,10.04,10.04,10.0,10.03,228100.0,6.6949,6.6949,6.6682,6.6882,228100.0
2009-07-29 14:05:00,10.02,10.03,10.01,10.02,57000.0,6.6815,6.6882,6.6749,6.6815,57000.0
2009-07-29 14:10:00,10.02,10.04,10.01,10.04,64400.0,6.6815,6.6949,6.6749,6.6949,64400.0
2009-07-29 14:15:00,10.04,10.07,10.03,10.06,127200.0,6.6949,6.7149,6.6882,6.7082,127200.0
2009-07-29 14:20:00,10.07,10.07,10.04,10.06,60500.0,6.7149,6.7149,6.6949,6.7082,60500.0
2009-07-29 14:25:00,10.06,10.09,10.05,10.09,73900.0,6.7082,6.7282,6.7015,6.7282,73900.0
2009-07-29 14:30:00,10.09,10.09,10.08,10.08,79500.0,6.7282,6.7282,6.7215,6.7215,79500.0
2009-07-29 14:35:00,10.07,10.07,10.05,10.06,76300.0,6.7149,6.7149,6.7015,6.7082,76300.0
2009-07-29 14:40:00,10.06,10.07,10.04,10.04,132500.0,6.7082,6.7149,6.6949,6.6949,132500.0
2009-07-29 14:45:00,10.04,10.05,10.03,10.03,94600.0,6.6949,6.7015,6.6882,6.6882,94600.0
2009-07-29 14:50:00,10.04,10.07,10.03,10.04,336200.0,6.6949,6.7149,6.6882,6.6949,336200.0
2009-07-29 14:55:00,10.03,10.04,10.02,10.03,59600.0,6.6882,6.6949,6.6815,6.6882,59600.0
2009-07-29 15:00:00,10.03,10.05,10.02,10.05,93400.0,6.6882,6.7015,6.6815,6.7015,93400.0
2009-07-29 15:05:00,10.05,10.05,10.04,10.05,60700.0,6.7015,6.7015,6.6949,6.7015,60700.0
2009-07-29 15:10:00,10.04,10.07,10.04,10.06,171900.0,6.6949,6.7149,6.6949,6.7082,171900.0
2009-07-29 15:15:00,10.06,10.06,10.03,10.04,423800.0,6.7082,6.7082,6.6882,6.6949,423800.0
2009-07-29 15:20:00,10.04,10.05,10.03,10.04,222800.0,6.6949,6.7015,6.6882,6.6949,222800.0
2009-07-29 15:25:00,10.04,10.04,10.02,10.03,208300.0,6.6949,6.6949,6.6815,6.6882,208300.0
2009-07-29 15:30:00,10.03,10.03,10.01,10.02,266400.0,6.6882,6.6882,6.6749,6.6815,266400.0
2009-07-29 15:35:00,10.02,10.04,10.01,10.04,280500.0,6.6815,6.6949,6.6749,6.6949,280500.0
2009-07-29 15:40:00,10.04,10.04,10.03,10.04,212500.0,6.6949,6.6949,6.6882,6.6949,212500.0
2009-07-29 15:45:00,10.04,10.07,10.03,10.06,452100.0,6.6949,6.7149,6.6882,6.7082,452100.0
2009-07-29 15:50:00,10.06,10.08,10.05,10.08,305900.0,6.7082,6.7215,6.7015,6.7215,305900.0
2009-07-29 15:55:00,10.08,10.11,10.07,10.08,1137700.0,6.7215,6.7415,6.7149,6.7215,1137700.0
2009-07-30 09:30:00,10.67,10.73,10.54,10.71,1201900.0,7.115,7.155,7.0283,7.1416,1201900.0
2009-07-30 09:35:00,10.71,10.81,10.71,10.79,747400.0,7.1416,7.2083,7.1416,7.195,747400.0
2009-07-30 09:40:00,10.79,10.86,10.76,10.8,966800.0,7.195,7.2417,7.175,7.2016,966800.0
2009-07-30 09:45:00,10.8,10.81,10.71,10.75,828300.0,7.2016,7.2083,7.1416,7.1683,828300.0
2009-07-30 09:50:00,10.75,10.82,10.74,10.77,1418500.0,7.1683,7.215,7.1616,7.1816,1418500.0
2009-07-30 09:55:00,10.78,10.86,10.78,10.8,895800.0,7.1883,7.2417,7.1883,7.2016,895800.0
2009-07-30 10:00:00,10.8,10.81,10.75,10.77,592200.0,7.2016,7.2083,7.1683,7.1816,592200.0
2009-07-30 10:05:00,10.77,10.79,10.74,10.77,477400.0,7.1816,7.195,7.1616,7.1816,477400.0
2009-07-30 10:10:00,10.76,10.76,10.73,10.75,296000.0,7.175,7.175,7.155,7.1683,296000.0
2009-07-30 10:15:00,10.75,10.79,10.75,10.77,217400.0,7.1683,7.195,7.1683,7.1816,217400.0
2009-07-30 10:20:00,10.77,10.8,10.71,10.76,347900.0,7.1816,7.2016,7.1416,7.175,347900.0
2009-07-30 10:25:00,10.76,10.78,10.75,10.78,93200.0,7.175,7.1883,7.1683,7.1883,93200.0
2009-07-30 10:30:00,10.77,10.84,10.72,10.78,484200.0,7.1816,7.2283,7.1483,7.1883,484200.0
2009-07-30 10:35:00,10.78,10.84,10.76,10.83,288200.0,7.1883,7.2283,7.175,7.2217,288200.0
2009-07-30 10:40:00,10.83,10.86,10.82,10.85,1043600.0,7.2217,7.2417,7.215,7.235,1043600.0
2009-07-30 10:45:00,10.85,10.86,10.8,10.81,165100.0,7.235,7.2417,7.2016,7.2083,165100.0
2009-07-30 10:50:00,10.82,10.86,10.81,10.85,349500.0,7.215,7.2417,7.2083,7.235,349500.0
2009-07-30 10:55:00,10.85,10.86,10.83,10.86,215700.0,7.235,7.2417,7.2217,7.2417,215700.0
2009-07-30 11:00:00,10.86,10.86,10.85,10.86,69400.0,7.2417,7.2417,7.235,7.2417,69400.0
2009-07-30 11:05:00,10.85,10.89,10.85,10.87,291000.0,7.235,7.2617,7.235,7.2483,291000.0
2009-07-30 11:10:00,10.87,10.91,10.86,10.91,255900.0,7.2483,7.275,7.2417,7.275,255900.0
2009-07-30 11:15:00,10.91,10.94,10.89,10.91,423300.0,7.275,7.295,7.2617,7.275,423300.0
2009-07-30 11:20:00,10.91,10.93,10.87,10.87,126100.0,7.275,7.2883,7.2483,7.2483,126100.0
2009-07-30 11:25:00,10.88,10.88,10.85,10.85,63700.0,7.255,7.255,7.235,7.235,63700.0
2009-07-30 11:30:00,10.85,10.88,10.85,10.85,190000.0,7.235,7.255,7.235,7.235,190000.0
2009-07-30 11:35:00,10.85,10.87,10.85,10.85,164800.0,7.235,7.2483,7.235,7.235,164800.0
2009-07-30 11:40:00,10.85,10.86,10.85,10.85,81600.0,7.235,7.2417,7.235,7.235,81600.0
2009-07-30 11:45:00,10.85,10.88,10.85,10.87,108400.0,7.235,7.255,7.235,7.2483,108400.0
2009-07-30 11:50:00,10.87,10.88,10.85,10.85,303000.0,7.2483,7.255,7.235,7.235,303000.0
2009-07-30 11:55:00,10.85,10.87,10.84,10.87,207700.0,7.235,7.2483,7.2283,7.2483,207700.0
2009-07-30 12:00:00,10.86,10.86,10.81,10.82,228500.0,7.2417,7.2417,7.2083,7.215,228500.0
2009-07-30 12:05:00,10.81,10.86,10.81,10.84,107300.0,7.2083,7.2417,7.2083,7.2283,107300.0
2009-07-30 12:10:00,10.84,10.85,10.82,10.83,83700.0,7.2283,7.235,7.215,7.2217,83700.0
2009-07-30 12:15:00,10.82,10.84,10.82,10.84,66000.0,7.215,7.2283,7.215,7.2283,66000.0
2009-07-30 12:20:00,10.84,10.84,10.81,10.83,184100.0,7.2283,7.2283,7.2083,7.2217,184100.0
2009-07-30 12:25:00,10.82,10.83,10.8,10.8,64700.0,7.215,7.2217,7.2016,7.2016,64700.0
2009-07-30 12:30:00,10.8,10.83,10.79,10.8,214000.0,7.2016,7.2217,7.195,7.2016,214000.0
2009-07-30 12:35:00,10.8,10.81,10.79,10.81,162000.0,7.2016,7.2083,7.195,7.2083,162000.0
2009-07-30 12:40:00,10.8,10.82,10.8,10.81,70100.0,7.2016,7.215,7.2016,7.2083,70100.0
2009-07-30 12:45:00,10.81,10.83,10.81,10.82,68800.0,7.2083,7.2217,7.2083,7.215,68800.0
2009-07-30 12:50:00,10.82,10.85,10.81,10.82,220000.0,7.215,7.235,7.2083,7.215,220000.0
2009-07-30 12:55:00,10.82,10.84,10.81,10.82,170300.0,7.215,7.2283,7.2083,7.215,170300.0
2009-07-30 13:00:00,10.82,10.89,10.82,10.87,271200.0,7.215,7.2617,7.215,7.2483,271200.0
2009-07-30 13:05:00,10.88,10.94,10.87,10.9,270300.0,7.255,7.295,7.2483,7.2683,270300.0
2009-07-30 13:10:00,10.9,10.91,10.85,10.85,69500.0,7.2683,7.275,7.235,7.235,69500.0
2009-07-30 13:15:00,10.86,10.88,10.85,10.86,103400.0,7.2417,7.255,7.235,7.2417,103400.0
2009-07-30 13:20:00,10.86,10.88,10.85,10.85,75300.0,7.2417,7.255,7.235,7.235,75300.0
2009-07-30 13:25:00,10.85,10.89,10.83,10.84,264200.0,7.235,7.2617,7.2217,7.2283,264200.0
2009-07-30 13:30:00,10.84,10.86,10.84,10.85,129000.0,7.2283,7.2417,7.2283,7.235,129000.0
2009-07-30 13:35:00,10.85,10.86,10.84,10.85,89000.0,7.235,7.2417,7.2283,7.235,89000.0
2009-07-30 13:40:00,10.85,10.86,10.85,10.85,28500.0,7.235,7.2417,7.235,7.235,28500.0
2009-07-30 13:45:00,10.85,10.86,10.85,10.85,66500.0,7.235,7.2417,7.235,7.235,66500.0
2009-07-30 13:50:00,10.86,10.86,10.85,10.85,33700.0,7.2417,7.2417,7.235,7.235,33700.0
2009-07-30 13:55:00,10.85,10.86,10.84,10.85,216100.0,7.235,7.2417,7.2283,7.235,216100.0
2009-07-30 14:00:00,10.85,10.86,10.83,10.84,275700.0,7.235,7.2417,7.2217,7.2283,275700.0
2009-07-30 14:05:00,10.84,10.84,10.79,10.8,211800.0,7.2283,7.2283,7.195,7.2016,211800.0
2009-07-30 14:10:00,10.79,10.82,10.79,10.8,93700.0,7.195,7.215,7.195,7.2016,93700.0
2009-07-30 14:15:00,10.8,10.84,10.8,10.84,103200.0,7.2016,7.2283,7.2016,7.2283,103200.0
2009-07-30 14:20:00,10.83,10.84,10.83,10.84,65500.0,7.2217,7.2283,7.2217,7.2283,65500.0
2009-07-30 14:25:00,10.83,10.86,10.83,10.85,74900.0,7.2217,7.2417,7.2217,7.235,74900.0
2009-07-30 14:30:00,10.85,10.86,10.85,10.85,48600.0,7.235,7.2417,7.235,7.235,48600.0
2009-07-30 14:35:00,10.85,10.86,10.85,10.86,36100.0,7.235,7.2417,7.235,7.2417,36100.0
2009-07-30 14:40:00,10.85,10.86,10.85,10.85,32500.0,7.235,7.2417,7.235,7.235,32500.0
2009-07-30 14:45:00,10.85,10.87,10.85,10.85,143500.0,7.235,7.2483,7.235,7.235,143500.0
2009-07-30 14:50:00,10.85,10.88,10.85,10.86,207800.0,7.235,7.255,7.235,7.2417,207800.0
2009-07-30 14:55:00,10.86,10.88,10.85,10.85,110000.0,7.2417,7.255,7.235,7.235,110000.0
2009-07-30 15:00:00,10.85,10.88,10.85,10.88,169700.0,7.235,7.255,7.235,7.255,169700.0
2009-07-30 15:05:00,10.87,10.88,10.87,10.87,53600.0,7.2483,7.255,7.2483,7.2483,53600.0
2009-07-30 15:10:00,10.87,10.88,10.87,10.87,89400.0,7.2483,7.255,7.2483,7.2483,89400.0
2009-07-30 15:15:00,10.87,10.88,10.86,10.88,324800.0,7.2483,7.255,7.2417,7.255,324800.0
2009-07-30 15:20:00,10.87,10.9,10.87,10.9,271300.0,7.2483,7.2683,7.2483,7.2683,271300.0
2009-07-30 15:25:00,10.89,10.9,10.87,10.87,175600.0,7.2617,7.2683,7.2483,7.2483,175600.0
2009-07-30 15:30:00,10.87,10.88,10.85,10.87,458700.0,7.2483,7.255,7.235,7.2483,458700.0
2009-07-30 15:35:00,10.88,10.88,10.82,10.83,332000.0,7.255,7.255,7.215,7.2217,332000.0
2009-07-30 15:40:00,10.83,10.84,10.79,10.8,739600.0,7.2217,7.2283,7.195,7.2016,739600.0
2009-07-30 15:45:00,10.8,10.81,10.78,10.78,236600.0,7.2016,7.2083,7.1883,7.1883,236600.0
2009-07-30 15:50:00,10.79,10.83,10.77,10.77,521800.0,7.195,7.2217,7.1816,7.1816,521800.0
2009-07-30 15:55:00,10.77,10.78,10.71,10.73,1134700.0,7.1816,7.1883,7.1416,7.155,1134700.0
2009-07-31 09:30:00,10.79,10.87,10.71,10.79,209200.0,7.195,7.2483,7.1416,7.195,209200.0
2009-07-31 09:35:00,10.79,10.85,10.78,10.78,147600.0,7.195,7.235,7.1883,7.1883,147600.0
2009-07-31 09:40:00,10.79,10.8,10.65,10.67,494800.0,7.195,7.2016,7.1016,7.115,494800.0
2009-07-31 09:45:00,10.68,10.72,10.65,10.65,429300.0,7.1216,7.1483,7.1016,7.1016,429300.0
2009-07-31 09:50:00,10.65,10.68,10.62,10.65,420600.0,7.1016,7.1216,7.0816,7.1016,420600.0
2009-07-31 09:55:00,10.66,10.67,10.54,10.55,540900.0,7.1083,7.115,7.0283,7.0349,540900.0
2009-07-31 10:00:00,10.55,10.6,10.49,10.6,852800.0,7.0349,7.0683,6.9949,7.0683,852800.0
2009-07-31 10:05:00,10.61,10.62,10.54,10.61,659500.0,7.075,7.0816,7.0283,7.075,659500.0
2009-07-31 10:10:00,10.61,10.65,10.61,10.64,370000.0,7.075,7.1016,7.075,7.095,370000.0
2009-07-31 10:15:00,10.64,10.66,10.61,10.61,584700.0,7.095,7.1083,7.075,7.075,584700.0
2009-07-31 10:20:00,10.61,10.64,10.6,10.62,713400.0,7.075,7.095,7.0683,7.0816,713400.0
2009-07-31 10:25:00,10.62,10.64,10.59,10.6,199700.0,7.0816,7.095,7.0616,7.0683,199700.0
2009-07-31 10:30:00,10.6,10.61,10.59,10.6,193500.0,7.0683,7.075,7.0616,7.0683,193500.0
2009-07-31 10:35:00,10.6,10.6,10.55,10.56,195100.0,7.0683,7.0683,7.0349,7.0416,195100.0
2009-07-31 10:40:00,10.57,10.63,10.56,10.61,383000.0,7.0483,7.0883,7.0416,7.075,383000.0
2009-07-31 10:45:00,10.62,10.63,10.59,10.59,437700.0,7.0816,7.0883,7.0616,7.0616,437700.0
2009-07-31 10:50:00,10.6,10.61,10.58,10.59,102100.0,7.0683,7.075,7.0549,7.0616,102100.0
2009-07-31 10:55:00,10.6,10.6,10.57,10.58,146900.0,7.0683,7.0683,7.0483,7.0549,146900.0
2009-07-31 11:00:00,10.58,10.6,10.57,10.59,90500.0,7.0549,7.0683,7.0483,7.0616,90500.0
2009-07-31 11:05:00,10.6,10.6,10.57,10.58,143900.0,7.0683,7.0683,7.0483,7.0549,143900.0
2009-07-31 11:10:00,10.57,10.59,10.56,10.58,222200.0,7.0483,7.0616,7.0416,7.0549,222200.0
2009-07-31 11:15:00,10.59,10.59,10.54,10.55,186200.0,7.0616,7.0616,7.0283,7.0349,186200.0
2009-07-31 11:20:00,10.54,10.55,10.51,10.55,480100.0,7.0283,7.0349,7.0083,7.0349,480100.0
2009-07-31 11:25:00,10.54,10.59,10.54,10.58,471400.0,7.0283,7.0616,7.0283,7.0549,471400.0
2009-07-31 11:30:00,10.58,10.58,10.54,10.58,464900.0,7.0549,7.0549,7.0283,7.0549,464900.0
2009-07-31 11:35:00,10.58,10.63,10.58,10.6,117900.0,7.0549,7.0883,7.0549,7.0683,117900.0
2009-07-31 11:40:00,10.59,10.63,10.59,10.63,91500.0,7.0616,7.0883,7.0616,7.0883,91500.0
2009-07-31 11:45:00,10.63,10.63,10.57,10.58,199700.0,7.0883,7.0883,7.0483,7.0549,199700.0
2009-07-31 11:50:00,10.58,10.64,10.57,10.64,141000.0,7.0549,7.095,7.0483,7.095,141000.0
2009-07-31 11:55:00,10.63,10.63,10.6,10.61,105700.0,7.0883,7.0883,7.0683,7.075,105700.0
2009-07-31 12:00:00,10.61,10.62,10.59,10.6,75700.0,7.075,7.0816,7.0616,7.0683,75700.0
2009-07-31 12:05:00,10.6,10.62,10.59,10.61,157500.0,7.0683,7.0816,7.0616,7.075,157500.0
2009-07-31 12:10:00,10.61,10.62,10.59,10.61,242100.0,7.075,7.0816,7.0616,7.075,242100.0
2009-07-31 12:15:00,10.6,10.63,10.59,10.62,181100.0,7.0683,7.0883,7.0616,7.0816,181100.0
2009-07-31 12:20:00,10.62,10.64,10.62,10.63,70200.0,7.0816,7.095,7.0816,7.0883,70200.0
2009-07-31 12:25:00,10.64,10.65,10.63,10.65,37900.0,7.095,7.1016,7.0883,7.1016,37900.0
2009-07-31 12:30:00,10.65,10.66,10.61,10.62,129800.0,7.1016,7.1083,7.075,7.0816,129800.0
2009-07-31 12:35:00,10.62,10.64,10.62,10.64,29800.0,7.0816,7.095,7.0816,7.095,29800.0
2009-07-31 12:40:00,10.63,10.64,10.61,10.62,140600.0,7.0883,7.095,7.075,7.0816,140600.0
2009-07-31 12:45:00,10.62,10.65,10.62,10.65,213100.0,7.0816,7.1016,7.0816,7.1016,213100.0
2009-07-31 12:50:00,10.65,10.67,10.63,10.66,283800.0,7.1016,7.115,7.0883,7.1083,283800.0
2009-07-31 12:55:00,10.66,10.68,10.66,10.67,137800.0,7.1083,7.1216,7.1083,7.115,137800.0
2009-07-31 13:00:00,10.66,10.67,10.65,10.66,187800.0,7.1083,7.115,7.1016,7.1083,187800.0
2009-07-31 13:05:00,10.66,10.67,10.65,10.67,114400.0,7.1083,7.115,7.1016,7.115,114400.0
2009-07-31 13:10:00,10.66,10.67,10.65,10.65,64100.0,7.1083,7.115,7.1016,7.1016,64100.0
2009-07-31 13:15:00,10.65,10.66,10.63,10.64,385400.0,7.1016,7.1083,7.0883,7.095,385400.0
2009-07-31 13:20:00,10.63,10.64,10.61,10.61,118500.0,7.0883,7.095,7.075,7.075,118500.0
2009-07-31 13:25:00,10.61,10.64,10.61,10.64,146900.0,7.075,7.095,7.075,7.095,146900.0
2009-07-31 13:30:00,10.64,10.64,10.63,10.63,82100.0,7.095,7.095,7.0883,7.0883,82100.0
2009-07-31 13:35:00,10.63,10.65,10.61,10.62,228500.0,7.0883,7.1016,7.075,7.0816,228500.0
2009-07-31 13:40:00,10.62,10.63,10.61,10.63,113200.0,7.0816,7.0883,7.075,7.0883,113200.0
2009-07-31 13:45:00,10.63,10.66,10.62,10.65,99600.0,7.0883,7.1083,7.0816,7.1016,99600.0
2009-07-31 13:50:00,10.64,10.65,10.64,10.64,20300.0,7.095,7.1016,7.095,7.095,20300.0
2009-07-31 13:55:00,10.64,10.64,10.62,10.64,90000.0,7.095,7.095,7.0816,7.095,90000.0
2009-07-31 14:00:00,10.64,10.65,10.62,10.64,164600.0,7.095,7.1016,7.0816,7.095,164600.0
2009-07-31 14:05:00,10.65,10.65,10.59,10.6,148100.0,7.1016,7.1016,7.0616,7.0683,148100.0
2009-07-31 14:10:00,10.6,10.62,10.58,10.61,486400.0,7.0683,7.0816,7.0549,7.075,486400.0
2009-07-31 14:15:00,10.6,10.61,10.59,10.59,38400.0,7.0683,7.075,7.0616,7.0616,38400.0
2009-07-31 14:20:00,10.59,10.6,10.56,10.57,113500.0,7.0616,7.0683,7.0416,7.0483,113500.0
2009-07-31 14:25:00,10.56,10.6,10.55,10.59,154200.0,7.0416,7.0683,7.0349,7.0616,154200.0
2009-07-31 14:30:00,10.6,10.6,10.59,10.59,23100.0,7.0683,7.0683,7.0616,7.0616,23100.0
2009-07-31 14:35:00,10.59,10.6,10.58,10.58,72100.0,7.0616,7.0683,7.0549,7.0549,72100.0
2009-07-31 14:40:00,10.59,10.59,10.54,10.56,180300.0,7.0616,7.0616,7.0283,7.0416,180300.0
2009-07-31 14:45:00,10.55,10.56,10.55,10.55,38200.0,7.0349,7.0416,7.0349,7.0349,38200.0
2009-07-31 14:50:00,10.56,10.59,10.56,10.57,193200.0,7.0416,7.0616,7.0416,7.0483,193200.0
2009-07-31 14:55:00,10.57,10.57,10.54,10.55,135700.0,7.0483,7.0483,7.0283,7.0349,135700.0
2009-07-31 15:00:00,10.56,10.56,10.54,10.54,58100.0,7.0416,7.0416,7.0283,7.0283,58100.0
2009-07-31 15:05:00,10.55,10.57,10.54,10.56,98500.0,7.0349,7.0483,7.0283,7.0416,98500.0
2009-07-31 15:10:00,10.57,10.57,10.56,10.57,38400.0,7.0483,7.0483,7.0416,7.0483,38400.0
2009-07-31 15:15:00,10.57,10.57,10.56,10.57,114000.0,7.0483,7.0483,7.0416,7.0483,114000.0
2009-07-31 15:20:00,10.56,10.57,10.54,10.55,257900.0,7.0416,7.0483,7.0283,7.0349,257900.0
2009-07-31 15:25:00,10.56,10.57,10.54,10.54,198400.0,7.0416,7.0483,7.0283,7.0283,198400.0
2009-07-31 15:30:00,10.54,10.54,10.5,10.52,379400.0,7.0283,7.0283,7.0016,7.0149,379400.0
2009-07-31 15:35:00,10.53,10.53,10.5,10.51,191600.0,7.0216,7.0216,7.0016,7.0083,191600.0
2009-07-31 15:40:00,10.51,10.53,10.5,10.5,418400.0,7.0083,7.0216,7.0016,7.0016,418400.0
2009-07-31 15:45:00,10.5,10.51,10.48,10.49,237600.0,7.0016,7.0083,6.9883,6.9949,237600.0
2009-07-31 15:50:00,10.49,10.49,10.44,10.49,932600.0,6.9949,6.9949,6.9616,6.9949,932600.0
2009-07-31 15:55:00,10.5,10.5,10.44,10.47,872600.0,7.0016,7.0016,6.9616,6.9816,872600.0
2009-08-03 09:30:00,10.73,10.75,10.68,10.7,319100.0,7.155,7.1683,7.1216,7.135,319100.0
2009-08-03 09:35:00,10.71,10.72,10.65,10.7,442700.0,7.1416,7.1483,7.1016,7.135,442700.0
2009-08-03 09:40:00,10.7,10.72,10.65,10.67,649700.0,7.135,7.1483,7.1016,7.115,649700.0
2009-08-03 09:45:00,10.68,10.69,10.64,10.67,400200.0,7.1216,7.1283,7.095,7.115,400200.0
2009-08-03 09:50:00,10.66,10.67,10.62,10.64,194800.0,7.1083,7.115,7.0816,7.095,194800.0
2009-08-03 09:55:00,10.65,10.68,10.63,10.66,263100.0,7.1016,7.1216,7.0883,7.1083,263100.0
2009-08-03 10:00:00,10.67,10.7,10.62,10.65,273200.0,7.115,7.135,7.0816,7.1016,273200.0
2009-08-03 10:05:00,10.64,10.67,10.59,10.61,210200.0,7.095,7.115,7.0616,7.075,210200.0
2009-08-03 10:10:00,10.61,10.68,10.61,10.68,144800.0,7.075,7.1216,7.075,7.1216,144800.0
2009-08-03 10:15:00,10.68,10.7,10.67,10.69,203700.0,7.1216,7.135,7.115,7.1283,203700.0
2009-08-03 10:20:00,10.7,10.7,10.67,10.7,141300.0,7.135,7.135,7.115,7.135,141300.0
2009-08-03 10:25:00,10.7,10.74,10.69,10.74,191000.0,7.135,7.1616,7.1283,7.1616,191000.0
2009-08-03 10:30:00,10.74,10.75,10.71,10.71,168700.0,7.1616,7.1683,7.1416,7.1416,168700.0
2009-08-03 10:35:00,10.71,10.74,10.71,10.74,123600.0,7.1416,7.1616,7.1416,7.1616,123600.0
2009-08-03 10:40:00,10.74,10.75,10.73,10.73,129100.0,7.1616,7.1683,7.155,7.155,129100.0
2009-08-03 10:45:00,10.73,10.74,10.73,10.74,38500.0,7.155,7.1616,7.155,7.1616,38500.0
2009-08-03 10:50:00,10.73,10.74,10.71,10.73,106500.0,7.155,7.1616,7.1416,7.155,106500.0
2009-08-03 10:55:00,10.73,10.74,10.67,10.67,103000.0,7.155,7.1616,7.115,7.115,103000.0
2009-08-03 11:00:00,10.67,10.7,10.67,10.68,94800.0,7.115,7.135,7.115,7.1216,94800.0
2009-08-03 11:05:00,10.68,10.7,10.67,10.7,61100.0,7.1216,7.135,7.115,7.135,61100.0
2009-08-03 11:10:00,10.7,10.7,10.69,10.7,35300.0,7.135,7.135,7.1283,7.135,35300.0
2009-08-03 11:15:00,10.7,10.7,10.65,10.66,120600.0,7.135,7.135,7.1016,7.1083,120600.0
2009-08-03 11:20:00,10.66,10.69,10.65,10.69,54500.0,7.1083,7.1283,7.1016,7.1283,54500.0
2009-08-03 11:25:00,10.68,10.7,10.66,10.66,65900.0,7.1216,7.135,7.1083,7.1083,65900.0
2009-08-03 11:30:00,10.66,10.68,10.66,10.66,36100.0,7.1083,7.1216,7.1083,7.1083,36100.0
2009-08-03 11:35:00,10.66,10.69,10.65,10.68,88200.0,7.1083,7.1283,7.1016,7.1216,88200.0
2009-08-03 11:40:00,10.68,10.7,10.67,10.69,49100.0,7.1216,7.135,7.115,7.1283,49100.0
2009-08-03 11:45:00,10.7,10.71,10.69,10.7,46500.0,7.135,7.1416,7.1283,7.135,46500.0
2009-08-03 11:50:00,10.71,10.71,10.69,10.69,42500.0,7.1416,7.1416,7.1283,7.1283,42500.0
2009-08-03 11:55:00,10.69,10.71,10.68,10.7,78900.0,7.1283,7.1416,7.1216,7.135,78900.0
2009-08-03 12:00:00,10.7,10.71,10.68,10.69,52700.0,7.135,7.1416,7.1216,7.1283,52700.0
2009-08-03 12:05:00,10.69,10.69,10.66,10.67,35500.0,7.1283,7.1283,7.1083,7.115,35500.0
2009-08-03 12:10:00,10.67,10.67,10.65,10.66,44800.0,7.115,7.115,7.1016,7.1083,44800.0
2009-08-03 12:15:00,10.65,10.66,10.64,10.64,25500.0,7.1016,7.1083,7.095,7.095,25500.0
2009-08-03 12:20:00,10.64,10.65,10.62,10.63,29800.0,7.095,7.1016,7.0816,7.0883,29800.0
2009-08-03 12:25:00,10.62,10.64,10.62,10.63,39000.0,7.0816,7.095,7.0816,7.0883,39000.0
2009-08-03 12:30:00,10.64,10.67,10.63,10.65,58600.0,7.095,7.115,7.0883,7.1016,58600.0
2009-08-03 12:35:00,10.65,10.65,10.63,10.64,39500.0,7.1016,7.1016,7.0883,7.095,39500.0
2009-08-03 12:40:00,10.64,10.66,10.64,10.65,19500.0,7.095,7.1083,7.095,7.1016,19500.0
2009-08-03 12:45:00,10.66,10.68,10.64,10.65,55000.0,7.1083,7.1216,7.095,7.1016,55000.0
2009-08-03 12:50:00,10.64,10.66,10.64,10.65,25400.0,7.095,7.1083,7.095,7.1016,25400.0
2009-08-03 12:55:00,10.65,10.67,10.64,10.66,49400.0,7.1016,7.115,7.095,7.1083,49400.0
2009-08-03 13:00:00,10.66,10.69,10.66,10.68,39400.0,7.1083,7.1283,7.1083,7.1216,39400.0
2009-08-03 13:05:00,10.69,10.71,10.67,10.69,100500.0,7.1283,7.1416,7.115,7.1283,100500.0
2009-08-03 13:10:00,10.68,10.69,10.68,10.69,27900.0,7.1216,7.1283,7.1216,7.1283,27900.0
2009-08-03 13:15:00,10.68,10.7,10.68,10.69,43900.0,7.1216,7.135,7.1216,7.1283,43900.0
2009-08-03 13:20:00,10.69,10.7,10.68,10.7,54500.0,7.1283,7.135,7.1216,7.135,54500.0
2009-08-03 13:25:00,10.7,10.72,10.69,10.72,97100.0,7.135,7.1483,7.1283,7.1483,97100.0
2009-08-03 13:30:00,10.72,10.74,10.7,10.71,69300.0,7.1483,7.1616,7.135,7.1416,69300.0
2009-08-03 13:35:00,10.71,10.72,10.71,10.71,41400.0,7.1416,7.1483,7.1416,7.1416,41400.0
2009-08-03 13:40:00,10.71,10.72,10.68,10.68,171000.0,7.1416,7.1483,7.1216,7.1216,171000.0
2009-08-03 13:45:00,10.69,10.7,10.63,10.64,762400.0,7.1283,7.135,7.0883,7.095,762400.0
2009-08-03 13:50:00,10.64,10.64,10.6,10.6,149000.0,7.095,7.095,7.0683,7.0683,149000.0
2009-08-03 13:55:00,10.61,10.61,10.55,10.58,281900.0,7.075,7.075,7.0349,7.0549,281900.0
2009-08-03 14:00:00,10.58,10.63,10.58,10.62,137900.0,7.0549,7.0883,7.0549,7.0816,137900.0
2009-08-03 14:05:00,10.62,10.63,10.61,10.61,24800.0,7.0816,7.0883,7.075,7.075,24800.0
2009-08-03 14:10:00,10.62,10.63,10.61,10.62,27800.0,7.0816,7.0883,7.075,7.0816,27800.0
2009-08-03 14:15:00,10.62,10.63,10.62,10.62,20900.0,7.0816,7.0883,7.0816,7.0816,20900.0
2009-08-03 14:20:00,10.62,10.64,10.62,10.64,45800.0,7.0816,7.095,7.0816,7.095,45800.0
2009-08-03 14:25:00,10.64,10.64,10.62,10.62,69600.0,7.095,7.095,7.0816,7.0816,69600.0
2009-08-03 14:30:00,10.63,10.63,10.6,10.61,59800.0,7.0883,7.0883,7.0683,7.075,59800.0
2009-08-03 14:35:00,10.6,10.63,10.6,10.63,68300.0,7.0683,7.0883,7.0683,7.0883,68300.0
2009-08-03 14:40:00,10.63,10.64,10.62,10.62,105200.0,7.0883,7.095,7.0816,7.0816,105200.0
2009-08-03 14:45:00,10.62,10.63,10.61,10.61,57300.0,7.0816,7.0883,7.075,7.075,57300.0
2009-08-03 14:50:00,10.61,10.62,10.61,10.61,42100.0,7.075,7.0816,7.075,7.075,42100.0
2009-08-03 14:55:00,10.62,10.62,10.61,10.62,27700.0,7.0816,7.0816,7.075,7.0816,27700.0
2009-08-03 15:00:00,10.61,10.63,10.61,10.62,70400.0,7.075,7.0883,7.075,7.0816,70400.0
2009-08-03 15:05:00,10.63,10.63,10.6,10.6,77900.0,7.0883,7.0883,7.0683,7.0683,77900.0
2009-08-03 15:10:00,10.6,10.63,10.55,10.57,432700.0,7.0683,7.0883,7.0349,7.0483,432700.0
2009-08-03 15:15:00,10.56,10.57,10.56,10.57,89500.0,7.0416,7.0483,7.0416,7.0483,89500.0
2009-08-03 15:20:00,10.57,10.58,10.56,10.57,160400.0,7.0483,7.0549,7.0416,7.0483,160400.0
2009-08-03 15:25:00,10.57,10.59,10.56,10.57,274000.0,7.0483,7.0616,7.0416,7.0483,274000.0
2009-08-03 15:30:00,10.57,10.57,10.51,10.54,253000.0,7.0483,7.0483,7.0083,7.0283,253000.0
2009-08-03 15:35:00,10.54,10.55,10.49,10.51,340800.0,7.0283,7.0349,6.9949,7.0083,340800.0
2009-08-03 15:40:00,10.52,10.52,10.51,10.51,189100.0,7.0149,7.0149,7.0083,7.0083,189100.0
2009-08-03 15:45:00,10.51,10.55,10.51,10.55,379300.0,7.0083,7.0349,7.0083,7.0349,379300.0
2009-08-03 15:50:00,10.55,10.57,10.54,10.56,325000.0,7.0349,7.0483,7.0283,7.0416,325000.0
2009-08-03 15:55:00,10.56,10.6,10.55,10.58,875400.0,7.0416,7.0683,7.0349,7.0549,875400.0
2009-08-04 09:30:00,10.54,10.57,10.45,10.51,359200.0,7.0283,7.0483,6.9683,7.0083,359200.0
2009-08-04 09:35:00,10.51,10.52,10.44,10.45,390000.0,7.0083,7.0149,6.9616,6.9683,390000.0
2009-08-04 09:40:00,10.46,10.46,10.42,10.44,110100.0,6.9749,6.9749,6.9483,6.9616,110100.0
2009-08-04 09:45:00,10.45,10.47,10.42,10.44,240500.0,6.9683,6.9816,6.9483,6.9616,240500.0
2009-08-04 09:50:00,10.45,10.45,10.42,10.42,72700.0,6.9683,6.9683,6.9483,6.9483,72700.0
2009-08-04 09:55:00,10.43,10.48,10.42,10.46,287000.0,6.9549,6.9883,6.9483,6.9749,287000.0
2009-08-04 10:00:00,10.46,10.48,10.44,10.45,214600.0,6.9749,6.9883,6.9616,6.9683,214600.0
2009-08-04 10:05:00,10.45,10.45,10.41,10.42,153000.0,6.9683,6.9683,6.9416,6.9483,153000.0
2009-08-04 10:10:00,10.41,10.46,10.41,10.43,337600.0,6.9416,6.9749,6.9416,6.9549,337600.0
2009-08-04 10:15:00,10.43,10.47,10.42,10.45,144100.0,6.9549,6.9816,6.9483,6.9683,144100.0
2009-08-04 10:20:00,10.45,10.45,10.39,10.4,144700.0,6.9683,6.9683,6.9283,6.9349,144700.0
2009-08-04 10:25:00,10.41,10.41,10.39,10.4,90200.0,6.9416,6.9416,6.9283,6.9349,90200.0
2009-08-04 10:30:00,10.4,10.45,10.4,10.44,137400.0,6.9349,6.9683,6.9349,6.9616,137400.0
2009-08-04 10:35:00,10.44,10.45,10.44,10.45,31600.0,6.9616,6.9683,6.9616,6.9683,31600.0
2009-08-04 10:40:00,10.44,10.46,10.44,10.45,57600.0,6.9616,6.9749,6.9616,6.9683,57600.0
2009-08-04 10:45:00,10.44,10.46,10.44,10.44,80800.0,6.9616,6.9749,6.9616,6.9616,80800.0
2009-08-04 10:50:00,10.44,10.45,10.43,10.45,132400.0,6.9616,6.9683,6.9549,6.9683,132400.0
2009-08-04 10:55:00,10.44,10.45,10.44,10.45,12200.0,6.9616,6.9683,6.9616,6.9683,12200.0
2009-08-04 11:00:00,10.45,10.46,10.44,10.46,27400.0,6.9683,6.9749,6.9616,6.9749,27400.0
2009-08-04 11:05:00,10.46,10.46,10.45,10.46,16700.0,6.9749,6.9749,6.9683,6.9749,16700.0
2009-08-04 11:10:00,10.46,10.46,10.45,10.46,19800.0,6.9749,6.9749,6.9683,6.9749,19800.0
2009-08-04 11:15:00,10.46,10.46,10.45,10.46,28700.0,6.9749,6.9749,6.9683,6.9749,28700.0
2009-08-04 11:20:00,10.46,10.46,10.44,10.45,74700.0,6.9749,6.9749,6.9616,6.9683,74700.0
2009-08-04 11:25:00,10.45,10.49,10.44,10.49,121600.0,6.9683,6.9949,6.9616,6.9949,121600.0
2009-08-04 11:30:00,10.49,10.51,10.49,10.51,142400.0,6.9949,7.0083,6.9949,7.0083,142400.0
2009-08-04 11:35:00,10.5,10.55,10.5,10.55,222100.0,7.0016,7.0349,7.0016,7.0349,222100.0
2009-08-04 11:40:00,10.55,10.55,10.54,10.55,50100.0,7.0349,7.0349,7.0283,7.0349,50100.0
2009-08-04 11:45:00,10.55,10.56,10.52,10.52,125400.0,7.0349,7.0416,7.0149,7.0149,125400.0
2009-08-04 11:50:00,10.51,10.53,10.5,10.53,92200.0,7.0083,7.0216,7.0016,7.0216,92200.0
2009-08-04 11:55:00,10.53,10.55,10.52,10.54,46400.0,7.0216,7.0349,7.0149,7.0283,46400.0
2009-08-04 12:00:00,10.55,10.55,10.51,10.55,113400.0,7.0349,7.0349,7.0083,7.0349,113400.0
2009-08-04 12:05:00,10.55,10.56,10.54,10.56,58300.0,7.0349,7.0416,7.0283,7.0416,58300.0
2009-08-04 12:10:00,10.56,10.56,10.55,10.56,28300.0,7.0416,7.0416,7.0349,7.0416,28300.0
2009-08-04 12:15:00,10.56,10.56,10.53,10.54,71100.0,7.0416,7.0416,7.0216,7.0283,71100.0
2009-08-04 12:20:00,10.53,10.56,10.53,10.56,74400.0,7.0216,7.0416,7.0216,7.0416,74400.0
2009-08-04 12:25:00,10.57,10.57,10.54,10.55,111800.0,7.0483,7.0483,7.0283,7.0349,111800.0
2009-08-04 12:30:00,10.55,10.57,10.55,10.56,34200.0,7.0349,7.0483,7.0349,7.0416,34200.0
2009-08-04 12:35:00,10.57,10.57,10.55,10.56,69500.0,7.0483,7.0483,7.0349,7.0416,69500.0
2009-08-04 12:40:00,10.56,10.56,10.54,10.55,43400.0,7.0416,7.0416,7.0283,7.0349,43400.0
2009-08-04 12:45:00,10.55,10.55,10.54,10.55,26700.0,7.0349,7.0349,7.0283,7.0349,26700.0
2009-08-04 12:50:00,10.54,10.55,10.53,10.53,38500.0,7.0283,7.0349,7.0216,7.0216,38500.0
2009-08-04 12:55:00,10.53,10.56,10.53,10.56,68900.0,7.0216,7.0416,7.0216,7.0416,68900.0
2009-08-04 13:00:00,10.55,10.57,10.55,10.56,147000.0,7.0349,7.0483,7.0349,7.0416,147000.0
2009-08-04 13:05:00,10.56,10.57,10.55,10.57,114300.0,7.0416,7.0483,7.0349,7.0483,114300.0
2009-08-04 13:10:00,10.57,10.57,10.54,10.55,89300.0,7.0483,7.0483,7.0283,7.0349,89300.0
2009-08-04 13:15:00,10.55,10.55,10.54,10.55,78500.0,7.0349,7.0349,7.0283,7.0349,78500.0
2009-08-04 13:20:00,10.54,10.55,10.54,10.54,42300.0,7.0283,7.0349,7.0283,7.0283,42300.0
2009-08-04 13:25:00,10.55,10.55,10.54,10.54,45600.0,7.0349,7.0349,7.0283,7.0283,45600.0
2009-08-04 13:30:00,10.54,10.55,10.54,10.54,75600.0,7.0283,7.0349,7.0283,7.0283,75600.0
2009-08-04 13:35:00,10.54,10.55,10.54,10.55,20800.0,7.0283,7.0349,7.0283,7.0349,20800.0
2009-08-04 13:40:00,10.55,10.56,10.54,10.56,203800.0,7.0349,7.0416,7.0283,7.0416,203800.0
2009-08-04 13:45:00,10.56,10.56,10.55,10.55,42300.0,7.0416,7.0416,7.0349,7.0349,42300.0
2009-08-04 13:50:00,10.56,10.56,10.5,10.51,141700.0,7.0416,7.0416,7.0016,7.0083,141700.0
2009-08-04 13:55:00,10.51,10.51,10.44,10.48,224500.0,7.0083,7.0083,6.9616,6.9883,224500.0
2009-08-04 14:00:00,10.47,10.48,10.41,10.46,279500.0,6.9816,6.9883,6.9416,6.9749,279500.0
2009-08-04 14:05:00,10.47,10.48,10.45,10.46,144400.0,6.9816,6.9883,6.9683,6.9749,144400.0
2009-08-04 14:10:00,10.47,10.5,10.45,10.48,233000.0,6.9816,7.0016,6.9683,6.9883,233000.0
2009-08-04 14:15:00,10.49,10.49,10.42,10.42,324500.0,6.9949,6.9949,6.9483,6.9483,324500.0
2009-08-04 14:20:00,10.42,10.46,10.42,10.46,96900.0,6.9483,6.9749,6.9483,6.9749,96900.0
2009-08-04 14:25:00,10.46,10.48,10.45,10.48,84700.0,6.9749,6.9883,6.9683,6.9883,84700.0
2009-08-04 14:30:00,10.48,10.51,10.47,10.47,260900.0,6.9883,7.0083,6.9816,6.9816,260900.0
2009-08-04 14:35:00,10.47,10.49,10.47,10.48,24600.0,6.9816,6.9949,6.9816,6.9883,24600.0
2009-08-04 14:40:00,10.48,10.49,10.46,10.46,44800.0,6.9883,6.9949,6.9749,6.9749,44800.0
2009-08-04 14:45:00,10.46,10.47,10.44,10.44,35000.0,6.9749,6.9816,6.9616,6.9616,35000.0
2009-08-04 14:50:00,10.44,10.45,10.41,10.44,72200.0,6.9616,6.9683,6.9416,6.9616,72200.0
2009-08-04 14:55:00,10.43,10.44,10.41,10.41,38200.0,6.9549,6.9616,6.9416,6.9416,38200.0
2009-08-04 15:00:00,10.41,10.44,10.41,10.44,67700.0,6.9416,6.9616,6.9416,6.9616,67700.0
2009-08-04 15:05:00,10.44,10.45,10.42,10.44,155600.0,6.9616,6.9683,6.9483,6.9616,155600.0
2009-08-04 15:10:00,10.44,10.45,10.43,10.43,64900.0,6.9616,6.9683,6.9549,6.9549,64900.0
2009-08-04 15:15:00,10.43,10.44,10.41,10.42,49400.0,6.9549,6.9616,6.9416,6.9483,49400.0
2009-08-04 15:20:00,10.42,10.44,10.41,10.43,93800.0,6.9483,6.9616,6.9416,6.9549,93800.0
2009-08-04 15:25:00,10.44,10.44,10.43,10.44,58300.0,6.9616,6.9616,6.9549,6.9616,58300.0
2009-08-04 15:30:00,10.43,10.46,10.43,10.44,160300.0,6.9549,6.9749,6.9549,6.9616,160300.0
2009-08-04 15:35:00,10.44,10.45,10.44,10.44,62100.0,6.9616,6.9683,6.9616,6.9616,62100.0
2009-08-04 15:40:00,10.44,10.47,10.44,10.44,151600.0,6.9616,6.9816,6.9616,6.9616,151600.0
2009-08-04 15:45:00,10.44,10.45,10.44,10.45,49300.0,6.9616,6.9683,6.9616,6.9683,49300.0
2009-08-04 15:50:00,10.45,10.48,10.44,10.48,126900.0,6.9683,6.9883,6.9616,6.9883,126900.0
2009-08-04 15:55:00,10.47,10.49,10.46,10.49,397900.0,6.9816,6.9949,6.9749,6.9949,397900.0
2009-08-05 09:30:00,10.43,10.46,10.37,10.41,512600.0,6.9549,6.9749,6.9149,6.9416,512600.0
2009-08-05 09:35:00,10.41,10.43,10.39,10.42,425900.0,6.9416,6.9549,6.9283,6.9483,425900.0
2009-08-05 09:40:00,10.43,10.43,10.37,10.4,145400.0,6.9549,6.9549,6.9149,6.9349,145400.0
2009-08-05 09:45:00,10.4,10.41,10.35,10.38,371400.0,6.9349,6.9416,6.9016,6.9216,371400.0
2009-08-05 09:50:00,10.38,10.41,10.35,10.4,146000.0,6.9216,6.9416,6.9016,6.9349,146000.0
2009-08-05 09:55:00,10.4,10.44,10.38,10.42,482500.0,6.9349,6.9616,6.9216,6.9483,482500.0
2009-08-05 10:00:00,10.42,10.42,10.32,10.32,156100.0,6.9483,6.9483,6.8816,6.8816,156100.0
2009-08-05 10:05:00,10.32,10.36,10.29,10.34,308200.0,6.8816,6.9082,6.8616,6.8949,308200.0
2009-08-05 10:10:00,10.33,10.36,10.3,10.31,250500.0,6.8882,6.9082,6.8682,6.8749,250500.0
2009-08-05 10:15:00,10.32,10.32,10.2,10.2,433900.0,6.8816,6.8816,6.8016,6.8016,433900.0
2009-08-05 10:20:00,10.22,10.28,10.2,10.28,249500.0,6.8149,6.8549,6.8016,6.8549,249500.0
2009-08-05 10:25:00,10.28,10.3,10.25,10.27,341800.0,6.8549,6.8682,6.8349,6.8482,341800.0
2009-08-05 10:30:00,10.28,10.28,10.24,10.26,232100.0,6.8549,6.8549,6.8282,6.8416,232100.0
2009-08-05 10:35:00,10.25,10.26,10.23,10.23,66800.0,6.8349,6.8416,6.8216,6.8216,66800.0
2009-08-05 10:40:00,10.23,10.25,10.19,10.21,204100.0,6.8216,6.8349,6.7949,6.8082,204100.0
2009-08-05 10:45:00,10.21,10.22,10.2,10.21,43200.0,6.8082,6.8149,6.8016,6.8082,43200.0
2009-08-05 10:50:00,10.21,10.24,10.21,10.24,41000.0,6.8082,6.8282,6.8082,6.8282,41000.0
2009-08-05 10:55:00,10.24,10.25,10.23,10.23,57600.0,6.8282,6.8349,6.8216,6.8216,57600.0
2009-08-05 11:00:00,10.23,10.24,10.22,10.23,21200.0,6.8216,6.8282,6.8149,6.8216,21200.0
2009-08-05 11:05:00,10.23,10.25,10.22,10.25,67000.0,6.8216,6.8349,6.8149,6.8349,67000.0
2009-08-05 11:10:00,10.24,10.27,10.24,10.26,65300.0,6.8282,6.8482,6.8282,6.8416,65300.0
2009-08-05 11:15:00,10.27,10.27,10.26,10.26,102900.0,6.8482,6.8482,6.8416,6.8416,102900.0
2009-08-05 11:20:00,10.27,10.27,10.26,10.26,120200.0,6.8482,6.8482,6.8416,6.8416,120200.0
2009-08-05 11:25:00,10.26,10.27,10.26,10.27,21600.0,6.8416,6.8482,6.8416,6.8482,21600.0
2009-08-05 11:30:00,10.26,10.27,10.24,10.24,29400.0,6.8416,6.8482,6.8282,6.8282,29400.0
2009-08-05 11:35:00,10.25,10.25,10.22,10.22,30600.0,6.8349,6.8349,6.8149,6.8149,30600.0
2009-08-05 11:40:00,10.22,10.23,10.22,10.23,10400.0,6.8149,6.8216,6.8149,6.8216,10400.0
2009-08-05 11:45:00,10.23,10.24,10.22,10.23,120300.0,6.8216,6.8282,6.8149,6.8216,120300.0
2009-08-05 11:50:00,10.24,10.24,10.23,10.23,62000.0,6.8282,6.8282,6.8216,6.8216,62000.0
2009-08-05 11:55:00,10.23,10.24,10.2,10.2,273400.0,6.8216,6.8282,6.8016,6.8016,273400.0
2009-08-05 12:00:00,10.2,10.21,10.2,10.2,26900.0,6.8016,6.8082,6.8016,6.8016,26900.0
2009-08-05 12:05:00,10.2,10.21,10.2,10.2,39100.0,6.8016,6.8082,6.8016,6.8016,39100.0
2009-08-05 12:10:00,10.2,10.23,10.2,10.21,120600.0,6.8016,6.8216,6.8016,6.8082,120600.0
2009-08-05 12:15:00,10.21,10.22,10.2,10.22,47200.0,6.8082,6.8149,6.8016,6.8149,47200.0
2009-08-05 12:20:00,10.21,10.22,10.21,10.22,16100.0,6.8082,6.8149,6.8082,6.8149,16100.0
2009-08-05 12:25:00,10.22,10.22,10.2,10.2,30100.0,6.8149,6.8149,6.8016,6.8016,30100.0
2009-08-05 12:30:00,10.2,10.22,10.2,10.21,43800.0,6.8016,6.8149,6.8016,6.8082,43800.0
2009-08-05 12:35:00,10.21,10.21,10.2,10.2,25800.0,6.8082,6.8082,6.8016,6.8016,25800.0
2009-08-05 12:40:00,10.2,10.24,10.2,10.23,112800.0,6.8016,6.8282,6.8016,6.8216,112800.0
2009-08-05 12:45:00,10.23,10.24,10.22,10.23,34600.0,6.8216,6.8282,6.8149,6.8216,34600.0
2009-08-05 12:50:00,10.23,10.24,10.23,10.23,8800.0,6.8216,6.8282,6.8216,6.8216,8800.0
2009-08-05 12:55:00,10.23,10.24,10.21,10.22,23400.0,6.8216,6.8282,6.8082,6.8149,23400.0
2009-08-05 13:00:00,10.21,10.23,10.21,10.22,28700.0,6.8082,6.8216,6.8082,6.8149,28700.0
2009-08-05 13:05:00,10.21,10.24,10.2,10.24,97400.0,6.8082,6.8282,6.8016,6.8282,97400.0
2009-08-05 13:10:00,10.23,10.26,10.23,10.25,108800.0,6.8216,6.8416,6.8216,6.8349,108800.0
2009-08-05 13:15:00,10.25,10.28,10.25,10.25,196700.0,6.8349,6.8549,6.8349,6.8349,196700.0
2009-08-05 13:20:00,10.25,10.25,10.22,10.25,80900.0,6.8349,6.8349,6.8149,6.8349,80900.0
2009-08-05 13:25:00,10.24,10.28,10.23,10.27,61000.0,6.8282,6.8549,6.8216,6.8482,61000.0
2009-08-05 13:30:00,10.27,10.29,10.26,10.27,73900.0,6.8482,6.8616,6.8416,6.8482,73900.0
2009-08-05 13:35:00,10.27,10.27,10.25,10.26,21700.0,6.8482,6.8482,6.8349,6.8416,21700.0
2009-08-05 13:40:00,10.25,10.26,10.24,10.25,17200.0,6.8349,6.8416,6.8282,6.8349,17200.0
2009-08-05 13:45:00,10.24,10.25,10.24,10.24,11100.0,6.8282,6.8349,6.8282,6.8282,11100.0
2009-08-05 13:50:00,10.25,10.27,10.24,10.26,36600.0,6.8349,6.8482,6.8282,6.8416,36600.0
2009-08-05 13:55:00,10.26,10.28,10.24,10.24,75800.0,6.8416,6.8549,6.8282,6.8282,75800.0
2009-08-05 14:00:00,10.24,10.25,10.24,10.25,44000.0,6.8282,6.8349,6.8282,6.8349,44000.0
2009-08-05 14:05:00,10.24,10.26,10.22,10.24,142300.0,6.8282,6.8416,6.8149,6.8282,142300.0
2009-08-05 14:10:00,10.24,10.25,10.23,10.24,119900.0,6.8282,6.8349,6.8216,6.8282,119900.0
2009-08-05 14:15:00,10.24,10.25,10.22,10.22,120000.0,6.8282,6.8349,6.8149,6.8149,120000.0
2009-08-05 14:20:00,10.23,10.23,10.21,10.21,60100.0,6.8216,6.8216,6.8082,6.8082,60100.0
2009-08-05 14:25:00,10.22,10.24,10.21,10.22,118500.0,6.8149,6.8282,6.8082,6.8149,118500.0
2009-08-05 14:30:00,10.22,10.25,10.21,10.25,126300.0,6.8149,6.8349,6.8082,6.8349,126300.0
2009-08-05 14:35:00,10.25,10.25,10.22,10.24,129800.0,6.8349,6.8349,6.8149,6.8282,129800.0
2009-08-05 14:40:00,10.25,10.26,10.24,10.25,82900.0,6.8349,6.8416,6.8282,6.8349,82900.0
2009-08-05 14:45:00,10.25,10.26,10.23,10.24,140600.0,6.8349,6.8416,6.8216,6.8282,140600.0
2009-08-05 14:50:00,10.24,10.26,10.24,10.25,129500.0,6.8282,6.8416,6.8282,6.8349,129500.0
2009-08-05 14:55:00,10.26,10.26,10.25,10.25,77100.0,6.8416,6.8416,6.8349,6.8349,77100.0
2009-08-05 15:00:00,10.25,10.27,10.25,10.25,166100.0,6.8349,6.8482,6.8349,6.8349,166100.0
2009-08-05 15:05:00,10.25,10.26,10.25,10.25,55000.0,6.8349,6.8416,6.8349,6.8349,55000.0
2009-08-05 15:10:00,10.25,10.26,10.24,10.24,172000.0,6.8349,6.8416,6.8282,6.8282,172000.0
2009-08-05 15:15:00,10.24,10.25,10.24,10.24,105300.0,6.8282,6.8349,6.8282,6.8282,105300.0
2009-08-05 15:20:00,10.24,10.25,10.24,10.24,99500.0,6.8282,6.8349,6.8282,6.8282,99500.0
2009-08-05 15:25:00,10.24,10.29,10.24,10.28,186700.0,6.8282,6.8616,6.8282,6.8549,186700.0
2009-08-05 15:30:00,10.28,10.29,10.23,10.24,261600.0,6.8549,6.8616,6.8216,6.8282,261600.0
2009-08-05 15:35:00,10.24,10.25,10.23,10.24,154400.0,6.8282,6.8349,6.8216,6.8282,154400.0
2009-08-05 15:40:00,10.25,10.25,10.23,10.23,222300.0,6.8349,6.8349,6.8216,6.8216,222300.0
2009-08-05 15:45:00,10.24,10.24,10.22,10.22,175500.0,6.8282,6.8282,6.8149,6.8149,175500.0
2009-08-05 15:50:00,10.23,10.28,10.22,10.26,517300.0,6.8216,6.8549,6.8149,6.8416,517300.0
2009-08-05 15:55:00,10.26,10.29,10.24,10.28,579100.0,6.8416,6.8616,6.8282,6.8549,579100.0
2009-08-06 09:30:00,10.37,10.54,10.32,10.52,314900.0,6.9149,7.0283,6.8816,7.0149,314900.0
2009-08-06 09:35:00,10.52,10.52,10.38,10.4,337700.0,7.0149,7.0149,6.9216,6.9349,337700.0
2009-08-06 09:40:00,10.39,10.4,10.29,10.3,144300.0,6.9283,6.9349,6.8616,6.8682,144300.0
2009-08-06 09:45:00,10.3,10.3,10.23,10.24,171100.0,6.8682,6.8682,6.8216,6.8282,171100.0
2009-08-06 09:50:00,10.24,10.29,10.23,10.26,337900.0,6.8282,6.8616,6.8216,6.8416,337900.0
2009-08-06 09:55:00,10.26,10.27,10.24,10.24,147800.0,6.8416,6.8482,6.8282,6.8282,147800.0
2009-08-06 10:00:00,10.24,10.25,10.2,10.25,124200.0,6.8282,6.8349,6.8016,6.8349,124200.0
2009-08-06 10:05:00,10.25,10.28,10.22,10.25,132600.0,6.8349,6.8549,6.8149,6.8349,132600.0
2009-08-06 10:10:00,10.25,10.25,10.21,10.22,108400.0,6.8349,6.8349,6.8082,6.8149,108400.0
2009-08-06 10:15:00,10.22,10.23,10.19,10.23,179600.0,6.8149,6.8216,6.7949,6.8216,179600.0
2009-08-06 10:20:00,10.23,10.24,10.22,10.23,205100.0,6.8216,6.8282,6.8149,6.8216,205100.0
2009-08-06 10:25:00,10.24,10.24,10.19,10.2,149500.0,6.8282,6.8282,6.7949,6.8016,149500.0
2009-08-06 10:30:00,10.21,10.23,10.2,10.22,122300.0,6.8082,6.8216,6.8016,6.8149,122300.0
2009-08-06 10:35:00,10.22,10.24,10.21,10.22,126500.0,6.8149,6.8282,6.8082,6.8149,126500.0
2009-08-06 10:40:00,10.22,10.23,10.21,10.23,147500.0,6.8149,6.8216,6.8082,6.8216,147500.0
2009-08-06 10:45:00,10.22,10.24,10.22,10.22,159800.0,6.8149,6.8282,6.8149,6.8149,159800.0
2009-08-06 10:50:00,10.22,10.23,10.2,10.2,101000.0,6.8149,6.8216,6.8016,6.8016,101000.0
2009-08-06 10:55:00,10.21,10.22,10.2,10.22,74200.0,6.8082,6.8149,6.8016,6.8149,74200.0
2009-08-06 11:00:00,10.22,10.22,10.21,10.21,52200.0,6.8149,6.8149,6.8082,6.8082,52200.0
2009-08-06 11:05:00,10.22,10.22,10.19,10.2,174600.0,6.8149,6.8149,6.7949,6.8016,174600.0
2009-08-06 11:10:00,10.2,10.21,10.15,10.19,296600.0,6.8016,6.8082,6.7682,6.7949,296600.0
2009-08-06 11:15:00,10.19,10.22,10.19,10.22,174000.0,6.7949,6.8149,6.7949,6.8149,174000.0
2009-08-06 11:20:00,10.22,10.23,10.2,10.21,252200.0,6.8149,6.8216,6.8016,6.8082,252200.0
2009-08-06 11:25:00,10.22,10.22,10.21,10.22,78900.0,6.8149,6.8149,6.8082,6.8149,78900.0
2009-08-06 11:30:00,10.22,10.22,10.19,10.19,207100.0,6.8149,6.8149,6.7949,6.7949,207100.0
2009-08-06 11:35:00,10.19,10.22,10.19,10.22,69700.0,6.7949,6.8149,6.7949,6.8149,69700.0
2009-08-06 11:40:00,10.22,10.23,10.2,10.2,143900.0,6.8149,6.8216,6.8016,6.8016,143900.0
2009-08-06 11:45:00,10.2,10.21,10.19,10.21,70800.0,6.8016,6.8082,6.7949,6.8082,70800.0
2009-08-06 11:50:00,10.21,10.21,10.2,10.2,100500.0,6.8082,6.8082,6.8016,6.8016,100500.0
2009-08-06 11:55:00,10.2,10.2,10.18,10.18,103400.0,6.8016,6.8016,6.7882,6.7882,103400.0
2009-08-06 12:00:00,10.18,10.19,10.16,10.17,68200.0,6.7882,6.7949,6.7749,6.7816,68200.0
2009-08-06 12:05:00,10.17,10.17,10.14,10.15,212700.0,6.7816,6.7816,6.7615,6.7682,212700.0
2009-08-06 12:10:00,10.15,10.15,10.11,10.11,181500.0,6.7682,6.7682,6.7415,6.7415,181500.0
2009-08-06 12:15:00,10.11,10.12,10.11,10.12,54700.0,6.7415,6.7482,6.7415,6.7482,54700.0
2009-08-06 12:20:00,10.12,10.13,10.11,10.11,122900.0,6.7482,6.7549,6.7415,6.7415,122900.0
2009-08-06 12:25:00,10.11,10.13,10.11,10.11,79700.0,6.7415,6.7549,6.7415,6.7415,79700.0
2009-08-06 12:30:00,10.11,10.12,10.11,10.12,25100.0,6.7415,6.7482,6.7415,6.7482,25100.0
2009-08-06 12:35:00,10.12,10.12,10.08,10.1,295300.0,6.7482,6.7482,6.7215,6.7349,295300.0
2009-08-06 12:40:00,10.1,10.1,10.09,10.1,177600.0,6.7349,6.7349,6.7282,6.7349,177600.0
2009-08-06 12:45:00,10.1,10.1,10.09,10.1,54000.0,6.7349,6.7349,6.7282,6.7349,54000.0
2009-08-06 12:50:00,10.1,10.1,10.09,10.1,53900.0,6.7349,6.7349,6.7282,6.7349,53900.0
2009-08-06 12:55:00,10.09,10.1,10.09,10.09,46600.0,6.7282,6.7349,6.7282,6.7282,46600.0
2009-08-06 13:00:00,10.1,10.1,10.07,10.07,146600.0,6.7349,6.7349,6.7149,6.7149,146600.0
2009-08-06 13:05:00,10.07,10.08,10.05,10.08,305100.0,6.7149,6.7215,6.7015,6.7215,305100.0
2009-08-06 13:10:00,10.08,10.11,10.06,10.06,473700.0,6.7215,6.7415,6.7082,6.7082,473700.0
2009-08-06 13:15:00,10.07,10.07,10.04,10.05,228300.0,6.7149,6.7149,6.6949,6.7015,228300.0
2009-08-06 13:20:00,10.04,10.08,10.03,10.07,186000.0,6.6949,6.7215,6.6882,6.7149,186000.0
2009-08-06 13:25:00,10.08,10.08,10.07,10.07,46100.0,6.7215,6.7215,6.7149,6.7149,46100.0
2009-08-06 13:30:00,10.08,10.09,10.06,10.06,332500.0,6.7215,6.7282,6.7082,6.7082,332500.0
2009-08-06 13:35:00,10.06,10.07,10.06,10.06,77300.0,6.7082,6.7149,6.7082,6.7082,77300.0
2009-08-06 13:40:00,10.07,10.07,10.04,10.04,105800.0,6.7149,6.7149,6.6949,6.6949,105800.0
2009-08-06 13:45:00,10.05,10.06,10.03,10.06,269400.0,6.7015,6.7082,6.6882,6.7082,269400.0
2009-08-06 13:50:00,10.05,10.07,10.05,10.05,211700.0,6.7015,6.7149,6.7015,6.7015,211700.0
2009-08-06 13:55:00,10.05,10.07,10.05,10.06,157400.0,6.7015,6.7149,6.7015,6.7082,157400.0
2009-08-06 14:00:00,10.07,10.07,10.03,10.04,333700.0,6.7149,6.7149,6.6882,6.6949,333700.0
2009-08-06 14:05:00,10.04,10.04,10.0,10.04,231700.0,6.6949,6.6949,6.6682,6.6949,231700.0
2009-08-06 14:10:00,10.04,10.05,10.03,10.05,65100.0,6.6949,6.7015,6.6882,6.7015,65100.0
2009-08-06 14:15:00,10.05,10.05,10.04,10.05,45300.0,6.7015,6.7015,6.6949,6.7015,45300.0
2009-08-06 14:20:00,10.04,10.06,10.04,10.05,70200.0,6.6949,6.7082,6.6949,6.7015,70200.0
2009-08-06 14:25:00,10.06,10.09,10.06,10.08,75500.0,6.7082,6.7282,6.7082,6.7215,75500.0
2009-08-06 14:30:00,10.09,10.1,10.08,10.1,44800.0,6.7282,6.7349,6.7215,6.7349,44800.0
2009-08-06 14:35:00,10.1,10.1,10.09,10.1,91100.0,6.7349,6.7349,6.7282,6.7349,91100.0
2009-08-06 14:40:00,10.1,10.1,10.09,10.09,41800.0,6.7349,6.7349,6.7282,6.7282,41800.0
2009-08-06 14:45:00,10.1,10.1,10.06,10.09,193200.0,6.7349,6.7349,6.7082,6.7282,193200.0
2009-08-06 14:50:00,10.08,10.1,10.08,10.09,87000.0,6.7215,6.7349,6.7215,6.7282,87000.0
2009-08-06 14:55:00,10.09,10.09,10.08,10.08,99900.0,6.7282,6.7282,6.7215,6.7215,99900.0
2009-08-06 15:00:00,10.09,10.1,10.08,10.1,207400.0,6.7282,6.7349,6.7215,6.7349,207400.0
2009-08-06 15:05:00,10.1,10.12,10.09,10.12,334100.0,6.7349,6.7482,6.7282,6.7482,334100.0
2009-08-06 15:10:00,10.12,10.12,10.11,10.12,148700.0,6.7482,6.7482,6.7415,6.7482,148700.0
2009-08-06 15:15:00,10.12,10.15,10.1,10.15,368700.0,6.7482,6.7682,6.7349,6.7682,368700.0
2009-08-06 15:20:00,10.15,10.16,10.14,10.15,135900.0,6.7682,6.7749,6.7615,6.7682,135900.0
2009-08-06 15:25:00,10.15,10.15,10.12,10.14,108900.0,6.7682,6.7682,6.7482,6.7615,108900.0
2009-08-06 15:30:00,10.14,10.15,10.12,10.13,104500.0,6.7615,6.7682,6.7482,6.7549,104500.0
2009-08-06 15:35:00,10.13,10.14,10.12,10.14,89500.0,6.7549,6.7615,6.7482,6.7615,89500.0
2009-08-06 15:40:00,10.14,10.15,10.13,10.14,325500.0,6.7615,6.7682,6.7549,6.7615,325500.0
2009-08-06 15:45:00,10.14,10.18,10.14,10.15,260300.0,6.7615,6.7882,6.7615,6.7682,260300.0
2009-08-06 15:50:00,10.15,10.17,10.13,10.14,273400.0,6.7682,6.7816,6.7549,6.7615,273400.0
2009-08-06 15:55:00,10.13,10.16,10.13,10.15,328400.0,6.7549,6.7749,6.7549,6.7682,328400.0
2009-08-07 09:30:00,10.2,10.28,10.19,10.21,204500.0,6.8016,6.8549,6.7949,6.8082,204500.0
2009-08-07 09:35:00,10.2,10.22,10.15,10.2,162700.0,6.8016,6.8149,6.7682,6.8016,162700.0
2009-08-07 09:40:00,10.19,10.25,10.19,10.23,148700.0,6.7949,6.8349,6.7949,6.8216,148700.0
2009-08-07 09:45:00,10.22,10.25,10.22,10.22,69000.0,6.8149,6.8349,6.8149,6.8149,69000.0
2009-08-07 09:50:00,10.22,10.24,10.18,10.19,166600.0,6.8149,6.8282,6.7882,6.7949,166600.0
2009-08-07 09:55:00,10.19,10.21,10.15,10.15,255900.0,6.7949,6.8082,6.7682,6.7682,255900.0
2009-08-07 10:00:00,10.15,10.16,10.12,10.12,158400.0,6.7682,6.7749,6.7482,6.7482,158400.0
2009-08-07 10:05:00,10.13,10.13,10.06,10.08,398600.0,6.7549,6.7549,6.7082,6.7215,398600.0
2009-08-07 10:10:00,10.08,10.14,10.0,10.04,626300.0,6.7215,6.7615,6.6682,6.6949,626300.0
2009-08-07 10:15:00,10.05,10.08,10.04,10.06,213600.0,6.7015,6.7215,6.6949,6.7082,213600.0
2009-08-07 10:20:00,10.07,10.09,10.06,10.07,193500.0,6.7149,6.7282,6.7082,6.7149,193500.0
2009-08-07 10:25:00,10.07,10.13,10.06,10.13,248400.0,6.7149,6.7549,6.7082,6.7549,248400.0
2009-08-07 10:30:00,10.12,10.15,10.11,10.12,150500.0,6.7482,6.7682,6.7415,6.7482,150500.0
2009-08-07 10:35:00,10.12,10.16,10.1,10.16,127600.0,6.7482,6.7749,6.7349,6.7749,127600.0
2009-08-07 10:40:00,10.16,10.16,10.12,10.14,75700.0,6.7749,6.7749,6.7482,6.7615,75700.0
2009-08-07 10:45:00,10.14,10.17,10.14,10.15,202100.0,6.7615,6.7816,6.7615,6.7682,202100.0
2009-08-07 10:50:00,10.15,10.16,10.14,10.15,48800.0,6.7682,6.7749,6.7615,6.7682,48800.0
2009-08-07 10:55:00,10.14,10.19,10.14,10.19,103300.0,6.7615,6.7949,6.7615,6.7949,103300.0
2009-08-07 11:00:00,10.19,10.23,10.18,10.22,79700.0,6.7949,6.8216,6.7882,6.8149,79700.0
2009-08-07 11:05:00,10.23,10.23,10.2,10.21,72800.0,6.8216,6.8216,6.8016,6.8082,72800.0
2009-08-07 11:10:00,10.2,10.23,10.2,10.22,27600.0,6.8016,6.8216,6.8016,6.8149,27600.0
2009-08-07 11:15:00,10.22,10.23,10.2,10.2,45000.0,6.8149,6.8216,6.8016,6.8016,45000.0
2009-08-07 11:20:00,10.2,10.22,10.19,10.2,370400.0,6.8016,6.8149,6.7949,6.8016,370400.0
2009-08-07 11:25:00,10.2,10.22,10.14,10.15,302700.0,6.8016,6.8149,6.7615,6.7682,302700.0
2009-08-07 11:30:00,10.15,10.16,10.14,10.16,32600.0,6.7682,6.7749,6.7615,6.7749,32600.0
2009-08-07 11:35:00,10.16,10.2,10.16,10.18,196000.0,6.7749,6.8016,6.7749,6.7882,196000.0
2009-08-07 11:40:00,10.18,10.2,10.15,10.15,136400.0,6.7882,6.8016,6.7682,6.7682,136400.0
2009-08-07 11:45:00,10.15,10.16,10.11,10.12,84700.0,6.7682,6.7749,6.7415,6.7482,84700.0
2009-08-07 11:50:00,10.11,10.12,10.11,10.12,28600.0,6.7415,6.7482,6.7415,6.7482,28600.0
2009-08-07 11:55:00,10.12,10.15,10.11,10.14,78900.0,6.7482,6.7682,6.7415,6.7615,78900.0
2009-08-07 12:00:00,10.15,10.17,10.14,10.16,60400.0,6.7682,6.7816,6.7615,6.7749,60400.0
2009-08-07 12:05:00,10.16,10.17,10.14,10.14,84200.0,6.7749,6.7816,6.7615,6.7615,84200.0
2009-08-07 12:10:00,10.15,10.15,10.13,10.14,27100.0,6.7682,6.7682,6.7549,6.7615,27100.0
2009-08-07 12:15:00,10.14,10.15,10.13,10.15,26200.0,6.7615,6.7682,6.7549,6.7682,26200.0
2009-08-07 12:20:00,10.15,10.17,10.14,10.16,31100.0,6.7682,6.7816,6.7615,6.7749,31100.0
2009-08-07 12:25:00,10.17,10.17,10.16,10.17,21700.0,6.7816,6.7816,6.7749,6.7816,21700.0
2009-08-07 12:30:00,10.17,10.2,10.17,10.2,42200.0,6.7816,6.8016,6.7816,6.8016,42200.0
2009-08-07 12:35:00,10.19,10.2,10.19,10.2,40000.0,6.7949,6.8016,6.7949,6.8016,40000.0
2009-08-07 12:40:00,10.2,10.21,10.19,10.21,33500.0,6.8016,6.8082,6.7949,6.8082,33500.0
2009-08-07 12:45:00,10.21,10.22,10.19,10.2,81800.0,6.8082,6.8149,6.7949,6.8016,81800.0
2009-08-07 12:50:00,10.21,10.24,10.2,10.23,159000.0,6.8082,6.8282,6.8016,6.8216,159000.0
2009-08-07 12:55:00,10.24,10.24,10.21,10.21,119000.0,6.8282,6.8282,6.8082,6.8082,119000.0
2009-08-07 13:00:00,10.22,10.24,10.21,10.23,115600.0,6.8149,6.8282,6.8082,6.8216,115600.0
2009-08-07 13:05:00,10.24,10.24,10.23,10.24,33000.0,6.8282,6.8282,6.8216,6.8282,33000.0
2009-08-07 13:10:00,10.24,10.24,10.23,10.24,58700.0,6.8282,6.8282,6.8216,6.8282,58700.0
2009-08-07 13:15:00,10.24,10.25,10.23,10.25,61800.0,6.8282,6.8349,6.8216,6.8349,61800.0
2009-08-07 13:20:00,10.25,10.25,10.24,10.25,51400.0,6.8349,6.8349,6.8282,6.8349,51400.0
2009-08-07 13:25:00,10.25,10.27,10.24,10.27,77600.0,6.8349,6.8482,6.8282,6.8482,77600.0
2009-08-07 13:30:00,10.27,10.27,10.24,10.24,30300.0,6.8482,6.8482,6.8282,6.8282,30300.0
2009-08-07 13:35:00,10.25,10.25,10.24,10.24,13000.0,6.8349,6.8349,6.8282,6.8282,13000.0
2009-08-07 13:40:00,10.25,10.25,10.23,10.24,66000.0,6.8349,6.8349,6.8216,6.8282,66000.0
2009-08-07 13:45:00,10.24,10.25,10.23,10.25,23100.0,6.8282,6.8349,6.8216,6.8349,23100.0
2009-08-07 13:50:00,10.25,10.25,10.24,10.25,18000.0,6.8349,6.8349,6.8282,6.8349,18000.0
2009-08-07 13:55:00,10.25,10.25,10.24,10.25,16700.0,6.8349,6.8349,6.8282,6.8349,16700.0
2009-08-07 14:00:00,10.24,10.26,10.24,10.25,41900.0,6.8282,6.8416,6.8282,6.8349,41900.0
2009-08-07 14:05:00,10.25,10.26,10.24,10.25,137600.0,6.8349,6.8416,6.8282,6.8349,137600.0
2009-08-07 14:10:00,10.25,10.25,10.23,10.23,81400.0,6.8349,6.8349,6.8216,6.8216,81400.0
2009-08-07 14:15:00,10.24,10.24,10.23,10.24,23300.0,6.8282,6.8282,6.8216,6.8282,23300.0
2009-08-07 14:20:00,10.24,10.24,10.23,10.23,49300.0,6.8282,6.8282,6.8216,6.8216,49300.0
2009-08-07 14:25:00,10.23,10.23,10.21,10.22,62600.0,6.8216,6.8216,6.8082,6.8149,62600.0
2009-08-07 14:30:00,10.22,10.23,10.21,10.22,100300.0,6.8149,6.8216,6.8082,6.8149,100300.0
2009-08-07 14:35:00,10.22,10.24,10.22,10.22,55800.0,6.8149,6.8282,6.8149,6.8149,55800.0
2009-08-07 14:40:00,10.22,10.23,10.18,10.19,196000.0,6.8149,6.8216,6.7882,6.7949,196000.0
2009-08-07 14:45:00,10.18,10.2,10.18,10.2,63300.0,6.7882,6.8016,6.7882,6.8016,63300.0
2009-08-07 14:50:00,10.2,10.22,10.19,10.22,71400.0,6.8016,6.8149,6.7949,6.8149,71400.0
2009-08-07 14:55:00,10.22,10.23,10.21,10.22,48300.0,6.8149,6.8216,6.8082,6.8149,48300.0
2009-08-07 15:00:00,10.23,10.23,10.17,10.17,174000.0,6.8216,6.8216,6.7816,6.7816,174000.0
2009-08-07 15:05:00,10.18,10.21,10.17,10.2,68200.0,6.7882,6.8082,6.7816,6.8016,68200.0
2009-08-07 15:10:00,10.21,10.22,10.19,10.2,80400.0,6.8082,6.8149,6.7949,6.8016,80400.0
2009-08-07 15:15:00,10.2,10.21,10.19,10.2,87800.0,6.8016,6.8082,6.7949,6.8016,87800.0
2009-08-07 15:20:00,10.21,10.21,10.17,10.21,131200.0,6.8082,6.8082,6.7816,6.8082,131200.0
2009-08-07 15:25:00,10.21,10.23,10.2,10.23,82000.0,6.8082,6.8216,6.8016,6.8216,82000.0
2009-08-07 15:30:00,10.22,10.23,10.2,10.23,139500.0,6.8149,6.8216,6.8016,6.8216,139500.0
2009-08-07 15:35:00,10.23,10.24,10.21,10.21,60300.0,6.8216,6.8282,6.8082,6.8082,60300.0
2009-08-07 15:40:00,10.22,10.23,10.22,10.22,64400.0,6.8149,6.8216,6.8149,6.8149,64400.0
2009-08-07 15:45:00,10.23,10.23,10.2,10.22,110200.0,6.8216,6.8216,6.8016,6.8149,110200.0
2009-08-07 15:50:00,10.21,10.24,10.21,10.24,114200.0,6.8082,6.8282,6.8082,6.8282,114200.0
2009-08-07 15:55:00,10.24,10.24,10.23,10.23,331400.0,6.8282,6.8282,6.8216,6.8216,331400.0
2009-08-10 09:30:00,10.21,10.26,10.2,10.22,246200.0,6.8082,6.8416,6.8016,6.8149,246200.0
2009-08-10 09:35:00,10.22,10.28,10.21,10.21,195500.0,6.8149,6.8549,6.8082,6.8082,195500.0
2009-08-10 09:40:00,10.22,10.24,10.2,10.22,117600.0,6.8149,6.8282,6.8016,6.8149,117600.0
2009-08-10 09:45:00,10.22,10.22,10.16,10.17,117900.0,6.8149,6.8149,6.7749,6.7816,117900.0
2009-08-10 09:50:00,10.17,10.21,10.17,10.2,55500.0,6.7816,6.8082,6.7816,6.8016,55500.0
2009-08-10 09:55:00,10.19,10.22,10.19,10.21,80300.0,6.7949,6.8149,6.7949,6.8082,80300.0
2009-08-10 10:00:00,10.21,10.22,10.15,10.15,83900.0,6.8082,6.8149,6.7682,6.7682,83900.0
2009-08-10 10:05:00,10.15,10.21,10.15,10.21,94700.0,6.7682,6.8082,6.7682,6.8082,94700.0
2009-08-10 10:10:00,10.2,10.22,10.17,10.18,339400.0,6.8016,6.8149,6.7816,6.7882,339400.0
2009-08-10 10:15:00,10.18,10.2,10.17,10.18,113500.0,6.7882,6.8016,6.7816,6.7882,113500.0
2009-08-10 10:20:00,10.18,10.19,10.17,10.17,39200.0,6.7882,6.7949,6.7816,6.7816,39200.0
2009-08-10 10:25:00,10.17,10.2,10.16,10.2,59200.0,6.7816,6.8016,6.7749,6.8016,59200.0
2009-08-10 10:30:00,10.19,10.21,10.18,10.18,40200.0,6.7949,6.8082,6.7882,6.7882,40200.0
2009-08-10 10:35:00,10.18,10.19,10.16,10.16,78800.0,6.7882,6.7949,6.7749,6.7749,78800.0
2009-08-10 10:40:00,10.17,10.19,10.16,10.18,70500.0,6.7816,6.7949,6.7749,6.7882,70500.0
2009-08-10 10:45:00,10.17,10.18,10.17,10.18,29700.0,6.7816,6.7882,6.7816,6.7882,29700.0
2009-08-10 10:50:00,10.18,10.19,10.17,10.17,72000.0,6.7882,6.7949,6.7816,6.7816,72000.0
2009-08-10 10:55:00,10.17,10.18,10.14,10.14,52200.0,6.7816,6.7882,6.7615,6.7615,52200.0
2009-08-10 11:00:00,10.15,10.17,10.14,10.17,61700.0,6.7682,6.7816,6.7615,6.7816,61700.0
2009-08-10 11:05:00,10.17,10.17,10.13,10.13,54300.0,6.7816,6.7816,6.7549,6.7549,54300.0
2009-08-10 11:10:00,10.13,10.14,10.12,10.13,76300.0,6.7549,6.7615,6.7482,6.7549,76300.0
2009-08-10 11:15:00,10.13,10.15,10.13,10.15,46000.0,6.7549,6.7682,6.7549,6.7682,46000.0
2009-08-10 11:20:00,10.15,10.15,10.14,10.14,27500.0,6.7682,6.7682,6.7615,6.7615,27500.0
2009-08-10 11:25:00,10.15,10.15,10.14,10.15,30600.0,6.7682,6.7682,6.7615,6.7682,30600.0
2009-08-10 11:30:00,10.15,10.16,10.14,10.15,96900.0,6.7682,6.7749,6.7615,6.7682,96900.0
2009-08-10 11:35:00,10.15,10.2,10.15,10.19,242100.0,6.7682,6.8016,6.7682,6.7949,242100.0
2009-08-10 11:40:00,10.19,10.24,10.18,10.23,359300.0,6.7949,6.8282,6.7882,6.8216,359300.0
2009-08-10 11:45:00,10.23,10.23,10.2,10.2,55200.0,6.8216,6.8216,6.8016,6.8016,55200.0
2009-08-10 11:50:00,10.21,10.21,10.18,10.18,40600.0,6.8082,6.8082,6.7882,6.7882,40600.0
2009-08-10 11:55:00,10.18,10.19,10.17,10.17,33800.0,6.7882,6.7949,6.7816,6.7816,33800.0
2009-08-10 12:00:00,10.18,10.22,10.17,10.21,121000.0,6.7882,6.8149,6.7816,6.8082,121000.0
2009-08-10 12:05:00,10.21,10.23,10.21,10.22,70500.0,6.8082,6.8216,6.8082,6.8149,70500.0
2009-08-10 12:10:00,10.23,10.23,10.19,10.2,273200.0,6.8216,6.8216,6.7949,6.8016,273200.0
2009-08-10 12:15:00,10.2,10.21,10.19,10.21,87500.0,6.8016,6.8082,6.7949,6.8082,87500.0
2009-08-10 12:20:00,10.2,10.21,10.2,10.21,24800.0,6.8016,6.8082,6.8016,6.8082,24800.0
2009-08-10 12:25:00,10.2,10.21,10.16,10.17,112500.0,6.8016,6.8082,6.7749,6.7816,112500.0
2009-08-10 12:30:00,10.16,10.16,10.14,10.14,38300.0,6.7749,6.7749,6.7615,6.7615,38300.0
2009-08-10 12:35:00,10.15,10.15,10.12,10.12,60500.0,6.7682,6.7682,6.7482,6.7482,60500.0
2009-08-10 12:40:00,10.12,10.13,10.12,10.12,21800.0,6.7482,6.7549,6.7482,6.7482,21800.0
2009-08-10 12:45:00,10.13,10.13,10.11,10.12,37200.0,6.7549,6.7549,6.7415,6.7482,37200.0
2009-08-10 12:50:00,10.11,10.12,10.1,10.12,116100.0,6.7415,6.7482,6.7349,6.7482,116100.0
2009-08-10 12:55:00,10.12,10.13,10.12,10.12,18100.0,6.7482,6.7549,6.7482,6.7482,18100.0
2009-08-10 13:00:00,10.12,10.13,10.11,10.11,38600.0,6.7482,6.7549,6.7415,6.7415,38600.0
2009-08-10 13:05:00,10.11,10.14,10.1,10.1,200100.0,6.7415,6.7615,6.7349,6.7349,200100.0
2009-08-10 13:10:00,10.1,10.13,10.1,10.12,66400.0,6.7349,6.7549,6.7349,6.7482,66400.0
2009-08-10 13:15:00,10.13,10.13,10.11,10.11,44500.0,6.7549,6.7549,6.7415,6.7415,44500.0
2009-08-10 13:20:00,10.12,10.14,10.11,10.14,51400.0,6.7482,6.7615,6.7415,6.7615,51400.0
2009-08-10 13:25:00,10.13,10.14,10.13,10.13,16400.0,6.7549,6.7615,6.7549,6.7549,16400.0
2009-08-10 13:30:00,10.14,10.14,10.13,10.14,43000.0,6.7615,6.7615,6.7549,6.7615,43000.0
2009-08-10 13:35:00,10.14,10.14,10.13,10.13,19200.0,6.7615,6.7615,6.7549,6.7549,19200.0
2009-08-10 13:40:00,10.13,10.15,10.13,10.14,41700.0,6.7549,6.7682,6.7549,6.7615,41700.0
2009-08-10 13:45:00,10.14,10.15,10.11,10.11,61800.0,6.7615,6.7682,6.7415,6.7415,61800.0
2009-08-10 13:50:00,10.12,10.12,10.11,10.12,22800.0,6.7482,6.7482,6.7415,6.7482,22800.0
2009-08-10 13:55:00,10.11,10.13,10.11,10.12,51300.0,6.7415,6.7549,6.7415,6.7482,51300.0
2009-08-10 14:00:00,10.13,10.13,10.12,10.12,24600.0,6.7549,6.7549,6.7482,6.7482,24600.0
2009-08-10 14:05:00,10.12,10.13,10.11,10.11,30100.0,6.7482,6.7549,6.7415,6.7415,30100.0
2009-08-10 14:10:00,10.11,10.12,10.1,10.1,44000.0,6.7415,6.7482,6.7349,6.7349,44000.0
2009-08-10 14:15:00,10.1,10.11,10.07,10.07,81700.0,6.7349,6.7415,6.7149,6.7149,81700.0
2009-08-10 14:20:00,10.07,10.08,10.06,10.08,91300.0,6.7149,6.7215,6.7082,6.7215,91300.0
2009-08-10 14:25:00,10.07,10.08,10.07,10.07,16500.0,6.7149,6.7215,6.7149,6.7149,16500.0
2009-08-10 14:30:00,10.07,10.08,10.06,10.07,68600.0,6.7149,6.7215,6.7082,6.7149,68600.0
2009-08-10 14:35:00,10.06,10.08,10.06,10.07,53100.0,6.7082,6.7215,6.7082,6.7149,53100.0
2009-08-10 14:40:00,10.07,10.1,10.07,10.09,74900.0,6.7149,6.7349,6.7149,6.7282,74900.0
2009-08-10 14:45:00,10.1,10.1,10.09,10.09,46900.0,6.7349,6.7349,6.7282,6.7282,46900.0
2009-08-10 14:50:00,10.08,10.09,10.07,10.07,80800.0,6.7215,6.7282,6.7149,6.7149,80800.0
2009-08-10 14:55:00,10.07,10.11,10.07,10.1,145200.0,6.7149,6.7415,6.7149,6.7349,145200.0
2009-08-10 15:00:00,10.1,10.14,10.1,10.12,104100.0,6.7349,6.7615,6.7349,6.7482,104100.0
2009-08-10 15:05:00,10.12,10.13,10.1,10.12,147000.0,6.7482,6.7549,6.7349,6.7482,147000.0
2009-08-10 15:10:00,10.13,10.13,10.11,10.12,59600.0,6.7549,6.7549,6.7415,6.7482,59600.0
2009-08-10 15:15:00,10.13,10.13,10.12,10.13,55400.0,6.7549,6.7549,6.7482,6.7549,55400.0
2009-08-10 15:20:00,10.13,10.16,10.12,10.16,103200.0,6.7549,6.7749,6.7482,6.7749,103200.0
2009-08-10 15:25:00,10.16,10.18,10.15,10.17,114300.0,6.7749,6.7882,6.7682,6.7816,114300.0
2009-08-10 15:30:00,10.18,10.19,10.16,10.19,160600.0,6.7882,6.7949,6.7749,6.7949,160600.0
2009-08-10 15:35:00,10.18,10.19,10.17,10.17,104400.0,6.7882,6.7949,6.7816,6.7816,104400.0
2009-08-10 15:40:00,10.18,10.18,10.16,10.18,117300.0,6.7882,6.7882,6.7749,6.7882,117300.0
2009-08-10 15:45:00,10.19,10.19,10.18,10.19,54200.0,6.7949,6.7949,6.7882,6.7949,54200.0
2009-08-10 15:50:00,10.18,10.2,10.17,10.19,220500.0,6.7882,6.8016,6.7816,6.7949,220500.0
2009-08-10 15:55:00,10.19,10.21,10.18,10.21,296200.0,6.7949,6.8082,6.7882,6.8082,296200.0
2009-08-11 09:30:00,10.21,10.31,10.14,10.31,454800.0,6.8082,6.8749,6.7615,6.8749,454800.0
2009-08-11 09:35:00,10.3,10.36,10.29,10.35,522200.0,6.8682,6.9082,6.8616,6.9016,522200.0
2009-08-11 09:40:00,10.34,10.35,10.28,10.28,595400.0,6.8949,6.9016,6.8549,6.8549,595400.0
2009-08-11 09:45:00,10.28,10.29,10.15,10.22,276300.0,6.8549,6.8616,6.7682,6.8149,276300.0
2009-08-11 09:50:00,10.22,10.23,10.18,10.19,146800.0,6.8149,6.8216,6.7882,6.7949,146800.0
2009-08-11 09:55:00,10.19,10.21,10.18,10.2,258700.0,6.7949,6.8082,6.7882,6.8016,258700.0
2009-08-11 10:00:00,10.2,10.21,10.16,10.21,534500.0,6.8016,6.8082,6.7749,6.8082,534500.0
2009-08-11 10:05:00,10.21,10.29,10.2,10.24,603900.0,6.8082,6.8616,6.8016,6.8282,603900.0
2009-08-11 10:10:00,10.24,10.26,10.23,10.26,280100.0,6.8282,6.8416,6.8216,6.8416,280100.0
2009-08-11 10:15:00,10.26,10.29,10.23,10.23,514900.0,6.8416,6.8616,6.8216,6.8216,514900.0
2009-08-11 10:20:00,10.23,10.27,10.23,10.26,146600.0,6.8216,6.8482,6.8216,6.8416,146600.0
2009-08-11 10:25:00,10.26,10.26,10.19,10.2,355700.0,6.8416,6.8416,6.7949,6.8016,355700.0
2009-08-11 10:30:00,10.2,10.25,10.2,10.24,145000.0,6.8016,6.8349,6.8016,6.8282,145000.0
2009-08-11 10:35:00,10.24,10.27,10.21,10.27,174200.0,6.8282,6.8482,6.8082,6.8482,174200.0
2009-08-11 10:40:00,10.28,10.29,10.27,10.29,101200.0,6.8549,6.8616,6.8482,6.8616,101200.0
2009-08-11 10:45:00,10.29,10.33,10.27,10.31,531600.0,6.8616,6.8882,6.8482,6.8749,531600.0
2009-08-11 10:50:00,10.31,10.32,10.25,10.26,306300.0,6.8749,6.8816,6.8349,6.8416,306300.0
2009-08-11 10:55:00,10.26,10.3,10.25,10.29,242900.0,6.8416,6.8682,6.8349,6.8616,242900.0
2009-08-11 11:00:00,10.29,10.29,10.26,10.29,118600.0,6.8616,6.8616,6.8416,6.8616,118600.0
2009-08-11 11:05:00,10.29,10.3,10.26,10.26,157400.0,6.8616,6.8682,6.8416,6.8416,157400.0
2009-08-11 11:10:00,10.26,10.27,10.18,10.18,99900.0,6.8416,6.8482,6.7882,6.7882,99900.0
2009-08-11 11:15:00,10.18,10.19,10.11,10.18,244800.0,6.7882,6.7949,6.7415,6.7882,244800.0
2009-08-11 11:20:00,10.18,10.21,10.17,10.18,130900.0,6.7882,6.8082,6.7816,6.7882,130900.0
2009-08-11 11:25:00,10.18,10.24,10.17,10.23,184200.0,6.7882,6.8282,6.7816,6.8216,184200.0
2009-08-11 11:30:00,10.23,10.23,10.21,10.21,47200.0,6.8216,6.8216,6.8082,6.8082,47200.0
2009-08-11 11:35:00,10.22,10.24,10.2,10.23,116700.0,6.8149,6.8282,6.8016,6.8216,116700.0
2009-08-11 11:40:00,10.24,10.26,10.23,10.24,107000.0,6.8282,6.8416,6.8216,6.8282,107000.0
2009-08-11 11:45:00,10.25,10.26,10.24,10.24,76300.0,6.8349,6.8416,6.8282,6.8282,76300.0
2009-08-11 11:50:00,10.24,10.26,10.24,10.24,128400.0,6.8282,6.8416,6.8282,6.8282,128400.0
2009-08-11 11:55:00,10.25,10.25,10.24,10.24,65100.0,6.8349,6.8349,6.8282,6.8282,65100.0
2009-08-11 12:00:00,10.24,10.25,10.21,10.21,99300.0,6.8282,6.8349,6.8082,6.8082,99300.0
2009-08-11 12:05:00,10.21,10.23,10.19,10.19,101400.0,6.8082,6.8216,6.7949,6.7949,101400.0
2009-08-11 12:10:00,10.19,10.21,10.19,10.21,184600.0,6.7949,6.8082,6.7949,6.8082,184600.0
2009-08-11 12:15:00,10.2,10.21,10.17,10.19,243700.0,6.8016,6.8082,6.7816,6.7949,243700.0
2009-08-11 12:20:00,10.19,10.26,10.19,10.23,237900.0,6.7949,6.8416,6.7949,6.8216,237900.0
2009-08-11 12:25:00,10.23,10.24,10.22,10.22,88100.0,6.8216,6.8282,6.8149,6.8149,88100.0
2009-08-11 12:30:00,10.23,10.25,10.22,10.25,98700.0,6.8216,6.8349,6.8149,6.8349,98700.0
2009-08-11 12:35:00,10.25,10.25,10.23,10.23,48100.0,6.8349,6.8349,6.8216,6.8216,48100.0
2009-08-11 12:40:00,10.24,10.25,10.22,10.22,82100.0,6.8282,6.8349,6.8149,6.8149,82100.0
2009-08-11 12:45:00,10.23,10.23,10.22,10.22,95400.0,6.8216,6.8216,6.8149,6.8149,95400.0
2009-08-11 12:50:00,10.22,10.23,10.21,10.22,166000.0,6.8149,6.8216,6.8082,6.8149,166000.0
2009-08-11 12:55:00,10.23,10.24,10.22,10.23,74800.0,6.8216,6.8282,6.8149,6.8216,74800.0
2009-08-11 13:00:00,10.23,10.24,10.22,10.22,81900.0,6.8216,6.8282,6.8149,6.8149,81900.0
2009-08-11 13:05:00,10.23,10.26,10.22,10.23,234500.0,6.8216,6.8416,6.8149,6.8216,234500.0
2009-08-11 13:10:00,10.23,10.25,10.23,10.23,93500.0,6.8216,6.8349,6.8216,6.8216,93500.0
2009-08-11 13:15:00,10.24,10.26,10.23,10.24,126800.0,6.8282,6.8416,6.8216,6.8282,126800.0
2009-08-11 13:20:00,10.24,10.25,10.23,10.23,61800.0,6.8282,6.8349,6.8216,6.8216,61800.0
2009-08-11 13:25:00,10.23,10.24,10.22,10.22,50400.0,6.8216,6.8282,6.8149,6.8149,50400.0
2009-08-11 13:30:00,10.23,10.23,10.22,10.22,34700.0,6.8216,6.8216,6.8149,6.8149,34700.0
2009-08-11 13:35:00,10.23,10.25,10.21,10.24,144700.0,6.8216,6.8349,6.8082,6.8282,144700.0
2009-08-11 13:40:00,10.24,10.24,10.21,10.23,256800.0,6.8282,6.8282,6.8082,6.8216,256800.0
2009-08-11 13:45:00,10.23,10.25,10.23,10.24,39500.0,6.8216,6.8349,6.8216,6.8282,39500.0
2009-08-11 13:50:00,10.24,10.26,10.24,10.25,87100.0,6.8282,6.8416,6.8282,6.8349,87100.0
2009-08-11 13:55:00,10.25,10.27,10.24,10.24,165500.0,6.8349,6.8482,6.8282,6.8282,165500.0
2009-08-11 14:00:00,10.25,10.26,10.24,10.25,42300.0,6.8349,6.8416,6.8282,6.8349,42300.0
2009-08-11 14:05:00,10.26,10.3,10.25,10.29,236700.0,6.8416,6.8682,6.8349,6.8616,236700.0
2009-08-11 14:10:00,10.29,10.31,10.28,10.31,180900.0,6.8616,6.8749,6.8549,6.8749,180900.0
2009-08-11 14:15:00,10.3,10.31,10.3,10.3,14600.0,6.8682,6.8749,6.8682,6.8682,14600.0
2009-08-11 14:20:00,10.3,10.31,10.28,10.28,101100.0,6.8682,6.8749,6.8549,6.8549,101100.0
2009-08-11 14:25:00,10.29,10.29,10.28,10.28,36100.0,6.8616,6.8616,6.8549,6.8549,36100.0
2009-08-11 14:30:00,10.28,10.29,10.26,10.27,103800.0,6.8549,6.8616,6.8416,6.8482,103800.0
2009-08-11 14:35:00,10.27,10.28,10.26,10.26,43200.0,6.8482,6.8549,6.8416,6.8416,43200.0
2009-08-11 14:40:00,10.26,10.28,10.26,10.27,46900.0,6.8416,6.8549,6.8416,6.8482,46900.0
2009-08-11 14:45:00,10.28,10.28,10.25,10.25,63600.0,6.8549,6.8549,6.8349,6.8349,63600.0
2009-08-11 14:50:00,10.26,10.26,10.25,10.25,65000.0,6.8416,6.8416,6.8349,6.8349,65000.0
2009-08-11 14:55:00,10.26,10.3,10.25,10.3,138600.0,6.8416,6.8682,6.8349,6.8682,138600.0
2009-08-11 15:00:00,10.29,10.3,10.28,10.3,121100.0,6.8616,6.8682,6.8549,6.8682,121100.0
2009-08-11 15:05:00,10.3,10.3,10.29,10.29,49200.0,6.8682,6.8682,6.8616,6.8616,49200.0
2009-08-11 15:10:00,10.3,10.3,10.29,10.29,74500.0,6.8682,6.8682,6.8616,6.8616,74500.0
2009-08-11 15:15:00,10.3,10.3,10.29,10.3,109600.0,6.8682,6.8682,6.8616,6.8682,109600.0
2009-08-11 15:20:00,10.3,10.3,10.27,10.3,136700.0,6.8682,6.8682,6.8482,6.8682,136700.0
2009-08-11 15:25:00,10.3,10.3,10.28,10.28,106800.0,6.8682,6.8682,6.8549,6.8549,106800.0
2009-08-11 15:30:00,10.28,10.29,10.28,10.29,53300.0,6.8549,6.8616,6.8549,6.8616,53300.0
2009-08-11 15:35:00,10.29,10.31,10.28,10.3,79600.0,6.8616,6.8749,6.8549,6.8682,79600.0
2009-08-11 15:40:00,10.3,10.32,10.29,10.32,139100.0,6.8682,6.8816,6.8616,6.8816,139100.0
2009-08-11 15:45:00,10.31,10.33,10.28,10.28,210000.0,6.8749,6.8882,6.8549,6.8549,210000.0
2009-08-11 15:50:00,10.28,10.29,10.24,10.26,225400.0,6.8549,6.8616,6.8282,6.8416,225400.0
2009-08-11 15:55:00,10.25,10.26,10.22,10.23,606200.0,6.8349,6.8416,6.8149,6.8216,606200.0
2009-08-12 09:30:00,10.2,10.3,10.18,10.29,90800.0,6.8016,6.8682,6.7882,6.8616,90800.0
2009-08-12 09:35:00,10.3,10.35,10.29,10.31,149100.0,6.8682,6.9016,6.8616,6.8749,149100.0
2009-08-12 09:40:00,10.31,10.35,10.31,10.35,109900.0,6.8749,6.9016,6.8749,6.9016,109900.0
2009-08-12 09:45:00,10.34,10.4,10.34,10.36,204200.0,6.8949,6.9349,6.8949,6.9082,204200.0
2009-08-12 09:50:00,10.36,10.37,10.34,10.35,181200.0,6.9082,6.9149,6.8949,6.9016,181200.0
2009-08-12 09:55:00,10.35,10.36,10.34,10.36,54700.0,6.9016,6.9082,6.8949,6.9082,54700.0
2009-08-12 10:00:00,10.36,10.37,10.35,10.36,129500.0,6.9082,6.9149,6.9016,6.9082,129500.0
2009-08-12 10:05:00,10.35,10.36,10.35,10.36,19200.0,6.9016,6.9082,6.9016,6.9082,19200.0
2009-08-12 10:10:00,10.36,10.36,10.31,10.33,101900.0,6.9082,6.9082,6.8749,6.8882,101900.0
2009-08-12 10:15:00,10.33,10.36,10.32,10.32,50200.0,6.8882,6.9082,6.8816,6.8816,50200.0
2009-08-12 10:20:00,10.33,10.36,10.32,10.36,35800.0,6.8882,6.9082,6.8816,6.9082,35800.0
2009-08-12 10:25:00,10.35,10.35,10.31,10.31,58000.0,6.9016,6.9016,6.8749,6.8749,58000.0
2009-08-12 10:30:00,10.31,10.33,10.3,10.33,34300.0,6.8749,6.8882,6.8682,6.8882,34300.0
2009-08-12 10:35:00,10.33,10.34,10.3,10.32,91500.0,6.8882,6.8949,6.8682,6.8816,91500.0
2009-08-12 10:40:00,10.31,10.34,10.31,10.34,50700.0,6.8749,6.8949,6.8749,6.8949,50700.0
2009-08-12 10:45:00,10.33,10.36,10.33,10.36,40400.0,6.8882,6.9082,6.8882,6.9082,40400.0
2009-08-12 10:50:00,10.35,10.37,10.35,10.37,36900.0,6.9016,6.9149,6.9016,6.9149,36900.0
2009-08-12 10:55:00,10.36,10.37,10.36,10.37,68100.0,6.9082,6.9149,6.9082,6.9149,68100.0
2009-08-12 11:00:00,10.37,10.4,10.36,10.4,95900.0,6.9149,6.9349,6.9082,6.9349,95900.0
2009-08-12 11:05:00,10.4,10.4,10.38,10.39,51000.0,6.9349,6.9349,6.9216,6.9283,51000.0
2009-08-12 11:10:00,10.38,10.42,10.38,10.41,178300.0,6.9216,6.9483,6.9216,6.9416,178300.0
2009-08-12 11:15:00,10.42,10.42,10.4,10.4,80300.0,6.9483,6.9483,6.9349,6.9349,80300.0
2009-08-12 11:20:00,10.41,10.42,10.36,10.38,253000.0,6.9416,6.9483,6.9082,6.9216,253000.0
2009-08-12 11:25:00,10.38,10.4,10.37,10.4,156600.0,6.9216,6.9349,6.9149,6.9349,156600.0
2009-08-12 11:30:00,10.4,10.42,10.39,10.4,49200.0,6.9349,6.9483,6.9283,6.9349,49200.0
2009-08-12 11:35:00,10.39,10.42,10.39,10.41,33900.0,6.9283,6.9483,6.9283,6.9416,33900.0
2009-08-12 11:40:00,10.4,10.41,10.37,10.37,26400.0,6.9349,6.9416,6.9149,6.9149,26400.0
2009-08-12 11:45:00,10.38,10.4,10.36,10.39,391700.0,6.9216,6.9349,6.9082,6.9283,391700.0
2009-08-12 11:50:00,10.39,10.4,10.37,10.37,55100.0,6.9283,6.9349,6.9149,6.9149,55100.0
2009-08-12 11:55:00,10.36,10.37,10.36,10.36,12600.0,6.9082,6.9149,6.9082,6.9082,12600.0
2009-08-12 12:00:00,10.36,10.39,10.36,10.38,307100.0,6.9082,6.9283,6.9082,6.9216,307100.0
2009-08-12 12:05:00,10.37,10.39,10.37,10.39,126500.0,6.9149,6.9283,6.9149,6.9283,126500.0
2009-08-12 12:10:00,10.38,10.39,10.36,10.37,261700.0,6.9216,6.9283,6.9082,6.9149,261700.0
2009-08-12 12:15:00,10.36,10.37,10.35,10.35,59400.0,6.9082,6.9149,6.9016,6.9016,59400.0
2009-08-12 12:20:00,10.35,10.37,10.35,10.36,323400.0,6.9016,6.9149,6.9016,6.9082,323400.0
2009-08-12 12:25:00,10.37,10.4,10.35,10.39,474700.0,6.9149,6.9349,6.9016,6.9283,474700.0
2009-08-12 12:30:00,10.38,10.39,10.36,10.37,80200.0,6.9216,6.9283,6.9082,6.9149,80200.0
2009-08-12 12:35:00,10.36,10.39,10.36,10.38,55000.0,6.9082,6.9283,6.9082,6.9216,55000.0
2009-08-12 12:40:00,10.38,10.39,10.37,10.39,43400.0,6.9216,6.9283,6.9149,6.9283,43400.0
2009-08-12 12:45:00,10.38,10.39,10.37,10.38,87100.0,6.9216,6.9283,6.9149,6.9216,87100.0
2009-08-12 12:50:00,10.39,10.4,10.38,10.39,42800.0,6.9283,6.9349,6.9216,6.9283,42800.0
2009-08-12 12:55:00,10.4,10.4,10.39,10.39,47100.0,6.9349,6.9349,6.9283,6.9283,47100.0
2009-08-12 13:00:00,10.4,10.4,10.38,10.39,135400.0,6.9349,6.9349,6.9216,6.9283,135400.0
2009-08-12 13:05:00,10.38,10.41,10.38,10.4,38000.0,6.9216,6.9416,6.9216,6.9349,38000.0
2009-08-12 13:10:00,10.4,10.42,10.4,10.42,27000.0,6.9349,6.9483,6.9349,6.9483,27000.0
2009-08-12 13:15:00,10.42,10.42,10.39,10.41,103400.0,6.9483,6.9483,6.9283,6.9416,103400.0
2009-08-12 13:20:00,10.41,10.42,10.4,10.41,15500.0,6.9416,6.9483,6.9349,6.9416,15500.0
2009-08-12 13:25:00,10.42,10.44,10.41,10.43,68800.0,6.9483,6.9616,6.9416,6.9549,68800.0
2009-08-12 13:30:00,10.44,10.44,10.41,10.43,79300.0,6.9616,6.9616,6.9416,6.9549,79300.0
2009-08-12 13:35:00,10.42,10.43,10.41,10.41,41500.0,6.9483,6.9549,6.9416,6.9416,41500.0
2009-08-12 13:40:00,10.41,10.42,10.4,10.4,14500.0,6.9416,6.9483,6.9349,6.9349,14500.0
2009-08-12 13:45:00,10.4,10.41,10.4,10.41,13600.0,6.9349,6.9416,6.9349,6.9416,13600.0
2009-08-12 13:50:00,10.41,10.44,10.4,10.43,531700.0,6.9416,6.9616,6.9349,6.9549,531700.0
2009-08-12 13:55:00,10.43,10.45,10.43,10.45,133000.0,6.9549,6.9683,6.9549,6.9683,133000.0
2009-08-12 14:00:00,10.45,10.45,10.44,10.45,64900.0,6.9683,6.9683,6.9616,6.9683,64900.0
2009-08-12 14:05:00,10.45,10.45,10.44,10.45,83100.0,6.9683,6.9683,6.9616,6.9683,83100.0
2009-08-12 14:10:00,10.44,10.45,10.43,10.44,149100.0,6.9616,6.9683,6.9549,6.9616,149100.0
2009-08-12 14:15:00,10.44,10.46,10.41,10.41,208900.0,6.9616,6.9749,6.9416,6.9416,208900.0
2009-08-12 14:20:00,10.42,10.46,10.42,10.45,189000.0,6.9483,6.9749,6.9483,6.9683,189000.0
2009-08-12 14:25:00,10.45,10.48,10.42,10.42,218000.0,6.9683,6.9883,6.9483,6.9483,218000.0
2009-08-12 14:30:00,10.42,10.44,10.4,10.44,208700.0,6.9483,6.9616,6.9349,6.9616,208700.0
2009-08-12 14:35:00,10.43,10.44,10.41,10.41,90600.0,6.9549,6.9616,6.9416,6.9416,90600.0
2009-08-12 14:40:00,10.41,10.44,10.41,10.42,214000.0,6.9416,6.9616,6.9416,6.9483,214000.0
2009-08-12 14:45:00,10.42,10.45,10.42,10.44,137800.0,6.9483,6.9683,6.9483,6.9616,137800.0
2009-08-12 14:50:00,10.44,10.48,10.44,10.48,583300.0,6.9616,6.9883,6.9616,6.9883,583300.0
2009-08-12 14:55:00,10.48,10.53,10.47,10.53,251100.0,6.9883,7.0216,6.9816,7.0216,251100.0
2009-08-12 15:00:00,10.53,10.56,10.5,10.5,158100.0,7.0216,7.0416,7.0016,7.0016,158100.0
2009-08-12 15:05:00,10.51,10.52,10.5,10.5,45500.0,7.0083,7.0149,7.0016,7.0016,45500.0
2009-08-12 15:10:00,10.51,10.51,10.5,10.51,190100.0,7.0083,7.0083,7.0016,7.0083,190100.0
2009-08-12 15:15:00,10.5,10.52,10.5,10.52,114400.0,7.0016,7.0149,7.0016,7.0149,114400.0
2009-08-12 15:20:00,10.52,10.54,10.5,10.51,307700.0,7.0149,7.0283,7.0016,7.0083,307700.0
2009-08-12 15:25:00,10.51,10.53,10.48,10.48,236500.0,7.0083,7.0216,6.9883,6.9883,236500.0
2009-08-12 15:30:00,10.48,10.49,10.46,10.49,150600.0,6.9883,6.9949,6.9749,6.9949,150600.0
2009-08-12 15:35:00,10.49,10.52,10.48,10.52,170300.0,6.9949,7.0149,6.9883,7.0149,170300.0
2009-08-12 15:40:00,10.51,10.52,10.48,10.48,170100.0,7.0083,7.0149,6.9883,6.9883,170100.0
2009-08-12 15:45:00,10.48,10.48,10.45,10.47,191600.0,6.9883,6.9883,6.9683,6.9816,191600.0
2009-08-12 15:50:00,10.47,10.47,10.41,10.41,323000.0,6.9816,6.9816,6.9416,6.9416,323000.0
2009-08-12 15:55:00,10.42,10.45,10.39,10.43,901200.0,6.9483,6.9683,6.9283,6.9549,901200.0
2009-08-13 09:30:00,10.64,10.69,10.56,10.6,383100.0,7.095,7.1283,7.0416,7.0683,383100.0
2009-08-13 09:35:00,10.59,10.7,10.57,10.67,565800.0,7.0616,7.135,7.0483,7.115,565800.0
2009-08-13 09:40:00,10.66,10.75,10.61,10.63,114000.0,7.1083,7.1683,7.075,7.0883,114000.0
2009-08-13 09:45:00,10.63,10.67,10.57,10.58,542900.0,7.0883,7.115,7.0483,7.0549,542900.0
2009-08-13 09:50:00,10.58,10.6,10.48,10.5,263500.0,7.0549,7.0683,6.9883,7.0016,263500.0
2009-08-13 09:55:00,10.5,10.55,10.48,10.54,242400.0,7.0016,7.0349,6.9883,7.0283,242400.0
2009-08-13 10:00:00,10.54,10.58,10.51,10.57,101600.0,7.0283,7.0549,7.0083,7.0483,101600.0
2009-08-13 10:05:00,10.58,10.59,10.52,10.54,118000.0,7.0549,7.0616,7.0149,7.0283,118000.0
2009-08-13 10:10:00,10.54,10.59,10.51,10.56,205200.0,7.0283,7.0616,7.0083,7.0416,205200.0
2009-08-13 10:15:00,10.55,10.6,10.55,10.59,110200.0,7.0349,7.0683,7.0349,7.0616,110200.0
2009-08-13 10:20:00,10.6,10.66,10.6,10.66,311400.0,7.0683,7.1083,7.0683,7.1083,311400.0
2009-08-13 10:25:00,10.66,10.68,10.65,10.66,118000.0,7.1083,7.1216,7.1016,7.1083,118000.0
2009-08-13 10:30:00,10.66,10.67,10.6,10.6,90100.0,7.1083,7.115,7.0683,7.0683,90100.0
2009-08-13 10:35:00,10.6,10.67,10.6,10.65,87200.0,7.0683,7.115,7.0683,7.1016,87200.0
2009-08-13 10:40:00,10.66,10.67,10.63,10.66,85900.0,7.1083,7.115,7.0883,7.1083,85900.0
2009-08-13 10:45:00,10.66,10.68,10.65,10.68,68600.0,7.1083,7.1216,7.1016,7.1216,68600.0
2009-08-13 10:50:00,10.68,10.68,10.64,10.65,188500.0,7.1216,7.1216,7.095,7.1016,188500.0
2009-08-13 10:55:00,10.65,10.66,10.64,10.64,83500.0,7.1016,7.1083,7.095,7.095,83500.0
2009-08-13 11:00:00,10.64,10.67,10.63,10.66,1793900.0,7.095,7.115,7.0883,7.1083,1793900.0
2009-08-13 11:05:00,10.66,10.66,10.63,10.65,540100.0,7.1083,7.1083,7.0883,7.1016,540100.0
2009-08-13 11:10:00,10.64,10.64,10.59,10.61,301300.0,7.095,7.095,7.0616,7.075,301300.0
2009-08-13 11:15:00,10.62,10.64,10.61,10.61,332800.0,7.0816,7.095,7.075,7.075,332800.0
2009-08-13 11:20:00,10.61,10.62,10.59,10.6,142900.0,7.075,7.0816,7.0616,7.0683,142900.0
2009-08-13 11:25:00,10.6,10.62,10.59,10.62,222700.0,7.0683,7.0816,7.0616,7.0816,222700.0
2009-08-13 11:30:00,10.62,10.64,10.61,10.64,334600.0,7.0816,7.095,7.075,7.095,334600.0
2009-08-13 11:35:00,10.63,10.64,10.63,10.64,66000.0,7.0883,7.095,7.0883,7.095,66000.0
2009-08-13 11:40:00,10.64,10.64,10.63,10.64,83300.0,7.095,7.095,7.0883,7.095,83300.0
2009-08-13 11:45:00,10.64,10.64,10.63,10.64,101800.0,7.095,7.095,7.0883,7.095,101800.0
2009-08-13 11:50:00,10.64,10.66,10.63,10.65,220500.0,7.095,7.1083,7.0883,7.1016,220500.0
2009-08-13 11:55:00,10.66,10.68,10.65,10.68,78700.0,7.1083,7.1216,7.1016,7.1216,78700.0
2009-08-13 12:00:00,10.68,10.68,10.67,10.67,54200.0,7.1216,7.1216,7.115,7.115,54200.0
2009-08-13 12:05:00,10.67,10.68,10.64,10.68,430000.0,7.115,7.1216,7.095,7.1216,430000.0
2009-08-13 12:10:00,10.68,10.68,10.67,10.67,35500.0,7.1216,7.1216,7.115,7.115,35500.0
2009-08-13 12:15:00,10.67,10.68,10.67,10.68,77900.0,7.115,7.1216,7.115,7.1216,77900.0
2009-08-13 12:20:00,10.68,10.7,10.67,10.7,232300.0,7.1216,7.135,7.115,7.135,232300.0
2009-08-13 12:25:00,10.7,10.75,10.69,10.73,527200.0,7.135,7.1683,7.1283,7.155,527200.0
2009-08-13 12:30:00,10.73,10.74,10.73,10.73,80900.0,7.155,7.1616,7.155,7.155,80900.0
2009-08-13 12:35:00,10.74,10.74,10.73,10.73,39900.0,7.1616,7.1616,7.155,7.155,39900.0
2009-08-13 12:40:00,10.74,10.8,10.73,10.79,487200.0,7.1616,7.2016,7.155,7.195,487200.0
2009-08-13 12:45:00,10.79,10.8,10.76,10.76,192600.0,7.195,7.2016,7.175,7.175,192600.0
2009-08-13 12:50:00,10.76,10.77,10.73,10.73,456700.0,7.175,7.1816,7.155,7.155,456700.0
2009-08-13 12:55:00,10.74,10.76,10.73,10.75,140000.0,7.1616,7.175,7.155,7.1683,140000.0
2009-08-13 13:00:00,10.75,10.8,10.74,10.77,171600.0,7.1683,7.2016,7.1616,7.1816,171600.0
2009-08-13 13:05:00,10.77,10.78,10.75,10.76,191000.0,7.1816,7.1883,7.1683,7.175,191000.0
2009-08-13 13:10:00,10.77,10.78,10.75,10.78,196000.0,7.1816,7.1883,7.1683,7.1883,196000.0
2009-08-13 13:15:00,10.77,10.78,10.76,10.77,85800.0,7.1816,7.1883,7.175,7.1816,85800.0
2009-08-13 13:20:00,10.77,10.78,10.75,10.76,325800.0,7.1816,7.1883,7.1683,7.175,325800.0
2009-08-13 13:25:00,10.76,10.78,10.75,10.75,517700.0,7.175,7.1883,7.1683,7.1683,517700.0
2009-08-13 13:30:00,10.75,10.77,10.74,10.77,168100.0,7.1683,7.1816,7.1616,7.1816,168100.0
2009-08-13 13:35:00,10.76,10.77,10.76,10.76,87200.0,7.175,7.1816,7.175,7.175,87200.0
2009-08-13 13:40:00,10.77,10.79,10.77,10.79,104800.0,7.1816,7.195,7.1816,7.195,104800.0
2009-08-13 13:45:00,10.78,10.79,10.78,10.78,88400.0,7.1883,7.195,7.1883,7.1883,88400.0
2009-08-13 13:50:00,10.78,10.79,10.76,10.76,148200.0,7.1883,7.195,7.175,7.175,148200.0
2009-08-13 13:55:00,10.76,10.77,10.76,10.76,101500.0,7.175,7.1816,7.175,7.175,101500.0
2009-08-13 14:00:00,10.77,10.78,10.76,10.77,104700.0,7.1816,7.1883,7.175,7.1816,104700.0
2009-08-13 14:05:00,10.78,10.78,10.76,10.78,255700.0,7.1883,7.1883,7.175,7.1883,255700.0
2009-08-13 14:10:00,10.78,10.79,10.76,10.77,363000.0,7.1883,7.195,7.175,7.1816,363000.0
2009-08-13 14:15:00,10.77,10.78,10.76,10.77,320600.0,7.1816,7.1883,7.175,7.1816,320600.0
2009-08-13 14:20:00,10.77,10.8,10.77,10.8,159600.0,7.1816,7.2016,7.1816,7.2016,159600.0
2009-08-13 14:25:00,10.79,10.82,10.79,10.82,276500.0,7.195,7.215,7.195,7.215,276500.0
2009-08-13 14:30:00,10.82,10.87,10.81,10.86,518600.0,7.215,7.2483,7.2083,7.2417,518600.0
2009-08-13 14:35:00,10.86,10.87,10.85,10.87,354800.0,7.2417,7.2483,7.235,7.2483,354800.0
2009-08-13 14:40:00,10.87,10.87,10.84,10.84,170000.0,7.2483,7.2483,7.2283,7.2283,170000.0
2009-08-13 14:45:00,10.84,10.85,10.83,10.84,130300.0,7.2283,7.235,7.2217,7.2283,130300.0
2009-08-13 14:50:00,10.84,10.87,10.84,10.86,121600.0,7.2283,7.2483,7.2283,7.2417,121600.0
2009-08-13 14:55:00,10.87,10.87,10.83,10.83,367500.0,7.2483,7.2483,7.2217,7.2217,367500.0
2009-08-13 15:00:00,10.83,10.84,10.82,10.83,305300.0,7.2217,7.2283,7.215,7.2217,305300.0
2009-08-13 15:05:00,10.83,10.84,10.82,10.83,229200.0,7.2217,7.2283,7.215,7.2217,229200.0
2009-08-13 15:10:00,10.83,10.87,10.83,10.86,464500.0,7.2217,7.2483,7.2217,7.2417,464500.0
2009-08-13 15:15:00,10.86,10.89,10.86,10.89,413600.0,7.2417,7.2617,7.2417,7.2617,413600.0
2009-08-13 15:20:00,10.89,10.92,10.88,10.89,434900.0,7.2617,7.2817,7.255,7.2617,434900.0
2009-08-13 15:25:00,10.89,10.93,10.89,10.93,308400.0,7.2617,7.2883,7.2617,7.2883,308400.0
2009-08-13 15:30:00,10.93,10.94,10.88,10.88,421200.0,7.2883,7.295,7.255,7.255,421200.0
2009-08-13 15:35:00,10.88,10.94,10.88,10.94,475800.0,7.255,7.295,7.255,7.295,475800.0
2009-08-13 15:40:00,10.94,10.97,10.93,10.96,492500.0,7.295,7.315,7.2883,7.3083,492500.0
2009-08-13 15:45:00,10.97,10.97,10.94,10.94,510300.0,7.315,7.315,7.295,7.295,510300.0
2009-08-13 15:50:00,10.95,10.97,10.91,10.97,624000.0,7.3017,7.315,7.275,7.315,624000.0
2009-08-13 15:55:00,10.97,10.98,10.95,10.97,937400.0,7.315,7.3217,7.3017,7.315,937400.0
2009-08-14 09:30:00,10.82,11.0,10.76,10.76,170300.0,7.215,7.335,7.175,7.175,170300.0
2009-08-14 09:35:00,10.76,10.79,10.73,10.75,241500.0,7.175,7.195,7.155,7.1683,241500.0
2009-08-14 09:40:00,10.75,10.75,10.7,10.71,382400.0,7.1683,7.1683,7.135,7.1416,382400.0
2009-08-14 09:45:00,10.71,10.71,10.64,10.65,381800.0,7.1416,7.1416,7.095,7.1016,381800.0
2009-08-14 09:50:00,10.65,10.65,10.63,10.63,355700.0,7.1016,7.1016,7.0883,7.0883,355700.0
2009-08-14 09:55:00,10.63,10.64,10.55,10.57,367200.0,7.0883,7.095,7.0349,7.0483,367200.0
2009-08-14 10:00:00,10.56,10.56,10.49,10.56,658900.0,7.0416,7.0416,6.9949,7.0416,658900.0
2009-08-14 10:05:00,10.55,10.57,10.5,10.55,316000.0,7.0349,7.0483,7.0016,7.0349,316000.0
2009-08-14 10:10:00,10.54,10.59,10.54,10.57,232300.0,7.0283,7.0616,7.0283,7.0483,232300.0
2009-08-14 10:15:00,10.57,10.57,10.53,10.57,173700.0,7.0483,7.0483,7.0216,7.0483,173700.0
2009-08-14 10:20:00,10.56,10.58,10.56,10.57,86300.0,7.0416,7.0549,7.0416,7.0483,86300.0
2009-08-14 10:25:00,10.57,10.64,10.57,10.64,101400.0,7.0483,7.095,7.0483,7.095,101400.0
2009-08-14 10:30:00,10.63,10.64,10.6,10.62,125200.0,7.0883,7.095,7.0683,7.0816,125200.0
2009-08-14 10:35:00,10.62,10.64,10.61,10.64,93000.0,7.0816,7.095,7.075,7.095,93000.0
2009-08-14 10:40:00,10.64,10.67,10.63,10.66,126200.0,7.095,7.115,7.0883,7.1083,126200.0
2009-08-14 10:45:00,10.67,10.67,10.63,10.67,165000.0,7.115,7.115,7.0883,7.115,165000.0
2009-08-14 10:50:00,10.67,10.67,10.66,10.67,136600.0,7.115,7.115,7.1083,7.115,136600.0
2009-08-14 10:55:00,10.67,10.7,10.66,10.7,93600.0,7.115,7.135,7.1083,7.135,93600.0
2009-08-14 11:00:00,10.69,10.7,10.66,10.66,90300.0,7.1283,7.135,7.1083,7.1083,90300.0
2009-08-14 11:05:00,10.67,10.67,10.62,10.62,78500.0,7.115,7.115,7.0816,7.0816,78500.0
2009-08-14 11:10:00,10.62,10.63,10.61,10.62,75500.0,7.0816,7.0883,7.075,7.0816,75500.0
2009-08-14 11:15:00,10.62,10.64,10.61,10.62,117300.0,7.0816,7.095,7.075,7.0816,117300.0
2009-08-14 11:20:00,10.62,10.62,10.61,10.61,70900.0,7.0816,7.0816,7.075,7.075,70900.0
2009-08-14 11:25:00,10.62,10.62,10.6,10.6,102900.0,7.0816,7.0816,7.0683,7.0683,102900.0
2009-08-14 11:30:00,10.6,10.62,10.59,10.62,151600.0,7.0683,7.0816,7.0616,7.0816,151600.0
2009-08-14 11:35:00,10.62,10.64,10.61,10.61,93700.0,7.0816,7.095,7.075,7.075,93700.0
2009-08-14 11:40:00,10.6,10.6,10.59,10.59,39700.0,7.0683,7.0683,7.0616,7.0616,39700.0
2009-08-14 11:45:00,10.6,10.6,10.58,10.58,126300.0,7.0683,7.0683,7.0549,7.0549,126300.0
2009-08-14 11:50:00,10.58,10.59,10.58,10.58,23500.0,7.0549,7.0616,7.0549,7.0549,23500.0
2009-08-14 11:55:00,10.59,10.61,10.56,10.59,129100.0,7.0616,7.075,7.0416,7.0616,129100.0
2009-08-14 12:00:00,10.59,10.6,10.56,10.56,165800.0,7.0616,7.0683,7.0416,7.0416,165800.0
2009-08-14 12:05:00,10.56,10.57,10.55,10.56,42200.0,7.0416,7.0483,7.0349,7.0416,42200.0
2009-08-14 12:10:00,10.57,10.58,10.56,10.57,71100.0,7.0483,7.0549,7.0416,7.0483,71100.0
2009-08-14 12:15:00,10.58,10.63,10.57,10.61,110600.0,7.0549,7.0883,7.0483,7.075,110600.0
2009-08-14 12:20:00,10.62,10.62,10.6,10.6,65000.0,7.0816,7.0816,7.0683,7.0683,65000.0
2009-08-14 12:25:00,10.6,10.61,10.6,10.6,25200.0,7.0683,7.075,7.0683,7.0683,25200.0
2009-08-14 12:30:00,10.6,10.61,10.6,10.6,31700.0,7.0683,7.075,7.0683,7.0683,31700.0
2009-08-14 12:35:00,10.6,10.61,10.59,10.61,56200.0,7.0683,7.075,7.0616,7.075,56200.0
2009-08-14 12:40:00,10.61,10.61,10.6,10.61,34300.0,7.075,7.075,7.0683,7.075,34300.0
2009-08-14 12:45:00,10.61,10.61,10.6,10.61,41900.0,7.075,7.075,7.0683,7.075,41900.0
2009-08-14 12:50:00,10.61,10.61,10.6,10.6,42100.0,7.075,7.075,7.0683,7.0683,42100.0
2009-08-14 12:55:00,10.6,10.61,10.6,10.61,64600.0,7.0683,7.075,7.0683,7.075,64600.0
2009-08-14 13:00:00,10.6,10.61,10.6,10.6,80900.0,7.0683,7.075,7.0683,7.0683,80900.0
2009-08-14 13:05:00,10.61,10.61,10.58,10.58,133000.0,7.075,7.075,7.0549,7.0549,133000.0
2009-08-14 13:10:00,10.59,10.59,10.58,10.58,10600.0,7.0616,7.0616,7.0549,7.0549,10600.0
2009-08-14 13:15:00,10.58,10.6,10.57,10.6,210500.0,7.0549,7.0683,7.0483,7.0683,210500.0
2009-08-14 13:20:00,10.6,10.61,10.59,10.6,110100.0,7.0683,7.075,7.0616,7.0683,110100.0
2009-08-14 13:25:00,10.6,10.6,10.59,10.59,39000.0,7.0683,7.0683,7.0616,7.0616,39000.0
2009-08-14 13:30:00,10.6,10.6,10.58,10.58,46300.0,7.0683,7.0683,7.0549,7.0549,46300.0
2009-08-14 13:35:00,10.58,10.59,10.58,10.59,29800.0,7.0549,7.0616,7.0549,7.0616,29800.0
2009-08-14 13:40:00,10.58,10.59,10.57,10.57,73600.0,7.0549,7.0616,7.0483,7.0483,73600.0
2009-08-14 13:45:00,10.57,10.58,10.54,10.56,422000.0,7.0483,7.0549,7.0283,7.0416,422000.0
2009-08-14 13:50:00,10.56,10.56,10.55,10.56,27900.0,7.0416,7.0416,7.0349,7.0416,27900.0
2009-08-14 13:55:00,10.55,10.56,10.55,10.56,44400.0,7.0349,7.0416,7.0349,7.0416,44400.0
2009-08-14 14:00:00,10.56,10.56,10.55,10.55,38900.0,7.0416,7.0416,7.0349,7.0349,38900.0
2009-08-14 14:05:00,10.55,10.56,10.51,10.52,136800.0,7.0349,7.0416,7.0083,7.0149,136800.0
2009-08-14 14:10:00,10.51,10.55,10.51,10.53,213000.0,7.0083,7.0349,7.0083,7.0216,213000.0
2009-08-14 14:15:00,10.54,10.54,10.52,10.52,64900.0,7.0283,7.0283,7.0149,7.0149,64900.0
2009-08-14 14:20:00,10.52,10.53,10.5,10.52,95100.0,7.0149,7.0216,7.0016,7.0149,95100.0
2009-08-14 14:25:00,10.51,10.53,10.51,10.52,97600.0,7.0083,7.0216,7.0083,7.0149,97600.0
2009-08-14 14:30:00,10.51,10.52,10.5,10.52,212300.0,7.0083,7.0149,7.0016,7.0149,212300.0
2009-08-14 14:35:00,10.52,10.52,10.49,10.49,136600.0,7.0149,7.0149,6.9949,6.9949,136600.0
2009-08-14 14:40:00,10.49,10.5,10.49,10.49,52600.0,6.9949,7.0016,6.9949,6.9949,52600.0
2009-08-14 14:45:00,10.5,10.5,10.49,10.49,58900.0,7.0016,7.0016,6.9949,6.9949,58900.0
2009-08-14 14:50:00,10.49,10.5,10.47,10.48,183100.0,6.9949,7.0016,6.9816,6.9883,183100.0
2009-08-14 14:55:00,10.47,10.48,10.47,10.47,31000.0,6.9816,6.9883,6.9816,6.9816,31000.0
2009-08-14 15:00:00,10.48,10.48,10.47,10.47,33900.0,6.9883,6.9883,6.9816,6.9816,33900.0
2009-08-14 15:05:00,10.48,10.51,10.47,10.48,589300.0,6.9883,7.0083,6.9816,6.9883,589300.0
2009-08-14 15:10:00,10.49,10.51,10.47,10.5,438300.0,6.9949,7.0083,6.9816,7.0016,438300.0
2009-08-14 15:15:00,10.5,10.53,10.49,10.53,135200.0,7.0016,7.0216,6.9949,7.0216,135200.0
2009-08-14 15:20:00,10.53,10.53,10.51,10.51,122000.0,7.0216,7.0216,7.0083,7.0083,122000.0
2009-08-14 15:25:00,10.51,10.52,10.51,10.51,297100.0,7.0083,7.0149,7.0083,7.0083,297100.0
2009-08-14 15:30:00,10.52,10.52,10.51,10.52,48600.0,7.0149,7.0149,7.0083,7.0149,48600.0
2009-08-14 15:35:00,10.51,10.58,10.51,10.55,413900.0,7.0083,7.0549,7.0083,7.0349,413900.0
2009-08-14 15:40:00,10.55,10.6,10.53,10.58,463700.0,7.0349,7.0683,7.0216,7.0549,463700.0
2009-08-14 15:45:00,10.58,10.6,10.57,10.59,288300.0,7.0549,7.0683,7.0483,7.0616,288300.0
2009-08-14 15:50:00,10.6,10.6,10.57,10.59,462600.0,7.0683,7.0683,7.0483,7.0616,462600.0
2009-08-14 15:55:00,10.59,10.59,10.54,10.55,733200.0,7.0616,7.0616,7.0283,7.0349,733200.0
2009-08-17 09:30:00,10.32,10.43,10.26,10.3,241700.0,6.8816,6.9549,6.8416,6.8682,241700.0
2009-08-17 09:35:00,10.3,10.35,10.24,10.25,293100.0,6.8682,6.9016,6.8282,6.8349,293100.0
2009-08-17 09:40:00,10.26,10.28,10.23,10.24,201200.0,6.8416,6.8549,6.8216,6.8282,201200.0
2009-08-17 09:45:00,10.24,10.25,10.17,10.2,314400.0,6.8282,6.8349,6.7816,6.8016,314400.0
2009-08-17 09:50:00,10.2,10.21,10.16,10.21,249900.0,6.8016,6.8082,6.7749,6.8082,249900.0
2009-08-17 09:55:00,10.2,10.21,10.19,10.21,196300.0,6.8016,6.8082,6.7949,6.8082,196300.0
2009-08-17 10:00:00,10.21,10.22,10.18,10.2,199800.0,6.8082,6.8149,6.7882,6.8016,199800.0
2009-08-17 10:05:00,10.21,10.26,10.2,10.25,303300.0,6.8082,6.8416,6.8016,6.8349,303300.0
2009-08-17 10:10:00,10.25,10.25,10.24,10.24,77100.0,6.8349,6.8349,6.8282,6.8282,77100.0
2009-08-17 10:15:00,10.24,10.27,10.23,10.27,135800.0,6.8282,6.8482,6.8216,6.8482,135800.0
2009-08-17 10:20:00,10.26,10.27,10.25,10.25,87500.0,6.8416,6.8482,6.8349,6.8349,87500.0
2009-08-17 10:25:00,10.25,10.3,10.25,10.3,189600.0,6.8349,6.8682,6.8349,6.8682,189600.0
2009-08-17 10:30:00,10.3,10.32,10.28,10.28,307800.0,6.8682,6.8816,6.8549,6.8549,307800.0
2009-08-17 10:35:00,10.28,10.29,10.26,10.27,65600.0,6.8549,6.8616,6.8416,6.8482,65600.0
2009-08-17 10:40:00,10.28,10.28,10.26,10.27,61600.0,6.8549,6.8549,6.8416,6.8482,61600.0
2009-08-17 10:45:00,10.27,10.27,10.25,10.26,88300.0,6.8482,6.8482,6.8349,6.8416,88300.0
2009-08-17 10:50:00,10.26,10.26,10.24,10.24,102900.0,6.8416,6.8416,6.8282,6.8282,102900.0
2009-08-17 10:55:00,10.24,10.25,10.23,10.25,190900.0,6.8282,6.8349,6.8216,6.8349,190900.0
2009-08-17 11:00:00,10.24,10.25,10.21,10.21,553500.0,6.8282,6.8349,6.8082,6.8082,553500.0
2009-08-17 11:05:00,10.21,10.22,10.21,10.21,155900.0,6.8082,6.8149,6.8082,6.8082,155900.0
2009-08-17 11:10:00,10.21,10.22,10.2,10.21,134800.0,6.8082,6.8149,6.8016,6.8082,134800.0
2009-08-17 11:15:00,10.2,10.21,10.2,10.2,30200.0,6.8016,6.8082,6.8016,6.8016,30200.0
2009-08-17 11:20:00,10.2,10.24,10.2,10.24,120500.0,6.8016,6.8282,6.8016,6.8282,120500.0
2009-08-17 11:25:00,10.24,10.26,10.23,10.26,28300.0,6.8282,6.8416,6.8216,6.8416,28300.0
2009-08-17 11:30:00,10.25,10.26,10.25,10.26,43000.0,6.8349,6.8416,6.8349,6.8416,43000.0
2009-08-17 11:35:00,10.26,10.26,10.25,10.26,10400.0,6.8416,6.8416,6.8349,6.8416,10400.0
2009-08-17 11:40:00,10.25,10.26,10.25,10.26,18000.0,6.8349,6.8416,6.8349,6.8416,18000.0
2009-08-17 11:45:00,10.25,10.26,10.25,10.26,16900.0,6.8349,6.8416,6.8349,6.8416,16900.0
2009-08-17 11:50:00,10.26,10.26,10.25,10.25,29600.0,6.8416,6.8416,6.8349,6.8349,29600.0
2009-08-17 11:55:00,10.25,10.3,10.25,10.29,130900.0,6.8349,6.8682,6.8349,6.8616,130900.0
2009-08-17 12:00:00,10.29,10.31,10.29,10.29,159000.0,6.8616,6.8749,6.8616,6.8616,159000.0
2009-08-17 12:05:00,10.3,10.3,10.26,10.27,52700.0,6.8682,6.8682,6.8416,6.8482,52700.0
2009-08-17 12:10:00,10.26,10.27,10.26,10.26,26600.0,6.8416,6.8482,6.8416,6.8416,26600.0
2009-08-17 12:15:00,10.26,10.27,10.26,10.26,12200.0,6.8416,6.8482,6.8416,6.8416,12200.0
2009-08-17 12:20:00,10.27,10.27,10.25,10.26,114300.0,6.8482,6.8482,6.8349,6.8416,114300.0
2009-08-17 12:25:00,10.26,10.27,10.25,10.27,96100.0,6.8416,6.8482,6.8349,6.8482,96100.0
2009-08-17 12:30:00,10.26,10.27,10.26,10.26,11500.0,6.8416,6.8482,6.8416,6.8416,11500.0
2009-08-17 12:35:00,10.26,10.27,10.26,10.26,45900.0,6.8416,6.8482,6.8416,6.8416,45900.0
2009-08-17 12:40:00,10.26,10.27,10.26,10.26,28800.0,6.8416,6.8482,6.8416,6.8416,28800.0
2009-08-17 12:45:00,10.26,10.27,10.26,10.26,10400.0,6.8416,6.8482,6.8416,6.8416,10400.0
2009-08-17 12:50:00,10.26,10.27,10.25,10.25,31800.0,6.8416,6.8482,6.8349,6.8349,31800.0
2009-08-17 12:55:00,10.25,10.26,10.25,10.26,6200.0,6.8349,6.8416,6.8349,6.8416,6200.0
2009-08-17 13:00:00,10.25,10.26,10.25,10.25,89400.0,6.8349,6.8416,6.8349,6.8349,89400.0
2009-08-17 13:05:00,10.26,10.26,10.25,10.25,22400.0,6.8416,6.8416,6.8349,6.8349,22400.0
2009-08-17 13:10:00,10.25,10.26,10.25,10.26,19900.0,6.8349,6.8416,6.8349,6.8416,19900.0
2009-08-17 13:15:00,10.26,10.26,10.25,10.25,41600.0,6.8416,6.8416,6.8349,6.8349,41600.0
2009-08-17 13:20:00,10.25,10.26,10.25,10.25,41300.0,6.8349,6.8416,6.8349,6.8349,41300.0
2009-08-17 13:25:00,10.25,10.26,10.25,10.25,39400.0,6.8349,6.8416,6.8349,6.8349,39400.0
2009-08-17 13:30:00,10.25,10.28,10.25,10.27,246500.0,6.8349,6.8549,6.8349,6.8482,246500.0
2009-08-17 13:35:00,10.27,10.28,10.26,10.26,48400.0,6.8482,6.8549,6.8416,6.8416,48400.0
2009-08-17 13:40:00,10.26,10.27,10.26,10.26,32900.0,6.8416,6.8482,6.8416,6.8416,32900.0
2009-08-17 13:45:00,10.26,10.34,10.26,10.31,421700.0,6.8416,6.8949,6.8416,6.8749,421700.0
2009-08-17 13:50:00,10.31,10.33,10.3,10.33,311600.0,6.8749,6.8882,6.8682,6.8882,311600.0
2009-08-17 13:55:00,10.33,10.37,10.32,10.36,152600.0,6.8882,6.9149,6.8816,6.9082,152600.0
2009-08-17 14:00:00,10.37,10.37,10.34,10.34,233900.0,6.9149,6.9149,6.8949,6.8949,233900.0
2009-08-17 14:05:00,10.34,10.35,10.34,10.34,17100.0,6.8949,6.9016,6.8949,6.8949,17100.0
2009-08-17 14:10:00,10.34,10.36,10.33,10.35,89700.0,6.8949,6.9082,6.8882,6.9016,89700.0
2009-08-17 14:15:00,10.35,10.36,10.35,10.36,25400.0,6.9016,6.9082,6.9016,6.9082,25400.0
2009-08-17 14:20:00,10.35,10.38,10.35,10.35,226200.0,6.9016,6.9216,6.9016,6.9016,226200.0
2009-08-17 14:25:00,10.35,10.36,10.35,10.36,19700.0,6.9016,6.9082,6.9016,6.9082,19700.0
2009-08-17 14:30:00,10.36,10.37,10.35,10.37,97100.0,6.9082,6.9149,6.9016,6.9149,97100.0
2009-08-17 14:35:00,10.37,10.37,10.33,10.34,154700.0,6.9149,6.9149,6.8882,6.8949,154700.0
2009-08-17 14:40:00,10.34,10.34,10.32,10.32,75300.0,6.8949,6.8949,6.8816,6.8816,75300.0
2009-08-17 14:45:00,10.33,10.34,10.3,10.33,253800.0,6.8882,6.8949,6.8682,6.8882,253800.0
2009-08-17 14:50:00,10.33,10.34,10.31,10.33,251900.0,6.8882,6.8949,6.8749,6.8882,251900.0
2009-08-17 14:55:00,10.33,10.35,10.32,10.35,361300.0,6.8882,6.9016,6.8816,6.9016,361300.0
2009-08-17 15:00:00,10.35,10.39,10.33,10.37,735500.0,6.9016,6.9283,6.8882,6.9149,735500.0
2009-08-17 15:05:00,10.36,10.36,10.33,10.34,96500.0,6.9082,6.9082,6.8882,6.8949,96500.0
2009-08-17 15:10:00,10.34,10.34,10.3,10.3,105100.0,6.8949,6.8949,6.8682,6.8682,105100.0
2009-08-17 15:15:00,10.3,10.32,10.3,10.32,83200.0,6.8682,6.8816,6.8682,6.8816,83200.0
2009-08-17 15:20:00,10.32,10.32,10.31,10.32,47900.0,6.8816,6.8816,6.8749,6.8816,47900.0
2009-08-17 15:25:00,10.31,10.31,10.28,10.28,105300.0,6.8749,6.8749,6.8549,6.8549,105300.0
2009-08-17 15:30:00,10.29,10.31,10.28,10.3,115500.0,6.8616,6.8749,6.8549,6.8682,115500.0
2009-08-17 15:35:00,10.3,10.31,10.28,10.31,197600.0,6.8682,6.8749,6.8549,6.8749,197600.0
2009-08-17 15:40:00,10.3,10.31,10.27,10.29,186200.0,6.8682,6.8749,6.8482,6.8616,186200.0
2009-08-17 15:45:00,10.28,10.3,10.27,10.28,165500.0,6.8549,6.8682,6.8482,6.8549,165500.0
2009-08-17 15:50:00,10.28,10.35,10.28,10.32,629200.0,6.8549,6.9016,6.8549,6.8816,629200.0
2009-08-17 15:55:00,10.32,10.36,10.31,10.36,877400.0,6.8816,6.9082,6.8749,6.9082,877400.0
2009-08-18 09:30:00,10.37,10.45,10.35,10.37,191100.0,6.9149,6.9683,6.9016,6.9149,191100.0
2009-08-18 09:35:00,10.37,10.4,10.34,10.35,145200.0,6.9149,6.9349,6.8949,6.9016,145200.0
2009-08-18 09:40:00,10.36,10.36,10.3,10.35,154100.0,6.9082,6.9082,6.8682,6.9016,154100.0
2009-08-18 09:45:00,10.34,10.34,10.26,10.27,331500.0,6.8949,6.8949,6.8416,6.8482,331500.0
2009-08-18 09:50:00,10.27,10.28,10.24,10.27,643100.0,6.8482,6.8549,6.8282,6.8482,643100.0
2009-08-18 09:55:00,10.27,10.3,10.27,10.27,717700.0,6.8482,6.8682,6.8482,6.8482,717700.0
2009-08-18 10:00:00,10.27,10.34,10.26,10.33,540600.0,6.8482,6.8949,6.8416,6.8882,540600.0
2009-08-18 10:05:00,10.34,10.36,10.31,10.33,435200.0,6.8949,6.9082,6.8749,6.8882,435200.0
2009-08-18 10:10:00,10.33,10.34,10.31,10.31,706900.0,6.8882,6.8949,6.8749,6.8749,706900.0
2009-08-18 10:15:00,10.31,10.33,10.26,10.27,434700.0,6.8749,6.8882,6.8416,6.8482,434700.0
2009-08-18 10:20:00,10.28,10.3,10.28,10.28,136600.0,6.8549,6.8682,6.8549,6.8549,136600.0
2009-08-18 10:25:00,10.28,10.3,10.28,10.29,236500.0,6.8549,6.8682,6.8549,6.8616,236500.0
2009-08-18 10:30:00,10.29,10.3,10.26,10.26,72500.0,6.8616,6.8682,6.8416,6.8416,72500.0
2009-08-18 10:35:00,10.26,10.27,10.25,10.27,122200.0,6.8416,6.8482,6.8349,6.8482,122200.0
2009-08-18 10:40:00,10.27,10.29,10.27,10.29,58800.0,6.8482,6.8616,6.8482,6.8616,58800.0
2009-08-18 10:45:00,10.28,10.29,10.27,10.28,52200.0,6.8549,6.8616,6.8482,6.8549,52200.0
2009-08-18 10:50:00,10.27,10.27,10.21,10.23,176700.0,6.8482,6.8482,6.8082,6.8216,176700.0
2009-08-18 10:55:00,10.23,10.24,10.21,10.22,131300.0,6.8216,6.8282,6.8082,6.8149,131300.0
2009-08-18 11:00:00,10.22,10.23,10.21,10.22,89600.0,6.8149,6.8216,6.8082,6.8149,89600.0
2009-08-18 11:05:00,10.21,10.22,10.21,10.22,99700.0,6.8082,6.8149,6.8082,6.8149,99700.0
2009-08-18 11:10:00,10.22,10.22,10.21,10.22,148000.0,6.8149,6.8149,6.8082,6.8149,148000.0
2009-08-18 11:15:00,10.22,10.22,10.21,10.21,43300.0,6.8149,6.8149,6.8082,6.8082,43300.0
2009-08-18 11:20:00,10.21,10.22,10.21,10.22,17000.0,6.8082,6.8149,6.8082,6.8149,17000.0
2009-08-18 11:25:00,10.21,10.22,10.21,10.21,19500.0,6.8082,6.8149,6.8082,6.8082,19500.0
2009-08-18 11:30:00,10.22,10.25,10.21,10.24,107300.0,6.8149,6.8349,6.8082,6.8282,107300.0
2009-08-18 11:35:00,10.25,10.25,10.24,10.25,53800.0,6.8349,6.8349,6.8282,6.8349,53800.0
2009-08-18 11:40:00,10.25,10.25,10.23,10.23,90600.0,6.8349,6.8349,6.8216,6.8216,90600.0
2009-08-18 11:45:00,10.23,10.24,10.22,10.23,29600.0,6.8216,6.8282,6.8149,6.8216,29600.0
2009-08-18 11:50:00,10.23,10.25,10.22,10.25,112600.0,6.8216,6.8349,6.8149,6.8349,112600.0
2009-08-18 11:55:00,10.25,10.26,10.23,10.25,231700.0,6.8349,6.8416,6.8216,6.8349,231700.0
2009-08-18 12:00:00,10.25,10.25,10.24,10.25,15100.0,6.8349,6.8349,6.8282,6.8349,15100.0
2009-08-18 12:05:00,10.25,10.26,10.24,10.25,200400.0,6.8349,6.8416,6.8282,6.8349,200400.0
2009-08-18 12:10:00,10.26,10.26,10.25,10.26,74700.0,6.8416,6.8416,6.8349,6.8416,74700.0
2009-08-18 12:15:00,10.26,10.26,10.25,10.25,39700.0,6.8416,6.8416,6.8349,6.8349,39700.0
2009-08-18 12:20:00,10.26,10.26,10.25,10.26,8900.0,6.8416,6.8416,6.8349,6.8416,8900.0
2009-08-18 12:25:00,10.25,10.26,10.25,10.25,10300.0,6.8349,6.8416,6.8349,6.8349,10300.0
2009-08-18 12:30:00,10.26,10.26,10.25,10.25,10800.0,6.8416,6.8416,6.8349,6.8349,10800.0
2009-08-18 12:35:00,10.26,10.26,10.25,10.25,6200.0,6.8416,6.8416,6.8349,6.8349,6200.0
2009-08-18 12:40:00,10.25,10.26,10.24,10.26,58400.0,6.8349,6.8416,6.8282,6.8416,58400.0
2009-08-18 12:45:00,10.25,10.27,10.25,10.27,30300.0,6.8349,6.8482,6.8349,6.8482,30300.0
2009-08-18 12:50:00,10.27,10.27,10.25,10.25,49500.0,6.8482,6.8482,6.8349,6.8349,49500.0
2009-08-18 12:55:00,10.26,10.3,10.25,10.29,94600.0,6.8416,6.8682,6.8349,6.8616,94600.0
2009-08-18 13:00:00,10.29,10.3,10.28,10.29,63900.0,6.8616,6.8682,6.8549,6.8616,63900.0
2009-08-18 13:05:00,10.29,10.29,10.28,10.28,10000.0,6.8616,6.8616,6.8549,6.8549,10000.0
2009-08-18 13:10:00,10.28,10.29,10.28,10.28,6800.0,6.8549,6.8616,6.8549,6.8549,6800.0
2009-08-18 13:15:00,10.28,10.29,10.28,10.28,11800.0,6.8549,6.8616,6.8549,6.8549,11800.0
2009-08-18 13:20:00,10.28,10.29,10.28,10.29,11700.0,6.8549,6.8616,6.8549,6.8616,11700.0
2009-08-18 13:25:00,10.29,10.29,10.27,10.29,369700.0,6.8616,6.8616,6.8482,6.8616,369700.0
2009-08-18 13:30:00,10.28,10.29,10.28,10.28,47600.0,6.8549,6.8616,6.8549,6.8549,47600.0
2009-08-18 13:35:00,10.28,10.29,10.28,10.28,65300.0,6.8549,6.8616,6.8549,6.8549,65300.0
2009-08-18 13:40:00,10.29,10.29,10.28,10.28,17700.0,6.8616,6.8616,6.8549,6.8549,17700.0
2009-08-18 13:45:00,10.28,10.29,10.28,10.28,53400.0,6.8549,6.8616,6.8549,6.8549,53400.0
2009-08-18 13:50:00,10.28,10.29,10.28,10.28,19600.0,6.8549,6.8616,6.8549,6.8549,19600.0
2009-08-18 13:55:00,10.28,10.29,10.28,10.29,39000.0,6.8549,6.8616,6.8549,6.8616,39000.0
2009-08-18 14:00:00,10.29,10.32,10.28,10.31,95800.0,6.8616,6.8816,6.8549,6.8749,95800.0
2009-08-18 14:05:00,10.32,10.32,10.31,10.31,10800.0,6.8816,6.8816,6.8749,6.8749,10800.0
2009-08-18 14:10:00,10.31,10.32,10.31,10.31,32800.0,6.8749,6.8816,6.8749,6.8749,32800.0
2009-08-18 14:15:00,10.32,10.33,10.31,10.33,45700.0,6.8816,6.8882,6.8749,6.8882,45700.0
2009-08-18 14:20:00,10.33,10.35,10.32,10.34,57000.0,6.8882,6.9016,6.8816,6.8949,57000.0
2009-08-18 14:25:00,10.34,10.36,10.34,10.35,82600.0,6.8949,6.9082,6.8949,6.9016,82600.0
2009-08-18 14:30:00,10.36,10.39,10.35,10.35,197700.0,6.9082,6.9283,6.9016,6.9016,197700.0
2009-08-18 14:35:00,10.35,10.35,10.34,10.35,24400.0,6.9016,6.9016,6.8949,6.9016,24400.0
2009-08-18 14:40:00,10.34,10.35,10.34,10.34,32600.0,6.8949,6.9016,6.8949,6.8949,32600.0
2009-08-18 14:45:00,10.34,10.35,10.34,10.34,25300.0,6.8949,6.9016,6.8949,6.8949,25300.0
2009-08-18 14:50:00,10.35,10.37,10.35,10.35,82300.0,6.9016,6.9149,6.9016,6.9016,82300.0
2009-08-18 14:55:00,10.35,10.36,10.34,10.35,36200.0,6.9016,6.9082,6.8949,6.9016,36200.0
2009-08-18 15:00:00,10.34,10.36,10.34,10.35,58300.0,6.8949,6.9082,6.8949,6.9016,58300.0
2009-08-18 15:05:00,10.36,10.38,10.35,10.38,86900.0,6.9082,6.9216,6.9016,6.9216,86900.0
2009-08-18 15:10:00,10.38,10.39,10.37,10.38,93400.0,6.9216,6.9283,6.9149,6.9216,93400.0
2009-08-18 15:15:00,10.38,10.41,10.37,10.41,145400.0,6.9216,6.9416,6.9149,6.9416,145400.0
2009-08-18 15:20:00,10.4,10.41,10.38,10.41,113600.0,6.9349,6.9416,6.9216,6.9416,113600.0
2009-08-18 15:25:00,10.41,10.41,10.39,10.39,65600.0,6.9416,6.9416,6.9283,6.9283,65600.0
2009-08-18 15:30:00,10.4,10.41,10.38,10.39,179700.0,6.9349,6.9416,6.9216,6.9283,179700.0
2009-08-18 15:35:00,10.38,10.4,10.38,10.39,102600.0,6.9216,6.9349,6.9216,6.9283,102600.0
2009-08-18 15:40:00,10.39,10.41,10.39,10.4,99300.0,6.9283,6.9416,6.9283,6.9349,99300.0
2009-08-18 15:45:00,10.41,10.42,10.37,10.39,338800.0,6.9416,6.9483,6.9149,6.9283,338800.0
2009-08-18 15:50:00,10.4,10.41,10.36,10.37,394200.0,6.9349,6.9416,6.9082,6.9149,394200.0
2009-08-18 15:55:00,10.37,10.4,10.36,10.39,504700.0,6.9149,6.9349,6.9082,6.9283,504700.0
2009-08-19 09:30:00,10.3,10.33,10.2,10.28,220600.0,6.8682,6.8882,6.8016,6.8549,220600.0
2009-08-19 09:35:00,10.27,10.32,10.22,10.22,206600.0,6.8482,6.8816,6.8149,6.8149,206600.0
2009-08-19 09:40:00,10.22,10.24,10.2,10.22,199700.0,6.8149,6.8282,6.8016,6.8149,199700.0
2009-08-19 09:45:00,10.22,10.28,10.22,10.26,358700.0,6.8149,6.8549,6.8149,6.8416,358700.0
2009-08-19 09:50:00,10.26,10.29,10.26,10.28,246400.0,6.8416,6.8616,6.8416,6.8549,246400.0
2009-08-19 09:55:00,10.27,10.3,10.25,10.26,185000.0,6.8482,6.8682,6.8349,6.8416,185000.0
2009-08-19 10:00:00,10.27,10.32,10.26,10.31,85100.0,6.8482,6.8816,6.8416,6.8749,85100.0
2009-08-19 10:05:00,10.31,10.31,10.28,10.29,107100.0,6.8749,6.8749,6.8549,6.8616,107100.0
2009-08-19 10:10:00,10.29,10.3,10.26,10.27,377200.0,6.8616,6.8682,6.8416,6.8482,377200.0
2009-08-19 10:15:00,10.27,10.28,10.24,10.25,117700.0,6.8482,6.8549,6.8282,6.8349,117700.0
2009-08-19 10:20:00,10.25,10.26,10.23,10.26,97900.0,6.8349,6.8416,6.8216,6.8416,97900.0
2009-08-19 10:25:00,10.25,10.25,10.21,10.22,118800.0,6.8349,6.8349,6.8082,6.8149,118800.0
2009-08-19 10:30:00,10.23,10.26,10.23,10.23,227800.0,6.8216,6.8416,6.8216,6.8216,227800.0
2009-08-19 10:35:00,10.23,10.28,10.22,10.25,162400.0,6.8216,6.8549,6.8149,6.8349,162400.0
2009-08-19 10:40:00,10.26,10.3,10.23,10.3,296200.0,6.8416,6.8682,6.8216,6.8682,296200.0
2009-08-19 10:45:00,10.29,10.3,10.25,10.26,103400.0,6.8616,6.8682,6.8349,6.8416,103400.0
2009-08-19 10:50:00,10.25,10.25,10.22,10.22,91900.0,6.8349,6.8349,6.8149,6.8149,91900.0
2009-08-19 10:55:00,10.23,10.23,10.19,10.19,156200.0,6.8216,6.8216,6.7949,6.7949,156200.0
2009-08-19 11:00:00,10.2,10.21,10.17,10.19,188100.0,6.8016,6.8082,6.7816,6.7949,188100.0
2009-08-19 11:05:00,10.18,10.19,10.17,10.18,178700.0,6.7882,6.7949,6.7816,6.7882,178700.0
2009-08-19 11:10:00,10.18,10.19,10.16,10.17,286200.0,6.7882,6.7949,6.7749,6.7816,286200.0
2009-08-19 11:15:00,10.18,10.18,10.17,10.17,121200.0,6.7882,6.7882,6.7816,6.7816,121200.0
2009-08-19 11:20:00,10.17,10.18,10.15,10.16,313900.0,6.7816,6.7882,6.7682,6.7749,313900.0
2009-08-19 11:25:00,10.16,10.21,10.15,10.21,243100.0,6.7749,6.8082,6.7682,6.8082,243100.0
2009-08-19 11:30:00,10.21,10.21,10.17,10.19,115500.0,6.8082,6.8082,6.7816,6.7949,115500.0
2009-08-19 11:35:00,10.18,10.25,10.18,10.21,216200.0,6.7882,6.8349,6.7882,6.8082,216200.0
2009-08-19 11:40:00,10.21,10.23,10.19,10.19,63800.0,6.8082,6.8216,6.7949,6.7949,63800.0
2009-08-19 11:45:00,10.19,10.22,10.18,10.22,100500.0,6.7949,6.8149,6.7882,6.8149,100500.0
2009-08-19 11:50:00,10.22,10.24,10.21,10.23,68700.0,6.8149,6.8282,6.8082,6.8216,68700.0
2009-08-19 11:55:00,10.24,10.26,10.23,10.25,100000.0,6.8282,6.8416,6.8216,6.8349,100000.0
2009-08-19 12:00:00,10.25,10.27,10.24,10.24,121500.0,6.8349,6.8482,6.8282,6.8282,121500.0
2009-08-19 12:05:00,10.24,10.3,10.24,10.3,122100.0,6.8282,6.8682,6.8282,6.8682,122100.0
2009-08-19 12:10:00,10.3,10.32,10.29,10.31,235300.0,6.8682,6.8816,6.8616,6.8749,235300.0
2009-08-19 12:15:00,10.31,10.32,10.3,10.3,254800.0,6.8749,6.8816,6.8682,6.8682,254800.0
2009-08-19 12:20:00,10.3,10.31,10.3,10.3,88500.0,6.8682,6.8749,6.8682,6.8682,88500.0
2009-08-19 12:25:00,10.3,10.31,10.28,10.28,151400.0,6.8682,6.8749,6.8549,6.8549,151400.0
2009-08-19 12:30:00,10.28,10.29,10.25,10.26,137400.0,6.8549,6.8616,6.8349,6.8416,137400.0
2009-08-19 12:35:00,10.26,10.28,10.26,10.28,88700.0,6.8416,6.8549,6.8416,6.8549,88700.0
2009-08-19 12:40:00,10.28,10.28,10.27,10.27,34500.0,6.8549,6.8549,6.8482,6.8482,34500.0
2009-08-19 12:45:00,10.27,10.28,10.27,10.27,48800.0,6.8482,6.8549,6.8482,6.8482,48800.0
2009-08-19 12:50:00,10.27,10.3,10.27,10.29,178100.0,6.8482,6.8682,6.8482,6.8616,178100.0
2009-08-19 12:55:00,10.3,10.31,10.28,10.31,391100.0,6.8682,6.8749,6.8549,6.8749,391100.0
2009-08-19 13:00:00,10.3,10.31,10.29,10.29,112700.0,6.8682,6.8749,6.8616,6.8616,112700.0
2009-08-19 13:05:00,10.3,10.3,10.29,10.29,119400.0,6.8682,6.8682,6.8616,6.8616,119400.0
2009-08-19 13:10:00,10.3,10.33,10.29,10.3,124400.0,6.8682,6.8882,6.8616,6.8682,124400.0
2009-08-19 13:15:00,10.31,10.31,10.29,10.3,98700.0,6.8749,6.8749,6.8616,6.8682,98700.0
2009-08-19 13:20:00,10.3,10.31,10.29,10.3,81200.0,6.8682,6.8749,6.8616,6.8682,81200.0
2009-08-19 13:25:00,10.29,10.3,10.29,10.3,44200.0,6.8616,6.8682,6.8616,6.8682,44200.0
2009-08-19 13:30:00,10.29,10.3,10.28,10.28,91000.0,6.8616,6.8682,6.8549,6.8549,91000.0
2009-08-19 13:35:00,10.29,10.3,10.27,10.3,386900.0,6.8616,6.8682,6.8482,6.8682,386900.0
2009-08-19 13:40:00,10.29,10.3,10.29,10.29,36100.0,6.8616,6.8682,6.8616,6.8616,36100.0
2009-08-19 13:45:00,10.3,10.3,10.29,10.29,49300.0,6.8682,6.8682,6.8616,6.8616,49300.0
2009-08-19 13:50:00,10.29,10.33,10.29,10.32,159100.0,6.8616,6.8882,6.8616,6.8816,159100.0
2009-08-19 13:55:00,10.32,10.34,10.31,10.31,148700.0,6.8816,6.8949,6.8749,6.8749,148700.0
2009-08-19 14:00:00,10.31,10.32,10.3,10.3,44900.0,6.8749,6.8816,6.8682,6.8682,44900.0
2009-08-19 14:05:00,10.31,10.31,10.29,10.3,109000.0,6.8749,6.8749,6.8616,6.8682,109000.0
2009-08-19 14:10:00,10.3,10.31,10.29,10.3,83800.0,6.8682,6.8749,6.8616,6.8682,83800.0
2009-08-19 14:15:00,10.3,10.31,10.28,10.29,120300.0,6.8682,6.8749,6.8549,6.8616,120300.0
2009-08-19 14:20:00,10.29,10.3,10.28,10.28,101600.0,6.8616,6.8682,6.8549,6.8549,101600.0
2009-08-19 14:25:00,10.28,10.29,10.27,10.28,222600.0,6.8549,6.8616,6.8482,6.8549,222600.0
2009-08-19 14:30:00,10.29,10.29,10.26,10.26,82700.0,6.8616,6.8616,6.8416,6.8416,82700.0
2009-08-19 14:35:00,10.26,10.27,10.24,10.27,124700.0,6.8416,6.8482,6.8282,6.8482,124700.0
2009-08-19 14:40:00,10.27,10.27,10.26,10.27,36300.0,6.8482,6.8482,6.8416,6.8482,36300.0
2009-08-19 14:45:00,10.27,10.27,10.24,10.27,111200.0,6.8482,6.8482,6.8282,6.8482,111200.0
2009-08-19 14:50:00,10.26,10.27,10.25,10.27,134100.0,6.8416,6.8482,6.8349,6.8482,134100.0
2009-08-19 14:55:00,10.27,10.28,10.26,10.26,88400.0,6.8482,6.8549,6.8416,6.8416,88400.0
2009-08-19 15:00:00,10.27,10.27,10.25,10.26,76000.0,6.8482,6.8482,6.8349,6.8416,76000.0
2009-08-19 15:05:00,10.25,10.26,10.24,10.25,109000.0,6.8349,6.8416,6.8282,6.8349,109000.0
2009-08-19 15:10:00,10.25,10.26,10.22,10.25,152000.0,6.8349,6.8416,6.8149,6.8349,152000.0
2009-08-19 15:15:00,10.25,10.26,10.24,10.26,87100.0,6.8349,6.8416,6.8282,6.8416,87100.0
2009-08-19 15:20:00,10.25,10.26,10.25,10.25,58200.0,6.8349,6.8416,6.8349,6.8349,58200.0
2009-08-19 15:25:00,10.25,10.29,10.24,10.28,219100.0,6.8349,6.8616,6.8282,6.8549,219100.0
2009-08-19 15:30:00,10.28,10.29,10.26,10.26,101700.0,6.8549,6.8616,6.8416,6.8416,101700.0
2009-08-19 15:35:00,10.27,10.27,10.26,10.26,115300.0,6.8482,6.8482,6.8416,6.8416,115300.0
2009-08-19 15:40:00,10.27,10.3,10.27,10.3,171500.0,6.8482,6.8682,6.8482,6.8682,171500.0
2009-08-19 15:45:00,10.3,10.3,10.26,10.27,205100.0,6.8682,6.8682,6.8416,6.8482,205100.0
2009-08-19 15:50:00,10.27,10.3,10.26,10.3,332200.0,6.8482,6.8682,6.8416,6.8682,332200.0
2009-08-19 15:55:00,10.3,10.3,10.29,10.3,378900.0,6.8682,6.8682,6.8616,6.8682,378900.0
2009-08-20 09:30:00,10.19,10.35,10.19,10.29,181100.0,6.7949,6.9016,6.7949,6.8616,181100.0
2009-08-20 09:35:00,10.29,10.4,10.26,10.29,202000.0,6.8616,6.9349,6.8416,6.8616,202000.0
2009-08-20 09:40:00,10.29,10.33,10.23,10.24,166600.0,6.8616,6.8882,6.8216,6.8282,166600.0
2009-08-20 09:45:00,10.24,10.28,10.23,10.24,114800.0,6.8282,6.8549,6.8216,6.8282,114800.0
2009-08-20 09:50:00,10.24,10.26,10.23,10.26,47400.0,6.8282,6.8416,6.8216,6.8416,47400.0
2009-08-20 09:55:00,10.26,10.3,10.26,10.3,69300.0,6.8416,6.8682,6.8416,6.8682,69300.0
2009-08-20 10:00:00,10.3,10.31,10.27,10.27,50100.0,6.8682,6.8749,6.8482,6.8482,50100.0
2009-08-20 10:05:00,10.28,10.28,10.22,10.24,192900.0,6.8549,6.8549,6.8149,6.8282,192900.0
2009-08-20 10:10:00,10.24,10.25,10.21,10.24,814600.0,6.8282,6.8349,6.8082,6.8282,814600.0
2009-08-20 10:15:00,10.23,10.27,10.23,10.25,466100.0,6.8216,6.8482,6.8216,6.8349,466100.0
2009-08-20 10:20:00,10.25,10.27,10.24,10.25,188100.0,6.8349,6.8482,6.8282,6.8349,188100.0
2009-08-20 10:25:00,10.25,10.27,10.24,10.26,79900.0,6.8349,6.8482,6.8282,6.8416,79900.0
2009-08-20 10:30:00,10.26,10.29,10.26,10.28,116900.0,6.8416,6.8616,6.8416,6.8549,116900.0
2009-08-20 10:35:00,10.27,10.29,10.26,10.28,48200.0,6.8482,6.8616,6.8416,6.8549,48200.0
2009-08-20 10:40:00,10.27,10.32,10.27,10.31,55900.0,6.8482,6.8816,6.8482,6.8749,55900.0
2009-08-20 10:45:00,10.31,10.32,10.3,10.31,38800.0,6.8749,6.8816,6.8682,6.8749,38800.0
2009-08-20 10:50:00,10.31,10.31,10.28,10.29,43400.0,6.8749,6.8749,6.8549,6.8616,43400.0
2009-08-20 10:55:00,10.29,10.29,10.28,10.28,17500.0,6.8616,6.8616,6.8549,6.8549,17500.0
2009-08-20 11:00:00,10.28,10.29,10.28,10.28,33800.0,6.8549,6.8616,6.8549,6.8549,33800.0
2009-08-20 11:05:00,10.28,10.29,10.25,10.26,36500.0,6.8549,6.8616,6.8349,6.8416,36500.0
2009-08-20 11:10:00,10.26,10.26,10.25,10.25,16000.0,6.8416,6.8416,6.8349,6.8349,16000.0
2009-08-20 11:15:00,10.25,10.26,10.25,10.26,21000.0,6.8349,6.8416,6.8349,6.8416,21000.0
2009-08-20 11:20:00,10.26,10.26,10.25,10.25,5200.0,6.8416,6.8416,6.8349,6.8349,5200.0
2009-08-20 11:25:00,10.25,10.26,10.25,10.26,10800.0,6.8349,6.8416,6.8349,6.8416,10800.0
2009-08-20 11:30:00,10.26,10.26,10.25,10.25,12800.0,6.8416,6.8416,6.8349,6.8349,12800.0
2009-08-20 11:35:00,10.25,10.26,10.25,10.26,24500.0,6.8349,6.8416,6.8349,6.8416,24500.0
2009-08-20 11:40:00,10.25,10.26,10.25,10.25,18200.0,6.8349,6.8416,6.8349,6.8349,18200.0
2009-08-20 11:45:00,10.25,10.26,10.25,10.26,8000.0,6.8349,6.8416,6.8349,6.8416,8000.0
2009-08-20 11:50:00,10.26,10.26,10.23,10.25,124300.0,6.8416,6.8416,6.8216,6.8349,124300.0
2009-08-20 11:55:00,10.25,10.27,10.25,10.27,50400.0,6.8349,6.8482,6.8349,6.8482,50400.0
2009-08-20 12:00:00,10.27,10.27,10.26,10.27,8200.0,6.8482,6.8482,6.8416,6.8482,8200.0
2009-08-20 12:05:00,10.27,10.27,10.26,10.27,16900.0,6.8482,6.8482,6.8416,6.8482,16900.0
2009-08-20 12:10:00,10.27,10.27,10.26,10.27,25100.0,6.8482,6.8482,6.8416,6.8482,25100.0
2009-08-20 12:15:00,10.26,10.27,10.26,10.27,21200.0,6.8416,6.8482,6.8416,6.8482,21200.0
2009-08-20 12:20:00,10.26,10.27,10.26,10.26,4500.0,6.8416,6.8482,6.8416,6.8416,4500.0
2009-08-20 12:25:00,10.26,10.27,10.26,10.27,14200.0,6.8416,6.8482,6.8416,6.8482,14200.0
2009-08-20 12:30:00,10.26,10.27,10.26,10.27,10700.0,6.8416,6.8482,6.8416,6.8482,10700.0
2009-08-20 12:35:00,10.27,10.27,10.25,10.25,52200.0,6.8482,6.8482,6.8349,6.8349,52200.0
2009-08-20 12:40:00,10.25,10.26,10.25,10.26,8900.0,6.8349,6.8416,6.8349,6.8416,8900.0
2009-08-20 12:45:00,10.26,10.26,10.25,10.25,9000.0,6.8416,6.8416,6.8349,6.8349,9000.0
2009-08-20 12:50:00,10.26,10.26,10.25,10.25,12200.0,6.8416,6.8416,6.8349,6.8349,12200.0
2009-08-20 12:55:00,10.26,10.26,10.25,10.26,11700.0,6.8416,6.8416,6.8349,6.8416,11700.0
2009-08-20 13:00:00,10.26,10.29,10.25,10.29,101300.0,6.8416,6.8616,6.8349,6.8616,101300.0
2009-08-20 13:05:00,10.29,10.3,10.28,10.3,124100.0,6.8616,6.8682,6.8549,6.8682,124100.0
2009-08-20 13:10:00,10.29,10.35,10.29,10.35,277100.0,6.8616,6.9016,6.8616,6.9016,277100.0
2009-08-20 13:15:00,10.34,10.35,10.33,10.33,122700.0,6.8949,6.9016,6.8882,6.8882,122700.0
2009-08-20 13:20:00,10.34,10.34,10.33,10.33,84700.0,6.8949,6.8949,6.8882,6.8882,84700.0
2009-08-20 13:25:00,10.33,10.34,10.33,10.33,59900.0,6.8882,6.8949,6.8882,6.8882,59900.0
2009-08-20 13:30:00,10.34,10.37,10.34,10.35,120200.0,6.8949,6.9149,6.8949,6.9016,120200.0
2009-08-20 13:35:00,10.36,10.36,10.35,10.35,16900.0,6.9082,6.9082,6.9016,6.9016,16900.0
2009-08-20 13:40:00,10.35,10.39,10.35,10.39,160200.0,6.9016,6.9283,6.9016,6.9283,160200.0
2009-08-20 13:45:00,10.38,10.39,10.36,10.37,117000.0,6.9216,6.9283,6.9082,6.9149,117000.0
2009-08-20 13:50:00,10.37,10.38,10.36,10.38,53700.0,6.9149,6.9216,6.9082,6.9216,53700.0
2009-08-20 13:55:00,10.38,10.39,10.37,10.39,118000.0,6.9216,6.9283,6.9149,6.9283,118000.0
2009-08-20 14:00:00,10.39,10.39,10.38,10.39,31600.0,6.9283,6.9283,6.9216,6.9283,31600.0
2009-08-20 14:05:00,10.39,10.39,10.38,10.38,24400.0,6.9283,6.9283,6.9216,6.9216,24400.0
2009-08-20 14:10:00,10.39,10.4,10.38,10.39,58700.0,6.9283,6.9349,6.9216,6.9283,58700.0
2009-08-20 14:15:00,10.4,10.4,10.39,10.39,34600.0,6.9349,6.9349,6.9283,6.9283,34600.0
2009-08-20 14:20:00,10.39,10.4,10.37,10.39,144300.0,6.9283,6.9349,6.9149,6.9283,144300.0
2009-08-20 14:25:00,10.39,10.4,10.38,10.39,72500.0,6.9283,6.9349,6.9216,6.9283,72500.0
2009-08-20 14:30:00,10.39,10.4,10.39,10.39,17600.0,6.9283,6.9349,6.9283,6.9283,17600.0
2009-08-20 14:35:00,10.39,10.4,10.37,10.39,54400.0,6.9283,6.9349,6.9149,6.9283,54400.0
2009-08-20 14:40:00,10.38,10.39,10.38,10.39,11600.0,6.9216,6.9283,6.9216,6.9283,11600.0
2009-08-20 14:45:00,10.38,10.39,10.38,10.39,48600.0,6.9216,6.9283,6.9216,6.9283,48600.0
2009-08-20 14:50:00,10.39,10.39,10.37,10.38,56300.0,6.9283,6.9283,6.9149,6.9216,56300.0
2009-08-20 14:55:00,10.37,10.38,10.37,10.38,16100.0,6.9149,6.9216,6.9149,6.9216,16100.0
2009-08-20 15:00:00,10.38,10.38,10.37,10.37,29000.0,6.9216,6.9216,6.9149,6.9149,29000.0
2009-08-20 15:05:00,10.38,10.4,10.36,10.39,171400.0,6.9216,6.9349,6.9082,6.9283,171400.0
2009-08-20 15:10:00,10.39,10.42,10.39,10.41,141500.0,6.9283,6.9483,6.9283,6.9416,141500.0
2009-08-20 15:15:00,10.41,10.42,10.38,10.4,121000.0,6.9416,6.9483,6.9216,6.9349,121000.0
2009-08-20 15:20:00,10.39,10.42,10.39,10.42,108100.0,6.9283,6.9483,6.9283,6.9483,108100.0
2009-08-20 15:25:00,10.41,10.46,10.41,10.44,349000.0,6.9416,6.9749,6.9416,6.9616,349000.0
2009-08-20 15:30:00,10.45,10.48,10.44,10.44,286800.0,6.9683,6.9883,6.9616,6.9616,286800.0
2009-08-20 15:35:00,10.45,10.45,10.44,10.44,30500.0,6.9683,6.9683,6.9616,6.9616,30500.0
2009-08-20 15:40:00,10.44,10.47,10.44,10.47,153000.0,6.9616,6.9816,6.9616,6.9816,153000.0
2009-08-20 15:45:00,10.47,10.47,10.42,10.42,241900.0,6.9816,6.9816,6.9483,6.9483,241900.0
2009-08-20 15:50:00,10.43,10.43,10.41,10.41,167600.0,6.9549,6.9549,6.9416,6.9416,167600.0
2009-08-20 15:55:00,10.41,10.44,10.4,10.43,443100.0,6.9416,6.9616,6.9349,6.9549,443100.0
2009-08-21 09:30:00,10.5,10.5,10.37,10.37,220200.0,7.0016,7.0016,6.9149,6.9149,220200.0
2009-08-21 09:35:00,10.37,10.42,10.35,10.38,179700.0,6.9149,6.9483,6.9016,6.9216,179700.0
2009-08-21 09:40:00,10.38,10.42,10.36,10.4,92100.0,6.9216,6.9483,6.9082,6.9349,92100.0
2009-08-21 09:45:00,10.41,10.42,10.37,10.37,72400.0,6.9416,6.9483,6.9149,6.9149,72400.0
2009-08-21 09:50:00,10.37,10.37,10.32,10.35,82600.0,6.9149,6.9149,6.8816,6.9016,82600.0
2009-08-21 09:55:00,10.35,10.39,10.33,10.38,68400.0,6.9016,6.9283,6.8882,6.9216,68400.0
2009-08-21 10:00:00,10.38,10.42,10.38,10.42,255800.0,6.9216,6.9483,6.9216,6.9483,255800.0
2009-08-21 10:05:00,10.42,10.43,10.41,10.42,84000.0,6.9483,6.9549,6.9416,6.9483,84000.0
2009-08-21 10:10:00,10.42,10.44,10.42,10.44,54300.0,6.9483,6.9616,6.9483,6.9616,54300.0
2009-08-21 10:15:00,10.43,10.46,10.43,10.43,91400.0,6.9549,6.9749,6.9549,6.9549,91400.0
2009-08-21 10:20:00,10.43,10.43,10.39,10.4,86600.0,6.9549,6.9549,6.9283,6.9349,86600.0
2009-08-21 10:25:00,10.4,10.4,10.37,10.4,79600.0,6.9349,6.9349,6.9149,6.9349,79600.0
2009-08-21 10:30:00,10.4,10.42,10.39,10.4,71000.0,6.9349,6.9483,6.9283,6.9349,71000.0
2009-08-21 10:35:00,10.4,10.41,10.39,10.4,56000.0,6.9349,6.9416,6.9283,6.9349,56000.0
2009-08-21 10:40:00,10.4,10.42,10.4,10.42,32300.0,6.9349,6.9483,6.9349,6.9483,32300.0
2009-08-21 10:45:00,10.42,10.42,10.4,10.41,44200.0,6.9483,6.9483,6.9349,6.9416,44200.0
2009-08-21 10:50:00,10.41,10.44,10.39,10.41,211700.0,6.9416,6.9616,6.9283,6.9416,211700.0
2009-08-21 10:55:00,10.42,10.46,10.41,10.45,136200.0,6.9483,6.9749,6.9416,6.9683,136200.0
2009-08-21 11:00:00,10.45,10.47,10.43,10.46,106900.0,6.9683,6.9816,6.9549,6.9749,106900.0
2009-08-21 11:05:00,10.46,10.46,10.43,10.43,40300.0,6.9749,6.9749,6.9549,6.9549,40300.0
2009-08-21 11:10:00,10.43,10.45,10.41,10.41,81500.0,6.9549,6.9683,6.9416,6.9416,81500.0
2009-08-21 11:15:00,10.41,10.42,10.4,10.42,77200.0,6.9416,6.9483,6.9349,6.9483,77200.0
2009-08-21 11:20:00,10.42,10.46,10.41,10.45,53500.0,6.9483,6.9749,6.9416,6.9683,53500.0
2009-08-21 11:25:00,10.46,10.48,10.45,10.45,116400.0,6.9749,6.9883,6.9683,6.9683,116400.0
2009-08-21 11:30:00,10.45,10.46,10.43,10.43,60000.0,6.9683,6.9749,6.9549,6.9549,60000.0
2009-08-21 11:35:00,10.44,10.47,10.43,10.45,137300.0,6.9616,6.9816,6.9549,6.9683,137300.0
2009-08-21 11:40:00,10.45,10.48,10.44,10.45,35300.0,6.9683,6.9883,6.9616,6.9683,35300.0
2009-08-21 11:45:00,10.46,10.47,10.44,10.47,40400.0,6.9749,6.9816,6.9616,6.9816,40400.0
2009-08-21 11:50:00,10.46,10.48,10.46,10.48,42600.0,6.9749,6.9883,6.9749,6.9883,42600.0
2009-08-21 11:55:00,10.48,10.49,10.47,10.48,75000.0,6.9883,6.9949,6.9816,6.9883,75000.0
2009-08-21 12:00:00,10.48,10.49,10.48,10.49,22900.0,6.9883,6.9949,6.9883,6.9949,22900.0
2009-08-21 12:05:00,10.48,10.49,10.48,10.48,14700.0,6.9883,6.9949,6.9883,6.9883,14700.0
2009-08-21 12:10:00,10.49,10.49,10.48,10.49,17900.0,6.9949,6.9949,6.9883,6.9949,17900.0
2009-08-21 12:15:00,10.49,10.49,10.48,10.49,32400.0,6.9949,6.9949,6.9883,6.9949,32400.0
2009-08-21 12:20:00,10.48,10.49,10.47,10.48,75700.0,6.9883,6.9949,6.9816,6.9883,75700.0
2009-08-21 12:25:00,10.48,10.49,10.47,10.48,144700.0,6.9883,6.9949,6.9816,6.9883,144700.0
2009-08-21 12:30:00,10.49,10.49,10.48,10.49,34200.0,6.9949,6.9949,6.9883,6.9949,34200.0
2009-08-21 12:35:00,10.48,10.49,10.48,10.48,17700.0,6.9883,6.9949,6.9883,6.9883,17700.0
2009-08-21 12:40:00,10.49,10.5,10.48,10.5,52600.0,6.9949,7.0016,6.9883,7.0016,52600.0
2009-08-21 12:45:00,10.5,10.5,10.48,10.49,76400.0,7.0016,7.0016,6.9883,6.9949,76400.0
2009-08-21 12:50:00,10.49,10.5,10.48,10.48,79700.0,6.9949,7.0016,6.9883,6.9883,79700.0
2009-08-21 12:55:00,10.48,10.49,10.46,10.48,110700.0,6.9883,6.9949,6.9749,6.9883,110700.0
2009-08-21 13:00:00,10.48,10.49,10.47,10.48,55200.0,6.9883,6.9949,6.9816,6.9883,55200.0
2009-08-21 13:05:00,10.48,10.49,10.46,10.48,98600.0,6.9883,6.9949,6.9749,6.9883,98600.0
2009-08-21 13:10:00,10.48,10.48,10.45,10.46,128000.0,6.9883,6.9883,6.9683,6.9749,128000.0
2009-08-21 13:15:00,10.47,10.49,10.46,10.48,72400.0,6.9816,6.9949,6.9749,6.9883,72400.0
2009-08-21 13:20:00,10.48,10.49,10.48,10.48,25000.0,6.9883,6.9949,6.9883,6.9883,25000.0
2009-08-21 13:25:00,10.48,10.48,10.46,10.48,93500.0,6.9883,6.9883,6.9749,6.9883,93500.0
2009-08-21 13:30:00,10.48,10.48,10.45,10.45,99600.0,6.9883,6.9883,6.9683,6.9683,99600.0
2009-08-21 13:35:00,10.45,10.46,10.44,10.44,48400.0,6.9683,6.9749,6.9616,6.9616,48400.0
2009-08-21 13:40:00,10.44,10.47,10.43,10.45,102900.0,6.9616,6.9816,6.9549,6.9683,102900.0
2009-08-21 13:45:00,10.44,10.45,10.41,10.41,53300.0,6.9616,6.9683,6.9416,6.9416,53300.0
2009-08-21 13:50:00,10.41,10.45,10.41,10.43,144900.0,6.9416,6.9683,6.9416,6.9549,144900.0
2009-08-21 13:55:00,10.43,10.44,10.41,10.41,53900.0,6.9549,6.9616,6.9416,6.9416,53900.0
2009-08-21 14:00:00,10.41,10.44,10.41,10.43,109500.0,6.9416,6.9616,6.9416,6.9549,109500.0
2009-08-21 14:05:00,10.43,10.43,10.42,10.42,27100.0,6.9549,6.9549,6.9483,6.9483,27100.0
2009-08-21 14:10:00,10.42,10.46,10.42,10.44,154000.0,6.9483,6.9749,6.9483,6.9616,154000.0
2009-08-21 14:15:00,10.44,10.45,10.42,10.43,71100.0,6.9616,6.9683,6.9483,6.9549,71100.0
2009-08-21 14:20:00,10.43,10.43,10.4,10.41,146300.0,6.9549,6.9549,6.9349,6.9416,146300.0
2009-08-21 14:25:00,10.41,10.42,10.41,10.41,35700.0,6.9416,6.9483,6.9416,6.9416,35700.0
2009-08-21 14:30:00,10.41,10.43,10.41,10.43,83800.0,6.9416,6.9549,6.9416,6.9549,83800.0
2009-08-21 14:35:00,10.43,10.45,10.41,10.44,126400.0,6.9549,6.9683,6.9416,6.9616,126400.0
2009-08-21 14:40:00,10.44,10.44,10.41,10.41,49900.0,6.9616,6.9616,6.9416,6.9416,49900.0
2009-08-21 14:45:00,10.41,10.42,10.4,10.4,129100.0,6.9416,6.9483,6.9349,6.9349,129100.0
2009-08-21 14:50:00,10.4,10.41,10.38,10.41,164500.0,6.9349,6.9416,6.9216,6.9416,164500.0
2009-08-21 14:55:00,10.41,10.41,10.38,10.39,122900.0,6.9416,6.9416,6.9216,6.9283,122900.0
2009-08-21 15:00:00,10.38,10.41,10.38,10.4,97600.0,6.9216,6.9416,6.9216,6.9349,97600.0
2009-08-21 15:05:00,10.41,10.41,10.4,10.4,41500.0,6.9416,6.9416,6.9349,6.9349,41500.0
2009-08-21 15:10:00,10.4,10.43,10.39,10.43,227900.0,6.9349,6.9549,6.9283,6.9549,227900.0
2009-08-21 15:15:00,10.43,10.45,10.42,10.43,153900.0,6.9549,6.9683,6.9483,6.9549,153900.0
2009-08-21 15:20:00,10.42,10.48,10.42,10.48,585500.0,6.9483,6.9883,6.9483,6.9883,585500.0
2009-08-21 15:25:00,10.47,10.49,10.46,10.47,347500.0,6.9816,6.9949,6.9749,6.9816,347500.0
2009-08-21 15:30:00,10.47,10.48,10.44,10.45,383800.0,6.9816,6.9883,6.9616,6.9683,383800.0
2009-08-21 15:35:00,10.46,10.47,10.43,10.43,352300.0,6.9749,6.9816,6.9549,6.9549,352300.0
2009-08-21 15:40:00,10.43,10.45,10.42,10.42,383400.0,6.9549,6.9683,6.9483,6.9483,383400.0
2009-08-21 15:45:00,10.42,10.45,10.42,10.42,396700.0,6.9483,6.9683,6.9483,6.9483,396700.0
2009-08-21 15:50:00,10.42,10.47,10.42,10.45,831700.0,6.9483,6.9816,6.9483,6.9683,831700.0
2009-08-21 15:55:00,10.44,10.46,10.44,10.46,722700.0,6.9616,6.9749,6.9616,6.9749,722700.0
2009-08-24 09:30:00,10.62,10.62,10.51,10.57,208400.0,7.0816,7.0816,7.0083,7.0483,208400.0
2009-08-24 09:35:00,10.58,10.61,10.54,10.61,148200.0,7.0549,7.075,7.0283,7.075,148200.0
2009-08-24 09:40:00,10.61,10.61,10.57,10.6,159200.0,7.075,7.075,7.0483,7.0683,159200.0
2009-08-24 09:45:00,10.6,10.63,10.56,10.58,294200.0,7.0683,7.0883,7.0416,7.0549,294200.0
2009-08-24 09:50:00,10.58,10.59,10.54,10.56,191300.0,7.0549,7.0616,7.0283,7.0416,191300.0
2009-08-24 09:55:00,10.57,10.63,10.56,10.63,276400.0,7.0483,7.0883,7.0416,7.0883,276400.0
2009-08-24 10:00:00,10.63,10.66,10.63,10.66,84200.0,7.0883,7.1083,7.0883,7.1083,84200.0
2009-08-24 10:05:00,10.66,10.72,10.65,10.69,280000.0,7.1083,7.1483,7.1016,7.1283,280000.0
2009-08-24 10:10:00,10.69,10.7,10.68,10.7,200900.0,7.1283,7.135,7.1216,7.135,200900.0
2009-08-24 10:15:00,10.69,10.74,10.69,10.73,217600.0,7.1283,7.1616,7.1283,7.155,217600.0
2009-08-24 10:20:00,10.74,10.74,10.7,10.73,599600.0,7.1616,7.1616,7.135,7.155,599600.0
2009-08-24 10:25:00,10.73,10.76,10.73,10.75,347700.0,7.155,7.175,7.155,7.1683,347700.0
2009-08-24 10:30:00,10.75,10.76,10.72,10.73,221600.0,7.1683,7.175,7.1483,7.155,221600.0
2009-08-24 10:35:00,10.73,10.73,10.7,10.71,223000.0,7.155,7.155,7.135,7.1416,223000.0
2009-08-24 10:40:00,10.7,10.72,10.68,10.72,234800.0,7.135,7.1483,7.1216,7.1483,234800.0
2009-08-24 10:45:00,10.72,10.74,10.72,10.74,143100.0,7.1483,7.1616,7.1483,7.1616,143100.0
2009-08-24 10:50:00,10.74,10.74,10.72,10.73,63700.0,7.1616,7.1616,7.1483,7.155,63700.0
2009-08-24 10:55:00,10.72,10.74,10.72,10.74,178400.0,7.1483,7.1616,7.1483,7.1616,178400.0
2009-08-24 11:00:00,10.74,10.75,10.73,10.75,60400.0,7.1616,7.1683,7.155,7.1683,60400.0
2009-08-24 11:05:00,10.75,10.76,10.74,10.76,116800.0,7.1683,7.175,7.1616,7.175,116800.0
2009-08-24 11:10:00,10.76,10.77,10.75,10.77,90100.0,7.175,7.1816,7.1683,7.1816,90100.0
2009-08-24 11:15:00,10.77,10.78,10.76,10.77,135800.0,7.1816,7.1883,7.175,7.1816,135800.0
2009-08-24 11:20:00,10.77,10.77,10.75,10.76,160200.0,7.1816,7.1816,7.1683,7.175,160200.0
2009-08-24 11:25:00,10.77,10.78,10.76,10.77,201900.0,7.1816,7.1883,7.175,7.1816,201900.0
2009-08-24 11:30:00,10.77,10.78,10.75,10.75,186800.0,7.1816,7.1883,7.1683,7.1683,186800.0
2009-08-24 11:35:00,10.76,10.76,10.75,10.76,69800.0,7.175,7.175,7.1683,7.175,69800.0
2009-08-24 11:40:00,10.76,10.78,10.75,10.77,122200.0,7.175,7.1883,7.1683,7.1816,122200.0
2009-08-24 11:45:00,10.78,10.78,10.77,10.78,94800.0,7.1883,7.1883,7.1816,7.1883,94800.0
2009-08-24 11:50:00,10.78,10.78,10.76,10.77,110700.0,7.1883,7.1883,7.175,7.1816,110700.0
2009-08-24 11:55:00,10.77,10.77,10.76,10.76,103700.0,7.1816,7.1816,7.175,7.175,103700.0
2009-08-24 12:00:00,10.76,10.77,10.74,10.74,257200.0,7.175,7.1816,7.1616,7.1616,257200.0
2009-08-24 12:05:00,10.74,10.75,10.73,10.75,103700.0,7.1616,7.1683,7.155,7.1683,103700.0
2009-08-24 12:10:00,10.74,10.77,10.74,10.76,91300.0,7.1616,7.1816,7.1616,7.175,91300.0
2009-08-24 12:15:00,10.77,10.78,10.76,10.78,64300.0,7.1816,7.1883,7.175,7.1883,64300.0
2009-08-24 12:20:00,10.78,10.81,10.77,10.8,232200.0,7.1883,7.2083,7.1816,7.2016,232200.0
2009-08-24 12:25:00,10.8,10.81,10.79,10.79,339700.0,7.2016,7.2083,7.195,7.195,339700.0
2009-08-24 12:30:00,10.79,10.8,10.76,10.78,168100.0,7.195,7.2016,7.175,7.1883,168100.0
2009-08-24 12:35:00,10.79,10.81,10.78,10.79,180900.0,7.195,7.2083,7.1883,7.195,180900.0
2009-08-24 12:40:00,10.8,10.82,10.79,10.82,380200.0,7.2016,7.215,7.195,7.215,380200.0
2009-08-24 12:45:00,10.81,10.81,10.8,10.8,64900.0,7.2083,7.2083,7.2016,7.2016,64900.0
2009-08-24 12:50:00,10.8,10.81,10.8,10.81,32000.0,7.2016,7.2083,7.2016,7.2083,32000.0
2009-08-24 12:55:00,10.8,10.81,10.79,10.8,151100.0,7.2016,7.2083,7.195,7.2016,151100.0
2009-08-24 13:00:00,10.81,10.81,10.79,10.79,66200.0,7.2083,7.2083,7.195,7.195,66200.0
2009-08-24 13:05:00,10.8,10.8,10.75,10.76,219500.0,7.2016,7.2016,7.1683,7.175,219500.0
2009-08-24 13:10:00,10.76,10.77,10.75,10.76,72000.0,7.175,7.1816,7.1683,7.175,72000.0
2009-08-24 13:15:00,10.76,10.77,10.74,10.75,124500.0,7.175,7.1816,7.1616,7.1683,124500.0
2009-08-24 13:20:00,10.75,10.77,10.73,10.74,171100.0,7.1683,7.1816,7.155,7.1616,171100.0
2009-08-24 13:25:00,10.74,10.75,10.73,10.74,112100.0,7.1616,7.1683,7.155,7.1616,112100.0
2009-08-24 13:30:00,10.74,10.74,10.72,10.73,148600.0,7.1616,7.1616,7.1483,7.155,148600.0
2009-08-24 13:35:00,10.73,10.77,10.72,10.76,188400.0,7.155,7.1816,7.1483,7.175,188400.0
2009-08-24 13:40:00,10.77,10.77,10.76,10.77,47600.0,7.1816,7.1816,7.175,7.1816,47600.0
2009-08-24 13:45:00,10.77,10.77,10.76,10.76,68500.0,7.1816,7.1816,7.175,7.175,68500.0
2009-08-24 13:50:00,10.77,10.77,10.76,10.77,58500.0,7.1816,7.1816,7.175,7.1816,58500.0
2009-08-24 13:55:00,10.76,10.77,10.76,10.77,46900.0,7.175,7.1816,7.175,7.1816,46900.0
2009-08-24 14:00:00,10.76,10.77,10.75,10.75,306600.0,7.175,7.1816,7.1683,7.1683,306600.0
2009-08-24 14:05:00,10.75,10.76,10.75,10.76,63500.0,7.1683,7.175,7.1683,7.175,63500.0
2009-08-24 14:10:00,10.76,10.79,10.75,10.78,156800.0,7.175,7.195,7.1683,7.1883,156800.0
2009-08-24 14:15:00,10.78,10.79,10.78,10.78,72700.0,7.1883,7.195,7.1883,7.1883,72700.0
2009-08-24 14:20:00,10.78,10.79,10.76,10.77,184600.0,7.1883,7.195,7.175,7.1816,184600.0
2009-08-24 14:25:00,10.77,10.77,10.75,10.76,91100.0,7.1816,7.1816,7.1683,7.175,91100.0
2009-08-24 14:30:00,10.75,10.76,10.74,10.74,85500.0,7.1683,7.175,7.1616,7.1616,85500.0
2009-08-24 14:35:00,10.74,10.75,10.73,10.74,108300.0,7.1616,7.1683,7.155,7.1616,108300.0
2009-08-24 14:40:00,10.73,10.75,10.73,10.75,90600.0,7.155,7.1683,7.155,7.1683,90600.0
2009-08-24 14:45:00,10.75,10.77,10.74,10.76,185600.0,7.1683,7.1816,7.1616,7.175,185600.0
2009-08-24 14:50:00,10.77,10.77,10.75,10.75,109200.0,7.1816,7.1816,7.1683,7.1683,109200.0
2009-08-24 14:55:00,10.76,10.77,10.75,10.76,134300.0,7.175,7.1816,7.1683,7.175,134300.0
2009-08-24 15:00:00,10.76,10.77,10.75,10.76,98700.0,7.175,7.1816,7.1683,7.175,98700.0
2009-08-24 15:05:00,10.76,10.77,10.73,10.74,354400.0,7.175,7.1816,7.155,7.1616,354400.0
2009-08-24 15:10:00,10.74,10.77,10.73,10.76,644200.0,7.1616,7.1816,7.155,7.175,644200.0
2009-08-24 15:15:00,10.76,10.76,10.74,10.75,218600.0,7.175,7.175,7.1616,7.1683,218600.0
2009-08-24 15:20:00,10.76,10.76,10.74,10.74,132900.0,7.175,7.175,7.1616,7.1616,132900.0
2009-08-24 15:25:00,10.74,10.79,10.74,10.78,385900.0,7.1616,7.195,7.1616,7.1883,385900.0
2009-08-24 15:30:00,10.77,10.79,10.77,10.78,135400.0,7.1816,7.195,7.1816,7.1883,135400.0
2009-08-24 15:35:00,10.78,10.79,10.77,10.77,139300.0,7.1883,7.195,7.1816,7.1816,139300.0
2009-08-24 15:40:00,10.78,10.78,10.76,10.77,153400.0,7.1883,7.1883,7.175,7.1816,153400.0
2009-08-24 15:45:00,10.76,10.77,10.73,10.73,336500.0,7.175,7.1816,7.155,7.155,336500.0
2009-08-24 15:50:00,10.73,10.76,10.73,10.75,430600.0,7.155,7.175,7.155,7.1683,430600.0
2009-08-24 15:55:00,10.75,10.78,10.74,10.75,1079000.0,7.1683,7.1883,7.1616,7.1683,1079000.0
2009-08-25 09:30:00,10.8,10.8,10.74,10.79,218900.0,7.2016,7.2016,7.1616,7.195,218900.0
2009-08-25 09:35:00,10.8,10.8,10.77,10.79,281700.0,7.2016,7.2016,7.1816,7.195,281700.0
2009-08-25 09:40:00,10.79,10.85,10.79,10.81,278300.0,7.195,7.235,7.195,7.2083,278300.0
2009-08-25 09:45:00,10.81,10.82,10.77,10.8,237700.0,7.2083,7.215,7.1816,7.2016,237700.0
2009-08-25 09:50:00,10.8,10.84,10.8,10.8,157200.0,7.2016,7.2283,7.2016,7.2016,157200.0
2009-08-25 09:55:00,10.8,10.86,10.8,10.84,137100.0,7.2016,7.2417,7.2016,7.2283,137100.0
2009-08-25 10:00:00,10.84,10.86,10.8,10.8,170100.0,7.2283,7.2417,7.2016,7.2016,170100.0
2009-08-25 10:05:00,10.8,10.83,10.78,10.8,206300.0,7.2016,7.2217,7.1883,7.2016,206300.0
2009-08-25 10:10:00,10.8,10.81,10.75,10.75,219700.0,7.2016,7.2083,7.1683,7.1683,219700.0
2009-08-25 10:15:00,10.75,10.76,10.7,10.72,616600.0,7.1683,7.175,7.135,7.1483,616600.0
2009-08-25 10:20:00,10.73,10.75,10.72,10.73,112400.0,7.155,7.1683,7.1483,7.155,112400.0
2009-08-25 10:25:00,10.73,10.75,10.71,10.73,167700.0,7.155,7.1683,7.1416,7.155,167700.0
2009-08-25 10:30:00,10.74,10.75,10.73,10.74,91700.0,7.1616,7.1683,7.155,7.1616,91700.0
2009-08-25 10:35:00,10.75,10.79,10.74,10.77,106000.0,7.1683,7.195,7.1616,7.1816,106000.0
2009-08-25 10:40:00,10.77,10.78,10.75,10.75,150200.0,7.1816,7.1883,7.1683,7.1683,150200.0
2009-08-25 10:45:00,10.75,10.77,10.75,10.77,91400.0,7.1683,7.1816,7.1683,7.1816,91400.0
2009-08-25 10:50:00,10.77,10.78,10.75,10.75,212500.0,7.1816,7.1883,7.1683,7.1683,212500.0
2009-08-25 10:55:00,10.75,10.78,10.74,10.75,462100.0,7.1683,7.1883,7.1616,7.1683,462100.0
2009-08-25 11:00:00,10.75,10.76,10.74,10.76,48400.0,7.1683,7.175,7.1616,7.175,48400.0
2009-08-25 11:05:00,10.76,10.76,10.75,10.75,26500.0,7.175,7.175,7.1683,7.1683,26500.0
2009-08-25 11:10:00,10.75,10.76,10.75,10.75,15100.0,7.1683,7.175,7.1683,7.1683,15100.0
2009-08-25 11:15:00,10.76,10.76,10.75,10.76,21400.0,7.175,7.175,7.1683,7.175,21400.0
2009-08-25 11:20:00,10.77,10.78,10.76,10.78,47100.0,7.1816,7.1883,7.175,7.1883,47100.0
2009-08-25 11:25:00,10.78,10.8,10.78,10.8,35000.0,7.1883,7.2016,7.1883,7.2016,35000.0
2009-08-25 11:30:00,10.8,10.8,10.79,10.8,14800.0,7.2016,7.2016,7.195,7.2016,14800.0
2009-08-25 11:35:00,10.8,10.8,10.79,10.8,13300.0,7.2016,7.2016,7.195,7.2016,13300.0
2009-08-25 11:40:00,10.8,10.81,10.79,10.81,43200.0,7.2016,7.2083,7.195,7.2083,43200.0
2009-08-25 11:45:00,10.81,10.81,10.78,10.79,85200.0,7.2083,7.2083,7.1883,7.195,85200.0
2009-08-25 11:50:00,10.78,10.79,10.76,10.76,71600.0,7.1883,7.195,7.175,7.175,71600.0
2009-08-25 11:55:00,10.76,10.77,10.76,10.77,18900.0,7.175,7.1816,7.175,7.1816,18900.0
2009-08-25 12:00:00,10.77,10.77,10.76,10.76,21300.0,7.1816,7.1816,7.175,7.175,21300.0
2009-08-25 12:05:00,10.77,10.78,10.76,10.78,41500.0,7.1816,7.1883,7.175,7.1883,41500.0
2009-08-25 12:10:00,10.78,10.81,10.78,10.8,70900.0,7.1883,7.2083,7.1883,7.2016,70900.0
2009-08-25 12:15:00,10.8,10.8,10.79,10.79,22400.0,7.2016,7.2016,7.195,7.195,22400.0
2009-08-25 12:20:00,10.8,10.8,10.79,10.8,27500.0,7.2016,7.2016,7.195,7.2016,27500.0
2009-08-25 12:25:00,10.8,10.84,10.79,10.82,213700.0,7.2016,7.2283,7.195,7.215,213700.0
2009-08-25 12:30:00,10.82,10.85,10.82,10.83,131800.0,7.215,7.235,7.215,7.2217,131800.0
2009-08-25 12:35:00,10.83,10.84,10.83,10.83,7300.0,7.2217,7.2283,7.2217,7.2217,7300.0
2009-08-25 12:40:00,10.83,10.84,10.82,10.83,147600.0,7.2217,7.2283,7.215,7.2217,147600.0
2009-08-25 12:45:00,10.82,10.83,10.81,10.81,34800.0,7.215,7.2217,7.2083,7.2083,34800.0
2009-08-25 12:50:00,10.81,10.82,10.81,10.81,49400.0,7.2083,7.215,7.2083,7.2083,49400.0
2009-08-25 12:55:00,10.81,10.82,10.81,10.81,28900.0,7.2083,7.215,7.2083,7.2083,28900.0
2009-08-25 13:00:00,10.81,10.83,10.81,10.82,91200.0,7.2083,7.2217,7.2083,7.215,91200.0
2009-08-25 13:05:00,10.82,10.83,10.82,10.82,46400.0,7.215,7.2217,7.215,7.215,46400.0
2009-08-25 13:10:00,10.82,10.83,10.82,10.82,10100.0,7.215,7.2217,7.215,7.215,10100.0
2009-08-25 13:15:00,10.82,10.83,10.81,10.82,40100.0,7.215,7.2217,7.2083,7.215,40100.0
2009-08-25 13:20:00,10.81,10.82,10.78,10.82,211300.0,7.2083,7.215,7.1883,7.215,211300.0
2009-08-25 13:25:00,10.81,10.82,10.8,10.81,99600.0,7.2083,7.215,7.2016,7.2083,99600.0
2009-08-25 13:30:00,10.81,10.82,10.8,10.81,153900.0,7.2083,7.215,7.2016,7.2083,153900.0
2009-08-25 13:35:00,10.82,10.82,10.81,10.82,189000.0,7.215,7.215,7.2083,7.215,189000.0
2009-08-25 13:40:00,10.81,10.82,10.81,10.82,21000.0,7.2083,7.215,7.2083,7.215,21000.0
2009-08-25 13:45:00,10.81,10.82,10.81,10.82,53300.0,7.2083,7.215,7.2083,7.215,53300.0
2009-08-25 13:50:00,10.81,10.82,10.81,10.82,65900.0,7.2083,7.215,7.2083,7.215,65900.0
2009-08-25 13:55:00,10.81,10.82,10.81,10.82,33500.0,7.2083,7.215,7.2083,7.215,33500.0
2009-08-25 14:00:00,10.82,10.83,10.81,10.82,294600.0,7.215,7.2217,7.2083,7.215,294600.0
2009-08-25 14:05:00,10.82,10.82,10.8,10.82,469300.0,7.215,7.215,7.2016,7.215,469300.0
2009-08-25 14:10:00,10.82,10.82,10.81,10.81,76500.0,7.215,7.215,7.2083,7.2083,76500.0
2009-08-25 14:15:00,10.81,10.82,10.81,10.81,53800.0,7.2083,7.215,7.2083,7.2083,53800.0
2009-08-25 14:20:00,10.82,10.83,10.81,10.82,187300.0,7.215,7.2217,7.2083,7.215,187300.0
2009-08-25 14:25:00,10.82,10.82,10.8,10.81,83000.0,7.215,7.215,7.2016,7.2083,83000.0
2009-08-25 14:30:00,10.8,10.81,10.79,10.79,47600.0,7.2016,7.2083,7.195,7.195,47600.0
2009-08-25 14:35:00,10.8,10.8,10.77,10.77,84700.0,7.2016,7.2016,7.1816,7.1816,84700.0
2009-08-25 14:40:00,10.77,10.79,10.76,10.79,65800.0,7.1816,7.195,7.175,7.195,65800.0
2009-08-25 14:45:00,10.78,10.81,10.78,10.81,94500.0,7.1883,7.2083,7.1883,7.2083,94500.0
2009-08-25 14:50:00,10.81,10.81,10.79,10.79,82600.0,7.2083,7.2083,7.195,7.195,82600.0
2009-08-25 14:55:00,10.79,10.8,10.76,10.78,217700.0,7.195,7.2016,7.175,7.1883,217700.0
2009-08-25 15:00:00,10.79,10.81,10.78,10.8,109600.0,7.195,7.2083,7.1883,7.2016,109600.0
2009-08-25 15:05:00,10.8,10.81,10.79,10.8,116200.0,7.2016,7.2083,7.195,7.2016,116200.0
2009-08-25 15:10:00,10.8,10.8,10.79,10.79,18800.0,7.2016,7.2016,7.195,7.195,18800.0
2009-08-25 15:15:00,10.79,10.8,10.79,10.8,23500.0,7.195,7.2016,7.195,7.2016,23500.0
2009-08-25 15:20:00,10.79,10.8,10.79,10.8,124500.0,7.195,7.2016,7.195,7.2016,124500.0
2009-08-25 15:25:00,10.8,10.8,10.79,10.79,78800.0,7.2016,7.2016,7.195,7.195,78800.0
2009-08-25 15:30:00,10.79,10.8,10.76,10.76,243200.0,7.195,7.2016,7.175,7.175,243200.0
2009-08-25 15:35:00,10.76,10.78,10.76,10.78,90700.0,7.175,7.1883,7.175,7.1883,90700.0
2009-08-25 15:40:00,10.78,10.78,10.77,10.77,104900.0,7.1883,7.1883,7.1816,7.1816,104900.0
2009-08-25 15:45:00,10.77,10.77,10.74,10.74,286700.0,7.1816,7.1816,7.1616,7.1616,286700.0
2009-08-25 15:50:00,10.74,10.78,10.74,10.76,279500.0,7.1616,7.1883,7.1616,7.175,279500.0
2009-08-25 15:55:00,10.76,10.77,10.74,10.74,718800.0,7.175,7.1816,7.1616,7.1616,718800.0
2009-08-26 09:30:00,10.83,10.83,10.64,10.67,349000.0,7.2217,7.2217,7.095,7.115,349000.0
2009-08-26 09:35:00,10.67,10.69,10.65,10.65,487000.0,7.115,7.1283,7.1016,7.1016,487000.0
2009-08-26 09:40:00,10.66,10.71,10.65,10.69,329800.0,7.1083,7.1416,7.1016,7.1283,329800.0
2009-08-26 09:45:00,10.68,10.69,10.64,10.66,224600.0,7.1216,7.1283,7.095,7.1083,224600.0
2009-08-26 09:50:00,10.65,10.67,10.63,10.65,261400.0,7.1016,7.115,7.0883,7.1016,261400.0
2009-08-26 09:55:00,10.66,10.69,10.65,10.67,259300.0,7.1083,7.1283,7.1016,7.115,259300.0
2009-08-26 10:00:00,10.68,10.71,10.66,10.69,310700.0,7.1216,7.1416,7.1083,7.1283,310700.0
2009-08-26 10:05:00,10.69,10.72,10.67,10.69,120600.0,7.1283,7.1483,7.115,7.1283,120600.0
2009-08-26 10:10:00,10.68,10.71,10.67,10.71,159900.0,7.1216,7.1416,7.115,7.1416,159900.0
2009-08-26 10:15:00,10.7,10.73,10.7,10.7,83200.0,7.135,7.155,7.135,7.135,83200.0
2009-08-26 10:20:00,10.7,10.71,10.67,10.67,155000.0,7.135,7.1416,7.115,7.115,155000.0
2009-08-26 10:25:00,10.67,10.68,10.64,10.64,95200.0,7.115,7.1216,7.095,7.095,95200.0
2009-08-26 10:30:00,10.64,10.68,10.63,10.67,165100.0,7.095,7.1216,7.0883,7.115,165100.0
2009-08-26 10:35:00,10.67,10.69,10.66,10.68,102200.0,7.115,7.1283,7.1083,7.1216,102200.0
2009-08-26 10:40:00,10.67,10.68,10.64,10.65,143800.0,7.115,7.1216,7.095,7.1016,143800.0
2009-08-26 10:45:00,10.65,10.66,10.64,10.66,79200.0,7.1016,7.1083,7.095,7.1083,79200.0
2009-08-26 10:50:00,10.66,10.67,10.65,10.65,65600.0,7.1083,7.115,7.1016,7.1016,65600.0
2009-08-26 10:55:00,10.65,10.66,10.64,10.65,183800.0,7.1016,7.1083,7.095,7.1016,183800.0
2009-08-26 11:00:00,10.65,10.66,10.64,10.64,71200.0,7.1016,7.1083,7.095,7.095,71200.0
2009-08-26 11:05:00,10.65,10.65,10.61,10.62,231500.0,7.1016,7.1016,7.075,7.0816,231500.0
2009-08-26 11:10:00,10.62,10.63,10.59,10.6,90500.0,7.0816,7.0883,7.0616,7.0683,90500.0
2009-08-26 11:15:00,10.59,10.62,10.59,10.59,162600.0,7.0616,7.0816,7.0616,7.0616,162600.0
2009-08-26 11:20:00,10.59,10.6,10.57,10.57,95600.0,7.0616,7.0683,7.0483,7.0483,95600.0
2009-08-26 11:25:00,10.58,10.6,10.58,10.59,181100.0,7.0549,7.0683,7.0549,7.0616,181100.0
2009-08-26 11:30:00,10.58,10.6,10.58,10.59,53000.0,7.0549,7.0683,7.0549,7.0616,53000.0
2009-08-26 11:35:00,10.59,10.6,10.58,10.58,137600.0,7.0616,7.0683,7.0549,7.0549,137600.0
2009-08-26 11:40:00,10.58,10.59,10.58,10.58,29900.0,7.0549,7.0616,7.0549,7.0549,29900.0
2009-08-26 11:45:00,10.59,10.61,10.58,10.61,86300.0,7.0616,7.075,7.0549,7.075,86300.0
2009-08-26 11:50:00,10.61,10.62,10.59,10.59,103100.0,7.075,7.0816,7.0616,7.0616,103100.0
2009-08-26 11:55:00,10.59,10.6,10.58,10.58,130200.0,7.0616,7.0683,7.0549,7.0549,130200.0
2009-08-26 12:00:00,10.58,10.59,10.56,10.58,310300.0,7.0549,7.0616,7.0416,7.0549,310300.0
2009-08-26 12:05:00,10.57,10.59,10.56,10.56,132200.0,7.0483,7.0616,7.0416,7.0416,132200.0
2009-08-26 12:10:00,10.57,10.59,10.56,10.57,121400.0,7.0483,7.0616,7.0416,7.0483,121400.0
2009-08-26 12:15:00,10.57,10.58,10.57,10.58,76300.0,7.0483,7.0549,7.0483,7.0549,76300.0
2009-08-26 12:20:00,10.57,10.59,10.55,10.55,286900.0,7.0483,7.0616,7.0349,7.0349,286900.0
2009-08-26 12:25:00,10.55,10.56,10.53,10.54,204400.0,7.0349,7.0416,7.0216,7.0283,204400.0
2009-08-26 12:30:00,10.54,10.55,10.52,10.55,205400.0,7.0283,7.0349,7.0149,7.0349,205400.0
2009-08-26 12:35:00,10.55,10.55,10.52,10.52,96700.0,7.0349,7.0349,7.0149,7.0149,96700.0
2009-08-26 12:40:00,10.53,10.53,10.5,10.5,119600.0,7.0216,7.0216,7.0016,7.0016,119600.0
2009-08-26 12:45:00,10.5,10.52,10.5,10.51,59300.0,7.0016,7.0149,7.0016,7.0083,59300.0
2009-08-26 12:50:00,10.52,10.52,10.51,10.52,125100.0,7.0149,7.0149,7.0083,7.0149,125100.0
2009-08-26 12:55:00,10.52,10.52,10.49,10.5,173000.0,7.0149,7.0149,6.9949,7.0016,173000.0
2009-08-26 13:00:00,10.49,10.5,10.46,10.46,320800.0,6.9949,7.0016,6.9749,6.9749,320800.0
2009-08-26 13:05:00,10.46,10.48,10.45,10.48,138800.0,6.9749,6.9883,6.9683,6.9883,138800.0
2009-08-26 13:10:00,10.48,10.52,10.47,10.52,202000.0,6.9883,7.0149,6.9816,7.0149,202000.0
2009-08-26 13:15:00,10.52,10.52,10.5,10.5,215600.0,7.0149,7.0149,7.0016,7.0016,215600.0
2009-08-26 13:20:00,10.5,10.54,10.48,10.54,281600.0,7.0016,7.0283,6.9883,7.0283,281600.0
2009-08-26 13:25:00,10.53,10.55,10.53,10.55,51300.0,7.0216,7.0349,7.0216,7.0349,51300.0
2009-08-26 13:30:00,10.54,10.55,10.54,10.54,32500.0,7.0283,7.0349,7.0283,7.0283,32500.0
2009-08-26 13:35:00,10.54,10.55,10.52,10.55,129900.0,7.0283,7.0349,7.0149,7.0349,129900.0
2009-08-26 13:40:00,10.54,10.55,10.53,10.54,59400.0,7.0283,7.0349,7.0216,7.0283,59400.0
2009-08-26 13:45:00,10.53,10.55,10.53,10.54,57900.0,7.0216,7.0349,7.0216,7.0283,57900.0
2009-08-26 13:50:00,10.55,10.56,10.53,10.54,257000.0,7.0349,7.0416,7.0216,7.0283,257000.0
2009-08-26 13:55:00,10.54,10.57,10.53,10.57,97800.0,7.0283,7.0483,7.0216,7.0483,97800.0
2009-08-26 14:00:00,10.57,10.57,10.55,10.55,73400.0,7.0483,7.0483,7.0349,7.0349,73400.0
2009-08-26 14:05:00,10.56,10.56,10.52,10.52,180200.0,7.0416,7.0416,7.0149,7.0149,180200.0
2009-08-26 14:10:00,10.53,10.53,10.52,10.53,38500.0,7.0216,7.0216,7.0149,7.0216,38500.0
2009-08-26 14:15:00,10.52,10.54,10.52,10.53,80000.0,7.0149,7.0283,7.0149,7.0216,80000.0
2009-08-26 14:20:00,10.53,10.56,10.53,10.55,203500.0,7.0216,7.0416,7.0216,7.0349,203500.0
2009-08-26 14:25:00,10.55,10.56,10.53,10.55,182400.0,7.0349,7.0416,7.0216,7.0349,182400.0
2009-08-26 14:30:00,10.55,10.55,10.53,10.54,74900.0,7.0349,7.0349,7.0216,7.0283,74900.0
2009-08-26 14:35:00,10.54,10.54,10.53,10.54,62400.0,7.0283,7.0283,7.0216,7.0283,62400.0
2009-08-26 14:40:00,10.54,10.56,10.53,10.55,163600.0,7.0283,7.0416,7.0216,7.0349,163600.0
2009-08-26 14:45:00,10.54,10.58,10.54,10.57,205500.0,7.0283,7.0549,7.0283,7.0483,205500.0
2009-08-26 14:50:00,10.56,10.56,10.53,10.53,105700.0,7.0416,7.0416,7.0216,7.0216,105700.0
2009-08-26 14:55:00,10.53,10.53,10.5,10.51,231100.0,7.0216,7.0216,7.0016,7.0083,231100.0
2009-08-26 15:00:00,10.5,10.52,10.47,10.49,314700.0,7.0016,7.0149,6.9816,6.9949,314700.0
2009-08-26 15:05:00,10.5,10.51,10.49,10.51,63600.0,7.0016,7.0083,6.9949,7.0083,63600.0
2009-08-26 15:10:00,10.51,10.53,10.49,10.5,330600.0,7.0083,7.0216,6.9949,7.0016,330600.0
2009-08-26 15:15:00,10.5,10.51,10.48,10.49,300200.0,7.0016,7.0083,6.9883,6.9949,300200.0
2009-08-26 15:20:00,10.48,10.49,10.46,10.47,264500.0,6.9883,6.9949,6.9749,6.9816,264500.0
2009-08-26 15:25:00,10.46,10.52,10.46,10.52,400200.0,6.9749,7.0149,6.9749,7.0149,400200.0
2009-08-26 15:30:00,10.52,10.53,10.51,10.51,186800.0,7.0149,7.0216,7.0083,7.0083,186800.0
2009-08-26 15:35:00,10.51,10.52,10.49,10.52,250500.0,7.0083,7.0149,6.9949,7.0149,250500.0
2009-08-26 15:40:00,10.52,10.52,10.49,10.5,161500.0,7.0149,7.0149,6.9949,7.0016,161500.0
2009-08-26 15:45:00,10.49,10.51,10.49,10.5,286600.0,6.9949,7.0083,6.9949,7.0016,286600.0
2009-08-26 15:50:00,10.5,10.54,10.49,10.54,607100.0,7.0016,7.0283,6.9949,7.0283,607100.0
2009-08-26 15:55:00,10.53,10.55,10.52,10.53,646800.0,7.0216,7.0349,7.0149,7.0216,646800.0
2009-08-27 09:30:00,10.48,10.55,10.47,10.48,307300.0,6.9883,7.0349,6.9816,6.9883,307300.0
2009-08-27 09:35:00,10.48,10.54,10.45,10.5,195600.0,6.9883,7.0283,6.9683,7.0016,195600.0
2009-08-27 09:40:00,10.5,10.53,10.48,10.51,193400.0,7.0016,7.0216,6.9883,7.0083,193400.0
2009-08-27 09:45:00,10.5,10.52,10.49,10.51,134700.0,7.0016,7.0149,6.9949,7.0083,134700.0
2009-08-27 09:50:00,10.51,10.52,10.48,10.51,162800.0,7.0083,7.0149,6.9883,7.0083,162800.0
2009-08-27 09:55:00,10.51,10.51,10.48,10.48,144100.0,7.0083,7.0083,6.9883,6.9883,144100.0
2009-08-27 10:00:00,10.48,10.48,10.45,10.45,182600.0,6.9883,6.9883,6.9683,6.9683,182600.0
2009-08-27 10:05:00,10.46,10.46,10.42,10.43,189900.0,6.9749,6.9749,6.9483,6.9549,189900.0
2009-08-27 10:10:00,10.43,10.49,10.4,10.48,173700.0,6.9549,6.9949,6.9349,6.9883,173700.0
2009-08-27 10:15:00,10.48,10.49,10.46,10.49,127600.0,6.9883,6.9949,6.9749,6.9949,127600.0
2009-08-27 10:20:00,10.49,10.5,10.48,10.5,76000.0,6.9949,7.0016,6.9883,7.0016,76000.0
2009-08-27 10:25:00,10.5,10.5,10.49,10.49,22400.0,7.0016,7.0016,6.9949,6.9949,22400.0
2009-08-27 10:30:00,10.49,10.5,10.47,10.49,49000.0,6.9949,7.0016,6.9816,6.9949,49000.0
2009-08-27 10:35:00,10.49,10.49,10.43,10.43,84500.0,6.9949,6.9949,6.9549,6.9549,84500.0
2009-08-27 10:40:00,10.44,10.47,10.42,10.47,117900.0,6.9616,6.9816,6.9483,6.9816,117900.0
2009-08-27 10:45:00,10.46,10.47,10.44,10.47,87800.0,6.9749,6.9816,6.9616,6.9816,87800.0
2009-08-27 10:50:00,10.46,10.47,10.42,10.44,99400.0,6.9749,6.9816,6.9483,6.9616,99400.0
2009-08-27 10:55:00,10.44,10.44,10.41,10.41,124000.0,6.9616,6.9616,6.9416,6.9416,124000.0
2009-08-27 11:00:00,10.41,10.42,10.4,10.41,93600.0,6.9416,6.9483,6.9349,6.9416,93600.0
2009-08-27 11:05:00,10.41,10.44,10.4,10.44,79600.0,6.9416,6.9616,6.9349,6.9616,79600.0
2009-08-27 11:10:00,10.43,10.44,10.42,10.42,40800.0,6.9549,6.9616,6.9483,6.9483,40800.0
2009-08-27 11:15:00,10.42,10.43,10.41,10.41,36900.0,6.9483,6.9549,6.9416,6.9416,36900.0
2009-08-27 11:20:00,10.42,10.43,10.4,10.43,96900.0,6.9483,6.9549,6.9349,6.9549,96900.0
2009-08-27 11:25:00,10.43,10.45,10.42,10.45,32800.0,6.9549,6.9683,6.9483,6.9683,32800.0
2009-08-27 11:30:00,10.44,10.45,10.43,10.44,16100.0,6.9616,6.9683,6.9549,6.9616,16100.0
2009-08-27 11:35:00,10.43,10.44,10.41,10.42,25400.0,6.9549,6.9616,6.9416,6.9483,25400.0
2009-08-27 11:40:00,10.42,10.43,10.41,10.42,30700.0,6.9483,6.9549,6.9416,6.9483,30700.0
2009-08-27 11:45:00,10.42,10.44,10.41,10.44,28700.0,6.9483,6.9616,6.9416,6.9616,28700.0
2009-08-27 11:50:00,10.44,10.44,10.42,10.43,62800.0,6.9616,6.9616,6.9483,6.9549,62800.0
2009-08-27 11:55:00,10.43,10.46,10.42,10.46,62300.0,6.9549,6.9749,6.9483,6.9749,62300.0
2009-08-27 12:00:00,10.46,10.49,10.45,10.48,149300.0,6.9749,6.9949,6.9683,6.9883,149300.0
2009-08-27 12:05:00,10.48,10.49,10.48,10.48,21700.0,6.9883,6.9949,6.9883,6.9883,21700.0
2009-08-27 12:10:00,10.48,10.51,10.48,10.51,82900.0,6.9883,7.0083,6.9883,7.0083,82900.0
2009-08-27 12:15:00,10.52,10.52,10.51,10.51,9600.0,7.0149,7.0149,7.0083,7.0083,9600.0
2009-08-27 12:20:00,10.51,10.53,10.5,10.5,82700.0,7.0083,7.0216,7.0016,7.0016,82700.0
2009-08-27 12:25:00,10.5,10.51,10.49,10.5,94600.0,7.0016,7.0083,6.9949,7.0016,94600.0
2009-08-27 12:30:00,10.5,10.51,10.49,10.5,34300.0,7.0016,7.0083,6.9949,7.0016,34300.0
2009-08-27 12:35:00,10.51,10.51,10.48,10.48,54000.0,7.0083,7.0083,6.9883,6.9883,54000.0
2009-08-27 12:40:00,10.48,10.49,10.47,10.47,49500.0,6.9883,6.9949,6.9816,6.9816,49500.0
2009-08-27 12:45:00,10.47,10.49,10.47,10.49,28600.0,6.9816,6.9949,6.9816,6.9949,28600.0
2009-08-27 12:50:00,10.49,10.49,10.48,10.49,66200.0,6.9949,6.9949,6.9883,6.9949,66200.0
2009-08-27 12:55:00,10.49,10.49,10.48,10.48,41700.0,6.9949,6.9949,6.9883,6.9883,41700.0
2009-08-27 13:00:00,10.49,10.5,10.48,10.5,82900.0,6.9949,7.0016,6.9883,7.0016,82900.0
2009-08-27 13:05:00,10.49,10.5,10.49,10.5,14400.0,6.9949,7.0016,6.9949,7.0016,14400.0
2009-08-27 13:10:00,10.49,10.5,10.46,10.46,88700.0,6.9949,7.0016,6.9749,6.9749,88700.0
2009-08-27 13:15:00,10.46,10.47,10.46,10.47,65300.0,6.9749,6.9816,6.9749,6.9816,65300.0
2009-08-27 13:20:00,10.47,10.48,10.46,10.47,89800.0,6.9816,6.9883,6.9749,6.9816,89800.0
2009-08-27 13:25:00,10.47,10.49,10.46,10.48,86000.0,6.9816,6.9949,6.9749,6.9883,86000.0
2009-08-27 13:30:00,10.48,10.49,10.47,10.49,19000.0,6.9883,6.9949,6.9816,6.9949,19000.0
2009-08-27 13:35:00,10.49,10.5,10.47,10.48,103300.0,6.9949,7.0016,6.9816,6.9883,103300.0
2009-08-27 13:40:00,10.48,10.48,10.46,10.47,42700.0,6.9883,6.9883,6.9749,6.9816,42700.0
2009-08-27 13:45:00,10.47,10.49,10.46,10.47,314300.0,6.9816,6.9949,6.9749,6.9816,314300.0
2009-08-27 13:50:00,10.47,10.49,10.46,10.48,89700.0,6.9816,6.9949,6.9749,6.9883,89700.0
2009-08-27 13:55:00,10.49,10.51,10.48,10.49,100800.0,6.9949,7.0083,6.9883,6.9949,100800.0
2009-08-27 14:00:00,10.49,10.49,10.47,10.49,67100.0,6.9949,6.9949,6.9816,6.9949,67100.0
2009-08-27 14:05:00,10.49,10.51,10.48,10.5,36300.0,6.9949,7.0083,6.9883,7.0016,36300.0
2009-08-27 14:10:00,10.51,10.51,10.48,10.48,81900.0,7.0083,7.0083,6.9883,6.9883,81900.0
2009-08-27 14:15:00,10.48,10.49,10.46,10.49,152900.0,6.9883,6.9949,6.9749,6.9949,152900.0
2009-08-27 14:20:00,10.49,10.51,10.48,10.49,101700.0,6.9949,7.0083,6.9883,6.9949,101700.0
2009-08-27 14:25:00,10.49,10.5,10.49,10.5,52300.0,6.9949,7.0016,6.9949,7.0016,52300.0
2009-08-27 14:30:00,10.5,10.52,10.5,10.52,163700.0,7.0016,7.0149,7.0016,7.0149,163700.0
2009-08-27 14:35:00,10.52,10.52,10.51,10.51,42600.0,7.0149,7.0149,7.0083,7.0083,42600.0
2009-08-27 14:40:00,10.52,10.54,10.51,10.54,152100.0,7.0149,7.0283,7.0083,7.0283,152100.0
2009-08-27 14:45:00,10.54,10.54,10.52,10.52,72900.0,7.0283,7.0283,7.0149,7.0149,72900.0
2009-08-27 14:50:00,10.52,10.52,10.5,10.51,48300.0,7.0149,7.0149,7.0016,7.0083,48300.0
2009-08-27 14:55:00,10.5,10.51,10.49,10.5,87400.0,7.0016,7.0083,6.9949,7.0016,87400.0
2009-08-27 15:00:00,10.5,10.51,10.49,10.49,75400.0,7.0016,7.0083,6.9949,6.9949,75400.0
2009-08-27 15:05:00,10.49,10.5,10.48,10.5,38300.0,6.9949,7.0016,6.9883,7.0016,38300.0
2009-08-27 15:10:00,10.49,10.5,10.49,10.5,35200.0,6.9949,7.0016,6.9949,7.0016,35200.0
2009-08-27 15:15:00,10.49,10.51,10.49,10.5,69900.0,6.9949,7.0083,6.9949,7.0016,69900.0
2009-08-27 15:20:00,10.51,10.53,10.5,10.5,93500.0,7.0083,7.0216,7.0016,7.0016,93500.0
2009-08-27 15:25:00,10.5,10.51,10.49,10.51,144300.0,7.0016,7.0083,6.9949,7.0083,144300.0
2009-08-27 15:30:00,10.5,10.51,10.5,10.5,48500.0,7.0016,7.0083,7.0016,7.0016,48500.0
2009-08-27 15:35:00,10.5,10.51,10.5,10.51,37000.0,7.0016,7.0083,7.0016,7.0083,37000.0
2009-08-27 15:40:00,10.51,10.51,10.49,10.5,91700.0,7.0083,7.0083,6.9949,7.0016,91700.0
2009-08-27 15:45:00,10.49,10.51,10.48,10.51,139700.0,6.9949,7.0083,6.9883,7.0083,139700.0
2009-08-27 15:50:00,10.5,10.54,10.5,10.52,298300.0,7.0016,7.0283,7.0016,7.0149,298300.0
2009-08-27 15:55:00,10.52,10.54,10.51,10.54,227200.0,7.0149,7.0283,7.0083,7.0283,227200.0
2009-08-28 09:30:00,10.76,10.9,10.76,10.86,390000.0,7.175,7.2683,7.175,7.2417,390000.0
2009-08-28 09:35:00,10.85,10.86,10.82,10.83,223900.0,7.235,7.2417,7.215,7.2217,223900.0
2009-08-28 09:40:00,10.83,10.85,10.82,10.84,578500.0,7.2217,7.235,7.215,7.2283,578500.0
2009-08-28 09:45:00,10.84,10.85,10.79,10.81,478500.0,7.2283,7.235,7.195,7.2083,478500.0
2009-08-28 09:50:00,10.82,10.85,10.81,10.83,130600.0,7.215,7.235,7.2083,7.2217,130600.0
2009-08-28 09:55:00,10.84,10.84,10.78,10.78,245900.0,7.2283,7.2283,7.1883,7.1883,245900.0
2009-08-28 10:00:00,10.79,10.82,10.77,10.8,90300.0,7.195,7.215,7.1816,7.2016,90300.0
2009-08-28 10:05:00,10.8,10.85,10.8,10.84,232600.0,7.2016,7.235,7.2016,7.2283,232600.0
2009-08-28 10:10:00,10.83,10.84,10.8,10.81,228200.0,7.2217,7.2283,7.2016,7.2083,228200.0
2009-08-28 10:15:00,10.81,10.83,10.8,10.82,90700.0,7.2083,7.2217,7.2016,7.215,90700.0
2009-08-28 10:20:00,10.81,10.81,10.78,10.79,102400.0,7.2083,7.2083,7.1883,7.195,102400.0
2009-08-28 10:25:00,10.79,10.81,10.78,10.79,297200.0,7.195,7.2083,7.1883,7.195,297200.0
2009-08-28 10:30:00,10.79,10.8,10.77,10.8,63600.0,7.195,7.2016,7.1816,7.2016,63600.0
2009-08-28 10:35:00,10.79,10.82,10.78,10.81,100400.0,7.195,7.215,7.1883,7.2083,100400.0
2009-08-28 10:40:00,10.81,10.81,10.78,10.78,94200.0,7.2083,7.2083,7.1883,7.1883,94200.0
2009-08-28 10:45:00,10.78,10.8,10.78,10.8,77700.0,7.1883,7.2016,7.1883,7.2016,77700.0
2009-08-28 10:50:00,10.8,10.81,10.78,10.79,109200.0,7.2016,7.2083,7.1883,7.195,109200.0
2009-08-28 10:55:00,10.79,10.82,10.79,10.79,67300.0,7.195,7.215,7.195,7.195,67300.0
2009-08-28 11:00:00,10.79,10.8,10.79,10.8,12500.0,7.195,7.2016,7.195,7.2016,12500.0
2009-08-28 11:05:00,10.8,10.8,10.74,10.75,246000.0,7.2016,7.2016,7.1616,7.1683,246000.0
2009-08-28 11:10:00,10.75,10.76,10.73,10.75,189600.0,7.1683,7.175,7.155,7.1683,189600.0
2009-08-28 11:15:00,10.75,10.77,10.74,10.77,121600.0,7.1683,7.1816,7.1616,7.1816,121600.0
2009-08-28 11:20:00,10.76,10.78,10.75,10.75,160200.0,7.175,7.1883,7.1683,7.1683,160200.0
2009-08-28 11:25:00,10.76,10.76,10.75,10.75,28400.0,7.175,7.175,7.1683,7.1683,28400.0
2009-08-28 11:30:00,10.75,10.76,10.75,10.75,30100.0,7.1683,7.175,7.1683,7.1683,30100.0
2009-08-28 11:35:00,10.75,10.76,10.75,10.76,30800.0,7.1683,7.175,7.1683,7.175,30800.0
2009-08-28 11:40:00,10.75,10.76,10.73,10.73,64300.0,7.1683,7.175,7.155,7.155,64300.0
2009-08-28 11:45:00,10.73,10.76,10.73,10.75,42500.0,7.155,7.175,7.155,7.1683,42500.0
2009-08-28 11:50:00,10.76,10.76,10.75,10.76,19600.0,7.175,7.175,7.1683,7.175,19600.0
2009-08-28 11:55:00,10.75,10.78,10.75,10.76,94500.0,7.1683,7.1883,7.1683,7.175,94500.0
2009-08-28 12:00:00,10.75,10.78,10.75,10.78,35100.0,7.1683,7.1883,7.1683,7.1883,35100.0
2009-08-28 12:05:00,10.78,10.79,10.77,10.79,27000.0,7.1883,7.195,7.1816,7.195,27000.0
2009-08-28 12:10:00,10.79,10.79,10.76,10.77,50800.0,7.195,7.195,7.175,7.1816,50800.0
2009-08-28 12:15:00,10.76,10.77,10.73,10.73,52800.0,7.175,7.1816,7.155,7.155,52800.0
2009-08-28 12:20:00,10.73,10.74,10.71,10.71,119900.0,7.155,7.1616,7.1416,7.1416,119900.0
2009-08-28 12:25:00,10.71,10.73,10.7,10.7,59100.0,7.1416,7.155,7.135,7.135,59100.0
2009-08-28 12:30:00,10.7,10.73,10.7,10.73,65500.0,7.135,7.155,7.135,7.155,65500.0
2009-08-28 12:35:00,10.73,10.73,10.71,10.71,73600.0,7.155,7.155,7.1416,7.1416,73600.0
2009-08-28 12:40:00,10.7,10.7,10.65,10.68,219000.0,7.135,7.135,7.1016,7.1216,219000.0
2009-08-28 12:45:00,10.67,10.68,10.66,10.67,31300.0,7.115,7.1216,7.1083,7.115,31300.0
2009-08-28 12:50:00,10.67,10.67,10.66,10.67,21800.0,7.115,7.115,7.1083,7.115,21800.0
2009-08-28 12:55:00,10.67,10.69,10.66,10.68,57100.0,7.115,7.1283,7.1083,7.1216,57100.0
2009-08-28 13:00:00,10.68,10.71,10.67,10.71,38600.0,7.1216,7.1416,7.115,7.1416,38600.0
2009-08-28 13:05:00,10.71,10.73,10.7,10.73,34500.0,7.1416,7.155,7.135,7.155,34500.0
2009-08-28 13:10:00,10.73,10.75,10.72,10.72,69700.0,7.155,7.1683,7.1483,7.1483,69700.0
2009-08-28 13:15:00,10.73,10.74,10.72,10.73,40500.0,7.155,7.1616,7.1483,7.155,40500.0
2009-08-28 13:20:00,10.72,10.75,10.72,10.73,80600.0,7.1483,7.1683,7.1483,7.155,80600.0
2009-08-28 13:25:00,10.73,10.73,10.71,10.72,62400.0,7.155,7.155,7.1416,7.1483,62400.0
2009-08-28 13:30:00,10.72,10.74,10.71,10.74,42300.0,7.1483,7.1616,7.1416,7.1616,42300.0
2009-08-28 13:35:00,10.74,10.74,10.73,10.74,41800.0,7.1616,7.1616,7.155,7.1616,41800.0
2009-08-28 13:40:00,10.74,10.74,10.73,10.74,13600.0,7.1616,7.1616,7.155,7.1616,13600.0
2009-08-28 13:45:00,10.73,10.74,10.71,10.72,84500.0,7.155,7.1616,7.1416,7.1483,84500.0
2009-08-28 13:50:00,10.73,10.73,10.72,10.73,10300.0,7.155,7.155,7.1483,7.155,10300.0
2009-08-28 13:55:00,10.72,10.73,10.72,10.72,32000.0,7.1483,7.155,7.1483,7.1483,32000.0
2009-08-28 14:00:00,10.73,10.73,10.71,10.72,72300.0,7.155,7.155,7.1416,7.1483,72300.0
2009-08-28 14:05:00,10.72,10.75,10.71,10.75,73800.0,7.1483,7.1683,7.1416,7.1683,73800.0
2009-08-28 14:10:00,10.75,10.76,10.74,10.76,45700.0,7.1683,7.175,7.1616,7.175,45700.0
2009-08-28 14:15:00,10.75,10.77,10.75,10.77,31800.0,7.1683,7.1816,7.1683,7.1816,31800.0
2009-08-28 14:20:00,10.77,10.77,10.75,10.75,56300.0,7.1816,7.1816,7.1683,7.1683,56300.0
2009-08-28 14:25:00,10.76,10.76,10.75,10.76,22800.0,7.175,7.175,7.1683,7.175,22800.0
2009-08-28 14:30:00,10.76,10.76,10.74,10.74,68500.0,7.175,7.175,7.1616,7.1616,68500.0
2009-08-28 14:35:00,10.74,10.76,10.74,10.75,49200.0,7.1616,7.175,7.1616,7.1683,49200.0
2009-08-28 14:40:00,10.76,10.78,10.76,10.76,155000.0,7.175,7.1883,7.175,7.175,155000.0
2009-08-28 14:45:00,10.76,10.78,10.76,10.78,97500.0,7.175,7.1883,7.175,7.1883,97500.0
2009-08-28 14:50:00,10.77,10.79,10.77,10.78,94300.0,7.1816,7.195,7.1816,7.1883,94300.0
2009-08-28 14:55:00,10.78,10.79,10.78,10.78,52300.0,7.1883,7.195,7.1883,7.1883,52300.0
2009-08-28 15:00:00,10.78,10.8,10.78,10.8,103000.0,7.1883,7.2016,7.1883,7.2016,103000.0
2009-08-28 15:05:00,10.8,10.8,10.78,10.8,107400.0,7.2016,7.2016,7.1883,7.2016,107400.0
2009-08-28 15:10:00,10.79,10.8,10.79,10.8,27100.0,7.195,7.2016,7.195,7.2016,27100.0
2009-08-28 15:15:00,10.8,10.81,10.78,10.81,302500.0,7.2016,7.2083,7.1883,7.2083,302500.0
2009-08-28 15:20:00,10.81,10.84,10.8,10.83,248500.0,7.2083,7.2283,7.2016,7.2217,248500.0
2009-08-28 15:25:00,10.83,10.83,10.82,10.82,28300.0,7.2217,7.2217,7.215,7.215,28300.0
2009-08-28 15:30:00,10.83,10.83,10.78,10.78,128700.0,7.2217,7.2217,7.1883,7.1883,128700.0
2009-08-28 15:35:00,10.78,10.81,10.78,10.8,160200.0,7.1883,7.2083,7.1883,7.2016,160200.0
2009-08-28 15:40:00,10.8,10.81,10.77,10.79,260500.0,7.2016,7.2083,7.1816,7.195,260500.0
2009-08-28 15:45:00,10.79,10.8,10.78,10.79,58100.0,7.195,7.2016,7.1883,7.195,58100.0
2009-08-28 15:50:00,10.8,10.8,10.79,10.8,218700.0,7.2016,7.2016,7.195,7.2016,218700.0
2009-08-28 15:55:00,10.8,10.8,10.76,10.79,953400.0,7.2016,7.2016,7.175,7.195,953400.0
2009-08-31 09:30:00,10.58,10.67,10.58,10.6,162600.0,7.0549,7.115,7.0549,7.0683,162600.0
2009-08-31 09:35:00,10.61,10.62,10.58,10.61,122000.0,7.075,7.0816,7.0549,7.075,122000.0
2009-08-31 09:40:00,10.61,10.62,10.53,10.58,201700.0,7.075,7.0816,7.0216,7.0549,201700.0
2009-08-31 09:45:00,10.58,10.6,10.55,10.59,169800.0,7.0549,7.0683,7.0349,7.0616,169800.0
2009-08-31 09:50:00,10.59,10.62,10.55,10.59,239000.0,7.0616,7.0816,7.0349,7.0616,239000.0
2009-08-31 09:55:00,10.59,10.63,10.59,10.62,195300.0,7.0616,7.0883,7.0616,7.0816,195300.0
2009-08-31 10:00:00,10.62,10.65,10.62,10.63,98200.0,7.0816,7.1016,7.0816,7.0883,98200.0
2009-08-31 10:05:00,10.63,10.65,10.62,10.65,72700.0,7.0883,7.1016,7.0816,7.1016,72700.0
2009-08-31 10:10:00,10.65,10.67,10.63,10.66,152200.0,7.1016,7.115,7.0883,7.1083,152200.0
2009-08-31 10:15:00,10.66,10.68,10.65,10.67,192400.0,7.1083,7.1216,7.1016,7.115,192400.0
2009-08-31 10:20:00,10.67,10.69,10.66,10.68,111100.0,7.115,7.1283,7.1083,7.1216,111100.0
2009-08-31 10:25:00,10.68,10.72,10.67,10.72,218000.0,7.1216,7.1483,7.115,7.1483,218000.0
2009-08-31 10:30:00,10.72,10.73,10.69,10.69,190300.0,7.1483,7.155,7.1283,7.1283,190300.0
2009-08-31 10:35:00,10.69,10.73,10.69,10.71,305100.0,7.1283,7.155,7.1283,7.1416,305100.0
2009-08-31 10:40:00,10.71,10.72,10.7,10.71,164700.0,7.1416,7.1483,7.135,7.1416,164700.0
2009-08-31 10:45:00,10.72,10.72,10.7,10.7,53000.0,7.1483,7.1483,7.135,7.135,53000.0
2009-08-31 10:50:00,10.7,10.73,10.7,10.71,145900.0,7.135,7.155,7.135,7.1416,145900.0
2009-08-31 10:55:00,10.7,10.71,10.67,10.68,105400.0,7.135,7.1416,7.115,7.1216,105400.0
2009-08-31 11:00:00,10.67,10.68,10.66,10.67,105900.0,7.115,7.1216,7.1083,7.115,105900.0
2009-08-31 11:05:00,10.67,10.68,10.67,10.68,27300.0,7.115,7.1216,7.115,7.1216,27300.0
2009-08-31 11:10:00,10.68,10.68,10.67,10.68,88000.0,7.1216,7.1216,7.115,7.1216,88000.0
2009-08-31 11:15:00,10.67,10.68,10.67,10.68,57600.0,7.115,7.1216,7.115,7.1216,57600.0
2009-08-31 11:20:00,10.67,10.68,10.64,10.64,135800.0,7.115,7.1216,7.095,7.095,135800.0
2009-08-31 11:25:00,10.65,10.68,10.64,10.68,172100.0,7.1016,7.1216,7.095,7.1216,172100.0
2009-08-31 11:30:00,10.67,10.68,10.66,10.68,101800.0,7.115,7.1216,7.1083,7.1216,101800.0
2009-08-31 11:35:00,10.67,10.68,10.64,10.67,246800.0,7.115,7.1216,7.095,7.115,246800.0
2009-08-31 11:40:00,10.67,10.67,10.66,10.67,46600.0,7.115,7.115,7.1083,7.115,46600.0
2009-08-31 11:45:00,10.66,10.67,10.66,10.67,62500.0,7.1083,7.115,7.1083,7.115,62500.0
2009-08-31 11:50:00,10.67,10.7,10.66,10.68,183400.0,7.115,7.135,7.1083,7.1216,183400.0
2009-08-31 11:55:00,10.69,10.69,10.68,10.69,34900.0,7.1283,7.1283,7.1216,7.1283,34900.0
2009-08-31 12:00:00,10.68,10.7,10.68,10.7,168700.0,7.1216,7.135,7.1216,7.135,168700.0
2009-08-31 12:05:00,10.69,10.71,10.69,10.71,45400.0,7.1283,7.1416,7.1283,7.1416,45400.0
2009-08-31 12:10:00,10.7,10.72,10.7,10.72,103000.0,7.135,7.1483,7.135,7.1483,103000.0
2009-08-31 12:15:00,10.72,10.72,10.71,10.72,18300.0,7.1483,7.1483,7.1416,7.1483,18300.0
2009-08-31 12:20:00,10.72,10.72,10.71,10.72,50400.0,7.1483,7.1483,7.1416,7.1483,50400.0
2009-08-31 12:25:00,10.71,10.72,10.71,10.71,75800.0,7.1416,7.1483,7.1416,7.1416,75800.0
2009-08-31 12:30:00,10.71,10.71,10.69,10.7,49400.0,7.1416,7.1416,7.1283,7.135,49400.0
2009-08-31 12:35:00,10.69,10.7,10.67,10.67,64700.0,7.1283,7.135,7.115,7.115,64700.0
2009-08-31 12:40:00,10.68,10.68,10.66,10.66,110200.0,7.1216,7.1216,7.1083,7.1083,110200.0
2009-08-31 12:45:00,10.66,10.67,10.63,10.63,217700.0,7.1083,7.115,7.0883,7.0883,217700.0
2009-08-31 12:50:00,10.63,10.64,10.6,10.62,553400.0,7.0883,7.095,7.0683,7.0816,553400.0
2009-08-31 12:55:00,10.63,10.63,10.62,10.62,7400.0,7.0883,7.0883,7.0816,7.0816,7400.0
2009-08-31 13:00:00,10.62,10.64,10.62,10.64,53400.0,7.0816,7.095,7.0816,7.095,53400.0
2009-08-31 13:05:00,10.64,10.66,10.63,10.66,89200.0,7.095,7.1083,7.0883,7.1083,89200.0
2009-08-31 13:10:00,10.65,10.67,10.65,10.67,91100.0,7.1016,7.115,7.1016,7.115,91100.0
2009-08-31 13:15:00,10.67,10.67,10.65,10.66,52100.0,7.115,7.115,7.1016,7.1083,52100.0
2009-08-31 13:20:00,10.65,10.66,10.64,10.65,44300.0,7.1016,7.1083,7.095,7.1016,44300.0
2009-08-31 13:25:00,10.64,10.65,10.64,10.65,38500.0,7.095,7.1016,7.095,7.1016,38500.0
2009-08-31 13:30:00,10.64,10.66,10.64,10.66,85400.0,7.095,7.1083,7.095,7.1083,85400.0
2009-08-31 13:35:00,10.65,10.68,10.64,10.64,152400.0,7.1016,7.1216,7.095,7.095,152400.0
2009-08-31 13:40:00,10.65,10.65,10.63,10.64,89100.0,7.1016,7.1016,7.0883,7.095,89100.0
2009-08-31 13:45:00,10.63,10.64,10.63,10.64,18900.0,7.0883,7.095,7.0883,7.095,18900.0
2009-08-31 13:50:00,10.63,10.64,10.63,10.64,53100.0,7.0883,7.095,7.0883,7.095,53100.0
2009-08-31 13:55:00,10.64,10.66,10.63,10.66,102600.0,7.095,7.1083,7.0883,7.1083,102600.0
2009-08-31 14:00:00,10.65,10.66,10.65,10.65,68500.0,7.1016,7.1083,7.1016,7.1016,68500.0
2009-08-31 14:05:00,10.66,10.67,10.65,10.67,63500.0,7.1083,7.115,7.1016,7.115,63500.0
2009-08-31 14:10:00,10.67,10.67,10.66,10.67,49700.0,7.115,7.115,7.1083,7.115,49700.0
2009-08-31 14:15:00,10.67,10.67,10.66,10.67,51200.0,7.115,7.115,7.1083,7.115,51200.0
2009-08-31 14:20:00,10.67,10.67,10.65,10.66,120500.0,7.115,7.115,7.1016,7.1083,120500.0
2009-08-31 14:25:00,10.66,10.67,10.66,10.67,46500.0,7.1083,7.115,7.1083,7.115,46500.0
2009-08-31 14:30:00,10.66,10.67,10.66,10.67,47800.0,7.1083,7.115,7.1083,7.115,47800.0
2009-08-31 14:35:00,10.66,10.67,10.66,10.67,49500.0,7.1083,7.115,7.1083,7.115,49500.0
2009-08-31 14:40:00,10.67,10.67,10.66,10.67,74700.0,7.115,7.115,7.1083,7.115,74700.0
2009-08-31 14:45:00,10.67,10.67,10.66,10.67,56300.0,7.115,7.115,7.1083,7.115,56300.0
2009-08-31 14:50:00,10.66,10.69,10.66,10.68,167400.0,7.1083,7.1283,7.1083,7.1216,167400.0
2009-08-31 14:55:00,10.68,10.7,10.68,10.7,147200.0,7.1216,7.135,7.1216,7.135,147200.0
2009-08-31 15:00:00,10.69,10.7,10.66,10.68,85100.0,7.1283,7.135,7.1083,7.1216,85100.0
2009-08-31 15:05:00,10.68,10.68,10.67,10.68,48700.0,7.1216,7.1216,7.115,7.1216,48700.0
2009-08-31 15:10:00,10.68,10.69,10.67,10.69,93800.0,7.1216,7.1283,7.115,7.1283,93800.0
2009-08-31 15:15:00,10.69,10.7,10.68,10.7,132600.0,7.1283,7.135,7.1216,7.135,132600.0
2009-08-31 15:20:00,10.7,10.71,10.68,10.68,159600.0,7.135,7.1416,7.1216,7.1216,159600.0
2009-08-31 15:25:00,10.68,10.69,10.66,10.68,119500.0,7.1216,7.1283,7.1083,7.1216,119500.0
2009-08-31 15:30:00,10.68,10.68,10.67,10.68,58100.0,7.1216,7.1216,7.115,7.1216,58100.0
2009-08-31 15:35:00,10.67,10.7,10.67,10.7,90100.0,7.115,7.135,7.115,7.135,90100.0
2009-08-31 15:40:00,10.69,10.7,10.65,10.66,288200.0,7.1283,7.135,7.1016,7.1083,288200.0
2009-08-31 15:45:00,10.66,10.66,10.64,10.66,335100.0,7.1083,7.1083,7.095,7.1083,335100.0
2009-08-31 15:50:00,10.66,10.66,10.64,10.65,362300.0,7.1083,7.1083,7.095,7.1016,362300.0
2009-08-31 15:55:00,10.64,10.68,10.64,10.67,1143200.0,7.095,7.1216,7.095,7.115,1143200.0
2009-09-01 09:30:00,10.86,10.95,10.77,10.89,423100.0,7.2417,7.3017,7.1816,7.2617,423100.0
2009-09-01 09:35:00,10.89,10.97,10.89,10.96,374000.0,7.2617,7.315,7.2617,7.3083,374000.0
2009-09-01 09:40:00,10.95,11.0,10.93,11.0,568300.0,7.3017,7.335,7.2883,7.335,568300.0
2009-09-01 09:45:00,11.0,11.0,10.95,10.99,441400.0,7.335,7.335,7.3017,7.3283,441400.0
2009-09-01 09:50:00,10.98,11.04,10.98,10.98,200000.0,7.3217,7.3617,7.3217,7.3217,200000.0
2009-09-01 09:55:00,10.98,11.02,10.96,10.96,153700.0,7.3217,7.3483,7.3083,7.3083,153700.0
2009-09-01 10:00:00,10.97,11.03,10.95,10.99,176600.0,7.315,7.355,7.3017,7.3283,176600.0
2009-09-01 10:05:00,10.99,11.03,10.99,11.01,140300.0,7.3283,7.355,7.3283,7.3417,140300.0
2009-09-01 10:10:00,11.02,11.03,11.0,11.01,199200.0,7.3483,7.355,7.335,7.3417,199200.0
2009-09-01 10:15:00,11.0,11.03,10.99,11.0,375200.0,7.335,7.355,7.3283,7.335,375200.0
2009-09-01 10:20:00,10.99,11.05,10.99,11.02,556000.0,7.3283,7.3684,7.3283,7.3483,556000.0
2009-09-01 10:25:00,11.02,11.12,11.02,11.09,643800.0,7.3483,7.415,7.3483,7.395,643800.0
2009-09-01 10:30:00,11.09,11.19,11.09,11.17,650700.0,7.395,7.4617,7.395,7.4484,650700.0
2009-09-01 10:35:00,11.16,11.18,11.13,11.14,392700.0,7.4417,7.455,7.4217,7.4284,392700.0
2009-09-01 10:40:00,11.13,11.15,11.09,11.09,220500.0,7.4217,7.435,7.395,7.395,220500.0
2009-09-01 10:45:00,11.08,11.11,11.05,11.05,514900.0,7.3884,7.4084,7.3684,7.3684,514900.0
2009-09-01 10:50:00,11.06,11.1,11.05,11.09,486400.0,7.375,7.4017,7.3684,7.395,486400.0
2009-09-01 10:55:00,11.09,11.1,11.01,11.01,218600.0,7.395,7.4017,7.3417,7.3417,218600.0
2009-09-01 11:00:00,11.01,11.02,10.99,11.02,416400.0,7.3417,7.3483,7.3283,7.3483,416400.0
2009-09-01 11:05:00,11.02,11.03,10.98,10.98,387600.0,7.3483,7.355,7.3217,7.3217,387600.0
2009-09-01 11:10:00,10.98,10.99,10.94,10.97,381000.0,7.3217,7.3283,7.295,7.315,381000.0
2009-09-01 11:15:00,10.97,10.99,10.91,10.95,513200.0,7.315,7.3283,7.275,7.3017,513200.0
2009-09-01 11:20:00,10.95,10.96,10.91,10.94,396700.0,7.3017,7.3083,7.275,7.295,396700.0
2009-09-01 11:25:00,10.95,10.96,10.85,10.85,503400.0,7.3017,7.3083,7.235,7.235,503400.0
2009-09-01 11:30:00,10.86,10.86,10.84,10.84,143000.0,7.2417,7.2417,7.2283,7.2283,143000.0
2009-09-01 11:35:00,10.84,10.85,10.78,10.81,334600.0,7.2283,7.235,7.1883,7.2083,334600.0
2009-09-01 11:40:00,10.82,10.88,10.81,10.86,392500.0,7.215,7.255,7.2083,7.2417,392500.0
2009-09-01 11:45:00,10.86,10.87,10.81,10.83,240100.0,7.2417,7.2483,7.2083,7.2217,240100.0
2009-09-01 11:50:00,10.83,10.84,10.81,10.81,52200.0,7.2217,7.2283,7.2083,7.2083,52200.0
2009-09-01 11:55:00,10.81,10.81,10.75,10.75,240300.0,7.2083,7.2083,7.1683,7.1683,240300.0
2009-09-01 12:00:00,10.75,10.78,10.75,10.75,362500.0,7.1683,7.1883,7.1683,7.1683,362500.0
2009-09-01 12:05:00,10.75,10.76,10.75,10.75,333900.0,7.1683,7.175,7.1683,7.1683,333900.0
2009-09-01 12:10:00,10.75,10.83,10.75,10.77,454400.0,7.1683,7.2217,7.1683,7.1816,454400.0
2009-09-01 12:15:00,10.76,10.79,10.72,10.74,246400.0,7.175,7.195,7.1483,7.1616,246400.0
2009-09-01 12:20:00,10.74,10.75,10.67,10.68,287700.0,7.1616,7.1683,7.115,7.1216,287700.0
2009-09-01 12:25:00,10.68,10.69,10.64,10.65,206100.0,7.1216,7.1283,7.095,7.1016,206100.0
2009-09-01 12:30:00,10.65,10.7,10.64,10.67,180800.0,7.1016,7.135,7.095,7.115,180800.0
2009-09-01 12:35:00,10.66,10.68,10.63,10.63,136500.0,7.1083,7.1216,7.0883,7.0883,136500.0
2009-09-01 12:40:00,10.63,10.64,10.62,10.64,142100.0,7.0883,7.095,7.0816,7.095,142100.0
2009-09-01 12:45:00,10.64,10.65,10.63,10.65,109100.0,7.095,7.1016,7.0883,7.1016,109100.0
2009-09-01 12:50:00,10.65,10.65,10.63,10.63,91100.0,7.1016,7.1016,7.0883,7.0883,91100.0
2009-09-01 12:55:00,10.63,10.64,10.63,10.63,171600.0,7.0883,7.095,7.0883,7.0883,171600.0
2009-09-01 13:00:00,10.63,10.64,10.62,10.63,91100.0,7.0883,7.095,7.0816,7.0883,91100.0
2009-09-01 13:05:00,10.62,10.63,10.6,10.61,204400.0,7.0816,7.0883,7.0683,7.075,204400.0
2009-09-01 13:10:00,10.6,10.61,10.59,10.6,200000.0,7.0683,7.075,7.0616,7.0683,200000.0
2009-09-01 13:15:00,10.6,10.6,10.57,10.57,291800.0,7.0683,7.0683,7.0483,7.0483,291800.0
2009-09-01 13:20:00,10.58,10.59,10.56,10.58,254200.0,7.0549,7.0616,7.0416,7.0549,254200.0
2009-09-01 13:25:00,10.57,10.64,10.57,10.61,159500.0,7.0483,7.095,7.0483,7.075,159500.0
2009-09-01 13:30:00,10.61,10.65,10.6,10.62,182100.0,7.075,7.1016,7.0683,7.0816,182100.0
2009-09-01 13:35:00,10.61,10.63,10.59,10.6,113900.0,7.075,7.0883,7.0616,7.0683,113900.0
2009-09-01 13:40:00,10.61,10.64,10.6,10.61,96500.0,7.075,7.095,7.0683,7.075,96500.0
2009-09-01 13:45:00,10.62,10.62,10.6,10.61,67900.0,7.0816,7.0816,7.0683,7.075,67900.0
2009-09-01 13:50:00,10.6,10.61,10.59,10.59,66600.0,7.0683,7.075,7.0616,7.0616,66600.0
2009-09-01 13:55:00,10.6,10.61,10.59,10.61,109900.0,7.0683,7.075,7.0616,7.075,109900.0
2009-09-01 14:00:00,10.61,10.62,10.6,10.6,97800.0,7.075,7.0816,7.0683,7.0683,97800.0
2009-09-01 14:05:00,10.6,10.61,10.59,10.59,49100.0,7.0683,7.075,7.0616,7.0616,49100.0
2009-09-01 14:10:00,10.59,10.61,10.59,10.6,110300.0,7.0616,7.075,7.0616,7.0683,110300.0
2009-09-01 14:15:00,10.59,10.6,10.57,10.59,118700.0,7.0616,7.0683,7.0483,7.0616,118700.0
2009-09-01 14:20:00,10.59,10.6,10.57,10.57,111200.0,7.0616,7.0683,7.0483,7.0483,111200.0
2009-09-01 14:25:00,10.58,10.58,10.55,10.58,133700.0,7.0549,7.0549,7.0349,7.0549,133700.0
2009-09-01 14:30:00,10.57,10.6,10.57,10.6,97000.0,7.0483,7.0683,7.0483,7.0683,97000.0
2009-09-01 14:35:00,10.6,10.62,10.59,10.62,169800.0,7.0683,7.0816,7.0616,7.0816,169800.0
2009-09-01 14:40:00,10.61,10.62,10.58,10.58,151000.0,7.075,7.0816,7.0549,7.0549,151000.0
2009-09-01 14:45:00,10.58,10.59,10.56,10.56,60500.0,7.0549,7.0616,7.0416,7.0416,60500.0
2009-09-01 14:50:00,10.56,10.6,10.56,10.59,148500.0,7.0416,7.0683,7.0416,7.0616,148500.0
2009-09-01 14:55:00,10.6,10.6,10.59,10.59,55900.0,7.0683,7.0683,7.0616,7.0616,55900.0
2009-09-01 15:00:00,10.59,10.6,10.59,10.59,101200.0,7.0616,7.0683,7.0616,7.0616,101200.0
2009-09-01 15:05:00,10.59,10.62,10.59,10.61,153400.0,7.0616,7.0816,7.0616,7.075,153400.0
2009-09-01 15:10:00,10.62,10.62,10.58,10.58,160800.0,7.0816,7.0816,7.0549,7.0549,160800.0
2009-09-01 15:15:00,10.58,10.59,10.57,10.57,154500.0,7.0549,7.0616,7.0483,7.0483,154500.0
2009-09-01 15:20:00,10.57,10.58,10.57,10.58,77300.0,7.0483,7.0549,7.0483,7.0549,77300.0
2009-09-01 15:25:00,10.57,10.57,10.55,10.55,132400.0,7.0483,7.0483,7.0349,7.0349,132400.0
2009-09-01 15:30:00,10.55,10.56,10.55,10.55,180600.0,7.0349,7.0416,7.0349,7.0349,180600.0
2009-09-01 15:35:00,10.55,10.56,10.55,10.55,112500.0,7.0349,7.0416,7.0349,7.0349,112500.0
2009-09-01 15:40:00,10.55,10.56,10.53,10.54,296000.0,7.0349,7.0416,7.0216,7.0283,296000.0
2009-09-01 15:45:00,10.54,10.55,10.51,10.53,336800.0,7.0283,7.0349,7.0083,7.0216,336800.0
2009-09-01 15:50:00,10.54,10.56,10.53,10.56,391700.0,7.0283,7.0416,7.0216,7.0416,391700.0
2009-09-01 15:55:00,10.56,10.56,10.54,10.56,750700.0,7.0416,7.0416,7.0283,7.0416,750700.0
2009-09-02 09:30:00,10.55,10.73,10.5,10.57,277600.0,7.0349,7.155,7.0016,7.0483,277600.0
2009-09-02 09:35:00,10.58,10.63,10.56,10.61,287700.0,7.0549,7.0883,7.0416,7.075,287700.0
2009-09-02 09:40:00,10.6,10.74,10.6,10.7,235300.0,7.0683,7.1616,7.0683,7.135,235300.0
2009-09-02 09:45:00,10.69,10.73,10.69,10.7,140600.0,7.1283,7.155,7.1283,7.135,140600.0
2009-09-02 09:50:00,10.71,10.75,10.7,10.73,181700.0,7.1416,7.1683,7.135,7.155,181700.0
2009-09-02 09:55:00,10.73,10.74,10.65,10.66,121400.0,7.155,7.1616,7.1016,7.1083,121400.0
2009-09-02 10:00:00,10.66,10.66,10.62,10.63,247100.0,7.1083,7.1083,7.0816,7.0883,247100.0
2009-09-02 10:05:00,10.63,10.66,10.63,10.64,206100.0,7.0883,7.1083,7.0883,7.095,206100.0
2009-09-02 10:10:00,10.64,10.68,10.64,10.67,208300.0,7.095,7.1216,7.095,7.115,208300.0
2009-09-02 10:15:00,10.67,10.67,10.65,10.66,174700.0,7.115,7.115,7.1016,7.1083,174700.0
2009-09-02 10:20:00,10.66,10.67,10.65,10.66,67800.0,7.1083,7.115,7.1016,7.1083,67800.0
2009-09-02 10:25:00,10.66,10.66,10.64,10.64,156700.0,7.1083,7.1083,7.095,7.095,156700.0
2009-09-02 10:30:00,10.64,10.65,10.59,10.59,200400.0,7.095,7.1016,7.0616,7.0616,200400.0
2009-09-02 10:35:00,10.59,10.62,10.58,10.58,91400.0,7.0616,7.0816,7.0549,7.0549,91400.0
2009-09-02 10:40:00,10.58,10.66,10.58,10.66,131300.0,7.0549,7.1083,7.0549,7.1083,131300.0
2009-09-02 10:45:00,10.65,10.71,10.64,10.71,285000.0,7.1016,7.1416,7.095,7.1416,285000.0
2009-09-02 10:50:00,10.71,10.71,10.68,10.68,95100.0,7.1416,7.1416,7.1216,7.1216,95100.0
2009-09-02 10:55:00,10.69,10.73,10.68,10.73,82100.0,7.1283,7.155,7.1216,7.155,82100.0
2009-09-02 11:00:00,10.73,10.74,10.68,10.68,86800.0,7.155,7.1616,7.1216,7.1216,86800.0
2009-09-02 11:05:00,10.68,10.68,10.6,10.6,186900.0,7.1216,7.1216,7.0683,7.0683,186900.0
2009-09-02 11:10:00,10.6,10.64,10.6,10.63,50600.0,7.0683,7.095,7.0683,7.0883,50600.0
2009-09-02 11:15:00,10.63,10.64,10.6,10.61,115500.0,7.0883,7.095,7.0683,7.075,115500.0
2009-09-02 11:20:00,10.61,10.64,10.61,10.63,83900.0,7.075,7.095,7.075,7.0883,83900.0
2009-09-02 11:25:00,10.64,10.64,10.61,10.61,60000.0,7.095,7.095,7.075,7.075,60000.0
2009-09-02 11:30:00,10.62,10.66,10.61,10.62,152700.0,7.0816,7.1083,7.075,7.0816,152700.0
2009-09-02 11:35:00,10.61,10.63,10.61,10.63,71800.0,7.075,7.0883,7.075,7.0883,71800.0
2009-09-02 11:40:00,10.63,10.63,10.6,10.6,71700.0,7.0883,7.0883,7.0683,7.0683,71700.0
2009-09-02 11:45:00,10.6,10.61,10.6,10.6,9000.0,7.0683,7.075,7.0683,7.0683,9000.0
2009-09-02 11:50:00,10.61,10.62,10.6,10.62,57700.0,7.075,7.0816,7.0683,7.0816,57700.0
2009-09-02 11:55:00,10.61,10.62,10.6,10.6,62700.0,7.075,7.0816,7.0683,7.0683,62700.0
2009-09-02 12:00:00,10.61,10.61,10.59,10.61,87800.0,7.075,7.075,7.0616,7.075,87800.0
2009-09-02 12:05:00,10.6,10.62,10.6,10.62,141700.0,7.0683,7.0816,7.0683,7.0816,141700.0
2009-09-02 12:10:00,10.62,10.63,10.61,10.63,35000.0,7.0816,7.0883,7.075,7.0883,35000.0
2009-09-02 12:15:00,10.62,10.63,10.62,10.63,19600.0,7.0816,7.0883,7.0816,7.0883,19600.0
2009-09-02 12:20:00,10.63,10.65,10.62,10.64,67500.0,7.0883,7.1016,7.0816,7.095,67500.0
2009-09-02 12:25:00,10.64,10.65,10.63,10.63,41600.0,7.095,7.1016,7.0883,7.0883,41600.0
2009-09-02 12:30:00,10.63,10.64,10.62,10.63,86300.0,7.0883,7.095,7.0816,7.0883,86300.0
2009-09-02 12:35:00,10.63,10.64,10.63,10.63,46700.0,7.0883,7.095,7.0883,7.0883,46700.0
2009-09-02 12:40:00,10.63,10.64,10.62,10.63,103000.0,7.0883,7.095,7.0816,7.0883,103000.0
2009-09-02 12:45:00,10.63,10.64,10.63,10.64,43000.0,7.0883,7.095,7.0883,7.095,43000.0
2009-09-02 12:50:00,10.64,10.64,10.61,10.61,204600.0,7.095,7.095,7.075,7.075,204600.0
2009-09-02 12:55:00,10.61,10.61,10.58,10.58,73800.0,7.075,7.075,7.0549,7.0549,73800.0
2009-09-02 13:00:00,10.58,10.59,10.57,10.57,50800.0,7.0549,7.0616,7.0483,7.0483,50800.0
2009-09-02 13:05:00,10.58,10.58,10.55,10.55,65400.0,7.0549,7.0549,7.0349,7.0349,65400.0
2009-09-02 13:10:00,10.55,10.59,10.55,10.59,113200.0,7.0349,7.0616,7.0349,7.0616,113200.0
2009-09-02 13:15:00,10.59,10.59,10.57,10.57,135700.0,7.0616,7.0616,7.0483,7.0483,135700.0
2009-09-02 13:20:00,10.58,10.58,10.55,10.58,139400.0,7.0549,7.0549,7.0349,7.0549,139400.0
2009-09-02 13:25:00,10.58,10.59,10.57,10.58,37500.0,7.0549,7.0616,7.0483,7.0549,37500.0
2009-09-02 13:30:00,10.58,10.59,10.56,10.56,66000.0,7.0549,7.0616,7.0416,7.0416,66000.0
2009-09-02 13:35:00,10.56,10.57,10.56,10.56,68400.0,7.0416,7.0483,7.0416,7.0416,68400.0
2009-09-02 13:40:00,10.57,10.58,10.56,10.58,93200.0,7.0483,7.0549,7.0416,7.0549,93200.0
2009-09-02 13:45:00,10.59,10.6,10.57,10.6,156000.0,7.0616,7.0683,7.0483,7.0683,156000.0
2009-09-02 13:50:00,10.6,10.61,10.56,10.56,132300.0,7.0683,7.075,7.0416,7.0416,132300.0
2009-09-02 13:55:00,10.56,10.57,10.56,10.56,60400.0,7.0416,7.0483,7.0416,7.0416,60400.0
2009-09-02 14:00:00,10.56,10.57,10.55,10.56,212700.0,7.0416,7.0483,7.0349,7.0416,212700.0
2009-09-02 14:05:00,10.56,10.58,10.55,10.57,87300.0,7.0416,7.0549,7.0349,7.0483,87300.0
2009-09-02 14:10:00,10.57,10.59,10.57,10.57,61100.0,7.0483,7.0616,7.0483,7.0483,61100.0
2009-09-02 14:15:00,10.58,10.58,10.57,10.57,42400.0,7.0549,7.0549,7.0483,7.0483,42400.0
2009-09-02 14:20:00,10.57,10.58,10.55,10.56,160300.0,7.0483,7.0549,7.0349,7.0416,160300.0
2009-09-02 14:25:00,10.57,10.58,10.56,10.57,136600.0,7.0483,7.0549,7.0416,7.0483,136600.0
2009-09-02 14:30:00,10.57,10.6,10.57,10.6,99800.0,7.0483,7.0683,7.0483,7.0683,99800.0
2009-09-02 14:35:00,10.59,10.62,10.59,10.61,234000.0,7.0616,7.0816,7.0616,7.075,234000.0
2009-09-02 14:40:00,10.61,10.62,10.58,10.59,117600.0,7.075,7.0816,7.0549,7.0616,117600.0
2009-09-02 14:45:00,10.58,10.59,10.57,10.57,121300.0,7.0549,7.0616,7.0483,7.0483,121300.0
2009-09-02 14:50:00,10.58,10.61,10.57,10.6,71100.0,7.0549,7.075,7.0483,7.0683,71100.0
2009-09-02 14:55:00,10.6,10.61,10.57,10.57,114300.0,7.0683,7.075,7.0483,7.0483,114300.0
2009-09-02 15:00:00,10.57,10.58,10.55,10.55,208000.0,7.0483,7.0549,7.0349,7.0349,208000.0
2009-09-02 15:05:00,10.55,10.58,10.55,10.58,105300.0,7.0349,7.0549,7.0349,7.0549,105300.0
2009-09-02 15:10:00,10.58,10.58,10.56,10.56,98000.0,7.0549,7.0549,7.0416,7.0416,98000.0
2009-09-02 15:15:00,10.56,10.59,10.56,10.59,190400.0,7.0416,7.0616,7.0416,7.0616,190400.0
2009-09-02 15:20:00,10.58,10.6,10.57,10.6,199800.0,7.0549,7.0683,7.0483,7.0683,199800.0
2009-09-02 15:25:00,10.59,10.61,10.57,10.6,249500.0,7.0616,7.075,7.0483,7.0683,249500.0
2009-09-02 15:30:00,10.59,10.6,10.58,10.59,132300.0,7.0616,7.0683,7.0549,7.0616,132300.0
2009-09-02 15:35:00,10.58,10.59,10.58,10.58,106200.0,7.0549,7.0616,7.0549,7.0549,106200.0
2009-09-02 15:40:00,10.59,10.6,10.58,10.6,140300.0,7.0616,7.0683,7.0549,7.0683,140300.0
2009-09-02 15:45:00,10.59,10.62,10.59,10.6,226400.0,7.0616,7.0816,7.0616,7.0683,226400.0
2009-09-02 15:50:00,10.61,10.62,10.59,10.6,338100.0,7.075,7.0816,7.0616,7.0683,338100.0
2009-09-02 15:55:00,10.6,10.61,10.59,10.61,567500.0,7.0683,7.075,7.0616,7.075,567500.0
2009-09-03 09:30:00,10.71,10.72,10.61,10.61,338600.0,7.1416,7.1483,7.075,7.075,338600.0
2009-09-03 09:35:00,10.63,10.64,10.58,10.61,287400.0,7.0883,7.095,7.0549,7.075,287400.0
2009-09-03 09:40:00,10.6,10.61,10.56,10.56,255400.0,7.0683,7.075,7.0416,7.0416,255400.0
2009-09-03 09:45:00,10.56,10.61,10.54,10.56,470300.0,7.0416,7.075,7.0283,7.0416,470300.0
2009-09-03 09:50:00,10.57,10.6,10.56,10.59,173700.0,7.0483,7.0683,7.0416,7.0616,173700.0
2009-09-03 09:55:00,10.6,10.62,10.55,10.61,168900.0,7.0683,7.0816,7.0349,7.075,168900.0
2009-09-03 10:00:00,10.61,10.63,10.55,10.57,357700.0,7.075,7.0883,7.0349,7.0483,357700.0
2009-09-03 10:05:00,10.57,10.58,10.53,10.57,267200.0,7.0483,7.0549,7.0216,7.0483,267200.0
2009-09-03 10:10:00,10.57,10.59,10.55,10.55,257100.0,7.0483,7.0616,7.0349,7.0349,257100.0
2009-09-03 10:15:00,10.55,10.58,10.55,10.55,129500.0,7.0349,7.0549,7.0349,7.0349,129500.0
2009-09-03 10:20:00,10.56,10.59,10.55,10.59,216900.0,7.0416,7.0616,7.0349,7.0616,216900.0
2009-09-03 10:25:00,10.59,10.63,10.57,10.59,366300.0,7.0616,7.0883,7.0483,7.0616,366300.0
2009-09-03 10:30:00,10.6,10.6,10.56,10.57,305500.0,7.0683,7.0683,7.0416,7.0483,305500.0
2009-09-03 10:35:00,10.57,10.61,10.56,10.6,130700.0,7.0483,7.075,7.0416,7.0683,130700.0
2009-09-03 10:40:00,10.6,10.63,10.6,10.62,183800.0,7.0683,7.0883,7.0683,7.0816,183800.0
2009-09-03 10:45:00,10.62,10.63,10.59,10.59,102000.0,7.0816,7.0883,7.0616,7.0616,102000.0
2009-09-03 10:50:00,10.59,10.61,10.59,10.61,24100.0,7.0616,7.075,7.0616,7.075,24100.0
2009-09-03 10:55:00,10.61,10.62,10.58,10.59,148900.0,7.075,7.0816,7.0549,7.0616,148900.0
2009-09-03 11:00:00,10.59,10.61,10.59,10.61,86100.0,7.0616,7.075,7.0616,7.075,86100.0
2009-09-03 11:05:00,10.61,10.63,10.6,10.62,182100.0,7.075,7.0883,7.0683,7.0816,182100.0
2009-09-03 11:10:00,10.63,10.66,10.61,10.61,171700.0,7.0883,7.1083,7.075,7.075,171700.0
2009-09-03 11:15:00,10.61,10.62,10.61,10.61,8300.0,7.075,7.0816,7.075,7.075,8300.0
2009-09-03 11:20:00,10.61,10.62,10.61,10.61,11400.0,7.075,7.0816,7.075,7.075,11400.0
2009-09-03 11:25:00,10.62,10.62,10.61,10.61,40000.0,7.0816,7.0816,7.075,7.075,40000.0
2009-09-03 11:30:00,10.61,10.62,10.61,10.61,24800.0,7.075,7.0816,7.075,7.075,24800.0
2009-09-03 11:35:00,10.62,10.64,10.61,10.63,146300.0,7.0816,7.095,7.075,7.0883,146300.0
2009-09-03 11:40:00,10.63,10.65,10.63,10.65,60800.0,7.0883,7.1016,7.0883,7.1016,60800.0
2009-09-03 11:45:00,10.64,10.65,10.63,10.64,121100.0,7.095,7.1016,7.0883,7.095,121100.0
2009-09-03 11:50:00,10.63,10.65,10.63,10.65,67900.0,7.0883,7.1016,7.0883,7.1016,67900.0
2009-09-03 11:55:00,10.65,10.68,10.64,10.68,146900.0,7.1016,7.1216,7.095,7.1216,146900.0
2009-09-03 12:00:00,10.68,10.69,10.67,10.68,150000.0,7.1216,7.1283,7.115,7.1216,150000.0
2009-09-03 12:05:00,10.67,10.68,10.66,10.67,46700.0,7.115,7.1216,7.1083,7.115,46700.0
2009-09-03 12:10:00,10.68,10.69,10.67,10.68,122600.0,7.1216,7.1283,7.115,7.1216,122600.0
2009-09-03 12:15:00,10.67,10.69,10.67,10.69,108600.0,7.115,7.1283,7.115,7.1283,108600.0
2009-09-03 12:20:00,10.69,10.7,10.69,10.69,43900.0,7.1283,7.135,7.1283,7.1283,43900.0
2009-09-03 12:25:00,10.7,10.71,10.69,10.71,97900.0,7.135,7.1416,7.1283,7.1416,97900.0
2009-09-03 12:30:00,10.71,10.72,10.69,10.72,179100.0,7.1416,7.1483,7.1283,7.1483,179100.0
2009-09-03 12:35:00,10.71,10.71,10.68,10.68,137600.0,7.1416,7.1416,7.1216,7.1216,137600.0
2009-09-03 12:40:00,10.68,10.69,10.67,10.67,25000.0,7.1216,7.1283,7.115,7.115,25000.0
2009-09-03 12:45:00,10.67,10.68,10.67,10.68,6400.0,7.115,7.1216,7.115,7.1216,6400.0
2009-09-03 12:50:00,10.67,10.68,10.67,10.67,16400.0,7.115,7.1216,7.115,7.115,16400.0
2009-09-03 12:55:00,10.67,10.68,10.67,10.68,42100.0,7.115,7.1216,7.115,7.1216,42100.0
2009-09-03 13:00:00,10.68,10.68,10.67,10.67,88500.0,7.1216,7.1216,7.115,7.115,88500.0
2009-09-03 13:05:00,10.68,10.68,10.67,10.68,37300.0,7.1216,7.1216,7.115,7.1216,37300.0
2009-09-03 13:10:00,10.68,10.7,10.68,10.7,49100.0,7.1216,7.135,7.1216,7.135,49100.0
2009-09-03 13:15:00,10.69,10.7,10.69,10.69,14900.0,7.1283,7.135,7.1283,7.1283,14900.0
2009-09-03 13:20:00,10.7,10.7,10.69,10.69,81900.0,7.135,7.135,7.1283,7.1283,81900.0
2009-09-03 13:25:00,10.7,10.7,10.69,10.7,18500.0,7.135,7.135,7.1283,7.135,18500.0
2009-09-03 13:30:00,10.69,10.7,10.69,10.7,47800.0,7.1283,7.135,7.1283,7.135,47800.0
2009-09-03 13:35:00,10.7,10.7,10.69,10.69,61800.0,7.135,7.135,7.1283,7.1283,61800.0
2009-09-03 13:40:00,10.69,10.7,10.68,10.68,49000.0,7.1283,7.135,7.1216,7.1216,49000.0
2009-09-03 13:45:00,10.68,10.68,10.67,10.67,27900.0,7.1216,7.1216,7.115,7.115,27900.0
2009-09-03 13:50:00,10.68,10.68,10.65,10.65,97700.0,7.1216,7.1216,7.1016,7.1016,97700.0
2009-09-03 13:55:00,10.65,10.66,10.64,10.65,81500.0,7.1016,7.1083,7.095,7.1016,81500.0
2009-09-03 14:00:00,10.64,10.64,10.62,10.63,326300.0,7.095,7.095,7.0816,7.0883,326300.0
2009-09-03 14:05:00,10.63,10.66,10.63,10.66,91500.0,7.0883,7.1083,7.0883,7.1083,91500.0
2009-09-03 14:10:00,10.65,10.66,10.63,10.63,39500.0,7.1016,7.1083,7.0883,7.0883,39500.0
2009-09-03 14:15:00,10.64,10.64,10.63,10.63,21900.0,7.095,7.095,7.0883,7.0883,21900.0
2009-09-03 14:20:00,10.63,10.64,10.62,10.62,130900.0,7.0883,7.095,7.0816,7.0816,130900.0
2009-09-03 14:25:00,10.62,10.63,10.62,10.63,10900.0,7.0816,7.0883,7.0816,7.0883,10900.0
2009-09-03 14:30:00,10.63,10.65,10.62,10.65,72700.0,7.0883,7.1016,7.0816,7.1016,72700.0
2009-09-03 14:35:00,10.65,10.65,10.64,10.64,14700.0,7.1016,7.1016,7.095,7.095,14700.0
2009-09-03 14:40:00,10.65,10.65,10.64,10.64,83200.0,7.1016,7.1016,7.095,7.095,83200.0
2009-09-03 14:45:00,10.64,10.66,10.63,10.63,124000.0,7.095,7.1083,7.0883,7.0883,124000.0
2009-09-03 14:50:00,10.63,10.65,10.63,10.65,65600.0,7.0883,7.1016,7.0883,7.1016,65600.0
2009-09-03 14:55:00,10.65,10.65,10.64,10.64,80300.0,7.1016,7.1016,7.095,7.095,80300.0
2009-09-03 15:00:00,10.64,10.66,10.64,10.65,86100.0,7.095,7.1083,7.095,7.1016,86100.0
2009-09-03 15:05:00,10.65,10.66,10.65,10.65,36000.0,7.1016,7.1083,7.1016,7.1016,36000.0
2009-09-03 15:10:00,10.65,10.67,10.65,10.66,73600.0,7.1016,7.115,7.1016,7.1083,73600.0
2009-09-03 15:15:00,10.66,10.67,10.66,10.67,38200.0,7.1083,7.115,7.1083,7.115,38200.0
2009-09-03 15:20:00,10.67,10.68,10.66,10.68,112200.0,7.115,7.1216,7.1083,7.1216,112200.0
2009-09-03 15:25:00,10.68,10.68,10.67,10.67,41800.0,7.1216,7.1216,7.115,7.115,41800.0
2009-09-03 15:30:00,10.67,10.68,10.67,10.68,65600.0,7.115,7.1216,7.115,7.1216,65600.0
2009-09-03 15:35:00,10.67,10.68,10.67,10.68,78000.0,7.115,7.1216,7.115,7.1216,78000.0
2009-09-03 15:40:00,10.67,10.69,10.67,10.69,85700.0,7.115,7.1283,7.115,7.1283,85700.0
2009-09-03 15:45:00,10.69,10.7,10.68,10.7,83700.0,7.1283,7.135,7.1216,7.135,83700.0
2009-09-03 15:50:00,10.7,10.7,10.69,10.7,230300.0,7.135,7.135,7.1283,7.135,230300.0
2009-09-03 15:55:00,10.7,10.75,10.69,10.73,752200.0,7.135,7.1683,7.1283,7.155,752200.0
2009-09-04 09:30:00,10.75,10.79,10.69,10.73,288000.0,7.1683,7.195,7.1283,7.155,288000.0
2009-09-04 09:35:00,10.73,10.8,10.72,10.74,167900.0,7.155,7.2016,7.1483,7.1616,167900.0
2009-09-04 09:40:00,10.75,10.75,10.68,10.69,177900.0,7.1683,7.1683,7.1216,7.1283,177900.0
2009-09-04 09:45:00,10.69,10.69,10.64,10.65,290000.0,7.1283,7.1283,7.095,7.1016,290000.0
2009-09-04 09:50:00,10.65,10.68,10.65,10.65,108300.0,7.1016,7.1216,7.1016,7.1016,108300.0
2009-09-04 09:55:00,10.65,10.67,10.63,10.63,164700.0,7.1016,7.115,7.0883,7.0883,164700.0
2009-09-04 10:00:00,10.64,10.65,10.61,10.63,108400.0,7.095,7.1016,7.075,7.0883,108400.0
2009-09-04 10:05:00,10.62,10.63,10.61,10.61,54100.0,7.0816,7.0883,7.075,7.075,54100.0
2009-09-04 10:10:00,10.61,10.65,10.6,10.64,122300.0,7.075,7.1016,7.0683,7.095,122300.0
2009-09-04 10:15:00,10.64,10.67,10.62,10.67,128200.0,7.095,7.115,7.0816,7.115,128200.0
2009-09-04 10:20:00,10.67,10.67,10.65,10.66,88600.0,7.115,7.115,7.1016,7.1083,88600.0
2009-09-04 10:25:00,10.67,10.7,10.67,10.68,157500.0,7.115,7.135,7.115,7.1216,157500.0
2009-09-04 10:30:00,10.67,10.68,10.65,10.67,160700.0,7.115,7.1216,7.1016,7.115,160700.0
2009-09-04 10:35:00,10.67,10.73,10.66,10.73,155400.0,7.115,7.155,7.1083,7.155,155400.0
2009-09-04 10:40:00,10.73,10.74,10.69,10.7,156900.0,7.155,7.1616,7.1283,7.135,156900.0
2009-09-04 10:45:00,10.69,10.7,10.69,10.7,46800.0,7.1283,7.135,7.1283,7.135,46800.0
2009-09-04 10:50:00,10.69,10.7,10.68,10.69,53300.0,7.1283,7.135,7.1216,7.1283,53300.0
2009-09-04 10:55:00,10.69,10.69,10.68,10.69,37200.0,7.1283,7.1283,7.1216,7.1283,37200.0
2009-09-04 11:00:00,10.68,10.69,10.66,10.67,64100.0,7.1216,7.1283,7.1083,7.115,64100.0
2009-09-04 11:05:00,10.67,10.67,10.64,10.64,165000.0,7.115,7.115,7.095,7.095,165000.0
2009-09-04 11:10:00,10.65,10.68,10.64,10.66,141700.0,7.1016,7.1216,7.095,7.1083,141700.0
2009-09-04 11:15:00,10.66,10.67,10.65,10.66,70900.0,7.1083,7.115,7.1016,7.1083,70900.0
2009-09-04 11:20:00,10.67,10.67,10.66,10.67,37900.0,7.115,7.115,7.1083,7.115,37900.0
2009-09-04 11:25:00,10.66,10.67,10.66,10.67,37000.0,7.1083,7.115,7.1083,7.115,37000.0
2009-09-04 11:30:00,10.67,10.69,10.66,10.69,79200.0,7.115,7.1283,7.1083,7.1283,79200.0
2009-09-04 11:35:00,10.69,10.7,10.67,10.67,115900.0,7.1283,7.135,7.115,7.115,115900.0
2009-09-04 11:40:00,10.67,10.68,10.67,10.67,42200.0,7.115,7.1216,7.115,7.115,42200.0
2009-09-04 11:45:00,10.68,10.68,10.67,10.67,31900.0,7.1216,7.1216,7.115,7.115,31900.0
2009-09-04 11:50:00,10.67,10.68,10.67,10.68,31000.0,7.115,7.1216,7.115,7.1216,31000.0
2009-09-04 11:55:00,10.68,10.68,10.67,10.67,59600.0,7.1216,7.1216,7.115,7.115,59600.0
2009-09-04 12:00:00,10.68,10.71,10.67,10.7,183700.0,7.1216,7.1416,7.115,7.135,183700.0
2009-09-04 12:05:00,10.7,10.73,10.68,10.73,300800.0,7.135,7.155,7.1216,7.155,300800.0
2009-09-04 12:10:00,10.73,10.73,10.7,10.71,163000.0,7.155,7.155,7.135,7.1416,163000.0
2009-09-04 12:15:00,10.71,10.73,10.7,10.73,142400.0,7.1416,7.155,7.135,7.155,142400.0
2009-09-04 12:20:00,10.73,10.73,10.72,10.73,70800.0,7.155,7.155,7.1483,7.155,70800.0
2009-09-04 12:25:00,10.73,10.73,10.72,10.73,37200.0,7.155,7.155,7.1483,7.155,37200.0
2009-09-04 12:30:00,10.73,10.73,10.69,10.7,238200.0,7.155,7.155,7.1283,7.135,238200.0
2009-09-04 12:35:00,10.71,10.71,10.69,10.69,115800.0,7.1416,7.1416,7.1283,7.1283,115800.0
2009-09-04 12:40:00,10.7,10.7,10.68,10.7,101300.0,7.135,7.135,7.1216,7.135,101300.0
2009-09-04 12:45:00,10.7,10.7,10.69,10.7,39100.0,7.135,7.135,7.1283,7.135,39100.0
2009-09-04 12:50:00,10.7,10.71,10.69,10.71,126700.0,7.135,7.1416,7.1283,7.1416,126700.0
2009-09-04 12:55:00,10.71,10.72,10.7,10.72,63500.0,7.1416,7.1483,7.135,7.1483,63500.0
2009-09-04 13:00:00,10.72,10.73,10.71,10.72,256800.0,7.1483,7.155,7.1416,7.1483,256800.0
2009-09-04 13:05:00,10.72,10.72,10.71,10.72,76100.0,7.1483,7.1483,7.1416,7.1483,76100.0
2009-09-04 13:10:00,10.72,10.76,10.71,10.76,121900.0,7.1483,7.175,7.1416,7.175,121900.0
2009-09-04 13:15:00,10.76,10.79,10.75,10.79,232700.0,7.175,7.195,7.1683,7.195,232700.0
2009-09-04 13:20:00,10.78,10.83,10.78,10.8,110500.0,7.1883,7.2217,7.1883,7.2016,110500.0
2009-09-04 13:25:00,10.8,10.81,10.79,10.8,62500.0,7.2016,7.2083,7.195,7.2016,62500.0
2009-09-04 13:30:00,10.8,10.81,10.8,10.8,21800.0,7.2016,7.2083,7.2016,7.2016,21800.0
2009-09-04 13:35:00,10.8,10.8,10.77,10.77,176200.0,7.2016,7.2016,7.1816,7.1816,176200.0
2009-09-04 13:40:00,10.78,10.78,10.75,10.76,105000.0,7.1883,7.1883,7.1683,7.175,105000.0
2009-09-04 13:45:00,10.75,10.79,10.75,10.79,105300.0,7.1683,7.195,7.1683,7.195,105300.0
2009-09-04 13:50:00,10.78,10.79,10.76,10.76,81500.0,7.1883,7.195,7.175,7.175,81500.0
2009-09-04 13:55:00,10.76,10.79,10.76,10.76,113900.0,7.175,7.195,7.175,7.175,113900.0
2009-09-04 14:00:00,10.77,10.78,10.76,10.77,50100.0,7.1816,7.1883,7.175,7.1816,50100.0
2009-09-04 14:05:00,10.78,10.79,10.77,10.79,93700.0,7.1883,7.195,7.1816,7.195,93700.0
2009-09-04 14:10:00,10.79,10.81,10.78,10.8,172800.0,7.195,7.2083,7.1883,7.2016,172800.0
2009-09-04 14:15:00,10.8,10.8,10.79,10.8,72800.0,7.2016,7.2016,7.195,7.2016,72800.0
2009-09-04 14:20:00,10.8,10.8,10.79,10.8,76500.0,7.2016,7.2016,7.195,7.2016,76500.0
2009-09-04 14:25:00,10.8,10.8,10.77,10.77,118900.0,7.2016,7.2016,7.1816,7.1816,118900.0
2009-09-04 14:30:00,10.77,10.78,10.77,10.78,110600.0,7.1816,7.1883,7.1816,7.1883,110600.0
2009-09-04 14:35:00,10.77,10.78,10.75,10.75,138800.0,7.1816,7.1883,7.1683,7.1683,138800.0
2009-09-04 14:40:00,10.76,10.76,10.75,10.76,85800.0,7.175,7.175,7.1683,7.175,85800.0
2009-09-04 14:45:00,10.76,10.79,10.75,10.77,242400.0,7.175,7.195,7.1683,7.1816,242400.0
2009-09-04 14:50:00,10.78,10.78,10.75,10.76,140300.0,7.1883,7.1883,7.1683,7.175,140300.0
2009-09-04 14:55:00,10.75,10.78,10.75,10.78,119100.0,7.1683,7.1883,7.1683,7.1883,119100.0
2009-09-04 15:00:00,10.78,10.78,10.77,10.78,73000.0,7.1883,7.1883,7.1816,7.1883,73000.0
2009-09-04 15:05:00,10.78,10.78,10.75,10.76,136200.0,7.1883,7.1883,7.1683,7.175,136200.0
2009-09-04 15:10:00,10.75,10.79,10.74,10.77,385200.0,7.1683,7.195,7.1616,7.1816,385200.0
2009-09-04 15:15:00,10.76,10.8,10.76,10.79,191700.0,7.175,7.2016,7.175,7.195,191700.0
2009-09-04 15:20:00,10.79,10.8,10.78,10.78,125700.0,7.195,7.2016,7.1883,7.1883,125700.0
2009-09-04 15:25:00,10.78,10.79,10.78,10.79,103100.0,7.1883,7.195,7.1883,7.195,103100.0
2009-09-04 15:30:00,10.79,10.79,10.77,10.77,101300.0,7.195,7.195,7.1816,7.1816,101300.0
2009-09-04 15:35:00,10.77,10.78,10.77,10.77,76600.0,7.1816,7.1883,7.1816,7.1816,76600.0
2009-09-04 15:40:00,10.78,10.79,10.77,10.78,338500.0,7.1883,7.195,7.1816,7.1883,338500.0
2009-09-04 15:45:00,10.77,10.79,10.77,10.78,140700.0,7.1816,7.195,7.1816,7.1883,140700.0
2009-09-04 15:50:00,10.78,10.79,10.78,10.79,197100.0,7.1883,7.195,7.1883,7.195,197100.0
2009-09-04 15:55:00,10.78,10.8,10.78,10.8,307800.0,7.1883,7.2016,7.1883,7.2016,307800.0
2009-09-08 09:30:00,11.0,11.15,11.0,11.1,449200.0,7.335,7.435,7.335,7.4017,449200.0
2009-09-08 09:35:00,11.09,11.14,11.09,11.1,281700.0,7.395,7.4284,7.395,7.4017,281700.0
2009-09-08 09:40:00,11.1,11.11,11.0,11.06,381800.0,7.4017,7.4084,7.335,7.375,381800.0
2009-09-08 09:45:00,11.05,11.1,11.02,11.08,330100.0,7.3684,7.4017,7.3483,7.3884,330100.0
2009-09-08 09:50:00,11.09,11.09,11.04,11.08,319200.0,7.395,7.395,7.3617,7.3884,319200.0
2009-09-08 09:55:00,11.08,11.08,11.03,11.04,157400.0,7.3884,7.3884,7.355,7.3617,157400.0
2009-09-08 10:00:00,11.03,11.06,11.0,11.04,196000.0,7.355,7.375,7.335,7.3617,196000.0
2009-09-08 10:05:00,11.03,11.04,11.0,11.02,344700.0,7.355,7.3617,7.335,7.3483,344700.0
2009-09-08 10:10:00,11.01,11.05,11.01,11.05,99700.0,7.3417,7.3684,7.3417,7.3684,99700.0
2009-09-08 10:15:00,11.05,11.05,11.03,11.03,81900.0,7.3684,7.3684,7.355,7.355,81900.0
2009-09-08 10:20:00,11.04,11.07,11.02,11.06,120900.0,7.3617,7.3817,7.3483,7.375,120900.0
2009-09-08 10:25:00,11.06,11.07,11.04,11.06,133100.0,7.375,7.3817,7.3617,7.375,133100.0
2009-09-08 10:30:00,11.06,11.07,11.06,11.07,127100.0,7.375,7.3817,7.375,7.3817,127100.0
2009-09-08 10:35:00,11.07,11.07,11.06,11.07,56700.0,7.3817,7.3817,7.375,7.3817,56700.0
2009-09-08 10:40:00,11.06,11.07,11.04,11.05,183600.0,7.375,7.3817,7.3617,7.3684,183600.0
2009-09-08 10:45:00,11.04,11.05,11.04,11.04,16700.0,7.3617,7.3684,7.3617,7.3617,16700.0
2009-09-08 10:50:00,11.05,11.07,11.04,11.06,87100.0,7.3684,7.3817,7.3617,7.375,87100.0
2009-09-08 10:55:00,11.06,11.06,11.05,11.06,52000.0,7.375,7.375,7.3684,7.375,52000.0
2009-09-08 11:00:00,11.05,11.07,11.05,11.07,115800.0,7.3684,7.3817,7.3684,7.3817,115800.0
2009-09-08 11:05:00,11.07,11.07,11.05,11.06,197400.0,7.3817,7.3817,7.3684,7.375,197400.0
2009-09-08 11:10:00,11.05,11.07,11.05,11.06,219300.0,7.3684,7.3817,7.3684,7.375,219300.0
2009-09-08 11:15:00,11.06,11.06,11.05,11.05,52900.0,7.375,7.375,7.3684,7.3684,52900.0
2009-09-08 11:20:00,11.05,11.06,11.05,11.06,30400.0,7.3684,7.375,7.3684,7.375,30400.0
2009-09-08 11:25:00,11.06,11.06,11.05,11.06,99800.0,7.375,7.375,7.3684,7.375,99800.0
2009-09-08 11:30:00,11.05,11.07,11.03,11.07,224700.0,7.3684,7.3817,7.355,7.3817,224700.0
2009-09-08 11:35:00,11.07,11.07,11.05,11.06,114600.0,7.3817,7.3817,7.3684,7.375,114600.0
2009-09-08 11:40:00,11.06,11.06,11.04,11.04,63000.0,7.375,7.375,7.3617,7.3617,63000.0
2009-09-08 11:45:00,11.05,11.05,11.04,11.05,100800.0,7.3684,7.3684,7.3617,7.3684,100800.0
2009-09-08 11:50:00,11.04,11.05,11.02,11.03,222700.0,7.3617,7.3684,7.3483,7.355,222700.0
2009-09-08 11:55:00,11.03,11.06,11.03,11.06,84800.0,7.355,7.375,7.355,7.375,84800.0
2009-09-08 12:00:00,11.05,11.06,11.03,11.03,97900.0,7.3684,7.375,7.355,7.355,97900.0
2009-09-08 12:05:00,11.03,11.04,11.01,11.04,148100.0,7.355,7.3617,7.3417,7.3617,148100.0
2009-09-08 12:10:00,11.04,11.04,11.03,11.04,55300.0,7.3617,7.3617,7.355,7.3617,55300.0
2009-09-08 12:15:00,11.03,11.05,11.03,11.05,104700.0,7.355,7.3684,7.355,7.3684,104700.0
2009-09-08 12:20:00,11.05,11.07,11.05,11.07,145700.0,7.3684,7.3817,7.3684,7.3817,145700.0
2009-09-08 12:25:00,11.06,11.07,11.06,11.07,49800.0,7.375,7.3817,7.375,7.3817,49800.0
2009-09-08 12:30:00,11.06,11.07,11.03,11.03,147700.0,7.375,7.3817,7.355,7.355,147700.0
2009-09-08 12:35:00,11.03,11.06,11.03,11.06,115300.0,7.355,7.375,7.355,7.375,115300.0
2009-09-08 12:40:00,11.06,11.06,11.05,11.06,33000.0,7.375,7.375,7.3684,7.375,33000.0
2009-09-08 12:45:00,11.05,11.06,11.02,11.03,147800.0,7.3684,7.375,7.3483,7.355,147800.0
2009-09-08 12:50:00,11.03,11.03,11.02,11.03,49100.0,7.355,7.355,7.3483,7.355,49100.0
2009-09-08 12:55:00,11.02,11.03,11.01,11.01,215600.0,7.3483,7.355,7.3417,7.3417,215600.0
2009-09-08 13:00:00,11.0,11.01,11.0,11.01,130700.0,7.335,7.3417,7.335,7.3417,130700.0
2009-09-08 13:05:00,11.0,11.04,11.0,11.02,258400.0,7.335,7.3617,7.335,7.3483,258400.0
2009-09-08 13:10:00,11.02,11.02,11.0,11.0,124200.0,7.3483,7.3483,7.335,7.335,124200.0
2009-09-08 13:15:00,11.0,11.03,11.0,11.02,116600.0,7.335,7.355,7.335,7.3483,116600.0
2009-09-08 13:20:00,11.02,11.03,11.02,11.02,27900.0,7.3483,7.355,7.3483,7.3483,27900.0
2009-09-08 13:25:00,11.02,11.03,11.0,11.01,84500.0,7.3483,7.355,7.335,7.3417,84500.0
2009-09-08 13:30:00,11.0,11.01,11.0,11.01,42200.0,7.335,7.3417,7.335,7.3417,42200.0
2009-09-08 13:35:00,11.0,11.01,11.0,11.01,27300.0,7.335,7.3417,7.335,7.3417,27300.0
2009-09-08 13:40:00,11.0,11.04,11.0,11.04,302400.0,7.335,7.3617,7.335,7.3617,302400.0
2009-09-08 13:45:00,11.04,11.04,11.01,11.02,72400.0,7.3617,7.3617,7.3417,7.3483,72400.0
2009-09-08 13:50:00,11.01,11.02,11.01,11.02,61300.0,7.3417,7.3483,7.3417,7.3483,61300.0
2009-09-08 13:55:00,11.01,11.03,11.01,11.03,122900.0,7.3417,7.355,7.3417,7.355,122900.0
2009-09-08 14:00:00,11.03,11.04,11.02,11.03,59500.0,7.355,7.3617,7.3483,7.355,59500.0
2009-09-08 14:05:00,11.02,11.03,11.02,11.03,43400.0,7.3483,7.355,7.3483,7.355,43400.0
2009-09-08 14:10:00,11.02,11.03,11.02,11.02,81600.0,7.3483,7.355,7.3483,7.3483,81600.0
2009-09-08 14:15:00,11.02,11.03,11.01,11.01,188300.0,7.3483,7.355,7.3417,7.3417,188300.0
2009-09-08 14:20:00,11.01,11.05,11.01,11.04,273700.0,7.3417,7.3684,7.3417,7.3617,273700.0
2009-09-08 14:25:00,11.04,11.05,11.04,11.05,54000.0,7.3617,7.3684,7.3617,7.3684,54000.0
2009-09-08 14:30:00,11.04,11.05,11.04,11.05,100100.0,7.3617,7.3684,7.3617,7.3684,100100.0
2009-09-08 14:35:00,11.05,11.05,11.04,11.04,93400.0,7.3684,7.3684,7.3617,7.3617,93400.0
2009-09-08 14:40:00,11.04,11.05,11.02,11.02,142900.0,7.3617,7.3684,7.3483,7.3483,142900.0
2009-09-08 14:45:00,11.02,11.03,11.01,11.01,394800.0,7.3483,7.355,7.3417,7.3417,394800.0
2009-09-08 14:50:00,11.01,11.02,11.0,11.0,193100.0,7.3417,7.3483,7.335,7.335,193100.0
2009-09-08 14:55:00,11.0,11.02,10.96,11.0,640700.0,7.335,7.3483,7.3083,7.335,640700.0
2009-09-08 15:00:00,11.01,11.01,10.99,11.0,756300.0,7.3417,7.3417,7.3283,7.335,756300.0
2009-09-08 15:05:00,11.01,11.01,11.0,11.01,40500.0,7.3417,7.3417,7.335,7.3417,40500.0
2009-09-08 15:10:00,11.0,11.01,11.0,11.0,100400.0,7.335,7.3417,7.335,7.335,100400.0
2009-09-08 15:15:00,11.0,11.03,10.99,11.02,183300.0,7.335,7.355,7.3283,7.3483,183300.0
2009-09-08 15:20:00,11.02,11.04,11.01,11.04,188000.0,7.3483,7.3617,7.3417,7.3617,188000.0
2009-09-08 15:25:00,11.03,11.05,11.03,11.03,137200.0,7.355,7.3684,7.355,7.355,137200.0
2009-09-08 15:30:00,11.04,11.04,11.02,11.03,94100.0,7.3617,7.3617,7.3483,7.355,94100.0
2009-09-08 15:35:00,11.02,11.03,11.01,11.02,136000.0,7.3483,7.355,7.3417,7.3483,136000.0
2009-09-08 15:40:00,11.02,11.03,11.0,11.02,307800.0,7.3483,7.355,7.335,7.3483,307800.0
2009-09-08 15:45:00,11.02,11.02,11.0,11.02,308200.0,7.3483,7.3483,7.335,7.3483,308200.0
2009-09-08 15:50:00,11.01,11.06,11.01,11.05,379700.0,7.3417,7.375,7.3417,7.3684,379700.0
2009-09-08 15:55:00,11.05,11.06,11.05,11.05,447400.0,7.3684,7.375,7.3684,7.3684,447400.0
2009-09-09 09:30:00,11.0,11.0,10.92,10.97,382600.0,7.335,7.335,7.2817,7.315,382600.0
2009-09-09 09:35:00,10.97,10.98,10.95,10.98,216200.0,7.315,7.3217,7.3017,7.3217,216200.0
2009-09-09 09:40:00,10.97,10.98,10.97,10.97,143800.0,7.315,7.3217,7.315,7.315,143800.0
2009-09-09 09:45:00,10.98,11.0,10.97,11.0,454700.0,7.3217,7.335,7.315,7.335,454700.0
2009-09-09 09:50:00,10.99,11.0,10.97,10.98,374300.0,7.3283,7.335,7.315,7.3217,374300.0
2009-09-09 09:55:00,10.98,11.0,10.97,10.99,164000.0,7.3217,7.335,7.315,7.3283,164000.0
2009-09-09 10:00:00,10.99,11.19,10.98,11.18,1511800.0,7.3283,7.4617,7.3217,7.455,1511800.0
2009-09-09 10:05:00,11.18,11.2,11.1,11.12,573000.0,7.455,7.4684,7.4017,7.415,573000.0
2009-09-09 10:10:00,11.12,11.13,11.09,11.13,788800.0,7.415,7.4217,7.395,7.4217,788800.0
2009-09-09 10:15:00,11.13,11.15,11.11,11.12,203300.0,7.4217,7.435,7.4084,7.415,203300.0
2009-09-09 10:20:00,11.12,11.12,11.08,11.08,178000.0,7.415,7.415,7.3884,7.3884,178000.0
2009-09-09 10:25:00,11.08,11.09,11.08,11.09,77500.0,7.3884,7.395,7.3884,7.395,77500.0
2009-09-09 10:30:00,11.09,11.13,11.09,11.12,117800.0,7.395,7.4217,7.395,7.415,117800.0
2009-09-09 10:35:00,11.13,11.13,11.09,11.13,317100.0,7.4217,7.4217,7.395,7.4217,317100.0
2009-09-09 10:40:00,11.13,11.16,11.12,11.16,134900.0,7.4217,7.4417,7.415,7.4417,134900.0
2009-09-09 10:45:00,11.15,11.16,11.13,11.15,134300.0,7.435,7.4417,7.4217,7.435,134300.0
2009-09-09 10:50:00,11.15,11.15,11.13,11.13,97800.0,7.435,7.435,7.4217,7.4217,97800.0
2009-09-09 10:55:00,11.13,11.14,11.11,11.11,38700.0,7.4217,7.4284,7.4084,7.4084,38700.0
2009-09-09 11:00:00,11.11,11.11,11.09,11.09,86500.0,7.4084,7.4084,7.395,7.395,86500.0
2009-09-09 11:05:00,11.09,11.1,11.07,11.07,57400.0,7.395,7.4017,7.3817,7.3817,57400.0
2009-09-09 11:10:00,11.08,11.08,11.07,11.07,68300.0,7.3884,7.3884,7.3817,7.3817,68300.0
2009-09-09 11:15:00,11.08,11.09,11.07,11.08,195600.0,7.3884,7.395,7.3817,7.3884,195600.0
2009-09-09 11:20:00,11.09,11.09,11.08,11.09,69900.0,7.395,7.395,7.3884,7.395,69900.0
2009-09-09 11:25:00,11.09,11.13,11.08,11.12,114800.0,7.395,7.4217,7.3884,7.415,114800.0
2009-09-09 11:30:00,11.12,11.13,11.09,11.09,121900.0,7.415,7.4217,7.395,7.395,121900.0
2009-09-09 11:35:00,11.09,11.1,11.07,11.1,127800.0,7.395,7.4017,7.3817,7.4017,127800.0
2009-09-09 11:40:00,11.09,11.1,11.08,11.08,134600.0,7.395,7.4017,7.3884,7.3884,134600.0
2009-09-09 11:45:00,11.08,11.09,11.07,11.08,229100.0,7.3884,7.395,7.3817,7.3884,229100.0
2009-09-09 11:50:00,11.07,11.08,11.05,11.06,100000.0,7.3817,7.3884,7.3684,7.375,100000.0
2009-09-09 11:55:00,11.05,11.07,11.04,11.05,202000.0,7.3684,7.3817,7.3617,7.3684,202000.0
2009-09-09 12:00:00,11.05,11.06,11.05,11.06,24200.0,7.3684,7.375,7.3684,7.375,24200.0
2009-09-09 12:05:00,11.06,11.07,11.05,11.07,149500.0,7.375,7.3817,7.3684,7.3817,149500.0
2009-09-09 12:10:00,11.07,11.07,11.06,11.07,8900.0,7.3817,7.3817,7.375,7.3817,8900.0
2009-09-09 12:15:00,11.06,11.08,11.06,11.08,154700.0,7.375,7.3884,7.375,7.3884,154700.0
2009-09-09 12:20:00,11.08,11.08,11.07,11.08,96500.0,7.3884,7.3884,7.3817,7.3884,96500.0
2009-09-09 12:25:00,11.07,11.08,11.07,11.08,27200.0,7.3817,7.3884,7.3817,7.3884,27200.0
2009-09-09 12:30:00,11.07,11.08,11.05,11.06,87100.0,7.3817,7.3884,7.3684,7.375,87100.0
2009-09-09 12:35:00,11.06,11.09,11.05,11.08,213500.0,7.375,7.395,7.3684,7.3884,213500.0
2009-09-09 12:40:00,11.08,11.12,11.08,11.09,214400.0,7.3884,7.415,7.3884,7.395,214400.0
2009-09-09 12:45:00,11.09,11.1,11.09,11.09,35500.0,7.395,7.4017,7.395,7.395,35500.0
2009-09-09 12:50:00,11.1,11.13,11.09,11.13,105700.0,7.4017,7.4217,7.395,7.4217,105700.0
2009-09-09 12:55:00,11.13,11.13,11.11,11.12,98800.0,7.4217,7.4217,7.4084,7.415,98800.0
2009-09-09 13:00:00,11.11,11.12,11.1,11.11,66400.0,7.4084,7.415,7.4017,7.4084,66400.0
2009-09-09 13:05:00,11.11,11.14,11.1,11.12,131700.0,7.4084,7.4284,7.4017,7.415,131700.0
2009-09-09 13:10:00,11.11,11.11,11.08,11.08,147700.0,7.4084,7.4084,7.3884,7.3884,147700.0
2009-09-09 13:15:00,11.08,11.1,11.06,11.07,263500.0,7.3884,7.4017,7.375,7.3817,263500.0
2009-09-09 13:20:00,11.07,11.08,11.04,11.06,973500.0,7.3817,7.3884,7.3617,7.375,973500.0
2009-09-09 13:25:00,11.06,11.07,11.06,11.06,61100.0,7.375,7.3817,7.375,7.375,61100.0
2009-09-09 13:30:00,11.06,11.09,11.06,11.08,59600.0,7.375,7.395,7.375,7.3884,59600.0
2009-09-09 13:35:00,11.08,11.09,11.07,11.07,76000.0,7.3884,7.395,7.3817,7.3817,76000.0
2009-09-09 13:40:00,11.07,11.09,11.07,11.08,581700.0,7.3817,7.395,7.3817,7.3884,581700.0
2009-09-09 13:45:00,11.07,11.08,11.07,11.08,4900.0,7.3817,7.3884,7.3817,7.3884,4900.0
2009-09-09 13:50:00,11.07,11.08,11.07,11.08,47600.0,7.3817,7.3884,7.3817,7.3884,47600.0
2009-09-09 13:55:00,11.08,11.09,11.07,11.09,57900.0,7.3884,7.395,7.3817,7.395,57900.0
2009-09-09 14:00:00,11.09,11.11,11.08,11.11,152400.0,7.395,7.4084,7.3884,7.4084,152400.0
2009-09-09 14:05:00,11.11,11.12,11.06,11.07,354200.0,7.4084,7.415,7.375,7.3817,354200.0
2009-09-09 14:10:00,11.06,11.07,11.03,11.04,694800.0,7.375,7.3817,7.355,7.3617,694800.0
2009-09-09 14:15:00,11.05,11.05,11.03,11.03,65600.0,7.3684,7.3684,7.355,7.355,65600.0
2009-09-09 14:20:00,11.03,11.06,11.01,11.05,222600.0,7.355,7.375,7.3417,7.3684,222600.0
2009-09-09 14:25:00,11.05,11.05,11.04,11.05,50000.0,7.3684,7.3684,7.3617,7.3684,50000.0
2009-09-09 14:30:00,11.05,11.09,11.05,11.08,136200.0,7.3684,7.395,7.3684,7.3884,136200.0
2009-09-09 14:35:00,11.09,11.09,11.06,11.06,47800.0,7.395,7.395,7.375,7.375,47800.0
2009-09-09 14:40:00,11.06,11.09,11.04,11.08,249900.0,7.375,7.395,7.3617,7.3884,249900.0
2009-09-09 14:45:00,11.07,11.09,11.05,11.05,223300.0,7.3817,7.395,7.3684,7.3684,223300.0
2009-09-09 14:50:00,11.05,11.08,11.05,11.07,671400.0,7.3684,7.3884,7.3684,7.3817,671400.0
2009-09-09 14:55:00,11.08,11.08,11.06,11.08,291600.0,7.3884,7.3884,7.375,7.3884,291600.0
2009-09-09 15:00:00,11.08,11.11,11.08,11.1,109300.0,7.3884,7.4084,7.3884,7.4017,109300.0
2009-09-09 15:05:00,11.1,11.12,11.1,11.1,259600.0,7.4017,7.415,7.4017,7.4017,259600.0
2009-09-09 15:10:00,11.1,11.11,11.1,11.1,81700.0,7.4017,7.4084,7.4017,7.4017,81700.0
2009-09-09 15:15:00,11.1,11.11,11.09,11.09,90100.0,7.4017,7.4084,7.395,7.395,90100.0
2009-09-09 15:20:00,11.1,11.1,11.08,11.08,88600.0,7.4017,7.4017,7.3884,7.3884,88600.0
2009-09-09 15:25:00,11.09,11.1,11.08,11.09,87500.0,7.395,7.4017,7.3884,7.395,87500.0
2009-09-09 15:30:00,11.09,11.09,11.08,11.08,63300.0,7.395,7.395,7.3884,7.3884,63300.0
2009-09-09 15:35:00,11.08,11.1,11.07,11.1,244000.0,7.3884,7.4017,7.3817,7.4017,244000.0
2009-09-09 15:40:00,11.1,11.12,11.1,11.11,176700.0,7.4017,7.415,7.4017,7.4084,176700.0
2009-09-09 15:45:00,11.11,11.11,11.07,11.1,712300.0,7.4084,7.4084,7.3817,7.4017,712300.0
2009-09-09 15:50:00,11.1,11.11,11.1,11.11,219500.0,7.4017,7.4084,7.4017,7.4084,219500.0
2009-09-09 15:55:00,11.1,11.11,11.08,11.1,468800.0,7.4017,7.4084,7.3884,7.4017,468800.0
2009-09-10 09:30:00,11.2,11.2,11.02,11.1,597000.0,7.4684,7.4684,7.3483,7.4017,597000.0
2009-09-10 09:35:00,11.1,11.12,11.08,11.08,144700.0,7.4017,7.415,7.3884,7.3884,144700.0
2009-09-10 09:40:00,11.08,11.1,10.96,10.97,631200.0,7.3884,7.4017,7.3083,7.315,631200.0
2009-09-10 09:45:00,10.96,10.97,10.89,10.94,759400.0,7.3083,7.315,7.2617,7.295,759400.0
2009-09-10 09:50:00,10.93,11.02,10.93,10.99,461400.0,7.2883,7.3483,7.2883,7.3283,461400.0
2009-09-10 09:55:00,10.99,11.0,10.94,10.94,530000.0,7.3283,7.335,7.295,7.295,530000.0
2009-09-10 10:00:00,10.94,11.03,10.94,11.01,341400.0,7.295,7.355,7.295,7.3417,341400.0
2009-09-10 10:05:00,11.01,11.02,10.97,10.99,189300.0,7.3417,7.3483,7.315,7.3283,189300.0
2009-09-10 10:10:00,10.99,11.0,10.98,10.99,212300.0,7.3283,7.335,7.3217,7.3283,212300.0
2009-09-10 10:15:00,10.99,11.01,10.98,11.0,325300.0,7.3283,7.3417,7.3217,7.335,325300.0
2009-09-10 10:20:00,11.0,11.01,10.96,10.97,270300.0,7.335,7.3417,7.3083,7.315,270300.0
2009-09-10 10:25:00,10.97,10.99,10.95,10.96,251700.0,7.315,7.3283,7.3017,7.3083,251700.0
2009-09-10 10:30:00,10.95,10.98,10.95,10.96,281700.0,7.3017,7.3217,7.3017,7.3083,281700.0
2009-09-10 10:35:00,10.96,11.0,10.96,11.0,91300.0,7.3083,7.335,7.3083,7.335,91300.0
2009-09-10 10:40:00,10.99,11.0,10.99,11.0,122200.0,7.3283,7.335,7.3283,7.335,122200.0
2009-09-10 10:45:00,11.0,11.0,10.94,10.95,896200.0,7.335,7.335,7.295,7.3017,896200.0
2009-09-10 10:50:00,10.95,11.01,10.94,10.96,1245500.0,7.3017,7.3417,7.295,7.3083,1245500.0
2009-09-10 10:55:00,10.96,10.97,10.94,10.94,627000.0,7.3083,7.315,7.295,7.295,627000.0
2009-09-10 11:00:00,10.94,10.98,10.94,10.98,155200.0,7.295,7.3217,7.295,7.3217,155200.0
2009-09-10 11:05:00,10.97,11.02,10.97,10.97,692100.0,7.315,7.3483,7.315,7.315,692100.0
2009-09-10 11:10:00,10.98,11.0,10.97,11.0,502600.0,7.3217,7.335,7.315,7.335,502600.0
2009-09-10 11:15:00,11.0,11.02,10.99,11.01,41800.0,7.335,7.3483,7.3283,7.3417,41800.0
2009-09-10 11:20:00,11.01,11.02,10.98,10.99,240300.0,7.3417,7.3483,7.3217,7.3283,240300.0
2009-09-10 11:25:00,10.98,11.03,10.98,11.03,99700.0,7.3217,7.355,7.3217,7.355,99700.0
2009-09-10 11:30:00,11.03,11.03,11.0,11.01,247900.0,7.355,7.355,7.335,7.3417,247900.0
2009-09-10 11:35:00,11.0,11.01,11.0,11.0,34400.0,7.335,7.3417,7.335,7.335,34400.0
2009-09-10 11:40:00,11.0,11.01,10.98,10.98,91400.0,7.335,7.3417,7.3217,7.3217,91400.0
2009-09-10 11:45:00,10.98,11.01,10.98,11.0,99900.0,7.3217,7.3417,7.3217,7.335,99900.0
2009-09-10 11:50:00,11.0,11.01,10.99,10.99,159400.0,7.335,7.3417,7.3283,7.3283,159400.0
2009-09-10 11:55:00,10.99,11.0,10.97,10.98,240800.0,7.3283,7.335,7.315,7.3217,240800.0
2009-09-10 12:00:00,10.98,10.99,10.93,10.96,389000.0,7.3217,7.3283,7.2883,7.3083,389000.0
2009-09-10 12:05:00,10.96,10.98,10.96,10.98,82900.0,7.3083,7.3217,7.3083,7.3217,82900.0
2009-09-10 12:10:00,10.98,10.98,10.94,10.97,323500.0,7.3217,7.3217,7.295,7.315,323500.0
2009-09-10 12:15:00,10.96,10.97,10.96,10.97,32200.0,7.3083,7.315,7.3083,7.315,32200.0
2009-09-10 12:20:00,10.96,10.98,10.96,10.97,39400.0,7.3083,7.3217,7.3083,7.315,39400.0
2009-09-10 12:25:00,10.97,10.99,10.96,10.99,55000.0,7.315,7.3283,7.3083,7.3283,55000.0
2009-09-10 12:30:00,10.99,11.0,10.98,10.98,108400.0,7.3283,7.335,7.3217,7.3217,108400.0
2009-09-10 12:35:00,10.99,10.99,10.98,10.99,41900.0,7.3283,7.3283,7.3217,7.3283,41900.0
2009-09-10 12:40:00,10.98,10.99,10.98,10.99,25800.0,7.3217,7.3283,7.3217,7.3283,25800.0
2009-09-10 12:45:00,10.99,11.0,10.98,11.0,53800.0,7.3283,7.335,7.3217,7.335,53800.0
2009-09-10 12:50:00,11.0,11.02,10.99,11.02,100100.0,7.335,7.3483,7.3283,7.3483,100100.0
2009-09-10 12:55:00,11.02,11.02,11.01,11.02,319300.0,7.3483,7.3483,7.3417,7.3483,319300.0
2009-09-10 13:00:00,11.02,11.02,11.01,11.02,31800.0,7.3483,7.3483,7.3417,7.3483,31800.0
2009-09-10 13:05:00,11.01,11.04,11.01,11.04,113700.0,7.3417,7.3617,7.3417,7.3617,113700.0
2009-09-10 13:10:00,11.04,11.04,11.03,11.04,30300.0,7.3617,7.3617,7.355,7.3617,30300.0
2009-09-10 13:15:00,11.04,11.05,11.02,11.02,224900.0,7.3617,7.3684,7.3483,7.3483,224900.0
2009-09-10 13:20:00,11.03,11.04,11.02,11.03,163500.0,7.355,7.3617,7.3483,7.355,163500.0
2009-09-10 13:25:00,11.03,11.04,11.02,11.04,116300.0,7.355,7.3617,7.3483,7.3617,116300.0
2009-09-10 13:30:00,11.04,11.04,11.03,11.04,37400.0,7.3617,7.3617,7.355,7.3617,37400.0
2009-09-10 13:35:00,11.04,11.06,11.03,11.03,267300.0,7.3617,7.375,7.355,7.355,267300.0
2009-09-10 13:40:00,11.04,11.09,11.04,11.05,333500.0,7.3617,7.395,7.3617,7.3684,333500.0
2009-09-10 13:45:00,11.05,11.1,11.05,11.09,195600.0,7.3684,7.4017,7.3684,7.395,195600.0
2009-09-10 13:50:00,11.09,11.12,11.08,11.09,254300.0,7.395,7.415,7.3884,7.395,254300.0
2009-09-10 13:55:00,11.08,11.09,11.08,11.09,40600.0,7.3884,7.395,7.3884,7.395,40600.0
2009-09-10 14:00:00,11.09,11.13,11.08,11.13,200100.0,7.395,7.4217,7.3884,7.4217,200100.0
2009-09-10 14:05:00,11.13,11.13,11.1,11.1,283100.0,7.4217,7.4217,7.4017,7.4017,283100.0
2009-09-10 14:10:00,11.1,11.11,11.1,11.11,61100.0,7.4017,7.4084,7.4017,7.4084,61100.0
2009-09-10 14:15:00,11.1,11.11,11.1,11.11,62500.0,7.4017,7.4084,7.4017,7.4084,62500.0
2009-09-10 14:20:00,11.11,11.12,11.1,11.11,177800.0,7.4084,7.415,7.4017,7.4084,177800.0
2009-09-10 14:25:00,11.11,11.14,11.11,11.13,95600.0,7.4084,7.4284,7.4084,7.4217,95600.0
2009-09-10 14:30:00,11.14,11.14,11.1,11.1,137500.0,7.4284,7.4284,7.4017,7.4017,137500.0
2009-09-10 14:35:00,11.1,11.12,11.1,11.11,80000.0,7.4017,7.415,7.4017,7.4084,80000.0
2009-09-10 14:40:00,11.11,11.13,11.11,11.13,72800.0,7.4084,7.4217,7.4084,7.4217,72800.0
2009-09-10 14:45:00,11.12,11.13,11.1,11.11,103000.0,7.415,7.4217,7.4017,7.4084,103000.0
2009-09-10 14:50:00,11.11,11.12,11.1,11.11,67700.0,7.4084,7.415,7.4017,7.4084,67700.0
2009-09-10 14:55:00,11.12,11.12,11.1,11.1,245600.0,7.415,7.415,7.4017,7.4017,245600.0
2009-09-10 15:00:00,11.1,11.1,11.08,11.1,238000.0,7.4017,7.4017,7.3884,7.4017,238000.0
2009-09-10 15:05:00,11.1,11.11,11.07,11.07,264100.0,7.4017,7.4084,7.3817,7.3817,264100.0
2009-09-10 15:10:00,11.07,11.09,11.07,11.09,176300.0,7.3817,7.395,7.3817,7.395,176300.0
2009-09-10 15:15:00,11.09,11.1,11.08,11.09,199700.0,7.395,7.4017,7.3884,7.395,199700.0
2009-09-10 15:20:00,11.1,11.11,11.09,11.1,108900.0,7.4017,7.4084,7.395,7.4017,108900.0
2009-09-10 15:25:00,11.1,11.13,11.1,11.12,82300.0,7.4017,7.4217,7.4017,7.415,82300.0
2009-09-10 15:30:00,11.13,11.13,11.12,11.13,130000.0,7.4217,7.4217,7.415,7.4217,130000.0
2009-09-10 15:35:00,11.13,11.14,11.12,11.14,225100.0,7.4217,7.4284,7.415,7.4284,225100.0
2009-09-10 15:40:00,11.14,11.14,11.13,11.14,264900.0,7.4284,7.4284,7.4217,7.4284,264900.0
2009-09-10 15:45:00,11.14,11.16,11.13,11.15,449100.0,7.4284,7.4417,7.4217,7.435,449100.0
2009-09-10 15:50:00,11.15,11.16,11.1,11.12,692300.0,7.435,7.4417,7.4017,7.415,692300.0
2009-09-10 15:55:00,11.13,11.13,11.09,11.11,1394200.0,7.4217,7.4217,7.395,7.4084,1394200.0
2009-09-11 09:30:00,11.18,11.2,11.04,11.1,454600.0,7.455,7.4684,7.3617,7.4017,454600.0
2009-09-11 09:35:00,11.09,11.1,11.04,11.09,579700.0,7.395,7.4017,7.3617,7.395,579700.0
2009-09-11 09:40:00,11.09,11.11,11.03,11.05,405600.0,7.395,7.4084,7.355,7.3684,405600.0
2009-09-11 09:45:00,11.05,11.09,11.01,11.09,161100.0,7.3684,7.395,7.3417,7.395,161100.0
2009-09-11 09:50:00,11.08,11.11,11.05,11.1,265600.0,7.3884,7.4084,7.3684,7.4017,265600.0
2009-09-11 09:55:00,11.1,11.16,11.08,11.14,567000.0,7.4017,7.4417,7.3884,7.4284,567000.0
2009-09-11 10:00:00,11.13,11.15,11.05,11.07,260800.0,7.4217,7.435,7.3684,7.3817,260800.0
2009-09-11 10:05:00,11.08,11.12,11.05,11.09,264600.0,7.3884,7.415,7.3684,7.395,264600.0
2009-09-11 10:10:00,11.09,11.09,11.05,11.06,167200.0,7.395,7.395,7.3684,7.375,167200.0
2009-09-11 10:15:00,11.07,11.08,11.05,11.07,139100.0,7.3817,7.3884,7.3684,7.3817,139100.0
2009-09-11 10:20:00,11.08,11.1,11.07,11.09,131700.0,7.3884,7.4017,7.3817,7.395,131700.0
2009-09-11 10:25:00,11.09,11.1,11.06,11.1,119000.0,7.395,7.4017,7.375,7.4017,119000.0
2009-09-11 10:30:00,11.1,11.1,11.05,11.07,165400.0,7.4017,7.4017,7.3684,7.3817,165400.0
2009-09-11 10:35:00,11.08,11.1,11.07,11.08,68300.0,7.3884,7.4017,7.3817,7.3884,68300.0
2009-09-11 10:40:00,11.08,11.1,11.07,11.08,210900.0,7.3884,7.4017,7.3817,7.3884,210900.0
2009-09-11 10:45:00,11.08,11.1,11.05,11.06,870400.0,7.3884,7.4017,7.3684,7.375,870400.0
2009-09-11 10:50:00,11.06,11.08,11.05,11.05,159000.0,7.375,7.3884,7.3684,7.3684,159000.0
2009-09-11 10:55:00,11.06,11.09,11.06,11.08,705000.0,7.375,7.395,7.375,7.3884,705000.0
2009-09-11 11:00:00,11.08,11.09,11.06,11.08,584700.0,7.3884,7.395,7.375,7.3884,584700.0
2009-09-11 11:05:00,11.08,11.1,11.08,11.09,150800.0,7.3884,7.4017,7.3884,7.395,150800.0
2009-09-11 11:10:00,11.09,11.1,11.09,11.09,111400.0,7.395,7.4017,7.395,7.395,111400.0
2009-09-11 11:15:00,11.1,11.1,11.09,11.09,108600.0,7.4017,7.4017,7.395,7.395,108600.0
2009-09-11 11:20:00,11.09,11.1,11.06,11.08,192400.0,7.395,7.4017,7.375,7.3884,192400.0
2009-09-11 11:25:00,11.08,11.08,11.06,11.06,58800.0,7.3884,7.3884,7.375,7.375,58800.0
2009-09-11 11:30:00,11.06,11.07,11.06,11.07,30900.0,7.375,7.3817,7.375,7.3817,30900.0
2009-09-11 11:35:00,11.06,11.07,11.06,11.06,41800.0,7.375,7.3817,7.375,7.375,41800.0
2009-09-11 11:40:00,11.06,11.07,11.04,11.04,176900.0,7.375,7.3817,7.3617,7.3617,176900.0
2009-09-11 11:45:00,11.04,11.05,11.0,11.0,134300.0,7.3617,7.3684,7.335,7.335,134300.0
2009-09-11 11:50:00,11.0,11.01,10.93,10.93,227600.0,7.335,7.3417,7.2883,7.2883,227600.0
2009-09-11 11:55:00,10.93,10.96,10.93,10.96,90300.0,7.2883,7.3083,7.2883,7.3083,90300.0
2009-09-11 12:00:00,10.95,10.97,10.93,10.95,184900.0,7.3017,7.315,7.2883,7.3017,184900.0
2009-09-11 12:05:00,10.95,10.96,10.95,10.96,43700.0,7.3017,7.3083,7.3017,7.3083,43700.0
2009-09-11 12:10:00,10.96,10.96,10.94,10.94,36400.0,7.3083,7.3083,7.295,7.295,36400.0
2009-09-11 12:15:00,10.94,10.95,10.93,10.94,100700.0,7.295,7.3017,7.2883,7.295,100700.0
2009-09-11 12:20:00,10.94,10.95,10.92,10.93,79900.0,7.295,7.3017,7.2817,7.2883,79900.0
2009-09-11 12:25:00,10.92,10.93,10.91,10.91,60700.0,7.2817,7.2883,7.275,7.275,60700.0
2009-09-11 12:30:00,10.91,10.92,10.91,10.91,49800.0,7.275,7.2817,7.275,7.275,49800.0
2009-09-11 12:35:00,10.92,10.92,10.9,10.9,72800.0,7.2817,7.2817,7.2683,7.2683,72800.0
2009-09-11 12:40:00,10.9,10.92,10.9,10.92,81500.0,7.2683,7.2817,7.2683,7.2817,81500.0
2009-09-11 12:45:00,10.92,10.92,10.9,10.9,85000.0,7.2817,7.2817,7.2683,7.2683,85000.0
2009-09-11 12:50:00,10.91,10.92,10.9,10.9,155200.0,7.275,7.2817,7.2683,7.2683,155200.0
2009-09-11 12:55:00,10.9,10.91,10.9,10.91,26900.0,7.2683,7.275,7.2683,7.275,26900.0
2009-09-11 13:00:00,10.9,10.91,10.86,10.88,223400.0,7.2683,7.275,7.2417,7.255,223400.0
2009-09-11 13:05:00,10.88,10.89,10.85,10.87,112300.0,7.255,7.2617,7.235,7.2483,112300.0
2009-09-11 13:10:00,10.86,10.88,10.86,10.87,72700.0,7.2417,7.255,7.2417,7.2483,72700.0
2009-09-11 13:15:00,10.86,10.91,10.86,10.9,335300.0,7.2417,7.275,7.2417,7.2683,335300.0
2009-09-11 13:20:00,10.89,10.9,10.87,10.88,64500.0,7.2617,7.2683,7.2483,7.255,64500.0
2009-09-11 13:25:00,10.87,10.88,10.86,10.87,42200.0,7.2483,7.255,7.2417,7.2483,42200.0
2009-09-11 13:30:00,10.86,10.89,10.86,10.88,168600.0,7.2417,7.2617,7.2417,7.255,168600.0
2009-09-11 13:35:00,10.88,10.88,10.87,10.88,30900.0,7.255,7.255,7.2483,7.255,30900.0
2009-09-11 13:40:00,10.88,10.88,10.86,10.87,52900.0,7.255,7.255,7.2417,7.2483,52900.0
2009-09-11 13:45:00,10.86,10.88,10.86,10.87,95900.0,7.2417,7.255,7.2417,7.2483,95900.0
2009-09-11 13:50:00,10.88,10.89,10.87,10.89,50900.0,7.255,7.2617,7.2483,7.2617,50900.0
2009-09-11 13:55:00,10.88,10.91,10.88,10.89,309100.0,7.255,7.275,7.255,7.2617,309100.0
2009-09-11 14:00:00,10.89,10.93,10.89,10.93,90800.0,7.2617,7.2883,7.2617,7.2883,90800.0
2009-09-11 14:05:00,10.93,10.93,10.92,10.93,27600.0,7.2883,7.2883,7.2817,7.2883,27600.0
2009-09-11 14:10:00,10.93,10.93,10.92,10.93,66200.0,7.2883,7.2883,7.2817,7.2883,66200.0
2009-09-11 14:15:00,10.93,10.93,10.92,10.93,26200.0,7.2883,7.2883,7.2817,7.2883,26200.0
2009-09-11 14:20:00,10.93,10.95,10.93,10.94,129500.0,7.2883,7.3017,7.2883,7.295,129500.0
2009-09-11 14:25:00,10.94,10.95,10.92,10.92,176400.0,7.295,7.3017,7.2817,7.2817,176400.0
2009-09-11 14:30:00,10.92,10.94,10.92,10.93,113200.0,7.2817,7.295,7.2817,7.2883,113200.0
2009-09-11 14:35:00,10.92,10.95,10.92,10.94,85600.0,7.2817,7.3017,7.2817,7.295,85600.0
2009-09-11 14:40:00,10.95,10.96,10.93,10.94,125400.0,7.3017,7.3083,7.2883,7.295,125400.0
2009-09-11 14:45:00,10.93,10.94,10.93,10.94,65800.0,7.2883,7.295,7.2883,7.295,65800.0
2009-09-11 14:50:00,10.93,10.95,10.93,10.95,141300.0,7.2883,7.3017,7.2883,7.3017,141300.0
2009-09-11 14:55:00,10.95,10.96,10.94,10.95,115000.0,7.3017,7.3083,7.295,7.3017,115000.0
2009-09-11 15:00:00,10.94,10.95,10.86,10.86,597500.0,7.295,7.3017,7.2417,7.2417,597500.0
2009-09-11 15:05:00,10.86,10.88,10.86,10.88,94400.0,7.2417,7.255,7.2417,7.255,94400.0
2009-09-11 15:10:00,10.87,10.88,10.87,10.88,32100.0,7.2483,7.255,7.2483,7.255,32100.0
2009-09-11 15:15:00,10.87,10.9,10.87,10.9,178100.0,7.2483,7.2683,7.2483,7.2683,178100.0
2009-09-11 15:20:00,10.9,10.93,10.9,10.92,93600.0,7.2683,7.2883,7.2683,7.2817,93600.0
2009-09-11 15:25:00,10.92,10.93,10.92,10.93,118100.0,7.2817,7.2883,7.2817,7.2883,118100.0
2009-09-11 15:30:00,10.93,10.93,10.89,10.89,238000.0,7.2883,7.2883,7.2617,7.2617,238000.0
2009-09-11 15:35:00,10.89,10.93,10.89,10.93,307500.0,7.2617,7.2883,7.2617,7.2883,307500.0
2009-09-11 15:40:00,10.92,10.97,10.92,10.96,210700.0,7.2817,7.315,7.2817,7.3083,210700.0
2009-09-11 15:45:00,10.96,10.96,10.94,10.94,122200.0,7.3083,7.3083,7.295,7.295,122200.0
2009-09-11 15:50:00,10.95,10.95,10.94,10.94,134400.0,7.3017,7.3017,7.295,7.295,134400.0
2009-09-11 15:55:00,10.94,10.95,10.9,10.92,808700.0,7.295,7.3017,7.2683,7.2817,808700.0
2009-09-14 09:30:00,10.88,10.88,10.81,10.81,200800.0,7.255,7.255,7.2083,7.2083,200800.0
2009-09-14 09:35:00,10.81,10.82,10.75,10.75,270700.0,7.2083,7.215,7.1683,7.1683,270700.0
2009-09-14 09:40:00,10.75,10.8,10.75,10.79,142600.0,7.1683,7.2016,7.1683,7.195,142600.0
2009-09-14 09:45:00,10.8,10.82,10.76,10.77,389600.0,7.2016,7.215,7.175,7.1816,389600.0
2009-09-14 09:50:00,10.77,10.78,10.74,10.78,150200.0,7.1816,7.1883,7.1616,7.1883,150200.0
2009-09-14 09:55:00,10.78,10.83,10.76,10.83,217900.0,7.1883,7.2217,7.175,7.2217,217900.0
2009-09-14 10:00:00,10.83,10.83,10.77,10.79,246400.0,7.2217,7.2217,7.1816,7.195,246400.0
2009-09-14 10:05:00,10.8,10.81,10.75,10.79,156600.0,7.2016,7.2083,7.1683,7.195,156600.0
2009-09-14 10:10:00,10.79,10.79,10.75,10.76,142100.0,7.195,7.195,7.1683,7.175,142100.0
2009-09-14 10:15:00,10.76,10.79,10.75,10.78,224700.0,7.175,7.195,7.1683,7.1883,224700.0
2009-09-14 10:20:00,10.79,10.8,10.76,10.78,183400.0,7.195,7.2016,7.175,7.1883,183400.0
2009-09-14 10:25:00,10.78,10.79,10.77,10.79,93200.0,7.1883,7.195,7.1816,7.195,93200.0
2009-09-14 10:30:00,10.79,10.79,10.76,10.77,69500.0,7.195,7.195,7.175,7.1816,69500.0
2009-09-14 10:35:00,10.77,10.77,10.76,10.77,86300.0,7.1816,7.1816,7.175,7.1816,86300.0
2009-09-14 10:40:00,10.77,10.82,10.76,10.81,98400.0,7.1816,7.215,7.175,7.2083,98400.0
2009-09-14 10:45:00,10.81,10.84,10.8,10.83,120900.0,7.2083,7.2283,7.2016,7.2217,120900.0
2009-09-14 10:50:00,10.82,10.83,10.81,10.82,102700.0,7.215,7.2217,7.2083,7.215,102700.0
2009-09-14 10:55:00,10.81,10.82,10.79,10.8,55000.0,7.2083,7.215,7.195,7.2016,55000.0
2009-09-14 11:00:00,10.81,10.81,10.79,10.79,123300.0,7.2083,7.2083,7.195,7.195,123300.0
2009-09-14 11:05:00,10.8,10.81,10.78,10.79,117700.0,7.2016,7.2083,7.1883,7.195,117700.0
2009-09-14 11:10:00,10.8,10.8,10.79,10.8,89600.0,7.2016,7.2016,7.195,7.2016,89600.0
2009-09-14 11:15:00,10.8,10.82,10.79,10.81,245100.0,7.2016,7.215,7.195,7.2083,245100.0
2009-09-14 11:20:00,10.81,10.81,10.79,10.79,202700.0,7.2083,7.2083,7.195,7.195,202700.0
2009-09-14 11:25:00,10.79,10.8,10.75,10.75,166500.0,7.195,7.2016,7.1683,7.1683,166500.0
2009-09-14 11:30:00,10.76,10.78,10.75,10.77,112300.0,7.175,7.1883,7.1683,7.1816,112300.0
2009-09-14 11:35:00,10.77,10.79,10.76,10.79,172400.0,7.1816,7.195,7.175,7.195,172400.0
2009-09-14 11:40:00,10.78,10.79,10.77,10.77,96500.0,7.1883,7.195,7.1816,7.1816,96500.0
2009-09-14 11:45:00,10.77,10.78,10.76,10.77,42500.0,7.1816,7.1883,7.175,7.1816,42500.0
2009-09-14 11:50:00,10.76,10.77,10.75,10.75,56200.0,7.175,7.1816,7.1683,7.1683,56200.0
2009-09-14 11:55:00,10.75,10.76,10.75,10.75,60900.0,7.1683,7.175,7.1683,7.1683,60900.0
2009-09-14 12:00:00,10.75,10.76,10.72,10.75,192700.0,7.1683,7.175,7.1483,7.1683,192700.0
2009-09-14 12:05:00,10.74,10.75,10.72,10.73,108400.0,7.1616,7.1683,7.1483,7.155,108400.0
2009-09-14 12:10:00,10.73,10.75,10.73,10.75,55000.0,7.155,7.1683,7.155,7.1683,55000.0
2009-09-14 12:15:00,10.74,10.75,10.74,10.75,13300.0,7.1616,7.1683,7.1616,7.1683,13300.0
2009-09-14 12:20:00,10.75,10.77,10.74,10.77,46400.0,7.1683,7.1816,7.1616,7.1816,46400.0
2009-09-14 12:25:00,10.77,10.78,10.76,10.78,86900.0,7.1816,7.1883,7.175,7.1883,86900.0
2009-09-14 12:30:00,10.78,10.8,10.77,10.8,260200.0,7.1883,7.2016,7.1816,7.2016,260200.0
2009-09-14 12:35:00,10.8,10.8,10.78,10.79,96700.0,7.2016,7.2016,7.1883,7.195,96700.0
2009-09-14 12:40:00,10.79,10.8,10.78,10.8,37300.0,7.195,7.2016,7.1883,7.2016,37300.0
2009-09-14 12:45:00,10.8,10.8,10.79,10.8,19100.0,7.2016,7.2016,7.195,7.2016,19100.0
2009-09-14 12:50:00,10.8,10.8,10.78,10.78,83200.0,7.2016,7.2016,7.1883,7.1883,83200.0
2009-09-14 12:55:00,10.79,10.79,10.78,10.78,41600.0,7.195,7.195,7.1883,7.1883,41600.0
2009-09-14 13:00:00,10.79,10.79,10.77,10.77,38900.0,7.195,7.195,7.1816,7.1816,38900.0
2009-09-14 13:05:00,10.77,10.78,10.77,10.77,22100.0,7.1816,7.1883,7.1816,7.1816,22100.0
2009-09-14 13:10:00,10.77,10.78,10.77,10.77,12400.0,7.1816,7.1883,7.1816,7.1816,12400.0
2009-09-14 13:15:00,10.77,10.77,10.75,10.75,98500.0,7.1816,7.1816,7.1683,7.1683,98500.0
2009-09-14 13:20:00,10.76,10.76,10.75,10.75,12400.0,7.175,7.175,7.1683,7.1683,12400.0
2009-09-14 13:25:00,10.76,10.76,10.75,10.76,33300.0,7.175,7.175,7.1683,7.175,33300.0
2009-09-14 13:30:00,10.75,10.77,10.75,10.77,72000.0,7.1683,7.1816,7.1683,7.1816,72000.0
2009-09-14 13:35:00,10.77,10.78,10.75,10.76,235200.0,7.1816,7.1883,7.1683,7.175,235200.0
2009-09-14 13:40:00,10.77,10.77,10.76,10.77,30600.0,7.1816,7.1816,7.175,7.1816,30600.0
2009-09-14 13:45:00,10.76,10.77,10.76,10.77,26900.0,7.175,7.1816,7.175,7.1816,26900.0
2009-09-14 13:50:00,10.77,10.79,10.76,10.79,97300.0,7.1816,7.195,7.175,7.195,97300.0
2009-09-14 13:55:00,10.79,10.79,10.78,10.79,19500.0,7.195,7.195,7.1883,7.195,19500.0
2009-09-14 14:00:00,10.79,10.79,10.78,10.79,20900.0,7.195,7.195,7.1883,7.195,20900.0
2009-09-14 14:05:00,10.78,10.8,10.78,10.79,146500.0,7.1883,7.2016,7.1883,7.195,146500.0
2009-09-14 14:10:00,10.8,10.8,10.79,10.79,19800.0,7.2016,7.2016,7.195,7.195,19800.0
2009-09-14 14:15:00,10.79,10.8,10.79,10.79,17700.0,7.195,7.2016,7.195,7.195,17700.0
2009-09-14 14:20:00,10.79,10.8,10.79,10.8,15100.0,7.195,7.2016,7.195,7.2016,15100.0
2009-09-14 14:25:00,10.79,10.81,10.77,10.8,351400.0,7.195,7.2083,7.1816,7.2016,351400.0
2009-09-14 14:30:00,10.8,10.84,10.8,10.83,202600.0,7.2016,7.2283,7.2016,7.2217,202600.0
2009-09-14 14:35:00,10.83,10.84,10.81,10.81,80800.0,7.2217,7.2283,7.2083,7.2083,80800.0
2009-09-14 14:40:00,10.81,10.84,10.81,10.83,96200.0,7.2083,7.2283,7.2083,7.2217,96200.0
2009-09-14 14:45:00,10.83,10.84,10.82,10.82,125300.0,7.2217,7.2283,7.215,7.215,125300.0
2009-09-14 14:50:00,10.82,10.83,10.8,10.8,63500.0,7.215,7.2217,7.2016,7.2016,63500.0
2009-09-14 14:55:00,10.8,10.82,10.79,10.8,254900.0,7.2016,7.215,7.195,7.2016,254900.0
2009-09-14 15:00:00,10.8,10.81,10.8,10.8,46700.0,7.2016,7.2083,7.2016,7.2016,46700.0
2009-09-14 15:05:00,10.8,10.81,10.79,10.8,100500.0,7.2016,7.2083,7.195,7.2016,100500.0
2009-09-14 15:10:00,10.8,10.81,10.8,10.8,37900.0,7.2016,7.2083,7.2016,7.2016,37900.0
2009-09-14 15:15:00,10.8,10.81,10.79,10.8,256600.0,7.2016,7.2083,7.195,7.2016,256600.0
2009-09-14 15:20:00,10.8,10.81,10.79,10.8,190700.0,7.2016,7.2083,7.195,7.2016,190700.0
2009-09-14 15:25:00,10.79,10.8,10.78,10.79,67100.0,7.195,7.2016,7.1883,7.195,67100.0
2009-09-14 15:30:00,10.8,10.81,10.79,10.8,106400.0,7.2016,7.2083,7.195,7.2016,106400.0
2009-09-14 15:35:00,10.8,10.81,10.78,10.79,199900.0,7.2016,7.2083,7.1883,7.195,199900.0
2009-09-14 15:40:00,10.8,10.81,10.79,10.81,389200.0,7.2016,7.2083,7.195,7.2083,389200.0
2009-09-14 15:45:00,10.8,10.81,10.79,10.81,347300.0,7.2016,7.2083,7.195,7.2083,347300.0
2009-09-14 15:50:00,10.81,10.82,10.79,10.81,474700.0,7.2083,7.215,7.195,7.2083,474700.0
2009-09-14 15:55:00,10.81,10.83,10.79,10.8,792000.0,7.2083,7.2217,7.195,7.2016,792000.0
2009-09-15 09:30:00,10.9,10.95,10.85,10.87,325400.0,7.2683,7.3017,7.235,7.2483,325400.0
2009-09-15 09:35:00,10.86,10.95,10.86,10.91,192900.0,7.2417,7.3017,7.2417,7.275,192900.0
2009-09-15 09:40:00,10.91,10.92,10.89,10.91,81400.0,7.275,7.2817,7.2617,7.275,81400.0
2009-09-15 09:45:00,10.91,10.95,10.91,10.94,172400.0,7.275,7.3017,7.275,7.295,172400.0
2009-09-15 09:50:00,10.94,10.94,10.83,10.83,265700.0,7.295,7.295,7.2217,7.2217,265700.0
2009-09-15 09:55:00,10.83,10.86,10.8,10.85,193500.0,7.2217,7.2417,7.2016,7.235,193500.0
2009-09-15 10:00:00,10.85,10.85,10.8,10.83,159100.0,7.235,7.235,7.2016,7.2217,159100.0
2009-09-15 10:05:00,10.83,10.86,10.82,10.86,104700.0,7.2217,7.2417,7.215,7.2417,104700.0
2009-09-15 10:10:00,10.86,10.87,10.83,10.85,137800.0,7.2417,7.2483,7.2217,7.235,137800.0
2009-09-15 10:15:00,10.84,10.86,10.82,10.83,116800.0,7.2283,7.2417,7.215,7.2217,116800.0
2009-09-15 10:20:00,10.83,10.85,10.83,10.84,67600.0,7.2217,7.235,7.2217,7.2283,67600.0
2009-09-15 10:25:00,10.85,10.86,10.84,10.86,46800.0,7.235,7.2417,7.2283,7.2417,46800.0
2009-09-15 10:30:00,10.86,10.86,10.85,10.86,61300.0,7.2417,7.2417,7.235,7.2417,61300.0
2009-09-15 10:35:00,10.86,10.9,10.86,10.9,67800.0,7.2417,7.2683,7.2417,7.2683,67800.0
2009-09-15 10:40:00,10.89,10.89,10.87,10.89,130500.0,7.2617,7.2617,7.2483,7.2617,130500.0
2009-09-15 10:45:00,10.88,10.89,10.88,10.89,32400.0,7.255,7.2617,7.255,7.2617,32400.0
2009-09-15 10:50:00,10.88,10.89,10.88,10.89,30100.0,7.255,7.2617,7.255,7.2617,30100.0
2009-09-15 10:55:00,10.88,10.91,10.88,10.91,46500.0,7.255,7.275,7.255,7.275,46500.0
2009-09-15 11:00:00,10.91,10.92,10.88,10.88,111700.0,7.275,7.2817,7.255,7.255,111700.0
2009-09-15 11:05:00,10.88,10.91,10.88,10.9,34800.0,7.255,7.275,7.255,7.2683,34800.0
2009-09-15 11:10:00,10.91,10.91,10.88,10.88,35900.0,7.275,7.275,7.255,7.255,35900.0
2009-09-15 11:15:00,10.88,10.89,10.85,10.85,56500.0,7.255,7.2617,7.235,7.235,56500.0
2009-09-15 11:20:00,10.85,10.87,10.84,10.86,79600.0,7.235,7.2483,7.2283,7.2417,79600.0
2009-09-15 11:25:00,10.87,10.87,10.86,10.86,10700.0,7.2483,7.2483,7.2417,7.2417,10700.0
2009-09-15 11:30:00,10.87,10.88,10.86,10.87,55300.0,7.2483,7.255,7.2417,7.2483,55300.0
2009-09-15 11:35:00,10.88,10.92,10.87,10.91,76700.0,7.255,7.2817,7.2483,7.275,76700.0
2009-09-15 11:40:00,10.92,10.93,10.91,10.92,38500.0,7.2817,7.2883,7.275,7.2817,38500.0
2009-09-15 11:45:00,10.91,10.95,10.91,10.95,77400.0,7.275,7.3017,7.275,7.3017,77400.0
2009-09-15 11:50:00,10.95,10.95,10.93,10.93,27400.0,7.3017,7.3017,7.2883,7.2883,27400.0
2009-09-15 11:55:00,10.93,10.94,10.9,10.91,91600.0,7.2883,7.295,7.2683,7.275,91600.0
2009-09-15 12:00:00,10.9,10.91,10.89,10.89,25100.0,7.2683,7.275,7.2617,7.2617,25100.0
2009-09-15 12:05:00,10.89,10.91,10.89,10.89,108200.0,7.2617,7.275,7.2617,7.2617,108200.0
2009-09-15 12:10:00,10.9,10.9,10.88,10.89,47000.0,7.2683,7.2683,7.255,7.2617,47000.0
2009-09-15 12:15:00,10.88,10.9,10.88,10.89,69100.0,7.255,7.2683,7.255,7.2617,69100.0
2009-09-15 12:20:00,10.89,10.91,10.89,10.91,67300.0,7.2617,7.275,7.2617,7.275,67300.0
2009-09-15 12:25:00,10.9,10.91,10.88,10.88,66700.0,7.2683,7.275,7.255,7.255,66700.0
2009-09-15 12:30:00,10.88,10.88,10.87,10.87,30800.0,7.255,7.255,7.2483,7.2483,30800.0
2009-09-15 12:35:00,10.87,10.88,10.87,10.87,44100.0,7.2483,7.255,7.2483,7.2483,44100.0
2009-09-15 12:40:00,10.88,10.88,10.87,10.88,13600.0,7.255,7.255,7.2483,7.255,13600.0
2009-09-15 12:45:00,10.87,10.88,10.86,10.87,35400.0,7.2483,7.255,7.2417,7.2483,35400.0
2009-09-15 12:50:00,10.87,10.89,10.86,10.88,74400.0,7.2483,7.2617,7.2417,7.255,74400.0
2009-09-15 12:55:00,10.88,10.9,10.88,10.9,104700.0,7.255,7.2683,7.255,7.2683,104700.0
2009-09-15 13:00:00,10.9,10.93,10.9,10.91,148300.0,7.2683,7.2883,7.2683,7.275,148300.0
2009-09-15 13:05:00,10.9,10.91,10.9,10.91,23900.0,7.2683,7.275,7.2683,7.275,23900.0
2009-09-15 13:10:00,10.91,10.92,10.9,10.92,81600.0,7.275,7.2817,7.2683,7.2817,81600.0
2009-09-15 13:15:00,10.92,10.93,10.9,10.9,39800.0,7.2817,7.2883,7.2683,7.2683,39800.0
2009-09-15 13:20:00,10.9,10.91,10.89,10.9,83100.0,7.2683,7.275,7.2617,7.2683,83100.0
2009-09-15 13:25:00,10.9,10.91,10.89,10.89,27200.0,7.2683,7.275,7.2617,7.2617,27200.0
2009-09-15 13:30:00,10.89,10.91,10.88,10.91,66400.0,7.2617,7.275,7.255,7.275,66400.0
2009-09-15 13:35:00,10.9,10.91,10.89,10.9,202500.0,7.2683,7.275,7.2617,7.2683,202500.0
2009-09-15 13:40:00,10.9,10.9,10.88,10.89,64800.0,7.2683,7.2683,7.255,7.2617,64800.0
2009-09-15 13:45:00,10.89,10.9,10.89,10.89,19800.0,7.2617,7.2683,7.2617,7.2617,19800.0
2009-09-15 13:50:00,10.9,10.92,10.89,10.9,90800.0,7.2683,7.2817,7.2617,7.2683,90800.0
2009-09-15 13:55:00,10.9,10.92,10.9,10.91,65700.0,7.2683,7.2817,7.2683,7.275,65700.0
2009-09-15 14:00:00,10.92,10.93,10.89,10.89,153000.0,7.2817,7.2883,7.2617,7.2617,153000.0
2009-09-15 14:05:00,10.9,10.9,10.88,10.88,47800.0,7.2683,7.2683,7.255,7.255,47800.0
2009-09-15 14:10:00,10.88,10.89,10.88,10.89,30700.0,7.255,7.2617,7.255,7.2617,30700.0
2009-09-15 14:15:00,10.88,10.89,10.87,10.87,42000.0,7.255,7.2617,7.2483,7.2483,42000.0
2009-09-15 14:20:00,10.87,10.88,10.87,10.87,15700.0,7.2483,7.255,7.2483,7.2483,15700.0
2009-09-15 14:25:00,10.87,10.88,10.87,10.87,58500.0,7.2483,7.255,7.2483,7.2483,58500.0
2009-09-15 14:30:00,10.87,10.88,10.87,10.87,61000.0,7.2483,7.255,7.2483,7.2483,61000.0
2009-09-15 14:35:00,10.87,10.88,10.85,10.88,131000.0,7.2483,7.255,7.235,7.255,131000.0
2009-09-15 14:40:00,10.88,10.88,10.85,10.85,79700.0,7.255,7.255,7.235,7.235,79700.0
2009-09-15 14:45:00,10.85,10.88,10.85,10.88,93700.0,7.235,7.255,7.235,7.255,93700.0
2009-09-15 14:50:00,10.88,10.88,10.86,10.86,61400.0,7.255,7.255,7.2417,7.2417,61400.0
2009-09-15 14:55:00,10.85,10.86,10.85,10.85,67000.0,7.235,7.2417,7.235,7.235,67000.0
2009-09-15 15:00:00,10.85,10.86,10.85,10.85,36400.0,7.235,7.2417,7.235,7.235,36400.0
2009-09-15 15:05:00,10.85,10.86,10.85,10.86,38500.0,7.235,7.2417,7.235,7.2417,38500.0
2009-09-15 15:10:00,10.85,10.86,10.85,10.86,54900.0,7.235,7.2417,7.235,7.2417,54900.0
2009-09-15 15:15:00,10.85,10.86,10.84,10.85,175900.0,7.235,7.2417,7.2283,7.235,175900.0
2009-09-15 15:20:00,10.85,10.88,10.85,10.86,277700.0,7.235,7.255,7.235,7.2417,277700.0
2009-09-15 15:25:00,10.86,10.88,10.85,10.87,102100.0,7.2417,7.255,7.235,7.2483,102100.0
2009-09-15 15:30:00,10.87,10.88,10.84,10.86,369800.0,7.2483,7.255,7.2283,7.2417,369800.0
2009-09-15 15:35:00,10.86,10.88,10.85,10.86,226100.0,7.2417,7.255,7.235,7.2417,226100.0
2009-09-15 15:40:00,10.86,10.87,10.85,10.87,278400.0,7.2417,7.2483,7.235,7.2483,278400.0
2009-09-15 15:45:00,10.87,10.87,10.83,10.86,433700.0,7.2483,7.2483,7.2217,7.2417,433700.0
2009-09-15 15:50:00,10.85,10.88,10.84,10.88,335100.0,7.235,7.255,7.2283,7.255,335100.0
2009-09-15 15:55:00,10.87,10.91,10.87,10.9,580600.0,7.2483,7.275,7.2483,7.2683,580600.0
2009-09-16 09:30:00,10.98,11.02,10.97,11.0,235700.0,7.3217,7.3483,7.315,7.335,235700.0
2009-09-16 09:35:00,11.0,11.01,10.92,10.93,151700.0,7.335,7.3417,7.2817,7.2883,151700.0
2009-09-16 09:40:00,10.93,10.93,10.85,10.86,167100.0,7.2883,7.2883,7.235,7.2417,167100.0
2009-09-16 09:45:00,10.87,10.89,10.85,10.88,157000.0,7.2483,7.2617,7.235,7.255,157000.0
2009-09-16 09:50:00,10.88,10.89,10.86,10.89,129000.0,7.255,7.2617,7.2417,7.2617,129000.0
2009-09-16 09:55:00,10.88,10.95,10.88,10.95,209400.0,7.255,7.3017,7.255,7.3017,209400.0
2009-09-16 10:00:00,10.95,10.95,10.89,10.94,789400.0,7.3017,7.3017,7.2617,7.295,789400.0
2009-09-16 10:05:00,10.94,10.96,10.91,10.93,297500.0,7.295,7.3083,7.275,7.2883,297500.0
2009-09-16 10:10:00,10.92,10.94,10.89,10.89,277300.0,7.2817,7.295,7.2617,7.2617,277300.0
2009-09-16 10:15:00,10.89,10.92,10.89,10.91,522500.0,7.2617,7.2817,7.2617,7.275,522500.0
2009-09-16 10:20:00,10.91,10.92,10.9,10.91,1430200.0,7.275,7.2817,7.2683,7.275,1430200.0
2009-09-16 10:25:00,10.9,10.93,10.89,10.92,360800.0,7.2683,7.2883,7.2617,7.2817,360800.0
2009-09-16 10:30:00,10.92,10.93,10.9,10.92,124900.0,7.2817,7.2883,7.2683,7.2817,124900.0
2009-09-16 10:35:00,10.91,10.92,10.9,10.92,284000.0,7.275,7.2817,7.2683,7.2817,284000.0
2009-09-16 10:40:00,10.92,10.92,10.9,10.91,184400.0,7.2817,7.2817,7.2683,7.275,184400.0
2009-09-16 10:45:00,10.9,10.93,10.9,10.93,464900.0,7.2683,7.2883,7.2683,7.2883,464900.0
2009-09-16 10:50:00,10.93,10.93,10.92,10.92,30000.0,7.2883,7.2883,7.2817,7.2817,30000.0
2009-09-16 10:55:00,10.92,10.95,10.92,10.93,155800.0,7.2817,7.3017,7.2817,7.2883,155800.0
2009-09-16 11:00:00,10.93,10.93,10.92,10.92,20800.0,7.2883,7.2883,7.2817,7.2817,20800.0
2009-09-16 11:05:00,10.92,10.94,10.91,10.94,164200.0,7.2817,7.295,7.275,7.295,164200.0
2009-09-16 11:10:00,10.94,10.95,10.91,10.92,544400.0,7.295,7.3017,7.275,7.2817,544400.0
2009-09-16 11:15:00,10.92,10.93,10.92,10.93,17500.0,7.2817,7.2883,7.2817,7.2883,17500.0
2009-09-16 11:20:00,10.93,10.93,10.88,10.89,170300.0,7.2883,7.2883,7.255,7.2617,170300.0
2009-09-16 11:25:00,10.88,10.9,10.87,10.89,309500.0,7.255,7.2683,7.2483,7.2617,309500.0
2009-09-16 11:30:00,10.89,10.9,10.88,10.9,305600.0,7.2617,7.2683,7.255,7.2683,305600.0
2009-09-16 11:35:00,10.89,10.91,10.89,10.89,338100.0,7.2617,7.275,7.2617,7.2617,338100.0
2009-09-16 11:40:00,10.9,10.9,10.88,10.89,498100.0,7.2683,7.2683,7.255,7.2617,498100.0
2009-09-16 11:45:00,10.88,10.89,10.88,10.88,53100.0,7.255,7.2617,7.255,7.255,53100.0
2009-09-16 11:50:00,10.88,10.91,10.88,10.91,150300.0,7.255,7.275,7.255,7.275,150300.0
2009-09-16 11:55:00,10.91,10.92,10.9,10.91,114100.0,7.275,7.2817,7.2683,7.275,114100.0
2009-09-16 12:00:00,10.9,10.92,10.9,10.91,149600.0,7.2683,7.2817,7.2683,7.275,149600.0
2009-09-16 12:05:00,10.91,10.95,10.9,10.95,365500.0,7.275,7.3017,7.2683,7.3017,365500.0
2009-09-16 12:10:00,10.95,10.95,10.92,10.94,427100.0,7.3017,7.3017,7.2817,7.295,427100.0
2009-09-16 12:15:00,10.94,10.94,10.92,10.93,233700.0,7.295,7.295,7.2817,7.2883,233700.0
2009-09-16 12:20:00,10.94,10.97,10.93,10.96,132000.0,7.295,7.315,7.2883,7.3083,132000.0
2009-09-16 12:25:00,10.97,10.98,10.95,10.96,191200.0,7.315,7.3217,7.3017,7.3083,191200.0
2009-09-16 12:30:00,10.97,10.97,10.93,10.94,58600.0,7.315,7.315,7.2883,7.295,58600.0
2009-09-16 12:35:00,10.93,10.94,10.93,10.93,15800.0,7.2883,7.295,7.2883,7.2883,15800.0
2009-09-16 12:40:00,10.93,10.94,10.91,10.91,96000.0,7.2883,7.295,7.275,7.275,96000.0
2009-09-16 12:45:00,10.91,10.96,10.9,10.93,168600.0,7.275,7.3083,7.2683,7.2883,168600.0
2009-09-16 12:50:00,10.94,10.96,10.92,10.94,117100.0,7.295,7.3083,7.2817,7.295,117100.0
2009-09-16 12:55:00,10.93,10.95,10.92,10.94,62800.0,7.2883,7.3017,7.2817,7.295,62800.0
2009-09-16 13:00:00,10.94,10.94,10.9,10.92,791800.0,7.295,7.295,7.2683,7.2817,791800.0
2009-09-16 13:05:00,10.92,10.93,10.91,10.92,36100.0,7.2817,7.2883,7.275,7.2817,36100.0
2009-09-16 13:10:00,10.91,10.92,10.9,10.9,148600.0,7.275,7.2817,7.2683,7.2683,148600.0
2009-09-16 13:15:00,10.9,10.94,10.9,10.94,94400.0,7.2683,7.295,7.2683,7.295,94400.0
2009-09-16 13:20:00,10.94,10.95,10.9,10.92,316100.0,7.295,7.3017,7.2683,7.2817,316100.0
2009-09-16 13:25:00,10.92,10.93,10.91,10.91,74200.0,7.2817,7.2883,7.275,7.275,74200.0
2009-09-16 13:30:00,10.91,10.92,10.91,10.91,33600.0,7.275,7.2817,7.275,7.275,33600.0
2009-09-16 13:35:00,10.91,10.92,10.88,10.91,471900.0,7.275,7.2817,7.255,7.275,471900.0
2009-09-16 13:40:00,10.9,10.93,10.9,10.93,236500.0,7.2683,7.2883,7.2683,7.2883,236500.0
2009-09-16 13:45:00,10.92,10.93,10.92,10.93,17600.0,7.2817,7.2883,7.2817,7.2883,17600.0
2009-09-16 13:50:00,10.92,10.93,10.91,10.93,155200.0,7.2817,7.2883,7.275,7.2883,155200.0
2009-09-16 13:55:00,10.93,10.94,10.91,10.92,138700.0,7.2883,7.295,7.275,7.2817,138700.0
2009-09-16 14:00:00,10.92,10.93,10.92,10.92,40200.0,7.2817,7.2883,7.2817,7.2817,40200.0
2009-09-16 14:05:00,10.92,10.93,10.92,10.92,49100.0,7.2817,7.2883,7.2817,7.2817,49100.0
2009-09-16 14:10:00,10.93,10.94,10.92,10.94,56800.0,7.2883,7.295,7.2817,7.295,56800.0
2009-09-16 14:15:00,10.94,10.96,10.93,10.95,180700.0,7.295,7.3083,7.2883,7.3017,180700.0
2009-09-16 14:20:00,10.95,10.96,10.95,10.95,32100.0,7.3017,7.3083,7.3017,7.3017,32100.0
2009-09-16 14:25:00,10.95,10.96,10.94,10.94,142700.0,7.3017,7.3083,7.295,7.295,142700.0
2009-09-16 14:30:00,10.94,10.95,10.92,10.92,58200.0,7.295,7.3017,7.2817,7.2817,58200.0
2009-09-16 14:35:00,10.92,10.93,10.92,10.93,34100.0,7.2817,7.2883,7.2817,7.2883,34100.0
2009-09-16 14:40:00,10.92,10.93,10.92,10.92,37400.0,7.2817,7.2883,7.2817,7.2817,37400.0
2009-09-16 14:45:00,10.92,10.93,10.92,10.92,53100.0,7.2817,7.2883,7.2817,7.2817,53100.0
2009-09-16 14:50:00,10.92,10.94,10.92,10.94,64500.0,7.2817,7.295,7.2817,7.295,64500.0
2009-09-16 14:55:00,10.94,10.94,10.93,10.93,72800.0,7.295,7.295,7.2883,7.2883,72800.0
2009-09-16 15:00:00,10.93,10.95,10.92,10.95,156000.0,7.2883,7.3017,7.2817,7.3017,156000.0
2009-09-16 15:05:00,10.94,10.95,10.93,10.93,98900.0,7.295,7.3017,7.2883,7.2883,98900.0
2009-09-16 15:10:00,10.94,10.95,10.92,10.93,247700.0,7.295,7.3017,7.2817,7.2883,247700.0
2009-09-16 15:15:00,10.93,10.94,10.92,10.93,199600.0,7.2883,7.295,7.2817,7.2883,199600.0
2009-09-16 15:20:00,10.92,10.93,10.92,10.93,121900.0,7.2817,7.2883,7.2817,7.2883,121900.0
2009-09-16 15:25:00,10.92,10.94,10.91,10.94,204100.0,7.2817,7.295,7.275,7.295,204100.0
2009-09-16 15:30:00,10.93,10.94,10.92,10.92,209800.0,7.2883,7.295,7.2817,7.2817,209800.0
2009-09-16 15:35:00,10.92,10.94,10.91,10.93,298500.0,7.2817,7.295,7.275,7.2883,298500.0
2009-09-16 15:40:00,10.94,10.94,10.93,10.93,197200.0,7.295,7.295,7.2883,7.2883,197200.0
2009-09-16 15:45:00,10.93,10.97,10.93,10.97,484400.0,7.2883,7.315,7.2883,7.315,484400.0
2009-09-16 15:50:00,10.97,10.99,10.96,10.98,516100.0,7.315,7.3283,7.3083,7.3217,516100.0
2009-09-16 15:55:00,10.98,11.03,10.98,11.02,1559700.0,7.3217,7.355,7.3217,7.3483,1559700.0
2009-09-17 09:30:00,11.0,11.0,10.92,10.96,557000.0,7.335,7.335,7.2817,7.3083,557000.0
2009-09-17 09:35:00,10.95,11.04,10.93,11.02,768000.0,7.3017,7.3617,7.2883,7.3483,768000.0
2009-09-17 09:40:00,11.01,11.02,10.95,10.96,571700.0,7.3417,7.3483,7.3017,7.3083,571700.0
2009-09-17 09:45:00,10.95,10.96,10.93,10.95,453700.0,7.3017,7.3083,7.2883,7.3017,453700.0
2009-09-17 09:50:00,10.95,10.96,10.94,10.94,425000.0,7.3017,7.3083,7.295,7.295,425000.0
2009-09-17 09:55:00,10.95,10.97,10.95,10.97,569600.0,7.3017,7.315,7.3017,7.315,569600.0
2009-09-17 10:00:00,10.97,10.97,10.94,10.94,438600.0,7.315,7.315,7.295,7.295,438600.0
2009-09-17 10:05:00,10.94,10.96,10.94,10.96,142800.0,7.295,7.3083,7.295,7.3083,142800.0
2009-09-17 10:10:00,10.96,10.96,10.94,10.95,396300.0,7.3083,7.3083,7.295,7.3017,396300.0
2009-09-17 10:15:00,10.95,10.96,10.93,10.93,345900.0,7.3017,7.3083,7.2883,7.2883,345900.0
2009-09-17 10:20:00,10.94,10.96,10.93,10.93,621800.0,7.295,7.3083,7.2883,7.2883,621800.0
2009-09-17 10:25:00,10.94,10.95,10.88,10.9,361100.0,7.295,7.3017,7.255,7.2683,361100.0
2009-09-17 10:30:00,10.91,10.94,10.9,10.93,177600.0,7.275,7.295,7.2683,7.2883,177600.0
2009-09-17 10:35:00,10.94,10.95,10.94,10.94,53700.0,7.295,7.3017,7.295,7.295,53700.0
2009-09-17 10:40:00,10.95,10.95,10.94,10.95,207900.0,7.3017,7.3017,7.295,7.3017,207900.0
2009-09-17 10:45:00,10.94,10.95,10.94,10.95,73300.0,7.295,7.3017,7.295,7.3017,73300.0
2009-09-17 10:50:00,10.95,10.96,10.94,10.95,284200.0,7.3017,7.3083,7.295,7.3017,284200.0
2009-09-17 10:55:00,10.95,10.95,10.91,10.92,345700.0,7.3017,7.3017,7.275,7.2817,345700.0
2009-09-17 11:00:00,10.93,10.93,10.92,10.93,91000.0,7.2883,7.2883,7.2817,7.2883,91000.0
2009-09-17 11:05:00,10.92,10.93,10.9,10.92,216100.0,7.2817,7.2883,7.2683,7.2817,216100.0
2009-09-17 11:10:00,10.92,10.92,10.91,10.92,72900.0,7.2817,7.2817,7.275,7.2817,72900.0
2009-09-17 11:15:00,10.92,10.92,10.9,10.91,128500.0,7.2817,7.2817,7.2683,7.275,128500.0
2009-09-17 11:20:00,10.92,10.92,10.91,10.91,74800.0,7.2817,7.2817,7.275,7.275,74800.0
2009-09-17 11:25:00,10.91,10.96,10.91,10.94,349100.0,7.275,7.3083,7.275,7.295,349100.0
2009-09-17 11:30:00,10.95,10.98,10.95,10.97,404300.0,7.3017,7.3217,7.3017,7.315,404300.0
2009-09-17 11:35:00,10.97,10.97,10.95,10.96,237000.0,7.315,7.315,7.3017,7.3083,237000.0
2009-09-17 11:40:00,10.96,10.98,10.95,10.98,121300.0,7.3083,7.3217,7.3017,7.3217,121300.0
2009-09-17 11:45:00,10.98,10.98,10.97,10.97,60600.0,7.3217,7.3217,7.315,7.315,60600.0
2009-09-17 11:50:00,10.97,10.98,10.95,10.95,258600.0,7.315,7.3217,7.3017,7.3017,258600.0
2009-09-17 11:55:00,10.95,10.98,10.95,10.96,211900.0,7.3017,7.3217,7.3017,7.3083,211900.0
2009-09-17 12:00:00,10.96,10.97,10.95,10.95,70700.0,7.3083,7.315,7.3017,7.3017,70700.0
2009-09-17 12:05:00,10.95,10.96,10.94,10.95,80500.0,7.3017,7.3083,7.295,7.3017,80500.0
2009-09-17 12:10:00,10.94,10.95,10.91,10.91,62800.0,7.295,7.3017,7.275,7.275,62800.0
2009-09-17 12:15:00,10.91,10.92,10.9,10.9,143500.0,7.275,7.2817,7.2683,7.2683,143500.0
2009-09-17 12:20:00,10.9,10.91,10.9,10.9,25600.0,7.2683,7.275,7.2683,7.2683,25600.0
2009-09-17 12:25:00,10.9,10.95,10.9,10.94,162000.0,7.2683,7.3017,7.2683,7.295,162000.0
2009-09-17 12:30:00,10.94,10.95,10.94,10.94,33200.0,7.295,7.3017,7.295,7.295,33200.0
2009-09-17 12:35:00,10.95,10.95,10.92,10.92,489400.0,7.3017,7.3017,7.2817,7.2817,489400.0
2009-09-17 12:40:00,10.92,10.93,10.89,10.9,478900.0,7.2817,7.2883,7.2617,7.2683,478900.0
2009-09-17 12:45:00,10.9,10.9,10.86,10.87,335000.0,7.2683,7.2683,7.2417,7.2483,335000.0
2009-09-17 12:50:00,10.88,10.91,10.87,10.9,296600.0,7.255,7.275,7.2483,7.2683,296600.0
2009-09-17 12:55:00,10.9,10.91,10.88,10.9,376300.0,7.2683,7.275,7.255,7.2683,376300.0
2009-09-17 13:00:00,10.89,10.91,10.89,10.9,136400.0,7.2617,7.275,7.2617,7.2683,136400.0
2009-09-17 13:05:00,10.9,10.91,10.89,10.9,568900.0,7.2683,7.275,7.2617,7.2683,568900.0
2009-09-17 13:10:00,10.91,10.93,10.9,10.91,134100.0,7.275,7.2883,7.2683,7.275,134100.0
2009-09-17 13:15:00,10.9,10.91,10.9,10.9,31200.0,7.2683,7.275,7.2683,7.2683,31200.0
2009-09-17 13:20:00,10.9,10.91,10.88,10.88,132900.0,7.2683,7.275,7.255,7.255,132900.0
2009-09-17 13:25:00,10.88,10.89,10.86,10.86,207500.0,7.255,7.2617,7.2417,7.2417,207500.0
2009-09-17 13:30:00,10.86,10.88,10.86,10.87,64700.0,7.2417,7.255,7.2417,7.2483,64700.0
2009-09-17 13:35:00,10.87,10.88,10.85,10.85,248200.0,7.2483,7.255,7.235,7.235,248200.0
2009-09-17 13:40:00,10.85,10.87,10.84,10.85,123300.0,7.235,7.2483,7.2283,7.235,123300.0
2009-09-17 13:45:00,10.86,10.88,10.85,10.86,292800.0,7.2417,7.255,7.235,7.2417,292800.0
2009-09-17 13:50:00,10.86,10.89,10.85,10.88,250700.0,7.2417,7.2617,7.235,7.255,250700.0
2009-09-17 13:55:00,10.89,10.9,10.89,10.89,233000.0,7.2617,7.2683,7.2617,7.2617,233000.0
2009-09-17 14:00:00,10.89,10.9,10.88,10.88,82100.0,7.2617,7.2683,7.255,7.255,82100.0
2009-09-17 14:05:00,10.88,10.9,10.87,10.9,70900.0,7.255,7.2683,7.2483,7.2683,70900.0
2009-09-17 14:10:00,10.9,10.91,10.89,10.9,118700.0,7.2683,7.275,7.2617,7.2683,118700.0
2009-09-17 14:15:00,10.9,10.91,10.9,10.9,138400.0,7.2683,7.275,7.2683,7.2683,138400.0
2009-09-17 14:20:00,10.9,10.91,10.87,10.89,289700.0,7.2683,7.275,7.2483,7.2617,289700.0
2009-09-17 14:25:00,10.88,10.92,10.88,10.9,431400.0,7.255,7.2817,7.255,7.2683,431400.0
2009-09-17 14:30:00,10.91,10.91,10.89,10.9,43300.0,7.275,7.275,7.2617,7.2683,43300.0
2009-09-17 14:35:00,10.9,10.92,10.89,10.92,74000.0,7.2683,7.2817,7.2617,7.2817,74000.0
2009-09-17 14:40:00,10.91,10.92,10.89,10.92,185900.0,7.275,7.2817,7.2617,7.2817,185900.0
2009-09-17 14:45:00,10.92,10.92,10.9,10.91,245800.0,7.2817,7.2817,7.2683,7.275,245800.0
2009-09-17 14:50:00,10.92,10.92,10.9,10.91,267500.0,7.2817,7.2817,7.2683,7.275,267500.0
2009-09-17 14:55:00,10.91,10.92,10.9,10.92,281900.0,7.275,7.2817,7.2683,7.2817,281900.0
2009-09-17 15:00:00,10.91,10.92,10.9,10.91,106700.0,7.275,7.2817,7.2683,7.275,106700.0
2009-09-17 15:05:00,10.92,10.92,10.9,10.9,184800.0,7.2817,7.2817,7.2683,7.2683,184800.0
2009-09-17 15:10:00,10.9,10.91,10.89,10.89,42400.0,7.2683,7.275,7.2617,7.2617,42400.0
2009-09-17 15:15:00,10.89,10.91,10.88,10.89,239700.0,7.2617,7.275,7.255,7.2617,239700.0
2009-09-17 15:20:00,10.89,10.92,10.89,10.92,371300.0,7.2617,7.2817,7.2617,7.2817,371300.0
2009-09-17 15:25:00,10.92,10.93,10.9,10.9,202000.0,7.2817,7.2883,7.2683,7.2683,202000.0
2009-09-17 15:30:00,10.9,10.91,10.9,10.9,40700.0,7.2683,7.275,7.2683,7.2683,40700.0
2009-09-17 15:35:00,10.9,10.91,10.89,10.9,362200.0,7.2683,7.275,7.2617,7.2683,362200.0
2009-09-17 15:40:00,10.9,10.91,10.89,10.89,465500.0,7.2683,7.275,7.2617,7.2617,465500.0
2009-09-17 15:45:00,10.9,10.9,10.87,10.87,197400.0,7.2683,7.2683,7.2483,7.2483,197400.0
2009-09-17 15:50:00,10.87,10.9,10.87,10.88,409600.0,7.2483,7.2683,7.2483,7.255,409600.0
2009-09-17 15:55:00,10.88,10.89,10.88,10.89,323200.0,7.255,7.2617,7.255,7.2617,323200.0
2009-09-18 09:30:00,10.87,11.0,10.87,10.97,304400.0,7.2483,7.335,7.2483,7.315,304400.0
2009-09-18 09:35:00,10.97,10.98,10.92,10.94,199300.0,7.315,7.3217,7.2817,7.295,199300.0
2009-09-18 09:40:00,10.93,10.94,10.91,10.92,303800.0,7.2883,7.295,7.275,7.2817,303800.0
2009-09-18 09:45:00,10.92,10.93,10.9,10.9,206100.0,7.2817,7.2883,7.2683,7.2683,206100.0
2009-09-18 09:50:00,10.9,10.92,10.9,10.91,283700.0,7.2683,7.2817,7.2683,7.275,283700.0
2009-09-18 09:55:00,10.91,10.93,10.9,10.91,95800.0,7.275,7.2883,7.2683,7.275,95800.0
2009-09-18 10:00:00,10.91,10.93,10.89,10.92,320400.0,7.275,7.2883,7.2617,7.2817,320400.0
2009-09-18 10:05:00,10.91,10.92,10.85,10.86,453900.0,7.275,7.2817,7.235,7.2417,453900.0
2009-09-18 10:10:00,10.86,10.89,10.85,10.85,535300.0,7.2417,7.2617,7.235,7.235,535300.0
2009-09-18 10:15:00,10.85,10.87,10.82,10.82,345700.0,7.235,7.2483,7.215,7.215,345700.0
2009-09-18 10:20:00,10.82,10.84,10.8,10.82,254900.0,7.215,7.2283,7.2016,7.215,254900.0
2009-09-18 10:25:00,10.82,10.83,10.8,10.83,134700.0,7.215,7.2217,7.2016,7.2217,134700.0
2009-09-18 10:30:00,10.83,10.88,10.82,10.88,178200.0,7.2217,7.255,7.215,7.255,178200.0
2009-09-18 10:35:00,10.88,10.92,10.88,10.92,125900.0,7.255,7.2817,7.255,7.2817,125900.0
2009-09-18 10:40:00,10.91,10.91,10.88,10.91,155600.0,7.275,7.275,7.255,7.275,155600.0
2009-09-18 10:45:00,10.91,10.91,10.86,10.89,396900.0,7.275,7.275,7.2417,7.2617,396900.0
2009-09-18 10:50:00,10.89,10.92,10.87,10.92,331700.0,7.2617,7.2817,7.2483,7.2817,331700.0
2009-09-18 10:55:00,10.91,10.92,10.89,10.9,327200.0,7.275,7.2817,7.2617,7.2683,327200.0
2009-09-18 11:00:00,10.91,10.92,10.9,10.9,55400.0,7.275,7.2817,7.2683,7.2683,55400.0
2009-09-18 11:05:00,10.9,10.91,10.89,10.91,608400.0,7.2683,7.275,7.2617,7.275,608400.0
2009-09-18 11:10:00,10.91,10.92,10.9,10.92,128200.0,7.275,7.2817,7.2683,7.2817,128200.0
2009-09-18 11:15:00,10.92,10.94,10.91,10.94,121700.0,7.2817,7.295,7.275,7.295,121700.0
2009-09-18 11:20:00,10.93,10.98,10.93,10.98,228000.0,7.2883,7.3217,7.2883,7.3217,228000.0
2009-09-18 11:25:00,10.98,11.0,10.97,10.99,238700.0,7.3217,7.335,7.315,7.3283,238700.0
2009-09-18 11:30:00,10.99,11.0,10.99,11.0,73800.0,7.3283,7.335,7.3283,7.335,73800.0
2009-09-18 11:35:00,11.0,11.0,10.98,10.98,98300.0,7.335,7.335,7.3217,7.3217,98300.0
2009-09-18 11:40:00,10.99,10.99,10.97,10.98,121800.0,7.3283,7.3283,7.315,7.3217,121800.0
2009-09-18 11:45:00,10.97,10.98,10.95,10.95,36800.0,7.315,7.3217,7.3017,7.3017,36800.0
2009-09-18 11:50:00,10.96,10.96,10.95,10.95,39600.0,7.3083,7.3083,7.3017,7.3017,39600.0
2009-09-18 11:55:00,10.96,10.98,10.95,10.97,104800.0,7.3083,7.3217,7.3017,7.315,104800.0
2009-09-18 12:00:00,10.97,10.97,10.94,10.94,52200.0,7.315,7.315,7.295,7.295,52200.0
2009-09-18 12:05:00,10.94,10.95,10.93,10.94,49900.0,7.295,7.3017,7.2883,7.295,49900.0
2009-09-18 12:10:00,10.94,10.96,10.93,10.93,54200.0,7.295,7.3083,7.2883,7.2883,54200.0
2009-09-18 12:15:00,10.94,10.97,10.93,10.95,137800.0,7.295,7.315,7.2883,7.3017,137800.0
2009-09-18 12:20:00,10.94,10.95,10.94,10.94,19600.0,7.295,7.3017,7.295,7.295,19600.0
2009-09-18 12:25:00,10.95,10.95,10.94,10.94,11400.0,7.3017,7.3017,7.295,7.295,11400.0
2009-09-18 12:30:00,10.94,10.97,10.94,10.97,80800.0,7.295,7.315,7.295,7.315,80800.0
2009-09-18 12:35:00,10.97,10.98,10.96,10.98,151200.0,7.315,7.3217,7.3083,7.3217,151200.0
2009-09-18 12:40:00,10.98,10.98,10.94,10.94,217700.0,7.3217,7.3217,7.295,7.295,217700.0
2009-09-18 12:45:00,10.94,10.94,10.91,10.92,210200.0,7.295,7.295,7.275,7.2817,210200.0
2009-09-18 12:50:00,10.92,10.93,10.91,10.93,55000.0,7.2817,7.2883,7.275,7.2883,55000.0
2009-09-18 12:55:00,10.93,10.94,10.91,10.92,186900.0,7.2883,7.295,7.275,7.2817,186900.0
2009-09-18 13:00:00,10.92,10.93,10.91,10.93,51100.0,7.2817,7.2883,7.275,7.2883,51100.0
2009-09-18 13:05:00,10.93,10.93,10.92,10.92,18800.0,7.2883,7.2883,7.2817,7.2817,18800.0
2009-09-18 13:10:00,10.92,10.93,10.91,10.91,41800.0,7.2817,7.2883,7.275,7.275,41800.0
2009-09-18 13:15:00,10.91,10.92,10.89,10.9,205900.0,7.275,7.2817,7.2617,7.2683,205900.0
2009-09-18 13:20:00,10.9,10.92,10.9,10.92,40000.0,7.2683,7.2817,7.2683,7.2817,40000.0
2009-09-18 13:25:00,10.92,10.93,10.92,10.92,16100.0,7.2817,7.2883,7.2817,7.2817,16100.0
2009-09-18 13:30:00,10.92,10.93,10.92,10.92,10900.0,7.2817,7.2883,7.2817,7.2817,10900.0
2009-09-18 13:35:00,10.93,10.93,10.92,10.92,28700.0,7.2883,7.2883,7.2817,7.2817,28700.0
2009-09-18 13:40:00,10.93,10.93,10.92,10.92,66400.0,7.2883,7.2883,7.2817,7.2817,66400.0
2009-09-18 13:45:00,10.93,10.94,10.92,10.94,129000.0,7.2883,7.295,7.2817,7.295,129000.0
2009-09-18 13:50:00,10.94,10.94,10.93,10.94,24800.0,7.295,7.295,7.2883,7.295,24800.0
2009-09-18 13:55:00,10.94,10.95,10.93,10.94,118600.0,7.295,7.3017,7.2883,7.295,118600.0
2009-09-18 14:00:00,10.93,10.94,10.92,10.92,56300.0,7.2883,7.295,7.2817,7.2817,56300.0
2009-09-18 14:05:00,10.92,10.93,10.91,10.91,83900.0,7.2817,7.2883,7.275,7.275,83900.0
2009-09-18 14:10:00,10.91,10.93,10.91,10.93,82200.0,7.275,7.2883,7.275,7.2883,82200.0
2009-09-18 14:15:00,10.93,10.93,10.91,10.91,58000.0,7.2883,7.2883,7.275,7.275,58000.0
2009-09-18 14:20:00,10.91,10.92,10.91,10.91,45300.0,7.275,7.2817,7.275,7.275,45300.0
2009-09-18 14:25:00,10.91,10.92,10.9,10.9,92300.0,7.275,7.2817,7.2683,7.2683,92300.0
2009-09-18 14:30:00,10.9,10.91,10.9,10.91,34900.0,7.2683,7.275,7.2683,7.275,34900.0
2009-09-18 14:35:00,10.91,10.91,10.9,10.9,107400.0,7.275,7.275,7.2683,7.2683,107400.0
2009-09-18 14:40:00,10.9,10.91,10.9,10.9,31700.0,7.2683,7.275,7.2683,7.2683,31700.0
2009-09-18 14:45:00,10.9,10.92,10.9,10.91,391500.0,7.2683,7.2817,7.2683,7.275,391500.0
2009-09-18 14:50:00,10.91,10.92,10.9,10.91,351800.0,7.275,7.2817,7.2683,7.275,351800.0
2009-09-18 14:55:00,10.91,10.93,10.9,10.9,268700.0,7.275,7.2883,7.2683,7.2683,268700.0
2009-09-18 15:00:00,10.9,10.92,10.9,10.91,158600.0,7.2683,7.2817,7.2683,7.275,158600.0
2009-09-18 15:05:00,10.91,10.91,10.9,10.9,24800.0,7.275,7.275,7.2683,7.2683,24800.0
2009-09-18 15:10:00,10.9,10.92,10.9,10.91,119900.0,7.2683,7.2817,7.2683,7.275,119900.0
2009-09-18 15:15:00,10.91,10.92,10.91,10.91,21500.0,7.275,7.2817,7.275,7.275,21500.0
2009-09-18 15:20:00,10.91,10.92,10.9,10.9,185600.0,7.275,7.2817,7.2683,7.2683,185600.0
2009-09-18 15:25:00,10.9,10.92,10.9,10.9,315800.0,7.2683,7.2817,7.2683,7.2683,315800.0
2009-09-18 15:30:00,10.9,10.93,10.9,10.91,312800.0,7.2683,7.2883,7.2683,7.275,312800.0
2009-09-18 15:35:00,10.92,10.92,10.9,10.9,311300.0,7.2817,7.2817,7.2683,7.2683,311300.0
2009-09-18 15:40:00,10.91,10.91,10.9,10.91,367500.0,7.275,7.275,7.2683,7.275,367500.0
2009-09-18 15:45:00,10.9,10.91,10.88,10.9,446800.0,7.2683,7.275,7.255,7.2683,446800.0
2009-09-18 15:50:00,10.89,10.9,10.88,10.88,383500.0,7.2617,7.2683,7.255,7.255,383500.0
2009-09-18 15:55:00,10.88,10.89,10.88,10.88,644600.0,7.255,7.2617,7.255,7.255,644600.0
2009-09-21 09:30:00,10.84,10.85,10.76,10.82,150900.0,7.2283,7.235,7.175,7.215,150900.0
2009-09-21 09:35:00,10.82,10.85,10.77,10.8,151000.0,7.215,7.235,7.1816,7.2016,151000.0
2009-09-21 09:40:00,10.79,10.87,10.79,10.87,143400.0,7.195,7.2483,7.195,7.2483,143400.0
2009-09-21 09:45:00,10.88,10.88,10.85,10.85,142500.0,7.255,7.255,7.235,7.235,142500.0
2009-09-21 09:50:00,10.86,10.86,10.82,10.83,140900.0,7.2417,7.2417,7.215,7.2217,140900.0
2009-09-21 09:55:00,10.82,10.83,10.8,10.81,85700.0,7.215,7.2217,7.2016,7.2083,85700.0
2009-09-21 10:00:00,10.81,10.82,10.79,10.81,126900.0,7.2083,7.215,7.195,7.2083,126900.0
2009-09-21 10:05:00,10.81,10.82,10.81,10.82,59700.0,7.2083,7.215,7.2083,7.215,59700.0
2009-09-21 10:10:00,10.81,10.82,10.8,10.81,301700.0,7.2083,7.215,7.2016,7.2083,301700.0
2009-09-21 10:15:00,10.81,10.82,10.8,10.82,142100.0,7.2083,7.215,7.2016,7.215,142100.0
2009-09-21 10:20:00,10.81,10.82,10.8,10.82,210700.0,7.2083,7.215,7.2016,7.215,210700.0
2009-09-21 10:25:00,10.82,10.83,10.82,10.83,64700.0,7.215,7.2217,7.215,7.2217,64700.0
2009-09-21 10:30:00,10.82,10.83,10.81,10.81,80000.0,7.215,7.2217,7.2083,7.2083,80000.0
2009-09-21 10:35:00,10.81,10.82,10.8,10.81,41000.0,7.2083,7.215,7.2016,7.2083,41000.0
2009-09-21 10:40:00,10.81,10.81,10.79,10.8,197900.0,7.2083,7.2083,7.195,7.2016,197900.0
2009-09-21 10:45:00,10.8,10.81,10.77,10.77,401500.0,7.2016,7.2083,7.1816,7.1816,401500.0
2009-09-21 10:50:00,10.78,10.81,10.77,10.8,337400.0,7.1883,7.2083,7.1816,7.2016,337400.0
2009-09-21 10:55:00,10.8,10.81,10.78,10.79,399200.0,7.2016,7.2083,7.1883,7.195,399200.0
2009-09-21 11:00:00,10.79,10.81,10.79,10.8,94700.0,7.195,7.2083,7.195,7.2016,94700.0
2009-09-21 11:05:00,10.81,10.81,10.8,10.81,201500.0,7.2083,7.2083,7.2016,7.2083,201500.0
2009-09-21 11:10:00,10.81,10.81,10.8,10.8,436000.0,7.2083,7.2083,7.2016,7.2016,436000.0
2009-09-21 11:15:00,10.8,10.81,10.8,10.81,284100.0,7.2016,7.2083,7.2016,7.2083,284100.0
2009-09-21 11:20:00,10.81,10.81,10.8,10.81,218600.0,7.2083,7.2083,7.2016,7.2083,218600.0
2009-09-21 11:25:00,10.81,10.84,10.8,10.83,386800.0,7.2083,7.2283,7.2016,7.2217,386800.0
2009-09-21 11:30:00,10.83,10.85,10.83,10.84,421200.0,7.2217,7.235,7.2217,7.2283,421200.0
2009-09-21 11:35:00,10.85,10.85,10.82,10.85,514100.0,7.235,7.235,7.215,7.235,514100.0
2009-09-21 11:40:00,10.85,10.85,10.81,10.83,388400.0,7.235,7.235,7.2083,7.2217,388400.0
2009-09-21 11:45:00,10.83,10.84,10.81,10.81,462500.0,7.2217,7.2283,7.2083,7.2083,462500.0
2009-09-21 11:50:00,10.81,10.82,10.81,10.81,245100.0,7.2083,7.215,7.2083,7.2083,245100.0
2009-09-21 11:55:00,10.81,10.82,10.81,10.81,57700.0,7.2083,7.215,7.2083,7.2083,57700.0
2009-09-21 12:00:00,10.81,10.84,10.81,10.84,188000.0,7.2083,7.2283,7.2083,7.2283,188000.0
2009-09-21 12:05:00,10.84,10.84,10.83,10.83,61200.0,7.2283,7.2283,7.2217,7.2217,61200.0
2009-09-21 12:10:00,10.83,10.84,10.83,10.84,84800.0,7.2217,7.2283,7.2217,7.2283,84800.0
2009-09-21 12:15:00,10.84,10.84,10.81,10.81,152500.0,7.2283,7.2283,7.2083,7.2083,152500.0
2009-09-21 12:20:00,10.81,10.82,10.81,10.81,39900.0,7.2083,7.215,7.2083,7.2083,39900.0
2009-09-21 12:25:00,10.81,10.82,10.81,10.81,27800.0,7.2083,7.215,7.2083,7.2083,27800.0
2009-09-21 12:30:00,10.81,10.82,10.81,10.81,52400.0,7.2083,7.215,7.2083,7.2083,52400.0
2009-09-21 12:35:00,10.81,10.82,10.8,10.8,165800.0,7.2083,7.215,7.2016,7.2016,165800.0
2009-09-21 12:40:00,10.8,10.85,10.8,10.83,402300.0,7.2016,7.235,7.2016,7.2217,402300.0
2009-09-21 12:45:00,10.83,10.84,10.81,10.81,83000.0,7.2217,7.2283,7.2083,7.2083,83000.0
2009-09-21 12:50:00,10.81,10.82,10.8,10.81,192700.0,7.2083,7.215,7.2016,7.2083,192700.0
2009-09-21 12:55:00,10.82,10.82,10.81,10.81,34100.0,7.215,7.215,7.2083,7.2083,34100.0
2009-09-21 13:00:00,10.81,10.82,10.81,10.81,42700.0,7.2083,7.215,7.2083,7.2083,42700.0
2009-09-21 13:05:00,10.81,10.82,10.8,10.8,459300.0,7.2083,7.215,7.2016,7.2016,459300.0
2009-09-21 13:10:00,10.8,10.81,10.8,10.8,34600.0,7.2016,7.2083,7.2016,7.2016,34600.0
2009-09-21 13:15:00,10.81,10.82,10.8,10.81,79100.0,7.2083,7.215,7.2016,7.2083,79100.0
2009-09-21 13:20:00,10.82,10.82,10.81,10.81,49300.0,7.215,7.215,7.2083,7.2083,49300.0
2009-09-21 13:25:00,10.81,10.83,10.81,10.81,216000.0,7.2083,7.2217,7.2083,7.2083,216000.0
2009-09-21 13:30:00,10.81,10.81,10.8,10.81,114900.0,7.2083,7.2083,7.2016,7.2083,114900.0
2009-09-21 13:35:00,10.8,10.81,10.8,10.8,68000.0,7.2016,7.2083,7.2016,7.2016,68000.0
2009-09-21 13:40:00,10.8,10.81,10.8,10.81,37400.0,7.2016,7.2083,7.2016,7.2083,37400.0
2009-09-21 13:45:00,10.8,10.81,10.8,10.8,60300.0,7.2016,7.2083,7.2016,7.2016,60300.0
2009-09-21 13:50:00,10.8,10.81,10.8,10.8,234800.0,7.2016,7.2083,7.2016,7.2016,234800.0
2009-09-21 13:55:00,10.8,10.81,10.79,10.81,195100.0,7.2016,7.2083,7.195,7.2083,195100.0
2009-09-21 14:00:00,10.81,10.81,10.8,10.81,75500.0,7.2083,7.2083,7.2016,7.2083,75500.0
2009-09-21 14:05:00,10.81,10.81,10.8,10.8,32500.0,7.2083,7.2083,7.2016,7.2016,32500.0
2009-09-21 14:10:00,10.8,10.8,10.79,10.8,205700.0,7.2016,7.2016,7.195,7.2016,205700.0
2009-09-21 14:15:00,10.79,10.8,10.79,10.79,129600.0,7.195,7.2016,7.195,7.195,129600.0
2009-09-21 14:20:00,10.8,10.8,10.79,10.79,41200.0,7.2016,7.2016,7.195,7.195,41200.0
2009-09-21 14:25:00,10.79,10.8,10.77,10.77,121000.0,7.195,7.2016,7.1816,7.1816,121000.0
2009-09-21 14:30:00,10.78,10.78,10.76,10.78,292300.0,7.1883,7.1883,7.175,7.1883,292300.0
2009-09-21 14:35:00,10.78,10.78,10.74,10.74,145100.0,7.1883,7.1883,7.1616,7.1616,145100.0
2009-09-21 14:40:00,10.74,10.76,10.73,10.76,239000.0,7.1616,7.175,7.155,7.175,239000.0
2009-09-21 14:45:00,10.76,10.79,10.75,10.79,205600.0,7.175,7.195,7.1683,7.195,205600.0
2009-09-21 14:50:00,10.79,10.8,10.78,10.8,133400.0,7.195,7.2016,7.1883,7.2016,133400.0
2009-09-21 14:55:00,10.79,10.8,10.79,10.79,86500.0,7.195,7.2016,7.195,7.195,86500.0
2009-09-21 15:00:00,10.79,10.8,10.77,10.79,379500.0,7.195,7.2016,7.1816,7.195,379500.0
2009-09-21 15:05:00,10.78,10.79,10.78,10.79,60700.0,7.1883,7.195,7.1883,7.195,60700.0
2009-09-21 15:10:00,10.78,10.81,10.78,10.81,272700.0,7.1883,7.2083,7.1883,7.2083,272700.0
2009-09-21 15:15:00,10.81,10.82,10.8,10.81,295900.0,7.2083,7.215,7.2016,7.2083,295900.0
2009-09-21 15:20:00,10.81,10.81,10.79,10.8,179400.0,7.2083,7.2083,7.195,7.2016,179400.0
2009-09-21 15:25:00,10.8,10.81,10.8,10.8,67600.0,7.2016,7.2083,7.2016,7.2016,67600.0
2009-09-21 15:30:00,10.8,10.82,10.79,10.8,384200.0,7.2016,7.215,7.195,7.2016,384200.0
2009-09-21 15:35:00,10.8,10.86,10.8,10.82,745100.0,7.2016,7.2417,7.2016,7.215,745100.0
2009-09-21 15:40:00,10.82,10.83,10.8,10.8,104700.0,7.215,7.2217,7.2016,7.2016,104700.0
2009-09-21 15:45:00,10.81,10.81,10.8,10.8,177900.0,7.2083,7.2083,7.2016,7.2016,177900.0
2009-09-21 15:50:00,10.8,10.8,10.78,10.78,172600.0,7.2016,7.2016,7.1883,7.1883,172600.0
2009-09-21 15:55:00,10.78,10.81,10.77,10.81,581600.0,7.1883,7.2083,7.1816,7.2083,581600.0
2009-09-22 09:30:00,10.84,10.89,10.81,10.86,177200.0,7.2283,7.2617,7.2083,7.2417,177200.0
2009-09-22 09:35:00,10.86,10.88,10.85,10.87,113300.0,7.2417,7.255,7.235,7.2483,113300.0
2009-09-22 09:40:00,10.86,10.92,10.86,10.91,188900.0,7.2417,7.2817,7.2417,7.275,188900.0
2009-09-22 09:45:00,10.91,10.91,10.85,10.91,283600.0,7.275,7.275,7.235,7.275,283600.0
2009-09-22 09:50:00,10.91,10.91,10.86,10.89,480000.0,7.275,7.275,7.2417,7.2617,480000.0
2009-09-22 09:55:00,10.89,10.95,10.89,10.95,166800.0,7.2617,7.3017,7.2617,7.3017,166800.0
2009-09-22 10:00:00,10.94,10.95,10.88,10.9,151800.0,7.295,7.3017,7.255,7.2683,151800.0
2009-09-22 10:05:00,10.9,10.94,10.89,10.94,176700.0,7.2683,7.295,7.2617,7.295,176700.0
2009-09-22 10:10:00,10.94,10.98,10.94,10.96,101300.0,7.295,7.3217,7.295,7.3083,101300.0
2009-09-22 10:15:00,10.96,10.98,10.93,10.96,317200.0,7.3083,7.3217,7.2883,7.3083,317200.0
2009-09-22 10:20:00,10.96,10.99,10.94,10.95,217800.0,7.3083,7.3283,7.295,7.3017,217800.0
2009-09-22 10:25:00,10.95,10.97,10.93,10.93,214000.0,7.3017,7.315,7.2883,7.2883,214000.0
2009-09-22 10:30:00,10.93,10.93,10.87,10.88,318000.0,7.2883,7.2883,7.2483,7.255,318000.0
2009-09-22 10:35:00,10.87,10.88,10.84,10.84,766900.0,7.2483,7.255,7.2283,7.2283,766900.0
2009-09-22 10:40:00,10.84,10.88,10.84,10.87,187000.0,7.2283,7.255,7.2283,7.2483,187000.0
2009-09-22 10:45:00,10.87,10.88,10.85,10.86,154600.0,7.2483,7.255,7.235,7.2417,154600.0
2009-09-22 10:50:00,10.85,10.85,10.84,10.84,52200.0,7.235,7.235,7.2283,7.2283,52200.0
2009-09-22 10:55:00,10.84,10.86,10.83,10.83,131700.0,7.2283,7.2417,7.2217,7.2217,131700.0
2009-09-22 11:00:00,10.83,10.85,10.83,10.85,140200.0,7.2217,7.235,7.2217,7.235,140200.0
2009-09-22 11:05:00,10.85,10.87,10.84,10.87,102700.0,7.235,7.2483,7.2283,7.2483,102700.0
2009-09-22 11:10:00,10.87,10.87,10.82,10.83,842100.0,7.2483,7.2483,7.215,7.2217,842100.0
2009-09-22 11:15:00,10.83,10.84,10.83,10.83,53200.0,7.2217,7.2283,7.2217,7.2217,53200.0
2009-09-22 11:20:00,10.84,10.84,10.83,10.84,52700.0,7.2283,7.2283,7.2217,7.2283,52700.0
2009-09-22 11:25:00,10.83,10.84,10.83,10.84,79200.0,7.2217,7.2283,7.2217,7.2283,79200.0
2009-09-22 11:30:00,10.84,10.84,10.81,10.84,347200.0,7.2283,7.2283,7.2083,7.2283,347200.0
2009-09-22 11:35:00,10.84,10.84,10.83,10.84,22100.0,7.2283,7.2283,7.2217,7.2283,22100.0
2009-09-22 11:40:00,10.84,10.85,10.83,10.85,47000.0,7.2283,7.235,7.2217,7.235,47000.0
2009-09-22 11:45:00,10.84,10.85,10.83,10.84,82700.0,7.2283,7.235,7.2217,7.2283,82700.0
2009-09-22 11:50:00,10.83,10.84,10.82,10.83,139300.0,7.2217,7.2283,7.215,7.2217,139300.0
2009-09-22 11:55:00,10.83,10.85,10.83,10.84,127300.0,7.2217,7.235,7.2217,7.2283,127300.0
2009-09-22 12:00:00,10.84,10.85,10.82,10.84,133300.0,7.2283,7.235,7.215,7.2283,133300.0
2009-09-22 12:05:00,10.83,10.84,10.82,10.83,66700.0,7.2217,7.2283,7.215,7.2217,66700.0
2009-09-22 12:10:00,10.83,10.84,10.82,10.84,63800.0,7.2217,7.2283,7.215,7.2283,63800.0
2009-09-22 12:15:00,10.84,10.84,10.83,10.83,39300.0,7.2283,7.2283,7.2217,7.2217,39300.0
2009-09-22 12:20:00,10.83,10.84,10.83,10.84,31500.0,7.2217,7.2283,7.2217,7.2283,31500.0
2009-09-22 12:25:00,10.83,10.84,10.83,10.84,32800.0,7.2217,7.2283,7.2217,7.2283,32800.0
2009-09-22 12:30:00,10.84,10.85,10.82,10.83,237300.0,7.2283,7.235,7.215,7.2217,237300.0
2009-09-22 12:35:00,10.84,10.84,10.83,10.84,8400.0,7.2283,7.2283,7.2217,7.2283,8400.0
2009-09-22 12:40:00,10.83,10.84,10.83,10.84,14400.0,7.2217,7.2283,7.2217,7.2283,14400.0
2009-09-22 12:45:00,10.84,10.84,10.81,10.82,75800.0,7.2283,7.2283,7.2083,7.215,75800.0
2009-09-22 12:50:00,10.82,10.85,10.81,10.84,220900.0,7.215,7.235,7.2083,7.2283,220900.0
2009-09-22 12:55:00,10.84,10.84,10.83,10.84,6200.0,7.2283,7.2283,7.2217,7.2283,6200.0
2009-09-22 13:00:00,10.84,10.86,10.83,10.86,63500.0,7.2283,7.2417,7.2217,7.2417,63500.0
2009-09-22 13:05:00,10.85,10.86,10.82,10.84,385600.0,7.235,7.2417,7.215,7.2283,385600.0
2009-09-22 13:10:00,10.84,10.85,10.83,10.84,167800.0,7.2283,7.235,7.2217,7.2283,167800.0
2009-09-22 13:15:00,10.84,10.84,10.83,10.84,5200.0,7.2283,7.2283,7.2217,7.2283,5200.0
2009-09-22 13:20:00,10.83,10.84,10.82,10.83,53200.0,7.2217,7.2283,7.215,7.2217,53200.0
2009-09-22 13:25:00,10.82,10.83,10.82,10.83,33200.0,7.215,7.2217,7.215,7.2217,33200.0
2009-09-22 13:30:00,10.82,10.83,10.82,10.82,18600.0,7.215,7.2217,7.215,7.215,18600.0
2009-09-22 13:35:00,10.82,10.83,10.81,10.82,49400.0,7.215,7.2217,7.2083,7.215,49400.0
2009-09-22 13:40:00,10.82,10.83,10.8,10.81,119800.0,7.215,7.2217,7.2016,7.2083,119800.0
2009-09-22 13:45:00,10.8,10.81,10.8,10.81,158100.0,7.2016,7.2083,7.2016,7.2083,158100.0
2009-09-22 13:50:00,10.81,10.81,10.8,10.8,17900.0,7.2083,7.2083,7.2016,7.2016,17900.0
2009-09-22 13:55:00,10.81,10.81,10.77,10.78,126600.0,7.2083,7.2083,7.1816,7.1883,126600.0
2009-09-22 14:00:00,10.77,10.81,10.77,10.8,259600.0,7.1816,7.2083,7.1816,7.2016,259600.0
2009-09-22 14:05:00,10.79,10.81,10.79,10.81,104500.0,7.195,7.2083,7.195,7.2083,104500.0
2009-09-22 14:10:00,10.81,10.82,10.8,10.82,47500.0,7.2083,7.215,7.2016,7.215,47500.0
2009-09-22 14:15:00,10.82,10.82,10.79,10.79,105600.0,7.215,7.215,7.195,7.195,105600.0
2009-09-22 14:20:00,10.79,10.8,10.78,10.8,196600.0,7.195,7.2016,7.1883,7.2016,196600.0
2009-09-22 14:25:00,10.8,10.8,10.79,10.79,57700.0,7.2016,7.2016,7.195,7.195,57700.0
2009-09-22 14:30:00,10.8,10.83,10.79,10.82,318200.0,7.2016,7.2217,7.195,7.215,318200.0
2009-09-22 14:35:00,10.83,10.84,10.81,10.81,158500.0,7.2217,7.2283,7.2083,7.2083,158500.0
2009-09-22 14:40:00,10.82,10.85,10.81,10.83,223800.0,7.215,7.235,7.2083,7.2217,223800.0
2009-09-22 14:45:00,10.82,10.86,10.82,10.86,359000.0,7.215,7.2417,7.215,7.2417,359000.0
2009-09-22 14:50:00,10.86,10.89,10.84,10.89,608900.0,7.2417,7.2617,7.2283,7.2617,608900.0
2009-09-22 14:55:00,10.89,10.9,10.88,10.88,748600.0,7.2617,7.2683,7.255,7.255,748600.0
2009-09-22 15:00:00,10.88,10.89,10.86,10.87,563400.0,7.255,7.2617,7.2417,7.2483,563400.0
2009-09-22 15:05:00,10.87,10.88,10.85,10.87,260300.0,7.2483,7.255,7.235,7.2483,260300.0
2009-09-22 15:10:00,10.87,10.87,10.86,10.87,103800.0,7.2483,7.2483,7.2417,7.2483,103800.0
2009-09-22 15:15:00,10.87,10.88,10.86,10.88,54100.0,7.2483,7.255,7.2417,7.255,54100.0
2009-09-22 15:20:00,10.88,10.88,10.86,10.87,189100.0,7.255,7.255,7.2417,7.2483,189100.0
2009-09-22 15:25:00,10.87,10.87,10.86,10.87,54200.0,7.2483,7.2483,7.2417,7.2483,54200.0
2009-09-22 15:30:00,10.87,10.89,10.86,10.87,169700.0,7.2483,7.2617,7.2417,7.2483,169700.0
2009-09-22 15:35:00,10.88,10.88,10.87,10.88,45700.0,7.255,7.255,7.2483,7.255,45700.0
2009-09-22 15:40:00,10.88,10.9,10.87,10.87,342000.0,7.255,7.2683,7.2483,7.2483,342000.0
2009-09-22 15:45:00,10.87,10.9,10.87,10.89,296900.0,7.2483,7.2683,7.2483,7.2617,296900.0
2009-09-22 15:50:00,10.89,10.89,10.88,10.88,247500.0,7.2617,7.2617,7.255,7.255,247500.0
2009-09-22 15:55:00,10.88,10.89,10.87,10.87,492000.0,7.255,7.2617,7.2483,7.2483,492000.0
2009-09-23 09:30:00,10.8,10.85,10.78,10.83,413200.0,7.2016,7.235,7.1883,7.2217,413200.0
2009-09-23 09:35:00,10.84,10.86,10.81,10.83,501900.0,7.2283,7.2417,7.2083,7.2217,501900.0
2009-09-23 09:40:00,10.83,10.85,10.81,10.83,217500.0,7.2217,7.235,7.2083,7.2217,217500.0
2009-09-23 09:45:00,10.83,10.84,10.81,10.82,109000.0,7.2217,7.2283,7.2083,7.215,109000.0
2009-09-23 09:50:00,10.82,10.84,10.79,10.8,237500.0,7.215,7.2283,7.195,7.2016,237500.0
2009-09-23 09:55:00,10.8,10.8,10.76,10.78,271800.0,7.2016,7.2016,7.175,7.1883,271800.0
2009-09-23 10:00:00,10.77,10.79,10.76,10.79,57000.0,7.1816,7.195,7.175,7.195,57000.0
2009-09-23 10:05:00,10.79,10.81,10.78,10.78,154100.0,7.195,7.2083,7.1883,7.1883,154100.0
2009-09-23 10:10:00,10.78,10.8,10.77,10.77,186700.0,7.1883,7.2016,7.1816,7.1816,186700.0
2009-09-23 10:15:00,10.78,10.8,10.77,10.79,172600.0,7.1883,7.2016,7.1816,7.195,172600.0
2009-09-23 10:20:00,10.8,10.8,10.78,10.79,252500.0,7.2016,7.2016,7.1883,7.195,252500.0
2009-09-23 10:25:00,10.79,10.79,10.78,10.78,47500.0,7.195,7.195,7.1883,7.1883,47500.0
2009-09-23 10:30:00,10.78,10.79,10.77,10.79,209600.0,7.1883,7.195,7.1816,7.195,209600.0
2009-09-23 10:35:00,10.79,10.79,10.77,10.77,309800.0,7.195,7.195,7.1816,7.1816,309800.0
2009-09-23 10:40:00,10.77,10.78,10.77,10.78,29800.0,7.1816,7.1883,7.1816,7.1883,29800.0
2009-09-23 10:45:00,10.77,10.79,10.76,10.78,320500.0,7.1816,7.195,7.175,7.1883,320500.0
2009-09-23 10:50:00,10.77,10.78,10.77,10.78,115800.0,7.1816,7.1883,7.1816,7.1883,115800.0
2009-09-23 10:55:00,10.78,10.79,10.77,10.78,97400.0,7.1883,7.195,7.1816,7.1883,97400.0
2009-09-23 11:00:00,10.78,10.79,10.78,10.78,43000.0,7.1883,7.195,7.1883,7.1883,43000.0
2009-09-23 11:05:00,10.78,10.78,10.76,10.76,88500.0,7.1883,7.1883,7.175,7.175,88500.0
2009-09-23 11:10:00,10.76,10.77,10.76,10.77,43200.0,7.175,7.1816,7.175,7.1816,43200.0
2009-09-23 11:15:00,10.77,10.77,10.76,10.76,12700.0,7.1816,7.1816,7.175,7.175,12700.0
2009-09-23 11:20:00,10.76,10.78,10.76,10.78,123000.0,7.175,7.1883,7.175,7.1883,123000.0
2009-09-23 11:25:00,10.77,10.78,10.77,10.78,53700.0,7.1816,7.1883,7.1816,7.1883,53700.0
2009-09-23 11:30:00,10.78,10.78,10.77,10.77,109900.0,7.1883,7.1883,7.1816,7.1816,109900.0
2009-09-23 11:35:00,10.78,10.79,10.77,10.78,146100.0,7.1883,7.195,7.1816,7.1883,146100.0
2009-09-23 11:40:00,10.78,10.8,10.78,10.78,391200.0,7.1883,7.2016,7.1883,7.1883,391200.0
2009-09-23 11:45:00,10.79,10.79,10.78,10.78,44800.0,7.195,7.195,7.1883,7.1883,44800.0
2009-09-23 11:50:00,10.79,10.79,10.77,10.78,208500.0,7.195,7.195,7.1816,7.1883,208500.0
2009-09-23 11:55:00,10.78,10.8,10.77,10.79,168100.0,7.1883,7.2016,7.1816,7.195,168100.0
2009-09-23 12:00:00,10.79,10.8,10.78,10.79,613900.0,7.195,7.2016,7.1883,7.195,613900.0
2009-09-23 12:05:00,10.8,10.8,10.77,10.79,370800.0,7.2016,7.2016,7.1816,7.195,370800.0
2009-09-23 12:10:00,10.79,10.8,10.77,10.79,410400.0,7.195,7.2016,7.1816,7.195,410400.0
2009-09-23 12:15:00,10.78,10.79,10.78,10.79,90700.0,7.1883,7.195,7.1883,7.195,90700.0
2009-09-23 12:20:00,10.78,10.79,10.78,10.79,14900.0,7.1883,7.195,7.1883,7.195,14900.0
2009-09-23 12:25:00,10.79,10.79,10.78,10.78,20900.0,7.195,7.195,7.1883,7.1883,20900.0
2009-09-23 12:30:00,10.79,10.79,10.78,10.79,46000.0,7.195,7.195,7.1883,7.195,46000.0
2009-09-23 12:35:00,10.79,10.79,10.78,10.78,18600.0,7.195,7.195,7.1883,7.1883,18600.0
2009-09-23 12:40:00,10.79,10.79,10.78,10.79,30600.0,7.195,7.195,7.1883,7.195,30600.0
2009-09-23 12:45:00,10.78,10.8,10.78,10.8,109800.0,7.1883,7.2016,7.1883,7.2016,109800.0
2009-09-23 12:50:00,10.8,10.8,10.79,10.8,11300.0,7.2016,7.2016,7.195,7.2016,11300.0
2009-09-23 12:55:00,10.8,10.8,10.79,10.79,19500.0,7.2016,7.2016,7.195,7.195,19500.0
2009-09-23 13:00:00,10.8,10.8,10.79,10.79,85400.0,7.2016,7.2016,7.195,7.195,85400.0
2009-09-23 13:05:00,10.79,10.8,10.79,10.79,23700.0,7.195,7.2016,7.195,7.195,23700.0
2009-09-23 13:10:00,10.79,10.8,10.79,10.79,14000.0,7.195,7.2016,7.195,7.195,14000.0
2009-09-23 13:15:00,10.8,10.8,10.79,10.79,28200.0,7.2016,7.2016,7.195,7.195,28200.0
2009-09-23 13:20:00,10.79,10.8,10.78,10.78,182800.0,7.195,7.2016,7.1883,7.1883,182800.0
2009-09-23 13:25:00,10.78,10.79,10.77,10.78,69900.0,7.1883,7.195,7.1816,7.1883,69900.0
2009-09-23 13:30:00,10.78,10.78,10.77,10.77,23200.0,7.1883,7.1883,7.1816,7.1816,23200.0
2009-09-23 13:35:00,10.78,10.79,10.77,10.78,238200.0,7.1883,7.195,7.1816,7.1883,238200.0
2009-09-23 13:40:00,10.78,10.79,10.78,10.78,27800.0,7.1883,7.195,7.1883,7.1883,27800.0
2009-09-23 13:45:00,10.79,10.79,10.78,10.79,35700.0,7.195,7.195,7.1883,7.195,35700.0
2009-09-23 13:50:00,10.78,10.8,10.77,10.78,479200.0,7.1883,7.2016,7.1816,7.1883,479200.0
2009-09-23 13:55:00,10.79,10.79,10.78,10.78,26100.0,7.195,7.195,7.1883,7.1883,26100.0
2009-09-23 14:00:00,10.78,10.79,10.78,10.79,91900.0,7.1883,7.195,7.1883,7.195,91900.0
2009-09-23 14:05:00,10.78,10.79,10.77,10.78,37000.0,7.1883,7.195,7.1816,7.1883,37000.0
2009-09-23 14:10:00,10.77,10.81,10.77,10.79,151400.0,7.1816,7.2083,7.1816,7.195,151400.0
2009-09-23 14:15:00,10.8,10.83,10.79,10.82,234300.0,7.2016,7.2217,7.195,7.215,234300.0
2009-09-23 14:20:00,10.82,10.84,10.79,10.81,485400.0,7.215,7.2283,7.195,7.2083,485400.0
2009-09-23 14:25:00,10.81,10.82,10.79,10.81,299400.0,7.2083,7.215,7.195,7.2083,299400.0
2009-09-23 14:30:00,10.82,10.84,10.8,10.83,652600.0,7.215,7.2283,7.2016,7.2217,652600.0
2009-09-23 14:35:00,10.84,10.86,10.82,10.85,444900.0,7.2283,7.2417,7.215,7.235,444900.0
2009-09-23 14:40:00,10.86,10.88,10.84,10.86,579600.0,7.2417,7.255,7.2283,7.2417,579600.0
2009-09-23 14:45:00,10.87,10.87,10.86,10.87,64600.0,7.2483,7.2483,7.2417,7.2483,64600.0
2009-09-23 14:50:00,10.86,10.87,10.86,10.86,158700.0,7.2417,7.2483,7.2417,7.2417,158700.0
2009-09-23 14:55:00,10.87,10.88,10.83,10.85,394000.0,7.2483,7.255,7.2217,7.235,394000.0
2009-09-23 15:00:00,10.85,10.86,10.84,10.84,169200.0,7.235,7.2417,7.2283,7.2283,169200.0
2009-09-23 15:05:00,10.84,10.85,10.84,10.85,176000.0,7.2283,7.235,7.2283,7.235,176000.0
2009-09-23 15:10:00,10.84,10.85,10.81,10.81,286200.0,7.2283,7.235,7.2083,7.2083,286200.0
2009-09-23 15:15:00,10.81,10.81,10.79,10.8,579700.0,7.2083,7.2083,7.195,7.2016,579700.0
2009-09-23 15:20:00,10.8,10.8,10.78,10.8,217000.0,7.2016,7.2016,7.1883,7.2016,217000.0
2009-09-23 15:25:00,10.8,10.81,10.79,10.81,211800.0,7.2016,7.2083,7.195,7.2083,211800.0
2009-09-23 15:30:00,10.81,10.81,10.78,10.79,269800.0,7.2083,7.2083,7.1883,7.195,269800.0
2009-09-23 15:35:00,10.8,10.81,10.77,10.78,380700.0,7.2016,7.2083,7.1816,7.1883,380700.0
2009-09-23 15:40:00,10.79,10.81,10.78,10.8,195000.0,7.195,7.2083,7.1883,7.2016,195000.0
2009-09-23 15:45:00,10.8,10.81,10.78,10.79,418100.0,7.2016,7.2083,7.1883,7.195,418100.0
2009-09-23 15:50:00,10.78,10.79,10.77,10.77,634700.0,7.1883,7.195,7.1816,7.1816,634700.0
2009-09-23 15:55:00,10.77,10.78,10.75,10.75,682400.0,7.1816,7.1883,7.1683,7.1683,682400.0
2009-09-24 09:30:00,10.8,10.84,10.69,10.69,501100.0,7.2016,7.2283,7.1283,7.1283,501100.0
2009-09-24 09:35:00,10.69,10.7,10.62,10.62,236900.0,7.1283,7.135,7.0816,7.0816,236900.0
2009-09-24 09:40:00,10.62,10.65,10.58,10.58,363000.0,7.0816,7.1016,7.0549,7.0549,363000.0
2009-09-24 09:45:00,10.58,10.63,10.57,10.61,239300.0,7.0549,7.0883,7.0483,7.075,239300.0
2009-09-24 09:50:00,10.62,10.62,10.56,10.57,233300.0,7.0816,7.0816,7.0416,7.0483,233300.0
2009-09-24 09:55:00,10.57,10.62,10.56,10.61,101500.0,7.0483,7.0816,7.0416,7.075,101500.0
2009-09-24 10:00:00,10.61,10.61,10.54,10.57,340300.0,7.075,7.075,7.0283,7.0483,340300.0
2009-09-24 10:05:00,10.57,10.57,10.52,10.54,219500.0,7.0483,7.0483,7.0149,7.0283,219500.0
2009-09-24 10:10:00,10.54,10.56,10.52,10.52,125200.0,7.0283,7.0416,7.0149,7.0149,125200.0
2009-09-24 10:15:00,10.52,10.52,10.46,10.46,548700.0,7.0149,7.0149,6.9749,6.9749,548700.0
2009-09-24 10:20:00,10.47,10.47,10.43,10.47,572400.0,6.9816,6.9816,6.9549,6.9816,572400.0
2009-09-24 10:25:00,10.46,10.47,10.41,10.41,766700.0,6.9749,6.9816,6.9416,6.9416,766700.0
2009-09-24 10:30:00,10.41,10.45,10.4,10.44,287700.0,6.9416,6.9683,6.9349,6.9616,287700.0
2009-09-24 10:35:00,10.44,10.46,10.41,10.42,151100.0,6.9616,6.9749,6.9416,6.9483,151100.0
2009-09-24 10:40:00,10.42,10.44,10.41,10.41,191100.0,6.9483,6.9616,6.9416,6.9416,191100.0
2009-09-24 10:45:00,10.42,10.43,10.4,10.41,510700.0,6.9483,6.9549,6.9349,6.9416,510700.0
2009-09-24 10:50:00,10.42,10.43,10.41,10.42,175500.0,6.9483,6.9549,6.9416,6.9483,175500.0
2009-09-24 10:55:00,10.41,10.45,10.41,10.44,288900.0,6.9416,6.9683,6.9416,6.9616,288900.0
2009-09-24 11:00:00,10.43,10.45,10.43,10.44,240500.0,6.9549,6.9683,6.9549,6.9616,240500.0
2009-09-24 11:05:00,10.44,10.45,10.42,10.42,95100.0,6.9616,6.9683,6.9483,6.9483,95100.0
2009-09-24 11:10:00,10.43,10.44,10.42,10.44,74900.0,6.9549,6.9616,6.9483,6.9616,74900.0
2009-09-24 11:15:00,10.44,10.44,10.41,10.41,118500.0,6.9616,6.9616,6.9416,6.9416,118500.0
2009-09-24 11:20:00,10.42,10.42,10.41,10.41,61100.0,6.9483,6.9483,6.9416,6.9416,61100.0
2009-09-24 11:25:00,10.42,10.45,10.41,10.44,214600.0,6.9483,6.9683,6.9416,6.9616,214600.0
2009-09-24 11:30:00,10.45,10.45,10.44,10.44,38500.0,6.9683,6.9683,6.9616,6.9616,38500.0
2009-09-24 11:35:00,10.44,10.45,10.43,10.43,71800.0,6.9616,6.9683,6.9549,6.9549,71800.0
2009-09-24 11:40:00,10.43,10.44,10.43,10.43,56200.0,6.9549,6.9616,6.9549,6.9549,56200.0
2009-09-24 11:45:00,10.43,10.45,10.42,10.43,129000.0,6.9549,6.9683,6.9483,6.9549,129000.0
2009-09-24 11:50:00,10.43,10.44,10.42,10.42,150600.0,6.9549,6.9616,6.9483,6.9483,150600.0
2009-09-24 11:55:00,10.41,10.44,10.4,10.41,190200.0,6.9416,6.9616,6.9349,6.9416,190200.0
2009-09-24 12:00:00,10.41,10.42,10.4,10.42,108300.0,6.9416,6.9483,6.9349,6.9483,108300.0
2009-09-24 12:05:00,10.41,10.42,10.41,10.41,10300.0,6.9416,6.9483,6.9416,6.9416,10300.0
2009-09-24 12:10:00,10.41,10.42,10.41,10.42,45500.0,6.9416,6.9483,6.9416,6.9483,45500.0
2009-09-24 12:15:00,10.41,10.42,10.41,10.41,35600.0,6.9416,6.9483,6.9416,6.9416,35600.0
2009-09-24 12:20:00,10.42,10.42,10.41,10.41,22600.0,6.9483,6.9483,6.9416,6.9416,22600.0
2009-09-24 12:25:00,10.41,10.42,10.41,10.41,94000.0,6.9416,6.9483,6.9416,6.9416,94000.0
2009-09-24 12:30:00,10.41,10.43,10.4,10.41,160700.0,6.9416,6.9549,6.9349,6.9416,160700.0
2009-09-24 12:35:00,10.4,10.42,10.4,10.41,123800.0,6.9349,6.9483,6.9349,6.9416,123800.0
2009-09-24 12:40:00,10.41,10.42,10.41,10.41,25900.0,6.9416,6.9483,6.9416,6.9416,25900.0
2009-09-24 12:45:00,10.41,10.41,10.38,10.41,368400.0,6.9416,6.9416,6.9216,6.9416,368400.0
2009-09-24 12:50:00,10.41,10.43,10.4,10.43,64500.0,6.9416,6.9549,6.9349,6.9549,64500.0
2009-09-24 12:55:00,10.43,10.43,10.39,10.41,281300.0,6.9549,6.9549,6.9283,6.9416,281300.0
2009-09-24 13:00:00,10.41,10.42,10.4,10.42,49600.0,6.9416,6.9483,6.9349,6.9483,49600.0
2009-09-24 13:05:00,10.41,10.42,10.39,10.4,214700.0,6.9416,6.9483,6.9283,6.9349,214700.0
2009-09-24 13:10:00,10.4,10.41,10.39,10.41,84300.0,6.9349,6.9416,6.9283,6.9416,84300.0
2009-09-24 13:15:00,10.41,10.41,10.38,10.38,73300.0,6.9416,6.9416,6.9216,6.9216,73300.0
2009-09-24 13:20:00,10.38,10.39,10.37,10.37,63500.0,6.9216,6.9283,6.9149,6.9149,63500.0
2009-09-24 13:25:00,10.38,10.38,10.37,10.37,27500.0,6.9216,6.9216,6.9149,6.9149,27500.0
2009-09-24 13:30:00,10.38,10.4,10.37,10.4,204000.0,6.9216,6.9349,6.9149,6.9349,204000.0
2009-09-24 13:35:00,10.4,10.42,10.39,10.4,224800.0,6.9349,6.9483,6.9283,6.9349,224800.0
2009-09-24 13:40:00,10.4,10.4,10.37,10.37,99600.0,6.9349,6.9349,6.9149,6.9149,99600.0
2009-09-24 13:45:00,10.38,10.41,10.37,10.4,76800.0,6.9216,6.9416,6.9149,6.9349,76800.0
2009-09-24 13:50:00,10.41,10.41,10.38,10.38,93500.0,6.9416,6.9416,6.9216,6.9216,93500.0
2009-09-24 13:55:00,10.38,10.4,10.38,10.39,133100.0,6.9216,6.9349,6.9216,6.9283,133100.0
2009-09-24 14:00:00,10.39,10.39,10.37,10.39,147400.0,6.9283,6.9283,6.9149,6.9283,147400.0
2009-09-24 14:05:00,10.39,10.42,10.38,10.4,159300.0,6.9283,6.9483,6.9216,6.9349,159300.0
2009-09-24 14:10:00,10.4,10.41,10.39,10.41,201600.0,6.9349,6.9416,6.9283,6.9416,201600.0
2009-09-24 14:15:00,10.41,10.41,10.39,10.4,48600.0,6.9416,6.9416,6.9283,6.9349,48600.0
2009-09-24 14:20:00,10.39,10.4,10.39,10.39,38100.0,6.9283,6.9349,6.9283,6.9283,38100.0
2009-09-24 14:25:00,10.39,10.4,10.38,10.38,119400.0,6.9283,6.9349,6.9216,6.9216,119400.0
2009-09-24 14:30:00,10.38,10.39,10.38,10.38,35600.0,6.9216,6.9283,6.9216,6.9216,35600.0
2009-09-24 14:35:00,10.38,10.41,10.38,10.4,203400.0,6.9216,6.9416,6.9216,6.9349,203400.0
2009-09-24 14:40:00,10.4,10.41,10.38,10.4,285000.0,6.9349,6.9416,6.9216,6.9349,285000.0
2009-09-24 14:45:00,10.4,10.42,10.4,10.41,68000.0,6.9349,6.9483,6.9349,6.9416,68000.0
2009-09-24 14:50:00,10.41,10.42,10.41,10.41,34700.0,6.9416,6.9483,6.9416,6.9416,34700.0
2009-09-24 14:55:00,10.41,10.45,10.41,10.42,218700.0,6.9416,6.9683,6.9416,6.9483,218700.0
2009-09-24 15:00:00,10.42,10.47,10.42,10.43,203900.0,6.9483,6.9816,6.9483,6.9549,203900.0
2009-09-24 15:05:00,10.43,10.44,10.41,10.41,65900.0,6.9549,6.9616,6.9416,6.9416,65900.0
2009-09-24 15:10:00,10.41,10.45,10.41,10.44,283900.0,6.9416,6.9683,6.9416,6.9616,283900.0
2009-09-24 15:15:00,10.45,10.45,10.42,10.45,203100.0,6.9683,6.9683,6.9483,6.9683,203100.0
2009-09-24 15:20:00,10.44,10.46,10.43,10.43,224100.0,6.9616,6.9749,6.9549,6.9549,224100.0
2009-09-24 15:25:00,10.43,10.45,10.42,10.42,453700.0,6.9549,6.9683,6.9483,6.9483,453700.0
2009-09-24 15:30:00,10.42,10.44,10.41,10.42,210400.0,6.9483,6.9616,6.9416,6.9483,210400.0
2009-09-24 15:35:00,10.42,10.43,10.41,10.42,193400.0,6.9483,6.9549,6.9416,6.9483,193400.0
2009-09-24 15:40:00,10.42,10.43,10.4,10.41,193400.0,6.9483,6.9549,6.9349,6.9416,193400.0
2009-09-24 15:45:00,10.4,10.43,10.4,10.43,283500.0,6.9349,6.9549,6.9349,6.9549,283500.0
2009-09-24 15:50:00,10.43,10.45,10.42,10.42,595600.0,6.9549,6.9683,6.9483,6.9483,595600.0
2009-09-24 15:55:00,10.43,10.44,10.42,10.42,631900.0,6.9549,6.9616,6.9483,6.9483,631900.0
2009-09-25 09:30:00,10.41,10.48,10.4,10.42,451400.0,6.9416,6.9883,6.9349,6.9483,451400.0
2009-09-25 09:35:00,10.42,10.44,10.39,10.43,167800.0,6.9483,6.9616,6.9283,6.9549,167800.0
2009-09-25 09:40:00,10.42,10.5,10.4,10.46,195400.0,6.9483,7.0016,6.9349,6.9749,195400.0
2009-09-25 09:45:00,10.46,10.51,10.45,10.47,198700.0,6.9749,7.0083,6.9683,6.9816,198700.0
2009-09-25 09:50:00,10.47,10.47,10.43,10.44,231600.0,6.9816,6.9816,6.9549,6.9616,231600.0
2009-09-25 09:55:00,10.44,10.5,10.44,10.44,165200.0,6.9616,7.0016,6.9616,6.9616,165200.0
2009-09-25 10:00:00,10.44,10.48,10.41,10.47,192500.0,6.9616,6.9883,6.9416,6.9816,192500.0
2009-09-25 10:05:00,10.47,10.5,10.47,10.5,109500.0,6.9816,7.0016,6.9816,7.0016,109500.0
2009-09-25 10:10:00,10.5,10.53,10.49,10.5,277500.0,7.0016,7.0216,6.9949,7.0016,277500.0
2009-09-25 10:15:00,10.5,10.52,10.5,10.5,120100.0,7.0016,7.0149,7.0016,7.0016,120100.0
2009-09-25 10:20:00,10.51,10.51,10.48,10.48,179700.0,7.0083,7.0083,6.9883,6.9883,179700.0
2009-09-25 10:25:00,10.48,10.5,10.48,10.48,116500.0,6.9883,7.0016,6.9883,6.9883,116500.0
2009-09-25 10:30:00,10.49,10.51,10.48,10.5,81400.0,6.9949,7.0083,6.9883,7.0016,81400.0
2009-09-25 10:35:00,10.5,10.5,10.48,10.48,41300.0,7.0016,7.0016,6.9883,6.9883,41300.0
2009-09-25 10:40:00,10.49,10.49,10.48,10.48,64100.0,6.9949,6.9949,6.9883,6.9883,64100.0
2009-09-25 10:45:00,10.48,10.5,10.48,10.5,72700.0,6.9883,7.0016,6.9883,7.0016,72700.0
2009-09-25 10:50:00,10.5,10.51,10.49,10.5,110800.0,7.0016,7.0083,6.9949,7.0016,110800.0
2009-09-25 10:55:00,10.5,10.51,10.49,10.5,63900.0,7.0016,7.0083,6.9949,7.0016,63900.0
2009-09-25 11:00:00,10.5,10.51,10.49,10.5,30900.0,7.0016,7.0083,6.9949,7.0016,30900.0
2009-09-25 11:05:00,10.49,10.51,10.49,10.5,116900.0,6.9949,7.0083,6.9949,7.0016,116900.0
2009-09-25 11:10:00,10.5,10.5,10.46,10.49,160100.0,7.0016,7.0016,6.9749,6.9949,160100.0
2009-09-25 11:15:00,10.49,10.5,10.48,10.49,73800.0,6.9949,7.0016,6.9883,6.9949,73800.0
2009-09-25 11:20:00,10.49,10.51,10.48,10.49,73800.0,6.9949,7.0083,6.9883,6.9949,73800.0
2009-09-25 11:25:00,10.5,10.5,10.48,10.5,124500.0,7.0016,7.0016,6.9883,7.0016,124500.0
2009-09-25 11:30:00,10.5,10.51,10.5,10.51,14700.0,7.0016,7.0083,7.0016,7.0083,14700.0
2009-09-25 11:35:00,10.51,10.51,10.49,10.51,90900.0,7.0083,7.0083,6.9949,7.0083,90900.0
2009-09-25 11:40:00,10.5,10.51,10.5,10.51,35100.0,7.0016,7.0083,7.0016,7.0083,35100.0
2009-09-25 11:45:00,10.5,10.51,10.48,10.49,81000.0,7.0016,7.0083,6.9883,6.9949,81000.0
2009-09-25 11:50:00,10.48,10.5,10.48,10.5,204000.0,6.9883,7.0016,6.9883,7.0016,204000.0
2009-09-25 11:55:00,10.5,10.5,10.46,10.46,132800.0,7.0016,7.0016,6.9749,6.9749,132800.0
2009-09-25 12:00:00,10.46,10.47,10.45,10.46,43100.0,6.9749,6.9816,6.9683,6.9749,43100.0
2009-09-25 12:05:00,10.45,10.48,10.45,10.46,80500.0,6.9683,6.9883,6.9683,6.9749,80500.0
2009-09-25 12:10:00,10.47,10.47,10.46,10.47,10800.0,6.9816,6.9816,6.9749,6.9816,10800.0
2009-09-25 12:15:00,10.46,10.47,10.44,10.45,50500.0,6.9749,6.9816,6.9616,6.9683,50500.0
2009-09-25 12:20:00,10.45,10.45,10.4,10.43,261600.0,6.9683,6.9683,6.9349,6.9549,261600.0
2009-09-25 12:25:00,10.43,10.44,10.42,10.42,58200.0,6.9549,6.9616,6.9483,6.9483,58200.0
2009-09-25 12:30:00,10.43,10.43,10.4,10.4,109500.0,6.9549,6.9549,6.9349,6.9349,109500.0
2009-09-25 12:35:00,10.4,10.42,10.4,10.4,69900.0,6.9349,6.9483,6.9349,6.9349,69900.0
2009-09-25 12:40:00,10.4,10.41,10.4,10.4,17100.0,6.9349,6.9416,6.9349,6.9349,17100.0
2009-09-25 12:45:00,10.4,10.41,10.4,10.4,43800.0,6.9349,6.9416,6.9349,6.9349,43800.0
2009-09-25 12:50:00,10.4,10.43,10.4,10.42,129600.0,6.9349,6.9549,6.9349,6.9483,129600.0
2009-09-25 12:55:00,10.42,10.42,10.41,10.42,9500.0,6.9483,6.9483,6.9416,6.9483,9500.0
2009-09-25 13:00:00,10.42,10.42,10.41,10.42,16500.0,6.9483,6.9483,6.9416,6.9483,16500.0
2009-09-25 13:05:00,10.42,10.42,10.41,10.41,32500.0,6.9483,6.9483,6.9416,6.9416,32500.0
2009-09-25 13:10:00,10.42,10.43,10.41,10.42,80700.0,6.9483,6.9549,6.9416,6.9483,80700.0
2009-09-25 13:15:00,10.42,10.43,10.42,10.42,37000.0,6.9483,6.9549,6.9483,6.9483,37000.0
2009-09-25 13:20:00,10.42,10.43,10.42,10.42,121800.0,6.9483,6.9549,6.9483,6.9483,121800.0
2009-09-25 13:25:00,10.42,10.45,10.42,10.45,149200.0,6.9483,6.9683,6.9483,6.9683,149200.0
2009-09-25 13:30:00,10.45,10.45,10.44,10.44,21100.0,6.9683,6.9683,6.9616,6.9616,21100.0
2009-09-25 13:35:00,10.45,10.45,10.43,10.44,234500.0,6.9683,6.9683,6.9549,6.9616,234500.0
2009-09-25 13:40:00,10.43,10.44,10.43,10.44,22300.0,6.9549,6.9616,6.9549,6.9616,22300.0
2009-09-25 13:45:00,10.43,10.45,10.43,10.44,129400.0,6.9549,6.9683,6.9549,6.9616,129400.0
2009-09-25 13:50:00,10.44,10.45,10.44,10.45,68300.0,6.9616,6.9683,6.9616,6.9683,68300.0
2009-09-25 13:55:00,10.45,10.46,10.44,10.45,170800.0,6.9683,6.9749,6.9616,6.9683,170800.0
2009-09-25 14:00:00,10.44,10.47,10.44,10.47,74400.0,6.9616,6.9816,6.9616,6.9816,74400.0
2009-09-25 14:05:00,10.47,10.47,10.46,10.46,17900.0,6.9816,6.9816,6.9749,6.9749,17900.0
2009-09-25 14:10:00,10.46,10.47,10.46,10.46,22800.0,6.9749,6.9816,6.9749,6.9749,22800.0
2009-09-25 14:15:00,10.47,10.47,10.46,10.46,62200.0,6.9816,6.9816,6.9749,6.9749,62200.0
2009-09-25 14:20:00,10.46,10.47,10.46,10.47,51700.0,6.9749,6.9816,6.9749,6.9816,51700.0
2009-09-25 14:25:00,10.46,10.47,10.46,10.46,17600.0,6.9749,6.9816,6.9749,6.9749,17600.0
2009-09-25 14:30:00,10.47,10.47,10.45,10.45,169000.0,6.9816,6.9816,6.9683,6.9683,169000.0
2009-09-25 14:35:00,10.45,10.46,10.45,10.46,72000.0,6.9683,6.9749,6.9683,6.9749,72000.0
2009-09-25 14:40:00,10.46,10.46,10.45,10.46,32000.0,6.9749,6.9749,6.9683,6.9749,32000.0
2009-09-25 14:45:00,10.45,10.46,10.45,10.46,48500.0,6.9683,6.9749,6.9683,6.9749,48500.0
2009-09-25 14:50:00,10.45,10.47,10.45,10.47,95500.0,6.9683,6.9816,6.9683,6.9816,95500.0
2009-09-25 14:55:00,10.47,10.49,10.46,10.48,101700.0,6.9816,6.9949,6.9749,6.9883,101700.0
2009-09-25 15:00:00,10.49,10.49,10.46,10.47,309500.0,6.9949,6.9949,6.9749,6.9816,309500.0
2009-09-25 15:05:00,10.46,10.49,10.46,10.48,594000.0,6.9749,6.9949,6.9749,6.9883,594000.0
2009-09-25 15:10:00,10.47,10.48,10.43,10.44,498900.0,6.9816,6.9883,6.9549,6.9616,498900.0
2009-09-25 15:15:00,10.44,10.46,10.44,10.46,110600.0,6.9616,6.9749,6.9616,6.9749,110600.0
2009-09-25 15:20:00,10.46,10.47,10.45,10.46,135600.0,6.9749,6.9816,6.9683,6.9749,135600.0
2009-09-25 15:25:00,10.47,10.47,10.46,10.47,34600.0,6.9816,6.9816,6.9749,6.9816,34600.0
2009-09-25 15:30:00,10.46,10.47,10.45,10.46,76600.0,6.9749,6.9816,6.9683,6.9749,76600.0
2009-09-25 15:35:00,10.46,10.47,10.45,10.45,94900.0,6.9749,6.9816,6.9683,6.9683,94900.0
2009-09-25 15:40:00,10.45,10.46,10.44,10.46,269300.0,6.9683,6.9749,6.9616,6.9749,269300.0
2009-09-25 15:45:00,10.46,10.46,10.45,10.45,67300.0,6.9749,6.9749,6.9683,6.9683,67300.0
2009-09-25 15:50:00,10.45,10.46,10.45,10.45,79400.0,6.9683,6.9749,6.9683,6.9683,79400.0
2009-09-25 15:55:00,10.45,10.46,10.42,10.44,766000.0,6.9683,6.9749,6.9483,6.9616,766000.0
2009-09-28 09:30:00,10.54,10.6,10.49,10.57,1663600.0,7.0283,7.0683,6.9949,7.0483,1663600.0
2009-09-28 09:35:00,10.57,10.62,10.53,10.61,252200.0,7.0483,7.0816,7.0216,7.075,252200.0
2009-09-28 09:40:00,10.61,10.66,10.56,10.65,564800.0,7.075,7.1083,7.0416,7.1016,564800.0
2009-09-28 09:45:00,10.66,10.73,10.66,10.72,426000.0,7.1083,7.155,7.1083,7.1483,426000.0
2009-09-28 09:50:00,10.72,10.73,10.71,10.73,750500.0,7.1483,7.155,7.1416,7.155,750500.0
2009-09-28 09:55:00,10.73,10.75,10.71,10.74,584500.0,7.155,7.1683,7.1416,7.1616,584500.0
2009-09-28 10:00:00,10.74,10.79,10.74,10.79,406200.0,7.1616,7.195,7.1616,7.195,406200.0
2009-09-28 10:05:00,10.79,10.8,10.77,10.8,529800.0,7.195,7.2016,7.1816,7.2016,529800.0
2009-09-28 10:10:00,10.8,10.8,10.77,10.77,167600.0,7.2016,7.2016,7.1816,7.1816,167600.0
2009-09-28 10:15:00,10.77,10.78,10.75,10.76,199600.0,7.1816,7.1883,7.1683,7.175,199600.0
2009-09-28 10:20:00,10.75,10.78,10.74,10.78,428600.0,7.1683,7.1883,7.1616,7.1883,428600.0
2009-09-28 10:25:00,10.77,10.79,10.76,10.77,77600.0,7.1816,7.195,7.175,7.1816,77600.0
2009-09-28 10:30:00,10.77,10.8,10.77,10.8,91800.0,7.1816,7.2016,7.1816,7.2016,91800.0
2009-09-28 10:35:00,10.8,10.82,10.79,10.82,100800.0,7.2016,7.215,7.195,7.215,100800.0
2009-09-28 10:40:00,10.82,10.82,10.81,10.82,33500.0,7.215,7.215,7.2083,7.215,33500.0
2009-09-28 10:45:00,10.82,10.82,10.81,10.82,49300.0,7.215,7.215,7.2083,7.215,49300.0
2009-09-28 10:50:00,10.81,10.83,10.81,10.82,644600.0,7.2083,7.2217,7.2083,7.215,644600.0
2009-09-28 10:55:00,10.83,10.83,10.82,10.82,39600.0,7.2217,7.2217,7.215,7.215,39600.0
2009-09-28 11:00:00,10.83,10.83,10.8,10.81,205100.0,7.2217,7.2217,7.2016,7.2083,205100.0
2009-09-28 11:05:00,10.81,10.85,10.8,10.85,2346700.0,7.2083,7.235,7.2016,7.235,2346700.0
2009-09-28 11:10:00,10.85,10.85,10.84,10.84,32400.0,7.235,7.235,7.2283,7.2283,32400.0
2009-09-28 11:15:00,10.84,10.85,10.83,10.84,905200.0,7.2283,7.235,7.2217,7.2283,905200.0
2009-09-28 11:20:00,10.83,10.89,10.83,10.89,781300.0,7.2217,7.2617,7.2217,7.2617,781300.0
2009-09-28 11:25:00,10.89,10.89,10.85,10.86,206700.0,7.2617,7.2617,7.235,7.2417,206700.0
2009-09-28 11:30:00,10.86,10.86,10.83,10.83,385900.0,7.2417,7.2417,7.2217,7.2217,385900.0
2009-09-28 11:35:00,10.84,10.84,10.81,10.82,370500.0,7.2283,7.2283,7.2083,7.215,370500.0
2009-09-28 11:40:00,10.83,10.84,10.82,10.84,143800.0,7.2217,7.2283,7.215,7.2283,143800.0
2009-09-28 11:45:00,10.84,10.84,10.83,10.84,45900.0,7.2283,7.2283,7.2217,7.2283,45900.0
2009-09-28 11:50:00,10.84,10.86,10.84,10.86,46300.0,7.2283,7.2417,7.2283,7.2417,46300.0
2009-09-28 11:55:00,10.86,10.86,10.85,10.85,22400.0,7.2417,7.2417,7.235,7.235,22400.0
2009-09-28 12:00:00,10.86,10.87,10.84,10.84,252000.0,7.2417,7.2483,7.2283,7.2283,252000.0
2009-09-28 12:05:00,10.83,10.86,10.83,10.83,190300.0,7.2217,7.2417,7.2217,7.2217,190300.0
2009-09-28 12:10:00,10.83,10.84,10.81,10.81,71900.0,7.2217,7.2283,7.2083,7.2083,71900.0
2009-09-28 12:15:00,10.81,10.82,10.81,10.81,41300.0,7.2083,7.215,7.2083,7.2083,41300.0
2009-09-28 12:20:00,10.81,10.82,10.79,10.8,82800.0,7.2083,7.215,7.195,7.2016,82800.0
2009-09-28 12:25:00,10.79,10.81,10.79,10.79,72600.0,7.195,7.2083,7.195,7.195,72600.0
2009-09-28 12:30:00,10.79,10.8,10.79,10.8,39000.0,7.195,7.2016,7.195,7.2016,39000.0
2009-09-28 12:35:00,10.8,10.8,10.79,10.79,9500.0,7.2016,7.2016,7.195,7.195,9500.0
2009-09-28 12:40:00,10.79,10.8,10.79,10.8,54200.0,7.195,7.2016,7.195,7.2016,54200.0
2009-09-28 12:45:00,10.8,10.8,10.79,10.8,22900.0,7.2016,7.2016,7.195,7.2016,22900.0
2009-09-28 12:50:00,10.79,10.8,10.77,10.77,82700.0,7.195,7.2016,7.1816,7.1816,82700.0
2009-09-28 12:55:00,10.77,10.79,10.75,10.79,195300.0,7.1816,7.195,7.1683,7.195,195300.0
2009-09-28 13:00:00,10.79,10.79,10.78,10.79,49200.0,7.195,7.195,7.1883,7.195,49200.0
2009-09-28 13:05:00,10.79,10.79,10.78,10.78,17400.0,7.195,7.195,7.1883,7.1883,17400.0
2009-09-28 13:10:00,10.79,10.79,10.78,10.78,12400.0,7.195,7.195,7.1883,7.1883,12400.0
2009-09-28 13:15:00,10.79,10.79,10.78,10.78,21000.0,7.195,7.195,7.1883,7.1883,21000.0
2009-09-28 13:20:00,10.79,10.8,10.78,10.79,45800.0,7.195,7.2016,7.1883,7.195,45800.0
2009-09-28 13:25:00,10.8,10.8,10.79,10.8,23900.0,7.2016,7.2016,7.195,7.2016,23900.0
2009-09-28 13:30:00,10.8,10.8,10.79,10.79,62300.0,7.2016,7.2016,7.195,7.195,62300.0
2009-09-28 13:35:00,10.8,10.8,10.79,10.8,21800.0,7.2016,7.2016,7.195,7.2016,21800.0
2009-09-28 13:40:00,10.8,10.8,10.79,10.8,28900.0,7.2016,7.2016,7.195,7.2016,28900.0
2009-09-28 13:45:00,10.79,10.8,10.79,10.79,20300.0,7.195,7.2016,7.195,7.195,20300.0
2009-09-28 13:50:00,10.8,10.8,10.79,10.79,32700.0,7.2016,7.2016,7.195,7.195,32700.0
2009-09-28 13:55:00,10.8,10.8,10.78,10.78,91400.0,7.2016,7.2016,7.1883,7.1883,91400.0
2009-09-28 14:00:00,10.78,10.79,10.78,10.79,46400.0,7.1883,7.195,7.1883,7.195,46400.0
2009-09-28 14:05:00,10.79,10.79,10.76,10.77,118900.0,7.195,7.195,7.175,7.1816,118900.0
2009-09-28 14:10:00,10.77,10.78,10.75,10.78,158500.0,7.1816,7.1883,7.1683,7.1883,158500.0
2009-09-28 14:15:00,10.78,10.8,10.75,10.75,397800.0,7.1883,7.2016,7.1683,7.1683,397800.0
2009-09-28 14:20:00,10.76,10.77,10.75,10.77,84900.0,7.175,7.1816,7.1683,7.1816,84900.0
2009-09-28 14:25:00,10.77,10.8,10.76,10.78,177300.0,7.1816,7.2016,7.175,7.1883,177300.0
2009-09-28 14:30:00,10.79,10.79,10.76,10.76,54600.0,7.195,7.195,7.175,7.175,54600.0
2009-09-28 14:35:00,10.76,10.77,10.76,10.76,17400.0,7.175,7.1816,7.175,7.175,17400.0
2009-09-28 14:40:00,10.77,10.77,10.75,10.75,112200.0,7.1816,7.1816,7.1683,7.1683,112200.0
2009-09-28 14:45:00,10.75,10.76,10.75,10.75,16800.0,7.1683,7.175,7.1683,7.1683,16800.0
2009-09-28 14:50:00,10.76,10.76,10.75,10.76,21200.0,7.175,7.175,7.1683,7.175,21200.0
2009-09-28 14:55:00,10.75,10.76,10.75,10.75,31100.0,7.1683,7.175,7.1683,7.1683,31100.0
2009-09-28 15:00:00,10.75,10.76,10.75,10.76,82400.0,7.1683,7.175,7.1683,7.175,82400.0
2009-09-28 15:05:00,10.76,10.76,10.75,10.75,15600.0,7.175,7.175,7.1683,7.1683,15600.0
2009-09-28 15:10:00,10.76,10.76,10.74,10.75,51100.0,7.175,7.175,7.1616,7.1683,51100.0
2009-09-28 15:15:00,10.74,10.75,10.74,10.74,17000.0,7.1616,7.1683,7.1616,7.1616,17000.0
2009-09-28 15:20:00,10.75,10.75,10.74,10.74,208700.0,7.1683,7.1683,7.1616,7.1616,208700.0
2009-09-28 15:25:00,10.75,10.75,10.72,10.72,124000.0,7.1683,7.1683,7.1483,7.1483,124000.0
2009-09-28 15:30:00,10.73,10.73,10.71,10.72,121900.0,7.155,7.155,7.1416,7.1483,121900.0
2009-09-28 15:35:00,10.71,10.73,10.71,10.73,212100.0,7.1416,7.155,7.1416,7.155,212100.0
2009-09-28 15:40:00,10.73,10.73,10.68,10.7,688100.0,7.155,7.155,7.1216,7.135,688100.0
2009-09-28 15:45:00,10.7,10.71,10.67,10.67,238000.0,7.135,7.1416,7.115,7.115,238000.0
2009-09-28 15:50:00,10.67,10.72,10.67,10.7,321900.0,7.115,7.1483,7.115,7.135,321900.0
2009-09-28 15:55:00,10.7,10.71,10.69,10.69,605400.0,7.135,7.1416,7.1283,7.1283,605400.0
2009-09-29 09:30:00,10.93,10.99,10.84,10.97,1163800.0,7.2883,7.3283,7.2283,7.315,1163800.0
2009-09-29 09:35:00,10.97,10.97,10.9,10.9,432800.0,7.315,7.315,7.2683,7.2683,432800.0
2009-09-29 09:40:00,10.9,10.94,10.9,10.94,470900.0,7.2683,7.295,7.2683,7.295,470900.0
2009-09-29 09:45:00,10.94,10.94,10.88,10.89,955100.0,7.295,7.295,7.255,7.2617,955100.0
2009-09-29 09:50:00,10.89,10.94,10.89,10.92,584900.0,7.2617,7.295,7.2617,7.2817,584900.0
2009-09-29 09:55:00,10.92,10.98,10.91,10.93,482900.0,7.2817,7.3217,7.275,7.2883,482900.0
2009-09-29 10:00:00,10.93,10.94,10.8,10.84,864200.0,7.2883,7.295,7.2016,7.2283,864200.0
2009-09-29 10:05:00,10.83,10.88,10.82,10.87,461300.0,7.2217,7.255,7.215,7.2483,461300.0
2009-09-29 10:10:00,10.87,10.92,10.86,10.89,238600.0,7.2483,7.2817,7.2417,7.2617,238600.0
2009-09-29 10:15:00,10.9,10.9,10.84,10.87,157500.0,7.2683,7.2683,7.2283,7.2483,157500.0
2009-09-29 10:20:00,10.87,10.87,10.83,10.84,109900.0,7.2483,7.2483,7.2217,7.2283,109900.0
2009-09-29 10:25:00,10.84,10.85,10.83,10.84,140200.0,7.2283,7.235,7.2217,7.2283,140200.0
2009-09-29 10:30:00,10.85,10.85,10.84,10.85,45500.0,7.235,7.235,7.2283,7.235,45500.0
2009-09-29 10:35:00,10.85,10.86,10.84,10.85,361600.0,7.235,7.2417,7.2283,7.235,361600.0
2009-09-29 10:40:00,10.86,10.87,10.85,10.85,200800.0,7.2417,7.2483,7.235,7.235,200800.0
2009-09-29 10:45:00,10.85,10.89,10.84,10.84,283600.0,7.235,7.2617,7.2283,7.2283,283600.0
2009-09-29 10:50:00,10.84,10.84,10.78,10.8,302500.0,7.2283,7.2283,7.1883,7.2016,302500.0
2009-09-29 10:55:00,10.79,10.8,10.77,10.8,252500.0,7.195,7.2016,7.1816,7.2016,252500.0
2009-09-29 11:00:00,10.8,10.8,10.77,10.78,168800.0,7.2016,7.2016,7.1816,7.1883,168800.0
2009-09-29 11:05:00,10.79,10.8,10.77,10.8,214800.0,7.195,7.2016,7.1816,7.2016,214800.0
2009-09-29 11:10:00,10.79,10.8,10.79,10.8,52700.0,7.195,7.2016,7.195,7.2016,52700.0
2009-09-29 11:15:00,10.8,10.8,10.79,10.79,30700.0,7.2016,7.2016,7.195,7.195,30700.0
2009-09-29 11:20:00,10.79,10.8,10.77,10.78,82900.0,7.195,7.2016,7.1816,7.1883,82900.0
2009-09-29 11:25:00,10.78,10.81,10.78,10.8,154100.0,7.1883,7.2083,7.1883,7.2016,154100.0
2009-09-29 11:30:00,10.81,10.81,10.78,10.78,102600.0,7.2083,7.2083,7.1883,7.1883,102600.0
2009-09-29 11:35:00,10.79,10.79,10.75,10.75,237000.0,7.195,7.195,7.1683,7.1683,237000.0
2009-09-29 11:40:00,10.76,10.76,10.73,10.74,145700.0,7.175,7.175,7.155,7.1616,145700.0
2009-09-29 11:45:00,10.74,10.75,10.72,10.74,133600.0,7.1616,7.1683,7.1483,7.1616,133600.0
2009-09-29 11:50:00,10.75,10.78,10.74,10.78,80500.0,7.1683,7.1883,7.1616,7.1883,80500.0
2009-09-29 11:55:00,10.77,10.78,10.74,10.74,116300.0,7.1816,7.1883,7.1616,7.1616,116300.0
2009-09-29 12:00:00,10.75,10.78,10.74,10.78,160300.0,7.1683,7.1883,7.1616,7.1883,160300.0
2009-09-29 12:05:00,10.78,10.78,10.77,10.77,56200.0,7.1883,7.1883,7.1816,7.1816,56200.0
2009-09-29 12:10:00,10.78,10.8,10.77,10.8,641600.0,7.1883,7.2016,7.1816,7.2016,641600.0
2009-09-29 12:15:00,10.8,10.8,10.79,10.79,93400.0,7.2016,7.2016,7.195,7.195,93400.0
2009-09-29 12:20:00,10.8,10.8,10.76,10.77,174300.0,7.2016,7.2016,7.175,7.1816,174300.0
2009-09-29 12:25:00,10.77,10.78,10.77,10.78,36500.0,7.1816,7.1883,7.1816,7.1883,36500.0
2009-09-29 12:30:00,10.78,10.78,10.77,10.78,87100.0,7.1883,7.1883,7.1816,7.1883,87100.0
2009-09-29 12:35:00,10.78,10.79,10.77,10.78,61000.0,7.1883,7.195,7.1816,7.1883,61000.0
2009-09-29 12:40:00,10.78,10.79,10.76,10.77,191100.0,7.1883,7.195,7.175,7.1816,191100.0
2009-09-29 12:45:00,10.78,10.79,10.77,10.78,112200.0,7.1883,7.195,7.1816,7.1883,112200.0
2009-09-29 12:50:00,10.78,10.8,10.77,10.8,123300.0,7.1883,7.2016,7.1816,7.2016,123300.0
2009-09-29 12:55:00,10.8,10.8,10.79,10.8,14400.0,7.2016,7.2016,7.195,7.2016,14400.0
2009-09-29 13:00:00,10.8,10.8,10.78,10.78,123700.0,7.2016,7.2016,7.1883,7.1883,123700.0
2009-09-29 13:05:00,10.78,10.79,10.78,10.78,17200.0,7.1883,7.195,7.1883,7.1883,17200.0
2009-09-29 13:10:00,10.79,10.79,10.78,10.78,74400.0,7.195,7.195,7.1883,7.1883,74400.0
2009-09-29 13:15:00,10.78,10.79,10.76,10.77,218100.0,7.1883,7.195,7.175,7.1816,218100.0
2009-09-29 13:20:00,10.77,10.8,10.77,10.8,101100.0,7.1816,7.2016,7.1816,7.2016,101100.0
2009-09-29 13:25:00,10.79,10.8,10.78,10.78,315700.0,7.195,7.2016,7.1883,7.1883,315700.0
2009-09-29 13:30:00,10.78,10.79,10.77,10.77,34900.0,7.1883,7.195,7.1816,7.1816,34900.0
2009-09-29 13:35:00,10.77,10.8,10.77,10.8,129800.0,7.1816,7.2016,7.1816,7.2016,129800.0
2009-09-29 13:40:00,10.8,10.8,10.78,10.78,96200.0,7.2016,7.2016,7.1883,7.1883,96200.0
2009-09-29 13:45:00,10.79,10.79,10.78,10.78,10300.0,7.195,7.195,7.1883,7.1883,10300.0
2009-09-29 13:50:00,10.78,10.79,10.78,10.79,45500.0,7.1883,7.195,7.1883,7.195,45500.0
2009-09-29 13:55:00,10.78,10.79,10.78,10.79,29200.0,7.1883,7.195,7.1883,7.195,29200.0
2009-09-29 14:00:00,10.79,10.79,10.76,10.76,116800.0,7.195,7.195,7.175,7.175,116800.0
2009-09-29 14:05:00,10.76,10.78,10.75,10.76,201900.0,7.175,7.1883,7.1683,7.175,201900.0
2009-09-29 14:10:00,10.76,10.78,10.75,10.78,107800.0,7.175,7.1883,7.1683,7.1883,107800.0
2009-09-29 14:15:00,10.77,10.8,10.77,10.78,267000.0,7.1816,7.2016,7.1816,7.1883,267000.0
2009-09-29 14:20:00,10.79,10.79,10.78,10.79,84900.0,7.195,7.195,7.1883,7.195,84900.0
2009-09-29 14:25:00,10.79,10.79,10.78,10.79,138600.0,7.195,7.195,7.1883,7.195,138600.0
2009-09-29 14:30:00,10.78,10.8,10.78,10.8,182700.0,7.1883,7.2016,7.1883,7.2016,182700.0
2009-09-29 14:35:00,10.79,10.8,10.79,10.79,31700.0,7.195,7.2016,7.195,7.195,31700.0
2009-09-29 14:40:00,10.8,10.8,10.79,10.8,69500.0,7.2016,7.2016,7.195,7.2016,69500.0
2009-09-29 14:45:00,10.79,10.8,10.79,10.79,99200.0,7.195,7.2016,7.195,7.195,99200.0
2009-09-29 14:50:00,10.8,10.8,10.79,10.8,53700.0,7.2016,7.2016,7.195,7.2016,53700.0
2009-09-29 14:55:00,10.8,10.8,10.78,10.78,457900.0,7.2016,7.2016,7.1883,7.1883,457900.0
2009-09-29 15:00:00,10.79,10.79,10.78,10.78,45500.0,7.195,7.195,7.1883,7.1883,45500.0
2009-09-29 15:05:00,10.79,10.8,10.78,10.8,197800.0,7.195,7.2016,7.1883,7.2016,197800.0
2009-09-29 15:10:00,10.79,10.8,10.78,10.78,149000.0,7.195,7.2016,7.1883,7.1883,149000.0
2009-09-29 15:15:00,10.78,10.79,10.78,10.78,42700.0,7.1883,7.195,7.1883,7.1883,42700.0
2009-09-29 15:20:00,10.78,10.79,10.78,10.79,292000.0,7.1883,7.195,7.1883,7.195,292000.0
2009-09-29 15:25:00,10.79,10.8,10.77,10.79,422500.0,7.195,7.2016,7.1816,7.195,422500.0
2009-09-29 15:30:00,10.78,10.8,10.77,10.77,506400.0,7.1883,7.2016,7.1816,7.1816,506400.0
2009-09-29 15:35:00,10.77,10.79,10.77,10.79,179800.0,7.1816,7.195,7.1816,7.195,179800.0
2009-09-29 15:40:00,10.78,10.8,10.78,10.8,246900.0,7.1883,7.2016,7.1883,7.2016,246900.0
2009-09-29 15:45:00,10.79,10.8,10.79,10.79,275300.0,7.195,7.2016,7.195,7.195,275300.0
2009-09-29 15:50:00,10.79,10.8,10.76,10.76,698100.0,7.195,7.2016,7.175,7.175,698100.0
2009-09-29 15:55:00,10.76,10.79,10.76,10.78,743200.0,7.175,7.195,7.175,7.1883,743200.0
2009-09-30 09:30:00,11.0,11.07,10.95,10.99,1124000.0,7.335,7.3817,7.3017,7.3283,1124000.0
2009-09-30 09:35:00,10.98,10.98,10.94,10.96,527000.0,7.3217,7.3217,7.295,7.3083,527000.0
2009-09-30 09:40:00,10.96,10.98,10.92,10.92,894600.0,7.3083,7.3217,7.2817,7.2817,894600.0
2009-09-30 09:45:00,10.92,10.92,10.86,10.86,521100.0,7.2817,7.2817,7.2417,7.2417,521100.0
2009-09-30 09:50:00,10.86,10.89,10.85,10.89,630300.0,7.2417,7.2617,7.235,7.2617,630300.0
2009-09-30 09:55:00,10.89,10.89,10.83,10.83,608500.0,7.2617,7.2617,7.2217,7.2217,608500.0
2009-09-30 10:00:00,10.83,10.85,10.8,10.82,652700.0,7.2217,7.235,7.2016,7.215,652700.0
2009-09-30 10:05:00,10.82,10.83,10.81,10.83,289700.0,7.215,7.2217,7.2083,7.2217,289700.0
2009-09-30 10:10:00,10.83,10.87,10.82,10.87,264000.0,7.2217,7.2483,7.215,7.2483,264000.0
2009-09-30 10:15:00,10.86,10.88,10.84,10.87,126200.0,7.2417,7.255,7.2283,7.2483,126200.0
2009-09-30 10:20:00,10.87,10.91,10.85,10.88,360300.0,7.2483,7.275,7.235,7.255,360300.0
2009-09-30 10:25:00,10.88,10.92,10.87,10.89,223600.0,7.255,7.2817,7.2483,7.2617,223600.0
2009-09-30 10:30:00,10.9,10.91,10.87,10.9,563400.0,7.2683,7.275,7.2483,7.2683,563400.0
2009-09-30 10:35:00,10.9,10.95,10.89,10.94,640700.0,7.2683,7.3017,7.2617,7.295,640700.0
2009-09-30 10:40:00,10.93,10.95,10.9,10.91,570700.0,7.2883,7.3017,7.2683,7.275,570700.0
2009-09-30 10:45:00,10.91,10.91,10.88,10.9,261100.0,7.275,7.275,7.255,7.2683,261100.0
2009-09-30 10:50:00,10.9,10.95,10.89,10.94,468800.0,7.2683,7.3017,7.2617,7.295,468800.0
2009-09-30 10:55:00,10.95,10.95,10.93,10.95,467500.0,7.3017,7.3017,7.2883,7.3017,467500.0
2009-09-30 11:00:00,10.95,10.96,10.93,10.95,386600.0,7.3017,7.3083,7.2883,7.3017,386600.0
2009-09-30 11:05:00,10.95,10.95,10.92,10.92,55000.0,7.3017,7.3017,7.2817,7.2817,55000.0
2009-09-30 11:10:00,10.93,10.94,10.91,10.92,170700.0,7.2883,7.295,7.275,7.2817,170700.0
2009-09-30 11:15:00,10.91,10.93,10.91,10.92,119400.0,7.275,7.2883,7.275,7.2817,119400.0
2009-09-30 11:20:00,10.93,10.93,10.92,10.93,45200.0,7.2883,7.2883,7.2817,7.2883,45200.0
2009-09-30 11:25:00,10.92,10.94,10.92,10.93,234100.0,7.2817,7.295,7.2817,7.2883,234100.0
2009-09-30 11:30:00,10.93,10.94,10.93,10.93,60700.0,7.2883,7.295,7.2883,7.2883,60700.0
2009-09-30 11:35:00,10.93,10.94,10.9,10.91,1399500.0,7.2883,7.295,7.2683,7.275,1399500.0
2009-09-30 11:40:00,10.91,10.91,10.9,10.91,44200.0,7.275,7.275,7.2683,7.275,44200.0
2009-09-30 11:45:00,10.9,10.91,10.9,10.91,15400.0,7.2683,7.275,7.2683,7.275,15400.0
2009-09-30 11:50:00,10.9,10.91,10.9,10.91,102500.0,7.2683,7.275,7.2683,7.275,102500.0
2009-09-30 11:55:00,10.9,10.91,10.84,10.87,575500.0,7.2683,7.275,7.2283,7.2483,575500.0
2009-09-30 12:00:00,10.87,10.88,10.87,10.88,84900.0,7.2483,7.255,7.2483,7.255,84900.0
2009-09-30 12:05:00,10.88,10.89,10.86,10.89,173700.0,7.255,7.2617,7.2417,7.2617,173700.0
2009-09-30 12:10:00,10.89,10.92,10.88,10.91,234000.0,7.2617,7.2817,7.255,7.275,234000.0
2009-09-30 12:15:00,10.9,10.92,10.89,10.89,183200.0,7.2683,7.2817,7.2617,7.2617,183200.0
2009-09-30 12:20:00,10.9,10.9,10.89,10.9,57900.0,7.2683,7.2683,7.2617,7.2683,57900.0
2009-09-30 12:25:00,10.9,10.92,10.9,10.9,135900.0,7.2683,7.2817,7.2683,7.2683,135900.0
2009-09-30 12:30:00,10.9,10.91,10.9,10.91,185300.0,7.2683,7.275,7.2683,7.275,185300.0
2009-09-30 12:35:00,10.91,10.91,10.89,10.9,319000.0,7.275,7.275,7.2617,7.2683,319000.0
2009-09-30 12:40:00,10.89,10.91,10.89,10.9,156800.0,7.2617,7.275,7.2617,7.2683,156800.0
2009-09-30 12:45:00,10.9,10.95,10.89,10.95,600500.0,7.2683,7.3017,7.2617,7.3017,600500.0
2009-09-30 12:50:00,10.94,10.96,10.93,10.95,513400.0,7.295,7.3083,7.2883,7.3017,513400.0
2009-09-30 12:55:00,10.94,10.95,10.93,10.93,124100.0,7.295,7.3017,7.2883,7.2883,124100.0
2009-09-30 13:00:00,10.93,10.94,10.92,10.93,469600.0,7.2883,7.295,7.2817,7.2883,469600.0
2009-09-30 13:05:00,10.93,10.94,10.91,10.92,385500.0,7.2883,7.295,7.275,7.2817,385500.0
2009-09-30 13:10:00,10.92,10.94,10.9,10.91,439400.0,7.2817,7.295,7.2683,7.275,439400.0
2009-09-30 13:15:00,10.9,10.94,10.9,10.94,628900.0,7.2683,7.295,7.2683,7.295,628900.0
2009-09-30 13:20:00,10.95,10.95,10.94,10.94,446900.0,7.3017,7.3017,7.295,7.295,446900.0
2009-09-30 13:25:00,10.94,10.95,10.94,10.94,295500.0,7.295,7.3017,7.295,7.295,295500.0
2009-09-30 13:30:00,10.94,10.97,10.93,10.94,560700.0,7.295,7.315,7.2883,7.295,560700.0
2009-09-30 13:35:00,10.94,10.95,10.93,10.93,294200.0,7.295,7.3017,7.2883,7.2883,294200.0
2009-09-30 13:40:00,10.93,10.94,10.92,10.94,145600.0,7.2883,7.295,7.2817,7.295,145600.0
2009-09-30 13:45:00,10.94,10.95,10.93,10.95,110700.0,7.295,7.3017,7.2883,7.3017,110700.0
2009-09-30 13:50:00,10.95,10.96,10.94,10.95,119100.0,7.3017,7.3083,7.295,7.3017,119100.0
2009-09-30 13:55:00,10.95,10.95,10.94,10.94,45500.0,7.3017,7.3017,7.295,7.295,45500.0
2009-09-30 14:00:00,10.95,10.95,10.94,10.95,34100.0,7.3017,7.3017,7.295,7.3017,34100.0
2009-09-30 14:05:00,10.94,10.95,10.94,10.95,287000.0,7.295,7.3017,7.295,7.3017,287000.0
2009-09-30 14:10:00,10.95,10.95,10.94,10.95,37200.0,7.3017,7.3017,7.295,7.3017,37200.0
2009-09-30 14:15:00,10.95,10.96,10.94,10.95,139400.0,7.3017,7.3083,7.295,7.3017,139400.0
2009-09-30 14:20:00,10.95,10.95,10.94,10.95,12800.0,7.3017,7.3017,7.295,7.3017,12800.0
2009-09-30 14:25:00,10.94,10.95,10.93,10.94,157100.0,7.295,7.3017,7.2883,7.295,157100.0
2009-09-30 14:30:00,10.93,10.94,10.92,10.94,77000.0,7.2883,7.295,7.2817,7.295,77000.0
2009-09-30 14:35:00,10.93,10.94,10.93,10.93,28600.0,7.2883,7.295,7.2883,7.2883,28600.0
2009-09-30 14:40:00,10.94,10.97,10.93,10.96,373800.0,7.295,7.315,7.2883,7.3083,373800.0
2009-09-30 14:45:00,10.97,10.99,10.96,10.97,409800.0,7.315,7.3283,7.3083,7.315,409800.0
2009-09-30 14:50:00,10.97,10.99,10.95,10.95,219500.0,7.315,7.3283,7.3017,7.3017,219500.0
2009-09-30 14:55:00,10.96,10.96,10.93,10.93,136100.0,7.3083,7.3083,7.2883,7.2883,136100.0
2009-09-30 15:00:00,10.93,10.93,10.9,10.92,319800.0,7.2883,7.2883,7.2683,7.2817,319800.0
2009-09-30 15:05:00,10.93,10.93,10.89,10.92,491600.0,7.2883,7.2883,7.2617,7.2817,491600.0
2009-09-30 15:10:00,10.92,10.93,10.9,10.93,277100.0,7.2817,7.2883,7.2683,7.2883,277100.0
2009-09-30 15:15:00,10.93,10.94,10.92,10.93,163200.0,7.2883,7.295,7.2817,7.2883,163200.0
2009-09-30 15:20:00,10.92,10.94,10.9,10.9,355300.0,7.2817,7.295,7.2683,7.2683,355300.0
2009-09-30 15:25:00,10.9,10.94,10.89,10.89,220200.0,7.2683,7.295,7.2617,7.2617,220200.0
2009-09-30 15:30:00,10.9,10.96,10.89,10.96,182100.0,7.2683,7.3083,7.2617,7.3083,182100.0
2009-09-30 15:35:00,10.96,10.97,10.93,10.94,252600.0,7.3083,7.315,7.2883,7.295,252600.0
2009-09-30 15:40:00,10.94,10.95,10.88,10.89,485600.0,7.295,7.3017,7.255,7.2617,485600.0
2009-09-30 15:45:00,10.88,10.92,10.87,10.92,861600.0,7.255,7.2817,7.2483,7.2817,861600.0
2009-09-30 15:50:00,10.92,10.95,10.9,10.93,743600.0,7.2817,7.3017,7.2683,7.2883,743600.0
2009-09-30 15:55:00,10.93,10.97,10.91,10.95,1169000.0,7.2883,7.315,7.275,7.3017,1169000.0
2009-10-01 09:30:00,10.93,10.99,10.9,10.94,248900.0,7.2883,7.3283,7.2683,7.295,248900.0
2009-10-01 09:35:00,10.94,10.94,10.87,10.91,189500.0,7.295,7.295,7.2483,7.275,189500.0
2009-10-01 09:40:00,10.91,10.92,10.87,10.88,1144000.0,7.275,7.2817,7.2483,7.255,1144000.0
2009-10-01 09:45:00,10.88,10.91,10.86,10.88,273500.0,7.255,7.275,7.2417,7.255,273500.0
2009-10-01 09:50:00,10.89,10.89,10.82,10.84,472300.0,7.2617,7.2617,7.215,7.2283,472300.0
2009-10-01 09:55:00,10.84,10.88,10.83,10.86,329500.0,7.2283,7.255,7.2217,7.2417,329500.0
2009-10-01 10:00:00,10.87,10.88,10.76,10.77,1186800.0,7.2483,7.255,7.175,7.1816,1186800.0
2009-10-01 10:05:00,10.77,10.81,10.77,10.78,656600.0,7.1816,7.2083,7.1816,7.1883,656600.0
2009-10-01 10:10:00,10.78,10.81,10.77,10.77,398300.0,7.1883,7.2083,7.1816,7.1816,398300.0
2009-10-01 10:15:00,10.77,10.77,10.69,10.7,371600.0,7.1816,7.1816,7.1283,7.135,371600.0
2009-10-01 10:20:00,10.7,10.75,10.69,10.75,517300.0,7.135,7.1683,7.1283,7.1683,517300.0
2009-10-01 10:25:00,10.75,10.76,10.7,10.71,282600.0,7.1683,7.175,7.135,7.1416,282600.0
2009-10-01 10:30:00,10.71,10.73,10.7,10.72,241300.0,7.1416,7.155,7.135,7.1483,241300.0
2009-10-01 10:35:00,10.73,10.75,10.71,10.71,480400.0,7.155,7.1683,7.1416,7.1416,480400.0
2009-10-01 10:40:00,10.71,10.75,10.71,10.74,291600.0,7.1416,7.1683,7.1416,7.1616,291600.0
2009-10-01 10:45:00,10.75,10.75,10.71,10.74,247200.0,7.1683,7.1683,7.1416,7.1616,247200.0
2009-10-01 10:50:00,10.73,10.74,10.7,10.72,434200.0,7.155,7.1616,7.135,7.1483,434200.0
2009-10-01 10:55:00,10.71,10.73,10.67,10.7,290800.0,7.1416,7.155,7.115,7.135,290800.0
2009-10-01 11:00:00,10.7,10.7,10.62,10.63,659200.0,7.135,7.135,7.0816,7.0883,659200.0
2009-10-01 11:05:00,10.62,10.63,10.6,10.6,500300.0,7.0816,7.0883,7.0683,7.0683,500300.0
2009-10-01 11:10:00,10.6,10.61,10.58,10.6,733200.0,7.0683,7.075,7.0549,7.0683,733200.0
2009-10-01 11:15:00,10.62,10.64,10.62,10.64,113900.0,7.0816,7.095,7.0816,7.095,113900.0
2009-10-01 11:20:00,10.64,10.64,10.61,10.63,725200.0,7.095,7.095,7.075,7.0883,725200.0
2009-10-01 11:25:00,10.62,10.63,10.59,10.59,156300.0,7.0816,7.0883,7.0616,7.0616,156300.0
2009-10-01 11:30:00,10.6,10.61,10.56,10.56,397200.0,7.0683,7.075,7.0416,7.0416,397200.0
2009-10-01 11:35:00,10.57,10.58,10.56,10.58,151700.0,7.0483,7.0549,7.0416,7.0549,151700.0
2009-10-01 11:40:00,10.58,10.61,10.57,10.61,48900.0,7.0549,7.075,7.0483,7.075,48900.0
2009-10-01 11:45:00,10.6,10.61,10.58,10.6,210700.0,7.0683,7.075,7.0549,7.0683,210700.0
2009-10-01 11:50:00,10.61,10.64,10.6,10.63,217400.0,7.075,7.095,7.0683,7.0883,217400.0
2009-10-01 11:55:00,10.62,10.63,10.6,10.61,103100.0,7.0816,7.0883,7.0683,7.075,103100.0
2009-10-01 12:00:00,10.61,10.62,10.6,10.6,176600.0,7.075,7.0816,7.0683,7.0683,176600.0
2009-10-01 12:05:00,10.6,10.64,10.59,10.64,176400.0,7.0683,7.095,7.0616,7.095,176400.0
2009-10-01 12:10:00,10.64,10.66,10.63,10.64,204100.0,7.095,7.1083,7.0883,7.095,204100.0
2009-10-01 12:15:00,10.64,10.65,10.63,10.64,104100.0,7.095,7.1016,7.0883,7.095,104100.0
2009-10-01 12:20:00,10.64,10.65,10.63,10.65,44200.0,7.095,7.1016,7.0883,7.1016,44200.0
2009-10-01 12:25:00,10.65,10.67,10.64,10.67,114500.0,7.1016,7.115,7.095,7.115,114500.0
2009-10-01 12:30:00,10.66,10.68,10.66,10.68,148000.0,7.1083,7.1216,7.1083,7.1216,148000.0
2009-10-01 12:35:00,10.68,10.68,10.66,10.67,120300.0,7.1216,7.1216,7.1083,7.115,120300.0
2009-10-01 12:40:00,10.67,10.68,10.66,10.67,91600.0,7.115,7.1216,7.1083,7.115,91600.0
2009-10-01 12:45:00,10.68,10.7,10.67,10.69,283500.0,7.1216,7.135,7.115,7.1283,283500.0
2009-10-01 12:50:00,10.68,10.69,10.68,10.69,21500.0,7.1216,7.1283,7.1216,7.1283,21500.0
2009-10-01 12:55:00,10.68,10.69,10.67,10.67,47500.0,7.1216,7.1283,7.115,7.115,47500.0
2009-10-01 13:00:00,10.67,10.68,10.66,10.67,57300.0,7.115,7.1216,7.1083,7.115,57300.0
2009-10-01 13:05:00,10.67,10.68,10.65,10.65,118600.0,7.115,7.1216,7.1016,7.1016,118600.0
2009-10-01 13:10:00,10.65,10.66,10.63,10.63,37700.0,7.1016,7.1083,7.0883,7.0883,37700.0
2009-10-01 13:15:00,10.64,10.64,10.61,10.61,263700.0,7.095,7.095,7.075,7.075,263700.0
2009-10-01 13:20:00,10.6,10.63,10.59,10.62,467300.0,7.0683,7.0883,7.0616,7.0816,467300.0
2009-10-01 13:25:00,10.62,10.62,10.59,10.59,431700.0,7.0816,7.0816,7.0616,7.0616,431700.0
2009-10-01 13:30:00,10.6,10.61,10.56,10.57,373800.0,7.0683,7.075,7.0416,7.0483,373800.0
2009-10-01 13:35:00,10.57,10.57,10.56,10.56,396200.0,7.0483,7.0483,7.0416,7.0416,396200.0
2009-10-01 13:40:00,10.57,10.6,10.56,10.57,411300.0,7.0483,7.0683,7.0416,7.0483,411300.0
2009-10-01 13:45:00,10.57,10.58,10.55,10.56,291600.0,7.0483,7.0549,7.0349,7.0416,291600.0
2009-10-01 13:50:00,10.56,10.58,10.56,10.58,284800.0,7.0416,7.0549,7.0416,7.0549,284800.0
2009-10-01 13:55:00,10.58,10.58,10.54,10.56,232800.0,7.0549,7.0549,7.0283,7.0416,232800.0
2009-10-01 14:00:00,10.56,10.58,10.55,10.58,58900.0,7.0416,7.0549,7.0349,7.0549,58900.0
2009-10-01 14:05:00,10.57,10.58,10.56,10.58,183400.0,7.0483,7.0549,7.0416,7.0549,183400.0
2009-10-01 14:10:00,10.58,10.58,10.56,10.58,419900.0,7.0549,7.0549,7.0416,7.0549,419900.0
2009-10-01 14:15:00,10.57,10.58,10.57,10.57,40500.0,7.0483,7.0549,7.0483,7.0483,40500.0
2009-10-01 14:20:00,10.57,10.57,10.56,10.57,202200.0,7.0483,7.0483,7.0416,7.0483,202200.0
2009-10-01 14:25:00,10.57,10.59,10.56,10.56,1301000.0,7.0483,7.0616,7.0416,7.0416,1301000.0
2009-10-01 14:30:00,10.56,10.57,10.54,10.55,76400.0,7.0416,7.0483,7.0283,7.0349,76400.0
2009-10-01 14:35:00,10.54,10.56,10.54,10.55,291900.0,7.0283,7.0416,7.0283,7.0349,291900.0
2009-10-01 14:40:00,10.54,10.56,10.54,10.56,81000.0,7.0283,7.0416,7.0283,7.0416,81000.0
2009-10-01 14:45:00,10.56,10.57,10.55,10.57,40700.0,7.0416,7.0483,7.0349,7.0483,40700.0
2009-10-01 14:50:00,10.57,10.58,10.55,10.55,216700.0,7.0483,7.0549,7.0349,7.0349,216700.0
2009-10-01 14:55:00,10.56,10.56,10.55,10.55,44500.0,7.0416,7.0416,7.0349,7.0349,44500.0
2009-10-01 15:00:00,10.55,10.56,10.54,10.55,133500.0,7.0349,7.0416,7.0283,7.0349,133500.0
2009-10-01 15:05:00,10.55,10.56,10.55,10.55,231300.0,7.0349,7.0416,7.0349,7.0349,231300.0
2009-10-01 15:10:00,10.55,10.58,10.55,10.57,103900.0,7.0349,7.0549,7.0349,7.0483,103900.0
2009-10-01 15:15:00,10.58,10.59,10.57,10.57,192000.0,7.0549,7.0616,7.0483,7.0483,192000.0
2009-10-01 15:20:00,10.57,10.59,10.55,10.57,404500.0,7.0483,7.0616,7.0349,7.0483,404500.0
2009-10-01 15:25:00,10.57,10.57,10.54,10.55,171600.0,7.0483,7.0483,7.0283,7.0349,171600.0
2009-10-01 15:30:00,10.56,10.57,10.55,10.57,149600.0,7.0416,7.0483,7.0349,7.0483,149600.0
2009-10-01 15:35:00,10.56,10.59,10.56,10.59,150600.0,7.0416,7.0616,7.0416,7.0616,150600.0
2009-10-01 15:40:00,10.58,10.59,10.57,10.57,411700.0,7.0549,7.0616,7.0483,7.0483,411700.0
2009-10-01 15:45:00,10.57,10.58,10.57,10.58,185000.0,7.0483,7.0549,7.0483,7.0549,185000.0
2009-10-01 15:50:00,10.57,10.58,10.56,10.56,448700.0,7.0483,7.0549,7.0416,7.0416,448700.0
2009-10-01 15:55:00,10.57,10.57,10.53,10.53,955300.0,7.0483,7.0483,7.0216,7.0216,955300.0
2009-10-02 09:30:00,10.38,10.47,10.31,10.35,466500.0,6.9216,6.9816,6.8749,6.9016,466500.0
2009-10-02 09:35:00,10.35,10.43,10.33,10.35,645100.0,6.9016,6.9549,6.8882,6.9016,645100.0
2009-10-02 09:40:00,10.35,10.38,10.3,10.3,383900.0,6.9016,6.9216,6.8682,6.8682,383900.0
2009-10-02 09:45:00,10.31,10.41,10.26,10.41,848800.0,6.8749,6.9416,6.8416,6.9416,848800.0
2009-10-02 09:50:00,10.41,10.43,10.38,10.39,401700.0,6.9416,6.9549,6.9216,6.9283,401700.0
2009-10-02 09:55:00,10.39,10.43,10.37,10.37,249700.0,6.9283,6.9549,6.9149,6.9149,249700.0
2009-10-02 10:00:00,10.38,10.4,10.29,10.38,543700.0,6.9216,6.9349,6.8616,6.9216,543700.0
2009-10-02 10:05:00,10.39,10.41,10.34,10.35,303900.0,6.9283,6.9416,6.8949,6.9016,303900.0
2009-10-02 10:10:00,10.34,10.39,10.31,10.34,337800.0,6.8949,6.9283,6.8749,6.8949,337800.0
2009-10-02 10:15:00,10.34,10.38,10.33,10.34,306300.0,6.8949,6.9216,6.8882,6.8949,306300.0
2009-10-02 10:20:00,10.33,10.38,10.32,10.38,166600.0,6.8882,6.9216,6.8816,6.9216,166600.0
2009-10-02 10:25:00,10.37,10.4,10.36,10.39,226000.0,6.9149,6.9349,6.9082,6.9283,226000.0
2009-10-02 10:30:00,10.39,10.41,10.38,10.4,173500.0,6.9283,6.9416,6.9216,6.9349,173500.0
2009-10-02 10:35:00,10.41,10.49,10.4,10.46,429300.0,6.9416,6.9949,6.9349,6.9749,429300.0
2009-10-02 10:40:00,10.47,10.48,10.39,10.4,414100.0,6.9816,6.9883,6.9283,6.9349,414100.0
2009-10-02 10:45:00,10.4,10.4,10.35,10.35,118400.0,6.9349,6.9349,6.9016,6.9016,118400.0
2009-10-02 10:50:00,10.35,10.36,10.32,10.32,253200.0,6.9016,6.9082,6.8816,6.8816,253200.0
2009-10-02 10:55:00,10.33,10.35,10.32,10.35,69700.0,6.8882,6.9016,6.8816,6.9016,69700.0
2009-10-02 11:00:00,10.35,10.35,10.33,10.34,152500.0,6.9016,6.9016,6.8882,6.8949,152500.0
2009-10-02 11:05:00,10.34,10.35,10.33,10.33,76300.0,6.8949,6.9016,6.8882,6.8882,76300.0
2009-10-02 11:10:00,10.33,10.34,10.32,10.34,96600.0,6.8882,6.8949,6.8816,6.8949,96600.0
2009-10-02 11:15:00,10.34,10.36,10.29,10.29,309900.0,6.8949,6.9082,6.8616,6.8616,309900.0
2009-10-02 11:20:00,10.29,10.33,10.29,10.33,115300.0,6.8616,6.8882,6.8616,6.8882,115300.0
2009-10-02 11:25:00,10.33,10.33,10.32,10.33,16400.0,6.8882,6.8882,6.8816,6.8882,16400.0
2009-10-02 11:30:00,10.33,10.36,10.3,10.3,190900.0,6.8882,6.9082,6.8682,6.8682,190900.0
2009-10-02 11:35:00,10.3,10.32,10.28,10.3,226600.0,6.8682,6.8816,6.8549,6.8682,226600.0
2009-10-02 11:40:00,10.29,10.31,10.27,10.28,309700.0,6.8616,6.8749,6.8482,6.8549,309700.0
2009-10-02 11:45:00,10.28,10.28,10.24,10.25,296800.0,6.8549,6.8549,6.8282,6.8349,296800.0
2009-10-02 11:50:00,10.25,10.26,10.24,10.25,200100.0,6.8349,6.8416,6.8282,6.8349,200100.0
2009-10-02 11:55:00,10.25,10.26,10.2,10.22,260200.0,6.8349,6.8416,6.8016,6.8149,260200.0
2009-10-02 12:00:00,10.22,10.22,10.18,10.2,401800.0,6.8149,6.8149,6.7882,6.8016,401800.0
2009-10-02 12:05:00,10.2,10.24,10.18,10.23,405200.0,6.8016,6.8282,6.7882,6.8216,405200.0
2009-10-02 12:10:00,10.24,10.24,10.22,10.23,173100.0,6.8282,6.8282,6.8149,6.8216,173100.0
2009-10-02 12:15:00,10.23,10.25,10.22,10.25,173500.0,6.8216,6.8349,6.8149,6.8349,173500.0
2009-10-02 12:20:00,10.25,10.25,10.24,10.25,83200.0,6.8349,6.8349,6.8282,6.8349,83200.0
2009-10-02 12:25:00,10.25,10.27,10.24,10.26,213500.0,6.8349,6.8482,6.8282,6.8416,213500.0
2009-10-02 12:30:00,10.26,10.28,10.25,10.28,61000.0,6.8416,6.8549,6.8349,6.8549,61000.0
2009-10-02 12:35:00,10.28,10.28,10.27,10.27,16100.0,6.8549,6.8549,6.8482,6.8482,16100.0
2009-10-02 12:40:00,10.27,10.32,10.27,10.28,355500.0,6.8482,6.8816,6.8482,6.8549,355500.0
2009-10-02 12:45:00,10.28,10.28,10.26,10.27,71300.0,6.8549,6.8549,6.8416,6.8482,71300.0
2009-10-02 12:50:00,10.27,10.29,10.27,10.28,110500.0,6.8482,6.8616,6.8482,6.8549,110500.0
2009-10-02 12:55:00,10.28,10.33,10.27,10.33,302400.0,6.8549,6.8882,6.8482,6.8882,302400.0
2009-10-02 13:00:00,10.32,10.34,10.32,10.33,62700.0,6.8816,6.8949,6.8816,6.8882,62700.0
2009-10-02 13:05:00,10.34,10.34,10.33,10.34,39100.0,6.8949,6.8949,6.8882,6.8949,39100.0
2009-10-02 13:10:00,10.34,10.38,10.33,10.38,119300.0,6.8949,6.9216,6.8882,6.9216,119300.0
2009-10-02 13:15:00,10.38,10.38,10.34,10.34,190600.0,6.9216,6.9216,6.8949,6.8949,190600.0
2009-10-02 13:20:00,10.34,10.34,10.31,10.32,98500.0,6.8949,6.8949,6.8749,6.8816,98500.0
2009-10-02 13:25:00,10.31,10.33,10.31,10.33,88100.0,6.8749,6.8882,6.8749,6.8882,88100.0
2009-10-02 13:30:00,10.33,10.34,10.33,10.34,100400.0,6.8882,6.8949,6.8882,6.8949,100400.0
2009-10-02 13:35:00,10.34,10.34,10.33,10.34,77200.0,6.8949,6.8949,6.8882,6.8949,77200.0
2009-10-02 13:40:00,10.34,10.36,10.33,10.36,84400.0,6.8949,6.9082,6.8882,6.9082,84400.0
2009-10-02 13:45:00,10.36,10.36,10.35,10.36,61800.0,6.9082,6.9082,6.9016,6.9082,61800.0
2009-10-02 13:50:00,10.35,10.36,10.35,10.35,32600.0,6.9016,6.9082,6.9016,6.9016,32600.0
2009-10-02 13:55:00,10.36,10.36,10.35,10.36,150400.0,6.9082,6.9082,6.9016,6.9082,150400.0
2009-10-02 14:00:00,10.35,10.36,10.33,10.33,131600.0,6.9016,6.9082,6.8882,6.8882,131600.0
2009-10-02 14:05:00,10.33,10.34,10.33,10.34,42600.0,6.8882,6.8949,6.8882,6.8949,42600.0
2009-10-02 14:10:00,10.34,10.34,10.33,10.34,48500.0,6.8949,6.8949,6.8882,6.8949,48500.0
2009-10-02 14:15:00,10.34,10.36,10.33,10.35,105500.0,6.8949,6.9082,6.8882,6.9016,105500.0
2009-10-02 14:20:00,10.35,10.36,10.35,10.36,34400.0,6.9016,6.9082,6.9016,6.9082,34400.0
2009-10-02 14:25:00,10.36,10.37,10.35,10.37,103900.0,6.9082,6.9149,6.9016,6.9149,103900.0
2009-10-02 14:30:00,10.36,10.37,10.36,10.37,62000.0,6.9082,6.9149,6.9082,6.9149,62000.0
2009-10-02 14:35:00,10.36,10.37,10.35,10.35,121200.0,6.9082,6.9149,6.9016,6.9016,121200.0
2009-10-02 14:40:00,10.35,10.37,10.33,10.37,265200.0,6.9016,6.9149,6.8882,6.9149,265200.0
2009-10-02 14:45:00,10.37,10.38,10.36,10.37,94600.0,6.9149,6.9216,6.9082,6.9149,94600.0
2009-10-02 14:50:00,10.37,10.39,10.37,10.39,111100.0,6.9149,6.9283,6.9149,6.9283,111100.0
2009-10-02 14:55:00,10.38,10.38,10.36,10.38,183300.0,6.9216,6.9216,6.9082,6.9216,183300.0
2009-10-02 15:00:00,10.38,10.38,10.36,10.36,51500.0,6.9216,6.9216,6.9082,6.9082,51500.0
2009-10-02 15:05:00,10.37,10.39,10.36,10.37,430600.0,6.9149,6.9283,6.9082,6.9149,430600.0
2009-10-02 15:10:00,10.37,10.39,10.36,10.36,177300.0,6.9149,6.9283,6.9082,6.9082,177300.0
2009-10-02 15:15:00,10.36,10.37,10.36,10.36,79700.0,6.9082,6.9149,6.9082,6.9082,79700.0
2009-10-02 15:20:00,10.37,10.38,10.36,10.38,177300.0,6.9149,6.9216,6.9082,6.9216,177300.0
2009-10-02 15:25:00,10.38,10.38,10.37,10.38,70900.0,6.9216,6.9216,6.9149,6.9216,70900.0
2009-10-02 15:30:00,10.38,10.38,10.37,10.38,147500.0,6.9216,6.9216,6.9149,6.9216,147500.0
2009-10-02 15:35:00,10.37,10.38,10.36,10.37,268200.0,6.9149,6.9216,6.9082,6.9149,268200.0
2009-10-02 15:40:00,10.37,10.38,10.37,10.37,127200.0,6.9149,6.9216,6.9149,6.9149,127200.0
2009-10-02 15:45:00,10.37,10.38,10.37,10.38,247200.0,6.9149,6.9216,6.9149,6.9216,247200.0
2009-10-02 15:50:00,10.37,10.38,10.35,10.37,480700.0,6.9149,6.9216,6.9016,6.9149,480700.0
2009-10-02 15:55:00,10.37,10.38,10.36,10.37,681600.0,6.9149,6.9216,6.9082,6.9149,681600.0
2009-10-05 09:30:00,10.35,10.47,10.35,10.45,486700.0,6.9016,6.9816,6.9016,6.9683,486700.0
2009-10-05 09:35:00,10.45,10.45,10.37,10.39,257300.0,6.9683,6.9683,6.9149,6.9283,257300.0
2009-10-05 09:40:00,10.4,10.46,10.38,10.44,557400.0,6.9349,6.9749,6.9216,6.9616,557400.0
2009-10-05 09:45:00,10.44,10.45,10.4,10.4,250800.0,6.9616,6.9683,6.9349,6.9349,250800.0
2009-10-05 09:50:00,10.4,10.41,10.37,10.41,162500.0,6.9349,6.9416,6.9149,6.9416,162500.0
2009-10-05 09:55:00,10.41,10.42,10.37,10.39,145800.0,6.9416,6.9483,6.9149,6.9283,145800.0
2009-10-05 10:00:00,10.39,10.44,10.38,10.39,520600.0,6.9283,6.9616,6.9216,6.9283,520600.0
2009-10-05 10:05:00,10.39,10.4,10.34,10.37,410400.0,6.9283,6.9349,6.8949,6.9149,410400.0
2009-10-05 10:10:00,10.37,10.38,10.35,10.36,83400.0,6.9149,6.9216,6.9016,6.9082,83400.0
2009-10-05 10:15:00,10.35,10.36,10.31,10.35,223200.0,6.9016,6.9082,6.8749,6.9016,223200.0
2009-10-05 10:20:00,10.35,10.37,10.35,10.35,117700.0,6.9016,6.9149,6.9016,6.9016,117700.0
2009-10-05 10:25:00,10.35,10.35,10.32,10.35,165900.0,6.9016,6.9016,6.8816,6.9016,165900.0
2009-10-05 10:30:00,10.35,10.37,10.34,10.35,92200.0,6.9016,6.9149,6.8949,6.9016,92200.0
2009-10-05 10:35:00,10.35,10.38,10.34,10.37,96100.0,6.9016,6.9216,6.8949,6.9149,96100.0
2009-10-05 10:40:00,10.37,10.39,10.37,10.38,86600.0,6.9149,6.9283,6.9149,6.9216,86600.0
2009-10-05 10:45:00,10.38,10.39,10.37,10.38,75500.0,6.9216,6.9283,6.9149,6.9216,75500.0
2009-10-05 10:50:00,10.38,10.38,10.33,10.36,342900.0,6.9216,6.9216,6.8882,6.9082,342900.0
2009-10-05 10:55:00,10.35,10.38,10.35,10.37,101000.0,6.9016,6.9216,6.9016,6.9149,101000.0
2009-10-05 11:00:00,10.37,10.4,10.36,10.39,210200.0,6.9149,6.9349,6.9082,6.9283,210200.0
2009-10-05 11:05:00,10.4,10.42,10.39,10.4,255600.0,6.9349,6.9483,6.9283,6.9349,255600.0
2009-10-05 11:10:00,10.39,10.41,10.38,10.4,133500.0,6.9283,6.9416,6.9216,6.9349,133500.0
2009-10-05 11:15:00,10.41,10.41,10.38,10.39,68400.0,6.9416,6.9416,6.9216,6.9283,68400.0
2009-10-05 11:20:00,10.39,10.39,10.37,10.38,100800.0,6.9283,6.9283,6.9149,6.9216,100800.0
2009-10-05 11:25:00,10.37,10.39,10.36,10.37,131000.0,6.9149,6.9283,6.9082,6.9149,131000.0
2009-10-05 11:30:00,10.38,10.39,10.37,10.38,53700.0,6.9216,6.9283,6.9149,6.9216,53700.0
2009-10-05 11:35:00,10.38,10.38,10.35,10.35,123200.0,6.9216,6.9216,6.9016,6.9016,123200.0
2009-10-05 11:40:00,10.35,10.37,10.35,10.37,56400.0,6.9016,6.9149,6.9016,6.9149,56400.0
2009-10-05 11:45:00,10.37,10.37,10.36,10.36,22100.0,6.9149,6.9149,6.9082,6.9082,22100.0
2009-10-05 11:50:00,10.37,10.4,10.36,10.4,93500.0,6.9149,6.9349,6.9082,6.9349,93500.0
2009-10-05 11:55:00,10.39,10.4,10.39,10.4,33000.0,6.9283,6.9349,6.9283,6.9349,33000.0
2009-10-05 12:00:00,10.4,10.41,10.38,10.39,138400.0,6.9349,6.9416,6.9216,6.9283,138400.0
2009-10-05 12:05:00,10.39,10.4,10.38,10.38,49000.0,6.9283,6.9349,6.9216,6.9216,49000.0
2009-10-05 12:10:00,10.38,10.39,10.37,10.38,99600.0,6.9216,6.9283,6.9149,6.9216,99600.0
2009-10-05 12:15:00,10.38,10.4,10.36,10.37,211900.0,6.9216,6.9349,6.9082,6.9149,211900.0
2009-10-05 12:20:00,10.36,10.39,10.36,10.38,105900.0,6.9082,6.9283,6.9082,6.9216,105900.0
2009-10-05 12:25:00,10.39,10.4,10.36,10.38,85200.0,6.9283,6.9349,6.9082,6.9216,85200.0
2009-10-05 12:30:00,10.37,10.38,10.37,10.37,30500.0,6.9149,6.9216,6.9149,6.9149,30500.0
2009-10-05 12:35:00,10.37,10.39,10.37,10.38,45400.0,6.9149,6.9283,6.9149,6.9216,45400.0
2009-10-05 12:40:00,10.38,10.4,10.38,10.4,53400.0,6.9216,6.9349,6.9216,6.9349,53400.0
2009-10-05 12:45:00,10.39,10.43,10.39,10.43,78800.0,6.9283,6.9549,6.9283,6.9549,78800.0
2009-10-05 12:50:00,10.42,10.43,10.41,10.41,52900.0,6.9483,6.9549,6.9416,6.9416,52900.0
2009-10-05 12:55:00,10.41,10.42,10.41,10.41,14700.0,6.9416,6.9483,6.9416,6.9416,14700.0
2009-10-05 13:00:00,10.41,10.42,10.41,10.41,25400.0,6.9416,6.9483,6.9416,6.9416,25400.0
2009-10-05 13:05:00,10.41,10.43,10.41,10.41,120200.0,6.9416,6.9549,6.9416,6.9416,120200.0
2009-10-05 13:10:00,10.41,10.42,10.41,10.42,67800.0,6.9416,6.9483,6.9416,6.9483,67800.0
2009-10-05 13:15:00,10.42,10.44,10.41,10.43,172300.0,6.9483,6.9616,6.9416,6.9549,172300.0
2009-10-05 13:20:00,10.43,10.43,10.42,10.43,14700.0,6.9549,6.9549,6.9483,6.9549,14700.0
2009-10-05 13:25:00,10.43,10.43,10.42,10.43,23800.0,6.9549,6.9549,6.9483,6.9549,23800.0
2009-10-05 13:30:00,10.43,10.43,10.41,10.41,133700.0,6.9549,6.9549,6.9416,6.9416,133700.0
2009-10-05 13:35:00,10.41,10.43,10.41,10.43,60500.0,6.9416,6.9549,6.9416,6.9549,60500.0
2009-10-05 13:40:00,10.43,10.45,10.42,10.44,82400.0,6.9549,6.9683,6.9483,6.9616,82400.0
2009-10-05 13:45:00,10.44,10.44,10.42,10.42,48100.0,6.9616,6.9616,6.9483,6.9483,48100.0
2009-10-05 13:50:00,10.43,10.44,10.42,10.43,75100.0,6.9549,6.9616,6.9483,6.9549,75100.0
2009-10-05 13:55:00,10.43,10.43,10.41,10.42,87200.0,6.9549,6.9549,6.9416,6.9483,87200.0
2009-10-05 14:00:00,10.41,10.42,10.41,10.42,22400.0,6.9416,6.9483,6.9416,6.9483,22400.0
2009-10-05 14:05:00,10.41,10.42,10.41,10.41,33800.0,6.9416,6.9483,6.9416,6.9416,33800.0
2009-10-05 14:10:00,10.41,10.42,10.41,10.42,49900.0,6.9416,6.9483,6.9416,6.9483,49900.0
2009-10-05 14:15:00,10.42,10.43,10.41,10.43,56500.0,6.9483,6.9549,6.9416,6.9549,56500.0
2009-10-05 14:20:00,10.43,10.43,10.42,10.43,62100.0,6.9549,6.9549,6.9483,6.9549,62100.0
2009-10-05 14:25:00,10.43,10.43,10.42,10.43,53300.0,6.9549,6.9549,6.9483,6.9549,53300.0
2009-10-05 14:30:00,10.43,10.45,10.43,10.45,125300.0,6.9549,6.9683,6.9549,6.9683,125300.0
2009-10-05 14:35:00,10.45,10.45,10.44,10.44,30800.0,6.9683,6.9683,6.9616,6.9616,30800.0
2009-10-05 14:40:00,10.44,10.45,10.44,10.44,42000.0,6.9616,6.9683,6.9616,6.9616,42000.0
2009-10-05 14:45:00,10.44,10.48,10.44,10.48,221200.0,6.9616,6.9883,6.9616,6.9883,221200.0
2009-10-05 14:50:00,10.47,10.49,10.47,10.48,92400.0,6.9816,6.9949,6.9816,6.9883,92400.0
2009-10-05 14:55:00,10.48,10.5,10.47,10.48,158300.0,6.9883,7.0016,6.9816,6.9883,158300.0
2009-10-05 15:00:00,10.48,10.49,10.47,10.47,90200.0,6.9883,6.9949,6.9816,6.9816,90200.0
2009-10-05 15:05:00,10.47,10.48,10.47,10.47,81100.0,6.9816,6.9883,6.9816,6.9816,81100.0
2009-10-05 15:10:00,10.47,10.48,10.46,10.46,139200.0,6.9816,6.9883,6.9749,6.9749,139200.0
2009-10-05 15:15:00,10.46,10.47,10.45,10.47,207300.0,6.9749,6.9816,6.9683,6.9816,207300.0
2009-10-05 15:20:00,10.46,10.47,10.45,10.45,171600.0,6.9749,6.9816,6.9683,6.9683,171600.0
2009-10-05 15:25:00,10.45,10.46,10.43,10.43,173400.0,6.9683,6.9749,6.9549,6.9549,173400.0
2009-10-05 15:30:00,10.44,10.44,10.41,10.43,209300.0,6.9616,6.9616,6.9416,6.9549,209300.0
2009-10-05 15:35:00,10.42,10.45,10.42,10.44,155500.0,6.9483,6.9683,6.9483,6.9616,155500.0
2009-10-05 15:40:00,10.45,10.45,10.41,10.41,286700.0,6.9683,6.9683,6.9416,6.9416,286700.0
2009-10-05 15:45:00,10.41,10.42,10.39,10.41,473500.0,6.9416,6.9483,6.9283,6.9416,473500.0
2009-10-05 15:50:00,10.4,10.4,10.36,10.38,924800.0,6.9349,6.9349,6.9082,6.9216,924800.0
2009-10-05 15:55:00,10.39,10.42,10.39,10.42,784800.0,6.9283,6.9483,6.9283,6.9483,784800.0
2009-10-06 09:30:00,10.44,10.55,10.44,10.52,161100.0,6.9616,7.0349,6.9616,7.0149,161100.0
2009-10-06 09:35:00,10.53,10.57,10.48,10.5,295100.0,7.0216,7.0483,6.9883,7.0016,295100.0
2009-10-06 09:40:00,10.49,10.5,10.49,10.49,226500.0,6.9949,7.0016,6.9949,6.9949,226500.0
2009-10-06 09:45:00,10.5,10.5,10.49,10.49,382100.0,7.0016,7.0016,6.9949,6.9949,382100.0
2009-10-06 09:50:00,10.48,10.49,10.43,10.45,459800.0,6.9883,6.9949,6.9549,6.9683,459800.0
2009-10-06 09:55:00,10.45,10.46,10.44,10.45,262700.0,6.9683,6.9749,6.9616,6.9683,262700.0
2009-10-06 10:00:00,10.46,10.48,10.45,10.47,235400.0,6.9749,6.9883,6.9683,6.9816,235400.0
2009-10-06 10:05:00,10.48,10.5,10.47,10.48,404600.0,6.9883,7.0016,6.9816,6.9883,404600.0
2009-10-06 10:10:00,10.48,10.49,10.47,10.49,308800.0,6.9883,6.9949,6.9816,6.9949,308800.0
2009-10-06 10:15:00,10.48,10.5,10.48,10.49,139400.0,6.9883,7.0016,6.9883,6.9949,139400.0
2009-10-06 10:20:00,10.49,10.5,10.48,10.49,89200.0,6.9949,7.0016,6.9883,6.9949,89200.0
2009-10-06 10:25:00,10.49,10.49,10.47,10.47,100300.0,6.9949,6.9949,6.9816,6.9816,100300.0
2009-10-06 10:30:00,10.47,10.48,10.43,10.44,366800.0,6.9816,6.9883,6.9549,6.9616,366800.0
2009-10-06 10:35:00,10.44,10.45,10.43,10.44,264700.0,6.9616,6.9683,6.9549,6.9616,264700.0
2009-10-06 10:40:00,10.44,10.45,10.42,10.43,550100.0,6.9616,6.9683,6.9483,6.9549,550100.0
2009-10-06 10:45:00,10.44,10.44,10.43,10.43,176200.0,6.9616,6.9616,6.9549,6.9549,176200.0
2009-10-06 10:50:00,10.43,10.43,10.37,10.38,469700.0,6.9549,6.9549,6.9149,6.9216,469700.0
2009-10-06 10:55:00,10.37,10.39,10.36,10.36,509100.0,6.9149,6.9283,6.9082,6.9082,509100.0
2009-10-06 11:00:00,10.36,10.38,10.35,10.35,914500.0,6.9082,6.9216,6.9016,6.9016,914500.0
2009-10-06 11:05:00,10.35,10.38,10.35,10.38,893400.0,6.9016,6.9216,6.9016,6.9216,893400.0
2009-10-06 11:10:00,10.38,10.38,10.35,10.36,392100.0,6.9216,6.9216,6.9016,6.9082,392100.0
2009-10-06 11:15:00,10.36,10.36,10.34,10.36,387200.0,6.9082,6.9082,6.8949,6.9082,387200.0
2009-10-06 11:20:00,10.36,10.37,10.35,10.36,153700.0,6.9082,6.9149,6.9016,6.9082,153700.0
2009-10-06 11:25:00,10.36,10.37,10.36,10.37,108100.0,6.9082,6.9149,6.9082,6.9149,108100.0
2009-10-06 11:30:00,10.37,10.43,10.35,10.41,635000.0,6.9149,6.9549,6.9016,6.9416,635000.0
2009-10-06 11:35:00,10.42,10.42,10.38,10.38,290800.0,6.9483,6.9483,6.9216,6.9216,290800.0
2009-10-06 11:40:00,10.38,10.39,10.34,10.35,112200.0,6.9216,6.9283,6.8949,6.9016,112200.0
2009-10-06 11:45:00,10.34,10.37,10.34,10.37,178300.0,6.8949,6.9149,6.8949,6.9149,178300.0
2009-10-06 11:50:00,10.37,10.41,10.36,10.39,550800.0,6.9149,6.9416,6.9082,6.9283,550800.0
2009-10-06 11:55:00,10.39,10.42,10.39,10.42,120700.0,6.9283,6.9483,6.9283,6.9483,120700.0
2009-10-06 12:00:00,10.42,10.48,10.42,10.45,587500.0,6.9483,6.9883,6.9483,6.9683,587500.0
2009-10-06 12:05:00,10.45,10.45,10.42,10.44,101900.0,6.9683,6.9683,6.9483,6.9616,101900.0
2009-10-06 12:10:00,10.44,10.44,10.43,10.43,38200.0,6.9616,6.9616,6.9549,6.9549,38200.0
2009-10-06 12:15:00,10.44,10.45,10.43,10.44,246700.0,6.9616,6.9683,6.9549,6.9616,246700.0
2009-10-06 12:20:00,10.45,10.45,10.42,10.44,327600.0,6.9683,6.9683,6.9483,6.9616,327600.0
2009-10-06 12:25:00,10.43,10.44,10.43,10.44,26700.0,6.9549,6.9616,6.9549,6.9616,26700.0
2009-10-06 12:30:00,10.44,10.45,10.43,10.44,42300.0,6.9616,6.9683,6.9549,6.9616,42300.0
2009-10-06 12:35:00,10.45,10.45,10.43,10.44,129800.0,6.9683,6.9683,6.9549,6.9616,129800.0
2009-10-06 12:40:00,10.43,10.43,10.4,10.41,284600.0,6.9549,6.9549,6.9349,6.9416,284600.0
2009-10-06 12:45:00,10.41,10.41,10.39,10.4,181200.0,6.9416,6.9416,6.9283,6.9349,181200.0
2009-10-06 12:50:00,10.4,10.43,10.37,10.43,299600.0,6.9349,6.9549,6.9149,6.9549,299600.0
2009-10-06 12:55:00,10.43,10.43,10.42,10.42,169000.0,6.9549,6.9549,6.9483,6.9483,169000.0
2009-10-06 13:00:00,10.42,10.43,10.4,10.41,456100.0,6.9483,6.9549,6.9349,6.9416,456100.0
2009-10-06 13:05:00,10.41,10.42,10.38,10.4,305200.0,6.9416,6.9483,6.9216,6.9349,305200.0
2009-10-06 13:10:00,10.4,10.42,10.4,10.42,89700.0,6.9349,6.9483,6.9349,6.9483,89700.0
2009-10-06 13:15:00,10.42,10.43,10.41,10.43,62400.0,6.9483,6.9549,6.9416,6.9549,62400.0
2009-10-06 13:20:00,10.43,10.43,10.42,10.43,31300.0,6.9549,6.9549,6.9483,6.9549,31300.0
2009-10-06 13:25:00,10.43,10.43,10.42,10.43,72400.0,6.9549,6.9549,6.9483,6.9549,72400.0
2009-10-06 13:30:00,10.43,10.43,10.42,10.42,67400.0,6.9549,6.9549,6.9483,6.9483,67400.0
2009-10-06 13:35:00,10.42,10.43,10.42,10.42,61200.0,6.9483,6.9549,6.9483,6.9483,61200.0
2009-10-06 13:40:00,10.42,10.43,10.39,10.39,144000.0,6.9483,6.9549,6.9283,6.9283,144000.0
2009-10-06 13:45:00,10.4,10.4,10.39,10.39,106700.0,6.9349,6.9349,6.9283,6.9283,106700.0
2009-10-06 13:50:00,10.39,10.4,10.39,10.39,158200.0,6.9283,6.9349,6.9283,6.9283,158200.0
2009-10-06 13:55:00,10.39,10.42,10.39,10.42,326800.0,6.9283,6.9483,6.9283,6.9483,326800.0
2009-10-06 14:00:00,10.42,10.42,10.4,10.4,200700.0,6.9483,6.9483,6.9349,6.9349,200700.0
2009-10-06 14:05:00,10.4,10.41,10.39,10.39,109200.0,6.9349,6.9416,6.9283,6.9283,109200.0
2009-10-06 14:10:00,10.4,10.4,10.39,10.39,65800.0,6.9349,6.9349,6.9283,6.9283,65800.0
2009-10-06 14:15:00,10.4,10.4,10.39,10.39,74100.0,6.9349,6.9349,6.9283,6.9283,74100.0
2009-10-06 14:20:00,10.39,10.4,10.37,10.4,312600.0,6.9283,6.9349,6.9149,6.9349,312600.0
2009-10-06 14:25:00,10.4,10.4,10.39,10.4,73600.0,6.9349,6.9349,6.9283,6.9349,73600.0
2009-10-06 14:30:00,10.4,10.4,10.38,10.39,304200.0,6.9349,6.9349,6.9216,6.9283,304200.0
2009-10-06 14:35:00,10.39,10.4,10.37,10.4,403000.0,6.9283,6.9349,6.9149,6.9349,403000.0
2009-10-06 14:40:00,10.4,10.4,10.38,10.38,187200.0,6.9349,6.9349,6.9216,6.9216,187200.0
2009-10-06 14:45:00,10.38,10.39,10.38,10.38,114900.0,6.9216,6.9283,6.9216,6.9216,114900.0
2009-10-06 14:50:00,10.38,10.39,10.37,10.38,263400.0,6.9216,6.9283,6.9149,6.9216,263400.0
2009-10-06 14:55:00,10.38,10.39,10.37,10.37,196900.0,6.9216,6.9283,6.9149,6.9149,196900.0
2009-10-06 15:00:00,10.38,10.38,10.37,10.37,85600.0,6.9216,6.9216,6.9149,6.9149,85600.0
2009-10-06 15:05:00,10.37,10.41,10.37,10.4,510500.0,6.9149,6.9416,6.9149,6.9349,510500.0
2009-10-06 15:10:00,10.4,10.43,10.39,10.42,532100.0,6.9349,6.9549,6.9283,6.9483,532100.0
2009-10-06 15:15:00,10.42,10.44,10.41,10.43,315900.0,6.9483,6.9616,6.9416,6.9549,315900.0
2009-10-06 15:20:00,10.44,10.44,10.42,10.43,290100.0,6.9616,6.9616,6.9483,6.9549,290100.0
2009-10-06 15:25:00,10.43,10.43,10.41,10.42,398800.0,6.9549,6.9549,6.9416,6.9483,398800.0
2009-10-06 15:30:00,10.43,10.43,10.42,10.42,376600.0,6.9549,6.9549,6.9483,6.9483,376600.0
2009-10-06 15:35:00,10.42,10.43,10.39,10.39,710500.0,6.9483,6.9549,6.9283,6.9283,710500.0
2009-10-06 15:40:00,10.4,10.41,10.39,10.39,412000.0,6.9349,6.9416,6.9283,6.9283,412000.0
2009-10-06 15:45:00,10.39,10.4,10.38,10.38,391300.0,6.9283,6.9349,6.9216,6.9216,391300.0
2009-10-06 15:50:00,10.39,10.39,10.38,10.38,555400.0,6.9283,6.9283,6.9216,6.9216,555400.0
2009-10-06 15:55:00,10.39,10.39,10.36,10.37,1477200.0,6.9283,6.9283,6.9082,6.9149,1477200.0
2009-10-07 09:30:00,10.16,10.25,10.08,10.19,731000.0,6.7749,6.8349,6.7215,6.7949,731000.0
2009-10-07 09:35:00,10.19,10.25,10.18,10.22,953300.0,6.7949,6.8349,6.7882,6.8149,953300.0
2009-10-07 09:40:00,10.22,10.23,10.13,10.15,806200.0,6.8149,6.8216,6.7549,6.7682,806200.0
2009-10-07 09:45:00,10.14,10.17,10.07,10.08,812400.0,6.7615,6.7816,6.7149,6.7215,812400.0
2009-10-07 09:50:00,10.09,10.13,10.06,10.11,847500.0,6.7282,6.7549,6.7082,6.7415,847500.0
2009-10-07 09:55:00,10.11,10.16,10.1,10.14,575100.0,6.7415,6.7749,6.7349,6.7615,575100.0
2009-10-07 10:00:00,10.15,10.15,10.11,10.15,1085000.0,6.7682,6.7682,6.7415,6.7682,1085000.0
2009-10-07 10:05:00,10.15,10.15,10.13,10.15,289200.0,6.7682,6.7682,6.7549,6.7682,289200.0
2009-10-07 10:10:00,10.15,10.16,10.14,10.15,228200.0,6.7682,6.7749,6.7615,6.7682,228200.0
2009-10-07 10:15:00,10.14,10.16,10.14,10.15,245200.0,6.7615,6.7749,6.7615,6.7682,245200.0
2009-10-07 10:20:00,10.15,10.16,10.13,10.13,165300.0,6.7682,6.7749,6.7549,6.7549,165300.0
2009-10-07 10:25:00,10.14,10.14,10.12,10.14,197700.0,6.7615,6.7615,6.7482,6.7615,197700.0
2009-10-07 10:30:00,10.14,10.15,10.13,10.14,367000.0,6.7615,6.7682,6.7549,6.7615,367000.0
2009-10-07 10:35:00,10.14,10.15,10.12,10.14,510200.0,6.7615,6.7682,6.7482,6.7615,510200.0
2009-10-07 10:40:00,10.14,10.15,10.13,10.13,420000.0,6.7615,6.7682,6.7549,6.7549,420000.0
2009-10-07 10:45:00,10.14,10.14,10.13,10.14,94500.0,6.7615,6.7615,6.7549,6.7615,94500.0
2009-10-07 10:50:00,10.13,10.16,10.13,10.14,353400.0,6.7549,6.7749,6.7549,6.7615,353400.0
2009-10-07 10:55:00,10.15,10.16,10.12,10.13,599000.0,6.7682,6.7749,6.7482,6.7549,599000.0
2009-10-07 11:00:00,10.13,10.15,10.12,10.12,786200.0,6.7549,6.7682,6.7482,6.7482,786200.0
2009-10-07 11:05:00,10.13,10.15,10.12,10.13,1195200.0,6.7549,6.7682,6.7482,6.7549,1195200.0
2009-10-07 11:10:00,10.14,10.14,10.12,10.12,131500.0,6.7615,6.7615,6.7482,6.7482,131500.0
2009-10-07 11:15:00,10.12,10.14,10.12,10.14,344900.0,6.7482,6.7615,6.7482,6.7615,344900.0
2009-10-07 11:20:00,10.13,10.14,10.13,10.13,33200.0,6.7549,6.7615,6.7549,6.7549,33200.0
2009-10-07 11:25:00,10.14,10.16,10.13,10.15,533900.0,6.7615,6.7749,6.7549,6.7682,533900.0
2009-10-07 11:30:00,10.14,10.15,10.14,10.14,39200.0,6.7615,6.7682,6.7615,6.7615,39200.0
2009-10-07 11:35:00,10.14,10.15,10.14,10.15,308000.0,6.7615,6.7682,6.7615,6.7682,308000.0
2009-10-07 11:40:00,10.14,10.16,10.14,10.15,610500.0,6.7615,6.7749,6.7615,6.7682,610500.0
2009-10-07 11:45:00,10.15,10.16,10.14,10.14,219000.0,6.7682,6.7749,6.7615,6.7615,219000.0
2009-10-07 11:50:00,10.15,10.16,10.14,10.15,81400.0,6.7682,6.7749,6.7615,6.7682,81400.0
2009-10-07 11:55:00,10.16,10.16,10.15,10.15,27900.0,6.7749,6.7749,6.7682,6.7682,27900.0
2009-10-07 12:00:00,10.15,10.16,10.14,10.15,224700.0,6.7682,6.7749,6.7615,6.7682,224700.0
2009-10-07 12:05:00,10.16,10.16,10.14,10.15,502800.0,6.7749,6.7749,6.7615,6.7682,502800.0
2009-10-07 12:10:00,10.15,10.16,10.13,10.13,487200.0,6.7682,6.7749,6.7549,6.7549,487200.0
2009-10-07 12:15:00,10.13,10.14,10.11,10.11,255200.0,6.7549,6.7615,6.7415,6.7415,255200.0
2009-10-07 12:20:00,10.11,10.14,10.11,10.14,268600.0,6.7415,6.7615,6.7415,6.7615,268600.0
2009-10-07 12:25:00,10.14,10.15,10.13,10.15,141900.0,6.7615,6.7682,6.7549,6.7682,141900.0
2009-10-07 12:30:00,10.15,10.15,10.12,10.13,306200.0,6.7682,6.7682,6.7482,6.7549,306200.0
2009-10-07 12:35:00,10.13,10.14,10.12,10.13,378000.0,6.7549,6.7615,6.7482,6.7549,378000.0
2009-10-07 12:40:00,10.13,10.14,10.13,10.14,97900.0,6.7549,6.7615,6.7549,6.7615,97900.0
2009-10-07 12:45:00,10.14,10.15,10.13,10.15,197700.0,6.7615,6.7682,6.7549,6.7682,197700.0
2009-10-07 12:50:00,10.15,10.18,10.14,10.18,266700.0,6.7682,6.7882,6.7615,6.7882,266700.0
2009-10-07 12:55:00,10.18,10.18,10.13,10.14,368100.0,6.7882,6.7882,6.7549,6.7615,368100.0
2009-10-07 13:00:00,10.14,10.15,10.14,10.15,84400.0,6.7615,6.7682,6.7615,6.7682,84400.0
2009-10-07 13:05:00,10.15,10.15,10.11,10.14,625200.0,6.7682,6.7682,6.7415,6.7615,625200.0
2009-10-07 13:10:00,10.14,10.14,10.12,10.12,100200.0,6.7615,6.7615,6.7482,6.7482,100200.0
2009-10-07 13:15:00,10.13,10.15,10.12,10.15,165100.0,6.7549,6.7682,6.7482,6.7682,165100.0
2009-10-07 13:20:00,10.14,10.15,10.14,10.15,168700.0,6.7615,6.7682,6.7615,6.7682,168700.0
2009-10-07 13:25:00,10.15,10.15,10.14,10.15,43100.0,6.7682,6.7682,6.7615,6.7682,43100.0
2009-10-07 13:30:00,10.15,10.15,10.13,10.14,373500.0,6.7682,6.7682,6.7549,6.7615,373500.0
2009-10-07 13:35:00,10.14,10.15,10.13,10.13,291800.0,6.7615,6.7682,6.7549,6.7549,291800.0
2009-10-07 13:40:00,10.14,10.14,10.13,10.14,39900.0,6.7615,6.7615,6.7549,6.7615,39900.0
2009-10-07 13:45:00,10.13,10.14,10.12,10.12,104500.0,6.7549,6.7615,6.7482,6.7482,104500.0
2009-10-07 13:50:00,10.12,10.13,10.12,10.13,51700.0,6.7482,6.7549,6.7482,6.7549,51700.0
2009-10-07 13:55:00,10.13,10.14,10.12,10.13,167700.0,6.7549,6.7615,6.7482,6.7549,167700.0
2009-10-07 14:00:00,10.13,10.14,10.12,10.13,186000.0,6.7549,6.7615,6.7482,6.7549,186000.0
2009-10-07 14:05:00,10.13,10.13,10.12,10.13,47500.0,6.7549,6.7549,6.7482,6.7549,47500.0
2009-10-07 14:10:00,10.13,10.13,10.12,10.12,55700.0,6.7549,6.7549,6.7482,6.7482,55700.0
2009-10-07 14:15:00,10.13,10.13,10.1,10.11,365400.0,6.7549,6.7549,6.7349,6.7415,365400.0
2009-10-07 14:20:00,10.11,10.12,10.07,10.07,1003400.0,6.7415,6.7482,6.7149,6.7149,1003400.0
2009-10-07 14:25:00,10.08,10.1,10.07,10.07,446100.0,6.7215,6.7349,6.7149,6.7149,446100.0
2009-10-07 14:30:00,10.08,10.08,10.05,10.07,445600.0,6.7215,6.7215,6.7015,6.7149,445600.0
2009-10-07 14:35:00,10.07,10.08,10.06,10.07,328200.0,6.7149,6.7215,6.7082,6.7149,328200.0
2009-10-07 14:40:00,10.08,10.1,10.07,10.08,393400.0,6.7215,6.7349,6.7149,6.7215,393400.0
2009-10-07 14:45:00,10.09,10.11,10.08,10.11,184000.0,6.7282,6.7415,6.7215,6.7415,184000.0
2009-10-07 14:50:00,10.11,10.12,10.1,10.12,165700.0,6.7415,6.7482,6.7349,6.7482,165700.0
2009-10-07 14:55:00,10.12,10.12,10.09,10.09,335700.0,6.7482,6.7482,6.7282,6.7282,335700.0
2009-10-07 15:00:00,10.09,10.1,10.07,10.1,251700.0,6.7282,6.7349,6.7149,6.7349,251700.0
2009-10-07 15:05:00,10.1,10.13,10.09,10.13,184900.0,6.7349,6.7549,6.7282,6.7549,184900.0
2009-10-07 15:10:00,10.13,10.15,10.12,10.15,550100.0,6.7549,6.7682,6.7482,6.7682,550100.0
2009-10-07 15:15:00,10.15,10.15,10.14,10.15,50700.0,6.7682,6.7682,6.7615,6.7682,50700.0
2009-10-07 15:20:00,10.14,10.15,10.13,10.14,222300.0,6.7615,6.7682,6.7549,6.7615,222300.0
2009-10-07 15:25:00,10.14,10.15,10.13,10.14,354100.0,6.7615,6.7682,6.7549,6.7615,354100.0
2009-10-07 15:30:00,10.15,10.15,10.14,10.15,67100.0,6.7682,6.7682,6.7615,6.7682,67100.0
2009-10-07 15:35:00,10.15,10.17,10.14,10.16,453600.0,6.7682,6.7816,6.7615,6.7749,453600.0
2009-10-07 15:40:00,10.15,10.16,10.13,10.16,248300.0,6.7682,6.7749,6.7549,6.7749,248300.0
2009-10-07 15:45:00,10.16,10.18,10.15,10.18,415900.0,6.7749,6.7882,6.7682,6.7882,415900.0
2009-10-07 15:50:00,10.18,10.19,10.17,10.19,621600.0,6.7882,6.7949,6.7816,6.7949,621600.0
2009-10-07 15:55:00,10.19,10.19,10.17,10.17,1030400.0,6.7949,6.7949,6.7816,6.7816,1030400.0
2009-10-08 09:30:00,10.19,10.2,10.09,10.11,913400.0,6.7949,6.8016,6.7282,6.7415,913400.0
2009-10-08 09:35:00,10.11,10.16,10.08,10.09,655000.0,6.7415,6.7749,6.7215,6.7282,655000.0
2009-10-08 09:40:00,10.08,10.09,10.04,10.05,1452400.0,6.7215,6.7282,6.6949,6.7015,1452400.0
2009-10-08 09:45:00,10.05,10.06,10.01,10.03,795500.0,6.7015,6.7082,6.6749,6.6882,795500.0
2009-10-08 09:50:00,10.03,10.04,9.98,9.99,1482500.0,6.6882,6.6949,6.6549,6.6615,1482500.0
2009-10-08 09:55:00,9.99,10.0,9.95,9.97,1909400.0,6.6615,6.6682,6.6349,6.6482,1909400.0
2009-10-08 10:00:00,9.97,9.97,9.87,9.94,1537800.0,6.6482,6.6482,6.5815,6.6282,1537800.0
2009-10-08 10:05:00,9.94,10.05,9.94,10.04,1227300.0,6.6282,6.7015,6.6282,6.6949,1227300.0
2009-10-08 10:10:00,10.04,10.04,9.99,10.0,1009100.0,6.6949,6.6949,6.6615,6.6682,1009100.0
2009-10-08 10:15:00,10.0,10.02,9.98,10.01,954700.0,6.6682,6.6815,6.6549,6.6749,954700.0
2009-10-08 10:20:00,10.01,10.03,9.99,10.01,876200.0,6.6749,6.6882,6.6615,6.6749,876200.0
2009-10-08 10:25:00,10.0,10.08,10.0,10.06,1400900.0,6.6682,6.7215,6.6682,6.7082,1400900.0
2009-10-08 10:30:00,10.06,10.09,10.04,10.06,1271300.0,6.7082,6.7282,6.6949,6.7082,1271300.0
2009-10-08 10:35:00,10.05,10.09,10.04,10.09,921100.0,6.7015,6.7282,6.6949,6.7282,921100.0
2009-10-08 10:40:00,10.09,10.11,10.07,10.08,704200.0,6.7282,6.7415,6.7149,6.7215,704200.0
2009-10-08 10:45:00,10.08,10.08,10.06,10.06,380000.0,6.7215,6.7215,6.7082,6.7082,380000.0
2009-10-08 10:50:00,10.06,10.07,10.03,10.04,400200.0,6.7082,6.7149,6.6882,6.6949,400200.0
2009-10-08 10:55:00,10.05,10.05,10.0,10.01,213900.0,6.7015,6.7015,6.6682,6.6749,213900.0
2009-10-08 11:00:00,10.01,10.06,9.98,10.02,1038700.0,6.6749,6.7082,6.6549,6.6815,1038700.0
2009-10-08 11:05:00,10.02,10.05,10.02,10.04,207700.0,6.6815,6.7015,6.6815,6.6949,207700.0
2009-10-08 11:10:00,10.04,10.04,10.02,10.03,328000.0,6.6949,6.6949,6.6815,6.6882,328000.0
2009-10-08 11:15:00,10.03,10.07,10.02,10.05,1167000.0,6.6882,6.7149,6.6815,6.7015,1167000.0
2009-10-08 11:20:00,10.05,10.1,10.05,10.09,726800.0,6.7015,6.7349,6.7015,6.7282,726800.0
2009-10-08 11:25:00,10.09,10.09,10.07,10.07,615400.0,6.7282,6.7282,6.7149,6.7149,615400.0
2009-10-08 11:30:00,10.08,10.09,10.07,10.07,302600.0,6.7215,6.7282,6.7149,6.7149,302600.0
2009-10-08 11:35:00,10.08,10.1,10.07,10.09,271400.0,6.7215,6.7349,6.7149,6.7282,271400.0
2009-10-08 11:40:00,10.09,10.1,10.07,10.07,832000.0,6.7282,6.7349,6.7149,6.7149,832000.0
2009-10-08 11:45:00,10.07,10.08,10.05,10.06,876000.0,6.7149,6.7215,6.7015,6.7082,876000.0
2009-10-08 11:50:00,10.05,10.07,10.05,10.07,187200.0,6.7015,6.7149,6.7015,6.7149,187200.0
2009-10-08 11:55:00,10.06,10.08,10.05,10.06,1077100.0,6.7082,6.7215,6.7015,6.7082,1077100.0
2009-10-08 12:00:00,10.05,10.07,10.05,10.06,210100.0,6.7015,6.7149,6.7015,6.7082,210100.0
2009-10-08 12:05:00,10.07,10.07,10.03,10.06,384900.0,6.7149,6.7149,6.6882,6.7082,384900.0
2009-10-08 12:10:00,10.05,10.07,10.05,10.06,194800.0,6.7015,6.7149,6.7015,6.7082,194800.0
2009-10-08 12:15:00,10.06,10.07,10.03,10.07,443300.0,6.7082,6.7149,6.6882,6.7149,443300.0
2009-10-08 12:20:00,10.07,10.08,10.04,10.05,387400.0,6.7149,6.7215,6.6949,6.7015,387400.0
2009-10-08 12:25:00,10.05,10.08,10.05,10.08,530800.0,6.7015,6.7215,6.7015,6.7215,530800.0
2009-10-08 12:30:00,10.08,10.09,10.07,10.09,440100.0,6.7215,6.7282,6.7149,6.7282,440100.0
2009-10-08 12:35:00,10.09,10.1,10.08,10.08,297200.0,6.7282,6.7349,6.7215,6.7215,297200.0
2009-10-08 12:40:00,10.08,10.08,10.04,10.07,435000.0,6.7215,6.7215,6.6949,6.7149,435000.0
2009-10-08 12:45:00,10.07,10.08,10.07,10.08,205900.0,6.7149,6.7215,6.7149,6.7215,205900.0
2009-10-08 12:50:00,10.08,10.08,10.05,10.06,477000.0,6.7215,6.7215,6.7015,6.7082,477000.0
2009-10-08 12:55:00,10.07,10.07,10.04,10.05,354900.0,6.7149,6.7149,6.6949,6.7015,354900.0
2009-10-08 13:00:00,10.05,10.06,10.01,10.01,1133500.0,6.7015,6.7082,6.6749,6.6749,1133500.0
2009-10-08 13:05:00,10.01,10.02,9.98,10.01,884900.0,6.6749,6.6815,6.6549,6.6749,884900.0
2009-10-08 13:10:00,10.0,10.01,9.99,10.0,493100.0,6.6682,6.6749,6.6615,6.6682,493100.0
2009-10-08 13:15:00,10.0,10.01,9.99,9.99,226700.0,6.6682,6.6749,6.6615,6.6615,226700.0
2009-10-08 13:20:00,10.0,10.02,9.99,10.01,515400.0,6.6682,6.6815,6.6615,6.6749,515400.0
2009-10-08 13:25:00,10.0,10.04,10.0,10.03,352600.0,6.6682,6.6949,6.6682,6.6882,352600.0
2009-10-08 13:30:00,10.03,10.04,9.99,9.99,363100.0,6.6882,6.6949,6.6615,6.6615,363100.0
2009-10-08 13:35:00,9.99,10.0,9.98,9.99,538800.0,6.6615,6.6682,6.6549,6.6615,538800.0
2009-10-08 13:40:00,9.99,10.0,9.99,10.0,263200.0,6.6615,6.6682,6.6615,6.6682,263200.0
2009-10-08 13:45:00,9.99,10.0,9.95,9.96,6650300.0,6.6615,6.6682,6.6349,6.6415,6650300.0
2009-10-08 13:50:00,9.95,10.0,9.95,9.95,1145900.0,6.6349,6.6682,6.6349,6.6349,1145900.0
2009-10-08 13:55:00,9.96,9.99,9.95,9.99,672600.0,6.6415,6.6615,6.6349,6.6615,672600.0
2009-10-08 14:00:00,9.99,9.99,9.98,9.98,424400.0,6.6615,6.6615,6.6549,6.6549,424400.0
2009-10-08 14:05:00,9.98,9.99,9.96,9.97,337700.0,6.6549,6.6615,6.6415,6.6482,337700.0
2009-10-08 14:10:00,9.98,9.98,9.95,9.95,787900.0,6.6549,6.6549,6.6349,6.6349,787900.0
2009-10-08 14:15:00,9.95,9.97,9.91,9.92,1328800.0,6.6349,6.6482,6.6082,6.6148,1328800.0
2009-10-08 14:20:00,9.91,9.95,9.91,9.93,826500.0,6.6082,6.6349,6.6082,6.6215,826500.0
2009-10-08 14:25:00,9.92,9.93,9.91,9.92,404800.0,6.6148,6.6215,6.6082,6.6148,404800.0
2009-10-08 14:30:00,9.91,9.92,9.91,9.91,328500.0,6.6082,6.6148,6.6082,6.6082,328500.0
2009-10-08 14:35:00,9.91,9.93,9.91,9.92,216800.0,6.6082,6.6215,6.6082,6.6148,216800.0
2009-10-08 14:40:00,9.93,9.95,9.93,9.95,162000.0,6.6215,6.6349,6.6215,6.6349,162000.0
2009-10-08 14:45:00,9.94,9.95,9.92,9.94,539300.0,6.6282,6.6349,6.6148,6.6282,539300.0
2009-10-08 14:50:00,9.94,9.95,9.94,9.95,295200.0,6.6282,6.6349,6.6282,6.6349,295200.0
2009-10-08 14:55:00,9.95,9.95,9.94,9.95,194800.0,6.6349,6.6349,6.6282,6.6349,194800.0
2009-10-08 15:00:00,9.95,9.96,9.94,9.95,572300.0,6.6349,6.6415,6.6282,6.6349,572300.0
2009-10-08 15:05:00,9.95,9.96,9.94,9.94,297700.0,6.6349,6.6415,6.6282,6.6282,297700.0
2009-10-08 15:10:00,9.95,9.95,9.94,9.95,206000.0,6.6349,6.6349,6.6282,6.6349,206000.0
2009-10-08 15:15:00,9.94,9.96,9.94,9.95,439200.0,6.6282,6.6415,6.6282,6.6349,439200.0
2009-10-08 15:20:00,9.95,10.0,9.94,10.0,1245000.0,6.6349,6.6682,6.6282,6.6682,1245000.0
2009-10-08 15:25:00,9.99,10.0,9.96,9.98,613300.0,6.6615,6.6682,6.6415,6.6549,613300.0
2009-10-08 15:30:00,9.98,9.98,9.94,9.96,834300.0,6.6549,6.6549,6.6282,6.6415,834300.0
2009-10-08 15:35:00,9.96,9.96,9.94,9.95,439500.0,6.6415,6.6415,6.6282,6.6349,439500.0
2009-10-08 15:40:00,9.94,9.95,9.94,9.94,875400.0,6.6282,6.6349,6.6282,6.6282,875400.0
2009-10-08 15:45:00,9.95,9.95,9.92,9.92,1385600.0,6.6349,6.6349,6.6148,6.6148,1385600.0
2009-10-08 15:50:00,9.92,9.95,9.92,9.93,1153900.0,6.6148,6.6349,6.6148,6.6215,1153900.0
2009-10-08 15:55:00,9.92,9.94,9.91,9.92,1722100.0,6.6148,6.6282,6.6082,6.6148,1722100.0
2009-10-09 09:30:00,9.98,10.04,9.97,10.02,711200.0,6.6549,6.6949,6.6482,6.6815,711200.0
2009-10-09 09:35:00,10.01,10.03,9.99,10.01,1082600.0,6.6749,6.6882,6.6615,6.6749,1082600.0
2009-10-09 09:40:00,10.01,10.03,10.0,10.02,1431100.0,6.6749,6.6882,6.6682,6.6815,1431100.0
2009-10-09 09:45:00,10.02,10.05,10.01,10.04,1249000.0,6.6815,6.7015,6.6749,6.6949,1249000.0
2009-10-09 09:50:00,10.04,10.09,10.03,10.08,823900.0,6.6949,6.7282,6.6882,6.7215,823900.0
2009-10-09 09:55:00,10.08,10.09,10.02,10.02,586600.0,6.7215,6.7282,6.6815,6.6815,586600.0
2009-10-09 10:00:00,10.03,10.04,10.01,10.03,233900.0,6.6882,6.6949,6.6749,6.6882,233900.0
2009-10-09 10:05:00,10.03,10.05,10.01,10.05,642300.0,6.6882,6.7015,6.6749,6.7015,642300.0
2009-10-09 10:10:00,10.05,10.07,10.04,10.07,341300.0,6.7015,6.7149,6.6949,6.7149,341300.0
2009-10-09 10:15:00,10.07,10.07,10.03,10.03,606600.0,6.7149,6.7149,6.6882,6.6882,606600.0
2009-10-09 10:20:00,10.03,10.04,10.02,10.02,129000.0,6.6882,6.6949,6.6815,6.6815,129000.0
2009-10-09 10:25:00,10.02,10.03,10.01,10.03,527400.0,6.6815,6.6882,6.6749,6.6882,527400.0
2009-10-09 10:30:00,10.03,10.06,10.02,10.04,460700.0,6.6882,6.7082,6.6815,6.6949,460700.0
2009-10-09 10:35:00,10.04,10.04,10.02,10.04,570400.0,6.6949,6.6949,6.6815,6.6949,570400.0
2009-10-09 10:40:00,10.04,10.04,10.02,10.03,202100.0,6.6949,6.6949,6.6815,6.6882,202100.0
2009-10-09 10:45:00,10.04,10.04,10.01,10.02,249900.0,6.6949,6.6949,6.6749,6.6815,249900.0
2009-10-09 10:50:00,10.02,10.03,10.01,10.02,363500.0,6.6815,6.6882,6.6749,6.6815,363500.0
2009-10-09 10:55:00,10.02,10.03,10.01,10.03,424000.0,6.6815,6.6882,6.6749,6.6882,424000.0
2009-10-09 11:00:00,10.02,10.03,10.02,10.03,523000.0,6.6815,6.6882,6.6815,6.6882,523000.0
2009-10-09 11:05:00,10.03,10.03,10.02,10.03,82100.0,6.6882,6.6882,6.6815,6.6882,82100.0
2009-10-09 11:10:00,10.03,10.03,10.01,10.02,552700.0,6.6882,6.6882,6.6749,6.6815,552700.0
2009-10-09 11:15:00,10.02,10.03,10.01,10.03,722900.0,6.6815,6.6882,6.6749,6.6882,722900.0
2009-10-09 11:20:00,10.03,10.05,10.02,10.05,316200.0,6.6882,6.7015,6.6815,6.7015,316200.0
2009-10-09 11:25:00,10.05,10.05,10.03,10.04,207300.0,6.7015,6.7015,6.6882,6.6949,207300.0
2009-10-09 11:30:00,10.04,10.05,10.03,10.05,337200.0,6.6949,6.7015,6.6882,6.7015,337200.0
2009-10-09 11:35:00,10.05,10.05,10.03,10.05,186800.0,6.7015,6.7015,6.6882,6.7015,186800.0
2009-10-09 11:40:00,10.05,10.05,10.04,10.05,92000.0,6.7015,6.7015,6.6949,6.7015,92000.0
2009-10-09 11:45:00,10.04,10.05,10.04,10.05,219100.0,6.6949,6.7015,6.6949,6.7015,219100.0
2009-10-09 11:50:00,10.05,10.05,10.03,10.05,203300.0,6.7015,6.7015,6.6882,6.7015,203300.0
2009-10-09 11:55:00,10.04,10.06,10.04,10.06,115000.0,6.6949,6.7082,6.6949,6.7082,115000.0
2009-10-09 12:00:00,10.06,10.07,10.04,10.05,488700.0,6.7082,6.7149,6.6949,6.7015,488700.0
2009-10-09 12:05:00,10.05,10.06,10.04,10.05,86100.0,6.7015,6.7082,6.6949,6.7015,86100.0
2009-10-09 12:10:00,10.04,10.05,10.04,10.05,83700.0,6.6949,6.7015,6.6949,6.7015,83700.0
2009-10-09 12:15:00,10.05,10.05,10.03,10.03,332100.0,6.7015,6.7015,6.6882,6.6882,332100.0
2009-10-09 12:20:00,10.04,10.04,10.02,10.03,465400.0,6.6949,6.6949,6.6815,6.6882,465400.0
2009-10-09 12:25:00,10.03,10.03,9.97,10.02,464500.0,6.6882,6.6882,6.6482,6.6815,464500.0
2009-10-09 12:30:00,10.02,10.02,10.01,10.02,71000.0,6.6815,6.6815,6.6749,6.6815,71000.0
2009-10-09 12:35:00,10.01,10.02,10.01,10.02,192000.0,6.6749,6.6815,6.6749,6.6815,192000.0
2009-10-09 12:40:00,10.02,10.02,10.01,10.02,90200.0,6.6815,6.6815,6.6749,6.6815,90200.0
2009-10-09 12:45:00,10.02,10.03,10.01,10.03,252400.0,6.6815,6.6882,6.6749,6.6882,252400.0
2009-10-09 12:50:00,10.03,10.03,10.01,10.01,305200.0,6.6882,6.6882,6.6749,6.6749,305200.0
2009-10-09 12:55:00,10.02,10.02,10.01,10.01,184400.0,6.6815,6.6815,6.6749,6.6749,184400.0
2009-10-09 13:00:00,10.02,10.02,10.01,10.01,48700.0,6.6815,6.6815,6.6749,6.6749,48700.0
2009-10-09 13:05:00,10.02,10.03,10.0,10.02,335600.0,6.6815,6.6882,6.6682,6.6815,335600.0
2009-10-09 13:10:00,10.01,10.01,10.0,10.01,36400.0,6.6749,6.6749,6.6682,6.6749,36400.0
2009-10-09 13:15:00,10.01,10.01,10.0,10.01,91000.0,6.6749,6.6749,6.6682,6.6749,91000.0
2009-10-09 13:20:00,10.01,10.01,10.0,10.01,53900.0,6.6749,6.6749,6.6682,6.6749,53900.0
2009-10-09 13:25:00,10.01,10.01,10.0,10.01,27800.0,6.6749,6.6749,6.6682,6.6749,27800.0
2009-10-09 13:30:00,10.01,10.02,10.0,10.02,144700.0,6.6749,6.6815,6.6682,6.6815,144700.0
2009-10-09 13:35:00,10.01,10.03,10.01,10.03,104200.0,6.6749,6.6882,6.6749,6.6882,104200.0
2009-10-09 13:40:00,10.03,10.04,10.02,10.04,259900.0,6.6882,6.6949,6.6815,6.6949,259900.0
2009-10-09 13:45:00,10.04,10.04,10.03,10.04,132400.0,6.6949,6.6949,6.6882,6.6949,132400.0
2009-10-09 13:50:00,10.04,10.04,10.03,10.04,31600.0,6.6949,6.6949,6.6882,6.6949,31600.0
2009-10-09 13:55:00,10.04,10.04,10.03,10.03,100000.0,6.6949,6.6949,6.6882,6.6882,100000.0
2009-10-09 14:00:00,10.03,10.05,10.03,10.03,276700.0,6.6882,6.7015,6.6882,6.6882,276700.0
2009-10-09 14:05:00,10.04,10.04,10.03,10.03,81100.0,6.6949,6.6949,6.6882,6.6882,81100.0
2009-10-09 14:10:00,10.04,10.04,10.03,10.04,103700.0,6.6949,6.6949,6.6882,6.6949,103700.0
2009-10-09 14:15:00,10.04,10.05,10.03,10.05,186800.0,6.6949,6.7015,6.6882,6.7015,186800.0
2009-10-09 14:20:00,10.05,10.05,10.04,10.05,75300.0,6.7015,6.7015,6.6949,6.7015,75300.0
2009-10-09 14:25:00,10.05,10.05,10.04,10.05,59800.0,6.7015,6.7015,6.6949,6.7015,59800.0
2009-10-09 14:30:00,10.05,10.06,10.04,10.06,198500.0,6.7015,6.7082,6.6949,6.7082,198500.0
2009-10-09 14:35:00,10.05,10.08,10.05,10.08,244300.0,6.7015,6.7215,6.7015,6.7215,244300.0
2009-10-09 14:40:00,10.08,10.08,10.07,10.07,290400.0,6.7215,6.7215,6.7149,6.7149,290400.0
2009-10-09 14:45:00,10.08,10.08,10.07,10.08,95100.0,6.7215,6.7215,6.7149,6.7215,95100.0
2009-10-09 14:50:00,10.08,10.08,10.07,10.07,71400.0,6.7215,6.7215,6.7149,6.7149,71400.0
2009-10-09 14:55:00,10.08,10.11,10.07,10.1,402400.0,6.7215,6.7415,6.7149,6.7349,402400.0
2009-10-09 15:00:00,10.09,10.12,10.08,10.08,718900.0,6.7282,6.7482,6.7215,6.7215,718900.0
2009-10-09 15:05:00,10.08,10.09,10.08,10.09,306100.0,6.7215,6.7282,6.7215,6.7282,306100.0
2009-10-09 15:10:00,10.09,10.09,10.07,10.08,339300.0,6.7282,6.7282,6.7149,6.7215,339300.0
2009-10-09 15:15:00,10.07,10.08,10.06,10.07,305700.0,6.7149,6.7215,6.7082,6.7149,305700.0
2009-10-09 15:20:00,10.06,10.07,10.06,10.07,137500.0,6.7082,6.7149,6.7082,6.7149,137500.0
2009-10-09 15:25:00,10.07,10.07,10.06,10.07,256100.0,6.7149,6.7149,6.7082,6.7149,256100.0
2009-10-09 15:30:00,10.07,10.07,10.03,10.06,1118500.0,6.7149,6.7149,6.6882,6.7082,1118500.0
2009-10-09 15:35:00,10.06,10.06,10.05,10.06,219000.0,6.7082,6.7082,6.7015,6.7082,219000.0
2009-10-09 15:40:00,10.05,10.06,10.05,10.05,302000.0,6.7015,6.7082,6.7015,6.7015,302000.0
2009-10-09 15:45:00,10.06,10.06,10.03,10.05,704600.0,6.7082,6.7082,6.6882,6.7015,704600.0
2009-10-09 15:50:00,10.04,10.08,10.04,10.05,910900.0,6.6949,6.7215,6.6949,6.7015,910900.0
2009-10-09 15:55:00,10.05,10.07,10.04,10.04,1127800.0,6.7015,6.7149,6.6949,6.6949,1127800.0
2009-10-12 09:30:00,10.09,10.15,10.05,10.15,323200.0,6.7282,6.7682,6.7015,6.7682,323200.0
2009-10-12 09:35:00,10.15,10.16,10.13,10.13,310700.0,6.7682,6.7749,6.7549,6.7549,310700.0
2009-10-12 09:40:00,10.13,10.14,10.13,10.13,74900.0,6.7549,6.7615,6.7549,6.7549,74900.0
2009-10-12 09:45:00,10.14,10.14,10.08,10.09,271400.0,6.7615,6.7615,6.7215,6.7282,271400.0
2009-10-12 09:50:00,10.09,10.12,10.08,10.11,158400.0,6.7282,6.7482,6.7215,6.7415,158400.0
2009-10-12 09:55:00,10.11,10.13,10.11,10.12,366700.0,6.7415,6.7549,6.7415,6.7482,366700.0
2009-10-12 10:00:00,10.13,10.13,10.12,10.13,22200.0,6.7549,6.7549,6.7482,6.7549,22200.0
2009-10-12 10:05:00,10.12,10.14,10.11,10.13,279200.0,6.7482,6.7615,6.7415,6.7549,279200.0
2009-10-12 10:10:00,10.12,10.13,10.11,10.12,118800.0,6.7482,6.7549,6.7415,6.7482,118800.0
2009-10-12 10:15:00,10.12,10.12,10.11,10.12,48400.0,6.7482,6.7482,6.7415,6.7482,48400.0
2009-10-12 10:20:00,10.11,10.12,10.11,10.12,45100.0,6.7415,6.7482,6.7415,6.7482,45100.0
2009-10-12 10:25:00,10.12,10.12,10.11,10.12,38400.0,6.7482,6.7482,6.7415,6.7482,38400.0
2009-10-12 10:30:00,10.12,10.12,10.08,10.08,186000.0,6.7482,6.7482,6.7215,6.7215,186000.0
2009-10-12 10:35:00,10.08,10.09,10.08,10.09,31300.0,6.7215,6.7282,6.7215,6.7282,31300.0
2009-10-12 10:40:00,10.08,10.09,10.08,10.09,48900.0,6.7215,6.7282,6.7215,6.7282,48900.0
2009-10-12 10:45:00,10.08,10.1,10.07,10.07,223300.0,6.7215,6.7349,6.7149,6.7149,223300.0
2009-10-12 10:50:00,10.07,10.08,10.07,10.08,25100.0,6.7149,6.7215,6.7149,6.7215,25100.0
2009-10-12 10:55:00,10.07,10.08,10.07,10.07,49100.0,6.7149,6.7215,6.7149,6.7149,49100.0
2009-10-12 11:00:00,10.07,10.09,10.07,10.09,98600.0,6.7149,6.7282,6.7149,6.7282,98600.0
2009-10-12 11:05:00,10.09,10.1,10.08,10.09,431100.0,6.7282,6.7349,6.7215,6.7282,431100.0
2009-10-12 11:10:00,10.1,10.12,10.1,10.1,194700.0,6.7349,6.7482,6.7349,6.7349,194700.0
2009-10-12 11:15:00,10.1,10.11,10.1,10.11,22100.0,6.7349,6.7415,6.7349,6.7415,22100.0
2009-10-12 11:20:00,10.11,10.11,10.1,10.1,50300.0,6.7415,6.7415,6.7349,6.7349,50300.0
2009-10-12 11:25:00,10.11,10.12,10.11,10.12,44900.0,6.7415,6.7482,6.7415,6.7482,44900.0
2009-10-12 11:30:00,10.11,10.12,10.09,10.1,134600.0,6.7415,6.7482,6.7282,6.7349,134600.0
2009-10-12 11:35:00,10.1,10.11,10.09,10.1,54500.0,6.7349,6.7415,6.7282,6.7349,54500.0
2009-10-12 11:40:00,10.1,10.11,10.08,10.08,126400.0,6.7349,6.7415,6.7215,6.7215,126400.0
2009-10-12 11:45:00,10.08,10.1,10.08,10.1,93000.0,6.7215,6.7349,6.7215,6.7349,93000.0
2009-10-12 11:50:00,10.1,10.1,10.09,10.09,15600.0,6.7349,6.7349,6.7282,6.7282,15600.0
2009-10-12 11:55:00,10.1,10.1,10.09,10.1,11200.0,6.7349,6.7349,6.7282,6.7349,11200.0
2009-10-12 12:00:00,10.09,10.1,10.09,10.1,48300.0,6.7282,6.7349,6.7282,6.7349,48300.0
2009-10-12 12:05:00,10.1,10.1,10.09,10.1,9400.0,6.7349,6.7349,6.7282,6.7349,9400.0
2009-10-12 12:10:00,10.1,10.1,10.09,10.1,17800.0,6.7349,6.7349,6.7282,6.7349,17800.0
2009-10-12 12:15:00,10.09,10.1,10.08,10.09,214700.0,6.7282,6.7349,6.7215,6.7282,214700.0
2009-10-12 12:20:00,10.09,10.09,10.07,10.07,295000.0,6.7282,6.7282,6.7149,6.7149,295000.0
2009-10-12 12:25:00,10.07,10.09,10.07,10.09,181000.0,6.7149,6.7282,6.7149,6.7282,181000.0
2009-10-12 12:30:00,10.09,10.11,10.07,10.09,349800.0,6.7282,6.7415,6.7149,6.7282,349800.0
2009-10-12 12:35:00,10.09,10.09,10.06,10.06,170400.0,6.7282,6.7282,6.7082,6.7082,170400.0
2009-10-12 12:40:00,10.06,10.07,10.04,10.05,273000.0,6.7082,6.7149,6.6949,6.7015,273000.0
2009-10-12 12:45:00,10.05,10.05,10.02,10.02,210200.0,6.7015,6.7015,6.6815,6.6815,210200.0
2009-10-12 12:50:00,10.03,10.03,10.02,10.03,216500.0,6.6882,6.6882,6.6815,6.6882,216500.0
2009-10-12 12:55:00,10.02,10.03,10.01,10.02,125100.0,6.6815,6.6882,6.6749,6.6815,125100.0
2009-10-12 13:00:00,10.01,10.03,10.0,10.02,523800.0,6.6749,6.6882,6.6682,6.6815,523800.0
2009-10-12 13:05:00,10.03,10.03,10.0,10.01,143500.0,6.6882,6.6882,6.6682,6.6749,143500.0
2009-10-12 13:10:00,10.01,10.02,10.0,10.02,98500.0,6.6749,6.6815,6.6682,6.6815,98500.0
2009-10-12 13:15:00,10.02,10.02,10.0,10.01,129400.0,6.6815,6.6815,6.6682,6.6749,129400.0
2009-10-12 13:20:00,10.01,10.01,10.0,10.01,57300.0,6.6749,6.6749,6.6682,6.6749,57300.0
2009-10-12 13:25:00,10.01,10.01,9.99,9.99,250800.0,6.6749,6.6749,6.6615,6.6615,250800.0
2009-10-12 13:30:00,10.0,10.01,9.98,10.01,146900.0,6.6682,6.6749,6.6549,6.6749,146900.0
2009-10-12 13:35:00,10.01,10.01,9.96,10.0,398000.0,6.6749,6.6749,6.6415,6.6682,398000.0
2009-10-12 13:40:00,10.0,10.01,9.97,9.98,158600.0,6.6682,6.6749,6.6482,6.6549,158600.0
2009-10-12 13:45:00,9.98,9.98,9.97,9.98,47400.0,6.6549,6.6549,6.6482,6.6549,47400.0
2009-10-12 13:50:00,9.97,9.98,9.97,9.98,96300.0,6.6482,6.6549,6.6482,6.6549,96300.0
2009-10-12 13:55:00,9.97,10.0,9.97,9.99,168300.0,6.6482,6.6682,6.6482,6.6615,168300.0
2009-10-12 14:00:00,9.99,10.0,9.97,9.97,245500.0,6.6615,6.6682,6.6482,6.6482,245500.0
2009-10-12 14:05:00,9.97,9.98,9.95,9.95,162800.0,6.6482,6.6549,6.6349,6.6349,162800.0
2009-10-12 14:10:00,9.96,9.96,9.92,9.95,392200.0,6.6415,6.6415,6.6148,6.6349,392200.0
2009-10-12 14:15:00,9.95,9.95,9.92,9.92,135200.0,6.6349,6.6349,6.6148,6.6148,135200.0
2009-10-12 14:20:00,9.92,9.94,9.9,9.94,175200.0,6.6148,6.6282,6.6015,6.6282,175200.0
2009-10-12 14:25:00,9.94,9.95,9.92,9.95,204000.0,6.6282,6.6349,6.6148,6.6349,204000.0
2009-10-12 14:30:00,9.95,9.95,9.91,9.91,245500.0,6.6349,6.6349,6.6082,6.6082,245500.0
2009-10-12 14:35:00,9.92,9.92,9.88,9.9,537100.0,6.6148,6.6148,6.5882,6.6015,537100.0
2009-10-12 14:40:00,9.9,9.9,9.88,9.9,332000.0,6.6015,6.6015,6.5882,6.6015,332000.0
2009-10-12 14:45:00,9.9,9.92,9.89,9.92,283700.0,6.6015,6.6148,6.5948,6.6148,283700.0
2009-10-12 14:50:00,9.91,9.94,9.91,9.93,274900.0,6.6082,6.6282,6.6082,6.6215,274900.0
2009-10-12 14:55:00,9.94,9.94,9.91,9.94,277300.0,6.6282,6.6282,6.6082,6.6282,277300.0
2009-10-12 15:00:00,9.94,9.96,9.93,9.94,206300.0,6.6282,6.6415,6.6215,6.6282,206300.0
2009-10-12 15:05:00,9.94,9.97,9.94,9.97,218800.0,6.6282,6.6482,6.6282,6.6482,218800.0
2009-10-12 15:10:00,9.97,9.97,9.96,9.96,197000.0,6.6482,6.6482,6.6415,6.6415,197000.0
2009-10-12 15:15:00,9.96,9.97,9.96,9.96,142100.0,6.6415,6.6482,6.6415,6.6415,142100.0
2009-10-12 15:20:00,9.97,9.97,9.9,9.9,814200.0,6.6482,6.6482,6.6015,6.6015,814200.0
2009-10-12 15:25:00,9.9,9.92,9.89,9.9,955200.0,6.6015,6.6148,6.5948,6.6015,955200.0
2009-10-12 15:30:00,9.9,9.9,9.88,9.88,995300.0,6.6015,6.6015,6.5882,6.5882,995300.0
2009-10-12 15:35:00,9.88,9.93,9.87,9.92,832300.0,6.5882,6.6215,6.5815,6.6148,832300.0
2009-10-12 15:40:00,9.91,9.92,9.91,9.92,259000.0,6.6082,6.6148,6.6082,6.6148,259000.0
2009-10-12 15:45:00,9.92,9.92,9.88,9.89,560100.0,6.6148,6.6148,6.5882,6.5948,560100.0
2009-10-12 15:50:00,9.88,9.91,9.88,9.9,825600.0,6.5882,6.6082,6.5882,6.6015,825600.0
2009-10-12 15:55:00,9.9,9.91,9.89,9.91,689800.0,6.6015,6.6082,6.5948,6.6082,689800.0
2009-10-13 09:30:00,10.01,10.03,10.0,10.02,885200.0,6.6749,6.6882,6.6682,6.6815,885200.0
2009-10-13 09:35:00,10.02,10.03,9.98,10.01,778900.0,6.6815,6.6882,6.6549,6.6749,778900.0
2009-10-13 09:40:00,10.01,10.01,9.93,9.96,555400.0,6.6749,6.6749,6.6215,6.6415,555400.0
2009-10-13 09:45:00,9.96,9.98,9.95,9.97,357300.0,6.6415,6.6549,6.6349,6.6482,357300.0
2009-10-13 09:50:00,9.97,10.0,9.96,9.98,247500.0,6.6482,6.6682,6.6415,6.6549,247500.0
2009-10-13 09:55:00,9.98,10.0,9.97,9.98,274500.0,6.6549,6.6682,6.6482,6.6549,274500.0
2009-10-13 10:00:00,9.97,9.98,9.95,9.97,164100.0,6.6482,6.6549,6.6349,6.6482,164100.0
2009-10-13 10:05:00,9.97,10.0,9.96,9.99,371000.0,6.6482,6.6682,6.6415,6.6615,371000.0
2009-10-13 10:10:00,9.98,10.01,9.98,10.01,181000.0,6.6549,6.6749,6.6549,6.6749,181000.0
2009-10-13 10:15:00,10.01,10.01,9.98,10.0,319400.0,6.6749,6.6749,6.6549,6.6682,319400.0
2009-10-13 10:20:00,10.01,10.01,9.98,9.98,258000.0,6.6749,6.6749,6.6549,6.6549,258000.0
2009-10-13 10:25:00,9.98,10.01,9.97,10.01,175800.0,6.6549,6.6749,6.6482,6.6749,175800.0
2009-10-13 10:30:00,10.01,10.02,10.0,10.0,511100.0,6.6749,6.6815,6.6682,6.6682,511100.0
2009-10-13 10:35:00,10.01,10.03,10.0,10.02,143500.0,6.6749,6.6882,6.6682,6.6815,143500.0
2009-10-13 10:40:00,10.02,10.02,9.99,10.01,158700.0,6.6815,6.6815,6.6615,6.6749,158700.0
2009-10-13 10:45:00,10.01,10.03,10.0,10.03,358800.0,6.6749,6.6882,6.6682,6.6882,358800.0
2009-10-13 10:50:00,10.03,10.04,10.02,10.02,329600.0,6.6882,6.6949,6.6815,6.6815,329600.0
2009-10-13 10:55:00,10.03,10.04,10.02,10.02,229000.0,6.6882,6.6949,6.6815,6.6815,229000.0
2009-10-13 11:00:00,10.02,10.03,10.0,10.0,201800.0,6.6815,6.6882,6.6682,6.6682,201800.0
2009-10-13 11:05:00,10.0,10.01,9.98,9.98,106100.0,6.6682,6.6749,6.6549,6.6549,106100.0
2009-10-13 11:10:00,9.99,9.99,9.98,9.99,87600.0,6.6615,6.6615,6.6549,6.6615,87600.0
2009-10-13 11:15:00,9.99,9.99,9.96,9.97,397900.0,6.6615,6.6615,6.6415,6.6482,397900.0
2009-10-13 11:20:00,9.97,9.97,9.94,9.96,568500.0,6.6482,6.6482,6.6282,6.6415,568500.0
2009-10-13 11:25:00,9.96,9.99,9.95,9.99,351900.0,6.6415,6.6615,6.6349,6.6615,351900.0
2009-10-13 11:30:00,9.99,10.0,9.98,9.99,262600.0,6.6615,6.6682,6.6549,6.6615,262600.0
2009-10-13 11:35:00,9.99,10.0,9.99,9.99,674500.0,6.6615,6.6682,6.6615,6.6615,674500.0
2009-10-13 11:40:00,10.0,10.02,9.99,10.02,732600.0,6.6682,6.6815,6.6615,6.6815,732600.0
2009-10-13 11:45:00,10.02,10.04,10.01,10.04,472500.0,6.6815,6.6949,6.6749,6.6949,472500.0
2009-10-13 11:50:00,10.04,10.06,10.03,10.06,479400.0,6.6949,6.7082,6.6882,6.7082,479400.0
2009-10-13 11:55:00,10.05,10.06,10.04,10.06,295700.0,6.7015,6.7082,6.6949,6.7082,295700.0
2009-10-13 12:00:00,10.06,10.08,10.05,10.08,173300.0,6.7082,6.7215,6.7015,6.7215,173300.0
2009-10-13 12:05:00,10.08,10.08,10.06,10.06,103900.0,6.7215,6.7215,6.7082,6.7082,103900.0
2009-10-13 12:10:00,10.06,10.07,10.05,10.07,42200.0,6.7082,6.7149,6.7015,6.7149,42200.0
2009-10-13 12:15:00,10.06,10.08,10.06,10.08,56100.0,6.7082,6.7215,6.7082,6.7215,56100.0
2009-10-13 12:20:00,10.08,10.09,10.07,10.08,280300.0,6.7215,6.7282,6.7149,6.7215,280300.0
2009-10-13 12:25:00,10.07,10.08,10.07,10.08,800600.0,6.7149,6.7215,6.7149,6.7215,800600.0
2009-10-13 12:30:00,10.08,10.08,10.07,10.08,195300.0,6.7215,6.7215,6.7149,6.7215,195300.0
2009-10-13 12:35:00,10.08,10.11,10.07,10.11,578200.0,6.7215,6.7415,6.7149,6.7415,578200.0
2009-10-13 12:40:00,10.11,10.11,10.1,10.11,669100.0,6.7415,6.7415,6.7349,6.7415,669100.0
2009-10-13 12:45:00,10.1,10.11,10.1,10.11,42500.0,6.7349,6.7415,6.7349,6.7415,42500.0
2009-10-13 12:50:00,10.11,10.11,10.1,10.1,20700.0,6.7415,6.7415,6.7349,6.7349,20700.0
2009-10-13 12:55:00,10.11,10.12,10.1,10.12,97800.0,6.7415,6.7482,6.7349,6.7482,97800.0
2009-10-13 13:00:00,10.12,10.12,10.11,10.12,45500.0,6.7482,6.7482,6.7415,6.7482,45500.0
2009-10-13 13:05:00,10.11,10.12,10.11,10.11,36300.0,6.7415,6.7482,6.7415,6.7415,36300.0
2009-10-13 13:10:00,10.12,10.12,10.11,10.11,76700.0,6.7482,6.7482,6.7415,6.7415,76700.0
2009-10-13 13:15:00,10.11,10.14,10.11,10.14,337500.0,6.7415,6.7615,6.7415,6.7615,337500.0
2009-10-13 13:20:00,10.13,10.15,10.13,10.15,223700.0,6.7549,6.7682,6.7549,6.7682,223700.0
2009-10-13 13:25:00,10.14,10.16,10.14,10.16,297400.0,6.7615,6.7749,6.7615,6.7749,297400.0
2009-10-13 13:30:00,10.16,10.17,10.14,10.17,384000.0,6.7749,6.7816,6.7615,6.7816,384000.0
2009-10-13 13:35:00,10.16,10.17,10.14,10.17,869400.0,6.7749,6.7816,6.7615,6.7816,869400.0
2009-10-13 13:40:00,10.17,10.2,10.15,10.19,1107700.0,6.7816,6.8016,6.7682,6.7949,1107700.0
2009-10-13 13:45:00,10.18,10.19,10.16,10.17,431000.0,6.7882,6.7949,6.7749,6.7816,431000.0
2009-10-13 13:50:00,10.17,10.18,10.16,10.17,245600.0,6.7816,6.7882,6.7749,6.7816,245600.0
2009-10-13 13:55:00,10.17,10.2,10.17,10.18,553500.0,6.7816,6.8016,6.7816,6.7882,553500.0
2009-10-13 14:00:00,10.19,10.2,10.17,10.2,301500.0,6.7949,6.8016,6.7816,6.8016,301500.0
2009-10-13 14:05:00,10.19,10.2,10.13,10.13,1408600.0,6.7949,6.8016,6.7549,6.7549,1408600.0
2009-10-13 14:10:00,10.13,10.15,10.11,10.12,925600.0,6.7549,6.7682,6.7415,6.7482,925600.0
2009-10-13 14:15:00,10.13,10.15,10.12,10.13,328600.0,6.7549,6.7682,6.7482,6.7549,328600.0
2009-10-13 14:20:00,10.13,10.14,10.1,10.14,343000.0,6.7549,6.7615,6.7349,6.7615,343000.0
2009-10-13 14:25:00,10.13,10.15,10.13,10.14,426400.0,6.7549,6.7682,6.7549,6.7615,426400.0
2009-10-13 14:30:00,10.14,10.14,10.11,10.14,320900.0,6.7615,6.7615,6.7415,6.7615,320900.0
2009-10-13 14:35:00,10.13,10.16,10.13,10.14,262300.0,6.7549,6.7749,6.7549,6.7615,262300.0
2009-10-13 14:40:00,10.15,10.18,10.14,10.18,431000.0,6.7682,6.7882,6.7615,6.7882,431000.0
2009-10-13 14:45:00,10.17,10.18,10.13,10.16,675200.0,6.7816,6.7882,6.7549,6.7749,675200.0
2009-10-13 14:50:00,10.16,10.16,10.14,10.15,314800.0,6.7749,6.7749,6.7615,6.7682,314800.0
2009-10-13 14:55:00,10.14,10.17,10.14,10.17,284400.0,6.7615,6.7816,6.7615,6.7816,284400.0
2009-10-13 15:00:00,10.17,10.19,10.16,10.19,326700.0,6.7816,6.7949,6.7749,6.7949,326700.0
2009-10-13 15:05:00,10.18,10.2,10.18,10.2,383300.0,6.7882,6.8016,6.7882,6.8016,383300.0
2009-10-13 15:10:00,10.2,10.22,10.19,10.21,591700.0,6.8016,6.8149,6.7949,6.8082,591700.0
2009-10-13 15:15:00,10.2,10.22,10.19,10.19,801800.0,6.8016,6.8149,6.7949,6.7949,801800.0
2009-10-13 15:20:00,10.19,10.2,10.17,10.18,633800.0,6.7949,6.8016,6.7816,6.7882,633800.0
2009-10-13 15:25:00,10.19,10.19,10.17,10.19,408900.0,6.7949,6.7949,6.7816,6.7949,408900.0
2009-10-13 15:30:00,10.19,10.21,10.18,10.21,387000.0,6.7949,6.8082,6.7882,6.8082,387000.0
2009-10-13 15:35:00,10.21,10.22,10.16,10.17,627900.0,6.8082,6.8149,6.7749,6.7816,627900.0
2009-10-13 15:40:00,10.16,10.17,10.16,10.16,186900.0,6.7749,6.7816,6.7749,6.7749,186900.0
2009-10-13 15:45:00,10.16,10.2,10.16,10.2,682100.0,6.7749,6.8016,6.7749,6.8016,682100.0
2009-10-13 15:50:00,10.2,10.2,10.16,10.19,1097500.0,6.8016,6.8016,6.7749,6.7949,1097500.0
2009-10-13 15:55:00,10.2,10.2,10.15,10.19,1233200.0,6.8016,6.8016,6.7682,6.7949,1233200.0
2009-10-14 09:30:00,10.5,10.5,10.39,10.44,797900.0,7.0016,7.0016,6.9283,6.9616,797900.0
2009-10-14 09:35:00,10.44,10.45,10.36,10.36,896600.0,6.9616,6.9683,6.9082,6.9082,896600.0
2009-10-14 09:40:00,10.36,10.41,10.35,10.41,1028000.0,6.9082,6.9416,6.9016,6.9416,1028000.0
2009-10-14 09:45:00,10.4,10.41,10.36,10.37,883700.0,6.9349,6.9416,6.9082,6.9149,883700.0
2009-10-14 09:50:00,10.36,10.36,10.31,10.34,742200.0,6.9082,6.9082,6.8749,6.8949,742200.0
2009-10-14 09:55:00,10.34,10.35,10.32,10.34,379300.0,6.8949,6.9016,6.8816,6.8949,379300.0
2009-10-14 10:00:00,10.34,10.35,10.32,10.32,314900.0,6.8949,6.9016,6.8816,6.8816,314900.0
2009-10-14 10:05:00,10.32,10.34,10.32,10.32,361800.0,6.8816,6.8949,6.8816,6.8816,361800.0
2009-10-14 10:10:00,10.33,10.37,10.32,10.37,664700.0,6.8882,6.9149,6.8816,6.9149,664700.0
2009-10-14 10:15:00,10.37,10.37,10.35,10.36,235600.0,6.9149,6.9149,6.9016,6.9082,235600.0
2009-10-14 10:20:00,10.36,10.37,10.32,10.32,493200.0,6.9082,6.9149,6.8816,6.8816,493200.0
2009-10-14 10:25:00,10.32,10.33,10.31,10.33,321100.0,6.8816,6.8882,6.8749,6.8882,321100.0
2009-10-14 10:30:00,10.33,10.33,10.28,10.3,568700.0,6.8882,6.8882,6.8549,6.8682,568700.0
2009-10-14 10:35:00,10.3,10.33,10.29,10.32,208400.0,6.8682,6.8882,6.8616,6.8816,208400.0
2009-10-14 10:40:00,10.32,10.33,10.31,10.33,373500.0,6.8816,6.8882,6.8749,6.8882,373500.0
2009-10-14 10:45:00,10.33,10.33,10.3,10.32,292300.0,6.8882,6.8882,6.8682,6.8816,292300.0
2009-10-14 10:50:00,10.31,10.32,10.3,10.31,135200.0,6.8749,6.8816,6.8682,6.8749,135200.0
2009-10-14 10:55:00,10.32,10.33,10.3,10.33,323700.0,6.8816,6.8882,6.8682,6.8882,323700.0
2009-10-14 11:00:00,10.32,10.33,10.32,10.32,105000.0,6.8816,6.8882,6.8816,6.8816,105000.0
2009-10-14 11:05:00,10.32,10.33,10.3,10.31,248100.0,6.8816,6.8882,6.8682,6.8749,248100.0
2009-10-14 11:10:00,10.31,10.32,10.3,10.31,446500.0,6.8749,6.8816,6.8682,6.8749,446500.0
2009-10-14 11:15:00,10.31,10.32,10.3,10.3,433000.0,6.8749,6.8816,6.8682,6.8682,433000.0
2009-10-14 11:20:00,10.31,10.31,10.3,10.3,84300.0,6.8749,6.8749,6.8682,6.8682,84300.0
2009-10-14 11:25:00,10.31,10.32,10.3,10.31,447700.0,6.8749,6.8816,6.8682,6.8749,447700.0
2009-10-14 11:30:00,10.3,10.31,10.3,10.31,248600.0,6.8682,6.8749,6.8682,6.8749,248600.0
2009-10-14 11:35:00,10.31,10.32,10.31,10.31,74400.0,6.8749,6.8816,6.8749,6.8749,74400.0
2009-10-14 11:40:00,10.32,10.36,10.31,10.35,304000.0,6.8816,6.9082,6.8749,6.9016,304000.0
2009-10-14 11:45:00,10.36,10.36,10.35,10.36,96900.0,6.9082,6.9082,6.9016,6.9082,96900.0
2009-10-14 11:50:00,10.35,10.36,10.34,10.34,115900.0,6.9016,6.9082,6.8949,6.8949,115900.0
2009-10-14 11:55:00,10.35,10.35,10.32,10.33,105500.0,6.9016,6.9016,6.8816,6.8882,105500.0
2009-10-14 12:00:00,10.32,10.33,10.31,10.31,111800.0,6.8816,6.8882,6.8749,6.8749,111800.0
2009-10-14 12:05:00,10.32,10.32,10.31,10.31,94200.0,6.8816,6.8816,6.8749,6.8749,94200.0
2009-10-14 12:10:00,10.31,10.33,10.3,10.31,318200.0,6.8749,6.8882,6.8682,6.8749,318200.0
2009-10-14 12:15:00,10.3,10.31,10.3,10.31,60700.0,6.8682,6.8749,6.8682,6.8749,60700.0
2009-10-14 12:20:00,10.31,10.31,10.3,10.31,68000.0,6.8749,6.8749,6.8682,6.8749,68000.0
2009-10-14 12:25:00,10.3,10.31,10.3,10.31,72500.0,6.8682,6.8749,6.8682,6.8749,72500.0
2009-10-14 12:30:00,10.3,10.32,10.3,10.31,362600.0,6.8682,6.8816,6.8682,6.8749,362600.0
2009-10-14 12:35:00,10.32,10.32,10.31,10.31,47300.0,6.8816,6.8816,6.8749,6.8749,47300.0
2009-10-14 12:40:00,10.31,10.32,10.27,10.28,447700.0,6.8749,6.8816,6.8482,6.8549,447700.0
2009-10-14 12:45:00,10.27,10.3,10.27,10.28,232400.0,6.8482,6.8682,6.8482,6.8549,232400.0
2009-10-14 12:50:00,10.28,10.29,10.28,10.28,136800.0,6.8549,6.8616,6.8549,6.8549,136800.0
2009-10-14 12:55:00,10.28,10.29,10.28,10.29,75700.0,6.8549,6.8616,6.8549,6.8616,75700.0
2009-10-14 13:00:00,10.28,10.3,10.28,10.29,300000.0,6.8549,6.8682,6.8549,6.8616,300000.0
2009-10-14 13:05:00,10.3,10.33,10.29,10.32,625700.0,6.8682,6.8882,6.8616,6.8816,625700.0
2009-10-14 13:10:00,10.32,10.33,10.3,10.31,366600.0,6.8816,6.8882,6.8682,6.8749,366600.0
2009-10-14 13:15:00,10.31,10.32,10.29,10.3,234900.0,6.8749,6.8816,6.8616,6.8682,234900.0
2009-10-14 13:20:00,10.3,10.3,10.27,10.28,388200.0,6.8682,6.8682,6.8482,6.8549,388200.0
2009-10-14 13:25:00,10.28,10.3,10.28,10.28,383700.0,6.8549,6.8682,6.8549,6.8549,383700.0
2009-10-14 13:30:00,10.29,10.29,10.26,10.26,199000.0,6.8616,6.8616,6.8416,6.8416,199000.0
2009-10-14 13:35:00,10.27,10.28,10.26,10.27,268200.0,6.8482,6.8549,6.8416,6.8482,268200.0
2009-10-14 13:40:00,10.28,10.28,10.27,10.27,70500.0,6.8549,6.8549,6.8482,6.8482,70500.0
2009-10-14 13:45:00,10.28,10.28,10.26,10.26,427800.0,6.8549,6.8549,6.8416,6.8416,427800.0
2009-10-14 13:50:00,10.26,10.27,10.26,10.26,129200.0,6.8416,6.8482,6.8416,6.8416,129200.0
2009-10-14 13:55:00,10.26,10.27,10.26,10.27,242500.0,6.8416,6.8482,6.8416,6.8482,242500.0
2009-10-14 14:00:00,10.27,10.27,10.25,10.27,479200.0,6.8482,6.8482,6.8349,6.8482,479200.0
2009-10-14 14:05:00,10.27,10.28,10.26,10.28,188000.0,6.8482,6.8549,6.8416,6.8549,188000.0
2009-10-14 14:10:00,10.27,10.3,10.26,10.29,538700.0,6.8482,6.8682,6.8416,6.8616,538700.0
2009-10-14 14:15:00,10.28,10.3,10.27,10.29,536000.0,6.8549,6.8682,6.8482,6.8616,536000.0
2009-10-14 14:20:00,10.29,10.3,10.28,10.28,328700.0,6.8616,6.8682,6.8549,6.8549,328700.0
2009-10-14 14:25:00,10.29,10.3,10.28,10.28,245200.0,6.8616,6.8682,6.8549,6.8549,245200.0
2009-10-14 14:30:00,10.28,10.29,10.28,10.28,46600.0,6.8549,6.8616,6.8549,6.8549,46600.0
2009-10-14 14:35:00,10.29,10.29,10.27,10.28,186600.0,6.8616,6.8616,6.8482,6.8549,186600.0
2009-10-14 14:40:00,10.27,10.28,10.27,10.28,102300.0,6.8482,6.8549,6.8482,6.8549,102300.0
2009-10-14 14:45:00,10.28,10.28,10.27,10.27,109300.0,6.8549,6.8549,6.8482,6.8482,109300.0
2009-10-14 14:50:00,10.27,10.28,10.27,10.28,101400.0,6.8482,6.8549,6.8482,6.8549,101400.0
2009-10-14 14:55:00,10.27,10.3,10.27,10.28,561600.0,6.8482,6.8682,6.8482,6.8549,561600.0
2009-10-14 15:00:00,10.28,10.31,10.28,10.31,346100.0,6.8549,6.8749,6.8549,6.8749,346100.0
2009-10-14 15:05:00,10.31,10.31,10.3,10.3,214600.0,6.8749,6.8749,6.8682,6.8682,214600.0
2009-10-14 15:10:00,10.31,10.34,10.3,10.34,575200.0,6.8749,6.8949,6.8682,6.8949,575200.0
2009-10-14 15:15:00,10.34,10.35,10.33,10.33,413700.0,6.8949,6.9016,6.8882,6.8882,413700.0
2009-10-14 15:20:00,10.33,10.35,10.31,10.32,665000.0,6.8882,6.9016,6.8749,6.8816,665000.0
2009-10-14 15:25:00,10.31,10.35,10.31,10.33,879500.0,6.8749,6.9016,6.8749,6.8882,879500.0
2009-10-14 15:30:00,10.33,10.35,10.32,10.34,594100.0,6.8882,6.9016,6.8816,6.8949,594100.0
2009-10-14 15:35:00,10.34,10.38,10.34,10.37,779900.0,6.8949,6.9216,6.8949,6.9149,779900.0
2009-10-14 15:40:00,10.37,10.37,10.35,10.36,472100.0,6.9149,6.9149,6.9016,6.9082,472100.0
2009-10-14 15:45:00,10.36,10.37,10.33,10.34,738300.0,6.9082,6.9149,6.8882,6.8949,738300.0
2009-10-14 15:50:00,10.34,10.37,10.34,10.35,663000.0,6.8949,6.9149,6.8949,6.9016,663000.0
2009-10-14 15:55:00,10.35,10.38,10.34,10.37,1508100.0,6.9016,6.9216,6.8949,6.9149,1508100.0
2009-10-15 09:30:00,10.27,10.34,10.27,10.33,137100.0,6.8482,6.8949,6.8482,6.8882,137100.0
2009-10-15 09:35:00,10.33,10.34,10.29,10.3,405300.0,6.8882,6.8949,6.8616,6.8682,405300.0
2009-10-15 09:40:00,10.3,10.32,10.26,10.29,307800.0,6.8682,6.8816,6.8416,6.8616,307800.0
2009-10-15 09:45:00,10.3,10.3,10.26,10.3,200500.0,6.8682,6.8682,6.8416,6.8682,200500.0
2009-10-15 09:50:00,10.3,10.32,10.29,10.3,439100.0,6.8682,6.8816,6.8616,6.8682,439100.0
2009-10-15 09:55:00,10.31,10.31,10.28,10.31,292300.0,6.8749,6.8749,6.8549,6.8749,292300.0
2009-10-15 10:00:00,10.31,10.31,10.27,10.3,213500.0,6.8749,6.8749,6.8482,6.8682,213500.0
2009-10-15 10:05:00,10.31,10.32,10.3,10.3,219800.0,6.8749,6.8816,6.8682,6.8682,219800.0
2009-10-15 10:10:00,10.3,10.31,10.27,10.28,398000.0,6.8682,6.8749,6.8482,6.8549,398000.0
2009-10-15 10:15:00,10.28,10.3,10.24,10.26,3115800.0,6.8549,6.8682,6.8282,6.8416,3115800.0
2009-10-15 10:20:00,10.26,10.3,10.25,10.3,311400.0,6.8416,6.8682,6.8349,6.8682,311400.0
2009-10-15 10:25:00,10.3,10.3,10.28,10.28,261400.0,6.8682,6.8682,6.8549,6.8549,261400.0
2009-10-15 10:30:00,10.28,10.28,10.26,10.27,184200.0,6.8549,6.8549,6.8416,6.8482,184200.0
2009-10-15 10:35:00,10.27,10.27,10.24,10.25,341700.0,6.8482,6.8482,6.8282,6.8349,341700.0
2009-10-15 10:40:00,10.24,10.26,10.23,10.25,637100.0,6.8282,6.8416,6.8216,6.8349,637100.0
2009-10-15 10:45:00,10.26,10.26,10.24,10.25,230400.0,6.8416,6.8416,6.8282,6.8349,230400.0
2009-10-15 10:50:00,10.25,10.26,10.24,10.26,482200.0,6.8349,6.8416,6.8282,6.8416,482200.0
2009-10-15 10:55:00,10.26,10.28,10.25,10.27,275500.0,6.8416,6.8549,6.8349,6.8482,275500.0
2009-10-15 11:00:00,10.28,10.29,10.27,10.27,289300.0,6.8549,6.8616,6.8482,6.8482,289300.0
2009-10-15 11:05:00,10.27,10.28,10.26,10.26,50000.0,6.8482,6.8549,6.8416,6.8416,50000.0
2009-10-15 11:10:00,10.27,10.27,10.25,10.25,111800.0,6.8482,6.8482,6.8349,6.8349,111800.0
2009-10-15 11:15:00,10.25,10.26,10.23,10.23,225800.0,6.8349,6.8416,6.8216,6.8216,225800.0
2009-10-15 11:20:00,10.22,10.24,10.22,10.23,254200.0,6.8149,6.8282,6.8149,6.8216,254200.0
2009-10-15 11:25:00,10.23,10.24,10.22,10.23,97800.0,6.8216,6.8282,6.8149,6.8216,97800.0
2009-10-15 11:30:00,10.23,10.24,10.21,10.21,122500.0,6.8216,6.8282,6.8082,6.8082,122500.0
2009-10-15 11:35:00,10.21,10.23,10.21,10.23,146500.0,6.8082,6.8216,6.8082,6.8216,146500.0
2009-10-15 11:40:00,10.23,10.23,10.22,10.23,20200.0,6.8216,6.8216,6.8149,6.8216,20200.0
2009-10-15 11:45:00,10.23,10.23,10.22,10.22,71100.0,6.8216,6.8216,6.8149,6.8149,71100.0
2009-10-15 11:50:00,10.22,10.23,10.22,10.23,37700.0,6.8149,6.8216,6.8149,6.8216,37700.0
2009-10-15 11:55:00,10.23,10.23,10.22,10.23,37900.0,6.8216,6.8216,6.8149,6.8216,37900.0
2009-10-15 12:00:00,10.23,10.23,10.22,10.23,61500.0,6.8216,6.8216,6.8149,6.8216,61500.0
2009-10-15 12:05:00,10.22,10.23,10.22,10.22,77200.0,6.8149,6.8216,6.8149,6.8149,77200.0
2009-10-15 12:10:00,10.22,10.23,10.22,10.23,163400.0,6.8149,6.8216,6.8149,6.8216,163400.0
2009-10-15 12:15:00,10.23,10.24,10.22,10.24,80500.0,6.8216,6.8282,6.8149,6.8282,80500.0
2009-10-15 12:20:00,10.24,10.24,10.23,10.24,44900.0,6.8282,6.8282,6.8216,6.8282,44900.0
2009-10-15 12:25:00,10.24,10.24,10.23,10.23,50900.0,6.8282,6.8282,6.8216,6.8216,50900.0
2009-10-15 12:30:00,10.24,10.24,10.22,10.22,160800.0,6.8282,6.8282,6.8149,6.8149,160800.0
2009-10-15 12:35:00,10.22,10.23,10.17,10.19,557300.0,6.8149,6.8216,6.7816,6.7949,557300.0
2009-10-15 12:40:00,10.18,10.19,10.15,10.17,607300.0,6.7882,6.7949,6.7682,6.7816,607300.0
2009-10-15 12:45:00,10.18,10.19,10.16,10.19,390800.0,6.7882,6.7949,6.7749,6.7949,390800.0
2009-10-15 12:50:00,10.19,10.19,10.18,10.18,105800.0,6.7949,6.7949,6.7882,6.7882,105800.0
2009-10-15 12:55:00,10.18,10.19,10.16,10.17,71700.0,6.7882,6.7949,6.7749,6.7816,71700.0
2009-10-15 13:00:00,10.17,10.17,10.16,10.16,108100.0,6.7816,6.7816,6.7749,6.7749,108100.0
2009-10-15 13:05:00,10.16,10.17,10.15,10.16,269700.0,6.7749,6.7816,6.7682,6.7749,269700.0
2009-10-15 13:10:00,10.15,10.16,10.12,10.12,256200.0,6.7682,6.7749,6.7482,6.7482,256200.0
2009-10-15 13:15:00,10.13,10.13,10.09,10.1,612300.0,6.7549,6.7549,6.7282,6.7349,612300.0
2009-10-15 13:20:00,10.1,10.11,10.06,10.06,362700.0,6.7349,6.7415,6.7082,6.7082,362700.0
2009-10-15 13:25:00,10.06,10.1,10.06,10.08,432500.0,6.7082,6.7349,6.7082,6.7215,432500.0
2009-10-15 13:30:00,10.09,10.11,10.08,10.11,584300.0,6.7282,6.7415,6.7215,6.7415,584300.0
2009-10-15 13:35:00,10.11,10.13,10.11,10.11,179800.0,6.7415,6.7549,6.7415,6.7415,179800.0
2009-10-15 13:40:00,10.11,10.13,10.11,10.12,121000.0,6.7415,6.7549,6.7415,6.7482,121000.0
2009-10-15 13:45:00,10.12,10.13,10.11,10.11,154100.0,6.7482,6.7549,6.7415,6.7415,154100.0
2009-10-15 13:50:00,10.11,10.12,10.11,10.11,63900.0,6.7415,6.7482,6.7415,6.7415,63900.0
2009-10-15 13:55:00,10.12,10.12,10.1,10.11,255700.0,6.7482,6.7482,6.7349,6.7415,255700.0
2009-10-15 14:00:00,10.11,10.11,10.1,10.1,19200.0,6.7415,6.7415,6.7349,6.7349,19200.0
2009-10-15 14:05:00,10.1,10.14,10.1,10.11,528400.0,6.7349,6.7615,6.7349,6.7415,528400.0
2009-10-15 14:10:00,10.11,10.11,10.08,10.09,171600.0,6.7415,6.7415,6.7215,6.7282,171600.0
2009-10-15 14:15:00,10.08,10.11,10.08,10.1,256300.0,6.7215,6.7415,6.7215,6.7349,256300.0
2009-10-15 14:20:00,10.1,10.1,10.08,10.08,88100.0,6.7349,6.7349,6.7215,6.7215,88100.0
2009-10-15 14:25:00,10.08,10.1,10.05,10.05,1063600.0,6.7215,6.7349,6.7015,6.7015,1063600.0
2009-10-15 14:30:00,10.06,10.08,10.05,10.06,316500.0,6.7082,6.7215,6.7015,6.7082,316500.0
2009-10-15 14:35:00,10.06,10.07,10.05,10.07,137900.0,6.7082,6.7149,6.7015,6.7149,137900.0
2009-10-15 14:40:00,10.07,10.08,10.06,10.08,278100.0,6.7149,6.7215,6.7082,6.7215,278100.0
2009-10-15 14:45:00,10.08,10.08,10.06,10.07,338400.0,6.7215,6.7215,6.7082,6.7149,338400.0
2009-10-15 14:50:00,10.07,10.09,10.07,10.07,435100.0,6.7149,6.7282,6.7149,6.7149,435100.0
2009-10-15 14:55:00,10.07,10.08,10.06,10.06,594700.0,6.7149,6.7215,6.7082,6.7082,594700.0
2009-10-15 15:00:00,10.06,10.07,10.06,10.06,206800.0,6.7082,6.7149,6.7082,6.7082,206800.0
2009-10-15 15:05:00,10.07,10.08,10.05,10.06,581800.0,6.7149,6.7215,6.7015,6.7082,581800.0
2009-10-15 15:10:00,10.06,10.08,10.06,10.07,489400.0,6.7082,6.7215,6.7082,6.7149,489400.0
2009-10-15 15:15:00,10.07,10.08,10.05,10.05,897700.0,6.7149,6.7215,6.7015,6.7015,897700.0
2009-10-15 15:20:00,10.05,10.07,10.03,10.04,817300.0,6.7015,6.7149,6.6882,6.6949,817300.0
2009-10-15 15:25:00,10.04,10.06,10.04,10.06,841100.0,6.6949,6.7082,6.6949,6.7082,841100.0
2009-10-15 15:30:00,10.06,10.07,10.05,10.05,541000.0,6.7082,6.7149,6.7015,6.7015,541000.0
2009-10-15 15:35:00,10.06,10.06,10.05,10.05,209100.0,6.7082,6.7082,6.7015,6.7015,209100.0
2009-10-15 15:40:00,10.06,10.08,10.05,10.07,321500.0,6.7082,6.7215,6.7015,6.7149,321500.0
2009-10-15 15:45:00,10.08,10.08,10.07,10.08,1062100.0,6.7215,6.7215,6.7149,6.7215,1062100.0
2009-10-15 15:50:00,10.07,10.08,10.04,10.05,3316600.0,6.7149,6.7215,6.6949,6.7015,3316600.0
2009-10-15 15:55:00,10.05,10.05,10.02,10.05,2918000.0,6.7015,6.7015,6.6815,6.7015,2918000.0
2009-10-16 09:30:00,9.99,9.99,9.92,9.95,631800.0,6.6615,6.6615,6.6148,6.6349,631800.0
2009-10-16 09:35:00,9.95,9.97,9.92,9.95,478800.0,6.6349,6.6482,6.6148,6.6349,478800.0
2009-10-16 09:40:00,9.96,9.97,9.94,9.96,338200.0,6.6415,6.6482,6.6282,6.6415,338200.0
2009-10-16 09:45:00,9.97,9.98,9.96,9.97,308600.0,6.6482,6.6549,6.6415,6.6482,308600.0
2009-10-16 09:50:00,9.97,9.97,9.93,9.94,318600.0,6.6482,6.6482,6.6215,6.6282,318600.0
2009-10-16 09:55:00,9.94,9.94,9.86,9.88,462800.0,6.6282,6.6282,6.5748,6.5882,462800.0
2009-10-16 10:00:00,9.88,9.89,9.78,9.79,621300.0,6.5882,6.5948,6.5215,6.5282,621300.0
2009-10-16 10:05:00,9.79,9.8,9.78,9.78,550800.0,6.5282,6.5348,6.5215,6.5215,550800.0
2009-10-16 10:10:00,9.78,9.8,9.76,9.78,300500.0,6.5215,6.5348,6.5082,6.5215,300500.0
2009-10-16 10:15:00,9.78,9.86,9.75,9.79,805200.0,6.5215,6.5748,6.5015,6.5282,805200.0
2009-10-16 10:20:00,9.78,9.8,9.77,9.78,105300.0,6.5215,6.5348,6.5148,6.5215,105300.0
2009-10-16 10:25:00,9.78,9.78,9.76,9.76,80000.0,6.5215,6.5215,6.5082,6.5082,80000.0
2009-10-16 10:30:00,9.77,9.77,9.76,9.76,174500.0,6.5148,6.5148,6.5082,6.5082,174500.0
2009-10-16 10:35:00,9.77,9.78,9.76,9.77,103400.0,6.5148,6.5215,6.5082,6.5148,103400.0
2009-10-16 10:40:00,9.77,9.78,9.76,9.77,201400.0,6.5148,6.5215,6.5082,6.5148,201400.0
2009-10-16 10:45:00,9.76,9.77,9.75,9.77,323300.0,6.5082,6.5148,6.5015,6.5148,323300.0
2009-10-16 10:50:00,9.77,9.78,9.76,9.78,204600.0,6.5148,6.5215,6.5082,6.5215,204600.0
2009-10-16 10:55:00,9.77,9.8,9.76,9.8,221600.0,6.5148,6.5348,6.5082,6.5348,221600.0
2009-10-16 11:00:00,9.8,9.81,9.78,9.8,388700.0,6.5348,6.5415,6.5215,6.5348,388700.0
2009-10-16 11:05:00,9.81,9.82,9.8,9.81,149600.0,6.5415,6.5482,6.5348,6.5415,149600.0
2009-10-16 11:10:00,9.81,9.81,9.8,9.81,156700.0,6.5415,6.5415,6.5348,6.5415,156700.0
2009-10-16 11:15:00,9.8,9.81,9.8,9.8,96300.0,6.5348,6.5415,6.5348,6.5348,96300.0
2009-10-16 11:20:00,9.8,9.81,9.77,9.77,637200.0,6.5348,6.5415,6.5148,6.5148,637200.0
2009-10-16 11:25:00,9.77,9.78,9.76,9.77,88900.0,6.5148,6.5215,6.5082,6.5148,88900.0
2009-10-16 11:30:00,9.77,9.77,9.75,9.75,190900.0,6.5148,6.5148,6.5015,6.5015,190900.0
2009-10-16 11:35:00,9.75,9.76,9.73,9.75,310200.0,6.5015,6.5082,6.4882,6.5015,310200.0
2009-10-16 11:40:00,9.75,9.75,9.74,9.75,83600.0,6.5015,6.5015,6.4948,6.5015,83600.0
2009-10-16 11:45:00,9.75,9.75,9.73,9.74,117100.0,6.5015,6.5015,6.4882,6.4948,117100.0
2009-10-16 11:50:00,9.73,9.75,9.73,9.75,211800.0,6.4882,6.5015,6.4882,6.5015,211800.0
2009-10-16 11:55:00,9.75,9.76,9.74,9.75,349900.0,6.5015,6.5082,6.4948,6.5015,349900.0
2009-10-16 12:00:00,9.75,9.76,9.74,9.74,212500.0,6.5015,6.5082,6.4948,6.4948,212500.0
2009-10-16 12:05:00,9.74,9.75,9.74,9.74,158600.0,6.4948,6.5015,6.4948,6.4948,158600.0
2009-10-16 12:10:00,9.75,9.75,9.74,9.75,304400.0,6.5015,6.5015,6.4948,6.5015,304400.0
2009-10-16 12:15:00,9.74,9.75,9.73,9.74,282900.0,6.4948,6.5015,6.4882,6.4948,282900.0
2009-10-16 12:20:00,9.74,9.75,9.73,9.73,397100.0,6.4948,6.5015,6.4882,6.4882,397100.0
2009-10-16 12:25:00,9.73,9.76,9.73,9.75,510800.0,6.4882,6.5082,6.4882,6.5015,510800.0
2009-10-16 12:30:00,9.75,9.76,9.74,9.75,515500.0,6.5015,6.5082,6.4948,6.5015,515500.0
2009-10-16 12:35:00,9.75,9.76,9.75,9.76,107800.0,6.5015,6.5082,6.5015,6.5082,107800.0
2009-10-16 12:40:00,9.75,9.76,9.75,9.75,195600.0,6.5015,6.5082,6.5015,6.5015,195600.0
2009-10-16 12:45:00,9.76,9.76,9.74,9.75,456800.0,6.5082,6.5082,6.4948,6.5015,456800.0
2009-10-16 12:50:00,9.75,9.76,9.74,9.75,178400.0,6.5015,6.5082,6.4948,6.5015,178400.0
2009-10-16 12:55:00,9.76,9.78,9.75,9.78,275800.0,6.5082,6.5215,6.5015,6.5215,275800.0
2009-10-16 13:00:00,9.78,9.78,9.77,9.77,124500.0,6.5215,6.5215,6.5148,6.5148,124500.0
2009-10-16 13:05:00,9.78,9.78,9.76,9.76,194600.0,6.5215,6.5215,6.5082,6.5082,194600.0
2009-10-16 13:10:00,9.77,9.78,9.76,9.78,664300.0,6.5148,6.5215,6.5082,6.5215,664300.0
2009-10-16 13:15:00,9.78,9.78,9.77,9.78,307900.0,6.5215,6.5215,6.5148,6.5215,307900.0
2009-10-16 13:20:00,9.78,9.82,9.77,9.82,376100.0,6.5215,6.5482,6.5148,6.5482,376100.0
2009-10-16 13:25:00,9.82,9.83,9.8,9.82,353400.0,6.5482,6.5548,6.5348,6.5482,353400.0
2009-10-16 13:30:00,9.83,9.85,9.83,9.84,315100.0,6.5548,6.5682,6.5548,6.5615,315100.0
2009-10-16 13:35:00,9.85,9.85,9.81,9.84,1086900.0,6.5682,6.5682,6.5415,6.5615,1086900.0
2009-10-16 13:40:00,9.84,9.85,9.83,9.85,127100.0,6.5615,6.5682,6.5548,6.5682,127100.0
2009-10-16 13:45:00,9.85,9.86,9.84,9.85,226900.0,6.5682,6.5748,6.5615,6.5682,226900.0
2009-10-16 13:50:00,9.85,9.85,9.8,9.81,619400.0,6.5682,6.5682,6.5348,6.5415,619400.0
2009-10-16 13:55:00,9.81,9.81,9.8,9.8,370300.0,6.5415,6.5415,6.5348,6.5348,370300.0
2009-10-16 14:00:00,9.8,9.84,9.77,9.84,946100.0,6.5348,6.5615,6.5148,6.5615,946100.0
2009-10-16 14:05:00,9.84,9.85,9.83,9.83,223400.0,6.5615,6.5682,6.5548,6.5548,223400.0
2009-10-16 14:10:00,9.84,9.84,9.8,9.8,1132700.0,6.5615,6.5615,6.5348,6.5348,1132700.0
2009-10-16 14:15:00,9.8,9.84,9.79,9.84,423100.0,6.5348,6.5615,6.5282,6.5615,423100.0
2009-10-16 14:20:00,9.84,9.86,9.83,9.85,161600.0,6.5615,6.5748,6.5548,6.5682,161600.0
2009-10-16 14:25:00,9.85,9.85,9.83,9.85,258200.0,6.5682,6.5682,6.5548,6.5682,258200.0
2009-10-16 14:30:00,9.85,9.85,9.84,9.85,113200.0,6.5682,6.5682,6.5615,6.5682,113200.0
2009-10-16 14:35:00,9.85,9.88,9.84,9.87,210300.0,6.5682,6.5882,6.5615,6.5815,210300.0
2009-10-16 14:40:00,9.88,9.88,9.85,9.85,179600.0,6.5882,6.5882,6.5682,6.5682,179600.0
2009-10-16 14:45:00,9.85,9.86,9.84,9.85,146200.0,6.5682,6.5748,6.5615,6.5682,146200.0
2009-10-16 14:50:00,9.85,9.87,9.84,9.85,299300.0,6.5682,6.5815,6.5615,6.5682,299300.0
2009-10-16 14:55:00,9.85,9.87,9.85,9.87,142600.0,6.5682,6.5815,6.5682,6.5815,142600.0
2009-10-16 15:00:00,9.87,9.87,9.86,9.86,74700.0,6.5815,6.5815,6.5748,6.5748,74700.0
2009-10-16 15:05:00,9.87,9.87,9.84,9.86,309200.0,6.5815,6.5815,6.5615,6.5748,309200.0
2009-10-16 15:10:00,9.86,9.87,9.84,9.84,330600.0,6.5748,6.5815,6.5615,6.5615,330600.0
2009-10-16 15:15:00,9.84,9.85,9.83,9.83,468900.0,6.5615,6.5682,6.5548,6.5548,468900.0
2009-10-16 15:20:00,9.83,9.85,9.81,9.84,720000.0,6.5548,6.5682,6.5415,6.5615,720000.0
2009-10-16 15:25:00,9.84,9.84,9.8,9.84,591700.0,6.5615,6.5615,6.5348,6.5615,591700.0
2009-10-16 15:30:00,9.84,9.85,9.84,9.84,502100.0,6.5615,6.5682,6.5615,6.5615,502100.0
2009-10-16 15:35:00,9.84,9.86,9.84,9.84,407700.0,6.5615,6.5748,6.5615,6.5615,407700.0
2009-10-16 15:40:00,9.84,9.85,9.83,9.85,428200.0,6.5615,6.5682,6.5548,6.5682,428200.0
2009-10-16 15:45:00,9.84,9.87,9.84,9.86,520800.0,6.5615,6.5815,6.5615,6.5748,520800.0
2009-10-16 15:50:00,9.86,9.86,9.83,9.84,544700.0,6.5748,6.5748,6.5548,6.5615,544700.0
2009-10-16 15:55:00,9.84,9.85,9.83,9.84,724300.0,6.5615,6.5682,6.5548,6.5615,724300.0
2009-10-19 09:30:00,9.95,10.01,9.91,9.95,1234200.0,6.6349,6.6749,6.6082,6.6349,1234200.0
2009-10-19 09:35:00,9.96,10.01,9.95,9.97,905800.0,6.6415,6.6749,6.6349,6.6482,905800.0
2009-10-19 09:40:00,9.97,9.97,9.92,9.93,144300.0,6.6482,6.6482,6.6148,6.6215,144300.0
2009-10-19 09:45:00,9.92,9.94,9.9,9.92,266200.0,6.6148,6.6282,6.6015,6.6148,266200.0
2009-10-19 09:50:00,9.92,9.93,9.88,9.92,435600.0,6.6148,6.6215,6.5882,6.6148,435600.0
2009-10-19 09:55:00,9.92,9.94,9.89,9.91,507500.0,6.6148,6.6282,6.5948,6.6082,507500.0
2009-10-19 10:00:00,9.91,9.92,9.89,9.9,658900.0,6.6082,6.6148,6.5948,6.6015,658900.0
2009-10-19 10:05:00,9.91,9.91,9.88,9.91,454400.0,6.6082,6.6082,6.5882,6.6082,454400.0
2009-10-19 10:10:00,9.91,9.91,9.89,9.91,279100.0,6.6082,6.6082,6.5948,6.6082,279100.0
2009-10-19 10:15:00,9.9,9.92,9.89,9.89,344100.0,6.6015,6.6148,6.5948,6.5948,344100.0
2009-10-19 10:20:00,9.89,9.92,9.89,9.89,367200.0,6.5948,6.6148,6.5948,6.5948,367200.0
2009-10-19 10:25:00,9.9,9.91,9.88,9.9,526300.0,6.6015,6.6082,6.5882,6.6015,526300.0
2009-10-19 10:30:00,9.9,9.93,9.89,9.93,352800.0,6.6015,6.6215,6.5948,6.6215,352800.0
2009-10-19 10:35:00,9.93,9.93,9.92,9.93,215100.0,6.6215,6.6215,6.6148,6.6215,215100.0
2009-10-19 10:40:00,9.93,9.96,9.91,9.93,526300.0,6.6215,6.6415,6.6082,6.6215,526300.0
2009-10-19 10:45:00,9.93,9.94,9.9,9.91,1040400.0,6.6215,6.6282,6.6015,6.6082,1040400.0
2009-10-19 10:50:00,9.91,9.94,9.91,9.94,376100.0,6.6082,6.6282,6.6082,6.6282,376100.0
2009-10-19 10:55:00,9.93,9.94,9.91,9.91,163800.0,6.6215,6.6282,6.6082,6.6082,163800.0
2009-10-19 11:00:00,9.91,9.94,9.91,9.91,455000.0,6.6082,6.6282,6.6082,6.6082,455000.0
2009-10-19 11:05:00,9.92,9.93,9.91,9.92,79000.0,6.6148,6.6215,6.6082,6.6148,79000.0
2009-10-19 11:10:00,9.93,9.94,9.92,9.93,268200.0,6.6215,6.6282,6.6148,6.6215,268200.0
2009-10-19 11:15:00,9.94,9.94,9.93,9.93,68000.0,6.6282,6.6282,6.6215,6.6215,68000.0
2009-10-19 11:20:00,9.94,9.94,9.93,9.94,263600.0,6.6282,6.6282,6.6215,6.6282,263600.0
2009-10-19 11:25:00,9.94,9.94,9.93,9.93,175200.0,6.6282,6.6282,6.6215,6.6215,175200.0
2009-10-19 11:30:00,9.93,9.94,9.93,9.94,410900.0,6.6215,6.6282,6.6215,6.6282,410900.0
2009-10-19 11:35:00,9.94,9.94,9.92,9.93,1416600.0,6.6282,6.6282,6.6148,6.6215,1416600.0
2009-10-19 11:40:00,9.93,9.94,9.92,9.94,419400.0,6.6215,6.6282,6.6148,6.6282,419400.0
2009-10-19 11:45:00,9.94,9.95,9.93,9.95,463300.0,6.6282,6.6349,6.6215,6.6349,463300.0
2009-10-19 11:50:00,9.95,9.98,9.94,9.97,230800.0,6.6349,6.6549,6.6282,6.6482,230800.0
2009-10-19 11:55:00,9.98,9.98,9.95,9.96,466300.0,6.6549,6.6549,6.6349,6.6415,466300.0
2009-10-19 12:00:00,9.95,9.96,9.95,9.95,79300.0,6.6349,6.6415,6.6349,6.6349,79300.0
2009-10-19 12:05:00,9.95,10.0,9.94,10.0,494100.0,6.6349,6.6682,6.6282,6.6682,494100.0
2009-10-19 12:10:00,9.99,9.99,9.96,9.98,308600.0,6.6615,6.6615,6.6415,6.6549,308600.0
2009-10-19 12:15:00,9.98,9.98,9.97,9.98,219700.0,6.6549,6.6549,6.6482,6.6549,219700.0
2009-10-19 12:20:00,9.98,9.99,9.96,9.97,229100.0,6.6549,6.6615,6.6415,6.6482,229100.0
2009-10-19 12:25:00,9.97,9.97,9.95,9.95,121600.0,6.6482,6.6482,6.6349,6.6349,121600.0
2009-10-19 12:30:00,9.95,9.96,9.94,9.94,95200.0,6.6349,6.6415,6.6282,6.6282,95200.0
2009-10-19 12:35:00,9.94,9.96,9.94,9.96,103300.0,6.6282,6.6415,6.6282,6.6415,103300.0
2009-10-19 12:40:00,9.96,9.97,9.95,9.96,199300.0,6.6415,6.6482,6.6349,6.6415,199300.0
2009-10-19 12:45:00,9.97,9.97,9.96,9.97,275500.0,6.6482,6.6482,6.6415,6.6482,275500.0
2009-10-19 12:50:00,9.96,9.96,9.94,9.94,155500.0,6.6415,6.6415,6.6282,6.6282,155500.0
2009-10-19 12:55:00,9.95,9.95,9.94,9.94,47700.0,6.6349,6.6349,6.6282,6.6282,47700.0
2009-10-19 13:00:00,9.94,9.96,9.94,9.96,246500.0,6.6282,6.6415,6.6282,6.6415,246500.0
2009-10-19 13:05:00,9.96,9.97,9.95,9.96,224700.0,6.6415,6.6482,6.6349,6.6415,224700.0
2009-10-19 13:10:00,9.96,9.96,9.95,9.95,94200.0,6.6415,6.6415,6.6349,6.6349,94200.0
2009-10-19 13:15:00,9.95,9.96,9.94,9.94,112000.0,6.6349,6.6415,6.6282,6.6282,112000.0
2009-10-19 13:20:00,9.94,9.95,9.94,9.95,128700.0,6.6282,6.6349,6.6282,6.6349,128700.0
2009-10-19 13:25:00,9.95,9.96,9.94,9.95,66200.0,6.6349,6.6415,6.6282,6.6349,66200.0
2009-10-19 13:30:00,9.95,9.96,9.95,9.96,33700.0,6.6349,6.6415,6.6349,6.6415,33700.0
2009-10-19 13:35:00,9.96,9.96,9.94,9.95,169300.0,6.6415,6.6415,6.6282,6.6349,169300.0
2009-10-19 13:40:00,9.94,9.95,9.94,9.94,47800.0,6.6282,6.6349,6.6282,6.6282,47800.0
2009-10-19 13:45:00,9.94,9.95,9.94,9.94,87300.0,6.6282,6.6349,6.6282,6.6282,87300.0
2009-10-19 13:50:00,9.94,9.95,9.94,9.95,53200.0,6.6282,6.6349,6.6282,6.6349,53200.0
2009-10-19 13:55:00,9.95,9.95,9.94,9.94,75700.0,6.6349,6.6349,6.6282,6.6282,75700.0
2009-10-19 14:00:00,9.95,9.95,9.94,9.95,74900.0,6.6349,6.6349,6.6282,6.6349,74900.0
2009-10-19 14:05:00,9.94,9.95,9.94,9.95,85700.0,6.6282,6.6349,6.6282,6.6349,85700.0
2009-10-19 14:10:00,9.94,9.96,9.94,9.94,679000.0,6.6282,6.6415,6.6282,6.6282,679000.0
2009-10-19 14:15:00,9.94,9.95,9.94,9.94,124800.0,6.6282,6.6349,6.6282,6.6282,124800.0
2009-10-19 14:20:00,9.94,9.95,9.91,9.95,427700.0,6.6282,6.6349,6.6082,6.6349,427700.0
2009-10-19 14:25:00,9.95,9.96,9.93,9.94,675000.0,6.6349,6.6415,6.6215,6.6282,675000.0
2009-10-19 14:30:00,9.94,9.95,9.94,9.95,356700.0,6.6282,6.6349,6.6282,6.6349,356700.0
2009-10-19 14:35:00,9.95,9.95,9.94,9.94,73200.0,6.6349,6.6349,6.6282,6.6282,73200.0
2009-10-19 14:40:00,9.95,9.95,9.93,9.93,227800.0,6.6349,6.6349,6.6215,6.6215,227800.0
2009-10-19 14:45:00,9.93,9.93,9.92,9.93,73800.0,6.6215,6.6215,6.6148,6.6215,73800.0
2009-10-19 14:50:00,9.93,9.94,9.92,9.93,293400.0,6.6215,6.6282,6.6148,6.6215,293400.0
2009-10-19 14:55:00,9.92,9.96,9.92,9.96,309500.0,6.6148,6.6415,6.6148,6.6415,309500.0
2009-10-19 15:00:00,9.96,9.96,9.95,9.96,170600.0,6.6415,6.6415,6.6349,6.6415,170600.0
2009-10-19 15:05:00,9.96,9.96,9.93,9.94,233300.0,6.6415,6.6415,6.6215,6.6282,233300.0
2009-10-19 15:10:00,9.94,9.95,9.93,9.95,180000.0,6.6282,6.6349,6.6215,6.6349,180000.0
2009-10-19 15:15:00,9.94,9.95,9.94,9.94,94400.0,6.6282,6.6349,6.6282,6.6282,94400.0
2009-10-19 15:20:00,9.94,9.95,9.94,9.94,176800.0,6.6282,6.6349,6.6282,6.6282,176800.0
2009-10-19 15:25:00,9.94,9.95,9.93,9.94,145300.0,6.6282,6.6349,6.6215,6.6282,145300.0
2009-10-19 15:30:00,9.94,9.94,9.92,9.92,264400.0,6.6282,6.6282,6.6148,6.6148,264400.0
2009-10-19 15:35:00,9.93,9.95,9.92,9.94,255400.0,6.6215,6.6349,6.6148,6.6282,255400.0
2009-10-19 15:40:00,9.94,9.95,9.94,9.94,117600.0,6.6282,6.6349,6.6282,6.6282,117600.0
2009-10-19 15:45:00,9.94,9.95,9.92,9.94,853100.0,6.6282,6.6349,6.6148,6.6282,853100.0
2009-10-19 15:50:00,9.94,9.95,9.93,9.94,398500.0,6.6282,6.6349,6.6215,6.6282,398500.0
2009-10-19 15:55:00,9.95,9.95,9.93,9.93,713200.0,6.6349,6.6349,6.6215,6.6215,713200.0
2009-10-20 09:30:00,10.01,10.02,9.93,9.94,808100.0,6.6749,6.6815,6.6215,6.6282,808100.0
2009-10-20 09:35:00,9.95,9.96,9.91,9.94,635500.0,6.6349,6.6415,6.6082,6.6282,635500.0
2009-10-20 09:40:00,9.93,9.95,9.93,9.94,200900.0,6.6215,6.6349,6.6215,6.6282,200900.0
2009-10-20 09:45:00,9.95,9.96,9.94,9.95,374900.0,6.6349,6.6415,6.6282,6.6349,374900.0
2009-10-20 09:50:00,9.95,9.96,9.95,9.95,443000.0,6.6349,6.6415,6.6349,6.6349,443000.0
2009-10-20 09:55:00,9.96,9.97,9.94,9.95,367100.0,6.6415,6.6482,6.6282,6.6349,367100.0
2009-10-20 10:00:00,9.95,9.97,9.94,9.97,207900.0,6.6349,6.6482,6.6282,6.6482,207900.0
2009-10-20 10:05:00,9.97,9.97,9.95,9.95,352200.0,6.6482,6.6482,6.6349,6.6349,352200.0
2009-10-20 10:10:00,9.95,9.96,9.94,9.95,468100.0,6.6349,6.6415,6.6282,6.6349,468100.0
2009-10-20 10:15:00,9.94,9.95,9.94,9.94,278700.0,6.6282,6.6349,6.6282,6.6282,278700.0
2009-10-20 10:20:00,9.94,9.96,9.94,9.94,231600.0,6.6282,6.6415,6.6282,6.6282,231600.0
2009-10-20 10:25:00,9.95,9.95,9.94,9.95,87200.0,6.6349,6.6349,6.6282,6.6349,87200.0
2009-10-20 10:30:00,9.94,9.95,9.93,9.94,257800.0,6.6282,6.6349,6.6215,6.6282,257800.0
2009-10-20 10:35:00,9.94,9.96,9.94,9.96,261800.0,6.6282,6.6415,6.6282,6.6415,261800.0
2009-10-20 10:40:00,9.95,9.96,9.95,9.95,26900.0,6.6349,6.6415,6.6349,6.6349,26900.0
2009-10-20 10:45:00,9.96,9.96,9.95,9.96,96900.0,6.6415,6.6415,6.6349,6.6415,96900.0
2009-10-20 10:50:00,9.96,9.96,9.95,9.96,56800.0,6.6415,6.6415,6.6349,6.6415,56800.0
2009-10-20 10:55:00,9.96,9.96,9.95,9.96,69800.0,6.6415,6.6415,6.6349,6.6415,69800.0
2009-10-20 11:00:00,9.96,9.96,9.91,9.91,561100.0,6.6415,6.6415,6.6082,6.6082,561100.0
2009-10-20 11:05:00,9.91,9.93,9.91,9.93,204300.0,6.6082,6.6215,6.6082,6.6215,204300.0
2009-10-20 11:10:00,9.93,9.93,9.92,9.92,56800.0,6.6215,6.6215,6.6148,6.6148,56800.0
2009-10-20 11:15:00,9.92,9.95,9.92,9.94,419500.0,6.6148,6.6349,6.6148,6.6282,419500.0
2009-10-20 11:20:00,9.95,9.95,9.93,9.93,169700.0,6.6349,6.6349,6.6215,6.6215,169700.0
2009-10-20 11:25:00,9.93,9.93,9.91,9.91,136100.0,6.6215,6.6215,6.6082,6.6082,136100.0
2009-10-20 11:30:00,9.91,9.93,9.91,9.92,157500.0,6.6082,6.6215,6.6082,6.6148,157500.0
2009-10-20 11:35:00,9.93,9.93,9.89,9.89,331800.0,6.6215,6.6215,6.5948,6.5948,331800.0
2009-10-20 11:40:00,9.9,9.9,9.89,9.89,92500.0,6.6015,6.6015,6.5948,6.5948,92500.0
2009-10-20 11:45:00,9.89,9.89,9.87,9.87,238600.0,6.5948,6.5948,6.5815,6.5815,238600.0
2009-10-20 11:50:00,9.88,9.88,9.87,9.88,69400.0,6.5882,6.5882,6.5815,6.5882,69400.0
2009-10-20 11:55:00,9.88,9.89,9.87,9.87,203500.0,6.5882,6.5948,6.5815,6.5815,203500.0
2009-10-20 12:00:00,9.88,9.88,9.87,9.88,103600.0,6.5882,6.5882,6.5815,6.5882,103600.0
2009-10-20 12:05:00,9.87,9.88,9.85,9.85,279700.0,6.5815,6.5882,6.5682,6.5682,279700.0
2009-10-20 12:10:00,9.86,9.88,9.85,9.87,212800.0,6.5748,6.5882,6.5682,6.5815,212800.0
2009-10-20 12:15:00,9.87,9.89,9.87,9.88,262500.0,6.5815,6.5948,6.5815,6.5882,262500.0
2009-10-20 12:20:00,9.89,9.89,9.88,9.88,76000.0,6.5948,6.5948,6.5882,6.5882,76000.0
2009-10-20 12:25:00,9.88,9.89,9.88,9.88,56200.0,6.5882,6.5948,6.5882,6.5882,56200.0
2009-10-20 12:30:00,9.89,9.9,9.88,9.89,135000.0,6.5948,6.6015,6.5882,6.5948,135000.0
2009-10-20 12:35:00,9.89,9.9,9.88,9.89,223200.0,6.5948,6.6015,6.5882,6.5948,223200.0
2009-10-20 12:40:00,9.89,9.92,9.89,9.92,215600.0,6.5948,6.6148,6.5948,6.6148,215600.0
2009-10-20 12:45:00,9.91,9.93,9.91,9.93,179200.0,6.6082,6.6215,6.6082,6.6215,179200.0
2009-10-20 12:50:00,9.92,9.94,9.92,9.94,185100.0,6.6148,6.6282,6.6148,6.6282,185100.0
2009-10-20 12:55:00,9.94,9.95,9.92,9.94,509900.0,6.6282,6.6349,6.6148,6.6282,509900.0
2009-10-20 13:00:00,9.94,9.97,9.93,9.95,802300.0,6.6282,6.6482,6.6215,6.6349,802300.0
2009-10-20 13:05:00,9.94,9.95,9.94,9.94,92400.0,6.6282,6.6349,6.6282,6.6282,92400.0
2009-10-20 13:10:00,9.95,9.95,9.94,9.95,114400.0,6.6349,6.6349,6.6282,6.6349,114400.0
2009-10-20 13:15:00,9.95,9.95,9.94,9.94,148000.0,6.6349,6.6349,6.6282,6.6282,148000.0
2009-10-20 13:20:00,9.94,9.95,9.94,9.94,31400.0,6.6282,6.6349,6.6282,6.6282,31400.0
2009-10-20 13:25:00,9.94,9.95,9.94,9.95,65600.0,6.6282,6.6349,6.6282,6.6349,65600.0
2009-10-20 13:30:00,9.94,9.96,9.94,9.95,764700.0,6.6282,6.6415,6.6282,6.6349,764700.0
2009-10-20 13:35:00,9.94,9.96,9.94,9.96,575900.0,6.6282,6.6415,6.6282,6.6415,575900.0
2009-10-20 13:40:00,9.96,9.96,9.95,9.95,102200.0,6.6415,6.6415,6.6349,6.6349,102200.0
2009-10-20 13:45:00,9.96,9.97,9.95,9.96,777700.0,6.6415,6.6482,6.6349,6.6415,777700.0
2009-10-20 13:50:00,9.96,9.98,9.96,9.98,392900.0,6.6415,6.6549,6.6415,6.6549,392900.0
2009-10-20 13:55:00,9.98,9.99,9.96,9.96,1177900.0,6.6549,6.6615,6.6415,6.6415,1177900.0
2009-10-20 14:00:00,9.96,9.98,9.96,9.98,344300.0,6.6415,6.6549,6.6415,6.6549,344300.0
2009-10-20 14:05:00,9.98,9.99,9.96,9.96,548300.0,6.6549,6.6615,6.6415,6.6415,548300.0
2009-10-20 14:10:00,9.97,9.98,9.96,9.97,266200.0,6.6482,6.6549,6.6415,6.6482,266200.0
2009-10-20 14:15:00,9.98,10.03,9.97,10.01,1538700.0,6.6549,6.6882,6.6482,6.6749,1538700.0
2009-10-20 14:20:00,10.01,10.02,9.99,9.99,301800.0,6.6749,6.6815,6.6615,6.6615,301800.0
2009-10-20 14:25:00,9.99,10.0,9.95,9.97,818700.0,6.6615,6.6682,6.6349,6.6482,818700.0
2009-10-20 14:30:00,9.97,9.97,9.95,9.97,217500.0,6.6482,6.6482,6.6349,6.6482,217500.0
2009-10-20 14:35:00,9.96,9.98,9.95,9.96,673800.0,6.6415,6.6549,6.6349,6.6415,673800.0
2009-10-20 14:40:00,9.96,9.97,9.94,9.95,240700.0,6.6415,6.6482,6.6282,6.6349,240700.0
2009-10-20 14:45:00,9.95,9.96,9.95,9.96,108600.0,6.6349,6.6415,6.6349,6.6415,108600.0
2009-10-20 14:50:00,9.95,9.96,9.95,9.95,86900.0,6.6349,6.6415,6.6349,6.6349,86900.0
2009-10-20 14:55:00,9.95,9.96,9.94,9.94,103100.0,6.6349,6.6415,6.6282,6.6282,103100.0
2009-10-20 15:00:00,9.95,9.97,9.94,9.97,261700.0,6.6349,6.6482,6.6282,6.6482,261700.0
2009-10-20 15:05:00,9.96,9.97,9.94,9.94,242600.0,6.6415,6.6482,6.6282,6.6282,242600.0
2009-10-20 15:10:00,9.94,9.95,9.94,9.94,59600.0,6.6282,6.6349,6.6282,6.6282,59600.0
2009-10-20 15:15:00,9.94,9.95,9.94,9.95,126400.0,6.6282,6.6349,6.6282,6.6349,126400.0
2009-10-20 15:20:00,9.95,9.95,9.94,9.95,81500.0,6.6349,6.6349,6.6282,6.6349,81500.0
2009-10-20 15:25:00,9.94,9.96,9.93,9.95,471900.0,6.6282,6.6415,6.6215,6.6349,471900.0
2009-10-20 15:30:00,9.96,9.97,9.95,9.96,227600.0,6.6415,6.6482,6.6349,6.6415,227600.0
2009-10-20 15:35:00,9.96,9.97,9.94,9.96,437000.0,6.6415,6.6482,6.6282,6.6415,437000.0
2009-10-20 15:40:00,9.95,9.96,9.94,9.94,482000.0,6.6349,6.6415,6.6282,6.6282,482000.0
2009-10-20 15:45:00,9.94,9.95,9.93,9.93,303000.0,6.6282,6.6349,6.6215,6.6215,303000.0
2009-10-20 15:50:00,9.93,9.95,9.93,9.94,435600.0,6.6215,6.6349,6.6215,6.6282,435600.0
2009-10-20 15:55:00,9.94,9.95,9.92,9.93,1193200.0,6.6282,6.6349,6.6148,6.6215,1193200.0
2009-10-21 09:30:00,9.97,10.03,9.92,9.99,931200.0,6.6482,6.6882,6.6148,6.6615,931200.0
2009-10-21 09:35:00,9.99,10.03,9.96,9.99,692000.0,6.6615,6.6882,6.6415,6.6615,692000.0
2009-10-21 09:40:00,9.99,10.04,9.99,10.04,327300.0,6.6615,6.6949,6.6615,6.6949,327300.0
2009-10-21 09:45:00,10.04,10.04,10.02,10.03,298800.0,6.6949,6.6949,6.6815,6.6882,298800.0
2009-10-21 09:50:00,10.03,10.08,10.02,10.08,551100.0,6.6882,6.7215,6.6815,6.7215,551100.0
2009-10-21 09:55:00,10.07,10.08,10.05,10.07,530500.0,6.7149,6.7215,6.7015,6.7149,530500.0
2009-10-21 10:00:00,10.06,10.12,10.06,10.12,396400.0,6.7082,6.7482,6.7082,6.7482,396400.0
2009-10-21 10:05:00,10.12,10.12,10.1,10.12,430200.0,6.7482,6.7482,6.7349,6.7482,430200.0
2009-10-21 10:10:00,10.11,10.15,10.1,10.14,550000.0,6.7415,6.7682,6.7349,6.7615,550000.0
2009-10-21 10:15:00,10.14,10.15,10.1,10.13,963000.0,6.7615,6.7682,6.7349,6.7549,963000.0
2009-10-21 10:20:00,10.13,10.15,10.11,10.13,457300.0,6.7549,6.7682,6.7415,6.7549,457300.0
2009-10-21 10:25:00,10.13,10.13,10.11,10.13,411200.0,6.7549,6.7549,6.7415,6.7549,411200.0
2009-10-21 10:30:00,10.13,10.16,10.12,10.12,524400.0,6.7549,6.7749,6.7482,6.7482,524400.0
2009-10-21 10:35:00,10.12,10.14,10.12,10.13,164800.0,6.7482,6.7615,6.7482,6.7549,164800.0
2009-10-21 10:40:00,10.14,10.15,10.12,10.14,349100.0,6.7615,6.7682,6.7482,6.7615,349100.0
2009-10-21 10:45:00,10.14,10.14,10.12,10.12,256300.0,6.7615,6.7615,6.7482,6.7482,256300.0
2009-10-21 10:50:00,10.12,10.15,10.11,10.15,331500.0,6.7482,6.7682,6.7415,6.7682,331500.0
2009-10-21 10:55:00,10.15,10.18,10.14,10.18,866000.0,6.7682,6.7882,6.7615,6.7882,866000.0
2009-10-21 11:00:00,10.18,10.18,10.15,10.15,499500.0,6.7882,6.7882,6.7682,6.7682,499500.0
2009-10-21 11:05:00,10.16,10.16,10.13,10.14,275400.0,6.7749,6.7749,6.7549,6.7615,275400.0
2009-10-21 11:10:00,10.13,10.14,10.11,10.12,145000.0,6.7549,6.7615,6.7415,6.7482,145000.0
2009-10-21 11:15:00,10.11,10.12,10.11,10.12,103100.0,6.7415,6.7482,6.7415,6.7482,103100.0
2009-10-21 11:20:00,10.11,10.12,10.11,10.11,355900.0,6.7415,6.7482,6.7415,6.7415,355900.0
2009-10-21 11:25:00,10.12,10.13,10.1,10.12,726400.0,6.7482,6.7549,6.7349,6.7482,726400.0
2009-10-21 11:30:00,10.11,10.12,10.11,10.12,145400.0,6.7415,6.7482,6.7415,6.7482,145400.0
2009-10-21 11:35:00,10.12,10.12,10.11,10.12,82200.0,6.7482,6.7482,6.7415,6.7482,82200.0
2009-10-21 11:40:00,10.12,10.12,10.11,10.12,26200.0,6.7482,6.7482,6.7415,6.7482,26200.0
2009-10-21 11:45:00,10.12,10.12,10.1,10.11,273200.0,6.7482,6.7482,6.7349,6.7415,273200.0
2009-10-21 11:50:00,10.11,10.13,10.1,10.13,425000.0,6.7415,6.7549,6.7349,6.7549,425000.0
2009-10-21 11:55:00,10.12,10.13,10.12,10.13,43500.0,6.7482,6.7549,6.7482,6.7549,43500.0
2009-10-21 12:00:00,10.12,10.13,10.12,10.13,30400.0,6.7482,6.7549,6.7482,6.7549,30400.0
2009-10-21 12:05:00,10.13,10.13,10.12,10.13,122300.0,6.7549,6.7549,6.7482,6.7549,122300.0
2009-10-21 12:10:00,10.12,10.13,10.12,10.12,122800.0,6.7482,6.7549,6.7482,6.7482,122800.0
2009-10-21 12:15:00,10.13,10.23,10.12,10.21,1648400.0,6.7549,6.8216,6.7482,6.8082,1648400.0
2009-10-21 12:20:00,10.21,10.24,10.2,10.23,798600.0,6.8082,6.8282,6.8016,6.8216,798600.0
2009-10-21 12:25:00,10.23,10.24,10.2,10.23,535900.0,6.8216,6.8282,6.8016,6.8216,535900.0
2009-10-21 12:30:00,10.23,10.23,10.21,10.22,494000.0,6.8216,6.8216,6.8082,6.8149,494000.0
2009-10-21 12:35:00,10.22,10.26,10.21,10.26,772500.0,6.8149,6.8416,6.8082,6.8416,772500.0
2009-10-21 12:40:00,10.27,10.27,10.23,10.26,633500.0,6.8482,6.8482,6.8216,6.8416,633500.0
2009-10-21 12:45:00,10.26,10.27,10.23,10.27,515800.0,6.8416,6.8482,6.8216,6.8482,515800.0
2009-10-21 12:50:00,10.27,10.28,10.24,10.27,722500.0,6.8482,6.8549,6.8282,6.8482,722500.0
2009-10-21 12:55:00,10.27,10.27,10.24,10.27,852800.0,6.8482,6.8482,6.8282,6.8482,852800.0
2009-10-21 13:00:00,10.27,10.28,10.25,10.27,500100.0,6.8482,6.8549,6.8349,6.8482,500100.0
2009-10-21 13:05:00,10.27,10.3,10.26,10.3,932700.0,6.8482,6.8682,6.8416,6.8682,932700.0
2009-10-21 13:10:00,10.3,10.32,10.28,10.31,784300.0,6.8682,6.8816,6.8549,6.8749,784300.0
2009-10-21 13:15:00,10.32,10.33,10.3,10.32,876600.0,6.8816,6.8882,6.8682,6.8816,876600.0
2009-10-21 13:20:00,10.32,10.33,10.28,10.3,1081800.0,6.8816,6.8882,6.8549,6.8682,1081800.0
2009-10-21 13:25:00,10.3,10.3,10.28,10.3,407000.0,6.8682,6.8682,6.8549,6.8682,407000.0
2009-10-21 13:30:00,10.3,10.35,10.29,10.35,1729200.0,6.8682,6.9016,6.8616,6.9016,1729200.0
2009-10-21 13:35:00,10.35,10.41,10.34,10.41,2697700.0,6.9016,6.9416,6.8949,6.9416,2697700.0
2009-10-21 13:40:00,10.4,10.41,10.36,10.36,460200.0,6.9349,6.9416,6.9082,6.9082,460200.0
2009-10-21 13:45:00,10.36,10.39,10.35,10.35,270100.0,6.9082,6.9283,6.9016,6.9016,270100.0
2009-10-21 13:50:00,10.35,10.36,10.32,10.35,263900.0,6.9016,6.9082,6.8816,6.9016,263900.0
2009-10-21 13:55:00,10.36,10.38,10.35,10.38,155900.0,6.9082,6.9216,6.9016,6.9216,155900.0
2009-10-21 14:00:00,10.38,10.38,10.35,10.36,469500.0,6.9216,6.9216,6.9016,6.9082,469500.0
2009-10-21 14:05:00,10.36,10.37,10.33,10.35,513800.0,6.9082,6.9149,6.8882,6.9016,513800.0
2009-10-21 14:10:00,10.34,10.35,10.3,10.32,358200.0,6.8949,6.9016,6.8682,6.8816,358200.0
2009-10-21 14:15:00,10.32,10.32,10.27,10.28,285300.0,6.8816,6.8816,6.8482,6.8549,285300.0
2009-10-21 14:20:00,10.27,10.31,10.27,10.29,475200.0,6.8482,6.8749,6.8482,6.8616,475200.0
2009-10-21 14:25:00,10.3,10.31,10.3,10.31,106400.0,6.8682,6.8749,6.8682,6.8749,106400.0
2009-10-21 14:30:00,10.31,10.31,10.27,10.27,157700.0,6.8749,6.8749,6.8482,6.8482,157700.0
2009-10-21 14:35:00,10.28,10.29,10.26,10.28,143600.0,6.8549,6.8616,6.8416,6.8549,143600.0
2009-10-21 14:40:00,10.28,10.29,10.27,10.28,221700.0,6.8549,6.8616,6.8482,6.8549,221700.0
2009-10-21 14:45:00,10.29,10.32,10.28,10.3,193000.0,6.8616,6.8816,6.8549,6.8682,193000.0
2009-10-21 14:50:00,10.29,10.31,10.28,10.3,211400.0,6.8616,6.8749,6.8549,6.8682,211400.0
2009-10-21 14:55:00,10.3,10.34,10.3,10.33,493800.0,6.8682,6.8949,6.8682,6.8882,493800.0
2009-10-21 15:00:00,10.33,10.33,10.3,10.31,108500.0,6.8882,6.8882,6.8682,6.8749,108500.0
2009-10-21 15:05:00,10.3,10.31,10.3,10.31,94700.0,6.8682,6.8749,6.8682,6.8749,94700.0
2009-10-21 15:10:00,10.31,10.31,10.29,10.29,217300.0,6.8749,6.8749,6.8616,6.8616,217300.0
2009-10-21 15:15:00,10.29,10.3,10.27,10.27,160700.0,6.8616,6.8682,6.8482,6.8482,160700.0
2009-10-21 15:20:00,10.28,10.28,10.24,10.25,195100.0,6.8549,6.8549,6.8282,6.8349,195100.0
2009-10-21 15:25:00,10.25,10.28,10.23,10.28,649600.0,6.8349,6.8549,6.8216,6.8549,649600.0
2009-10-21 15:30:00,10.28,10.28,10.23,10.23,733400.0,6.8549,6.8549,6.8216,6.8216,733400.0
2009-10-21 15:35:00,10.23,10.24,10.2,10.22,630500.0,6.8216,6.8282,6.8016,6.8149,630500.0
2009-10-21 15:40:00,10.23,10.23,10.2,10.2,519200.0,6.8216,6.8216,6.8016,6.8016,519200.0
2009-10-21 15:45:00,10.21,10.24,10.19,10.19,849300.0,6.8082,6.8282,6.7949,6.7949,849300.0
2009-10-21 15:50:00,10.19,10.23,10.17,10.19,970400.0,6.7949,6.8216,6.7816,6.7949,970400.0
2009-10-21 15:55:00,10.19,10.22,10.17,10.21,1076100.0,6.7949,6.8149,6.7816,6.8082,1076100.0
2009-10-22 09:30:00,10.12,10.16,10.12,10.16,677700.0,6.7482,6.7749,6.7482,6.7749,677700.0
2009-10-22 09:35:00,10.16,10.26,10.15,10.18,944300.0,6.7749,6.8416,6.7682,6.7882,944300.0
2009-10-22 09:40:00,10.19,10.2,10.16,10.16,266400.0,6.7949,6.8016,6.7749,6.7749,266400.0
2009-10-22 09:45:00,10.17,10.17,10.09,10.1,709400.0,6.7816,6.7816,6.7282,6.7349,709400.0
2009-10-22 09:50:00,10.09,10.11,10.07,10.11,215300.0,6.7282,6.7415,6.7149,6.7415,215300.0
2009-10-22 09:55:00,10.11,10.12,10.07,10.09,273500.0,6.7415,6.7482,6.7149,6.7282,273500.0
2009-10-22 10:00:00,10.09,10.09,10.05,10.08,518000.0,6.7282,6.7282,6.7015,6.7215,518000.0
2009-10-22 10:05:00,10.09,10.09,10.04,10.07,346200.0,6.7282,6.7282,6.6949,6.7149,346200.0
2009-10-22 10:10:00,10.08,10.09,10.06,10.08,332000.0,6.7215,6.7282,6.7082,6.7215,332000.0
2009-10-22 10:15:00,10.09,10.1,10.06,10.08,306600.0,6.7282,6.7349,6.7082,6.7215,306600.0
2009-10-22 10:20:00,10.07,10.15,10.07,10.12,724700.0,6.7149,6.7682,6.7149,6.7482,724700.0
2009-10-22 10:25:00,10.12,10.13,10.05,10.09,802300.0,6.7482,6.7549,6.7015,6.7282,802300.0
2009-10-22 10:30:00,10.09,10.11,10.03,10.04,353900.0,6.7282,6.7415,6.6882,6.6949,353900.0
2009-10-22 10:35:00,10.04,10.05,10.03,10.04,142300.0,6.6949,6.7015,6.6882,6.6949,142300.0
2009-10-22 10:40:00,10.05,10.07,10.03,10.05,387400.0,6.7015,6.7149,6.6882,6.7015,387400.0
2009-10-22 10:45:00,10.06,10.07,10.05,10.07,102500.0,6.7082,6.7149,6.7015,6.7149,102500.0
2009-10-22 10:50:00,10.07,10.1,10.06,10.1,122800.0,6.7149,6.7349,6.7082,6.7349,122800.0
2009-10-22 10:55:00,10.1,10.11,10.07,10.08,180900.0,6.7349,6.7415,6.7149,6.7215,180900.0
2009-10-22 11:00:00,10.07,10.08,10.06,10.07,171300.0,6.7149,6.7215,6.7082,6.7149,171300.0
2009-10-22 11:05:00,10.07,10.09,10.06,10.08,30100.0,6.7149,6.7282,6.7082,6.7215,30100.0
2009-10-22 11:10:00,10.09,10.09,10.08,10.08,19300.0,6.7282,6.7282,6.7215,6.7215,19300.0
2009-10-22 11:15:00,10.08,10.09,10.07,10.08,60900.0,6.7215,6.7282,6.7149,6.7215,60900.0
2009-10-22 11:20:00,10.08,10.08,10.07,10.08,17300.0,6.7215,6.7215,6.7149,6.7215,17300.0
2009-10-22 11:25:00,10.08,10.11,10.07,10.1,169500.0,6.7215,6.7415,6.7149,6.7349,169500.0
2009-10-22 11:30:00,10.1,10.11,10.09,10.1,139700.0,6.7349,6.7415,6.7282,6.7349,139700.0
2009-10-22 11:35:00,10.09,10.14,10.09,10.13,217100.0,6.7282,6.7615,6.7282,6.7549,217100.0
2009-10-22 11:40:00,10.13,10.13,10.12,10.13,50100.0,6.7549,6.7549,6.7482,6.7549,50100.0
2009-10-22 11:45:00,10.12,10.13,10.11,10.11,66800.0,6.7482,6.7549,6.7415,6.7415,66800.0
2009-10-22 11:50:00,10.11,10.12,10.1,10.11,58100.0,6.7415,6.7482,6.7349,6.7415,58100.0
2009-10-22 11:55:00,10.1,10.11,10.1,10.11,54100.0,6.7349,6.7415,6.7349,6.7415,54100.0
2009-10-22 12:00:00,10.1,10.11,10.1,10.1,74500.0,6.7349,6.7415,6.7349,6.7349,74500.0
2009-10-22 12:05:00,10.1,10.11,10.08,10.1,107400.0,6.7349,6.7415,6.7215,6.7349,107400.0
2009-10-22 12:10:00,10.09,10.1,10.09,10.1,29500.0,6.7282,6.7349,6.7282,6.7349,29500.0
2009-10-22 12:15:00,10.1,10.1,10.08,10.08,170300.0,6.7349,6.7349,6.7215,6.7215,170300.0
2009-10-22 12:20:00,10.08,10.09,10.07,10.07,104000.0,6.7215,6.7282,6.7149,6.7149,104000.0
2009-10-22 12:25:00,10.07,10.08,10.07,10.07,31300.0,6.7149,6.7215,6.7149,6.7149,31300.0
2009-10-22 12:30:00,10.07,10.1,10.07,10.1,79900.0,6.7149,6.7349,6.7149,6.7349,79900.0
2009-10-22 12:35:00,10.1,10.13,10.09,10.11,260800.0,6.7349,6.7549,6.7282,6.7415,260800.0
2009-10-22 12:40:00,10.12,10.12,10.11,10.12,20800.0,6.7482,6.7482,6.7415,6.7482,20800.0
2009-10-22 12:45:00,10.11,10.16,10.11,10.14,438000.0,6.7415,6.7749,6.7415,6.7615,438000.0
2009-10-22 12:50:00,10.14,10.14,10.13,10.13,69400.0,6.7615,6.7615,6.7549,6.7549,69400.0
2009-10-22 12:55:00,10.14,10.14,10.13,10.14,12100.0,6.7615,6.7615,6.7549,6.7615,12100.0
2009-10-22 13:00:00,10.13,10.14,10.13,10.13,10400.0,6.7549,6.7615,6.7549,6.7549,10400.0
2009-10-22 13:05:00,10.13,10.14,10.13,10.14,48600.0,6.7549,6.7615,6.7549,6.7615,48600.0
2009-10-22 13:10:00,10.13,10.14,10.11,10.11,89400.0,6.7549,6.7615,6.7415,6.7415,89400.0
2009-10-22 13:15:00,10.11,10.12,10.08,10.1,324100.0,6.7415,6.7482,6.7215,6.7349,324100.0
2009-10-22 13:20:00,10.09,10.11,10.09,10.1,75200.0,6.7282,6.7415,6.7282,6.7349,75200.0
2009-10-22 13:25:00,10.1,10.12,10.1,10.11,50500.0,6.7349,6.7482,6.7349,6.7415,50500.0
2009-10-22 13:30:00,10.11,10.12,10.09,10.11,164100.0,6.7415,6.7482,6.7282,6.7415,164100.0
2009-10-22 13:35:00,10.11,10.13,10.1,10.13,79500.0,6.7415,6.7549,6.7349,6.7549,79500.0
2009-10-22 13:40:00,10.12,10.13,10.09,10.09,367100.0,6.7482,6.7549,6.7282,6.7282,367100.0
2009-10-22 13:45:00,10.09,10.11,10.08,10.09,123700.0,6.7282,6.7415,6.7215,6.7282,123700.0
2009-10-22 13:50:00,10.09,10.12,10.09,10.1,173400.0,6.7282,6.7482,6.7282,6.7349,173400.0
2009-10-22 13:55:00,10.1,10.12,10.1,10.11,52800.0,6.7349,6.7482,6.7349,6.7415,52800.0
2009-10-22 14:00:00,10.12,10.13,10.11,10.13,40700.0,6.7482,6.7549,6.7415,6.7549,40700.0
2009-10-22 14:05:00,10.12,10.14,10.12,10.14,82600.0,6.7482,6.7615,6.7482,6.7615,82600.0
2009-10-22 14:10:00,10.14,10.17,10.14,10.16,260000.0,6.7615,6.7816,6.7615,6.7749,260000.0
2009-10-22 14:15:00,10.16,10.17,10.15,10.16,99200.0,6.7749,6.7816,6.7682,6.7749,99200.0
2009-10-22 14:20:00,10.15,10.17,10.15,10.16,109300.0,6.7682,6.7816,6.7682,6.7749,109300.0
2009-10-22 14:25:00,10.16,10.17,10.15,10.16,179100.0,6.7749,6.7816,6.7682,6.7749,179100.0
2009-10-22 14:30:00,10.18,10.2,10.18,10.19,124300.0,6.7882,6.8016,6.7882,6.7949,124300.0
2009-10-22 14:35:00,10.19,10.21,10.18,10.21,246200.0,6.7949,6.8082,6.7882,6.8082,246200.0
2009-10-22 14:40:00,10.21,10.23,10.2,10.21,304200.0,6.8082,6.8216,6.8016,6.8082,304200.0
2009-10-22 14:45:00,10.21,10.21,10.19,10.19,282900.0,6.8082,6.8082,6.7949,6.7949,282900.0
2009-10-22 14:50:00,10.2,10.21,10.19,10.2,151900.0,6.8016,6.8082,6.7949,6.8016,151900.0
2009-10-22 14:55:00,10.2,10.22,10.2,10.22,45200.0,6.8016,6.8149,6.8016,6.8149,45200.0
2009-10-22 15:00:00,10.22,10.24,10.22,10.23,243500.0,6.8149,6.8282,6.8149,6.8216,243500.0
2009-10-22 15:05:00,10.23,10.24,10.23,10.23,104200.0,6.8216,6.8282,6.8216,6.8216,104200.0
2009-10-22 15:10:00,10.23,10.24,10.22,10.23,202600.0,6.8216,6.8282,6.8149,6.8216,202600.0
2009-10-22 15:15:00,10.22,10.26,10.22,10.24,203100.0,6.8149,6.8416,6.8149,6.8282,203100.0
2009-10-22 15:20:00,10.24,10.28,10.22,10.25,541900.0,6.8282,6.8549,6.8149,6.8349,541900.0
2009-10-22 15:25:00,10.25,10.26,10.23,10.24,46000.0,6.8349,6.8416,6.8216,6.8282,46000.0
2009-10-22 15:30:00,10.23,10.24,10.21,10.21,54400.0,6.8216,6.8282,6.8082,6.8082,54400.0
2009-10-22 15:35:00,10.22,10.22,10.19,10.2,88500.0,6.8149,6.8149,6.7949,6.8016,88500.0
2009-10-22 15:40:00,10.2,10.21,10.19,10.21,164700.0,6.8016,6.8082,6.7949,6.8082,164700.0
2009-10-22 15:45:00,10.21,10.22,10.19,10.2,192600.0,6.8082,6.8149,6.7949,6.8016,192600.0
2009-10-22 15:50:00,10.19,10.2,10.19,10.2,162900.0,6.7949,6.8016,6.7949,6.8016,162900.0
2009-10-22 15:55:00,10.19,10.2,10.18,10.2,396500.0,6.7949,6.8016,6.7882,6.8016,396500.0
2009-10-23 09:30:00,10.15,10.22,10.13,10.17,473800.0,6.7682,6.8149,6.7549,6.7816,473800.0
2009-10-23 09:35:00,10.18,10.18,10.08,10.16,455500.0,6.7882,6.7882,6.7215,6.7749,455500.0
2009-10-23 09:40:00,10.15,10.16,10.11,10.11,281800.0,6.7682,6.7749,6.7415,6.7415,281800.0
2009-10-23 09:45:00,10.11,10.16,10.07,10.11,491000.0,6.7415,6.7749,6.7149,6.7415,491000.0
2009-10-23 09:50:00,10.11,10.15,10.11,10.14,168500.0,6.7415,6.7682,6.7415,6.7615,168500.0
2009-10-23 09:55:00,10.13,10.15,10.12,10.14,119500.0,6.7549,6.7682,6.7482,6.7615,119500.0
2009-10-23 10:00:00,10.15,10.23,10.11,10.12,797000.0,6.7682,6.8216,6.7415,6.7482,797000.0
2009-10-23 10:05:00,10.12,10.12,10.09,10.1,402600.0,6.7482,6.7482,6.7282,6.7349,402600.0
2009-10-23 10:10:00,10.11,10.12,10.09,10.12,102300.0,6.7415,6.7482,6.7282,6.7482,102300.0
2009-10-23 10:15:00,10.11,10.15,10.1,10.14,207100.0,6.7415,6.7682,6.7349,6.7615,207100.0
2009-10-23 10:20:00,10.14,10.17,10.14,10.16,211700.0,6.7615,6.7816,6.7615,6.7749,211700.0
2009-10-23 10:25:00,10.16,10.17,10.13,10.14,285000.0,6.7749,6.7816,6.7549,6.7615,285000.0
2009-10-23 10:30:00,10.14,10.14,10.1,10.11,170800.0,6.7615,6.7615,6.7349,6.7415,170800.0
2009-10-23 10:35:00,10.11,10.13,10.1,10.13,155700.0,6.7415,6.7549,6.7349,6.7549,155700.0
2009-10-23 10:40:00,10.13,10.13,10.11,10.11,65000.0,6.7549,6.7549,6.7415,6.7415,65000.0
2009-10-23 10:45:00,10.11,10.12,10.1,10.11,46500.0,6.7415,6.7482,6.7349,6.7415,46500.0
2009-10-23 10:50:00,10.1,10.14,10.1,10.11,223400.0,6.7349,6.7615,6.7349,6.7415,223400.0
2009-10-23 10:55:00,10.12,10.12,10.08,10.08,493800.0,6.7482,6.7482,6.7215,6.7215,493800.0
2009-10-23 11:00:00,10.08,10.11,10.08,10.09,95100.0,6.7215,6.7415,6.7215,6.7282,95100.0
2009-10-23 11:05:00,10.09,10.11,10.09,10.1,88600.0,6.7282,6.7415,6.7282,6.7349,88600.0
2009-10-23 11:10:00,10.11,10.11,10.09,10.1,60700.0,6.7415,6.7415,6.7282,6.7349,60700.0
2009-10-23 11:15:00,10.11,10.11,10.08,10.08,275000.0,6.7415,6.7415,6.7215,6.7215,275000.0
2009-10-23 11:20:00,10.09,10.1,10.08,10.1,69900.0,6.7282,6.7349,6.7215,6.7349,69900.0
2009-10-23 11:25:00,10.1,10.11,10.09,10.11,43400.0,6.7349,6.7415,6.7282,6.7415,43400.0
2009-10-23 11:30:00,10.11,10.13,10.1,10.13,38600.0,6.7415,6.7549,6.7349,6.7549,38600.0
2009-10-23 11:35:00,10.13,10.13,10.11,10.12,146100.0,6.7549,6.7549,6.7415,6.7482,146100.0
2009-10-23 11:40:00,10.12,10.13,10.11,10.12,120500.0,6.7482,6.7549,6.7415,6.7482,120500.0
2009-10-23 11:45:00,10.12,10.12,10.11,10.11,9400.0,6.7482,6.7482,6.7415,6.7415,9400.0
2009-10-23 11:50:00,10.12,10.14,10.11,10.13,146300.0,6.7482,6.7615,6.7415,6.7549,146300.0
2009-10-23 11:55:00,10.12,10.17,10.11,10.16,380400.0,6.7482,6.7816,6.7415,6.7749,380400.0
2009-10-23 12:00:00,10.17,10.18,10.16,10.16,81600.0,6.7816,6.7882,6.7749,6.7749,81600.0
2009-10-23 12:05:00,10.16,10.18,10.16,10.16,88000.0,6.7749,6.7882,6.7749,6.7749,88000.0
2009-10-23 12:10:00,10.16,10.17,10.15,10.16,118000.0,6.7749,6.7816,6.7682,6.7749,118000.0
2009-10-23 12:15:00,10.16,10.16,10.15,10.16,17900.0,6.7749,6.7749,6.7682,6.7749,17900.0
2009-10-23 12:20:00,10.15,10.16,10.14,10.15,54800.0,6.7682,6.7749,6.7615,6.7682,54800.0
2009-10-23 12:25:00,10.14,10.15,10.14,10.14,99300.0,6.7615,6.7682,6.7615,6.7615,99300.0
2009-10-23 12:30:00,10.14,10.14,10.11,10.12,69800.0,6.7615,6.7615,6.7415,6.7482,69800.0
2009-10-23 12:35:00,10.11,10.12,10.11,10.12,109900.0,6.7415,6.7482,6.7415,6.7482,109900.0
2009-10-23 12:40:00,10.11,10.12,10.11,10.11,12500.0,6.7415,6.7482,6.7415,6.7415,12500.0
2009-10-23 12:45:00,10.12,10.13,10.1,10.1,324400.0,6.7482,6.7549,6.7349,6.7349,324400.0
2009-10-23 12:50:00,10.1,10.12,10.1,10.11,169100.0,6.7349,6.7482,6.7349,6.7415,169100.0
2009-10-23 12:55:00,10.11,10.11,10.09,10.1,81900.0,6.7415,6.7415,6.7282,6.7349,81900.0
2009-10-23 13:00:00,10.1,10.11,10.09,10.11,102800.0,6.7349,6.7415,6.7282,6.7415,102800.0
2009-10-23 13:05:00,10.11,10.11,10.1,10.11,27400.0,6.7415,6.7415,6.7349,6.7415,27400.0
2009-10-23 13:10:00,10.11,10.11,10.1,10.11,33800.0,6.7415,6.7415,6.7349,6.7415,33800.0
2009-10-23 13:15:00,10.1,10.11,10.1,10.11,37800.0,6.7349,6.7415,6.7349,6.7415,37800.0
2009-10-23 13:20:00,10.11,10.11,10.08,10.1,106600.0,6.7415,6.7415,6.7215,6.7349,106600.0
2009-10-23 13:25:00,10.09,10.1,10.09,10.1,25400.0,6.7282,6.7349,6.7282,6.7349,25400.0
2009-10-23 13:30:00,10.1,10.1,10.05,10.06,261600.0,6.7349,6.7349,6.7015,6.7082,261600.0
2009-10-23 13:35:00,10.05,10.06,10.03,10.05,1408900.0,6.7015,6.7082,6.6882,6.7015,1408900.0
2009-10-23 13:40:00,10.04,10.07,10.04,10.07,107900.0,6.6949,6.7149,6.6949,6.7149,107900.0
2009-10-23 13:45:00,10.07,10.07,10.06,10.06,52700.0,6.7149,6.7149,6.7082,6.7082,52700.0
2009-10-23 13:50:00,10.06,10.07,10.06,10.06,38800.0,6.7082,6.7149,6.7082,6.7082,38800.0
2009-10-23 13:55:00,10.06,10.07,10.06,10.07,43000.0,6.7082,6.7149,6.7082,6.7149,43000.0
2009-10-23 14:00:00,10.06,10.07,10.04,10.04,1181800.0,6.7082,6.7149,6.6949,6.6949,1181800.0
2009-10-23 14:05:00,10.04,10.06,10.04,10.05,344300.0,6.6949,6.7082,6.6949,6.7015,344300.0
2009-10-23 14:10:00,10.05,10.06,10.03,10.05,227100.0,6.7015,6.7082,6.6882,6.7015,227100.0
2009-10-23 14:15:00,10.05,10.05,10.03,10.05,147900.0,6.7015,6.7015,6.6882,6.7015,147900.0
2009-10-23 14:20:00,10.05,10.05,10.04,10.05,212800.0,6.7015,6.7015,6.6949,6.7015,212800.0
2009-10-23 14:25:00,10.05,10.06,10.04,10.05,107200.0,6.7015,6.7082,6.6949,6.7015,107200.0
2009-10-23 14:30:00,10.04,10.05,10.04,10.05,146800.0,6.6949,6.7015,6.6949,6.7015,146800.0
2009-10-23 14:35:00,10.05,10.06,10.04,10.05,182200.0,6.7015,6.7082,6.6949,6.7015,182200.0
2009-10-23 14:40:00,10.05,10.06,10.04,10.05,103300.0,6.7015,6.7082,6.6949,6.7015,103300.0
2009-10-23 14:45:00,10.05,10.05,10.04,10.05,169400.0,6.7015,6.7015,6.6949,6.7015,169400.0
2009-10-23 14:50:00,10.05,10.05,10.04,10.05,51600.0,6.7015,6.7015,6.6949,6.7015,51600.0
2009-10-23 14:55:00,10.05,10.06,10.04,10.06,138200.0,6.7015,6.7082,6.6949,6.7082,138200.0
2009-10-23 15:00:00,10.06,10.07,10.05,10.05,233500.0,6.7082,6.7149,6.7015,6.7015,233500.0
2009-10-23 15:05:00,10.05,10.06,10.04,10.04,224200.0,6.7015,6.7082,6.6949,6.6949,224200.0
2009-10-23 15:10:00,10.05,10.05,10.03,10.05,1106300.0,6.7015,6.7015,6.6882,6.7015,1106300.0
2009-10-23 15:15:00,10.04,10.06,10.03,10.03,354600.0,6.6949,6.7082,6.6882,6.6882,354600.0
2009-10-23 15:20:00,10.03,10.04,10.01,10.02,597000.0,6.6882,6.6949,6.6749,6.6815,597000.0
2009-10-23 15:25:00,10.02,10.03,10.0,10.03,559500.0,6.6815,6.6882,6.6682,6.6882,559500.0
2009-10-23 15:30:00,10.03,10.04,10.02,10.03,192000.0,6.6882,6.6949,6.6815,6.6882,192000.0
2009-10-23 15:35:00,10.03,10.04,10.02,10.02,283000.0,6.6882,6.6949,6.6815,6.6815,283000.0
2009-10-23 15:40:00,10.02,10.03,10.01,10.03,1323600.0,6.6815,6.6882,6.6749,6.6882,1323600.0
2009-10-23 15:45:00,10.03,10.04,10.02,10.03,538700.0,6.6882,6.6949,6.6815,6.6882,538700.0
2009-10-23 15:50:00,10.02,10.05,10.01,10.03,1149200.0,6.6815,6.7015,6.6749,6.6882,1149200.0
2009-10-23 15:55:00,10.03,10.04,10.0,10.02,1001200.0,6.6882,6.6949,6.6682,6.6815,1001200.0
2009-10-26 09:30:00,10.13,10.15,10.05,10.09,346000.0,6.7549,6.7682,6.7015,6.7282,346000.0
2009-10-26 09:35:00,10.09,10.14,10.08,10.14,406700.0,6.7282,6.7615,6.7215,6.7615,406700.0
2009-10-26 09:40:00,10.13,10.14,10.11,10.11,339500.0,6.7549,6.7615,6.7415,6.7415,339500.0
2009-10-26 09:45:00,10.11,10.13,10.11,10.11,1195700.0,6.7415,6.7549,6.7415,6.7415,1195700.0
2009-10-26 09:50:00,10.12,10.12,10.08,10.09,1101400.0,6.7482,6.7482,6.7215,6.7282,1101400.0
2009-10-26 09:55:00,10.09,10.11,10.08,10.11,480800.0,6.7282,6.7415,6.7215,6.7415,480800.0
2009-10-26 10:00:00,10.1,10.11,10.08,10.08,228500.0,6.7349,6.7415,6.7215,6.7215,228500.0
2009-10-26 10:05:00,10.08,10.09,10.03,10.05,548100.0,6.7215,6.7282,6.6882,6.7015,548100.0
2009-10-26 10:10:00,10.04,10.06,10.03,10.06,1207500.0,6.6949,6.7082,6.6882,6.7082,1207500.0
2009-10-26 10:15:00,10.06,10.07,10.03,10.04,477100.0,6.7082,6.7149,6.6882,6.6949,477100.0
2009-10-26 10:20:00,10.03,10.05,10.03,10.05,278000.0,6.6882,6.7015,6.6882,6.7015,278000.0
2009-10-26 10:25:00,10.05,10.05,10.03,10.04,1501700.0,6.7015,6.7015,6.6882,6.6949,1501700.0
2009-10-26 10:30:00,10.04,10.05,10.02,10.04,704900.0,6.6949,6.7015,6.6815,6.6949,704900.0
2009-10-26 10:35:00,10.04,10.04,10.01,10.04,284900.0,6.6949,6.6949,6.6749,6.6949,284900.0
2009-10-26 10:40:00,10.03,10.03,10.01,10.02,410600.0,6.6882,6.6882,6.6749,6.6815,410600.0
2009-10-26 10:45:00,10.03,10.03,10.0,10.03,361600.0,6.6882,6.6882,6.6682,6.6882,361600.0
2009-10-26 10:50:00,10.02,10.04,10.02,10.03,1522000.0,6.6815,6.6949,6.6815,6.6882,1522000.0
2009-10-26 10:55:00,10.02,10.09,10.02,10.05,2295500.0,6.6815,6.7282,6.6815,6.7015,2295500.0
2009-10-26 11:00:00,10.05,10.06,10.04,10.05,274600.0,6.7015,6.7082,6.6949,6.7015,274600.0
2009-10-26 11:05:00,10.05,10.09,10.04,10.05,1251100.0,6.7015,6.7282,6.6949,6.7015,1251100.0
2009-10-26 11:10:00,10.05,10.06,10.02,10.04,1737600.0,6.7015,6.7082,6.6815,6.6949,1737600.0
2009-10-26 11:15:00,10.05,10.09,10.04,10.08,681700.0,6.7015,6.7282,6.6949,6.7215,681700.0
2009-10-26 11:20:00,10.09,10.1,10.07,10.09,490800.0,6.7282,6.7349,6.7149,6.7282,490800.0
2009-10-26 11:25:00,10.08,10.1,10.05,10.06,1281500.0,6.7215,6.7349,6.7015,6.7082,1281500.0
2009-10-26 11:30:00,10.05,10.06,10.03,10.03,732000.0,6.7015,6.7082,6.6882,6.6882,732000.0
2009-10-26 11:35:00,10.04,10.04,10.0,10.01,703600.0,6.6949,6.6949,6.6682,6.6749,703600.0
2009-10-26 11:40:00,10.01,10.04,10.0,10.04,213500.0,6.6749,6.6949,6.6682,6.6949,213500.0
2009-10-26 11:45:00,10.04,10.04,10.03,10.04,89300.0,6.6949,6.6949,6.6882,6.6949,89300.0
2009-10-26 11:50:00,10.03,10.06,10.03,10.04,195000.0,6.6882,6.7082,6.6882,6.6949,195000.0
2009-10-26 11:55:00,10.03,10.05,10.02,10.02,281000.0,6.6882,6.7015,6.6815,6.6815,281000.0
2009-10-26 12:00:00,10.02,10.03,10.0,10.0,253200.0,6.6815,6.6882,6.6682,6.6682,253200.0
2009-10-26 12:05:00,10.0,10.01,9.97,10.0,320200.0,6.6682,6.6749,6.6482,6.6682,320200.0
2009-10-26 12:10:00,10.01,10.03,10.0,10.03,165500.0,6.6749,6.6882,6.6682,6.6882,165500.0
2009-10-26 12:15:00,10.02,10.04,10.02,10.04,106500.0,6.6815,6.6949,6.6815,6.6949,106500.0
2009-10-26 12:20:00,10.04,10.04,10.03,10.04,37700.0,6.6949,6.6949,6.6882,6.6949,37700.0
2009-10-26 12:25:00,10.03,10.04,10.02,10.02,127000.0,6.6882,6.6949,6.6815,6.6815,127000.0
2009-10-26 12:30:00,10.02,10.03,10.02,10.02,35900.0,6.6815,6.6882,6.6815,6.6815,35900.0
2009-10-26 12:35:00,10.03,10.03,10.02,10.02,133000.0,6.6882,6.6882,6.6815,6.6815,133000.0
2009-10-26 12:40:00,10.03,10.03,10.02,10.02,66800.0,6.6882,6.6882,6.6815,6.6815,66800.0
2009-10-26 12:45:00,10.03,10.04,10.02,10.03,251600.0,6.6882,6.6949,6.6815,6.6882,251600.0
2009-10-26 12:50:00,10.03,10.05,10.02,10.05,115500.0,6.6882,6.7015,6.6815,6.7015,115500.0
2009-10-26 12:55:00,10.05,10.06,10.03,10.04,219500.0,6.7015,6.7082,6.6882,6.6949,219500.0
2009-10-26 13:00:00,10.03,10.06,10.03,10.06,109800.0,6.6882,6.7082,6.6882,6.7082,109800.0
2009-10-26 13:05:00,10.06,10.06,10.04,10.04,131700.0,6.7082,6.7082,6.6949,6.6949,131700.0
2009-10-26 13:10:00,10.04,10.04,10.0,10.02,845800.0,6.6949,6.6949,6.6682,6.6815,845800.0
2009-10-26 13:15:00,10.02,10.03,10.01,10.03,133700.0,6.6815,6.6882,6.6749,6.6882,133700.0
2009-10-26 13:20:00,10.03,10.03,10.02,10.02,137800.0,6.6882,6.6882,6.6815,6.6815,137800.0
2009-10-26 13:25:00,10.03,10.04,10.02,10.03,193200.0,6.6882,6.6949,6.6815,6.6882,193200.0
2009-10-26 13:30:00,10.02,10.03,10.02,10.02,30400.0,6.6815,6.6882,6.6815,6.6815,30400.0
2009-10-26 13:35:00,10.03,10.04,10.02,10.03,191900.0,6.6882,6.6949,6.6815,6.6882,191900.0
2009-10-26 13:40:00,10.04,10.08,10.03,10.07,359100.0,6.6949,6.7215,6.6882,6.7149,359100.0
2009-10-26 13:45:00,10.07,10.08,10.02,10.02,239900.0,6.7149,6.7215,6.6815,6.6815,239900.0
2009-10-26 13:50:00,10.03,10.04,10.02,10.03,62200.0,6.6882,6.6949,6.6815,6.6882,62200.0
2009-10-26 13:55:00,10.03,10.04,10.02,10.03,216400.0,6.6882,6.6949,6.6815,6.6882,216400.0
2009-10-26 14:00:00,10.02,10.04,10.02,10.03,127900.0,6.6815,6.6949,6.6815,6.6882,127900.0
2009-10-26 14:05:00,10.04,10.04,10.03,10.04,100300.0,6.6949,6.6949,6.6882,6.6949,100300.0
2009-10-26 14:10:00,10.04,10.04,10.02,10.03,679800.0,6.6949,6.6949,6.6815,6.6882,679800.0
2009-10-26 14:15:00,10.03,10.05,10.01,10.04,546900.0,6.6882,6.7015,6.6749,6.6949,546900.0
2009-10-26 14:20:00,10.04,10.05,10.02,10.03,125500.0,6.6949,6.7015,6.6815,6.6882,125500.0
2009-10-26 14:25:00,10.02,10.05,10.02,10.04,1458300.0,6.6815,6.7015,6.6815,6.6949,1458300.0
2009-10-26 14:30:00,10.03,10.04,10.02,10.02,222300.0,6.6882,6.6949,6.6815,6.6815,222300.0
2009-10-26 14:35:00,10.02,10.02,9.97,10.01,820600.0,6.6815,6.6815,6.6482,6.6749,820600.0
2009-10-26 14:40:00,10.01,10.02,9.99,10.0,67500.0,6.6749,6.6815,6.6615,6.6682,67500.0
2009-10-26 14:45:00,10.0,10.02,9.99,9.99,387000.0,6.6682,6.6815,6.6615,6.6615,387000.0
2009-10-26 14:50:00,10.0,10.01,9.99,10.01,115200.0,6.6682,6.6749,6.6615,6.6749,115200.0
2009-10-26 14:55:00,10.01,10.03,9.99,10.01,370200.0,6.6749,6.6882,6.6615,6.6749,370200.0
2009-10-26 15:00:00,10.0,10.04,10.0,10.02,462700.0,6.6682,6.6949,6.6682,6.6815,462700.0
2009-10-26 15:05:00,10.02,10.02,9.98,9.99,264100.0,6.6815,6.6815,6.6549,6.6615,264100.0
2009-10-26 15:10:00,9.99,10.01,9.98,10.0,243500.0,6.6615,6.6749,6.6549,6.6682,243500.0
2009-10-26 15:15:00,10.0,10.02,9.99,10.02,301500.0,6.6682,6.6815,6.6615,6.6815,301500.0
2009-10-26 15:20:00,10.02,10.03,10.01,10.03,139200.0,6.6815,6.6882,6.6749,6.6882,139200.0
2009-10-26 15:25:00,10.03,10.03,9.98,9.99,407100.0,6.6882,6.6882,6.6549,6.6615,407100.0
2009-10-26 15:30:00,9.98,10.02,9.98,10.0,648600.0,6.6549,6.6815,6.6549,6.6682,648600.0
2009-10-26 15:35:00,9.99,10.01,9.99,10.01,528500.0,6.6615,6.6749,6.6615,6.6749,528500.0
2009-10-26 15:40:00,10.01,10.03,10.0,10.02,83100.0,6.6749,6.6882,6.6682,6.6815,83100.0
2009-10-26 15:45:00,10.02,10.05,10.02,10.05,694500.0,6.6815,6.7015,6.6815,6.7015,694500.0
2009-10-26 15:50:00,10.05,10.06,10.0,10.02,472100.0,6.7015,6.7082,6.6682,6.6815,472100.0
2009-10-26 15:55:00,10.02,10.05,10.01,10.03,1006300.0,6.6815,6.7015,6.6749,6.6882,1006300.0
2009-10-27 09:30:00,10.09,10.13,10.03,10.06,405500.0,6.7282,6.7549,6.6882,6.7082,405500.0
2009-10-27 09:35:00,10.06,10.1,10.03,10.04,515400.0,6.7082,6.7349,6.6882,6.6949,515400.0
2009-10-27 09:40:00,10.03,10.04,10.0,10.02,480200.0,6.6882,6.6949,6.6682,6.6815,480200.0
2009-10-27 09:45:00,10.02,10.04,10.0,10.03,130600.0,6.6815,6.6949,6.6682,6.6882,130600.0
2009-10-27 09:50:00,10.04,10.05,10.02,10.03,183000.0,6.6949,6.7015,6.6815,6.6882,183000.0
2009-10-27 09:55:00,10.04,10.04,10.0,10.0,287700.0,6.6949,6.6949,6.6682,6.6682,287700.0
2009-10-27 10:00:00,10.0,10.0,9.9,9.91,1227900.0,6.6682,6.6682,6.6015,6.6082,1227900.0
2009-10-27 10:05:00,9.92,9.92,9.86,9.88,781900.0,6.6148,6.6148,6.5748,6.5882,781900.0
2009-10-27 10:10:00,9.88,9.97,9.88,9.95,384200.0,6.5882,6.6482,6.5882,6.6349,384200.0
2009-10-27 10:15:00,9.96,9.99,9.95,9.98,404500.0,6.6415,6.6615,6.6349,6.6549,404500.0
2009-10-27 10:20:00,9.98,9.99,9.95,9.96,359600.0,6.6549,6.6615,6.6349,6.6415,359600.0
2009-10-27 10:25:00,9.95,10.01,9.95,9.99,452000.0,6.6349,6.6749,6.6349,6.6615,452000.0
2009-10-27 10:30:00,9.98,10.0,9.97,9.98,171200.0,6.6549,6.6682,6.6482,6.6549,171200.0
2009-10-27 10:35:00,9.97,9.99,9.96,9.99,86600.0,6.6482,6.6615,6.6415,6.6615,86600.0
2009-10-27 10:40:00,9.99,10.03,9.99,10.02,356600.0,6.6615,6.6882,6.6615,6.6815,356600.0
2009-10-27 10:45:00,10.02,10.02,10.0,10.0,476100.0,6.6815,6.6815,6.6682,6.6682,476100.0
2009-10-27 10:50:00,10.01,10.01,9.96,9.98,302400.0,6.6749,6.6749,6.6415,6.6549,302400.0
2009-10-27 10:55:00,9.98,10.0,9.96,9.99,309600.0,6.6549,6.6682,6.6415,6.6615,309600.0
2009-10-27 11:00:00,9.99,10.0,9.97,9.97,168600.0,6.6615,6.6682,6.6482,6.6482,168600.0
2009-10-27 11:05:00,9.97,9.99,9.95,9.99,130600.0,6.6482,6.6615,6.6349,6.6615,130600.0
2009-10-27 11:10:00,9.99,10.01,9.97,9.99,353300.0,6.6615,6.6749,6.6482,6.6615,353300.0
2009-10-27 11:15:00,9.98,9.99,9.96,9.99,156200.0,6.6549,6.6615,6.6415,6.6615,156200.0
2009-10-27 11:20:00,9.98,10.0,9.96,9.96,145800.0,6.6549,6.6682,6.6415,6.6415,145800.0
2009-10-27 11:25:00,9.96,9.98,9.96,9.96,275800.0,6.6415,6.6549,6.6415,6.6415,275800.0
2009-10-27 11:30:00,9.96,9.97,9.94,9.95,493300.0,6.6415,6.6482,6.6282,6.6349,493300.0
2009-10-27 11:35:00,9.94,9.95,9.93,9.93,576000.0,6.6282,6.6349,6.6215,6.6215,576000.0
2009-10-27 11:40:00,9.94,9.94,9.92,9.93,232700.0,6.6282,6.6282,6.6148,6.6215,232700.0
2009-10-27 11:45:00,9.94,9.95,9.94,9.95,83200.0,6.6282,6.6349,6.6282,6.6349,83200.0
2009-10-27 11:50:00,9.95,9.95,9.93,9.94,1288900.0,6.6349,6.6349,6.6215,6.6282,1288900.0
2009-10-27 11:55:00,9.94,9.94,9.92,9.92,282600.0,6.6282,6.6282,6.6148,6.6148,282600.0
2009-10-27 12:00:00,9.93,9.94,9.92,9.94,106600.0,6.6215,6.6282,6.6148,6.6282,106600.0
2009-10-27 12:05:00,9.94,9.94,9.93,9.94,49900.0,6.6282,6.6282,6.6215,6.6282,49900.0
2009-10-27 12:10:00,9.94,9.94,9.93,9.93,268200.0,6.6282,6.6282,6.6215,6.6215,268200.0
2009-10-27 12:15:00,9.93,9.94,9.93,9.94,40800.0,6.6215,6.6282,6.6215,6.6282,40800.0
2009-10-27 12:20:00,9.93,9.94,9.93,9.94,20500.0,6.6215,6.6282,6.6215,6.6282,20500.0
2009-10-27 12:25:00,9.93,9.94,9.93,9.94,86300.0,6.6215,6.6282,6.6215,6.6282,86300.0
2009-10-27 12:30:00,9.94,9.94,9.91,9.91,279000.0,6.6282,6.6282,6.6082,6.6082,279000.0
2009-10-27 12:35:00,9.91,9.92,9.91,9.92,28500.0,6.6082,6.6148,6.6082,6.6148,28500.0
2009-10-27 12:40:00,9.91,9.92,9.91,9.92,18500.0,6.6082,6.6148,6.6082,6.6148,18500.0
2009-10-27 12:45:00,9.92,9.92,9.89,9.91,217600.0,6.6148,6.6148,6.5948,6.6082,217600.0
2009-10-27 12:50:00,9.91,9.91,9.88,9.88,472200.0,6.6082,6.6082,6.5882,6.5882,472200.0
2009-10-27 12:55:00,9.89,9.89,9.86,9.87,331800.0,6.5948,6.5948,6.5748,6.5815,331800.0
2009-10-27 13:00:00,9.86,9.91,9.86,9.9,138100.0,6.5748,6.6082,6.5748,6.6015,138100.0
2009-10-27 13:05:00,9.91,9.91,9.88,9.88,263700.0,6.6082,6.6082,6.5882,6.5882,263700.0
2009-10-27 13:10:00,9.88,9.93,9.88,9.89,1235600.0,6.5882,6.6215,6.5882,6.5948,1235600.0
2009-10-27 13:15:00,9.89,9.89,9.85,9.85,361800.0,6.5948,6.5948,6.5682,6.5682,361800.0
2009-10-27 13:20:00,9.85,9.87,9.79,9.8,1075400.0,6.5682,6.5815,6.5282,6.5348,1075400.0
2009-10-27 13:25:00,9.79,9.79,9.75,9.77,681800.0,6.5282,6.5282,6.5015,6.5148,681800.0
2009-10-27 13:30:00,9.77,9.81,9.75,9.8,827300.0,6.5148,6.5415,6.5015,6.5348,827300.0
2009-10-27 13:35:00,9.8,9.84,9.8,9.84,734400.0,6.5348,6.5615,6.5348,6.5615,734400.0
2009-10-27 13:40:00,9.84,9.88,9.83,9.87,1673300.0,6.5615,6.5882,6.5548,6.5815,1673300.0
2009-10-27 13:45:00,9.88,9.88,9.87,9.88,169400.0,6.5882,6.5882,6.5815,6.5882,169400.0
2009-10-27 13:50:00,9.88,9.89,9.87,9.89,406200.0,6.5882,6.5948,6.5815,6.5948,406200.0
2009-10-27 13:55:00,9.89,9.89,9.87,9.89,565300.0,6.5948,6.5948,6.5815,6.5948,565300.0
2009-10-27 14:00:00,9.89,9.89,9.86,9.87,315800.0,6.5948,6.5948,6.5748,6.5815,315800.0
2009-10-27 14:05:00,9.88,9.89,9.85,9.86,252300.0,6.5882,6.5948,6.5682,6.5748,252300.0
2009-10-27 14:10:00,9.85,9.88,9.85,9.88,288200.0,6.5682,6.5882,6.5682,6.5882,288200.0
2009-10-27 14:15:00,9.88,9.9,9.87,9.88,126500.0,6.5882,6.6015,6.5815,6.5882,126500.0
2009-10-27 14:20:00,9.88,9.88,9.85,9.87,243000.0,6.5882,6.5882,6.5682,6.5815,243000.0
2009-10-27 14:25:00,9.87,9.88,9.86,9.87,841200.0,6.5815,6.5882,6.5748,6.5815,841200.0
2009-10-27 14:30:00,9.86,9.87,9.84,9.86,250500.0,6.5748,6.5815,6.5615,6.5748,250500.0
2009-10-27 14:35:00,9.86,9.86,9.83,9.83,183100.0,6.5748,6.5748,6.5548,6.5548,183100.0
2009-10-27 14:40:00,9.84,9.88,9.83,9.87,349400.0,6.5615,6.5882,6.5548,6.5815,349400.0
2009-10-27 14:45:00,9.88,9.88,9.86,9.87,95200.0,6.5882,6.5882,6.5748,6.5815,95200.0
2009-10-27 14:50:00,9.87,9.89,9.86,9.87,679100.0,6.5815,6.5948,6.5748,6.5815,679100.0
2009-10-27 14:55:00,9.86,9.89,9.86,9.88,273200.0,6.5748,6.5948,6.5748,6.5882,273200.0
2009-10-27 15:00:00,9.87,9.88,9.86,9.87,86000.0,6.5815,6.5882,6.5748,6.5815,86000.0
2009-10-27 15:05:00,9.88,9.88,9.85,9.87,160400.0,6.5882,6.5882,6.5682,6.5815,160400.0
2009-10-27 15:10:00,9.87,9.87,9.85,9.86,194800.0,6.5815,6.5815,6.5682,6.5748,194800.0
2009-10-27 15:15:00,9.87,9.88,9.86,9.88,633900.0,6.5815,6.5882,6.5748,6.5882,633900.0
2009-10-27 15:20:00,9.88,9.89,9.86,9.88,696000.0,6.5882,6.5948,6.5748,6.5882,696000.0
2009-10-27 15:25:00,9.87,9.88,9.85,9.85,209400.0,6.5815,6.5882,6.5682,6.5682,209400.0
2009-10-27 15:30:00,9.85,9.86,9.85,9.85,362800.0,6.5682,6.5748,6.5682,6.5682,362800.0
2009-10-27 15:35:00,9.85,9.88,9.85,9.87,599800.0,6.5682,6.5882,6.5682,6.5815,599800.0
2009-10-27 15:40:00,9.86,9.89,9.86,9.89,134300.0,6.5748,6.5948,6.5748,6.5948,134300.0
2009-10-27 15:45:00,9.89,9.89,9.87,9.89,211500.0,6.5948,6.5948,6.5815,6.5948,211500.0
2009-10-27 15:50:00,9.89,9.9,9.88,9.88,558600.0,6.5948,6.6015,6.5882,6.5882,558600.0
2009-10-27 15:55:00,9.89,9.89,9.86,9.86,803300.0,6.5948,6.5948,6.5748,6.5748,803300.0
2009-10-28 09:30:00,9.8,9.92,9.79,9.87,673700.0,6.5348,6.6148,6.5282,6.5815,673700.0
2009-10-28 09:35:00,9.87,9.88,9.82,9.86,508400.0,6.5815,6.5882,6.5482,6.5748,508400.0
2009-10-28 09:40:00,9.86,9.92,9.82,9.91,498500.0,6.5748,6.6148,6.5482,6.6082,498500.0
2009-10-28 09:45:00,9.91,9.91,9.88,9.88,358800.0,6.6082,6.6082,6.5882,6.5882,358800.0
2009-10-28 09:50:00,9.88,9.89,9.85,9.86,665700.0,6.5882,6.5948,6.5682,6.5748,665700.0
2009-10-28 09:55:00,9.85,9.88,9.85,9.85,185500.0,6.5682,6.5882,6.5682,6.5682,185500.0
2009-10-28 10:00:00,9.84,9.85,9.8,9.81,594500.0,6.5615,6.5682,6.5348,6.5415,594500.0
2009-10-28 10:05:00,9.81,9.84,9.81,9.84,471300.0,6.5415,6.5615,6.5415,6.5615,471300.0
2009-10-28 10:10:00,9.83,9.85,9.83,9.83,290200.0,6.5548,6.5682,6.5548,6.5548,290200.0
2009-10-28 10:15:00,9.84,9.84,9.82,9.83,250300.0,6.5615,6.5615,6.5482,6.5548,250300.0
2009-10-28 10:20:00,9.83,9.86,9.82,9.85,287300.0,6.5548,6.5748,6.5482,6.5682,287300.0
2009-10-28 10:25:00,9.85,9.86,9.83,9.84,184400.0,6.5682,6.5748,6.5548,6.5615,184400.0
2009-10-28 10:30:00,9.84,9.85,9.81,9.85,476800.0,6.5615,6.5682,6.5415,6.5682,476800.0
2009-10-28 10:35:00,9.85,9.85,9.81,9.83,218200.0,6.5682,6.5682,6.5415,6.5548,218200.0
2009-10-28 10:40:00,9.83,9.83,9.79,9.81,189500.0,6.5548,6.5548,6.5282,6.5415,189500.0
2009-10-28 10:45:00,9.81,9.83,9.78,9.79,474100.0,6.5415,6.5548,6.5215,6.5282,474100.0
2009-10-28 10:50:00,9.78,9.79,9.75,9.76,504500.0,6.5215,6.5282,6.5015,6.5082,504500.0
2009-10-28 10:55:00,9.76,9.8,9.75,9.77,660600.0,6.5082,6.5348,6.5015,6.5148,660600.0
2009-10-28 11:00:00,9.76,9.78,9.73,9.75,985300.0,6.5082,6.5215,6.4882,6.5015,985300.0
2009-10-28 11:05:00,9.75,9.77,9.73,9.77,517000.0,6.5015,6.5148,6.4882,6.5148,517000.0
2009-10-28 11:10:00,9.77,9.79,9.75,9.78,287700.0,6.5148,6.5282,6.5015,6.5215,287700.0
2009-10-28 11:15:00,9.78,9.8,9.77,9.8,449600.0,6.5215,6.5348,6.5148,6.5348,449600.0
2009-10-28 11:20:00,9.8,9.83,9.79,9.8,727500.0,6.5348,6.5548,6.5282,6.5348,727500.0
2009-10-28 11:25:00,9.8,9.85,9.8,9.84,747300.0,6.5348,6.5682,6.5348,6.5615,747300.0
2009-10-28 11:30:00,9.84,9.84,9.83,9.84,230800.0,6.5615,6.5615,6.5548,6.5615,230800.0
2009-10-28 11:35:00,9.84,9.84,9.81,9.84,185600.0,6.5615,6.5615,6.5415,6.5615,185600.0
2009-10-28 11:40:00,9.84,9.84,9.8,9.83,248300.0,6.5615,6.5615,6.5348,6.5548,248300.0
2009-10-28 11:45:00,9.83,9.84,9.78,9.78,546000.0,6.5548,6.5615,6.5215,6.5215,546000.0
2009-10-28 11:50:00,9.78,9.8,9.78,9.8,233700.0,6.5215,6.5348,6.5215,6.5348,233700.0
2009-10-28 11:55:00,9.8,9.81,9.79,9.81,75200.0,6.5348,6.5415,6.5282,6.5415,75200.0
2009-10-28 12:00:00,9.8,9.81,9.78,9.78,119900.0,6.5348,6.5415,6.5215,6.5215,119900.0
2009-10-28 12:05:00,9.79,9.79,9.77,9.78,83100.0,6.5282,6.5282,6.5148,6.5215,83100.0
2009-10-28 12:10:00,9.78,9.79,9.76,9.77,130400.0,6.5215,6.5282,6.5082,6.5148,130400.0
2009-10-28 12:15:00,9.77,9.79,9.76,9.77,266100.0,6.5148,6.5282,6.5082,6.5148,266100.0
2009-10-28 12:20:00,9.78,9.78,9.76,9.76,325900.0,6.5215,6.5215,6.5082,6.5082,325900.0
2009-10-28 12:25:00,9.76,9.77,9.74,9.75,459000.0,6.5082,6.5148,6.4948,6.5015,459000.0
2009-10-28 12:30:00,9.75,9.77,9.75,9.76,151900.0,6.5015,6.5148,6.5015,6.5082,151900.0
2009-10-28 12:35:00,9.76,9.76,9.71,9.72,169400.0,6.5082,6.5082,6.4748,6.4815,169400.0
2009-10-28 12:40:00,9.72,9.72,9.7,9.71,368700.0,6.4815,6.4815,6.4681,6.4748,368700.0
2009-10-28 12:45:00,9.72,9.72,9.69,9.7,388600.0,6.4815,6.4815,6.4615,6.4681,388600.0
2009-10-28 12:50:00,9.7,9.7,9.63,9.65,383100.0,6.4681,6.4681,6.4215,6.4348,383100.0
2009-10-28 12:55:00,9.64,9.65,9.64,9.64,99400.0,6.4281,6.4348,6.4281,6.4281,99400.0
2009-10-28 13:00:00,9.64,9.67,9.61,9.67,414000.0,6.4281,6.4481,6.4081,6.4481,414000.0
2009-10-28 13:05:00,9.67,9.67,9.65,9.66,96700.0,6.4481,6.4481,6.4348,6.4415,96700.0
2009-10-28 13:10:00,9.66,9.7,9.65,9.68,177600.0,6.4415,6.4681,6.4348,6.4548,177600.0
2009-10-28 13:15:00,9.68,9.7,9.66,9.66,169200.0,6.4548,6.4681,6.4415,6.4415,169200.0
2009-10-28 13:20:00,9.66,9.7,9.66,9.69,69100.0,6.4415,6.4681,6.4415,6.4615,69100.0
2009-10-28 13:25:00,9.7,9.7,9.65,9.66,149600.0,6.4681,6.4681,6.4348,6.4415,149600.0
2009-10-28 13:30:00,9.67,9.68,9.65,9.67,75200.0,6.4481,6.4548,6.4348,6.4481,75200.0
2009-10-28 13:35:00,9.67,9.68,9.66,9.68,84300.0,6.4481,6.4548,6.4415,6.4548,84300.0
2009-10-28 13:40:00,9.68,9.7,9.66,9.67,169100.0,6.4548,6.4681,6.4415,6.4481,169100.0
2009-10-28 13:45:00,9.68,9.7,9.67,9.69,81900.0,6.4548,6.4681,6.4481,6.4615,81900.0
2009-10-28 13:50:00,9.69,9.69,9.66,9.69,118600.0,6.4615,6.4615,6.4415,6.4615,118600.0
2009-10-28 13:55:00,9.69,9.7,9.67,9.69,155600.0,6.4615,6.4681,6.4481,6.4615,155600.0
2009-10-28 14:00:00,9.68,9.69,9.66,9.69,181800.0,6.4548,6.4615,6.4415,6.4615,181800.0
2009-10-28 14:05:00,9.68,9.7,9.68,9.69,106800.0,6.4548,6.4681,6.4548,6.4615,106800.0
2009-10-28 14:10:00,9.7,9.7,9.68,9.68,55900.0,6.4681,6.4681,6.4548,6.4548,55900.0
2009-10-28 14:15:00,9.69,9.7,9.67,9.67,94400.0,6.4615,6.4681,6.4481,6.4481,94400.0
2009-10-28 14:20:00,9.68,9.68,9.65,9.67,236900.0,6.4548,6.4548,6.4348,6.4481,236900.0
2009-10-28 14:25:00,9.67,9.68,9.65,9.66,83500.0,6.4481,6.4548,6.4348,6.4415,83500.0
2009-10-28 14:30:00,9.65,9.66,9.65,9.65,87200.0,6.4348,6.4415,6.4348,6.4348,87200.0
2009-10-28 14:35:00,9.65,9.66,9.65,9.65,124300.0,6.4348,6.4415,6.4348,6.4348,124300.0
2009-10-28 14:40:00,9.65,9.66,9.65,9.66,98300.0,6.4348,6.4415,6.4348,6.4415,98300.0
2009-10-28 14:45:00,9.65,9.66,9.64,9.65,337100.0,6.4348,6.4415,6.4281,6.4348,337100.0
2009-10-28 14:50:00,9.65,9.67,9.63,9.65,417500.0,6.4348,6.4481,6.4215,6.4348,417500.0
2009-10-28 14:55:00,9.64,9.65,9.62,9.64,368600.0,6.4281,6.4348,6.4148,6.4281,368600.0
2009-10-28 15:00:00,9.64,9.64,9.62,9.64,186900.0,6.4281,6.4281,6.4148,6.4281,186900.0
2009-10-28 15:05:00,9.64,9.65,9.63,9.63,161700.0,6.4281,6.4348,6.4215,6.4215,161700.0
2009-10-28 15:10:00,9.63,9.64,9.62,9.63,180600.0,6.4215,6.4281,6.4148,6.4215,180600.0
2009-10-28 15:15:00,9.63,9.64,9.61,9.62,405500.0,6.4215,6.4281,6.4081,6.4148,405500.0
2009-10-28 15:20:00,9.62,9.65,9.62,9.65,258700.0,6.4148,6.4348,6.4148,6.4348,258700.0
2009-10-28 15:25:00,9.65,9.65,9.62,9.64,375700.0,6.4348,6.4348,6.4148,6.4281,375700.0
2009-10-28 15:30:00,9.63,9.65,9.61,9.61,486900.0,6.4215,6.4348,6.4081,6.4081,486900.0
2009-10-28 15:35:00,9.61,9.63,9.61,9.61,768400.0,6.4081,6.4215,6.4081,6.4081,768400.0
2009-10-28 15:40:00,9.61,9.65,9.6,9.65,525800.0,6.4081,6.4348,6.4015,6.4348,525800.0
2009-10-28 15:45:00,9.64,9.67,9.64,9.66,676700.0,6.4281,6.4481,6.4281,6.4415,676700.0
2009-10-28 15:50:00,9.65,9.66,9.61,9.61,901400.0,6.4348,6.4415,6.4081,6.4081,901400.0
2009-10-28 15:55:00,9.61,9.63,9.61,9.61,1434400.0,6.4081,6.4215,6.4081,6.4081,1434400.0
2009-10-29 09:30:00,9.78,9.83,9.73,9.82,574200.0,6.5215,6.5548,6.4882,6.5482,574200.0
2009-10-29 09:35:00,9.81,9.88,9.81,9.86,256000.0,6.5415,6.5882,6.5415,6.5748,256000.0
2009-10-29 09:40:00,9.86,9.88,9.8,9.81,209800.0,6.5748,6.5882,6.5348,6.5415,209800.0
2009-10-29 09:45:00,9.81,9.82,9.77,9.8,308000.0,6.5415,6.5482,6.5148,6.5348,308000.0
2009-10-29 09:50:00,9.79,9.82,9.76,9.77,204500.0,6.5282,6.5482,6.5082,6.5148,204500.0
2009-10-29 09:55:00,9.78,9.81,9.77,9.8,260600.0,6.5215,6.5415,6.5148,6.5348,260600.0
2009-10-29 10:00:00,9.8,9.85,9.78,9.84,339700.0,6.5348,6.5682,6.5215,6.5615,339700.0
2009-10-29 10:05:00,9.84,9.88,9.82,9.82,249800.0,6.5615,6.5882,6.5482,6.5482,249800.0
2009-10-29 10:10:00,9.83,9.84,9.81,9.81,129800.0,6.5548,6.5615,6.5415,6.5415,129800.0
2009-10-29 10:15:00,9.82,9.82,9.81,9.81,57300.0,6.5482,6.5482,6.5415,6.5415,57300.0
2009-10-29 10:20:00,9.82,9.9,9.82,9.86,1417300.0,6.5482,6.6015,6.5482,6.5748,1417300.0
2009-10-29 10:25:00,9.87,9.9,9.86,9.89,370300.0,6.5815,6.6015,6.5748,6.5948,370300.0
2009-10-29 10:30:00,9.89,9.9,9.87,9.87,314500.0,6.5948,6.6015,6.5815,6.5815,314500.0
2009-10-29 10:35:00,9.87,9.88,9.86,9.88,126800.0,6.5815,6.5882,6.5748,6.5882,126800.0
2009-10-29 10:40:00,9.88,9.88,9.85,9.88,134900.0,6.5882,6.5882,6.5682,6.5882,134900.0
2009-10-29 10:45:00,9.87,9.89,9.87,9.89,148000.0,6.5815,6.5948,6.5815,6.5948,148000.0
2009-10-29 10:50:00,9.89,9.89,9.87,9.87,164800.0,6.5948,6.5948,6.5815,6.5815,164800.0
2009-10-29 10:55:00,9.88,9.88,9.86,9.86,151200.0,6.5882,6.5882,6.5748,6.5748,151200.0
2009-10-29 11:00:00,9.87,9.9,9.86,9.88,279200.0,6.5815,6.6015,6.5748,6.5882,279200.0
2009-10-29 11:05:00,9.88,9.89,9.87,9.87,163100.0,6.5882,6.5948,6.5815,6.5815,163100.0
2009-10-29 11:10:00,9.88,9.9,9.87,9.88,284200.0,6.5882,6.6015,6.5815,6.5882,284200.0
2009-10-29 11:15:00,9.89,9.89,9.87,9.88,131000.0,6.5948,6.5948,6.5815,6.5882,131000.0
2009-10-29 11:20:00,9.87,9.88,9.87,9.87,101100.0,6.5815,6.5882,6.5815,6.5815,101100.0
2009-10-29 11:25:00,9.87,9.88,9.86,9.86,71500.0,6.5815,6.5882,6.5748,6.5748,71500.0
2009-10-29 11:30:00,9.86,9.88,9.85,9.88,315500.0,6.5748,6.5882,6.5682,6.5882,315500.0
2009-10-29 11:35:00,9.87,9.88,9.87,9.88,33700.0,6.5815,6.5882,6.5815,6.5882,33700.0
2009-10-29 11:40:00,9.87,9.88,9.86,9.86,139400.0,6.5815,6.5882,6.5748,6.5748,139400.0
2009-10-29 11:45:00,9.87,9.87,9.85,9.87,217400.0,6.5815,6.5815,6.5682,6.5815,217400.0
2009-10-29 11:50:00,9.86,9.87,9.86,9.87,40300.0,6.5748,6.5815,6.5748,6.5815,40300.0
2009-10-29 11:55:00,9.87,9.89,9.86,9.88,180200.0,6.5815,6.5948,6.5748,6.5882,180200.0
2009-10-29 12:00:00,9.88,9.89,9.87,9.88,70100.0,6.5882,6.5948,6.5815,6.5882,70100.0
2009-10-29 12:05:00,9.88,9.9,9.87,9.89,264200.0,6.5882,6.6015,6.5815,6.5948,264200.0
2009-10-29 12:10:00,9.89,9.89,9.87,9.88,87500.0,6.5948,6.5948,6.5815,6.5882,87500.0
2009-10-29 12:15:00,9.87,9.88,9.86,9.87,73600.0,6.5815,6.5882,6.5748,6.5815,73600.0
2009-10-29 12:20:00,9.87,9.89,9.86,9.89,129600.0,6.5815,6.5948,6.5748,6.5948,129600.0
2009-10-29 12:25:00,9.88,9.9,9.88,9.89,265200.0,6.5882,6.6015,6.5882,6.5948,265200.0
2009-10-29 12:30:00,9.88,9.89,9.87,9.89,163100.0,6.5882,6.5948,6.5815,6.5948,163100.0
2009-10-29 12:35:00,9.88,9.91,9.88,9.9,114500.0,6.5882,6.6082,6.5882,6.6015,114500.0
2009-10-29 12:40:00,9.9,9.91,9.89,9.9,18900.0,6.6015,6.6082,6.5948,6.6015,18900.0
2009-10-29 12:45:00,9.89,9.9,9.89,9.9,14500.0,6.5948,6.6015,6.5948,6.6015,14500.0
2009-10-29 12:50:00,9.9,9.9,9.89,9.89,46200.0,6.6015,6.6015,6.5948,6.5948,46200.0
2009-10-29 12:55:00,9.9,9.9,9.89,9.89,53200.0,6.6015,6.6015,6.5948,6.5948,53200.0
2009-10-29 13:00:00,9.88,9.89,9.88,9.88,15100.0,6.5882,6.5948,6.5882,6.5882,15100.0
2009-10-29 13:05:00,9.89,9.89,9.88,9.89,38200.0,6.5948,6.5948,6.5882,6.5948,38200.0
2009-10-29 13:10:00,9.88,9.89,9.87,9.87,69100.0,6.5882,6.5948,6.5815,6.5815,69100.0
2009-10-29 13:15:00,9.87,9.88,9.87,9.88,120900.0,6.5815,6.5882,6.5815,6.5882,120900.0
2009-10-29 13:20:00,9.88,9.88,9.87,9.88,28400.0,6.5882,6.5882,6.5815,6.5882,28400.0
2009-10-29 13:25:00,9.87,9.88,9.86,9.87,79200.0,6.5815,6.5882,6.5748,6.5815,79200.0
2009-10-29 13:30:00,9.87,9.88,9.87,9.87,18500.0,6.5815,6.5882,6.5815,6.5815,18500.0
2009-10-29 13:35:00,9.87,9.88,9.87,9.88,14700.0,6.5815,6.5882,6.5815,6.5882,14700.0
2009-10-29 13:40:00,9.88,9.88,9.86,9.87,112600.0,6.5882,6.5882,6.5748,6.5815,112600.0
2009-10-29 13:45:00,9.87,9.88,9.87,9.87,39000.0,6.5815,6.5882,6.5815,6.5815,39000.0
2009-10-29 13:50:00,9.87,9.89,9.87,9.89,77900.0,6.5815,6.5948,6.5815,6.5948,77900.0
2009-10-29 13:55:00,9.89,9.89,9.87,9.87,58700.0,6.5948,6.5948,6.5815,6.5815,58700.0
2009-10-29 14:00:00,9.87,9.88,9.87,9.88,11500.0,6.5815,6.5882,6.5815,6.5882,11500.0
2009-10-29 14:05:00,9.88,9.88,9.86,9.86,84600.0,6.5882,6.5882,6.5748,6.5748,84600.0
2009-10-29 14:10:00,9.86,9.88,9.84,9.86,581300.0,6.5748,6.5882,6.5615,6.5748,581300.0
2009-10-29 14:15:00,9.86,9.9,9.86,9.87,264900.0,6.5748,6.6015,6.5748,6.5815,264900.0
2009-10-29 14:20:00,9.86,9.87,9.86,9.87,34700.0,6.5748,6.5815,6.5748,6.5815,34700.0
2009-10-29 14:25:00,9.87,9.87,9.86,9.86,93600.0,6.5815,6.5815,6.5748,6.5748,93600.0
2009-10-29 14:30:00,9.87,9.95,9.87,9.92,1160900.0,6.5815,6.6349,6.5815,6.6148,1160900.0
2009-10-29 14:35:00,9.92,9.92,9.9,9.91,93600.0,6.6148,6.6148,6.6015,6.6082,93600.0
2009-10-29 14:40:00,9.9,9.94,9.9,9.93,139900.0,6.6015,6.6282,6.6015,6.6215,139900.0
2009-10-29 14:45:00,9.93,9.94,9.93,9.94,7600.0,6.6215,6.6282,6.6215,6.6282,7600.0
2009-10-29 14:50:00,9.93,9.94,9.93,9.93,39500.0,6.6215,6.6282,6.6215,6.6215,39500.0
2009-10-29 14:55:00,9.93,9.94,9.92,9.92,66600.0,6.6215,6.6282,6.6148,6.6148,66600.0
2009-10-29 15:00:00,9.92,9.93,9.9,9.9,92300.0,6.6148,6.6215,6.6015,6.6015,92300.0
2009-10-29 15:05:00,9.91,9.94,9.9,9.93,272700.0,6.6082,6.6282,6.6015,6.6215,272700.0
2009-10-29 15:10:00,9.94,9.94,9.93,9.93,51400.0,6.6282,6.6282,6.6215,6.6215,51400.0
2009-10-29 15:15:00,9.93,9.94,9.91,9.91,116900.0,6.6215,6.6282,6.6082,6.6082,116900.0
2009-10-29 15:20:00,9.91,9.92,9.9,9.92,77700.0,6.6082,6.6148,6.6015,6.6148,77700.0
2009-10-29 15:25:00,9.92,9.95,9.91,9.94,200100.0,6.6148,6.6349,6.6082,6.6282,200100.0
2009-10-29 15:30:00,9.93,9.95,9.93,9.95,241300.0,6.6215,6.6349,6.6215,6.6349,241300.0
2009-10-29 15:35:00,9.94,9.96,9.94,9.95,167400.0,6.6282,6.6415,6.6282,6.6349,167400.0
2009-10-29 15:40:00,9.95,9.95,9.91,9.92,423900.0,6.6349,6.6349,6.6082,6.6148,423900.0
2009-10-29 15:45:00,9.92,9.94,9.9,9.93,245000.0,6.6148,6.6282,6.6015,6.6215,245000.0
2009-10-29 15:50:00,9.93,9.94,9.92,9.92,227600.0,6.6215,6.6282,6.6148,6.6148,227600.0
2009-10-29 15:55:00,9.93,9.93,9.91,9.92,760000.0,6.6215,6.6215,6.6082,6.6148,760000.0
2009-10-30 09:30:00,9.82,9.82,9.76,9.78,535000.0,6.5482,6.5482,6.5082,6.5215,535000.0
2009-10-30 09:35:00,9.78,9.85,9.77,9.83,436300.0,6.5215,6.5682,6.5148,6.5548,436300.0
2009-10-30 09:40:00,9.83,9.84,9.76,9.78,671800.0,6.5548,6.5615,6.5082,6.5215,671800.0
2009-10-30 09:45:00,9.77,9.81,9.76,9.78,398600.0,6.5148,6.5415,6.5082,6.5215,398600.0
2009-10-30 09:50:00,9.78,9.8,9.75,9.78,403600.0,6.5215,6.5348,6.5015,6.5215,403600.0
2009-10-30 09:55:00,9.78,9.78,9.74,9.75,342500.0,6.5215,6.5215,6.4948,6.5015,342500.0
2009-10-30 10:00:00,9.76,9.77,9.7,9.71,888700.0,6.5082,6.5148,6.4681,6.4748,888700.0
2009-10-30 10:05:00,9.71,9.75,9.69,9.75,244200.0,6.4748,6.5015,6.4615,6.5015,244200.0
2009-10-30 10:10:00,9.74,9.75,9.73,9.75,194800.0,6.4948,6.5015,6.4882,6.5015,194800.0
2009-10-30 10:15:00,9.75,9.75,9.71,9.75,184000.0,6.5015,6.5015,6.4748,6.5015,184000.0
2009-10-30 10:20:00,9.74,9.75,9.72,9.75,262100.0,6.4948,6.5015,6.4815,6.5015,262100.0
2009-10-30 10:25:00,9.74,9.75,9.71,9.73,116600.0,6.4948,6.5015,6.4748,6.4882,116600.0
2009-10-30 10:30:00,9.74,9.74,9.69,9.7,334700.0,6.4948,6.4948,6.4615,6.4681,334700.0
2009-10-30 10:35:00,9.7,9.73,9.67,9.73,269400.0,6.4681,6.4882,6.4481,6.4882,269400.0
2009-10-30 10:40:00,9.72,9.73,9.7,9.72,288100.0,6.4815,6.4882,6.4681,6.4815,288100.0
2009-10-30 10:45:00,9.72,9.73,9.71,9.72,444300.0,6.4815,6.4882,6.4748,6.4815,444300.0
2009-10-30 10:50:00,9.72,9.73,9.71,9.72,117400.0,6.4815,6.4882,6.4748,6.4815,117400.0
2009-10-30 10:55:00,9.72,9.73,9.71,9.72,229300.0,6.4815,6.4882,6.4748,6.4815,229300.0
2009-10-30 11:00:00,9.72,9.73,9.69,9.7,1347900.0,6.4815,6.4882,6.4615,6.4681,1347900.0
2009-10-30 11:05:00,9.7,9.74,9.69,9.73,966500.0,6.4681,6.4948,6.4615,6.4882,966500.0
2009-10-30 11:10:00,9.73,9.73,9.68,9.69,918100.0,6.4882,6.4882,6.4548,6.4615,918100.0
2009-10-30 11:15:00,9.69,9.7,9.68,9.68,294900.0,6.4615,6.4681,6.4548,6.4548,294900.0
2009-10-30 11:20:00,9.69,9.69,9.64,9.65,837700.0,6.4615,6.4615,6.4281,6.4348,837700.0
2009-10-30 11:25:00,9.65,9.66,9.63,9.64,222100.0,6.4348,6.4415,6.4215,6.4281,222100.0
2009-10-30 11:30:00,9.65,9.67,9.63,9.64,507100.0,6.4348,6.4481,6.4215,6.4281,507100.0
2009-10-30 11:35:00,9.63,9.64,9.57,9.6,834500.0,6.4215,6.4281,6.3815,6.4015,834500.0
2009-10-30 11:40:00,9.61,9.65,9.6,9.62,157600.0,6.4081,6.4348,6.4015,6.4148,157600.0
2009-10-30 11:45:00,9.62,9.65,9.61,9.62,296000.0,6.4148,6.4348,6.4081,6.4148,296000.0
2009-10-30 11:50:00,9.62,9.63,9.61,9.62,666900.0,6.4148,6.4215,6.4081,6.4148,666900.0
2009-10-30 11:55:00,9.62,9.62,9.6,9.6,394400.0,6.4148,6.4148,6.4015,6.4015,394400.0
2009-10-30 12:00:00,9.61,9.61,9.58,9.59,300400.0,6.4081,6.4081,6.3881,6.3948,300400.0
2009-10-30 12:05:00,9.57,9.62,9.57,9.6,247100.0,6.3815,6.4148,6.3815,6.4015,247100.0
2009-10-30 12:10:00,9.61,9.61,9.55,9.55,855200.0,6.4081,6.4081,6.3681,6.3681,855200.0
2009-10-30 12:15:00,9.55,9.56,9.52,9.52,293100.0,6.3681,6.3748,6.3481,6.3481,293100.0
2009-10-30 12:20:00,9.52,9.54,9.51,9.51,192700.0,6.3481,6.3615,6.3415,6.3415,192700.0
2009-10-30 12:25:00,9.52,9.52,9.49,9.5,416200.0,6.3481,6.3481,6.3281,6.3348,416200.0
2009-10-30 12:30:00,9.5,9.54,9.5,9.54,262500.0,6.3348,6.3615,6.3348,6.3615,262500.0
2009-10-30 12:35:00,9.54,9.54,9.52,9.54,188700.0,6.3615,6.3615,6.3481,6.3615,188700.0
2009-10-30 12:40:00,9.54,9.55,9.49,9.49,398600.0,6.3615,6.3681,6.3281,6.3281,398600.0
2009-10-30 12:45:00,9.49,9.51,9.48,9.49,778100.0,6.3281,6.3415,6.3214,6.3281,778100.0
2009-10-30 12:50:00,9.49,9.51,9.48,9.49,374500.0,6.3281,6.3415,6.3214,6.3281,374500.0
2009-10-30 12:55:00,9.49,9.51,9.44,9.44,536900.0,6.3281,6.3415,6.2948,6.2948,536900.0
2009-10-30 13:00:00,9.44,9.47,9.44,9.46,258600.0,6.2948,6.3148,6.2948,6.3081,258600.0
2009-10-30 13:05:00,9.46,9.47,9.44,9.45,325800.0,6.3081,6.3148,6.2948,6.3014,325800.0
2009-10-30 13:10:00,9.45,9.48,9.45,9.45,332100.0,6.3014,6.3214,6.3014,6.3014,332100.0
2009-10-30 13:15:00,9.46,9.47,9.46,9.47,301900.0,6.3081,6.3148,6.3081,6.3148,301900.0
2009-10-30 13:20:00,9.47,9.48,9.45,9.48,248000.0,6.3148,6.3214,6.3014,6.3214,248000.0
2009-10-30 13:25:00,9.47,9.5,9.47,9.49,366100.0,6.3148,6.3348,6.3148,6.3281,366100.0
2009-10-30 13:30:00,9.49,9.49,9.44,9.44,875200.0,6.3281,6.3281,6.2948,6.2948,875200.0
2009-10-30 13:35:00,9.44,9.49,9.44,9.47,319300.0,6.2948,6.3281,6.2948,6.3148,319300.0
2009-10-30 13:40:00,9.47,9.52,9.47,9.52,216800.0,6.3148,6.3481,6.3148,6.3481,216800.0
2009-10-30 13:45:00,9.52,9.52,9.46,9.48,1159700.0,6.3481,6.3481,6.3081,6.3214,1159700.0
2009-10-30 13:50:00,9.48,9.49,9.45,9.46,470000.0,6.3214,6.3281,6.3014,6.3081,470000.0
2009-10-30 13:55:00,9.46,9.48,9.46,9.46,100900.0,6.3081,6.3214,6.3081,6.3081,100900.0
2009-10-30 14:00:00,9.46,9.47,9.44,9.45,955300.0,6.3081,6.3148,6.2948,6.3014,955300.0
2009-10-30 14:05:00,9.45,9.48,9.44,9.47,449400.0,6.3014,6.3214,6.2948,6.3148,449400.0
2009-10-30 14:10:00,9.47,9.48,9.43,9.44,502700.0,6.3148,6.3214,6.2881,6.2948,502700.0
2009-10-30 14:15:00,9.45,9.46,9.43,9.45,1410300.0,6.3014,6.3081,6.2881,6.3014,1410300.0
2009-10-30 14:20:00,9.45,9.45,9.41,9.41,352100.0,6.3014,6.3014,6.2748,6.2748,352100.0
2009-10-30 14:25:00,9.42,9.45,9.41,9.43,556700.0,6.2814,6.3014,6.2748,6.2881,556700.0
2009-10-30 14:30:00,9.43,9.45,9.4,9.41,1305500.0,6.2881,6.3014,6.2681,6.2748,1305500.0
2009-10-30 14:35:00,9.41,9.43,9.39,9.42,1009600.0,6.2748,6.2881,6.2614,6.2814,1009600.0
2009-10-30 14:40:00,9.42,9.42,9.4,9.41,522900.0,6.2814,6.2814,6.2681,6.2748,522900.0
2009-10-30 14:45:00,9.4,9.48,9.4,9.45,649300.0,6.2681,6.3214,6.2681,6.3014,649300.0
2009-10-30 14:50:00,9.45,9.53,9.44,9.52,1004900.0,6.3014,6.3548,6.2948,6.3481,1004900.0
2009-10-30 14:55:00,9.51,9.53,9.5,9.52,169400.0,6.3415,6.3548,6.3348,6.3481,169400.0
2009-10-30 15:00:00,9.52,9.52,9.48,9.48,145900.0,6.3481,6.3481,6.3214,6.3214,145900.0
2009-10-30 15:05:00,9.48,9.5,9.45,9.5,292100.0,6.3214,6.3348,6.3014,6.3348,292100.0
2009-10-30 15:10:00,9.5,9.53,9.49,9.52,141500.0,6.3348,6.3548,6.3281,6.3481,141500.0
2009-10-30 15:15:00,9.52,9.53,9.49,9.49,226300.0,6.3481,6.3548,6.3281,6.3281,226300.0
2009-10-30 15:20:00,9.49,9.55,9.49,9.53,130800.0,6.3281,6.3681,6.3281,6.3548,130800.0
2009-10-30 15:25:00,9.52,9.54,9.5,9.53,256500.0,6.3481,6.3615,6.3348,6.3548,256500.0
2009-10-30 15:30:00,9.53,9.57,9.5,9.54,543800.0,6.3548,6.3815,6.3348,6.3615,543800.0
2009-10-30 15:35:00,9.54,9.56,9.52,9.54,429300.0,6.3615,6.3748,6.3481,6.3615,429300.0
2009-10-30 15:40:00,9.54,9.57,9.53,9.56,351400.0,6.3615,6.3815,6.3548,6.3748,351400.0
2009-10-30 15:45:00,9.55,9.56,9.53,9.54,766600.0,6.3681,6.3748,6.3548,6.3615,766600.0
2009-10-30 15:50:00,9.53,9.54,9.51,9.54,327600.0,6.3548,6.3615,6.3415,6.3615,327600.0
2009-10-30 15:55:00,9.53,9.56,9.51,9.51,748000.0,6.3548,6.3748,6.3415,6.3415,748000.0
2009-11-02 09:30:00,9.74,9.74,9.61,9.62,880400.0,6.4948,6.4948,6.4081,6.4148,880400.0
2009-11-02 09:35:00,9.61,9.62,9.48,9.5,372200.0,6.4081,6.4148,6.3214,6.3348,372200.0
2009-11-02 09:40:00,9.5,9.62,9.5,9.54,589400.0,6.3348,6.4148,6.3348,6.3615,589400.0
2009-11-02 09:45:00,9.55,9.56,9.53,9.55,473500.0,6.3681,6.3748,6.3548,6.3681,473500.0
2009-11-02 09:50:00,9.55,9.59,9.54,9.58,357300.0,6.3681,6.3948,6.3615,6.3881,357300.0
2009-11-02 09:55:00,9.58,9.59,9.57,9.59,464900.0,6.3881,6.3948,6.3815,6.3948,464900.0
2009-11-02 10:00:00,9.59,9.67,9.59,9.65,501100.0,6.3948,6.4481,6.3948,6.4348,501100.0
2009-11-02 10:05:00,9.65,9.66,9.57,9.57,825900.0,6.4348,6.4415,6.3815,6.3815,825900.0
2009-11-02 10:10:00,9.57,9.6,9.57,9.58,552100.0,6.3815,6.4015,6.3815,6.3881,552100.0
2009-11-02 10:15:00,9.59,9.61,9.58,9.58,951900.0,6.3948,6.4081,6.3881,6.3881,951900.0
2009-11-02 10:20:00,9.59,9.59,9.56,9.56,1595400.0,6.3948,6.3948,6.3748,6.3748,1595400.0
2009-11-02 10:25:00,9.56,9.59,9.54,9.56,647000.0,6.3748,6.3948,6.3615,6.3748,647000.0
2009-11-02 10:30:00,9.56,9.59,9.56,9.58,740400.0,6.3748,6.3948,6.3748,6.3881,740400.0
2009-11-02 10:35:00,9.58,9.59,9.56,9.58,1534500.0,6.3881,6.3948,6.3748,6.3881,1534500.0
2009-11-02 10:40:00,9.58,9.59,9.57,9.58,451000.0,6.3881,6.3948,6.3815,6.3881,451000.0
2009-11-02 10:45:00,9.58,9.59,9.56,9.58,396200.0,6.3881,6.3948,6.3748,6.3881,396200.0
2009-11-02 10:50:00,9.58,9.61,9.58,9.6,451700.0,6.3881,6.4081,6.3881,6.4015,451700.0
2009-11-02 10:55:00,9.6,9.62,9.58,9.59,431500.0,6.4015,6.4148,6.3881,6.3948,431500.0
2009-11-02 11:00:00,9.59,9.6,9.56,9.59,254200.0,6.3948,6.4015,6.3748,6.3948,254200.0
2009-11-02 11:05:00,9.59,9.61,9.58,9.61,175800.0,6.3948,6.4081,6.3881,6.4081,175800.0
2009-11-02 11:10:00,9.61,9.64,9.59,9.63,297400.0,6.4081,6.4281,6.3948,6.4215,297400.0
2009-11-02 11:15:00,9.63,9.64,9.6,9.6,451500.0,6.4215,6.4281,6.4015,6.4015,451500.0
2009-11-02 11:20:00,9.6,9.63,9.6,9.62,123300.0,6.4015,6.4215,6.4015,6.4148,123300.0
2009-11-02 11:25:00,9.62,9.63,9.6,9.62,298600.0,6.4148,6.4215,6.4015,6.4148,298600.0
2009-11-02 11:30:00,9.62,9.62,9.59,9.6,304200.0,6.4148,6.4148,6.3948,6.4015,304200.0
2009-11-02 11:35:00,9.6,9.6,9.52,9.52,709300.0,6.4015,6.4015,6.3481,6.3481,709300.0
2009-11-02 11:40:00,9.53,9.57,9.53,9.57,246400.0,6.3548,6.3815,6.3548,6.3815,246400.0
2009-11-02 11:45:00,9.57,9.62,9.56,9.57,539300.0,6.3815,6.4148,6.3748,6.3815,539300.0
2009-11-02 11:50:00,9.57,9.57,9.55,9.56,174700.0,6.3815,6.3815,6.3681,6.3748,174700.0
2009-11-02 11:55:00,9.56,9.57,9.55,9.56,161600.0,6.3748,6.3815,6.3681,6.3748,161600.0
2009-11-02 12:00:00,9.56,9.58,9.56,9.58,125100.0,6.3748,6.3881,6.3748,6.3881,125100.0
2009-11-02 12:05:00,9.57,9.58,9.57,9.58,50700.0,6.3815,6.3881,6.3815,6.3881,50700.0
2009-11-02 12:10:00,9.57,9.58,9.57,9.57,1951100.0,6.3815,6.3881,6.3815,6.3815,1951100.0
2009-11-02 12:15:00,9.57,9.58,9.55,9.57,712700.0,6.3815,6.3881,6.3681,6.3815,712700.0
2009-11-02 12:20:00,9.58,9.58,9.57,9.57,62600.0,6.3881,6.3881,6.3815,6.3815,62600.0
2009-11-02 12:25:00,9.58,9.58,9.57,9.58,42100.0,6.3881,6.3881,6.3815,6.3881,42100.0
2009-11-02 12:30:00,9.58,9.58,9.53,9.54,200500.0,6.3881,6.3881,6.3548,6.3615,200500.0
2009-11-02 12:35:00,9.54,9.55,9.54,9.55,176700.0,6.3615,6.3681,6.3615,6.3681,176700.0
2009-11-02 12:40:00,9.55,9.55,9.54,9.54,101500.0,6.3681,6.3681,6.3615,6.3615,101500.0
2009-11-02 12:45:00,9.54,9.55,9.53,9.53,99800.0,6.3615,6.3681,6.3548,6.3548,99800.0
2009-11-02 12:50:00,9.53,9.54,9.42,9.5,1268800.0,6.3548,6.3615,6.2814,6.3348,1268800.0
2009-11-02 12:55:00,9.51,9.56,9.5,9.51,662900.0,6.3415,6.3748,6.3348,6.3415,662900.0
2009-11-02 13:00:00,9.5,9.53,9.49,9.52,295700.0,6.3348,6.3548,6.3281,6.3481,295700.0
2009-11-02 13:05:00,9.53,9.55,9.52,9.54,361200.0,6.3548,6.3681,6.3481,6.3615,361200.0
2009-11-02 13:10:00,9.53,9.54,9.5,9.51,162400.0,6.3548,6.3615,6.3348,6.3415,162400.0
2009-11-02 13:15:00,9.5,9.54,9.49,9.53,219900.0,6.3348,6.3615,6.3281,6.3548,219900.0
2009-11-02 13:20:00,9.53,9.55,9.51,9.55,175500.0,6.3548,6.3681,6.3415,6.3681,175500.0
2009-11-02 13:25:00,9.55,9.55,9.53,9.54,160700.0,6.3681,6.3681,6.3548,6.3615,160700.0
2009-11-02 13:30:00,9.54,9.56,9.52,9.55,457500.0,6.3615,6.3748,6.3481,6.3681,457500.0
2009-11-02 13:35:00,9.55,9.56,9.54,9.55,279300.0,6.3681,6.3748,6.3615,6.3681,279300.0
2009-11-02 13:40:00,9.56,9.57,9.54,9.55,129700.0,6.3748,6.3815,6.3615,6.3681,129700.0
2009-11-02 13:45:00,9.55,9.56,9.53,9.54,243000.0,6.3681,6.3748,6.3548,6.3615,243000.0
2009-11-02 13:50:00,9.54,9.55,9.53,9.55,270200.0,6.3615,6.3681,6.3548,6.3681,270200.0
2009-11-02 13:55:00,9.55,9.55,9.53,9.55,305500.0,6.3681,6.3681,6.3548,6.3681,305500.0
2009-11-02 14:00:00,9.54,9.55,9.53,9.54,345500.0,6.3615,6.3681,6.3548,6.3615,345500.0
2009-11-02 14:05:00,9.54,9.55,9.53,9.54,393600.0,6.3615,6.3681,6.3548,6.3615,393600.0
2009-11-02 14:10:00,9.54,9.56,9.53,9.54,381300.0,6.3615,6.3748,6.3548,6.3615,381300.0
2009-11-02 14:15:00,9.54,9.56,9.51,9.51,332300.0,6.3615,6.3748,6.3415,6.3415,332300.0
2009-11-02 14:20:00,9.51,9.55,9.51,9.54,253800.0,6.3415,6.3681,6.3415,6.3615,253800.0
2009-11-02 14:25:00,9.55,9.56,9.52,9.56,260300.0,6.3681,6.3748,6.3481,6.3748,260300.0
2009-11-02 14:30:00,9.56,9.56,9.53,9.54,225400.0,6.3748,6.3748,6.3548,6.3615,225400.0
2009-11-02 14:35:00,9.54,9.54,9.52,9.53,223300.0,6.3615,6.3615,6.3481,6.3548,223300.0
2009-11-02 14:40:00,9.53,9.56,9.53,9.54,157600.0,6.3548,6.3748,6.3548,6.3615,157600.0
2009-11-02 14:45:00,9.55,9.55,9.52,9.52,144700.0,6.3681,6.3681,6.3481,6.3481,144700.0
2009-11-02 14:50:00,9.52,9.53,9.51,9.53,158100.0,6.3481,6.3548,6.3415,6.3548,158100.0
2009-11-02 14:55:00,9.52,9.54,9.49,9.53,312900.0,6.3481,6.3615,6.3281,6.3548,312900.0
2009-11-02 15:00:00,9.54,9.55,9.52,9.53,184100.0,6.3615,6.3681,6.3481,6.3548,184100.0
2009-11-02 15:05:00,9.53,9.54,9.5,9.52,249000.0,6.3548,6.3615,6.3348,6.3481,249000.0
2009-11-02 15:10:00,9.52,9.55,9.51,9.55,473300.0,6.3481,6.3681,6.3415,6.3681,473300.0
2009-11-02 15:15:00,9.55,9.55,9.52,9.52,344000.0,6.3681,6.3681,6.3481,6.3481,344000.0
2009-11-02 15:20:00,9.52,9.54,9.51,9.52,266300.0,6.3481,6.3615,6.3415,6.3481,266300.0
2009-11-02 15:25:00,9.52,9.53,9.5,9.51,276900.0,6.3481,6.3548,6.3348,6.3415,276900.0
2009-11-02 15:30:00,9.52,9.54,9.51,9.53,258400.0,6.3481,6.3615,6.3415,6.3548,258400.0
2009-11-02 15:35:00,9.53,9.55,9.53,9.54,189500.0,6.3548,6.3681,6.3548,6.3615,189500.0
2009-11-02 15:40:00,9.53,9.56,9.53,9.56,506300.0,6.3548,6.3748,6.3548,6.3748,506300.0
2009-11-02 15:45:00,9.55,9.57,9.54,9.55,262600.0,6.3681,6.3815,6.3615,6.3681,262600.0
2009-11-02 15:50:00,9.55,9.57,9.54,9.56,338000.0,6.3681,6.3815,6.3615,6.3748,338000.0
2009-11-02 15:55:00,9.56,9.59,9.55,9.56,638400.0,6.3748,6.3948,6.3681,6.3748,638400.0
2009-11-03 09:30:00,9.5,9.51,9.41,9.44,261700.0,6.3348,6.3415,6.2748,6.2948,261700.0
2009-11-03 09:35:00,9.44,9.46,9.4,9.41,312600.0,6.2948,6.3081,6.2681,6.2748,312600.0
2009-11-03 09:40:00,9.41,9.43,9.37,9.38,283200.0,6.2748,6.2881,6.2481,6.2548,283200.0
2009-11-03 09:45:00,9.37,9.38,9.35,9.37,245300.0,6.2481,6.2548,6.2348,6.2481,245300.0
2009-11-03 09:50:00,9.36,9.42,9.36,9.37,588900.0,6.2414,6.2814,6.2414,6.2481,588900.0
2009-11-03 09:55:00,9.36,9.43,9.36,9.42,315400.0,6.2414,6.2881,6.2414,6.2814,315400.0
2009-11-03 10:00:00,9.42,9.46,9.4,9.45,496700.0,6.2814,6.3081,6.2681,6.3014,496700.0
2009-11-03 10:05:00,9.45,9.47,9.43,9.45,232900.0,6.3014,6.3148,6.2881,6.3014,232900.0
2009-11-03 10:10:00,9.45,9.45,9.39,9.4,546800.0,6.3014,6.3014,6.2614,6.2681,546800.0
2009-11-03 10:15:00,9.41,9.42,9.39,9.4,542500.0,6.2748,6.2814,6.2614,6.2681,542500.0
2009-11-03 10:20:00,9.41,9.42,9.4,9.42,275900.0,6.2748,6.2814,6.2681,6.2814,275900.0
2009-11-03 10:25:00,9.42,9.44,9.4,9.44,383700.0,6.2814,6.2948,6.2681,6.2948,383700.0
2009-11-03 10:30:00,9.43,9.47,9.42,9.47,308600.0,6.2881,6.3148,6.2814,6.3148,308600.0
2009-11-03 10:35:00,9.46,9.47,9.42,9.42,200200.0,6.3081,6.3148,6.2814,6.2814,200200.0
2009-11-03 10:40:00,9.43,9.46,9.43,9.46,135700.0,6.2881,6.3081,6.2881,6.3081,135700.0
2009-11-03 10:45:00,9.45,9.48,9.44,9.48,125600.0,6.3014,6.3214,6.2948,6.3214,125600.0
2009-11-03 10:50:00,9.47,9.5,9.47,9.47,408800.0,6.3148,6.3348,6.3148,6.3148,408800.0
2009-11-03 10:55:00,9.47,9.5,9.44,9.49,306200.0,6.3148,6.3348,6.2948,6.3281,306200.0
2009-11-03 11:00:00,9.48,9.51,9.48,9.51,164000.0,6.3214,6.3415,6.3214,6.3415,164000.0
2009-11-03 11:05:00,9.5,9.52,9.49,9.51,414400.0,6.3348,6.3481,6.3281,6.3415,414400.0
2009-11-03 11:10:00,9.51,9.56,9.5,9.56,410600.0,6.3415,6.3748,6.3348,6.3748,410600.0
2009-11-03 11:15:00,9.56,9.58,9.51,9.54,436400.0,6.3748,6.3881,6.3415,6.3615,436400.0
2009-11-03 11:20:00,9.53,9.53,9.51,9.51,150700.0,6.3548,6.3548,6.3415,6.3415,150700.0
2009-11-03 11:25:00,9.51,9.52,9.48,9.5,156000.0,6.3415,6.3481,6.3214,6.3348,156000.0
2009-11-03 11:30:00,9.5,9.51,9.49,9.49,208400.0,6.3348,6.3415,6.3281,6.3281,208400.0
2009-11-03 11:35:00,9.49,9.49,9.47,9.48,371900.0,6.3281,6.3281,6.3148,6.3214,371900.0
2009-11-03 11:40:00,9.48,9.49,9.46,9.47,305300.0,6.3214,6.3281,6.3081,6.3148,305300.0
2009-11-03 11:45:00,9.48,9.48,9.46,9.48,104200.0,6.3214,6.3214,6.3081,6.3214,104200.0
2009-11-03 11:50:00,9.48,9.49,9.46,9.49,105800.0,6.3214,6.3281,6.3081,6.3281,105800.0
2009-11-03 11:55:00,9.49,9.51,9.48,9.5,160400.0,6.3281,6.3415,6.3214,6.3348,160400.0
2009-11-03 12:00:00,9.5,9.51,9.49,9.49,84100.0,6.3348,6.3415,6.3281,6.3281,84100.0
2009-11-03 12:05:00,9.5,9.5,9.47,9.5,223800.0,6.3348,6.3348,6.3148,6.3348,223800.0
2009-11-03 12:10:00,9.5,9.5,9.47,9.49,111500.0,6.3348,6.3348,6.3148,6.3281,111500.0
2009-11-03 12:15:00,9.5,9.5,9.48,9.48,90300.0,6.3348,6.3348,6.3214,6.3214,90300.0
2009-11-03 12:20:00,9.48,9.49,9.47,9.49,268800.0,6.3214,6.3281,6.3148,6.3281,268800.0
2009-11-03 12:25:00,9.48,9.51,9.48,9.51,192400.0,6.3214,6.3415,6.3214,6.3415,192400.0
2009-11-03 12:30:00,9.51,9.54,9.5,9.54,54000.0,6.3415,6.3615,6.3348,6.3615,54000.0
2009-11-03 12:35:00,9.54,9.57,9.52,9.55,352300.0,6.3615,6.3815,6.3481,6.3681,352300.0
2009-11-03 12:40:00,9.55,9.56,9.52,9.54,155000.0,6.3681,6.3748,6.3481,6.3615,155000.0
2009-11-03 12:45:00,9.53,9.54,9.52,9.54,59200.0,6.3548,6.3615,6.3481,6.3615,59200.0
2009-11-03 12:50:00,9.54,9.55,9.51,9.51,71100.0,6.3615,6.3681,6.3415,6.3415,71100.0
2009-11-03 12:55:00,9.52,9.55,9.5,9.5,644100.0,6.3481,6.3681,6.3348,6.3348,644100.0
2009-11-03 13:00:00,9.5,9.51,9.48,9.49,188000.0,6.3348,6.3415,6.3214,6.3281,188000.0
2009-11-03 13:05:00,9.5,9.51,9.47,9.48,255800.0,6.3348,6.3415,6.3148,6.3214,255800.0
2009-11-03 13:10:00,9.49,9.5,9.47,9.49,158800.0,6.3281,6.3348,6.3148,6.3281,158800.0
2009-11-03 13:15:00,9.5,9.5,9.48,9.48,65400.0,6.3348,6.3348,6.3214,6.3214,65400.0
2009-11-03 13:20:00,9.48,9.51,9.47,9.48,104500.0,6.3214,6.3415,6.3148,6.3214,104500.0
2009-11-03 13:25:00,9.49,9.5,9.47,9.49,102000.0,6.3281,6.3348,6.3148,6.3281,102000.0
2009-11-03 13:30:00,9.49,9.51,9.48,9.49,176000.0,6.3281,6.3415,6.3214,6.3281,176000.0
2009-11-03 13:35:00,9.49,9.5,9.48,9.49,111800.0,6.3281,6.3348,6.3214,6.3281,111800.0
2009-11-03 13:40:00,9.49,9.5,9.48,9.49,81400.0,6.3281,6.3348,6.3214,6.3281,81400.0
2009-11-03 13:45:00,9.48,9.5,9.48,9.49,63300.0,6.3214,6.3348,6.3214,6.3281,63300.0
2009-11-03 13:50:00,9.49,9.5,9.48,9.49,76200.0,6.3281,6.3348,6.3214,6.3281,76200.0
2009-11-03 13:55:00,9.49,9.51,9.49,9.5,258800.0,6.3281,6.3415,6.3281,6.3348,258800.0
2009-11-03 14:00:00,9.49,9.51,9.49,9.5,244700.0,6.3281,6.3415,6.3281,6.3348,244700.0
2009-11-03 14:05:00,9.51,9.51,9.49,9.51,72100.0,6.3415,6.3415,6.3281,6.3415,72100.0
2009-11-03 14:10:00,9.51,9.52,9.5,9.51,405400.0,6.3415,6.3481,6.3348,6.3415,405400.0
2009-11-03 14:15:00,9.51,9.51,9.5,9.51,70000.0,6.3415,6.3415,6.3348,6.3415,70000.0
2009-11-03 14:20:00,9.51,9.52,9.49,9.5,676600.0,6.3415,6.3481,6.3281,6.3348,676600.0
2009-11-03 14:25:00,9.49,9.51,9.49,9.49,451700.0,6.3281,6.3415,6.3281,6.3281,451700.0
2009-11-03 14:30:00,9.49,9.51,9.49,9.5,237100.0,6.3281,6.3415,6.3281,6.3348,237100.0
2009-11-03 14:35:00,9.5,9.5,9.47,9.48,286700.0,6.3348,6.3348,6.3148,6.3214,286700.0
2009-11-03 14:40:00,9.49,9.5,9.48,9.5,70900.0,6.3281,6.3348,6.3214,6.3348,70900.0
2009-11-03 14:45:00,9.49,9.5,9.49,9.49,40700.0,6.3281,6.3348,6.3281,6.3281,40700.0
2009-11-03 14:50:00,9.5,9.5,9.49,9.49,82500.0,6.3348,6.3348,6.3281,6.3281,82500.0
2009-11-03 14:55:00,9.49,9.5,9.47,9.48,285500.0,6.3281,6.3348,6.3148,6.3214,285500.0
2009-11-03 15:00:00,9.48,9.5,9.48,9.5,70800.0,6.3214,6.3348,6.3214,6.3348,70800.0
2009-11-03 15:05:00,9.5,9.5,9.49,9.49,50800.0,6.3348,6.3348,6.3281,6.3281,50800.0
2009-11-03 15:10:00,9.49,9.5,9.49,9.5,114900.0,6.3281,6.3348,6.3281,6.3348,114900.0
2009-11-03 15:15:00,9.5,9.5,9.48,9.49,155500.0,6.3348,6.3348,6.3214,6.3281,155500.0
2009-11-03 15:20:00,9.49,9.49,9.48,9.49,68300.0,6.3281,6.3281,6.3214,6.3281,68300.0
2009-11-03 15:25:00,9.49,9.49,9.47,9.48,223000.0,6.3281,6.3281,6.3148,6.3214,223000.0
2009-11-03 15:30:00,9.48,9.5,9.47,9.48,591000.0,6.3214,6.3348,6.3148,6.3214,591000.0
2009-11-03 15:35:00,9.49,9.5,9.47,9.49,365600.0,6.3281,6.3348,6.3148,6.3281,365600.0
2009-11-03 15:40:00,9.48,9.5,9.48,9.48,439100.0,6.3214,6.3348,6.3214,6.3214,439100.0
2009-11-03 15:45:00,9.48,9.51,9.48,9.51,293500.0,6.3214,6.3415,6.3214,6.3415,293500.0
2009-11-03 15:50:00,9.51,9.51,9.49,9.49,282700.0,6.3415,6.3415,6.3281,6.3281,282700.0
2009-11-03 15:55:00,9.49,9.51,9.48,9.5,616200.0,6.3281,6.3415,6.3214,6.3348,616200.0
2009-11-04 09:30:00,9.56,9.69,9.56,9.68,666200.0,6.3748,6.4615,6.3748,6.4548,666200.0
2009-11-04 09:35:00,9.68,9.69,9.61,9.66,498600.0,6.4548,6.4615,6.4081,6.4415,498600.0
2009-11-04 09:40:00,9.66,9.67,9.58,9.62,336900.0,6.4415,6.4481,6.3881,6.4148,336900.0
2009-11-04 09:45:00,9.61,9.64,9.57,9.61,391500.0,6.4081,6.4281,6.3815,6.4081,391500.0
2009-11-04 09:50:00,9.61,9.63,9.56,9.56,474800.0,6.4081,6.4215,6.3748,6.3748,474800.0
2009-11-04 09:55:00,9.56,9.62,9.56,9.62,474900.0,6.3748,6.4148,6.3748,6.4148,474900.0
2009-11-04 10:00:00,9.62,9.65,9.6,9.63,207800.0,6.4148,6.4348,6.4015,6.4215,207800.0
2009-11-04 10:05:00,9.63,9.66,9.62,9.65,266800.0,6.4215,6.4415,6.4148,6.4348,266800.0
2009-11-04 10:10:00,9.65,9.7,9.65,9.65,265700.0,6.4348,6.4681,6.4348,6.4348,265700.0
2009-11-04 10:15:00,9.66,9.67,9.64,9.65,106400.0,6.4415,6.4481,6.4281,6.4348,106400.0
2009-11-04 10:20:00,9.65,9.67,9.64,9.65,179200.0,6.4348,6.4481,6.4281,6.4348,179200.0
2009-11-04 10:25:00,9.65,9.65,9.6,9.62,277300.0,6.4348,6.4348,6.4015,6.4148,277300.0
2009-11-04 10:30:00,9.63,9.66,9.62,9.64,69200.0,6.4215,6.4415,6.4148,6.4281,69200.0
2009-11-04 10:35:00,9.64,9.65,9.61,9.62,197300.0,6.4281,6.4348,6.4081,6.4148,197300.0
2009-11-04 10:40:00,9.62,9.65,9.61,9.65,78800.0,6.4148,6.4348,6.4081,6.4348,78800.0
2009-11-04 10:45:00,9.65,9.65,9.64,9.65,30900.0,6.4348,6.4348,6.4281,6.4348,30900.0
2009-11-04 10:50:00,9.65,9.67,9.64,9.66,82800.0,6.4348,6.4481,6.4281,6.4415,82800.0
2009-11-04 10:55:00,9.67,9.67,9.65,9.65,90200.0,6.4481,6.4481,6.4348,6.4348,90200.0
2009-11-04 11:00:00,9.65,9.65,9.64,9.65,158300.0,6.4348,6.4348,6.4281,6.4348,158300.0
2009-11-04 11:05:00,9.66,9.66,9.62,9.63,86800.0,6.4415,6.4415,6.4148,6.4215,86800.0
2009-11-04 11:10:00,9.63,9.63,9.61,9.62,96500.0,6.4215,6.4215,6.4081,6.4148,96500.0
2009-11-04 11:15:00,9.62,9.62,9.61,9.61,31000.0,6.4148,6.4148,6.4081,6.4081,31000.0
2009-11-04 11:20:00,9.61,9.64,9.61,9.64,106300.0,6.4081,6.4281,6.4081,6.4281,106300.0
2009-11-04 11:25:00,9.63,9.64,9.63,9.63,90300.0,6.4215,6.4281,6.4215,6.4215,90300.0
2009-11-04 11:30:00,9.63,9.63,9.6,9.6,186000.0,6.4215,6.4215,6.4015,6.4015,186000.0
2009-11-04 11:35:00,9.6,9.61,9.59,9.59,149900.0,6.4015,6.4081,6.3948,6.3948,149900.0
2009-11-04 11:40:00,9.6,9.6,9.57,9.59,308300.0,6.4015,6.4015,6.3815,6.3948,308300.0
2009-11-04 11:45:00,9.59,9.61,9.58,9.58,193500.0,6.3948,6.4081,6.3881,6.3881,193500.0
2009-11-04 11:50:00,9.58,9.61,9.57,9.6,219500.0,6.3881,6.4081,6.3815,6.4015,219500.0
2009-11-04 11:55:00,9.6,9.61,9.57,9.57,117400.0,6.4015,6.4081,6.3815,6.3815,117400.0
2009-11-04 12:00:00,9.58,9.59,9.57,9.58,46900.0,6.3881,6.3948,6.3815,6.3881,46900.0
2009-11-04 12:05:00,9.59,9.59,9.57,9.58,52400.0,6.3948,6.3948,6.3815,6.3881,52400.0
2009-11-04 12:10:00,9.57,9.58,9.56,9.58,81100.0,6.3815,6.3881,6.3748,6.3881,81100.0
2009-11-04 12:15:00,9.58,9.58,9.57,9.57,29700.0,6.3881,6.3881,6.3815,6.3815,29700.0
2009-11-04 12:20:00,9.58,9.59,9.57,9.58,44800.0,6.3881,6.3948,6.3815,6.3881,44800.0
2009-11-04 12:25:00,9.59,9.6,9.59,9.59,95700.0,6.3948,6.4015,6.3948,6.3948,95700.0
2009-11-04 12:30:00,9.6,9.61,9.59,9.61,105700.0,6.4015,6.4081,6.3948,6.4081,105700.0
2009-11-04 12:35:00,9.61,9.62,9.6,9.6,138400.0,6.4081,6.4148,6.4015,6.4015,138400.0
2009-11-04 12:40:00,9.61,9.63,9.6,9.63,75900.0,6.4081,6.4215,6.4015,6.4215,75900.0
2009-11-04 12:45:00,9.63,9.63,9.61,9.61,69500.0,6.4215,6.4215,6.4081,6.4081,69500.0
2009-11-04 12:50:00,9.61,9.62,9.6,9.61,155200.0,6.4081,6.4148,6.4015,6.4081,155200.0
2009-11-04 12:55:00,9.62,9.64,9.61,9.63,304300.0,6.4148,6.4281,6.4081,6.4215,304300.0
2009-11-04 13:00:00,9.64,9.64,9.61,9.63,448100.0,6.4281,6.4281,6.4081,6.4215,448100.0
2009-11-04 13:05:00,9.63,9.63,9.62,9.63,266300.0,6.4215,6.4215,6.4148,6.4215,266300.0
2009-11-04 13:10:00,9.63,9.63,9.62,9.63,29700.0,6.4215,6.4215,6.4148,6.4215,29700.0
2009-11-04 13:15:00,9.63,9.63,9.61,9.61,87300.0,6.4215,6.4215,6.4081,6.4081,87300.0
2009-11-04 13:20:00,9.61,9.64,9.61,9.63,440400.0,6.4081,6.4281,6.4081,6.4215,440400.0
2009-11-04 13:25:00,9.62,9.63,9.6,9.62,235500.0,6.4148,6.4215,6.4015,6.4148,235500.0
2009-11-04 13:30:00,9.62,9.63,9.62,9.63,57200.0,6.4148,6.4215,6.4148,6.4215,57200.0
2009-11-04 13:35:00,9.63,9.64,9.62,9.63,123400.0,6.4215,6.4281,6.4148,6.4215,123400.0
2009-11-04 13:40:00,9.63,9.64,9.62,9.63,89400.0,6.4215,6.4281,6.4148,6.4215,89400.0
2009-11-04 13:45:00,9.63,9.64,9.62,9.63,81700.0,6.4215,6.4281,6.4148,6.4215,81700.0
2009-11-04 13:50:00,9.64,9.64,9.62,9.64,167100.0,6.4281,6.4281,6.4148,6.4281,167100.0
2009-11-04 13:55:00,9.64,9.65,9.63,9.65,69500.0,6.4281,6.4348,6.4215,6.4348,69500.0
2009-11-04 14:00:00,9.64,9.65,9.63,9.63,255600.0,6.4281,6.4348,6.4215,6.4215,255600.0
2009-11-04 14:05:00,9.63,9.64,9.62,9.63,53100.0,6.4215,6.4281,6.4148,6.4215,53100.0
2009-11-04 14:10:00,9.63,9.65,9.62,9.63,120700.0,6.4215,6.4348,6.4148,6.4215,120700.0
2009-11-04 14:15:00,9.63,9.7,9.61,9.62,356900.0,6.4215,6.4681,6.4081,6.4148,356900.0
2009-11-04 14:20:00,9.61,9.72,9.61,9.68,804500.0,6.4081,6.4815,6.4081,6.4548,804500.0
2009-11-04 14:25:00,9.68,9.7,9.62,9.63,897400.0,6.4548,6.4681,6.4148,6.4215,897400.0
2009-11-04 14:30:00,9.64,9.74,9.6,9.71,1124500.0,6.4281,6.4948,6.4015,6.4748,1124500.0
2009-11-04 14:35:00,9.72,9.73,9.7,9.72,505700.0,6.4815,6.4882,6.4681,6.4815,505700.0
2009-11-04 14:40:00,9.73,9.78,9.71,9.74,868000.0,6.4882,6.5215,6.4748,6.4948,868000.0
2009-11-04 14:45:00,9.74,9.77,9.73,9.76,683100.0,6.4948,6.5148,6.4882,6.5082,683100.0
2009-11-04 14:50:00,9.76,9.77,9.72,9.72,743700.0,6.5082,6.5148,6.4815,6.4815,743700.0
2009-11-04 14:55:00,9.73,9.75,9.71,9.75,193300.0,6.4882,6.5015,6.4748,6.5015,193300.0
2009-11-04 15:00:00,9.74,9.76,9.72,9.73,530100.0,6.4948,6.5082,6.4815,6.4882,530100.0
2009-11-04 15:05:00,9.73,9.74,9.72,9.74,164700.0,6.4882,6.4948,6.4815,6.4948,164700.0
2009-11-04 15:10:00,9.73,9.75,9.69,9.71,759800.0,6.4882,6.5015,6.4615,6.4748,759800.0
2009-11-04 15:15:00,9.72,9.75,9.71,9.72,699800.0,6.4815,6.5015,6.4748,6.4815,699800.0
2009-11-04 15:20:00,9.72,9.75,9.72,9.75,360800.0,6.4815,6.5015,6.4815,6.5015,360800.0
2009-11-04 15:25:00,9.74,9.77,9.74,9.76,430400.0,6.4948,6.5148,6.4948,6.5082,430400.0
2009-11-04 15:30:00,9.75,9.76,9.71,9.71,399800.0,6.5015,6.5082,6.4748,6.4748,399800.0
2009-11-04 15:35:00,9.71,9.73,9.68,9.7,470600.0,6.4748,6.4882,6.4548,6.4681,470600.0
2009-11-04 15:40:00,9.7,9.7,9.65,9.68,244400.0,6.4681,6.4681,6.4348,6.4548,244400.0
2009-11-04 15:45:00,9.67,9.68,9.64,9.67,638900.0,6.4481,6.4548,6.4281,6.4481,638900.0
2009-11-04 15:50:00,9.67,9.68,9.63,9.67,445800.0,6.4481,6.4548,6.4215,6.4481,445800.0
2009-11-04 15:55:00,9.67,9.68,9.65,9.67,651800.0,6.4481,6.4548,6.4348,6.4481,651800.0
2009-11-05 09:30:00,9.72,9.76,9.7,9.74,179000.0,6.4815,6.5082,6.4681,6.4948,179000.0
2009-11-05 09:35:00,9.74,9.74,9.68,9.7,440800.0,6.4948,6.4948,6.4548,6.4681,440800.0
2009-11-05 09:40:00,9.68,9.7,9.67,9.68,168800.0,6.4548,6.4681,6.4481,6.4548,168800.0
2009-11-05 09:45:00,9.68,9.72,9.67,9.71,243400.0,6.4548,6.4815,6.4481,6.4748,243400.0
2009-11-05 09:50:00,9.71,9.75,9.71,9.75,251000.0,6.4748,6.5015,6.4748,6.5015,251000.0
2009-11-05 09:55:00,9.75,9.76,9.73,9.74,497600.0,6.5015,6.5082,6.4882,6.4948,497600.0
2009-11-05 10:00:00,9.74,9.78,9.74,9.75,596300.0,6.4948,6.5215,6.4948,6.5015,596300.0
2009-11-05 10:05:00,9.76,9.76,9.74,9.75,427300.0,6.5082,6.5082,6.4948,6.5015,427300.0
2009-11-05 10:10:00,9.75,9.75,9.72,9.73,148300.0,6.5015,6.5015,6.4815,6.4882,148300.0
2009-11-05 10:15:00,9.73,9.73,9.71,9.71,69200.0,6.4882,6.4882,6.4748,6.4748,69200.0
2009-11-05 10:20:00,9.72,9.74,9.71,9.74,162900.0,6.4815,6.4948,6.4748,6.4948,162900.0
2009-11-05 10:25:00,9.74,9.76,9.73,9.74,154800.0,6.4948,6.5082,6.4882,6.4948,154800.0
2009-11-05 10:30:00,9.74,9.76,9.74,9.74,381000.0,6.4948,6.5082,6.4948,6.4948,381000.0
2009-11-05 10:35:00,9.74,9.77,9.74,9.76,251000.0,6.4948,6.5148,6.4948,6.5082,251000.0
2009-11-05 10:40:00,9.76,9.76,9.75,9.75,32900.0,6.5082,6.5082,6.5015,6.5015,32900.0
2009-11-05 10:45:00,9.75,9.76,9.74,9.74,103600.0,6.5015,6.5082,6.4948,6.4948,103600.0
2009-11-05 10:50:00,9.74,9.75,9.74,9.74,73000.0,6.4948,6.5015,6.4948,6.4948,73000.0
2009-11-05 10:55:00,9.74,9.75,9.74,9.74,16700.0,6.4948,6.5015,6.4948,6.4948,16700.0
2009-11-05 11:00:00,9.75,9.75,9.73,9.73,122200.0,6.5015,6.5015,6.4882,6.4882,122200.0
2009-11-05 11:05:00,9.74,9.74,9.7,9.7,253300.0,6.4948,6.4948,6.4681,6.4681,253300.0
2009-11-05 11:10:00,9.7,9.72,9.7,9.72,238800.0,6.4681,6.4815,6.4681,6.4815,238800.0
2009-11-05 11:15:00,9.73,9.74,9.7,9.71,131800.0,6.4882,6.4948,6.4681,6.4748,131800.0
2009-11-05 11:20:00,9.7,9.71,9.7,9.7,7200.0,6.4681,6.4748,6.4681,6.4681,7200.0
2009-11-05 11:25:00,9.7,9.71,9.7,9.71,8300.0,6.4681,6.4748,6.4681,6.4748,8300.0
2009-11-05 11:30:00,9.7,9.71,9.7,9.7,11800.0,6.4681,6.4748,6.4681,6.4681,11800.0
2009-11-05 11:35:00,9.71,9.72,9.7,9.72,69000.0,6.4748,6.4815,6.4681,6.4815,69000.0
2009-11-05 11:40:00,9.72,9.72,9.7,9.7,190500.0,6.4815,6.4815,6.4681,6.4681,190500.0
2009-11-05 11:45:00,9.7,9.7,9.67,9.67,97200.0,6.4681,6.4681,6.4481,6.4481,97200.0
2009-11-05 11:50:00,9.67,9.69,9.65,9.67,328500.0,6.4481,6.4615,6.4348,6.4481,328500.0
2009-11-05 11:55:00,9.67,9.68,9.66,9.66,20100.0,6.4481,6.4548,6.4415,6.4415,20100.0
2009-11-05 12:00:00,9.67,9.67,9.66,9.66,26400.0,6.4481,6.4481,6.4415,6.4415,26400.0
2009-11-05 12:05:00,9.67,9.7,9.66,9.69,136500.0,6.4481,6.4681,6.4415,6.4615,136500.0
2009-11-05 12:10:00,9.7,9.7,9.68,9.69,95300.0,6.4681,6.4681,6.4548,6.4615,95300.0
2009-11-05 12:15:00,9.69,9.7,9.68,9.7,38200.0,6.4615,6.4681,6.4548,6.4681,38200.0
2009-11-05 12:20:00,9.7,9.72,9.69,9.71,181100.0,6.4681,6.4815,6.4615,6.4748,181100.0
2009-11-05 12:25:00,9.72,9.72,9.7,9.72,122600.0,6.4815,6.4815,6.4681,6.4815,122600.0
2009-11-05 12:30:00,9.71,9.74,9.71,9.72,99700.0,6.4748,6.4948,6.4748,6.4815,99700.0
2009-11-05 12:35:00,9.72,9.73,9.71,9.72,29600.0,6.4815,6.4882,6.4748,6.4815,29600.0
2009-11-05 12:40:00,9.71,9.72,9.7,9.7,40200.0,6.4748,6.4815,6.4681,6.4681,40200.0
2009-11-05 12:45:00,9.71,9.72,9.7,9.72,54500.0,6.4748,6.4815,6.4681,6.4815,54500.0
2009-11-05 12:50:00,9.71,9.72,9.71,9.71,21800.0,6.4748,6.4815,6.4748,6.4748,21800.0
2009-11-05 12:55:00,9.72,9.73,9.71,9.73,45800.0,6.4815,6.4882,6.4748,6.4882,45800.0
2009-11-05 13:00:00,9.72,9.73,9.71,9.72,45500.0,6.4815,6.4882,6.4748,6.4815,45500.0
2009-11-05 13:05:00,9.72,9.73,9.69,9.73,288100.0,6.4815,6.4882,6.4615,6.4882,288100.0
2009-11-05 13:10:00,9.73,9.77,9.72,9.76,385500.0,6.4882,6.5148,6.4815,6.5082,385500.0
2009-11-05 13:15:00,9.77,9.78,9.75,9.77,612100.0,6.5148,6.5215,6.5015,6.5148,612100.0
2009-11-05 13:20:00,9.77,9.79,9.76,9.78,301800.0,6.5148,6.5282,6.5082,6.5215,301800.0
2009-11-05 13:25:00,9.77,9.79,9.75,9.78,350400.0,6.5148,6.5282,6.5015,6.5215,350400.0
2009-11-05 13:30:00,9.78,9.8,9.76,9.79,349900.0,6.5215,6.5348,6.5082,6.5282,349900.0
2009-11-05 13:35:00,9.78,9.81,9.77,9.8,575000.0,6.5215,6.5415,6.5148,6.5348,575000.0
2009-11-05 13:40:00,9.8,9.84,9.8,9.83,592300.0,6.5348,6.5615,6.5348,6.5548,592300.0
2009-11-05 13:45:00,9.83,9.86,9.83,9.85,218400.0,6.5548,6.5748,6.5548,6.5682,218400.0
2009-11-05 13:50:00,9.86,9.87,9.81,9.85,937600.0,6.5748,6.5815,6.5415,6.5682,937600.0
2009-11-05 13:55:00,9.84,9.86,9.82,9.84,343500.0,6.5615,6.5748,6.5482,6.5615,343500.0
2009-11-05 14:00:00,9.85,9.86,9.83,9.84,331100.0,6.5682,6.5748,6.5548,6.5615,331100.0
2009-11-05 14:05:00,9.84,9.85,9.82,9.82,143900.0,6.5615,6.5682,6.5482,6.5482,143900.0
2009-11-05 14:10:00,9.83,9.87,9.82,9.85,809100.0,6.5548,6.5815,6.5482,6.5682,809100.0
2009-11-05 14:15:00,9.86,9.86,9.84,9.85,209500.0,6.5748,6.5748,6.5615,6.5682,209500.0
2009-11-05 14:20:00,9.85,9.85,9.83,9.84,99100.0,6.5682,6.5682,6.5548,6.5615,99100.0
2009-11-05 14:25:00,9.85,9.87,9.84,9.86,329900.0,6.5682,6.5815,6.5615,6.5748,329900.0
2009-11-05 14:30:00,9.86,9.88,9.85,9.85,388200.0,6.5748,6.5882,6.5682,6.5682,388200.0
2009-11-05 14:35:00,9.85,9.86,9.84,9.85,271300.0,6.5682,6.5748,6.5615,6.5682,271300.0
2009-11-05 14:40:00,9.85,9.86,9.84,9.84,222700.0,6.5682,6.5748,6.5615,6.5615,222700.0
2009-11-05 14:45:00,9.84,9.88,9.84,9.85,407700.0,6.5615,6.5882,6.5615,6.5682,407700.0
2009-11-05 14:50:00,9.85,9.87,9.84,9.85,237300.0,6.5682,6.5815,6.5615,6.5682,237300.0
2009-11-05 14:55:00,9.85,9.86,9.85,9.85,116100.0,6.5682,6.5748,6.5682,6.5682,116100.0
2009-11-05 15:00:00,9.85,9.88,9.85,9.86,284400.0,6.5682,6.5882,6.5682,6.5748,284400.0
2009-11-05 15:05:00,9.86,9.87,9.85,9.86,214500.0,6.5748,6.5815,6.5682,6.5748,214500.0
2009-11-05 15:10:00,9.85,9.86,9.85,9.86,65800.0,6.5682,6.5748,6.5682,6.5748,65800.0
2009-11-05 15:15:00,9.85,9.86,9.85,9.86,70600.0,6.5682,6.5748,6.5682,6.5748,70600.0
2009-11-05 15:20:00,9.86,9.86,9.84,9.85,118200.0,6.5748,6.5748,6.5615,6.5682,118200.0
2009-11-05 15:25:00,9.85,9.85,9.84,9.85,145700.0,6.5682,6.5682,6.5615,6.5682,145700.0
2009-11-05 15:30:00,9.85,9.86,9.83,9.85,415100.0,6.5682,6.5748,6.5548,6.5682,415100.0
2009-11-05 15:35:00,9.85,9.86,9.84,9.85,324100.0,6.5682,6.5748,6.5615,6.5682,324100.0
2009-11-05 15:40:00,9.85,9.85,9.82,9.83,313200.0,6.5682,6.5682,6.5482,6.5548,313200.0
2009-11-05 15:45:00,9.82,9.83,9.81,9.83,466600.0,6.5482,6.5548,6.5415,6.5548,466600.0
2009-11-05 15:50:00,9.83,9.84,9.81,9.82,654400.0,6.5548,6.5615,6.5415,6.5482,654400.0
2009-11-05 15:55:00,9.81,9.82,9.79,9.79,2637400.0,6.5415,6.5482,6.5282,6.5282,2637400.0
2009-11-06 09:30:00,9.75,9.76,9.71,9.76,349300.0,6.5015,6.5082,6.4748,6.5082,349300.0
2009-11-06 09:35:00,9.75,9.82,9.75,9.81,234700.0,6.5015,6.5482,6.5015,6.5415,234700.0
2009-11-06 09:40:00,9.81,9.87,9.8,9.86,279500.0,6.5415,6.5815,6.5348,6.5748,279500.0
2009-11-06 09:45:00,9.86,9.91,9.83,9.85,442600.0,6.5748,6.6082,6.5548,6.5682,442600.0
2009-11-06 09:50:00,9.84,9.85,9.8,9.83,434900.0,6.5615,6.5682,6.5348,6.5548,434900.0
2009-11-06 09:55:00,9.82,9.88,9.82,9.88,255200.0,6.5482,6.5882,6.5482,6.5882,255200.0
2009-11-06 10:00:00,9.88,9.9,9.86,9.86,252900.0,6.5882,6.6015,6.5748,6.5748,252900.0
2009-11-06 10:05:00,9.87,9.89,9.85,9.86,203700.0,6.5815,6.5948,6.5682,6.5748,203700.0
2009-11-06 10:10:00,9.86,9.89,9.86,9.88,162700.0,6.5748,6.5948,6.5748,6.5882,162700.0
2009-11-06 10:15:00,9.87,9.89,9.85,9.85,307900.0,6.5815,6.5948,6.5682,6.5682,307900.0
2009-11-06 10:20:00,9.85,9.86,9.82,9.85,234300.0,6.5682,6.5748,6.5482,6.5682,234300.0
2009-11-06 10:25:00,9.84,9.84,9.76,9.76,448700.0,6.5615,6.5615,6.5082,6.5082,448700.0
2009-11-06 10:30:00,9.76,9.8,9.74,9.8,169200.0,6.5082,6.5348,6.4948,6.5348,169200.0
2009-11-06 10:35:00,9.79,9.8,9.79,9.79,43800.0,6.5282,6.5348,6.5282,6.5282,43800.0
2009-11-06 10:40:00,9.8,9.8,9.74,9.74,541300.0,6.5348,6.5348,6.4948,6.4948,541300.0
2009-11-06 10:45:00,9.74,9.8,9.74,9.8,105400.0,6.4948,6.5348,6.4948,6.5348,105400.0
2009-11-06 10:50:00,9.79,9.82,9.77,9.82,439200.0,6.5282,6.5482,6.5148,6.5482,439200.0
2009-11-06 10:55:00,9.81,9.84,9.81,9.83,136700.0,6.5415,6.5615,6.5415,6.5548,136700.0
2009-11-06 11:00:00,9.82,9.83,9.82,9.83,50600.0,6.5482,6.5548,6.5482,6.5548,50600.0
2009-11-06 11:05:00,9.82,9.84,9.82,9.83,238500.0,6.5482,6.5615,6.5482,6.5548,238500.0
2009-11-06 11:10:00,9.82,9.84,9.82,9.83,62500.0,6.5482,6.5615,6.5482,6.5548,62500.0
2009-11-06 11:15:00,9.83,9.86,9.82,9.86,179700.0,6.5548,6.5748,6.5482,6.5748,179700.0
2009-11-06 11:20:00,9.86,9.87,9.81,9.83,116400.0,6.5748,6.5815,6.5415,6.5548,116400.0
2009-11-06 11:25:00,9.82,9.86,9.81,9.85,99100.0,6.5482,6.5748,6.5415,6.5682,99100.0
2009-11-06 11:30:00,9.86,9.89,9.84,9.86,192800.0,6.5748,6.5948,6.5615,6.5748,192800.0
2009-11-06 11:35:00,9.86,9.86,9.84,9.85,145000.0,6.5748,6.5748,6.5615,6.5682,145000.0
2009-11-06 11:40:00,9.85,9.86,9.83,9.83,364000.0,6.5682,6.5748,6.5548,6.5548,364000.0
2009-11-06 11:45:00,9.83,9.83,9.81,9.82,158300.0,6.5548,6.5548,6.5415,6.5482,158300.0
2009-11-06 11:50:00,9.81,9.84,9.81,9.83,85100.0,6.5415,6.5615,6.5415,6.5548,85100.0
2009-11-06 11:55:00,9.82,9.83,9.8,9.8,57100.0,6.5482,6.5548,6.5348,6.5348,57100.0
2009-11-06 12:00:00,9.81,9.82,9.79,9.79,208500.0,6.5415,6.5482,6.5282,6.5282,208500.0
2009-11-06 12:05:00,9.79,9.81,9.78,9.81,69400.0,6.5282,6.5415,6.5215,6.5415,69400.0
2009-11-06 12:10:00,9.81,9.82,9.81,9.82,146400.0,6.5415,6.5482,6.5415,6.5482,146400.0
2009-11-06 12:15:00,9.81,9.82,9.79,9.79,32900.0,6.5415,6.5482,6.5282,6.5282,32900.0
2009-11-06 12:20:00,9.79,9.8,9.79,9.8,15900.0,6.5282,6.5348,6.5282,6.5348,15900.0
2009-11-06 12:25:00,9.8,9.82,9.79,9.81,84300.0,6.5348,6.5482,6.5282,6.5415,84300.0
2009-11-06 12:30:00,9.81,9.82,9.8,9.81,57700.0,6.5415,6.5482,6.5348,6.5415,57700.0
2009-11-06 12:35:00,9.81,9.82,9.79,9.81,273500.0,6.5415,6.5482,6.5282,6.5415,273500.0
2009-11-06 12:40:00,9.81,9.82,9.81,9.81,33000.0,6.5415,6.5482,6.5415,6.5415,33000.0
2009-11-06 12:45:00,9.81,9.82,9.78,9.79,166700.0,6.5415,6.5482,6.5215,6.5282,166700.0
2009-11-06 12:50:00,9.78,9.81,9.78,9.79,187900.0,6.5215,6.5415,6.5215,6.5282,187900.0
2009-11-06 12:55:00,9.79,9.8,9.78,9.78,62900.0,6.5282,6.5348,6.5215,6.5215,62900.0
2009-11-06 13:00:00,9.79,9.79,9.77,9.77,45400.0,6.5282,6.5282,6.5148,6.5148,45400.0
2009-11-06 13:05:00,9.78,9.78,9.75,9.78,274300.0,6.5215,6.5215,6.5015,6.5215,274300.0
2009-11-06 13:10:00,9.77,9.79,9.77,9.79,48700.0,6.5148,6.5282,6.5148,6.5282,48700.0
2009-11-06 13:15:00,9.79,9.8,9.78,9.8,31500.0,6.5282,6.5348,6.5215,6.5348,31500.0
2009-11-06 13:20:00,9.8,9.8,9.79,9.8,35400.0,6.5348,6.5348,6.5282,6.5348,35400.0
2009-11-06 13:25:00,9.8,9.8,9.79,9.8,32900.0,6.5348,6.5348,6.5282,6.5348,32900.0
2009-11-06 13:30:00,9.8,9.81,9.79,9.81,87500.0,6.5348,6.5415,6.5282,6.5415,87500.0
2009-11-06 13:35:00,9.81,9.81,9.79,9.8,74400.0,6.5415,6.5415,6.5282,6.5348,74400.0
2009-11-06 13:40:00,9.8,9.8,9.79,9.79,17100.0,6.5348,6.5348,6.5282,6.5282,17100.0
2009-11-06 13:45:00,9.8,9.81,9.79,9.8,161000.0,6.5348,6.5415,6.5282,6.5348,161000.0
2009-11-06 13:50:00,9.8,9.81,9.8,9.81,104800.0,6.5348,6.5415,6.5348,6.5415,104800.0
2009-11-06 13:55:00,9.8,9.81,9.8,9.8,56800.0,6.5348,6.5415,6.5348,6.5348,56800.0
2009-11-06 14:00:00,9.81,9.81,9.79,9.81,315000.0,6.5415,6.5415,6.5282,6.5415,315000.0
2009-11-06 14:05:00,9.81,9.81,9.77,9.79,163700.0,6.5415,6.5415,6.5148,6.5282,163700.0
2009-11-06 14:10:00,9.79,9.8,9.78,9.8,36100.0,6.5282,6.5348,6.5215,6.5348,36100.0
2009-11-06 14:15:00,9.8,9.8,9.79,9.8,38700.0,6.5348,6.5348,6.5282,6.5348,38700.0
2009-11-06 14:20:00,9.8,9.8,9.79,9.8,30600.0,6.5348,6.5348,6.5282,6.5348,30600.0
2009-11-06 14:25:00,9.8,9.81,9.79,9.8,107200.0,6.5348,6.5415,6.5282,6.5348,107200.0
2009-11-06 14:30:00,9.8,9.8,9.79,9.8,11800.0,6.5348,6.5348,6.5282,6.5348,11800.0
2009-11-06 14:35:00,9.8,9.82,9.79,9.81,798300.0,6.5348,6.5482,6.5282,6.5415,798300.0
2009-11-06 14:40:00,9.81,9.84,9.8,9.84,1105600.0,6.5415,6.5615,6.5348,6.5615,1105600.0
2009-11-06 14:45:00,9.84,9.84,9.8,9.82,835500.0,6.5615,6.5615,6.5348,6.5482,835500.0
2009-11-06 14:50:00,9.83,9.85,9.82,9.82,308600.0,6.5548,6.5682,6.5482,6.5482,308600.0
2009-11-06 14:55:00,9.82,9.83,9.81,9.82,229500.0,6.5482,6.5548,6.5415,6.5482,229500.0
2009-11-06 15:00:00,9.81,9.82,9.79,9.8,140300.0,6.5415,6.5482,6.5282,6.5348,140300.0
2009-11-06 15:05:00,9.79,9.8,9.79,9.79,90100.0,6.5282,6.5348,6.5282,6.5282,90100.0
2009-11-06 15:10:00,9.79,9.81,9.79,9.79,169700.0,6.5282,6.5415,6.5282,6.5282,169700.0
2009-11-06 15:15:00,9.79,9.79,9.77,9.78,87400.0,6.5282,6.5282,6.5148,6.5215,87400.0
2009-11-06 15:20:00,9.78,9.8,9.77,9.78,411600.0,6.5215,6.5348,6.5148,6.5215,411600.0
2009-11-06 15:25:00,9.78,9.8,9.78,9.79,79600.0,6.5215,6.5348,6.5215,6.5282,79600.0
2009-11-06 15:30:00,9.8,9.81,9.78,9.79,97200.0,6.5348,6.5415,6.5215,6.5282,97200.0
2009-11-06 15:35:00,9.78,9.82,9.78,9.78,263200.0,6.5215,6.5482,6.5215,6.5215,263200.0
2009-11-06 15:40:00,9.78,9.81,9.78,9.8,192200.0,6.5215,6.5415,6.5215,6.5348,192200.0
2009-11-06 15:45:00,9.8,9.8,9.78,9.79,70800.0,6.5348,6.5348,6.5215,6.5282,70800.0
2009-11-06 15:50:00,9.78,9.81,9.78,9.8,194000.0,6.5215,6.5415,6.5215,6.5348,194000.0
2009-11-06 15:55:00,9.8,9.8,9.79,9.8,248100.0,6.5348,6.5348,6.5282,6.5348,248100.0
2009-11-09 09:30:00,9.81,9.85,9.75,9.84,516500.0,6.5415,6.5682,6.5015,6.5615,516500.0
2009-11-09 09:35:00,9.84,9.89,9.84,9.89,106200.0,6.5615,6.5948,6.5615,6.5948,106200.0
2009-11-09 09:40:00,9.89,9.9,9.88,9.88,121800.0,6.5948,6.6015,6.5882,6.5882,121800.0
2009-11-09 09:45:00,9.89,9.93,9.89,9.89,302900.0,6.5948,6.6215,6.5948,6.5948,302900.0
2009-11-09 09:50:00,9.89,9.92,9.88,9.92,99900.0,6.5948,6.6148,6.5882,6.6148,99900.0
2009-11-09 09:55:00,9.91,9.92,9.89,9.91,164700.0,6.6082,6.6148,6.5948,6.6082,164700.0
2009-11-09 10:00:00,9.92,9.94,9.9,9.9,107100.0,6.6148,6.6282,6.6015,6.6015,107100.0
2009-11-09 10:05:00,9.91,9.94,9.9,9.94,125400.0,6.6082,6.6282,6.6015,6.6282,125400.0
2009-11-09 10:10:00,9.94,9.95,9.92,9.92,68500.0,6.6282,6.6349,6.6148,6.6148,68500.0
2009-11-09 10:15:00,9.93,9.94,9.92,9.93,91000.0,6.6215,6.6282,6.6148,6.6215,91000.0
2009-11-09 10:20:00,9.93,9.94,9.9,9.92,321500.0,6.6215,6.6282,6.6015,6.6148,321500.0
2009-11-09 10:25:00,9.92,9.94,9.91,9.93,186900.0,6.6148,6.6282,6.6082,6.6215,186900.0
2009-11-09 10:30:00,9.93,9.94,9.92,9.93,199800.0,6.6215,6.6282,6.6148,6.6215,199800.0
2009-11-09 10:35:00,9.93,9.93,9.92,9.92,106400.0,6.6215,6.6215,6.6148,6.6148,106400.0
2009-11-09 10:40:00,9.93,9.95,9.91,9.94,331500.0,6.6215,6.6349,6.6082,6.6282,331500.0
2009-11-09 10:45:00,9.94,9.96,9.93,9.95,174000.0,6.6282,6.6415,6.6215,6.6349,174000.0
2009-11-09 10:50:00,9.95,9.96,9.92,9.94,270800.0,6.6349,6.6415,6.6148,6.6282,270800.0
2009-11-09 10:55:00,9.94,9.94,9.93,9.93,130100.0,6.6282,6.6282,6.6215,6.6215,130100.0
2009-11-09 11:00:00,9.93,9.94,9.92,9.92,118600.0,6.6215,6.6282,6.6148,6.6148,118600.0
2009-11-09 11:05:00,9.92,9.93,9.91,9.92,81500.0,6.6148,6.6215,6.6082,6.6148,81500.0
2009-11-09 11:10:00,9.92,9.94,9.92,9.92,153100.0,6.6148,6.6282,6.6148,6.6148,153100.0
2009-11-09 11:15:00,9.92,9.94,9.91,9.93,161700.0,6.6148,6.6282,6.6082,6.6215,161700.0
2009-11-09 11:20:00,9.93,9.94,9.92,9.92,64300.0,6.6215,6.6282,6.6148,6.6148,64300.0
2009-11-09 11:25:00,9.92,9.93,9.92,9.93,21700.0,6.6148,6.6215,6.6148,6.6215,21700.0
2009-11-09 11:30:00,9.93,9.93,9.91,9.91,74400.0,6.6215,6.6215,6.6082,6.6082,74400.0
2009-11-09 11:35:00,9.92,9.92,9.9,9.9,146800.0,6.6148,6.6148,6.6015,6.6015,146800.0
2009-11-09 11:40:00,9.9,9.91,9.9,9.9,29800.0,6.6015,6.6082,6.6015,6.6015,29800.0
2009-11-09 11:45:00,9.91,9.92,9.9,9.92,67300.0,6.6082,6.6148,6.6015,6.6148,67300.0
2009-11-09 11:50:00,9.92,9.92,9.91,9.92,36800.0,6.6148,6.6148,6.6082,6.6148,36800.0
2009-11-09 11:55:00,9.92,9.92,9.91,9.91,16500.0,6.6148,6.6148,6.6082,6.6082,16500.0
2009-11-09 12:00:00,9.92,9.92,9.91,9.91,20400.0,6.6148,6.6148,6.6082,6.6082,20400.0
2009-11-09 12:05:00,9.92,9.93,9.91,9.92,35400.0,6.6148,6.6215,6.6082,6.6148,35400.0
2009-11-09 12:10:00,9.92,9.93,9.92,9.93,6100.0,6.6148,6.6215,6.6148,6.6215,6100.0
2009-11-09 12:15:00,9.92,9.93,9.9,9.91,71500.0,6.6148,6.6215,6.6015,6.6082,71500.0
2009-11-09 12:20:00,9.9,9.91,9.88,9.88,97100.0,6.6015,6.6082,6.5882,6.5882,97100.0
2009-11-09 12:25:00,9.89,9.89,9.88,9.89,21300.0,6.5948,6.5948,6.5882,6.5948,21300.0
2009-11-09 12:30:00,9.89,9.89,9.88,9.89,13900.0,6.5948,6.5948,6.5882,6.5948,13900.0
2009-11-09 12:35:00,9.89,9.89,9.88,9.89,11300.0,6.5948,6.5948,6.5882,6.5948,11300.0
2009-11-09 12:40:00,9.89,9.91,9.88,9.91,56300.0,6.5948,6.6082,6.5882,6.6082,56300.0
2009-11-09 12:45:00,9.91,9.91,9.9,9.9,10900.0,6.6082,6.6082,6.6015,6.6015,10900.0
2009-11-09 12:50:00,9.91,9.91,9.89,9.89,95800.0,6.6082,6.6082,6.5948,6.5948,95800.0
2009-11-09 12:55:00,9.89,9.9,9.88,9.9,80200.0,6.5948,6.6015,6.5882,6.6015,80200.0
2009-11-09 13:00:00,9.9,9.9,9.89,9.89,18200.0,6.6015,6.6015,6.5948,6.5948,18200.0
2009-11-09 13:05:00,9.89,9.91,9.89,9.91,159200.0,6.5948,6.6082,6.5948,6.6082,159200.0
2009-11-09 13:10:00,9.91,9.91,9.9,9.91,8500.0,6.6082,6.6082,6.6015,6.6082,8500.0
2009-11-09 13:15:00,9.91,9.91,9.9,9.9,7100.0,6.6082,6.6082,6.6015,6.6015,7100.0
2009-11-09 13:20:00,9.91,9.91,9.9,9.9,50300.0,6.6082,6.6082,6.6015,6.6015,50300.0
2009-11-09 13:25:00,9.9,9.91,9.9,9.9,6000.0,6.6015,6.6082,6.6015,6.6015,6000.0
2009-11-09 13:30:00,9.91,9.91,9.9,9.9,33100.0,6.6082,6.6082,6.6015,6.6015,33100.0
2009-11-09 13:35:00,9.9,9.91,9.9,9.9,13200.0,6.6015,6.6082,6.6015,6.6015,13200.0
2009-11-09 13:40:00,9.9,9.91,9.9,9.91,17500.0,6.6015,6.6082,6.6015,6.6082,17500.0
2009-11-09 13:45:00,9.91,9.91,9.9,9.91,42200.0,6.6082,6.6082,6.6015,6.6082,42200.0
2009-11-09 13:50:00,9.91,9.91,9.9,9.9,10600.0,6.6082,6.6082,6.6015,6.6015,10600.0
2009-11-09 13:55:00,9.9,9.91,9.9,9.9,13400.0,6.6015,6.6082,6.6015,6.6015,13400.0
2009-11-09 14:00:00,9.9,9.91,9.9,9.91,12800.0,6.6015,6.6082,6.6015,6.6082,12800.0
2009-11-09 14:05:00,9.91,9.91,9.88,9.89,272700.0,6.6082,6.6082,6.5882,6.5948,272700.0
2009-11-09 14:10:00,9.9,9.9,9.89,9.89,18000.0,6.6015,6.6015,6.5948,6.5948,18000.0
2009-11-09 14:15:00,9.9,9.9,9.88,9.88,113700.0,6.6015,6.6015,6.5882,6.5882,113700.0
2009-11-09 14:20:00,9.88,9.89,9.88,9.88,20500.0,6.5882,6.5948,6.5882,6.5882,20500.0
2009-11-09 14:25:00,9.89,9.89,9.88,9.88,11400.0,6.5948,6.5948,6.5882,6.5882,11400.0
2009-11-09 14:30:00,9.89,9.9,9.88,9.9,94000.0,6.5948,6.6015,6.5882,6.6015,94000.0
2009-11-09 14:35:00,9.9,9.9,9.89,9.9,19100.0,6.6015,6.6015,6.5948,6.6015,19100.0
2009-11-09 14:40:00,9.9,9.9,9.89,9.9,24900.0,6.6015,6.6015,6.5948,6.6015,24900.0
2009-11-09 14:45:00,9.9,9.92,9.89,9.92,69700.0,6.6015,6.6148,6.5948,6.6148,69700.0
2009-11-09 14:50:00,9.91,9.92,9.91,9.92,72100.0,6.6082,6.6148,6.6082,6.6148,72100.0
2009-11-09 14:55:00,9.92,9.92,9.91,9.92,62300.0,6.6148,6.6148,6.6082,6.6148,62300.0
2009-11-09 15:00:00,9.92,9.93,9.91,9.92,58600.0,6.6148,6.6215,6.6082,6.6148,58600.0
2009-11-09 15:05:00,9.92,9.93,9.92,9.92,136400.0,6.6148,6.6215,6.6148,6.6148,136400.0
2009-11-09 15:10:00,9.92,9.93,9.92,9.92,101100.0,6.6148,6.6215,6.6148,6.6148,101100.0
2009-11-09 15:15:00,9.93,9.95,9.92,9.95,319300.0,6.6215,6.6349,6.6148,6.6349,319300.0
2009-11-09 15:20:00,9.95,9.95,9.94,9.94,74900.0,6.6349,6.6349,6.6282,6.6282,74900.0
2009-11-09 15:25:00,9.94,9.95,9.93,9.94,315800.0,6.6282,6.6349,6.6215,6.6282,315800.0
2009-11-09 15:30:00,9.94,9.94,9.93,9.93,94700.0,6.6282,6.6282,6.6215,6.6215,94700.0
2009-11-09 15:35:00,9.93,9.94,9.93,9.93,204800.0,6.6215,6.6282,6.6215,6.6215,204800.0
2009-11-09 15:40:00,9.93,9.95,9.93,9.94,794000.0,6.6215,6.6349,6.6215,6.6282,794000.0
2009-11-09 15:45:00,9.94,9.96,9.93,9.94,335300.0,6.6282,6.6415,6.6215,6.6282,335300.0
2009-11-09 15:50:00,9.94,9.97,9.93,9.94,441500.0,6.6282,6.6482,6.6215,6.6282,441500.0
2009-11-09 15:55:00,9.94,9.97,9.94,9.95,879800.0,6.6282,6.6482,6.6282,6.6349,879800.0
2009-11-10 09:30:00,10.11,10.17,10.03,10.09,927800.0,6.7415,6.7816,6.6882,6.7282,927800.0
2009-11-10 09:35:00,10.08,10.11,10.02,10.08,502300.0,6.7215,6.7415,6.6815,6.7215,502300.0
2009-11-10 09:40:00,10.09,10.14,10.04,10.13,490300.0,6.7282,6.7615,6.6949,6.7549,490300.0
2009-11-10 09:45:00,10.13,10.16,10.12,10.16,453400.0,6.7549,6.7749,6.7482,6.7749,453400.0
2009-11-10 09:50:00,10.16,10.18,10.15,10.16,1115100.0,6.7749,6.7882,6.7682,6.7749,1115100.0
2009-11-10 09:55:00,10.15,10.16,10.13,10.14,496700.0,6.7682,6.7749,6.7549,6.7615,496700.0
2009-11-10 10:00:00,10.13,10.15,10.09,10.11,1298200.0,6.7549,6.7682,6.7282,6.7415,1298200.0
2009-11-10 10:05:00,10.11,10.12,10.08,10.1,1226800.0,6.7415,6.7482,6.7215,6.7349,1226800.0
2009-11-10 10:10:00,10.11,10.12,10.1,10.12,237900.0,6.7415,6.7482,6.7349,6.7482,237900.0
2009-11-10 10:15:00,10.12,10.13,10.11,10.12,133800.0,6.7482,6.7549,6.7415,6.7482,133800.0
2009-11-10 10:20:00,10.13,10.13,10.12,10.13,52400.0,6.7549,6.7549,6.7482,6.7549,52400.0
2009-11-10 10:25:00,10.12,10.13,10.12,10.13,55400.0,6.7482,6.7549,6.7482,6.7549,55400.0
2009-11-10 10:30:00,10.13,10.13,10.1,10.1,164300.0,6.7549,6.7549,6.7349,6.7349,164300.0
2009-11-10 10:35:00,10.11,10.11,10.08,10.08,386200.0,6.7415,6.7415,6.7215,6.7215,386200.0
2009-11-10 10:40:00,10.08,10.09,10.08,10.08,103600.0,6.7215,6.7282,6.7215,6.7215,103600.0
2009-11-10 10:45:00,10.08,10.09,10.06,10.06,148300.0,6.7215,6.7282,6.7082,6.7082,148300.0
2009-11-10 10:50:00,10.06,10.07,10.01,10.05,284100.0,6.7082,6.7149,6.6749,6.7015,284100.0
2009-11-10 10:55:00,10.04,10.06,10.04,10.05,92900.0,6.6949,6.7082,6.6949,6.7015,92900.0
2009-11-10 11:00:00,10.06,10.09,10.06,10.09,100500.0,6.7082,6.7282,6.7082,6.7282,100500.0
2009-11-10 11:05:00,10.09,10.09,10.06,10.06,85800.0,6.7282,6.7282,6.7082,6.7082,85800.0
2009-11-10 11:10:00,10.06,10.09,10.06,10.06,202900.0,6.7082,6.7282,6.7082,6.7082,202900.0
2009-11-10 11:15:00,10.06,10.07,10.05,10.07,141000.0,6.7082,6.7149,6.7015,6.7149,141000.0
2009-11-10 11:20:00,10.07,10.08,10.06,10.08,129300.0,6.7149,6.7215,6.7082,6.7215,129300.0
2009-11-10 11:25:00,10.07,10.09,10.06,10.07,153900.0,6.7149,6.7282,6.7082,6.7149,153900.0
2009-11-10 11:30:00,10.07,10.08,10.06,10.08,91400.0,6.7149,6.7215,6.7082,6.7215,91400.0
2009-11-10 11:35:00,10.08,10.12,10.07,10.11,285200.0,6.7215,6.7482,6.7149,6.7415,285200.0
2009-11-10 11:40:00,10.11,10.11,10.08,10.09,145300.0,6.7415,6.7415,6.7215,6.7282,145300.0
2009-11-10 11:45:00,10.09,10.1,10.09,10.1,39000.0,6.7282,6.7349,6.7282,6.7349,39000.0
2009-11-10 11:50:00,10.1,10.1,10.08,10.08,110000.0,6.7349,6.7349,6.7215,6.7215,110000.0
2009-11-10 11:55:00,10.08,10.09,10.07,10.07,85900.0,6.7215,6.7282,6.7149,6.7149,85900.0
2009-11-10 12:00:00,10.08,10.09,10.05,10.05,117400.0,6.7215,6.7282,6.7015,6.7015,117400.0
2009-11-10 12:05:00,10.05,10.08,10.05,10.06,72600.0,6.7015,6.7215,6.7015,6.7082,72600.0
2009-11-10 12:10:00,10.06,10.07,10.05,10.07,64900.0,6.7082,6.7149,6.7015,6.7149,64900.0
2009-11-10 12:15:00,10.07,10.07,10.05,10.05,72200.0,6.7149,6.7149,6.7015,6.7015,72200.0
2009-11-10 12:20:00,10.05,10.06,10.04,10.04,150500.0,6.7015,6.7082,6.6949,6.6949,150500.0
2009-11-10 12:25:00,10.04,10.04,9.99,9.99,357400.0,6.6949,6.6949,6.6615,6.6615,357400.0
2009-11-10 12:30:00,10.0,10.02,9.98,10.01,94400.0,6.6682,6.6815,6.6549,6.6749,94400.0
2009-11-10 12:35:00,10.01,10.02,10.01,10.02,26000.0,6.6749,6.6815,6.6749,6.6815,26000.0
2009-11-10 12:40:00,10.02,10.03,10.01,10.02,127600.0,6.6815,6.6882,6.6749,6.6815,127600.0
2009-11-10 12:45:00,10.01,10.03,9.99,10.0,219900.0,6.6749,6.6882,6.6615,6.6682,219900.0
2009-11-10 12:50:00,9.99,10.02,9.99,10.02,55100.0,6.6615,6.6815,6.6615,6.6815,55100.0
2009-11-10 12:55:00,10.02,10.02,9.99,10.0,210100.0,6.6815,6.6815,6.6615,6.6682,210100.0
2009-11-10 13:00:00,10.0,10.01,9.99,10.0,91800.0,6.6682,6.6749,6.6615,6.6682,91800.0
2009-11-10 13:05:00,10.0,10.0,9.99,9.99,40300.0,6.6682,6.6682,6.6615,6.6615,40300.0
2009-11-10 13:10:00,10.0,10.02,9.99,10.01,187800.0,6.6682,6.6815,6.6615,6.6749,187800.0
2009-11-10 13:15:00,10.02,10.03,10.0,10.02,218100.0,6.6815,6.6882,6.6682,6.6815,218100.0
2009-11-10 13:20:00,10.02,10.03,10.01,10.02,87300.0,6.6815,6.6882,6.6749,6.6815,87300.0
2009-11-10 13:25:00,10.02,10.03,10.02,10.02,29800.0,6.6815,6.6882,6.6815,6.6815,29800.0
2009-11-10 13:30:00,10.02,10.03,10.02,10.02,17700.0,6.6815,6.6882,6.6815,6.6815,17700.0
2009-11-10 13:35:00,10.03,10.03,10.02,10.02,55300.0,6.6882,6.6882,6.6815,6.6815,55300.0
2009-11-10 13:40:00,10.03,10.03,10.02,10.03,70800.0,6.6882,6.6882,6.6815,6.6882,70800.0
2009-11-10 13:45:00,10.02,10.03,10.02,10.02,13400.0,6.6815,6.6882,6.6815,6.6815,13400.0
2009-11-10 13:50:00,10.03,10.03,10.02,10.03,66100.0,6.6882,6.6882,6.6815,6.6882,66100.0
2009-11-10 13:55:00,10.03,10.03,10.02,10.02,23600.0,6.6882,6.6882,6.6815,6.6815,23600.0
2009-11-10 14:00:00,10.03,10.03,10.02,10.02,30500.0,6.6882,6.6882,6.6815,6.6815,30500.0
2009-11-10 14:05:00,10.03,10.04,10.02,10.03,196600.0,6.6882,6.6949,6.6815,6.6882,196600.0
2009-11-10 14:10:00,10.03,10.03,10.02,10.02,17800.0,6.6882,6.6882,6.6815,6.6815,17800.0
2009-11-10 14:15:00,10.03,10.03,10.0,10.01,240000.0,6.6882,6.6882,6.6682,6.6749,240000.0
2009-11-10 14:20:00,10.02,10.03,10.01,10.03,81000.0,6.6815,6.6882,6.6749,6.6882,81000.0
2009-11-10 14:25:00,10.03,10.04,10.02,10.02,109300.0,6.6882,6.6949,6.6815,6.6815,109300.0
2009-11-10 14:30:00,10.02,10.03,10.02,10.02,37300.0,6.6815,6.6882,6.6815,6.6815,37300.0
2009-11-10 14:35:00,10.02,10.03,10.02,10.02,32400.0,6.6815,6.6882,6.6815,6.6815,32400.0
2009-11-10 14:40:00,10.03,10.03,10.02,10.02,13100.0,6.6882,6.6882,6.6815,6.6815,13100.0
2009-11-10 14:45:00,10.03,10.03,10.02,10.03,21000.0,6.6882,6.6882,6.6815,6.6882,21000.0
2009-11-10 14:50:00,10.03,10.03,10.02,10.03,44700.0,6.6882,6.6882,6.6815,6.6882,44700.0
2009-11-10 14:55:00,10.03,10.04,10.02,10.03,213500.0,6.6882,6.6949,6.6815,6.6882,213500.0
2009-11-10 15:00:00,10.03,10.03,10.02,10.02,20000.0,6.6882,6.6882,6.6815,6.6815,20000.0
2009-11-10 15:05:00,10.02,10.03,10.02,10.02,50500.0,6.6815,6.6882,6.6815,6.6815,50500.0
2009-11-10 15:10:00,10.03,10.04,10.02,10.04,82300.0,6.6882,6.6949,6.6815,6.6949,82300.0
2009-11-10 15:15:00,10.03,10.05,10.03,10.04,65400.0,6.6882,6.7015,6.6882,6.6949,65400.0
2009-11-10 15:20:00,10.05,10.06,10.04,10.04,181400.0,6.7015,6.7082,6.6949,6.6949,181400.0
2009-11-10 15:25:00,10.04,10.05,10.04,10.04,45400.0,6.6949,6.7015,6.6949,6.6949,45400.0
2009-11-10 15:30:00,10.05,10.05,10.02,10.03,146700.0,6.7015,6.7015,6.6815,6.6882,146700.0
2009-11-10 15:35:00,10.03,10.04,10.02,10.02,314200.0,6.6882,6.6949,6.6815,6.6815,314200.0
2009-11-10 15:40:00,10.02,10.03,10.01,10.01,460200.0,6.6815,6.6882,6.6749,6.6749,460200.0
2009-11-10 15:45:00,10.01,10.03,9.98,9.99,773300.0,6.6749,6.6882,6.6549,6.6615,773300.0
2009-11-10 15:50:00,9.99,10.04,9.99,10.02,706500.0,6.6615,6.6949,6.6615,6.6815,706500.0
2009-11-10 15:55:00,10.02,10.03,10.0,10.02,581900.0,6.6815,6.6882,6.6682,6.6815,581900.0
2009-11-11 09:30:00,10.2,10.24,10.12,10.2,1178700.0,6.8016,6.8282,6.7482,6.8016,1178700.0
2009-11-11 09:35:00,10.2,10.24,10.19,10.22,1356800.0,6.8016,6.8282,6.7949,6.8149,1356800.0
2009-11-11 09:40:00,10.21,10.24,10.2,10.21,1250900.0,6.8082,6.8282,6.8016,6.8082,1250900.0
2009-11-11 09:45:00,10.2,10.22,10.19,10.19,1289700.0,6.8016,6.8149,6.7949,6.7949,1289700.0
2009-11-11 09:50:00,10.19,10.21,10.19,10.2,416200.0,6.7949,6.8082,6.7949,6.8016,416200.0
2009-11-11 09:55:00,10.2,10.3,10.19,10.28,1458600.0,6.8016,6.8682,6.7949,6.8549,1458600.0
2009-11-11 10:00:00,10.28,10.29,10.27,10.29,805400.0,6.8549,6.8616,6.8482,6.8616,805400.0
2009-11-11 10:05:00,10.28,10.29,10.25,10.26,811400.0,6.8549,6.8616,6.8349,6.8416,811400.0
2009-11-11 10:10:00,10.26,10.27,10.25,10.27,666400.0,6.8416,6.8482,6.8349,6.8482,666400.0
2009-11-11 10:15:00,10.27,10.31,10.26,10.27,679900.0,6.8482,6.8749,6.8416,6.8482,679900.0
2009-11-11 10:20:00,10.27,10.29,10.27,10.28,459200.0,6.8482,6.8616,6.8482,6.8549,459200.0
2009-11-11 10:25:00,10.28,10.29,10.25,10.25,496500.0,6.8549,6.8616,6.8349,6.8349,496500.0
2009-11-11 10:30:00,10.25,10.28,10.24,10.28,340100.0,6.8349,6.8549,6.8282,6.8549,340100.0
2009-11-11 10:35:00,10.27,10.29,10.27,10.28,437700.0,6.8482,6.8616,6.8482,6.8549,437700.0
2009-11-11 10:40:00,10.27,10.29,10.27,10.28,531200.0,6.8482,6.8616,6.8482,6.8549,531200.0
2009-11-11 10:45:00,10.28,10.3,10.27,10.28,585700.0,6.8549,6.8682,6.8482,6.8549,585700.0
2009-11-11 10:50:00,10.28,10.28,10.25,10.27,294100.0,6.8549,6.8549,6.8349,6.8482,294100.0
2009-11-11 10:55:00,10.28,10.29,10.25,10.27,343800.0,6.8549,6.8616,6.8349,6.8482,343800.0
2009-11-11 11:00:00,10.26,10.27,10.24,10.25,623300.0,6.8416,6.8482,6.8282,6.8349,623300.0
2009-11-11 11:05:00,10.25,10.25,10.23,10.24,112600.0,6.8349,6.8349,6.8216,6.8282,112600.0
2009-11-11 11:10:00,10.23,10.26,10.23,10.26,189400.0,6.8216,6.8416,6.8216,6.8416,189400.0
2009-11-11 11:15:00,10.25,10.28,10.25,10.27,134400.0,6.8349,6.8549,6.8349,6.8482,134400.0
2009-11-11 11:20:00,10.28,10.29,10.27,10.29,96800.0,6.8549,6.8616,6.8482,6.8616,96800.0
2009-11-11 11:25:00,10.29,10.3,10.27,10.3,306000.0,6.8616,6.8682,6.8482,6.8682,306000.0
2009-11-11 11:30:00,10.29,10.3,10.28,10.3,168800.0,6.8616,6.8682,6.8549,6.8682,168800.0
2009-11-11 11:35:00,10.29,10.3,10.25,10.28,479500.0,6.8616,6.8682,6.8349,6.8549,479500.0
2009-11-11 11:40:00,10.28,10.29,10.28,10.29,172400.0,6.8549,6.8616,6.8549,6.8616,172400.0
2009-11-11 11:45:00,10.28,10.29,10.27,10.28,234700.0,6.8549,6.8616,6.8482,6.8549,234700.0
2009-11-11 11:50:00,10.28,10.29,10.26,10.28,650800.0,6.8549,6.8616,6.8416,6.8549,650800.0
2009-11-11 11:55:00,10.27,10.29,10.27,10.29,230000.0,6.8482,6.8616,6.8482,6.8616,230000.0
2009-11-11 12:00:00,10.29,10.29,10.27,10.28,89600.0,6.8616,6.8616,6.8482,6.8549,89600.0
2009-11-11 12:05:00,10.27,10.29,10.27,10.29,88400.0,6.8482,6.8616,6.8482,6.8616,88400.0
2009-11-11 12:10:00,10.28,10.29,10.28,10.28,45000.0,6.8549,6.8616,6.8549,6.8549,45000.0
2009-11-11 12:15:00,10.29,10.3,10.28,10.3,144500.0,6.8616,6.8682,6.8549,6.8682,144500.0
2009-11-11 12:20:00,10.3,10.3,10.29,10.29,38200.0,6.8682,6.8682,6.8616,6.8616,38200.0
2009-11-11 12:25:00,10.3,10.31,10.29,10.31,117900.0,6.8682,6.8749,6.8616,6.8749,117900.0
2009-11-11 12:30:00,10.31,10.33,10.3,10.32,353900.0,6.8749,6.8882,6.8682,6.8816,353900.0
2009-11-11 12:35:00,10.32,10.34,10.31,10.32,305000.0,6.8816,6.8949,6.8749,6.8816,305000.0
2009-11-11 12:40:00,10.32,10.33,10.3,10.31,1148600.0,6.8816,6.8882,6.8682,6.8749,1148600.0
2009-11-11 12:45:00,10.32,10.34,10.31,10.32,222000.0,6.8816,6.8949,6.8749,6.8816,222000.0
2009-11-11 12:50:00,10.31,10.33,10.3,10.33,137200.0,6.8749,6.8882,6.8682,6.8882,137200.0
2009-11-11 12:55:00,10.32,10.33,10.31,10.31,197000.0,6.8816,6.8882,6.8749,6.8749,197000.0
2009-11-11 13:00:00,10.31,10.33,10.31,10.32,146100.0,6.8749,6.8882,6.8749,6.8816,146100.0
2009-11-11 13:05:00,10.32,10.32,10.31,10.31,13400.0,6.8816,6.8816,6.8749,6.8749,13400.0
2009-11-11 13:10:00,10.31,10.32,10.31,10.31,19700.0,6.8749,6.8816,6.8749,6.8749,19700.0
2009-11-11 13:15:00,10.32,10.34,10.31,10.34,214700.0,6.8816,6.8949,6.8749,6.8949,214700.0
2009-11-11 13:20:00,10.33,10.37,10.33,10.36,309200.0,6.8882,6.9149,6.8882,6.9082,309200.0
2009-11-11 13:25:00,10.35,10.36,10.33,10.33,62500.0,6.9016,6.9082,6.8882,6.8882,62500.0
2009-11-11 13:30:00,10.34,10.34,10.32,10.32,40500.0,6.8949,6.8949,6.8816,6.8816,40500.0
2009-11-11 13:35:00,10.32,10.33,10.31,10.31,185200.0,6.8816,6.8882,6.8749,6.8749,185200.0
2009-11-11 13:40:00,10.31,10.32,10.3,10.3,428300.0,6.8749,6.8816,6.8682,6.8682,428300.0
2009-11-11 13:45:00,10.3,10.32,10.29,10.31,143000.0,6.8682,6.8816,6.8616,6.8749,143000.0
2009-11-11 13:50:00,10.31,10.33,10.31,10.32,321700.0,6.8749,6.8882,6.8749,6.8816,321700.0
2009-11-11 13:55:00,10.33,10.34,10.32,10.34,121300.0,6.8882,6.8949,6.8816,6.8949,121300.0
2009-11-11 14:00:00,10.34,10.37,10.33,10.35,431900.0,6.8949,6.9149,6.8882,6.9016,431900.0
2009-11-11 14:05:00,10.35,10.35,10.34,10.35,66500.0,6.9016,6.9016,6.8949,6.9016,66500.0
2009-11-11 14:10:00,10.34,10.37,10.34,10.37,164100.0,6.8949,6.9149,6.8949,6.9149,164100.0
2009-11-11 14:15:00,10.37,10.38,10.35,10.38,295300.0,6.9149,6.9216,6.9016,6.9216,295300.0
2009-11-11 14:20:00,10.38,10.38,10.35,10.36,335500.0,6.9216,6.9216,6.9016,6.9082,335500.0
2009-11-11 14:25:00,10.35,10.38,10.35,10.38,128300.0,6.9016,6.9216,6.9016,6.9216,128300.0
2009-11-11 14:30:00,10.38,10.41,10.37,10.41,1235500.0,6.9216,6.9416,6.9149,6.9416,1235500.0
2009-11-11 14:35:00,10.41,10.42,10.39,10.41,387800.0,6.9416,6.9483,6.9283,6.9416,387800.0
2009-11-11 14:40:00,10.4,10.41,10.39,10.4,100500.0,6.9349,6.9416,6.9283,6.9349,100500.0
2009-11-11 14:45:00,10.39,10.4,10.39,10.4,91700.0,6.9283,6.9349,6.9283,6.9349,91700.0
2009-11-11 14:50:00,10.4,10.4,10.39,10.4,301300.0,6.9349,6.9349,6.9283,6.9349,301300.0
2009-11-11 14:55:00,10.4,10.4,10.39,10.4,147300.0,6.9349,6.9349,6.9283,6.9349,147300.0
2009-11-11 15:00:00,10.4,10.42,10.39,10.42,489200.0,6.9349,6.9483,6.9283,6.9483,489200.0
2009-11-11 15:05:00,10.42,10.42,10.39,10.4,353800.0,6.9483,6.9483,6.9283,6.9349,353800.0
2009-11-11 15:10:00,10.4,10.4,10.38,10.39,319700.0,6.9349,6.9349,6.9216,6.9283,319700.0
2009-11-11 15:15:00,10.38,10.39,10.38,10.39,155500.0,6.9216,6.9283,6.9216,6.9283,155500.0
2009-11-11 15:20:00,10.39,10.41,10.36,10.41,574500.0,6.9283,6.9416,6.9082,6.9416,574500.0
2009-11-11 15:25:00,10.4,10.42,10.4,10.42,159100.0,6.9349,6.9483,6.9349,6.9483,159100.0
2009-11-11 15:30:00,10.41,10.44,10.41,10.42,380200.0,6.9416,6.9616,6.9416,6.9483,380200.0
2009-11-11 15:35:00,10.42,10.44,10.4,10.44,1073700.0,6.9483,6.9616,6.9349,6.9616,1073700.0
2009-11-11 15:40:00,10.44,10.46,10.42,10.42,967500.0,6.9616,6.9749,6.9483,6.9483,967500.0
2009-11-11 15:45:00,10.43,10.43,10.39,10.41,802100.0,6.9549,6.9549,6.9283,6.9416,802100.0
2009-11-11 15:50:00,10.41,10.45,10.4,10.44,1643000.0,6.9416,6.9683,6.9349,6.9616,1643000.0
2009-11-11 15:55:00,10.43,10.46,10.41,10.46,2098100.0,6.9549,6.9749,6.9416,6.9749,2098100.0
2009-11-12 09:30:00,10.36,10.4,10.34,10.38,307000.0,6.9082,6.9349,6.8949,6.9216,307000.0
2009-11-12 09:35:00,10.37,10.41,10.36,10.4,383200.0,6.9149,6.9416,6.9082,6.9349,383200.0
2009-11-12 09:40:00,10.4,10.45,10.39,10.42,189100.0,6.9349,6.9683,6.9283,6.9483,189100.0
2009-11-12 09:45:00,10.42,10.46,10.41,10.43,308500.0,6.9483,6.9749,6.9416,6.9549,308500.0
2009-11-12 09:50:00,10.43,10.46,10.42,10.45,411300.0,6.9549,6.9749,6.9483,6.9683,411300.0
2009-11-12 09:55:00,10.46,10.5,10.46,10.5,228000.0,6.9749,7.0016,6.9749,7.0016,228000.0
2009-11-12 10:00:00,10.5,10.52,10.46,10.46,168400.0,7.0016,7.0149,6.9749,6.9749,168400.0
2009-11-12 10:05:00,10.47,10.48,10.43,10.46,586000.0,6.9816,6.9883,6.9549,6.9749,586000.0
2009-11-12 10:10:00,10.46,10.47,10.42,10.43,310300.0,6.9749,6.9816,6.9483,6.9549,310300.0
2009-11-12 10:15:00,10.43,10.44,10.41,10.41,433000.0,6.9549,6.9616,6.9416,6.9416,433000.0
2009-11-12 10:20:00,10.41,10.44,10.41,10.44,173300.0,6.9416,6.9616,6.9416,6.9616,173300.0
2009-11-12 10:25:00,10.44,10.46,10.42,10.43,487500.0,6.9616,6.9749,6.9483,6.9549,487500.0
2009-11-12 10:30:00,10.43,10.44,10.41,10.43,268000.0,6.9549,6.9616,6.9416,6.9549,268000.0
2009-11-12 10:35:00,10.43,10.44,10.42,10.42,101200.0,6.9549,6.9616,6.9483,6.9483,101200.0
2009-11-12 10:40:00,10.42,10.44,10.42,10.44,175900.0,6.9483,6.9616,6.9483,6.9616,175900.0
2009-11-12 10:45:00,10.44,10.47,10.44,10.45,953600.0,6.9616,6.9816,6.9616,6.9683,953600.0
2009-11-12 10:50:00,10.45,10.46,10.44,10.44,344000.0,6.9683,6.9749,6.9616,6.9616,344000.0
2009-11-12 10:55:00,10.44,10.48,10.44,10.47,741000.0,6.9616,6.9883,6.9616,6.9816,741000.0
2009-11-12 11:00:00,10.46,10.51,10.45,10.49,461800.0,6.9749,7.0083,6.9683,6.9949,461800.0
2009-11-12 11:05:00,10.49,10.51,10.46,10.46,201900.0,6.9949,7.0083,6.9749,6.9749,201900.0
2009-11-12 11:10:00,10.46,10.47,10.45,10.46,240600.0,6.9749,6.9816,6.9683,6.9749,240600.0
2009-11-12 11:15:00,10.46,10.49,10.45,10.48,352100.0,6.9749,6.9949,6.9683,6.9883,352100.0
2009-11-12 11:20:00,10.48,10.5,10.46,10.48,252300.0,6.9883,7.0016,6.9749,6.9883,252300.0
2009-11-12 11:25:00,10.48,10.48,10.45,10.46,236600.0,6.9883,6.9883,6.9683,6.9749,236600.0
2009-11-12 11:30:00,10.46,10.47,10.44,10.44,301800.0,6.9749,6.9816,6.9616,6.9616,301800.0
2009-11-12 11:35:00,10.44,10.49,10.43,10.48,535000.0,6.9616,6.9949,6.9549,6.9883,535000.0
2009-11-12 11:40:00,10.49,10.49,10.47,10.48,182800.0,6.9949,6.9949,6.9816,6.9883,182800.0
2009-11-12 11:45:00,10.49,10.49,10.46,10.46,146100.0,6.9949,6.9949,6.9749,6.9749,146100.0
2009-11-12 11:50:00,10.46,10.48,10.45,10.47,163800.0,6.9749,6.9883,6.9683,6.9816,163800.0
2009-11-12 11:55:00,10.47,10.48,10.47,10.47,56500.0,6.9816,6.9883,6.9816,6.9816,56500.0
2009-11-12 12:00:00,10.47,10.48,10.46,10.47,85700.0,6.9816,6.9883,6.9749,6.9816,85700.0
2009-11-12 12:05:00,10.47,10.48,10.46,10.47,61000.0,6.9816,6.9883,6.9749,6.9816,61000.0
2009-11-12 12:10:00,10.47,10.48,10.46,10.47,308600.0,6.9816,6.9883,6.9749,6.9816,308600.0
2009-11-12 12:15:00,10.46,10.47,10.46,10.46,23100.0,6.9749,6.9816,6.9749,6.9749,23100.0
2009-11-12 12:20:00,10.46,10.47,10.46,10.47,23700.0,6.9749,6.9816,6.9749,6.9816,23700.0
2009-11-12 12:25:00,10.46,10.47,10.46,10.46,60000.0,6.9749,6.9816,6.9749,6.9749,60000.0
2009-11-12 12:30:00,10.46,10.47,10.44,10.46,214900.0,6.9749,6.9816,6.9616,6.9749,214900.0
2009-11-12 12:35:00,10.47,10.48,10.44,10.45,794800.0,6.9816,6.9883,6.9616,6.9683,794800.0
2009-11-12 12:40:00,10.45,10.47,10.44,10.46,312800.0,6.9683,6.9816,6.9616,6.9749,312800.0
2009-11-12 12:45:00,10.47,10.47,10.45,10.46,56500.0,6.9816,6.9816,6.9683,6.9749,56500.0
2009-11-12 12:50:00,10.45,10.46,10.45,10.46,181300.0,6.9683,6.9749,6.9683,6.9749,181300.0
2009-11-12 12:55:00,10.45,10.46,10.44,10.44,336100.0,6.9683,6.9749,6.9616,6.9616,336100.0
2009-11-12 13:00:00,10.44,10.45,10.43,10.44,165500.0,6.9616,6.9683,6.9549,6.9616,165500.0
2009-11-12 13:05:00,10.44,10.45,10.43,10.43,92300.0,6.9616,6.9683,6.9549,6.9549,92300.0
2009-11-12 13:10:00,10.44,10.44,10.43,10.44,309700.0,6.9616,6.9616,6.9549,6.9616,309700.0
2009-11-12 13:15:00,10.44,10.44,10.42,10.44,163700.0,6.9616,6.9616,6.9483,6.9616,163700.0
2009-11-12 13:20:00,10.44,10.44,10.43,10.44,22900.0,6.9616,6.9616,6.9549,6.9616,22900.0
2009-11-12 13:25:00,10.44,10.44,10.43,10.43,88700.0,6.9616,6.9616,6.9549,6.9549,88700.0
2009-11-12 13:30:00,10.43,10.44,10.43,10.43,31200.0,6.9549,6.9616,6.9549,6.9549,31200.0
2009-11-12 13:35:00,10.44,10.45,10.43,10.44,65100.0,6.9616,6.9683,6.9549,6.9616,65100.0
2009-11-12 13:40:00,10.44,10.45,10.44,10.44,44300.0,6.9616,6.9683,6.9616,6.9616,44300.0
2009-11-12 13:45:00,10.45,10.45,10.44,10.44,78900.0,6.9683,6.9683,6.9616,6.9616,78900.0
2009-11-12 13:50:00,10.44,10.45,10.43,10.43,89300.0,6.9616,6.9683,6.9549,6.9549,89300.0
2009-11-12 13:55:00,10.43,10.45,10.43,10.44,78000.0,6.9549,6.9683,6.9549,6.9616,78000.0
2009-11-12 14:00:00,10.44,10.45,10.43,10.44,156400.0,6.9616,6.9683,6.9549,6.9616,156400.0
2009-11-12 14:05:00,10.44,10.44,10.43,10.44,325500.0,6.9616,6.9616,6.9549,6.9616,325500.0
2009-11-12 14:10:00,10.43,10.45,10.43,10.45,73100.0,6.9549,6.9683,6.9549,6.9683,73100.0
2009-11-12 14:15:00,10.45,10.45,10.44,10.44,139700.0,6.9683,6.9683,6.9616,6.9616,139700.0
2009-11-12 14:20:00,10.44,10.45,10.43,10.45,90200.0,6.9616,6.9683,6.9549,6.9683,90200.0
2009-11-12 14:25:00,10.45,10.46,10.44,10.45,114500.0,6.9683,6.9749,6.9616,6.9683,114500.0
2009-11-12 14:30:00,10.46,10.46,10.45,10.46,46700.0,6.9749,6.9749,6.9683,6.9749,46700.0
2009-11-12 14:35:00,10.46,10.46,10.44,10.44,144600.0,6.9749,6.9749,6.9616,6.9616,144600.0
2009-11-12 14:40:00,10.44,10.45,10.43,10.43,330800.0,6.9616,6.9683,6.9549,6.9549,330800.0
2009-11-12 14:45:00,10.43,10.46,10.43,10.45,229600.0,6.9549,6.9749,6.9549,6.9683,229600.0
2009-11-12 14:50:00,10.45,10.46,10.45,10.46,125000.0,6.9683,6.9749,6.9683,6.9749,125000.0
2009-11-12 14:55:00,10.45,10.46,10.44,10.45,64000.0,6.9683,6.9749,6.9616,6.9683,64000.0
2009-11-12 15:00:00,10.45,10.46,10.43,10.43,228600.0,6.9683,6.9749,6.9549,6.9549,228600.0
2009-11-12 15:05:00,10.44,10.46,10.43,10.46,162500.0,6.9616,6.9749,6.9549,6.9749,162500.0
2009-11-12 15:10:00,10.46,10.47,10.45,10.47,262700.0,6.9749,6.9816,6.9683,6.9816,262700.0
2009-11-12 15:15:00,10.46,10.47,10.44,10.44,556500.0,6.9749,6.9816,6.9616,6.9616,556500.0
2009-11-12 15:20:00,10.44,10.46,10.44,10.46,133900.0,6.9616,6.9749,6.9616,6.9749,133900.0
2009-11-12 15:25:00,10.45,10.46,10.45,10.45,325300.0,6.9683,6.9749,6.9683,6.9683,325300.0
2009-11-12 15:30:00,10.45,10.46,10.45,10.46,297500.0,6.9683,6.9749,6.9683,6.9749,297500.0
2009-11-12 15:35:00,10.45,10.46,10.44,10.45,575400.0,6.9683,6.9749,6.9616,6.9683,575400.0
2009-11-12 15:40:00,10.45,10.46,10.45,10.45,251700.0,6.9683,6.9749,6.9683,6.9683,251700.0
2009-11-12 15:45:00,10.46,10.46,10.44,10.45,183900.0,6.9749,6.9749,6.9616,6.9683,183900.0
2009-11-12 15:50:00,10.45,10.47,10.44,10.46,760600.0,6.9683,6.9816,6.9616,6.9749,760600.0
2009-11-12 15:55:00,10.46,10.46,10.44,10.45,814000.0,6.9749,6.9749,6.9616,6.9683,814000.0
2009-11-13 09:30:00,10.43,10.45,10.39,10.4,388400.0,6.9549,6.9683,6.9283,6.9349,388400.0
2009-11-13 09:35:00,10.4,10.44,10.39,10.44,787400.0,6.9349,6.9616,6.9283,6.9616,787400.0
2009-11-13 09:40:00,10.44,10.45,10.41,10.43,425200.0,6.9616,6.9683,6.9416,6.9549,425200.0
2009-11-13 09:45:00,10.43,10.43,10.41,10.42,267300.0,6.9549,6.9549,6.9416,6.9483,267300.0
2009-11-13 09:50:00,10.42,10.46,10.42,10.43,609900.0,6.9483,6.9749,6.9483,6.9549,609900.0
2009-11-13 09:55:00,10.43,10.44,10.4,10.44,1066900.0,6.9549,6.9616,6.9349,6.9616,1066900.0
2009-11-13 10:00:00,10.43,10.44,10.41,10.41,322400.0,6.9549,6.9616,6.9416,6.9416,322400.0
2009-11-13 10:05:00,10.41,10.44,10.4,10.42,208400.0,6.9416,6.9616,6.9349,6.9483,208400.0
2009-11-13 10:10:00,10.42,10.43,10.41,10.41,77300.0,6.9483,6.9549,6.9416,6.9416,77300.0
2009-11-13 10:15:00,10.41,10.43,10.41,10.42,107200.0,6.9416,6.9549,6.9416,6.9483,107200.0
2009-11-13 10:20:00,10.42,10.45,10.42,10.42,296900.0,6.9483,6.9683,6.9483,6.9483,296900.0
2009-11-13 10:25:00,10.42,10.43,10.41,10.43,122900.0,6.9483,6.9549,6.9416,6.9549,122900.0
2009-11-13 10:30:00,10.42,10.43,10.41,10.42,97400.0,6.9483,6.9549,6.9416,6.9483,97400.0
2009-11-13 10:35:00,10.43,10.44,10.42,10.43,226200.0,6.9549,6.9616,6.9483,6.9549,226200.0
2009-11-13 10:40:00,10.44,10.47,10.43,10.46,635500.0,6.9616,6.9816,6.9549,6.9749,635500.0
2009-11-13 10:45:00,10.46,10.46,10.44,10.44,293600.0,6.9749,6.9749,6.9616,6.9616,293600.0
2009-11-13 10:50:00,10.44,10.47,10.44,10.46,727600.0,6.9616,6.9816,6.9616,6.9749,727600.0
2009-11-13 10:55:00,10.46,10.49,10.46,10.48,179400.0,6.9749,6.9949,6.9749,6.9883,179400.0
2009-11-13 11:00:00,10.49,10.5,10.47,10.48,177900.0,6.9949,7.0016,6.9816,6.9883,177900.0
2009-11-13 11:05:00,10.47,10.49,10.47,10.48,674900.0,6.9816,6.9949,6.9816,6.9883,674900.0
2009-11-13 11:10:00,10.49,10.51,10.48,10.5,163500.0,6.9949,7.0083,6.9883,7.0016,163500.0
2009-11-13 11:15:00,10.51,10.51,10.49,10.51,145700.0,7.0083,7.0083,6.9949,7.0083,145700.0
2009-11-13 11:20:00,10.51,10.51,10.49,10.51,358500.0,7.0083,7.0083,6.9949,7.0083,358500.0
2009-11-13 11:25:00,10.51,10.55,10.5,10.54,936500.0,7.0083,7.0349,7.0016,7.0283,936500.0
2009-11-13 11:30:00,10.54,10.54,10.52,10.54,229900.0,7.0283,7.0283,7.0149,7.0283,229900.0
2009-11-13 11:35:00,10.53,10.56,10.53,10.54,445200.0,7.0216,7.0416,7.0216,7.0283,445200.0
2009-11-13 11:40:00,10.54,10.56,10.53,10.54,378400.0,7.0283,7.0416,7.0216,7.0283,378400.0
2009-11-13 11:45:00,10.55,10.57,10.54,10.56,65800.0,7.0349,7.0483,7.0283,7.0416,65800.0
2009-11-13 11:50:00,10.57,10.58,10.57,10.58,86500.0,7.0483,7.0549,7.0483,7.0549,86500.0
2009-11-13 11:55:00,10.58,10.59,10.57,10.59,146700.0,7.0549,7.0616,7.0483,7.0616,146700.0
2009-11-13 12:00:00,10.59,10.6,10.57,10.58,364300.0,7.0616,7.0683,7.0483,7.0549,364300.0
2009-11-13 12:05:00,10.58,10.59,10.56,10.56,72400.0,7.0549,7.0616,7.0416,7.0416,72400.0
2009-11-13 12:10:00,10.56,10.58,10.56,10.57,56600.0,7.0416,7.0549,7.0416,7.0483,56600.0
2009-11-13 12:15:00,10.57,10.59,10.57,10.58,71000.0,7.0483,7.0616,7.0483,7.0549,71000.0
2009-11-13 12:20:00,10.58,10.59,10.58,10.58,49700.0,7.0549,7.0616,7.0549,7.0549,49700.0
2009-11-13 12:25:00,10.58,10.59,10.58,10.59,29900.0,7.0549,7.0616,7.0549,7.0616,29900.0
2009-11-13 12:30:00,10.59,10.59,10.58,10.59,26100.0,7.0616,7.0616,7.0549,7.0616,26100.0
2009-11-13 12:35:00,10.59,10.59,10.57,10.58,167700.0,7.0616,7.0616,7.0483,7.0549,167700.0
2009-11-13 12:40:00,10.57,10.57,10.56,10.56,45800.0,7.0483,7.0483,7.0416,7.0416,45800.0
2009-11-13 12:45:00,10.56,10.59,10.56,10.58,252400.0,7.0416,7.0616,7.0416,7.0549,252400.0
2009-11-13 12:50:00,10.57,10.58,10.57,10.57,7100.0,7.0483,7.0549,7.0483,7.0483,7100.0
2009-11-13 12:55:00,10.57,10.58,10.57,10.57,22500.0,7.0483,7.0549,7.0483,7.0483,22500.0
2009-11-13 13:00:00,10.57,10.58,10.57,10.57,32200.0,7.0483,7.0549,7.0483,7.0483,32200.0
2009-11-13 13:05:00,10.57,10.59,10.57,10.57,202300.0,7.0483,7.0616,7.0483,7.0483,202300.0
2009-11-13 13:10:00,10.57,10.57,10.54,10.55,143200.0,7.0483,7.0483,7.0283,7.0349,143200.0
2009-11-13 13:15:00,10.54,10.55,10.54,10.55,30800.0,7.0283,7.0349,7.0283,7.0349,30800.0
2009-11-13 13:20:00,10.55,10.57,10.54,10.56,136400.0,7.0349,7.0483,7.0283,7.0416,136400.0
2009-11-13 13:25:00,10.57,10.57,10.56,10.56,23400.0,7.0483,7.0483,7.0416,7.0416,23400.0
2009-11-13 13:30:00,10.57,10.58,10.56,10.57,25400.0,7.0483,7.0549,7.0416,7.0483,25400.0
2009-11-13 13:35:00,10.58,10.58,10.57,10.57,24300.0,7.0549,7.0549,7.0483,7.0483,24300.0
2009-11-13 13:40:00,10.57,10.58,10.57,10.57,34900.0,7.0483,7.0549,7.0483,7.0483,34900.0
2009-11-13 13:45:00,10.58,10.58,10.57,10.57,107300.0,7.0549,7.0549,7.0483,7.0483,107300.0
2009-11-13 13:50:00,10.57,10.58,10.57,10.58,137700.0,7.0483,7.0549,7.0483,7.0549,137700.0
2009-11-13 13:55:00,10.58,10.59,10.57,10.59,97900.0,7.0549,7.0616,7.0483,7.0616,97900.0
2009-11-13 14:00:00,10.59,10.6,10.58,10.6,112000.0,7.0616,7.0683,7.0549,7.0683,112000.0
2009-11-13 14:05:00,10.6,10.6,10.59,10.6,174500.0,7.0683,7.0683,7.0616,7.0683,174500.0
2009-11-13 14:10:00,10.6,10.6,10.59,10.6,105900.0,7.0683,7.0683,7.0616,7.0683,105900.0
2009-11-13 14:15:00,10.6,10.6,10.59,10.6,169200.0,7.0683,7.0683,7.0616,7.0683,169200.0
2009-11-13 14:20:00,10.6,10.61,10.59,10.61,244300.0,7.0683,7.075,7.0616,7.075,244300.0
2009-11-13 14:25:00,10.61,10.62,10.59,10.59,555900.0,7.075,7.0816,7.0616,7.0616,555900.0
2009-11-13 14:30:00,10.58,10.59,10.56,10.57,379000.0,7.0549,7.0616,7.0416,7.0483,379000.0
2009-11-13 14:35:00,10.57,10.59,10.56,10.58,547600.0,7.0483,7.0616,7.0416,7.0549,547600.0
2009-11-13 14:40:00,10.58,10.6,10.58,10.6,138000.0,7.0549,7.0683,7.0549,7.0683,138000.0
2009-11-13 14:45:00,10.59,10.61,10.59,10.6,193000.0,7.0616,7.075,7.0616,7.0683,193000.0
2009-11-13 14:50:00,10.61,10.61,10.59,10.59,322600.0,7.075,7.075,7.0616,7.0616,322600.0
2009-11-13 14:55:00,10.59,10.6,10.57,10.58,235200.0,7.0616,7.0683,7.0483,7.0549,235200.0
2009-11-13 15:00:00,10.58,10.59,10.58,10.59,124000.0,7.0549,7.0616,7.0549,7.0616,124000.0
2009-11-13 15:05:00,10.58,10.59,10.58,10.58,34300.0,7.0549,7.0616,7.0549,7.0549,34300.0
2009-11-13 15:10:00,10.58,10.6,10.58,10.6,157000.0,7.0549,7.0683,7.0549,7.0683,157000.0
2009-11-13 15:15:00,10.6,10.6,10.58,10.59,180900.0,7.0683,7.0683,7.0549,7.0616,180900.0
2009-11-13 15:20:00,10.59,10.59,10.58,10.59,134900.0,7.0616,7.0616,7.0549,7.0616,134900.0
2009-11-13 15:25:00,10.58,10.6,10.58,10.6,245400.0,7.0549,7.0683,7.0549,7.0683,245400.0
2009-11-13 15:30:00,10.6,10.6,10.59,10.59,196100.0,7.0683,7.0683,7.0616,7.0616,196100.0
2009-11-13 15:35:00,10.6,10.61,10.59,10.59,417700.0,7.0683,7.075,7.0616,7.0616,417700.0
2009-11-13 15:40:00,10.59,10.61,10.59,10.61,222600.0,7.0616,7.075,7.0616,7.075,222600.0
2009-11-13 15:45:00,10.6,10.61,10.6,10.6,152800.0,7.0683,7.075,7.0683,7.0683,152800.0
2009-11-13 15:50:00,10.6,10.61,10.59,10.59,326200.0,7.0683,7.075,7.0616,7.0616,326200.0
2009-11-13 15:55:00,10.59,10.6,10.59,10.6,1051600.0,7.0616,7.0683,7.0616,7.0683,1051600.0
2009-11-16 09:30:00,10.83,10.83,10.77,10.8,1350600.0,7.2217,7.2217,7.1816,7.2016,1350600.0
2009-11-16 09:35:00,10.8,10.84,10.79,10.8,1937200.0,7.2016,7.2283,7.195,7.2016,1937200.0
2009-11-16 09:40:00,10.81,10.87,10.8,10.87,631700.0,7.2083,7.2483,7.2016,7.2483,631700.0
2009-11-16 09:45:00,10.86,10.87,10.81,10.85,369300.0,7.2417,7.2483,7.2083,7.235,369300.0
2009-11-16 09:50:00,10.86,10.88,10.82,10.87,878400.0,7.2417,7.255,7.215,7.2483,878400.0
2009-11-16 09:55:00,10.87,10.89,10.86,10.89,456000.0,7.2483,7.2617,7.2417,7.2617,456000.0
2009-11-16 10:00:00,10.88,10.9,10.88,10.89,826000.0,7.255,7.2683,7.255,7.2617,826000.0
2009-11-16 10:05:00,10.89,10.9,10.89,10.89,308300.0,7.2617,7.2683,7.2617,7.2617,308300.0
2009-11-16 10:10:00,10.89,10.9,10.84,10.84,239800.0,7.2617,7.2683,7.2283,7.2283,239800.0
2009-11-16 10:15:00,10.84,10.86,10.84,10.85,102500.0,7.2283,7.2417,7.2283,7.235,102500.0
2009-11-16 10:20:00,10.86,10.88,10.85,10.87,609500.0,7.2417,7.255,7.235,7.2483,609500.0
2009-11-16 10:25:00,10.87,10.92,10.86,10.9,637800.0,7.2483,7.2817,7.2417,7.2683,637800.0
2009-11-16 10:30:00,10.9,10.91,10.89,10.89,130600.0,7.2683,7.275,7.2617,7.2617,130600.0
2009-11-16 10:35:00,10.9,10.9,10.88,10.88,168000.0,7.2683,7.2683,7.255,7.255,168000.0
2009-11-16 10:40:00,10.88,10.89,10.85,10.88,349700.0,7.255,7.2617,7.235,7.255,349700.0
2009-11-16 10:45:00,10.88,10.88,10.85,10.88,292500.0,7.255,7.255,7.235,7.255,292500.0
2009-11-16 10:50:00,10.88,10.89,10.87,10.88,59100.0,7.255,7.2617,7.2483,7.255,59100.0
2009-11-16 10:55:00,10.89,10.89,10.88,10.89,67100.0,7.2617,7.2617,7.255,7.2617,67100.0
2009-11-16 11:00:00,10.89,10.89,10.88,10.88,95100.0,7.2617,7.2617,7.255,7.255,95100.0
2009-11-16 11:05:00,10.88,10.89,10.86,10.87,199500.0,7.255,7.2617,7.2417,7.2483,199500.0
2009-11-16 11:10:00,10.87,10.88,10.86,10.86,201100.0,7.2483,7.255,7.2417,7.2417,201100.0
2009-11-16 11:15:00,10.86,10.87,10.86,10.87,57100.0,7.2417,7.2483,7.2417,7.2483,57100.0
2009-11-16 11:20:00,10.86,10.88,10.86,10.87,134700.0,7.2417,7.255,7.2417,7.2483,134700.0
2009-11-16 11:25:00,10.86,10.87,10.84,10.85,208400.0,7.2417,7.2483,7.2283,7.235,208400.0
2009-11-16 11:30:00,10.84,10.87,10.84,10.87,128500.0,7.2283,7.2483,7.2283,7.2483,128500.0
2009-11-16 11:35:00,10.87,10.87,10.86,10.86,23300.0,7.2483,7.2483,7.2417,7.2417,23300.0
2009-11-16 11:40:00,10.86,10.87,10.86,10.86,26500.0,7.2417,7.2483,7.2417,7.2417,26500.0
2009-11-16 11:45:00,10.86,10.87,10.83,10.84,179800.0,7.2417,7.2483,7.2217,7.2283,179800.0
2009-11-16 11:50:00,10.84,10.84,10.83,10.83,23900.0,7.2283,7.2283,7.2217,7.2217,23900.0
2009-11-16 11:55:00,10.83,10.85,10.81,10.85,479700.0,7.2217,7.235,7.2083,7.235,479700.0
2009-11-16 12:00:00,10.85,10.85,10.8,10.82,409500.0,7.235,7.235,7.2016,7.215,409500.0
2009-11-16 12:05:00,10.81,10.82,10.8,10.81,74000.0,7.2083,7.215,7.2016,7.2083,74000.0
2009-11-16 12:10:00,10.81,10.81,10.78,10.8,156600.0,7.2083,7.2083,7.1883,7.2016,156600.0
2009-11-16 12:15:00,10.8,10.8,10.75,10.78,342700.0,7.2016,7.2016,7.1683,7.1883,342700.0
2009-11-16 12:20:00,10.79,10.79,10.75,10.77,239400.0,7.195,7.195,7.1683,7.1816,239400.0
2009-11-16 12:25:00,10.77,10.79,10.76,10.79,113400.0,7.1816,7.195,7.175,7.195,113400.0
2009-11-16 12:30:00,10.79,10.8,10.77,10.8,133300.0,7.195,7.2016,7.1816,7.2016,133300.0
2009-11-16 12:35:00,10.79,10.81,10.79,10.8,108900.0,7.195,7.2083,7.195,7.2016,108900.0
2009-11-16 12:40:00,10.81,10.82,10.79,10.81,108100.0,7.2083,7.215,7.195,7.2083,108100.0
2009-11-16 12:45:00,10.81,10.84,10.81,10.84,272400.0,7.2083,7.2283,7.2083,7.2283,272400.0
2009-11-16 12:50:00,10.84,10.84,10.81,10.81,141900.0,7.2283,7.2283,7.2083,7.2083,141900.0
2009-11-16 12:55:00,10.81,10.84,10.81,10.83,94400.0,7.2083,7.2283,7.2083,7.2217,94400.0
2009-11-16 13:00:00,10.83,10.84,10.83,10.83,65300.0,7.2217,7.2283,7.2217,7.2217,65300.0
2009-11-16 13:05:00,10.83,10.84,10.8,10.81,115400.0,7.2217,7.2283,7.2016,7.2083,115400.0
2009-11-16 13:10:00,10.81,10.81,10.8,10.8,35800.0,7.2083,7.2083,7.2016,7.2016,35800.0
2009-11-16 13:15:00,10.8,10.81,10.8,10.8,9300.0,7.2016,7.2083,7.2016,7.2016,9300.0
2009-11-16 13:20:00,10.8,10.81,10.78,10.78,72700.0,7.2016,7.2083,7.1883,7.1883,72700.0
2009-11-16 13:25:00,10.78,10.8,10.78,10.8,101900.0,7.1883,7.2016,7.1883,7.2016,101900.0
2009-11-16 13:30:00,10.8,10.81,10.79,10.81,43900.0,7.2016,7.2083,7.195,7.2083,43900.0
2009-11-16 13:35:00,10.8,10.81,10.8,10.8,17600.0,7.2016,7.2083,7.2016,7.2016,17600.0
2009-11-16 13:40:00,10.81,10.82,10.8,10.81,72400.0,7.2083,7.215,7.2016,7.2083,72400.0
2009-11-16 13:45:00,10.81,10.82,10.79,10.8,279000.0,7.2083,7.215,7.195,7.2016,279000.0
2009-11-16 13:50:00,10.81,10.82,10.79,10.82,127200.0,7.2083,7.215,7.195,7.215,127200.0
2009-11-16 13:55:00,10.82,10.82,10.81,10.81,32500.0,7.215,7.215,7.2083,7.2083,32500.0
2009-11-16 14:00:00,10.81,10.84,10.81,10.82,234700.0,7.2083,7.2283,7.2083,7.215,234700.0
2009-11-16 14:05:00,10.82,10.83,10.8,10.83,141400.0,7.215,7.2217,7.2016,7.2217,141400.0
2009-11-16 14:10:00,10.83,10.83,10.82,10.82,156700.0,7.2217,7.2217,7.215,7.215,156700.0
2009-11-16 14:15:00,10.83,10.84,10.82,10.84,102600.0,7.2217,7.2283,7.215,7.2283,102600.0
2009-11-16 14:20:00,10.84,10.85,10.81,10.82,207700.0,7.2283,7.235,7.2083,7.215,207700.0
2009-11-16 14:25:00,10.81,10.83,10.81,10.83,80800.0,7.2083,7.2217,7.2083,7.2217,80800.0
2009-11-16 14:30:00,10.83,10.86,10.82,10.86,237200.0,7.2217,7.2417,7.215,7.2417,237200.0
2009-11-16 14:35:00,10.85,10.86,10.84,10.85,428200.0,7.235,7.2417,7.2283,7.235,428200.0
2009-11-16 14:40:00,10.86,10.87,10.85,10.87,72500.0,7.2417,7.2483,7.235,7.2483,72500.0
2009-11-16 14:45:00,10.87,10.89,10.86,10.89,240800.0,7.2483,7.2617,7.2417,7.2617,240800.0
2009-11-16 14:50:00,10.89,10.89,10.86,10.87,325500.0,7.2617,7.2617,7.2417,7.2483,325500.0
2009-11-16 14:55:00,10.86,10.89,10.86,10.89,221000.0,7.2417,7.2617,7.2417,7.2617,221000.0
2009-11-16 15:00:00,10.89,10.89,10.87,10.88,221800.0,7.2617,7.2617,7.2483,7.255,221800.0
2009-11-16 15:05:00,10.88,10.89,10.87,10.87,337100.0,7.255,7.2617,7.2483,7.2483,337100.0
2009-11-16 15:10:00,10.86,10.87,10.84,10.84,170200.0,7.2417,7.2483,7.2283,7.2283,170200.0
2009-11-16 15:15:00,10.84,10.85,10.84,10.85,132800.0,7.2283,7.235,7.2283,7.235,132800.0
2009-11-16 15:20:00,10.85,10.85,10.82,10.83,248400.0,7.235,7.235,7.215,7.2217,248400.0
2009-11-16 15:25:00,10.82,10.83,10.81,10.81,356200.0,7.215,7.2217,7.2083,7.2083,356200.0
2009-11-16 15:30:00,10.81,10.83,10.79,10.79,963900.0,7.2083,7.2217,7.195,7.195,963900.0
2009-11-16 15:35:00,10.79,10.8,10.77,10.77,491800.0,7.195,7.2016,7.1816,7.1816,491800.0
2009-11-16 15:40:00,10.77,10.78,10.74,10.78,1019800.0,7.1816,7.1883,7.1616,7.1883,1019800.0
2009-11-16 15:45:00,10.78,10.81,10.78,10.8,437600.0,7.1883,7.2083,7.1883,7.2016,437600.0
2009-11-16 15:50:00,10.8,10.81,10.79,10.81,279400.0,7.2016,7.2083,7.195,7.2083,279400.0
2009-11-16 15:55:00,10.81,10.82,10.79,10.81,874800.0,7.2083,7.215,7.195,7.2083,874800.0
2009-11-17 09:30:00,10.64,10.65,10.53,10.56,595100.0,7.095,7.1016,7.0216,7.0416,595100.0
2009-11-17 09:35:00,10.56,10.59,10.55,10.58,432900.0,7.0416,7.0616,7.0349,7.0549,432900.0
2009-11-17 09:40:00,10.58,10.62,10.57,10.61,792000.0,7.0549,7.0816,7.0483,7.075,792000.0
2009-11-17 09:45:00,10.62,10.63,10.59,10.6,312200.0,7.0816,7.0883,7.0616,7.0683,312200.0
2009-11-17 09:50:00,10.6,10.63,10.6,10.62,841500.0,7.0683,7.0883,7.0683,7.0816,841500.0
2009-11-17 09:55:00,10.62,10.63,10.6,10.61,287100.0,7.0816,7.0883,7.0683,7.075,287100.0
2009-11-17 10:00:00,10.61,10.65,10.61,10.62,310500.0,7.075,7.1016,7.075,7.0816,310500.0
2009-11-17 10:05:00,10.63,10.66,10.61,10.66,538400.0,7.0883,7.1083,7.075,7.1083,538400.0
2009-11-17 10:10:00,10.67,10.67,10.65,10.67,289200.0,7.115,7.115,7.1016,7.115,289200.0
2009-11-17 10:15:00,10.66,10.69,10.66,10.69,257400.0,7.1083,7.1283,7.1083,7.1283,257400.0
2009-11-17 10:20:00,10.69,10.7,10.68,10.69,416900.0,7.1283,7.135,7.1216,7.1283,416900.0
2009-11-17 10:25:00,10.69,10.7,10.65,10.65,241400.0,7.1283,7.135,7.1016,7.1016,241400.0
2009-11-17 10:30:00,10.65,10.69,10.65,10.68,403800.0,7.1016,7.1283,7.1016,7.1216,403800.0
2009-11-17 10:35:00,10.68,10.69,10.65,10.66,298800.0,7.1216,7.1283,7.1016,7.1083,298800.0
2009-11-17 10:40:00,10.66,10.66,10.63,10.63,694600.0,7.1083,7.1083,7.0883,7.0883,694600.0
2009-11-17 10:45:00,10.63,10.65,10.63,10.64,212600.0,7.0883,7.1016,7.0883,7.095,212600.0
2009-11-17 10:50:00,10.64,10.65,10.62,10.65,164000.0,7.095,7.1016,7.0816,7.1016,164000.0
2009-11-17 10:55:00,10.65,10.65,10.63,10.63,200300.0,7.1016,7.1016,7.0883,7.0883,200300.0
2009-11-17 11:00:00,10.63,10.64,10.62,10.62,121400.0,7.0883,7.095,7.0816,7.0816,121400.0
2009-11-17 11:05:00,10.62,10.64,10.61,10.62,224800.0,7.0816,7.095,7.075,7.0816,224800.0
2009-11-17 11:10:00,10.62,10.63,10.61,10.63,224600.0,7.0816,7.0883,7.075,7.0883,224600.0
2009-11-17 11:15:00,10.63,10.63,10.61,10.61,74000.0,7.0883,7.0883,7.075,7.075,74000.0
2009-11-17 11:20:00,10.61,10.63,10.61,10.63,48600.0,7.075,7.0883,7.075,7.0883,48600.0
2009-11-17 11:25:00,10.62,10.64,10.62,10.64,32100.0,7.0816,7.095,7.0816,7.095,32100.0
2009-11-17 11:30:00,10.64,10.65,10.63,10.64,42500.0,7.095,7.1016,7.0883,7.095,42500.0
2009-11-17 11:35:00,10.64,10.65,10.64,10.64,183900.0,7.095,7.1016,7.095,7.095,183900.0
2009-11-17 11:40:00,10.65,10.65,10.64,10.64,80300.0,7.1016,7.1016,7.095,7.095,80300.0
2009-11-17 11:45:00,10.64,10.65,10.62,10.63,902800.0,7.095,7.1016,7.0816,7.0883,902800.0
2009-11-17 11:50:00,10.64,10.64,10.62,10.64,132900.0,7.095,7.095,7.0816,7.095,132900.0
2009-11-17 11:55:00,10.64,10.65,10.63,10.63,69700.0,7.095,7.1016,7.0883,7.0883,69700.0
2009-11-17 12:00:00,10.64,10.64,10.63,10.63,28700.0,7.095,7.095,7.0883,7.0883,28700.0
2009-11-17 12:05:00,10.64,10.64,10.63,10.63,20000.0,7.095,7.095,7.0883,7.0883,20000.0
2009-11-17 12:10:00,10.64,10.66,10.63,10.64,313200.0,7.095,7.1083,7.0883,7.095,313200.0
2009-11-17 12:15:00,10.64,10.68,10.64,10.66,339000.0,7.095,7.1216,7.095,7.1083,339000.0
2009-11-17 12:20:00,10.66,10.69,10.65,10.68,161000.0,7.1083,7.1283,7.1016,7.1216,161000.0
2009-11-17 12:25:00,10.68,10.69,10.68,10.68,107700.0,7.1216,7.1283,7.1216,7.1216,107700.0
2009-11-17 12:30:00,10.68,10.69,10.68,10.69,33500.0,7.1216,7.1283,7.1216,7.1283,33500.0
2009-11-17 12:35:00,10.69,10.69,10.68,10.68,51400.0,7.1283,7.1283,7.1216,7.1216,51400.0
2009-11-17 12:40:00,10.68,10.69,10.66,10.66,136000.0,7.1216,7.1283,7.1083,7.1083,136000.0
2009-11-17 12:45:00,10.67,10.69,10.66,10.69,82500.0,7.115,7.1283,7.1083,7.1283,82500.0
2009-11-17 12:50:00,10.69,10.69,10.68,10.69,9400.0,7.1283,7.1283,7.1216,7.1283,9400.0
2009-11-17 12:55:00,10.69,10.7,10.68,10.7,61500.0,7.1283,7.135,7.1216,7.135,61500.0
2009-11-17 13:00:00,10.69,10.69,10.67,10.68,73400.0,7.1283,7.1283,7.115,7.1216,73400.0
2009-11-17 13:05:00,10.68,10.68,10.65,10.66,86700.0,7.1216,7.1216,7.1016,7.1083,86700.0
2009-11-17 13:10:00,10.67,10.67,10.66,10.67,54300.0,7.115,7.115,7.1083,7.115,54300.0
2009-11-17 13:15:00,10.67,10.69,10.66,10.69,126600.0,7.115,7.1283,7.1083,7.1283,126600.0
2009-11-17 13:20:00,10.69,10.7,10.68,10.7,77200.0,7.1283,7.135,7.1216,7.135,77200.0
2009-11-17 13:25:00,10.7,10.7,10.67,10.67,113500.0,7.135,7.135,7.115,7.115,113500.0
2009-11-17 13:30:00,10.68,10.68,10.67,10.67,54200.0,7.1216,7.1216,7.115,7.115,54200.0
2009-11-17 13:35:00,10.67,10.68,10.67,10.68,26500.0,7.115,7.1216,7.115,7.1216,26500.0
2009-11-17 13:40:00,10.68,10.69,10.68,10.69,52500.0,7.1216,7.1283,7.1216,7.1283,52500.0
2009-11-17 13:45:00,10.69,10.71,10.68,10.7,190800.0,7.1283,7.1416,7.1216,7.135,190800.0
2009-11-17 13:50:00,10.71,10.71,10.69,10.7,166400.0,7.1416,7.1416,7.1283,7.135,166400.0
2009-11-17 13:55:00,10.69,10.7,10.69,10.7,37400.0,7.1283,7.135,7.1283,7.135,37400.0
2009-11-17 14:00:00,10.69,10.7,10.69,10.69,31100.0,7.1283,7.135,7.1283,7.1283,31100.0
2009-11-17 14:05:00,10.69,10.7,10.68,10.69,69300.0,7.1283,7.135,7.1216,7.1283,69300.0
2009-11-17 14:10:00,10.68,10.69,10.66,10.68,154800.0,7.1216,7.1283,7.1083,7.1216,154800.0
2009-11-17 14:15:00,10.68,10.7,10.68,10.7,64100.0,7.1216,7.135,7.1216,7.135,64100.0
2009-11-17 14:20:00,10.69,10.7,10.69,10.69,94800.0,7.1283,7.135,7.1283,7.1283,94800.0
2009-11-17 14:25:00,10.7,10.7,10.69,10.69,41100.0,7.135,7.135,7.1283,7.1283,41100.0
2009-11-17 14:30:00,10.69,10.7,10.69,10.7,20300.0,7.1283,7.135,7.1283,7.135,20300.0
2009-11-17 14:35:00,10.7,10.71,10.69,10.7,153200.0,7.135,7.1416,7.1283,7.135,153200.0
2009-11-17 14:40:00,10.7,10.71,10.69,10.71,205800.0,7.135,7.1416,7.1283,7.1416,205800.0
2009-11-17 14:45:00,10.7,10.71,10.68,10.69,240600.0,7.135,7.1416,7.1216,7.1283,240600.0
2009-11-17 14:50:00,10.7,10.7,10.68,10.69,63500.0,7.135,7.135,7.1216,7.1283,63500.0
2009-11-17 14:55:00,10.69,10.69,10.68,10.69,36200.0,7.1283,7.1283,7.1216,7.1283,36200.0
2009-11-17 15:00:00,10.69,10.69,10.68,10.69,39400.0,7.1283,7.1283,7.1216,7.1283,39400.0
2009-11-17 15:05:00,10.69,10.71,10.68,10.7,237500.0,7.1283,7.1416,7.1216,7.135,237500.0
2009-11-17 15:10:00,10.7,10.72,10.69,10.71,125100.0,7.135,7.1483,7.1283,7.1416,125100.0
2009-11-17 15:15:00,10.71,10.72,10.71,10.71,30000.0,7.1416,7.1483,7.1416,7.1416,30000.0
2009-11-17 15:20:00,10.72,10.74,10.71,10.72,262000.0,7.1483,7.1616,7.1416,7.1483,262000.0
2009-11-17 15:25:00,10.72,10.72,10.71,10.71,56300.0,7.1483,7.1483,7.1416,7.1416,56300.0
2009-11-17 15:30:00,10.72,10.72,10.71,10.72,61900.0,7.1483,7.1483,7.1416,7.1483,61900.0
2009-11-17 15:35:00,10.71,10.72,10.69,10.69,189100.0,7.1416,7.1483,7.1283,7.1283,189100.0
2009-11-17 15:40:00,10.69,10.7,10.69,10.7,187100.0,7.1283,7.135,7.1283,7.135,187100.0
2009-11-17 15:45:00,10.7,10.71,10.69,10.71,209400.0,7.135,7.1416,7.1283,7.1416,209400.0
2009-11-17 15:50:00,10.71,10.73,10.67,10.7,674800.0,7.1416,7.155,7.115,7.135,674800.0
2009-11-17 15:55:00,10.7,10.7,10.67,10.7,853800.0,7.135,7.135,7.115,7.135,853800.0
2009-11-18 09:30:00,10.64,10.73,10.63,10.73,297200.0,7.095,7.155,7.0883,7.155,297200.0
2009-11-18 09:35:00,10.73,10.73,10.7,10.71,152200.0,7.155,7.155,7.135,7.1416,152200.0
2009-11-18 09:40:00,10.7,10.74,10.69,10.74,272200.0,7.135,7.1616,7.1283,7.1616,272200.0
2009-11-18 09:45:00,10.73,10.75,10.73,10.74,141500.0,7.155,7.1683,7.155,7.1616,141500.0
2009-11-18 09:50:00,10.73,10.74,10.71,10.74,330300.0,7.155,7.1616,7.1416,7.1616,330300.0
2009-11-18 09:55:00,10.74,10.74,10.71,10.72,139500.0,7.1616,7.1616,7.1416,7.1483,139500.0
2009-11-18 10:00:00,10.72,10.73,10.71,10.72,135900.0,7.1483,7.155,7.1416,7.1483,135900.0
2009-11-18 10:05:00,10.72,10.73,10.72,10.73,75500.0,7.1483,7.155,7.1483,7.155,75500.0
2009-11-18 10:10:00,10.72,10.73,10.72,10.72,131600.0,7.1483,7.155,7.1483,7.1483,131600.0
2009-11-18 10:15:00,10.73,10.75,10.72,10.74,127000.0,7.155,7.1683,7.1483,7.1616,127000.0
2009-11-18 10:20:00,10.75,10.76,10.73,10.76,286200.0,7.1683,7.175,7.155,7.175,286200.0
2009-11-18 10:25:00,10.76,10.77,10.75,10.76,45500.0,7.175,7.1816,7.1683,7.175,45500.0
2009-11-18 10:30:00,10.76,10.77,10.75,10.75,57700.0,7.175,7.1816,7.1683,7.1683,57700.0
2009-11-18 10:35:00,10.75,10.76,10.74,10.76,76600.0,7.1683,7.175,7.1616,7.175,76600.0
2009-11-18 10:40:00,10.76,10.79,10.76,10.77,103100.0,7.175,7.195,7.175,7.1816,103100.0
2009-11-18 10:45:00,10.77,10.77,10.76,10.77,85100.0,7.1816,7.1816,7.175,7.1816,85100.0
2009-11-18 10:50:00,10.77,10.77,10.76,10.77,111000.0,7.1816,7.1816,7.175,7.1816,111000.0
2009-11-18 10:55:00,10.77,10.8,10.76,10.8,367200.0,7.1816,7.2016,7.175,7.2016,367200.0
2009-11-18 11:00:00,10.8,10.83,10.79,10.83,266400.0,7.2016,7.2217,7.195,7.2217,266400.0
2009-11-18 11:05:00,10.82,10.83,10.8,10.8,79400.0,7.215,7.2217,7.2016,7.2016,79400.0
2009-11-18 11:10:00,10.8,10.81,10.77,10.78,69500.0,7.2016,7.2083,7.1816,7.1883,69500.0
2009-11-18 11:15:00,10.77,10.78,10.77,10.78,28000.0,7.1816,7.1883,7.1816,7.1883,28000.0
2009-11-18 11:20:00,10.77,10.8,10.77,10.79,135700.0,7.1816,7.2016,7.1816,7.195,135700.0
2009-11-18 11:25:00,10.79,10.8,10.78,10.78,182800.0,7.195,7.2016,7.1883,7.1883,182800.0
2009-11-18 11:30:00,10.79,10.79,10.77,10.79,137400.0,7.195,7.195,7.1816,7.195,137400.0
2009-11-18 11:35:00,10.78,10.79,10.78,10.78,99600.0,7.1883,7.195,7.1883,7.1883,99600.0
2009-11-18 11:40:00,10.78,10.8,10.78,10.78,223000.0,7.1883,7.2016,7.1883,7.1883,223000.0
2009-11-18 11:45:00,10.79,10.79,10.78,10.78,59500.0,7.195,7.195,7.1883,7.1883,59500.0
2009-11-18 11:50:00,10.78,10.79,10.78,10.78,88500.0,7.1883,7.195,7.1883,7.1883,88500.0
2009-11-18 11:55:00,10.78,10.79,10.78,10.78,41000.0,7.1883,7.195,7.1883,7.1883,41000.0
2009-11-18 12:00:00,10.79,10.79,10.78,10.78,25900.0,7.195,7.195,7.1883,7.1883,25900.0
2009-11-18 12:05:00,10.78,10.79,10.77,10.79,135700.0,7.1883,7.195,7.1816,7.195,135700.0
2009-11-18 12:10:00,10.79,10.79,10.78,10.79,46900.0,7.195,7.195,7.1883,7.195,46900.0
2009-11-18 12:15:00,10.79,10.79,10.78,10.79,16600.0,7.195,7.195,7.1883,7.195,16600.0
2009-11-18 12:20:00,10.78,10.79,10.76,10.76,79400.0,7.1883,7.195,7.175,7.175,79400.0
2009-11-18 12:25:00,10.76,10.77,10.76,10.76,55800.0,7.175,7.1816,7.175,7.175,55800.0
2009-11-18 12:30:00,10.76,10.77,10.76,10.77,59600.0,7.175,7.1816,7.175,7.1816,59600.0
2009-11-18 12:35:00,10.77,10.77,10.76,10.76,18900.0,7.1816,7.1816,7.175,7.175,18900.0
2009-11-18 12:40:00,10.77,10.77,10.76,10.76,14800.0,7.1816,7.1816,7.175,7.175,14800.0
2009-11-18 12:45:00,10.77,10.77,10.76,10.76,16100.0,7.1816,7.1816,7.175,7.175,16100.0
2009-11-18 12:50:00,10.77,10.77,10.76,10.77,13100.0,7.1816,7.1816,7.175,7.1816,13100.0
2009-11-18 12:55:00,10.77,10.77,10.76,10.77,358900.0,7.1816,7.1816,7.175,7.1816,358900.0
2009-11-18 13:00:00,10.76,10.77,10.76,10.77,113400.0,7.175,7.1816,7.175,7.1816,113400.0
2009-11-18 13:05:00,10.76,10.77,10.76,10.77,12200.0,7.175,7.1816,7.175,7.1816,12200.0
2009-11-18 13:10:00,10.77,10.77,10.76,10.76,14500.0,7.1816,7.1816,7.175,7.175,14500.0
2009-11-18 13:15:00,10.76,10.77,10.76,10.76,7100.0,7.175,7.1816,7.175,7.175,7100.0
2009-11-18 13:20:00,10.77,10.77,10.76,10.77,211500.0,7.1816,7.1816,7.175,7.1816,211500.0
2009-11-18 13:25:00,10.76,10.77,10.75,10.75,80700.0,7.175,7.1816,7.1683,7.1683,80700.0
2009-11-18 13:30:00,10.76,10.76,10.75,10.76,138500.0,7.175,7.175,7.1683,7.175,138500.0
2009-11-18 13:35:00,10.75,10.76,10.75,10.75,23100.0,7.1683,7.175,7.1683,7.1683,23100.0
2009-11-18 13:40:00,10.76,10.76,10.75,10.76,82400.0,7.175,7.175,7.1683,7.175,82400.0
2009-11-18 13:45:00,10.75,10.76,10.75,10.75,5800.0,7.1683,7.175,7.1683,7.1683,5800.0
2009-11-18 13:50:00,10.76,10.76,10.75,10.76,19400.0,7.175,7.175,7.1683,7.175,19400.0
2009-11-18 13:55:00,10.75,10.76,10.75,10.75,15100.0,7.1683,7.175,7.1683,7.1683,15100.0
2009-11-18 14:00:00,10.76,10.76,10.75,10.76,16300.0,7.175,7.175,7.1683,7.175,16300.0
2009-11-18 14:05:00,10.76,10.79,10.75,10.79,646500.0,7.175,7.195,7.1683,7.195,646500.0
2009-11-18 14:10:00,10.79,10.79,10.78,10.79,66100.0,7.195,7.195,7.1883,7.195,66100.0
2009-11-18 14:15:00,10.78,10.79,10.78,10.79,39200.0,7.1883,7.195,7.1883,7.195,39200.0
2009-11-18 14:20:00,10.79,10.79,10.76,10.77,280200.0,7.195,7.195,7.175,7.1816,280200.0
2009-11-18 14:25:00,10.77,10.78,10.77,10.77,18400.0,7.1816,7.1883,7.1816,7.1816,18400.0
2009-11-18 14:30:00,10.77,10.78,10.77,10.78,32100.0,7.1816,7.1883,7.1816,7.1883,32100.0
2009-11-18 14:35:00,10.78,10.78,10.76,10.76,83000.0,7.1883,7.1883,7.175,7.175,83000.0
2009-11-18 14:40:00,10.77,10.77,10.76,10.77,46900.0,7.1816,7.1816,7.175,7.1816,46900.0
2009-11-18 14:45:00,10.77,10.78,10.76,10.78,117300.0,7.1816,7.1883,7.175,7.1883,117300.0
2009-11-18 14:50:00,10.78,10.79,10.77,10.78,366800.0,7.1883,7.195,7.1816,7.1883,366800.0
2009-11-18 14:55:00,10.78,10.79,10.78,10.78,57100.0,7.1883,7.195,7.1883,7.1883,57100.0
2009-11-18 15:00:00,10.79,10.79,10.78,10.78,25100.0,7.195,7.195,7.1883,7.1883,25100.0
2009-11-18 15:05:00,10.78,10.79,10.78,10.78,102700.0,7.1883,7.195,7.1883,7.1883,102700.0
2009-11-18 15:10:00,10.78,10.79,10.77,10.78,360400.0,7.1883,7.195,7.1816,7.1883,360400.0
2009-11-18 15:15:00,10.78,10.79,10.77,10.79,156700.0,7.1883,7.195,7.1816,7.195,156700.0
2009-11-18 15:20:00,10.78,10.79,10.78,10.78,25500.0,7.1883,7.195,7.1883,7.1883,25500.0
2009-11-18 15:25:00,10.78,10.79,10.78,10.79,155600.0,7.1883,7.195,7.1883,7.195,155600.0
2009-11-18 15:30:00,10.78,10.79,10.77,10.77,59600.0,7.1883,7.195,7.1816,7.1816,59600.0
2009-11-18 15:35:00,10.77,10.78,10.77,10.77,28000.0,7.1816,7.1883,7.1816,7.1816,28000.0
2009-11-18 15:40:00,10.77,10.78,10.77,10.77,233500.0,7.1816,7.1883,7.1816,7.1816,233500.0
2009-11-18 15:45:00,10.77,10.79,10.77,10.79,228600.0,7.1816,7.195,7.1816,7.195,228600.0
2009-11-18 15:50:00,10.79,10.79,10.77,10.77,262000.0,7.195,7.195,7.1816,7.1816,262000.0
2009-11-18 15:55:00,10.77,10.78,10.77,10.78,310100.0,7.1816,7.1883,7.1816,7.1883,310100.0
2009-11-19 09:30:00,10.54,10.63,10.53,10.55,547800.0,7.0283,7.0883,7.0216,7.0349,547800.0
2009-11-19 09:35:00,10.55,10.56,10.53,10.53,649800.0,7.0349,7.0416,7.0216,7.0216,649800.0
2009-11-19 09:40:00,10.53,10.53,10.48,10.5,1669600.0,7.0216,7.0216,6.9883,7.0016,1669600.0
2009-11-19 09:45:00,10.49,10.5,10.46,10.48,600200.0,6.9949,7.0016,6.9749,6.9883,600200.0
2009-11-19 09:50:00,10.48,10.48,10.46,10.48,635200.0,6.9883,6.9883,6.9749,6.9883,635200.0
2009-11-19 09:55:00,10.48,10.5,10.47,10.48,621800.0,6.9883,7.0016,6.9816,6.9883,621800.0
2009-11-19 10:00:00,10.48,10.49,10.45,10.47,723700.0,6.9883,6.9949,6.9683,6.9816,723700.0
2009-11-19 10:05:00,10.47,10.51,10.46,10.5,858400.0,6.9816,7.0083,6.9749,7.0016,858400.0
2009-11-19 10:10:00,10.51,10.51,10.47,10.49,814900.0,7.0083,7.0083,6.9816,6.9949,814900.0
2009-11-19 10:15:00,10.49,10.5,10.45,10.46,908100.0,6.9949,7.0016,6.9683,6.9749,908100.0
2009-11-19 10:20:00,10.45,10.48,10.45,10.47,395200.0,6.9683,6.9883,6.9683,6.9816,395200.0
2009-11-19 10:25:00,10.48,10.49,10.47,10.48,100800.0,6.9883,6.9949,6.9816,6.9883,100800.0
2009-11-19 10:30:00,10.47,10.48,10.42,10.42,758500.0,6.9816,6.9883,6.9483,6.9483,758500.0
2009-11-19 10:35:00,10.42,10.45,10.4,10.45,447200.0,6.9483,6.9683,6.9349,6.9683,447200.0
2009-11-19 10:40:00,10.45,10.45,10.43,10.45,519100.0,6.9683,6.9683,6.9549,6.9683,519100.0
2009-11-19 10:45:00,10.45,10.46,10.38,10.39,597400.0,6.9683,6.9749,6.9216,6.9283,597400.0
2009-11-19 10:50:00,10.39,10.41,10.37,10.39,915600.0,6.9283,6.9416,6.9149,6.9283,915600.0
2009-11-19 10:55:00,10.39,10.42,10.38,10.4,369000.0,6.9283,6.9483,6.9216,6.9349,369000.0
2009-11-19 11:00:00,10.4,10.4,10.39,10.39,108600.0,6.9349,6.9349,6.9283,6.9283,108600.0
2009-11-19 11:05:00,10.39,10.4,10.39,10.39,398100.0,6.9283,6.9349,6.9283,6.9283,398100.0
2009-11-19 11:10:00,10.39,10.4,10.39,10.39,221800.0,6.9283,6.9349,6.9283,6.9283,221800.0
2009-11-19 11:15:00,10.39,10.4,10.37,10.37,347100.0,6.9283,6.9349,6.9149,6.9149,347100.0
2009-11-19 11:20:00,10.37,10.38,10.36,10.36,281400.0,6.9149,6.9216,6.9082,6.9082,281400.0
2009-11-19 11:25:00,10.37,10.37,10.35,10.36,332100.0,6.9149,6.9149,6.9016,6.9082,332100.0
2009-11-19 11:30:00,10.35,10.36,10.32,10.33,422800.0,6.9016,6.9082,6.8816,6.8882,422800.0
2009-11-19 11:35:00,10.34,10.34,10.33,10.34,263600.0,6.8949,6.8949,6.8882,6.8949,263600.0
2009-11-19 11:40:00,10.33,10.34,10.33,10.34,149000.0,6.8882,6.8949,6.8882,6.8949,149000.0
2009-11-19 11:45:00,10.34,10.34,10.33,10.33,67300.0,6.8949,6.8949,6.8882,6.8882,67300.0
2009-11-19 11:50:00,10.34,10.34,10.32,10.32,259700.0,6.8949,6.8949,6.8816,6.8816,259700.0
2009-11-19 11:55:00,10.33,10.36,10.32,10.35,757800.0,6.8882,6.9082,6.8816,6.9016,757800.0
2009-11-19 12:00:00,10.35,10.36,10.34,10.35,427100.0,6.9016,6.9082,6.8949,6.9016,427100.0
2009-11-19 12:05:00,10.35,10.35,10.34,10.34,290100.0,6.9016,6.9016,6.8949,6.8949,290100.0
2009-11-19 12:10:00,10.34,10.35,10.33,10.34,176000.0,6.8949,6.9016,6.8882,6.8949,176000.0
2009-11-19 12:15:00,10.35,10.35,10.33,10.34,143900.0,6.9016,6.9016,6.8882,6.8949,143900.0
2009-11-19 12:20:00,10.34,10.34,10.31,10.32,418100.0,6.8949,6.8949,6.8749,6.8816,418100.0
2009-11-19 12:25:00,10.32,10.34,10.31,10.34,165900.0,6.8816,6.8949,6.8749,6.8949,165900.0
2009-11-19 12:30:00,10.34,10.35,10.33,10.35,54300.0,6.8949,6.9016,6.8882,6.9016,54300.0
2009-11-19 12:35:00,10.35,10.35,10.33,10.33,217000.0,6.9016,6.9016,6.8882,6.8882,217000.0
2009-11-19 12:40:00,10.34,10.35,10.31,10.31,274800.0,6.8949,6.9016,6.8749,6.8749,274800.0
2009-11-19 12:45:00,10.32,10.33,10.31,10.33,173100.0,6.8816,6.8882,6.8749,6.8882,173100.0
2009-11-19 12:50:00,10.33,10.33,10.3,10.31,405100.0,6.8882,6.8882,6.8682,6.8749,405100.0
2009-11-19 12:55:00,10.31,10.31,10.3,10.31,144200.0,6.8749,6.8749,6.8682,6.8749,144200.0
2009-11-19 13:00:00,10.3,10.31,10.29,10.3,222700.0,6.8682,6.8749,6.8616,6.8682,222700.0
2009-11-19 13:05:00,10.3,10.32,10.29,10.29,246900.0,6.8682,6.8816,6.8616,6.8616,246900.0
2009-11-19 13:10:00,10.3,10.3,10.29,10.3,177200.0,6.8682,6.8682,6.8616,6.8682,177200.0
2009-11-19 13:15:00,10.3,10.3,10.29,10.29,10400.0,6.8682,6.8682,6.8616,6.8616,10400.0
2009-11-19 13:20:00,10.3,10.3,10.28,10.28,251100.0,6.8682,6.8682,6.8549,6.8549,251100.0
2009-11-19 13:25:00,10.29,10.29,10.28,10.28,42300.0,6.8616,6.8616,6.8549,6.8549,42300.0
2009-11-19 13:30:00,10.28,10.3,10.28,10.3,160500.0,6.8549,6.8682,6.8549,6.8682,160500.0
2009-11-19 13:35:00,10.3,10.33,10.29,10.33,436300.0,6.8682,6.8882,6.8616,6.8882,436300.0
2009-11-19 13:40:00,10.32,10.33,10.32,10.32,30100.0,6.8816,6.8882,6.8816,6.8816,30100.0
2009-11-19 13:45:00,10.33,10.34,10.32,10.33,104200.0,6.8882,6.8949,6.8816,6.8882,104200.0
2009-11-19 13:50:00,10.33,10.34,10.33,10.34,51500.0,6.8882,6.8949,6.8882,6.8949,51500.0
2009-11-19 13:55:00,10.34,10.34,10.31,10.31,261800.0,6.8949,6.8949,6.8749,6.8749,261800.0
2009-11-19 14:00:00,10.31,10.32,10.31,10.31,31800.0,6.8749,6.8816,6.8749,6.8749,31800.0
2009-11-19 14:05:00,10.31,10.32,10.29,10.3,421000.0,6.8749,6.8816,6.8616,6.8682,421000.0
2009-11-19 14:10:00,10.3,10.3,10.29,10.29,43100.0,6.8682,6.8682,6.8616,6.8616,43100.0
2009-11-19 14:15:00,10.29,10.31,10.29,10.3,258400.0,6.8616,6.8749,6.8616,6.8682,258400.0
2009-11-19 14:20:00,10.3,10.31,10.29,10.3,409900.0,6.8682,6.8749,6.8616,6.8682,409900.0
2009-11-19 14:25:00,10.3,10.31,10.29,10.29,152500.0,6.8682,6.8749,6.8616,6.8616,152500.0
2009-11-19 14:30:00,10.3,10.3,10.27,10.3,476100.0,6.8682,6.8682,6.8482,6.8682,476100.0
2009-11-19 14:35:00,10.3,10.31,10.29,10.3,416800.0,6.8682,6.8749,6.8616,6.8682,416800.0
2009-11-19 14:40:00,10.3,10.32,10.3,10.32,213000.0,6.8682,6.8816,6.8682,6.8816,213000.0
2009-11-19 14:45:00,10.32,10.34,10.3,10.34,375700.0,6.8816,6.8949,6.8682,6.8949,375700.0
2009-11-19 14:50:00,10.33,10.34,10.33,10.33,121700.0,6.8882,6.8949,6.8882,6.8882,121700.0
2009-11-19 14:55:00,10.34,10.34,10.31,10.31,267900.0,6.8949,6.8949,6.8749,6.8749,267900.0
2009-11-19 15:00:00,10.31,10.34,10.31,10.34,245200.0,6.8749,6.8949,6.8749,6.8949,245200.0
2009-11-19 15:05:00,10.34,10.35,10.33,10.35,84300.0,6.8949,6.9016,6.8882,6.9016,84300.0
2009-11-19 15:10:00,10.34,10.35,10.34,10.35,54500.0,6.8949,6.9016,6.8949,6.9016,54500.0
2009-11-19 15:15:00,10.35,10.4,10.34,10.39,313000.0,6.9016,6.9349,6.8949,6.9283,313000.0
2009-11-19 15:20:00,10.39,10.43,10.38,10.43,331500.0,6.9283,6.9549,6.9216,6.9549,331500.0
2009-11-19 15:25:00,10.43,10.45,10.41,10.44,803600.0,6.9549,6.9683,6.9416,6.9616,803600.0
2009-11-19 15:30:00,10.44,10.47,10.42,10.43,1356300.0,6.9616,6.9816,6.9483,6.9549,1356300.0
2009-11-19 15:35:00,10.42,10.43,10.42,10.42,142000.0,6.9483,6.9549,6.9483,6.9483,142000.0
2009-11-19 15:40:00,10.43,10.44,10.4,10.44,328900.0,6.9549,6.9616,6.9349,6.9616,328900.0
2009-11-19 15:45:00,10.43,10.46,10.43,10.45,224700.0,6.9549,6.9749,6.9549,6.9683,224700.0
2009-11-19 15:50:00,10.45,10.46,10.42,10.43,452100.0,6.9683,6.9749,6.9483,6.9549,452100.0
2009-11-19 15:55:00,10.43,10.45,10.42,10.43,1038000.0,6.9549,6.9683,6.9483,6.9549,1038000.0
2009-11-20 09:30:00,10.26,10.32,10.26,10.32,454000.0,6.8416,6.8816,6.8416,6.8816,454000.0
2009-11-20 09:35:00,10.32,10.35,10.3,10.35,170800.0,6.8816,6.9016,6.8682,6.9016,170800.0
2009-11-20 09:40:00,10.35,10.35,10.33,10.33,109200.0,6.9016,6.9016,6.8882,6.8882,109200.0
2009-11-20 09:45:00,10.33,10.35,10.31,10.32,365100.0,6.8882,6.9016,6.8749,6.8816,365100.0
2009-11-20 09:50:00,10.33,10.33,10.32,10.32,49700.0,6.8882,6.8882,6.8816,6.8816,49700.0
2009-11-20 09:55:00,10.33,10.33,10.3,10.31,112500.0,6.8882,6.8882,6.8682,6.8749,112500.0
2009-11-20 10:00:00,10.3,10.33,10.3,10.32,136100.0,6.8682,6.8882,6.8682,6.8816,136100.0
2009-11-20 10:05:00,10.33,10.33,10.31,10.31,36200.0,6.8882,6.8882,6.8749,6.8749,36200.0
2009-11-20 10:10:00,10.31,10.32,10.3,10.3,138600.0,6.8749,6.8816,6.8682,6.8682,138600.0
2009-11-20 10:15:00,10.31,10.31,10.3,10.31,22200.0,6.8749,6.8749,6.8682,6.8749,22200.0
2009-11-20 10:20:00,10.31,10.31,10.27,10.27,85400.0,6.8749,6.8749,6.8482,6.8482,85400.0
2009-11-20 10:25:00,10.27,10.29,10.27,10.28,88600.0,6.8482,6.8616,6.8482,6.8549,88600.0
2009-11-20 10:30:00,10.29,10.32,10.28,10.31,206300.0,6.8616,6.8816,6.8549,6.8749,206300.0
2009-11-20 10:35:00,10.31,10.32,10.3,10.31,84700.0,6.8749,6.8816,6.8682,6.8749,84700.0
2009-11-20 10:40:00,10.31,10.31,10.29,10.3,51300.0,6.8749,6.8749,6.8616,6.8682,51300.0
2009-11-20 10:45:00,10.29,10.31,10.29,10.31,61000.0,6.8616,6.8749,6.8616,6.8749,61000.0
2009-11-20 10:50:00,10.31,10.31,10.3,10.3,61600.0,6.8749,6.8749,6.8682,6.8682,61600.0
2009-11-20 10:55:00,10.3,10.31,10.29,10.3,68200.0,6.8682,6.8749,6.8616,6.8682,68200.0
2009-11-20 11:00:00,10.29,10.31,10.29,10.31,108700.0,6.8616,6.8749,6.8616,6.8749,108700.0
2009-11-20 11:05:00,10.31,10.32,10.3,10.31,76700.0,6.8749,6.8816,6.8682,6.8749,76700.0
2009-11-20 11:10:00,10.31,10.31,10.3,10.3,64000.0,6.8749,6.8749,6.8682,6.8682,64000.0
2009-11-20 11:15:00,10.3,10.31,10.29,10.3,50800.0,6.8682,6.8749,6.8616,6.8682,50800.0
2009-11-20 11:20:00,10.29,10.3,10.29,10.3,34400.0,6.8616,6.8682,6.8616,6.8682,34400.0
2009-11-20 11:25:00,10.3,10.3,10.29,10.3,38500.0,6.8682,6.8682,6.8616,6.8682,38500.0
2009-11-20 11:30:00,10.3,10.3,10.29,10.3,43000.0,6.8682,6.8682,6.8616,6.8682,43000.0
2009-11-20 11:35:00,10.3,10.32,10.3,10.32,44000.0,6.8682,6.8816,6.8682,6.8816,44000.0
2009-11-20 11:40:00,10.32,10.32,10.31,10.32,18200.0,6.8816,6.8816,6.8749,6.8816,18200.0
2009-11-20 11:45:00,10.32,10.35,10.31,10.35,100900.0,6.8816,6.9016,6.8749,6.9016,100900.0
2009-11-20 11:50:00,10.35,10.36,10.34,10.35,84100.0,6.9016,6.9082,6.8949,6.9016,84100.0
2009-11-20 11:55:00,10.35,10.41,10.35,10.37,511200.0,6.9016,6.9416,6.9016,6.9149,511200.0
2009-11-20 12:00:00,10.37,10.38,10.37,10.37,31500.0,6.9149,6.9216,6.9149,6.9149,31500.0
2009-11-20 12:05:00,10.37,10.38,10.37,10.38,16100.0,6.9149,6.9216,6.9149,6.9216,16100.0
2009-11-20 12:10:00,10.37,10.38,10.37,10.37,37300.0,6.9149,6.9216,6.9149,6.9149,37300.0
2009-11-20 12:15:00,10.38,10.38,10.37,10.38,11900.0,6.9216,6.9216,6.9149,6.9216,11900.0
2009-11-20 12:20:00,10.37,10.38,10.37,10.38,31600.0,6.9149,6.9216,6.9149,6.9216,31600.0
2009-11-20 12:25:00,10.37,10.38,10.37,10.38,26200.0,6.9149,6.9216,6.9149,6.9216,26200.0
2009-11-20 12:30:00,10.37,10.38,10.37,10.37,24800.0,6.9149,6.9216,6.9149,6.9149,24800.0
2009-11-20 12:35:00,10.38,10.38,10.37,10.38,11600.0,6.9216,6.9216,6.9149,6.9216,11600.0
2009-11-20 12:40:00,10.38,10.4,10.37,10.39,131000.0,6.9216,6.9349,6.9149,6.9283,131000.0
2009-11-20 12:45:00,10.38,10.39,10.38,10.38,37700.0,6.9216,6.9283,6.9216,6.9216,37700.0
2009-11-20 12:50:00,10.39,10.39,10.38,10.39,16300.0,6.9283,6.9283,6.9216,6.9283,16300.0
2009-11-20 12:55:00,10.39,10.39,10.38,10.38,13700.0,6.9283,6.9283,6.9216,6.9216,13700.0
2009-11-20 13:00:00,10.39,10.39,10.38,10.38,52800.0,6.9283,6.9283,6.9216,6.9216,52800.0
2009-11-20 13:05:00,10.39,10.4,10.38,10.39,126300.0,6.9283,6.9349,6.9216,6.9283,126300.0
2009-11-20 13:10:00,10.4,10.4,10.39,10.4,32500.0,6.9349,6.9349,6.9283,6.9349,32500.0
2009-11-20 13:15:00,10.4,10.4,10.37,10.38,114700.0,6.9349,6.9349,6.9149,6.9216,114700.0
2009-11-20 13:20:00,10.37,10.38,10.37,10.37,39000.0,6.9149,6.9216,6.9149,6.9149,39000.0
2009-11-20 13:25:00,10.37,10.38,10.37,10.37,32400.0,6.9149,6.9216,6.9149,6.9149,32400.0
2009-11-20 13:30:00,10.38,10.39,10.37,10.39,270200.0,6.9216,6.9283,6.9149,6.9283,270200.0
2009-11-20 13:35:00,10.39,10.39,10.38,10.38,17200.0,6.9283,6.9283,6.9216,6.9216,17200.0
2009-11-20 13:40:00,10.38,10.39,10.37,10.38,44000.0,6.9216,6.9283,6.9149,6.9216,44000.0
2009-11-20 13:45:00,10.38,10.4,10.37,10.4,84900.0,6.9216,6.9349,6.9149,6.9349,84900.0
2009-11-20 13:50:00,10.4,10.4,10.39,10.39,14200.0,6.9349,6.9349,6.9283,6.9283,14200.0
2009-11-20 13:55:00,10.39,10.4,10.39,10.4,40400.0,6.9283,6.9349,6.9283,6.9349,40400.0
2009-11-20 14:00:00,10.39,10.41,10.39,10.41,78700.0,6.9283,6.9416,6.9283,6.9416,78700.0
2009-11-20 14:05:00,10.41,10.41,10.39,10.4,40500.0,6.9416,6.9416,6.9283,6.9349,40500.0
2009-11-20 14:10:00,10.4,10.4,10.39,10.4,14500.0,6.9349,6.9349,6.9283,6.9349,14500.0
2009-11-20 14:15:00,10.4,10.4,10.39,10.39,16900.0,6.9349,6.9349,6.9283,6.9283,16900.0
2009-11-20 14:20:00,10.39,10.4,10.39,10.4,11900.0,6.9283,6.9349,6.9283,6.9349,11900.0
2009-11-20 14:25:00,10.39,10.4,10.39,10.39,18500.0,6.9283,6.9349,6.9283,6.9283,18500.0
2009-11-20 14:30:00,10.4,10.4,10.39,10.39,25400.0,6.9349,6.9349,6.9283,6.9283,25400.0
2009-11-20 14:35:00,10.39,10.4,10.39,10.39,33500.0,6.9283,6.9349,6.9283,6.9283,33500.0
2009-11-20 14:40:00,10.39,10.4,10.37,10.37,245700.0,6.9283,6.9349,6.9149,6.9149,245700.0
2009-11-20 14:45:00,10.37,10.38,10.35,10.35,186800.0,6.9149,6.9216,6.9016,6.9016,186800.0
2009-11-20 14:50:00,10.36,10.36,10.35,10.35,30300.0,6.9082,6.9082,6.9016,6.9016,30300.0
2009-11-20 14:55:00,10.36,10.36,10.34,10.34,57800.0,6.9082,6.9082,6.8949,6.8949,57800.0
2009-11-20 15:00:00,10.34,10.35,10.34,10.34,61300.0,6.8949,6.9016,6.8949,6.8949,61300.0
2009-11-20 15:05:00,10.35,10.36,10.34,10.34,300500.0,6.9016,6.9082,6.8949,6.8949,300500.0
2009-11-20 15:10:00,10.34,10.35,10.34,10.34,79900.0,6.8949,6.9016,6.8949,6.8949,79900.0
2009-11-20 15:15:00,10.34,10.35,10.32,10.33,304200.0,6.8949,6.9016,6.8816,6.8882,304200.0
2009-11-20 15:20:00,10.33,10.35,10.33,10.35,185600.0,6.8882,6.9016,6.8882,6.9016,185600.0
2009-11-20 15:25:00,10.35,10.35,10.33,10.34,331700.0,6.9016,6.9016,6.8882,6.8949,331700.0
2009-11-20 15:30:00,10.34,10.35,10.34,10.34,77100.0,6.8949,6.9016,6.8949,6.8949,77100.0
2009-11-20 15:35:00,10.35,10.37,10.34,10.36,219600.0,6.9016,6.9149,6.8949,6.9082,219600.0
2009-11-20 15:40:00,10.37,10.38,10.36,10.36,193600.0,6.9149,6.9216,6.9082,6.9082,193600.0
2009-11-20 15:45:00,10.37,10.37,10.35,10.37,282700.0,6.9149,6.9149,6.9016,6.9149,282700.0
2009-11-20 15:50:00,10.37,10.38,10.36,10.37,217300.0,6.9149,6.9216,6.9082,6.9149,217300.0
2009-11-20 15:55:00,10.38,10.39,10.37,10.39,638900.0,6.9216,6.9283,6.9149,6.9283,638900.0
2009-11-23 09:30:00,10.51,10.63,10.48,10.61,311400.0,7.0083,7.0883,6.9883,7.075,311400.0
2009-11-23 09:35:00,10.6,10.61,10.55,10.59,223700.0,7.0683,7.075,7.0349,7.0616,223700.0
2009-11-23 09:40:00,10.59,10.61,10.58,10.6,158700.0,7.0616,7.075,7.0549,7.0683,158700.0
2009-11-23 09:45:00,10.61,10.62,10.6,10.61,144400.0,7.075,7.0816,7.0683,7.075,144400.0
2009-11-23 09:50:00,10.6,10.63,10.6,10.62,162300.0,7.0683,7.0883,7.0683,7.0816,162300.0
2009-11-23 09:55:00,10.62,10.62,10.59,10.61,148400.0,7.0816,7.0816,7.0616,7.075,148400.0
2009-11-23 10:00:00,10.61,10.63,10.6,10.61,239100.0,7.075,7.0883,7.0683,7.075,239100.0
2009-11-23 10:05:00,10.62,10.62,10.6,10.61,110800.0,7.0816,7.0816,7.0683,7.075,110800.0
2009-11-23 10:10:00,10.61,10.62,10.59,10.62,151900.0,7.075,7.0816,7.0616,7.0816,151900.0
2009-11-23 10:15:00,10.62,10.62,10.61,10.61,71800.0,7.0816,7.0816,7.075,7.075,71800.0
2009-11-23 10:20:00,10.62,10.62,10.6,10.6,77700.0,7.0816,7.0816,7.0683,7.0683,77700.0
2009-11-23 10:25:00,10.61,10.62,10.6,10.61,117900.0,7.075,7.0816,7.0683,7.075,117900.0
2009-11-23 10:30:00,10.62,10.62,10.61,10.61,49200.0,7.0816,7.0816,7.075,7.075,49200.0
2009-11-23 10:35:00,10.61,10.62,10.6,10.6,70800.0,7.075,7.0816,7.0683,7.0683,70800.0
2009-11-23 10:40:00,10.6,10.61,10.6,10.61,59300.0,7.0683,7.075,7.0683,7.075,59300.0
2009-11-23 10:45:00,10.6,10.61,10.58,10.58,74600.0,7.0683,7.075,7.0549,7.0549,74600.0
2009-11-23 10:50:00,10.58,10.59,10.55,10.55,109300.0,7.0549,7.0616,7.0349,7.0349,109300.0
2009-11-23 10:55:00,10.55,10.56,10.55,10.56,28600.0,7.0349,7.0416,7.0349,7.0416,28600.0
2009-11-23 11:00:00,10.56,10.56,10.55,10.56,27900.0,7.0416,7.0416,7.0349,7.0416,27900.0
2009-11-23 11:05:00,10.56,10.57,10.55,10.57,112700.0,7.0416,7.0483,7.0349,7.0483,112700.0
2009-11-23 11:10:00,10.58,10.58,10.57,10.58,51200.0,7.0549,7.0549,7.0483,7.0549,51200.0
2009-11-23 11:15:00,10.57,10.58,10.56,10.56,116400.0,7.0483,7.0549,7.0416,7.0416,116400.0
2009-11-23 11:20:00,10.57,10.57,10.55,10.55,70600.0,7.0483,7.0483,7.0349,7.0349,70600.0
2009-11-23 11:25:00,10.55,10.55,10.53,10.54,85600.0,7.0349,7.0349,7.0216,7.0283,85600.0
2009-11-23 11:30:00,10.54,10.54,10.53,10.54,52200.0,7.0283,7.0283,7.0216,7.0283,52200.0
2009-11-23 11:35:00,10.54,10.56,10.53,10.55,119500.0,7.0283,7.0416,7.0216,7.0349,119500.0
2009-11-23 11:40:00,10.55,10.56,10.55,10.55,27600.0,7.0349,7.0416,7.0349,7.0349,27600.0
2009-11-23 11:45:00,10.56,10.56,10.55,10.55,17700.0,7.0416,7.0416,7.0349,7.0349,17700.0
2009-11-23 11:50:00,10.55,10.56,10.55,10.55,55500.0,7.0349,7.0416,7.0349,7.0349,55500.0
2009-11-23 11:55:00,10.56,10.56,10.52,10.52,67600.0,7.0416,7.0416,7.0149,7.0149,67600.0
2009-11-23 12:00:00,10.52,10.53,10.52,10.53,23300.0,7.0149,7.0216,7.0149,7.0216,23300.0
2009-11-23 12:05:00,10.53,10.53,10.52,10.52,13500.0,7.0216,7.0216,7.0149,7.0149,13500.0
2009-11-23 12:10:00,10.53,10.55,10.52,10.52,142700.0,7.0216,7.0349,7.0149,7.0149,142700.0
2009-11-23 12:15:00,10.52,10.52,10.51,10.51,100000.0,7.0149,7.0149,7.0083,7.0083,100000.0
2009-11-23 12:20:00,10.51,10.52,10.5,10.5,136700.0,7.0083,7.0149,7.0016,7.0016,136700.0
2009-11-23 12:25:00,10.5,10.51,10.49,10.49,114200.0,7.0016,7.0083,6.9949,6.9949,114200.0
2009-11-23 12:30:00,10.49,10.5,10.47,10.5,200900.0,6.9949,7.0016,6.9816,7.0016,200900.0
2009-11-23 12:35:00,10.5,10.51,10.5,10.51,78500.0,7.0016,7.0083,7.0016,7.0083,78500.0
2009-11-23 12:40:00,10.51,10.51,10.5,10.5,31600.0,7.0083,7.0083,7.0016,7.0016,31600.0
2009-11-23 12:45:00,10.5,10.52,10.5,10.5,105800.0,7.0016,7.0149,7.0016,7.0016,105800.0
2009-11-23 12:50:00,10.5,10.51,10.49,10.5,123300.0,7.0016,7.0083,6.9949,7.0016,123300.0
2009-11-23 12:55:00,10.5,10.51,10.5,10.51,13600.0,7.0016,7.0083,7.0016,7.0083,13600.0
2009-11-23 13:00:00,10.51,10.51,10.5,10.5,11300.0,7.0083,7.0083,7.0016,7.0016,11300.0
2009-11-23 13:05:00,10.5,10.51,10.5,10.51,3200.0,7.0016,7.0083,7.0016,7.0083,3200.0
2009-11-23 13:10:00,10.51,10.51,10.5,10.51,16300.0,7.0083,7.0083,7.0016,7.0083,16300.0
2009-11-23 13:15:00,10.5,10.51,10.5,10.51,14200.0,7.0016,7.0083,7.0016,7.0083,14200.0
2009-11-23 13:20:00,10.5,10.53,10.5,10.52,100200.0,7.0016,7.0216,7.0016,7.0149,100200.0
2009-11-23 13:25:00,10.52,10.54,10.52,10.53,116600.0,7.0149,7.0283,7.0149,7.0216,116600.0
2009-11-23 13:30:00,10.54,10.55,10.53,10.55,79800.0,7.0283,7.0349,7.0216,7.0349,79800.0
2009-11-23 13:35:00,10.55,10.56,10.54,10.56,65800.0,7.0349,7.0416,7.0283,7.0416,65800.0
2009-11-23 13:40:00,10.56,10.57,10.54,10.55,136800.0,7.0416,7.0483,7.0283,7.0349,136800.0
2009-11-23 13:45:00,10.55,10.57,10.54,10.55,174500.0,7.0349,7.0483,7.0283,7.0349,174500.0
2009-11-23 13:50:00,10.55,10.56,10.54,10.55,168800.0,7.0349,7.0416,7.0283,7.0349,168800.0
2009-11-23 13:55:00,10.55,10.56,10.54,10.56,120400.0,7.0349,7.0416,7.0283,7.0416,120400.0
2009-11-23 14:00:00,10.56,10.56,10.55,10.55,21300.0,7.0416,7.0416,7.0349,7.0349,21300.0
2009-11-23 14:05:00,10.55,10.56,10.54,10.54,60400.0,7.0349,7.0416,7.0283,7.0283,60400.0
2009-11-23 14:10:00,10.54,10.55,10.52,10.53,75400.0,7.0283,7.0349,7.0149,7.0216,75400.0
2009-11-23 14:15:00,10.54,10.54,10.53,10.54,11000.0,7.0283,7.0283,7.0216,7.0283,11000.0
2009-11-23 14:20:00,10.53,10.54,10.53,10.54,17300.0,7.0216,7.0283,7.0216,7.0283,17300.0
2009-11-23 14:25:00,10.54,10.54,10.53,10.54,16100.0,7.0283,7.0283,7.0216,7.0283,16100.0
2009-11-23 14:30:00,10.54,10.54,10.52,10.52,68700.0,7.0283,7.0283,7.0149,7.0149,68700.0
2009-11-23 14:35:00,10.52,10.53,10.52,10.52,19300.0,7.0149,7.0216,7.0149,7.0149,19300.0
2009-11-23 14:40:00,10.53,10.54,10.52,10.53,59100.0,7.0216,7.0283,7.0149,7.0216,59100.0
2009-11-23 14:45:00,10.53,10.54,10.53,10.54,83700.0,7.0216,7.0283,7.0216,7.0283,83700.0
2009-11-23 14:50:00,10.53,10.54,10.53,10.54,41600.0,7.0216,7.0283,7.0216,7.0283,41600.0
2009-11-23 14:55:00,10.53,10.54,10.52,10.52,183200.0,7.0216,7.0283,7.0149,7.0149,183200.0
2009-11-23 15:00:00,10.52,10.53,10.52,10.53,29700.0,7.0149,7.0216,7.0149,7.0216,29700.0
2009-11-23 15:05:00,10.53,10.53,10.52,10.52,35100.0,7.0216,7.0216,7.0149,7.0149,35100.0
2009-11-23 15:10:00,10.52,10.55,10.52,10.55,120100.0,7.0149,7.0349,7.0149,7.0349,120100.0
2009-11-23 15:15:00,10.55,10.56,10.54,10.56,60700.0,7.0349,7.0416,7.0283,7.0416,60700.0
2009-11-23 15:20:00,10.55,10.56,10.55,10.56,31700.0,7.0349,7.0416,7.0349,7.0416,31700.0
2009-11-23 15:25:00,10.55,10.56,10.55,10.55,26300.0,7.0349,7.0416,7.0349,7.0349,26300.0
2009-11-23 15:30:00,10.55,10.56,10.52,10.53,338300.0,7.0349,7.0416,7.0149,7.0216,338300.0
2009-11-23 15:35:00,10.52,10.53,10.51,10.52,91700.0,7.0149,7.0216,7.0083,7.0149,91700.0
2009-11-23 15:40:00,10.51,10.52,10.51,10.52,50400.0,7.0083,7.0149,7.0083,7.0149,50400.0
2009-11-23 15:45:00,10.51,10.52,10.51,10.52,31500.0,7.0083,7.0149,7.0083,7.0149,31500.0
2009-11-23 15:50:00,10.51,10.54,10.51,10.53,204900.0,7.0083,7.0283,7.0083,7.0216,204900.0
2009-11-23 15:55:00,10.54,10.54,10.51,10.51,633100.0,7.0283,7.0283,7.0083,7.0083,633100.0
2009-11-24 09:30:00,10.49,10.52,10.48,10.5,239700.0,6.9949,7.0149,6.9883,7.0016,239700.0
2009-11-24 09:35:00,10.51,10.56,10.51,10.53,159500.0,7.0083,7.0416,7.0083,7.0216,159500.0
2009-11-24 09:40:00,10.53,10.55,10.52,10.53,177500.0,7.0216,7.0349,7.0149,7.0216,177500.0
2009-11-24 09:45:00,10.52,10.53,10.49,10.5,86900.0,7.0149,7.0216,6.9949,7.0016,86900.0
2009-11-24 09:50:00,10.5,10.5,10.43,10.43,258300.0,7.0016,7.0016,6.9549,6.9549,258300.0
2009-11-24 09:55:00,10.44,10.45,10.4,10.43,165000.0,6.9616,6.9683,6.9349,6.9549,165000.0
2009-11-24 10:00:00,10.43,10.49,10.43,10.46,247200.0,6.9549,6.9949,6.9549,6.9749,247200.0
2009-11-24 10:05:00,10.47,10.49,10.46,10.48,73900.0,6.9816,6.9949,6.9749,6.9883,73900.0
2009-11-24 10:10:00,10.48,10.51,10.47,10.49,142600.0,6.9883,7.0083,6.9816,6.9949,142600.0
2009-11-24 10:15:00,10.49,10.5,10.47,10.47,112300.0,6.9949,7.0016,6.9816,6.9816,112300.0
2009-11-24 10:20:00,10.47,10.48,10.46,10.46,52000.0,6.9816,6.9883,6.9749,6.9749,52000.0
2009-11-24 10:25:00,10.46,10.47,10.43,10.44,197100.0,6.9749,6.9816,6.9549,6.9616,197100.0
2009-11-24 10:30:00,10.44,10.45,10.4,10.44,509000.0,6.9616,6.9683,6.9349,6.9616,509000.0
2009-11-24 10:35:00,10.44,10.45,10.41,10.44,252900.0,6.9616,6.9683,6.9416,6.9616,252900.0
2009-11-24 10:40:00,10.45,10.45,10.44,10.44,55600.0,6.9683,6.9683,6.9616,6.9616,55600.0
2009-11-24 10:45:00,10.44,10.47,10.44,10.46,263300.0,6.9616,6.9816,6.9616,6.9749,263300.0
2009-11-24 10:50:00,10.47,10.47,10.43,10.46,132100.0,6.9816,6.9816,6.9549,6.9749,132100.0
2009-11-24 10:55:00,10.45,10.47,10.45,10.47,29000.0,6.9683,6.9816,6.9683,6.9816,29000.0
2009-11-24 11:00:00,10.46,10.48,10.46,10.48,68100.0,6.9749,6.9883,6.9749,6.9883,68100.0
2009-11-24 11:05:00,10.48,10.49,10.48,10.48,39600.0,6.9883,6.9949,6.9883,6.9883,39600.0
2009-11-24 11:10:00,10.48,10.49,10.48,10.48,13000.0,6.9883,6.9949,6.9883,6.9883,13000.0
2009-11-24 11:15:00,10.48,10.49,10.45,10.45,63100.0,6.9883,6.9949,6.9683,6.9683,63100.0
2009-11-24 11:20:00,10.45,10.45,10.44,10.45,33400.0,6.9683,6.9683,6.9616,6.9683,33400.0
2009-11-24 11:25:00,10.45,10.45,10.44,10.44,4300.0,6.9683,6.9683,6.9616,6.9616,4300.0
2009-11-24 11:30:00,10.44,10.47,10.44,10.46,100700.0,6.9616,6.9816,6.9616,6.9749,100700.0
2009-11-24 11:35:00,10.46,10.47,10.44,10.45,58300.0,6.9749,6.9816,6.9616,6.9683,58300.0
2009-11-24 11:40:00,10.45,10.45,10.42,10.42,58200.0,6.9683,6.9683,6.9483,6.9483,58200.0
2009-11-24 11:45:00,10.42,10.45,10.42,10.44,199100.0,6.9483,6.9683,6.9483,6.9616,199100.0
2009-11-24 11:50:00,10.44,10.45,10.43,10.44,32000.0,6.9616,6.9683,6.9549,6.9616,32000.0
2009-11-24 11:55:00,10.44,10.45,10.43,10.44,77400.0,6.9616,6.9683,6.9549,6.9616,77400.0
2009-11-24 12:00:00,10.44,10.44,10.43,10.44,37200.0,6.9616,6.9616,6.9549,6.9616,37200.0
2009-11-24 12:05:00,10.43,10.44,10.43,10.43,11000.0,6.9549,6.9616,6.9549,6.9549,11000.0
2009-11-24 12:10:00,10.43,10.44,10.43,10.43,51900.0,6.9549,6.9616,6.9549,6.9549,51900.0
2009-11-24 12:15:00,10.43,10.44,10.43,10.43,27900.0,6.9549,6.9616,6.9549,6.9549,27900.0
2009-11-24 12:20:00,10.43,10.44,10.43,10.44,7100.0,6.9549,6.9616,6.9549,6.9616,7100.0
2009-11-24 12:25:00,10.43,10.44,10.43,10.43,32100.0,6.9549,6.9616,6.9549,6.9549,32100.0
2009-11-24 12:30:00,10.43,10.44,10.43,10.43,10900.0,6.9549,6.9616,6.9549,6.9549,10900.0
2009-11-24 12:35:00,10.43,10.44,10.43,10.43,11300.0,6.9549,6.9616,6.9549,6.9549,11300.0
2009-11-24 12:40:00,10.44,10.44,10.42,10.43,48200.0,6.9616,6.9616,6.9483,6.9549,48200.0
2009-11-24 12:45:00,10.42,10.43,10.42,10.43,8700.0,6.9483,6.9549,6.9483,6.9549,8700.0
2009-11-24 12:50:00,10.42,10.43,10.42,10.42,9500.0,6.9483,6.9549,6.9483,6.9483,9500.0
2009-11-24 12:55:00,10.42,10.43,10.42,10.43,8300.0,6.9483,6.9549,6.9483,6.9549,8300.0
2009-11-24 13:00:00,10.42,10.44,10.42,10.44,56200.0,6.9483,6.9616,6.9483,6.9616,56200.0
2009-11-24 13:05:00,10.43,10.45,10.43,10.45,41200.0,6.9549,6.9683,6.9549,6.9683,41200.0
2009-11-24 13:10:00,10.45,10.45,10.43,10.43,101900.0,6.9683,6.9683,6.9549,6.9549,101900.0
2009-11-24 13:15:00,10.43,10.44,10.43,10.44,7400.0,6.9549,6.9616,6.9549,6.9616,7400.0
2009-11-24 13:20:00,10.44,10.45,10.44,10.44,38200.0,6.9616,6.9683,6.9616,6.9616,38200.0
2009-11-24 13:25:00,10.44,10.45,10.44,10.44,3400.0,6.9616,6.9683,6.9616,6.9616,3400.0
2009-11-24 13:30:00,10.45,10.45,10.44,10.44,5300.0,6.9683,6.9683,6.9616,6.9616,5300.0
2009-11-24 13:35:00,10.45,10.45,10.44,10.45,32600.0,6.9683,6.9683,6.9616,6.9683,32600.0
2009-11-24 13:40:00,10.45,10.46,10.45,10.45,133900.0,6.9683,6.9749,6.9683,6.9683,133900.0
2009-11-24 13:45:00,10.45,10.46,10.45,10.45,19200.0,6.9683,6.9749,6.9683,6.9683,19200.0
2009-11-24 13:50:00,10.45,10.46,10.44,10.44,28500.0,6.9683,6.9749,6.9616,6.9616,28500.0
2009-11-24 13:55:00,10.44,10.45,10.44,10.44,10500.0,6.9616,6.9683,6.9616,6.9616,10500.0
2009-11-24 14:00:00,10.44,10.45,10.44,10.44,11400.0,6.9616,6.9683,6.9616,6.9616,11400.0
2009-11-24 14:05:00,10.45,10.46,10.44,10.45,121500.0,6.9683,6.9749,6.9616,6.9683,121500.0
2009-11-24 14:10:00,10.45,10.46,10.45,10.45,16800.0,6.9683,6.9749,6.9683,6.9683,16800.0
2009-11-24 14:15:00,10.45,10.46,10.45,10.45,6700.0,6.9683,6.9749,6.9683,6.9683,6700.0
2009-11-24 14:20:00,10.45,10.46,10.45,10.45,61800.0,6.9683,6.9749,6.9683,6.9683,61800.0
2009-11-24 14:25:00,10.45,10.46,10.45,10.46,38600.0,6.9683,6.9749,6.9683,6.9749,38600.0
2009-11-24 14:30:00,10.46,10.46,10.43,10.44,103400.0,6.9749,6.9749,6.9549,6.9616,103400.0
2009-11-24 14:35:00,10.43,10.44,10.43,10.43,27700.0,6.9549,6.9616,6.9549,6.9549,27700.0
2009-11-24 14:40:00,10.44,10.45,10.44,10.45,362800.0,6.9616,6.9683,6.9616,6.9683,362800.0
2009-11-24 14:45:00,10.44,10.45,10.44,10.44,51600.0,6.9616,6.9683,6.9616,6.9616,51600.0
2009-11-24 14:50:00,10.45,10.45,10.42,10.44,497100.0,6.9683,6.9683,6.9483,6.9616,497100.0
2009-11-24 14:55:00,10.44,10.44,10.43,10.44,37800.0,6.9616,6.9616,6.9549,6.9616,37800.0
2009-11-24 15:00:00,10.43,10.44,10.43,10.44,40700.0,6.9549,6.9616,6.9549,6.9616,40700.0
2009-11-24 15:05:00,10.44,10.44,10.43,10.43,98500.0,6.9616,6.9616,6.9549,6.9549,98500.0
2009-11-24 15:10:00,10.44,10.44,10.42,10.43,110300.0,6.9616,6.9616,6.9483,6.9549,110300.0
2009-11-24 15:15:00,10.43,10.43,10.42,10.42,24700.0,6.9549,6.9549,6.9483,6.9483,24700.0
2009-11-24 15:20:00,10.42,10.42,10.41,10.42,44300.0,6.9483,6.9483,6.9416,6.9483,44300.0
2009-11-24 15:25:00,10.42,10.43,10.41,10.43,224300.0,6.9483,6.9549,6.9416,6.9549,224300.0
2009-11-24 15:30:00,10.42,10.43,10.42,10.42,24700.0,6.9483,6.9549,6.9483,6.9483,24700.0
2009-11-24 15:35:00,10.43,10.43,10.4,10.4,110100.0,6.9549,6.9549,6.9349,6.9349,110100.0
2009-11-24 15:40:00,10.4,10.42,10.4,10.41,436000.0,6.9349,6.9483,6.9349,6.9416,436000.0
2009-11-24 15:45:00,10.41,10.41,10.4,10.4,98400.0,6.9416,6.9416,6.9349,6.9349,98400.0
2009-11-24 15:50:00,10.4,10.42,10.4,10.42,271700.0,6.9349,6.9483,6.9349,6.9483,271700.0
2009-11-24 15:55:00,10.42,10.42,10.41,10.42,460100.0,6.9483,6.9483,6.9416,6.9483,460100.0
2009-11-25 09:30:00,10.5,10.51,10.43,10.45,241400.0,7.0016,7.0083,6.9549,6.9683,241400.0
2009-11-25 09:35:00,10.45,10.47,10.44,10.45,168800.0,6.9683,6.9816,6.9616,6.9683,168800.0
2009-11-25 09:40:00,10.46,10.47,10.44,10.47,106600.0,6.9749,6.9816,6.9616,6.9816,106600.0
2009-11-25 09:45:00,10.47,10.49,10.46,10.47,95700.0,6.9816,6.9949,6.9749,6.9816,95700.0
2009-11-25 09:50:00,10.47,10.48,10.46,10.46,89000.0,6.9816,6.9883,6.9749,6.9749,89000.0
2009-11-25 09:55:00,10.46,10.49,10.46,10.49,112000.0,6.9749,6.9949,6.9749,6.9949,112000.0
2009-11-25 10:00:00,10.5,10.52,10.49,10.51,149500.0,7.0016,7.0149,6.9949,7.0083,149500.0
2009-11-25 10:05:00,10.5,10.51,10.48,10.48,160700.0,7.0016,7.0083,6.9883,6.9883,160700.0
2009-11-25 10:10:00,10.48,10.49,10.47,10.47,30600.0,6.9883,6.9949,6.9816,6.9816,30600.0
2009-11-25 10:15:00,10.47,10.51,10.47,10.51,77300.0,6.9816,7.0083,6.9816,7.0083,77300.0
2009-11-25 10:20:00,10.51,10.51,10.5,10.5,58900.0,7.0083,7.0083,7.0016,7.0016,58900.0
2009-11-25 10:25:00,10.49,10.5,10.47,10.49,74200.0,6.9949,7.0016,6.9816,6.9949,74200.0
2009-11-25 10:30:00,10.49,10.51,10.48,10.5,117200.0,6.9949,7.0083,6.9883,7.0016,117200.0
2009-11-25 10:35:00,10.5,10.51,10.49,10.5,40700.0,7.0016,7.0083,6.9949,7.0016,40700.0
2009-11-25 10:40:00,10.5,10.51,10.5,10.51,19100.0,7.0016,7.0083,7.0016,7.0083,19100.0
2009-11-25 10:45:00,10.51,10.52,10.5,10.52,125500.0,7.0083,7.0149,7.0016,7.0149,125500.0
2009-11-25 10:50:00,10.52,10.52,10.51,10.52,60500.0,7.0149,7.0149,7.0083,7.0149,60500.0
2009-11-25 10:55:00,10.52,10.52,10.51,10.52,26400.0,7.0149,7.0149,7.0083,7.0149,26400.0
2009-11-25 11:00:00,10.52,10.52,10.51,10.52,11100.0,7.0149,7.0149,7.0083,7.0149,11100.0
2009-11-25 11:05:00,10.52,10.52,10.51,10.52,123000.0,7.0149,7.0149,7.0083,7.0149,123000.0
2009-11-25 11:10:00,10.51,10.52,10.51,10.51,59300.0,7.0083,7.0149,7.0083,7.0083,59300.0
2009-11-25 11:15:00,10.51,10.52,10.51,10.52,75300.0,7.0083,7.0149,7.0083,7.0149,75300.0
2009-11-25 11:20:00,10.52,10.52,10.5,10.51,30300.0,7.0149,7.0149,7.0016,7.0083,30300.0
2009-11-25 11:25:00,10.51,10.51,10.49,10.5,119700.0,7.0083,7.0083,6.9949,7.0016,119700.0
2009-11-25 11:30:00,10.49,10.5,10.48,10.5,185600.0,6.9949,7.0016,6.9883,7.0016,185600.0
2009-11-25 11:35:00,10.49,10.51,10.49,10.51,287000.0,6.9949,7.0083,6.9949,7.0083,287000.0
2009-11-25 11:40:00,10.51,10.51,10.5,10.51,61200.0,7.0083,7.0083,7.0016,7.0083,61200.0
2009-11-25 11:45:00,10.5,10.52,10.5,10.52,78400.0,7.0016,7.0149,7.0016,7.0149,78400.0
2009-11-25 11:50:00,10.52,10.52,10.51,10.52,7300.0,7.0149,7.0149,7.0083,7.0149,7300.0
2009-11-25 11:55:00,10.52,10.52,10.5,10.51,111500.0,7.0149,7.0149,7.0016,7.0083,111500.0
2009-11-25 12:00:00,10.51,10.51,10.49,10.49,103000.0,7.0083,7.0083,6.9949,6.9949,103000.0
2009-11-25 12:05:00,10.49,10.5,10.48,10.49,44400.0,6.9949,7.0016,6.9883,6.9949,44400.0
2009-11-25 12:10:00,10.49,10.49,10.47,10.48,58200.0,6.9949,6.9949,6.9816,6.9883,58200.0
2009-11-25 12:15:00,10.48,10.48,10.47,10.48,3700.0,6.9883,6.9883,6.9816,6.9883,3700.0
2009-11-25 12:20:00,10.48,10.48,10.47,10.48,6100.0,6.9883,6.9883,6.9816,6.9883,6100.0
2009-11-25 12:25:00,10.48,10.48,10.47,10.48,86000.0,6.9883,6.9883,6.9816,6.9883,86000.0
2009-11-25 12:30:00,10.47,10.48,10.47,10.48,53600.0,6.9816,6.9883,6.9816,6.9883,53600.0
2009-11-25 12:35:00,10.48,10.48,10.47,10.48,83200.0,6.9883,6.9883,6.9816,6.9883,83200.0
2009-11-25 12:40:00,10.48,10.49,10.47,10.48,37700.0,6.9883,6.9949,6.9816,6.9883,37700.0
2009-11-25 12:45:00,10.49,10.49,10.48,10.48,20800.0,6.9949,6.9949,6.9883,6.9883,20800.0
2009-11-25 12:50:00,10.49,10.49,10.47,10.47,39100.0,6.9949,6.9949,6.9816,6.9816,39100.0
2009-11-25 12:55:00,10.47,10.48,10.47,10.47,35200.0,6.9816,6.9883,6.9816,6.9816,35200.0
2009-11-25 13:00:00,10.48,10.48,10.47,10.48,5700.0,6.9883,6.9883,6.9816,6.9883,5700.0
2009-11-25 13:05:00,10.48,10.49,10.47,10.48,83100.0,6.9883,6.9949,6.9816,6.9883,83100.0
2009-11-25 13:10:00,10.49,10.49,10.48,10.49,7400.0,6.9949,6.9949,6.9883,6.9949,7400.0
2009-11-25 13:15:00,10.48,10.49,10.48,10.48,49500.0,6.9883,6.9949,6.9883,6.9883,49500.0
2009-11-25 13:20:00,10.48,10.5,10.47,10.49,202300.0,6.9883,7.0016,6.9816,6.9949,202300.0
2009-11-25 13:25:00,10.49,10.49,10.48,10.48,6000.0,6.9949,6.9949,6.9883,6.9883,6000.0
2009-11-25 13:30:00,10.49,10.49,10.48,10.49,28300.0,6.9949,6.9949,6.9883,6.9949,28300.0
2009-11-25 13:35:00,10.48,10.49,10.48,10.49,49300.0,6.9883,6.9949,6.9883,6.9949,49300.0
2009-11-25 13:40:00,10.49,10.49,10.48,10.49,18700.0,6.9949,6.9949,6.9883,6.9949,18700.0
2009-11-25 13:45:00,10.49,10.49,10.48,10.48,13500.0,6.9949,6.9949,6.9883,6.9883,13500.0
2009-11-25 13:50:00,10.49,10.49,10.48,10.49,16600.0,6.9949,6.9949,6.9883,6.9949,16600.0
2009-11-25 13:55:00,10.49,10.49,10.48,10.49,11800.0,6.9949,6.9949,6.9883,6.9949,11800.0
2009-11-25 14:00:00,10.49,10.49,10.48,10.49,8400.0,6.9949,6.9949,6.9883,6.9949,8400.0
2009-11-25 14:05:00,10.48,10.49,10.48,10.49,24700.0,6.9883,6.9949,6.9883,6.9949,24700.0
2009-11-25 14:10:00,10.48,10.49,10.48,10.48,19100.0,6.9883,6.9949,6.9883,6.9883,19100.0
2009-11-25 14:15:00,10.48,10.49,10.48,10.48,36200.0,6.9883,6.9949,6.9883,6.9883,36200.0
2009-11-25 14:20:00,10.48,10.5,10.48,10.49,123600.0,6.9883,7.0016,6.9883,6.9949,123600.0
2009-11-25 14:25:00,10.49,10.49,10.48,10.49,10100.0,6.9949,6.9949,6.9883,6.9949,10100.0
2009-11-25 14:30:00,10.49,10.49,10.48,10.48,22100.0,6.9949,6.9949,6.9883,6.9883,22100.0
2009-11-25 14:35:00,10.49,10.49,10.48,10.49,32700.0,6.9949,6.9949,6.9883,6.9949,32700.0
2009-11-25 14:40:00,10.49,10.49,10.48,10.48,20400.0,6.9949,6.9949,6.9883,6.9883,20400.0
2009-11-25 14:45:00,10.49,10.5,10.48,10.49,57200.0,6.9949,7.0016,6.9883,6.9949,57200.0
2009-11-25 14:50:00,10.5,10.5,10.49,10.5,68300.0,7.0016,7.0016,6.9949,7.0016,68300.0
2009-11-25 14:55:00,10.49,10.5,10.48,10.48,48400.0,6.9949,7.0016,6.9883,6.9883,48400.0
2009-11-25 15:00:00,10.48,10.51,10.48,10.5,227800.0,6.9883,7.0083,6.9883,7.0016,227800.0
2009-11-25 15:05:00,10.51,10.51,10.5,10.5,27400.0,7.0083,7.0083,7.0016,7.0016,27400.0
2009-11-25 15:10:00,10.5,10.51,10.5,10.51,34400.0,7.0016,7.0083,7.0016,7.0083,34400.0
2009-11-25 15:15:00,10.51,10.51,10.5,10.5,25000.0,7.0083,7.0083,7.0016,7.0016,25000.0
2009-11-25 15:20:00,10.51,10.51,10.5,10.51,23700.0,7.0083,7.0083,7.0016,7.0083,23700.0
2009-11-25 15:25:00,10.5,10.51,10.5,10.5,34800.0,7.0016,7.0083,7.0016,7.0016,34800.0
2009-11-25 15:30:00,10.51,10.51,10.5,10.51,30100.0,7.0083,7.0083,7.0016,7.0083,30100.0
2009-11-25 15:35:00,10.51,10.51,10.5,10.51,27900.0,7.0083,7.0083,7.0016,7.0083,27900.0
2009-11-25 15:40:00,10.51,10.51,10.48,10.5,359600.0,7.0083,7.0083,6.9883,7.0016,359600.0
2009-11-25 15:45:00,10.5,10.5,10.49,10.5,37100.0,7.0016,7.0016,6.9949,7.0016,37100.0
2009-11-25 15:50:00,10.5,10.5,10.48,10.48,153900.0,7.0016,7.0016,6.9883,6.9883,153900.0
2009-11-25 15:55:00,10.48,10.49,10.48,10.49,202900.0,6.9883,6.9949,6.9883,6.9949,202900.0
2009-11-27 09:30:00,10.09,10.28,10.08,10.26,494700.0,6.7282,6.8549,6.7215,6.8416,494700.0
2009-11-27 09:35:00,10.26,10.3,10.19,10.28,384200.0,6.8416,6.8682,6.7949,6.8549,384200.0
2009-11-27 09:40:00,10.28,10.33,10.25,10.26,237000.0,6.8549,6.8882,6.8349,6.8416,237000.0
2009-11-27 09:45:00,10.26,10.27,10.23,10.24,164800.0,6.8416,6.8482,6.8216,6.8282,164800.0
2009-11-27 09:50:00,10.23,10.28,10.23,10.28,103000.0,6.8216,6.8549,6.8216,6.8549,103000.0
2009-11-27 09:55:00,10.28,10.29,10.25,10.28,163000.0,6.8549,6.8616,6.8349,6.8549,163000.0
2009-11-27 10:00:00,10.29,10.3,10.28,10.29,160300.0,6.8616,6.8682,6.8549,6.8616,160300.0
2009-11-27 10:05:00,10.29,10.3,10.26,10.27,86600.0,6.8616,6.8682,6.8416,6.8482,86600.0
2009-11-27 10:10:00,10.27,10.29,10.27,10.27,91900.0,6.8482,6.8616,6.8482,6.8482,91900.0
2009-11-27 10:15:00,10.27,10.3,10.27,10.3,75300.0,6.8482,6.8682,6.8482,6.8682,75300.0
2009-11-27 10:20:00,10.3,10.3,10.28,10.29,173200.0,6.8682,6.8682,6.8549,6.8616,173200.0
2009-11-27 10:25:00,10.29,10.3,10.29,10.29,26200.0,6.8616,6.8682,6.8616,6.8616,26200.0
2009-11-27 10:30:00,10.3,10.3,10.28,10.3,126500.0,6.8682,6.8682,6.8549,6.8682,126500.0
2009-11-27 10:35:00,10.29,10.31,10.29,10.31,91400.0,6.8616,6.8749,6.8616,6.8749,91400.0
2009-11-27 10:40:00,10.31,10.32,10.3,10.3,124800.0,6.8749,6.8816,6.8682,6.8682,124800.0
2009-11-27 10:45:00,10.31,10.31,10.3,10.3,37100.0,6.8749,6.8749,6.8682,6.8682,37100.0
2009-11-27 10:50:00,10.31,10.34,10.3,10.34,98900.0,6.8749,6.8949,6.8682,6.8949,98900.0
2009-11-27 10:55:00,10.34,10.34,10.32,10.33,99700.0,6.8949,6.8949,6.8816,6.8882,99700.0
2009-11-27 11:00:00,10.33,10.35,10.32,10.34,118800.0,6.8882,6.9016,6.8816,6.8949,118800.0
2009-11-27 11:05:00,10.33,10.34,10.32,10.33,63900.0,6.8882,6.8949,6.8816,6.8882,63900.0
2009-11-27 11:10:00,10.32,10.33,10.31,10.32,183500.0,6.8816,6.8882,6.8749,6.8816,183500.0
2009-11-27 11:15:00,10.32,10.32,10.31,10.31,26600.0,6.8816,6.8816,6.8749,6.8749,26600.0
2009-11-27 11:20:00,10.31,10.33,10.31,10.32,108100.0,6.8749,6.8882,6.8749,6.8816,108100.0
2009-11-27 11:25:00,10.33,10.33,10.32,10.32,98400.0,6.8882,6.8882,6.8816,6.8816,98400.0
2009-11-27 11:30:00,10.33,10.33,10.31,10.31,66800.0,6.8882,6.8882,6.8749,6.8749,66800.0
2009-11-27 11:35:00,10.32,10.32,10.31,10.31,46500.0,6.8816,6.8816,6.8749,6.8749,46500.0
2009-11-27 11:40:00,10.31,10.32,10.3,10.32,167100.0,6.8749,6.8816,6.8682,6.8816,167100.0
2009-11-27 11:45:00,10.32,10.32,10.31,10.32,63800.0,6.8816,6.8816,6.8749,6.8816,63800.0
2009-11-27 11:50:00,10.31,10.33,10.31,10.32,63400.0,6.8749,6.8882,6.8749,6.8816,63400.0
2009-11-27 11:55:00,10.32,10.33,10.32,10.33,60900.0,6.8816,6.8882,6.8816,6.8882,60900.0
2009-11-27 12:00:00,10.32,10.34,10.32,10.34,119500.0,6.8816,6.8949,6.8816,6.8949,119500.0
2009-11-27 12:05:00,10.34,10.34,10.32,10.32,150500.0,6.8949,6.8949,6.8816,6.8816,150500.0
2009-11-27 12:10:00,10.32,10.33,10.32,10.33,54400.0,6.8816,6.8882,6.8816,6.8882,54400.0
2009-11-27 12:15:00,10.32,10.35,10.32,10.35,203300.0,6.8816,6.9016,6.8816,6.9016,203300.0
2009-11-27 12:20:00,10.35,10.35,10.32,10.33,132800.0,6.9016,6.9016,6.8816,6.8882,132800.0
2009-11-27 12:25:00,10.32,10.33,10.31,10.31,106300.0,6.8816,6.8882,6.8749,6.8749,106300.0
2009-11-27 12:30:00,10.31,10.33,10.31,10.32,60300.0,6.8749,6.8882,6.8749,6.8816,60300.0
2009-11-27 12:35:00,10.32,10.35,10.32,10.34,193100.0,6.8816,6.9016,6.8816,6.8949,193100.0
2009-11-27 12:40:00,10.34,10.34,10.33,10.33,54400.0,6.8949,6.8949,6.8882,6.8882,54400.0
2009-11-27 12:45:00,10.33,10.37,10.33,10.37,188600.0,6.8882,6.9149,6.8882,6.9149,188600.0
2009-11-27 12:50:00,10.37,10.37,10.35,10.36,258300.0,6.9149,6.9149,6.9016,6.9082,258300.0
2009-11-27 12:55:00,10.37,10.37,10.31,10.31,466000.0,6.9149,6.9149,6.8749,6.8749,466000.0
2009-11-30 09:30:00,10.28,10.36,10.26,10.36,216200.0,6.8549,6.9082,6.8416,6.9082,216200.0
2009-11-30 09:35:00,10.36,10.38,10.35,10.36,193000.0,6.9082,6.9216,6.9016,6.9082,193000.0
2009-11-30 09:40:00,10.36,10.42,10.32,10.39,276800.0,6.9082,6.9483,6.8816,6.9283,276800.0
2009-11-30 09:45:00,10.38,10.39,10.34,10.37,291400.0,6.9216,6.9283,6.8949,6.9149,291400.0
2009-11-30 09:50:00,10.37,10.39,10.33,10.38,279000.0,6.9149,6.9283,6.8882,6.9216,279000.0
2009-11-30 09:55:00,10.38,10.42,10.37,10.39,348900.0,6.9216,6.9483,6.9149,6.9283,348900.0
2009-11-30 10:00:00,10.39,10.42,10.39,10.42,120500.0,6.9283,6.9483,6.9283,6.9483,120500.0
2009-11-30 10:05:00,10.41,10.45,10.41,10.44,168100.0,6.9416,6.9683,6.9416,6.9616,168100.0
2009-11-30 10:10:00,10.44,10.45,10.43,10.44,109700.0,6.9616,6.9683,6.9549,6.9616,109700.0
2009-11-30 10:15:00,10.44,10.44,10.43,10.44,49800.0,6.9616,6.9616,6.9549,6.9616,49800.0
2009-11-30 10:20:00,10.43,10.46,10.42,10.42,112400.0,6.9549,6.9749,6.9483,6.9483,112400.0
2009-11-30 10:25:00,10.42,10.47,10.42,10.47,111200.0,6.9483,6.9816,6.9483,6.9816,111200.0
2009-11-30 10:30:00,10.47,10.5,10.47,10.47,150200.0,6.9816,7.0016,6.9816,6.9816,150200.0
2009-11-30 10:35:00,10.47,10.48,10.45,10.45,68800.0,6.9816,6.9883,6.9683,6.9683,68800.0
2009-11-30 10:40:00,10.45,10.46,10.42,10.42,126200.0,6.9683,6.9749,6.9483,6.9483,126200.0
2009-11-30 10:45:00,10.43,10.43,10.4,10.41,82100.0,6.9549,6.9549,6.9349,6.9416,82100.0
2009-11-30 10:50:00,10.41,10.44,10.38,10.41,142100.0,6.9416,6.9616,6.9216,6.9416,142100.0
2009-11-30 10:55:00,10.4,10.41,10.38,10.38,61200.0,6.9349,6.9416,6.9216,6.9216,61200.0
2009-11-30 11:00:00,10.38,10.38,10.34,10.38,124800.0,6.9216,6.9216,6.8949,6.9216,124800.0
2009-11-30 11:05:00,10.38,10.38,10.36,10.36,94600.0,6.9216,6.9216,6.9082,6.9082,94600.0
2009-11-30 11:10:00,10.36,10.36,10.34,10.36,67300.0,6.9082,6.9082,6.8949,6.9082,67300.0
2009-11-30 11:15:00,10.35,10.36,10.35,10.36,51200.0,6.9016,6.9082,6.9016,6.9082,51200.0
2009-11-30 11:20:00,10.36,10.37,10.35,10.36,40900.0,6.9082,6.9149,6.9016,6.9082,40900.0
2009-11-30 11:25:00,10.37,10.37,10.32,10.33,80900.0,6.9149,6.9149,6.8816,6.8882,80900.0
2009-11-30 11:30:00,10.32,10.32,10.3,10.31,38400.0,6.8816,6.8816,6.8682,6.8749,38400.0
2009-11-30 11:35:00,10.3,10.33,10.28,10.33,142800.0,6.8682,6.8882,6.8549,6.8882,142800.0
2009-11-30 11:40:00,10.32,10.33,10.32,10.33,15600.0,6.8816,6.8882,6.8816,6.8882,15600.0
2009-11-30 11:45:00,10.32,10.34,10.32,10.32,76200.0,6.8816,6.8949,6.8816,6.8816,76200.0
2009-11-30 11:50:00,10.33,10.33,10.3,10.31,50800.0,6.8882,6.8882,6.8682,6.8749,50800.0
2009-11-30 11:55:00,10.3,10.31,10.3,10.3,44800.0,6.8682,6.8749,6.8682,6.8682,44800.0
2009-11-30 12:00:00,10.3,10.31,10.3,10.31,30300.0,6.8682,6.8749,6.8682,6.8749,30300.0
2009-11-30 12:05:00,10.3,10.31,10.29,10.31,66200.0,6.8682,6.8749,6.8616,6.8749,66200.0
2009-11-30 12:10:00,10.31,10.31,10.3,10.31,13300.0,6.8749,6.8749,6.8682,6.8749,13300.0
2009-11-30 12:15:00,10.31,10.33,10.3,10.33,42600.0,6.8749,6.8882,6.8682,6.8882,42600.0
2009-11-30 12:20:00,10.33,10.33,10.32,10.32,13600.0,6.8882,6.8882,6.8816,6.8816,13600.0
2009-11-30 12:25:00,10.33,10.33,10.32,10.33,14200.0,6.8882,6.8882,6.8816,6.8882,14200.0
2009-11-30 12:30:00,10.33,10.33,10.3,10.31,39300.0,6.8882,6.8882,6.8682,6.8749,39300.0
2009-11-30 12:35:00,10.3,10.31,10.3,10.31,38100.0,6.8682,6.8749,6.8682,6.8749,38100.0
2009-11-30 12:40:00,10.3,10.31,10.29,10.29,30400.0,6.8682,6.8749,6.8616,6.8616,30400.0
2009-11-30 12:45:00,10.29,10.32,10.29,10.3,72000.0,6.8616,6.8816,6.8616,6.8682,72000.0
2009-11-30 12:50:00,10.3,10.31,10.3,10.31,7500.0,6.8682,6.8749,6.8682,6.8749,7500.0
2009-11-30 12:55:00,10.31,10.32,10.3,10.31,39600.0,6.8749,6.8816,6.8682,6.8749,39600.0
2009-11-30 13:00:00,10.32,10.32,10.3,10.3,48600.0,6.8816,6.8816,6.8682,6.8682,48600.0
2009-11-30 13:05:00,10.3,10.31,10.29,10.3,43700.0,6.8682,6.8749,6.8616,6.8682,43700.0
2009-11-30 13:10:00,10.3,10.3,10.29,10.3,7800.0,6.8682,6.8682,6.8616,6.8682,7800.0
2009-11-30 13:15:00,10.3,10.31,10.29,10.31,25700.0,6.8682,6.8749,6.8616,6.8749,25700.0
2009-11-30 13:20:00,10.3,10.31,10.3,10.31,24200.0,6.8682,6.8749,6.8682,6.8749,24200.0
2009-11-30 13:25:00,10.3,10.31,10.3,10.31,4500.0,6.8682,6.8749,6.8682,6.8749,4500.0
2009-11-30 13:30:00,10.31,10.33,10.3,10.3,140400.0,6.8749,6.8882,6.8682,6.8682,140400.0
2009-11-30 13:35:00,10.3,10.31,10.3,10.31,8800.0,6.8682,6.8749,6.8682,6.8749,8800.0
2009-11-30 13:40:00,10.3,10.31,10.3,10.31,71800.0,6.8682,6.8749,6.8682,6.8749,71800.0
2009-11-30 13:45:00,10.31,10.34,10.3,10.33,129300.0,6.8749,6.8949,6.8682,6.8882,129300.0
2009-11-30 13:50:00,10.32,10.36,10.32,10.35,205900.0,6.8816,6.9082,6.8816,6.9016,205900.0
2009-11-30 13:55:00,10.36,10.38,10.35,10.36,91700.0,6.9082,6.9216,6.9016,6.9082,91700.0
2009-11-30 14:00:00,10.37,10.42,10.37,10.38,620200.0,6.9149,6.9483,6.9149,6.9216,620200.0
2009-11-30 14:05:00,10.38,10.4,10.38,10.39,44000.0,6.9216,6.9349,6.9216,6.9283,44000.0
2009-11-30 14:10:00,10.4,10.4,10.39,10.4,26000.0,6.9349,6.9349,6.9283,6.9349,26000.0
2009-11-30 14:15:00,10.39,10.4,10.39,10.4,30200.0,6.9283,6.9349,6.9283,6.9349,30200.0
2009-11-30 14:20:00,10.4,10.4,10.39,10.4,17900.0,6.9349,6.9349,6.9283,6.9349,17900.0
2009-11-30 14:25:00,10.39,10.4,10.39,10.4,42200.0,6.9283,6.9349,6.9283,6.9349,42200.0
2009-11-30 14:30:00,10.4,10.4,10.38,10.38,62300.0,6.9349,6.9349,6.9216,6.9216,62300.0
2009-11-30 14:35:00,10.39,10.39,10.38,10.39,71900.0,6.9283,6.9283,6.9216,6.9283,71900.0
2009-11-30 14:40:00,10.38,10.39,10.37,10.38,36100.0,6.9216,6.9283,6.9149,6.9216,36100.0
2009-11-30 14:45:00,10.38,10.38,10.36,10.36,57300.0,6.9216,6.9216,6.9082,6.9082,57300.0
2009-11-30 14:50:00,10.36,10.37,10.35,10.35,90500.0,6.9082,6.9149,6.9016,6.9016,90500.0
2009-11-30 14:55:00,10.35,10.36,10.35,10.35,127800.0,6.9016,6.9082,6.9016,6.9016,127800.0
2009-11-30 15:00:00,10.35,10.36,10.35,10.36,28500.0,6.9016,6.9082,6.9016,6.9082,28500.0
2009-11-30 15:05:00,10.35,10.37,10.34,10.37,138300.0,6.9016,6.9149,6.8949,6.9149,138300.0
2009-11-30 15:10:00,10.37,10.38,10.36,10.36,46100.0,6.9149,6.9216,6.9082,6.9082,46100.0
2009-11-30 15:15:00,10.37,10.39,10.36,10.39,104000.0,6.9149,6.9283,6.9082,6.9283,104000.0
2009-11-30 15:20:00,10.39,10.39,10.38,10.39,41800.0,6.9283,6.9283,6.9216,6.9283,41800.0
2009-11-30 15:25:00,10.38,10.39,10.38,10.38,33700.0,6.9216,6.9283,6.9216,6.9216,33700.0
2009-11-30 15:30:00,10.38,10.41,10.38,10.39,231000.0,6.9216,6.9416,6.9216,6.9283,231000.0
2009-11-30 15:35:00,10.39,10.4,10.39,10.4,24300.0,6.9283,6.9349,6.9283,6.9349,24300.0
2009-11-30 15:40:00,10.39,10.4,10.38,10.4,245400.0,6.9283,6.9349,6.9216,6.9349,245400.0
2009-11-30 15:45:00,10.4,10.4,10.38,10.38,156200.0,6.9349,6.9349,6.9216,6.9216,156200.0
2009-11-30 15:50:00,10.39,10.42,10.38,10.41,281100.0,6.9283,6.9483,6.9216,6.9416,281100.0
2009-11-30 15:55:00,10.42,10.42,10.39,10.4,481300.0,6.9483,6.9483,6.9283,6.9349,481300.0
2009-12-01 09:30:00,10.52,10.6,10.52,10.58,912800.0,7.0149,7.0683,7.0149,7.0549,912800.0
2009-12-01 09:35:00,10.58,10.6,10.57,10.6,277200.0,7.0549,7.0683,7.0483,7.0683,277200.0
2009-12-01 09:40:00,10.6,10.61,10.58,10.58,580800.0,7.0683,7.075,7.0549,7.0549,580800.0
2009-12-01 09:45:00,10.58,10.59,10.57,10.58,80800.0,7.0549,7.0616,7.0483,7.0549,80800.0
2009-12-01 09:50:00,10.57,10.58,10.53,10.54,178700.0,7.0483,7.0549,7.0216,7.0283,178700.0
2009-12-01 09:55:00,10.53,10.54,10.49,10.49,231600.0,7.0216,7.0283,6.9949,6.9949,231600.0
2009-12-01 10:00:00,10.5,10.53,10.48,10.52,125500.0,7.0016,7.0216,6.9883,7.0149,125500.0
2009-12-01 10:05:00,10.52,10.54,10.49,10.52,276700.0,7.0149,7.0283,6.9949,7.0149,276700.0
2009-12-01 10:10:00,10.51,10.52,10.49,10.52,186100.0,7.0083,7.0149,6.9949,7.0149,186100.0
2009-12-01 10:15:00,10.52,10.53,10.51,10.52,83600.0,7.0149,7.0216,7.0083,7.0149,83600.0
2009-12-01 10:20:00,10.53,10.54,10.5,10.54,152200.0,7.0216,7.0283,7.0016,7.0283,152200.0
2009-12-01 10:25:00,10.54,10.55,10.53,10.54,112000.0,7.0283,7.0349,7.0216,7.0283,112000.0
2009-12-01 10:30:00,10.55,10.55,10.53,10.53,149700.0,7.0349,7.0349,7.0216,7.0216,149700.0
2009-12-01 10:35:00,10.53,10.54,10.52,10.53,24600.0,7.0216,7.0283,7.0149,7.0216,24600.0
2009-12-01 10:40:00,10.52,10.53,10.51,10.51,257100.0,7.0149,7.0216,7.0083,7.0083,257100.0
2009-12-01 10:45:00,10.52,10.53,10.51,10.52,66300.0,7.0149,7.0216,7.0083,7.0149,66300.0
2009-12-01 10:50:00,10.52,10.53,10.52,10.53,36000.0,7.0149,7.0216,7.0149,7.0216,36000.0
2009-12-01 10:55:00,10.52,10.53,10.52,10.53,44200.0,7.0149,7.0216,7.0149,7.0216,44200.0
2009-12-01 11:00:00,10.52,10.53,10.52,10.52,21400.0,7.0149,7.0216,7.0149,7.0149,21400.0
2009-12-01 11:05:00,10.52,10.52,10.51,10.52,80300.0,7.0149,7.0149,7.0083,7.0149,80300.0
2009-12-01 11:10:00,10.51,10.52,10.5,10.5,44800.0,7.0083,7.0149,7.0016,7.0016,44800.0
2009-12-01 11:15:00,10.51,10.53,10.5,10.52,71900.0,7.0083,7.0216,7.0016,7.0149,71900.0
2009-12-01 11:20:00,10.52,10.55,10.52,10.53,112200.0,7.0149,7.0349,7.0149,7.0216,112200.0
2009-12-01 11:25:00,10.53,10.54,10.52,10.52,68100.0,7.0216,7.0283,7.0149,7.0149,68100.0
2009-12-01 11:30:00,10.52,10.53,10.52,10.52,55900.0,7.0149,7.0216,7.0149,7.0149,55900.0
2009-12-01 11:35:00,10.52,10.53,10.51,10.52,63700.0,7.0149,7.0216,7.0083,7.0149,63700.0
2009-12-01 11:40:00,10.51,10.52,10.5,10.5,91200.0,7.0083,7.0149,7.0016,7.0016,91200.0
2009-12-01 11:45:00,10.51,10.51,10.49,10.49,90600.0,7.0083,7.0083,6.9949,6.9949,90600.0
2009-12-01 11:50:00,10.49,10.51,10.49,10.51,91700.0,6.9949,7.0083,6.9949,7.0083,91700.0
2009-12-01 11:55:00,10.5,10.51,10.49,10.49,87900.0,7.0016,7.0083,6.9949,6.9949,87900.0
2009-12-01 12:00:00,10.5,10.51,10.49,10.51,68800.0,7.0016,7.0083,6.9949,7.0083,68800.0
2009-12-01 12:05:00,10.51,10.52,10.5,10.5,98400.0,7.0083,7.0149,7.0016,7.0016,98400.0
2009-12-01 12:10:00,10.5,10.53,10.5,10.53,233500.0,7.0016,7.0216,7.0016,7.0216,233500.0
2009-12-01 12:15:00,10.52,10.54,10.52,10.54,35000.0,7.0149,7.0283,7.0149,7.0283,35000.0
2009-12-01 12:20:00,10.53,10.55,10.53,10.54,67400.0,7.0216,7.0349,7.0216,7.0283,67400.0
2009-12-01 12:25:00,10.54,10.55,10.53,10.54,53100.0,7.0283,7.0349,7.0216,7.0283,53100.0
2009-12-01 12:30:00,10.53,10.54,10.53,10.54,55500.0,7.0216,7.0283,7.0216,7.0283,55500.0
2009-12-01 12:35:00,10.54,10.55,10.53,10.54,85800.0,7.0283,7.0349,7.0216,7.0283,85800.0
2009-12-01 12:40:00,10.54,10.55,10.53,10.55,38300.0,7.0283,7.0349,7.0216,7.0349,38300.0
2009-12-01 12:45:00,10.55,10.55,10.52,10.53,108300.0,7.0349,7.0349,7.0149,7.0216,108300.0
2009-12-01 12:50:00,10.52,10.53,10.52,10.53,24000.0,7.0149,7.0216,7.0149,7.0216,24000.0
2009-12-01 12:55:00,10.52,10.53,10.52,10.52,38700.0,7.0149,7.0216,7.0149,7.0149,38700.0
2009-12-01 13:00:00,10.52,10.53,10.52,10.53,29900.0,7.0149,7.0216,7.0149,7.0216,29900.0
2009-12-01 13:05:00,10.52,10.53,10.52,10.53,161400.0,7.0149,7.0216,7.0149,7.0216,161400.0
2009-12-01 13:10:00,10.52,10.53,10.52,10.53,17700.0,7.0149,7.0216,7.0149,7.0216,17700.0
2009-12-01 13:15:00,10.52,10.53,10.52,10.53,28000.0,7.0149,7.0216,7.0149,7.0216,28000.0
2009-12-01 13:20:00,10.52,10.54,10.52,10.54,184100.0,7.0149,7.0283,7.0149,7.0283,184100.0
2009-12-01 13:25:00,10.54,10.55,10.53,10.55,75300.0,7.0283,7.0349,7.0216,7.0349,75300.0
2009-12-01 13:30:00,10.55,10.55,10.54,10.55,41100.0,7.0349,7.0349,7.0283,7.0349,41100.0
2009-12-01 13:35:00,10.55,10.55,10.54,10.55,26900.0,7.0349,7.0349,7.0283,7.0349,26900.0
2009-12-01 13:40:00,10.55,10.55,10.54,10.55,36100.0,7.0349,7.0349,7.0283,7.0349,36100.0
2009-12-01 13:45:00,10.55,10.55,10.54,10.55,80500.0,7.0349,7.0349,7.0283,7.0349,80500.0
2009-12-01 13:50:00,10.55,10.55,10.54,10.54,52700.0,7.0349,7.0349,7.0283,7.0283,52700.0
2009-12-01 13:55:00,10.55,10.55,10.54,10.54,40900.0,7.0349,7.0349,7.0283,7.0283,40900.0
2009-12-01 14:00:00,10.54,10.55,10.54,10.55,47900.0,7.0283,7.0349,7.0283,7.0349,47900.0
2009-12-01 14:05:00,10.55,10.55,10.54,10.55,59800.0,7.0349,7.0349,7.0283,7.0349,59800.0
2009-12-01 14:10:00,10.55,10.55,10.54,10.55,87800.0,7.0349,7.0349,7.0283,7.0349,87800.0
2009-12-01 14:15:00,10.55,10.56,10.53,10.53,207300.0,7.0349,7.0416,7.0216,7.0216,207300.0
2009-12-01 14:20:00,10.53,10.54,10.53,10.54,44000.0,7.0216,7.0283,7.0216,7.0283,44000.0
2009-12-01 14:25:00,10.54,10.55,10.53,10.53,174700.0,7.0283,7.0349,7.0216,7.0216,174700.0
2009-12-01 14:30:00,10.54,10.54,10.53,10.54,69900.0,7.0283,7.0283,7.0216,7.0283,69900.0
2009-12-01 14:35:00,10.54,10.54,10.53,10.54,57100.0,7.0283,7.0283,7.0216,7.0283,57100.0
2009-12-01 14:40:00,10.54,10.56,10.53,10.56,147400.0,7.0283,7.0416,7.0216,7.0416,147400.0
2009-12-01 14:45:00,10.56,10.56,10.55,10.56,70100.0,7.0416,7.0416,7.0349,7.0416,70100.0
2009-12-01 14:50:00,10.56,10.57,10.55,10.56,154400.0,7.0416,7.0483,7.0349,7.0416,154400.0
2009-12-01 14:55:00,10.56,10.56,10.55,10.56,44800.0,7.0416,7.0416,7.0349,7.0416,44800.0
2009-12-01 15:00:00,10.56,10.57,10.53,10.54,311200.0,7.0416,7.0483,7.0216,7.0283,311200.0
2009-12-01 15:05:00,10.55,10.57,10.54,10.56,165300.0,7.0349,7.0483,7.0283,7.0416,165300.0
2009-12-01 15:10:00,10.55,10.56,10.55,10.56,42100.0,7.0349,7.0416,7.0349,7.0416,42100.0
2009-12-01 15:15:00,10.56,10.56,10.55,10.56,75200.0,7.0416,7.0416,7.0349,7.0416,75200.0
2009-12-01 15:20:00,10.55,10.56,10.54,10.55,246300.0,7.0349,7.0416,7.0283,7.0349,246300.0
2009-12-01 15:25:00,10.56,10.56,10.55,10.56,32600.0,7.0416,7.0416,7.0349,7.0416,32600.0
2009-12-01 15:30:00,10.56,10.56,10.53,10.53,139600.0,7.0416,7.0416,7.0216,7.0216,139600.0
2009-12-01 15:35:00,10.53,10.54,10.52,10.52,123000.0,7.0216,7.0283,7.0149,7.0149,123000.0
2009-12-01 15:40:00,10.52,10.53,10.52,10.53,59500.0,7.0149,7.0216,7.0149,7.0216,59500.0
2009-12-01 15:45:00,10.53,10.54,10.52,10.54,271000.0,7.0216,7.0283,7.0149,7.0283,271000.0
2009-12-01 15:50:00,10.53,10.54,10.52,10.52,232800.0,7.0216,7.0283,7.0149,7.0149,232800.0
2009-12-01 15:55:00,10.52,10.53,10.51,10.52,526200.0,7.0149,7.0216,7.0083,7.0149,526200.0
2009-12-02 09:30:00,10.43,10.49,10.43,10.49,343200.0,6.9549,6.9949,6.9549,6.9949,343200.0
2009-12-02 09:35:00,10.48,10.53,10.48,10.53,286000.0,6.9883,7.0216,6.9883,7.0216,286000.0
2009-12-02 09:40:00,10.53,10.55,10.51,10.54,807200.0,7.0216,7.0349,7.0083,7.0283,807200.0
2009-12-02 09:45:00,10.54,10.58,10.54,10.58,570700.0,7.0283,7.0549,7.0283,7.0549,570700.0
2009-12-02 09:50:00,10.58,10.59,10.57,10.59,67800.0,7.0549,7.0616,7.0483,7.0616,67800.0
2009-12-02 09:55:00,10.59,10.62,10.58,10.61,296800.0,7.0616,7.0816,7.0549,7.075,296800.0
2009-12-02 10:00:00,10.61,10.64,10.61,10.64,214200.0,7.075,7.095,7.075,7.095,214200.0
2009-12-02 10:05:00,10.64,10.65,10.63,10.64,317300.0,7.095,7.1016,7.0883,7.095,317300.0
2009-12-02 10:10:00,10.65,10.71,10.64,10.71,375500.0,7.1016,7.1416,7.095,7.1416,375500.0
2009-12-02 10:15:00,10.71,10.71,10.67,10.68,306000.0,7.1416,7.1416,7.115,7.1216,306000.0
2009-12-02 10:20:00,10.67,10.68,10.66,10.67,172200.0,7.115,7.1216,7.1083,7.115,172200.0
2009-12-02 10:25:00,10.68,10.69,10.65,10.65,206700.0,7.1216,7.1283,7.1016,7.1016,206700.0
2009-12-02 10:30:00,10.65,10.66,10.64,10.65,1081800.0,7.1016,7.1083,7.095,7.1016,1081800.0
2009-12-02 10:35:00,10.66,10.66,10.63,10.66,237100.0,7.1083,7.1083,7.0883,7.1083,237100.0
2009-12-02 10:40:00,10.65,10.68,10.63,10.66,425900.0,7.1016,7.1216,7.0883,7.1083,425900.0
2009-12-02 10:45:00,10.68,10.68,10.65,10.67,611100.0,7.1216,7.1216,7.1016,7.115,611100.0
2009-12-02 10:50:00,10.68,10.69,10.67,10.69,129100.0,7.1216,7.1283,7.115,7.1283,129100.0
2009-12-02 10:55:00,10.68,10.69,10.66,10.68,375700.0,7.1216,7.1283,7.1083,7.1216,375700.0
2009-12-02 11:00:00,10.66,10.68,10.64,10.65,527900.0,7.1083,7.1216,7.095,7.1016,527900.0
2009-12-02 11:05:00,10.65,10.68,10.63,10.66,688000.0,7.1016,7.1216,7.0883,7.1083,688000.0
2009-12-02 11:10:00,10.66,10.67,10.66,10.66,77600.0,7.1083,7.115,7.1083,7.1083,77600.0
2009-12-02 11:15:00,10.66,10.68,10.65,10.66,223000.0,7.1083,7.1216,7.1016,7.1083,223000.0
2009-12-02 11:20:00,10.67,10.69,10.66,10.67,160700.0,7.115,7.1283,7.1083,7.115,160700.0
2009-12-02 11:25:00,10.68,10.69,10.67,10.68,56800.0,7.1216,7.1283,7.115,7.1216,56800.0
2009-12-02 11:30:00,10.68,10.7,10.68,10.7,71000.0,7.1216,7.135,7.1216,7.135,71000.0
2009-12-02 11:35:00,10.69,10.7,10.69,10.69,221600.0,7.1283,7.135,7.1283,7.1283,221600.0
2009-12-02 11:40:00,10.69,10.71,10.69,10.7,168700.0,7.1283,7.1416,7.1283,7.135,168700.0
2009-12-02 11:45:00,10.7,10.71,10.7,10.7,86100.0,7.135,7.1416,7.135,7.135,86100.0
2009-12-02 11:50:00,10.7,10.71,10.68,10.68,171500.0,7.135,7.1416,7.1216,7.1216,171500.0
2009-12-02 11:55:00,10.68,10.71,10.67,10.69,250300.0,7.1216,7.1416,7.115,7.1283,250300.0
2009-12-02 12:00:00,10.7,10.71,10.7,10.71,55200.0,7.135,7.1416,7.135,7.1416,55200.0
2009-12-02 12:05:00,10.71,10.71,10.69,10.69,87100.0,7.1416,7.1416,7.1283,7.1283,87100.0
2009-12-02 12:10:00,10.69,10.7,10.69,10.7,17300.0,7.1283,7.135,7.1283,7.135,17300.0
2009-12-02 12:15:00,10.69,10.71,10.69,10.7,289800.0,7.1283,7.1416,7.1283,7.135,289800.0
2009-12-02 12:20:00,10.7,10.71,10.68,10.7,261800.0,7.135,7.1416,7.1216,7.135,261800.0
2009-12-02 12:25:00,10.7,10.71,10.7,10.7,36000.0,7.135,7.1416,7.135,7.135,36000.0
2009-12-02 12:30:00,10.71,10.71,10.69,10.7,266000.0,7.1416,7.1416,7.1283,7.135,266000.0
2009-12-02 12:35:00,10.7,10.71,10.7,10.7,13700.0,7.135,7.1416,7.135,7.135,13700.0
2009-12-02 12:40:00,10.7,10.71,10.69,10.69,139700.0,7.135,7.1416,7.1283,7.1283,139700.0
2009-12-02 12:45:00,10.69,10.71,10.69,10.7,63700.0,7.1283,7.1416,7.1283,7.135,63700.0
2009-12-02 12:50:00,10.7,10.71,10.7,10.7,39000.0,7.135,7.1416,7.135,7.135,39000.0
2009-12-02 12:55:00,10.71,10.72,10.7,10.71,76600.0,7.1416,7.1483,7.135,7.1416,76600.0
2009-12-02 13:00:00,10.71,10.72,10.7,10.7,43900.0,7.1416,7.1483,7.135,7.135,43900.0
2009-12-02 13:05:00,10.7,10.71,10.7,10.7,76100.0,7.135,7.1416,7.135,7.135,76100.0
2009-12-02 13:10:00,10.7,10.71,10.7,10.7,21000.0,7.135,7.1416,7.135,7.135,21000.0
2009-12-02 13:15:00,10.7,10.71,10.7,10.7,17900.0,7.135,7.1416,7.135,7.135,17900.0
2009-12-02 13:20:00,10.71,10.72,10.7,10.72,99100.0,7.1416,7.1483,7.135,7.1483,99100.0
2009-12-02 13:25:00,10.72,10.77,10.72,10.77,701900.0,7.1483,7.1816,7.1483,7.1816,701900.0
2009-12-02 13:30:00,10.77,10.77,10.75,10.76,129700.0,7.1816,7.1816,7.1683,7.175,129700.0
2009-12-02 13:35:00,10.76,10.78,10.75,10.75,161100.0,7.175,7.1883,7.1683,7.1683,161100.0
2009-12-02 13:40:00,10.75,10.76,10.75,10.76,152900.0,7.1683,7.175,7.1683,7.175,152900.0
2009-12-02 13:45:00,10.76,10.81,10.75,10.8,808300.0,7.175,7.2083,7.1683,7.2016,808300.0
2009-12-02 13:50:00,10.8,10.85,10.8,10.83,730300.0,7.2016,7.235,7.2016,7.2217,730300.0
2009-12-02 13:55:00,10.83,10.84,10.82,10.83,259300.0,7.2217,7.2283,7.215,7.2217,259300.0
2009-12-02 14:00:00,10.83,10.85,10.79,10.8,289100.0,7.2217,7.235,7.195,7.2016,289100.0
2009-12-02 14:05:00,10.81,10.81,10.79,10.81,182100.0,7.2083,7.2083,7.195,7.2083,182100.0
2009-12-02 14:10:00,10.8,10.81,10.79,10.79,87700.0,7.2016,7.2083,7.195,7.195,87700.0
2009-12-02 14:15:00,10.8,10.81,10.77,10.79,450200.0,7.2016,7.2083,7.1816,7.195,450200.0
2009-12-02 14:20:00,10.79,10.8,10.76,10.76,594300.0,7.195,7.2016,7.175,7.175,594300.0
2009-12-02 14:25:00,10.77,10.8,10.76,10.8,184300.0,7.1816,7.2016,7.175,7.2016,184300.0
2009-12-02 14:30:00,10.79,10.8,10.78,10.78,80900.0,7.195,7.2016,7.1883,7.1883,80900.0
2009-12-02 14:35:00,10.78,10.81,10.77,10.8,116700.0,7.1883,7.2083,7.1816,7.2016,116700.0
2009-12-02 14:40:00,10.81,10.81,10.78,10.8,156200.0,7.2083,7.2083,7.1883,7.2016,156200.0
2009-12-02 14:45:00,10.8,10.8,10.78,10.79,40900.0,7.2016,7.2016,7.1883,7.195,40900.0
2009-12-02 14:50:00,10.79,10.79,10.77,10.77,49400.0,7.195,7.195,7.1816,7.1816,49400.0
2009-12-02 14:55:00,10.78,10.78,10.76,10.76,66000.0,7.1883,7.1883,7.175,7.175,66000.0
2009-12-02 15:00:00,10.76,10.78,10.75,10.77,173000.0,7.175,7.1883,7.1683,7.1816,173000.0
2009-12-02 15:05:00,10.77,10.78,10.74,10.77,1472500.0,7.1816,7.1883,7.1616,7.1816,1472500.0
2009-12-02 15:10:00,10.77,10.79,10.76,10.78,359700.0,7.1816,7.195,7.175,7.1883,359700.0
2009-12-02 15:15:00,10.77,10.81,10.77,10.8,372800.0,7.1816,7.2083,7.1816,7.2016,372800.0
2009-12-02 15:20:00,10.8,10.83,10.79,10.83,359300.0,7.2016,7.2217,7.195,7.2217,359300.0
2009-12-02 15:25:00,10.83,10.84,10.82,10.84,223600.0,7.2217,7.2283,7.215,7.2283,223600.0
2009-12-02 15:30:00,10.83,10.84,10.82,10.84,413500.0,7.2217,7.2283,7.215,7.2283,413500.0
2009-12-02 15:35:00,10.84,10.84,10.82,10.84,357400.0,7.2283,7.2283,7.215,7.2283,357400.0
2009-12-02 15:40:00,10.84,10.85,10.83,10.83,469900.0,7.2283,7.235,7.2217,7.2217,469900.0
2009-12-02 15:45:00,10.83,10.85,10.83,10.84,638400.0,7.2217,7.235,7.2217,7.2283,638400.0
2009-12-02 15:50:00,10.84,10.85,10.83,10.84,1035600.0,7.2283,7.235,7.2217,7.2283,1035600.0
2009-12-02 15:55:00,10.84,10.86,10.82,10.85,2442300.0,7.2283,7.2417,7.215,7.235,2442300.0
2009-12-03 09:30:00,10.82,10.82,10.71,10.75,883100.0,7.215,7.215,7.1416,7.1683,883100.0
2009-12-03 09:35:00,10.75,10.78,10.74,10.77,547600.0,7.1683,7.1883,7.1616,7.1816,547600.0
2009-12-03 09:40:00,10.77,10.79,10.77,10.77,173700.0,7.1816,7.195,7.1816,7.1816,173700.0
2009-12-03 09:45:00,10.77,10.81,10.77,10.8,624400.0,7.1816,7.2083,7.1816,7.2016,624400.0
2009-12-03 09:50:00,10.8,10.8,10.75,10.76,265000.0,7.2016,7.2016,7.1683,7.175,265000.0
2009-12-03 09:55:00,10.76,10.76,10.74,10.76,392800.0,7.175,7.175,7.1616,7.175,392800.0
2009-12-03 10:00:00,10.75,10.75,10.72,10.74,607800.0,7.1683,7.1683,7.1483,7.1616,607800.0
2009-12-03 10:05:00,10.75,10.76,10.73,10.73,336600.0,7.1683,7.175,7.155,7.155,336600.0
2009-12-03 10:10:00,10.73,10.74,10.7,10.71,270800.0,7.155,7.1616,7.135,7.1416,270800.0
2009-12-03 10:15:00,10.71,10.72,10.68,10.71,674600.0,7.1416,7.1483,7.1216,7.1416,674600.0
2009-12-03 10:20:00,10.7,10.71,10.68,10.7,473500.0,7.135,7.1416,7.1216,7.135,473500.0
2009-12-03 10:25:00,10.7,10.73,10.69,10.71,292500.0,7.135,7.155,7.1283,7.1416,292500.0
2009-12-03 10:30:00,10.71,10.72,10.7,10.72,36400.0,7.1416,7.1483,7.135,7.1483,36400.0
2009-12-03 10:35:00,10.71,10.72,10.7,10.7,293100.0,7.1416,7.1483,7.135,7.135,293100.0
2009-12-03 10:40:00,10.7,10.71,10.65,10.66,761000.0,7.135,7.1416,7.1016,7.1083,761000.0
2009-12-03 10:45:00,10.65,10.72,10.65,10.72,312500.0,7.1016,7.1483,7.1016,7.1483,312500.0
2009-12-03 10:50:00,10.72,10.75,10.7,10.71,250600.0,7.1483,7.1683,7.135,7.1416,250600.0
2009-12-03 10:55:00,10.7,10.72,10.7,10.72,109500.0,7.135,7.1483,7.135,7.1483,109500.0
2009-12-03 11:00:00,10.72,10.75,10.71,10.75,119300.0,7.1483,7.1683,7.1416,7.1683,119300.0
2009-12-03 11:05:00,10.75,10.75,10.74,10.75,81900.0,7.1683,7.1683,7.1616,7.1683,81900.0
2009-12-03 11:10:00,10.75,10.75,10.71,10.71,215900.0,7.1683,7.1683,7.1416,7.1416,215900.0
2009-12-03 11:15:00,10.71,10.73,10.7,10.71,255600.0,7.1416,7.155,7.135,7.1416,255600.0
2009-12-03 11:20:00,10.71,10.74,10.71,10.74,92000.0,7.1416,7.1616,7.1416,7.1616,92000.0
2009-12-03 11:25:00,10.74,10.75,10.73,10.73,116300.0,7.1616,7.1683,7.155,7.155,116300.0
2009-12-03 11:30:00,10.75,10.75,10.72,10.74,158500.0,7.1683,7.1683,7.1483,7.1616,158500.0
2009-12-03 11:35:00,10.74,10.74,10.72,10.72,66400.0,7.1616,7.1616,7.1483,7.1483,66400.0
2009-12-03 11:40:00,10.72,10.73,10.69,10.71,274400.0,7.1483,7.155,7.1283,7.1416,274400.0
2009-12-03 11:45:00,10.71,10.72,10.7,10.72,94100.0,7.1416,7.1483,7.135,7.1483,94100.0
2009-12-03 11:50:00,10.72,10.72,10.71,10.72,43400.0,7.1483,7.1483,7.1416,7.1483,43400.0
2009-12-03 11:55:00,10.72,10.72,10.71,10.72,17700.0,7.1483,7.1483,7.1416,7.1483,17700.0
2009-12-03 12:00:00,10.72,10.72,10.7,10.72,165200.0,7.1483,7.1483,7.135,7.1483,165200.0
2009-12-03 12:05:00,10.72,10.72,10.71,10.71,110700.0,7.1483,7.1483,7.1416,7.1416,110700.0
2009-12-03 12:10:00,10.72,10.72,10.71,10.72,68200.0,7.1483,7.1483,7.1416,7.1483,68200.0
2009-12-03 12:15:00,10.71,10.72,10.71,10.72,50500.0,7.1416,7.1483,7.1416,7.1483,50500.0
2009-12-03 12:20:00,10.72,10.72,10.71,10.72,77600.0,7.1483,7.1483,7.1416,7.1483,77600.0
2009-12-03 12:25:00,10.72,10.72,10.71,10.71,91900.0,7.1483,7.1483,7.1416,7.1416,91900.0
2009-12-03 12:30:00,10.72,10.72,10.71,10.71,62900.0,7.1483,7.1483,7.1416,7.1416,62900.0
2009-12-03 12:35:00,10.71,10.72,10.71,10.72,73200.0,7.1416,7.1483,7.1416,7.1483,73200.0
2009-12-03 12:40:00,10.71,10.72,10.71,10.71,48700.0,7.1416,7.1483,7.1416,7.1416,48700.0
2009-12-03 12:45:00,10.71,10.72,10.71,10.72,54200.0,7.1416,7.1483,7.1416,7.1483,54200.0
2009-12-03 12:50:00,10.72,10.72,10.71,10.71,307300.0,7.1483,7.1483,7.1416,7.1416,307300.0
2009-12-03 12:55:00,10.72,10.75,10.71,10.74,226600.0,7.1483,7.1683,7.1416,7.1616,226600.0
2009-12-03 13:00:00,10.74,10.75,10.73,10.73,192000.0,7.1616,7.1683,7.155,7.155,192000.0
2009-12-03 13:05:00,10.74,10.74,10.73,10.73,38200.0,7.1616,7.1616,7.155,7.155,38200.0
2009-12-03 13:10:00,10.74,10.74,10.73,10.73,70700.0,7.1616,7.1616,7.155,7.155,70700.0
2009-12-03 13:15:00,10.73,10.74,10.73,10.73,97700.0,7.155,7.1616,7.155,7.155,97700.0
2009-12-03 13:20:00,10.74,10.75,10.73,10.75,72200.0,7.1616,7.1683,7.155,7.1683,72200.0
2009-12-03 13:25:00,10.75,10.75,10.74,10.75,39200.0,7.1683,7.1683,7.1616,7.1683,39200.0
2009-12-03 13:30:00,10.75,10.75,10.74,10.74,51200.0,7.1683,7.1683,7.1616,7.1616,51200.0
2009-12-03 13:35:00,10.75,10.75,10.74,10.75,52200.0,7.1683,7.1683,7.1616,7.1683,52200.0
2009-12-03 13:40:00,10.75,10.75,10.73,10.74,166100.0,7.1683,7.1683,7.155,7.1616,166100.0
2009-12-03 13:45:00,10.74,10.74,10.73,10.74,55300.0,7.1616,7.1616,7.155,7.1616,55300.0
2009-12-03 13:50:00,10.74,10.75,10.73,10.74,239100.0,7.1616,7.1683,7.155,7.1616,239100.0
2009-12-03 13:55:00,10.74,10.74,10.73,10.74,40600.0,7.1616,7.1616,7.155,7.1616,40600.0
2009-12-03 14:00:00,10.74,10.75,10.73,10.74,206400.0,7.1616,7.1683,7.155,7.1616,206400.0
2009-12-03 14:05:00,10.74,10.74,10.73,10.74,30800.0,7.1616,7.1616,7.155,7.1616,30800.0
2009-12-03 14:10:00,10.74,10.74,10.73,10.74,155600.0,7.1616,7.1616,7.155,7.1616,155600.0
2009-12-03 14:15:00,10.74,10.74,10.73,10.73,61300.0,7.1616,7.1616,7.155,7.155,61300.0
2009-12-03 14:20:00,10.74,10.74,10.73,10.74,55000.0,7.1616,7.1616,7.155,7.1616,55000.0
2009-12-03 14:25:00,10.73,10.74,10.73,10.73,53000.0,7.155,7.1616,7.155,7.155,53000.0
2009-12-03 14:30:00,10.73,10.74,10.73,10.74,24100.0,7.155,7.1616,7.155,7.1616,24100.0
2009-12-03 14:35:00,10.73,10.74,10.73,10.74,19700.0,7.155,7.1616,7.155,7.1616,19700.0
2009-12-03 14:40:00,10.73,10.74,10.73,10.73,22500.0,7.155,7.1616,7.155,7.155,22500.0
2009-12-03 14:45:00,10.73,10.74,10.73,10.73,17700.0,7.155,7.1616,7.155,7.155,17700.0
2009-12-03 14:50:00,10.74,10.74,10.72,10.72,238100.0,7.1616,7.1616,7.1483,7.1483,238100.0
2009-12-03 14:55:00,10.72,10.73,10.72,10.72,61600.0,7.1483,7.155,7.1483,7.1483,61600.0
2009-12-03 15:00:00,10.73,10.73,10.72,10.72,28800.0,7.155,7.155,7.1483,7.1483,28800.0
2009-12-03 15:05:00,10.73,10.73,10.72,10.72,32300.0,7.155,7.155,7.1483,7.1483,32300.0
2009-12-03 15:10:00,10.73,10.73,10.72,10.73,43200.0,7.155,7.155,7.1483,7.155,43200.0
2009-12-03 15:15:00,10.72,10.73,10.72,10.72,49500.0,7.1483,7.155,7.1483,7.1483,49500.0
2009-12-03 15:20:00,10.72,10.73,10.71,10.71,201000.0,7.1483,7.155,7.1416,7.1416,201000.0
2009-12-03 15:25:00,10.71,10.72,10.7,10.7,213500.0,7.1416,7.1483,7.135,7.135,213500.0
2009-12-03 15:30:00,10.7,10.71,10.7,10.71,386800.0,7.135,7.1416,7.135,7.1416,386800.0
2009-12-03 15:35:00,10.71,10.71,10.67,10.67,306900.0,7.1416,7.1416,7.115,7.115,306900.0
2009-12-03 15:40:00,10.67,10.68,10.64,10.66,585900.0,7.115,7.1216,7.095,7.1083,585900.0
2009-12-03 15:45:00,10.65,10.66,10.63,10.63,511100.0,7.1016,7.1083,7.0883,7.0883,511100.0
2009-12-03 15:50:00,10.63,10.63,10.6,10.6,811100.0,7.0883,7.0883,7.0683,7.0683,811100.0
2009-12-03 15:55:00,10.6,10.61,10.55,10.59,1829100.0,7.0683,7.075,7.0349,7.0616,1829100.0
2009-12-04 09:30:00,10.62,10.8,10.61,10.76,422700.0,7.0816,7.2016,7.075,7.175,422700.0
2009-12-04 09:35:00,10.75,10.79,10.75,10.75,487200.0,7.1683,7.195,7.1683,7.1683,487200.0
2009-12-04 09:40:00,10.76,10.8,10.75,10.76,318500.0,7.175,7.2016,7.1683,7.175,318500.0
2009-12-04 09:45:00,10.77,10.84,10.76,10.82,386500.0,7.1816,7.2283,7.175,7.215,386500.0
2009-12-04 09:50:00,10.82,10.83,10.8,10.82,120700.0,7.215,7.2217,7.2016,7.215,120700.0
2009-12-04 09:55:00,10.82,10.84,10.81,10.82,165800.0,7.215,7.2283,7.2083,7.215,165800.0
2009-12-04 10:00:00,10.82,10.85,10.8,10.8,373500.0,7.215,7.235,7.2016,7.2016,373500.0
2009-12-04 10:05:00,10.8,10.83,10.8,10.82,255500.0,7.2016,7.2217,7.2016,7.215,255500.0
2009-12-04 10:10:00,10.82,10.83,10.81,10.83,210900.0,7.215,7.2217,7.2083,7.2217,210900.0
2009-12-04 10:15:00,10.83,10.83,10.81,10.82,399600.0,7.2217,7.2217,7.2083,7.215,399600.0
2009-12-04 10:20:00,10.82,10.83,10.82,10.82,52200.0,7.215,7.2217,7.215,7.215,52200.0
2009-12-04 10:25:00,10.82,10.83,10.81,10.82,196400.0,7.215,7.2217,7.2083,7.215,196400.0
2009-12-04 10:30:00,10.82,10.83,10.81,10.82,125300.0,7.215,7.2217,7.2083,7.215,125300.0
2009-12-04 10:35:00,10.82,10.83,10.82,10.83,41100.0,7.215,7.2217,7.215,7.2217,41100.0
2009-12-04 10:40:00,10.83,10.83,10.81,10.82,259800.0,7.2217,7.2217,7.2083,7.215,259800.0
2009-12-04 10:45:00,10.83,10.84,10.82,10.82,136200.0,7.2217,7.2283,7.215,7.215,136200.0
2009-12-04 10:50:00,10.82,10.83,10.81,10.81,281100.0,7.215,7.2217,7.2083,7.2083,281100.0
2009-12-04 10:55:00,10.81,10.82,10.8,10.82,223000.0,7.2083,7.215,7.2016,7.215,223000.0
2009-12-04 11:00:00,10.81,10.81,10.8,10.81,184100.0,7.2083,7.2083,7.2016,7.2083,184100.0
2009-12-04 11:05:00,10.81,10.82,10.79,10.81,203400.0,7.2083,7.215,7.195,7.2083,203400.0
2009-12-04 11:10:00,10.82,10.82,10.81,10.82,59700.0,7.215,7.215,7.2083,7.215,59700.0
2009-12-04 11:15:00,10.82,10.82,10.8,10.81,168100.0,7.215,7.215,7.2016,7.2083,168100.0
2009-12-04 11:20:00,10.81,10.81,10.76,10.77,258200.0,7.2083,7.2083,7.175,7.1816,258200.0
2009-12-04 11:25:00,10.76,10.77,10.74,10.74,181200.0,7.175,7.1816,7.1616,7.1616,181200.0
2009-12-04 11:30:00,10.75,10.75,10.73,10.73,137300.0,7.1683,7.1683,7.155,7.155,137300.0
2009-12-04 11:35:00,10.73,10.73,10.71,10.73,430800.0,7.155,7.155,7.1416,7.155,430800.0
2009-12-04 11:40:00,10.73,10.73,10.68,10.7,358600.0,7.155,7.155,7.1216,7.135,358600.0
2009-12-04 11:45:00,10.69,10.7,10.67,10.7,598000.0,7.1283,7.135,7.115,7.135,598000.0
2009-12-04 11:50:00,10.69,10.71,10.65,10.71,864200.0,7.1283,7.1416,7.1016,7.1416,864200.0
2009-12-04 11:55:00,10.71,10.71,10.69,10.7,105800.0,7.1416,7.1416,7.1283,7.135,105800.0
2009-12-04 12:00:00,10.7,10.7,10.67,10.68,309300.0,7.135,7.135,7.115,7.1216,309300.0
2009-12-04 12:05:00,10.68,10.7,10.67,10.68,164200.0,7.1216,7.135,7.115,7.1216,164200.0
2009-12-04 12:10:00,10.69,10.7,10.69,10.69,93500.0,7.1283,7.135,7.1283,7.1283,93500.0
2009-12-04 12:15:00,10.7,10.7,10.69,10.69,131200.0,7.135,7.135,7.1283,7.1283,131200.0
2009-12-04 12:20:00,10.69,10.69,10.68,10.69,25600.0,7.1283,7.1283,7.1216,7.1283,25600.0
2009-12-04 12:25:00,10.68,10.7,10.68,10.69,52000.0,7.1216,7.135,7.1216,7.1283,52000.0
2009-12-04 12:30:00,10.7,10.71,10.69,10.7,31700.0,7.135,7.1416,7.1283,7.135,31700.0
2009-12-04 12:35:00,10.71,10.72,10.7,10.71,199300.0,7.1416,7.1483,7.135,7.1416,199300.0
2009-12-04 12:40:00,10.7,10.71,10.7,10.71,16200.0,7.135,7.1416,7.135,7.1416,16200.0
2009-12-04 12:45:00,10.71,10.72,10.69,10.69,81900.0,7.1416,7.1483,7.1283,7.1283,81900.0
2009-12-04 12:50:00,10.69,10.71,10.69,10.69,70600.0,7.1283,7.1416,7.1283,7.1283,70600.0
2009-12-04 12:55:00,10.69,10.69,10.68,10.69,35600.0,7.1283,7.1283,7.1216,7.1283,35600.0
2009-12-04 13:00:00,10.69,10.71,10.68,10.71,103100.0,7.1283,7.1416,7.1216,7.1416,103100.0
2009-12-04 13:05:00,10.7,10.71,10.7,10.7,33700.0,7.135,7.1416,7.135,7.135,33700.0
2009-12-04 13:10:00,10.7,10.71,10.69,10.7,118600.0,7.135,7.1416,7.1283,7.135,118600.0
2009-12-04 13:15:00,10.7,10.72,10.7,10.7,77600.0,7.135,7.1483,7.135,7.135,77600.0
2009-12-04 13:20:00,10.7,10.7,10.69,10.69,40000.0,7.135,7.135,7.1283,7.1283,40000.0
2009-12-04 13:25:00,10.69,10.7,10.68,10.68,56600.0,7.1283,7.135,7.1216,7.1216,56600.0
2009-12-04 13:30:00,10.69,10.7,10.68,10.68,95500.0,7.1283,7.135,7.1216,7.1216,95500.0
2009-12-04 13:35:00,10.68,10.69,10.67,10.69,58100.0,7.1216,7.1283,7.115,7.1283,58100.0
2009-12-04 13:40:00,10.69,10.7,10.68,10.69,23500.0,7.1283,7.135,7.1216,7.1283,23500.0
2009-12-04 13:45:00,10.69,10.71,10.69,10.7,239100.0,7.1283,7.1416,7.1283,7.135,239100.0
2009-12-04 13:50:00,10.7,10.71,10.68,10.69,212700.0,7.135,7.1416,7.1216,7.1283,212700.0
2009-12-04 13:55:00,10.69,10.7,10.66,10.67,276400.0,7.1283,7.135,7.1083,7.115,276400.0
2009-12-04 14:00:00,10.66,10.69,10.66,10.69,150400.0,7.1083,7.1283,7.1083,7.1283,150400.0
2009-12-04 14:05:00,10.68,10.69,10.67,10.67,212500.0,7.1216,7.1283,7.115,7.115,212500.0
2009-12-04 14:10:00,10.67,10.7,10.67,10.69,105100.0,7.115,7.135,7.115,7.1283,105100.0
2009-12-04 14:15:00,10.69,10.69,10.66,10.66,44800.0,7.1283,7.1283,7.1083,7.1083,44800.0
2009-12-04 14:20:00,10.66,10.67,10.65,10.65,60800.0,7.1083,7.115,7.1016,7.1016,60800.0
2009-12-04 14:25:00,10.65,10.68,10.64,10.68,82300.0,7.1016,7.1216,7.095,7.1216,82300.0
2009-12-04 14:30:00,10.68,10.81,10.68,10.71,250600.0,7.1216,7.2083,7.1216,7.1416,250600.0
2009-12-04 14:35:00,10.71,10.78,10.71,10.72,665000.0,7.1416,7.1883,7.1416,7.1483,665000.0
2009-12-04 14:40:00,10.72,10.72,10.71,10.72,22100.0,7.1483,7.1483,7.1416,7.1483,22100.0
2009-12-04 14:45:00,10.72,10.73,10.7,10.7,129500.0,7.1483,7.155,7.135,7.135,129500.0
2009-12-04 14:50:00,10.7,10.72,10.69,10.72,122200.0,7.135,7.1483,7.1283,7.1483,122200.0
2009-12-04 14:55:00,10.72,10.76,10.72,10.74,280500.0,7.1483,7.175,7.1483,7.1616,280500.0
2009-12-04 15:00:00,10.73,10.73,10.71,10.73,128700.0,7.155,7.155,7.1416,7.155,128700.0
2009-12-04 15:05:00,10.73,10.75,10.72,10.73,106800.0,7.155,7.1683,7.1483,7.155,106800.0
2009-12-04 15:10:00,10.74,10.77,10.73,10.75,117700.0,7.1616,7.1816,7.155,7.1683,117700.0
2009-12-04 15:15:00,10.74,10.76,10.74,10.76,48300.0,7.1616,7.175,7.1616,7.175,48300.0
2009-12-04 15:20:00,10.75,10.8,10.75,10.79,226800.0,7.1683,7.2016,7.1683,7.195,226800.0
2009-12-04 15:25:00,10.79,10.81,10.76,10.76,338500.0,7.195,7.2083,7.175,7.175,338500.0
2009-12-04 15:30:00,10.77,10.78,10.76,10.78,151900.0,7.1816,7.1883,7.175,7.1883,151900.0
2009-12-04 15:35:00,10.78,10.78,10.75,10.75,144300.0,7.1883,7.1883,7.1683,7.1683,144300.0
2009-12-04 15:40:00,10.76,10.76,10.75,10.76,82300.0,7.175,7.175,7.1683,7.175,82300.0
2009-12-04 15:45:00,10.76,10.77,10.75,10.75,333000.0,7.175,7.1816,7.1683,7.1683,333000.0
2009-12-04 15:50:00,10.76,10.76,10.75,10.76,200400.0,7.175,7.175,7.1683,7.175,200400.0
2009-12-04 15:55:00,10.76,10.8,10.75,10.79,617800.0,7.175,7.2016,7.1683,7.195,617800.0
2009-12-07 09:30:00,10.86,10.89,10.78,10.88,383500.0,7.2417,7.2617,7.1883,7.255,383500.0
2009-12-07 09:35:00,10.88,10.89,10.84,10.87,236000.0,7.255,7.2617,7.2283,7.2483,236000.0
2009-12-07 09:40:00,10.87,10.88,10.84,10.87,141700.0,7.2483,7.255,7.2283,7.2483,141700.0
2009-12-07 09:45:00,10.87,10.9,10.87,10.9,152200.0,7.2483,7.2683,7.2483,7.2683,152200.0
2009-12-07 09:50:00,10.9,10.91,10.88,10.9,205800.0,7.2683,7.275,7.255,7.2683,205800.0
2009-12-07 09:55:00,10.9,10.9,10.88,10.9,117800.0,7.2683,7.2683,7.255,7.2683,117800.0
2009-12-07 10:00:00,10.9,10.93,10.87,10.87,347300.0,7.2683,7.2883,7.2483,7.2483,347300.0
2009-12-07 10:05:00,10.88,10.88,10.84,10.84,330100.0,7.255,7.255,7.2283,7.2283,330100.0
2009-12-07 10:10:00,10.84,10.87,10.83,10.87,91500.0,7.2283,7.2483,7.2217,7.2483,91500.0
2009-12-07 10:15:00,10.87,10.87,10.85,10.87,101500.0,7.2483,7.2483,7.235,7.2483,101500.0
2009-12-07 10:20:00,10.87,10.89,10.86,10.88,156700.0,7.2483,7.2617,7.2417,7.255,156700.0
2009-12-07 10:25:00,10.88,10.89,10.84,10.84,170800.0,7.255,7.2617,7.2283,7.2283,170800.0
2009-12-07 10:30:00,10.85,10.86,10.84,10.85,152300.0,7.235,7.2417,7.2283,7.235,152300.0
2009-12-07 10:35:00,10.84,10.87,10.84,10.86,211000.0,7.2283,7.2483,7.2283,7.2417,211000.0
2009-12-07 10:40:00,10.86,10.86,10.85,10.86,84000.0,7.2417,7.2417,7.235,7.2417,84000.0
2009-12-07 10:45:00,10.86,10.87,10.85,10.87,46800.0,7.2417,7.2483,7.235,7.2483,46800.0
2009-12-07 10:50:00,10.87,10.87,10.85,10.85,74300.0,7.2483,7.2483,7.235,7.235,74300.0
2009-12-07 10:55:00,10.85,10.87,10.85,10.85,73500.0,7.235,7.2483,7.235,7.235,73500.0
2009-12-07 11:00:00,10.85,10.85,10.82,10.82,54900.0,7.235,7.235,7.215,7.215,54900.0
2009-12-07 11:05:00,10.82,10.82,10.81,10.82,105600.0,7.215,7.215,7.2083,7.215,105600.0
2009-12-07 11:10:00,10.82,10.82,10.81,10.82,33000.0,7.215,7.215,7.2083,7.215,33000.0
2009-12-07 11:15:00,10.82,10.82,10.81,10.82,36800.0,7.215,7.215,7.2083,7.215,36800.0
2009-12-07 11:20:00,10.81,10.82,10.8,10.8,113900.0,7.2083,7.215,7.2016,7.2016,113900.0
2009-12-07 11:25:00,10.81,10.82,10.79,10.82,49900.0,7.2083,7.215,7.195,7.215,49900.0
2009-12-07 11:30:00,10.82,10.82,10.81,10.81,31100.0,7.215,7.215,7.2083,7.2083,31100.0
2009-12-07 11:35:00,10.81,10.81,10.8,10.8,54100.0,7.2083,7.2083,7.2016,7.2016,54100.0
2009-12-07 11:40:00,10.81,10.81,10.8,10.81,15800.0,7.2083,7.2083,7.2016,7.2083,15800.0
2009-12-07 11:45:00,10.8,10.82,10.8,10.81,88600.0,7.2016,7.215,7.2016,7.2083,88600.0
2009-12-07 11:50:00,10.82,10.82,10.81,10.81,33900.0,7.215,7.215,7.2083,7.2083,33900.0
2009-12-07 11:55:00,10.81,10.83,10.81,10.83,95600.0,7.2083,7.2217,7.2083,7.2217,95600.0
2009-12-07 12:00:00,10.82,10.84,10.81,10.81,71100.0,7.215,7.2283,7.2083,7.2083,71100.0
2009-12-07 12:05:00,10.81,10.85,10.81,10.85,2218500.0,7.2083,7.235,7.2083,7.235,2218500.0
2009-12-07 12:10:00,10.85,10.86,10.84,10.85,172500.0,7.235,7.2417,7.2283,7.235,172500.0
2009-12-07 12:15:00,10.85,10.87,10.84,10.87,137300.0,7.235,7.2483,7.2283,7.2483,137300.0
2009-12-07 12:20:00,10.87,10.87,10.85,10.87,156100.0,7.2483,7.2483,7.235,7.2483,156100.0
2009-12-07 12:25:00,10.86,10.87,10.86,10.86,39800.0,7.2417,7.2483,7.2417,7.2417,39800.0
2009-12-07 12:30:00,10.87,10.88,10.86,10.88,98200.0,7.2483,7.255,7.2417,7.255,98200.0
2009-12-07 12:35:00,10.88,10.89,10.86,10.87,122300.0,7.255,7.2617,7.2417,7.2483,122300.0
2009-12-07 12:40:00,10.87,10.88,10.86,10.88,125000.0,7.2483,7.255,7.2417,7.255,125000.0
2009-12-07 12:45:00,10.87,10.89,10.87,10.88,125000.0,7.2483,7.2617,7.2483,7.255,125000.0
2009-12-07 12:50:00,10.88,10.89,10.87,10.88,154900.0,7.255,7.2617,7.2483,7.255,154900.0
2009-12-07 12:55:00,10.88,10.89,10.86,10.86,163600.0,7.255,7.2617,7.2417,7.2417,163600.0
2009-12-07 13:00:00,10.86,10.87,10.86,10.87,70300.0,7.2417,7.2483,7.2417,7.2483,70300.0
2009-12-07 13:05:00,10.86,10.88,10.86,10.88,135700.0,7.2417,7.255,7.2417,7.255,135700.0
2009-12-07 13:10:00,10.87,10.89,10.87,10.87,197400.0,7.2483,7.2617,7.2483,7.2483,197400.0
2009-12-07 13:15:00,10.87,10.88,10.86,10.86,83500.0,7.2483,7.255,7.2417,7.2417,83500.0
2009-12-07 13:20:00,10.87,10.88,10.86,10.87,119200.0,7.2483,7.255,7.2417,7.2483,119200.0
2009-12-07 13:25:00,10.87,10.88,10.86,10.88,78500.0,7.2483,7.255,7.2417,7.255,78500.0
2009-12-07 13:30:00,10.88,10.88,10.87,10.87,87900.0,7.255,7.255,7.2483,7.2483,87900.0
2009-12-07 13:35:00,10.88,10.88,10.87,10.88,46800.0,7.255,7.255,7.2483,7.255,46800.0
2009-12-07 13:40:00,10.88,10.9,10.87,10.88,257900.0,7.255,7.2683,7.2483,7.255,257900.0
2009-12-07 13:45:00,10.88,10.89,10.87,10.88,90600.0,7.255,7.2617,7.2483,7.255,90600.0
2009-12-07 13:50:00,10.89,10.89,10.88,10.88,131000.0,7.2617,7.2617,7.255,7.255,131000.0
2009-12-07 13:55:00,10.89,10.89,10.88,10.89,274900.0,7.2617,7.2617,7.255,7.2617,274900.0
2009-12-07 14:00:00,10.88,10.89,10.88,10.88,67600.0,7.255,7.2617,7.255,7.255,67600.0
2009-12-07 14:05:00,10.89,10.89,10.88,10.88,58300.0,7.2617,7.2617,7.255,7.255,58300.0
2009-12-07 14:10:00,10.88,10.89,10.87,10.87,56100.0,7.255,7.2617,7.2483,7.2483,56100.0
2009-12-07 14:15:00,10.87,10.89,10.87,10.88,164800.0,7.2483,7.2617,7.2483,7.255,164800.0
2009-12-07 14:20:00,10.87,10.88,10.86,10.86,158400.0,7.2483,7.255,7.2417,7.2417,158400.0
2009-12-07 14:25:00,10.86,10.87,10.85,10.86,156100.0,7.2417,7.2483,7.235,7.2417,156100.0
2009-12-07 14:30:00,10.86,10.86,10.83,10.84,235300.0,7.2417,7.2417,7.2217,7.2283,235300.0
2009-12-07 14:35:00,10.84,10.84,10.81,10.81,139900.0,7.2283,7.2283,7.2083,7.2083,139900.0
2009-12-07 14:40:00,10.82,10.83,10.81,10.83,87300.0,7.215,7.2217,7.2083,7.2217,87300.0
2009-12-07 14:45:00,10.82,10.83,10.81,10.82,226600.0,7.215,7.2217,7.2083,7.215,226600.0
2009-12-07 14:50:00,10.82,10.84,10.81,10.84,137700.0,7.215,7.2283,7.2083,7.2283,137700.0
2009-12-07 14:55:00,10.83,10.85,10.83,10.85,64400.0,7.2217,7.235,7.2217,7.235,64400.0
2009-12-07 15:00:00,10.85,10.85,10.83,10.85,160000.0,7.235,7.235,7.2217,7.235,160000.0
2009-12-07 15:05:00,10.85,10.85,10.84,10.85,46800.0,7.235,7.235,7.2283,7.235,46800.0
2009-12-07 15:10:00,10.84,10.88,10.84,10.87,204300.0,7.2283,7.255,7.2283,7.2483,204300.0
2009-12-07 15:15:00,10.87,10.88,10.87,10.88,90800.0,7.2483,7.255,7.2483,7.255,90800.0
2009-12-07 15:20:00,10.88,10.88,10.86,10.86,344000.0,7.255,7.255,7.2417,7.2417,344000.0
2009-12-07 15:25:00,10.86,10.87,10.86,10.86,103600.0,7.2417,7.2483,7.2417,7.2417,103600.0
2009-12-07 15:30:00,10.86,10.88,10.85,10.88,276600.0,7.2417,7.255,7.235,7.255,276600.0
2009-12-07 15:35:00,10.87,10.88,10.87,10.87,239700.0,7.2483,7.255,7.2483,7.2483,239700.0
2009-12-07 15:40:00,10.87,10.88,10.87,10.88,156000.0,7.2483,7.255,7.2483,7.255,156000.0
2009-12-07 15:45:00,10.87,10.88,10.87,10.87,235000.0,7.2483,7.255,7.2483,7.2483,235000.0
2009-12-07 15:50:00,10.87,10.88,10.86,10.86,309300.0,7.2483,7.255,7.2417,7.2417,309300.0
2009-12-07 15:55:00,10.86,10.89,10.86,10.88,678600.0,7.2417,7.2617,7.2417,7.255,678600.0
2009-12-08 09:30:00,10.78,10.84,10.76,10.83,129800.0,7.1883,7.2283,7.175,7.2217,129800.0
2009-12-08 09:35:00,10.83,10.83,10.76,10.78,200200.0,7.2217,7.2217,7.175,7.1883,200200.0
2009-12-08 09:40:00,10.78,10.81,10.77,10.79,212800.0,7.1883,7.2083,7.1816,7.195,212800.0
2009-12-08 09:45:00,10.79,10.8,10.77,10.79,119000.0,7.195,7.2016,7.1816,7.195,119000.0
2009-12-08 09:50:00,10.8,10.8,10.75,10.77,213400.0,7.2016,7.2016,7.1683,7.1816,213400.0
2009-12-08 09:55:00,10.78,10.78,10.77,10.77,36800.0,7.1883,7.1883,7.1816,7.1816,36800.0
2009-12-08 10:00:00,10.77,10.78,10.77,10.77,58100.0,7.1816,7.1883,7.1816,7.1816,58100.0
2009-12-08 10:05:00,10.78,10.78,10.76,10.77,165800.0,7.1883,7.1883,7.175,7.1816,165800.0
2009-12-08 10:10:00,10.77,10.79,10.75,10.78,262200.0,7.1816,7.195,7.1683,7.1883,262200.0
2009-12-08 10:15:00,10.78,10.79,10.78,10.79,123200.0,7.1883,7.195,7.1883,7.195,123200.0
2009-12-08 10:20:00,10.79,10.82,10.78,10.82,230500.0,7.195,7.215,7.1883,7.215,230500.0
2009-12-08 10:25:00,10.82,10.82,10.81,10.82,48300.0,7.215,7.215,7.2083,7.215,48300.0
2009-12-08 10:30:00,10.81,10.82,10.8,10.81,197200.0,7.2083,7.215,7.2016,7.2083,197200.0
2009-12-08 10:35:00,10.82,10.82,10.81,10.82,34900.0,7.215,7.215,7.2083,7.215,34900.0
2009-12-08 10:40:00,10.81,10.82,10.8,10.8,110300.0,7.2083,7.215,7.2016,7.2016,110300.0
2009-12-08 10:45:00,10.8,10.81,10.78,10.79,259200.0,7.2016,7.2083,7.1883,7.195,259200.0
2009-12-08 10:50:00,10.78,10.79,10.77,10.78,115500.0,7.1883,7.195,7.1816,7.1883,115500.0
2009-12-08 10:55:00,10.78,10.8,10.78,10.8,175300.0,7.1883,7.2016,7.1883,7.2016,175300.0
2009-12-08 11:00:00,10.79,10.81,10.79,10.8,110600.0,7.195,7.2083,7.195,7.2016,110600.0
2009-12-08 11:05:00,10.8,10.86,10.8,10.85,374000.0,7.2016,7.2417,7.2016,7.235,374000.0
2009-12-08 11:10:00,10.85,10.86,10.83,10.85,280000.0,7.235,7.2417,7.2217,7.235,280000.0
2009-12-08 11:15:00,10.84,10.85,10.84,10.85,67200.0,7.2283,7.235,7.2283,7.235,67200.0
2009-12-08 11:20:00,10.84,10.85,10.84,10.85,54500.0,7.2283,7.235,7.2283,7.235,54500.0
2009-12-08 11:25:00,10.84,10.86,10.84,10.85,233800.0,7.2283,7.2417,7.2283,7.235,233800.0
2009-12-08 11:30:00,10.85,10.85,10.84,10.85,44900.0,7.235,7.235,7.2283,7.235,44900.0
2009-12-08 11:35:00,10.84,10.88,10.84,10.86,226800.0,7.2283,7.255,7.2283,7.2417,226800.0
2009-12-08 11:40:00,10.86,10.89,10.86,10.89,127100.0,7.2417,7.2617,7.2417,7.2617,127100.0
2009-12-08 11:45:00,10.89,10.91,10.88,10.9,316600.0,7.2617,7.275,7.255,7.2683,316600.0
2009-12-08 11:50:00,10.89,10.91,10.89,10.9,93000.0,7.2617,7.275,7.2617,7.2683,93000.0
2009-12-08 11:55:00,10.89,10.9,10.87,10.89,78400.0,7.2617,7.2683,7.2483,7.2617,78400.0
2009-12-08 12:00:00,10.88,10.89,10.88,10.89,20800.0,7.255,7.2617,7.255,7.2617,20800.0
2009-12-08 12:05:00,10.89,10.9,10.88,10.9,74700.0,7.2617,7.2683,7.255,7.2683,74700.0
2009-12-08 12:10:00,10.9,10.91,10.89,10.89,35500.0,7.2683,7.275,7.2617,7.2617,35500.0
2009-12-08 12:15:00,10.89,10.9,10.87,10.87,70700.0,7.2617,7.2683,7.2483,7.2483,70700.0
2009-12-08 12:20:00,10.87,10.88,10.86,10.86,50200.0,7.2483,7.255,7.2417,7.2417,50200.0
2009-12-08 12:25:00,10.86,10.87,10.86,10.87,37000.0,7.2417,7.2483,7.2417,7.2483,37000.0
2009-12-08 12:30:00,10.86,10.87,10.85,10.86,40500.0,7.2417,7.2483,7.235,7.2417,40500.0
2009-12-08 12:35:00,10.85,10.86,10.84,10.85,63600.0,7.235,7.2417,7.2283,7.235,63600.0
2009-12-08 12:40:00,10.85,10.85,10.84,10.84,18700.0,7.235,7.235,7.2283,7.2283,18700.0
2009-12-08 12:45:00,10.85,10.86,10.84,10.86,49000.0,7.235,7.2417,7.2283,7.2417,49000.0
2009-12-08 12:50:00,10.86,10.86,10.85,10.86,41900.0,7.2417,7.2417,7.235,7.2417,41900.0
2009-12-08 12:55:00,10.86,10.88,10.85,10.88,102500.0,7.2417,7.255,7.235,7.255,102500.0
2009-12-08 13:00:00,10.87,10.88,10.86,10.86,41900.0,7.2483,7.255,7.2417,7.2417,41900.0
2009-12-08 13:05:00,10.86,10.87,10.86,10.86,9100.0,7.2417,7.2483,7.2417,7.2417,9100.0
2009-12-08 13:10:00,10.86,10.86,10.83,10.84,59900.0,7.2417,7.2417,7.2217,7.2283,59900.0
2009-12-08 13:15:00,10.83,10.84,10.83,10.83,15300.0,7.2217,7.2283,7.2217,7.2217,15300.0
2009-12-08 13:20:00,10.83,10.84,10.81,10.81,53000.0,7.2217,7.2283,7.2083,7.2083,53000.0
2009-12-08 13:25:00,10.81,10.82,10.8,10.8,196800.0,7.2083,7.215,7.2016,7.2016,196800.0
2009-12-08 13:30:00,10.8,10.83,10.8,10.81,76700.0,7.2016,7.2217,7.2016,7.2083,76700.0
2009-12-08 13:35:00,10.82,10.83,10.81,10.82,43500.0,7.215,7.2217,7.2083,7.215,43500.0
2009-12-08 13:40:00,10.82,10.85,10.82,10.82,120700.0,7.215,7.235,7.215,7.215,120700.0
2009-12-08 13:45:00,10.82,10.84,10.82,10.83,45100.0,7.215,7.2283,7.215,7.2217,45100.0
2009-12-08 13:50:00,10.83,10.84,10.83,10.83,40400.0,7.2217,7.2283,7.2217,7.2217,40400.0
2009-12-08 13:55:00,10.84,10.84,10.82,10.82,39900.0,7.2283,7.2283,7.215,7.215,39900.0
2009-12-08 14:00:00,10.82,10.83,10.82,10.82,21300.0,7.215,7.2217,7.215,7.215,21300.0
2009-12-08 14:05:00,10.82,10.84,10.82,10.83,67000.0,7.215,7.2283,7.215,7.2217,67000.0
2009-12-08 14:10:00,10.83,10.84,10.82,10.84,150900.0,7.2217,7.2283,7.215,7.2283,150900.0
2009-12-08 14:15:00,10.83,10.84,10.82,10.83,198300.0,7.2217,7.2283,7.215,7.2217,198300.0
2009-12-08 14:20:00,10.82,10.83,10.82,10.83,54300.0,7.215,7.2217,7.215,7.2217,54300.0
2009-12-08 14:25:00,10.82,10.83,10.82,10.82,51500.0,7.215,7.2217,7.215,7.215,51500.0
2009-12-08 14:30:00,10.82,10.84,10.82,10.83,133200.0,7.215,7.2283,7.215,7.2217,133200.0
2009-12-08 14:35:00,10.83,10.84,10.82,10.83,210300.0,7.2217,7.2283,7.215,7.2217,210300.0
2009-12-08 14:40:00,10.83,10.84,10.82,10.84,97600.0,7.2217,7.2283,7.215,7.2283,97600.0
2009-12-08 14:45:00,10.83,10.84,10.82,10.83,79900.0,7.2217,7.2283,7.215,7.2217,79900.0
2009-12-08 14:50:00,10.84,10.84,10.81,10.82,352500.0,7.2283,7.2283,7.2083,7.215,352500.0
2009-12-08 14:55:00,10.83,10.83,10.8,10.8,86600.0,7.2217,7.2217,7.2016,7.2016,86600.0
2009-12-08 15:00:00,10.8,10.81,10.8,10.8,36500.0,7.2016,7.2083,7.2016,7.2016,36500.0
2009-12-08 15:05:00,10.8,10.83,10.8,10.82,162200.0,7.2016,7.2217,7.2016,7.215,162200.0
2009-12-08 15:10:00,10.83,10.83,10.82,10.83,53000.0,7.2217,7.2217,7.215,7.2217,53000.0
2009-12-08 15:15:00,10.83,10.83,10.82,10.83,68600.0,7.2217,7.2217,7.215,7.2217,68600.0
2009-12-08 15:20:00,10.83,10.84,10.83,10.84,61800.0,7.2217,7.2283,7.2217,7.2283,61800.0
2009-12-08 15:25:00,10.84,10.86,10.83,10.85,114500.0,7.2283,7.2417,7.2217,7.235,114500.0
2009-12-08 15:30:00,10.85,10.86,10.84,10.84,150500.0,7.235,7.2417,7.2283,7.2283,150500.0
2009-12-08 15:35:00,10.84,10.84,10.82,10.83,216200.0,7.2283,7.2283,7.215,7.2217,216200.0
2009-12-08 15:40:00,10.83,10.84,10.83,10.84,95500.0,7.2217,7.2283,7.2217,7.2283,95500.0
2009-12-08 15:45:00,10.84,10.84,10.83,10.83,93900.0,7.2283,7.2283,7.2217,7.2217,93900.0
2009-12-08 15:50:00,10.84,10.84,10.83,10.84,461100.0,7.2283,7.2283,7.2217,7.2283,461100.0
2009-12-08 15:55:00,10.84,10.84,10.83,10.83,611800.0,7.2283,7.2283,7.2217,7.2217,611800.0
2009-12-09 09:30:00,10.95,10.96,10.86,10.88,398100.0,7.3017,7.3083,7.2417,7.255,398100.0
2009-12-09 09:35:00,10.87,10.88,10.84,10.85,242100.0,7.2483,7.255,7.2283,7.235,242100.0
2009-12-09 09:40:00,10.84,10.85,10.79,10.81,306400.0,7.2283,7.235,7.195,7.2083,306400.0
2009-12-09 09:45:00,10.82,10.84,10.8,10.81,175800.0,7.215,7.2283,7.2016,7.2083,175800.0
2009-12-09 09:50:00,10.81,10.86,10.81,10.86,189400.0,7.2083,7.2417,7.2083,7.2417,189400.0
2009-12-09 09:55:00,10.86,10.86,10.82,10.82,101300.0,7.2417,7.2417,7.215,7.215,101300.0
2009-12-09 10:00:00,10.82,10.85,10.82,10.84,86100.0,7.215,7.235,7.215,7.2283,86100.0
2009-12-09 10:05:00,10.84,10.85,10.84,10.85,54500.0,7.2283,7.235,7.2283,7.235,54500.0
2009-12-09 10:10:00,10.85,10.86,10.84,10.84,204400.0,7.235,7.2417,7.2283,7.2283,204400.0
2009-12-09 10:15:00,10.84,10.88,10.84,10.86,423600.0,7.2283,7.255,7.2283,7.2417,423600.0
2009-12-09 10:20:00,10.87,10.88,10.86,10.86,71000.0,7.2483,7.255,7.2417,7.2417,71000.0
2009-12-09 10:25:00,10.86,10.89,10.86,10.87,253900.0,7.2417,7.2617,7.2417,7.2483,253900.0
2009-12-09 10:30:00,10.88,10.89,10.85,10.89,357900.0,7.255,7.2617,7.235,7.2617,357900.0
2009-12-09 10:35:00,10.88,10.91,10.88,10.89,352700.0,7.255,7.275,7.255,7.2617,352700.0
2009-12-09 10:40:00,10.9,10.92,10.89,10.92,256700.0,7.2683,7.2817,7.2617,7.2817,256700.0
2009-12-09 10:45:00,10.91,10.92,10.9,10.9,117900.0,7.275,7.2817,7.2683,7.2683,117900.0
2009-12-09 10:50:00,10.9,10.91,10.88,10.89,178300.0,7.2683,7.275,7.255,7.2617,178300.0
2009-12-09 10:55:00,10.89,10.89,10.88,10.89,97600.0,7.2617,7.2617,7.255,7.2617,97600.0
2009-12-09 11:00:00,10.89,10.91,10.89,10.9,110400.0,7.2617,7.275,7.2617,7.2683,110400.0
2009-12-09 11:05:00,10.9,10.91,10.9,10.9,92900.0,7.2683,7.275,7.2683,7.2683,92900.0
2009-12-09 11:10:00,10.9,10.91,10.9,10.9,66800.0,7.2683,7.275,7.2683,7.2683,66800.0
2009-12-09 11:15:00,10.9,10.91,10.89,10.89,209200.0,7.2683,7.275,7.2617,7.2617,209200.0
2009-12-09 11:20:00,10.89,10.91,10.87,10.9,538400.0,7.2617,7.275,7.2483,7.2683,538400.0
2009-12-09 11:25:00,10.9,10.91,10.9,10.9,62900.0,7.2683,7.275,7.2683,7.2683,62900.0
2009-12-09 11:30:00,10.9,10.91,10.9,10.9,181300.0,7.2683,7.275,7.2683,7.2683,181300.0
2009-12-09 11:35:00,10.9,10.91,10.89,10.9,120100.0,7.2683,7.275,7.2617,7.2683,120100.0
2009-12-09 11:40:00,10.9,10.9,10.88,10.88,108500.0,7.2683,7.2683,7.255,7.255,108500.0
2009-12-09 11:45:00,10.88,10.89,10.87,10.87,34800.0,7.255,7.2617,7.2483,7.2483,34800.0
2009-12-09 11:50:00,10.88,10.89,10.87,10.88,104200.0,7.255,7.2617,7.2483,7.255,104200.0
2009-12-09 11:55:00,10.89,10.89,10.88,10.88,52900.0,7.2617,7.2617,7.255,7.255,52900.0
2009-12-09 12:00:00,10.89,10.89,10.87,10.87,94800.0,7.2617,7.2617,7.2483,7.2483,94800.0
2009-12-09 12:05:00,10.88,10.88,10.87,10.88,30000.0,7.255,7.255,7.2483,7.255,30000.0
2009-12-09 12:10:00,10.87,10.88,10.87,10.87,52800.0,7.2483,7.255,7.2483,7.2483,52800.0
2009-12-09 12:15:00,10.88,10.88,10.85,10.85,117000.0,7.255,7.255,7.235,7.235,117000.0
2009-12-09 12:20:00,10.85,10.86,10.85,10.85,51700.0,7.235,7.2417,7.235,7.235,51700.0
2009-12-09 12:25:00,10.85,10.87,10.85,10.86,119500.0,7.235,7.2483,7.235,7.2417,119500.0
2009-12-09 12:30:00,10.86,10.87,10.85,10.86,57000.0,7.2417,7.2483,7.235,7.2417,57000.0
2009-12-09 12:35:00,10.85,10.86,10.85,10.85,86900.0,7.235,7.2417,7.235,7.235,86900.0
2009-12-09 12:40:00,10.85,10.86,10.85,10.85,22500.0,7.235,7.2417,7.235,7.235,22500.0
2009-12-09 12:45:00,10.85,10.86,10.85,10.85,85300.0,7.235,7.2417,7.235,7.235,85300.0
2009-12-09 12:50:00,10.85,10.85,10.84,10.84,78200.0,7.235,7.235,7.2283,7.2283,78200.0
2009-12-09 12:55:00,10.85,10.86,10.84,10.85,59500.0,7.235,7.2417,7.2283,7.235,59500.0
2009-12-09 13:00:00,10.85,10.86,10.84,10.84,105600.0,7.235,7.2417,7.2283,7.2283,105600.0
2009-12-09 13:05:00,10.85,10.86,10.84,10.85,101300.0,7.235,7.2417,7.2283,7.235,101300.0
2009-12-09 13:10:00,10.84,10.85,10.84,10.85,70000.0,7.2283,7.235,7.2283,7.235,70000.0
2009-12-09 13:15:00,10.86,10.86,10.85,10.86,92200.0,7.2417,7.2417,7.235,7.2417,92200.0
2009-12-09 13:20:00,10.85,10.86,10.85,10.85,96200.0,7.235,7.2417,7.235,7.235,96200.0
2009-12-09 13:25:00,10.85,10.85,10.84,10.84,101000.0,7.235,7.235,7.2283,7.2283,101000.0
2009-12-09 13:30:00,10.85,10.85,10.84,10.84,100100.0,7.235,7.235,7.2283,7.2283,100100.0
2009-12-09 13:35:00,10.84,10.85,10.83,10.84,48600.0,7.2283,7.235,7.2217,7.2283,48600.0
2009-12-09 13:40:00,10.84,10.84,10.82,10.82,150300.0,7.2283,7.2283,7.215,7.215,150300.0
2009-12-09 13:45:00,10.82,10.84,10.82,10.83,75700.0,7.215,7.2283,7.215,7.2217,75700.0
2009-12-09 13:50:00,10.84,10.85,10.83,10.84,53500.0,7.2283,7.235,7.2217,7.2283,53500.0
2009-12-09 13:55:00,10.85,10.86,10.84,10.86,203600.0,7.235,7.2417,7.2283,7.2417,203600.0
2009-12-09 14:00:00,10.85,10.87,10.85,10.86,112700.0,7.235,7.2483,7.235,7.2417,112700.0
2009-12-09 14:05:00,10.87,10.89,10.86,10.87,130500.0,7.2483,7.2617,7.2417,7.2483,130500.0
2009-12-09 14:10:00,10.88,10.88,10.87,10.88,53800.0,7.255,7.255,7.2483,7.255,53800.0
2009-12-09 14:15:00,10.88,10.89,10.88,10.88,58200.0,7.255,7.2617,7.255,7.255,58200.0
2009-12-09 14:20:00,10.89,10.89,10.88,10.88,56400.0,7.2617,7.2617,7.255,7.255,56400.0
2009-12-09 14:25:00,10.89,10.89,10.87,10.87,175500.0,7.2617,7.2617,7.2483,7.2483,175500.0
2009-12-09 14:30:00,10.87,10.88,10.87,10.88,30300.0,7.2483,7.255,7.2483,7.255,30300.0
2009-12-09 14:35:00,10.87,10.9,10.87,10.9,133700.0,7.2483,7.2683,7.2483,7.2683,133700.0
2009-12-09 14:40:00,10.9,10.9,10.89,10.9,107600.0,7.2683,7.2683,7.2617,7.2683,107600.0
2009-12-09 14:45:00,10.9,10.91,10.89,10.91,85800.0,7.2683,7.275,7.2617,7.275,85800.0
2009-12-09 14:50:00,10.9,10.91,10.9,10.9,88200.0,7.2683,7.275,7.2683,7.2683,88200.0
2009-12-09 14:55:00,10.9,10.92,10.9,10.91,278300.0,7.2683,7.2817,7.2683,7.275,278300.0
2009-12-09 15:00:00,10.92,10.93,10.91,10.93,233900.0,7.2817,7.2883,7.275,7.2883,233900.0
2009-12-09 15:05:00,10.93,10.95,10.92,10.95,151700.0,7.2883,7.3017,7.2817,7.3017,151700.0
2009-12-09 15:10:00,10.94,10.95,10.94,10.94,259100.0,7.295,7.3017,7.295,7.295,259100.0
2009-12-09 15:15:00,10.94,10.95,10.94,10.94,158700.0,7.295,7.3017,7.295,7.295,158700.0
2009-12-09 15:20:00,10.94,10.95,10.94,10.94,83500.0,7.295,7.3017,7.295,7.295,83500.0
2009-12-09 15:25:00,10.95,10.95,10.92,10.92,271900.0,7.3017,7.3017,7.2817,7.2817,271900.0
2009-12-09 15:30:00,10.93,10.93,10.92,10.93,63400.0,7.2883,7.2883,7.2817,7.2883,63400.0
2009-12-09 15:35:00,10.92,10.93,10.91,10.91,283700.0,7.2817,7.2883,7.275,7.275,283700.0
2009-12-09 15:40:00,10.91,10.91,10.9,10.9,222500.0,7.275,7.275,7.2683,7.2683,222500.0
2009-12-09 15:45:00,10.9,10.91,10.9,10.91,133000.0,7.2683,7.275,7.2683,7.275,133000.0
2009-12-09 15:50:00,10.9,10.91,10.9,10.91,232300.0,7.2683,7.275,7.2683,7.275,232300.0
2009-12-09 15:55:00,10.9,10.91,10.9,10.9,375400.0,7.2683,7.275,7.2683,7.2683,375400.0
2009-12-10 09:30:00,10.83,10.87,10.78,10.81,698800.0,7.2217,7.2483,7.1883,7.2083,698800.0
2009-12-10 09:35:00,10.81,10.85,10.8,10.83,493600.0,7.2083,7.235,7.2016,7.2217,493600.0
2009-12-10 09:40:00,10.83,10.85,10.83,10.84,296800.0,7.2217,7.235,7.2217,7.2283,296800.0
2009-12-10 09:45:00,10.84,10.84,10.83,10.84,245500.0,7.2283,7.2283,7.2217,7.2283,245500.0
2009-12-10 09:50:00,10.84,10.84,10.81,10.83,495100.0,7.2283,7.2283,7.2083,7.2217,495100.0
2009-12-10 09:55:00,10.84,10.86,10.82,10.86,418400.0,7.2283,7.2417,7.215,7.2417,418400.0
2009-12-10 10:00:00,10.86,10.86,10.82,10.82,238900.0,7.2417,7.2417,7.215,7.215,238900.0
2009-12-10 10:05:00,10.82,10.83,10.79,10.82,156500.0,7.215,7.2217,7.195,7.215,156500.0
2009-12-10 10:10:00,10.82,10.84,10.79,10.8,184100.0,7.215,7.2283,7.195,7.2016,184100.0
2009-12-10 10:15:00,10.79,10.8,10.76,10.77,89300.0,7.195,7.2016,7.175,7.1816,89300.0
2009-12-10 10:20:00,10.77,10.77,10.76,10.76,35200.0,7.1816,7.1816,7.175,7.175,35200.0
2009-12-10 10:25:00,10.77,10.8,10.76,10.79,150300.0,7.1816,7.2016,7.175,7.195,150300.0
2009-12-10 10:30:00,10.78,10.8,10.77,10.77,221200.0,7.1883,7.2016,7.1816,7.1816,221200.0
2009-12-10 10:35:00,10.77,10.77,10.73,10.75,182500.0,7.1816,7.1816,7.155,7.1683,182500.0
2009-12-10 10:40:00,10.75,10.76,10.74,10.75,52500.0,7.1683,7.175,7.1616,7.1683,52500.0
2009-12-10 10:45:00,10.75,10.78,10.74,10.77,90500.0,7.1683,7.1883,7.1616,7.1816,90500.0
2009-12-10 10:50:00,10.78,10.78,10.76,10.77,96600.0,7.1883,7.1883,7.175,7.1816,96600.0
2009-12-10 10:55:00,10.77,10.77,10.75,10.76,60200.0,7.1816,7.1816,7.1683,7.175,60200.0
2009-12-10 11:00:00,10.76,10.78,10.75,10.78,90000.0,7.175,7.1883,7.1683,7.1883,90000.0
2009-12-10 11:05:00,10.78,10.79,10.76,10.78,89500.0,7.1883,7.195,7.175,7.1883,89500.0
2009-12-10 11:10:00,10.78,10.8,10.78,10.8,52800.0,7.1883,7.2016,7.1883,7.2016,52800.0
2009-12-10 11:15:00,10.79,10.81,10.79,10.8,129700.0,7.195,7.2083,7.195,7.2016,129700.0
2009-12-10 11:20:00,10.8,10.81,10.79,10.8,129100.0,7.2016,7.2083,7.195,7.2016,129100.0
2009-12-10 11:25:00,10.8,10.81,10.79,10.79,227300.0,7.2016,7.2083,7.195,7.195,227300.0
2009-12-10 11:30:00,10.79,10.81,10.79,10.8,89000.0,7.195,7.2083,7.195,7.2016,89000.0
2009-12-10 11:35:00,10.81,10.82,10.8,10.82,69100.0,7.2083,7.215,7.2016,7.215,69100.0
2009-12-10 11:40:00,10.81,10.82,10.79,10.8,104500.0,7.2083,7.215,7.195,7.2016,104500.0
2009-12-10 11:45:00,10.8,10.81,10.8,10.81,12000.0,7.2016,7.2083,7.2016,7.2083,12000.0
2009-12-10 11:50:00,10.8,10.81,10.79,10.8,25900.0,7.2016,7.2083,7.195,7.2016,25900.0
2009-12-10 11:55:00,10.79,10.8,10.78,10.79,53100.0,7.195,7.2016,7.1883,7.195,53100.0
2009-12-10 12:00:00,10.79,10.8,10.77,10.78,191300.0,7.195,7.2016,7.1816,7.1883,191300.0
2009-12-10 12:05:00,10.78,10.79,10.77,10.78,82900.0,7.1883,7.195,7.1816,7.1883,82900.0
2009-12-10 12:10:00,10.77,10.78,10.75,10.76,64400.0,7.1816,7.1883,7.1683,7.175,64400.0
2009-12-10 12:15:00,10.75,10.76,10.75,10.75,44900.0,7.1683,7.175,7.1683,7.1683,44900.0
2009-12-10 12:20:00,10.76,10.76,10.74,10.74,131300.0,7.175,7.175,7.1616,7.1616,131300.0
2009-12-10 12:25:00,10.74,10.75,10.74,10.74,13000.0,7.1616,7.1683,7.1616,7.1616,13000.0
2009-12-10 12:30:00,10.74,10.75,10.74,10.75,78300.0,7.1616,7.1683,7.1616,7.1683,78300.0
2009-12-10 12:35:00,10.74,10.76,10.74,10.75,89000.0,7.1616,7.175,7.1616,7.1683,89000.0
2009-12-10 12:40:00,10.76,10.76,10.75,10.76,79900.0,7.175,7.175,7.1683,7.175,79900.0
2009-12-10 12:45:00,10.76,10.78,10.76,10.78,127500.0,7.175,7.1883,7.175,7.1883,127500.0
2009-12-10 12:50:00,10.78,10.8,10.77,10.79,138100.0,7.1883,7.2016,7.1816,7.195,138100.0
2009-12-10 12:55:00,10.79,10.81,10.79,10.8,90600.0,7.195,7.2083,7.195,7.2016,90600.0
2009-12-10 13:00:00,10.8,10.81,10.78,10.79,122400.0,7.2016,7.2083,7.1883,7.195,122400.0
2009-12-10 13:05:00,10.78,10.81,10.78,10.79,183200.0,7.1883,7.2083,7.1883,7.195,183200.0
2009-12-10 13:10:00,10.79,10.8,10.78,10.78,135400.0,7.195,7.2016,7.1883,7.1883,135400.0
2009-12-10 13:15:00,10.78,10.81,10.78,10.79,189800.0,7.1883,7.2083,7.1883,7.195,189800.0
2009-12-10 13:20:00,10.79,10.81,10.79,10.8,93900.0,7.195,7.2083,7.195,7.2016,93900.0
2009-12-10 13:25:00,10.8,10.83,10.8,10.83,247900.0,7.2016,7.2217,7.2016,7.2217,247900.0
2009-12-10 13:30:00,10.83,10.83,10.8,10.8,207700.0,7.2217,7.2217,7.2016,7.2016,207700.0
2009-12-10 13:35:00,10.8,10.82,10.8,10.82,110200.0,7.2016,7.215,7.2016,7.215,110200.0
2009-12-10 13:40:00,10.82,10.84,10.81,10.83,263700.0,7.215,7.2283,7.2083,7.2217,263700.0
2009-12-10 13:45:00,10.84,10.86,10.84,10.86,275300.0,7.2283,7.2417,7.2283,7.2417,275300.0
2009-12-10 13:50:00,10.86,10.86,10.84,10.86,176200.0,7.2417,7.2417,7.2283,7.2417,176200.0
2009-12-10 13:55:00,10.85,10.89,10.85,10.88,291500.0,7.235,7.2617,7.235,7.255,291500.0
2009-12-10 14:00:00,10.89,10.91,10.88,10.9,209300.0,7.2617,7.275,7.255,7.2683,209300.0
2009-12-10 14:05:00,10.91,10.92,10.89,10.92,256500.0,7.275,7.2817,7.2617,7.2817,256500.0
2009-12-10 14:10:00,10.91,10.92,10.89,10.89,178300.0,7.275,7.2817,7.2617,7.2617,178300.0
2009-12-10 14:15:00,10.9,10.93,10.89,10.91,292900.0,7.2683,7.2883,7.2617,7.275,292900.0
2009-12-10 14:20:00,10.92,10.93,10.91,10.92,275400.0,7.2817,7.2883,7.275,7.2817,275400.0
2009-12-10 14:25:00,10.93,10.95,10.92,10.95,207400.0,7.2883,7.3017,7.2817,7.3017,207400.0
2009-12-10 14:30:00,10.94,10.95,10.91,10.91,381100.0,7.295,7.3017,7.275,7.275,381100.0
2009-12-10 14:35:00,10.93,10.93,10.91,10.92,145200.0,7.2883,7.2883,7.275,7.2817,145200.0
2009-12-10 14:40:00,10.91,10.93,10.91,10.93,210700.0,7.275,7.2883,7.275,7.2883,210700.0
2009-12-10 14:45:00,10.92,10.93,10.92,10.93,181300.0,7.2817,7.2883,7.2817,7.2883,181300.0
2009-12-10 14:50:00,10.93,10.94,10.92,10.92,152700.0,7.2883,7.295,7.2817,7.2817,152700.0
2009-12-10 14:55:00,10.93,10.94,10.92,10.94,186100.0,7.2883,7.295,7.2817,7.295,186100.0
2009-12-10 15:00:00,10.93,10.95,10.93,10.95,261200.0,7.2883,7.3017,7.2883,7.3017,261200.0
2009-12-10 15:05:00,10.94,10.96,10.94,10.95,197600.0,7.295,7.3083,7.295,7.3017,197600.0
2009-12-10 15:10:00,10.94,10.95,10.92,10.92,246700.0,7.295,7.3017,7.2817,7.2817,246700.0
2009-12-10 15:15:00,10.92,10.95,10.92,10.95,188000.0,7.2817,7.3017,7.2817,7.3017,188000.0
2009-12-10 15:20:00,10.95,10.95,10.91,10.91,303700.0,7.3017,7.3017,7.275,7.275,303700.0
2009-12-10 15:25:00,10.91,10.92,10.9,10.9,217500.0,7.275,7.2817,7.2683,7.2683,217500.0
2009-12-10 15:30:00,10.9,10.94,10.9,10.93,717300.0,7.2683,7.295,7.2683,7.2883,717300.0
2009-12-10 15:35:00,10.92,10.94,10.92,10.94,385700.0,7.2817,7.295,7.2817,7.295,385700.0
2009-12-10 15:40:00,10.93,10.94,10.93,10.93,256300.0,7.2883,7.295,7.2883,7.2883,256300.0
2009-12-10 15:45:00,10.93,10.97,10.93,10.97,643700.0,7.2883,7.315,7.2883,7.315,643700.0
2009-12-10 15:50:00,10.97,10.97,10.93,10.94,548900.0,7.315,7.315,7.2883,7.295,548900.0
2009-12-10 15:55:00,10.93,10.94,10.93,10.93,859800.0,7.2883,7.295,7.2883,7.2883,859800.0
2009-12-11 09:30:00,10.88,10.97,10.88,10.94,132400.0,7.255,7.315,7.255,7.295,132400.0
2009-12-11 09:35:00,10.95,10.96,10.94,10.95,110700.0,7.3017,7.3083,7.295,7.3017,110700.0
2009-12-11 09:40:00,10.94,10.97,10.94,10.96,360100.0,7.295,7.315,7.295,7.3083,360100.0
2009-12-11 09:45:00,10.97,10.98,10.96,10.96,95700.0,7.315,7.3217,7.3083,7.3083,95700.0
2009-12-11 09:50:00,10.97,10.97,10.92,10.94,178500.0,7.315,7.315,7.2817,7.295,178500.0
2009-12-11 09:55:00,10.94,10.99,10.93,10.98,352000.0,7.295,7.3283,7.2883,7.3217,352000.0
2009-12-11 10:00:00,10.98,10.99,10.96,10.96,112800.0,7.3217,7.3283,7.3083,7.3083,112800.0
2009-12-11 10:05:00,10.95,10.95,10.93,10.93,131600.0,7.3017,7.3017,7.2883,7.2883,131600.0
2009-12-11 10:10:00,10.94,10.94,10.93,10.94,45300.0,7.295,7.295,7.2883,7.295,45300.0
2009-12-11 10:15:00,10.93,10.94,10.91,10.91,100900.0,7.2883,7.295,7.275,7.275,100900.0
2009-12-11 10:20:00,10.91,10.92,10.9,10.9,57000.0,7.275,7.2817,7.2683,7.2683,57000.0
2009-12-11 10:25:00,10.9,10.93,10.9,10.93,162800.0,7.2683,7.2883,7.2683,7.2883,162800.0
2009-12-11 10:30:00,10.93,10.95,10.92,10.94,319300.0,7.2883,7.3017,7.2817,7.295,319300.0
2009-12-11 10:35:00,10.94,10.94,10.91,10.91,73200.0,7.295,7.295,7.275,7.275,73200.0
2009-12-11 10:40:00,10.92,10.95,10.91,10.94,131400.0,7.2817,7.3017,7.275,7.295,131400.0
2009-12-11 10:45:00,10.94,10.95,10.93,10.93,53800.0,7.295,7.3017,7.2883,7.2883,53800.0
2009-12-11 10:50:00,10.93,10.94,10.93,10.93,28400.0,7.2883,7.295,7.2883,7.2883,28400.0
2009-12-11 10:55:00,10.93,10.94,10.92,10.92,85100.0,7.2883,7.295,7.2817,7.2817,85100.0
2009-12-11 11:00:00,10.92,10.93,10.9,10.9,30800.0,7.2817,7.2883,7.2683,7.2683,30800.0
2009-12-11 11:05:00,10.91,10.91,10.88,10.9,201400.0,7.275,7.275,7.255,7.2683,201400.0
2009-12-11 11:10:00,10.9,10.9,10.87,10.88,106000.0,7.2683,7.2683,7.2483,7.255,106000.0
2009-12-11 11:15:00,10.88,10.9,10.87,10.89,108100.0,7.255,7.2683,7.2483,7.2617,108100.0
2009-12-11 11:20:00,10.89,10.89,10.84,10.85,171200.0,7.2617,7.2617,7.2283,7.235,171200.0
2009-12-11 11:25:00,10.86,10.87,10.84,10.85,208300.0,7.2417,7.2483,7.2283,7.235,208300.0
2009-12-11 11:30:00,10.85,10.86,10.84,10.85,203900.0,7.235,7.2417,7.2283,7.235,203900.0
2009-12-11 11:35:00,10.84,10.85,10.83,10.84,94200.0,7.2283,7.235,7.2217,7.2283,94200.0
2009-12-11 11:40:00,10.84,10.84,10.83,10.84,40200.0,7.2283,7.2283,7.2217,7.2283,40200.0
2009-12-11 11:45:00,10.83,10.83,10.81,10.82,96200.0,7.2217,7.2217,7.2083,7.215,96200.0
2009-12-11 11:50:00,10.81,10.85,10.81,10.84,200700.0,7.2083,7.235,7.2083,7.2283,200700.0
2009-12-11 11:55:00,10.84,10.86,10.82,10.86,134900.0,7.2283,7.2417,7.215,7.2417,134900.0
2009-12-11 12:00:00,10.86,10.86,10.85,10.85,16900.0,7.2417,7.2417,7.235,7.235,16900.0
2009-12-11 12:05:00,10.85,10.86,10.85,10.85,16900.0,7.235,7.2417,7.235,7.235,16900.0
2009-12-11 12:10:00,10.85,10.86,10.85,10.85,9500.0,7.235,7.2417,7.235,7.235,9500.0
2009-12-11 12:15:00,10.85,10.86,10.85,10.86,40500.0,7.235,7.2417,7.235,7.2417,40500.0
2009-12-11 12:20:00,10.85,10.86,10.85,10.86,29400.0,7.235,7.2417,7.235,7.2417,29400.0
2009-12-11 12:25:00,10.85,10.86,10.84,10.85,98200.0,7.235,7.2417,7.2283,7.235,98200.0
2009-12-11 12:30:00,10.85,10.86,10.85,10.86,30500.0,7.235,7.2417,7.235,7.2417,30500.0
2009-12-11 12:35:00,10.85,10.86,10.83,10.84,95900.0,7.235,7.2417,7.2217,7.2283,95900.0
2009-12-11 12:40:00,10.83,10.84,10.83,10.83,22400.0,7.2217,7.2283,7.2217,7.2217,22400.0
2009-12-11 12:45:00,10.83,10.84,10.82,10.82,38400.0,7.2217,7.2283,7.215,7.215,38400.0
2009-12-11 12:50:00,10.82,10.84,10.82,10.84,46200.0,7.215,7.2283,7.215,7.2283,46200.0
2009-12-11 12:55:00,10.83,10.84,10.83,10.83,42200.0,7.2217,7.2283,7.2217,7.2217,42200.0
2009-12-11 13:00:00,10.83,10.86,10.83,10.85,106600.0,7.2217,7.2417,7.2217,7.235,106600.0
2009-12-11 13:05:00,10.85,10.86,10.84,10.85,67400.0,7.235,7.2417,7.2283,7.235,67400.0
2009-12-11 13:10:00,10.84,10.85,10.83,10.84,51000.0,7.2283,7.235,7.2217,7.2283,51000.0
2009-12-11 13:15:00,10.84,10.86,10.83,10.86,83100.0,7.2283,7.2417,7.2217,7.2417,83100.0
2009-12-11 13:20:00,10.85,10.86,10.84,10.85,224800.0,7.235,7.2417,7.2283,7.235,224800.0
2009-12-11 13:25:00,10.84,10.85,10.81,10.82,168500.0,7.2283,7.235,7.2083,7.215,168500.0
2009-12-11 13:30:00,10.82,10.82,10.81,10.81,57900.0,7.215,7.215,7.2083,7.2083,57900.0
2009-12-11 13:35:00,10.81,10.82,10.8,10.8,87000.0,7.2083,7.215,7.2016,7.2016,87000.0
2009-12-11 13:40:00,10.8,10.81,10.78,10.78,149600.0,7.2016,7.2083,7.1883,7.1883,149600.0
2009-12-11 13:45:00,10.78,10.79,10.76,10.77,127500.0,7.1883,7.195,7.175,7.1816,127500.0
2009-12-11 13:50:00,10.76,10.77,10.75,10.76,101000.0,7.175,7.1816,7.1683,7.175,101000.0
2009-12-11 13:55:00,10.75,10.76,10.75,10.75,43700.0,7.1683,7.175,7.1683,7.1683,43700.0
2009-12-11 14:00:00,10.76,10.78,10.75,10.78,179100.0,7.175,7.1883,7.1683,7.1883,179100.0
2009-12-11 14:05:00,10.77,10.81,10.77,10.8,263800.0,7.1816,7.2083,7.1816,7.2016,263800.0
2009-12-11 14:10:00,10.79,10.8,10.79,10.8,33100.0,7.195,7.2016,7.195,7.2016,33100.0
2009-12-11 14:15:00,10.79,10.8,10.78,10.78,53800.0,7.195,7.2016,7.1883,7.1883,53800.0
2009-12-11 14:20:00,10.78,10.79,10.77,10.77,133100.0,7.1883,7.195,7.1816,7.1816,133100.0
2009-12-11 14:25:00,10.77,10.78,10.77,10.77,26700.0,7.1816,7.1883,7.1816,7.1816,26700.0
2009-12-11 14:30:00,10.77,10.78,10.77,10.77,24100.0,7.1816,7.1883,7.1816,7.1816,24100.0
2009-12-11 14:35:00,10.77,10.78,10.76,10.76,86100.0,7.1816,7.1883,7.175,7.175,86100.0
2009-12-11 14:40:00,10.76,10.78,10.75,10.78,129200.0,7.175,7.1883,7.1683,7.1883,129200.0
2009-12-11 14:45:00,10.77,10.78,10.77,10.77,29100.0,7.1816,7.1883,7.1816,7.1816,29100.0
2009-12-11 14:50:00,10.77,10.78,10.77,10.78,34500.0,7.1816,7.1883,7.1816,7.1883,34500.0
2009-12-11 14:55:00,10.77,10.78,10.75,10.76,91400.0,7.1816,7.1883,7.1683,7.175,91400.0
2009-12-11 15:00:00,10.75,10.76,10.74,10.74,251300.0,7.1683,7.175,7.1616,7.1616,251300.0
2009-12-11 15:05:00,10.75,10.75,10.73,10.74,195500.0,7.1683,7.1683,7.155,7.1616,195500.0
2009-12-11 15:10:00,10.75,10.77,10.74,10.76,237000.0,7.1683,7.1816,7.1616,7.175,237000.0
2009-12-11 15:15:00,10.76,10.76,10.73,10.75,255100.0,7.175,7.175,7.155,7.1683,255100.0
2009-12-11 15:20:00,10.76,10.76,10.75,10.75,90600.0,7.175,7.175,7.1683,7.1683,90600.0
2009-12-11 15:25:00,10.76,10.78,10.75,10.76,268000.0,7.175,7.1883,7.1683,7.175,268000.0
2009-12-11 15:30:00,10.77,10.77,10.74,10.75,173300.0,7.1816,7.1816,7.1616,7.1683,173300.0
2009-12-11 15:35:00,10.75,10.75,10.72,10.74,238300.0,7.1683,7.1683,7.1483,7.1616,238300.0
2009-12-11 15:40:00,10.74,10.74,10.69,10.7,475000.0,7.1616,7.1616,7.1283,7.135,475000.0
2009-12-11 15:45:00,10.69,10.7,10.67,10.7,741100.0,7.1283,7.135,7.115,7.135,741100.0
2009-12-11 15:50:00,10.7,10.72,10.69,10.72,300100.0,7.135,7.1483,7.1283,7.1483,300100.0
2009-12-11 15:55:00,10.72,10.72,10.71,10.72,429800.0,7.1483,7.1483,7.1416,7.1483,429800.0
2009-12-14 09:30:00,10.78,10.9,10.78,10.86,189300.0,7.1883,7.2683,7.1883,7.2417,189300.0
2009-12-14 09:35:00,10.86,10.87,10.83,10.84,119900.0,7.2417,7.2483,7.2217,7.2283,119900.0
2009-12-14 09:40:00,10.84,10.85,10.83,10.84,25600.0,7.2283,7.235,7.2217,7.2283,25600.0
2009-12-14 09:45:00,10.83,10.86,10.83,10.85,60400.0,7.2217,7.2417,7.2217,7.235,60400.0
2009-12-14 09:50:00,10.85,10.87,10.85,10.87,35200.0,7.235,7.2483,7.235,7.2483,35200.0
2009-12-14 09:55:00,10.86,10.87,10.84,10.87,129900.0,7.2417,7.2483,7.2283,7.2483,129900.0
2009-12-14 10:00:00,10.86,10.87,10.84,10.85,32800.0,7.2417,7.2483,7.2283,7.235,32800.0
2009-12-14 10:05:00,10.84,10.85,10.83,10.85,84400.0,7.2283,7.235,7.2217,7.235,84400.0
2009-12-14 10:10:00,10.84,10.85,10.83,10.85,149800.0,7.2283,7.235,7.2217,7.235,149800.0
2009-12-14 10:15:00,10.84,10.85,10.81,10.81,120500.0,7.2283,7.235,7.2083,7.2083,120500.0
2009-12-14 10:20:00,10.81,10.82,10.81,10.82,35500.0,7.2083,7.215,7.2083,7.215,35500.0
2009-12-14 10:25:00,10.81,10.81,10.8,10.81,135800.0,7.2083,7.2083,7.2016,7.2083,135800.0
2009-12-14 10:30:00,10.81,10.85,10.81,10.84,155500.0,7.2083,7.235,7.2083,7.2283,155500.0
2009-12-14 10:35:00,10.84,10.86,10.84,10.85,132000.0,7.2283,7.2417,7.2283,7.235,132000.0
2009-12-14 10:40:00,10.85,10.86,10.84,10.85,121500.0,7.235,7.2417,7.2283,7.235,121500.0
2009-12-14 10:45:00,10.85,10.85,10.81,10.81,174400.0,7.235,7.235,7.2083,7.2083,174400.0
2009-12-14 10:50:00,10.81,10.84,10.81,10.84,62400.0,7.2083,7.2283,7.2083,7.2283,62400.0
2009-12-14 10:55:00,10.83,10.84,10.82,10.83,27100.0,7.2217,7.2283,7.215,7.2217,27100.0
2009-12-14 11:00:00,10.82,10.83,10.81,10.81,37100.0,7.215,7.2217,7.2083,7.2083,37100.0
2009-12-14 11:05:00,10.81,10.81,10.8,10.8,26200.0,7.2083,7.2083,7.2016,7.2016,26200.0
2009-12-14 11:10:00,10.8,10.81,10.8,10.8,13300.0,7.2016,7.2083,7.2016,7.2016,13300.0
2009-12-14 11:15:00,10.81,10.82,10.8,10.82,55100.0,7.2083,7.215,7.2016,7.215,55100.0
2009-12-14 11:20:00,10.81,10.83,10.81,10.83,73500.0,7.2083,7.2217,7.2083,7.2217,73500.0
2009-12-14 11:25:00,10.82,10.83,10.81,10.81,96200.0,7.215,7.2217,7.2083,7.2083,96200.0
2009-12-14 11:30:00,10.81,10.82,10.81,10.82,10900.0,7.2083,7.215,7.2083,7.215,10900.0
2009-12-14 11:35:00,10.82,10.82,10.8,10.8,65800.0,7.215,7.215,7.2016,7.2016,65800.0
2009-12-14 11:40:00,10.81,10.82,10.8,10.81,64800.0,7.2083,7.215,7.2016,7.2083,64800.0
2009-12-14 11:45:00,10.82,10.83,10.81,10.83,81200.0,7.215,7.2217,7.2083,7.2217,81200.0
2009-12-14 11:50:00,10.82,10.83,10.82,10.82,42400.0,7.215,7.2217,7.215,7.215,42400.0
2009-12-14 11:55:00,10.82,10.83,10.81,10.83,214100.0,7.215,7.2217,7.2083,7.2217,214100.0
2009-12-14 12:00:00,10.83,10.84,10.82,10.83,12800.0,7.2217,7.2283,7.215,7.2217,12800.0
2009-12-14 12:05:00,10.83,10.84,10.83,10.84,7400.0,7.2217,7.2283,7.2217,7.2283,7400.0
2009-12-14 12:10:00,10.84,10.84,10.83,10.84,27400.0,7.2283,7.2283,7.2217,7.2283,27400.0
2009-12-14 12:15:00,10.84,10.84,10.83,10.84,38400.0,7.2283,7.2283,7.2217,7.2283,38400.0
2009-12-14 12:20:00,10.84,10.84,10.83,10.84,37000.0,7.2283,7.2283,7.2217,7.2283,37000.0
2009-12-14 12:25:00,10.83,10.84,10.83,10.83,47900.0,7.2217,7.2283,7.2217,7.2217,47900.0
2009-12-14 12:30:00,10.83,10.84,10.83,10.84,32400.0,7.2217,7.2283,7.2217,7.2283,32400.0
2009-12-14 12:35:00,10.84,10.84,10.83,10.84,33100.0,7.2283,7.2283,7.2217,7.2283,33100.0
2009-12-14 12:40:00,10.84,10.86,10.83,10.85,98200.0,7.2283,7.2417,7.2217,7.235,98200.0
2009-12-14 12:45:00,10.86,10.87,10.85,10.86,80800.0,7.2417,7.2483,7.235,7.2417,80800.0
2009-12-14 12:50:00,10.85,10.86,10.85,10.86,116100.0,7.235,7.2417,7.235,7.2417,116100.0
2009-12-14 12:55:00,10.86,10.87,10.85,10.86,130500.0,7.2417,7.2483,7.235,7.2417,130500.0
2009-12-14 13:00:00,10.85,10.86,10.85,10.85,19200.0,7.235,7.2417,7.235,7.235,19200.0
2009-12-14 13:05:00,10.85,10.86,10.84,10.84,49900.0,7.235,7.2417,7.2283,7.2283,49900.0
2009-12-14 13:10:00,10.84,10.85,10.83,10.84,35100.0,7.2283,7.235,7.2217,7.2283,35100.0
2009-12-14 13:15:00,10.83,10.86,10.83,10.85,259300.0,7.2217,7.2417,7.2217,7.235,259300.0
2009-12-14 13:20:00,10.85,10.86,10.85,10.85,142600.0,7.235,7.2417,7.235,7.235,142600.0
2009-12-14 13:25:00,10.86,10.86,10.85,10.86,72900.0,7.2417,7.2417,7.235,7.2417,72900.0
2009-12-14 13:30:00,10.86,10.87,10.85,10.87,81200.0,7.2417,7.2483,7.235,7.2483,81200.0
2009-12-14 13:35:00,10.87,10.88,10.87,10.88,89200.0,7.2483,7.255,7.2483,7.255,89200.0
2009-12-14 13:40:00,10.87,10.88,10.86,10.86,140000.0,7.2483,7.255,7.2417,7.2417,140000.0
2009-12-14 13:45:00,10.86,10.87,10.85,10.86,75400.0,7.2417,7.2483,7.235,7.2417,75400.0
2009-12-14 13:50:00,10.86,10.87,10.86,10.86,47300.0,7.2417,7.2483,7.2417,7.2417,47300.0
2009-12-14 13:55:00,10.87,10.88,10.86,10.86,107200.0,7.2483,7.255,7.2417,7.2417,107200.0
2009-12-14 14:00:00,10.86,10.86,10.85,10.86,115100.0,7.2417,7.2417,7.235,7.2417,115100.0
2009-12-14 14:05:00,10.86,10.86,10.84,10.86,114200.0,7.2417,7.2417,7.2283,7.2417,114200.0
2009-12-14 14:10:00,10.85,10.86,10.85,10.86,34000.0,7.235,7.2417,7.235,7.2417,34000.0
2009-12-14 14:15:00,10.85,10.86,10.85,10.85,23500.0,7.235,7.2417,7.235,7.235,23500.0
2009-12-14 14:20:00,10.85,10.86,10.85,10.85,57500.0,7.235,7.2417,7.235,7.235,57500.0
2009-12-14 14:25:00,10.85,10.86,10.83,10.83,93000.0,7.235,7.2417,7.2217,7.2217,93000.0
2009-12-14 14:30:00,10.83,10.84,10.83,10.83,46400.0,7.2217,7.2283,7.2217,7.2217,46400.0
2009-12-14 14:35:00,10.83,10.85,10.83,10.84,93200.0,7.2217,7.235,7.2217,7.2283,93200.0
2009-12-14 14:40:00,10.84,10.85,10.84,10.85,53700.0,7.2283,7.235,7.2283,7.235,53700.0
2009-12-14 14:45:00,10.84,10.85,10.83,10.83,64700.0,7.2283,7.235,7.2217,7.2217,64700.0
2009-12-14 14:50:00,10.83,10.84,10.82,10.83,49400.0,7.2217,7.2283,7.215,7.2217,49400.0
2009-12-14 14:55:00,10.83,10.83,10.81,10.82,53000.0,7.2217,7.2217,7.2083,7.215,53000.0
2009-12-14 15:00:00,10.82,10.83,10.81,10.82,61800.0,7.215,7.2217,7.2083,7.215,61800.0
2009-12-14 15:05:00,10.83,10.85,10.82,10.84,72200.0,7.2217,7.235,7.215,7.2283,72200.0
2009-12-14 15:10:00,10.84,10.85,10.84,10.84,28600.0,7.2283,7.235,7.2283,7.2283,28600.0
2009-12-14 15:15:00,10.84,10.85,10.82,10.83,133900.0,7.2283,7.235,7.215,7.2217,133900.0
2009-12-14 15:20:00,10.83,10.84,10.83,10.84,17200.0,7.2217,7.2283,7.2217,7.2283,17200.0
2009-12-14 15:25:00,10.84,10.84,10.82,10.83,94800.0,7.2283,7.2283,7.215,7.2217,94800.0
2009-12-14 15:30:00,10.83,10.84,10.82,10.83,82500.0,7.2217,7.2283,7.215,7.2217,82500.0
2009-12-14 15:35:00,10.83,10.84,10.82,10.83,69400.0,7.2217,7.2283,7.215,7.2217,69400.0
2009-12-14 15:40:00,10.83,10.84,10.8,10.8,71100.0,7.2217,7.2283,7.2016,7.2016,71100.0
2009-12-14 15:45:00,10.81,10.81,10.8,10.81,51800.0,7.2083,7.2083,7.2016,7.2083,51800.0
2009-12-14 15:50:00,10.81,10.83,10.8,10.81,319800.0,7.2083,7.2217,7.2016,7.2083,319800.0
2009-12-14 15:55:00,10.81,10.83,10.8,10.82,349100.0,7.2083,7.2217,7.2016,7.215,349100.0
2009-12-15 09:30:00,10.78,10.82,10.72,10.73,335900.0,7.1883,7.215,7.1483,7.155,335900.0
2009-12-15 09:35:00,10.73,10.81,10.73,10.78,431000.0,7.155,7.2083,7.155,7.1883,431000.0
2009-12-15 09:40:00,10.78,10.82,10.78,10.82,111000.0,7.1883,7.215,7.1883,7.215,111000.0
2009-12-15 09:45:00,10.82,10.84,10.8,10.8,172700.0,7.215,7.2283,7.2016,7.2016,172700.0
2009-12-15 09:50:00,10.8,10.81,10.78,10.79,264200.0,7.2016,7.2083,7.1883,7.195,264200.0
2009-12-15 09:55:00,10.8,10.8,10.78,10.8,323200.0,7.2016,7.2016,7.1883,7.2016,323200.0
2009-12-15 10:00:00,10.8,10.8,10.76,10.78,469700.0,7.2016,7.2016,7.175,7.1883,469700.0
2009-12-15 10:05:00,10.78,10.79,10.76,10.77,222900.0,7.1883,7.195,7.175,7.1816,222900.0
2009-12-15 10:10:00,10.77,10.79,10.76,10.79,103600.0,7.1816,7.195,7.175,7.195,103600.0
2009-12-15 10:15:00,10.79,10.8,10.78,10.8,147000.0,7.195,7.2016,7.1883,7.2016,147000.0
2009-12-15 10:20:00,10.8,10.82,10.8,10.81,67600.0,7.2016,7.215,7.2016,7.2083,67600.0
2009-12-15 10:25:00,10.81,10.82,10.81,10.82,54900.0,7.2083,7.215,7.2083,7.215,54900.0
2009-12-15 10:30:00,10.82,10.83,10.82,10.83,55600.0,7.215,7.2217,7.215,7.2217,55600.0
2009-12-15 10:35:00,10.83,10.83,10.81,10.83,159200.0,7.2217,7.2217,7.2083,7.2217,159200.0
2009-12-15 10:40:00,10.83,10.85,10.83,10.84,95100.0,7.2217,7.235,7.2217,7.2283,95100.0
2009-12-15 10:45:00,10.85,10.85,10.83,10.85,146500.0,7.235,7.235,7.2217,7.235,146500.0
2009-12-15 10:50:00,10.85,10.88,10.85,10.87,215400.0,7.235,7.255,7.235,7.2483,215400.0
2009-12-15 10:55:00,10.88,10.88,10.87,10.88,147400.0,7.255,7.255,7.2483,7.255,147400.0
2009-12-15 11:00:00,10.88,10.9,10.85,10.86,427600.0,7.255,7.2683,7.235,7.2417,427600.0
2009-12-15 11:05:00,10.85,10.85,10.84,10.85,90300.0,7.235,7.235,7.2283,7.235,90300.0
2009-12-15 11:10:00,10.84,10.85,10.84,10.84,22000.0,7.2283,7.235,7.2283,7.2283,22000.0
2009-12-15 11:15:00,10.84,10.86,10.84,10.86,32300.0,7.2283,7.2417,7.2283,7.2417,32300.0
2009-12-15 11:20:00,10.85,10.86,10.85,10.86,15900.0,7.235,7.2417,7.235,7.2417,15900.0
2009-12-15 11:25:00,10.85,10.87,10.85,10.86,68100.0,7.235,7.2483,7.235,7.2417,68100.0
2009-12-15 11:30:00,10.86,10.87,10.85,10.86,83600.0,7.2417,7.2483,7.235,7.2417,83600.0
2009-12-15 11:35:00,10.87,10.87,10.86,10.87,8200.0,7.2483,7.2483,7.2417,7.2483,8200.0
2009-12-15 11:40:00,10.87,10.87,10.86,10.87,6800.0,7.2483,7.2483,7.2417,7.2483,6800.0
2009-12-15 11:45:00,10.87,10.87,10.85,10.85,54700.0,7.2483,7.2483,7.235,7.235,54700.0
2009-12-15 11:50:00,10.86,10.86,10.85,10.86,25600.0,7.2417,7.2417,7.235,7.2417,25600.0
2009-12-15 11:55:00,10.85,10.86,10.84,10.86,106500.0,7.235,7.2417,7.2283,7.2417,106500.0
2009-12-15 12:00:00,10.86,10.86,10.85,10.86,9900.0,7.2417,7.2417,7.235,7.2417,9900.0
2009-12-15 12:05:00,10.85,10.85,10.84,10.84,33800.0,7.235,7.235,7.2283,7.2283,33800.0
2009-12-15 12:10:00,10.84,10.85,10.83,10.84,34200.0,7.2283,7.235,7.2217,7.2283,34200.0
2009-12-15 12:15:00,10.83,10.84,10.83,10.83,113300.0,7.2217,7.2283,7.2217,7.2217,113300.0
2009-12-15 12:20:00,10.84,10.84,10.82,10.84,67400.0,7.2283,7.2283,7.215,7.2283,67400.0
2009-12-15 12:25:00,10.84,10.85,10.84,10.85,45300.0,7.2283,7.235,7.2283,7.235,45300.0
2009-12-15 12:30:00,10.85,10.85,10.84,10.85,31900.0,7.235,7.235,7.2283,7.235,31900.0
2009-12-15 12:35:00,10.85,10.85,10.84,10.84,41200.0,7.235,7.235,7.2283,7.2283,41200.0
2009-12-15 12:40:00,10.85,10.86,10.84,10.85,167800.0,7.235,7.2417,7.2283,7.235,167800.0
2009-12-15 12:45:00,10.86,10.86,10.85,10.86,29700.0,7.2417,7.2417,7.235,7.2417,29700.0
2009-12-15 12:50:00,10.86,10.87,10.85,10.86,34700.0,7.2417,7.2483,7.235,7.2417,34700.0
2009-12-15 12:55:00,10.86,10.87,10.86,10.86,8800.0,7.2417,7.2483,7.2417,7.2417,8800.0
2009-12-15 13:00:00,10.86,10.87,10.85,10.86,28800.0,7.2417,7.2483,7.235,7.2417,28800.0
2009-12-15 13:05:00,10.85,10.86,10.85,10.86,93000.0,7.235,7.2417,7.235,7.2417,93000.0
2009-12-15 13:10:00,10.86,10.86,10.85,10.86,9600.0,7.2417,7.2417,7.235,7.2417,9600.0
2009-12-15 13:15:00,10.85,10.86,10.85,10.86,21300.0,7.235,7.2417,7.235,7.2417,21300.0
2009-12-15 13:20:00,10.85,10.86,10.84,10.85,165100.0,7.235,7.2417,7.2283,7.235,165100.0
2009-12-15 13:25:00,10.86,10.86,10.85,10.85,20600.0,7.2417,7.2417,7.235,7.235,20600.0
2009-12-15 13:30:00,10.85,10.86,10.85,10.85,51700.0,7.235,7.2417,7.235,7.235,51700.0
2009-12-15 13:35:00,10.85,10.86,10.84,10.85,70600.0,7.235,7.2417,7.2283,7.235,70600.0
2009-12-15 13:40:00,10.85,10.86,10.85,10.85,7700.0,7.235,7.2417,7.235,7.235,7700.0
2009-12-15 13:45:00,10.85,10.86,10.85,10.85,8300.0,7.235,7.2417,7.235,7.235,8300.0
2009-12-15 13:50:00,10.86,10.86,10.85,10.85,31000.0,7.2417,7.2417,7.235,7.235,31000.0
2009-12-15 13:55:00,10.85,10.87,10.85,10.87,139300.0,7.235,7.2483,7.235,7.2483,139300.0
2009-12-15 14:00:00,10.87,10.89,10.87,10.89,117000.0,7.2483,7.2617,7.2483,7.2617,117000.0
2009-12-15 14:05:00,10.89,10.91,10.88,10.9,199800.0,7.2617,7.275,7.255,7.2683,199800.0
2009-12-15 14:10:00,10.9,10.91,10.89,10.89,127700.0,7.2683,7.275,7.2617,7.2617,127700.0
2009-12-15 14:15:00,10.89,10.9,10.88,10.9,114100.0,7.2617,7.2683,7.255,7.2683,114100.0
2009-12-15 14:20:00,10.9,10.9,10.89,10.9,39100.0,7.2683,7.2683,7.2617,7.2683,39100.0
2009-12-15 14:25:00,10.89,10.9,10.89,10.9,45400.0,7.2617,7.2683,7.2617,7.2683,45400.0
2009-12-15 14:30:00,10.9,10.9,10.88,10.88,190700.0,7.2683,7.2683,7.255,7.255,190700.0
2009-12-15 14:35:00,10.89,10.89,10.88,10.88,44600.0,7.2617,7.2617,7.255,7.255,44600.0
2009-12-15 14:40:00,10.89,10.9,10.88,10.88,225500.0,7.2617,7.2683,7.255,7.255,225500.0
2009-12-15 14:45:00,10.88,10.9,10.88,10.9,104800.0,7.255,7.2683,7.255,7.2683,104800.0
2009-12-15 14:50:00,10.89,10.9,10.86,10.87,181500.0,7.2617,7.2683,7.2417,7.2483,181500.0
2009-12-15 14:55:00,10.87,10.88,10.86,10.86,214800.0,7.2483,7.255,7.2417,7.2417,214800.0
2009-12-15 15:00:00,10.87,10.87,10.86,10.87,18000.0,7.2483,7.2483,7.2417,7.2483,18000.0
2009-12-15 15:05:00,10.87,10.87,10.85,10.85,156500.0,7.2483,7.2483,7.235,7.235,156500.0
2009-12-15 15:10:00,10.86,10.86,10.85,10.85,101900.0,7.2417,7.2417,7.235,7.235,101900.0
2009-12-15 15:15:00,10.85,10.86,10.85,10.85,134000.0,7.235,7.2417,7.235,7.235,134000.0
2009-12-15 15:20:00,10.85,10.86,10.82,10.82,130200.0,7.235,7.2417,7.215,7.215,130200.0
2009-12-15 15:25:00,10.82,10.84,10.82,10.83,122200.0,7.215,7.2283,7.215,7.2217,122200.0
2009-12-15 15:30:00,10.84,10.85,10.81,10.82,323500.0,7.2283,7.235,7.2083,7.215,323500.0
2009-12-15 15:35:00,10.82,10.82,10.8,10.81,58600.0,7.215,7.215,7.2016,7.2083,58600.0
2009-12-15 15:40:00,10.81,10.81,10.8,10.8,55400.0,7.2083,7.2083,7.2016,7.2016,55400.0
2009-12-15 15:45:00,10.8,10.83,10.79,10.81,329000.0,7.2016,7.2217,7.195,7.2083,329000.0
2009-12-15 15:50:00,10.81,10.82,10.79,10.8,328500.0,7.2083,7.215,7.195,7.2016,328500.0
2009-12-15 15:55:00,10.81,10.81,10.8,10.81,131700.0,7.2083,7.2083,7.2016,7.2083,131700.0
2009-12-16 09:30:00,10.83,10.85,10.81,10.84,162700.0,7.2217,7.235,7.2083,7.2283,162700.0
2009-12-16 09:35:00,10.84,10.85,10.83,10.84,114400.0,7.2283,7.235,7.2217,7.2283,114400.0
2009-12-16 09:40:00,10.85,10.85,10.83,10.84,56700.0,7.235,7.235,7.2217,7.2283,56700.0
2009-12-16 09:45:00,10.84,10.85,10.82,10.83,122500.0,7.2283,7.235,7.215,7.2217,122500.0
2009-12-16 09:50:00,10.83,10.84,10.81,10.83,156300.0,7.2217,7.2283,7.2083,7.2217,156300.0
2009-12-16 09:55:00,10.84,10.85,10.83,10.85,75200.0,7.2283,7.235,7.2217,7.235,75200.0
2009-12-16 10:00:00,10.85,10.85,10.84,10.85,38900.0,7.235,7.235,7.2283,7.235,38900.0
2009-12-16 10:05:00,10.85,10.92,10.84,10.9,588800.0,7.235,7.2817,7.2283,7.2683,588800.0
2009-12-16 10:10:00,10.89,10.9,10.89,10.89,24900.0,7.2617,7.2683,7.2617,7.2617,24900.0
2009-12-16 10:15:00,10.89,10.9,10.88,10.88,164000.0,7.2617,7.2683,7.255,7.255,164000.0
2009-12-16 10:20:00,10.89,10.9,10.88,10.9,73000.0,7.2617,7.2683,7.255,7.2683,73000.0
2009-12-16 10:25:00,10.9,10.9,10.89,10.9,22800.0,7.2683,7.2683,7.2617,7.2683,22800.0
2009-12-16 10:30:00,10.9,10.93,10.9,10.93,138500.0,7.2683,7.2883,7.2683,7.2883,138500.0
2009-12-16 10:35:00,10.93,10.94,10.92,10.94,275800.0,7.2883,7.295,7.2817,7.295,275800.0
2009-12-16 10:40:00,10.94,10.94,10.93,10.94,44400.0,7.295,7.295,7.2883,7.295,44400.0
2009-12-16 10:45:00,10.94,10.94,10.93,10.94,116400.0,7.295,7.295,7.2883,7.295,116400.0
2009-12-16 10:50:00,10.94,10.94,10.93,10.94,60600.0,7.295,7.295,7.2883,7.295,60600.0
2009-12-16 10:55:00,10.94,10.95,10.93,10.94,301000.0,7.295,7.3017,7.2883,7.295,301000.0
2009-12-16 11:00:00,10.94,10.94,10.93,10.94,40900.0,7.295,7.295,7.2883,7.295,40900.0
2009-12-16 11:05:00,10.94,10.95,10.93,10.95,116600.0,7.295,7.3017,7.2883,7.3017,116600.0
2009-12-16 11:10:00,10.95,10.95,10.94,10.95,81700.0,7.3017,7.3017,7.295,7.3017,81700.0
2009-12-16 11:15:00,10.94,10.95,10.94,10.95,73300.0,7.295,7.3017,7.295,7.3017,73300.0
2009-12-16 11:20:00,10.94,10.95,10.94,10.95,68900.0,7.295,7.3017,7.295,7.3017,68900.0
2009-12-16 11:25:00,10.95,10.95,10.94,10.95,45300.0,7.3017,7.3017,7.295,7.3017,45300.0
2009-12-16 11:30:00,10.95,10.99,10.94,10.98,480500.0,7.3017,7.3283,7.295,7.3217,480500.0
2009-12-16 11:35:00,10.97,10.98,10.95,10.95,95800.0,7.315,7.3217,7.3017,7.3017,95800.0
2009-12-16 11:40:00,10.95,10.98,10.94,10.98,318500.0,7.3017,7.3217,7.295,7.3217,318500.0
2009-12-16 11:45:00,10.97,10.98,10.96,10.96,264200.0,7.315,7.3217,7.3083,7.3083,264200.0
2009-12-16 11:50:00,10.97,10.97,10.95,10.96,117800.0,7.315,7.315,7.3017,7.3083,117800.0
2009-12-16 11:55:00,10.95,10.99,10.95,10.99,330800.0,7.3017,7.3283,7.3017,7.3283,330800.0
2009-12-16 12:00:00,10.99,10.99,10.96,10.97,139700.0,7.3283,7.3283,7.3083,7.315,139700.0
2009-12-16 12:05:00,10.97,10.97,10.96,10.97,53500.0,7.315,7.315,7.3083,7.315,53500.0
2009-12-16 12:10:00,10.97,10.97,10.96,10.97,45400.0,7.315,7.315,7.3083,7.315,45400.0
2009-12-16 12:15:00,10.96,10.97,10.96,10.96,50300.0,7.3083,7.315,7.3083,7.3083,50300.0
2009-12-16 12:20:00,10.96,10.98,10.96,10.98,144100.0,7.3083,7.3217,7.3083,7.3217,144100.0
2009-12-16 12:25:00,10.98,10.98,10.97,10.97,127900.0,7.3217,7.3217,7.315,7.315,127900.0
2009-12-16 12:30:00,10.98,10.98,10.97,10.97,25100.0,7.3217,7.3217,7.315,7.315,25100.0
2009-12-16 12:35:00,10.97,10.98,10.97,10.97,70900.0,7.315,7.3217,7.315,7.315,70900.0
2009-12-16 12:40:00,10.98,10.98,10.97,10.98,126800.0,7.3217,7.3217,7.315,7.3217,126800.0
2009-12-16 12:45:00,10.97,10.98,10.96,10.97,162800.0,7.315,7.3217,7.3083,7.315,162800.0
2009-12-16 12:50:00,10.96,10.98,10.96,10.98,284200.0,7.3083,7.3217,7.3083,7.3217,284200.0
2009-12-16 12:55:00,10.98,10.98,10.97,10.98,10400.0,7.3217,7.3217,7.315,7.3217,10400.0
2009-12-16 13:00:00,10.98,10.98,10.97,10.98,38100.0,7.3217,7.3217,7.315,7.3217,38100.0
2009-12-16 13:05:00,10.97,10.98,10.97,10.97,44000.0,7.315,7.3217,7.315,7.315,44000.0
2009-12-16 13:10:00,10.98,10.99,10.97,10.98,302200.0,7.3217,7.3283,7.315,7.3217,302200.0
2009-12-16 13:15:00,10.98,10.99,10.98,10.98,43800.0,7.3217,7.3283,7.3217,7.3217,43800.0
2009-12-16 13:20:00,10.98,10.99,10.98,10.99,94000.0,7.3217,7.3283,7.3217,7.3283,94000.0
2009-12-16 13:25:00,10.99,11.0,10.98,11.0,204500.0,7.3283,7.335,7.3217,7.335,204500.0
2009-12-16 13:30:00,11.0,11.01,10.97,10.98,829200.0,7.335,7.3417,7.315,7.3217,829200.0
2009-12-16 13:35:00,10.99,10.99,10.97,10.97,107400.0,7.3283,7.3283,7.315,7.315,107400.0
2009-12-16 13:40:00,10.98,10.98,10.97,10.97,18800.0,7.3217,7.3217,7.315,7.315,18800.0
2009-12-16 13:45:00,10.97,10.98,10.93,10.93,237300.0,7.315,7.3217,7.2883,7.2883,237300.0
2009-12-16 13:50:00,10.94,10.95,10.91,10.95,201200.0,7.295,7.3017,7.275,7.3017,201200.0
2009-12-16 13:55:00,10.95,10.95,10.94,10.95,36000.0,7.3017,7.3017,7.295,7.3017,36000.0
2009-12-16 14:00:00,10.94,10.95,10.94,10.95,46800.0,7.295,7.3017,7.295,7.3017,46800.0
2009-12-16 14:05:00,10.95,10.96,10.94,10.94,57700.0,7.3017,7.3083,7.295,7.295,57700.0
2009-12-16 14:10:00,10.95,10.95,10.94,10.95,34700.0,7.3017,7.3017,7.295,7.3017,34700.0
2009-12-16 14:15:00,10.95,10.98,10.94,10.97,155400.0,7.3017,7.3217,7.295,7.315,155400.0
2009-12-16 14:20:00,10.98,10.98,10.93,10.94,200500.0,7.3217,7.3217,7.2883,7.295,200500.0
2009-12-16 14:25:00,10.95,10.98,10.94,10.98,188800.0,7.3017,7.3217,7.295,7.3217,188800.0
2009-12-16 14:30:00,10.98,10.98,10.92,10.93,159800.0,7.3217,7.3217,7.2817,7.2883,159800.0
2009-12-16 14:35:00,10.93,10.94,10.9,10.93,201700.0,7.2883,7.295,7.2683,7.2883,201700.0
2009-12-16 14:40:00,10.93,10.93,10.9,10.91,221800.0,7.2883,7.2883,7.2683,7.275,221800.0
2009-12-16 14:45:00,10.91,10.92,10.88,10.9,197500.0,7.275,7.2817,7.255,7.2683,197500.0
2009-12-16 14:50:00,10.89,10.9,10.84,10.85,354700.0,7.2617,7.2683,7.2283,7.235,354700.0
2009-12-16 14:55:00,10.85,10.87,10.84,10.84,249000.0,7.235,7.2483,7.2283,7.2283,249000.0
2009-12-16 15:00:00,10.85,10.85,10.82,10.82,281700.0,7.235,7.235,7.215,7.215,281700.0
2009-12-16 15:05:00,10.82,10.85,10.8,10.82,418200.0,7.215,7.235,7.2016,7.215,418200.0
2009-12-16 15:10:00,10.82,10.82,10.81,10.81,56300.0,7.215,7.215,7.2083,7.2083,56300.0
2009-12-16 15:15:00,10.82,10.85,10.81,10.85,171000.0,7.215,7.235,7.2083,7.235,171000.0
2009-12-16 15:20:00,10.85,10.85,10.82,10.82,240300.0,7.235,7.235,7.215,7.215,240300.0
2009-12-16 15:25:00,10.83,10.83,10.8,10.81,95700.0,7.2217,7.2217,7.2016,7.2083,95700.0
2009-12-16 15:30:00,10.81,10.83,10.8,10.83,118300.0,7.2083,7.2217,7.2016,7.2217,118300.0
2009-12-16 15:35:00,10.83,10.84,10.81,10.84,139300.0,7.2217,7.2283,7.2083,7.2283,139300.0
2009-12-16 15:40:00,10.83,10.84,10.83,10.84,49100.0,7.2217,7.2283,7.2217,7.2283,49100.0
2009-12-16 15:45:00,10.84,10.87,10.83,10.87,226200.0,7.2283,7.2483,7.2217,7.2483,226200.0
2009-12-16 15:50:00,10.87,10.87,10.86,10.87,93000.0,7.2483,7.2483,7.2417,7.2483,93000.0
2009-12-16 15:55:00,10.87,10.87,10.85,10.85,486700.0,7.2483,7.2483,7.235,7.235,486700.0
2009-12-17 09:30:00,10.83,10.83,10.72,10.74,350300.0,7.2217,7.2217,7.1483,7.1616,350300.0
2009-12-17 09:35:00,10.74,10.75,10.73,10.75,354400.0,7.1616,7.1683,7.155,7.1683,354400.0
2009-12-17 09:40:00,10.75,10.77,10.74,10.77,251300.0,7.1683,7.1816,7.1616,7.1816,251300.0
2009-12-17 09:45:00,10.77,10.77,10.74,10.75,188100.0,7.1816,7.1816,7.1616,7.1683,188100.0
2009-12-17 09:50:00,10.74,10.77,10.74,10.76,146800.0,7.1616,7.1816,7.1616,7.175,146800.0
2009-12-17 09:55:00,10.75,10.77,10.71,10.76,347400.0,7.1683,7.1816,7.1416,7.175,347400.0
2009-12-17 10:00:00,10.76,10.78,10.75,10.77,495700.0,7.175,7.1883,7.1683,7.1816,495700.0
2009-12-17 10:05:00,10.76,10.78,10.75,10.77,178300.0,7.175,7.1883,7.1683,7.1816,178300.0
2009-12-17 10:10:00,10.77,10.77,10.73,10.74,209000.0,7.1816,7.1816,7.155,7.1616,209000.0
2009-12-17 10:15:00,10.74,10.75,10.74,10.74,73700.0,7.1616,7.1683,7.1616,7.1616,73700.0
2009-12-17 10:20:00,10.75,10.75,10.74,10.75,62200.0,7.1683,7.1683,7.1616,7.1683,62200.0
2009-12-17 10:25:00,10.74,10.75,10.74,10.75,59600.0,7.1616,7.1683,7.1616,7.1683,59600.0
2009-12-17 10:30:00,10.75,10.75,10.74,10.75,62500.0,7.1683,7.1683,7.1616,7.1683,62500.0
2009-12-17 10:35:00,10.74,10.75,10.71,10.71,243600.0,7.1616,7.1683,7.1416,7.1416,243600.0
2009-12-17 10:40:00,10.71,10.73,10.71,10.72,113400.0,7.1416,7.155,7.1416,7.1483,113400.0
2009-12-17 10:45:00,10.73,10.74,10.72,10.74,110100.0,7.155,7.1616,7.1483,7.1616,110100.0
2009-12-17 10:50:00,10.73,10.75,10.73,10.75,160100.0,7.155,7.1683,7.155,7.1683,160100.0
2009-12-17 10:55:00,10.74,10.75,10.74,10.75,60400.0,7.1616,7.1683,7.1616,7.1683,60400.0
2009-12-17 11:00:00,10.75,10.78,10.74,10.77,347400.0,7.1683,7.1883,7.1616,7.1816,347400.0
2009-12-17 11:05:00,10.77,10.77,10.76,10.77,167200.0,7.1816,7.1816,7.175,7.1816,167200.0
2009-12-17 11:10:00,10.77,10.78,10.76,10.78,108200.0,7.1816,7.1883,7.175,7.1883,108200.0
2009-12-17 11:15:00,10.78,10.81,10.77,10.81,143800.0,7.1883,7.2083,7.1816,7.2083,143800.0
2009-12-17 11:20:00,10.8,10.83,10.8,10.83,116800.0,7.2016,7.2217,7.2016,7.2217,116800.0
2009-12-17 11:25:00,10.82,10.83,10.78,10.78,413000.0,7.215,7.2217,7.1883,7.1883,413000.0
2009-12-17 11:30:00,10.79,10.79,10.75,10.77,579500.0,7.195,7.195,7.1683,7.1816,579500.0
2009-12-17 11:35:00,10.78,10.81,10.77,10.81,107500.0,7.1883,7.2083,7.1816,7.2083,107500.0
2009-12-17 11:40:00,10.81,10.82,10.8,10.82,260200.0,7.2083,7.215,7.2016,7.215,260200.0
2009-12-17 11:45:00,10.82,10.84,10.81,10.84,262500.0,7.215,7.2283,7.2083,7.2283,262500.0
2009-12-17 11:50:00,10.83,10.85,10.83,10.84,125500.0,7.2217,7.235,7.2217,7.2283,125500.0
2009-12-17 11:55:00,10.84,10.85,10.82,10.83,149200.0,7.2283,7.235,7.215,7.2217,149200.0
2009-12-17 12:00:00,10.82,10.85,10.82,10.84,194200.0,7.215,7.235,7.215,7.2283,194200.0
2009-12-17 12:05:00,10.84,10.86,10.84,10.84,200200.0,7.2283,7.2417,7.2283,7.2283,200200.0
2009-12-17 12:10:00,10.84,10.87,10.84,10.85,277400.0,7.2283,7.2483,7.2283,7.235,277400.0
2009-12-17 12:15:00,10.86,10.87,10.85,10.86,143600.0,7.2417,7.2483,7.235,7.2417,143600.0
2009-12-17 12:20:00,10.87,10.87,10.84,10.85,129300.0,7.2483,7.2483,7.2283,7.235,129300.0
2009-12-17 12:25:00,10.85,10.86,10.84,10.86,141500.0,7.235,7.2417,7.2283,7.2417,141500.0
2009-12-17 12:30:00,10.85,10.86,10.85,10.86,143200.0,7.235,7.2417,7.235,7.2417,143200.0
2009-12-17 12:35:00,10.85,10.86,10.85,10.86,67700.0,7.235,7.2417,7.235,7.2417,67700.0
2009-12-17 12:40:00,10.86,10.86,10.83,10.86,366100.0,7.2417,7.2417,7.2217,7.2417,366100.0
2009-12-17 12:45:00,10.86,10.86,10.84,10.85,174300.0,7.2417,7.2417,7.2283,7.235,174300.0
2009-12-17 12:50:00,10.86,10.87,10.85,10.87,168500.0,7.2417,7.2483,7.235,7.2483,168500.0
2009-12-17 12:55:00,10.86,10.88,10.86,10.87,140600.0,7.2417,7.255,7.2417,7.2483,140600.0
2009-12-17 13:00:00,10.87,10.89,10.87,10.89,139200.0,7.2483,7.2617,7.2483,7.2617,139200.0
2009-12-17 13:05:00,10.89,10.91,10.88,10.9,251600.0,7.2617,7.275,7.255,7.2683,251600.0
2009-12-17 13:10:00,10.9,10.91,10.88,10.88,110000.0,7.2683,7.275,7.255,7.255,110000.0
2009-12-17 13:15:00,10.88,10.89,10.88,10.88,51600.0,7.255,7.2617,7.255,7.255,51600.0
2009-12-17 13:20:00,10.89,10.9,10.86,10.86,188300.0,7.2617,7.2683,7.2417,7.2417,188300.0
2009-12-17 13:25:00,10.87,10.9,10.86,10.9,258300.0,7.2483,7.2683,7.2417,7.2683,258300.0
2009-12-17 13:30:00,10.9,10.9,10.88,10.9,152800.0,7.2683,7.2683,7.255,7.2683,152800.0
2009-12-17 13:35:00,10.89,10.9,10.89,10.89,82800.0,7.2617,7.2683,7.2617,7.2617,82800.0
2009-12-17 13:40:00,10.9,10.91,10.9,10.91,243200.0,7.2683,7.275,7.2683,7.275,243200.0
2009-12-17 13:45:00,10.91,10.91,10.88,10.88,115400.0,7.275,7.275,7.255,7.255,115400.0
2009-12-17 13:50:00,10.89,10.93,10.89,10.93,222900.0,7.2617,7.2883,7.2617,7.2883,222900.0
2009-12-17 13:55:00,10.92,10.94,10.91,10.92,200600.0,7.2817,7.295,7.275,7.2817,200600.0
2009-12-17 14:00:00,10.92,10.93,10.92,10.92,68400.0,7.2817,7.2883,7.2817,7.2817,68400.0
2009-12-17 14:05:00,10.92,10.95,10.92,10.94,260100.0,7.2817,7.3017,7.2817,7.295,260100.0
2009-12-17 14:10:00,10.93,10.93,10.91,10.92,165400.0,7.2883,7.2883,7.275,7.2817,165400.0
2009-12-17 14:15:00,10.92,10.94,10.92,10.94,128400.0,7.2817,7.295,7.2817,7.295,128400.0
2009-12-17 14:20:00,10.94,10.94,10.89,10.89,233600.0,7.295,7.295,7.2617,7.2617,233600.0
2009-12-17 14:25:00,10.89,10.9,10.87,10.87,153400.0,7.2617,7.2683,7.2483,7.2483,153400.0
2009-12-17 14:30:00,10.87,10.88,10.85,10.87,271500.0,7.2483,7.255,7.235,7.2483,271500.0
2009-12-17 14:35:00,10.88,10.88,10.85,10.87,90400.0,7.255,7.255,7.235,7.2483,90400.0
2009-12-17 14:40:00,10.88,10.89,10.86,10.87,77500.0,7.255,7.2617,7.2417,7.2483,77500.0
2009-12-17 14:45:00,10.86,10.86,10.84,10.85,96500.0,7.2417,7.2417,7.2283,7.235,96500.0
2009-12-17 14:50:00,10.85,10.87,10.84,10.86,62000.0,7.235,7.2483,7.2283,7.2417,62000.0
2009-12-17 14:55:00,10.86,10.87,10.84,10.84,65700.0,7.2417,7.2483,7.2283,7.2283,65700.0
2009-12-17 15:00:00,10.84,10.85,10.81,10.82,244700.0,7.2283,7.235,7.2083,7.215,244700.0
2009-12-17 15:05:00,10.81,10.84,10.81,10.82,272400.0,7.2083,7.2283,7.2083,7.215,272400.0
2009-12-17 15:10:00,10.83,10.83,10.81,10.81,68700.0,7.2217,7.2217,7.2083,7.2083,68700.0
2009-12-17 15:15:00,10.81,10.82,10.8,10.8,160800.0,7.2083,7.215,7.2016,7.2016,160800.0
2009-12-17 15:20:00,10.8,10.83,10.8,10.82,144900.0,7.2016,7.2217,7.2016,7.215,144900.0
2009-12-17 15:25:00,10.83,10.84,10.79,10.79,182000.0,7.2217,7.2283,7.195,7.195,182000.0
2009-12-17 15:30:00,10.79,10.81,10.77,10.8,286200.0,7.195,7.2083,7.1816,7.2016,286200.0
2009-12-17 15:35:00,10.8,10.82,10.79,10.82,68400.0,7.2016,7.215,7.195,7.215,68400.0
2009-12-17 15:40:00,10.82,10.83,10.81,10.82,77300.0,7.215,7.2217,7.2083,7.215,77300.0
2009-12-17 15:45:00,10.82,10.82,10.79,10.79,366000.0,7.215,7.215,7.195,7.195,366000.0
2009-12-17 15:50:00,10.8,10.81,10.79,10.79,149700.0,7.2016,7.2083,7.195,7.195,149700.0
2009-12-17 15:55:00,10.79,10.81,10.76,10.79,612500.0,7.195,7.2083,7.175,7.195,612500.0
2009-12-18 09:30:00,11.12,11.24,11.06,11.08,1510500.0,7.415,7.495,7.375,7.3884,1510500.0
2009-12-18 09:35:00,11.08,11.09,11.04,11.04,338100.0,7.3884,7.395,7.3617,7.3617,338100.0
2009-12-18 09:40:00,11.05,11.05,10.96,10.97,418600.0,7.3684,7.3684,7.3083,7.315,418600.0
2009-12-18 09:45:00,10.97,11.04,10.97,11.01,220100.0,7.315,7.3617,7.315,7.3417,220100.0
2009-12-18 09:50:00,11.01,11.01,10.97,10.99,289400.0,7.3417,7.3417,7.315,7.3283,289400.0
2009-12-18 09:55:00,11.0,11.0,10.97,10.98,108400.0,7.335,7.335,7.315,7.3217,108400.0
2009-12-18 10:00:00,10.98,10.99,10.97,10.98,288300.0,7.3217,7.3283,7.315,7.3217,288300.0
2009-12-18 10:05:00,10.99,11.02,10.98,11.01,486900.0,7.3283,7.3483,7.3217,7.3417,486900.0
2009-12-18 10:10:00,11.01,11.03,11.0,11.02,271800.0,7.3417,7.355,7.335,7.3483,271800.0
2009-12-18 10:15:00,11.03,11.04,11.02,11.03,100000.0,7.355,7.3617,7.3483,7.355,100000.0
2009-12-18 10:20:00,11.04,11.04,11.02,11.02,209500.0,7.3617,7.3617,7.3483,7.3483,209500.0
2009-12-18 10:25:00,11.02,11.06,11.02,11.05,177700.0,7.3483,7.375,7.3483,7.3684,177700.0
2009-12-18 10:30:00,11.05,11.06,11.02,11.03,429500.0,7.3684,7.375,7.3483,7.355,429500.0
2009-12-18 10:35:00,11.03,11.04,11.0,11.0,194300.0,7.355,7.3617,7.335,7.335,194300.0
2009-12-18 10:40:00,11.0,11.02,11.0,11.02,90600.0,7.335,7.3483,7.335,7.3483,90600.0
2009-12-18 10:45:00,11.02,11.03,10.99,11.0,942200.0,7.3483,7.355,7.3283,7.335,942200.0
2009-12-18 10:50:00,10.99,11.01,10.98,10.99,149200.0,7.3283,7.3417,7.3217,7.3283,149200.0
2009-12-18 10:55:00,10.98,11.01,10.98,11.01,46400.0,7.3217,7.3417,7.3217,7.3417,46400.0
2009-12-18 11:00:00,11.01,11.04,11.0,11.03,180100.0,7.3417,7.3617,7.335,7.355,180100.0
2009-12-18 11:05:00,11.04,11.05,11.02,11.02,220500.0,7.3617,7.3684,7.3483,7.3483,220500.0
2009-12-18 11:10:00,11.03,11.03,11.01,11.01,117200.0,7.355,7.355,7.3417,7.3417,117200.0
2009-12-18 11:15:00,11.01,11.02,10.97,10.97,134800.0,7.3417,7.3483,7.315,7.315,134800.0
2009-12-18 11:20:00,10.97,10.98,10.96,10.96,48900.0,7.315,7.3217,7.3083,7.3083,48900.0
2009-12-18 11:25:00,10.97,10.97,10.96,10.96,64200.0,7.315,7.315,7.3083,7.3083,64200.0
2009-12-18 11:30:00,10.96,11.0,10.96,10.99,317400.0,7.3083,7.335,7.3083,7.3283,317400.0
2009-12-18 11:35:00,11.0,11.0,10.96,10.96,115300.0,7.335,7.335,7.3083,7.3083,115300.0
2009-12-18 11:40:00,10.97,10.97,10.96,10.97,53300.0,7.315,7.315,7.3083,7.315,53300.0
2009-12-18 11:45:00,10.96,10.97,10.96,10.96,47700.0,7.3083,7.315,7.3083,7.3083,47700.0
2009-12-18 11:50:00,10.96,10.97,10.96,10.96,72600.0,7.3083,7.315,7.3083,7.3083,72600.0
2009-12-18 11:55:00,10.96,10.98,10.96,10.98,92100.0,7.3083,7.3217,7.3083,7.3217,92100.0
2009-12-18 12:00:00,10.98,11.01,10.98,11.01,118300.0,7.3217,7.3417,7.3217,7.3417,118300.0
2009-12-18 12:05:00,11.01,11.02,11.0,11.01,79200.0,7.3417,7.3483,7.335,7.3417,79200.0
2009-12-18 12:10:00,11.02,11.04,11.02,11.03,98000.0,7.3483,7.3617,7.3483,7.355,98000.0
2009-12-18 12:15:00,11.03,11.06,11.03,11.06,150200.0,7.355,7.375,7.355,7.375,150200.0
2009-12-18 12:20:00,11.06,11.08,11.05,11.07,150400.0,7.375,7.3884,7.3684,7.3817,150400.0
2009-12-18 12:25:00,11.08,11.08,11.07,11.07,54200.0,7.3884,7.3884,7.3817,7.3817,54200.0
2009-12-18 12:30:00,11.07,11.08,11.07,11.08,80500.0,7.3817,7.3884,7.3817,7.3884,80500.0
2009-12-18 12:35:00,11.08,11.09,11.07,11.08,77600.0,7.3884,7.395,7.3817,7.3884,77600.0
2009-12-18 12:40:00,11.08,11.09,11.08,11.09,73400.0,7.3884,7.395,7.3884,7.395,73400.0
2009-12-18 12:45:00,11.09,11.1,11.08,11.1,165500.0,7.395,7.4017,7.3884,7.4017,165500.0
2009-12-18 12:50:00,11.08,11.1,11.08,11.1,197100.0,7.3884,7.4017,7.3884,7.4017,197100.0
2009-12-18 12:55:00,11.09,11.1,11.09,11.09,59000.0,7.395,7.4017,7.395,7.395,59000.0
2009-12-18 13:00:00,11.09,11.1,11.09,11.1,61600.0,7.395,7.4017,7.395,7.4017,61600.0
2009-12-18 13:05:00,11.1,11.11,11.04,11.05,373500.0,7.4017,7.4084,7.3617,7.3684,373500.0
2009-12-18 13:10:00,11.05,11.08,11.03,11.03,170000.0,7.3684,7.3884,7.355,7.355,170000.0
2009-12-18 13:15:00,11.03,11.05,11.02,11.05,219500.0,7.355,7.3684,7.3483,7.3684,219500.0
2009-12-18 13:20:00,11.04,11.06,11.03,11.03,205200.0,7.3617,7.375,7.355,7.355,205200.0
2009-12-18 13:25:00,11.03,11.08,11.03,11.07,116500.0,7.355,7.3884,7.355,7.3817,116500.0
2009-12-18 13:30:00,11.08,11.11,11.07,11.11,310800.0,7.3884,7.4084,7.3817,7.4084,310800.0
2009-12-18 13:35:00,11.1,11.11,11.08,11.09,177500.0,7.4017,7.4084,7.3884,7.395,177500.0
2009-12-18 13:40:00,11.09,11.11,11.09,11.1,58200.0,7.395,7.4084,7.395,7.4017,58200.0
2009-12-18 13:45:00,11.11,11.11,11.1,11.11,64200.0,7.4084,7.4084,7.4017,7.4084,64200.0
2009-12-18 13:50:00,11.12,11.12,11.08,11.09,128300.0,7.415,7.415,7.3884,7.395,128300.0
2009-12-18 13:55:00,11.09,11.1,11.09,11.1,67700.0,7.395,7.4017,7.395,7.4017,67700.0
2009-12-18 14:00:00,11.1,11.11,11.09,11.11,86200.0,7.4017,7.4084,7.395,7.4084,86200.0
2009-12-18 14:05:00,11.1,11.11,11.1,11.11,61700.0,7.4017,7.4084,7.4017,7.4084,61700.0
2009-12-18 14:10:00,11.1,11.12,11.1,11.11,71900.0,7.4017,7.415,7.4017,7.4084,71900.0
2009-12-18 14:15:00,11.11,11.19,11.1,11.12,517900.0,7.4084,7.4617,7.4017,7.415,517900.0
2009-12-18 14:20:00,11.13,11.13,11.11,11.12,102400.0,7.4217,7.4217,7.4084,7.415,102400.0
2009-12-18 14:25:00,11.12,11.13,11.11,11.12,131200.0,7.415,7.4217,7.4084,7.415,131200.0
2009-12-18 14:30:00,11.11,11.12,11.09,11.1,74500.0,7.4084,7.415,7.395,7.4017,74500.0
2009-12-18 14:35:00,11.09,11.1,11.07,11.09,115100.0,7.395,7.4017,7.3817,7.395,115100.0
2009-12-18 14:40:00,11.07,11.08,11.06,11.06,78800.0,7.3817,7.3884,7.375,7.375,78800.0
2009-12-18 14:45:00,11.07,11.07,11.06,11.06,40500.0,7.3817,7.3817,7.375,7.375,40500.0
2009-12-18 14:50:00,11.07,11.07,11.06,11.07,48100.0,7.3817,7.3817,7.375,7.3817,48100.0
2009-12-18 14:55:00,11.06,11.07,11.06,11.06,60700.0,7.375,7.3817,7.375,7.375,60700.0
2009-12-18 15:00:00,11.06,11.07,11.06,11.07,50400.0,7.375,7.3817,7.375,7.3817,50400.0
2009-12-18 15:05:00,11.07,11.07,11.04,11.04,131200.0,7.3817,7.3817,7.3617,7.3617,131200.0
2009-12-18 15:10:00,11.05,11.05,11.04,11.04,47100.0,7.3684,7.3684,7.3617,7.3617,47100.0
2009-12-18 15:15:00,11.05,11.05,11.04,11.04,59100.0,7.3684,7.3684,7.3617,7.3617,59100.0
2009-12-18 15:20:00,11.04,11.07,11.04,11.07,196500.0,7.3617,7.3817,7.3617,7.3817,196500.0
2009-12-18 15:25:00,11.06,11.07,11.06,11.06,64200.0,7.375,7.3817,7.375,7.375,64200.0
2009-12-18 15:30:00,11.06,11.07,11.06,11.06,83500.0,7.375,7.3817,7.375,7.375,83500.0
2009-12-18 15:35:00,11.06,11.07,11.06,11.06,77700.0,7.375,7.3817,7.375,7.375,77700.0
2009-12-18 15:40:00,11.06,11.07,11.06,11.06,86800.0,7.375,7.3817,7.375,7.375,86800.0
2009-12-18 15:45:00,11.06,11.09,11.05,11.06,507700.0,7.375,7.395,7.3684,7.375,507700.0
2009-12-18 15:50:00,11.07,11.09,11.06,11.08,316500.0,7.3817,7.395,7.375,7.3884,316500.0
2009-12-18 15:55:00,11.09,11.1,11.08,11.09,372300.0,7.395,7.4017,7.3884,7.395,372300.0
2009-12-21 09:30:00,11.15,11.19,11.1,11.15,321100.0,7.435,7.4617,7.4017,7.435,321100.0
2009-12-21 09:35:00,11.15,11.15,11.1,11.13,220200.0,7.435,7.435,7.4017,7.4217,220200.0
2009-12-21 09:40:00,11.13,11.17,11.12,11.17,254100.0,7.4217,7.4484,7.415,7.4484,254100.0
2009-12-21 09:45:00,11.17,11.19,11.14,11.15,204800.0,7.4484,7.4617,7.4284,7.435,204800.0
2009-12-21 09:50:00,11.14,11.16,11.13,11.13,240400.0,7.4284,7.4417,7.4217,7.4217,240400.0
2009-12-21 09:55:00,11.13,11.15,11.12,11.13,305200.0,7.4217,7.435,7.415,7.4217,305200.0
2009-12-21 10:00:00,11.12,11.16,11.12,11.15,321500.0,7.415,7.4417,7.415,7.435,321500.0
2009-12-21 10:05:00,11.16,11.18,11.15,11.17,609000.0,7.4417,7.455,7.435,7.4484,609000.0
2009-12-21 10:10:00,11.16,11.18,11.15,11.16,1064700.0,7.4417,7.455,7.435,7.4417,1064700.0
2009-12-21 10:15:00,11.16,11.17,11.15,11.17,180500.0,7.4417,7.4484,7.435,7.4484,180500.0
2009-12-21 10:20:00,11.16,11.18,11.16,11.18,68300.0,7.4417,7.455,7.4417,7.455,68300.0
2009-12-21 10:25:00,11.18,11.18,11.17,11.17,41700.0,7.455,7.455,7.4484,7.4484,41700.0
2009-12-21 10:30:00,11.17,11.18,11.17,11.17,68500.0,7.4484,7.455,7.4484,7.4484,68500.0
2009-12-21 10:35:00,11.18,11.18,11.17,11.18,59200.0,7.455,7.455,7.4484,7.455,59200.0
2009-12-21 10:40:00,11.18,11.18,11.17,11.18,152200.0,7.455,7.455,7.4484,7.455,152200.0
2009-12-21 10:45:00,11.17,11.18,11.15,11.15,237300.0,7.4484,7.455,7.435,7.435,237300.0
2009-12-21 10:50:00,11.15,11.18,11.15,11.18,184500.0,7.435,7.455,7.435,7.455,184500.0
2009-12-21 10:55:00,11.18,11.18,11.16,11.17,60800.0,7.455,7.455,7.4417,7.4484,60800.0
2009-12-21 11:00:00,11.16,11.17,11.16,11.17,80000.0,7.4417,7.4484,7.4417,7.4484,80000.0
2009-12-21 11:05:00,11.17,11.18,11.16,11.18,64800.0,7.4484,7.455,7.4417,7.455,64800.0
2009-12-21 11:10:00,11.18,11.19,11.17,11.17,150600.0,7.455,7.4617,7.4484,7.4484,150600.0
2009-12-21 11:15:00,11.18,11.18,11.17,11.18,99600.0,7.455,7.455,7.4484,7.455,99600.0
2009-12-21 11:20:00,11.18,11.22,11.17,11.21,361100.0,7.455,7.4817,7.4484,7.475,361100.0
2009-12-21 11:25:00,11.21,11.23,11.21,11.22,316600.0,7.475,7.4884,7.475,7.4817,316600.0
2009-12-21 11:30:00,11.22,11.22,11.2,11.2,159700.0,7.4817,7.4817,7.4684,7.4684,159700.0
2009-12-21 11:35:00,11.2,11.23,11.2,11.23,388300.0,7.4684,7.4884,7.4684,7.4884,388300.0
2009-12-21 11:40:00,11.23,11.23,11.22,11.22,29300.0,7.4884,7.4884,7.4817,7.4817,29300.0
2009-12-21 11:45:00,11.22,11.23,11.22,11.23,115000.0,7.4817,7.4884,7.4817,7.4884,115000.0
2009-12-21 11:50:00,11.24,11.25,11.23,11.25,240600.0,7.495,7.5017,7.4884,7.5017,240600.0
2009-12-21 11:55:00,11.25,11.25,11.24,11.25,35900.0,7.5017,7.5017,7.495,7.5017,35900.0
2009-12-21 12:00:00,11.25,11.25,11.24,11.25,49900.0,7.5017,7.5017,7.495,7.5017,49900.0
2009-12-21 12:05:00,11.24,11.25,11.22,11.22,156100.0,7.495,7.5017,7.4817,7.4817,156100.0
2009-12-21 12:10:00,11.22,11.23,11.22,11.22,34500.0,7.4817,7.4884,7.4817,7.4817,34500.0
2009-12-21 12:15:00,11.23,11.25,11.22,11.25,134000.0,7.4884,7.5017,7.4817,7.5017,134000.0
2009-12-21 12:20:00,11.24,11.25,11.24,11.25,53400.0,7.495,7.5017,7.495,7.5017,53400.0
2009-12-21 12:25:00,11.24,11.25,11.22,11.22,227900.0,7.495,7.5017,7.4817,7.4817,227900.0
2009-12-21 12:30:00,11.23,11.23,11.22,11.23,46500.0,7.4884,7.4884,7.4817,7.4884,46500.0
2009-12-21 12:35:00,11.23,11.23,11.21,11.22,91100.0,7.4884,7.4884,7.475,7.4817,91100.0
2009-12-21 12:40:00,11.21,11.22,11.21,11.22,16400.0,7.475,7.4817,7.475,7.4817,16400.0
2009-12-21 12:45:00,11.22,11.22,11.21,11.21,24500.0,7.4817,7.4817,7.475,7.475,24500.0
2009-12-21 12:50:00,11.22,11.25,11.22,11.25,199000.0,7.4817,7.5017,7.4817,7.5017,199000.0
2009-12-21 12:55:00,11.24,11.28,11.24,11.28,204000.0,7.495,7.5217,7.495,7.5217,204000.0
2009-12-21 13:00:00,11.27,11.28,11.26,11.28,190500.0,7.5151,7.5217,7.5084,7.5217,190500.0
2009-12-21 13:05:00,11.28,11.28,11.27,11.27,53200.0,7.5217,7.5217,7.5151,7.5151,53200.0
2009-12-21 13:10:00,11.28,11.3,11.27,11.29,353200.0,7.5217,7.5351,7.5151,7.5284,353200.0
2009-12-21 13:15:00,11.29,11.3,11.28,11.29,296600.0,7.5284,7.5351,7.5217,7.5284,296600.0
2009-12-21 13:20:00,11.29,11.29,11.27,11.28,644300.0,7.5284,7.5284,7.5151,7.5217,644300.0
2009-12-21 13:25:00,11.28,11.28,11.26,11.27,236500.0,7.5217,7.5217,7.5084,7.5151,236500.0
2009-12-21 13:30:00,11.27,11.27,11.24,11.24,232800.0,7.5151,7.5151,7.495,7.495,232800.0
2009-12-21 13:35:00,11.24,11.25,11.24,11.24,158500.0,7.495,7.5017,7.495,7.495,158500.0
2009-12-21 13:40:00,11.24,11.25,11.23,11.24,190000.0,7.495,7.5017,7.4884,7.495,190000.0
2009-12-21 13:45:00,11.23,11.24,11.23,11.23,35200.0,7.4884,7.495,7.4884,7.4884,35200.0
2009-12-21 13:50:00,11.24,11.25,11.23,11.25,153700.0,7.495,7.5017,7.4884,7.5017,153700.0
2009-12-21 13:55:00,11.24,11.25,11.23,11.23,165200.0,7.495,7.5017,7.4884,7.4884,165200.0
2009-12-21 14:00:00,11.24,11.24,11.22,11.22,120100.0,7.495,7.495,7.4817,7.4817,120100.0
2009-12-21 14:05:00,11.22,11.25,11.22,11.24,251700.0,7.4817,7.5017,7.4817,7.495,251700.0
2009-12-21 14:10:00,11.25,11.25,11.23,11.24,132100.0,7.5017,7.5017,7.4884,7.495,132100.0
2009-12-21 14:15:00,11.24,11.25,11.22,11.22,271100.0,7.495,7.5017,7.4817,7.4817,271100.0
2009-12-21 14:20:00,11.22,11.22,11.2,11.21,191200.0,7.4817,7.4817,7.4684,7.475,191200.0
2009-12-21 14:25:00,11.2,11.21,11.19,11.2,99700.0,7.4684,7.475,7.4617,7.4684,99700.0
2009-12-21 14:30:00,11.19,11.2,11.19,11.2,44500.0,7.4617,7.4684,7.4617,7.4684,44500.0
2009-12-21 14:35:00,11.19,11.21,11.19,11.21,361000.0,7.4617,7.475,7.4617,7.475,361000.0
2009-12-21 14:40:00,11.2,11.2,11.18,11.18,207300.0,7.4684,7.4684,7.455,7.455,207300.0
2009-12-21 14:45:00,11.18,11.2,11.18,11.19,153200.0,7.455,7.4684,7.455,7.4617,153200.0
2009-12-21 14:50:00,11.2,11.2,11.19,11.19,49200.0,7.4684,7.4684,7.4617,7.4617,49200.0
2009-12-21 14:55:00,11.2,11.2,11.19,11.2,36600.0,7.4684,7.4684,7.4617,7.4684,36600.0
2009-12-21 15:00:00,11.2,11.2,11.18,11.19,143600.0,7.4684,7.4684,7.455,7.4617,143600.0
2009-12-21 15:05:00,11.18,11.2,11.18,11.19,61400.0,7.455,7.4684,7.455,7.4617,61400.0
2009-12-21 15:10:00,11.19,11.21,11.19,11.21,214500.0,7.4617,7.475,7.4617,7.475,214500.0
2009-12-21 15:15:00,11.21,11.22,11.2,11.2,155900.0,7.475,7.4817,7.4684,7.4684,155900.0
2009-12-21 15:20:00,11.2,11.21,11.2,11.2,21800.0,7.4684,7.475,7.4684,7.4684,21800.0
2009-12-21 15:25:00,11.21,11.23,11.2,11.23,157700.0,7.475,7.4884,7.4684,7.4884,157700.0
2009-12-21 15:30:00,11.22,11.23,11.22,11.23,127400.0,7.4817,7.4884,7.4817,7.4884,127400.0
2009-12-21 15:35:00,11.23,11.24,11.22,11.24,272300.0,7.4884,7.495,7.4817,7.495,272300.0
2009-12-21 15:40:00,11.23,11.24,11.17,11.17,399900.0,7.4884,7.495,7.4484,7.4484,399900.0
2009-12-21 15:45:00,11.17,11.18,11.17,11.17,238000.0,7.4484,7.455,7.4484,7.4484,238000.0
2009-12-21 15:50:00,11.17,11.18,11.17,11.17,477100.0,7.4484,7.455,7.4484,7.4484,477100.0
2009-12-21 15:55:00,11.17,11.18,11.15,11.15,1104000.0,7.4484,7.455,7.435,7.435,1104000.0
2009-12-22 09:30:00,11.22,11.23,11.18,11.2,42900.0,7.4817,7.4884,7.455,7.4684,42900.0
2009-12-22 09:35:00,11.2,11.2,11.18,11.18,271400.0,7.4684,7.4684,7.455,7.455,271400.0
2009-12-22 09:40:00,11.19,11.19,11.18,11.18,95300.0,7.4617,7.4617,7.455,7.455,95300.0
2009-12-22 09:45:00,11.18,11.23,11.18,11.23,281100.0,7.455,7.4884,7.455,7.4884,281100.0
2009-12-22 09:50:00,11.23,11.25,11.23,11.25,114800.0,7.4884,7.5017,7.4884,7.5017,114800.0
2009-12-22 09:55:00,11.24,11.26,11.23,11.24,235400.0,7.495,7.5084,7.4884,7.495,235400.0
2009-12-22 10:00:00,11.24,11.27,11.23,11.24,215400.0,7.495,7.5151,7.4884,7.495,215400.0
2009-12-22 10:05:00,11.24,11.26,11.23,11.26,229600.0,7.495,7.5084,7.4884,7.5084,229600.0
2009-12-22 10:10:00,11.25,11.26,11.2,11.21,275800.0,7.5017,7.5084,7.4684,7.475,275800.0
2009-12-22 10:15:00,11.2,11.23,11.19,11.21,265000.0,7.4684,7.4884,7.4617,7.475,265000.0
2009-12-22 10:20:00,11.21,11.22,11.2,11.21,75900.0,7.475,7.4817,7.4684,7.475,75900.0
2009-12-22 10:25:00,11.22,11.24,11.21,11.22,359000.0,7.4817,7.495,7.475,7.4817,359000.0
2009-12-22 10:30:00,11.22,11.22,11.21,11.22,134300.0,7.4817,7.4817,7.475,7.4817,134300.0
2009-12-22 10:35:00,11.21,11.23,11.21,11.22,76900.0,7.475,7.4884,7.475,7.4817,76900.0
2009-12-22 10:40:00,11.23,11.24,11.22,11.22,246600.0,7.4884,7.495,7.4817,7.4817,246600.0
2009-12-22 10:45:00,11.22,11.23,11.22,11.23,76100.0,7.4817,7.4884,7.4817,7.4884,76100.0
2009-12-22 10:50:00,11.23,11.23,11.22,11.22,96200.0,7.4884,7.4884,7.4817,7.4817,96200.0
2009-12-22 10:55:00,11.22,11.23,11.22,11.23,91200.0,7.4817,7.4884,7.4817,7.4884,91200.0
2009-12-22 11:00:00,11.23,11.24,11.22,11.23,75700.0,7.4884,7.495,7.4817,7.4884,75700.0
2009-12-22 11:05:00,11.24,11.26,11.23,11.26,155400.0,7.495,7.5084,7.4884,7.5084,155400.0
2009-12-22 11:10:00,11.26,11.28,11.26,11.28,122300.0,7.5084,7.5217,7.5084,7.5217,122300.0
2009-12-22 11:15:00,11.27,11.3,11.27,11.29,169600.0,7.5151,7.5351,7.5151,7.5284,169600.0
2009-12-22 11:20:00,11.3,11.31,11.29,11.3,164000.0,7.5351,7.5417,7.5284,7.5351,164000.0
2009-12-22 11:25:00,11.31,11.32,11.29,11.3,211800.0,7.5417,7.5484,7.5284,7.5351,211800.0
2009-12-22 11:30:00,11.3,11.3,11.29,11.29,82100.0,7.5351,7.5351,7.5284,7.5284,82100.0
2009-12-22 11:35:00,11.3,11.3,11.29,11.3,54900.0,7.5351,7.5351,7.5284,7.5351,54900.0
2009-12-22 11:40:00,11.3,11.3,11.29,11.3,85900.0,7.5351,7.5351,7.5284,7.5351,85900.0
2009-12-22 11:45:00,11.3,11.3,11.29,11.29,60600.0,7.5351,7.5351,7.5284,7.5284,60600.0
2009-12-22 11:50:00,11.3,11.3,11.29,11.29,52500.0,7.5351,7.5351,7.5284,7.5284,52500.0
2009-12-22 11:55:00,11.29,11.3,11.29,11.29,59600.0,7.5284,7.5351,7.5284,7.5284,59600.0
2009-12-22 12:00:00,11.3,11.3,11.29,11.3,61000.0,7.5351,7.5351,7.5284,7.5351,61000.0
2009-12-22 12:05:00,11.29,11.3,11.29,11.3,86000.0,7.5284,7.5351,7.5284,7.5351,86000.0
2009-12-22 12:10:00,11.3,11.3,11.28,11.29,525400.0,7.5351,7.5351,7.5217,7.5284,525400.0
2009-12-22 12:15:00,11.28,11.29,11.28,11.28,93900.0,7.5217,7.5284,7.5217,7.5217,93900.0
2009-12-22 12:20:00,11.29,11.29,11.27,11.27,363700.0,7.5284,7.5284,7.5151,7.5151,363700.0
2009-12-22 12:25:00,11.27,11.28,11.26,11.28,329200.0,7.5151,7.5217,7.5084,7.5217,329200.0
2009-12-22 12:30:00,11.27,11.29,11.27,11.28,423000.0,7.5151,7.5284,7.5151,7.5217,423000.0
2009-12-22 12:35:00,11.28,11.3,11.28,11.3,231400.0,7.5217,7.5351,7.5217,7.5351,231400.0
2009-12-22 12:40:00,11.29,11.31,11.29,11.3,249300.0,7.5284,7.5417,7.5284,7.5351,249300.0
2009-12-22 12:45:00,11.31,11.31,11.3,11.31,47000.0,7.5417,7.5417,7.5351,7.5417,47000.0
2009-12-22 12:50:00,11.31,11.31,11.3,11.31,87600.0,7.5417,7.5417,7.5351,7.5417,87600.0
2009-12-22 12:55:00,11.3,11.33,11.3,11.31,293600.0,7.5351,7.5551,7.5351,7.5417,293600.0
2009-12-22 13:00:00,11.31,11.32,11.31,11.32,42300.0,7.5417,7.5484,7.5417,7.5484,42300.0
2009-12-22 13:05:00,11.31,11.33,11.31,11.32,151600.0,7.5417,7.5551,7.5417,7.5484,151600.0
2009-12-22 13:10:00,11.33,11.34,11.32,11.34,105700.0,7.5551,7.5617,7.5484,7.5617,105700.0
2009-12-22 13:15:00,11.34,11.34,11.33,11.33,246300.0,7.5617,7.5617,7.5551,7.5551,246300.0
2009-12-22 13:20:00,11.33,11.34,11.32,11.33,314800.0,7.5551,7.5617,7.5484,7.5551,314800.0
2009-12-22 13:25:00,11.32,11.34,11.32,11.34,211200.0,7.5484,7.5617,7.5484,7.5617,211200.0
2009-12-22 13:30:00,11.33,11.34,11.3,11.3,352500.0,7.5551,7.5617,7.5351,7.5351,352500.0
2009-12-22 13:35:00,11.3,11.32,11.3,11.32,160700.0,7.5351,7.5484,7.5351,7.5484,160700.0
2009-12-22 13:40:00,11.31,11.32,11.31,11.31,77800.0,7.5417,7.5484,7.5417,7.5417,77800.0
2009-12-22 13:45:00,11.31,11.32,11.31,11.32,79500.0,7.5417,7.5484,7.5417,7.5484,79500.0
2009-12-22 13:50:00,11.32,11.32,11.31,11.32,96300.0,7.5484,7.5484,7.5417,7.5484,96300.0
2009-12-22 13:55:00,11.32,11.32,11.31,11.32,101900.0,7.5484,7.5484,7.5417,7.5484,101900.0
2009-12-22 14:00:00,11.32,11.32,11.31,11.32,115800.0,7.5484,7.5484,7.5417,7.5484,115800.0
2009-12-22 14:05:00,11.31,11.32,11.31,11.32,127000.0,7.5417,7.5484,7.5417,7.5484,127000.0
2009-12-22 14:10:00,11.31,11.32,11.31,11.32,202700.0,7.5417,7.5484,7.5417,7.5484,202700.0
2009-12-22 14:15:00,11.32,11.32,11.31,11.32,111000.0,7.5484,7.5484,7.5417,7.5484,111000.0
2009-12-22 14:20:00,11.32,11.33,11.31,11.33,227800.0,7.5484,7.5551,7.5417,7.5551,227800.0
2009-12-22 14:25:00,11.32,11.33,11.32,11.33,255800.0,7.5484,7.5551,7.5484,7.5551,255800.0
2009-12-22 14:30:00,11.32,11.33,11.31,11.31,294600.0,7.5484,7.5551,7.5417,7.5417,294600.0
2009-12-22 14:35:00,11.31,11.32,11.31,11.32,85900.0,7.5417,7.5484,7.5417,7.5484,85900.0
2009-12-22 14:40:00,11.32,11.35,11.31,11.35,291400.0,7.5484,7.5684,7.5417,7.5684,291400.0
2009-12-22 14:45:00,11.35,11.37,11.34,11.37,242400.0,7.5684,7.5817,7.5617,7.5817,242400.0
2009-12-22 14:50:00,11.37,11.38,11.36,11.37,226100.0,7.5817,7.5884,7.5751,7.5817,226100.0
2009-12-22 14:55:00,11.37,11.38,11.36,11.37,220000.0,7.5817,7.5884,7.5751,7.5817,220000.0
2009-12-22 15:00:00,11.36,11.37,11.34,11.36,249200.0,7.5751,7.5817,7.5617,7.5751,249200.0
2009-12-22 15:05:00,11.36,11.37,11.35,11.36,640500.0,7.5751,7.5817,7.5684,7.5751,640500.0
2009-12-22 15:10:00,11.36,11.37,11.35,11.36,164300.0,7.5751,7.5817,7.5684,7.5751,164300.0
2009-12-22 15:15:00,11.36,11.38,11.35,11.38,163500.0,7.5751,7.5884,7.5684,7.5884,163500.0
2009-12-22 15:20:00,11.37,11.38,11.37,11.38,158300.0,7.5817,7.5884,7.5817,7.5884,158300.0
2009-12-22 15:25:00,11.38,11.38,11.37,11.37,128500.0,7.5884,7.5884,7.5817,7.5817,128500.0
2009-12-22 15:30:00,11.38,11.4,11.37,11.39,356800.0,7.5884,7.6017,7.5817,7.5951,356800.0
2009-12-22 15:35:00,11.39,11.4,11.39,11.4,296400.0,7.5951,7.6017,7.5951,7.6017,296400.0
2009-12-22 15:40:00,11.39,11.4,11.34,11.35,496900.0,7.5951,7.6017,7.5617,7.5684,496900.0
2009-12-22 15:45:00,11.35,11.36,11.34,11.36,432600.0,7.5684,7.5751,7.5617,7.5751,432600.0
2009-12-22 15:50:00,11.36,11.38,11.35,11.37,498900.0,7.5751,7.5884,7.5684,7.5817,498900.0
2009-12-22 15:55:00,11.37,11.37,11.28,11.3,1956700.0,7.5817,7.5817,7.5217,7.5351,1956700.0
2009-12-23 09:30:00,11.33,11.33,11.23,11.32,121800.0,7.5551,7.5551,7.4884,7.5484,121800.0
2009-12-23 09:35:00,11.32,11.35,11.31,11.34,136500.0,7.5484,7.5684,7.5417,7.5617,136500.0
2009-12-23 09:40:00,11.34,11.36,11.34,11.35,266900.0,7.5617,7.5751,7.5617,7.5684,266900.0
2009-12-23 09:45:00,11.35,11.35,11.34,11.35,66600.0,7.5684,7.5684,7.5617,7.5684,66600.0
2009-12-23 09:50:00,11.35,11.35,11.32,11.34,204400.0,7.5684,7.5684,7.5484,7.5617,204400.0
2009-12-23 09:55:00,11.33,11.34,11.33,11.33,64600.0,7.5551,7.5617,7.5551,7.5551,64600.0
2009-12-23 10:00:00,11.33,11.33,11.27,11.28,111700.0,7.5551,7.5551,7.5151,7.5217,111700.0
2009-12-23 10:05:00,11.28,11.3,11.28,11.29,171000.0,7.5217,7.5351,7.5217,7.5284,171000.0
2009-12-23 10:10:00,11.29,11.31,11.29,11.3,156400.0,7.5284,7.5417,7.5284,7.5351,156400.0
2009-12-23 10:15:00,11.3,11.3,11.29,11.3,54500.0,7.5351,7.5351,7.5284,7.5351,54500.0
2009-12-23 10:20:00,11.3,11.31,11.29,11.3,204800.0,7.5351,7.5417,7.5284,7.5351,204800.0
2009-12-23 10:25:00,11.3,11.32,11.3,11.31,56100.0,7.5351,7.5484,7.5351,7.5417,56100.0
2009-12-23 10:30:00,11.32,11.33,11.31,11.32,71700.0,7.5484,7.5551,7.5417,7.5484,71700.0
2009-12-23 10:35:00,11.33,11.33,11.32,11.32,46100.0,7.5551,7.5551,7.5484,7.5484,46100.0
2009-12-23 10:40:00,11.32,11.33,11.32,11.32,16400.0,7.5484,7.5551,7.5484,7.5484,16400.0
2009-12-23 10:45:00,11.33,11.33,11.3,11.3,60300.0,7.5551,7.5551,7.5351,7.5351,60300.0
2009-12-23 10:50:00,11.31,11.31,11.3,11.3,8300.0,7.5417,7.5417,7.5351,7.5351,8300.0
2009-12-23 10:55:00,11.3,11.31,11.3,11.3,13700.0,7.5351,7.5417,7.5351,7.5351,13700.0
2009-12-23 11:00:00,11.3,11.31,11.3,11.3,25100.0,7.5351,7.5417,7.5351,7.5351,25100.0
2009-12-23 11:05:00,11.31,11.31,11.3,11.31,24100.0,7.5417,7.5417,7.5351,7.5417,24100.0
2009-12-23 11:10:00,11.31,11.31,11.29,11.29,71600.0,7.5417,7.5417,7.5284,7.5284,71600.0
2009-12-23 11:15:00,11.29,11.3,11.29,11.3,8200.0,7.5284,7.5351,7.5284,7.5351,8200.0
2009-12-23 11:20:00,11.29,11.3,11.29,11.29,23100.0,7.5284,7.5351,7.5284,7.5284,23100.0
2009-12-23 11:25:00,11.29,11.3,11.28,11.28,66100.0,7.5284,7.5351,7.5217,7.5217,66100.0
2009-12-23 11:30:00,11.28,11.29,11.28,11.29,21000.0,7.5217,7.5284,7.5217,7.5284,21000.0
2009-12-23 11:35:00,11.28,11.29,11.28,11.28,30400.0,7.5217,7.5284,7.5217,7.5217,30400.0
2009-12-23 11:40:00,11.28,11.29,11.24,11.24,114700.0,7.5217,7.5284,7.495,7.495,114700.0
2009-12-23 11:45:00,11.24,11.26,11.24,11.25,137300.0,7.495,7.5084,7.495,7.5017,137300.0
2009-12-23 11:50:00,11.26,11.27,11.25,11.27,61600.0,7.5084,7.5151,7.5017,7.5151,61600.0
2009-12-23 11:55:00,11.27,11.28,11.26,11.27,141000.0,7.5151,7.5217,7.5084,7.5151,141000.0
2009-12-23 12:00:00,11.27,11.27,11.26,11.27,42800.0,7.5151,7.5151,7.5084,7.5151,42800.0
2009-12-23 12:05:00,11.27,11.28,11.26,11.27,78900.0,7.5151,7.5217,7.5084,7.5151,78900.0
2009-12-23 12:10:00,11.27,11.27,11.23,11.24,158700.0,7.5151,7.5151,7.4884,7.495,158700.0
2009-12-23 12:15:00,11.24,11.25,11.23,11.25,77000.0,7.495,7.5017,7.4884,7.5017,77000.0
2009-12-23 12:20:00,11.25,11.25,11.24,11.25,21100.0,7.5017,7.5017,7.495,7.5017,21100.0
2009-12-23 12:25:00,11.24,11.25,11.24,11.25,24000.0,7.495,7.5017,7.495,7.5017,24000.0
2009-12-23 12:30:00,11.25,11.25,11.24,11.24,29100.0,7.5017,7.5017,7.495,7.495,29100.0
2009-12-23 12:35:00,11.24,11.25,11.24,11.25,31800.0,7.495,7.5017,7.495,7.5017,31800.0
2009-12-23 12:40:00,11.24,11.25,11.24,11.24,83300.0,7.495,7.5017,7.495,7.495,83300.0
2009-12-23 12:45:00,11.23,11.24,11.23,11.24,8200.0,7.4884,7.495,7.4884,7.495,8200.0
2009-12-23 12:50:00,11.24,11.24,11.23,11.23,47200.0,7.495,7.495,7.4884,7.4884,47200.0
2009-12-23 12:55:00,11.24,11.24,11.2,11.22,224900.0,7.495,7.495,7.4684,7.4817,224900.0
2009-12-23 13:00:00,11.22,11.22,11.21,11.22,40400.0,7.4817,7.4817,7.475,7.4817,40400.0
2009-12-23 13:05:00,11.22,11.22,11.21,11.22,72500.0,7.4817,7.4817,7.475,7.4817,72500.0
2009-12-23 13:10:00,11.22,11.23,11.21,11.22,57200.0,7.4817,7.4884,7.475,7.4817,57200.0
2009-12-23 13:15:00,11.22,11.22,11.21,11.22,99000.0,7.4817,7.4817,7.475,7.4817,99000.0
2009-12-23 13:20:00,11.21,11.22,11.21,11.21,45200.0,7.475,7.4817,7.475,7.475,45200.0
2009-12-23 13:25:00,11.22,11.22,11.19,11.19,202500.0,7.4817,7.4817,7.4617,7.4617,202500.0
2009-12-23 13:30:00,11.19,11.22,11.19,11.22,123100.0,7.4617,7.4817,7.4617,7.4817,123100.0
2009-12-23 13:35:00,11.22,11.22,11.2,11.2,49500.0,7.4817,7.4817,7.4684,7.4684,49500.0
2009-12-23 13:40:00,11.21,11.21,11.2,11.21,10100.0,7.475,7.475,7.4684,7.475,10100.0
2009-12-23 13:45:00,11.2,11.21,11.2,11.21,9000.0,7.4684,7.475,7.4684,7.475,9000.0
2009-12-23 13:50:00,11.21,11.25,11.2,11.25,205400.0,7.475,7.5017,7.4684,7.5017,205400.0
2009-12-23 13:55:00,11.25,11.25,11.24,11.25,103000.0,7.5017,7.5017,7.495,7.5017,103000.0
2009-12-23 14:00:00,11.25,11.25,11.24,11.25,97600.0,7.5017,7.5017,7.495,7.5017,97600.0
2009-12-23 14:05:00,11.25,11.27,11.24,11.26,71400.0,7.5017,7.5151,7.495,7.5084,71400.0
2009-12-23 14:10:00,11.26,11.27,11.26,11.26,38400.0,7.5084,7.5151,7.5084,7.5084,38400.0
2009-12-23 14:15:00,11.26,11.27,11.25,11.26,49400.0,7.5084,7.5151,7.5017,7.5084,49400.0
2009-12-23 14:20:00,11.25,11.26,11.25,11.26,17200.0,7.5017,7.5084,7.5017,7.5084,17200.0
2009-12-23 14:25:00,11.26,11.26,11.25,11.25,33500.0,7.5084,7.5084,7.5017,7.5017,33500.0
2009-12-23 14:30:00,11.26,11.26,11.25,11.25,19800.0,7.5084,7.5084,7.5017,7.5017,19800.0
2009-12-23 14:35:00,11.26,11.26,11.24,11.25,81800.0,7.5084,7.5084,7.495,7.5017,81800.0
2009-12-23 14:40:00,11.25,11.25,11.23,11.23,106800.0,7.5017,7.5017,7.4884,7.4884,106800.0
2009-12-23 14:45:00,11.23,11.24,11.22,11.23,69800.0,7.4884,7.495,7.4817,7.4884,69800.0
2009-12-23 14:50:00,11.22,11.24,11.21,11.24,336400.0,7.4817,7.495,7.475,7.495,336400.0
2009-12-23 14:55:00,11.24,11.24,11.22,11.23,81000.0,7.495,7.495,7.4817,7.4884,81000.0
2009-12-23 15:00:00,11.23,11.23,11.22,11.22,35600.0,7.4884,7.4884,7.4817,7.4817,35600.0
2009-12-23 15:05:00,11.22,11.23,11.21,11.23,413400.0,7.4817,7.4884,7.475,7.4884,413400.0
2009-12-23 15:10:00,11.23,11.23,11.22,11.23,49400.0,7.4884,7.4884,7.4817,7.4884,49400.0
2009-12-23 15:15:00,11.22,11.23,11.19,11.2,433000.0,7.4817,7.4884,7.4617,7.4684,433000.0
2009-12-23 15:20:00,11.2,11.21,11.19,11.2,232600.0,7.4684,7.475,7.4617,7.4684,232600.0
2009-12-23 15:25:00,11.2,11.21,11.19,11.19,91200.0,7.4684,7.475,7.4617,7.4617,91200.0
2009-12-23 15:30:00,11.19,11.2,11.18,11.18,112200.0,7.4617,7.4684,7.455,7.455,112200.0
2009-12-23 15:35:00,11.19,11.19,11.17,11.17,105300.0,7.4617,7.4617,7.4484,7.4484,105300.0
2009-12-23 15:40:00,11.17,11.19,11.17,11.18,146900.0,7.4484,7.4617,7.4484,7.455,146900.0
2009-12-23 15:45:00,11.18,11.19,11.16,11.18,660300.0,7.455,7.4617,7.4417,7.455,660300.0
2009-12-23 15:50:00,11.19,11.19,11.18,11.18,135900.0,7.4617,7.4617,7.455,7.455,135900.0
2009-12-23 15:55:00,11.19,11.19,11.15,11.16,445400.0,7.4617,7.4617,7.435,7.4417,445400.0
2009-12-24 09:30:00,11.34,11.34,11.24,11.26,286500.0,7.5617,7.5617,7.495,7.5084,286500.0
2009-12-24 09:35:00,11.25,11.32,11.25,11.25,300500.0,7.5017,7.5484,7.5017,7.5017,300500.0
2009-12-24 09:40:00,11.26,11.28,11.24,11.28,238400.0,7.5084,7.5217,7.495,7.5217,238400.0
2009-12-24 09:45:00,11.28,11.29,11.24,11.26,241100.0,7.5217,7.5284,7.495,7.5084,241100.0
2009-12-24 09:50:00,11.25,11.26,11.21,11.24,229400.0,7.5017,7.5084,7.475,7.495,229400.0
2009-12-24 09:55:00,11.25,11.28,11.2,11.21,176000.0,7.5017,7.5217,7.4684,7.475,176000.0
2009-12-24 10:00:00,11.21,11.27,11.21,11.27,73000.0,7.475,7.5151,7.475,7.5151,73000.0
2009-12-24 10:05:00,11.27,11.31,11.25,11.28,396600.0,7.5151,7.5417,7.5017,7.5217,396600.0
2009-12-24 10:10:00,11.28,11.3,11.28,11.29,77000.0,7.5217,7.5351,7.5217,7.5284,77000.0
2009-12-24 10:15:00,11.3,11.3,11.29,11.3,62400.0,7.5351,7.5351,7.5284,7.5351,62400.0
2009-12-24 10:20:00,11.3,11.3,11.25,11.25,196600.0,7.5351,7.5351,7.5017,7.5017,196600.0
2009-12-24 10:25:00,11.25,11.26,11.24,11.25,119100.0,7.5017,7.5084,7.495,7.5017,119100.0
2009-12-24 10:30:00,11.25,11.26,11.24,11.25,70700.0,7.5017,7.5084,7.495,7.5017,70700.0
2009-12-24 10:35:00,11.25,11.26,11.21,11.23,370800.0,7.5017,7.5084,7.475,7.4884,370800.0
2009-12-24 10:40:00,11.24,11.24,11.23,11.23,37500.0,7.495,7.495,7.4884,7.4884,37500.0
2009-12-24 10:45:00,11.24,11.24,11.23,11.23,18700.0,7.495,7.495,7.4884,7.4884,18700.0
2009-12-24 10:50:00,11.23,11.24,11.23,11.23,40200.0,7.4884,7.495,7.4884,7.4884,40200.0
2009-12-24 10:55:00,11.24,11.24,11.23,11.23,27900.0,7.495,7.495,7.4884,7.4884,27900.0
2009-12-24 11:00:00,11.24,11.24,11.23,11.23,53800.0,7.495,7.495,7.4884,7.4884,53800.0
2009-12-24 11:05:00,11.23,11.24,11.23,11.24,43100.0,7.4884,7.495,7.4884,7.495,43100.0
2009-12-24 11:10:00,11.24,11.24,11.23,11.24,8800.0,7.495,7.495,7.4884,7.495,8800.0
2009-12-24 11:15:00,11.24,11.24,11.23,11.23,19300.0,7.495,7.495,7.4884,7.4884,19300.0
2009-12-24 11:20:00,11.24,11.24,11.21,11.22,117500.0,7.495,7.495,7.475,7.4817,117500.0
2009-12-24 11:25:00,11.21,11.22,11.21,11.21,34800.0,7.475,7.4817,7.475,7.475,34800.0
2009-12-24 11:30:00,11.21,11.24,11.21,11.23,136900.0,7.475,7.495,7.475,7.4884,136900.0
2009-12-24 11:35:00,11.23,11.25,11.23,11.25,65700.0,7.4884,7.5017,7.4884,7.5017,65700.0
2009-12-24 11:40:00,11.25,11.25,11.24,11.24,20900.0,7.5017,7.5017,7.495,7.495,20900.0
2009-12-24 11:45:00,11.25,11.25,11.24,11.25,27100.0,7.5017,7.5017,7.495,7.5017,27100.0
2009-12-24 11:50:00,11.25,11.25,11.24,11.25,16100.0,7.5017,7.5017,7.495,7.5017,16100.0
2009-12-24 11:55:00,11.25,11.27,11.24,11.27,66600.0,7.5017,7.5151,7.495,7.5151,66600.0
2009-12-24 12:00:00,11.27,11.27,11.25,11.26,103400.0,7.5151,7.5151,7.5017,7.5084,103400.0
2009-12-24 12:05:00,11.25,11.26,11.25,11.25,10300.0,7.5017,7.5084,7.5017,7.5017,10300.0
2009-12-24 12:10:00,11.26,11.26,11.25,11.26,10400.0,7.5084,7.5084,7.5017,7.5084,10400.0
2009-12-24 12:15:00,11.26,11.26,11.25,11.26,34400.0,7.5084,7.5084,7.5017,7.5084,34400.0
2009-12-24 12:20:00,11.26,11.26,11.25,11.26,15000.0,7.5084,7.5084,7.5017,7.5084,15000.0
2009-12-24 12:25:00,11.26,11.26,11.25,11.25,20400.0,7.5084,7.5084,7.5017,7.5017,20400.0
2009-12-24 12:30:00,11.26,11.26,11.25,11.25,50500.0,7.5084,7.5084,7.5017,7.5017,50500.0
2009-12-24 12:35:00,11.25,11.26,11.25,11.25,24200.0,7.5017,7.5084,7.5017,7.5017,24200.0
2009-12-24 12:40:00,11.26,11.26,11.25,11.26,16800.0,7.5084,7.5084,7.5017,7.5084,16800.0
2009-12-24 12:45:00,11.25,11.26,11.25,11.25,23100.0,7.5017,7.5084,7.5017,7.5017,23100.0
2009-12-24 12:50:00,11.26,11.28,11.25,11.27,147700.0,7.5084,7.5217,7.5017,7.5151,147700.0
2009-12-24 12:55:00,11.27,11.28,11.27,11.28,158500.0,7.5151,7.5217,7.5151,7.5217,158500.0
2009-12-28 09:30:00,11.3,11.3,11.25,11.26,70600.0,7.5351,7.5351,7.5017,7.5084,70600.0
2009-12-28 09:35:00,11.26,11.29,11.25,11.29,59400.0,7.5084,7.5284,7.5017,7.5284,59400.0
2009-12-28 09:40:00,11.28,11.3,11.28,11.3,39700.0,7.5217,7.5351,7.5217,7.5351,39700.0
2009-12-28 09:45:00,11.29,11.3,11.28,11.28,70100.0,7.5284,7.5351,7.5217,7.5217,70100.0
2009-12-28 09:50:00,11.28,11.29,11.28,11.28,11500.0,7.5217,7.5284,7.5217,7.5217,11500.0
2009-12-28 09:55:00,11.28,11.28,11.26,11.26,31800.0,7.5217,7.5217,7.5084,7.5084,31800.0
2009-12-28 10:00:00,11.27,11.28,11.26,11.28,80900.0,7.5151,7.5217,7.5084,7.5217,80900.0
2009-12-28 10:05:00,11.28,11.28,11.27,11.28,15000.0,7.5217,7.5217,7.5151,7.5217,15000.0
2009-12-28 10:10:00,11.27,11.28,11.27,11.27,49900.0,7.5151,7.5217,7.5151,7.5151,49900.0
2009-12-28 10:15:00,11.26,11.27,11.25,11.26,38900.0,7.5084,7.5151,7.5017,7.5084,38900.0
2009-12-28 10:20:00,11.26,11.26,11.24,11.24,28500.0,7.5084,7.5084,7.495,7.495,28500.0
2009-12-28 10:25:00,11.24,11.25,11.23,11.23,56600.0,7.495,7.5017,7.4884,7.4884,56600.0
2009-12-28 10:30:00,11.24,11.24,11.23,11.23,21000.0,7.495,7.495,7.4884,7.4884,21000.0
2009-12-28 10:35:00,11.23,11.24,11.23,11.23,33300.0,7.4884,7.495,7.4884,7.4884,33300.0
2009-12-28 10:40:00,11.22,11.24,11.22,11.23,77000.0,7.4817,7.495,7.4817,7.4884,77000.0
2009-12-28 10:45:00,11.23,11.24,11.23,11.23,10000.0,7.4884,7.495,7.4884,7.4884,10000.0
2009-12-28 10:50:00,11.24,11.24,11.23,11.23,14400.0,7.495,7.495,7.4884,7.4884,14400.0
2009-12-28 10:55:00,11.24,11.24,11.23,11.23,14400.0,7.495,7.495,7.4884,7.4884,14400.0
2009-12-28 11:00:00,11.23,11.24,11.21,11.21,40600.0,7.4884,7.495,7.475,7.475,40600.0
2009-12-28 11:05:00,11.22,11.22,11.21,11.21,15200.0,7.4817,7.4817,7.475,7.475,15200.0
2009-12-28 11:10:00,11.21,11.22,11.21,11.21,23600.0,7.475,7.4817,7.475,7.475,23600.0
2009-12-28 11:15:00,11.21,11.22,11.21,11.22,10200.0,7.475,7.4817,7.475,7.4817,10200.0
2009-12-28 11:20:00,11.21,11.22,11.21,11.21,14300.0,7.475,7.4817,7.475,7.475,14300.0
2009-12-28 11:25:00,11.21,11.22,11.21,11.22,10400.0,7.475,7.4817,7.475,7.4817,10400.0
2009-12-28 11:30:00,11.22,11.22,11.21,11.22,24500.0,7.4817,7.4817,7.475,7.4817,24500.0
2009-12-28 11:35:00,11.22,11.22,11.21,11.22,16500.0,7.4817,7.4817,7.475,7.4817,16500.0
2009-12-28 11:40:00,11.22,11.22,11.21,11.21,27600.0,7.4817,7.4817,7.475,7.475,27600.0
2009-12-28 11:45:00,11.22,11.22,11.2,11.21,47400.0,7.4817,7.4817,7.4684,7.475,47400.0
2009-12-28 11:50:00,11.2,11.21,11.2,11.2,11700.0,7.4684,7.475,7.4684,7.4684,11700.0
2009-12-28 11:55:00,11.2,11.21,11.2,11.2,35000.0,7.4684,7.475,7.4684,7.4684,35000.0
2009-12-28 12:00:00,11.21,11.21,11.2,11.2,16800.0,7.475,7.475,7.4684,7.4684,16800.0
2009-12-28 12:05:00,11.2,11.21,11.18,11.18,53500.0,7.4684,7.475,7.455,7.455,53500.0
2009-12-28 12:10:00,11.18,11.19,11.18,11.19,28600.0,7.455,7.4617,7.455,7.4617,28600.0
2009-12-28 12:15:00,11.19,11.19,11.18,11.19,19200.0,7.4617,7.4617,7.455,7.4617,19200.0
2009-12-28 12:20:00,11.18,11.19,11.18,11.19,20000.0,7.455,7.4617,7.455,7.4617,20000.0
2009-12-28 12:25:00,11.18,11.19,11.18,11.19,26600.0,7.455,7.4617,7.455,7.4617,26600.0
2009-12-28 12:30:00,11.18,11.19,11.18,11.18,9900.0,7.455,7.4617,7.455,7.455,9900.0
2009-12-28 12:35:00,11.19,11.19,11.18,11.19,54100.0,7.4617,7.4617,7.455,7.4617,54100.0
2009-12-28 12:40:00,11.19,11.19,11.18,11.18,28900.0,7.4617,7.4617,7.455,7.455,28900.0
2009-12-28 12:45:00,11.19,11.2,11.19,11.2,42600.0,7.4617,7.4684,7.4617,7.4684,42600.0
2009-12-28 12:50:00,11.19,11.21,11.19,11.2,45000.0,7.4617,7.475,7.4617,7.4684,45000.0
2009-12-28 12:55:00,11.2,11.21,11.19,11.2,43600.0,7.4684,7.475,7.4617,7.4684,43600.0
2009-12-28 13:00:00,11.2,11.2,11.19,11.2,21600.0,7.4684,7.4684,7.4617,7.4684,21600.0
2009-12-28 13:05:00,11.2,11.21,11.19,11.2,104500.0,7.4684,7.475,7.4617,7.4684,104500.0
2009-12-28 13:10:00,11.2,11.21,11.2,11.2,17500.0,7.4684,7.475,7.4684,7.4684,17500.0
2009-12-28 13:15:00,11.21,11.21,11.2,11.2,21600.0,7.475,7.475,7.4684,7.4684,21600.0
2009-12-28 13:20:00,11.21,11.21,11.2,11.2,8600.0,7.475,7.475,7.4684,7.4684,8600.0
2009-12-28 13:25:00,11.2,11.21,11.2,11.2,14300.0,7.4684,7.475,7.4684,7.4684,14300.0
2009-12-28 13:30:00,11.2,11.21,11.19,11.19,42500.0,7.4684,7.475,7.4617,7.4617,42500.0
2009-12-28 13:35:00,11.19,11.2,11.19,11.19,18100.0,7.4617,7.4684,7.4617,7.4617,18100.0
2009-12-28 13:40:00,11.19,11.2,11.19,11.2,15800.0,7.4617,7.4684,7.4617,7.4684,15800.0
2009-12-28 13:45:00,11.19,11.2,11.18,11.18,29700.0,7.4617,7.4684,7.455,7.455,29700.0
2009-12-28 13:50:00,11.18,11.19,11.18,11.18,22300.0,7.455,7.4617,7.455,7.455,22300.0
2009-12-28 13:55:00,11.19,11.19,11.18,11.18,22300.0,7.4617,7.4617,7.455,7.455,22300.0
2009-12-28 14:00:00,11.19,11.19,11.17,11.17,75700.0,7.4617,7.4617,7.4484,7.4484,75700.0
2009-12-28 14:05:00,11.16,11.17,11.15,11.16,134700.0,7.4417,7.4484,7.435,7.4417,134700.0
2009-12-28 14:10:00,11.15,11.16,11.14,11.14,50700.0,7.435,7.4417,7.4284,7.4284,50700.0
2009-12-28 14:15:00,11.14,11.17,11.14,11.17,149100.0,7.4284,7.4484,7.4284,7.4484,149100.0
2009-12-28 14:20:00,11.17,11.17,11.16,11.16,71700.0,7.4484,7.4484,7.4417,7.4417,71700.0
2009-12-28 14:25:00,11.16,11.17,11.16,11.16,33500.0,7.4417,7.4484,7.4417,7.4417,33500.0
2009-12-28 14:30:00,11.16,11.17,11.16,11.16,21200.0,7.4417,7.4484,7.4417,7.4417,21200.0
2009-12-28 14:35:00,11.16,11.17,11.16,11.16,34200.0,7.4417,7.4484,7.4417,7.4417,34200.0
2009-12-28 14:40:00,11.16,11.17,11.16,11.16,14900.0,7.4417,7.4484,7.4417,7.4417,14900.0
2009-12-28 14:45:00,11.16,11.18,11.16,11.18,70800.0,7.4417,7.455,7.4417,7.455,70800.0
2009-12-28 14:50:00,11.18,11.18,11.17,11.18,20500.0,7.455,7.455,7.4484,7.455,20500.0
2009-12-28 14:55:00,11.17,11.18,11.17,11.17,22600.0,7.4484,7.455,7.4484,7.4484,22600.0
2009-12-28 15:00:00,11.17,11.18,11.17,11.17,34100.0,7.4484,7.455,7.4484,7.4484,34100.0
2009-12-28 15:05:00,11.17,11.18,11.17,11.17,25500.0,7.4484,7.455,7.4484,7.4484,25500.0
2009-12-28 15:10:00,11.17,11.18,11.17,11.17,66300.0,7.4484,7.455,7.4484,7.4484,66300.0
2009-12-28 15:15:00,11.17,11.18,11.17,11.18,23600.0,7.4484,7.455,7.4484,7.455,23600.0
2009-12-28 15:20:00,11.17,11.18,11.15,11.16,82600.0,7.4484,7.455,7.435,7.4417,82600.0
2009-12-28 15:25:00,11.16,11.16,11.15,11.15,30900.0,7.4417,7.4417,7.435,7.435,30900.0
2009-12-28 15:30:00,11.15,11.16,11.15,11.16,68400.0,7.435,7.4417,7.435,7.4417,68400.0
2009-12-28 15:35:00,11.16,11.17,11.15,11.16,74600.0,7.4417,7.4484,7.435,7.4417,74600.0
2009-12-28 15:40:00,11.17,11.18,11.16,11.18,66300.0,7.4484,7.455,7.4417,7.455,66300.0
2009-12-28 15:45:00,11.18,11.18,11.17,11.17,52200.0,7.455,7.455,7.4484,7.4484,52200.0
2009-12-28 15:50:00,11.18,11.18,11.14,11.15,237400.0,7.455,7.455,7.4284,7.435,237400.0
2009-12-28 15:55:00,11.15,11.19,11.14,11.16,437100.0,7.435,7.4617,7.4284,7.4417,437100.0
2009-12-29 09:30:00,11.27,11.32,11.25,11.26,235600.0,7.5151,7.5484,7.5017,7.5084,235600.0
2009-12-29 09:35:00,11.26,11.26,11.22,11.23,127200.0,7.5084,7.5084,7.4817,7.4884,127200.0
2009-12-29 09:40:00,11.23,11.25,11.22,11.24,141300.0,7.4884,7.5017,7.4817,7.495,141300.0
2009-12-29 09:45:00,11.24,11.26,11.23,11.26,93600.0,7.495,7.5084,7.4884,7.5084,93600.0
2009-12-29 09:50:00,11.26,11.26,11.23,11.24,131500.0,7.5084,7.5084,7.4884,7.495,131500.0
2009-12-29 09:55:00,11.23,11.24,11.23,11.23,41300.0,7.4884,7.495,7.4884,7.4884,41300.0
2009-12-29 10:00:00,11.24,11.24,11.23,11.24,66600.0,7.495,7.495,7.4884,7.495,66600.0
2009-12-29 10:05:00,11.23,11.24,11.23,11.24,42700.0,7.4884,7.495,7.4884,7.495,42700.0
2009-12-29 10:10:00,11.23,11.26,11.23,11.26,164200.0,7.4884,7.5084,7.4884,7.5084,164200.0
2009-12-29 10:15:00,11.26,11.27,11.25,11.26,165800.0,7.5084,7.5151,7.5017,7.5084,165800.0
2009-12-29 10:20:00,11.27,11.27,11.26,11.27,38800.0,7.5151,7.5151,7.5084,7.5151,38800.0
2009-12-29 10:25:00,11.27,11.27,11.26,11.26,96100.0,7.5151,7.5151,7.5084,7.5084,96100.0
2009-12-29 10:30:00,11.27,11.27,11.26,11.27,35800.0,7.5151,7.5151,7.5084,7.5151,35800.0
2009-12-29 10:35:00,11.27,11.27,11.25,11.25,170300.0,7.5151,7.5151,7.5017,7.5017,170300.0
2009-12-29 10:40:00,11.25,11.26,11.24,11.24,138800.0,7.5017,7.5084,7.495,7.495,138800.0
2009-12-29 10:45:00,11.24,11.25,11.24,11.25,133200.0,7.495,7.5017,7.495,7.5017,133200.0
2009-12-29 10:50:00,11.24,11.26,11.23,11.23,175200.0,7.495,7.5084,7.4884,7.4884,175200.0
2009-12-29 10:55:00,11.23,11.24,11.23,11.23,64700.0,7.4884,7.495,7.4884,7.4884,64700.0
2009-12-29 11:00:00,11.23,11.24,11.23,11.23,70400.0,7.4884,7.495,7.4884,7.4884,70400.0
2009-12-29 11:05:00,11.24,11.24,11.23,11.24,81600.0,7.495,7.495,7.4884,7.495,81600.0
2009-12-29 11:10:00,11.23,11.24,11.21,11.22,103700.0,7.4884,7.495,7.475,7.4817,103700.0
2009-12-29 11:15:00,11.22,11.22,11.21,11.22,28300.0,7.4817,7.4817,7.475,7.4817,28300.0
2009-12-29 11:20:00,11.22,11.25,11.21,11.25,112600.0,7.4817,7.5017,7.475,7.5017,112600.0
2009-12-29 11:25:00,11.25,11.25,11.24,11.25,34700.0,7.5017,7.5017,7.495,7.5017,34700.0
2009-12-29 11:30:00,11.25,11.25,11.22,11.22,148200.0,7.5017,7.5017,7.4817,7.4817,148200.0
2009-12-29 11:35:00,11.22,11.22,11.21,11.22,38700.0,7.4817,7.4817,7.475,7.4817,38700.0
2009-12-29 11:40:00,11.22,11.24,11.21,11.24,82900.0,7.4817,7.495,7.475,7.495,82900.0
2009-12-29 11:45:00,11.23,11.25,11.23,11.25,37500.0,7.4884,7.5017,7.4884,7.5017,37500.0
2009-12-29 11:50:00,11.25,11.25,11.24,11.25,38000.0,7.5017,7.5017,7.495,7.5017,38000.0
2009-12-29 11:55:00,11.25,11.25,11.24,11.24,23600.0,7.5017,7.5017,7.495,7.495,23600.0
2009-12-29 12:00:00,11.24,11.25,11.24,11.24,67200.0,7.495,7.5017,7.495,7.495,67200.0
2009-12-29 12:05:00,11.24,11.25,11.22,11.25,128700.0,7.495,7.5017,7.4817,7.5017,128700.0
2009-12-29 12:10:00,11.25,11.25,11.24,11.25,55600.0,7.5017,7.5017,7.495,7.5017,55600.0
2009-12-29 12:15:00,11.25,11.25,11.24,11.24,23600.0,7.5017,7.5017,7.495,7.495,23600.0
2009-12-29 12:20:00,11.25,11.25,11.24,11.25,64100.0,7.5017,7.5017,7.495,7.5017,64100.0
2009-12-29 12:25:00,11.24,11.25,11.24,11.24,41900.0,7.495,7.5017,7.495,7.495,41900.0
2009-12-29 12:30:00,11.24,11.26,11.23,11.24,206100.0,7.495,7.5084,7.4884,7.495,206100.0
2009-12-29 12:35:00,11.25,11.25,11.24,11.25,142000.0,7.5017,7.5017,7.495,7.5017,142000.0
2009-12-29 12:40:00,11.25,11.26,11.24,11.26,69400.0,7.5017,7.5084,7.495,7.5084,69400.0
2009-12-29 12:45:00,11.25,11.26,11.25,11.26,38600.0,7.5017,7.5084,7.5017,7.5084,38600.0
2009-12-29 12:50:00,11.26,11.27,11.26,11.27,54000.0,7.5084,7.5151,7.5084,7.5151,54000.0
2009-12-29 12:55:00,11.26,11.27,11.26,11.27,43800.0,7.5084,7.5151,7.5084,7.5151,43800.0
2009-12-29 13:00:00,11.27,11.27,11.26,11.26,34100.0,7.5151,7.5151,7.5084,7.5084,34100.0
2009-12-29 13:05:00,11.27,11.27,11.25,11.25,159600.0,7.5151,7.5151,7.5017,7.5017,159600.0
2009-12-29 13:10:00,11.25,11.26,11.25,11.26,29500.0,7.5017,7.5084,7.5017,7.5084,29500.0
2009-12-29 13:15:00,11.26,11.26,11.25,11.25,39200.0,7.5084,7.5084,7.5017,7.5017,39200.0
2009-12-29 13:20:00,11.26,11.26,11.25,11.26,15800.0,7.5084,7.5084,7.5017,7.5084,15800.0
2009-12-29 13:25:00,11.26,11.26,11.25,11.26,21200.0,7.5084,7.5084,7.5017,7.5084,21200.0
2009-12-29 13:30:00,11.25,11.26,11.25,11.25,13700.0,7.5017,7.5084,7.5017,7.5017,13700.0
2009-12-29 13:35:00,11.26,11.26,11.25,11.25,14000.0,7.5084,7.5084,7.5017,7.5017,14000.0
2009-12-29 13:40:00,11.26,11.26,11.24,11.25,228800.0,7.5084,7.5084,7.495,7.5017,228800.0
2009-12-29 13:45:00,11.25,11.26,11.24,11.25,42600.0,7.5017,7.5084,7.495,7.5017,42600.0
2009-12-29 13:50:00,11.26,11.26,11.25,11.26,40900.0,7.5084,7.5084,7.5017,7.5084,40900.0
2009-12-29 13:55:00,11.26,11.26,11.24,11.24,136100.0,7.5084,7.5084,7.495,7.495,136100.0
2009-12-29 14:00:00,11.25,11.25,11.24,11.25,27400.0,7.5017,7.5017,7.495,7.5017,27400.0
2009-12-29 14:05:00,11.24,11.25,11.24,11.25,34600.0,7.495,7.5017,7.495,7.5017,34600.0
2009-12-29 14:10:00,11.25,11.25,11.24,11.25,19200.0,7.5017,7.5017,7.495,7.5017,19200.0
2009-12-29 14:15:00,11.25,11.25,11.24,11.25,21000.0,7.5017,7.5017,7.495,7.5017,21000.0
2009-12-29 14:20:00,11.25,11.25,11.24,11.24,21700.0,7.5017,7.5017,7.495,7.495,21700.0
2009-12-29 14:25:00,11.25,11.25,11.24,11.25,22900.0,7.5017,7.5017,7.495,7.5017,22900.0
2009-12-29 14:30:00,11.25,11.25,11.24,11.25,22000.0,7.5017,7.5017,7.495,7.5017,22000.0
2009-12-29 14:35:00,11.25,11.27,11.24,11.27,215100.0,7.5017,7.5151,7.495,7.5151,215100.0
2009-12-29 14:40:00,11.27,11.27,11.26,11.27,35100.0,7.5151,7.5151,7.5084,7.5151,35100.0
2009-12-29 14:45:00,11.27,11.27,11.26,11.27,46500.0,7.5151,7.5151,7.5084,7.5151,46500.0
2009-12-29 14:50:00,11.27,11.27,11.26,11.27,51100.0,7.5151,7.5151,7.5084,7.5151,51100.0
2009-12-29 14:55:00,11.27,11.27,11.26,11.26,39200.0,7.5151,7.5151,7.5084,7.5084,39200.0
2009-12-29 15:00:00,11.27,11.28,11.26,11.27,128100.0,7.5151,7.5217,7.5084,7.5151,128100.0
2009-12-29 15:05:00,11.27,11.28,11.27,11.28,40000.0,7.5151,7.5217,7.5151,7.5217,40000.0
2009-12-29 15:10:00,11.28,11.28,11.27,11.27,51100.0,7.5217,7.5217,7.5151,7.5151,51100.0
2009-12-29 15:15:00,11.27,11.28,11.27,11.27,236000.0,7.5151,7.5217,7.5151,7.5151,236000.0
2009-12-29 15:20:00,11.27,11.28,11.26,11.26,121900.0,7.5151,7.5217,7.5084,7.5084,121900.0
2009-12-29 15:25:00,11.26,11.28,11.26,11.27,357100.0,7.5084,7.5217,7.5084,7.5151,357100.0
2009-12-29 15:30:00,11.26,11.28,11.26,11.28,114500.0,7.5084,7.5217,7.5084,7.5217,114500.0
2009-12-29 15:35:00,11.27,11.28,11.27,11.27,119800.0,7.5151,7.5217,7.5151,7.5151,119800.0
2009-12-29 15:40:00,11.27,11.28,11.24,11.26,359500.0,7.5151,7.5217,7.495,7.5084,359500.0
2009-12-29 15:45:00,11.26,11.28,11.25,11.26,326200.0,7.5084,7.5217,7.5017,7.5084,326200.0
2009-12-29 15:50:00,11.27,11.27,11.26,11.26,135100.0,7.5151,7.5151,7.5084,7.5084,135100.0
2009-12-29 15:55:00,11.26,11.27,11.24,11.25,392000.0,7.5084,7.5151,7.495,7.5017,392000.0
2009-12-30 09:30:00,11.16,11.3,11.16,11.25,99800.0,7.4417,7.5351,7.4417,7.5017,99800.0
2009-12-30 09:35:00,11.25,11.26,11.22,11.23,62000.0,7.5017,7.5084,7.4817,7.4884,62000.0
2009-12-30 09:40:00,11.23,11.29,11.22,11.29,142700.0,7.4884,7.5284,7.4817,7.5284,142700.0
2009-12-30 09:45:00,11.29,11.3,11.26,11.27,82800.0,7.5284,7.5351,7.5084,7.5151,82800.0
2009-12-30 09:50:00,11.26,11.28,11.26,11.27,60300.0,7.5084,7.5217,7.5084,7.5151,60300.0
2009-12-30 09:55:00,11.27,11.28,11.26,11.27,75200.0,7.5151,7.5217,7.5084,7.5151,75200.0
2009-12-30 10:00:00,11.27,11.29,11.26,11.28,168900.0,7.5151,7.5284,7.5084,7.5217,168900.0
2009-12-30 10:05:00,11.28,11.29,11.24,11.25,154500.0,7.5217,7.5284,7.495,7.5017,154500.0
2009-12-30 10:10:00,11.24,11.25,11.23,11.24,60100.0,7.495,7.5017,7.4884,7.495,60100.0
2009-12-30 10:15:00,11.23,11.25,11.23,11.25,62100.0,7.4884,7.5017,7.4884,7.5017,62100.0
2009-12-30 10:20:00,11.25,11.25,11.24,11.25,25500.0,7.5017,7.5017,7.495,7.5017,25500.0
2009-12-30 10:25:00,11.25,11.25,11.24,11.25,45200.0,7.5017,7.5017,7.495,7.5017,45200.0
2009-12-30 10:30:00,11.25,11.27,11.25,11.26,57500.0,7.5017,7.5151,7.5017,7.5084,57500.0
2009-12-30 10:35:00,11.27,11.27,11.24,11.24,116600.0,7.5151,7.5151,7.495,7.495,116600.0
2009-12-30 10:40:00,11.23,11.24,11.23,11.23,28800.0,7.4884,7.495,7.4884,7.4884,28800.0
2009-12-30 10:45:00,11.23,11.24,11.23,11.23,19500.0,7.4884,7.495,7.4884,7.4884,19500.0
2009-12-30 10:50:00,11.23,11.24,11.23,11.24,61300.0,7.4884,7.495,7.4884,7.495,61300.0
2009-12-30 10:55:00,11.24,11.25,11.24,11.24,19300.0,7.495,7.5017,7.495,7.495,19300.0
2009-12-30 11:00:00,11.24,11.25,11.24,11.25,48300.0,7.495,7.5017,7.495,7.5017,48300.0
2009-12-30 11:05:00,11.25,11.25,11.24,11.24,18200.0,7.5017,7.5017,7.495,7.495,18200.0
2009-12-30 11:10:00,11.24,11.26,11.24,11.26,48600.0,7.495,7.5084,7.495,7.5084,48600.0
2009-12-30 11:15:00,11.25,11.27,11.25,11.27,66200.0,7.5017,7.5151,7.5017,7.5151,66200.0
2009-12-30 11:20:00,11.26,11.27,11.26,11.26,33700.0,7.5084,7.5151,7.5084,7.5084,33700.0
2009-12-30 11:25:00,11.26,11.27,11.25,11.25,117600.0,7.5084,7.5151,7.5017,7.5017,117600.0
2009-12-30 11:30:00,11.25,11.26,11.25,11.26,18600.0,7.5017,7.5084,7.5017,7.5084,18600.0
2009-12-30 11:35:00,11.26,11.26,11.25,11.26,40900.0,7.5084,7.5084,7.5017,7.5084,40900.0
2009-12-30 11:40:00,11.25,11.26,11.25,11.26,9400.0,7.5017,7.5084,7.5017,7.5084,9400.0
2009-12-30 11:45:00,11.26,11.27,11.25,11.27,48400.0,7.5084,7.5151,7.5017,7.5151,48400.0
2009-12-30 11:50:00,11.27,11.28,11.26,11.27,113900.0,7.5151,7.5217,7.5084,7.5151,113900.0
2009-12-30 11:55:00,11.27,11.27,11.26,11.27,9200.0,7.5151,7.5151,7.5084,7.5151,9200.0
2009-12-30 12:00:00,11.27,11.28,11.27,11.28,57300.0,7.5151,7.5217,7.5151,7.5217,57300.0
2009-12-30 12:05:00,11.28,11.28,11.27,11.28,14600.0,7.5217,7.5217,7.5151,7.5217,14600.0
2009-12-30 12:10:00,11.27,11.28,11.25,11.27,255800.0,7.5151,7.5217,7.5017,7.5151,255800.0
2009-12-30 12:15:00,11.28,11.29,11.28,11.29,66800.0,7.5217,7.5284,7.5217,7.5284,66800.0
2009-12-30 12:20:00,11.28,11.29,11.28,11.29,33100.0,7.5217,7.5284,7.5217,7.5284,33100.0
2009-12-30 12:25:00,11.29,11.29,11.28,11.29,20000.0,7.5284,7.5284,7.5217,7.5284,20000.0
2009-12-30 12:30:00,11.29,11.29,11.28,11.29,3400.0,7.5284,7.5284,7.5217,7.5284,3400.0
2009-12-30 12:35:00,11.29,11.3,11.28,11.3,25700.0,7.5284,7.5351,7.5217,7.5351,25700.0
2009-12-30 12:40:00,11.3,11.3,11.29,11.3,25900.0,7.5351,7.5351,7.5284,7.5351,25900.0
2009-12-30 12:45:00,11.29,11.3,11.29,11.3,7100.0,7.5284,7.5351,7.5284,7.5351,7100.0
2009-12-30 12:50:00,11.3,11.3,11.29,11.3,6700.0,7.5351,7.5351,7.5284,7.5351,6700.0
2009-12-30 12:55:00,11.3,11.31,11.29,11.31,69100.0,7.5351,7.5417,7.5284,7.5417,69100.0
2009-12-30 13:00:00,11.3,11.32,11.3,11.32,34000.0,7.5351,7.5484,7.5351,7.5484,34000.0
2009-12-30 13:05:00,11.31,11.32,11.3,11.31,120100.0,7.5417,7.5484,7.5351,7.5417,120100.0
2009-12-30 13:10:00,11.3,11.31,11.28,11.29,58900.0,7.5351,7.5417,7.5217,7.5284,58900.0
2009-12-30 13:15:00,11.28,11.29,11.28,11.29,16200.0,7.5217,7.5284,7.5217,7.5284,16200.0
2009-12-30 13:20:00,11.28,11.29,11.28,11.29,19800.0,7.5217,7.5284,7.5217,7.5284,19800.0
2009-12-30 13:25:00,11.28,11.29,11.27,11.27,32600.0,7.5217,7.5284,7.5151,7.5151,32600.0
2009-12-30 13:30:00,11.27,11.29,11.27,11.29,168900.0,7.5151,7.5284,7.5151,7.5284,168900.0
2009-12-30 13:35:00,11.28,11.3,11.28,11.3,161400.0,7.5217,7.5351,7.5217,7.5351,161400.0
2009-12-30 13:40:00,11.29,11.3,11.29,11.3,24900.0,7.5284,7.5351,7.5284,7.5351,24900.0
2009-12-30 13:45:00,11.3,11.3,11.29,11.29,9100.0,7.5351,7.5351,7.5284,7.5284,9100.0
2009-12-30 13:50:00,11.29,11.3,11.28,11.28,118700.0,7.5284,7.5351,7.5217,7.5217,118700.0
2009-12-30 13:55:00,11.28,11.29,11.28,11.29,34800.0,7.5217,7.5284,7.5217,7.5284,34800.0
2009-12-30 14:00:00,11.28,11.29,11.27,11.27,98800.0,7.5217,7.5284,7.5151,7.5151,98800.0
2009-12-30 14:05:00,11.27,11.28,11.26,11.27,111200.0,7.5151,7.5217,7.5084,7.5151,111200.0
2009-12-30 14:10:00,11.27,11.27,11.26,11.27,29800.0,7.5151,7.5151,7.5084,7.5151,29800.0
2009-12-30 14:15:00,11.26,11.27,11.26,11.27,11500.0,7.5084,7.5151,7.5084,7.5151,11500.0
2009-12-30 14:20:00,11.27,11.3,11.26,11.3,116500.0,7.5151,7.5351,7.5084,7.5351,116500.0
2009-12-30 14:25:00,11.3,11.3,11.29,11.29,16300.0,7.5351,7.5351,7.5284,7.5284,16300.0
2009-12-30 14:30:00,11.29,11.3,11.29,11.29,26500.0,7.5284,7.5351,7.5284,7.5284,26500.0
2009-12-30 14:35:00,11.29,11.3,11.29,11.3,20100.0,7.5284,7.5351,7.5284,7.5351,20100.0
2009-12-30 14:40:00,11.29,11.3,11.29,11.3,18300.0,7.5284,7.5351,7.5284,7.5351,18300.0
2009-12-30 14:45:00,11.3,11.3,11.29,11.3,29300.0,7.5351,7.5351,7.5284,7.5351,29300.0
2009-12-30 14:50:00,11.29,11.3,11.29,11.29,68200.0,7.5284,7.5351,7.5284,7.5284,68200.0
2009-12-30 14:55:00,11.29,11.3,11.29,11.3,20200.0,7.5284,7.5351,7.5284,7.5351,20200.0
2009-12-30 15:00:00,11.29,11.3,11.28,11.29,54000.0,7.5284,7.5351,7.5217,7.5284,54000.0
2009-12-30 15:05:00,11.28,11.29,11.28,11.29,29900.0,7.5217,7.5284,7.5217,7.5284,29900.0
2009-12-30 15:10:00,11.28,11.29,11.27,11.27,113300.0,7.5217,7.5284,7.5151,7.5151,113300.0
2009-12-30 15:15:00,11.27,11.28,11.26,11.27,43200.0,7.5151,7.5217,7.5084,7.5151,43200.0
2009-12-30 15:20:00,11.27,11.28,11.26,11.28,225200.0,7.5151,7.5217,7.5084,7.5217,225200.0
2009-12-30 15:25:00,11.28,11.29,11.27,11.27,153300.0,7.5217,7.5284,7.5151,7.5151,153300.0
2009-12-30 15:30:00,11.28,11.3,11.27,11.3,85500.0,7.5217,7.5351,7.5151,7.5351,85500.0
2009-12-30 15:35:00,11.29,11.3,11.28,11.28,59000.0,7.5284,7.5351,7.5217,7.5217,59000.0
2009-12-30 15:40:00,11.28,11.29,11.27,11.27,70100.0,7.5217,7.5284,7.5151,7.5151,70100.0
2009-12-30 15:45:00,11.27,11.3,11.27,11.27,251200.0,7.5151,7.5351,7.5151,7.5151,251200.0
2009-12-30 15:50:00,11.27,11.31,11.27,11.29,404900.0,7.5151,7.5417,7.5151,7.5284,404900.0
2009-12-30 15:55:00,11.29,11.3,11.28,11.29,163700.0,7.5284,7.5351,7.5217,7.5284,163700.0
2009-12-31 09:30:00,11.26,11.38,11.25,11.36,135800.0,7.5084,7.5884,7.5017,7.5751,135800.0
2009-12-31 09:35:00,11.37,11.38,11.34,11.37,81100.0,7.5817,7.5884,7.5617,7.5817,81100.0
2009-12-31 09:40:00,11.37,11.38,11.35,11.35,58900.0,7.5817,7.5884,7.5684,7.5684,58900.0
2009-12-31 09:45:00,11.35,11.36,11.35,11.36,51600.0,7.5684,7.5751,7.5684,7.5751,51600.0
2009-12-31 09:50:00,11.35,11.39,11.35,11.37,160500.0,7.5684,7.5951,7.5684,7.5817,160500.0
2009-12-31 09:55:00,11.38,11.43,11.38,11.41,136900.0,7.5884,7.6217,7.5884,7.6084,136900.0
2009-12-31 10:00:00,11.42,11.42,11.41,11.41,115300.0,7.6151,7.6151,7.6084,7.6084,115300.0
2009-12-31 10:05:00,11.41,11.43,11.41,11.42,162500.0,7.6084,7.6217,7.6084,7.6151,162500.0
2009-12-31 10:10:00,11.43,11.43,11.42,11.42,118300.0,7.6217,7.6217,7.6151,7.6151,118300.0
2009-12-31 10:15:00,11.42,11.43,11.4,11.4,74400.0,7.6151,7.6217,7.6017,7.6017,74400.0
2009-12-31 10:20:00,11.4,11.41,11.39,11.39,70800.0,7.6017,7.6084,7.5951,7.5951,70800.0
2009-12-31 10:25:00,11.39,11.4,11.36,11.37,239800.0,7.5951,7.6017,7.5751,7.5817,239800.0
2009-12-31 10:30:00,11.37,11.38,11.37,11.37,17700.0,7.5817,7.5884,7.5817,7.5817,17700.0
2009-12-31 10:35:00,11.37,11.38,11.37,11.38,24000.0,7.5817,7.5884,7.5817,7.5884,24000.0
2009-12-31 10:40:00,11.37,11.4,11.37,11.4,107300.0,7.5817,7.6017,7.5817,7.6017,107300.0
2009-12-31 10:45:00,11.41,11.41,11.4,11.41,24400.0,7.6084,7.6084,7.6017,7.6084,24400.0
2009-12-31 10:50:00,11.4,11.41,11.4,11.4,21500.0,7.6017,7.6084,7.6017,7.6017,21500.0
2009-12-31 10:55:00,11.41,11.41,11.4,11.41,16000.0,7.6084,7.6084,7.6017,7.6084,16000.0
2009-12-31 11:00:00,11.41,11.41,11.4,11.41,27000.0,7.6084,7.6084,7.6017,7.6084,27000.0
2009-12-31 11:05:00,11.4,11.41,11.39,11.39,73900.0,7.6017,7.6084,7.5951,7.5951,73900.0
2009-12-31 11:10:00,11.38,11.39,11.38,11.38,35500.0,7.5884,7.5951,7.5884,7.5884,35500.0
2009-12-31 11:15:00,11.38,11.39,11.37,11.37,45700.0,7.5884,7.5951,7.5817,7.5817,45700.0
2009-12-31 11:20:00,11.37,11.38,11.36,11.36,43800.0,7.5817,7.5884,7.5751,7.5751,43800.0
2009-12-31 11:25:00,11.36,11.37,11.36,11.37,51500.0,7.5751,7.5817,7.5751,7.5817,51500.0
2009-12-31 11:30:00,11.37,11.37,11.36,11.36,45600.0,7.5817,7.5817,7.5751,7.5751,45600.0
2009-12-31 11:35:00,11.36,11.37,11.36,11.36,42200.0,7.5751,7.5817,7.5751,7.5751,42200.0
2009-12-31 11:40:00,11.36,11.37,11.36,11.36,89300.0,7.5751,7.5817,7.5751,7.5751,89300.0
2009-12-31 11:45:00,11.36,11.41,11.36,11.39,236500.0,7.5751,7.6084,7.5751,7.5951,236500.0
2009-12-31 11:50:00,11.39,11.4,11.39,11.4,23600.0,7.5951,7.6017,7.5951,7.6017,23600.0
2009-12-31 11:55:00,11.4,11.4,11.38,11.38,48800.0,7.6017,7.6017,7.5884,7.5884,48800.0
2009-12-31 12:00:00,11.39,11.39,11.37,11.38,81100.0,7.5951,7.5951,7.5817,7.5884,81100.0
2009-12-31 12:05:00,11.38,11.39,11.38,11.39,22200.0,7.5884,7.5951,7.5884,7.5951,22200.0
2009-12-31 12:10:00,11.38,11.39,11.38,11.38,25000.0,7.5884,7.5951,7.5884,7.5884,25000.0
2009-12-31 12:15:00,11.38,11.39,11.37,11.38,72000.0,7.5884,7.5951,7.5817,7.5884,72000.0
2009-12-31 12:20:00,11.38,11.38,11.37,11.38,17900.0,7.5884,7.5884,7.5817,7.5884,17900.0
2009-12-31 12:25:00,11.37,11.38,11.36,11.36,53000.0,7.5817,7.5884,7.5751,7.5751,53000.0
2009-12-31 12:30:00,11.36,11.39,11.36,11.38,87500.0,7.5751,7.5951,7.5751,7.5884,87500.0
2009-12-31 12:35:00,11.38,11.39,11.38,11.38,30200.0,7.5884,7.5951,7.5884,7.5884,30200.0
2009-12-31 12:40:00,11.38,11.39,11.38,11.38,31200.0,7.5884,7.5951,7.5884,7.5884,31200.0
2009-12-31 12:45:00,11.38,11.39,11.37,11.37,67400.0,7.5884,7.5951,7.5817,7.5817,67400.0
2009-12-31 12:50:00,11.38,11.4,11.37,11.39,86700.0,7.5884,7.6017,7.5817,7.5951,86700.0
2009-12-31 12:55:00,11.39,11.4,11.39,11.39,36900.0,7.5951,7.6017,7.5951,7.5951,36900.0
2009-12-31 13:00:00,11.39,11.4,11.39,11.39,14700.0,7.5951,7.6017,7.5951,7.5951,14700.0
2009-12-31 13:05:00,11.4,11.4,11.39,11.39,25500.0,7.6017,7.6017,7.5951,7.5951,25500.0
2009-12-31 13:10:00,11.39,11.4,11.39,11.39,16300.0,7.5951,7.6017,7.5951,7.5951,16300.0
2009-12-31 13:15:00,11.39,11.4,11.39,11.39,16900.0,7.5951,7.6017,7.5951,7.5951,16900.0
2009-12-31 13:20:00,11.39,11.4,11.39,11.4,10100.0,7.5951,7.6017,7.5951,7.6017,10100.0
2009-12-31 13:25:00,11.4,11.4,11.39,11.4,54600.0,7.6017,7.6017,7.5951,7.6017,54600.0
2009-12-31 13:30:00,11.4,11.4,11.39,11.4,22300.0,7.6017,7.6017,7.5951,7.6017,22300.0
2009-12-31 13:35:00,11.4,11.4,11.39,11.39,16500.0,7.6017,7.6017,7.5951,7.5951,16500.0
2009-12-31 13:40:00,11.39,11.4,11.39,11.4,18000.0,7.5951,7.6017,7.5951,7.6017,18000.0
2009-12-31 13:45:00,11.39,11.4,11.39,11.39,29600.0,7.5951,7.6017,7.5951,7.5951,29600.0
2009-12-31 13:50:00,11.39,11.4,11.39,11.4,25600.0,7.5951,7.6017,7.5951,7.6017,25600.0
2009-12-31 13:55:00,11.4,11.4,11.39,11.4,76800.0,7.6017,7.6017,7.5951,7.6017,76800.0
2009-12-31 14:00:00,11.4,11.42,11.39,11.42,129100.0,7.6017,7.6151,7.5951,7.6151,129100.0
2009-12-31 14:05:00,11.41,11.42,11.41,11.42,82700.0,7.6084,7.6151,7.6084,7.6151,82700.0
2009-12-31 14:10:00,11.41,11.44,11.41,11.44,252100.0,7.6084,7.6284,7.6084,7.6284,252100.0
2009-12-31 14:15:00,11.44,11.47,11.43,11.47,147600.0,7.6284,7.6484,7.6217,7.6484,147600.0
2009-12-31 14:20:00,11.46,11.47,11.43,11.45,297400.0,7.6417,7.6484,7.6217,7.6351,297400.0
2009-12-31 14:25:00,11.46,11.46,11.43,11.45,116400.0,7.6417,7.6417,7.6217,7.6351,116400.0
2009-12-31 14:30:00,11.45,11.47,11.45,11.46,92000.0,7.6351,7.6484,7.6351,7.6417,92000.0
2009-12-31 14:35:00,11.47,11.48,11.46,11.47,43300.0,7.6484,7.6551,7.6417,7.6484,43300.0
2009-12-31 14:40:00,11.47,11.48,11.46,11.47,87900.0,7.6484,7.6551,7.6417,7.6484,87900.0
2009-12-31 14:45:00,11.47,11.49,11.47,11.49,151500.0,7.6484,7.6618,7.6484,7.6618,151500.0
2009-12-31 14:50:00,11.49,11.49,11.47,11.48,125400.0,7.6618,7.6618,7.6484,7.6551,125400.0
2009-12-31 14:55:00,11.49,11.49,11.48,11.48,26200.0,7.6618,7.6618,7.6551,7.6551,26200.0
2009-12-31 15:00:00,11.48,11.49,11.48,11.49,15900.0,7.6551,7.6618,7.6551,7.6618,15900.0
2009-12-31 15:05:00,11.48,11.48,11.46,11.47,99500.0,7.6551,7.6551,7.6417,7.6484,99500.0
2009-12-31 15:10:00,11.47,11.48,11.44,11.44,205800.0,7.6484,7.6551,7.6284,7.6284,205800.0
2009-12-31 15:15:00,11.44,11.45,11.44,11.44,75000.0,7.6284,7.6351,7.6284,7.6284,75000.0
2009-12-31 15:20:00,11.44,11.45,11.43,11.43,56200.0,7.6284,7.6351,7.6217,7.6217,56200.0
2009-12-31 15:25:00,11.43,11.44,11.43,11.44,170300.0,7.6217,7.6284,7.6217,7.6284,170300.0
2009-12-31 15:30:00,11.44,11.46,11.43,11.44,156300.0,7.6284,7.6417,7.6217,7.6284,156300.0
2009-12-31 15:35:00,11.44,11.45,11.42,11.44,127400.0,7.6284,7.6351,7.6151,7.6284,127400.0
2009-12-31 15:40:00,11.44,11.48,11.43,11.48,325900.0,7.6284,7.6551,7.6217,7.6551,325900.0
2009-12-31 15:45:00,11.48,11.48,11.43,11.44,434700.0,7.6551,7.6551,7.6217,7.6284,434700.0
2009-12-31 15:50:00,11.44,11.44,11.41,11.44,302700.0,7.6284,7.6284,7.6084,7.6284,302700.0
2009-12-31 15:55:00,11.44,11.44,11.43,11.43,373100.0,7.6284,7.6284,7.6217,7.6217,373100.0
2010-01-04 09:30:00,11.45,11.6,11.45,11.58,436000.0,7.6351,7.7351,7.6351,7.7218,436000.0
2010-01-04 09:35:00,11.59,11.69,11.58,11.64,296700.0,7.7284,7.7951,7.7218,7.7618,296700.0
2010-01-04 09:40:00,11.63,11.66,11.63,11.64,91700.0,7.7551,7.7751,7.7551,7.7618,91700.0
2010-01-04 09:45:00,11.65,11.65,11.59,11.59,209000.0,7.7684,7.7684,7.7284,7.7284,209000.0
2010-01-04 09:50:00,11.59,11.6,11.56,11.59,117900.0,7.7284,7.7351,7.7084,7.7284,117900.0
2010-01-04 09:55:00,11.59,11.59,11.57,11.57,59000.0,7.7284,7.7284,7.7151,7.7151,59000.0
2010-01-04 10:00:00,11.58,11.62,11.54,11.54,244000.0,7.7218,7.7484,7.6951,7.6951,244000.0
2010-01-04 10:05:00,11.54,11.59,11.54,11.59,100800.0,7.6951,7.7284,7.6951,7.7284,100800.0
2010-01-04 10:10:00,11.59,11.59,11.55,11.55,172000.0,7.7284,7.7284,7.7018,7.7018,172000.0
2010-01-04 10:15:00,11.55,11.56,11.54,11.55,44700.0,7.7018,7.7084,7.6951,7.7018,44700.0
2010-01-04 10:20:00,11.54,11.55,11.52,11.53,109900.0,7.6951,7.7018,7.6818,7.6884,109900.0
2010-01-04 10:25:00,11.54,11.56,11.53,11.55,340500.0,7.6951,7.7084,7.6884,7.7018,340500.0
2010-01-04 10:30:00,11.55,11.57,11.54,11.57,93800.0,7.7018,7.7151,7.6951,7.7151,93800.0
2010-01-04 10:35:00,11.57,11.58,11.56,11.58,48600.0,7.7151,7.7218,7.7084,7.7218,48600.0
2010-01-04 10:40:00,11.58,11.59,11.57,11.59,96500.0,7.7218,7.7284,7.7151,7.7284,96500.0
2010-01-04 10:45:00,11.59,11.6,11.58,11.58,81700.0,7.7284,7.7351,7.7218,7.7218,81700.0
2010-01-04 10:50:00,11.58,11.6,11.57,11.59,54800.0,7.7218,7.7351,7.7151,7.7284,54800.0
2010-01-04 10:55:00,11.59,11.6,11.56,11.56,97600.0,7.7284,7.7351,7.7084,7.7084,97600.0
2010-01-04 11:00:00,11.56,11.58,11.56,11.58,27600.0,7.7084,7.7218,7.7084,7.7218,27600.0
2010-01-04 11:05:00,11.58,11.58,11.56,11.56,53100.0,7.7218,7.7218,7.7084,7.7084,53100.0
2010-01-04 11:10:00,11.57,11.57,11.56,11.56,14900.0,7.7151,7.7151,7.7084,7.7084,14900.0
2010-01-04 11:15:00,11.56,11.57,11.56,11.57,14600.0,7.7084,7.7151,7.7084,7.7151,14600.0
2010-01-04 11:20:00,11.56,11.58,11.55,11.56,96200.0,7.7084,7.7218,7.7018,7.7084,96200.0
2010-01-04 11:25:00,11.56,11.57,11.55,11.56,43900.0,7.7084,7.7151,7.7018,7.7084,43900.0
2010-01-04 11:30:00,11.56,11.56,11.55,11.55,35600.0,7.7084,7.7084,7.7018,7.7018,35600.0
2010-01-04 11:35:00,11.55,11.56,11.55,11.56,25500.0,7.7018,7.7084,7.7018,7.7084,25500.0
2010-01-04 11:40:00,11.55,11.6,11.55,11.6,190100.0,7.7018,7.7351,7.7018,7.7351,190100.0
2010-01-04 11:45:00,11.6,11.6,11.56,11.57,67100.0,7.7351,7.7351,7.7084,7.7151,67100.0
2010-01-04 11:50:00,11.57,11.58,11.57,11.58,41700.0,7.7151,7.7218,7.7151,7.7218,41700.0
2010-01-04 11:55:00,11.58,11.58,11.56,11.57,28600.0,7.7218,7.7218,7.7084,7.7151,28600.0
2010-01-04 12:00:00,11.56,11.57,11.56,11.56,14500.0,7.7084,7.7151,7.7084,7.7084,14500.0
2010-01-04 12:05:00,11.57,11.57,11.55,11.56,47800.0,7.7151,7.7151,7.7018,7.7084,47800.0
2010-01-04 12:10:00,11.56,11.57,11.55,11.55,18800.0,7.7084,7.7151,7.7018,7.7018,18800.0
2010-01-04 12:15:00,11.56,11.56,11.55,11.56,13000.0,7.7084,7.7084,7.7018,7.7084,13000.0
2010-01-04 12:20:00,11.56,11.56,11.55,11.55,17400.0,7.7084,7.7084,7.7018,7.7018,17400.0
2010-01-04 12:25:00,11.56,11.58,11.56,11.56,144900.0,7.7084,7.7218,7.7084,7.7084,144900.0
2010-01-04 12:30:00,11.57,11.57,11.55,11.55,28300.0,7.7151,7.7151,7.7018,7.7018,28300.0
2010-01-04 12:35:00,11.55,11.56,11.55,11.56,17700.0,7.7018,7.7084,7.7018,7.7084,17700.0
2010-01-04 12:40:00,11.56,11.56,11.55,11.56,16800.0,7.7084,7.7084,7.7018,7.7084,16800.0
2010-01-04 12:45:00,11.55,11.56,11.55,11.56,17000.0,7.7018,7.7084,7.7018,7.7084,17000.0
2010-01-04 12:50:00,11.56,11.56,11.55,11.56,20200.0,7.7084,7.7084,7.7018,7.7084,20200.0
2010-01-04 12:55:00,11.55,11.56,11.55,11.56,6800.0,7.7018,7.7084,7.7018,7.7084,6800.0
2010-01-04 13:00:00,11.55,11.58,11.55,11.57,205300.0,7.7018,7.7218,7.7018,7.7151,205300.0
2010-01-04 13:05:00,11.57,11.57,11.56,11.57,9000.0,7.7151,7.7151,7.7084,7.7151,9000.0
2010-01-04 13:10:00,11.56,11.57,11.54,11.54,119900.0,7.7084,7.7151,7.6951,7.6951,119900.0
2010-01-04 13:15:00,11.54,11.58,11.54,11.58,270800.0,7.6951,7.7218,7.6951,7.7218,270800.0
2010-01-04 13:20:00,11.58,11.58,11.57,11.57,39600.0,7.7218,7.7218,7.7151,7.7151,39600.0
2010-01-04 13:25:00,11.58,11.58,11.55,11.55,165300.0,7.7218,7.7218,7.7018,7.7018,165300.0
2010-01-04 13:30:00,11.55,11.57,11.55,11.56,102300.0,7.7018,7.7151,7.7018,7.7084,102300.0
2010-01-04 13:35:00,11.57,11.59,11.56,11.58,89500.0,7.7151,7.7284,7.7084,7.7218,89500.0
2010-01-04 13:40:00,11.59,11.6,11.58,11.6,78500.0,7.7284,7.7351,7.7218,7.7351,78500.0
2010-01-04 13:45:00,11.59,11.6,11.59,11.6,42500.0,7.7284,7.7351,7.7284,7.7351,42500.0
2010-01-04 13:50:00,11.59,11.6,11.57,11.57,77200.0,7.7284,7.7351,7.7151,7.7151,77200.0
2010-01-04 13:55:00,11.57,11.58,11.56,11.57,109800.0,7.7151,7.7218,7.7084,7.7151,109800.0
2010-01-04 14:00:00,11.58,11.58,11.55,11.56,62100.0,7.7218,7.7218,7.7018,7.7084,62100.0
2010-01-04 14:05:00,11.56,11.56,11.55,11.55,16500.0,7.7084,7.7084,7.7018,7.7018,16500.0
2010-01-04 14:10:00,11.55,11.56,11.55,11.55,14200.0,7.7018,7.7084,7.7018,7.7018,14200.0
2010-01-04 14:15:00,11.55,11.57,11.55,11.56,86500.0,7.7018,7.7151,7.7018,7.7084,86500.0
2010-01-04 14:20:00,11.56,11.57,11.56,11.56,20000.0,7.7084,7.7151,7.7084,7.7084,20000.0
2010-01-04 14:25:00,11.56,11.58,11.56,11.57,133300.0,7.7084,7.7218,7.7084,7.7151,133300.0
2010-01-04 14:30:00,11.57,11.58,11.57,11.57,26700.0,7.7151,7.7218,7.7151,7.7151,26700.0
2010-01-04 14:35:00,11.57,11.58,11.57,11.57,53700.0,7.7151,7.7218,7.7151,7.7151,53700.0
2010-01-04 14:40:00,11.58,11.59,11.57,11.57,85700.0,7.7218,7.7284,7.7151,7.7151,85700.0
2010-01-04 14:45:00,11.57,11.6,11.57,11.59,110300.0,7.7151,7.7351,7.7151,7.7284,110300.0
2010-01-04 14:50:00,11.59,11.6,11.59,11.59,33100.0,7.7284,7.7351,7.7284,7.7284,33100.0
2010-01-04 14:55:00,11.59,11.6,11.58,11.58,66900.0,7.7284,7.7351,7.7218,7.7218,66900.0
2010-01-04 15:00:00,11.58,11.59,11.57,11.59,129800.0,7.7218,7.7284,7.7151,7.7284,129800.0
2010-01-04 15:05:00,11.58,11.59,11.58,11.59,29800.0,7.7218,7.7284,7.7218,7.7284,29800.0
2010-01-04 15:10:00,11.58,11.59,11.56,11.56,145300.0,7.7218,7.7284,7.7084,7.7084,145300.0
2010-01-04 15:15:00,11.56,11.58,11.56,11.58,128300.0,7.7084,7.7218,7.7084,7.7218,128300.0
2010-01-04 15:20:00,11.58,11.59,11.56,11.59,236100.0,7.7218,7.7284,7.7084,7.7284,236100.0
2010-01-04 15:25:00,11.58,11.59,11.56,11.56,120500.0,7.7218,7.7284,7.7084,7.7084,120500.0
2010-01-04 15:30:00,11.56,11.57,11.55,11.56,186000.0,7.7084,7.7151,7.7018,7.7084,186000.0
2010-01-04 15:35:00,11.56,11.57,11.55,11.56,135300.0,7.7084,7.7151,7.7018,7.7084,135300.0
2010-01-04 15:40:00,11.56,11.56,11.55,11.55,181000.0,7.7084,7.7084,7.7018,7.7018,181000.0
2010-01-04 15:45:00,11.56,11.57,11.55,11.56,174700.0,7.7084,7.7151,7.7018,7.7084,174700.0
2010-01-04 15:50:00,11.56,11.57,11.55,11.56,155300.0,7.7084,7.7151,7.7018,7.7084,155300.0
2010-01-04 15:55:00,11.55,11.58,11.55,11.57,433600.0,7.7018,7.7218,7.7018,7.7151,433600.0
2010-01-05 09:30:00,11.6,11.62,11.56,11.58,510100.0,7.7351,7.7484,7.7084,7.7218,510100.0
2010-01-05 09:35:00,11.57,11.58,11.49,11.51,261100.0,7.7151,7.7218,7.6618,7.6751,261100.0
2010-01-05 09:40:00,11.52,11.52,11.46,11.49,293000.0,7.6818,7.6818,7.6417,7.6618,293000.0
2010-01-05 09:45:00,11.49,11.5,11.47,11.49,315100.0,7.6618,7.6684,7.6484,7.6618,315100.0
2010-01-05 09:50:00,11.49,11.54,11.49,11.53,386200.0,7.6618,7.6951,7.6618,7.6884,386200.0
2010-01-05 09:55:00,11.53,11.53,11.47,11.48,269500.0,7.6884,7.6884,7.6484,7.6551,269500.0
2010-01-05 10:00:00,11.48,11.53,11.45,11.53,200700.0,7.6551,7.6884,7.6351,7.6884,200700.0
2010-01-05 10:05:00,11.53,11.54,11.52,11.53,160200.0,7.6884,7.6951,7.6818,7.6884,160200.0
2010-01-05 10:10:00,11.53,11.58,11.53,11.56,274400.0,7.6884,7.7218,7.6884,7.7084,274400.0
2010-01-05 10:15:00,11.56,11.58,11.56,11.58,472200.0,7.7084,7.7218,7.7084,7.7218,472200.0
2010-01-05 10:20:00,11.58,11.59,11.57,11.59,440200.0,7.7218,7.7284,7.7151,7.7284,440200.0
2010-01-05 10:25:00,11.59,11.61,11.58,11.61,119300.0,7.7284,7.7418,7.7218,7.7418,119300.0
2010-01-05 10:30:00,11.6,11.64,11.6,11.64,135500.0,7.7351,7.7618,7.7351,7.7618,135500.0
2010-01-05 10:35:00,11.63,11.64,11.62,11.64,220900.0,7.7551,7.7618,7.7484,7.7618,220900.0
2010-01-05 10:40:00,11.63,11.66,11.63,11.66,293200.0,7.7551,7.7751,7.7551,7.7751,293200.0
2010-01-05 10:45:00,11.65,11.66,11.62,11.63,289400.0,7.7684,7.7751,7.7484,7.7551,289400.0
2010-01-05 10:50:00,11.63,11.65,11.62,11.65,109100.0,7.7551,7.7684,7.7484,7.7684,109100.0
2010-01-05 10:55:00,11.65,11.65,11.63,11.64,136900.0,7.7684,7.7684,7.7551,7.7618,136900.0
2010-01-05 11:00:00,11.64,11.65,11.63,11.64,190400.0,7.7618,7.7684,7.7551,7.7618,190400.0
2010-01-05 11:05:00,11.64,11.66,11.63,11.66,155500.0,7.7618,7.7751,7.7551,7.7751,155500.0
2010-01-05 11:10:00,11.66,11.66,11.62,11.62,179100.0,7.7751,7.7751,7.7484,7.7484,179100.0
2010-01-05 11:15:00,11.63,11.63,11.61,11.62,119500.0,7.7551,7.7551,7.7418,7.7484,119500.0
2010-01-05 11:20:00,11.61,11.64,11.61,11.64,176700.0,7.7418,7.7618,7.7418,7.7618,176700.0
2010-01-05 11:25:00,11.63,11.66,11.63,11.65,165300.0,7.7551,7.7751,7.7551,7.7684,165300.0
2010-01-05 11:30:00,11.65,11.66,11.62,11.64,332800.0,7.7684,7.7751,7.7484,7.7618,332800.0
2010-01-05 11:35:00,11.63,11.65,11.62,11.65,265700.0,7.7551,7.7684,7.7484,7.7684,265700.0
2010-01-05 11:40:00,11.64,11.65,11.64,11.65,10100.0,7.7618,7.7684,7.7618,7.7684,10100.0
2010-01-05 11:45:00,11.64,11.65,11.64,11.65,20900.0,7.7618,7.7684,7.7618,7.7684,20900.0
2010-01-05 11:50:00,11.64,11.65,11.64,11.65,59700.0,7.7618,7.7684,7.7618,7.7684,59700.0
2010-01-05 11:55:00,11.65,11.65,11.64,11.64,25200.0,7.7684,7.7684,7.7618,7.7618,25200.0
2010-01-05 12:00:00,11.64,11.65,11.61,11.62,159600.0,7.7618,7.7684,7.7418,7.7484,159600.0
2010-01-05 12:05:00,11.61,11.62,11.57,11.6,384100.0,7.7418,7.7484,7.7151,7.7351,384100.0
2010-01-05 12:10:00,11.6,11.61,11.59,11.6,76000.0,7.7351,7.7418,7.7284,7.7351,76000.0
2010-01-05 12:15:00,11.59,11.6,11.58,11.59,269100.0,7.7284,7.7351,7.7218,7.7284,269100.0
2010-01-05 12:20:00,11.59,11.59,11.58,11.59,24600.0,7.7284,7.7284,7.7218,7.7284,24600.0
2010-01-05 12:25:00,11.59,11.59,11.56,11.57,99900.0,7.7284,7.7284,7.7084,7.7151,99900.0
2010-01-05 12:30:00,11.56,11.58,11.56,11.57,67700.0,7.7084,7.7218,7.7084,7.7151,67700.0
2010-01-05 12:35:00,11.58,11.59,11.57,11.59,37800.0,7.7218,7.7284,7.7151,7.7284,37800.0
2010-01-05 12:40:00,11.59,11.59,11.58,11.59,26100.0,7.7284,7.7284,7.7218,7.7284,26100.0
2010-01-05 12:45:00,11.58,11.59,11.57,11.58,42600.0,7.7218,7.7284,7.7151,7.7218,42600.0
2010-01-05 12:50:00,11.58,11.58,11.56,11.56,44900.0,7.7218,7.7218,7.7084,7.7084,44900.0
2010-01-05 12:55:00,11.56,11.57,11.56,11.56,25900.0,7.7084,7.7151,7.7084,7.7084,25900.0
2010-01-05 13:00:00,11.57,11.57,11.53,11.53,139500.0,7.7151,7.7151,7.6884,7.6884,139500.0
2010-01-05 13:05:00,11.53,11.53,11.5,11.5,238500.0,7.6884,7.6884,7.6684,7.6684,238500.0
2010-01-05 13:10:00,11.51,11.53,11.5,11.52,100700.0,7.6751,7.6884,7.6684,7.6818,100700.0
2010-01-05 13:15:00,11.52,11.53,11.52,11.52,20100.0,7.6818,7.6884,7.6818,7.6818,20100.0
2010-01-05 13:20:00,11.52,11.53,11.5,11.5,122000.0,7.6818,7.6884,7.6684,7.6684,122000.0
2010-01-05 13:25:00,11.5,11.54,11.5,11.53,105400.0,7.6684,7.6951,7.6684,7.6884,105400.0
2010-01-05 13:30:00,11.53,11.53,11.5,11.52,100100.0,7.6884,7.6884,7.6684,7.6818,100100.0
2010-01-05 13:35:00,11.52,11.53,11.51,11.52,30300.0,7.6818,7.6884,7.6751,7.6818,30300.0
2010-01-05 13:40:00,11.53,11.53,11.52,11.52,27100.0,7.6884,7.6884,7.6818,7.6818,27100.0
2010-01-05 13:45:00,11.52,11.53,11.52,11.52,23800.0,7.6818,7.6884,7.6818,7.6818,23800.0
2010-01-05 13:50:00,11.53,11.53,11.51,11.52,45000.0,7.6884,7.6884,7.6751,7.6818,45000.0
2010-01-05 13:55:00,11.51,11.52,11.51,11.51,24100.0,7.6751,7.6818,7.6751,7.6751,24100.0
2010-01-05 14:00:00,11.51,11.52,11.51,11.51,29200.0,7.6751,7.6818,7.6751,7.6751,29200.0
2010-01-05 14:05:00,11.51,11.52,11.5,11.5,73100.0,7.6751,7.6818,7.6684,7.6684,73100.0
2010-01-05 14:10:00,11.5,11.51,11.5,11.5,37700.0,7.6684,7.6751,7.6684,7.6684,37700.0
2010-01-05 14:15:00,11.5,11.51,11.49,11.5,91600.0,7.6684,7.6751,7.6618,7.6684,91600.0
2010-01-05 14:20:00,11.49,11.5,11.49,11.5,36100.0,7.6618,7.6684,7.6618,7.6684,36100.0
2010-01-05 14:25:00,11.49,11.5,11.49,11.49,45300.0,7.6618,7.6684,7.6618,7.6618,45300.0
2010-01-05 14:30:00,11.49,11.52,11.49,11.52,123600.0,7.6618,7.6818,7.6618,7.6818,123600.0
2010-01-05 14:35:00,11.52,11.53,11.51,11.53,1532600.0,7.6818,7.6884,7.6751,7.6884,1532600.0
2010-01-05 14:40:00,11.53,11.53,11.52,11.53,54000.0,7.6884,7.6884,7.6818,7.6884,54000.0
2010-01-05 14:45:00,11.52,11.53,11.52,11.52,36400.0,7.6818,7.6884,7.6818,7.6818,36400.0
2010-01-05 14:50:00,11.52,11.54,11.52,11.54,103700.0,7.6818,7.6951,7.6818,7.6951,103700.0
2010-01-05 14:55:00,11.53,11.54,11.51,11.51,103100.0,7.6884,7.6951,7.6751,7.6751,103100.0
2010-01-05 15:00:00,11.51,11.52,11.51,11.51,51700.0,7.6751,7.6818,7.6751,7.6751,51700.0
2010-01-05 15:05:00,11.52,11.52,11.51,11.51,41800.0,7.6818,7.6818,7.6751,7.6751,41800.0
2010-01-05 15:10:00,11.52,11.52,11.51,11.52,103500.0,7.6818,7.6818,7.6751,7.6818,103500.0
2010-01-05 15:15:00,11.52,11.53,11.51,11.52,155200.0,7.6818,7.6884,7.6751,7.6818,155200.0
2010-01-05 15:20:00,11.52,11.53,11.51,11.53,165000.0,7.6818,7.6884,7.6751,7.6884,165000.0
2010-01-05 15:25:00,11.53,11.53,11.51,11.51,244800.0,7.6884,7.6884,7.6751,7.6751,244800.0
2010-01-05 15:30:00,11.51,11.53,11.5,11.52,163300.0,7.6751,7.6884,7.6684,7.6818,163300.0
2010-01-05 15:35:00,11.53,11.53,11.51,11.51,151400.0,7.6884,7.6884,7.6751,7.6751,151400.0
2010-01-05 15:40:00,11.51,11.53,11.51,11.53,197900.0,7.6751,7.6884,7.6751,7.6884,197900.0
2010-01-05 15:45:00,11.53,11.54,11.52,11.54,447300.0,7.6884,7.6951,7.6818,7.6951,447300.0
2010-01-05 15:50:00,11.54,11.55,11.52,11.53,268200.0,7.6951,7.7018,7.6818,7.6884,268200.0
2010-01-05 15:55:00,11.52,11.53,11.52,11.52,360200.0,7.6818,7.6884,7.6818,7.6818,360200.0
2010-01-06 09:30:00,11.56,11.61,11.42,11.46,558900.0,7.7084,7.7418,7.6151,7.6417,558900.0
2010-01-06 09:35:00,11.46,11.5,11.45,11.48,355700.0,7.6417,7.6684,7.6351,7.6551,355700.0
2010-01-06 09:40:00,11.48,11.49,11.46,11.46,228600.0,7.6551,7.6618,7.6417,7.6417,228600.0
2010-01-06 09:45:00,11.47,11.48,11.45,11.46,284900.0,7.6484,7.6551,7.6351,7.6417,284900.0
2010-01-06 09:50:00,11.45,11.47,11.43,11.44,413900.0,7.6351,7.6484,7.6217,7.6284,413900.0
2010-01-06 09:55:00,11.44,11.46,11.42,11.45,173400.0,7.6284,7.6417,7.6151,7.6351,173400.0
2010-01-06 10:00:00,11.45,11.47,11.44,11.47,430800.0,7.6351,7.6484,7.6284,7.6484,430800.0
2010-01-06 10:05:00,11.47,11.48,11.43,11.45,424000.0,7.6484,7.6551,7.6217,7.6351,424000.0
2010-01-06 10:10:00,11.44,11.47,11.44,11.45,424600.0,7.6284,7.6484,7.6284,7.6351,424600.0
2010-01-06 10:15:00,11.45,11.47,11.44,11.46,219700.0,7.6351,7.6484,7.6284,7.6417,219700.0
2010-01-06 10:20:00,11.46,11.47,11.44,11.45,142800.0,7.6417,7.6484,7.6284,7.6351,142800.0
2010-01-06 10:25:00,11.44,11.46,11.43,11.45,190400.0,7.6284,7.6417,7.6217,7.6351,190400.0
2010-01-06 10:30:00,11.45,11.47,11.44,11.45,277800.0,7.6351,7.6484,7.6284,7.6351,277800.0
2010-01-06 10:35:00,11.45,11.46,11.44,11.45,144600.0,7.6351,7.6417,7.6284,7.6351,144600.0
2010-01-06 10:40:00,11.45,11.45,11.43,11.44,118400.0,7.6351,7.6351,7.6217,7.6284,118400.0
2010-01-06 10:45:00,11.44,11.46,11.43,11.45,116700.0,7.6284,7.6417,7.6217,7.6351,116700.0
2010-01-06 10:50:00,11.44,11.46,11.44,11.46,36200.0,7.6284,7.6417,7.6284,7.6417,36200.0
2010-01-06 10:55:00,11.46,11.47,11.45,11.46,159100.0,7.6417,7.6484,7.6351,7.6417,159100.0
2010-01-06 11:00:00,11.46,11.46,11.45,11.45,85200.0,7.6417,7.6417,7.6351,7.6351,85200.0
2010-01-06 11:05:00,11.45,11.46,11.44,11.45,269700.0,7.6351,7.6417,7.6284,7.6351,269700.0
2010-01-06 11:10:00,11.45,11.45,11.44,11.44,37500.0,7.6351,7.6351,7.6284,7.6284,37500.0
2010-01-06 11:15:00,11.44,11.45,11.44,11.44,51300.0,7.6284,7.6351,7.6284,7.6284,51300.0
2010-01-06 11:20:00,11.44,11.45,11.44,11.45,75700.0,7.6284,7.6351,7.6284,7.6351,75700.0
2010-01-06 11:25:00,11.45,11.46,11.44,11.45,135400.0,7.6351,7.6417,7.6284,7.6351,135400.0
2010-01-06 11:30:00,11.45,11.47,11.45,11.46,193900.0,7.6351,7.6484,7.6351,7.6417,193900.0
2010-01-06 11:35:00,11.46,11.47,11.44,11.45,203900.0,7.6417,7.6484,7.6284,7.6351,203900.0
2010-01-06 11:40:00,11.45,11.47,11.45,11.45,384500.0,7.6351,7.6484,7.6351,7.6351,384500.0
2010-01-06 11:45:00,11.45,11.46,11.44,11.45,92300.0,7.6351,7.6417,7.6284,7.6351,92300.0
2010-01-06 11:50:00,11.45,11.45,11.43,11.44,86500.0,7.6351,7.6351,7.6217,7.6284,86500.0
2010-01-06 11:55:00,11.43,11.44,11.43,11.44,20300.0,7.6217,7.6284,7.6217,7.6284,20300.0
2010-01-06 12:00:00,11.44,11.44,11.43,11.44,24600.0,7.6284,7.6284,7.6217,7.6284,24600.0
2010-01-06 12:05:00,11.44,11.44,11.39,11.41,358000.0,7.6284,7.6284,7.5951,7.6084,358000.0
2010-01-06 12:10:00,11.42,11.44,11.39,11.39,171200.0,7.6151,7.6284,7.5951,7.5951,171200.0
2010-01-06 12:15:00,11.4,11.42,11.39,11.4,184000.0,7.6017,7.6151,7.5951,7.6017,184000.0
2010-01-06 12:20:00,11.41,11.41,11.38,11.4,75900.0,7.6084,7.6084,7.5884,7.6017,75900.0
2010-01-06 12:25:00,11.39,11.4,11.38,11.39,154200.0,7.5951,7.6017,7.5884,7.5951,154200.0
2010-01-06 12:30:00,11.39,11.4,11.38,11.4,31900.0,7.5951,7.6017,7.5884,7.6017,31900.0
2010-01-06 12:35:00,11.4,11.41,11.4,11.41,47000.0,7.6017,7.6084,7.6017,7.6084,47000.0
2010-01-06 12:40:00,11.4,11.42,11.4,11.41,65900.0,7.6017,7.6151,7.6017,7.6084,65900.0
2010-01-06 12:45:00,11.42,11.46,11.4,11.43,549900.0,7.6151,7.6417,7.6017,7.6217,549900.0
2010-01-06 12:50:00,11.43,11.46,11.43,11.46,491700.0,7.6217,7.6417,7.6217,7.6417,491700.0
2010-01-06 12:55:00,11.46,11.47,11.43,11.46,448200.0,7.6417,7.6484,7.6217,7.6417,448200.0
2010-01-06 13:00:00,11.46,11.51,11.46,11.48,439200.0,7.6417,7.6751,7.6417,7.6551,439200.0
2010-01-06 13:05:00,11.48,11.5,11.46,11.47,233000.0,7.6551,7.6684,7.6417,7.6484,233000.0
2010-01-06 13:10:00,11.47,11.47,11.45,11.46,109300.0,7.6484,7.6484,7.6351,7.6417,109300.0
2010-01-06 13:15:00,11.45,11.49,11.45,11.48,63500.0,7.6351,7.6618,7.6351,7.6551,63500.0
2010-01-06 13:20:00,11.49,11.5,11.48,11.5,46500.0,7.6618,7.6684,7.6551,7.6684,46500.0
2010-01-06 13:25:00,11.49,11.5,11.49,11.5,23700.0,7.6618,7.6684,7.6618,7.6684,23700.0
2010-01-06 13:30:00,11.49,11.5,11.47,11.48,62100.0,7.6618,7.6684,7.6484,7.6551,62100.0
2010-01-06 13:35:00,11.48,11.48,11.47,11.47,27500.0,7.6551,7.6551,7.6484,7.6484,27500.0
2010-01-06 13:40:00,11.47,11.48,11.46,11.47,89800.0,7.6484,7.6551,7.6417,7.6484,89800.0
2010-01-06 13:45:00,11.46,11.52,11.45,11.48,214000.0,7.6417,7.6818,7.6351,7.6551,214000.0
2010-01-06 13:50:00,11.48,11.49,11.45,11.47,201200.0,7.6551,7.6618,7.6351,7.6484,201200.0
2010-01-06 13:55:00,11.48,11.48,11.45,11.46,86800.0,7.6551,7.6551,7.6351,7.6417,86800.0
2010-01-06 14:00:00,11.47,11.49,11.46,11.47,155300.0,7.6484,7.6618,7.6417,7.6484,155300.0
2010-01-06 14:05:00,11.47,11.49,11.46,11.49,120900.0,7.6484,7.6618,7.6417,7.6618,120900.0
2010-01-06 14:10:00,11.49,11.49,11.48,11.49,95900.0,7.6618,7.6618,7.6551,7.6618,95900.0
2010-01-06 14:15:00,11.49,11.49,11.46,11.46,132800.0,7.6618,7.6618,7.6417,7.6417,132800.0
2010-01-06 14:20:00,11.47,11.47,11.46,11.46,40700.0,7.6484,7.6484,7.6417,7.6417,40700.0
2010-01-06 14:25:00,11.47,11.48,11.46,11.48,131800.0,7.6484,7.6551,7.6417,7.6551,131800.0
2010-01-06 14:30:00,11.48,11.48,11.47,11.48,158600.0,7.6551,7.6551,7.6484,7.6551,158600.0
2010-01-06 14:35:00,11.48,11.5,11.47,11.49,102200.0,7.6551,7.6684,7.6484,7.6618,102200.0
2010-01-06 14:40:00,11.5,11.5,11.49,11.5,39400.0,7.6684,7.6684,7.6618,7.6684,39400.0
2010-01-06 14:45:00,11.5,11.5,11.48,11.49,166700.0,7.6684,7.6684,7.6551,7.6618,166700.0
2010-01-06 14:50:00,11.48,11.51,11.47,11.5,212200.0,7.6551,7.6751,7.6484,7.6684,212200.0
2010-01-06 14:55:00,11.5,11.51,11.49,11.5,148400.0,7.6684,7.6751,7.6618,7.6684,148400.0
2010-01-06 15:00:00,11.5,11.51,11.48,11.49,63500.0,7.6684,7.6751,7.6551,7.6618,63500.0
2010-01-06 15:05:00,11.49,11.49,11.46,11.47,58800.0,7.6618,7.6618,7.6417,7.6484,58800.0
2010-01-06 15:10:00,11.47,11.49,11.46,11.49,134000.0,7.6484,7.6618,7.6417,7.6618,134000.0
2010-01-06 15:15:00,11.49,11.5,11.49,11.5,31200.0,7.6618,7.6684,7.6618,7.6684,31200.0
2010-01-06 15:20:00,11.49,11.5,11.48,11.48,66900.0,7.6618,7.6684,7.6551,7.6551,66900.0
2010-01-06 15:25:00,11.48,11.49,11.48,11.49,45000.0,7.6551,7.6618,7.6551,7.6618,45000.0
2010-01-06 15:30:00,11.49,11.5,11.48,11.49,116800.0,7.6618,7.6684,7.6551,7.6618,116800.0
2010-01-06 15:35:00,11.5,11.5,11.49,11.5,64700.0,7.6684,7.6684,7.6618,7.6684,64700.0
2010-01-06 15:40:00,11.5,11.51,11.49,11.5,118700.0,7.6684,7.6751,7.6618,7.6684,118700.0
2010-01-06 15:45:00,11.49,11.5,11.48,11.49,103500.0,7.6618,7.6684,7.6551,7.6618,103500.0
2010-01-06 15:50:00,11.49,11.5,11.48,11.48,260200.0,7.6618,7.6684,7.6551,7.6551,260200.0
2010-01-06 15:55:00,11.48,11.49,11.46,11.47,384300.0,7.6551,7.6618,7.6417,7.6484,384300.0
2010-01-07 09:30:00,11.41,11.44,11.32,11.33,262100.0,7.6084,7.6284,7.5484,7.5551,262100.0
2010-01-07 09:35:00,11.32,11.36,11.32,11.33,80100.0,7.5484,7.5751,7.5484,7.5551,80100.0
2010-01-07 09:40:00,11.34,11.36,11.34,11.34,193400.0,7.5617,7.5751,7.5617,7.5617,193400.0
2010-01-07 09:45:00,11.35,11.36,11.24,11.27,920300.0,7.5684,7.5751,7.495,7.5151,920300.0
2010-01-07 09:50:00,11.27,11.29,11.22,11.24,850300.0,7.5151,7.5284,7.4817,7.495,850300.0
2010-01-07 09:55:00,11.24,11.26,11.22,11.24,327400.0,7.495,7.5084,7.4817,7.495,327400.0
2010-01-07 10:00:00,11.24,11.26,11.23,11.24,713700.0,7.495,7.5084,7.4884,7.495,713700.0
2010-01-07 10:05:00,11.24,11.28,11.23,11.28,701500.0,7.495,7.5217,7.4884,7.5217,701500.0
2010-01-07 10:10:00,11.28,11.3,11.27,11.27,114400.0,7.5217,7.5351,7.5151,7.5151,114400.0
2010-01-07 10:15:00,11.27,11.28,11.25,11.28,224400.0,7.5151,7.5217,7.5017,7.5217,224400.0
2010-01-07 10:20:00,11.28,11.28,11.25,11.27,255400.0,7.5217,7.5217,7.5017,7.5151,255400.0
2010-01-07 10:25:00,11.27,11.27,11.26,11.27,329000.0,7.5151,7.5151,7.5084,7.5151,329000.0
2010-01-07 10:30:00,11.27,11.27,11.24,11.26,339800.0,7.5151,7.5151,7.495,7.5084,339800.0
2010-01-07 10:35:00,11.26,11.28,11.26,11.28,88900.0,7.5084,7.5217,7.5084,7.5217,88900.0
2010-01-07 10:40:00,11.27,11.28,11.23,11.26,558300.0,7.5151,7.5217,7.4884,7.5084,558300.0
2010-01-07 10:45:00,11.26,11.27,11.24,11.25,1176400.0,7.5084,7.5151,7.495,7.5017,1176400.0
2010-01-07 10:50:00,11.25,11.27,11.24,11.24,433100.0,7.5017,7.5151,7.495,7.495,433100.0
2010-01-07 10:55:00,11.24,11.25,11.23,11.25,56100.0,7.495,7.5017,7.4884,7.5017,56100.0
2010-01-07 11:00:00,11.24,11.25,11.23,11.24,189500.0,7.495,7.5017,7.4884,7.495,189500.0
2010-01-07 11:05:00,11.23,11.24,11.22,11.24,172800.0,7.4884,7.495,7.4817,7.495,172800.0
2010-01-07 11:10:00,11.24,11.26,11.23,11.26,339400.0,7.495,7.5084,7.4884,7.5084,339400.0
2010-01-07 11:15:00,11.25,11.26,11.23,11.26,425200.0,7.5017,7.5084,7.4884,7.5084,425200.0
2010-01-07 11:20:00,11.25,11.26,11.25,11.25,10800.0,7.5017,7.5084,7.5017,7.5017,10800.0
2010-01-07 11:25:00,11.26,11.28,11.25,11.27,242000.0,7.5084,7.5217,7.5017,7.5151,242000.0
2010-01-07 11:30:00,11.26,11.27,11.24,11.25,266200.0,7.5084,7.5151,7.495,7.5017,266200.0
2010-01-07 11:35:00,11.25,11.25,11.22,11.22,258800.0,7.5017,7.5017,7.4817,7.4817,258800.0
2010-01-07 11:40:00,11.22,11.23,11.22,11.22,87600.0,7.4817,7.4884,7.4817,7.4817,87600.0
2010-01-07 11:45:00,11.22,11.23,11.21,11.22,127700.0,7.4817,7.4884,7.475,7.4817,127700.0
2010-01-07 11:50:00,11.21,11.22,11.21,11.21,6100.0,7.475,7.4817,7.475,7.475,6100.0
2010-01-07 11:55:00,11.21,11.22,11.21,11.22,21100.0,7.475,7.4817,7.475,7.4817,21100.0
2010-01-07 12:00:00,11.22,11.23,11.21,11.21,254100.0,7.4817,7.4884,7.475,7.475,254100.0
2010-01-07 12:05:00,11.22,11.22,11.21,11.21,8500.0,7.4817,7.4817,7.475,7.475,8500.0
2010-01-07 12:10:00,11.21,11.22,11.19,11.2,244300.0,7.475,7.4817,7.4617,7.4684,244300.0
2010-01-07 12:15:00,11.2,11.21,11.18,11.2,456100.0,7.4684,7.475,7.455,7.4684,456100.0
2010-01-07 12:20:00,11.19,11.2,11.19,11.2,146800.0,7.4617,7.4684,7.4617,7.4684,146800.0
2010-01-07 12:25:00,11.2,11.2,11.19,11.2,77700.0,7.4684,7.4684,7.4617,7.4684,77700.0
2010-01-07 12:30:00,11.19,11.2,11.17,11.17,194400.0,7.4617,7.4684,7.4484,7.4484,194400.0
2010-01-07 12:35:00,11.17,11.18,11.14,11.16,317400.0,7.4484,7.455,7.4284,7.4417,317400.0
2010-01-07 12:40:00,11.16,11.18,11.15,11.18,335300.0,7.4417,7.455,7.435,7.455,335300.0
2010-01-07 12:45:00,11.18,11.18,11.17,11.18,45300.0,7.455,7.455,7.4484,7.455,45300.0
2010-01-07 12:50:00,11.18,11.18,11.17,11.18,43200.0,7.455,7.455,7.4484,7.455,43200.0
2010-01-07 12:55:00,11.18,11.18,11.16,11.17,169100.0,7.455,7.455,7.4417,7.4484,169100.0
2010-01-07 13:00:00,11.17,11.17,11.16,11.16,119300.0,7.4484,7.4484,7.4417,7.4417,119300.0
2010-01-07 13:05:00,11.17,11.18,11.16,11.16,110800.0,7.4484,7.455,7.4417,7.4417,110800.0
2010-01-07 13:10:00,11.17,11.17,11.16,11.17,51600.0,7.4484,7.4484,7.4417,7.4484,51600.0
2010-01-07 13:15:00,11.17,11.17,11.12,11.15,1957300.0,7.4484,7.4484,7.415,7.435,1957300.0
2010-01-07 13:20:00,11.15,11.15,11.07,11.12,918700.0,7.435,7.435,7.3817,7.415,918700.0
2010-01-07 13:25:00,11.11,11.16,11.09,11.11,1028100.0,7.4084,7.4417,7.395,7.4084,1028100.0
2010-01-07 13:30:00,11.12,11.15,11.1,11.15,490300.0,7.415,7.435,7.4017,7.435,490300.0
2010-01-07 13:35:00,11.14,11.15,11.11,11.15,504300.0,7.4284,7.435,7.4084,7.435,504300.0
2010-01-07 13:40:00,11.15,11.16,11.14,11.15,646000.0,7.435,7.4417,7.4284,7.435,646000.0
2010-01-07 13:45:00,11.14,11.15,11.13,11.14,87200.0,7.4284,7.435,7.4217,7.4284,87200.0
2010-01-07 13:50:00,11.14,11.15,11.12,11.13,192200.0,7.4284,7.435,7.415,7.4217,192200.0
2010-01-07 13:55:00,11.14,11.15,11.13,11.14,332100.0,7.4284,7.435,7.4217,7.4284,332100.0
2010-01-07 14:00:00,11.13,11.15,11.13,11.14,150000.0,7.4217,7.435,7.4217,7.4284,150000.0
2010-01-07 14:05:00,11.14,11.15,11.13,11.13,128300.0,7.4284,7.435,7.4217,7.4217,128300.0
2010-01-07 14:10:00,11.13,11.15,11.13,11.15,657200.0,7.4217,7.435,7.4217,7.435,657200.0
2010-01-07 14:15:00,11.15,11.15,11.13,11.14,360400.0,7.435,7.435,7.4217,7.4284,360400.0
2010-01-07 14:20:00,11.14,11.15,11.12,11.14,594000.0,7.4284,7.435,7.415,7.4284,594000.0
2010-01-07 14:25:00,11.13,11.14,11.12,11.14,463800.0,7.4217,7.4284,7.415,7.4284,463800.0
2010-01-07 14:30:00,11.14,11.15,11.13,11.15,95300.0,7.4284,7.435,7.4217,7.435,95300.0
2010-01-07 14:35:00,11.15,11.16,11.14,11.15,174600.0,7.435,7.4417,7.4284,7.435,174600.0
2010-01-07 14:40:00,11.15,11.18,11.14,11.18,251400.0,7.435,7.455,7.4284,7.455,251400.0
2010-01-07 14:45:00,11.18,11.18,11.15,11.15,497100.0,7.455,7.455,7.435,7.435,497100.0
2010-01-07 14:50:00,11.16,11.18,11.15,11.18,314100.0,7.4417,7.455,7.435,7.455,314100.0
2010-01-07 14:55:00,11.18,11.18,11.15,11.17,324300.0,7.455,7.455,7.435,7.4484,324300.0
2010-01-07 15:00:00,11.16,11.17,11.13,11.15,535000.0,7.4417,7.4484,7.4217,7.435,535000.0
2010-01-07 15:05:00,11.15,11.15,11.14,11.15,96000.0,7.435,7.435,7.4284,7.435,96000.0
2010-01-07 15:10:00,11.15,11.15,11.13,11.13,214000.0,7.435,7.435,7.4217,7.4217,214000.0
2010-01-07 15:15:00,11.13,11.14,11.1,11.12,344400.0,7.4217,7.4284,7.4017,7.415,344400.0
2010-01-07 15:20:00,11.13,11.14,11.12,11.14,159500.0,7.4217,7.4284,7.415,7.4284,159500.0
2010-01-07 15:25:00,11.14,11.14,11.13,11.13,183300.0,7.4284,7.4284,7.4217,7.4217,183300.0
2010-01-07 15:30:00,11.13,11.14,11.12,11.12,216900.0,7.4217,7.4284,7.415,7.415,216900.0
2010-01-07 15:35:00,11.13,11.13,11.12,11.13,166600.0,7.4217,7.4217,7.415,7.4217,166600.0
2010-01-07 15:40:00,11.12,11.13,11.12,11.12,180900.0,7.415,7.4217,7.415,7.415,180900.0
2010-01-07 15:45:00,11.12,11.13,11.11,11.11,358300.0,7.415,7.4217,7.4084,7.4084,358300.0
2010-01-07 15:50:00,11.11,11.12,11.11,11.11,440900.0,7.4084,7.415,7.4084,7.4084,440900.0
2010-01-07 15:55:00,11.12,11.13,11.11,11.11,664600.0,7.415,7.4217,7.4084,7.4084,664600.0
2010-01-08 09:30:00,11.14,11.22,11.1,11.11,436600.0,7.4284,7.4817,7.4017,7.4084,436600.0
2010-01-08 09:35:00,11.1,11.13,11.06,11.09,962000.0,7.4017,7.4217,7.375,7.395,962000.0
2010-01-08 09:40:00,11.09,11.1,11.07,11.1,250200.0,7.395,7.4017,7.3817,7.4017,250200.0
2010-01-08 09:45:00,11.1,11.13,11.09,11.11,363000.0,7.4017,7.4217,7.395,7.4084,363000.0
2010-01-08 09:50:00,11.11,11.11,11.1,11.11,90800.0,7.4084,7.4084,7.4017,7.4084,90800.0
2010-01-08 09:55:00,11.11,11.13,11.1,11.13,177900.0,7.4084,7.4217,7.4017,7.4217,177900.0
2010-01-08 10:00:00,11.13,11.15,11.11,11.12,411200.0,7.4217,7.435,7.4084,7.415,411200.0
2010-01-08 10:05:00,11.11,11.16,11.11,11.14,1471300.0,7.4084,7.4417,7.4084,7.4284,1471300.0
2010-01-08 10:10:00,11.14,11.19,11.14,11.16,627900.0,7.4284,7.4617,7.4284,7.4417,627900.0
2010-01-08 10:15:00,11.15,11.17,11.14,11.16,486100.0,7.435,7.4484,7.4284,7.4417,486100.0
2010-01-08 10:20:00,11.16,11.17,11.14,11.17,220000.0,7.4417,7.4484,7.4284,7.4484,220000.0
2010-01-08 10:25:00,11.16,11.17,11.15,11.15,717800.0,7.4417,7.4484,7.435,7.435,717800.0
2010-01-08 10:30:00,11.15,11.17,11.15,11.15,297600.0,7.435,7.4484,7.435,7.435,297600.0
2010-01-08 10:35:00,11.15,11.16,11.14,11.15,230700.0,7.435,7.4417,7.4284,7.435,230700.0
2010-01-08 10:40:00,11.15,11.15,11.11,11.11,201100.0,7.435,7.435,7.4084,7.4084,201100.0
2010-01-08 10:45:00,11.12,11.12,11.09,11.09,151800.0,7.415,7.415,7.395,7.395,151800.0
2010-01-08 10:50:00,11.1,11.1,11.09,11.09,91800.0,7.4017,7.4017,7.395,7.395,91800.0
2010-01-08 10:55:00,11.1,11.11,11.08,11.09,701700.0,7.4017,7.4084,7.3884,7.395,701700.0
2010-01-08 11:00:00,11.09,11.11,11.09,11.1,342800.0,7.395,7.4084,7.395,7.4017,342800.0
2010-01-08 11:05:00,11.1,11.1,11.09,11.1,36300.0,7.4017,7.4017,7.395,7.4017,36300.0
2010-01-08 11:10:00,11.1,11.11,11.09,11.1,107200.0,7.4017,7.4084,7.395,7.4017,107200.0
2010-01-08 11:15:00,11.1,11.1,11.09,11.1,204500.0,7.4017,7.4017,7.395,7.4017,204500.0
2010-01-08 11:20:00,11.1,11.12,11.09,11.12,196300.0,7.4017,7.415,7.395,7.415,196300.0
2010-01-08 11:25:00,11.11,11.12,11.1,11.1,173200.0,7.4084,7.415,7.4017,7.4017,173200.0
2010-01-08 11:30:00,11.1,11.12,11.09,11.09,251100.0,7.4017,7.415,7.395,7.395,251100.0
2010-01-08 11:35:00,11.09,11.11,11.09,11.09,158700.0,7.395,7.4084,7.395,7.395,158700.0
2010-01-08 11:40:00,11.09,11.1,11.06,11.08,462100.0,7.395,7.4017,7.375,7.3884,462100.0
2010-01-08 11:45:00,11.07,11.1,11.07,11.09,204200.0,7.3817,7.4017,7.3817,7.395,204200.0
2010-01-08 11:50:00,11.09,11.09,11.06,11.07,128700.0,7.395,7.395,7.375,7.3817,128700.0
2010-01-08 11:55:00,11.07,11.08,11.05,11.05,257700.0,7.3817,7.3884,7.3684,7.3684,257700.0
2010-01-08 12:00:00,11.05,11.06,11.03,11.04,131000.0,7.3684,7.375,7.355,7.3617,131000.0
2010-01-08 12:05:00,11.03,11.06,11.03,11.06,312300.0,7.355,7.375,7.355,7.375,312300.0
2010-01-08 12:10:00,11.06,11.07,11.05,11.07,106900.0,7.375,7.3817,7.3684,7.3817,106900.0
2010-01-08 12:15:00,11.07,11.08,11.05,11.06,180200.0,7.3817,7.3884,7.3684,7.375,180200.0
2010-01-08 12:20:00,11.06,11.07,11.05,11.07,56200.0,7.375,7.3817,7.3684,7.3817,56200.0
2010-01-08 12:25:00,11.07,11.07,11.06,11.07,7100.0,7.3817,7.3817,7.375,7.3817,7100.0
2010-01-08 12:30:00,11.06,11.07,11.06,11.07,17900.0,7.375,7.3817,7.375,7.3817,17900.0
2010-01-08 12:35:00,11.07,11.07,11.06,11.07,38500.0,7.3817,7.3817,7.375,7.3817,38500.0
2010-01-08 12:40:00,11.07,11.07,11.06,11.07,29500.0,7.3817,7.3817,7.375,7.3817,29500.0
2010-01-08 12:45:00,11.07,11.07,11.06,11.06,17800.0,7.3817,7.3817,7.375,7.375,17800.0
2010-01-08 12:50:00,11.06,11.07,11.06,11.06,33300.0,7.375,7.3817,7.375,7.375,33300.0
2010-01-08 12:55:00,11.06,11.07,11.06,11.06,55700.0,7.375,7.3817,7.375,7.375,55700.0
2010-01-08 13:00:00,11.06,11.07,11.05,11.06,110100.0,7.375,7.3817,7.3684,7.375,110100.0
2010-01-08 13:05:00,11.06,11.06,11.05,11.06,42300.0,7.375,7.375,7.3684,7.375,42300.0
2010-01-08 13:10:00,11.06,11.06,11.05,11.06,27500.0,7.375,7.375,7.3684,7.375,27500.0
2010-01-08 13:15:00,11.06,11.06,11.05,11.06,39600.0,7.375,7.375,7.3684,7.375,39600.0
2010-01-08 13:20:00,11.05,11.08,11.04,11.06,272600.0,7.3684,7.3884,7.3617,7.375,272600.0
2010-01-08 13:25:00,11.07,11.07,11.06,11.07,83100.0,7.3817,7.3817,7.375,7.3817,83100.0
2010-01-08 13:30:00,11.07,11.08,11.06,11.07,96700.0,7.3817,7.3884,7.375,7.3817,96700.0
2010-01-08 13:35:00,11.07,11.08,11.06,11.08,234000.0,7.3817,7.3884,7.375,7.3884,234000.0
2010-01-08 13:40:00,11.08,11.09,11.08,11.09,80700.0,7.3884,7.395,7.3884,7.395,80700.0
2010-01-08 13:45:00,11.08,11.09,11.07,11.08,118100.0,7.3884,7.395,7.3817,7.3884,118100.0
2010-01-08 13:50:00,11.07,11.08,11.07,11.08,44700.0,7.3817,7.3884,7.3817,7.3884,44700.0
2010-01-08 13:55:00,11.08,11.08,11.07,11.08,17500.0,7.3884,7.3884,7.3817,7.3884,17500.0
2010-01-08 14:00:00,11.07,11.08,11.07,11.08,25900.0,7.3817,7.3884,7.3817,7.3884,25900.0
2010-01-08 14:05:00,11.07,11.08,11.07,11.08,69000.0,7.3817,7.3884,7.3817,7.3884,69000.0
2010-01-08 14:10:00,11.07,11.08,11.07,11.07,21600.0,7.3817,7.3884,7.3817,7.3817,21600.0
2010-01-08 14:15:00,11.07,11.08,11.07,11.07,25900.0,7.3817,7.3884,7.3817,7.3817,25900.0
2010-01-08 14:20:00,11.07,11.08,11.07,11.07,56900.0,7.3817,7.3884,7.3817,7.3817,56900.0
2010-01-08 14:25:00,11.08,11.08,11.06,11.06,124400.0,7.3884,7.3884,7.375,7.375,124400.0
2010-01-08 14:30:00,11.06,11.07,11.06,11.07,39800.0,7.375,7.3817,7.375,7.3817,39800.0
2010-01-08 14:35:00,11.07,11.1,11.06,11.1,317600.0,7.3817,7.4017,7.375,7.4017,317600.0
2010-01-08 14:40:00,11.1,11.11,11.09,11.11,164500.0,7.4017,7.4084,7.395,7.4084,164500.0
2010-01-08 14:45:00,11.1,11.11,11.1,11.11,121500.0,7.4017,7.4084,7.4017,7.4084,121500.0
2010-01-08 14:50:00,11.11,11.12,11.1,11.11,175100.0,7.4084,7.415,7.4017,7.4084,175100.0
2010-01-08 14:55:00,11.11,11.11,11.09,11.1,81900.0,7.4084,7.4084,7.395,7.4017,81900.0
2010-01-08 15:00:00,11.1,11.1,11.08,11.08,114400.0,7.4017,7.4017,7.3884,7.3884,114400.0
2010-01-08 15:05:00,11.08,11.1,11.08,11.1,348500.0,7.3884,7.4017,7.3884,7.4017,348500.0
2010-01-08 15:10:00,11.1,11.1,11.09,11.1,18500.0,7.4017,7.4017,7.395,7.4017,18500.0
2010-01-08 15:15:00,11.1,11.1,11.09,11.1,34400.0,7.4017,7.4017,7.395,7.4017,34400.0
2010-01-08 15:20:00,11.1,11.12,11.09,11.11,134200.0,7.4017,7.415,7.395,7.4084,134200.0
2010-01-08 15:25:00,11.12,11.12,11.11,11.12,73400.0,7.415,7.415,7.4084,7.415,73400.0
2010-01-08 15:30:00,11.11,11.12,11.1,11.1,94800.0,7.4084,7.415,7.4017,7.4017,94800.0
2010-01-08 15:35:00,11.1,11.11,11.1,11.11,137000.0,7.4017,7.4084,7.4017,7.4084,137000.0
2010-01-08 15:40:00,11.11,11.14,11.1,11.14,312700.0,7.4084,7.4284,7.4017,7.4284,312700.0
2010-01-08 15:45:00,11.14,11.14,11.08,11.1,619600.0,7.4284,7.4284,7.3884,7.4017,619600.0
2010-01-08 15:50:00,11.1,11.12,11.09,11.11,484300.0,7.4017,7.415,7.395,7.4084,484300.0
2010-01-08 15:55:00,11.11,11.12,11.1,11.1,399200.0,7.4084,7.415,7.4017,7.4017,399200.0
2010-01-11 09:30:00,11.15,11.24,11.15,11.2,220600.0,7.435,7.495,7.435,7.4684,220600.0
2010-01-11 09:35:00,11.2,11.21,11.16,11.17,120800.0,7.4684,7.475,7.4417,7.4484,120800.0
2010-01-11 09:40:00,11.17,11.19,11.16,11.18,359500.0,7.4484,7.4617,7.4417,7.455,359500.0
2010-01-11 09:45:00,11.17,11.2,11.17,11.19,865400.0,7.4484,7.4684,7.4484,7.4617,865400.0
2010-01-11 09:50:00,11.19,11.19,11.17,11.17,232200.0,7.4617,7.4617,7.4484,7.4484,232200.0
2010-01-11 09:55:00,11.17,11.18,11.14,11.17,720600.0,7.4484,7.455,7.4284,7.4484,720600.0
2010-01-11 10:00:00,11.17,11.18,11.15,11.16,487000.0,7.4484,7.455,7.435,7.4417,487000.0
2010-01-11 10:05:00,11.17,11.17,11.14,11.14,291700.0,7.4484,7.4484,7.4284,7.4284,291700.0
2010-01-11 10:10:00,11.15,11.16,11.14,11.16,237200.0,7.435,7.4417,7.4284,7.4417,237200.0
2010-01-11 10:15:00,11.15,11.16,11.13,11.14,1182200.0,7.435,7.4417,7.4217,7.4284,1182200.0
2010-01-11 10:20:00,11.14,11.15,11.13,11.14,1250400.0,7.4284,7.435,7.4217,7.4284,1250400.0
2010-01-11 10:25:00,11.13,11.14,11.12,11.12,103400.0,7.4217,7.4284,7.415,7.415,103400.0
2010-01-11 10:30:00,11.12,11.14,11.11,11.12,1755600.0,7.415,7.4284,7.4084,7.415,1755600.0
2010-01-11 10:35:00,11.12,11.12,11.08,11.1,230700.0,7.415,7.415,7.3884,7.4017,230700.0
2010-01-11 10:40:00,11.09,11.1,11.05,11.06,279500.0,7.395,7.4017,7.3684,7.375,279500.0
2010-01-11 10:45:00,11.07,11.07,11.06,11.06,24500.0,7.3817,7.3817,7.375,7.375,24500.0
2010-01-11 10:50:00,11.07,11.1,11.06,11.08,221700.0,7.3817,7.4017,7.375,7.3884,221700.0
2010-01-11 10:55:00,11.08,11.08,11.06,11.08,118200.0,7.3884,7.3884,7.375,7.3884,118200.0
2010-01-11 11:00:00,11.07,11.08,11.06,11.07,72400.0,7.3817,7.3884,7.375,7.3817,72400.0
2010-01-11 11:05:00,11.06,11.07,11.03,11.04,89500.0,7.375,7.3817,7.355,7.3617,89500.0
2010-01-11 11:10:00,11.03,11.04,11.01,11.01,89200.0,7.355,7.3617,7.3417,7.3417,89200.0
2010-01-11 11:15:00,11.01,11.02,11.01,11.02,68200.0,7.3417,7.3483,7.3417,7.3483,68200.0
2010-01-11 11:20:00,11.01,11.02,10.99,11.0,356300.0,7.3417,7.3483,7.3283,7.335,356300.0
2010-01-11 11:25:00,11.0,11.0,10.98,10.99,130300.0,7.335,7.335,7.3217,7.3283,130300.0
2010-01-11 11:30:00,11.0,11.0,10.99,11.0,211700.0,7.335,7.335,7.3283,7.335,211700.0
2010-01-11 11:35:00,11.0,11.02,10.99,10.99,493100.0,7.335,7.3483,7.3283,7.3283,493100.0
2010-01-11 11:40:00,10.99,11.0,10.97,10.98,209700.0,7.3283,7.335,7.315,7.3217,209700.0
2010-01-11 11:45:00,10.98,10.99,10.97,10.97,85300.0,7.3217,7.3283,7.315,7.315,85300.0
2010-01-11 11:50:00,10.98,11.0,10.97,11.0,52700.0,7.3217,7.335,7.315,7.335,52700.0
2010-01-11 11:55:00,10.99,11.01,10.99,11.0,338500.0,7.3283,7.3417,7.3283,7.335,338500.0
2010-01-11 12:00:00,11.0,11.03,11.0,11.02,201200.0,7.335,7.355,7.335,7.3483,201200.0
2010-01-11 12:05:00,11.02,11.02,11.0,11.0,70300.0,7.3483,7.3483,7.335,7.335,70300.0
2010-01-11 12:10:00,11.01,11.01,11.0,11.0,49300.0,7.3417,7.3417,7.335,7.335,49300.0
2010-01-11 12:15:00,11.01,11.01,11.0,11.01,64300.0,7.3417,7.3417,7.335,7.3417,64300.0
2010-01-11 12:20:00,11.0,11.01,11.0,11.0,90800.0,7.335,7.3417,7.335,7.335,90800.0
2010-01-11 12:25:00,11.0,11.01,11.0,11.01,32800.0,7.335,7.3417,7.335,7.3417,32800.0
2010-01-11 12:30:00,11.01,11.02,10.99,10.99,386500.0,7.3417,7.3483,7.3283,7.3283,386500.0
2010-01-11 12:35:00,10.99,11.0,10.97,10.97,257400.0,7.3283,7.335,7.315,7.315,257400.0
2010-01-11 12:40:00,10.98,10.98,10.97,10.98,39200.0,7.3217,7.3217,7.315,7.3217,39200.0
2010-01-11 12:45:00,10.98,10.98,10.97,10.97,97900.0,7.3217,7.3217,7.315,7.315,97900.0
2010-01-11 12:50:00,10.97,11.0,10.96,10.97,594500.0,7.315,7.335,7.3083,7.315,594500.0
2010-01-11 12:55:00,10.96,10.97,10.96,10.97,104600.0,7.3083,7.315,7.3083,7.315,104600.0
2010-01-11 13:00:00,10.97,10.99,10.96,10.97,316700.0,7.315,7.3283,7.3083,7.315,316700.0
2010-01-11 13:05:00,10.96,10.97,10.94,10.94,205300.0,7.3083,7.315,7.295,7.295,205300.0
2010-01-11 13:10:00,10.95,10.96,10.93,10.93,378600.0,7.3017,7.3083,7.2883,7.2883,378600.0
2010-01-11 13:15:00,10.94,10.94,10.88,10.92,502800.0,7.295,7.295,7.255,7.2817,502800.0
2010-01-11 13:20:00,10.92,10.93,10.91,10.92,89700.0,7.2817,7.2883,7.275,7.2817,89700.0
2010-01-11 13:25:00,10.93,10.93,10.91,10.92,219400.0,7.2883,7.2883,7.275,7.2817,219400.0
2010-01-11 13:30:00,10.92,10.92,10.9,10.9,124600.0,7.2817,7.2817,7.2683,7.2683,124600.0
2010-01-11 13:35:00,10.91,10.91,10.9,10.91,50300.0,7.275,7.275,7.2683,7.275,50300.0
2010-01-11 13:40:00,10.9,10.91,10.9,10.91,155500.0,7.2683,7.275,7.2683,7.275,155500.0
2010-01-11 13:45:00,10.9,10.93,10.89,10.89,491800.0,7.2683,7.2883,7.2617,7.2617,491800.0
2010-01-11 13:50:00,10.9,10.9,10.89,10.9,64800.0,7.2683,7.2683,7.2617,7.2683,64800.0
2010-01-11 13:55:00,10.9,10.9,10.89,10.9,71700.0,7.2683,7.2683,7.2617,7.2683,71700.0
2010-01-11 14:00:00,10.9,10.9,10.89,10.9,82300.0,7.2683,7.2683,7.2617,7.2683,82300.0
2010-01-11 14:05:00,10.89,10.9,10.89,10.9,76400.0,7.2617,7.2683,7.2617,7.2683,76400.0
2010-01-11 14:10:00,10.9,10.93,10.89,10.91,506300.0,7.2683,7.2883,7.2617,7.275,506300.0
2010-01-11 14:15:00,10.92,10.94,10.91,10.92,191100.0,7.2817,7.295,7.275,7.2817,191100.0
2010-01-11 14:20:00,10.92,10.95,10.92,10.94,183600.0,7.2817,7.3017,7.2817,7.295,183600.0
2010-01-11 14:25:00,10.94,10.95,10.93,10.94,626800.0,7.295,7.3017,7.2883,7.295,626800.0
2010-01-11 14:30:00,10.94,10.95,10.93,10.95,576800.0,7.295,7.3017,7.2883,7.3017,576800.0
2010-01-11 14:35:00,10.95,10.95,10.94,10.95,127900.0,7.3017,7.3017,7.295,7.3017,127900.0
2010-01-11 14:40:00,10.94,10.95,10.94,10.94,65300.0,7.295,7.3017,7.295,7.295,65300.0
2010-01-11 14:45:00,10.94,10.95,10.94,10.94,163000.0,7.295,7.3017,7.295,7.295,163000.0
2010-01-11 14:50:00,10.94,10.95,10.94,10.94,61300.0,7.295,7.3017,7.295,7.295,61300.0
2010-01-11 14:55:00,10.94,10.95,10.93,10.95,335900.0,7.295,7.3017,7.2883,7.3017,335900.0
2010-01-11 15:00:00,10.94,10.95,10.94,10.95,202100.0,7.295,7.3017,7.295,7.3017,202100.0
2010-01-11 15:05:00,10.95,10.95,10.94,10.95,124600.0,7.3017,7.3017,7.295,7.3017,124600.0
2010-01-11 15:10:00,10.95,10.95,10.94,10.94,45100.0,7.3017,7.3017,7.295,7.295,45100.0
2010-01-11 15:15:00,10.95,10.96,10.94,10.96,223700.0,7.3017,7.3083,7.295,7.3083,223700.0
2010-01-11 15:20:00,10.96,10.97,10.95,10.96,845900.0,7.3083,7.315,7.3017,7.3083,845900.0
2010-01-11 15:25:00,10.95,10.98,10.95,10.97,223300.0,7.3017,7.3217,7.3017,7.315,223300.0
2010-01-11 15:30:00,10.98,11.0,10.97,11.0,141900.0,7.3217,7.335,7.315,7.335,141900.0
2010-01-11 15:35:00,10.99,11.0,10.99,10.99,217500.0,7.3283,7.335,7.3283,7.3283,217500.0
2010-01-11 15:40:00,10.99,11.02,10.99,11.02,144400.0,7.3283,7.3483,7.3283,7.3483,144400.0
2010-01-11 15:45:00,11.01,11.02,10.99,11.02,431100.0,7.3417,7.3483,7.3283,7.3483,431100.0
2010-01-11 15:50:00,11.01,11.03,11.01,11.03,197000.0,7.3417,7.355,7.3417,7.355,197000.0
2010-01-11 15:55:00,11.03,11.04,11.02,11.04,654900.0,7.355,7.3617,7.3483,7.3617,654900.0
2010-01-12 09:30:00,10.88,10.93,10.71,10.71,783300.0,7.255,7.2883,7.1416,7.1416,783300.0
2010-01-12 09:35:00,10.72,10.77,10.71,10.75,1109500.0,7.1483,7.1816,7.1416,7.1683,1109500.0
2010-01-12 09:40:00,10.75,10.75,10.72,10.73,578700.0,7.1683,7.1683,7.1483,7.155,578700.0
2010-01-12 09:45:00,10.72,10.75,10.66,10.72,871100.0,7.1483,7.1683,7.1083,7.1483,871100.0
2010-01-12 09:50:00,10.72,10.74,10.71,10.74,360400.0,7.1483,7.1616,7.1416,7.1616,360400.0
2010-01-12 09:55:00,10.73,10.74,10.71,10.72,856900.0,7.155,7.1616,7.1416,7.1483,856900.0
2010-01-12 10:00:00,10.72,10.74,10.7,10.73,1595800.0,7.1483,7.1616,7.135,7.155,1595800.0
2010-01-12 10:05:00,10.72,10.75,10.72,10.75,434400.0,7.1483,7.1683,7.1483,7.1683,434400.0
2010-01-12 10:10:00,10.75,10.76,10.74,10.76,377200.0,7.1683,7.175,7.1616,7.175,377200.0
2010-01-12 10:15:00,10.76,10.78,10.75,10.77,206300.0,7.175,7.1883,7.1683,7.1816,206300.0
2010-01-12 10:20:00,10.78,10.78,10.75,10.76,399500.0,7.1883,7.1883,7.1683,7.175,399500.0
2010-01-12 10:25:00,10.76,10.79,10.76,10.77,302200.0,7.175,7.195,7.175,7.1816,302200.0
2010-01-12 10:30:00,10.78,10.78,10.75,10.76,593300.0,7.1883,7.1883,7.1683,7.175,593300.0
2010-01-12 10:35:00,10.76,10.77,10.74,10.74,422400.0,7.175,7.1816,7.1616,7.1616,422400.0
2010-01-12 10:40:00,10.75,10.75,10.71,10.73,372100.0,7.1683,7.1683,7.1416,7.155,372100.0
2010-01-12 10:45:00,10.74,10.75,10.73,10.74,131200.0,7.1616,7.1683,7.155,7.1616,131200.0
2010-01-12 10:50:00,10.75,10.77,10.75,10.75,265700.0,7.1683,7.1816,7.1683,7.1683,265700.0
2010-01-12 10:55:00,10.76,10.77,10.75,10.75,164800.0,7.175,7.1816,7.1683,7.1683,164800.0
2010-01-12 11:00:00,10.75,10.76,10.71,10.72,151600.0,7.1683,7.175,7.1416,7.1483,151600.0
2010-01-12 11:05:00,10.72,10.75,10.71,10.74,164700.0,7.1483,7.1683,7.1416,7.1616,164700.0
2010-01-12 11:10:00,10.74,10.75,10.72,10.72,151500.0,7.1616,7.1683,7.1483,7.1483,151500.0
2010-01-12 11:15:00,10.72,10.73,10.71,10.71,75900.0,7.1483,7.155,7.1416,7.1416,75900.0
2010-01-12 11:20:00,10.72,10.74,10.71,10.74,119300.0,7.1483,7.1616,7.1416,7.1616,119300.0
2010-01-12 11:25:00,10.73,10.74,10.73,10.73,52000.0,7.155,7.1616,7.155,7.155,52000.0
2010-01-12 11:30:00,10.73,10.74,10.71,10.72,138900.0,7.155,7.1616,7.1416,7.1483,138900.0
2010-01-12 11:35:00,10.71,10.72,10.7,10.71,161500.0,7.1416,7.1483,7.135,7.1416,161500.0
2010-01-12 11:40:00,10.72,10.73,10.71,10.73,128500.0,7.1483,7.155,7.1416,7.155,128500.0
2010-01-12 11:45:00,10.73,10.73,10.7,10.71,232600.0,7.155,7.155,7.135,7.1416,232600.0
2010-01-12 11:50:00,10.7,10.71,10.69,10.7,207800.0,7.135,7.1416,7.1283,7.135,207800.0
2010-01-12 11:55:00,10.69,10.7,10.69,10.7,122500.0,7.1283,7.135,7.1283,7.135,122500.0
2010-01-12 12:00:00,10.7,10.7,10.68,10.69,69600.0,7.135,7.135,7.1216,7.1283,69600.0
2010-01-12 12:05:00,10.69,10.69,10.68,10.69,35300.0,7.1283,7.1283,7.1216,7.1283,35300.0
2010-01-12 12:10:00,10.68,10.69,10.67,10.68,175900.0,7.1216,7.1283,7.115,7.1216,175900.0
2010-01-12 12:15:00,10.68,10.68,10.66,10.66,182800.0,7.1216,7.1216,7.1083,7.1083,182800.0
2010-01-12 12:20:00,10.67,10.67,10.61,10.64,1223600.0,7.115,7.115,7.075,7.095,1223600.0
2010-01-12 12:25:00,10.63,10.64,10.61,10.63,264000.0,7.0883,7.095,7.075,7.0883,264000.0
2010-01-12 12:30:00,10.64,10.64,10.62,10.63,119900.0,7.095,7.095,7.0816,7.0883,119900.0
2010-01-12 12:35:00,10.63,10.66,10.63,10.66,187100.0,7.0883,7.1083,7.0883,7.1083,187100.0
2010-01-12 12:40:00,10.66,10.66,10.65,10.66,90000.0,7.1083,7.1083,7.1016,7.1083,90000.0
2010-01-12 12:45:00,10.65,10.66,10.65,10.66,330500.0,7.1016,7.1083,7.1016,7.1083,330500.0
2010-01-12 12:50:00,10.66,10.66,10.63,10.64,162500.0,7.1083,7.1083,7.0883,7.095,162500.0
2010-01-12 12:55:00,10.63,10.66,10.63,10.66,100800.0,7.0883,7.1083,7.0883,7.1083,100800.0
2010-01-12 13:00:00,10.65,10.67,10.65,10.65,570900.0,7.1016,7.115,7.1016,7.1016,570900.0
2010-01-12 13:05:00,10.65,10.66,10.64,10.64,90400.0,7.1016,7.1083,7.095,7.095,90400.0
2010-01-12 13:10:00,10.65,10.65,10.62,10.64,198700.0,7.1016,7.1016,7.0816,7.095,198700.0
2010-01-12 13:15:00,10.64,10.65,10.62,10.63,81400.0,7.095,7.1016,7.0816,7.0883,81400.0
2010-01-12 13:20:00,10.63,10.64,10.62,10.64,147600.0,7.0883,7.095,7.0816,7.095,147600.0
2010-01-12 13:25:00,10.64,10.65,10.63,10.63,100900.0,7.095,7.1016,7.0883,7.0883,100900.0
2010-01-12 13:30:00,10.64,10.64,10.62,10.62,127900.0,7.095,7.095,7.0816,7.0816,127900.0
2010-01-12 13:35:00,10.63,10.63,10.62,10.63,24900.0,7.0883,7.0883,7.0816,7.0883,24900.0
2010-01-12 13:40:00,10.63,10.64,10.63,10.63,105900.0,7.0883,7.095,7.0883,7.0883,105900.0
2010-01-12 13:45:00,10.63,10.64,10.63,10.63,23900.0,7.0883,7.095,7.0883,7.0883,23900.0
2010-01-12 13:50:00,10.64,10.66,10.63,10.66,160800.0,7.095,7.1083,7.0883,7.1083,160800.0
2010-01-12 13:55:00,10.65,10.66,10.65,10.66,37800.0,7.1016,7.1083,7.1016,7.1083,37800.0
2010-01-12 14:00:00,10.66,10.66,10.64,10.66,238800.0,7.1083,7.1083,7.095,7.1083,238800.0
2010-01-12 14:05:00,10.66,10.66,10.65,10.66,66600.0,7.1083,7.1083,7.1016,7.1083,66600.0
2010-01-12 14:10:00,10.66,10.66,10.65,10.66,42600.0,7.1083,7.1083,7.1016,7.1083,42600.0
2010-01-12 14:15:00,10.66,10.66,10.64,10.65,115800.0,7.1083,7.1083,7.095,7.1016,115800.0
2010-01-12 14:20:00,10.65,10.65,10.64,10.65,36900.0,7.1016,7.1016,7.095,7.1016,36900.0
2010-01-12 14:25:00,10.65,10.65,10.64,10.64,50600.0,7.1016,7.1016,7.095,7.095,50600.0
2010-01-12 14:30:00,10.65,10.65,10.64,10.65,42700.0,7.1016,7.1016,7.095,7.1016,42700.0
2010-01-12 14:35:00,10.64,10.66,10.64,10.65,465200.0,7.095,7.1083,7.095,7.1016,465200.0
2010-01-12 14:40:00,10.66,10.66,10.64,10.65,81800.0,7.1083,7.1083,7.095,7.1016,81800.0
2010-01-12 14:45:00,10.64,10.66,10.64,10.66,137200.0,7.095,7.1083,7.095,7.1083,137200.0
2010-01-12 14:50:00,10.66,10.69,10.66,10.68,235800.0,7.1083,7.1283,7.1083,7.1216,235800.0
2010-01-12 14:55:00,10.68,10.71,10.68,10.7,121300.0,7.1216,7.1416,7.1216,7.135,121300.0
2010-01-12 15:00:00,10.7,10.7,10.66,10.68,292500.0,7.135,7.135,7.1083,7.1216,292500.0
2010-01-12 15:05:00,10.69,10.69,10.68,10.69,107300.0,7.1283,7.1283,7.1216,7.1283,107300.0
2010-01-12 15:10:00,10.69,10.69,10.68,10.69,60100.0,7.1283,7.1283,7.1216,7.1283,60100.0
2010-01-12 15:15:00,10.69,10.69,10.67,10.68,119200.0,7.1283,7.1283,7.115,7.1216,119200.0
2010-01-12 15:20:00,10.67,10.7,10.67,10.7,182600.0,7.115,7.135,7.115,7.135,182600.0
2010-01-12 15:25:00,10.69,10.71,10.69,10.71,218300.0,7.1283,7.1416,7.1283,7.1416,218300.0
2010-01-12 15:30:00,10.71,10.71,10.68,10.69,359500.0,7.1416,7.1416,7.1216,7.1283,359500.0
2010-01-12 15:35:00,10.7,10.7,10.68,10.68,236200.0,7.135,7.135,7.1216,7.1216,236200.0
2010-01-12 15:40:00,10.68,10.69,10.68,10.69,88100.0,7.1216,7.1283,7.1216,7.1283,88100.0
2010-01-12 15:45:00,10.69,10.69,10.68,10.69,132500.0,7.1283,7.1283,7.1216,7.1283,132500.0
2010-01-12 15:50:00,10.69,10.7,10.68,10.7,197800.0,7.1283,7.135,7.1216,7.135,197800.0
2010-01-12 15:55:00,10.69,10.7,10.68,10.69,598000.0,7.1283,7.135,7.1216,7.1283,598000.0
2010-01-13 09:30:00,10.71,10.84,10.71,10.8,517500.0,7.1416,7.2283,7.1416,7.2016,517500.0
2010-01-13 09:35:00,10.8,10.8,10.74,10.75,594800.0,7.2016,7.2016,7.1616,7.1683,594800.0
2010-01-13 09:40:00,10.76,10.8,10.73,10.8,540600.0,7.175,7.2016,7.155,7.2016,540600.0
2010-01-13 09:45:00,10.8,10.86,10.8,10.82,482200.0,7.2016,7.2417,7.2016,7.215,482200.0
2010-01-13 09:50:00,10.82,10.85,10.8,10.85,250000.0,7.215,7.235,7.2016,7.235,250000.0
2010-01-13 09:55:00,10.85,10.86,10.83,10.84,548600.0,7.235,7.2417,7.2217,7.2283,548600.0
2010-01-13 10:00:00,10.85,10.86,10.82,10.83,197200.0,7.235,7.2417,7.215,7.2217,197200.0
2010-01-13 10:05:00,10.84,10.84,10.76,10.77,233300.0,7.2283,7.2283,7.175,7.1816,233300.0
2010-01-13 10:10:00,10.77,10.77,10.73,10.76,209700.0,7.1816,7.1816,7.155,7.175,209700.0
2010-01-13 10:15:00,10.76,10.76,10.72,10.74,194200.0,7.175,7.175,7.1483,7.1616,194200.0
2010-01-13 10:20:00,10.75,10.76,10.71,10.74,222500.0,7.1683,7.175,7.1416,7.1616,222500.0
2010-01-13 10:25:00,10.74,10.77,10.73,10.77,74900.0,7.1616,7.1816,7.155,7.1816,74900.0
2010-01-13 10:30:00,10.77,10.79,10.74,10.77,136400.0,7.1816,7.195,7.1616,7.1816,136400.0
2010-01-13 10:35:00,10.77,10.78,10.76,10.77,61300.0,7.1816,7.1883,7.175,7.1816,61300.0
2010-01-13 10:40:00,10.78,10.78,10.75,10.76,46400.0,7.1883,7.1883,7.1683,7.175,46400.0
2010-01-13 10:45:00,10.76,10.76,10.75,10.76,22300.0,7.175,7.175,7.1683,7.175,22300.0
2010-01-13 10:50:00,10.76,10.77,10.75,10.77,45900.0,7.175,7.1816,7.1683,7.1816,45900.0
2010-01-13 10:55:00,10.77,10.78,10.76,10.78,92600.0,7.1816,7.1883,7.175,7.1883,92600.0
2010-01-13 11:00:00,10.77,10.78,10.76,10.77,28000.0,7.1816,7.1883,7.175,7.1816,28000.0
2010-01-13 11:05:00,10.76,10.79,10.76,10.78,86400.0,7.175,7.195,7.175,7.1883,86400.0
2010-01-13 11:10:00,10.78,10.78,10.76,10.76,47500.0,7.1883,7.1883,7.175,7.175,47500.0
2010-01-13 11:15:00,10.76,10.77,10.76,10.76,29400.0,7.175,7.1816,7.175,7.175,29400.0
2010-01-13 11:20:00,10.77,10.79,10.76,10.78,144600.0,7.1816,7.195,7.175,7.1883,144600.0
2010-01-13 11:25:00,10.78,10.79,10.76,10.77,94600.0,7.1883,7.195,7.175,7.1816,94600.0
2010-01-13 11:30:00,10.77,10.78,10.77,10.78,116000.0,7.1816,7.1883,7.1816,7.1883,116000.0
2010-01-13 11:35:00,10.77,10.78,10.77,10.77,56100.0,7.1816,7.1883,7.1816,7.1816,56100.0
2010-01-13 11:40:00,10.76,10.78,10.76,10.78,149000.0,7.175,7.1883,7.175,7.1883,149000.0
2010-01-13 11:45:00,10.78,10.78,10.77,10.77,35300.0,7.1883,7.1883,7.1816,7.1816,35300.0
2010-01-13 11:50:00,10.78,10.78,10.77,10.77,17600.0,7.1883,7.1883,7.1816,7.1816,17600.0
2010-01-13 11:55:00,10.78,10.78,10.77,10.77,30400.0,7.1883,7.1883,7.1816,7.1816,30400.0
2010-01-13 12:00:00,10.78,10.8,10.77,10.8,146500.0,7.1883,7.2016,7.1816,7.2016,146500.0
2010-01-13 12:05:00,10.8,10.8,10.79,10.8,49600.0,7.2016,7.2016,7.195,7.2016,49600.0
2010-01-13 12:10:00,10.79,10.8,10.77,10.8,191600.0,7.195,7.2016,7.1816,7.2016,191600.0
2010-01-13 12:15:00,10.8,10.82,10.8,10.82,196700.0,7.2016,7.215,7.2016,7.215,196700.0
2010-01-13 12:20:00,10.81,10.83,10.81,10.83,60400.0,7.2083,7.2217,7.2083,7.2217,60400.0
2010-01-13 12:25:00,10.83,10.85,10.82,10.85,35800.0,7.2217,7.235,7.215,7.235,35800.0
2010-01-13 12:30:00,10.85,10.86,10.83,10.85,194100.0,7.235,7.2417,7.2217,7.235,194100.0
2010-01-13 12:35:00,10.86,10.86,10.85,10.85,17000.0,7.2417,7.2417,7.235,7.235,17000.0
2010-01-13 12:40:00,10.85,10.86,10.85,10.85,12800.0,7.235,7.2417,7.235,7.235,12800.0
2010-01-13 12:45:00,10.86,10.86,10.84,10.84,62000.0,7.2417,7.2417,7.2283,7.2283,62000.0
2010-01-13 12:50:00,10.85,10.85,10.84,10.84,17800.0,7.235,7.235,7.2283,7.2283,17800.0
2010-01-13 12:55:00,10.84,10.85,10.82,10.83,174600.0,7.2283,7.235,7.215,7.2217,174600.0
2010-01-13 13:00:00,10.83,10.84,10.81,10.81,77500.0,7.2217,7.2283,7.2083,7.2083,77500.0
2010-01-13 13:05:00,10.81,10.83,10.8,10.83,42500.0,7.2083,7.2217,7.2016,7.2217,42500.0
2010-01-13 13:10:00,10.83,10.84,10.82,10.82,69100.0,7.2217,7.2283,7.215,7.215,69100.0
2010-01-13 13:15:00,10.82,10.83,10.82,10.82,7300.0,7.215,7.2217,7.215,7.215,7300.0
2010-01-13 13:20:00,10.82,10.83,10.81,10.82,151600.0,7.215,7.2217,7.2083,7.215,151600.0
2010-01-13 13:25:00,10.82,10.84,10.82,10.84,18000.0,7.215,7.2283,7.215,7.2283,18000.0
2010-01-13 13:30:00,10.84,10.86,10.83,10.86,284500.0,7.2283,7.2417,7.2217,7.2417,284500.0
2010-01-13 13:35:00,10.86,10.87,10.85,10.87,123300.0,7.2417,7.2483,7.235,7.2483,123300.0
2010-01-13 13:40:00,10.87,10.87,10.86,10.87,17900.0,7.2483,7.2483,7.2417,7.2483,17900.0
2010-01-13 13:45:00,10.87,10.89,10.86,10.88,95200.0,7.2483,7.2617,7.2417,7.255,95200.0
2010-01-13 13:50:00,10.89,10.89,10.86,10.88,136800.0,7.2617,7.2617,7.2417,7.255,136800.0
2010-01-13 13:55:00,10.89,10.89,10.88,10.88,13300.0,7.2617,7.2617,7.255,7.255,13300.0
2010-01-13 14:00:00,10.89,10.93,10.87,10.88,388200.0,7.2617,7.2883,7.2483,7.255,388200.0
2010-01-13 14:05:00,10.88,10.9,10.88,10.9,44800.0,7.255,7.2683,7.255,7.2683,44800.0
2010-01-13 14:10:00,10.89,10.91,10.89,10.9,149200.0,7.2617,7.275,7.2617,7.2683,149200.0
2010-01-13 14:15:00,10.9,10.91,10.9,10.9,69800.0,7.2683,7.275,7.2683,7.2683,69800.0
2010-01-13 14:20:00,10.91,10.91,10.9,10.9,48300.0,7.275,7.275,7.2683,7.2683,48300.0
2010-01-13 14:25:00,10.91,10.93,10.9,10.92,223900.0,7.275,7.2883,7.2683,7.2817,223900.0
2010-01-13 14:30:00,10.92,10.94,10.92,10.93,134300.0,7.2817,7.295,7.2817,7.2883,134300.0
2010-01-13 14:35:00,10.93,10.96,10.93,10.96,138100.0,7.2883,7.3083,7.2883,7.3083,138100.0
2010-01-13 14:40:00,10.96,10.97,10.93,10.93,276000.0,7.3083,7.315,7.2883,7.2883,276000.0
2010-01-13 14:45:00,10.93,10.95,10.93,10.95,128200.0,7.2883,7.3017,7.2883,7.3017,128200.0
2010-01-13 14:50:00,10.95,10.97,10.94,10.96,232300.0,7.3017,7.315,7.295,7.3083,232300.0
2010-01-13 14:55:00,10.95,10.96,10.95,10.96,28500.0,7.3017,7.3083,7.3017,7.3083,28500.0
2010-01-13 15:00:00,10.96,10.98,10.95,10.97,227200.0,7.3083,7.3217,7.3017,7.315,227200.0
2010-01-13 15:05:00,10.97,10.97,10.95,10.97,102700.0,7.315,7.315,7.3017,7.315,102700.0
2010-01-13 15:10:00,10.97,10.97,10.95,10.95,180400.0,7.315,7.315,7.3017,7.3017,180400.0
2010-01-13 15:15:00,10.95,10.96,10.95,10.95,174600.0,7.3017,7.3083,7.3017,7.3017,174600.0
2010-01-13 15:20:00,10.95,10.98,10.94,10.97,457900.0,7.3017,7.3217,7.295,7.315,457900.0
2010-01-13 15:25:00,10.96,10.98,10.95,10.98,230400.0,7.3083,7.3217,7.3017,7.3217,230400.0
2010-01-13 15:30:00,10.97,11.0,10.97,10.99,180800.0,7.315,7.335,7.315,7.3283,180800.0
2010-01-13 15:35:00,11.0,11.01,10.98,10.98,280100.0,7.335,7.3417,7.3217,7.3217,280100.0
2010-01-13 15:40:00,10.98,10.99,10.96,10.96,369100.0,7.3217,7.3283,7.3083,7.3083,369100.0
2010-01-13 15:45:00,10.97,10.99,10.96,10.98,348400.0,7.315,7.3283,7.3083,7.3217,348400.0
2010-01-13 15:50:00,10.99,11.0,10.96,10.96,377700.0,7.3283,7.335,7.3083,7.3083,377700.0
2010-01-13 15:55:00,10.97,11.0,10.96,10.99,805000.0,7.315,7.335,7.3083,7.3283,805000.0
2010-01-14 09:30:00,11.01,11.01,10.86,10.96,233800.0,7.3417,7.3417,7.2417,7.3083,233800.0
2010-01-14 09:35:00,10.96,10.97,10.93,10.94,146000.0,7.3083,7.315,7.2883,7.295,146000.0
2010-01-14 09:40:00,10.95,10.97,10.94,10.95,178500.0,7.3017,7.315,7.295,7.3017,178500.0
2010-01-14 09:45:00,10.96,10.98,10.91,10.96,362300.0,7.3083,7.3217,7.275,7.3083,362300.0
2010-01-14 09:50:00,10.96,10.98,10.95,10.97,102900.0,7.3083,7.3217,7.3017,7.315,102900.0
2010-01-14 09:55:00,10.98,10.98,10.97,10.97,67600.0,7.3217,7.3217,7.315,7.315,67600.0
2010-01-14 10:00:00,10.97,10.98,10.95,10.95,80500.0,7.315,7.3217,7.3017,7.3017,80500.0
2010-01-14 10:05:00,10.95,10.96,10.93,10.95,262600.0,7.3017,7.3083,7.2883,7.3017,262600.0
2010-01-14 10:10:00,10.94,10.97,10.94,10.97,207800.0,7.295,7.315,7.295,7.315,207800.0
2010-01-14 10:15:00,10.97,10.97,10.94,10.94,77700.0,7.315,7.315,7.295,7.295,77700.0
2010-01-14 10:20:00,10.95,10.95,10.94,10.95,17900.0,7.3017,7.3017,7.295,7.3017,17900.0
2010-01-14 10:25:00,10.94,10.97,10.94,10.97,73600.0,7.295,7.315,7.295,7.315,73600.0
2010-01-14 10:30:00,10.97,10.97,10.96,10.97,13500.0,7.315,7.315,7.3083,7.315,13500.0
2010-01-14 10:35:00,10.97,10.97,10.96,10.97,19900.0,7.315,7.315,7.3083,7.315,19900.0
2010-01-14 10:40:00,10.97,10.97,10.96,10.96,94100.0,7.315,7.315,7.3083,7.3083,94100.0
2010-01-14 10:45:00,10.95,10.97,10.94,10.97,92900.0,7.3017,7.315,7.295,7.315,92900.0
2010-01-14 10:50:00,10.97,10.99,10.96,10.99,122600.0,7.315,7.3283,7.3083,7.3283,122600.0
2010-01-14 10:55:00,10.98,10.99,10.95,10.95,195000.0,7.3217,7.3283,7.3017,7.3017,195000.0
2010-01-14 11:00:00,10.95,10.95,10.92,10.94,157600.0,7.3017,7.3017,7.2817,7.295,157600.0
2010-01-14 11:05:00,10.94,10.94,10.93,10.93,5400.0,7.295,7.295,7.2883,7.2883,5400.0
2010-01-14 11:10:00,10.94,10.96,10.93,10.95,87000.0,7.295,7.3083,7.2883,7.3017,87000.0
2010-01-14 11:15:00,10.95,10.96,10.95,10.96,33900.0,7.3017,7.3083,7.3017,7.3083,33900.0
2010-01-14 11:20:00,10.95,10.96,10.95,10.96,17200.0,7.3017,7.3083,7.3017,7.3083,17200.0
2010-01-14 11:25:00,10.95,10.96,10.95,10.95,27300.0,7.3017,7.3083,7.3017,7.3017,27300.0
2010-01-14 11:30:00,10.96,10.96,10.95,10.96,18000.0,7.3083,7.3083,7.3017,7.3083,18000.0
2010-01-14 11:35:00,10.95,10.96,10.94,10.94,66700.0,7.3017,7.3083,7.295,7.295,66700.0
2010-01-14 11:40:00,10.94,10.95,10.94,10.94,23300.0,7.295,7.3017,7.295,7.295,23300.0
2010-01-14 11:45:00,10.94,10.94,10.92,10.93,99000.0,7.295,7.295,7.2817,7.2883,99000.0
2010-01-14 11:50:00,10.93,10.93,10.91,10.92,80800.0,7.2883,7.2883,7.275,7.2817,80800.0
2010-01-14 11:55:00,10.92,10.93,10.89,10.89,60800.0,7.2817,7.2883,7.2617,7.2617,60800.0
2010-01-14 12:00:00,10.9,10.9,10.88,10.89,70200.0,7.2683,7.2683,7.255,7.2617,70200.0
2010-01-14 12:05:00,10.88,10.91,10.88,10.91,86300.0,7.255,7.275,7.255,7.275,86300.0
2010-01-14 12:10:00,10.91,10.92,10.9,10.91,63700.0,7.275,7.2817,7.2683,7.275,63700.0
2010-01-14 12:15:00,10.91,10.91,10.9,10.91,9800.0,7.275,7.275,7.2683,7.275,9800.0
2010-01-14 12:20:00,10.9,10.92,10.9,10.91,53600.0,7.2683,7.2817,7.2683,7.275,53600.0
2010-01-14 12:25:00,10.9,10.92,10.9,10.91,75800.0,7.2683,7.2817,7.2683,7.275,75800.0
2010-01-14 12:30:00,10.9,10.92,10.9,10.91,24400.0,7.2683,7.2817,7.2683,7.275,24400.0
2010-01-14 12:35:00,10.91,10.92,10.9,10.91,104700.0,7.275,7.2817,7.2683,7.275,104700.0
2010-01-14 12:40:00,10.92,10.92,10.91,10.91,8000.0,7.2817,7.2817,7.275,7.275,8000.0
2010-01-14 12:45:00,10.91,10.92,10.91,10.91,25500.0,7.275,7.2817,7.275,7.275,25500.0
2010-01-14 12:50:00,10.91,10.92,10.9,10.91,214500.0,7.275,7.2817,7.2683,7.275,214500.0
2010-01-14 12:55:00,10.9,10.91,10.9,10.91,142300.0,7.2683,7.275,7.2683,7.275,142300.0
2010-01-14 13:00:00,10.9,10.92,10.9,10.91,61400.0,7.2683,7.2817,7.2683,7.275,61400.0
2010-01-14 13:05:00,10.9,10.91,10.9,10.9,24000.0,7.2683,7.275,7.2683,7.2683,24000.0
2010-01-14 13:10:00,10.9,10.91,10.9,10.9,20900.0,7.2683,7.275,7.2683,7.2683,20900.0
2010-01-14 13:15:00,10.9,10.91,10.9,10.91,16700.0,7.2683,7.275,7.2683,7.275,16700.0
2010-01-14 13:20:00,10.9,10.91,10.9,10.9,48400.0,7.2683,7.275,7.2683,7.2683,48400.0
2010-01-14 13:25:00,10.91,10.91,10.9,10.91,20800.0,7.275,7.275,7.2683,7.275,20800.0
2010-01-14 13:30:00,10.9,10.91,10.9,10.9,68700.0,7.2683,7.275,7.2683,7.2683,68700.0
2010-01-14 13:35:00,10.91,10.91,10.9,10.91,16200.0,7.275,7.275,7.2683,7.275,16200.0
2010-01-14 13:40:00,10.91,10.91,10.88,10.88,268600.0,7.275,7.275,7.255,7.255,268600.0
2010-01-14 13:45:00,10.89,10.91,10.88,10.9,151200.0,7.2617,7.275,7.255,7.2683,151200.0
2010-01-14 13:50:00,10.9,10.9,10.89,10.89,18100.0,7.2683,7.2683,7.2617,7.2617,18100.0
2010-01-14 13:55:00,10.89,10.9,10.88,10.89,28200.0,7.2617,7.2683,7.255,7.2617,28200.0
2010-01-14 14:00:00,10.89,10.89,10.88,10.89,11900.0,7.2617,7.2617,7.255,7.2617,11900.0
2010-01-14 14:05:00,10.89,10.9,10.88,10.9,39200.0,7.2617,7.2683,7.255,7.2683,39200.0
2010-01-14 14:10:00,10.9,10.92,10.9,10.9,275300.0,7.2683,7.2817,7.2683,7.2683,275300.0
2010-01-14 14:15:00,10.9,10.91,10.9,10.91,74600.0,7.2683,7.275,7.2683,7.275,74600.0
2010-01-14 14:20:00,10.91,10.93,10.9,10.91,84800.0,7.275,7.2883,7.2683,7.275,84800.0
2010-01-14 14:25:00,10.91,10.95,10.91,10.94,415400.0,7.275,7.3017,7.275,7.295,415400.0
2010-01-14 14:30:00,10.94,10.95,10.93,10.94,166500.0,7.295,7.3017,7.2883,7.295,166500.0
2010-01-14 14:35:00,10.95,10.95,10.94,10.95,111800.0,7.3017,7.3017,7.295,7.3017,111800.0
2010-01-14 14:40:00,10.95,10.95,10.92,10.92,110700.0,7.3017,7.3017,7.2817,7.2817,110700.0
2010-01-14 14:45:00,10.92,10.93,10.91,10.92,39000.0,7.2817,7.2883,7.275,7.2817,39000.0
2010-01-14 14:50:00,10.91,10.92,10.9,10.92,141400.0,7.275,7.2817,7.2683,7.2817,141400.0
2010-01-14 14:55:00,10.93,10.94,10.91,10.91,125800.0,7.2883,7.295,7.275,7.275,125800.0
2010-01-14 15:00:00,10.91,10.93,10.91,10.93,93200.0,7.275,7.2883,7.275,7.2883,93200.0
2010-01-14 15:05:00,10.94,10.95,10.92,10.92,227500.0,7.295,7.3017,7.2817,7.2817,227500.0
2010-01-14 15:10:00,10.92,10.93,10.91,10.91,86800.0,7.2817,7.2883,7.275,7.275,86800.0
2010-01-14 15:15:00,10.91,10.92,10.9,10.9,78400.0,7.275,7.2817,7.2683,7.2683,78400.0
2010-01-14 15:20:00,10.9,10.91,10.9,10.9,51700.0,7.2683,7.275,7.2683,7.2683,51700.0
2010-01-14 15:25:00,10.9,10.9,10.89,10.9,141700.0,7.2683,7.2683,7.2617,7.2683,141700.0
2010-01-14 15:30:00,10.9,10.91,10.89,10.89,166400.0,7.2683,7.275,7.2617,7.2617,166400.0
2010-01-14 15:35:00,10.89,10.9,10.88,10.9,189700.0,7.2617,7.2683,7.255,7.2683,189700.0
2010-01-14 15:40:00,10.9,10.9,10.89,10.9,53600.0,7.2683,7.2683,7.2617,7.2683,53600.0
2010-01-14 15:45:00,10.89,10.9,10.89,10.9,347500.0,7.2617,7.2683,7.2617,7.2683,347500.0
2010-01-14 15:50:00,10.89,10.9,10.87,10.87,427000.0,7.2617,7.2683,7.2483,7.2483,427000.0
2010-01-14 15:55:00,10.87,10.88,10.86,10.87,423100.0,7.2483,7.255,7.2417,7.2483,423100.0
2010-01-15 09:30:00,10.94,10.94,10.85,10.92,357300.0,7.295,7.295,7.235,7.2817,357300.0
2010-01-15 09:35:00,10.92,10.92,10.76,10.8,699900.0,7.2817,7.2817,7.175,7.2016,699900.0
2010-01-15 09:40:00,10.79,10.8,10.76,10.76,706500.0,7.195,7.2016,7.175,7.175,706500.0
2010-01-15 09:45:00,10.76,10.77,10.69,10.7,454600.0,7.175,7.1816,7.1283,7.135,454600.0
2010-01-15 09:50:00,10.7,10.72,10.66,10.67,721900.0,7.135,7.1483,7.1083,7.115,721900.0
2010-01-15 09:55:00,10.67,10.69,10.64,10.68,444500.0,7.115,7.1283,7.095,7.1216,444500.0
2010-01-15 10:00:00,10.67,10.68,10.63,10.65,242100.0,7.115,7.1216,7.0883,7.1016,242100.0
2010-01-15 10:05:00,10.65,10.65,10.58,10.62,367100.0,7.1016,7.1016,7.0549,7.0816,367100.0
2010-01-15 10:10:00,10.63,10.63,10.58,10.6,532500.0,7.0883,7.0883,7.0549,7.0683,532500.0
2010-01-15 10:15:00,10.6,10.61,10.57,10.6,421200.0,7.0683,7.075,7.0483,7.0683,421200.0
2010-01-15 10:20:00,10.6,10.64,10.6,10.64,177100.0,7.0683,7.095,7.0683,7.095,177100.0
2010-01-15 10:25:00,10.63,10.68,10.61,10.68,280300.0,7.0883,7.1216,7.075,7.1216,280300.0
2010-01-15 10:30:00,10.68,10.7,10.66,10.67,173900.0,7.1216,7.135,7.1083,7.115,173900.0
2010-01-15 10:35:00,10.67,10.68,10.64,10.65,89700.0,7.115,7.1216,7.095,7.1016,89700.0
2010-01-15 10:40:00,10.65,10.65,10.62,10.65,82900.0,7.1016,7.1016,7.0816,7.1016,82900.0
2010-01-15 10:45:00,10.65,10.65,10.62,10.63,113500.0,7.1016,7.1016,7.0816,7.0883,113500.0
2010-01-15 10:50:00,10.64,10.64,10.61,10.63,237800.0,7.095,7.095,7.075,7.0883,237800.0
2010-01-15 10:55:00,10.62,10.64,10.62,10.64,286400.0,7.0816,7.095,7.0816,7.095,286400.0
2010-01-15 11:00:00,10.64,10.64,10.62,10.63,52000.0,7.095,7.095,7.0816,7.0883,52000.0
2010-01-15 11:05:00,10.63,10.63,10.62,10.63,24900.0,7.0883,7.0883,7.0816,7.0883,24900.0
2010-01-15 11:10:00,10.62,10.64,10.62,10.63,54500.0,7.0816,7.095,7.0816,7.0883,54500.0
2010-01-15 11:15:00,10.64,10.64,10.61,10.62,99500.0,7.095,7.095,7.075,7.0816,99500.0
2010-01-15 11:20:00,10.63,10.63,10.6,10.62,121100.0,7.0883,7.0883,7.0683,7.0816,121100.0
2010-01-15 11:25:00,10.61,10.63,10.59,10.59,194100.0,7.075,7.0883,7.0616,7.0616,194100.0
2010-01-15 11:30:00,10.6,10.61,10.59,10.59,119000.0,7.0683,7.075,7.0616,7.0616,119000.0
2010-01-15 11:35:00,10.59,10.6,10.58,10.58,95300.0,7.0616,7.0683,7.0549,7.0549,95300.0
2010-01-15 11:40:00,10.59,10.59,10.58,10.59,57900.0,7.0616,7.0616,7.0549,7.0616,57900.0
2010-01-15 11:45:00,10.59,10.6,10.58,10.6,271200.0,7.0616,7.0683,7.0549,7.0683,271200.0
2010-01-15 11:50:00,10.6,10.6,10.58,10.58,79900.0,7.0683,7.0683,7.0549,7.0549,79900.0
2010-01-15 11:55:00,10.59,10.59,10.56,10.59,195000.0,7.0616,7.0616,7.0416,7.0616,195000.0
2010-01-15 12:00:00,10.59,10.6,10.58,10.6,39300.0,7.0616,7.0683,7.0549,7.0683,39300.0
2010-01-15 12:05:00,10.6,10.6,10.59,10.6,55400.0,7.0683,7.0683,7.0616,7.0683,55400.0
2010-01-15 12:10:00,10.6,10.6,10.59,10.59,35500.0,7.0683,7.0683,7.0616,7.0616,35500.0
2010-01-15 12:15:00,10.59,10.6,10.59,10.6,20500.0,7.0616,7.0683,7.0616,7.0683,20500.0
2010-01-15 12:20:00,10.6,10.6,10.59,10.59,27800.0,7.0683,7.0683,7.0616,7.0616,27800.0
2010-01-15 12:25:00,10.59,10.6,10.58,10.58,120500.0,7.0616,7.0683,7.0549,7.0549,120500.0
2010-01-15 12:30:00,10.58,10.59,10.58,10.58,35600.0,7.0549,7.0616,7.0549,7.0549,35600.0
2010-01-15 12:35:00,10.58,10.6,10.58,10.59,161300.0,7.0549,7.0683,7.0549,7.0616,161300.0
2010-01-15 12:40:00,10.59,10.59,10.58,10.59,55900.0,7.0616,7.0616,7.0549,7.0616,55900.0
2010-01-15 12:45:00,10.59,10.59,10.58,10.59,63600.0,7.0616,7.0616,7.0549,7.0616,63600.0
2010-01-15 12:50:00,10.59,10.6,10.59,10.59,57200.0,7.0616,7.0683,7.0616,7.0616,57200.0
2010-01-15 12:55:00,10.59,10.6,10.59,10.6,22700.0,7.0616,7.0683,7.0616,7.0683,22700.0
2010-01-15 13:00:00,10.6,10.6,10.59,10.59,26400.0,7.0683,7.0683,7.0616,7.0616,26400.0
2010-01-15 13:05:00,10.59,10.6,10.58,10.58,45400.0,7.0616,7.0683,7.0549,7.0549,45400.0
2010-01-15 13:10:00,10.58,10.59,10.58,10.59,8600.0,7.0549,7.0616,7.0549,7.0616,8600.0
2010-01-15 13:15:00,10.59,10.59,10.58,10.59,27100.0,7.0616,7.0616,7.0549,7.0616,27100.0
2010-01-15 13:20:00,10.59,10.59,10.58,10.59,17300.0,7.0616,7.0616,7.0549,7.0616,17300.0
2010-01-15 13:25:00,10.59,10.59,10.58,10.58,96600.0,7.0616,7.0616,7.0549,7.0549,96600.0
2010-01-15 13:30:00,10.59,10.59,10.58,10.59,135300.0,7.0616,7.0616,7.0549,7.0616,135300.0
2010-01-15 13:35:00,10.59,10.59,10.58,10.59,8900.0,7.0616,7.0616,7.0549,7.0616,8900.0
2010-01-15 13:40:00,10.59,10.59,10.58,10.59,9700.0,7.0616,7.0616,7.0549,7.0616,9700.0
2010-01-15 13:45:00,10.58,10.6,10.58,10.6,289800.0,7.0549,7.0683,7.0549,7.0683,289800.0
2010-01-15 13:50:00,10.6,10.61,10.59,10.6,95700.0,7.0683,7.075,7.0616,7.0683,95700.0
2010-01-15 13:55:00,10.6,10.6,10.59,10.59,8000.0,7.0683,7.0683,7.0616,7.0616,8000.0
2010-01-15 14:00:00,10.6,10.6,10.58,10.59,67000.0,7.0683,7.0683,7.0549,7.0616,67000.0
2010-01-15 14:05:00,10.59,10.62,10.59,10.62,401300.0,7.0616,7.0816,7.0616,7.0816,401300.0
2010-01-15 14:10:00,10.62,10.62,10.61,10.62,36300.0,7.0816,7.0816,7.075,7.0816,36300.0
2010-01-15 14:15:00,10.62,10.63,10.61,10.63,57800.0,7.0816,7.0883,7.075,7.0883,57800.0
2010-01-15 14:20:00,10.63,10.64,10.62,10.63,224000.0,7.0883,7.095,7.0816,7.0883,224000.0
2010-01-15 14:25:00,10.63,10.63,10.61,10.62,225700.0,7.0883,7.0883,7.075,7.0816,225700.0
2010-01-15 14:30:00,10.62,10.64,10.61,10.62,401800.0,7.0816,7.095,7.075,7.0816,401800.0
2010-01-15 14:35:00,10.62,10.64,10.62,10.62,167400.0,7.0816,7.095,7.0816,7.0816,167400.0
2010-01-15 14:40:00,10.62,10.63,10.62,10.62,87600.0,7.0816,7.0883,7.0816,7.0816,87600.0
2010-01-15 14:45:00,10.62,10.63,10.62,10.63,40500.0,7.0816,7.0883,7.0816,7.0883,40500.0
2010-01-15 14:50:00,10.62,10.63,10.62,10.63,63500.0,7.0816,7.0883,7.0816,7.0883,63500.0
2010-01-15 14:55:00,10.63,10.63,10.6,10.6,357800.0,7.0883,7.0883,7.0683,7.0683,357800.0
2010-01-15 15:00:00,10.6,10.63,10.6,10.61,367700.0,7.0683,7.0883,7.0683,7.075,367700.0
2010-01-15 15:05:00,10.61,10.63,10.61,10.62,448900.0,7.075,7.0883,7.075,7.0816,448900.0
2010-01-15 15:10:00,10.63,10.65,10.62,10.64,477600.0,7.0883,7.1016,7.0816,7.095,477600.0
2010-01-15 15:15:00,10.64,10.68,10.63,10.65,538800.0,7.095,7.1216,7.0883,7.1016,538800.0
2010-01-15 15:20:00,10.64,10.65,10.64,10.65,39200.0,7.095,7.1016,7.095,7.1016,39200.0
2010-01-15 15:25:00,10.65,10.65,10.63,10.64,128400.0,7.1016,7.1016,7.0883,7.095,128400.0
2010-01-15 15:30:00,10.64,10.65,10.63,10.65,293100.0,7.095,7.1016,7.0883,7.1016,293100.0
2010-01-15 15:35:00,10.65,10.65,10.64,10.65,111100.0,7.1016,7.1016,7.095,7.1016,111100.0
2010-01-15 15:40:00,10.64,10.65,10.63,10.64,239300.0,7.095,7.1016,7.0883,7.095,239300.0
2010-01-15 15:45:00,10.63,10.64,10.62,10.63,127800.0,7.0883,7.095,7.0816,7.0883,127800.0
2010-01-15 15:50:00,10.63,10.63,10.62,10.63,184600.0,7.0883,7.0883,7.0816,7.0883,184600.0
2010-01-15 15:55:00,10.62,10.63,10.59,10.62,911400.0,7.0816,7.0883,7.0616,7.0816,911400.0
2010-01-19 09:30:00,10.67,10.7,10.61,10.67,249100.0,7.115,7.135,7.075,7.115,249100.0
2010-01-19 09:35:00,10.67,10.72,10.66,10.7,427400.0,7.115,7.1483,7.1083,7.135,427400.0
2010-01-19 09:40:00,10.71,10.75,10.7,10.72,634600.0,7.1416,7.1683,7.135,7.1483,634600.0
2010-01-19 09:45:00,10.72,10.76,10.72,10.74,715800.0,7.1483,7.175,7.1483,7.1616,715800.0
2010-01-19 09:50:00,10.74,10.75,10.73,10.73,217700.0,7.1616,7.1683,7.155,7.155,217700.0
2010-01-19 09:55:00,10.73,10.75,10.72,10.74,282600.0,7.155,7.1683,7.1483,7.1616,282600.0
2010-01-19 10:00:00,10.75,10.8,10.74,10.8,471800.0,7.1683,7.2016,7.1616,7.2016,471800.0
2010-01-19 10:05:00,10.8,10.84,10.78,10.83,370300.0,7.2016,7.2283,7.1883,7.2217,370300.0
2010-01-19 10:10:00,10.83,10.88,10.83,10.87,248000.0,7.2217,7.255,7.2217,7.2483,248000.0
2010-01-19 10:15:00,10.87,10.89,10.85,10.85,260700.0,7.2483,7.2617,7.235,7.235,260700.0
2010-01-19 10:20:00,10.85,10.85,10.81,10.82,230900.0,7.235,7.235,7.2083,7.215,230900.0
2010-01-19 10:25:00,10.82,10.84,10.81,10.82,164700.0,7.215,7.2283,7.2083,7.215,164700.0
2010-01-19 10:30:00,10.81,10.89,10.81,10.86,383900.0,7.2083,7.2617,7.2083,7.2417,383900.0
2010-01-19 10:35:00,10.86,10.87,10.83,10.85,181800.0,7.2417,7.2483,7.2217,7.235,181800.0
2010-01-19 10:40:00,10.84,10.88,10.84,10.88,118600.0,7.2283,7.255,7.2283,7.255,118600.0
2010-01-19 10:45:00,10.88,10.88,10.87,10.87,38000.0,7.255,7.255,7.2483,7.2483,38000.0
2010-01-19 10:50:00,10.88,10.88,10.87,10.87,33600.0,7.255,7.255,7.2483,7.2483,33600.0
2010-01-19 10:55:00,10.88,10.88,10.86,10.87,158100.0,7.255,7.255,7.2417,7.2483,158100.0
2010-01-19 11:00:00,10.86,10.88,10.84,10.85,215900.0,7.2417,7.255,7.2283,7.235,215900.0
2010-01-19 11:05:00,10.85,10.85,10.83,10.85,192500.0,7.235,7.235,7.2217,7.235,192500.0
2010-01-19 11:10:00,10.85,10.85,10.83,10.85,257100.0,7.235,7.235,7.2217,7.235,257100.0
2010-01-19 11:15:00,10.85,10.86,10.84,10.85,51000.0,7.235,7.2417,7.2283,7.235,51000.0
2010-01-19 11:20:00,10.85,10.87,10.85,10.85,131200.0,7.235,7.2483,7.235,7.235,131200.0
2010-01-19 11:25:00,10.86,10.86,10.85,10.86,67900.0,7.2417,7.2417,7.235,7.2417,67900.0
2010-01-19 11:30:00,10.86,10.88,10.85,10.87,82800.0,7.2417,7.255,7.235,7.2483,82800.0
2010-01-19 11:35:00,10.87,10.9,10.87,10.88,177000.0,7.2483,7.2683,7.2483,7.255,177000.0
2010-01-19 11:40:00,10.88,10.9,10.86,10.86,275900.0,7.255,7.2683,7.2417,7.2417,275900.0
2010-01-19 11:45:00,10.86,10.87,10.85,10.85,91000.0,7.2417,7.2483,7.235,7.235,91000.0
2010-01-19 11:50:00,10.86,10.86,10.85,10.86,160400.0,7.2417,7.2417,7.235,7.2417,160400.0
2010-01-19 11:55:00,10.85,10.87,10.85,10.86,117700.0,7.235,7.2483,7.235,7.2417,117700.0
2010-01-19 12:00:00,10.86,10.87,10.85,10.85,420600.0,7.2417,7.2483,7.235,7.235,420600.0
2010-01-19 12:05:00,10.85,10.86,10.85,10.85,29700.0,7.235,7.2417,7.235,7.235,29700.0
2010-01-19 12:10:00,10.85,10.85,10.84,10.85,85000.0,7.235,7.235,7.2283,7.235,85000.0
2010-01-19 12:15:00,10.85,10.85,10.84,10.85,57100.0,7.235,7.235,7.2283,7.235,57100.0
2010-01-19 12:20:00,10.85,10.86,10.84,10.86,120400.0,7.235,7.2417,7.2283,7.2417,120400.0
2010-01-19 12:25:00,10.86,10.86,10.85,10.85,40800.0,7.2417,7.2417,7.235,7.235,40800.0
2010-01-19 12:30:00,10.85,10.86,10.85,10.85,48500.0,7.235,7.2417,7.235,7.235,48500.0
2010-01-19 12:35:00,10.86,10.86,10.85,10.85,34600.0,7.2417,7.2417,7.235,7.235,34600.0
2010-01-19 12:40:00,10.85,10.86,10.84,10.85,144300.0,7.235,7.2417,7.2283,7.235,144300.0
2010-01-19 12:45:00,10.84,10.85,10.83,10.84,117600.0,7.2283,7.235,7.2217,7.2283,117600.0
2010-01-19 12:50:00,10.84,10.84,10.83,10.84,52700.0,7.2283,7.2283,7.2217,7.2283,52700.0
2010-01-19 12:55:00,10.83,10.85,10.83,10.84,81500.0,7.2217,7.235,7.2217,7.2283,81500.0
2010-01-19 13:00:00,10.84,10.85,10.82,10.82,426800.0,7.2283,7.235,7.215,7.215,426800.0
2010-01-19 13:05:00,10.83,10.83,10.82,10.82,67600.0,7.2217,7.2217,7.215,7.215,67600.0
2010-01-19 13:10:00,10.83,10.84,10.82,10.84,104700.0,7.2217,7.2283,7.215,7.2283,104700.0
2010-01-19 13:15:00,10.84,10.84,10.83,10.84,35500.0,7.2283,7.2283,7.2217,7.2283,35500.0
2010-01-19 13:20:00,10.84,10.85,10.83,10.85,131100.0,7.2283,7.235,7.2217,7.235,131100.0
2010-01-19 13:25:00,10.84,10.85,10.84,10.84,39800.0,7.2283,7.235,7.2283,7.2283,39800.0
2010-01-19 13:30:00,10.85,10.85,10.84,10.85,24600.0,7.235,7.235,7.2283,7.235,24600.0
2010-01-19 13:35:00,10.85,10.85,10.84,10.85,34900.0,7.235,7.235,7.2283,7.235,34900.0
2010-01-19 13:40:00,10.85,10.86,10.84,10.85,152800.0,7.235,7.2417,7.2283,7.235,152800.0
2010-01-19 13:45:00,10.86,10.86,10.85,10.85,88700.0,7.2417,7.2417,7.235,7.235,88700.0
2010-01-19 13:50:00,10.85,10.86,10.85,10.86,31300.0,7.235,7.2417,7.235,7.2417,31300.0
2010-01-19 13:55:00,10.85,10.86,10.85,10.85,72800.0,7.235,7.2417,7.235,7.235,72800.0
2010-01-19 14:00:00,10.86,10.86,10.85,10.85,108500.0,7.2417,7.2417,7.235,7.235,108500.0
2010-01-19 14:05:00,10.86,10.86,10.85,10.86,61700.0,7.2417,7.2417,7.235,7.2417,61700.0
2010-01-19 14:10:00,10.86,10.87,10.85,10.86,130500.0,7.2417,7.2483,7.235,7.2417,130500.0
2010-01-19 14:15:00,10.87,10.87,10.86,10.86,43700.0,7.2483,7.2483,7.2417,7.2417,43700.0
2010-01-19 14:20:00,10.87,10.88,10.86,10.88,150800.0,7.2483,7.255,7.2417,7.255,150800.0
2010-01-19 14:25:00,10.88,10.89,10.88,10.88,89800.0,7.255,7.2617,7.255,7.255,89800.0
2010-01-19 14:30:00,10.89,10.9,10.88,10.89,193200.0,7.2617,7.2683,7.255,7.2617,193200.0
2010-01-19 14:35:00,10.9,10.91,10.89,10.91,110800.0,7.2683,7.275,7.2617,7.275,110800.0
2010-01-19 14:40:00,10.9,10.94,10.9,10.94,205600.0,7.2683,7.295,7.2683,7.295,205600.0
2010-01-19 14:45:00,10.93,10.96,10.93,10.95,389900.0,7.2883,7.3083,7.2883,7.3017,389900.0
2010-01-19 14:50:00,10.95,10.95,10.93,10.94,278200.0,7.3017,7.3017,7.2883,7.295,278200.0
2010-01-19 14:55:00,10.94,10.94,10.92,10.94,141500.0,7.295,7.295,7.2817,7.295,141500.0
2010-01-19 15:00:00,10.93,10.95,10.93,10.94,266600.0,7.2883,7.3017,7.2883,7.295,266600.0
2010-01-19 15:05:00,10.93,10.95,10.93,10.95,80100.0,7.2883,7.3017,7.2883,7.3017,80100.0
2010-01-19 15:10:00,10.95,10.96,10.94,10.95,235600.0,7.3017,7.3083,7.295,7.3017,235600.0
2010-01-19 15:15:00,10.95,10.96,10.95,10.95,99300.0,7.3017,7.3083,7.3017,7.3017,99300.0
2010-01-19 15:20:00,10.96,10.98,10.95,10.97,286200.0,7.3083,7.3217,7.3017,7.315,286200.0
2010-01-19 15:25:00,10.97,10.98,10.96,10.97,227200.0,7.315,7.3217,7.3083,7.315,227200.0
2010-01-19 15:30:00,10.97,10.98,10.96,10.97,91100.0,7.315,7.3217,7.3083,7.315,91100.0
2010-01-19 15:35:00,10.96,10.98,10.96,10.98,141600.0,7.3083,7.3217,7.3083,7.3217,141600.0
2010-01-19 15:40:00,10.98,10.99,10.95,10.95,433600.0,7.3217,7.3283,7.3017,7.3017,433600.0
2010-01-19 15:45:00,10.96,10.98,10.95,10.98,401000.0,7.3083,7.3217,7.3017,7.3217,401000.0
2010-01-19 15:50:00,10.97,10.98,10.95,10.96,409200.0,7.315,7.3217,7.3017,7.3083,409200.0
2010-01-19 15:55:00,10.96,10.97,10.94,10.95,735500.0,7.3083,7.315,7.295,7.3017,735500.0
2010-01-20 09:30:00,10.9,10.91,10.86,10.88,313800.0,7.2683,7.275,7.2417,7.255,313800.0
2010-01-20 09:35:00,10.88,10.9,10.85,10.89,240200.0,7.255,7.2683,7.235,7.2617,240200.0
2010-01-20 09:40:00,10.89,10.9,10.87,10.87,170500.0,7.2617,7.2683,7.2483,7.2483,170500.0
2010-01-20 09:45:00,10.87,10.87,10.8,10.85,288400.0,7.2483,7.2483,7.2016,7.235,288400.0
2010-01-20 09:50:00,10.85,10.87,10.81,10.87,167200.0,7.235,7.2483,7.2083,7.2483,167200.0
2010-01-20 09:55:00,10.87,10.88,10.85,10.85,467800.0,7.2483,7.255,7.235,7.235,467800.0
2010-01-20 10:00:00,10.85,10.88,10.84,10.84,124400.0,7.235,7.255,7.2283,7.2283,124400.0
2010-01-20 10:05:00,10.85,10.85,10.8,10.82,304000.0,7.235,7.235,7.2016,7.215,304000.0
2010-01-20 10:10:00,10.82,10.83,10.8,10.81,176000.0,7.215,7.2217,7.2016,7.2083,176000.0
2010-01-20 10:15:00,10.81,10.85,10.79,10.81,291100.0,7.2083,7.235,7.195,7.2083,291100.0
2010-01-20 10:20:00,10.82,10.82,10.79,10.81,145200.0,7.215,7.215,7.195,7.2083,145200.0
2010-01-20 10:25:00,10.81,10.81,10.77,10.79,194500.0,7.2083,7.2083,7.1816,7.195,194500.0
2010-01-20 10:30:00,10.78,10.81,10.76,10.79,122300.0,7.1883,7.2083,7.175,7.195,122300.0
2010-01-20 10:35:00,10.79,10.8,10.77,10.79,226700.0,7.195,7.2016,7.1816,7.195,226700.0
2010-01-20 10:40:00,10.79,10.86,10.78,10.82,229000.0,7.195,7.2417,7.1883,7.215,229000.0
2010-01-20 10:45:00,10.82,10.84,10.81,10.83,199200.0,7.215,7.2283,7.2083,7.2217,199200.0
2010-01-20 10:50:00,10.84,10.85,10.83,10.83,283600.0,7.2283,7.235,7.2217,7.2217,283600.0
2010-01-20 10:55:00,10.82,10.83,10.79,10.79,95600.0,7.215,7.2217,7.195,7.195,95600.0
2010-01-20 11:00:00,10.79,10.81,10.75,10.76,435300.0,7.195,7.2083,7.1683,7.175,435300.0
2010-01-20 11:05:00,10.76,10.77,10.75,10.77,75500.0,7.175,7.1816,7.1683,7.1816,75500.0
2010-01-20 11:10:00,10.77,10.79,10.76,10.77,204800.0,7.1816,7.195,7.175,7.1816,204800.0
2010-01-20 11:15:00,10.77,10.78,10.74,10.78,95200.0,7.1816,7.1883,7.1616,7.1883,95200.0
2010-01-20 11:20:00,10.77,10.78,10.76,10.77,183800.0,7.1816,7.1883,7.175,7.1816,183800.0
2010-01-20 11:25:00,10.77,10.77,10.75,10.76,161100.0,7.1816,7.1816,7.1683,7.175,161100.0
2010-01-20 11:30:00,10.75,10.76,10.74,10.74,69800.0,7.1683,7.175,7.1616,7.1616,69800.0
2010-01-20 11:35:00,10.74,10.76,10.74,10.76,205000.0,7.1616,7.175,7.1616,7.175,205000.0
2010-01-20 11:40:00,10.76,10.76,10.73,10.73,222600.0,7.175,7.175,7.155,7.155,222600.0
2010-01-20 11:45:00,10.73,10.74,10.71,10.74,254200.0,7.155,7.1616,7.1416,7.1616,254200.0
2010-01-20 11:50:00,10.74,10.76,10.72,10.73,149900.0,7.1616,7.175,7.1483,7.155,149900.0
2010-01-20 11:55:00,10.73,10.76,10.72,10.76,395400.0,7.155,7.175,7.1483,7.175,395400.0
2010-01-20 12:00:00,10.76,10.76,10.72,10.73,254800.0,7.175,7.175,7.1483,7.155,254800.0
2010-01-20 12:05:00,10.73,10.74,10.73,10.74,39600.0,7.155,7.1616,7.155,7.1616,39600.0
2010-01-20 12:10:00,10.74,10.77,10.73,10.77,145300.0,7.1616,7.1816,7.155,7.1816,145300.0
2010-01-20 12:15:00,10.77,10.79,10.76,10.77,113700.0,7.1816,7.195,7.175,7.1816,113700.0
2010-01-20 12:20:00,10.76,10.77,10.76,10.77,5900.0,7.175,7.1816,7.175,7.1816,5900.0
2010-01-20 12:25:00,10.76,10.77,10.75,10.76,35000.0,7.175,7.1816,7.1683,7.175,35000.0
2010-01-20 12:30:00,10.76,10.76,10.75,10.76,30300.0,7.175,7.175,7.1683,7.175,30300.0
2010-01-20 12:35:00,10.76,10.76,10.74,10.76,62900.0,7.175,7.175,7.1616,7.175,62900.0
2010-01-20 12:40:00,10.75,10.77,10.75,10.76,38600.0,7.1683,7.1816,7.1683,7.175,38600.0
2010-01-20 12:45:00,10.76,10.81,10.76,10.81,282000.0,7.175,7.2083,7.175,7.2083,282000.0
2010-01-20 12:50:00,10.8,10.81,10.8,10.8,11300.0,7.2016,7.2083,7.2016,7.2016,11300.0
2010-01-20 12:55:00,10.8,10.81,10.79,10.8,139400.0,7.2016,7.2083,7.195,7.2016,139400.0
2010-01-20 13:00:00,10.8,10.82,10.79,10.8,229100.0,7.2016,7.215,7.195,7.2016,229100.0
2010-01-20 13:05:00,10.8,10.81,10.8,10.8,9800.0,7.2016,7.2083,7.2016,7.2016,9800.0
2010-01-20 13:10:00,10.8,10.8,10.77,10.79,72000.0,7.2016,7.2016,7.1816,7.195,72000.0
2010-01-20 13:15:00,10.79,10.8,10.75,10.77,316300.0,7.195,7.2016,7.1683,7.1816,316300.0
2010-01-20 13:20:00,10.77,10.77,10.76,10.77,70700.0,7.1816,7.1816,7.175,7.1816,70700.0
2010-01-20 13:25:00,10.77,10.78,10.76,10.78,37500.0,7.1816,7.1883,7.175,7.1883,37500.0
2010-01-20 13:30:00,10.77,10.82,10.77,10.81,172500.0,7.1816,7.215,7.1816,7.2083,172500.0
2010-01-20 13:35:00,10.81,10.83,10.81,10.82,19600.0,7.2083,7.2217,7.2083,7.215,19600.0
2010-01-20 13:40:00,10.82,10.85,10.82,10.83,190400.0,7.215,7.235,7.215,7.2217,190400.0
2010-01-20 13:45:00,10.82,10.85,10.82,10.84,67200.0,7.215,7.235,7.215,7.2283,67200.0
2010-01-20 13:50:00,10.83,10.84,10.83,10.83,12300.0,7.2217,7.2283,7.2217,7.2217,12300.0
2010-01-20 13:55:00,10.83,10.83,10.82,10.82,16200.0,7.2217,7.2217,7.215,7.215,16200.0
2010-01-20 14:00:00,10.82,10.83,10.81,10.82,35800.0,7.215,7.2217,7.2083,7.215,35800.0
2010-01-20 14:05:00,10.82,10.83,10.81,10.81,69100.0,7.215,7.2217,7.2083,7.2083,69100.0
2010-01-20 14:10:00,10.81,10.83,10.81,10.82,44700.0,7.2083,7.2217,7.2083,7.215,44700.0
2010-01-20 14:15:00,10.82,10.82,10.81,10.81,7500.0,7.215,7.215,7.2083,7.2083,7500.0
2010-01-20 14:20:00,10.81,10.83,10.8,10.83,114700.0,7.2083,7.2217,7.2016,7.2217,114700.0
2010-01-20 14:25:00,10.83,10.84,10.81,10.83,80400.0,7.2217,7.2283,7.2083,7.2217,80400.0
2010-01-20 14:30:00,10.83,10.84,10.83,10.83,8400.0,7.2217,7.2283,7.2217,7.2217,8400.0
2010-01-20 14:35:00,10.84,10.86,10.83,10.85,59300.0,7.2283,7.2417,7.2217,7.235,59300.0
2010-01-20 14:40:00,10.85,10.87,10.84,10.84,87800.0,7.235,7.2483,7.2283,7.2283,87800.0
2010-01-20 14:45:00,10.85,10.88,10.85,10.86,102100.0,7.235,7.255,7.235,7.2417,102100.0
2010-01-20 14:50:00,10.86,10.88,10.86,10.88,34500.0,7.2417,7.255,7.2417,7.255,34500.0
2010-01-20 14:55:00,10.87,10.88,10.84,10.86,72100.0,7.2483,7.255,7.2283,7.2417,72100.0
2010-01-20 15:00:00,10.85,10.86,10.85,10.85,17200.0,7.235,7.2417,7.235,7.235,17200.0
2010-01-20 15:05:00,10.85,10.86,10.83,10.83,86900.0,7.235,7.2417,7.2217,7.2217,86900.0
2010-01-20 15:10:00,10.83,10.85,10.82,10.84,148300.0,7.2217,7.235,7.215,7.2283,148300.0
2010-01-20 15:15:00,10.84,10.84,10.82,10.82,49800.0,7.2283,7.2283,7.215,7.215,49800.0
2010-01-20 15:20:00,10.82,10.86,10.82,10.85,122600.0,7.215,7.2417,7.215,7.235,122600.0
2010-01-20 15:25:00,10.85,10.86,10.84,10.84,750300.0,7.235,7.2417,7.2283,7.2283,750300.0
2010-01-20 15:30:00,10.85,10.85,10.81,10.82,118400.0,7.235,7.235,7.2083,7.215,118400.0
2010-01-20 15:35:00,10.82,10.82,10.8,10.81,88300.0,7.215,7.215,7.2016,7.2083,88300.0
2010-01-20 15:40:00,10.81,10.84,10.81,10.83,214900.0,7.2083,7.2283,7.2083,7.2217,214900.0
2010-01-20 15:45:00,10.83,10.84,10.82,10.82,289000.0,7.2217,7.2283,7.215,7.215,289000.0
2010-01-20 15:50:00,10.82,10.83,10.8,10.8,489300.0,7.215,7.2217,7.2016,7.2016,489300.0
2010-01-20 15:55:00,10.81,10.81,10.8,10.8,414600.0,7.2083,7.2083,7.2016,7.2016,414600.0
2010-01-21 09:30:00,10.86,10.92,10.86,10.92,127600.0,7.2417,7.2817,7.2417,7.2817,127600.0
2010-01-21 09:35:00,10.91,10.93,10.88,10.89,142000.0,7.275,7.2883,7.255,7.2617,142000.0
2010-01-21 09:40:00,10.89,10.89,10.8,10.81,219500.0,7.2617,7.2617,7.2016,7.2083,219500.0
2010-01-21 09:45:00,10.81,10.81,10.74,10.76,284600.0,7.2083,7.2083,7.1616,7.175,284600.0
2010-01-21 09:50:00,10.76,10.78,10.74,10.77,148300.0,7.175,7.1883,7.1616,7.1816,148300.0
2010-01-21 09:55:00,10.77,10.79,10.75,10.75,148100.0,7.1816,7.195,7.1683,7.1683,148100.0
2010-01-21 10:00:00,10.75,10.79,10.74,10.78,278800.0,7.1683,7.195,7.1616,7.1883,278800.0
2010-01-21 10:05:00,10.78,10.8,10.76,10.78,183300.0,7.1883,7.2016,7.175,7.1883,183300.0
2010-01-21 10:10:00,10.76,10.8,10.76,10.79,175500.0,7.175,7.2016,7.175,7.195,175500.0
2010-01-21 10:15:00,10.8,10.81,10.79,10.81,149600.0,7.2016,7.2083,7.195,7.2083,149600.0
2010-01-21 10:20:00,10.81,10.81,10.72,10.72,277900.0,7.2083,7.2083,7.1483,7.1483,277900.0
2010-01-21 10:25:00,10.73,10.73,10.67,10.67,109500.0,7.155,7.155,7.115,7.115,109500.0
2010-01-21 10:30:00,10.67,10.69,10.65,10.69,285300.0,7.115,7.1283,7.1016,7.1283,285300.0
2010-01-21 10:35:00,10.69,10.7,10.67,10.67,120200.0,7.1283,7.135,7.115,7.115,120200.0
2010-01-21 10:40:00,10.67,10.69,10.66,10.66,115900.0,7.115,7.1283,7.1083,7.1083,115900.0
2010-01-21 10:45:00,10.67,10.68,10.65,10.66,176500.0,7.115,7.1216,7.1016,7.1083,176500.0
2010-01-21 10:50:00,10.66,10.67,10.64,10.65,126800.0,7.1083,7.115,7.095,7.1016,126800.0
2010-01-21 10:55:00,10.66,10.66,10.65,10.65,72100.0,7.1083,7.1083,7.1016,7.1016,72100.0
2010-01-21 11:00:00,10.66,10.66,10.62,10.62,104500.0,7.1083,7.1083,7.0816,7.0816,104500.0
2010-01-21 11:05:00,10.62,10.65,10.61,10.63,328900.0,7.0816,7.1016,7.075,7.0883,328900.0
2010-01-21 11:10:00,10.63,10.65,10.6,10.62,142300.0,7.0883,7.1016,7.0683,7.0816,142300.0
2010-01-21 11:15:00,10.62,10.64,10.61,10.64,73500.0,7.0816,7.095,7.075,7.095,73500.0
2010-01-21 11:20:00,10.64,10.65,10.62,10.65,92700.0,7.095,7.1016,7.0816,7.1016,92700.0
2010-01-21 11:25:00,10.65,10.65,10.62,10.63,89800.0,7.1016,7.1016,7.0816,7.0883,89800.0
2010-01-21 11:30:00,10.63,10.63,10.6,10.62,111200.0,7.0883,7.0883,7.0683,7.0816,111200.0
2010-01-21 11:35:00,10.63,10.65,10.61,10.61,182900.0,7.0883,7.1016,7.075,7.075,182900.0
2010-01-21 11:40:00,10.62,10.64,10.59,10.6,225800.0,7.0816,7.095,7.0616,7.0683,225800.0
2010-01-21 11:45:00,10.59,10.62,10.59,10.6,132200.0,7.0616,7.0816,7.0616,7.0683,132200.0
2010-01-21 11:50:00,10.61,10.67,10.6,10.63,500800.0,7.075,7.115,7.0683,7.0883,500800.0
2010-01-21 11:55:00,10.63,10.64,10.6,10.63,122400.0,7.0883,7.095,7.0683,7.0883,122400.0
2010-01-21 12:00:00,10.63,10.63,10.6,10.61,242800.0,7.0883,7.0883,7.0683,7.075,242800.0
2010-01-21 12:05:00,10.6,10.62,10.6,10.61,50600.0,7.0683,7.0816,7.0683,7.075,50600.0
2010-01-21 12:10:00,10.61,10.64,10.6,10.6,212800.0,7.075,7.095,7.0683,7.0683,212800.0
2010-01-21 12:15:00,10.59,10.6,10.58,10.6,65900.0,7.0616,7.0683,7.0549,7.0683,65900.0
2010-01-21 12:20:00,10.59,10.6,10.58,10.59,54300.0,7.0616,7.0683,7.0549,7.0616,54300.0
2010-01-21 12:25:00,10.58,10.61,10.58,10.61,159800.0,7.0549,7.075,7.0549,7.075,159800.0
2010-01-21 12:30:00,10.6,10.63,10.6,10.62,71600.0,7.0683,7.0883,7.0683,7.0816,71600.0
2010-01-21 12:35:00,10.63,10.63,10.62,10.62,7700.0,7.0883,7.0883,7.0816,7.0816,7700.0
2010-01-21 12:40:00,10.62,10.63,10.61,10.61,55500.0,7.0816,7.0883,7.075,7.075,55500.0
2010-01-21 12:45:00,10.63,10.63,10.57,10.59,249000.0,7.0883,7.0883,7.0483,7.0616,249000.0
2010-01-21 12:50:00,10.59,10.61,10.58,10.59,187200.0,7.0616,7.075,7.0549,7.0616,187200.0
2010-01-21 12:55:00,10.59,10.61,10.58,10.58,127600.0,7.0616,7.075,7.0549,7.0549,127600.0
2010-01-21 13:00:00,10.59,10.6,10.57,10.6,79100.0,7.0616,7.0683,7.0483,7.0683,79100.0
2010-01-21 13:05:00,10.59,10.6,10.58,10.59,129500.0,7.0616,7.0683,7.0549,7.0616,129500.0
2010-01-21 13:10:00,10.59,10.6,10.59,10.6,47200.0,7.0616,7.0683,7.0616,7.0683,47200.0
2010-01-21 13:15:00,10.6,10.6,10.59,10.59,18800.0,7.0683,7.0683,7.0616,7.0616,18800.0
2010-01-21 13:20:00,10.6,10.61,10.59,10.61,67500.0,7.0683,7.075,7.0616,7.075,67500.0
2010-01-21 13:25:00,10.61,10.61,10.58,10.6,83600.0,7.075,7.075,7.0549,7.0683,83600.0
2010-01-21 13:30:00,10.6,10.6,10.59,10.6,58300.0,7.0683,7.0683,7.0616,7.0683,58300.0
2010-01-21 13:35:00,10.59,10.61,10.59,10.6,262300.0,7.0616,7.075,7.0616,7.0683,262300.0
2010-01-21 13:40:00,10.59,10.61,10.59,10.61,118200.0,7.0616,7.075,7.0616,7.075,118200.0
2010-01-21 13:45:00,10.61,10.61,10.59,10.6,80300.0,7.075,7.075,7.0616,7.0683,80300.0
2010-01-21 13:50:00,10.59,10.61,10.59,10.59,127800.0,7.0616,7.075,7.0616,7.0616,127800.0
2010-01-21 13:55:00,10.59,10.6,10.59,10.6,16700.0,7.0616,7.0683,7.0616,7.0683,16700.0
2010-01-21 14:00:00,10.59,10.6,10.58,10.58,98000.0,7.0616,7.0683,7.0549,7.0549,98000.0
2010-01-21 14:05:00,10.59,10.6,10.58,10.59,114600.0,7.0616,7.0683,7.0549,7.0616,114600.0
2010-01-21 14:10:00,10.59,10.61,10.59,10.6,98800.0,7.0616,7.075,7.0616,7.0683,98800.0
2010-01-21 14:15:00,10.6,10.6,10.59,10.6,40400.0,7.0683,7.0683,7.0616,7.0683,40400.0
2010-01-21 14:20:00,10.6,10.6,10.59,10.59,59400.0,7.0683,7.0683,7.0616,7.0616,59400.0
2010-01-21 14:25:00,10.6,10.63,10.59,10.6,866000.0,7.0683,7.0883,7.0616,7.0683,866000.0
2010-01-21 14:30:00,10.6,10.62,10.59,10.61,122000.0,7.0683,7.0816,7.0616,7.075,122000.0
2010-01-21 14:35:00,10.61,10.61,10.6,10.6,91400.0,7.075,7.075,7.0683,7.0683,91400.0
2010-01-21 14:40:00,10.6,10.61,10.59,10.59,97000.0,7.0683,7.075,7.0616,7.0616,97000.0
2010-01-21 14:45:00,10.59,10.6,10.59,10.6,22000.0,7.0616,7.0683,7.0616,7.0683,22000.0
2010-01-21 14:50:00,10.6,10.61,10.57,10.59,315000.0,7.0683,7.075,7.0483,7.0616,315000.0
2010-01-21 14:55:00,10.59,10.61,10.58,10.59,128700.0,7.0616,7.075,7.0549,7.0616,128700.0
2010-01-21 15:00:00,10.59,10.6,10.57,10.57,116900.0,7.0616,7.0683,7.0483,7.0483,116900.0
2010-01-21 15:05:00,10.57,10.59,10.56,10.58,185500.0,7.0483,7.0616,7.0416,7.0549,185500.0
2010-01-21 15:10:00,10.59,10.6,10.57,10.57,296500.0,7.0616,7.0683,7.0483,7.0483,296500.0
2010-01-21 15:15:00,10.58,10.58,10.56,10.57,112800.0,7.0549,7.0549,7.0416,7.0483,112800.0
2010-01-21 15:20:00,10.58,10.59,10.57,10.58,93200.0,7.0549,7.0616,7.0483,7.0549,93200.0
2010-01-21 15:25:00,10.57,10.6,10.57,10.59,202900.0,7.0483,7.0683,7.0483,7.0616,202900.0
2010-01-21 15:30:00,10.59,10.61,10.58,10.6,542200.0,7.0616,7.075,7.0549,7.0683,542200.0
2010-01-21 15:35:00,10.6,10.6,10.58,10.58,77600.0,7.0683,7.0683,7.0549,7.0549,77600.0
2010-01-21 15:40:00,10.59,10.6,10.58,10.6,213600.0,7.0616,7.0683,7.0549,7.0683,213600.0
2010-01-21 15:45:00,10.6,10.6,10.59,10.6,141300.0,7.0683,7.0683,7.0616,7.0683,141300.0
2010-01-21 15:50:00,10.59,10.6,10.57,10.6,444200.0,7.0616,7.0683,7.0483,7.0683,444200.0
2010-01-21 15:55:00,10.6,10.6,10.57,10.57,442600.0,7.0683,7.0683,7.0483,7.0483,442600.0
2010-01-22 09:30:00,10.51,10.55,10.43,10.44,423200.0,7.0083,7.0349,6.9549,6.9616,423200.0
2010-01-22 09:35:00,10.44,10.49,10.42,10.49,195700.0,6.9616,6.9949,6.9483,6.9949,195700.0
2010-01-22 09:40:00,10.48,10.48,10.4,10.43,223600.0,6.9883,6.9883,6.9349,6.9549,223600.0
2010-01-22 09:45:00,10.44,10.44,10.4,10.43,168000.0,6.9616,6.9616,6.9349,6.9549,168000.0
2010-01-22 09:50:00,10.42,10.42,10.38,10.38,203700.0,6.9483,6.9483,6.9216,6.9216,203700.0
2010-01-22 09:55:00,10.38,10.39,10.34,10.35,302500.0,6.9216,6.9283,6.8949,6.9016,302500.0
2010-01-22 10:00:00,10.35,10.36,10.3,10.31,723000.0,6.9016,6.9082,6.8682,6.8749,723000.0
2010-01-22 10:05:00,10.3,10.31,10.21,10.21,496700.0,6.8682,6.8749,6.8082,6.8082,496700.0
2010-01-22 10:10:00,10.21,10.25,10.18,10.24,347400.0,6.8082,6.8349,6.7882,6.8282,347400.0
2010-01-22 10:15:00,10.24,10.26,10.21,10.26,383400.0,6.8282,6.8416,6.8082,6.8416,383400.0
2010-01-22 10:20:00,10.26,10.27,10.24,10.25,365200.0,6.8416,6.8482,6.8282,6.8349,365200.0
2010-01-22 10:25:00,10.25,10.28,10.23,10.28,386600.0,6.8349,6.8549,6.8216,6.8549,386600.0
2010-01-22 10:30:00,10.27,10.31,10.24,10.25,515300.0,6.8482,6.8749,6.8282,6.8349,515300.0
2010-01-22 10:35:00,10.26,10.27,10.25,10.27,60800.0,6.8416,6.8482,6.8349,6.8482,60800.0
2010-01-22 10:40:00,10.27,10.29,10.24,10.25,421200.0,6.8482,6.8616,6.8282,6.8349,421200.0
2010-01-22 10:45:00,10.24,10.25,10.21,10.22,239700.0,6.8282,6.8349,6.8082,6.8149,239700.0
2010-01-22 10:50:00,10.23,10.25,10.23,10.25,41100.0,6.8216,6.8349,6.8216,6.8349,41100.0
2010-01-22 10:55:00,10.25,10.26,10.23,10.25,158000.0,6.8349,6.8416,6.8216,6.8349,158000.0
2010-01-22 11:00:00,10.25,10.28,10.24,10.27,476800.0,6.8349,6.8549,6.8282,6.8482,476800.0
2010-01-22 11:05:00,10.27,10.28,10.22,10.24,328400.0,6.8482,6.8549,6.8149,6.8282,328400.0
2010-01-22 11:10:00,10.23,10.26,10.21,10.25,366000.0,6.8216,6.8416,6.8082,6.8349,366000.0
2010-01-22 11:15:00,10.25,10.27,10.24,10.25,528500.0,6.8349,6.8482,6.8282,6.8349,528500.0
2010-01-22 11:20:00,10.26,10.28,10.23,10.24,338700.0,6.8416,6.8549,6.8216,6.8282,338700.0
2010-01-22 11:25:00,10.23,10.26,10.23,10.25,191100.0,6.8216,6.8416,6.8216,6.8349,191100.0
2010-01-22 11:30:00,10.26,10.26,10.23,10.25,126300.0,6.8416,6.8416,6.8216,6.8349,126300.0
2010-01-22 11:35:00,10.25,10.27,10.18,10.18,504100.0,6.8349,6.8482,6.7882,6.7882,504100.0
2010-01-22 11:40:00,10.18,10.21,10.16,10.21,395400.0,6.7882,6.8082,6.7749,6.8082,395400.0
2010-01-22 11:45:00,10.21,10.21,10.19,10.2,235100.0,6.8082,6.8082,6.7949,6.8016,235100.0
2010-01-22 11:50:00,10.21,10.22,10.19,10.19,208900.0,6.8082,6.8149,6.7949,6.7949,208900.0
2010-01-22 11:55:00,10.19,10.19,10.17,10.19,76300.0,6.7949,6.7949,6.7816,6.7949,76300.0
2010-01-22 12:00:00,10.18,10.19,10.16,10.19,136000.0,6.7882,6.7949,6.7749,6.7949,136000.0
2010-01-22 12:05:00,10.18,10.2,10.18,10.19,82800.0,6.7882,6.8016,6.7882,6.7949,82800.0
2010-01-22 12:10:00,10.2,10.2,10.18,10.19,219400.0,6.8016,6.8016,6.7882,6.7949,219400.0
2010-01-22 12:15:00,10.2,10.22,10.18,10.22,261300.0,6.8016,6.8149,6.7882,6.8149,261300.0
2010-01-22 12:20:00,10.22,10.22,10.19,10.2,149600.0,6.8149,6.8149,6.7949,6.8016,149600.0
2010-01-22 12:25:00,10.21,10.24,10.2,10.23,321200.0,6.8082,6.8282,6.8016,6.8216,321200.0
2010-01-22 12:30:00,10.24,10.24,10.21,10.23,127700.0,6.8282,6.8282,6.8082,6.8216,127700.0
2010-01-22 12:35:00,10.23,10.23,10.21,10.21,137300.0,6.8216,6.8216,6.8082,6.8082,137300.0
2010-01-22 12:40:00,10.22,10.24,10.21,10.23,91700.0,6.8149,6.8282,6.8082,6.8216,91700.0
2010-01-22 12:45:00,10.23,10.23,10.21,10.22,84600.0,6.8216,6.8216,6.8082,6.8149,84600.0
2010-01-22 12:50:00,10.22,10.23,10.21,10.23,149100.0,6.8149,6.8216,6.8082,6.8216,149100.0
2010-01-22 12:55:00,10.23,10.23,10.19,10.2,376300.0,6.8216,6.8216,6.7949,6.8016,376300.0
2010-01-22 13:00:00,10.2,10.22,10.19,10.19,241700.0,6.8016,6.8149,6.7949,6.7949,241700.0
2010-01-22 13:05:00,10.2,10.21,10.19,10.2,162300.0,6.8016,6.8082,6.7949,6.8016,162300.0
2010-01-22 13:10:00,10.19,10.2,10.19,10.2,12600.0,6.7949,6.8016,6.7949,6.8016,12600.0
2010-01-22 13:15:00,10.2,10.21,10.18,10.18,181900.0,6.8016,6.8082,6.7882,6.7882,181900.0
2010-01-22 13:20:00,10.19,10.2,10.18,10.19,45500.0,6.7949,6.8016,6.7882,6.7949,45500.0
2010-01-22 13:25:00,10.19,10.2,10.18,10.18,202600.0,6.7949,6.8016,6.7882,6.7882,202600.0
2010-01-22 13:30:00,10.18,10.19,10.18,10.19,19200.0,6.7882,6.7949,6.7882,6.7949,19200.0
2010-01-22 13:35:00,10.19,10.19,10.17,10.17,66000.0,6.7949,6.7949,6.7816,6.7816,66000.0
2010-01-22 13:40:00,10.17,10.18,10.16,10.17,247700.0,6.7816,6.7882,6.7749,6.7816,247700.0
2010-01-22 13:45:00,10.17,10.18,10.15,10.17,335000.0,6.7816,6.7882,6.7682,6.7816,335000.0
2010-01-22 13:50:00,10.17,10.17,10.16,10.17,7100.0,6.7816,6.7816,6.7749,6.7816,7100.0
2010-01-22 13:55:00,10.17,10.17,10.14,10.15,100400.0,6.7816,6.7816,6.7615,6.7682,100400.0
2010-01-22 14:00:00,10.15,10.18,10.14,10.17,109100.0,6.7682,6.7882,6.7615,6.7816,109100.0
2010-01-22 14:05:00,10.18,10.18,10.16,10.18,62900.0,6.7882,6.7882,6.7749,6.7882,62900.0
2010-01-22 14:10:00,10.17,10.18,10.16,10.18,288600.0,6.7816,6.7882,6.7749,6.7882,288600.0
2010-01-22 14:15:00,10.18,10.18,10.15,10.16,552200.0,6.7882,6.7882,6.7682,6.7749,552200.0
2010-01-22 14:20:00,10.16,10.17,10.15,10.16,1101000.0,6.7749,6.7816,6.7682,6.7749,1101000.0
2010-01-22 14:25:00,10.16,10.17,10.15,10.17,106100.0,6.7749,6.7816,6.7682,6.7816,106100.0
2010-01-22 14:30:00,10.16,10.18,10.15,10.18,162900.0,6.7749,6.7882,6.7682,6.7882,162900.0
2010-01-22 14:35:00,10.18,10.21,10.17,10.19,382900.0,6.7882,6.8082,6.7816,6.7949,382900.0
2010-01-22 14:40:00,10.19,10.19,10.14,10.15,407900.0,6.7949,6.7949,6.7615,6.7682,407900.0
2010-01-22 14:45:00,10.16,10.16,10.15,10.15,65600.0,6.7749,6.7749,6.7682,6.7682,65600.0
2010-01-22 14:50:00,10.15,10.16,10.14,10.16,201700.0,6.7682,6.7749,6.7615,6.7749,201700.0
2010-01-22 14:55:00,10.16,10.18,10.15,10.16,318800.0,6.7749,6.7882,6.7682,6.7749,318800.0
2010-01-22 15:00:00,10.16,10.17,10.15,10.17,129700.0,6.7749,6.7816,6.7682,6.7816,129700.0
2010-01-22 15:05:00,10.17,10.18,10.16,10.17,120400.0,6.7816,6.7882,6.7749,6.7816,120400.0
2010-01-22 15:10:00,10.16,10.17,10.15,10.15,247600.0,6.7749,6.7816,6.7682,6.7682,247600.0
2010-01-22 15:15:00,10.16,10.16,10.13,10.14,374500.0,6.7749,6.7749,6.7549,6.7615,374500.0
2010-01-22 15:20:00,10.14,10.15,10.13,10.14,119900.0,6.7615,6.7682,6.7549,6.7615,119900.0
2010-01-22 15:25:00,10.15,10.17,10.14,10.16,209600.0,6.7682,6.7816,6.7615,6.7749,209600.0
2010-01-22 15:30:00,10.16,10.17,10.14,10.15,294800.0,6.7749,6.7816,6.7615,6.7682,294800.0
2010-01-22 15:35:00,10.15,10.15,10.14,10.14,72200.0,6.7682,6.7682,6.7615,6.7615,72200.0
2010-01-22 15:40:00,10.15,10.15,10.11,10.12,235800.0,6.7682,6.7682,6.7415,6.7482,235800.0
2010-01-22 15:45:00,10.11,10.13,10.1,10.12,466300.0,6.7415,6.7549,6.7349,6.7482,466300.0
2010-01-22 15:50:00,10.12,10.15,10.11,10.14,430100.0,6.7482,6.7682,6.7415,6.7615,430100.0
2010-01-22 15:55:00,10.15,10.15,10.09,10.11,762300.0,6.7682,6.7682,6.7282,6.7415,762300.0
2010-01-25 09:30:00,10.09,10.22,10.09,10.21,361300.0,6.7282,6.8149,6.7282,6.8082,361300.0
2010-01-25 09:35:00,10.21,10.29,10.2,10.25,522200.0,6.8082,6.8616,6.8016,6.8349,522200.0
2010-01-25 09:40:00,10.24,10.27,10.21,10.27,429500.0,6.8282,6.8482,6.8082,6.8482,429500.0
2010-01-25 09:45:00,10.26,10.35,10.25,10.35,726800.0,6.8416,6.9016,6.8349,6.9016,726800.0
2010-01-25 09:50:00,10.35,10.39,10.35,10.37,328000.0,6.9016,6.9283,6.9016,6.9149,328000.0
2010-01-25 09:55:00,10.37,10.38,10.31,10.34,467400.0,6.9149,6.9216,6.8749,6.8949,467400.0
2010-01-25 10:00:00,10.33,10.36,10.29,10.33,178000.0,6.8882,6.9082,6.8616,6.8882,178000.0
2010-01-25 10:05:00,10.32,10.33,10.28,10.32,217000.0,6.8816,6.8882,6.8549,6.8816,217000.0
2010-01-25 10:10:00,10.32,10.32,10.24,10.25,382600.0,6.8816,6.8816,6.8282,6.8349,382600.0
2010-01-25 10:15:00,10.25,10.28,10.23,10.24,203600.0,6.8349,6.8549,6.8216,6.8282,203600.0
2010-01-25 10:20:00,10.25,10.28,10.24,10.28,122200.0,6.8349,6.8549,6.8282,6.8549,122200.0
2010-01-25 10:25:00,10.28,10.29,10.26,10.29,256400.0,6.8549,6.8616,6.8416,6.8616,256400.0
2010-01-25 10:30:00,10.29,10.3,10.29,10.3,195500.0,6.8616,6.8682,6.8616,6.8682,195500.0
2010-01-25 10:35:00,10.3,10.31,10.26,10.27,187900.0,6.8682,6.8749,6.8416,6.8482,187900.0
2010-01-25 10:40:00,10.26,10.27,10.24,10.24,100600.0,6.8416,6.8482,6.8282,6.8282,100600.0
2010-01-25 10:45:00,10.24,10.25,10.23,10.24,57700.0,6.8282,6.8349,6.8216,6.8282,57700.0
2010-01-25 10:50:00,10.24,10.25,10.22,10.25,235500.0,6.8282,6.8349,6.8149,6.8349,235500.0
2010-01-25 10:55:00,10.25,10.25,10.24,10.25,83400.0,6.8349,6.8349,6.8282,6.8349,83400.0
2010-01-25 11:00:00,10.25,10.25,10.23,10.24,109200.0,6.8349,6.8349,6.8216,6.8282,109200.0
2010-01-25 11:05:00,10.23,10.24,10.18,10.19,211300.0,6.8216,6.8282,6.7882,6.7949,211300.0
2010-01-25 11:10:00,10.18,10.21,10.18,10.19,156400.0,6.7882,6.8082,6.7882,6.7949,156400.0
2010-01-25 11:15:00,10.2,10.23,10.19,10.21,304100.0,6.8016,6.8216,6.7949,6.8082,304100.0
2010-01-25 11:20:00,10.21,10.22,10.19,10.19,327500.0,6.8082,6.8149,6.7949,6.7949,327500.0
2010-01-25 11:25:00,10.19,10.21,10.18,10.2,104000.0,6.7949,6.8082,6.7882,6.8016,104000.0
2010-01-25 11:30:00,10.19,10.2,10.19,10.2,28100.0,6.7949,6.8016,6.7949,6.8016,28100.0
2010-01-25 11:35:00,10.19,10.2,10.16,10.16,231000.0,6.7949,6.8016,6.7749,6.7749,231000.0
2010-01-25 11:40:00,10.17,10.21,10.16,10.2,107000.0,6.7816,6.8082,6.7749,6.8016,107000.0
2010-01-25 11:45:00,10.21,10.21,10.2,10.21,39300.0,6.8082,6.8082,6.8016,6.8082,39300.0
2010-01-25 11:50:00,10.22,10.24,10.22,10.24,51900.0,6.8149,6.8282,6.8149,6.8282,51900.0
2010-01-25 11:55:00,10.24,10.24,10.23,10.23,13700.0,6.8282,6.8282,6.8216,6.8216,13700.0
2010-01-25 12:00:00,10.24,10.25,10.22,10.23,78000.0,6.8282,6.8349,6.8149,6.8216,78000.0
2010-01-25 12:05:00,10.23,10.23,10.2,10.2,296600.0,6.8216,6.8216,6.8016,6.8016,296600.0
2010-01-25 12:10:00,10.19,10.2,10.18,10.19,75600.0,6.7949,6.8016,6.7882,6.7949,75600.0
2010-01-25 12:15:00,10.19,10.2,10.18,10.2,74400.0,6.7949,6.8016,6.7882,6.8016,74400.0
2010-01-25 12:20:00,10.19,10.22,10.19,10.22,50100.0,6.7949,6.8149,6.7949,6.8149,50100.0
2010-01-25 12:25:00,10.22,10.23,10.21,10.21,123200.0,6.8149,6.8216,6.8082,6.8082,123200.0
2010-01-25 12:30:00,10.22,10.22,10.21,10.22,24000.0,6.8149,6.8149,6.8082,6.8149,24000.0
2010-01-25 12:35:00,10.22,10.24,10.21,10.23,48700.0,6.8149,6.8282,6.8082,6.8216,48700.0
2010-01-25 12:40:00,10.23,10.24,10.21,10.22,117900.0,6.8216,6.8282,6.8082,6.8149,117900.0
2010-01-25 12:45:00,10.21,10.22,10.19,10.21,240200.0,6.8082,6.8149,6.7949,6.8082,240200.0
2010-01-25 12:50:00,10.21,10.22,10.19,10.21,298600.0,6.8082,6.8149,6.7949,6.8082,298600.0
2010-01-25 12:55:00,10.2,10.21,10.19,10.2,137500.0,6.8016,6.8082,6.7949,6.8016,137500.0
2010-01-25 13:00:00,10.2,10.21,10.2,10.21,16000.0,6.8016,6.8082,6.8016,6.8082,16000.0
2010-01-25 13:05:00,10.21,10.21,10.2,10.21,54500.0,6.8082,6.8082,6.8016,6.8082,54500.0
2010-01-25 13:10:00,10.21,10.21,10.19,10.21,43300.0,6.8082,6.8082,6.7949,6.8082,43300.0
2010-01-25 13:15:00,10.2,10.21,10.18,10.2,100400.0,6.8016,6.8082,6.7882,6.8016,100400.0
2010-01-25 13:20:00,10.2,10.21,10.19,10.21,136600.0,6.8016,6.8082,6.7949,6.8082,136600.0
2010-01-25 13:25:00,10.2,10.21,10.19,10.2,79700.0,6.8016,6.8082,6.7949,6.8016,79700.0
2010-01-25 13:30:00,10.2,10.2,10.19,10.2,9300.0,6.8016,6.8016,6.7949,6.8016,9300.0
2010-01-25 13:35:00,10.2,10.21,10.19,10.19,65800.0,6.8016,6.8082,6.7949,6.7949,65800.0
2010-01-25 13:40:00,10.2,10.2,10.19,10.2,46800.0,6.8016,6.8016,6.7949,6.8016,46800.0
2010-01-25 13:45:00,10.2,10.21,10.19,10.2,98700.0,6.8016,6.8082,6.7949,6.8016,98700.0
2010-01-25 13:50:00,10.2,10.21,10.19,10.2,57000.0,6.8016,6.8082,6.7949,6.8016,57000.0
2010-01-25 13:55:00,10.2,10.21,10.19,10.2,82900.0,6.8016,6.8082,6.7949,6.8016,82900.0
2010-01-25 14:00:00,10.2,10.2,10.19,10.2,23100.0,6.8016,6.8016,6.7949,6.8016,23100.0
2010-01-25 14:05:00,10.2,10.21,10.19,10.21,29500.0,6.8016,6.8082,6.7949,6.8082,29500.0
2010-01-25 14:10:00,10.21,10.22,10.19,10.21,110700.0,6.8082,6.8149,6.7949,6.8082,110700.0
2010-01-25 14:15:00,10.21,10.22,10.19,10.2,117300.0,6.8082,6.8149,6.7949,6.8016,117300.0
2010-01-25 14:20:00,10.2,10.21,10.2,10.21,264200.0,6.8016,6.8082,6.8016,6.8082,264200.0
2010-01-25 14:25:00,10.2,10.21,10.2,10.21,64500.0,6.8016,6.8082,6.8016,6.8082,64500.0
2010-01-25 14:30:00,10.21,10.21,10.19,10.2,357900.0,6.8082,6.8082,6.7949,6.8016,357900.0
2010-01-25 14:35:00,10.2,10.2,10.19,10.19,202800.0,6.8016,6.8016,6.7949,6.7949,202800.0
2010-01-25 14:40:00,10.18,10.19,10.18,10.19,32400.0,6.7882,6.7949,6.7882,6.7949,32400.0
2010-01-25 14:45:00,10.19,10.19,10.18,10.19,104600.0,6.7949,6.7949,6.7882,6.7949,104600.0
2010-01-25 14:50:00,10.19,10.2,10.18,10.19,219800.0,6.7949,6.8016,6.7882,6.7949,219800.0
2010-01-25 14:55:00,10.19,10.19,10.17,10.18,124400.0,6.7949,6.7949,6.7816,6.7882,124400.0
2010-01-25 15:00:00,10.18,10.18,10.13,10.14,618700.0,6.7882,6.7882,6.7549,6.7615,618700.0
2010-01-25 15:05:00,10.14,10.16,10.14,10.16,156200.0,6.7615,6.7749,6.7615,6.7749,156200.0
2010-01-25 15:10:00,10.16,10.16,10.14,10.15,5818200.0,6.7749,6.7749,6.7615,6.7682,5818200.0
2010-01-25 15:15:00,10.14,10.15,10.14,10.15,26000.0,6.7615,6.7682,6.7615,6.7682,26000.0
2010-01-25 15:20:00,10.14,10.16,10.14,10.15,361000.0,6.7615,6.7749,6.7615,6.7682,361000.0
2010-01-25 15:25:00,10.15,10.16,10.14,10.16,251100.0,6.7682,6.7749,6.7615,6.7749,251100.0
2010-01-25 15:30:00,10.16,10.17,10.15,10.16,311700.0,6.7749,6.7816,6.7682,6.7749,311700.0
2010-01-25 15:35:00,10.15,10.17,10.14,10.16,285200.0,6.7682,6.7816,6.7615,6.7749,285200.0
2010-01-25 15:40:00,10.16,10.16,10.14,10.15,99500.0,6.7749,6.7749,6.7615,6.7682,99500.0
2010-01-25 15:45:00,10.14,10.16,10.14,10.15,254500.0,6.7615,6.7749,6.7615,6.7682,254500.0
2010-01-25 15:50:00,10.15,10.15,10.13,10.15,363200.0,6.7682,6.7682,6.7549,6.7682,363200.0
2010-01-25 15:55:00,10.15,10.16,10.14,10.14,620100.0,6.7682,6.7749,6.7615,6.7615,620100.0
2010-01-26 09:30:00,10.16,10.16,10.08,10.14,504400.0,6.7749,6.7749,6.7215,6.7615,504400.0
2010-01-26 09:35:00,10.13,10.16,10.11,10.12,417300.0,6.7549,6.7749,6.7415,6.7482,417300.0
2010-01-26 09:40:00,10.13,10.17,10.1,10.16,436900.0,6.7549,6.7816,6.7349,6.7749,436900.0
2010-01-26 09:45:00,10.16,10.18,10.14,10.15,606600.0,6.7749,6.7882,6.7615,6.7682,606600.0
2010-01-26 09:50:00,10.16,10.16,10.09,10.11,265000.0,6.7749,6.7749,6.7282,6.7415,265000.0
2010-01-26 09:55:00,10.11,10.11,10.09,10.1,426800.0,6.7415,6.7415,6.7282,6.7349,426800.0
2010-01-26 10:00:00,10.1,10.14,10.08,10.1,358300.0,6.7349,6.7615,6.7215,6.7349,358300.0
2010-01-26 10:05:00,10.1,10.16,10.1,10.14,724800.0,6.7349,6.7749,6.7349,6.7615,724800.0
2010-01-26 10:10:00,10.14,10.14,10.11,10.12,268500.0,6.7615,6.7615,6.7415,6.7482,268500.0
2010-01-26 10:15:00,10.12,10.16,10.11,10.14,363900.0,6.7482,6.7749,6.7415,6.7615,363900.0
2010-01-26 10:20:00,10.13,10.18,10.13,10.15,428600.0,6.7549,6.7882,6.7549,6.7682,428600.0
2010-01-26 10:25:00,10.15,10.15,10.09,10.1,225500.0,6.7682,6.7682,6.7282,6.7349,225500.0
2010-01-26 10:30:00,10.1,10.14,10.1,10.13,566200.0,6.7349,6.7615,6.7349,6.7549,566200.0
2010-01-26 10:35:00,10.12,10.13,10.11,10.13,265400.0,6.7482,6.7549,6.7415,6.7549,265400.0
2010-01-26 10:40:00,10.12,10.13,10.11,10.12,268600.0,6.7482,6.7549,6.7415,6.7482,268600.0
2010-01-26 10:45:00,10.12,10.15,10.12,10.13,105500.0,6.7482,6.7682,6.7482,6.7549,105500.0
2010-01-26 10:50:00,10.13,10.14,10.12,10.13,113700.0,6.7549,6.7615,6.7482,6.7549,113700.0
2010-01-26 10:55:00,10.12,10.13,10.12,10.13,238300.0,6.7482,6.7549,6.7482,6.7549,238300.0
2010-01-26 11:00:00,10.13,10.14,10.11,10.13,562700.0,6.7549,6.7615,6.7415,6.7549,562700.0
2010-01-26 11:05:00,10.13,10.14,10.12,10.12,226300.0,6.7549,6.7615,6.7482,6.7482,226300.0
2010-01-26 11:10:00,10.13,10.13,10.12,10.12,148500.0,6.7549,6.7549,6.7482,6.7482,148500.0
2010-01-26 11:15:00,10.13,10.13,10.12,10.12,95100.0,6.7549,6.7549,6.7482,6.7482,95100.0
2010-01-26 11:20:00,10.12,10.13,10.11,10.13,121000.0,6.7482,6.7549,6.7415,6.7549,121000.0
2010-01-26 11:25:00,10.13,10.14,10.1,10.12,536800.0,6.7549,6.7615,6.7349,6.7482,536800.0
2010-01-26 11:30:00,10.12,10.13,10.1,10.11,315300.0,6.7482,6.7549,6.7349,6.7415,315300.0
2010-01-26 11:35:00,10.11,10.12,10.09,10.09,406200.0,6.7415,6.7482,6.7282,6.7282,406200.0
2010-01-26 11:40:00,10.1,10.11,10.09,10.1,234200.0,6.7349,6.7415,6.7282,6.7349,234200.0
2010-01-26 11:45:00,10.1,10.11,10.09,10.1,104400.0,6.7349,6.7415,6.7282,6.7349,104400.0
2010-01-26 11:50:00,10.09,10.11,10.09,10.1,613200.0,6.7282,6.7415,6.7282,6.7349,613200.0
2010-01-26 11:55:00,10.1,10.11,10.08,10.09,639400.0,6.7349,6.7415,6.7215,6.7282,639400.0
2010-01-26 12:00:00,10.09,10.09,10.08,10.09,37500.0,6.7282,6.7282,6.7215,6.7282,37500.0
2010-01-26 12:05:00,10.09,10.09,10.05,10.06,207700.0,6.7282,6.7282,6.7015,6.7082,207700.0
2010-01-26 12:10:00,10.06,10.09,10.06,10.08,214800.0,6.7082,6.7282,6.7082,6.7215,214800.0
2010-01-26 12:15:00,10.08,10.08,10.05,10.06,143000.0,6.7215,6.7215,6.7015,6.7082,143000.0
2010-01-26 12:20:00,10.06,10.07,10.05,10.07,177500.0,6.7082,6.7149,6.7015,6.7149,177500.0
2010-01-26 12:25:00,10.07,10.07,10.06,10.07,177300.0,6.7149,6.7149,6.7082,6.7149,177300.0
2010-01-26 12:30:00,10.07,10.07,10.06,10.06,62100.0,6.7149,6.7149,6.7082,6.7082,62100.0
2010-01-26 12:35:00,10.07,10.07,10.06,10.06,92100.0,6.7149,6.7149,6.7082,6.7082,92100.0
2010-01-26 12:40:00,10.07,10.07,10.05,10.05,95500.0,6.7149,6.7149,6.7015,6.7015,95500.0
2010-01-26 12:45:00,10.05,10.07,10.05,10.07,227800.0,6.7015,6.7149,6.7015,6.7149,227800.0
2010-01-26 12:50:00,10.07,10.08,10.06,10.08,129400.0,6.7149,6.7215,6.7082,6.7215,129400.0
2010-01-26 12:55:00,10.08,10.08,10.05,10.06,474900.0,6.7215,6.7215,6.7015,6.7082,474900.0
2010-01-26 13:00:00,10.06,10.06,10.04,10.04,134000.0,6.7082,6.7082,6.6949,6.6949,134000.0
2010-01-26 13:05:00,10.05,10.06,10.04,10.06,254100.0,6.7015,6.7082,6.6949,6.7082,254100.0
2010-01-26 13:10:00,10.06,10.07,10.05,10.07,416100.0,6.7082,6.7149,6.7015,6.7149,416100.0
2010-01-26 13:15:00,10.07,10.07,10.06,10.06,89100.0,6.7149,6.7149,6.7082,6.7082,89100.0
2010-01-26 13:20:00,10.06,10.07,10.03,10.04,510700.0,6.7082,6.7149,6.6882,6.6949,510700.0
2010-01-26 13:25:00,10.04,10.04,10.03,10.04,78400.0,6.6949,6.6949,6.6882,6.6949,78400.0
2010-01-26 13:30:00,10.04,10.04,10.03,10.03,101400.0,6.6949,6.6949,6.6882,6.6882,101400.0
2010-01-26 13:35:00,10.04,10.05,10.03,10.05,198700.0,6.6949,6.7015,6.6882,6.7015,198700.0
2010-01-26 13:40:00,10.05,10.05,10.04,10.04,57400.0,6.7015,6.7015,6.6949,6.6949,57400.0
2010-01-26 13:45:00,10.05,10.05,10.04,10.04,124600.0,6.7015,6.7015,6.6949,6.6949,124600.0
2010-01-26 13:50:00,10.05,10.05,10.04,10.04,70600.0,6.7015,6.7015,6.6949,6.6949,70600.0
2010-01-26 13:55:00,10.05,10.05,10.04,10.04,60300.0,6.7015,6.7015,6.6949,6.6949,60300.0
2010-01-26 14:00:00,10.05,10.05,10.04,10.05,102400.0,6.7015,6.7015,6.6949,6.7015,102400.0
2010-01-26 14:05:00,10.05,10.05,10.03,10.03,187200.0,6.7015,6.7015,6.6882,6.6882,187200.0
2010-01-26 14:10:00,10.03,10.04,10.03,10.03,80300.0,6.6882,6.6949,6.6882,6.6882,80300.0
2010-01-26 14:15:00,10.04,10.04,10.02,10.02,109500.0,6.6949,6.6949,6.6815,6.6815,109500.0
2010-01-26 14:20:00,10.02,10.03,10.02,10.02,200000.0,6.6815,6.6882,6.6815,6.6815,200000.0
2010-01-26 14:25:00,10.03,10.03,10.01,10.01,132600.0,6.6882,6.6882,6.6749,6.6749,132600.0
2010-01-26 14:30:00,10.01,10.03,10.01,10.01,355400.0,6.6749,6.6882,6.6749,6.6749,355400.0
2010-01-26 14:35:00,10.02,10.03,10.01,10.01,134100.0,6.6815,6.6882,6.6749,6.6749,134100.0
2010-01-26 14:40:00,10.01,10.03,10.01,10.02,168000.0,6.6749,6.6882,6.6749,6.6815,168000.0
2010-01-26 14:45:00,10.01,10.03,10.01,10.03,141400.0,6.6749,6.6882,6.6749,6.6882,141400.0
2010-01-26 14:50:00,10.02,10.04,10.02,10.02,214100.0,6.6815,6.6949,6.6815,6.6815,214100.0
2010-01-26 14:55:00,10.02,10.04,10.02,10.03,257800.0,6.6815,6.6949,6.6815,6.6882,257800.0
2010-01-26 15:00:00,10.03,10.04,10.03,10.03,74100.0,6.6882,6.6949,6.6882,6.6882,74100.0
2010-01-26 15:05:00,10.03,10.05,10.03,10.05,216400.0,6.6882,6.7015,6.6882,6.7015,216400.0
2010-01-26 15:10:00,10.05,10.05,10.02,10.03,285900.0,6.7015,6.7015,6.6815,6.6882,285900.0
2010-01-26 15:15:00,10.02,10.04,10.02,10.04,254200.0,6.6815,6.6949,6.6815,6.6949,254200.0
2010-01-26 15:20:00,10.04,10.04,10.01,10.02,173600.0,6.6949,6.6949,6.6749,6.6815,173600.0
2010-01-26 15:25:00,10.01,10.02,10.01,10.01,84900.0,6.6749,6.6815,6.6749,6.6749,84900.0
2010-01-26 15:30:00,10.02,10.03,10.01,10.01,286200.0,6.6815,6.6882,6.6749,6.6749,286200.0
2010-01-26 15:35:00,10.01,10.02,9.99,10.01,675100.0,6.6749,6.6815,6.6615,6.6749,675100.0
2010-01-26 15:40:00,10.0,10.01,9.96,9.97,429700.0,6.6682,6.6749,6.6415,6.6482,429700.0
2010-01-26 15:45:00,9.96,9.99,9.95,9.97,812700.0,6.6415,6.6615,6.6349,6.6482,812700.0
2010-01-26 15:50:00,9.98,10.01,9.97,9.99,640800.0,6.6549,6.6749,6.6482,6.6615,640800.0
2010-01-26 15:55:00,9.99,10.0,9.97,9.98,915500.0,6.6615,6.6682,6.6482,6.6549,915500.0
2010-01-27 09:30:00,10.03,10.05,9.96,10.05,373800.0,6.6882,6.7015,6.6415,6.7015,373800.0
2010-01-27 09:35:00,10.05,10.14,10.05,10.1,661000.0,6.7015,6.7615,6.7015,6.7349,661000.0
2010-01-27 09:40:00,10.1,10.11,10.07,10.08,421500.0,6.7349,6.7415,6.7149,6.7215,421500.0
2010-01-27 09:45:00,10.08,10.1,10.07,10.09,207500.0,6.7215,6.7349,6.7149,6.7282,207500.0
2010-01-27 09:50:00,10.08,10.1,10.06,10.06,308500.0,6.7215,6.7349,6.7082,6.7082,308500.0
2010-01-27 09:55:00,10.06,10.07,10.02,10.03,342500.0,6.7082,6.7149,6.6815,6.6882,342500.0
2010-01-27 10:00:00,10.03,10.05,10.02,10.03,287000.0,6.6882,6.7015,6.6815,6.6882,287000.0
2010-01-27 10:05:00,10.04,10.04,9.99,10.0,418400.0,6.6949,6.6949,6.6615,6.6682,418400.0
2010-01-27 10:10:00,10.01,10.02,9.99,10.01,329000.0,6.6749,6.6815,6.6615,6.6749,329000.0
2010-01-27 10:15:00,10.01,10.01,9.97,9.98,522700.0,6.6749,6.6749,6.6482,6.6549,522700.0
2010-01-27 10:20:00,9.97,10.0,9.96,9.99,542000.0,6.6482,6.6682,6.6415,6.6615,542000.0
2010-01-27 10:25:00,9.98,10.01,9.95,9.99,405000.0,6.6549,6.6749,6.6349,6.6615,405000.0
2010-01-27 10:30:00,9.99,9.99,9.96,9.98,228500.0,6.6615,6.6615,6.6415,6.6549,228500.0
2010-01-27 10:35:00,9.98,9.98,9.95,9.95,170700.0,6.6549,6.6549,6.6349,6.6349,170700.0
2010-01-27 10:40:00,9.95,9.98,9.95,9.97,288600.0,6.6349,6.6549,6.6349,6.6482,288600.0
2010-01-27 10:45:00,9.97,9.97,9.94,9.94,197200.0,6.6482,6.6482,6.6282,6.6282,197200.0
2010-01-27 10:50:00,9.94,9.96,9.94,9.96,145700.0,6.6282,6.6415,6.6282,6.6415,145700.0
2010-01-27 10:55:00,9.96,9.98,9.95,9.97,100600.0,6.6415,6.6549,6.6349,6.6482,100600.0
2010-01-27 11:00:00,9.98,10.01,9.97,9.99,271900.0,6.6549,6.6749,6.6482,6.6615,271900.0
2010-01-27 11:05:00,9.99,10.01,9.99,9.99,101800.0,6.6615,6.6749,6.6615,6.6615,101800.0
2010-01-27 11:10:00,10.0,10.0,9.97,9.97,77000.0,6.6682,6.6682,6.6482,6.6482,77000.0
2010-01-27 11:15:00,9.98,9.99,9.95,9.99,264200.0,6.6549,6.6615,6.6349,6.6615,264200.0
2010-01-27 11:20:00,9.98,10.01,9.98,10.01,420300.0,6.6549,6.6749,6.6549,6.6749,420300.0
2010-01-27 11:25:00,10.01,10.03,9.98,10.0,731200.0,6.6749,6.6882,6.6549,6.6682,731200.0
2010-01-27 11:30:00,10.0,10.01,9.99,10.0,210900.0,6.6682,6.6749,6.6615,6.6682,210900.0
2010-01-27 11:35:00,10.0,10.01,9.99,10.01,178300.0,6.6682,6.6749,6.6615,6.6749,178300.0
2010-01-27 11:40:00,10.01,10.03,10.0,10.02,141500.0,6.6749,6.6882,6.6682,6.6815,141500.0
2010-01-27 11:45:00,10.02,10.03,10.01,10.02,231900.0,6.6815,6.6882,6.6749,6.6815,231900.0
2010-01-27 11:50:00,10.02,10.04,10.01,10.02,272400.0,6.6815,6.6949,6.6749,6.6815,272400.0
2010-01-27 11:55:00,10.03,10.03,10.0,10.0,312200.0,6.6882,6.6882,6.6682,6.6682,312200.0
2010-01-27 12:00:00,10.0,10.02,10.0,10.01,120700.0,6.6682,6.6815,6.6682,6.6749,120700.0
2010-01-27 12:05:00,10.02,10.02,10.01,10.01,51200.0,6.6815,6.6815,6.6749,6.6749,51200.0
2010-01-27 12:10:00,10.01,10.02,10.0,10.01,257300.0,6.6749,6.6815,6.6682,6.6749,257300.0
2010-01-27 12:15:00,10.01,10.02,10.0,10.01,151200.0,6.6749,6.6815,6.6682,6.6749,151200.0
2010-01-27 12:20:00,10.01,10.02,10.0,10.01,193900.0,6.6749,6.6815,6.6682,6.6749,193900.0
2010-01-27 12:25:00,10.02,10.04,10.01,10.03,147500.0,6.6815,6.6949,6.6749,6.6882,147500.0
2010-01-27 12:30:00,10.03,10.03,10.02,10.02,48900.0,6.6882,6.6882,6.6815,6.6815,48900.0
2010-01-27 12:35:00,10.03,10.03,10.02,10.03,131000.0,6.6882,6.6882,6.6815,6.6882,131000.0
2010-01-27 12:40:00,10.03,10.03,10.02,10.03,60500.0,6.6882,6.6882,6.6815,6.6882,60500.0
2010-01-27 12:45:00,10.03,10.03,10.02,10.03,43400.0,6.6882,6.6882,6.6815,6.6882,43400.0
2010-01-27 12:50:00,10.02,10.03,10.01,10.02,171100.0,6.6815,6.6882,6.6749,6.6815,171100.0
2010-01-27 12:55:00,10.03,10.03,10.02,10.02,40600.0,6.6882,6.6882,6.6815,6.6815,40600.0
2010-01-27 13:00:00,10.02,10.03,10.0,10.0,221500.0,6.6815,6.6882,6.6682,6.6682,221500.0
2010-01-27 13:05:00,10.0,10.02,10.0,10.02,300600.0,6.6682,6.6815,6.6682,6.6815,300600.0
2010-01-27 13:10:00,10.02,10.02,10.0,10.0,208400.0,6.6815,6.6815,6.6682,6.6682,208400.0
2010-01-27 13:15:00,10.0,10.0,9.98,9.98,97900.0,6.6682,6.6682,6.6549,6.6549,97900.0
2010-01-27 13:20:00,9.98,10.0,9.97,9.98,253000.0,6.6549,6.6682,6.6482,6.6549,253000.0
2010-01-27 13:25:00,9.98,9.99,9.98,9.99,89200.0,6.6549,6.6615,6.6549,6.6615,89200.0
2010-01-27 13:30:00,9.99,10.01,9.98,9.98,152200.0,6.6615,6.6749,6.6549,6.6549,152200.0
2010-01-27 13:35:00,9.98,9.99,9.97,9.98,79100.0,6.6549,6.6615,6.6482,6.6549,79100.0
2010-01-27 13:40:00,9.98,9.98,9.97,9.97,67900.0,6.6549,6.6549,6.6482,6.6482,67900.0
2010-01-27 13:45:00,9.98,9.98,9.97,9.97,56700.0,6.6549,6.6549,6.6482,6.6482,56700.0
2010-01-27 13:50:00,9.97,9.98,9.95,9.96,187600.0,6.6482,6.6549,6.6349,6.6415,187600.0
2010-01-27 13:55:00,9.96,9.96,9.95,9.95,108000.0,6.6415,6.6415,6.6349,6.6349,108000.0
2010-01-27 14:00:00,9.95,9.96,9.95,9.95,133900.0,6.6349,6.6415,6.6349,6.6349,133900.0
2010-01-27 14:05:00,9.95,9.96,9.95,9.95,142200.0,6.6349,6.6415,6.6349,6.6349,142200.0
2010-01-27 14:10:00,9.95,9.96,9.94,9.96,243300.0,6.6349,6.6415,6.6282,6.6415,243300.0
2010-01-27 14:15:00,9.96,10.02,9.94,10.01,431800.0,6.6415,6.6815,6.6282,6.6749,431800.0
2010-01-27 14:20:00,10.01,10.02,9.97,9.97,304500.0,6.6749,6.6815,6.6482,6.6482,304500.0
2010-01-27 14:25:00,9.97,9.99,9.95,9.96,265400.0,6.6482,6.6615,6.6349,6.6415,265400.0
2010-01-27 14:30:00,9.97,9.98,9.95,9.97,198100.0,6.6482,6.6549,6.6349,6.6482,198100.0
2010-01-27 14:35:00,9.97,10.0,9.95,9.99,443300.0,6.6482,6.6682,6.6349,6.6615,443300.0
2010-01-27 14:40:00,9.99,10.01,9.97,9.97,571300.0,6.6615,6.6749,6.6482,6.6482,571300.0
2010-01-27 14:45:00,9.97,9.98,9.97,9.98,171400.0,6.6482,6.6549,6.6482,6.6549,171400.0
2010-01-27 14:50:00,9.98,9.98,9.95,9.98,306600.0,6.6549,6.6549,6.6349,6.6549,306600.0
2010-01-27 14:55:00,9.98,10.0,9.96,9.99,358300.0,6.6549,6.6682,6.6415,6.6615,358300.0
2010-01-27 15:00:00,10.0,10.0,9.98,9.99,312200.0,6.6682,6.6682,6.6549,6.6615,312200.0
2010-01-27 15:05:00,9.99,10.0,9.96,9.96,238300.0,6.6615,6.6682,6.6415,6.6415,238300.0
2010-01-27 15:10:00,9.96,9.97,9.94,9.96,335300.0,6.6415,6.6482,6.6282,6.6415,335300.0
2010-01-27 15:15:00,9.96,9.98,9.95,9.97,336000.0,6.6415,6.6549,6.6349,6.6482,336000.0
2010-01-27 15:20:00,9.97,10.0,9.96,9.98,444200.0,6.6482,6.6682,6.6415,6.6549,444200.0
2010-01-27 15:25:00,9.99,10.0,9.98,10.0,498200.0,6.6615,6.6682,6.6549,6.6682,498200.0
2010-01-27 15:30:00,10.0,10.02,10.0,10.0,830900.0,6.6682,6.6815,6.6682,6.6682,830900.0
2010-01-27 15:35:00,10.01,10.01,9.99,10.0,670300.0,6.6749,6.6749,6.6615,6.6682,670300.0
2010-01-27 15:40:00,10.0,10.0,9.99,10.0,489200.0,6.6682,6.6682,6.6615,6.6682,489200.0
2010-01-27 15:45:00,9.99,10.0,9.99,9.99,394300.0,6.6615,6.6682,6.6615,6.6615,394300.0
2010-01-27 15:50:00,10.0,10.01,9.99,9.99,964400.0,6.6682,6.6749,6.6615,6.6615,964400.0
2010-01-27 15:55:00,10.0,10.0,9.98,9.99,839300.0,6.6682,6.6682,6.6549,6.6615,839300.0
2010-01-28 09:30:00,10.18,10.2,10.12,10.14,581800.0,6.7882,6.8016,6.7482,6.7615,581800.0
2010-01-28 09:35:00,10.15,10.15,10.01,10.01,1369900.0,6.7682,6.7682,6.6749,6.6749,1369900.0
2010-01-28 09:40:00,10.02,10.08,9.99,10.08,1056600.0,6.6815,6.7215,6.6615,6.7215,1056600.0
2010-01-28 09:45:00,10.07,10.14,10.06,10.08,1570500.0,6.7149,6.7615,6.7082,6.7215,1570500.0
2010-01-28 09:50:00,10.08,10.1,10.06,10.06,849200.0,6.7215,6.7349,6.7082,6.7082,849200.0
2010-01-28 09:55:00,10.06,10.1,10.06,10.1,719700.0,6.7082,6.7349,6.7082,6.7349,719700.0
2010-01-28 10:00:00,10.1,10.1,10.07,10.08,1012800.0,6.7349,6.7349,6.7149,6.7215,1012800.0
2010-01-28 10:05:00,10.08,10.09,10.05,10.05,681600.0,6.7215,6.7282,6.7015,6.7015,681600.0
2010-01-28 10:10:00,10.05,10.06,10.03,10.04,1156300.0,6.7015,6.7082,6.6882,6.6949,1156300.0
2010-01-28 10:15:00,10.05,10.05,10.0,10.02,645500.0,6.7015,6.7015,6.6682,6.6815,645500.0
2010-01-28 10:20:00,10.03,10.1,10.02,10.08,561000.0,6.6882,6.7349,6.6815,6.7215,561000.0
2010-01-28 10:25:00,10.09,10.1,10.07,10.07,382700.0,6.7282,6.7349,6.7149,6.7149,382700.0
2010-01-28 10:30:00,10.07,10.09,10.06,10.09,479400.0,6.7149,6.7282,6.7082,6.7282,479400.0
2010-01-28 10:35:00,10.09,10.11,10.08,10.11,421000.0,6.7282,6.7415,6.7215,6.7415,421000.0
2010-01-28 10:40:00,10.11,10.14,10.1,10.11,321900.0,6.7415,6.7615,6.7349,6.7415,321900.0
2010-01-28 10:45:00,10.11,10.12,10.08,10.09,415000.0,6.7415,6.7482,6.7215,6.7282,415000.0
2010-01-28 10:50:00,10.08,10.12,10.08,10.09,694500.0,6.7215,6.7482,6.7215,6.7282,694500.0
2010-01-28 10:55:00,10.1,10.1,10.04,10.05,500100.0,6.7349,6.7349,6.6949,6.7015,500100.0
2010-01-28 11:00:00,10.05,10.05,9.98,9.99,391900.0,6.7015,6.7015,6.6549,6.6615,391900.0
2010-01-28 11:05:00,9.98,10.03,9.98,10.02,460900.0,6.6549,6.6882,6.6549,6.6815,460900.0
2010-01-28 11:10:00,10.02,10.04,10.01,10.04,702000.0,6.6815,6.6949,6.6749,6.6949,702000.0
2010-01-28 11:15:00,10.04,10.05,9.99,10.0,408000.0,6.6949,6.7015,6.6615,6.6682,408000.0
2010-01-28 11:20:00,10.0,10.04,10.0,10.02,382300.0,6.6682,6.6949,6.6682,6.6815,382300.0
2010-01-28 11:25:00,10.02,10.04,10.0,10.02,428400.0,6.6815,6.6949,6.6682,6.6815,428400.0
2010-01-28 11:30:00,10.04,10.04,9.96,9.97,1255000.0,6.6949,6.6949,6.6415,6.6482,1255000.0
2010-01-28 11:35:00,9.96,9.97,9.89,9.97,1283800.0,6.6415,6.6482,6.5948,6.6482,1283800.0
2010-01-28 11:40:00,9.96,9.98,9.94,9.95,350100.0,6.6415,6.6549,6.6282,6.6349,350100.0
2010-01-28 11:45:00,9.94,9.99,9.94,9.99,540900.0,6.6282,6.6615,6.6282,6.6615,540900.0
2010-01-28 11:50:00,9.99,10.02,9.99,10.02,208900.0,6.6615,6.6815,6.6615,6.6815,208900.0
2010-01-28 11:55:00,10.02,10.05,10.02,10.05,432200.0,6.6815,6.7015,6.6815,6.7015,432200.0
2010-01-28 12:00:00,10.05,10.06,10.02,10.06,384000.0,6.7015,6.7082,6.6815,6.7082,384000.0
2010-01-28 12:05:00,10.06,10.09,10.04,10.04,221700.0,6.7082,6.7282,6.6949,6.6949,221700.0
2010-01-28 12:10:00,10.04,10.07,10.03,10.06,763600.0,6.6949,6.7149,6.6882,6.7082,763600.0
2010-01-28 12:15:00,10.05,10.06,10.0,10.02,1355200.0,6.7015,6.7082,6.6682,6.6815,1355200.0
2010-01-28 12:20:00,10.03,10.03,9.99,9.99,256600.0,6.6882,6.6882,6.6615,6.6615,256600.0
2010-01-28 12:25:00,9.99,10.0,9.98,10.0,219300.0,6.6615,6.6682,6.6549,6.6682,219300.0
2010-01-28 12:30:00,10.0,10.01,9.97,10.0,431500.0,6.6682,6.6749,6.6482,6.6682,431500.0
2010-01-28 12:35:00,10.0,10.01,9.99,10.0,349600.0,6.6682,6.6749,6.6615,6.6682,349600.0
2010-01-28 12:40:00,10.0,10.01,9.98,9.99,93900.0,6.6682,6.6749,6.6549,6.6615,93900.0
2010-01-28 12:45:00,9.98,10.01,9.97,10.0,210400.0,6.6549,6.6749,6.6482,6.6682,210400.0
2010-01-28 12:50:00,10.0,10.01,9.99,10.0,418600.0,6.6682,6.6749,6.6615,6.6682,418600.0
2010-01-28 12:55:00,10.0,10.01,9.98,10.01,425400.0,6.6682,6.6749,6.6549,6.6749,425400.0
2010-01-28 13:00:00,10.01,10.02,9.99,10.0,197700.0,6.6749,6.6815,6.6615,6.6682,197700.0
2010-01-28 13:05:00,9.99,10.0,9.99,9.99,61100.0,6.6615,6.6682,6.6615,6.6615,61100.0
2010-01-28 13:10:00,10.0,10.0,9.99,9.99,25600.0,6.6682,6.6682,6.6615,6.6615,25600.0
2010-01-28 13:15:00,9.99,10.0,9.99,10.0,32800.0,6.6615,6.6682,6.6615,6.6682,32800.0
2010-01-28 13:20:00,9.99,10.01,9.99,10.0,148500.0,6.6615,6.6749,6.6615,6.6682,148500.0
2010-01-28 13:25:00,10.0,10.01,10.0,10.0,347300.0,6.6682,6.6749,6.6682,6.6682,347300.0
2010-01-28 13:30:00,10.0,10.04,10.0,10.03,445800.0,6.6682,6.6949,6.6682,6.6882,445800.0
2010-01-28 13:35:00,10.03,10.04,10.01,10.02,319500.0,6.6882,6.6949,6.6749,6.6815,319500.0
2010-01-28 13:40:00,10.02,10.03,10.02,10.02,135400.0,6.6815,6.6882,6.6815,6.6815,135400.0
2010-01-28 13:45:00,10.02,10.04,10.02,10.04,506100.0,6.6815,6.6949,6.6815,6.6949,506100.0
2010-01-28 13:50:00,10.04,10.06,10.03,10.03,290300.0,6.6949,6.7082,6.6882,6.6882,290300.0
2010-01-28 13:55:00,10.04,10.04,10.01,10.03,270500.0,6.6949,6.6949,6.6749,6.6882,270500.0
2010-01-28 14:00:00,10.02,10.03,10.02,10.03,157600.0,6.6815,6.6882,6.6815,6.6882,157600.0
2010-01-28 14:05:00,10.02,10.03,10.02,10.02,25800.0,6.6815,6.6882,6.6815,6.6815,25800.0
2010-01-28 14:10:00,10.03,10.03,10.01,10.01,599800.0,6.6882,6.6882,6.6749,6.6749,599800.0
2010-01-28 14:15:00,10.01,10.02,10.0,10.02,148300.0,6.6749,6.6815,6.6682,6.6815,148300.0
2010-01-28 14:20:00,10.01,10.03,10.01,10.01,323100.0,6.6749,6.6882,6.6749,6.6749,323100.0
2010-01-28 14:25:00,10.01,10.02,10.01,10.01,106000.0,6.6749,6.6815,6.6749,6.6749,106000.0
2010-01-28 14:30:00,10.01,10.02,10.0,10.01,39900.0,6.6749,6.6815,6.6682,6.6749,39900.0
2010-01-28 14:35:00,10.0,10.01,10.0,10.0,91800.0,6.6682,6.6749,6.6682,6.6682,91800.0
2010-01-28 14:40:00,10.0,10.03,9.99,10.02,592900.0,6.6682,6.6882,6.6615,6.6815,592900.0
2010-01-28 14:45:00,10.02,10.04,10.02,10.04,267900.0,6.6815,6.6949,6.6815,6.6949,267900.0
2010-01-28 14:50:00,10.04,10.05,10.03,10.04,381000.0,6.6949,6.7015,6.6882,6.6949,381000.0
2010-01-28 14:55:00,10.04,10.05,10.03,10.04,214400.0,6.6949,6.7015,6.6882,6.6949,214400.0
2010-01-28 15:00:00,10.03,10.05,10.02,10.04,223400.0,6.6882,6.7015,6.6815,6.6949,223400.0
2010-01-28 15:05:00,10.04,10.06,10.04,10.04,119600.0,6.6949,6.7082,6.6949,6.6949,119600.0
2010-01-28 15:10:00,10.04,10.06,10.03,10.04,320700.0,6.6949,6.7082,6.6882,6.6949,320700.0
2010-01-28 15:15:00,10.03,10.05,10.03,10.03,1312200.0,6.6882,6.7015,6.6882,6.6882,1312200.0
2010-01-28 15:20:00,10.03,10.04,10.01,10.04,543000.0,6.6882,6.6949,6.6749,6.6949,543000.0
2010-01-28 15:25:00,10.03,10.04,10.01,10.03,322200.0,6.6882,6.6949,6.6749,6.6882,322200.0
2010-01-28 15:30:00,10.03,10.05,10.02,10.04,1498700.0,6.6882,6.7015,6.6815,6.6949,1498700.0
2010-01-28 15:35:00,10.03,10.05,10.03,10.05,133000.0,6.6882,6.7015,6.6882,6.7015,133000.0
2010-01-28 15:40:00,10.05,10.08,10.03,10.08,406900.0,6.7015,6.7215,6.6882,6.7215,406900.0
2010-01-28 15:45:00,10.08,10.09,10.04,10.04,832800.0,6.7215,6.7282,6.6949,6.6949,832800.0
2010-01-28 15:50:00,10.05,10.07,10.04,10.04,388000.0,6.7015,6.7149,6.6949,6.6949,388000.0
2010-01-28 15:55:00,10.04,10.08,10.04,10.07,1550400.0,6.6949,6.7215,6.6949,6.7149,1550400.0
2010-01-29 09:30:00,10.24,10.29,10.11,10.26,878500.0,6.8282,6.8616,6.7415,6.8416,878500.0
2010-01-29 09:35:00,10.26,10.27,10.23,10.26,415300.0,6.8416,6.8482,6.8216,6.8416,415300.0
2010-01-29 09:40:00,10.26,10.29,10.23,10.29,476700.0,6.8416,6.8616,6.8216,6.8616,476700.0
2010-01-29 09:45:00,10.3,10.34,10.27,10.31,1334000.0,6.8682,6.8949,6.8482,6.8749,1334000.0
2010-01-29 09:50:00,10.32,10.36,10.31,10.33,687700.0,6.8816,6.9082,6.8749,6.8882,687700.0
2010-01-29 09:55:00,10.33,10.34,10.3,10.31,407800.0,6.8882,6.8949,6.8682,6.8749,407800.0
2010-01-29 10:00:00,10.3,10.3,10.21,10.21,280100.0,6.8682,6.8682,6.8082,6.8082,280100.0
2010-01-29 10:05:00,10.22,10.25,10.2,10.2,257600.0,6.8149,6.8349,6.8016,6.8016,257600.0
2010-01-29 10:10:00,10.21,10.21,10.16,10.2,485300.0,6.8082,6.8082,6.7749,6.8016,485300.0
2010-01-29 10:15:00,10.19,10.21,10.18,10.19,232000.0,6.7949,6.8082,6.7882,6.7949,232000.0
2010-01-29 10:20:00,10.19,10.26,10.18,10.26,1088500.0,6.7949,6.8416,6.7882,6.8416,1088500.0
2010-01-29 10:25:00,10.26,10.28,10.25,10.27,391500.0,6.8416,6.8549,6.8349,6.8482,391500.0
2010-01-29 10:30:00,10.27,10.29,10.26,10.28,433100.0,6.8482,6.8616,6.8416,6.8549,433100.0
2010-01-29 10:35:00,10.28,10.29,10.24,10.24,345600.0,6.8549,6.8616,6.8282,6.8282,345600.0
2010-01-29 10:40:00,10.24,10.24,10.19,10.21,505400.0,6.8282,6.8282,6.7949,6.8082,505400.0
2010-01-29 10:45:00,10.21,10.22,10.16,10.21,866100.0,6.8082,6.8149,6.7749,6.8082,866100.0
2010-01-29 10:50:00,10.2,10.23,10.19,10.2,344500.0,6.8016,6.8216,6.7949,6.8016,344500.0
2010-01-29 10:55:00,10.2,10.22,10.18,10.21,195100.0,6.8016,6.8149,6.7882,6.8082,195100.0
2010-01-29 11:00:00,10.21,10.23,10.2,10.22,347900.0,6.8082,6.8216,6.8016,6.8149,347900.0
2010-01-29 11:05:00,10.22,10.22,10.21,10.21,108600.0,6.8149,6.8149,6.8082,6.8082,108600.0
2010-01-29 11:10:00,10.21,10.21,10.16,10.19,642200.0,6.8082,6.8082,6.7749,6.7949,642200.0
2010-01-29 11:15:00,10.19,10.19,10.14,10.15,318400.0,6.7949,6.7949,6.7615,6.7682,318400.0
2010-01-29 11:20:00,10.14,10.15,10.1,10.14,422300.0,6.7615,6.7682,6.7349,6.7615,422300.0
2010-01-29 11:25:00,10.14,10.16,10.12,10.12,216300.0,6.7615,6.7749,6.7482,6.7482,216300.0
2010-01-29 11:30:00,10.13,10.14,10.1,10.13,255700.0,6.7549,6.7615,6.7349,6.7549,255700.0
2010-01-29 11:35:00,10.13,10.14,10.1,10.14,300900.0,6.7549,6.7615,6.7349,6.7615,300900.0
2010-01-29 11:40:00,10.14,10.16,10.13,10.15,317500.0,6.7615,6.7749,6.7549,6.7682,317500.0
2010-01-29 11:45:00,10.15,10.15,10.12,10.14,394400.0,6.7682,6.7682,6.7482,6.7615,394400.0
2010-01-29 11:50:00,10.14,10.18,10.13,10.18,177500.0,6.7615,6.7882,6.7549,6.7882,177500.0
2010-01-29 11:55:00,10.17,10.18,10.11,10.11,256800.0,6.7816,6.7882,6.7415,6.7415,256800.0
2010-01-29 12:00:00,10.11,10.15,10.11,10.15,343700.0,6.7415,6.7682,6.7415,6.7682,343700.0
2010-01-29 12:05:00,10.15,10.15,10.12,10.14,231300.0,6.7682,6.7682,6.7482,6.7615,231300.0
2010-01-29 12:10:00,10.14,10.14,10.11,10.13,169100.0,6.7615,6.7615,6.7415,6.7549,169100.0
2010-01-29 12:15:00,10.12,10.15,10.12,10.15,109000.0,6.7482,6.7682,6.7482,6.7682,109000.0
2010-01-29 12:20:00,10.14,10.15,10.13,10.14,195900.0,6.7615,6.7682,6.7549,6.7615,195900.0
2010-01-29 12:25:00,10.14,10.14,10.12,10.13,151900.0,6.7615,6.7615,6.7482,6.7549,151900.0
2010-01-29 12:30:00,10.13,10.13,10.12,10.13,160200.0,6.7549,6.7549,6.7482,6.7549,160200.0
2010-01-29 12:35:00,10.13,10.15,10.12,10.15,170200.0,6.7549,6.7682,6.7482,6.7682,170200.0
2010-01-29 12:40:00,10.15,10.15,10.13,10.13,167800.0,6.7682,6.7682,6.7549,6.7549,167800.0
2010-01-29 12:45:00,10.13,10.14,10.13,10.14,130100.0,6.7549,6.7615,6.7549,6.7615,130100.0
2010-01-29 12:50:00,10.14,10.19,10.14,10.17,338800.0,6.7615,6.7949,6.7615,6.7816,338800.0
2010-01-29 12:55:00,10.16,10.17,10.14,10.14,128800.0,6.7749,6.7816,6.7615,6.7615,128800.0
2010-01-29 13:00:00,10.14,10.15,10.14,10.15,68800.0,6.7615,6.7682,6.7615,6.7682,68800.0
2010-01-29 13:05:00,10.15,10.17,10.14,10.16,327000.0,6.7682,6.7816,6.7615,6.7749,327000.0
2010-01-29 13:10:00,10.15,10.16,10.13,10.13,95900.0,6.7682,6.7749,6.7549,6.7549,95900.0
2010-01-29 13:15:00,10.13,10.14,10.13,10.14,79000.0,6.7549,6.7615,6.7549,6.7615,79000.0
2010-01-29 13:20:00,10.14,10.15,10.13,10.15,91400.0,6.7615,6.7682,6.7549,6.7682,91400.0
2010-01-29 13:25:00,10.15,10.15,10.14,10.14,78700.0,6.7682,6.7682,6.7615,6.7615,78700.0
2010-01-29 13:30:00,10.14,10.16,10.14,10.16,237400.0,6.7615,6.7749,6.7615,6.7749,237400.0
2010-01-29 13:35:00,10.16,10.19,10.15,10.18,435200.0,6.7749,6.7949,6.7682,6.7882,435200.0
2010-01-29 13:40:00,10.18,10.18,10.14,10.14,175100.0,6.7882,6.7882,6.7615,6.7615,175100.0
2010-01-29 13:45:00,10.14,10.15,10.14,10.15,68300.0,6.7615,6.7682,6.7615,6.7682,68300.0
2010-01-29 13:50:00,10.15,10.16,10.14,10.15,222400.0,6.7682,6.7749,6.7615,6.7682,222400.0
2010-01-29 13:55:00,10.15,10.16,10.14,10.16,213800.0,6.7682,6.7749,6.7615,6.7749,213800.0
2010-01-29 14:00:00,10.16,10.18,10.15,10.18,112100.0,6.7749,6.7882,6.7682,6.7882,112100.0
2010-01-29 14:05:00,10.18,10.19,10.16,10.17,173200.0,6.7882,6.7949,6.7749,6.7816,173200.0
2010-01-29 14:10:00,10.16,10.19,10.16,10.18,174300.0,6.7749,6.7949,6.7749,6.7882,174300.0
2010-01-29 14:15:00,10.18,10.18,10.17,10.18,85400.0,6.7882,6.7882,6.7816,6.7882,85400.0
2010-01-29 14:20:00,10.18,10.18,10.15,10.17,707900.0,6.7882,6.7882,6.7682,6.7816,707900.0
2010-01-29 14:25:00,10.17,10.19,10.16,10.19,407000.0,6.7816,6.7949,6.7749,6.7949,407000.0
2010-01-29 14:30:00,10.19,10.21,10.16,10.17,475500.0,6.7949,6.8082,6.7749,6.7816,475500.0
2010-01-29 14:35:00,10.17,10.21,10.16,10.17,990400.0,6.7816,6.8082,6.7749,6.7816,990400.0
2010-01-29 14:40:00,10.16,10.18,10.15,10.17,528700.0,6.7749,6.7882,6.7682,6.7816,528700.0
2010-01-29 14:45:00,10.17,10.17,10.13,10.13,244700.0,6.7816,6.7816,6.7549,6.7549,244700.0
2010-01-29 14:50:00,10.13,10.14,10.12,10.13,294600.0,6.7549,6.7615,6.7482,6.7549,294600.0
2010-01-29 14:55:00,10.13,10.15,10.11,10.15,437800.0,6.7549,6.7682,6.7415,6.7682,437800.0
2010-01-29 15:00:00,10.15,10.15,10.12,10.14,644800.0,6.7682,6.7682,6.7482,6.7615,644800.0
2010-01-29 15:05:00,10.15,10.15,10.13,10.13,173700.0,6.7682,6.7682,6.7549,6.7549,173700.0
2010-01-29 15:10:00,10.13,10.14,10.11,10.12,213800.0,6.7549,6.7615,6.7415,6.7482,213800.0
2010-01-29 15:15:00,10.12,10.15,10.11,10.15,451500.0,6.7482,6.7682,6.7415,6.7682,451500.0
2010-01-29 15:20:00,10.14,10.16,10.14,10.15,414100.0,6.7615,6.7749,6.7615,6.7682,414100.0
2010-01-29 15:25:00,10.15,10.15,10.14,10.15,130500.0,6.7682,6.7682,6.7615,6.7682,130500.0
2010-01-29 15:30:00,10.14,10.15,10.11,10.11,513100.0,6.7615,6.7682,6.7415,6.7415,513100.0
2010-01-29 15:35:00,10.12,10.12,10.1,10.12,624500.0,6.7482,6.7482,6.7349,6.7482,624500.0
2010-01-29 15:40:00,10.11,10.16,10.11,10.16,725900.0,6.7415,6.7749,6.7415,6.7749,725900.0
2010-01-29 15:45:00,10.16,10.17,10.13,10.15,835700.0,6.7749,6.7816,6.7549,6.7682,835700.0
2010-01-29 15:50:00,10.15,10.21,10.14,10.19,816600.0,6.7682,6.8082,6.7615,6.7949,816600.0
2010-01-29 15:55:00,10.2,10.2,10.14,10.14,889500.0,6.8016,6.8016,6.7615,6.7615,889500.0
2010-02-01 09:30:00,10.14,10.2,10.13,10.19,856900.0,6.7615,6.8016,6.7549,6.7949,856900.0
2010-02-01 09:35:00,10.2,10.22,10.15,10.16,758300.0,6.8016,6.8149,6.7682,6.7749,758300.0
2010-02-01 09:40:00,10.15,10.2,10.15,10.19,679900.0,6.7682,6.8016,6.7682,6.7949,679900.0
2010-02-01 09:45:00,10.19,10.29,10.19,10.24,530300.0,6.7949,6.8616,6.7949,6.8282,530300.0
2010-02-01 09:50:00,10.24,10.24,10.17,10.18,349800.0,6.8282,6.8282,6.7816,6.7882,349800.0
2010-02-01 09:55:00,10.17,10.19,10.1,10.13,647100.0,6.7816,6.7949,6.7349,6.7549,647100.0
2010-02-01 10:00:00,10.14,10.15,10.1,10.11,319100.0,6.7615,6.7682,6.7349,6.7415,319100.0
2010-02-01 10:05:00,10.1,10.11,10.04,10.08,506300.0,6.7349,6.7415,6.6949,6.7215,506300.0
2010-02-01 10:10:00,10.07,10.09,10.05,10.09,167400.0,6.7149,6.7282,6.7015,6.7282,167400.0
2010-02-01 10:15:00,10.09,10.14,10.09,10.12,283000.0,6.7282,6.7615,6.7282,6.7482,283000.0
2010-02-01 10:20:00,10.12,10.13,10.08,10.09,339000.0,6.7482,6.7549,6.7215,6.7282,339000.0
2010-02-01 10:25:00,10.09,10.11,10.01,10.04,899900.0,6.7282,6.7415,6.6749,6.6949,899900.0
2010-02-01 10:30:00,10.03,10.06,10.02,10.06,222300.0,6.6882,6.7082,6.6815,6.7082,222300.0
2010-02-01 10:35:00,10.06,10.06,10.05,10.06,138700.0,6.7082,6.7082,6.7015,6.7082,138700.0
2010-02-01 10:40:00,10.05,10.06,10.01,10.02,232500.0,6.7015,6.7082,6.6749,6.6815,232500.0
2010-02-01 10:45:00,10.02,10.05,10.02,10.04,309800.0,6.6815,6.7015,6.6815,6.6949,309800.0
2010-02-01 10:50:00,10.04,10.06,10.01,10.02,214700.0,6.6949,6.7082,6.6749,6.6815,214700.0
2010-02-01 10:55:00,10.02,10.03,9.97,9.99,359800.0,6.6815,6.6882,6.6482,6.6615,359800.0
2010-02-01 11:00:00,9.98,9.99,9.96,9.97,230900.0,6.6549,6.6615,6.6415,6.6482,230900.0
2010-02-01 11:05:00,9.96,10.01,9.95,10.01,506100.0,6.6415,6.6749,6.6349,6.6749,506100.0
2010-02-01 11:10:00,10.01,10.01,9.97,9.99,345300.0,6.6749,6.6749,6.6482,6.6615,345300.0
2010-02-01 11:15:00,9.98,10.02,9.98,9.99,248800.0,6.6549,6.6815,6.6549,6.6615,248800.0
2010-02-01 11:20:00,9.99,10.01,9.99,9.99,216200.0,6.6615,6.6749,6.6615,6.6615,216200.0
2010-02-01 11:25:00,9.99,10.03,9.98,10.02,428400.0,6.6615,6.6882,6.6549,6.6815,428400.0
2010-02-01 11:30:00,10.02,10.02,10.0,10.01,222700.0,6.6815,6.6815,6.6682,6.6749,222700.0
2010-02-01 11:35:00,10.0,10.01,10.0,10.01,131300.0,6.6682,6.6749,6.6682,6.6749,131300.0
2010-02-01 11:40:00,10.01,10.01,10.0,10.01,44300.0,6.6749,6.6749,6.6682,6.6749,44300.0
2010-02-01 11:45:00,10.0,10.01,10.0,10.01,301300.0,6.6682,6.6749,6.6682,6.6749,301300.0
2010-02-01 11:50:00,10.01,10.01,10.0,10.01,60000.0,6.6749,6.6749,6.6682,6.6749,60000.0
2010-02-01 11:55:00,10.01,10.01,10.0,10.0,96200.0,6.6749,6.6749,6.6682,6.6682,96200.0
2010-02-01 12:00:00,10.01,10.01,9.99,10.0,412500.0,6.6749,6.6749,6.6615,6.6682,412500.0
2010-02-01 12:05:00,10.0,10.0,9.98,9.98,85300.0,6.6682,6.6682,6.6549,6.6549,85300.0
2010-02-01 12:10:00,9.98,9.99,9.98,9.99,78500.0,6.6549,6.6615,6.6549,6.6615,78500.0
2010-02-01 12:15:00,9.99,9.99,9.97,9.97,454800.0,6.6615,6.6615,6.6482,6.6482,454800.0
2010-02-01 12:20:00,9.98,9.98,9.96,9.97,64200.0,6.6549,6.6549,6.6415,6.6482,64200.0
2010-02-01 12:25:00,9.97,9.97,9.95,9.95,236100.0,6.6482,6.6482,6.6349,6.6349,236100.0
2010-02-01 12:30:00,9.96,9.96,9.94,9.96,173100.0,6.6415,6.6415,6.6282,6.6415,173100.0
2010-02-01 12:35:00,9.96,9.96,9.93,9.93,153900.0,6.6415,6.6415,6.6215,6.6215,153900.0
2010-02-01 12:40:00,9.93,9.95,9.92,9.95,397600.0,6.6215,6.6349,6.6148,6.6349,397600.0
2010-02-01 12:45:00,9.94,9.95,9.92,9.94,196700.0,6.6282,6.6349,6.6148,6.6282,196700.0
2010-02-01 12:50:00,9.94,9.97,9.92,9.94,631100.0,6.6282,6.6482,6.6148,6.6282,631100.0
2010-02-01 12:55:00,9.94,9.96,9.94,9.95,104700.0,6.6282,6.6415,6.6282,6.6349,104700.0
2010-02-01 13:00:00,9.96,9.97,9.95,9.96,535900.0,6.6415,6.6482,6.6349,6.6415,535900.0
2010-02-01 13:05:00,9.95,9.96,9.95,9.95,419100.0,6.6349,6.6415,6.6349,6.6349,419100.0
2010-02-01 13:10:00,9.96,9.96,9.95,9.96,91600.0,6.6415,6.6415,6.6349,6.6415,91600.0
2010-02-01 13:15:00,9.96,9.97,9.95,9.95,216400.0,6.6415,6.6482,6.6349,6.6349,216400.0
2010-02-01 13:20:00,9.96,9.97,9.95,9.95,194600.0,6.6415,6.6482,6.6349,6.6349,194600.0
2010-02-01 13:25:00,9.96,9.96,9.95,9.95,36300.0,6.6415,6.6415,6.6349,6.6349,36300.0
2010-02-01 13:30:00,9.96,9.96,9.95,9.95,66900.0,6.6415,6.6415,6.6349,6.6349,66900.0
2010-02-01 13:35:00,9.96,9.96,9.94,9.96,382200.0,6.6415,6.6415,6.6282,6.6415,382200.0
2010-02-01 13:40:00,9.96,9.97,9.95,9.96,135300.0,6.6415,6.6482,6.6349,6.6415,135300.0
2010-02-01 13:45:00,9.95,9.96,9.95,9.96,22600.0,6.6349,6.6415,6.6349,6.6415,22600.0
2010-02-01 13:50:00,9.96,9.97,9.95,9.96,105500.0,6.6415,6.6482,6.6349,6.6415,105500.0
2010-02-01 13:55:00,9.97,9.97,9.96,9.97,75100.0,6.6482,6.6482,6.6415,6.6482,75100.0
2010-02-01 14:00:00,9.97,9.97,9.95,9.95,557800.0,6.6482,6.6482,6.6349,6.6349,557800.0
2010-02-01 14:05:00,9.96,9.97,9.95,9.96,140200.0,6.6415,6.6482,6.6349,6.6415,140200.0
2010-02-01 14:10:00,9.95,9.96,9.95,9.95,95800.0,6.6349,6.6415,6.6349,6.6349,95800.0
2010-02-01 14:15:00,9.96,9.97,9.95,9.97,95000.0,6.6415,6.6482,6.6349,6.6482,95000.0
2010-02-01 14:20:00,9.96,9.97,9.95,9.96,69600.0,6.6415,6.6482,6.6349,6.6415,69600.0
2010-02-01 14:25:00,9.96,9.97,9.95,9.96,104400.0,6.6415,6.6482,6.6349,6.6415,104400.0
2010-02-01 14:30:00,9.97,9.97,9.95,9.96,69600.0,6.6482,6.6482,6.6349,6.6415,69600.0
2010-02-01 14:35:00,9.96,9.97,9.95,9.96,102300.0,6.6415,6.6482,6.6349,6.6415,102300.0
2010-02-01 14:40:00,9.97,9.98,9.96,9.97,172400.0,6.6482,6.6549,6.6415,6.6482,172400.0
2010-02-01 14:45:00,9.98,9.99,9.95,9.95,418100.0,6.6549,6.6615,6.6349,6.6349,418100.0
2010-02-01 14:50:00,9.96,9.99,9.95,9.96,339300.0,6.6415,6.6615,6.6349,6.6415,339300.0
2010-02-01 14:55:00,9.97,9.97,9.96,9.97,103400.0,6.6482,6.6482,6.6415,6.6482,103400.0
2010-02-01 15:00:00,9.96,9.97,9.96,9.97,60200.0,6.6415,6.6482,6.6415,6.6482,60200.0
2010-02-01 15:05:00,9.97,9.97,9.96,9.96,39200.0,6.6482,6.6482,6.6415,6.6415,39200.0
2010-02-01 15:10:00,9.97,9.98,9.96,9.98,164600.0,6.6482,6.6549,6.6415,6.6549,164600.0
2010-02-01 15:15:00,9.98,9.98,9.97,9.97,99800.0,6.6549,6.6549,6.6482,6.6482,99800.0
2010-02-01 15:20:00,9.98,9.98,9.97,9.97,174100.0,6.6549,6.6549,6.6482,6.6482,174100.0
2010-02-01 15:25:00,9.97,10.03,9.97,10.02,1210100.0,6.6482,6.6882,6.6482,6.6815,1210100.0
2010-02-01 15:30:00,10.02,10.04,10.01,10.04,438900.0,6.6815,6.6949,6.6749,6.6949,438900.0
2010-02-01 15:35:00,10.04,10.05,10.03,10.04,184900.0,6.6949,6.7015,6.6882,6.6949,184900.0
2010-02-01 15:40:00,10.04,10.05,10.04,10.05,172600.0,6.6949,6.7015,6.6949,6.7015,172600.0
2010-02-01 15:45:00,10.05,10.05,10.04,10.04,90600.0,6.7015,6.7015,6.6949,6.6949,90600.0
2010-02-01 15:50:00,10.04,10.05,10.04,10.05,262700.0,6.6949,6.7015,6.6949,6.7015,262700.0
2010-02-01 15:55:00,10.05,10.08,10.04,10.07,942400.0,6.7015,6.7215,6.6949,6.7149,942400.0
2010-02-02 09:30:00,10.08,10.08,9.95,10.0,208800.0,6.7215,6.7215,6.6349,6.6682,208800.0
2010-02-02 09:35:00,9.99,10.0,9.98,10.0,127500.0,6.6615,6.6682,6.6549,6.6682,127500.0
2010-02-02 09:40:00,10.0,10.0,9.96,9.99,156200.0,6.6682,6.6682,6.6415,6.6615,156200.0
2010-02-02 09:45:00,9.99,10.0,9.96,9.97,506200.0,6.6615,6.6682,6.6415,6.6482,506200.0
2010-02-02 09:50:00,9.97,9.98,9.95,9.97,534100.0,6.6482,6.6549,6.6349,6.6482,534100.0
2010-02-02 09:55:00,9.98,9.99,9.91,9.91,672700.0,6.6549,6.6615,6.6082,6.6082,672700.0
2010-02-02 10:00:00,9.92,9.95,9.9,9.93,423500.0,6.6148,6.6349,6.6015,6.6215,423500.0
2010-02-02 10:05:00,9.93,9.95,9.91,9.94,504300.0,6.6215,6.6349,6.6082,6.6282,504300.0
2010-02-02 10:10:00,9.94,9.96,9.93,9.96,362500.0,6.6282,6.6415,6.6215,6.6415,362500.0
2010-02-02 10:15:00,9.96,10.0,9.96,10.0,1266800.0,6.6415,6.6682,6.6415,6.6682,1266800.0
2010-02-02 10:20:00,10.0,10.0,9.94,9.96,375400.0,6.6682,6.6682,6.6282,6.6415,375400.0
2010-02-02 10:25:00,9.96,9.98,9.95,9.97,325600.0,6.6415,6.6549,6.6349,6.6482,325600.0
2010-02-02 10:30:00,9.97,9.98,9.97,9.98,247100.0,6.6482,6.6549,6.6482,6.6549,247100.0
2010-02-02 10:35:00,9.98,9.98,9.97,9.98,79100.0,6.6549,6.6549,6.6482,6.6549,79100.0
2010-02-02 10:40:00,9.98,9.98,9.96,9.98,198100.0,6.6549,6.6549,6.6415,6.6549,198100.0
2010-02-02 10:45:00,9.98,9.99,9.96,9.97,731400.0,6.6549,6.6615,6.6415,6.6482,731400.0
2010-02-02 10:50:00,9.98,9.99,9.97,9.98,374700.0,6.6549,6.6615,6.6482,6.6549,374700.0
2010-02-02 10:55:00,9.98,9.98,9.97,9.97,421500.0,6.6549,6.6549,6.6482,6.6482,421500.0
2010-02-02 11:00:00,9.97,9.98,9.96,9.96,87000.0,6.6482,6.6549,6.6415,6.6415,87000.0
2010-02-02 11:05:00,9.97,9.98,9.96,9.97,52900.0,6.6482,6.6549,6.6415,6.6482,52900.0
2010-02-02 11:10:00,9.98,9.98,9.96,9.97,57000.0,6.6549,6.6549,6.6415,6.6482,57000.0
2010-02-02 11:15:00,9.97,9.98,9.97,9.98,112200.0,6.6482,6.6549,6.6482,6.6549,112200.0
2010-02-02 11:20:00,9.98,9.98,9.97,9.98,225600.0,6.6549,6.6549,6.6482,6.6549,225600.0
2010-02-02 11:25:00,9.98,9.98,9.97,9.98,38600.0,6.6549,6.6549,6.6482,6.6549,38600.0
2010-02-02 11:30:00,9.98,9.98,9.93,9.93,275600.0,6.6549,6.6549,6.6215,6.6215,275600.0
2010-02-02 11:35:00,9.93,9.95,9.93,9.95,188000.0,6.6215,6.6349,6.6215,6.6349,188000.0
2010-02-02 11:40:00,9.94,9.96,9.94,9.96,109900.0,6.6282,6.6415,6.6282,6.6415,109900.0
2010-02-02 11:45:00,9.96,9.96,9.95,9.96,8100.0,6.6415,6.6415,6.6349,6.6415,8100.0
2010-02-02 11:50:00,9.96,9.97,9.95,9.97,161800.0,6.6415,6.6482,6.6349,6.6482,161800.0
2010-02-02 11:55:00,9.97,9.97,9.95,9.95,94700.0,6.6482,6.6482,6.6349,6.6349,94700.0
2010-02-02 12:00:00,9.96,9.96,9.94,9.95,126600.0,6.6415,6.6415,6.6282,6.6349,126600.0
2010-02-02 12:05:00,9.95,9.96,9.94,9.95,180900.0,6.6349,6.6415,6.6282,6.6349,180900.0
2010-02-02 12:10:00,9.95,9.96,9.94,9.95,638200.0,6.6349,6.6415,6.6282,6.6349,638200.0
2010-02-02 12:15:00,9.95,9.95,9.93,9.95,144400.0,6.6349,6.6349,6.6215,6.6349,144400.0
2010-02-02 12:20:00,9.95,9.95,9.94,9.95,60900.0,6.6349,6.6349,6.6282,6.6349,60900.0
2010-02-02 12:25:00,9.95,9.96,9.94,9.96,214600.0,6.6349,6.6415,6.6282,6.6415,214600.0
2010-02-02 12:30:00,9.96,9.96,9.95,9.95,34200.0,6.6415,6.6415,6.6349,6.6349,34200.0
2010-02-02 12:35:00,9.95,9.96,9.95,9.96,96600.0,6.6349,6.6415,6.6349,6.6415,96600.0
2010-02-02 12:40:00,9.96,9.96,9.95,9.96,71600.0,6.6415,6.6415,6.6349,6.6415,71600.0
2010-02-02 12:45:00,9.96,9.96,9.94,9.96,270100.0,6.6415,6.6415,6.6282,6.6415,270100.0
2010-02-02 12:50:00,9.96,9.96,9.95,9.96,101800.0,6.6415,6.6415,6.6349,6.6415,101800.0
2010-02-02 12:55:00,9.96,9.97,9.95,9.97,37900.0,6.6415,6.6482,6.6349,6.6482,37900.0
2010-02-02 13:00:00,9.97,9.98,9.95,9.95,193000.0,6.6482,6.6549,6.6349,6.6349,193000.0
2010-02-02 13:05:00,9.95,9.96,9.95,9.96,30800.0,6.6349,6.6415,6.6349,6.6415,30800.0
2010-02-02 13:10:00,9.95,9.95,9.94,9.95,175100.0,6.6349,6.6349,6.6282,6.6349,175100.0
2010-02-02 13:15:00,9.94,9.95,9.94,9.95,226100.0,6.6282,6.6349,6.6282,6.6349,226100.0
2010-02-02 13:20:00,9.95,9.96,9.94,9.96,155000.0,6.6349,6.6415,6.6282,6.6415,155000.0
2010-02-02 13:25:00,9.96,9.96,9.94,9.95,196600.0,6.6415,6.6415,6.6282,6.6349,196600.0
2010-02-02 13:30:00,9.95,9.96,9.94,9.96,21200.0,6.6349,6.6415,6.6282,6.6415,21200.0
2010-02-02 13:35:00,9.95,9.97,9.95,9.97,162600.0,6.6349,6.6482,6.6349,6.6482,162600.0
2010-02-02 13:40:00,9.97,9.98,9.97,9.98,80900.0,6.6482,6.6549,6.6482,6.6549,80900.0
2010-02-02 13:45:00,9.98,9.99,9.97,9.99,186900.0,6.6549,6.6615,6.6482,6.6615,186900.0
2010-02-02 13:50:00,9.98,9.99,9.95,9.98,620500.0,6.6549,6.6615,6.6349,6.6549,620500.0
2010-02-02 13:55:00,9.98,9.98,9.96,9.98,110200.0,6.6549,6.6549,6.6415,6.6549,110200.0
2010-02-02 14:00:00,9.98,9.99,9.97,9.98,161900.0,6.6549,6.6615,6.6482,6.6549,161900.0
2010-02-02 14:05:00,9.98,9.98,9.97,9.98,12500.0,6.6549,6.6549,6.6482,6.6549,12500.0
2010-02-02 14:10:00,9.98,9.98,9.97,9.98,18300.0,6.6549,6.6549,6.6482,6.6549,18300.0
2010-02-02 14:15:00,9.98,9.98,9.96,9.98,140400.0,6.6549,6.6549,6.6415,6.6549,140400.0
2010-02-02 14:20:00,9.98,9.98,9.97,9.98,117100.0,6.6549,6.6549,6.6482,6.6549,117100.0
2010-02-02 14:25:00,9.98,9.99,9.97,9.98,255100.0,6.6549,6.6615,6.6482,6.6549,255100.0
2010-02-02 14:30:00,9.97,9.98,9.97,9.98,118700.0,6.6482,6.6549,6.6482,6.6549,118700.0
2010-02-02 14:35:00,9.98,9.98,9.97,9.98,11700.0,6.6549,6.6549,6.6482,6.6549,11700.0
2010-02-02 14:40:00,9.98,9.99,9.97,9.98,180600.0,6.6549,6.6615,6.6482,6.6549,180600.0
2010-02-02 14:45:00,9.98,9.99,9.95,9.98,386900.0,6.6549,6.6615,6.6349,6.6549,386900.0
2010-02-02 14:50:00,9.97,9.98,9.97,9.98,155900.0,6.6482,6.6549,6.6482,6.6549,155900.0
2010-02-02 14:55:00,9.97,9.98,9.97,9.98,17900.0,6.6482,6.6549,6.6482,6.6549,17900.0
2010-02-02 15:00:00,9.98,9.99,9.97,9.98,261400.0,6.6549,6.6615,6.6482,6.6549,261400.0
2010-02-02 15:05:00,9.98,10.0,9.97,9.99,567900.0,6.6549,6.6682,6.6482,6.6615,567900.0
2010-02-02 15:10:00,9.99,10.01,9.98,9.99,508400.0,6.6615,6.6749,6.6549,6.6615,508400.0
2010-02-02 15:15:00,9.99,10.0,9.98,9.99,366400.0,6.6615,6.6682,6.6549,6.6615,366400.0
2010-02-02 15:20:00,9.99,9.99,9.98,9.99,64300.0,6.6615,6.6615,6.6549,6.6615,64300.0
2010-02-02 15:25:00,9.99,9.99,9.98,9.99,65300.0,6.6615,6.6615,6.6549,6.6615,65300.0
2010-02-02 15:30:00,9.99,9.99,9.98,9.99,77400.0,6.6615,6.6615,6.6549,6.6615,77400.0
2010-02-02 15:35:00,9.99,9.99,9.98,9.99,77800.0,6.6615,6.6615,6.6549,6.6615,77800.0
2010-02-02 15:40:00,9.98,10.0,9.97,9.98,418000.0,6.6549,6.6682,6.6482,6.6549,418000.0
2010-02-02 15:45:00,9.98,9.98,9.97,9.98,74700.0,6.6549,6.6549,6.6482,6.6549,74700.0
2010-02-02 15:50:00,9.98,9.99,9.97,9.99,279400.0,6.6549,6.6615,6.6482,6.6615,279400.0
2010-02-02 15:55:00,9.99,9.99,9.96,9.97,680100.0,6.6615,6.6615,6.6415,6.6482,680100.0
2010-02-03 09:30:00,9.98,10.08,9.98,10.01,359700.0,6.6549,6.7215,6.6549,6.6749,359700.0
2010-02-03 09:35:00,10.0,10.08,10.0,10.08,262100.0,6.6682,6.7215,6.6682,6.7215,262100.0
2010-02-03 09:40:00,10.08,10.09,10.07,10.08,117700.0,6.7215,6.7282,6.7149,6.7215,117700.0
2010-02-03 09:45:00,10.08,10.1,10.07,10.09,417100.0,6.7215,6.7349,6.7149,6.7282,417100.0
2010-02-03 09:50:00,10.1,10.12,10.09,10.12,455800.0,6.7349,6.7482,6.7282,6.7482,455800.0
2010-02-03 09:55:00,10.12,10.12,10.07,10.1,743000.0,6.7482,6.7482,6.7149,6.7349,743000.0
2010-02-03 10:00:00,10.1,10.1,10.08,10.1,164000.0,6.7349,6.7349,6.7215,6.7349,164000.0
2010-02-03 10:05:00,10.1,10.14,10.09,10.13,505400.0,6.7349,6.7615,6.7282,6.7549,505400.0
2010-02-03 10:10:00,10.14,10.14,10.1,10.14,325900.0,6.7615,6.7615,6.7349,6.7615,325900.0
2010-02-03 10:15:00,10.13,10.14,10.07,10.09,252300.0,6.7549,6.7615,6.7149,6.7282,252300.0
2010-02-03 10:20:00,10.09,10.09,10.06,10.08,90800.0,6.7282,6.7282,6.7082,6.7215,90800.0
2010-02-03 10:25:00,10.07,10.07,10.04,10.04,210200.0,6.7149,6.7149,6.6949,6.6949,210200.0
2010-02-03 10:30:00,10.04,10.07,10.04,10.06,185200.0,6.6949,6.7149,6.6949,6.7082,185200.0
2010-02-03 10:35:00,10.06,10.06,10.03,10.04,294000.0,6.7082,6.7082,6.6882,6.6949,294000.0
2010-02-03 10:40:00,10.03,10.05,10.03,10.05,72700.0,6.6882,6.7015,6.6882,6.7015,72700.0
2010-02-03 10:45:00,10.05,10.08,10.04,10.08,98000.0,6.7015,6.7215,6.6949,6.7215,98000.0
2010-02-03 10:50:00,10.08,10.11,10.07,10.11,83200.0,6.7215,6.7415,6.7149,6.7415,83200.0
2010-02-03 10:55:00,10.11,10.11,10.07,10.08,121300.0,6.7415,6.7415,6.7149,6.7215,121300.0
2010-02-03 11:00:00,10.07,10.08,10.05,10.05,37000.0,6.7149,6.7215,6.7015,6.7015,37000.0
2010-02-03 11:05:00,10.06,10.09,10.05,10.06,255000.0,6.7082,6.7282,6.7015,6.7082,255000.0
2010-02-03 11:10:00,10.07,10.08,10.06,10.07,206300.0,6.7149,6.7215,6.7082,6.7149,206300.0
2010-02-03 11:15:00,10.07,10.08,10.05,10.05,224200.0,6.7149,6.7215,6.7015,6.7015,224200.0
2010-02-03 11:20:00,10.06,10.06,10.04,10.04,62200.0,6.7082,6.7082,6.6949,6.6949,62200.0
2010-02-03 11:25:00,10.04,10.05,10.0,10.0,225100.0,6.6949,6.7015,6.6682,6.6682,225100.0
2010-02-03 11:30:00,10.0,10.01,9.99,10.01,115000.0,6.6682,6.6749,6.6615,6.6749,115000.0
2010-02-03 11:35:00,9.99,10.0,9.97,9.98,148800.0,6.6615,6.6682,6.6482,6.6549,148800.0
2010-02-03 11:40:00,9.97,9.98,9.92,9.92,395000.0,6.6482,6.6549,6.6148,6.6148,395000.0
2010-02-03 11:45:00,9.93,9.96,9.92,9.95,279500.0,6.6215,6.6415,6.6148,6.6349,279500.0
2010-02-03 11:50:00,9.94,9.98,9.94,9.97,93300.0,6.6282,6.6549,6.6282,6.6482,93300.0
2010-02-03 11:55:00,9.98,9.98,9.94,9.94,89000.0,6.6549,6.6549,6.6282,6.6282,89000.0
2010-02-03 12:00:00,9.94,9.96,9.94,9.94,114700.0,6.6282,6.6415,6.6282,6.6282,114700.0
2010-02-03 12:05:00,9.95,9.96,9.94,9.96,44200.0,6.6349,6.6415,6.6282,6.6415,44200.0
2010-02-03 12:10:00,9.95,9.99,9.95,9.96,91700.0,6.6349,6.6615,6.6349,6.6415,91700.0
2010-02-03 12:15:00,9.97,9.98,9.95,9.96,91000.0,6.6482,6.6549,6.6349,6.6415,91000.0
2010-02-03 12:20:00,9.96,9.97,9.95,9.96,33000.0,6.6415,6.6482,6.6349,6.6415,33000.0
2010-02-03 12:25:00,9.95,9.96,9.94,9.96,55500.0,6.6349,6.6415,6.6282,6.6415,55500.0
2010-02-03 12:30:00,9.96,9.99,9.95,9.98,83600.0,6.6415,6.6615,6.6349,6.6549,83600.0
2010-02-03 12:35:00,9.97,10.01,9.97,10.01,985700.0,6.6482,6.6749,6.6482,6.6749,985700.0
2010-02-03 12:40:00,10.01,10.01,10.0,10.0,12300.0,6.6749,6.6749,6.6682,6.6682,12300.0
2010-02-03 12:45:00,10.01,10.01,10.0,10.0,51100.0,6.6749,6.6749,6.6682,6.6682,51100.0
2010-02-03 12:50:00,10.01,10.03,10.0,10.03,89400.0,6.6749,6.6882,6.6682,6.6882,89400.0
2010-02-03 12:55:00,10.03,10.05,10.02,10.04,78900.0,6.6882,6.7015,6.6815,6.6949,78900.0
2010-02-03 13:00:00,10.03,10.05,10.03,10.04,73000.0,6.6882,6.7015,6.6882,6.6949,73000.0
2010-02-03 13:05:00,10.05,10.08,10.04,10.07,133400.0,6.7015,6.7215,6.6949,6.7149,133400.0
2010-02-03 13:10:00,10.07,10.09,10.06,10.07,165700.0,6.7149,6.7282,6.7082,6.7149,165700.0
2010-02-03 13:15:00,10.06,10.07,10.06,10.06,17300.0,6.7082,6.7149,6.7082,6.7082,17300.0
2010-02-03 13:20:00,10.07,10.08,10.06,10.06,57000.0,6.7149,6.7215,6.7082,6.7082,57000.0
2010-02-03 13:25:00,10.06,10.07,10.05,10.06,47700.0,6.7082,6.7149,6.7015,6.7082,47700.0
2010-02-03 13:30:00,10.06,10.08,10.05,10.07,113300.0,6.7082,6.7215,6.7015,6.7149,113300.0
2010-02-03 13:35:00,10.07,10.09,10.07,10.08,65600.0,6.7149,6.7282,6.7149,6.7215,65600.0
2010-02-03 13:40:00,10.08,10.09,10.06,10.09,282700.0,6.7215,6.7282,6.7082,6.7282,282700.0
2010-02-03 13:45:00,10.08,10.09,10.07,10.07,41700.0,6.7215,6.7282,6.7149,6.7149,41700.0
2010-02-03 13:50:00,10.07,10.08,10.05,10.06,52400.0,6.7149,6.7215,6.7015,6.7082,52400.0
2010-02-03 13:55:00,10.06,10.06,10.05,10.06,38200.0,6.7082,6.7082,6.7015,6.7082,38200.0
2010-02-03 14:00:00,10.05,10.07,10.05,10.06,64500.0,6.7015,6.7149,6.7015,6.7082,64500.0
2010-02-03 14:05:00,10.07,10.08,10.06,10.08,43700.0,6.7149,6.7215,6.7082,6.7215,43700.0
2010-02-03 14:10:00,10.08,10.09,10.07,10.09,56200.0,6.7215,6.7282,6.7149,6.7282,56200.0
2010-02-03 14:15:00,10.09,10.09,10.06,10.07,214400.0,6.7282,6.7282,6.7082,6.7149,214400.0
2010-02-03 14:20:00,10.07,10.09,10.06,10.07,302000.0,6.7149,6.7282,6.7082,6.7149,302000.0
2010-02-03 14:25:00,10.07,10.08,10.06,10.08,574700.0,6.7149,6.7215,6.7082,6.7215,574700.0
2010-02-03 14:30:00,10.08,10.1,10.07,10.09,315500.0,6.7215,6.7349,6.7149,6.7282,315500.0
2010-02-03 14:35:00,10.09,10.1,10.08,10.09,20500.0,6.7282,6.7349,6.7215,6.7282,20500.0
2010-02-03 14:40:00,10.09,10.09,10.08,10.08,55300.0,6.7282,6.7282,6.7215,6.7215,55300.0
2010-02-03 14:45:00,10.08,10.1,10.07,10.08,392200.0,6.7215,6.7349,6.7149,6.7215,392200.0
2010-02-03 14:50:00,10.08,10.09,10.08,10.09,62200.0,6.7215,6.7282,6.7215,6.7282,62200.0
2010-02-03 14:55:00,10.09,10.09,10.07,10.08,74500.0,6.7282,6.7282,6.7149,6.7215,74500.0
2010-02-03 15:00:00,10.09,10.1,10.07,10.1,114600.0,6.7282,6.7349,6.7149,6.7349,114600.0
2010-02-03 15:05:00,10.1,10.1,10.08,10.08,117400.0,6.7349,6.7349,6.7215,6.7215,117400.0
2010-02-03 15:10:00,10.08,10.09,10.07,10.08,146600.0,6.7215,6.7282,6.7149,6.7215,146600.0
2010-02-03 15:15:00,10.08,10.08,10.07,10.08,49200.0,6.7215,6.7215,6.7149,6.7215,49200.0
2010-02-03 15:20:00,10.08,10.09,10.06,10.07,120100.0,6.7215,6.7282,6.7082,6.7149,120100.0
2010-02-03 15:25:00,10.07,10.07,10.06,10.07,153600.0,6.7149,6.7149,6.7082,6.7149,153600.0
2010-02-03 15:30:00,10.08,10.1,10.07,10.08,288200.0,6.7215,6.7349,6.7149,6.7215,288200.0
2010-02-03 15:35:00,10.07,10.08,10.07,10.07,69800.0,6.7149,6.7215,6.7149,6.7149,69800.0
2010-02-03 15:40:00,10.07,10.1,10.07,10.09,236100.0,6.7149,6.7349,6.7149,6.7282,236100.0
2010-02-03 15:45:00,10.08,10.09,10.07,10.07,236700.0,6.7215,6.7282,6.7149,6.7149,236700.0
2010-02-03 15:50:00,10.07,10.09,10.06,10.08,282000.0,6.7149,6.7282,6.7082,6.7215,282000.0
2010-02-03 15:55:00,10.08,10.09,10.06,10.07,486900.0,6.7215,6.7282,6.7082,6.7149,486900.0
2010-02-04 09:30:00,10.01,10.05,9.89,9.9,266700.0,6.6749,6.7015,6.5948,6.6015,266700.0
2010-02-04 09:35:00,9.89,9.94,9.89,9.94,297600.0,6.5948,6.6282,6.5948,6.6282,297600.0
2010-02-04 09:40:00,9.93,9.93,9.9,9.9,250500.0,6.6215,6.6215,6.6015,6.6015,250500.0
2010-02-04 09:45:00,9.9,9.91,9.82,9.85,308400.0,6.6015,6.6082,6.5482,6.5682,308400.0
2010-02-04 09:50:00,9.84,9.86,9.81,9.84,276300.0,6.5615,6.5748,6.5415,6.5615,276300.0
2010-02-04 09:55:00,9.84,9.85,9.81,9.81,237500.0,6.5615,6.5682,6.5415,6.5415,237500.0
2010-02-04 10:00:00,9.81,9.85,9.79,9.8,463800.0,6.5415,6.5682,6.5282,6.5348,463800.0
2010-02-04 10:05:00,9.8,9.81,9.78,9.81,297400.0,6.5348,6.5415,6.5215,6.5415,297400.0
2010-02-04 10:10:00,9.8,9.81,9.74,9.77,325200.0,6.5348,6.5415,6.4948,6.5148,325200.0
2010-02-04 10:15:00,9.76,9.8,9.76,9.8,146500.0,6.5082,6.5348,6.5082,6.5348,146500.0
2010-02-04 10:20:00,9.79,9.79,9.78,9.78,47700.0,6.5282,6.5282,6.5215,6.5215,47700.0
2010-02-04 10:25:00,9.78,9.79,9.74,9.75,296100.0,6.5215,6.5282,6.4948,6.5015,296100.0
2010-02-04 10:30:00,9.75,9.79,9.74,9.77,167700.0,6.5015,6.5282,6.4948,6.5148,167700.0
2010-02-04 10:35:00,9.77,9.77,9.76,9.77,152000.0,6.5148,6.5148,6.5082,6.5148,152000.0
2010-02-04 10:40:00,9.76,9.78,9.76,9.78,141100.0,6.5082,6.5215,6.5082,6.5215,141100.0
2010-02-04 10:45:00,9.77,9.8,9.77,9.8,58400.0,6.5148,6.5348,6.5148,6.5348,58400.0
2010-02-04 10:50:00,9.8,9.81,9.77,9.79,278200.0,6.5348,6.5415,6.5148,6.5282,278200.0
2010-02-04 10:55:00,9.79,9.8,9.76,9.76,186600.0,6.5282,6.5348,6.5082,6.5082,186600.0
2010-02-04 11:00:00,9.76,9.79,9.76,9.77,207300.0,6.5082,6.5282,6.5082,6.5148,207300.0
2010-02-04 11:05:00,9.76,9.79,9.76,9.79,67100.0,6.5082,6.5282,6.5082,6.5282,67100.0
2010-02-04 11:10:00,9.78,9.81,9.77,9.78,172800.0,6.5215,6.5415,6.5148,6.5215,172800.0
2010-02-04 11:15:00,9.78,9.8,9.76,9.8,119300.0,6.5215,6.5348,6.5082,6.5348,119300.0
2010-02-04 11:20:00,9.8,9.8,9.77,9.77,168700.0,6.5348,6.5348,6.5148,6.5148,168700.0
2010-02-04 11:25:00,9.77,9.79,9.77,9.78,98900.0,6.5148,6.5282,6.5148,6.5215,98900.0
2010-02-04 11:30:00,9.79,9.79,9.76,9.76,119900.0,6.5282,6.5282,6.5082,6.5082,119900.0
2010-02-04 11:35:00,9.77,9.77,9.73,9.73,204700.0,6.5148,6.5148,6.4882,6.4882,204700.0
2010-02-04 11:40:00,9.74,9.75,9.72,9.75,147600.0,6.4948,6.5015,6.4815,6.5015,147600.0
2010-02-04 11:45:00,9.75,9.75,9.71,9.72,288800.0,6.5015,6.5015,6.4748,6.4815,288800.0
2010-02-04 11:50:00,9.73,9.73,9.71,9.73,85300.0,6.4882,6.4882,6.4748,6.4882,85300.0
2010-02-04 11:55:00,9.72,9.73,9.7,9.7,184000.0,6.4815,6.4882,6.4681,6.4681,184000.0
2010-02-04 12:00:00,9.71,9.72,9.69,9.69,581400.0,6.4748,6.4815,6.4615,6.4615,581400.0
2010-02-04 12:05:00,9.7,9.7,9.65,9.69,359200.0,6.4681,6.4681,6.4348,6.4615,359200.0
2010-02-04 12:10:00,9.69,9.7,9.67,9.67,155900.0,6.4615,6.4681,6.4481,6.4481,155900.0
2010-02-04 12:15:00,9.67,9.68,9.65,9.66,90000.0,6.4481,6.4548,6.4348,6.4415,90000.0
2010-02-04 12:20:00,9.65,9.69,9.64,9.68,313900.0,6.4348,6.4615,6.4281,6.4548,313900.0
2010-02-04 12:25:00,9.68,9.68,9.66,9.66,45900.0,6.4548,6.4548,6.4415,6.4415,45900.0
2010-02-04 12:30:00,9.66,9.67,9.64,9.64,96700.0,6.4415,6.4481,6.4281,6.4281,96700.0
2010-02-04 12:35:00,9.64,9.66,9.64,9.65,266100.0,6.4281,6.4415,6.4281,6.4348,266100.0
2010-02-04 12:40:00,9.65,9.65,9.63,9.64,270700.0,6.4348,6.4348,6.4215,6.4281,270700.0
2010-02-04 12:45:00,9.64,9.65,9.6,9.6,361200.0,6.4281,6.4348,6.4015,6.4015,361200.0
2010-02-04 12:50:00,9.6,9.64,9.6,9.64,355600.0,6.4015,6.4281,6.4015,6.4281,355600.0
2010-02-04 12:55:00,9.64,9.65,9.62,9.63,1057000.0,6.4281,6.4348,6.4148,6.4215,1057000.0
2010-02-04 13:00:00,9.63,9.65,9.62,9.65,69900.0,6.4215,6.4348,6.4148,6.4348,69900.0
2010-02-04 13:05:00,9.65,9.7,9.65,9.69,257200.0,6.4348,6.4681,6.4348,6.4615,257200.0
2010-02-04 13:10:00,9.69,9.7,9.66,9.7,707800.0,6.4615,6.4681,6.4415,6.4681,707800.0
2010-02-04 13:15:00,9.69,9.7,9.68,9.69,363500.0,6.4615,6.4681,6.4548,6.4615,363500.0
2010-02-04 13:20:00,9.7,9.71,9.68,9.68,106800.0,6.4681,6.4748,6.4548,6.4548,106800.0
2010-02-04 13:25:00,9.68,9.7,9.68,9.69,147500.0,6.4548,6.4681,6.4548,6.4615,147500.0
2010-02-04 13:30:00,9.68,9.7,9.68,9.69,120300.0,6.4548,6.4681,6.4548,6.4615,120300.0
2010-02-04 13:35:00,9.69,9.71,9.69,9.71,290800.0,6.4615,6.4748,6.4615,6.4748,290800.0
2010-02-04 13:40:00,9.71,9.72,9.69,9.7,329000.0,6.4748,6.4815,6.4615,6.4681,329000.0
2010-02-04 13:45:00,9.7,9.73,9.69,9.71,246800.0,6.4681,6.4882,6.4615,6.4748,246800.0
2010-02-04 13:50:00,9.71,9.72,9.71,9.71,60200.0,6.4748,6.4815,6.4748,6.4748,60200.0
2010-02-04 13:55:00,9.71,9.72,9.7,9.71,298600.0,6.4748,6.4815,6.4681,6.4748,298600.0
2010-02-04 14:00:00,9.71,9.72,9.71,9.72,54600.0,6.4748,6.4815,6.4748,6.4815,54600.0
2010-02-04 14:05:00,9.71,9.72,9.71,9.72,30100.0,6.4748,6.4815,6.4748,6.4815,30100.0
2010-02-04 14:10:00,9.72,9.73,9.71,9.72,466000.0,6.4815,6.4882,6.4748,6.4815,466000.0
2010-02-04 14:15:00,9.71,9.73,9.7,9.71,642600.0,6.4748,6.4882,6.4681,6.4748,642600.0
2010-02-04 14:20:00,9.7,9.75,9.7,9.75,115900.0,6.4681,6.5015,6.4681,6.5015,115900.0
2010-02-04 14:25:00,9.74,9.77,9.74,9.74,133200.0,6.4948,6.5148,6.4948,6.4948,133200.0
2010-02-04 14:30:00,9.74,9.78,9.74,9.78,128400.0,6.4948,6.5215,6.4948,6.5215,128400.0
2010-02-04 14:35:00,9.77,9.79,9.75,9.78,240500.0,6.5148,6.5282,6.5015,6.5215,240500.0
2010-02-04 14:40:00,9.78,9.78,9.74,9.74,98400.0,6.5215,6.5215,6.4948,6.4948,98400.0
2010-02-04 14:45:00,9.74,9.78,9.74,9.77,155100.0,6.4948,6.5215,6.4948,6.5148,155100.0
2010-02-04 14:50:00,9.77,9.78,9.76,9.76,122500.0,6.5148,6.5215,6.5082,6.5082,122500.0
2010-02-04 14:55:00,9.76,9.78,9.76,9.76,88100.0,6.5082,6.5215,6.5082,6.5082,88100.0
2010-02-04 15:00:00,9.76,9.77,9.75,9.75,81300.0,6.5082,6.5148,6.5015,6.5015,81300.0
2010-02-04 15:05:00,9.75,9.76,9.75,9.75,20900.0,6.5015,6.5082,6.5015,6.5015,20900.0
2010-02-04 15:10:00,9.75,9.76,9.73,9.73,68600.0,6.5015,6.5082,6.4882,6.4882,68600.0
2010-02-04 15:15:00,9.73,9.74,9.69,9.69,192400.0,6.4882,6.4948,6.4615,6.4615,192400.0
2010-02-04 15:20:00,9.7,9.71,9.68,9.69,197700.0,6.4681,6.4748,6.4548,6.4615,197700.0
2010-02-04 15:25:00,9.69,9.7,9.67,9.68,155200.0,6.4615,6.4681,6.4481,6.4548,155200.0
2010-02-04 15:30:00,9.67,9.7,9.67,9.7,370700.0,6.4481,6.4681,6.4481,6.4681,370700.0
2010-02-04 15:35:00,9.69,9.7,9.67,9.68,287700.0,6.4615,6.4681,6.4481,6.4548,287700.0
2010-02-04 15:40:00,9.68,9.71,9.67,9.67,246500.0,6.4548,6.4748,6.4481,6.4481,246500.0
2010-02-04 15:45:00,9.68,9.69,9.66,9.68,362400.0,6.4548,6.4615,6.4415,6.4548,362400.0
2010-02-04 15:50:00,9.67,9.7,9.67,9.69,370200.0,6.4481,6.4681,6.4481,6.4615,370200.0
2010-02-04 15:55:00,9.69,9.7,9.66,9.66,484100.0,6.4615,6.4681,6.4415,6.4415,484100.0
2010-02-05 09:30:00,9.6,9.71,9.55,9.56,749900.0,6.4015,6.4748,6.3681,6.3748,749900.0
2010-02-05 09:35:00,9.56,9.58,9.47,9.48,1419800.0,6.3748,6.3881,6.3148,6.3214,1419800.0
2010-02-05 09:40:00,9.48,9.5,9.43,9.5,389000.0,6.3214,6.3348,6.2881,6.3348,389000.0
2010-02-05 09:45:00,9.5,9.56,9.48,9.51,475300.0,6.3348,6.3748,6.3214,6.3415,475300.0
2010-02-05 09:50:00,9.52,9.55,9.5,9.52,479800.0,6.3481,6.3681,6.3348,6.3481,479800.0
2010-02-05 09:55:00,9.52,9.53,9.51,9.51,568100.0,6.3481,6.3548,6.3415,6.3415,568100.0
2010-02-05 10:00:00,9.52,9.54,9.51,9.52,325800.0,6.3481,6.3615,6.3415,6.3481,325800.0
2010-02-05 10:05:00,9.52,9.53,9.49,9.49,321300.0,6.3481,6.3548,6.3281,6.3281,321300.0
2010-02-05 10:10:00,9.49,9.5,9.45,9.45,848900.0,6.3281,6.3348,6.3014,6.3014,848900.0
2010-02-05 10:15:00,9.45,9.46,9.4,9.41,708100.0,6.3014,6.3081,6.2681,6.2748,708100.0
2010-02-05 10:20:00,9.41,9.53,9.4,9.53,953400.0,6.2748,6.3548,6.2681,6.3548,953400.0
2010-02-05 10:25:00,9.52,9.56,9.5,9.53,577300.0,6.3481,6.3748,6.3348,6.3548,577300.0
2010-02-05 10:30:00,9.53,9.59,9.53,9.57,558500.0,6.3548,6.3948,6.3548,6.3815,558500.0
2010-02-05 10:35:00,9.57,9.58,9.55,9.56,1034300.0,6.3815,6.3881,6.3681,6.3748,1034300.0
2010-02-05 10:40:00,9.56,9.63,9.55,9.6,474400.0,6.3748,6.4215,6.3681,6.4015,474400.0
2010-02-05 10:45:00,9.6,9.61,9.58,9.59,279600.0,6.4015,6.4081,6.3881,6.3948,279600.0
2010-02-05 10:50:00,9.59,9.64,9.58,9.63,246900.0,6.3948,6.4281,6.3881,6.4215,246900.0
2010-02-05 10:55:00,9.63,9.64,9.59,9.61,179800.0,6.4215,6.4281,6.3948,6.4081,179800.0
2010-02-05 11:00:00,9.61,9.61,9.57,9.58,155100.0,6.4081,6.4081,6.3815,6.3881,155100.0
2010-02-05 11:05:00,9.58,9.63,9.58,9.63,111000.0,6.3881,6.4215,6.3881,6.4215,111000.0
2010-02-05 11:10:00,9.63,9.64,9.58,9.63,368600.0,6.4215,6.4281,6.3881,6.4215,368600.0
2010-02-05 11:15:00,9.62,9.63,9.59,9.61,479400.0,6.4148,6.4215,6.3948,6.4081,479400.0
2010-02-05 11:20:00,9.61,9.61,9.57,9.6,257800.0,6.4081,6.4081,6.3815,6.4015,257800.0
2010-02-05 11:25:00,9.6,9.61,9.58,9.59,260100.0,6.4015,6.4081,6.3881,6.3948,260100.0
2010-02-05 11:30:00,9.59,9.6,9.54,9.55,235000.0,6.3948,6.4015,6.3615,6.3681,235000.0
2010-02-05 11:35:00,9.55,9.57,9.53,9.53,421100.0,6.3681,6.3815,6.3548,6.3548,421100.0
2010-02-05 11:40:00,9.54,9.54,9.49,9.52,1341200.0,6.3615,6.3615,6.3281,6.3481,1341200.0
2010-02-05 11:45:00,9.52,9.54,9.49,9.53,123000.0,6.3481,6.3615,6.3281,6.3548,123000.0
2010-02-05 11:50:00,9.54,9.59,9.54,9.57,364300.0,6.3615,6.3948,6.3615,6.3815,364300.0
2010-02-05 11:55:00,9.57,9.57,9.52,9.52,120700.0,6.3815,6.3815,6.3481,6.3481,120700.0
2010-02-05 12:00:00,9.52,9.57,9.52,9.54,185100.0,6.3481,6.3815,6.3481,6.3615,185100.0
2010-02-05 12:05:00,9.54,9.56,9.54,9.56,191400.0,6.3615,6.3748,6.3615,6.3748,191400.0
2010-02-05 12:10:00,9.55,9.56,9.51,9.52,57900.0,6.3681,6.3748,6.3415,6.3481,57900.0
2010-02-05 12:15:00,9.52,9.55,9.51,9.54,115100.0,6.3481,6.3681,6.3415,6.3615,115100.0
2010-02-05 12:20:00,9.53,9.54,9.51,9.53,514200.0,6.3548,6.3615,6.3415,6.3548,514200.0
2010-02-05 12:25:00,9.52,9.54,9.52,9.53,196800.0,6.3481,6.3615,6.3481,6.3548,196800.0
2010-02-05 12:30:00,9.52,9.53,9.51,9.52,122800.0,6.3481,6.3548,6.3415,6.3481,122800.0
2010-02-05 12:35:00,9.53,9.53,9.5,9.51,189700.0,6.3548,6.3548,6.3348,6.3415,189700.0
2010-02-05 12:40:00,9.51,9.53,9.5,9.53,106800.0,6.3415,6.3548,6.3348,6.3548,106800.0
2010-02-05 12:45:00,9.53,9.54,9.52,9.52,103400.0,6.3548,6.3615,6.3481,6.3481,103400.0
2010-02-05 12:50:00,9.53,9.53,9.5,9.53,146200.0,6.3548,6.3548,6.3348,6.3548,146200.0
2010-02-05 12:55:00,9.52,9.54,9.52,9.53,390600.0,6.3481,6.3615,6.3481,6.3548,390600.0
2010-02-05 13:00:00,9.53,9.53,9.5,9.52,98700.0,6.3548,6.3548,6.3348,6.3481,98700.0
2010-02-05 13:05:00,9.52,9.53,9.5,9.5,210000.0,6.3481,6.3548,6.3348,6.3348,210000.0
2010-02-05 13:10:00,9.51,9.51,9.48,9.51,254800.0,6.3415,6.3415,6.3214,6.3415,254800.0
2010-02-05 13:15:00,9.51,9.52,9.49,9.5,185700.0,6.3415,6.3481,6.3281,6.3348,185700.0
2010-02-05 13:20:00,9.5,9.51,9.48,9.48,124800.0,6.3348,6.3415,6.3214,6.3214,124800.0
2010-02-05 13:25:00,9.48,9.49,9.47,9.48,103800.0,6.3214,6.3281,6.3148,6.3214,103800.0
2010-02-05 13:30:00,9.48,9.48,9.43,9.44,267600.0,6.3214,6.3214,6.2881,6.2948,267600.0
2010-02-05 13:35:00,9.44,9.47,9.4,9.43,392200.0,6.2948,6.3148,6.2681,6.2881,392200.0
2010-02-05 13:40:00,9.42,9.43,9.4,9.41,164100.0,6.2814,6.2881,6.2681,6.2748,164100.0
2010-02-05 13:45:00,9.42,9.44,9.41,9.44,360900.0,6.2814,6.2948,6.2748,6.2948,360900.0
2010-02-05 13:50:00,9.44,9.45,9.44,9.44,126700.0,6.2948,6.3014,6.2948,6.2948,126700.0
2010-02-05 13:55:00,9.44,9.45,9.42,9.42,128000.0,6.2948,6.3014,6.2814,6.2814,128000.0
2010-02-05 14:00:00,9.43,9.45,9.42,9.44,403300.0,6.2881,6.3014,6.2814,6.2948,403300.0
2010-02-05 14:05:00,9.44,9.46,9.43,9.44,330200.0,6.2948,6.3081,6.2881,6.2948,330200.0
2010-02-05 14:10:00,9.43,9.44,9.42,9.43,139800.0,6.2881,6.2948,6.2814,6.2881,139800.0
2010-02-05 14:15:00,9.43,9.46,9.43,9.44,451600.0,6.2881,6.3081,6.2881,6.2948,451600.0
2010-02-05 14:20:00,9.44,9.45,9.43,9.44,312000.0,6.2948,6.3014,6.2881,6.2948,312000.0
2010-02-05 14:25:00,9.44,9.46,9.43,9.45,154100.0,6.2948,6.3081,6.2881,6.3014,154100.0
2010-02-05 14:30:00,9.45,9.48,9.45,9.48,199700.0,6.3014,6.3214,6.3014,6.3214,199700.0
2010-02-05 14:35:00,9.47,9.5,9.47,9.48,176300.0,6.3148,6.3348,6.3148,6.3214,176300.0
2010-02-05 14:40:00,9.48,9.48,9.47,9.47,135700.0,6.3214,6.3214,6.3148,6.3148,135700.0
2010-02-05 14:45:00,9.48,9.5,9.47,9.5,182900.0,6.3214,6.3348,6.3148,6.3348,182900.0
2010-02-05 14:50:00,9.49,9.51,9.46,9.49,1982200.0,6.3281,6.3415,6.3081,6.3281,1982200.0
2010-02-05 14:55:00,9.49,9.49,9.46,9.47,510800.0,6.3281,6.3281,6.3081,6.3148,510800.0
2010-02-05 15:00:00,9.47,9.5,9.46,9.48,340000.0,6.3148,6.3348,6.3081,6.3214,340000.0
2010-02-05 15:05:00,9.49,9.5,9.48,9.5,773800.0,6.3281,6.3348,6.3214,6.3348,773800.0
2010-02-05 15:10:00,9.5,9.53,9.48,9.52,1039800.0,6.3348,6.3548,6.3214,6.3481,1039800.0
2010-02-05 15:15:00,9.53,9.53,9.5,9.52,491700.0,6.3548,6.3548,6.3348,6.3481,491700.0
2010-02-05 15:20:00,9.52,9.55,9.5,9.5,1000300.0,6.3481,6.3681,6.3348,6.3348,1000300.0
2010-02-05 15:25:00,9.5,9.53,9.5,9.53,591500.0,6.3348,6.3548,6.3348,6.3548,591500.0
2010-02-05 15:30:00,9.52,9.56,9.49,9.55,707600.0,6.3481,6.3748,6.3281,6.3681,707600.0
2010-02-05 15:35:00,9.54,9.56,9.53,9.53,406300.0,6.3615,6.3748,6.3548,6.3548,406300.0
2010-02-05 15:40:00,9.53,9.55,9.52,9.53,557300.0,6.3548,6.3681,6.3481,6.3548,557300.0
2010-02-05 15:45:00,9.53,9.56,9.53,9.54,1564600.0,6.3548,6.3748,6.3548,6.3615,1564600.0
2010-02-05 15:50:00,9.54,9.56,9.53,9.55,632500.0,6.3615,6.3748,6.3548,6.3681,632500.0
2010-02-05 15:55:00,9.54,9.58,9.54,9.57,687000.0,6.3615,6.3881,6.3615,6.3815,687000.0
2010-02-08 09:30:00,9.7,9.7,9.43,9.55,383000.0,6.4681,6.4681,6.2881,6.3681,383000.0
2010-02-08 09:35:00,9.55,9.59,9.51,9.59,1567500.0,6.3681,6.3948,6.3415,6.3948,1567500.0
2010-02-08 09:40:00,9.58,9.62,9.57,9.6,461800.0,6.3881,6.4148,6.3815,6.4015,461800.0
2010-02-08 09:45:00,9.59,9.6,9.52,9.55,383100.0,6.3948,6.4015,6.3481,6.3681,383100.0
2010-02-08 09:50:00,9.55,9.61,9.55,9.59,314200.0,6.3681,6.4081,6.3681,6.3948,314200.0
2010-02-08 09:55:00,9.6,9.62,9.56,9.57,282300.0,6.4015,6.4148,6.3748,6.3815,282300.0
2010-02-08 10:00:00,9.58,9.61,9.58,9.59,328200.0,6.3881,6.4081,6.3881,6.3948,328200.0
2010-02-08 10:05:00,9.59,9.64,9.59,9.6,363600.0,6.3948,6.4281,6.3948,6.4015,363600.0
2010-02-08 10:10:00,9.6,9.65,9.6,9.62,236900.0,6.4015,6.4348,6.4015,6.4148,236900.0
2010-02-08 10:15:00,9.62,9.65,9.62,9.65,702300.0,6.4148,6.4348,6.4148,6.4348,702300.0
2010-02-08 10:20:00,9.65,9.67,9.63,9.67,363500.0,6.4348,6.4481,6.4215,6.4481,363500.0
2010-02-08 10:25:00,9.67,9.71,9.66,9.68,354500.0,6.4481,6.4748,6.4415,6.4548,354500.0
2010-02-08 10:30:00,9.68,9.73,9.65,9.7,1096200.0,6.4548,6.4882,6.4348,6.4681,1096200.0
2010-02-08 10:35:00,9.7,9.74,9.69,9.72,385700.0,6.4681,6.4948,6.4615,6.4815,385700.0
2010-02-08 10:40:00,9.72,9.73,9.69,9.69,816600.0,6.4815,6.4882,6.4615,6.4615,816600.0
2010-02-08 10:45:00,9.7,9.7,9.66,9.69,452800.0,6.4681,6.4681,6.4415,6.4615,452800.0
2010-02-08 10:50:00,9.69,9.71,9.67,9.68,400500.0,6.4615,6.4748,6.4481,6.4548,400500.0
2010-02-08 10:55:00,9.68,9.71,9.67,9.71,223000.0,6.4548,6.4748,6.4481,6.4748,223000.0
2010-02-08 11:00:00,9.71,9.72,9.7,9.7,154900.0,6.4748,6.4815,6.4681,6.4681,154900.0
2010-02-08 11:05:00,9.7,9.72,9.68,9.7,324100.0,6.4681,6.4815,6.4548,6.4681,324100.0
2010-02-08 11:10:00,9.7,9.7,9.69,9.69,628700.0,6.4681,6.4681,6.4615,6.4615,628700.0
2010-02-08 11:15:00,9.7,9.7,9.67,9.68,866500.0,6.4681,6.4681,6.4481,6.4548,866500.0
2010-02-08 11:20:00,9.68,9.72,9.68,9.7,656200.0,6.4548,6.4815,6.4548,6.4681,656200.0
2010-02-08 11:25:00,9.69,9.7,9.68,9.68,131200.0,6.4615,6.4681,6.4548,6.4548,131200.0
2010-02-08 11:30:00,9.68,9.69,9.65,9.68,409500.0,6.4548,6.4615,6.4348,6.4548,409500.0
2010-02-08 11:35:00,9.67,9.69,9.66,9.68,317000.0,6.4481,6.4615,6.4415,6.4548,317000.0
2010-02-08 11:40:00,9.69,9.7,9.68,9.69,108200.0,6.4615,6.4681,6.4548,6.4615,108200.0
2010-02-08 11:45:00,9.7,9.7,9.68,9.69,419100.0,6.4681,6.4681,6.4548,6.4615,419100.0
2010-02-08 11:50:00,9.69,9.7,9.67,9.68,125400.0,6.4615,6.4681,6.4481,6.4548,125400.0
2010-02-08 11:55:00,9.68,9.69,9.66,9.68,80300.0,6.4548,6.4615,6.4415,6.4548,80300.0
2010-02-08 12:00:00,9.68,9.68,9.65,9.65,109000.0,6.4548,6.4548,6.4348,6.4348,109000.0
2010-02-08 12:05:00,9.65,9.66,9.65,9.65,232300.0,6.4348,6.4415,6.4348,6.4348,232300.0
2010-02-08 12:10:00,9.65,9.66,9.64,9.64,184200.0,6.4348,6.4415,6.4281,6.4281,184200.0
2010-02-08 12:15:00,9.63,9.67,9.63,9.66,168700.0,6.4215,6.4481,6.4215,6.4415,168700.0
2010-02-08 12:20:00,9.67,9.69,9.66,9.68,469400.0,6.4481,6.4615,6.4415,6.4548,469400.0
2010-02-08 12:25:00,9.68,9.7,9.67,9.68,1193500.0,6.4548,6.4681,6.4481,6.4548,1193500.0
2010-02-08 12:30:00,9.68,9.69,9.66,9.68,377700.0,6.4548,6.4615,6.4415,6.4548,377700.0
2010-02-08 12:35:00,9.68,9.69,9.67,9.69,256300.0,6.4548,6.4615,6.4481,6.4615,256300.0
2010-02-08 12:40:00,9.69,9.69,9.68,9.69,52600.0,6.4615,6.4615,6.4548,6.4615,52600.0
2010-02-08 12:45:00,9.68,9.69,9.67,9.67,44400.0,6.4548,6.4615,6.4481,6.4481,44400.0
2010-02-08 12:50:00,9.67,9.7,9.67,9.69,307000.0,6.4481,6.4681,6.4481,6.4615,307000.0
2010-02-08 12:55:00,9.7,9.7,9.69,9.69,14000.0,6.4681,6.4681,6.4615,6.4615,14000.0
2010-02-08 13:00:00,9.7,9.7,9.68,9.68,49600.0,6.4681,6.4681,6.4548,6.4548,49600.0
2010-02-08 13:05:00,9.69,9.69,9.67,9.68,141600.0,6.4615,6.4615,6.4481,6.4548,141600.0
2010-02-08 13:10:00,9.68,9.69,9.67,9.67,84400.0,6.4548,6.4615,6.4481,6.4481,84400.0
2010-02-08 13:15:00,9.68,9.68,9.66,9.68,195500.0,6.4548,6.4548,6.4415,6.4548,195500.0
2010-02-08 13:20:00,9.67,9.68,9.67,9.67,32400.0,6.4481,6.4548,6.4481,6.4481,32400.0
2010-02-08 13:25:00,9.67,9.68,9.67,9.67,22600.0,6.4481,6.4548,6.4481,6.4481,22600.0
2010-02-08 13:30:00,9.67,9.68,9.66,9.66,78800.0,6.4481,6.4548,6.4415,6.4415,78800.0
2010-02-08 13:35:00,9.66,9.68,9.66,9.67,69400.0,6.4415,6.4548,6.4415,6.4481,69400.0
2010-02-08 13:40:00,9.67,9.67,9.66,9.66,15100.0,6.4481,6.4481,6.4415,6.4415,15100.0
2010-02-08 13:45:00,9.66,9.68,9.66,9.67,245600.0,6.4415,6.4548,6.4415,6.4481,245600.0
2010-02-08 13:50:00,9.68,9.68,9.65,9.65,121600.0,6.4548,6.4548,6.4348,6.4348,121600.0
2010-02-08 13:55:00,9.66,9.66,9.65,9.65,412500.0,6.4415,6.4415,6.4348,6.4348,412500.0
2010-02-08 14:00:00,9.66,9.68,9.65,9.66,271800.0,6.4415,6.4548,6.4348,6.4415,271800.0
2010-02-08 14:05:00,9.66,9.68,9.66,9.66,121500.0,6.4415,6.4548,6.4415,6.4415,121500.0
2010-02-08 14:10:00,9.67,9.68,9.65,9.67,564400.0,6.4481,6.4548,6.4348,6.4481,564400.0
2010-02-08 14:15:00,9.66,9.68,9.66,9.67,107700.0,6.4415,6.4548,6.4415,6.4481,107700.0
2010-02-08 14:20:00,9.68,9.68,9.67,9.67,15300.0,6.4548,6.4548,6.4481,6.4481,15300.0
2010-02-08 14:25:00,9.68,9.68,9.67,9.67,37600.0,6.4548,6.4548,6.4481,6.4481,37600.0
2010-02-08 14:30:00,9.68,9.68,9.67,9.67,21400.0,6.4548,6.4548,6.4481,6.4481,21400.0
2010-02-08 14:35:00,9.68,9.68,9.66,9.66,135500.0,6.4548,6.4548,6.4415,6.4415,135500.0
2010-02-08 14:40:00,9.67,9.67,9.66,9.67,116000.0,6.4481,6.4481,6.4415,6.4481,116000.0
2010-02-08 14:45:00,9.67,9.69,9.67,9.67,162400.0,6.4481,6.4615,6.4481,6.4481,162400.0
2010-02-08 14:50:00,9.67,9.69,9.67,9.68,65400.0,6.4481,6.4615,6.4481,6.4548,65400.0
2010-02-08 14:55:00,9.68,9.69,9.66,9.66,516200.0,6.4548,6.4615,6.4415,6.4415,516200.0
2010-02-08 15:00:00,9.67,9.68,9.65,9.68,371000.0,6.4481,6.4548,6.4348,6.4548,371000.0
2010-02-08 15:05:00,9.68,9.69,9.67,9.67,105100.0,6.4548,6.4615,6.4481,6.4481,105100.0
2010-02-08 15:10:00,9.67,9.68,9.66,9.67,82900.0,6.4481,6.4548,6.4415,6.4481,82900.0
2010-02-08 15:15:00,9.67,9.67,9.65,9.66,147800.0,6.4481,6.4481,6.4348,6.4415,147800.0
2010-02-08 15:20:00,9.66,9.68,9.65,9.68,152500.0,6.4415,6.4548,6.4348,6.4548,152500.0
2010-02-08 15:25:00,9.67,9.68,9.66,9.68,151100.0,6.4481,6.4548,6.4415,6.4548,151100.0
2010-02-08 15:30:00,9.68,9.69,9.67,9.68,109100.0,6.4548,6.4615,6.4481,6.4548,109100.0
2010-02-08 15:35:00,9.68,9.69,9.68,9.68,43800.0,6.4548,6.4615,6.4548,6.4548,43800.0
2010-02-08 15:40:00,9.69,9.69,9.67,9.68,236600.0,6.4615,6.4615,6.4481,6.4548,236600.0
2010-02-08 15:45:00,9.68,9.69,9.62,9.62,1416700.0,6.4548,6.4615,6.4148,6.4148,1416700.0
2010-02-08 15:50:00,9.62,9.63,9.6,9.6,312500.0,6.4148,6.4215,6.4015,6.4015,312500.0
2010-02-08 15:55:00,9.6,9.61,9.57,9.58,538600.0,6.4015,6.4081,6.3815,6.3881,538600.0
2010-02-09 09:30:00,9.7,9.82,9.69,9.76,745000.0,6.4681,6.5482,6.4615,6.5082,745000.0
2010-02-09 09:35:00,9.76,9.76,9.66,9.68,826500.0,6.5082,6.5082,6.4415,6.4548,826500.0
2010-02-09 09:40:00,9.67,9.7,9.64,9.65,591100.0,6.4481,6.4681,6.4281,6.4348,591100.0
2010-02-09 09:45:00,9.65,9.69,9.63,9.64,491500.0,6.4348,6.4615,6.4215,6.4281,491500.0
2010-02-09 09:50:00,9.63,9.65,9.6,9.63,632900.0,6.4215,6.4348,6.4015,6.4215,632900.0
2010-02-09 09:55:00,9.62,9.65,9.61,9.62,141100.0,6.4148,6.4348,6.4081,6.4148,141100.0
2010-02-09 10:00:00,9.62,9.62,9.58,9.61,693000.0,6.4148,6.4148,6.3881,6.4081,693000.0
2010-02-09 10:05:00,9.61,9.63,9.58,9.62,1836800.0,6.4081,6.4215,6.3881,6.4148,1836800.0
2010-02-09 10:10:00,9.62,9.69,9.62,9.67,1121300.0,6.4148,6.4615,6.4148,6.4481,1121300.0
2010-02-09 10:15:00,9.67,9.7,9.64,9.69,444700.0,6.4481,6.4681,6.4281,6.4615,444700.0
2010-02-09 10:20:00,9.69,9.69,9.65,9.65,202700.0,6.4615,6.4615,6.4348,6.4348,202700.0
2010-02-09 10:25:00,9.65,9.66,9.6,9.6,468300.0,6.4348,6.4415,6.4015,6.4015,468300.0
2010-02-09 10:30:00,9.61,9.61,9.59,9.6,321400.0,6.4081,6.4081,6.3948,6.4015,321400.0
2010-02-09 10:35:00,9.6,9.63,9.6,9.62,576400.0,6.4015,6.4215,6.4015,6.4148,576400.0
2010-02-09 10:40:00,9.62,9.63,9.6,9.6,557800.0,6.4148,6.4215,6.4015,6.4015,557800.0
2010-02-09 10:45:00,9.61,9.61,9.59,9.59,150600.0,6.4081,6.4081,6.3948,6.3948,150600.0
2010-02-09 10:50:00,9.59,9.61,9.59,9.61,223900.0,6.3948,6.4081,6.3948,6.4081,223900.0
2010-02-09 10:55:00,9.6,9.62,9.58,9.59,423100.0,6.4015,6.4148,6.3881,6.3948,423100.0
2010-02-09 11:00:00,9.59,9.6,9.57,9.6,419600.0,6.3948,6.4015,6.3815,6.4015,419600.0
2010-02-09 11:05:00,9.59,9.6,9.55,9.56,357500.0,6.3948,6.4015,6.3681,6.3748,357500.0
2010-02-09 11:10:00,9.56,9.59,9.55,9.59,295400.0,6.3748,6.3948,6.3681,6.3948,295400.0
2010-02-09 11:15:00,9.59,9.59,9.57,9.57,246800.0,6.3948,6.3948,6.3815,6.3815,246800.0
2010-02-09 11:20:00,9.58,9.58,9.56,9.58,218500.0,6.3881,6.3881,6.3748,6.3881,218500.0
2010-02-09 11:25:00,9.57,9.58,9.56,9.57,340500.0,6.3815,6.3881,6.3748,6.3815,340500.0
2010-02-09 11:30:00,9.58,9.63,9.56,9.63,470000.0,6.3881,6.4215,6.3748,6.4215,470000.0
2010-02-09 11:35:00,9.63,9.65,9.6,9.63,414500.0,6.4215,6.4348,6.4015,6.4215,414500.0
2010-02-09 11:40:00,9.62,9.64,9.59,9.61,569600.0,6.4148,6.4281,6.3948,6.4081,569600.0
2010-02-09 11:45:00,9.61,9.62,9.58,9.6,250100.0,6.4081,6.4148,6.3881,6.4015,250100.0
2010-02-09 11:50:00,9.6,9.62,9.6,9.61,2026900.0,6.4015,6.4148,6.4015,6.4081,2026900.0
2010-02-09 11:55:00,9.6,9.63,9.6,9.62,723600.0,6.4015,6.4215,6.4015,6.4148,723600.0
2010-02-09 12:00:00,9.62,9.62,9.59,9.6,319600.0,6.4148,6.4148,6.3948,6.4015,319600.0
2010-02-09 12:05:00,9.6,9.65,9.6,9.64,251600.0,6.4015,6.4348,6.4015,6.4281,251600.0
2010-02-09 12:10:00,9.64,9.65,9.63,9.63,166500.0,6.4281,6.4348,6.4215,6.4215,166500.0
2010-02-09 12:15:00,9.63,9.67,9.63,9.65,419200.0,6.4215,6.4481,6.4215,6.4348,419200.0
2010-02-09 12:20:00,9.65,9.66,9.63,9.64,250400.0,6.4348,6.4415,6.4215,6.4281,250400.0
2010-02-09 12:25:00,9.64,9.64,9.63,9.63,79500.0,6.4281,6.4281,6.4215,6.4215,79500.0
2010-02-09 12:30:00,9.64,9.67,9.63,9.67,333400.0,6.4281,6.4481,6.4215,6.4481,333400.0
2010-02-09 12:35:00,9.67,9.67,9.64,9.64,161300.0,6.4481,6.4481,6.4281,6.4281,161300.0
2010-02-09 12:40:00,9.64,9.65,9.6,9.62,959200.0,6.4281,6.4348,6.4015,6.4148,959200.0
2010-02-09 12:45:00,9.62,9.65,9.62,9.64,314400.0,6.4148,6.4348,6.4148,6.4281,314400.0
2010-02-09 12:50:00,9.65,9.65,9.61,9.62,315200.0,6.4348,6.4348,6.4081,6.4148,315200.0
2010-02-09 12:55:00,9.62,9.64,9.62,9.63,116400.0,6.4148,6.4281,6.4148,6.4215,116400.0
2010-02-09 13:00:00,9.62,9.65,9.62,9.62,189400.0,6.4148,6.4348,6.4148,6.4148,189400.0
2010-02-09 13:05:00,9.62,9.63,9.62,9.63,126600.0,6.4148,6.4215,6.4148,6.4215,126600.0
2010-02-09 13:10:00,9.63,9.63,9.62,9.62,45700.0,6.4215,6.4215,6.4148,6.4148,45700.0
2010-02-09 13:15:00,9.63,9.63,9.61,9.61,222800.0,6.4215,6.4215,6.4081,6.4081,222800.0
2010-02-09 13:20:00,9.61,9.62,9.6,9.61,252200.0,6.4081,6.4148,6.4015,6.4081,252200.0
2010-02-09 13:25:00,9.61,9.62,9.6,9.62,161700.0,6.4081,6.4148,6.4015,6.4148,161700.0
2010-02-09 13:30:00,9.61,9.62,9.6,9.6,94700.0,6.4081,6.4148,6.4015,6.4015,94700.0
2010-02-09 13:35:00,9.6,9.61,9.59,9.61,377500.0,6.4015,6.4081,6.3948,6.4081,377500.0
2010-02-09 13:40:00,9.61,9.62,9.59,9.61,306500.0,6.4081,6.4148,6.3948,6.4081,306500.0
2010-02-09 13:45:00,9.61,9.64,9.61,9.62,158200.0,6.4081,6.4281,6.4081,6.4148,158200.0
2010-02-09 13:50:00,9.63,9.64,9.62,9.63,227500.0,6.4215,6.4281,6.4148,6.4215,227500.0
2010-02-09 13:55:00,9.64,9.64,9.61,9.61,178800.0,6.4281,6.4281,6.4081,6.4081,178800.0
2010-02-09 14:00:00,9.61,9.62,9.61,9.61,97200.0,6.4081,6.4148,6.4081,6.4081,97200.0
2010-02-09 14:05:00,9.61,9.62,9.6,9.61,285200.0,6.4081,6.4148,6.4015,6.4081,285200.0
2010-02-09 14:10:00,9.61,9.63,9.6,9.63,192700.0,6.4081,6.4215,6.4015,6.4215,192700.0
2010-02-09 14:15:00,9.62,9.63,9.59,9.59,156800.0,6.4148,6.4215,6.3948,6.3948,156800.0
2010-02-09 14:20:00,9.59,9.6,9.59,9.59,82700.0,6.3948,6.4015,6.3948,6.3948,82700.0
2010-02-09 14:25:00,9.59,9.6,9.58,9.59,144200.0,6.3948,6.4015,6.3881,6.3948,144200.0
2010-02-09 14:30:00,9.6,9.61,9.59,9.6,269700.0,6.4015,6.4081,6.3948,6.4015,269700.0
2010-02-09 14:35:00,9.6,9.6,9.58,9.58,159600.0,6.4015,6.4015,6.3881,6.3881,159600.0
2010-02-09 14:40:00,9.59,9.6,9.57,9.59,425300.0,6.3948,6.4015,6.3815,6.3948,425300.0
2010-02-09 14:45:00,9.59,9.59,9.55,9.57,586300.0,6.3948,6.3948,6.3681,6.3815,586300.0
2010-02-09 14:50:00,9.58,9.58,9.56,9.57,90200.0,6.3881,6.3881,6.3748,6.3815,90200.0
2010-02-09 14:55:00,9.56,9.59,9.56,9.57,164900.0,6.3748,6.3948,6.3748,6.3815,164900.0
2010-02-09 15:00:00,9.57,9.59,9.56,9.58,155100.0,6.3815,6.3948,6.3748,6.3881,155100.0
2010-02-09 15:05:00,9.59,9.59,9.57,9.59,154700.0,6.3948,6.3948,6.3815,6.3948,154700.0
2010-02-09 15:10:00,9.58,9.6,9.57,9.6,231600.0,6.3881,6.4015,6.3815,6.4015,231600.0
2010-02-09 15:15:00,9.6,9.6,9.59,9.59,132100.0,6.4015,6.4015,6.3948,6.3948,132100.0
2010-02-09 15:20:00,9.6,9.62,9.59,9.62,272400.0,6.4015,6.4148,6.3948,6.4148,272400.0
2010-02-09 15:25:00,9.61,9.62,9.6,9.62,222600.0,6.4081,6.4148,6.4015,6.4148,222600.0
2010-02-09 15:30:00,9.62,9.62,9.61,9.62,104800.0,6.4148,6.4148,6.4081,6.4148,104800.0
2010-02-09 15:35:00,9.62,9.63,9.61,9.61,128700.0,6.4148,6.4215,6.4081,6.4081,128700.0
2010-02-09 15:40:00,9.61,9.62,9.6,9.6,228900.0,6.4081,6.4148,6.4015,6.4015,228900.0
2010-02-09 15:45:00,9.6,9.62,9.59,9.61,777200.0,6.4015,6.4148,6.3948,6.4081,777200.0
2010-02-09 15:50:00,9.61,9.62,9.58,9.58,271300.0,6.4081,6.4148,6.3881,6.3881,271300.0
2010-02-09 15:55:00,9.58,9.6,9.58,9.58,699900.0,6.3881,6.4015,6.3881,6.3881,699900.0
2010-02-10 09:30:00,9.6,9.69,9.59,9.68,329400.0,6.4015,6.4615,6.3948,6.4548,329400.0
2010-02-10 09:35:00,9.68,9.71,9.65,9.67,559000.0,6.4548,6.4748,6.4348,6.4481,559000.0
2010-02-10 09:40:00,9.67,9.68,9.6,9.61,228300.0,6.4481,6.4548,6.4015,6.4081,228300.0
2010-02-10 09:45:00,9.61,9.63,9.59,9.63,196600.0,6.4081,6.4215,6.3948,6.4215,196600.0
2010-02-10 09:50:00,9.63,9.65,9.61,9.62,77400.0,6.4215,6.4348,6.4081,6.4148,77400.0
2010-02-10 09:55:00,9.62,9.65,9.61,9.62,88500.0,6.4148,6.4348,6.4081,6.4148,88500.0
2010-02-10 10:00:00,9.63,9.63,9.58,9.6,391900.0,6.4215,6.4215,6.3881,6.4015,391900.0
2010-02-10 10:05:00,9.6,9.6,9.57,9.57,147400.0,6.4015,6.4015,6.3815,6.3815,147400.0
2010-02-10 10:10:00,9.58,9.58,9.56,9.57,110100.0,6.3881,6.3881,6.3748,6.3815,110100.0
2010-02-10 10:15:00,9.57,9.57,9.52,9.55,291900.0,6.3815,6.3815,6.3481,6.3681,291900.0
2010-02-10 10:20:00,9.55,9.56,9.52,9.54,105500.0,6.3681,6.3748,6.3481,6.3615,105500.0
2010-02-10 10:25:00,9.55,9.55,9.51,9.53,178400.0,6.3681,6.3681,6.3415,6.3548,178400.0
2010-02-10 10:30:00,9.53,9.54,9.51,9.54,191100.0,6.3548,6.3615,6.3415,6.3615,191100.0
2010-02-10 10:35:00,9.53,9.55,9.52,9.54,76500.0,6.3548,6.3681,6.3481,6.3615,76500.0
2010-02-10 10:40:00,9.54,9.57,9.53,9.56,162200.0,6.3615,6.3815,6.3548,6.3748,162200.0
2010-02-10 10:45:00,9.55,9.57,9.54,9.56,179300.0,6.3681,6.3815,6.3615,6.3748,179300.0
2010-02-10 10:50:00,9.56,9.6,9.56,9.6,311400.0,6.3748,6.4015,6.3748,6.4015,311400.0
2010-02-10 10:55:00,9.59,9.61,9.59,9.61,88800.0,6.3948,6.4081,6.3948,6.4081,88800.0
2010-02-10 11:00:00,9.62,9.62,9.56,9.57,147800.0,6.4148,6.4148,6.3748,6.3815,147800.0
2010-02-10 11:05:00,9.57,9.62,9.57,9.62,81500.0,6.3815,6.4148,6.3815,6.4148,81500.0
2010-02-10 11:10:00,9.62,9.62,9.6,9.61,118400.0,6.4148,6.4148,6.4015,6.4081,118400.0
2010-02-10 11:15:00,9.61,9.61,9.6,9.6,689800.0,6.4081,6.4081,6.4015,6.4015,689800.0
2010-02-10 11:20:00,9.6,9.61,9.59,9.59,213600.0,6.4015,6.4081,6.3948,6.3948,213600.0
2010-02-10 11:25:00,9.59,9.62,9.59,9.6,245000.0,6.3948,6.4148,6.3948,6.4015,245000.0
2010-02-10 11:30:00,9.61,9.62,9.6,9.6,97300.0,6.4081,6.4148,6.4015,6.4015,97300.0
2010-02-10 11:35:00,9.61,9.62,9.6,9.6,67100.0,6.4081,6.4148,6.4015,6.4015,67100.0
2010-02-10 11:40:00,9.6,9.62,9.6,9.61,90100.0,6.4015,6.4148,6.4015,6.4081,90100.0
2010-02-10 11:45:00,9.6,9.62,9.6,9.62,63400.0,6.4015,6.4148,6.4015,6.4148,63400.0
2010-02-10 11:50:00,9.62,9.62,9.6,9.61,42200.0,6.4148,6.4148,6.4015,6.4081,42200.0
2010-02-10 11:55:00,9.6,9.62,9.58,9.59,223700.0,6.4015,6.4148,6.3881,6.3948,223700.0
2010-02-10 12:00:00,9.6,9.61,9.58,9.6,381500.0,6.4015,6.4081,6.3881,6.4015,381500.0
2010-02-10 12:05:00,9.6,9.61,9.59,9.61,57700.0,6.4015,6.4081,6.3948,6.4081,57700.0
2010-02-10 12:10:00,9.61,9.61,9.59,9.59,126400.0,6.4081,6.4081,6.3948,6.3948,126400.0
2010-02-10 12:15:00,9.59,9.6,9.58,9.59,299100.0,6.3948,6.4015,6.3881,6.3948,299100.0
2010-02-10 12:20:00,9.59,9.62,9.58,9.6,737200.0,6.3948,6.4148,6.3881,6.4015,737200.0
2010-02-10 12:25:00,9.6,9.62,9.6,9.61,426100.0,6.4015,6.4148,6.4015,6.4081,426100.0
2010-02-10 12:30:00,9.61,9.62,9.58,9.59,303800.0,6.4081,6.4148,6.3881,6.3948,303800.0
2010-02-10 12:35:00,9.59,9.6,9.58,9.59,332700.0,6.3948,6.4015,6.3881,6.3948,332700.0
2010-02-10 12:40:00,9.6,9.6,9.58,9.59,125500.0,6.4015,6.4015,6.3881,6.3948,125500.0
2010-02-10 12:45:00,9.59,9.6,9.58,9.59,105800.0,6.3948,6.4015,6.3881,6.3948,105800.0
2010-02-10 12:50:00,9.59,9.6,9.58,9.59,61200.0,6.3948,6.4015,6.3881,6.3948,61200.0
2010-02-10 12:55:00,9.59,9.6,9.58,9.59,124600.0,6.3948,6.4015,6.3881,6.3948,124600.0
2010-02-10 13:00:00,9.59,9.6,9.58,9.59,100200.0,6.3948,6.4015,6.3881,6.3948,100200.0
2010-02-10 13:05:00,9.59,9.59,9.58,9.59,9100.0,6.3948,6.3948,6.3881,6.3948,9100.0
2010-02-10 13:10:00,9.59,9.6,9.58,9.59,219300.0,6.3948,6.4015,6.3881,6.3948,219300.0
2010-02-10 13:15:00,9.59,9.61,9.58,9.61,1544800.0,6.3948,6.4081,6.3881,6.4081,1544800.0
2010-02-10 13:20:00,9.61,9.62,9.61,9.62,53800.0,6.4081,6.4148,6.4081,6.4148,53800.0
2010-02-10 13:25:00,9.62,9.65,9.62,9.65,100400.0,6.4148,6.4348,6.4148,6.4348,100400.0
2010-02-10 13:30:00,9.65,9.65,9.63,9.65,150600.0,6.4348,6.4348,6.4215,6.4348,150600.0
2010-02-10 13:35:00,9.65,9.66,9.64,9.64,169700.0,6.4348,6.4415,6.4281,6.4281,169700.0
2010-02-10 13:40:00,9.64,9.65,9.63,9.64,182000.0,6.4281,6.4348,6.4215,6.4281,182000.0
2010-02-10 13:45:00,9.64,9.65,9.64,9.65,40300.0,6.4281,6.4348,6.4281,6.4348,40300.0
2010-02-10 13:50:00,9.65,9.68,9.64,9.67,251900.0,6.4348,6.4548,6.4281,6.4481,251900.0
2010-02-10 13:55:00,9.68,9.69,9.67,9.69,98500.0,6.4548,6.4615,6.4481,6.4615,98500.0
2010-02-10 14:00:00,9.69,9.69,9.68,9.69,72200.0,6.4615,6.4615,6.4548,6.4615,72200.0
2010-02-10 14:05:00,9.68,9.71,9.68,9.7,269600.0,6.4548,6.4748,6.4548,6.4681,269600.0
2010-02-10 14:10:00,9.7,9.71,9.69,9.69,360400.0,6.4681,6.4748,6.4615,6.4615,360400.0
2010-02-10 14:15:00,9.69,9.73,9.68,9.72,269900.0,6.4615,6.4882,6.4548,6.4815,269900.0
2010-02-10 14:20:00,9.73,9.73,9.68,9.7,654500.0,6.4882,6.4882,6.4548,6.4681,654500.0
2010-02-10 14:25:00,9.7,9.72,9.7,9.7,131600.0,6.4681,6.4815,6.4681,6.4681,131600.0
2010-02-10 14:30:00,9.7,9.71,9.68,9.7,175400.0,6.4681,6.4748,6.4548,6.4681,175400.0
2010-02-10 14:35:00,9.7,9.71,9.69,9.7,72700.0,6.4681,6.4748,6.4615,6.4681,72700.0
2010-02-10 14:40:00,9.7,9.71,9.7,9.71,19300.0,6.4681,6.4748,6.4681,6.4748,19300.0
2010-02-10 14:45:00,9.7,9.71,9.7,9.7,48500.0,6.4681,6.4748,6.4681,6.4681,48500.0
2010-02-10 14:50:00,9.7,9.72,9.68,9.68,292900.0,6.4681,6.4815,6.4548,6.4548,292900.0
2010-02-10 14:55:00,9.68,9.71,9.68,9.71,288700.0,6.4548,6.4748,6.4548,6.4748,288700.0
2010-02-10 15:00:00,9.7,9.71,9.7,9.71,67300.0,6.4681,6.4748,6.4681,6.4748,67300.0
2010-02-10 15:05:00,9.71,9.72,9.7,9.72,127800.0,6.4748,6.4815,6.4681,6.4815,127800.0
2010-02-10 15:10:00,9.72,9.72,9.71,9.72,38100.0,6.4815,6.4815,6.4748,6.4815,38100.0
2010-02-10 15:15:00,9.72,9.72,9.7,9.71,154000.0,6.4815,6.4815,6.4681,6.4748,154000.0
2010-02-10 15:20:00,9.7,9.71,9.7,9.71,44500.0,6.4681,6.4748,6.4681,6.4748,44500.0
2010-02-10 15:25:00,9.71,9.72,9.7,9.7,222800.0,6.4748,6.4815,6.4681,6.4681,222800.0
2010-02-10 15:30:00,9.7,9.72,9.68,9.68,315500.0,6.4681,6.4815,6.4548,6.4548,315500.0
2010-02-10 15:35:00,9.68,9.69,9.66,9.68,366300.0,6.4548,6.4615,6.4415,6.4548,366300.0
2010-02-10 15:40:00,9.68,9.7,9.67,9.68,266000.0,6.4548,6.4681,6.4481,6.4548,266000.0
2010-02-10 15:45:00,9.69,9.69,9.66,9.68,304900.0,6.4615,6.4615,6.4415,6.4548,304900.0
2010-02-10 15:50:00,9.68,9.69,9.67,9.68,492800.0,6.4548,6.4615,6.4481,6.4548,492800.0
2010-02-10 15:55:00,9.67,9.7,9.67,9.7,492200.0,6.4481,6.4681,6.4481,6.4681,492200.0
2010-02-11 09:30:00,9.74,9.75,9.6,9.63,340100.0,6.4948,6.5015,6.4015,6.4215,340100.0
2010-02-11 09:35:00,9.62,9.68,9.6,9.66,366700.0,6.4148,6.4548,6.4015,6.4415,366700.0
2010-02-11 09:40:00,9.66,9.68,9.64,9.66,309900.0,6.4415,6.4548,6.4281,6.4415,309900.0
2010-02-11 09:45:00,9.66,9.67,9.64,9.66,239700.0,6.4415,6.4481,6.4281,6.4415,239700.0
2010-02-11 09:50:00,9.66,9.69,9.65,9.67,325800.0,6.4415,6.4615,6.4348,6.4481,325800.0
2010-02-11 09:55:00,9.67,9.7,9.66,9.68,1023700.0,6.4481,6.4681,6.4415,6.4548,1023700.0
2010-02-11 10:00:00,9.68,9.69,9.66,9.68,460800.0,6.4548,6.4615,6.4415,6.4548,460800.0
2010-02-11 10:05:00,9.68,9.77,9.66,9.77,948100.0,6.4548,6.5148,6.4415,6.5148,948100.0
2010-02-11 10:10:00,9.77,9.82,9.77,9.79,300800.0,6.5148,6.5482,6.5148,6.5282,300800.0
2010-02-11 10:15:00,9.78,9.79,9.76,9.76,331000.0,6.5215,6.5282,6.5082,6.5082,331000.0
2010-02-11 10:20:00,9.76,9.77,9.73,9.75,144300.0,6.5082,6.5148,6.4882,6.5015,144300.0
2010-02-11 10:25:00,9.75,9.77,9.74,9.75,71900.0,6.5015,6.5148,6.4948,6.5015,71900.0
2010-02-11 10:30:00,9.75,9.76,9.72,9.72,75300.0,6.5015,6.5082,6.4815,6.4815,75300.0
2010-02-11 10:35:00,9.73,9.76,9.71,9.75,233300.0,6.4882,6.5082,6.4748,6.5015,233300.0
2010-02-11 10:40:00,9.75,9.75,9.71,9.72,78600.0,6.5015,6.5015,6.4748,6.4815,78600.0
2010-02-11 10:45:00,9.73,9.75,9.71,9.73,112400.0,6.4882,6.5015,6.4748,6.4882,112400.0
2010-02-11 10:50:00,9.72,9.73,9.69,9.71,91600.0,6.4815,6.4882,6.4615,6.4748,91600.0
2010-02-11 10:55:00,9.71,9.72,9.69,9.7,311600.0,6.4748,6.4815,6.4615,6.4681,311600.0
2010-02-11 11:00:00,9.7,9.73,9.69,9.71,81800.0,6.4681,6.4882,6.4615,6.4748,81800.0
2010-02-11 11:05:00,9.72,9.73,9.7,9.71,120500.0,6.4815,6.4882,6.4681,6.4748,120500.0
2010-02-11 11:10:00,9.72,9.75,9.71,9.74,254300.0,6.4815,6.5015,6.4748,6.4948,254300.0
2010-02-11 11:15:00,9.73,9.76,9.73,9.74,556000.0,6.4882,6.5082,6.4882,6.4948,556000.0
2010-02-11 11:20:00,9.74,9.8,9.73,9.78,97000.0,6.4948,6.5348,6.4882,6.5215,97000.0
2010-02-11 11:25:00,9.78,9.81,9.77,9.79,215000.0,6.5215,6.5415,6.5148,6.5282,215000.0
2010-02-11 11:30:00,9.79,9.81,9.77,9.77,164300.0,6.5282,6.5415,6.5148,6.5148,164300.0
2010-02-11 11:35:00,9.76,9.78,9.75,9.77,163000.0,6.5082,6.5215,6.5015,6.5148,163000.0
2010-02-11 11:40:00,9.77,9.81,9.76,9.79,121900.0,6.5148,6.5415,6.5082,6.5282,121900.0
2010-02-11 11:45:00,9.8,9.82,9.79,9.81,93900.0,6.5348,6.5482,6.5282,6.5415,93900.0
2010-02-11 11:50:00,9.81,9.82,9.8,9.81,53000.0,6.5415,6.5482,6.5348,6.5415,53000.0
2010-02-11 11:55:00,9.8,9.81,9.8,9.8,22300.0,6.5348,6.5415,6.5348,6.5348,22300.0
2010-02-11 12:00:00,9.81,9.81,9.77,9.8,292600.0,6.5415,6.5415,6.5148,6.5348,292600.0
2010-02-11 12:05:00,9.8,9.8,9.79,9.8,10400.0,6.5348,6.5348,6.5282,6.5348,10400.0
2010-02-11 12:10:00,9.8,9.8,9.77,9.8,123400.0,6.5348,6.5348,6.5148,6.5348,123400.0
2010-02-11 12:15:00,9.8,9.8,9.79,9.79,31100.0,6.5348,6.5348,6.5282,6.5282,31100.0
2010-02-11 12:20:00,9.8,9.8,9.78,9.79,47000.0,6.5348,6.5348,6.5215,6.5282,47000.0
2010-02-11 12:25:00,9.79,9.79,9.78,9.79,5600.0,6.5282,6.5282,6.5215,6.5282,5600.0
2010-02-11 12:30:00,9.79,9.79,9.78,9.79,11700.0,6.5282,6.5282,6.5215,6.5282,11700.0
2010-02-11 12:35:00,9.79,9.79,9.78,9.79,12800.0,6.5282,6.5282,6.5215,6.5282,12800.0
2010-02-11 12:40:00,9.79,9.8,9.78,9.79,68300.0,6.5282,6.5348,6.5215,6.5282,68300.0
2010-02-11 12:45:00,9.79,9.8,9.78,9.78,66200.0,6.5282,6.5348,6.5215,6.5215,66200.0
2010-02-11 12:50:00,9.79,9.79,9.78,9.79,12400.0,6.5282,6.5282,6.5215,6.5282,12400.0
2010-02-11 12:55:00,9.79,9.8,9.78,9.78,72500.0,6.5282,6.5348,6.5215,6.5215,72500.0
2010-02-11 13:00:00,9.78,9.79,9.78,9.79,15900.0,6.5215,6.5282,6.5215,6.5282,15900.0
2010-02-11 13:05:00,9.79,9.8,9.78,9.8,61000.0,6.5282,6.5348,6.5215,6.5348,61000.0
2010-02-11 13:10:00,9.8,9.8,9.79,9.8,44500.0,6.5348,6.5348,6.5282,6.5348,44500.0
2010-02-11 13:15:00,9.8,9.8,9.79,9.8,35900.0,6.5348,6.5348,6.5282,6.5348,35900.0
2010-02-11 13:20:00,9.8,9.81,9.79,9.81,58700.0,6.5348,6.5415,6.5282,6.5415,58700.0
2010-02-11 13:25:00,9.81,9.81,9.8,9.81,15800.0,6.5415,6.5415,6.5348,6.5415,15800.0
2010-02-11 13:30:00,9.81,9.82,9.8,9.82,30000.0,6.5415,6.5482,6.5348,6.5482,30000.0
2010-02-11 13:35:00,9.82,9.82,9.81,9.81,11000.0,6.5482,6.5482,6.5415,6.5415,11000.0
2010-02-11 13:40:00,9.82,9.82,9.8,9.82,101500.0,6.5482,6.5482,6.5348,6.5482,101500.0
2010-02-11 13:45:00,9.82,9.82,9.8,9.8,99700.0,6.5482,6.5482,6.5348,6.5348,99700.0
2010-02-11 13:50:00,9.81,9.82,9.8,9.8,120000.0,6.5415,6.5482,6.5348,6.5348,120000.0
2010-02-11 13:55:00,9.81,9.82,9.8,9.81,33200.0,6.5415,6.5482,6.5348,6.5415,33200.0
2010-02-11 14:00:00,9.81,9.83,9.81,9.83,41400.0,6.5415,6.5548,6.5415,6.5548,41400.0
2010-02-11 14:05:00,9.83,9.83,9.82,9.82,18400.0,6.5548,6.5548,6.5482,6.5482,18400.0
2010-02-11 14:10:00,9.83,9.83,9.81,9.81,115900.0,6.5548,6.5548,6.5415,6.5415,115900.0
2010-02-11 14:15:00,9.82,9.82,9.8,9.8,95900.0,6.5482,6.5482,6.5348,6.5348,95900.0
2010-02-11 14:20:00,9.81,9.81,9.8,9.81,14700.0,6.5415,6.5415,6.5348,6.5415,14700.0
2010-02-11 14:25:00,9.8,9.85,9.8,9.85,142600.0,6.5348,6.5682,6.5348,6.5682,142600.0
2010-02-11 14:30:00,9.85,9.87,9.84,9.85,276000.0,6.5682,6.5815,6.5615,6.5682,276000.0
2010-02-11 14:35:00,9.85,9.88,9.85,9.85,237500.0,6.5682,6.5882,6.5682,6.5682,237500.0
2010-02-11 14:40:00,9.85,9.86,9.85,9.85,48000.0,6.5682,6.5748,6.5682,6.5682,48000.0
2010-02-11 14:45:00,9.85,9.87,9.85,9.86,67400.0,6.5682,6.5815,6.5682,6.5748,67400.0
2010-02-11 14:50:00,9.87,9.9,9.86,9.89,281000.0,6.5815,6.6015,6.5748,6.5948,281000.0
2010-02-11 14:55:00,9.88,9.9,9.87,9.9,203400.0,6.5882,6.6015,6.5815,6.6015,203400.0
2010-02-11 15:00:00,9.9,9.9,9.88,9.88,137000.0,6.6015,6.6015,6.5882,6.5882,137000.0
2010-02-11 15:05:00,9.89,9.89,9.88,9.89,24300.0,6.5948,6.5948,6.5882,6.5948,24300.0
2010-02-11 15:10:00,9.88,9.9,9.87,9.87,432800.0,6.5882,6.6015,6.5815,6.5815,432800.0
2010-02-11 15:15:00,9.87,9.91,9.87,9.91,285700.0,6.5815,6.6082,6.5815,6.6082,285700.0
2010-02-11 15:20:00,9.91,9.91,9.89,9.89,164000.0,6.6082,6.6082,6.5948,6.5948,164000.0
2010-02-11 15:25:00,9.9,9.91,9.89,9.9,120000.0,6.6015,6.6082,6.5948,6.6015,120000.0
2010-02-11 15:30:00,9.9,9.9,9.87,9.88,164000.0,6.6015,6.6015,6.5815,6.5882,164000.0
2010-02-11 15:35:00,9.89,9.89,9.86,9.86,172000.0,6.5948,6.5948,6.5748,6.5748,172000.0
2010-02-11 15:40:00,9.87,9.89,9.86,9.88,270300.0,6.5815,6.5948,6.5748,6.5882,270300.0
2010-02-11 15:45:00,9.88,9.9,9.85,9.86,264500.0,6.5882,6.6015,6.5682,6.5748,264500.0
2010-02-11 15:50:00,9.85,9.89,9.85,9.88,288200.0,6.5682,6.5948,6.5682,6.5882,288200.0
2010-02-11 15:55:00,9.88,9.89,9.87,9.88,442100.0,6.5882,6.5948,6.5815,6.5882,442100.0
2010-02-12 09:30:00,9.79,9.79,9.65,9.67,628900.0,6.5282,6.5282,6.4348,6.4481,628900.0
2010-02-12 09:35:00,9.66,9.69,9.65,9.66,333200.0,6.4415,6.4615,6.4348,6.4415,333200.0
2010-02-12 09:40:00,9.67,9.71,9.66,9.71,229900.0,6.4481,6.4748,6.4415,6.4748,229900.0
2010-02-12 09:45:00,9.71,9.72,9.69,9.69,435800.0,6.4748,6.4815,6.4615,6.4615,435800.0
2010-02-12 09:50:00,9.69,9.73,9.69,9.72,218800.0,6.4615,6.4882,6.4615,6.4815,218800.0
2010-02-12 09:55:00,9.72,9.82,9.72,9.79,513200.0,6.4815,6.5482,6.4815,6.5282,513200.0
2010-02-12 10:00:00,9.79,9.79,9.72,9.75,339300.0,6.5282,6.5282,6.4815,6.5015,339300.0
2010-02-12 10:05:00,9.74,9.78,9.74,9.78,80000.0,6.4948,6.5215,6.4948,6.5215,80000.0
2010-02-12 10:10:00,9.78,9.8,9.77,9.8,272000.0,6.5215,6.5348,6.5148,6.5348,272000.0
2010-02-12 10:15:00,9.8,9.82,9.79,9.8,229200.0,6.5348,6.5482,6.5282,6.5348,229200.0
2010-02-12 10:20:00,9.8,9.81,9.79,9.8,114900.0,6.5348,6.5415,6.5282,6.5348,114900.0
2010-02-12 10:25:00,9.8,9.81,9.78,9.81,305600.0,6.5348,6.5415,6.5215,6.5415,305600.0
2010-02-12 10:30:00,9.8,9.82,9.8,9.81,123000.0,6.5348,6.5482,6.5348,6.5415,123000.0
2010-02-12 10:35:00,9.81,9.81,9.75,9.76,130800.0,6.5415,6.5415,6.5015,6.5082,130800.0
2010-02-12 10:40:00,9.76,9.78,9.76,9.78,87200.0,6.5082,6.5215,6.5082,6.5215,87200.0
2010-02-12 10:45:00,9.78,9.79,9.75,9.78,95200.0,6.5215,6.5282,6.5015,6.5215,95200.0
2010-02-12 10:50:00,9.78,9.79,9.76,9.77,123200.0,6.5215,6.5282,6.5082,6.5148,123200.0
2010-02-12 10:55:00,9.77,9.79,9.77,9.77,182400.0,6.5148,6.5282,6.5148,6.5148,182400.0
2010-02-12 11:00:00,9.77,9.78,9.74,9.75,681200.0,6.5148,6.5215,6.4948,6.5015,681200.0
2010-02-12 11:05:00,9.74,9.75,9.74,9.75,27700.0,6.4948,6.5015,6.4948,6.5015,27700.0
2010-02-12 11:10:00,9.74,9.76,9.74,9.76,40800.0,6.4948,6.5082,6.4948,6.5082,40800.0
2010-02-12 11:15:00,9.76,9.76,9.75,9.76,92400.0,6.5082,6.5082,6.5015,6.5082,92400.0
2010-02-12 11:20:00,9.76,9.79,9.75,9.77,300000.0,6.5082,6.5282,6.5015,6.5148,300000.0
2010-02-12 11:25:00,9.77,9.78,9.77,9.78,36400.0,6.5148,6.5215,6.5148,6.5215,36400.0
2010-02-12 11:30:00,9.77,9.78,9.75,9.77,88700.0,6.5148,6.5215,6.5015,6.5148,88700.0
2010-02-12 11:35:00,9.77,9.77,9.76,9.77,21700.0,6.5148,6.5148,6.5082,6.5148,21700.0
2010-02-12 11:40:00,9.77,9.78,9.76,9.78,55700.0,6.5148,6.5215,6.5082,6.5215,55700.0
2010-02-12 11:45:00,9.78,9.78,9.77,9.77,22700.0,6.5215,6.5215,6.5148,6.5148,22700.0
2010-02-12 11:50:00,9.77,9.78,9.77,9.77,22400.0,6.5148,6.5215,6.5148,6.5148,22400.0
2010-02-12 11:55:00,9.77,9.8,9.77,9.79,111000.0,6.5148,6.5348,6.5148,6.5282,111000.0
2010-02-12 12:00:00,9.79,9.8,9.79,9.8,114800.0,6.5282,6.5348,6.5282,6.5348,114800.0
2010-02-12 12:05:00,9.8,9.82,9.79,9.81,234200.0,6.5348,6.5482,6.5282,6.5415,234200.0
2010-02-12 12:10:00,9.81,9.83,9.8,9.82,130700.0,6.5415,6.5548,6.5348,6.5482,130700.0
2010-02-12 12:15:00,9.83,9.84,9.82,9.82,234900.0,6.5548,6.5615,6.5482,6.5482,234900.0
2010-02-12 12:20:00,9.82,9.85,9.82,9.83,202000.0,6.5482,6.5682,6.5482,6.5548,202000.0
2010-02-12 12:25:00,9.84,9.84,9.83,9.83,44700.0,6.5615,6.5615,6.5548,6.5548,44700.0
2010-02-12 12:30:00,9.83,9.83,9.8,9.8,136500.0,6.5548,6.5548,6.5348,6.5348,136500.0
2010-02-12 12:35:00,9.8,9.81,9.8,9.81,25600.0,6.5348,6.5415,6.5348,6.5415,25600.0
2010-02-12 12:40:00,9.8,9.81,9.78,9.8,136900.0,6.5348,6.5415,6.5215,6.5348,136900.0
2010-02-12 12:45:00,9.8,9.8,9.79,9.8,28300.0,6.5348,6.5348,6.5282,6.5348,28300.0
2010-02-12 12:50:00,9.79,9.81,9.79,9.81,46200.0,6.5282,6.5415,6.5282,6.5415,46200.0
2010-02-12 12:55:00,9.81,9.81,9.79,9.79,77900.0,6.5415,6.5415,6.5282,6.5282,77900.0
2010-02-12 13:00:00,9.79,9.8,9.78,9.78,48300.0,6.5282,6.5348,6.5215,6.5215,48300.0
2010-02-12 13:05:00,9.79,9.79,9.78,9.78,11400.0,6.5282,6.5282,6.5215,6.5215,11400.0
2010-02-12 13:10:00,9.78,9.79,9.76,9.76,83900.0,6.5215,6.5282,6.5082,6.5082,83900.0
2010-02-12 13:15:00,9.76,9.77,9.74,9.76,116000.0,6.5082,6.5148,6.4948,6.5082,116000.0
2010-02-12 13:20:00,9.76,9.78,9.76,9.76,111900.0,6.5082,6.5215,6.5082,6.5082,111900.0
2010-02-12 13:25:00,9.76,9.76,9.75,9.75,26700.0,6.5082,6.5082,6.5015,6.5015,26700.0
2010-02-12 13:30:00,9.75,9.76,9.74,9.75,152500.0,6.5015,6.5082,6.4948,6.5015,152500.0
2010-02-12 13:35:00,9.75,9.77,9.75,9.75,198800.0,6.5015,6.5148,6.5015,6.5015,198800.0
2010-02-12 13:40:00,9.75,9.77,9.75,9.77,130100.0,6.5015,6.5148,6.5015,6.5148,130100.0
2010-02-12 13:45:00,9.77,9.77,9.75,9.75,37200.0,6.5148,6.5148,6.5015,6.5015,37200.0
2010-02-12 13:50:00,9.75,9.77,9.75,9.76,96700.0,6.5015,6.5148,6.5015,6.5082,96700.0
2010-02-12 13:55:00,9.75,9.76,9.74,9.75,97000.0,6.5015,6.5082,6.4948,6.5015,97000.0
2010-02-12 14:00:00,9.76,9.76,9.74,9.74,147700.0,6.5082,6.5082,6.4948,6.4948,147700.0
2010-02-12 14:05:00,9.74,9.76,9.74,9.75,140000.0,6.4948,6.5082,6.4948,6.5015,140000.0
2010-02-12 14:10:00,9.76,9.78,9.75,9.77,124200.0,6.5082,6.5215,6.5015,6.5148,124200.0
2010-02-12 14:15:00,9.77,9.77,9.76,9.77,67800.0,6.5148,6.5148,6.5082,6.5148,67800.0
2010-02-12 14:20:00,9.77,9.79,9.76,9.76,282300.0,6.5148,6.5282,6.5082,6.5082,282300.0
2010-02-12 14:25:00,9.76,9.78,9.75,9.76,185100.0,6.5082,6.5215,6.5015,6.5082,185100.0
2010-02-12 14:30:00,9.77,9.77,9.75,9.75,121500.0,6.5148,6.5148,6.5015,6.5015,121500.0
2010-02-12 14:35:00,9.75,9.76,9.73,9.74,117700.0,6.5015,6.5082,6.4882,6.4948,117700.0
2010-02-12 14:40:00,9.74,9.75,9.72,9.73,153300.0,6.4948,6.5015,6.4815,6.4882,153300.0
2010-02-12 14:45:00,9.74,9.74,9.73,9.73,64800.0,6.4948,6.4948,6.4882,6.4882,64800.0
2010-02-12 14:50:00,9.73,9.75,9.73,9.73,195000.0,6.4882,6.5015,6.4882,6.4882,195000.0
2010-02-12 14:55:00,9.73,9.74,9.72,9.72,109700.0,6.4882,6.4948,6.4815,6.4815,109700.0
2010-02-12 15:00:00,9.72,9.73,9.7,9.7,165900.0,6.4815,6.4882,6.4681,6.4681,165900.0
2010-02-12 15:05:00,9.7,9.72,9.7,9.71,178000.0,6.4681,6.4815,6.4681,6.4748,178000.0
2010-02-12 15:10:00,9.71,9.72,9.68,9.71,329000.0,6.4748,6.4815,6.4548,6.4748,329000.0
2010-02-12 15:15:00,9.71,9.72,9.69,9.71,175500.0,6.4748,6.4815,6.4615,6.4748,175500.0
2010-02-12 15:20:00,9.71,9.71,9.7,9.7,73800.0,6.4748,6.4748,6.4681,6.4681,73800.0
2010-02-12 15:25:00,9.71,9.71,9.69,9.7,163700.0,6.4748,6.4748,6.4615,6.4681,163700.0
2010-02-12 15:30:00,9.7,9.7,9.68,9.7,245300.0,6.4681,6.4681,6.4548,6.4681,245300.0
2010-02-12 15:35:00,9.7,9.7,9.68,9.7,346000.0,6.4681,6.4681,6.4548,6.4681,346000.0
2010-02-12 15:40:00,9.7,9.73,9.69,9.71,247500.0,6.4681,6.4882,6.4615,6.4748,247500.0
2010-02-12 15:45:00,9.71,9.71,9.7,9.7,156600.0,6.4748,6.4748,6.4681,6.4681,156600.0
2010-02-12 15:50:00,9.7,9.71,9.68,9.7,549500.0,6.4681,6.4748,6.4548,6.4681,549500.0
2010-02-12 15:55:00,9.69,9.7,9.67,9.67,511800.0,6.4615,6.4681,6.4481,6.4481,511800.0
2010-02-16 09:30:00,9.75,9.88,9.75,9.8,170300.0,6.5015,6.5882,6.5015,6.5348,170300.0
2010-02-16 09:35:00,9.8,9.82,9.79,9.82,146000.0,6.5348,6.5482,6.5282,6.5482,146000.0
2010-02-16 09:40:00,9.82,9.82,9.77,9.78,112500.0,6.5482,6.5482,6.5148,6.5215,112500.0
2010-02-16 09:45:00,9.78,9.78,9.72,9.75,402300.0,6.5215,6.5215,6.4815,6.5015,402300.0
2010-02-16 09:50:00,9.75,9.76,9.74,9.74,247400.0,6.5015,6.5082,6.4948,6.4948,247400.0
2010-02-16 09:55:00,9.74,9.78,9.74,9.77,496000.0,6.4948,6.5215,6.4948,6.5148,496000.0
2010-02-16 10:00:00,9.77,9.81,9.76,9.79,539700.0,6.5148,6.5415,6.5082,6.5282,539700.0
2010-02-16 10:05:00,9.8,9.8,9.77,9.78,419600.0,6.5348,6.5348,6.5148,6.5215,419600.0
2010-02-16 10:10:00,9.77,9.79,9.77,9.78,70100.0,6.5148,6.5282,6.5148,6.5215,70100.0
2010-02-16 10:15:00,9.79,9.83,9.78,9.81,252400.0,6.5282,6.5548,6.5215,6.5415,252400.0
2010-02-16 10:20:00,9.82,9.84,9.81,9.81,113100.0,6.5482,6.5615,6.5415,6.5415,113100.0
2010-02-16 10:25:00,9.81,9.82,9.8,9.82,166900.0,6.5415,6.5482,6.5348,6.5482,166900.0
2010-02-16 10:30:00,9.81,9.85,9.81,9.84,269500.0,6.5415,6.5682,6.5415,6.5615,269500.0
2010-02-16 10:35:00,9.85,9.88,9.85,9.87,83400.0,6.5682,6.5882,6.5682,6.5815,83400.0
2010-02-16 10:40:00,9.87,9.88,9.87,9.87,28400.0,6.5815,6.5882,6.5815,6.5815,28400.0
2010-02-16 10:45:00,9.88,9.88,9.87,9.88,11600.0,6.5882,6.5882,6.5815,6.5882,11600.0
2010-02-16 10:50:00,9.87,9.88,9.86,9.86,110200.0,6.5815,6.5882,6.5748,6.5748,110200.0
2010-02-16 10:55:00,9.87,9.87,9.85,9.85,40500.0,6.5815,6.5815,6.5682,6.5682,40500.0
2010-02-16 11:00:00,9.86,9.86,9.85,9.85,12300.0,6.5748,6.5748,6.5682,6.5682,12300.0
2010-02-16 11:05:00,9.85,9.86,9.85,9.85,41300.0,6.5682,6.5748,6.5682,6.5682,41300.0
2010-02-16 11:10:00,9.86,9.87,9.85,9.87,71700.0,6.5748,6.5815,6.5682,6.5815,71700.0
2010-02-16 11:15:00,9.87,9.88,9.86,9.88,51400.0,6.5815,6.5882,6.5748,6.5882,51400.0
2010-02-16 11:20:00,9.88,9.88,9.87,9.88,73700.0,6.5882,6.5882,6.5815,6.5882,73700.0
2010-02-16 11:25:00,9.88,9.89,9.87,9.89,50400.0,6.5882,6.5948,6.5815,6.5948,50400.0
2010-02-16 11:30:00,9.88,9.89,9.86,9.87,332300.0,6.5882,6.5948,6.5748,6.5815,332300.0
2010-02-16 11:35:00,9.88,9.88,9.85,9.86,276300.0,6.5882,6.5882,6.5682,6.5748,276300.0
2010-02-16 11:40:00,9.87,9.88,9.86,9.88,123000.0,6.5815,6.5882,6.5748,6.5882,123000.0
2010-02-16 11:45:00,9.88,9.89,9.87,9.88,52000.0,6.5882,6.5948,6.5815,6.5882,52000.0
2010-02-16 11:50:00,9.88,9.89,9.88,9.88,51700.0,6.5882,6.5948,6.5882,6.5882,51700.0
2010-02-16 11:55:00,9.89,9.89,9.87,9.87,115800.0,6.5948,6.5948,6.5815,6.5815,115800.0
2010-02-16 12:00:00,9.88,9.88,9.87,9.87,46000.0,6.5882,6.5882,6.5815,6.5815,46000.0
2010-02-16 12:05:00,9.88,9.88,9.87,9.88,9400.0,6.5882,6.5882,6.5815,6.5882,9400.0
2010-02-16 12:10:00,9.88,9.88,9.87,9.88,16400.0,6.5882,6.5882,6.5815,6.5882,16400.0
2010-02-16 12:15:00,9.89,9.89,9.86,9.87,118600.0,6.5948,6.5948,6.5748,6.5815,118600.0
2010-02-16 12:20:00,9.87,9.87,9.86,9.87,8800.0,6.5815,6.5815,6.5748,6.5815,8800.0
2010-02-16 12:25:00,9.86,9.87,9.86,9.86,18000.0,6.5748,6.5815,6.5748,6.5748,18000.0
2010-02-16 12:30:00,9.87,9.87,9.86,9.87,10000.0,6.5815,6.5815,6.5748,6.5815,10000.0
2010-02-16 12:35:00,9.87,9.87,9.86,9.87,8800.0,6.5815,6.5815,6.5748,6.5815,8800.0
2010-02-16 12:40:00,9.86,9.89,9.86,9.89,128800.0,6.5748,6.5948,6.5748,6.5948,128800.0
2010-02-16 12:45:00,9.89,9.89,9.88,9.89,6700.0,6.5948,6.5948,6.5882,6.5948,6700.0
2010-02-16 12:50:00,9.88,9.89,9.87,9.88,266300.0,6.5882,6.5948,6.5815,6.5882,266300.0
2010-02-16 12:55:00,9.87,9.88,9.84,9.87,112100.0,6.5815,6.5882,6.5615,6.5815,112100.0
2010-02-16 13:00:00,9.87,9.88,9.85,9.86,100800.0,6.5815,6.5882,6.5682,6.5748,100800.0
2010-02-16 13:05:00,9.86,9.86,9.85,9.85,19400.0,6.5748,6.5748,6.5682,6.5682,19400.0
2010-02-16 13:10:00,9.85,9.87,9.85,9.87,92200.0,6.5682,6.5815,6.5682,6.5815,92200.0
2010-02-16 13:15:00,9.86,9.87,9.86,9.87,9300.0,6.5748,6.5815,6.5748,6.5815,9300.0
2010-02-16 13:20:00,9.87,9.87,9.86,9.86,19200.0,6.5815,6.5815,6.5748,6.5748,19200.0
2010-02-16 13:25:00,9.87,9.88,9.86,9.87,88000.0,6.5815,6.5882,6.5748,6.5815,88000.0
2010-02-16 13:30:00,9.88,9.88,9.87,9.88,58100.0,6.5882,6.5882,6.5815,6.5882,58100.0
2010-02-16 13:35:00,9.88,9.88,9.86,9.87,93000.0,6.5882,6.5882,6.5748,6.5815,93000.0
2010-02-16 13:40:00,9.87,9.89,9.87,9.88,249100.0,6.5815,6.5948,6.5815,6.5882,249100.0
2010-02-16 13:45:00,9.89,9.89,9.87,9.88,36400.0,6.5948,6.5948,6.5815,6.5882,36400.0
2010-02-16 13:50:00,9.88,9.88,9.87,9.87,22500.0,6.5882,6.5882,6.5815,6.5815,22500.0
2010-02-16 13:55:00,9.88,9.88,9.87,9.87,17200.0,6.5882,6.5882,6.5815,6.5815,17200.0
2010-02-16 14:00:00,9.88,9.88,9.86,9.88,128400.0,6.5882,6.5882,6.5748,6.5882,128400.0
2010-02-16 14:05:00,9.88,9.88,9.87,9.88,18900.0,6.5882,6.5882,6.5815,6.5882,18900.0
2010-02-16 14:10:00,9.88,9.88,9.86,9.87,60100.0,6.5882,6.5882,6.5748,6.5815,60100.0
2010-02-16 14:15:00,9.87,9.87,9.86,9.87,29300.0,6.5815,6.5815,6.5748,6.5815,29300.0
2010-02-16 14:20:00,9.86,9.87,9.86,9.86,12700.0,6.5748,6.5815,6.5748,6.5748,12700.0
2010-02-16 14:25:00,9.86,9.87,9.86,9.87,19700.0,6.5748,6.5815,6.5748,6.5815,19700.0
2010-02-16 14:30:00,9.87,9.87,9.86,9.87,11100.0,6.5815,6.5815,6.5748,6.5815,11100.0
2010-02-16 14:35:00,9.87,9.87,9.86,9.87,32400.0,6.5815,6.5815,6.5748,6.5815,32400.0
2010-02-16 14:40:00,9.87,9.88,9.86,9.86,100600.0,6.5815,6.5882,6.5748,6.5748,100600.0
2010-02-16 14:45:00,9.87,9.87,9.86,9.87,17400.0,6.5815,6.5815,6.5748,6.5815,17400.0
2010-02-16 14:50:00,9.87,9.87,9.86,9.87,23000.0,6.5815,6.5815,6.5748,6.5815,23000.0
2010-02-16 14:55:00,9.87,9.89,9.86,9.88,257400.0,6.5815,6.5948,6.5748,6.5882,257400.0
2010-02-16 15:00:00,9.87,9.88,9.87,9.88,16800.0,6.5815,6.5882,6.5815,6.5882,16800.0
2010-02-16 15:05:00,9.88,9.89,9.87,9.88,72400.0,6.5882,6.5948,6.5815,6.5882,72400.0
2010-02-16 15:10:00,9.88,9.89,9.87,9.88,95800.0,6.5882,6.5948,6.5815,6.5882,95800.0
2010-02-16 15:15:00,9.89,9.89,9.88,9.88,16200.0,6.5948,6.5948,6.5882,6.5882,16200.0
2010-02-16 15:20:00,9.88,9.9,9.88,9.89,65100.0,6.5882,6.6015,6.5882,6.5948,65100.0
2010-02-16 15:25:00,9.89,9.9,9.89,9.89,23600.0,6.5948,6.6015,6.5948,6.5948,23600.0
2010-02-16 15:30:00,9.9,9.9,9.89,9.9,16300.0,6.6015,6.6015,6.5948,6.6015,16300.0
2010-02-16 15:35:00,9.9,9.92,9.89,9.92,355000.0,6.6015,6.6148,6.5948,6.6148,355000.0
2010-02-16 15:40:00,9.91,9.92,9.9,9.91,197800.0,6.6082,6.6148,6.6015,6.6082,197800.0
2010-02-16 15:45:00,9.91,9.91,9.9,9.9,59800.0,6.6082,6.6082,6.6015,6.6015,59800.0
2010-02-16 15:50:00,9.9,9.91,9.88,9.89,189800.0,6.6015,6.6082,6.5882,6.5948,189800.0
2010-02-16 15:55:00,9.88,9.91,9.87,9.91,373300.0,6.5882,6.6082,6.5815,6.6082,373300.0
2010-02-17 09:30:00,9.95,9.95,9.9,9.93,120000.0,6.6349,6.6349,6.6015,6.6215,120000.0
2010-02-17 09:35:00,9.93,9.96,9.91,9.94,215600.0,6.6215,6.6415,6.6082,6.6282,215600.0
2010-02-17 09:40:00,9.93,9.94,9.91,9.92,330000.0,6.6215,6.6282,6.6082,6.6148,330000.0
2010-02-17 09:45:00,9.92,9.95,9.91,9.95,162000.0,6.6148,6.6349,6.6082,6.6349,162000.0
2010-02-17 09:50:00,9.95,9.95,9.94,9.95,150700.0,6.6349,6.6349,6.6282,6.6349,150700.0
2010-02-17 09:55:00,9.94,10.0,9.92,10.0,682100.0,6.6282,6.6682,6.6148,6.6682,682100.0
2010-02-17 10:00:00,10.0,10.02,9.94,9.95,655400.0,6.6682,6.6815,6.6282,6.6349,655400.0
2010-02-17 10:05:00,9.94,9.97,9.93,9.95,408300.0,6.6282,6.6482,6.6215,6.6349,408300.0
2010-02-17 10:10:00,9.95,9.96,9.94,9.96,200600.0,6.6349,6.6415,6.6282,6.6415,200600.0
2010-02-17 10:15:00,9.96,9.96,9.95,9.95,44100.0,6.6415,6.6415,6.6349,6.6349,44100.0
2010-02-17 10:20:00,9.96,9.98,9.95,9.98,72900.0,6.6415,6.6549,6.6349,6.6549,72900.0
2010-02-17 10:25:00,9.97,9.98,9.96,9.98,100900.0,6.6482,6.6549,6.6415,6.6549,100900.0
2010-02-17 10:30:00,9.98,10.01,9.97,10.0,247000.0,6.6549,6.6749,6.6482,6.6682,247000.0
2010-02-17 10:35:00,10.0,10.0,9.99,10.0,129600.0,6.6682,6.6682,6.6615,6.6682,129600.0
2010-02-17 10:40:00,9.99,10.01,9.97,10.01,362100.0,6.6615,6.6749,6.6482,6.6749,362100.0
2010-02-17 10:45:00,10.01,10.02,10.0,10.01,101300.0,6.6749,6.6815,6.6682,6.6749,101300.0
2010-02-17 10:50:00,10.0,10.02,9.99,10.02,347800.0,6.6682,6.6815,6.6615,6.6815,347800.0
2010-02-17 10:55:00,10.01,10.02,10.0,10.01,128500.0,6.6749,6.6815,6.6682,6.6749,128500.0
2010-02-17 11:00:00,10.01,10.01,9.98,9.98,959400.0,6.6749,6.6749,6.6549,6.6549,959400.0
2010-02-17 11:05:00,9.97,9.99,9.97,9.98,592000.0,6.6482,6.6615,6.6482,6.6549,592000.0
2010-02-17 11:10:00,9.98,9.99,9.98,9.98,26100.0,6.6549,6.6615,6.6549,6.6549,26100.0
2010-02-17 11:15:00,9.98,10.0,9.98,10.0,166000.0,6.6549,6.6682,6.6549,6.6682,166000.0
2010-02-17 11:20:00,10.0,10.0,9.99,10.0,21400.0,6.6682,6.6682,6.6615,6.6682,21400.0
2010-02-17 11:25:00,10.0,10.0,9.98,9.99,372300.0,6.6682,6.6682,6.6549,6.6615,372300.0
2010-02-17 11:30:00,9.99,9.99,9.98,9.98,182700.0,6.6615,6.6615,6.6549,6.6549,182700.0
2010-02-17 11:35:00,9.98,9.99,9.95,9.96,385600.0,6.6549,6.6615,6.6349,6.6415,385600.0
2010-02-17 11:40:00,9.96,9.96,9.95,9.96,67400.0,6.6415,6.6415,6.6349,6.6415,67400.0
2010-02-17 11:45:00,9.95,9.96,9.95,9.95,82900.0,6.6349,6.6415,6.6349,6.6349,82900.0
2010-02-17 11:50:00,9.95,9.96,9.95,9.95,86500.0,6.6349,6.6415,6.6349,6.6349,86500.0
2010-02-17 11:55:00,9.95,9.96,9.95,9.96,54700.0,6.6349,6.6415,6.6349,6.6415,54700.0
2010-02-17 12:00:00,9.95,9.97,9.95,9.96,191600.0,6.6349,6.6482,6.6349,6.6415,191600.0
2010-02-17 12:05:00,9.97,9.99,9.96,9.98,185700.0,6.6482,6.6615,6.6415,6.6549,185700.0
2010-02-17 12:10:00,9.99,9.99,9.98,9.98,38800.0,6.6615,6.6615,6.6549,6.6549,38800.0
2010-02-17 12:15:00,9.98,9.99,9.98,9.98,9500.0,6.6549,6.6615,6.6549,6.6549,9500.0
2010-02-17 12:20:00,9.99,10.0,9.98,9.99,125000.0,6.6615,6.6682,6.6549,6.6615,125000.0
2010-02-17 12:25:00,9.99,10.0,9.99,9.99,26400.0,6.6615,6.6682,6.6615,6.6615,26400.0
2010-02-17 12:30:00,9.99,10.0,9.98,9.99,169300.0,6.6615,6.6682,6.6549,6.6615,169300.0
2010-02-17 12:35:00,9.99,9.99,9.98,9.99,13900.0,6.6615,6.6615,6.6549,6.6615,13900.0
2010-02-17 12:40:00,9.99,9.99,9.98,9.98,24800.0,6.6615,6.6615,6.6549,6.6549,24800.0
2010-02-17 12:45:00,9.98,10.0,9.98,10.0,45600.0,6.6549,6.6682,6.6549,6.6682,45600.0
2010-02-17 12:50:00,9.99,10.0,9.99,10.0,335500.0,6.6615,6.6682,6.6615,6.6682,335500.0
2010-02-17 12:55:00,10.0,10.01,9.99,9.99,126200.0,6.6682,6.6749,6.6615,6.6615,126200.0
2010-02-17 13:00:00,9.99,10.0,9.99,10.0,21700.0,6.6615,6.6682,6.6615,6.6682,21700.0
2010-02-17 13:05:00,10.0,10.03,9.99,10.03,185800.0,6.6682,6.6882,6.6615,6.6882,185800.0
2010-02-17 13:10:00,10.03,10.06,10.01,10.03,617500.0,6.6882,6.7082,6.6749,6.6882,617500.0
2010-02-17 13:15:00,10.03,10.05,10.03,10.04,144600.0,6.6882,6.7015,6.6882,6.6949,144600.0
2010-02-17 13:20:00,10.03,10.04,10.03,10.03,21200.0,6.6882,6.6949,6.6882,6.6882,21200.0
2010-02-17 13:25:00,10.03,10.04,10.02,10.03,76000.0,6.6882,6.6949,6.6815,6.6882,76000.0
2010-02-17 13:30:00,10.03,10.04,10.01,10.03,122300.0,6.6882,6.6949,6.6749,6.6882,122300.0
2010-02-17 13:35:00,10.02,10.03,10.01,10.02,134300.0,6.6815,6.6882,6.6749,6.6815,134300.0
2010-02-17 13:40:00,10.02,10.02,10.01,10.02,9600.0,6.6815,6.6815,6.6749,6.6815,9600.0
2010-02-17 13:45:00,10.02,10.02,10.01,10.02,45900.0,6.6815,6.6815,6.6749,6.6815,45900.0
2010-02-17 13:50:00,10.01,10.02,10.0,10.0,125100.0,6.6749,6.6815,6.6682,6.6682,125100.0
2010-02-17 13:55:00,10.0,10.03,10.0,10.02,318100.0,6.6682,6.6882,6.6682,6.6815,318100.0
2010-02-17 14:00:00,10.02,10.04,10.02,10.03,134200.0,6.6815,6.6949,6.6815,6.6882,134200.0
2010-02-17 14:05:00,10.03,10.04,10.03,10.03,52700.0,6.6882,6.6949,6.6882,6.6882,52700.0
2010-02-17 14:10:00,10.04,10.05,10.03,10.04,58800.0,6.6949,6.7015,6.6882,6.6949,58800.0
2010-02-17 14:15:00,10.04,10.05,10.01,10.01,270000.0,6.6949,6.7015,6.6749,6.6749,270000.0
2010-02-17 14:20:00,10.02,10.02,10.01,10.02,20000.0,6.6815,6.6815,6.6749,6.6815,20000.0
2010-02-17 14:25:00,10.01,10.02,10.01,10.02,22300.0,6.6749,6.6815,6.6749,6.6815,22300.0
2010-02-17 14:30:00,10.01,10.03,10.01,10.03,92900.0,6.6749,6.6882,6.6749,6.6882,92900.0
2010-02-17 14:35:00,10.02,10.04,10.02,10.03,110800.0,6.6815,6.6949,6.6815,6.6882,110800.0
2010-02-17 14:40:00,10.03,10.04,10.02,10.02,42500.0,6.6882,6.6949,6.6815,6.6815,42500.0
2010-02-17 14:45:00,10.03,10.03,10.02,10.03,27400.0,6.6882,6.6882,6.6815,6.6882,27400.0
2010-02-17 14:50:00,10.02,10.04,10.02,10.04,111500.0,6.6815,6.6949,6.6815,6.6949,111500.0
2010-02-17 14:55:00,10.03,10.04,10.01,10.02,511600.0,6.6882,6.6949,6.6749,6.6815,511600.0
2010-02-17 15:00:00,10.02,10.04,10.02,10.04,101400.0,6.6815,6.6949,6.6815,6.6949,101400.0
2010-02-17 15:05:00,10.04,10.04,10.03,10.03,18900.0,6.6949,6.6949,6.6882,6.6882,18900.0
2010-02-17 15:10:00,10.04,10.05,10.03,10.04,341600.0,6.6949,6.7015,6.6882,6.6949,341600.0
2010-02-17 15:15:00,10.05,10.06,10.03,10.04,359900.0,6.7015,6.7082,6.6882,6.6949,359900.0
2010-02-17 15:20:00,10.04,10.05,10.03,10.04,152500.0,6.6949,6.7015,6.6882,6.6949,152500.0
2010-02-17 15:25:00,10.04,10.04,10.03,10.03,26900.0,6.6949,6.6949,6.6882,6.6882,26900.0
2010-02-17 15:30:00,10.03,10.05,10.03,10.05,50200.0,6.6882,6.7015,6.6882,6.7015,50200.0
2010-02-17 15:35:00,10.04,10.05,10.03,10.03,78600.0,6.6949,6.7015,6.6882,6.6882,78600.0
2010-02-17 15:40:00,10.04,10.04,10.02,10.02,56000.0,6.6949,6.6949,6.6815,6.6815,56000.0
2010-02-17 15:45:00,10.03,10.03,10.02,10.02,53200.0,6.6882,6.6882,6.6815,6.6815,53200.0
2010-02-17 15:50:00,10.02,10.03,10.02,10.02,86700.0,6.6815,6.6882,6.6815,6.6815,86700.0
2010-02-17 15:55:00,10.02,10.03,10.02,10.03,261700.0,6.6815,6.6882,6.6815,6.6882,261700.0
2010-02-18 09:30:00,9.91,10.1,9.91,9.95,431600.0,6.6082,6.7349,6.6082,6.6349,431600.0
2010-02-18 09:35:00,9.95,9.97,9.95,9.97,39300.0,6.6349,6.6482,6.6349,6.6482,39300.0
2010-02-18 09:40:00,9.97,10.0,9.97,9.98,88900.0,6.6482,6.6682,6.6482,6.6549,88900.0
2010-02-18 09:45:00,9.99,9.99,9.98,9.98,110200.0,6.6615,6.6615,6.6549,6.6549,110200.0
2010-02-18 09:50:00,9.98,9.99,9.98,9.98,34100.0,6.6549,6.6615,6.6549,6.6549,34100.0
2010-02-18 09:55:00,9.98,10.01,9.98,9.98,311500.0,6.6549,6.6749,6.6549,6.6549,311500.0
2010-02-18 10:00:00,9.98,10.02,9.98,10.01,93000.0,6.6549,6.6815,6.6549,6.6749,93000.0
2010-02-18 10:05:00,10.01,10.02,10.01,10.02,30400.0,6.6749,6.6815,6.6749,6.6815,30400.0
2010-02-18 10:10:00,10.01,10.03,10.01,10.03,88100.0,6.6749,6.6882,6.6749,6.6882,88100.0
2010-02-18 10:15:00,10.03,10.04,10.0,10.0,132500.0,6.6882,6.6949,6.6682,6.6682,132500.0
2010-02-18 10:20:00,10.0,10.01,9.96,9.97,68500.0,6.6682,6.6749,6.6415,6.6482,68500.0
2010-02-18 10:25:00,9.96,9.97,9.95,9.96,97800.0,6.6415,6.6482,6.6349,6.6415,97800.0
2010-02-18 10:30:00,9.97,9.97,9.95,9.95,30400.0,6.6482,6.6482,6.6349,6.6349,30400.0
2010-02-18 10:35:00,9.96,9.99,9.95,9.99,85600.0,6.6415,6.6615,6.6349,6.6615,85600.0
2010-02-18 10:40:00,9.98,9.99,9.98,9.99,6200.0,6.6549,6.6615,6.6549,6.6615,6200.0
2010-02-18 10:45:00,9.99,9.99,9.98,9.98,24400.0,6.6615,6.6615,6.6549,6.6549,24400.0
2010-02-18 10:50:00,9.99,10.0,9.98,10.0,108700.0,6.6615,6.6682,6.6549,6.6682,108700.0
2010-02-18 10:55:00,10.0,10.0,9.99,10.0,40100.0,6.6682,6.6682,6.6615,6.6682,40100.0
2010-02-18 11:00:00,9.99,10.0,9.99,9.99,10600.0,6.6615,6.6682,6.6615,6.6615,10600.0
2010-02-18 11:05:00,10.0,10.01,9.99,10.01,100800.0,6.6682,6.6749,6.6615,6.6749,100800.0
2010-02-18 11:10:00,10.01,10.02,10.0,10.02,55300.0,6.6749,6.6815,6.6682,6.6815,55300.0
2010-02-18 11:15:00,10.02,10.02,10.0,10.0,28300.0,6.6815,6.6815,6.6682,6.6682,28300.0
2010-02-18 11:20:00,10.0,10.01,10.0,10.0,10500.0,6.6682,6.6749,6.6682,6.6682,10500.0
2010-02-18 11:25:00,10.0,10.01,10.0,10.0,22400.0,6.6682,6.6749,6.6682,6.6682,22400.0
2010-02-18 11:30:00,10.0,10.01,10.0,10.0,14500.0,6.6682,6.6749,6.6682,6.6682,14500.0
2010-02-18 11:35:00,10.0,10.01,10.0,10.0,48000.0,6.6682,6.6749,6.6682,6.6682,48000.0
2010-02-18 11:40:00,10.0,10.01,10.0,10.0,8200.0,6.6682,6.6749,6.6682,6.6682,8200.0
2010-02-18 11:45:00,10.0,10.01,10.0,10.0,25800.0,6.6682,6.6749,6.6682,6.6682,25800.0
2010-02-18 11:50:00,10.0,10.01,10.0,10.0,23800.0,6.6682,6.6749,6.6682,6.6682,23800.0
2010-02-18 11:55:00,10.01,10.01,10.0,10.0,14800.0,6.6749,6.6749,6.6682,6.6682,14800.0
2010-02-18 12:00:00,10.01,10.01,10.0,10.01,40400.0,6.6749,6.6749,6.6682,6.6749,40400.0
2010-02-18 12:05:00,10.0,10.01,10.0,10.0,47300.0,6.6682,6.6749,6.6682,6.6682,47300.0
2010-02-18 12:10:00,10.01,10.01,10.0,10.0,39900.0,6.6749,6.6749,6.6682,6.6682,39900.0
2010-02-18 12:15:00,10.0,10.02,10.0,10.01,117500.0,6.6682,6.6815,6.6682,6.6749,117500.0
2010-02-18 12:20:00,10.02,10.02,10.01,10.02,43300.0,6.6815,6.6815,6.6749,6.6815,43300.0
2010-02-18 12:25:00,10.01,10.02,10.01,10.02,41500.0,6.6749,6.6815,6.6749,6.6815,41500.0
2010-02-18 12:30:00,10.02,10.02,10.01,10.02,11500.0,6.6815,6.6815,6.6749,6.6815,11500.0
2010-02-18 12:35:00,10.01,10.02,10.01,10.02,19100.0,6.6749,6.6815,6.6749,6.6815,19100.0
2010-02-18 12:40:00,10.01,10.02,10.01,10.01,8200.0,6.6749,6.6815,6.6749,6.6749,8200.0
2010-02-18 12:45:00,10.02,10.02,10.01,10.02,22200.0,6.6815,6.6815,6.6749,6.6815,22200.0
2010-02-18 12:50:00,10.01,10.02,10.01,10.02,20900.0,6.6749,6.6815,6.6749,6.6815,20900.0
2010-02-18 12:55:00,10.02,10.02,10.01,10.02,11500.0,6.6815,6.6815,6.6749,6.6815,11500.0
2010-02-18 13:00:00,10.01,10.02,10.01,10.02,9900.0,6.6749,6.6815,6.6749,6.6815,9900.0
2010-02-18 13:05:00,10.02,10.02,10.01,10.02,4700.0,6.6815,6.6815,6.6749,6.6815,4700.0
2010-02-18 13:10:00,10.01,10.02,10.01,10.02,9000.0,6.6749,6.6815,6.6749,6.6815,9000.0
2010-02-18 13:15:00,10.01,10.02,10.01,10.02,10300.0,6.6749,6.6815,6.6749,6.6815,10300.0
2010-02-18 13:20:00,10.01,10.02,10.0,10.01,45600.0,6.6749,6.6815,6.6682,6.6749,45600.0
2010-02-18 13:25:00,10.01,10.01,9.98,9.99,38300.0,6.6749,6.6749,6.6549,6.6615,38300.0
2010-02-18 13:30:00,9.99,9.99,9.98,9.99,22500.0,6.6615,6.6615,6.6549,6.6615,22500.0
2010-02-18 13:35:00,9.99,9.99,9.98,9.99,18500.0,6.6615,6.6615,6.6549,6.6615,18500.0
2010-02-18 13:40:00,9.98,9.99,9.98,9.99,32000.0,6.6549,6.6615,6.6549,6.6615,32000.0
2010-02-18 13:45:00,9.99,9.99,9.98,9.99,16500.0,6.6615,6.6615,6.6549,6.6615,16500.0
2010-02-18 13:50:00,9.98,9.99,9.98,9.99,22300.0,6.6549,6.6615,6.6549,6.6615,22300.0
2010-02-18 13:55:00,9.98,10.0,9.98,9.99,95100.0,6.6549,6.6682,6.6549,6.6615,95100.0
2010-02-18 14:00:00,10.0,10.0,9.99,10.0,8600.0,6.6682,6.6682,6.6615,6.6682,8600.0
2010-02-18 14:05:00,9.99,10.0,9.99,10.0,18300.0,6.6615,6.6682,6.6615,6.6682,18300.0
2010-02-18 14:10:00,9.99,10.0,9.99,10.0,11900.0,6.6615,6.6682,6.6615,6.6682,11900.0
2010-02-18 14:15:00,10.0,10.01,9.99,10.0,44500.0,6.6682,6.6749,6.6615,6.6682,44500.0
2010-02-18 14:20:00,10.01,10.02,9.99,10.02,248500.0,6.6749,6.6815,6.6615,6.6815,248500.0
2010-02-18 14:25:00,10.01,10.02,10.01,10.02,17700.0,6.6749,6.6815,6.6749,6.6815,17700.0
2010-02-18 14:30:00,10.02,10.02,10.01,10.02,31800.0,6.6815,6.6815,6.6749,6.6815,31800.0
2010-02-18 14:35:00,10.02,10.03,10.01,10.03,21500.0,6.6815,6.6882,6.6749,6.6882,21500.0
2010-02-18 14:40:00,10.03,10.05,10.02,10.05,76100.0,6.6882,6.7015,6.6815,6.7015,76100.0
2010-02-18 14:45:00,10.04,10.05,10.04,10.05,14300.0,6.6949,6.7015,6.6949,6.7015,14300.0
2010-02-18 14:50:00,10.05,10.05,10.04,10.05,19600.0,6.7015,6.7015,6.6949,6.7015,19600.0
2010-02-18 14:55:00,10.04,10.05,10.04,10.05,22100.0,6.6949,6.7015,6.6949,6.7015,22100.0
2010-02-18 15:00:00,10.04,10.05,10.04,10.05,14200.0,6.6949,6.7015,6.6949,6.7015,14200.0
2010-02-18 15:05:00,10.05,10.05,10.04,10.05,41700.0,6.7015,6.7015,6.6949,6.7015,41700.0
2010-02-18 15:10:00,10.04,10.05,10.04,10.05,52600.0,6.6949,6.7015,6.6949,6.7015,52600.0
2010-02-18 15:15:00,10.04,10.05,10.04,10.04,47300.0,6.6949,6.7015,6.6949,6.6949,47300.0
2010-02-18 15:20:00,10.05,10.05,10.04,10.04,46300.0,6.7015,6.7015,6.6949,6.6949,46300.0
2010-02-18 15:25:00,10.04,10.05,10.04,10.04,46900.0,6.6949,6.7015,6.6949,6.6949,46900.0
2010-02-18 15:30:00,10.04,10.05,10.02,10.04,303400.0,6.6949,6.7015,6.6815,6.6949,303400.0
2010-02-18 15:35:00,10.05,10.07,10.04,10.04,261600.0,6.7015,6.7149,6.6949,6.6949,261600.0
2010-02-18 15:40:00,10.05,10.05,10.04,10.04,45200.0,6.7015,6.7015,6.6949,6.6949,45200.0
2010-02-18 15:45:00,10.05,10.05,10.04,10.05,56700.0,6.7015,6.7015,6.6949,6.7015,56700.0
2010-02-18 15:50:00,10.05,10.05,10.04,10.05,80500.0,6.7015,6.7015,6.6949,6.7015,80500.0
2010-02-18 15:55:00,10.05,10.06,10.04,10.06,246200.0,6.7015,6.7082,6.6949,6.7082,246200.0
2010-02-19 09:30:00,10.05,10.06,10.02,10.03,312500.0,6.7015,6.7082,6.6815,6.6882,312500.0
2010-02-19 09:35:00,10.04,10.06,10.03,10.06,82300.0,6.6949,6.7082,6.6882,6.7082,82300.0
2010-02-19 09:40:00,10.05,10.06,10.04,10.05,37600.0,6.7015,6.7082,6.6949,6.7015,37600.0
2010-02-19 09:45:00,10.05,10.05,10.01,10.01,95400.0,6.7015,6.7015,6.6749,6.6749,95400.0
2010-02-19 09:50:00,10.02,10.02,9.98,10.0,116900.0,6.6815,6.6815,6.6549,6.6682,116900.0
2010-02-19 09:55:00,10.0,10.01,9.96,9.96,94100.0,6.6682,6.6749,6.6415,6.6415,94100.0
2010-02-19 10:00:00,9.96,9.98,9.96,9.96,212200.0,6.6415,6.6549,6.6415,6.6415,212200.0
2010-02-19 10:05:00,9.97,9.97,9.96,9.97,77700.0,6.6482,6.6482,6.6415,6.6482,77700.0
2010-02-19 10:10:00,9.97,9.97,9.96,9.97,80700.0,6.6482,6.6482,6.6415,6.6482,80700.0
2010-02-19 10:15:00,9.96,9.97,9.93,9.94,170100.0,6.6415,6.6482,6.6215,6.6282,170100.0
2010-02-19 10:20:00,9.94,9.98,9.94,9.97,137300.0,6.6282,6.6549,6.6282,6.6482,137300.0
2010-02-19 10:25:00,9.96,9.97,9.96,9.96,97700.0,6.6415,6.6482,6.6415,6.6415,97700.0
2010-02-19 10:30:00,9.96,9.96,9.94,9.94,100500.0,6.6415,6.6415,6.6282,6.6282,100500.0
2010-02-19 10:35:00,9.94,9.95,9.93,9.93,43500.0,6.6282,6.6349,6.6215,6.6215,43500.0
2010-02-19 10:40:00,9.94,9.94,9.92,9.92,67100.0,6.6282,6.6282,6.6148,6.6148,67100.0
2010-02-19 10:45:00,9.93,9.93,9.92,9.92,37000.0,6.6215,6.6215,6.6148,6.6148,37000.0
2010-02-19 10:50:00,9.92,9.95,9.92,9.95,413600.0,6.6148,6.6349,6.6148,6.6349,413600.0
2010-02-19 10:55:00,9.94,9.97,9.94,9.97,88900.0,6.6282,6.6482,6.6282,6.6482,88900.0
2010-02-19 11:00:00,9.96,9.98,9.96,9.98,55900.0,6.6415,6.6549,6.6415,6.6549,55900.0
2010-02-19 11:05:00,9.97,9.98,9.97,9.98,15700.0,6.6482,6.6549,6.6482,6.6549,15700.0
2010-02-19 11:10:00,9.97,9.98,9.97,9.98,29700.0,6.6482,6.6549,6.6482,6.6549,29700.0
2010-02-19 11:15:00,9.98,10.0,9.98,10.0,167100.0,6.6549,6.6682,6.6549,6.6682,167100.0
2010-02-19 11:20:00,9.99,10.01,9.99,10.0,53300.0,6.6615,6.6749,6.6615,6.6682,53300.0
2010-02-19 11:25:00,10.0,10.01,9.98,9.98,54500.0,6.6682,6.6749,6.6549,6.6549,54500.0
2010-02-19 11:30:00,9.98,9.99,9.98,9.98,25500.0,6.6549,6.6615,6.6549,6.6549,25500.0
2010-02-19 11:35:00,9.99,10.01,9.98,10.01,105000.0,6.6615,6.6749,6.6549,6.6749,105000.0
2010-02-19 11:40:00,10.0,10.02,10.0,10.02,33000.0,6.6682,6.6815,6.6682,6.6815,33000.0
2010-02-19 11:45:00,10.02,10.04,10.01,10.04,117100.0,6.6815,6.6949,6.6749,6.6949,117100.0
2010-02-19 11:50:00,10.04,10.05,10.03,10.04,104700.0,6.6949,6.7015,6.6882,6.6949,104700.0
2010-02-19 11:55:00,10.05,10.05,10.03,10.04,179500.0,6.7015,6.7015,6.6882,6.6949,179500.0
2010-02-19 12:00:00,10.03,10.04,10.03,10.04,15700.0,6.6882,6.6949,6.6882,6.6949,15700.0
2010-02-19 12:05:00,10.04,10.05,10.03,10.05,91900.0,6.6949,6.7015,6.6882,6.7015,91900.0
2010-02-19 12:10:00,10.05,10.06,10.04,10.06,80600.0,6.7015,6.7082,6.6949,6.7082,80600.0
2010-02-19 12:15:00,10.06,10.07,10.05,10.07,76900.0,6.7082,6.7149,6.7015,6.7149,76900.0
2010-02-19 12:20:00,10.07,10.08,10.06,10.08,121300.0,6.7149,6.7215,6.7082,6.7215,121300.0
2010-02-19 12:25:00,10.08,10.08,10.07,10.08,39000.0,6.7215,6.7215,6.7149,6.7215,39000.0
2010-02-19 12:30:00,10.08,10.09,10.07,10.07,130000.0,6.7215,6.7282,6.7149,6.7149,130000.0
2010-02-19 12:35:00,10.07,10.08,10.07,10.07,36800.0,6.7149,6.7215,6.7149,6.7149,36800.0
2010-02-19 12:40:00,10.08,10.08,10.07,10.07,28600.0,6.7215,6.7215,6.7149,6.7149,28600.0
2010-02-19 12:45:00,10.07,10.08,10.05,10.06,256600.0,6.7149,6.7215,6.7015,6.7082,256600.0
2010-02-19 12:50:00,10.07,10.07,10.05,10.06,63000.0,6.7149,6.7149,6.7015,6.7082,63000.0
2010-02-19 12:55:00,10.05,10.07,10.03,10.03,176300.0,6.7015,6.7149,6.6882,6.6882,176300.0
2010-02-19 13:00:00,10.03,10.04,10.02,10.03,143500.0,6.6882,6.6949,6.6815,6.6882,143500.0
2010-02-19 13:05:00,10.03,10.03,10.02,10.03,35300.0,6.6882,6.6882,6.6815,6.6882,35300.0
2010-02-19 13:10:00,10.03,10.03,10.02,10.03,20400.0,6.6882,6.6882,6.6815,6.6882,20400.0
2010-02-19 13:15:00,10.03,10.04,10.02,10.03,58100.0,6.6882,6.6949,6.6815,6.6882,58100.0
2010-02-19 13:20:00,10.03,10.04,10.03,10.04,21500.0,6.6882,6.6949,6.6882,6.6949,21500.0
2010-02-19 13:25:00,10.03,10.04,9.99,10.0,180900.0,6.6882,6.6949,6.6615,6.6682,180900.0
2010-02-19 13:30:00,9.99,10.02,9.99,10.02,57300.0,6.6615,6.6815,6.6615,6.6815,57300.0
2010-02-19 13:35:00,10.01,10.03,10.01,10.03,27500.0,6.6749,6.6882,6.6749,6.6882,27500.0
2010-02-19 13:40:00,10.03,10.04,10.02,10.03,27900.0,6.6882,6.6949,6.6815,6.6882,27900.0
2010-02-19 13:45:00,10.03,10.04,10.03,10.04,28900.0,6.6882,6.6949,6.6882,6.6949,28900.0
2010-02-19 13:50:00,10.03,10.04,10.01,10.03,141000.0,6.6882,6.6949,6.6749,6.6882,141000.0
2010-02-19 13:55:00,10.03,10.04,10.03,10.03,26700.0,6.6882,6.6949,6.6882,6.6882,26700.0
2010-02-19 14:00:00,10.03,10.04,10.02,10.03,53900.0,6.6882,6.6949,6.6815,6.6882,53900.0
2010-02-19 14:05:00,10.02,10.03,10.01,10.01,36800.0,6.6815,6.6882,6.6749,6.6749,36800.0
2010-02-19 14:10:00,10.01,10.02,10.01,10.01,36300.0,6.6749,6.6815,6.6749,6.6749,36300.0
2010-02-19 14:15:00,10.02,10.02,10.01,10.02,54800.0,6.6815,6.6815,6.6749,6.6815,54800.0
2010-02-19 14:20:00,10.01,10.03,10.01,10.02,40900.0,6.6749,6.6882,6.6749,6.6815,40900.0
2010-02-19 14:25:00,10.03,10.03,10.02,10.03,37700.0,6.6882,6.6882,6.6815,6.6882,37700.0
2010-02-19 14:30:00,10.03,10.04,10.02,10.04,45100.0,6.6882,6.6949,6.6815,6.6949,45100.0
2010-02-19 14:35:00,10.03,10.04,10.03,10.03,32800.0,6.6882,6.6949,6.6882,6.6882,32800.0
2010-02-19 14:40:00,10.04,10.04,10.02,10.03,102200.0,6.6949,6.6949,6.6815,6.6882,102200.0
2010-02-19 14:45:00,10.02,10.03,10.02,10.03,14500.0,6.6815,6.6882,6.6815,6.6882,14500.0
2010-02-19 14:50:00,10.02,10.03,10.02,10.03,42500.0,6.6815,6.6882,6.6815,6.6882,42500.0
2010-02-19 14:55:00,10.03,10.03,10.02,10.03,28400.0,6.6882,6.6882,6.6815,6.6882,28400.0
2010-02-19 15:00:00,10.02,10.03,10.02,10.02,39300.0,6.6815,6.6882,6.6815,6.6815,39300.0
2010-02-19 15:05:00,10.02,10.03,10.02,10.03,30200.0,6.6815,6.6882,6.6815,6.6882,30200.0
2010-02-19 15:10:00,10.03,10.03,10.0,10.0,124400.0,6.6882,6.6882,6.6682,6.6682,124400.0
2010-02-19 15:15:00,10.0,10.01,9.99,9.99,179800.0,6.6682,6.6749,6.6615,6.6615,179800.0
2010-02-19 15:20:00,9.99,10.0,9.97,9.97,88200.0,6.6615,6.6682,6.6482,6.6482,88200.0
2010-02-19 15:25:00,9.98,9.99,9.96,9.96,492200.0,6.6549,6.6615,6.6415,6.6415,492200.0
2010-02-19 15:30:00,9.97,9.99,9.96,9.99,783900.0,6.6482,6.6615,6.6415,6.6615,783900.0
2010-02-19 15:35:00,9.99,10.0,9.98,10.0,39600.0,6.6615,6.6682,6.6549,6.6682,39600.0
2010-02-19 15:40:00,9.99,10.02,9.99,10.02,61900.0,6.6615,6.6815,6.6615,6.6815,61900.0
2010-02-19 15:45:00,10.02,10.02,10.01,10.02,58400.0,6.6815,6.6815,6.6749,6.6815,58400.0
2010-02-19 15:50:00,10.02,10.02,10.01,10.02,100500.0,6.6815,6.6815,6.6749,6.6815,100500.0
2010-02-19 15:55:00,10.02,10.02,10.0,10.01,216700.0,6.6815,6.6815,6.6682,6.6749,216700.0
2010-02-22 09:30:00,10.03,10.06,9.98,10.05,344100.0,6.6882,6.7082,6.6549,6.7015,344100.0
2010-02-22 09:35:00,10.05,10.09,10.05,10.07,312200.0,6.7015,6.7282,6.7015,6.7149,312200.0
2010-02-22 09:40:00,10.07,10.07,10.04,10.06,335100.0,6.7149,6.7149,6.6949,6.7082,335100.0
2010-02-22 09:45:00,10.06,10.08,10.05,10.07,176300.0,6.7082,6.7215,6.7015,6.7149,176300.0
2010-02-22 09:50:00,10.06,10.07,10.03,10.04,214900.0,6.7082,6.7149,6.6882,6.6949,214900.0
2010-02-22 09:55:00,10.03,10.06,10.03,10.05,60700.0,6.6882,6.7082,6.6882,6.7015,60700.0
2010-02-22 10:00:00,10.05,10.06,10.03,10.04,287000.0,6.7015,6.7082,6.6882,6.6949,287000.0
2010-02-22 10:05:00,10.04,10.05,10.03,10.03,71600.0,6.6949,6.7015,6.6882,6.6882,71600.0
2010-02-22 10:10:00,10.03,10.06,10.02,10.06,199100.0,6.6882,6.7082,6.6815,6.7082,199100.0
2010-02-22 10:15:00,10.05,10.07,10.05,10.06,105600.0,6.7015,6.7149,6.7015,6.7082,105600.0
2010-02-22 10:20:00,10.07,10.07,10.05,10.06,68700.0,6.7149,6.7149,6.7015,6.7082,68700.0
2010-02-22 10:25:00,10.05,10.06,10.04,10.04,72000.0,6.7015,6.7082,6.6949,6.6949,72000.0
2010-02-22 10:30:00,10.05,10.06,10.04,10.05,116500.0,6.7015,6.7082,6.6949,6.7015,116500.0
2010-02-22 10:35:00,10.05,10.05,10.04,10.05,40800.0,6.7015,6.7015,6.6949,6.7015,40800.0
2010-02-22 10:40:00,10.05,10.05,10.04,10.05,97600.0,6.7015,6.7015,6.6949,6.7015,97600.0
2010-02-22 10:45:00,10.04,10.05,10.04,10.05,48400.0,6.6949,6.7015,6.6949,6.7015,48400.0
2010-02-22 10:50:00,10.05,10.05,10.04,10.05,291500.0,6.7015,6.7015,6.6949,6.7015,291500.0
2010-02-22 10:55:00,10.05,10.07,10.04,10.06,413500.0,6.7015,6.7149,6.6949,6.7082,413500.0
2010-02-22 11:00:00,10.05,10.07,10.05,10.07,107800.0,6.7015,6.7149,6.7015,6.7149,107800.0
2010-02-22 11:05:00,10.06,10.08,10.06,10.08,88000.0,6.7082,6.7215,6.7082,6.7215,88000.0
2010-02-22 11:10:00,10.07,10.08,10.06,10.07,180100.0,6.7149,6.7215,6.7082,6.7149,180100.0
2010-02-22 11:15:00,10.07,10.09,10.07,10.08,72900.0,6.7149,6.7282,6.7149,6.7215,72900.0
2010-02-22 11:20:00,10.09,10.09,10.07,10.08,228600.0,6.7282,6.7282,6.7149,6.7215,228600.0
2010-02-22 11:25:00,10.08,10.09,10.07,10.07,143400.0,6.7215,6.7282,6.7149,6.7149,143400.0
2010-02-22 11:30:00,10.07,10.08,10.05,10.05,52000.0,6.7149,6.7215,6.7015,6.7015,52000.0
2010-02-22 11:35:00,10.06,10.06,10.04,10.04,46400.0,6.7082,6.7082,6.6949,6.6949,46400.0
2010-02-22 11:40:00,10.04,10.05,10.04,10.04,16000.0,6.6949,6.7015,6.6949,6.6949,16000.0
2010-02-22 11:45:00,10.05,10.05,10.03,10.03,72800.0,6.7015,6.7015,6.6882,6.6882,72800.0
2010-02-22 11:50:00,10.03,10.04,10.03,10.04,11900.0,6.6882,6.6949,6.6882,6.6949,11900.0
2010-02-22 11:55:00,10.03,10.06,10.03,10.05,185600.0,6.6882,6.7082,6.6882,6.7015,185600.0
2010-02-22 12:00:00,10.05,10.06,10.05,10.05,12300.0,6.7015,6.7082,6.7015,6.7015,12300.0
2010-02-22 12:05:00,10.05,10.06,10.05,10.05,44000.0,6.7015,6.7082,6.7015,6.7015,44000.0
2010-02-22 12:10:00,10.05,10.06,10.05,10.05,25100.0,6.7015,6.7082,6.7015,6.7015,25100.0
2010-02-22 12:15:00,10.05,10.06,10.04,10.05,151500.0,6.7015,6.7082,6.6949,6.7015,151500.0
2010-02-22 12:20:00,10.05,10.06,10.05,10.05,15100.0,6.7015,6.7082,6.7015,6.7015,15100.0
2010-02-22 12:25:00,10.05,10.06,10.05,10.05,63600.0,6.7015,6.7082,6.7015,6.7015,63600.0
2010-02-22 12:30:00,10.06,10.06,10.05,10.05,29300.0,6.7082,6.7082,6.7015,6.7015,29300.0
2010-02-22 12:35:00,10.06,10.09,10.05,10.07,219900.0,6.7082,6.7282,6.7015,6.7149,219900.0
2010-02-22 12:40:00,10.08,10.09,10.08,10.09,103200.0,6.7215,6.7282,6.7215,6.7282,103200.0
2010-02-22 12:45:00,10.09,10.09,10.08,10.09,88400.0,6.7282,6.7282,6.7215,6.7282,88400.0
2010-02-22 12:50:00,10.09,10.09,10.08,10.08,230900.0,6.7282,6.7282,6.7215,6.7215,230900.0
2010-02-22 12:55:00,10.08,10.09,10.08,10.08,135900.0,6.7215,6.7282,6.7215,6.7215,135900.0
2010-02-22 13:00:00,10.08,10.09,10.07,10.07,107700.0,6.7215,6.7282,6.7149,6.7149,107700.0
2010-02-22 13:05:00,10.07,10.07,10.05,10.05,53700.0,6.7149,6.7149,6.7015,6.7015,53700.0
2010-02-22 13:10:00,10.05,10.06,10.05,10.05,14400.0,6.7015,6.7082,6.7015,6.7015,14400.0
2010-02-22 13:15:00,10.06,10.06,10.03,10.03,201200.0,6.7082,6.7082,6.6882,6.6882,201200.0
2010-02-22 13:20:00,10.03,10.06,10.03,10.05,192600.0,6.6882,6.7082,6.6882,6.7015,192600.0
2010-02-22 13:25:00,10.05,10.06,10.05,10.06,17900.0,6.7015,6.7082,6.7015,6.7082,17900.0
2010-02-22 13:30:00,10.06,10.06,10.05,10.05,22300.0,6.7082,6.7082,6.7015,6.7015,22300.0
2010-02-22 13:35:00,10.05,10.06,10.05,10.05,26400.0,6.7015,6.7082,6.7015,6.7015,26400.0
2010-02-22 13:40:00,10.05,10.06,10.04,10.04,73800.0,6.7015,6.7082,6.6949,6.6949,73800.0
2010-02-22 13:45:00,10.05,10.05,10.04,10.05,96100.0,6.7015,6.7015,6.6949,6.7015,96100.0
2010-02-22 13:50:00,10.05,10.06,10.05,10.05,15900.0,6.7015,6.7082,6.7015,6.7015,15900.0
2010-02-22 13:55:00,10.05,10.06,10.05,10.06,30400.0,6.7015,6.7082,6.7015,6.7082,30400.0
2010-02-22 14:00:00,10.06,10.06,10.05,10.06,16200.0,6.7082,6.7082,6.7015,6.7082,16200.0
2010-02-22 14:05:00,10.05,10.06,10.05,10.05,23700.0,6.7015,6.7082,6.7015,6.7015,23700.0
2010-02-22 14:10:00,10.06,10.06,10.04,10.04,126500.0,6.7082,6.7082,6.6949,6.6949,126500.0
2010-02-22 14:15:00,10.04,10.05,10.04,10.04,66900.0,6.6949,6.7015,6.6949,6.6949,66900.0
2010-02-22 14:20:00,10.04,10.06,10.04,10.05,127000.0,6.6949,6.7082,6.6949,6.7015,127000.0
2010-02-22 14:25:00,10.05,10.06,10.05,10.05,21000.0,6.7015,6.7082,6.7015,6.7015,21000.0
2010-02-22 14:30:00,10.06,10.06,10.04,10.04,106000.0,6.7082,6.7082,6.6949,6.6949,106000.0
2010-02-22 14:35:00,10.05,10.05,10.04,10.04,25300.0,6.7015,6.7015,6.6949,6.6949,25300.0
2010-02-22 14:40:00,10.04,10.05,10.04,10.05,71200.0,6.6949,6.7015,6.6949,6.7015,71200.0
2010-02-22 14:45:00,10.04,10.05,10.04,10.04,18100.0,6.6949,6.7015,6.6949,6.6949,18100.0
2010-02-22 14:50:00,10.04,10.05,10.04,10.04,34600.0,6.6949,6.7015,6.6949,6.6949,34600.0
2010-02-22 14:55:00,10.05,10.05,10.03,10.03,120300.0,6.7015,6.7015,6.6882,6.6882,120300.0
2010-02-22 15:00:00,10.03,10.04,10.03,10.03,19700.0,6.6882,6.6949,6.6882,6.6882,19700.0
2010-02-22 15:05:00,10.03,10.04,10.03,10.03,21000.0,6.6882,6.6949,6.6882,6.6882,21000.0
2010-02-22 15:10:00,10.03,10.04,10.03,10.04,40200.0,6.6882,6.6949,6.6882,6.6949,40200.0
2010-02-22 15:15:00,10.04,10.05,10.03,10.05,57900.0,6.6949,6.7015,6.6882,6.7015,57900.0
2010-02-22 15:20:00,10.05,10.05,10.04,10.04,26600.0,6.7015,6.7015,6.6949,6.6949,26600.0
2010-02-22 15:25:00,10.04,10.05,10.03,10.03,94300.0,6.6949,6.7015,6.6882,6.6882,94300.0
2010-02-22 15:30:00,10.04,10.04,10.03,10.03,36100.0,6.6949,6.6949,6.6882,6.6882,36100.0
2010-02-22 15:35:00,10.04,10.04,10.03,10.04,19800.0,6.6949,6.6949,6.6882,6.6949,19800.0
2010-02-22 15:40:00,10.04,10.04,10.01,10.01,123900.0,6.6949,6.6949,6.6749,6.6749,123900.0
2010-02-22 15:45:00,10.01,10.02,10.0,10.01,40800.0,6.6749,6.6815,6.6682,6.6749,40800.0
2010-02-22 15:50:00,10.01,10.01,10.0,10.0,177400.0,6.6749,6.6749,6.6682,6.6682,177400.0
2010-02-22 15:55:00,10.01,10.01,10.0,10.01,190000.0,6.6749,6.6749,6.6682,6.6749,190000.0
2010-02-23 09:30:00,10.03,10.03,9.9,10.0,909900.0,6.6882,6.6882,6.6015,6.6682,909900.0
2010-02-23 09:35:00,9.99,10.0,9.95,9.95,287600.0,6.6615,6.6682,6.6349,6.6349,287600.0
2010-02-23 09:40:00,9.96,10.01,9.93,10.0,543900.0,6.6415,6.6749,6.6215,6.6682,543900.0
2010-02-23 09:45:00,10.0,10.03,10.0,10.01,369900.0,6.6682,6.6882,6.6682,6.6749,369900.0
2010-02-23 09:50:00,10.01,10.03,10.0,10.0,513600.0,6.6749,6.6882,6.6682,6.6682,513600.0
2010-02-23 09:55:00,10.01,10.02,10.0,10.0,325800.0,6.6749,6.6815,6.6682,6.6682,325800.0
2010-02-23 10:00:00,10.01,10.01,9.95,9.96,418500.0,6.6749,6.6749,6.6349,6.6415,418500.0
2010-02-23 10:05:00,9.97,9.98,9.95,9.97,766800.0,6.6482,6.6549,6.6349,6.6482,766800.0
2010-02-23 10:10:00,9.96,9.97,9.9,9.9,507400.0,6.6415,6.6482,6.6015,6.6015,507400.0
2010-02-23 10:15:00,9.9,9.91,9.88,9.91,241200.0,6.6015,6.6082,6.5882,6.6082,241200.0
2010-02-23 10:20:00,9.9,9.91,9.89,9.9,346100.0,6.6015,6.6082,6.5948,6.6015,346100.0
2010-02-23 10:25:00,9.91,9.92,9.89,9.9,254500.0,6.6082,6.6148,6.5948,6.6015,254500.0
2010-02-23 10:30:00,9.89,9.9,9.87,9.88,533300.0,6.5948,6.6015,6.5815,6.5882,533300.0
2010-02-23 10:35:00,9.89,9.89,9.87,9.89,143100.0,6.5948,6.5948,6.5815,6.5948,143100.0
2010-02-23 10:40:00,9.89,9.92,9.89,9.91,272800.0,6.5948,6.6148,6.5948,6.6082,272800.0
2010-02-23 10:45:00,9.92,9.94,9.91,9.94,318000.0,6.6148,6.6282,6.6082,6.6282,318000.0
2010-02-23 10:50:00,9.94,9.94,9.93,9.93,205400.0,6.6282,6.6282,6.6215,6.6215,205400.0
2010-02-23 10:55:00,9.92,9.95,9.92,9.94,254100.0,6.6148,6.6349,6.6148,6.6282,254100.0
2010-02-23 11:00:00,9.94,9.95,9.93,9.94,248800.0,6.6282,6.6349,6.6215,6.6282,248800.0
2010-02-23 11:05:00,9.93,9.94,9.91,9.91,68000.0,6.6215,6.6282,6.6082,6.6082,68000.0
2010-02-23 11:10:00,9.92,9.92,9.91,9.91,28000.0,6.6148,6.6148,6.6082,6.6082,28000.0
2010-02-23 11:15:00,9.91,9.92,9.9,9.91,131900.0,6.6082,6.6148,6.6015,6.6082,131900.0
2010-02-23 11:20:00,9.91,9.93,9.9,9.92,107000.0,6.6082,6.6215,6.6015,6.6148,107000.0
2010-02-23 11:25:00,9.92,9.93,9.91,9.93,133200.0,6.6148,6.6215,6.6082,6.6215,133200.0
2010-02-23 11:30:00,9.92,9.93,9.91,9.92,70400.0,6.6148,6.6215,6.6082,6.6148,70400.0
2010-02-23 11:35:00,9.92,9.93,9.91,9.93,116700.0,6.6148,6.6215,6.6082,6.6215,116700.0
2010-02-23 11:40:00,9.92,9.93,9.91,9.91,101400.0,6.6148,6.6215,6.6082,6.6082,101400.0
2010-02-23 11:45:00,9.92,9.92,9.91,9.92,11100.0,6.6148,6.6148,6.6082,6.6148,11100.0
2010-02-23 11:50:00,9.92,9.92,9.91,9.91,40100.0,6.6148,6.6148,6.6082,6.6082,40100.0
2010-02-23 11:55:00,9.92,9.94,9.91,9.92,354700.0,6.6148,6.6282,6.6082,6.6148,354700.0
2010-02-23 12:00:00,9.92,9.93,9.91,9.92,63100.0,6.6148,6.6215,6.6082,6.6148,63100.0
2010-02-23 12:05:00,9.92,9.93,9.91,9.92,177300.0,6.6148,6.6215,6.6082,6.6148,177300.0
2010-02-23 12:10:00,9.92,9.93,9.89,9.9,130700.0,6.6148,6.6215,6.5948,6.6015,130700.0
2010-02-23 12:15:00,9.9,9.91,9.9,9.9,57000.0,6.6015,6.6082,6.6015,6.6015,57000.0
2010-02-23 12:20:00,9.91,9.91,9.87,9.88,123600.0,6.6082,6.6082,6.5815,6.5882,123600.0
2010-02-23 12:25:00,9.87,9.88,9.85,9.85,171000.0,6.5815,6.5882,6.5682,6.5682,171000.0
2010-02-23 12:30:00,9.85,9.86,9.85,9.86,301200.0,6.5682,6.5748,6.5682,6.5748,301200.0
2010-02-23 12:35:00,9.85,9.87,9.85,9.87,213800.0,6.5682,6.5815,6.5682,6.5815,213800.0
2010-02-23 12:40:00,9.87,9.88,9.85,9.87,93700.0,6.5815,6.5882,6.5682,6.5815,93700.0
2010-02-23 12:45:00,9.86,9.88,9.86,9.88,62600.0,6.5748,6.5882,6.5748,6.5882,62600.0
2010-02-23 12:50:00,9.87,9.88,9.87,9.87,98900.0,6.5815,6.5882,6.5815,6.5815,98900.0
2010-02-23 12:55:00,9.88,9.88,9.87,9.88,91500.0,6.5882,6.5882,6.5815,6.5882,91500.0
2010-02-23 13:00:00,9.87,9.88,9.86,9.87,150600.0,6.5815,6.5882,6.5748,6.5815,150600.0
2010-02-23 13:05:00,9.86,9.87,9.85,9.85,176100.0,6.5748,6.5815,6.5682,6.5682,176100.0
2010-02-23 13:10:00,9.85,9.86,9.85,9.85,29700.0,6.5682,6.5748,6.5682,6.5682,29700.0
2010-02-23 13:15:00,9.85,9.86,9.84,9.85,537300.0,6.5682,6.5748,6.5615,6.5682,537300.0
2010-02-23 13:20:00,9.85,9.85,9.83,9.83,154000.0,6.5682,6.5682,6.5548,6.5548,154000.0
2010-02-23 13:25:00,9.84,9.86,9.84,9.85,263000.0,6.5615,6.5748,6.5615,6.5682,263000.0
2010-02-23 13:30:00,9.85,9.86,9.85,9.86,51500.0,6.5682,6.5748,6.5682,6.5748,51500.0
2010-02-23 13:35:00,9.85,9.86,9.85,9.85,22500.0,6.5682,6.5748,6.5682,6.5682,22500.0
2010-02-23 13:40:00,9.86,9.86,9.85,9.85,151000.0,6.5748,6.5748,6.5682,6.5682,151000.0
2010-02-23 13:45:00,9.85,9.86,9.84,9.85,242000.0,6.5682,6.5748,6.5615,6.5682,242000.0
2010-02-23 13:50:00,9.85,9.86,9.83,9.83,124500.0,6.5682,6.5748,6.5548,6.5548,124500.0
2010-02-23 13:55:00,9.83,9.84,9.83,9.84,47000.0,6.5548,6.5615,6.5548,6.5615,47000.0
2010-02-23 14:00:00,9.84,9.84,9.8,9.81,481900.0,6.5615,6.5615,6.5348,6.5415,481900.0
2010-02-23 14:05:00,9.81,9.82,9.8,9.82,169400.0,6.5415,6.5482,6.5348,6.5482,169400.0
2010-02-23 14:10:00,9.81,9.83,9.8,9.82,242400.0,6.5415,6.5548,6.5348,6.5482,242400.0
2010-02-23 14:15:00,9.82,9.84,9.81,9.82,322500.0,6.5482,6.5615,6.5415,6.5482,322500.0
2010-02-23 14:20:00,9.82,9.82,9.77,9.79,420200.0,6.5482,6.5482,6.5148,6.5282,420200.0
2010-02-23 14:25:00,9.79,9.81,9.79,9.8,52100.0,6.5282,6.5415,6.5282,6.5348,52100.0
2010-02-23 14:30:00,9.81,9.82,9.8,9.81,182600.0,6.5415,6.5482,6.5348,6.5415,182600.0
2010-02-23 14:35:00,9.82,9.85,9.81,9.84,506200.0,6.5482,6.5682,6.5415,6.5615,506200.0
2010-02-23 14:40:00,9.83,9.85,9.83,9.84,271600.0,6.5548,6.5682,6.5548,6.5615,271600.0
2010-02-23 14:45:00,9.85,9.86,9.83,9.86,217100.0,6.5682,6.5748,6.5548,6.5748,217100.0
2010-02-23 14:50:00,9.85,9.87,9.84,9.86,475600.0,6.5682,6.5815,6.5615,6.5748,475600.0
2010-02-23 14:55:00,9.86,9.86,9.84,9.84,71100.0,6.5748,6.5748,6.5615,6.5615,71100.0
2010-02-23 15:00:00,9.84,9.85,9.84,9.85,53200.0,6.5615,6.5682,6.5615,6.5682,53200.0
2010-02-23 15:05:00,9.85,9.85,9.84,9.85,52500.0,6.5682,6.5682,6.5615,6.5682,52500.0
2010-02-23 15:10:00,9.85,9.86,9.84,9.85,190800.0,6.5682,6.5748,6.5615,6.5682,190800.0
2010-02-23 15:15:00,9.86,9.86,9.85,9.85,79400.0,6.5748,6.5748,6.5682,6.5682,79400.0
2010-02-23 15:20:00,9.85,9.86,9.84,9.84,70200.0,6.5682,6.5748,6.5615,6.5615,70200.0
2010-02-23 15:25:00,9.85,9.86,9.84,9.86,173000.0,6.5682,6.5748,6.5615,6.5748,173000.0
2010-02-23 15:30:00,9.85,9.86,9.84,9.84,114800.0,6.5682,6.5748,6.5615,6.5615,114800.0
2010-02-23 15:35:00,9.84,9.85,9.84,9.85,133000.0,6.5615,6.5682,6.5615,6.5682,133000.0
2010-02-23 15:40:00,9.85,9.85,9.84,9.85,212000.0,6.5682,6.5682,6.5615,6.5682,212000.0
2010-02-23 15:45:00,9.84,9.85,9.84,9.85,57200.0,6.5615,6.5682,6.5615,6.5682,57200.0
2010-02-23 15:50:00,9.85,9.85,9.84,9.84,103400.0,6.5682,6.5682,6.5615,6.5615,103400.0
2010-02-23 15:55:00,9.85,9.85,9.84,9.85,387500.0,6.5682,6.5682,6.5615,6.5682,387500.0
2010-02-24 09:30:00,9.92,9.96,9.83,9.9,401600.0,6.6148,6.6415,6.5548,6.6015,401600.0
2010-02-24 09:35:00,9.9,9.91,9.86,9.87,502100.0,6.6015,6.6082,6.5748,6.5815,502100.0
2010-02-24 09:40:00,9.86,9.88,9.82,9.86,369700.0,6.5748,6.5882,6.5482,6.5748,369700.0
2010-02-24 09:45:00,9.85,9.86,9.85,9.86,152900.0,6.5682,6.5748,6.5682,6.5748,152900.0
2010-02-24 09:50:00,9.85,9.88,9.85,9.85,334600.0,6.5682,6.5882,6.5682,6.5682,334600.0
2010-02-24 09:55:00,9.85,9.87,9.85,9.85,250400.0,6.5682,6.5815,6.5682,6.5682,250400.0
2010-02-24 10:00:00,9.85,9.88,9.83,9.86,323400.0,6.5682,6.5882,6.5548,6.5748,323400.0
2010-02-24 10:05:00,9.87,9.87,9.84,9.85,317500.0,6.5815,6.5815,6.5615,6.5682,317500.0
2010-02-24 10:10:00,9.84,9.85,9.82,9.83,97300.0,6.5615,6.5682,6.5482,6.5548,97300.0
2010-02-24 10:15:00,9.83,9.83,9.81,9.82,144100.0,6.5548,6.5548,6.5415,6.5482,144100.0
2010-02-24 10:20:00,9.82,9.83,9.82,9.83,131100.0,6.5482,6.5548,6.5482,6.5548,131100.0
2010-02-24 10:25:00,9.83,9.85,9.82,9.83,385900.0,6.5548,6.5682,6.5482,6.5548,385900.0
2010-02-24 10:30:00,9.83,9.83,9.82,9.83,76400.0,6.5548,6.5548,6.5482,6.5548,76400.0
2010-02-24 10:35:00,9.82,9.85,9.82,9.85,141900.0,6.5482,6.5682,6.5482,6.5682,141900.0
2010-02-24 10:40:00,9.85,9.88,9.84,9.88,283500.0,6.5682,6.5882,6.5615,6.5882,283500.0
2010-02-24 10:45:00,9.88,9.92,9.88,9.91,133400.0,6.5882,6.6148,6.5882,6.6082,133400.0
2010-02-24 10:50:00,9.9,9.91,9.89,9.9,105300.0,6.6015,6.6082,6.5948,6.6015,105300.0
2010-02-24 10:55:00,9.89,9.9,9.87,9.87,54600.0,6.5948,6.6015,6.5815,6.5815,54600.0
2010-02-24 11:00:00,9.87,9.9,9.87,9.9,279000.0,6.5815,6.6015,6.5815,6.6015,279000.0
2010-02-24 11:05:00,9.9,9.9,9.88,9.88,194800.0,6.6015,6.6015,6.5882,6.5882,194800.0
2010-02-24 11:10:00,9.88,9.89,9.87,9.88,35200.0,6.5882,6.5948,6.5815,6.5882,35200.0
2010-02-24 11:15:00,9.87,9.88,9.85,9.85,81900.0,6.5815,6.5882,6.5682,6.5682,81900.0
2010-02-24 11:20:00,9.85,9.86,9.85,9.86,32100.0,6.5682,6.5748,6.5682,6.5748,32100.0
2010-02-24 11:25:00,9.85,9.86,9.85,9.85,34100.0,6.5682,6.5748,6.5682,6.5682,34100.0
2010-02-24 11:30:00,9.85,9.87,9.85,9.87,111500.0,6.5682,6.5815,6.5682,6.5815,111500.0
2010-02-24 11:35:00,9.87,9.87,9.85,9.86,60500.0,6.5815,6.5815,6.5682,6.5748,60500.0
2010-02-24 11:40:00,9.86,9.86,9.85,9.85,18200.0,6.5748,6.5748,6.5682,6.5682,18200.0
2010-02-24 11:45:00,9.85,9.86,9.85,9.86,16200.0,6.5682,6.5748,6.5682,6.5748,16200.0
2010-02-24 11:50:00,9.86,9.86,9.85,9.85,27000.0,6.5748,6.5748,6.5682,6.5682,27000.0
2010-02-24 11:55:00,9.86,9.86,9.85,9.85,65600.0,6.5748,6.5748,6.5682,6.5682,65600.0
2010-02-24 12:00:00,9.86,9.86,9.85,9.86,52100.0,6.5748,6.5748,6.5682,6.5748,52100.0
2010-02-24 12:05:00,9.86,9.86,9.84,9.85,110700.0,6.5748,6.5748,6.5615,6.5682,110700.0
2010-02-24 12:10:00,9.85,9.85,9.84,9.85,56200.0,6.5682,6.5682,6.5615,6.5682,56200.0
2010-02-24 12:15:00,9.85,9.87,9.84,9.86,41200.0,6.5682,6.5815,6.5615,6.5748,41200.0
2010-02-24 12:20:00,9.86,9.87,9.85,9.86,306700.0,6.5748,6.5815,6.5682,6.5748,306700.0
2010-02-24 12:25:00,9.86,9.86,9.85,9.86,86300.0,6.5748,6.5748,6.5682,6.5748,86300.0
2010-02-24 12:30:00,9.86,9.86,9.85,9.86,16800.0,6.5748,6.5748,6.5682,6.5748,16800.0
2010-02-24 12:35:00,9.85,9.86,9.83,9.83,169800.0,6.5682,6.5748,6.5548,6.5548,169800.0
2010-02-24 12:40:00,9.83,9.84,9.83,9.84,120400.0,6.5548,6.5615,6.5548,6.5615,120400.0
2010-02-24 12:45:00,9.83,9.84,9.82,9.82,111400.0,6.5548,6.5615,6.5482,6.5482,111400.0
2010-02-24 12:50:00,9.82,9.83,9.8,9.8,145400.0,6.5482,6.5548,6.5348,6.5348,145400.0
2010-02-24 12:55:00,9.8,9.81,9.79,9.8,179200.0,6.5348,6.5415,6.5282,6.5348,179200.0
2010-02-24 13:00:00,9.8,9.83,9.8,9.8,1004800.0,6.5348,6.5548,6.5348,6.5348,1004800.0
2010-02-24 13:05:00,9.81,9.81,9.78,9.8,151400.0,6.5415,6.5415,6.5215,6.5348,151400.0
2010-02-24 13:10:00,9.8,9.81,9.79,9.81,53400.0,6.5348,6.5415,6.5282,6.5415,53400.0
2010-02-24 13:15:00,9.8,9.83,9.8,9.82,184600.0,6.5348,6.5548,6.5348,6.5482,184600.0
2010-02-24 13:20:00,9.82,9.83,9.81,9.83,55700.0,6.5482,6.5548,6.5415,6.5548,55700.0
2010-02-24 13:25:00,9.82,9.83,9.81,9.81,103700.0,6.5482,6.5548,6.5415,6.5415,103700.0
2010-02-24 13:30:00,9.82,9.82,9.81,9.82,52100.0,6.5482,6.5482,6.5415,6.5482,52100.0
2010-02-24 13:35:00,9.81,9.82,9.8,9.81,66600.0,6.5415,6.5482,6.5348,6.5415,66600.0
2010-02-24 13:40:00,9.81,9.81,9.79,9.79,131600.0,6.5415,6.5415,6.5282,6.5282,131600.0
2010-02-24 13:45:00,9.8,9.81,9.79,9.81,158800.0,6.5348,6.5415,6.5282,6.5415,158800.0
2010-02-24 13:50:00,9.81,9.82,9.8,9.81,67500.0,6.5415,6.5482,6.5348,6.5415,67500.0
2010-02-24 13:55:00,9.82,9.83,9.81,9.82,66000.0,6.5482,6.5548,6.5415,6.5482,66000.0
2010-02-24 14:00:00,9.82,9.82,9.81,9.81,265900.0,6.5482,6.5482,6.5415,6.5415,265900.0
2010-02-24 14:05:00,9.81,9.82,9.8,9.81,48800.0,6.5415,6.5482,6.5348,6.5415,48800.0
2010-02-24 14:10:00,9.8,9.81,9.8,9.81,19100.0,6.5348,6.5415,6.5348,6.5415,19100.0
2010-02-24 14:15:00,9.8,9.81,9.8,9.81,11600.0,6.5348,6.5415,6.5348,6.5415,11600.0
2010-02-24 14:20:00,9.81,9.81,9.8,9.81,21800.0,6.5415,6.5415,6.5348,6.5415,21800.0
2010-02-24 14:25:00,9.81,9.81,9.8,9.81,22400.0,6.5415,6.5415,6.5348,6.5415,22400.0
2010-02-24 14:30:00,9.8,9.81,9.79,9.79,65600.0,6.5348,6.5415,6.5282,6.5282,65600.0
2010-02-24 14:35:00,9.8,9.8,9.78,9.79,30200.0,6.5348,6.5348,6.5215,6.5282,30200.0
2010-02-24 14:40:00,9.79,9.79,9.76,9.77,154800.0,6.5282,6.5282,6.5082,6.5148,154800.0
2010-02-24 14:45:00,9.77,9.78,9.77,9.78,186300.0,6.5148,6.5215,6.5148,6.5215,186300.0
2010-02-24 14:50:00,9.78,9.78,9.77,9.78,20700.0,6.5215,6.5215,6.5148,6.5215,20700.0
2010-02-24 14:55:00,9.78,9.78,9.76,9.77,375400.0,6.5215,6.5215,6.5082,6.5148,375400.0
2010-02-24 15:00:00,9.76,9.78,9.75,9.77,737500.0,6.5082,6.5215,6.5015,6.5148,737500.0
2010-02-24 15:05:00,9.78,9.79,9.77,9.77,409600.0,6.5215,6.5282,6.5148,6.5148,409600.0
2010-02-24 15:10:00,9.77,9.8,9.77,9.78,350000.0,6.5148,6.5348,6.5148,6.5215,350000.0
2010-02-24 15:15:00,9.78,9.79,9.77,9.78,39200.0,6.5215,6.5282,6.5148,6.5215,39200.0
2010-02-24 15:20:00,9.78,9.79,9.77,9.77,96500.0,6.5215,6.5282,6.5148,6.5148,96500.0
2010-02-24 15:25:00,9.78,9.78,9.77,9.77,31000.0,6.5215,6.5215,6.5148,6.5148,31000.0
2010-02-24 15:30:00,9.78,9.78,9.77,9.77,59000.0,6.5215,6.5215,6.5148,6.5148,59000.0
2010-02-24 15:35:00,9.78,9.8,9.77,9.8,178600.0,6.5215,6.5348,6.5148,6.5348,178600.0
2010-02-24 15:40:00,9.79,9.82,9.79,9.8,222400.0,6.5282,6.5482,6.5282,6.5348,222400.0
2010-02-24 15:45:00,9.8,9.81,9.79,9.79,213800.0,6.5348,6.5415,6.5282,6.5282,213800.0
2010-02-24 15:50:00,9.79,9.81,9.79,9.81,145000.0,6.5282,6.5415,6.5282,6.5415,145000.0
2010-02-24 15:55:00,9.81,9.82,9.8,9.81,443300.0,6.5415,6.5482,6.5348,6.5415,443300.0
2010-02-25 09:30:00,9.75,9.79,9.65,9.75,660600.0,6.5015,6.5282,6.4348,6.5015,660600.0
2010-02-25 09:35:00,9.75,9.75,9.7,9.71,211600.0,6.5015,6.5015,6.4681,6.4748,211600.0
2010-02-25 09:40:00,9.71,9.71,9.68,9.68,432300.0,6.4748,6.4748,6.4548,6.4548,432300.0
2010-02-25 09:45:00,9.68,9.69,9.65,9.66,376400.0,6.4548,6.4615,6.4348,6.4415,376400.0
2010-02-25 09:50:00,9.66,9.67,9.65,9.67,207900.0,6.4415,6.4481,6.4348,6.4481,207900.0
2010-02-25 09:55:00,9.67,9.68,9.66,9.68,150800.0,6.4481,6.4548,6.4415,6.4548,150800.0
2010-02-25 10:00:00,9.68,9.68,9.65,9.66,869400.0,6.4548,6.4548,6.4348,6.4415,869400.0
2010-02-25 10:05:00,9.67,9.68,9.65,9.66,182000.0,6.4481,6.4548,6.4348,6.4415,182000.0
2010-02-25 10:10:00,9.66,9.68,9.65,9.66,464300.0,6.4415,6.4548,6.4348,6.4415,464300.0
2010-02-25 10:15:00,9.67,9.67,9.66,9.66,128600.0,6.4481,6.4481,6.4415,6.4415,128600.0
2010-02-25 10:20:00,9.67,9.67,9.64,9.64,317200.0,6.4481,6.4481,6.4281,6.4281,317200.0
2010-02-25 10:25:00,9.64,9.65,9.61,9.61,717100.0,6.4281,6.4348,6.4081,6.4081,717100.0
2010-02-25 10:30:00,9.62,9.63,9.61,9.62,225400.0,6.4148,6.4215,6.4081,6.4148,225400.0
2010-02-25 10:35:00,9.62,9.62,9.61,9.62,142600.0,6.4148,6.4148,6.4081,6.4148,142600.0
2010-02-25 10:40:00,9.62,9.63,9.61,9.62,637100.0,6.4148,6.4215,6.4081,6.4148,637100.0
2010-02-25 10:45:00,9.62,9.62,9.61,9.62,16000.0,6.4148,6.4148,6.4081,6.4148,16000.0
2010-02-25 10:50:00,9.62,9.62,9.61,9.61,78100.0,6.4148,6.4148,6.4081,6.4081,78100.0
2010-02-25 10:55:00,9.62,9.63,9.61,9.61,639500.0,6.4148,6.4215,6.4081,6.4081,639500.0
2010-02-25 11:00:00,9.61,9.64,9.61,9.64,233200.0,6.4081,6.4281,6.4081,6.4281,233200.0
2010-02-25 11:05:00,9.64,9.64,9.62,9.63,374500.0,6.4281,6.4281,6.4148,6.4215,374500.0
2010-02-25 11:10:00,9.62,9.64,9.62,9.62,199500.0,6.4148,6.4281,6.4148,6.4148,199500.0
2010-02-25 11:15:00,9.62,9.64,9.62,9.63,280600.0,6.4148,6.4281,6.4148,6.4215,280600.0
2010-02-25 11:20:00,9.63,9.64,9.61,9.63,396000.0,6.4215,6.4281,6.4081,6.4215,396000.0
2010-02-25 11:25:00,9.63,9.65,9.62,9.65,139000.0,6.4215,6.4348,6.4148,6.4348,139000.0
2010-02-25 11:30:00,9.65,9.65,9.62,9.63,316400.0,6.4348,6.4348,6.4148,6.4215,316400.0
2010-02-25 11:35:00,9.62,9.65,9.62,9.64,337200.0,6.4148,6.4348,6.4148,6.4281,337200.0
2010-02-25 11:40:00,9.63,9.65,9.63,9.63,325400.0,6.4215,6.4348,6.4215,6.4215,325400.0
2010-02-25 11:45:00,9.63,9.64,9.62,9.64,195900.0,6.4215,6.4281,6.4148,6.4281,195900.0
2010-02-25 11:50:00,9.64,9.64,9.63,9.63,48300.0,6.4281,6.4281,6.4215,6.4215,48300.0
2010-02-25 11:55:00,9.63,9.64,9.62,9.62,224700.0,6.4215,6.4281,6.4148,6.4148,224700.0
2010-02-25 12:00:00,9.62,9.62,9.6,9.6,230300.0,6.4148,6.4148,6.4015,6.4015,230300.0
2010-02-25 12:05:00,9.6,9.6,9.59,9.59,91600.0,6.4015,6.4015,6.3948,6.3948,91600.0
2010-02-25 12:10:00,9.59,9.6,9.59,9.59,54800.0,6.3948,6.4015,6.3948,6.3948,54800.0
2010-02-25 12:15:00,9.6,9.6,9.57,9.58,242100.0,6.4015,6.4015,6.3815,6.3881,242100.0
2010-02-25 12:20:00,9.57,9.58,9.57,9.57,86100.0,6.3815,6.3881,6.3815,6.3815,86100.0
2010-02-25 12:25:00,9.57,9.58,9.56,9.56,94200.0,6.3815,6.3881,6.3748,6.3748,94200.0
2010-02-25 12:30:00,9.57,9.58,9.56,9.58,96900.0,6.3815,6.3881,6.3748,6.3881,96900.0
2010-02-25 12:35:00,9.57,9.58,9.57,9.57,31200.0,6.3815,6.3881,6.3815,6.3815,31200.0
2010-02-25 12:40:00,9.58,9.61,9.58,9.59,211200.0,6.3881,6.4081,6.3881,6.3948,211200.0
2010-02-25 12:45:00,9.59,9.6,9.58,9.58,25000.0,6.3948,6.4015,6.3881,6.3881,25000.0
2010-02-25 12:50:00,9.58,9.6,9.58,9.6,104700.0,6.3881,6.4015,6.3881,6.4015,104700.0
2010-02-25 12:55:00,9.6,9.62,9.59,9.59,167100.0,6.4015,6.4148,6.3948,6.3948,167100.0
2010-02-25 13:00:00,9.59,9.61,9.59,9.6,69100.0,6.3948,6.4081,6.3948,6.4015,69100.0
2010-02-25 13:05:00,9.61,9.61,9.6,9.6,71200.0,6.4081,6.4081,6.4015,6.4015,71200.0
2010-02-25 13:10:00,9.6,9.61,9.59,9.6,42800.0,6.4015,6.4081,6.3948,6.4015,42800.0
2010-02-25 13:15:00,9.59,9.6,9.59,9.59,29400.0,6.3948,6.4015,6.3948,6.3948,29400.0
2010-02-25 13:20:00,9.59,9.61,9.59,9.61,71900.0,6.3948,6.4081,6.3948,6.4081,71900.0
2010-02-25 13:25:00,9.6,9.63,9.6,9.62,158200.0,6.4015,6.4215,6.4015,6.4148,158200.0
2010-02-25 13:30:00,9.62,9.63,9.62,9.63,12400.0,6.4148,6.4215,6.4148,6.4215,12400.0
2010-02-25 13:35:00,9.62,9.63,9.62,9.63,18100.0,6.4148,6.4215,6.4148,6.4215,18100.0
2010-02-25 13:40:00,9.63,9.63,9.62,9.63,18500.0,6.4215,6.4215,6.4148,6.4215,18500.0
2010-02-25 13:45:00,9.63,9.65,9.62,9.64,46700.0,6.4215,6.4348,6.4148,6.4281,46700.0
2010-02-25 13:50:00,9.65,9.66,9.64,9.66,163700.0,6.4348,6.4415,6.4281,6.4415,163700.0
2010-02-25 13:55:00,9.66,9.68,9.65,9.68,76700.0,6.4415,6.4548,6.4348,6.4548,76700.0
2010-02-25 14:00:00,9.68,9.7,9.67,9.68,217600.0,6.4548,6.4681,6.4481,6.4548,217600.0
2010-02-25 14:05:00,9.68,9.7,9.67,9.67,314200.0,6.4548,6.4681,6.4481,6.4481,314200.0
2010-02-25 14:10:00,9.66,9.69,9.66,9.68,112300.0,6.4415,6.4615,6.4415,6.4548,112300.0
2010-02-25 14:15:00,9.68,9.68,9.65,9.65,59100.0,6.4548,6.4548,6.4348,6.4348,59100.0
2010-02-25 14:20:00,9.65,9.68,9.65,9.67,98500.0,6.4348,6.4548,6.4348,6.4481,98500.0
2010-02-25 14:25:00,9.66,9.68,9.65,9.65,159000.0,6.4415,6.4548,6.4348,6.4348,159000.0
2010-02-25 14:30:00,9.65,9.66,9.64,9.66,63800.0,6.4348,6.4415,6.4281,6.4415,63800.0
2010-02-25 14:35:00,9.66,9.66,9.64,9.64,85600.0,6.4415,6.4415,6.4281,6.4281,85600.0
2010-02-25 14:40:00,9.64,9.65,9.64,9.65,216500.0,6.4281,6.4348,6.4281,6.4348,216500.0
2010-02-25 14:45:00,9.65,9.66,9.64,9.64,92700.0,6.4348,6.4415,6.4281,6.4281,92700.0
2010-02-25 14:50:00,9.64,9.65,9.64,9.64,29000.0,6.4281,6.4348,6.4281,6.4281,29000.0
2010-02-25 14:55:00,9.65,9.67,9.64,9.66,64300.0,6.4348,6.4481,6.4281,6.4415,64300.0
2010-02-25 15:00:00,9.67,9.67,9.65,9.65,53300.0,6.4481,6.4481,6.4348,6.4348,53300.0
2010-02-25 15:05:00,9.66,9.7,9.65,9.69,163800.0,6.4415,6.4681,6.4348,6.4615,163800.0
2010-02-25 15:10:00,9.7,9.7,9.66,9.68,316700.0,6.4681,6.4681,6.4415,6.4548,316700.0
2010-02-25 15:15:00,9.68,9.69,9.66,9.66,156200.0,6.4548,6.4615,6.4415,6.4415,156200.0
2010-02-25 15:20:00,9.66,9.68,9.65,9.66,230600.0,6.4415,6.4548,6.4348,6.4415,230600.0
2010-02-25 15:25:00,9.67,9.68,9.67,9.68,83300.0,6.4481,6.4548,6.4481,6.4548,83300.0
2010-02-25 15:30:00,9.68,9.7,9.68,9.69,54000.0,6.4548,6.4681,6.4548,6.4615,54000.0
2010-02-25 15:35:00,9.7,9.71,9.69,9.71,119500.0,6.4681,6.4748,6.4615,6.4748,119500.0
2010-02-25 15:40:00,9.71,9.73,9.7,9.71,140500.0,6.4748,6.4882,6.4681,6.4748,140500.0
2010-02-25 15:45:00,9.72,9.73,9.71,9.73,65700.0,6.4815,6.4882,6.4748,6.4882,65700.0
2010-02-25 15:50:00,9.72,9.73,9.7,9.72,283500.0,6.4815,6.4882,6.4681,6.4815,283500.0
2010-02-25 15:55:00,9.72,9.75,9.71,9.74,693700.0,6.4815,6.5015,6.4748,6.4948,693700.0
2010-02-26 09:30:00,9.72,9.76,9.7,9.71,262100.0,6.4815,6.5082,6.4681,6.4748,262100.0
2010-02-26 09:35:00,9.71,9.73,9.68,9.72,213400.0,6.4748,6.4882,6.4548,6.4815,213400.0
2010-02-26 09:40:00,9.71,9.78,9.7,9.75,574100.0,6.4748,6.5215,6.4681,6.5015,574100.0
2010-02-26 09:45:00,9.75,9.77,9.74,9.74,195500.0,6.5015,6.5148,6.4948,6.4948,195500.0
2010-02-26 09:50:00,9.74,9.75,9.74,9.74,268100.0,6.4948,6.5015,6.4948,6.4948,268100.0
2010-02-26 09:55:00,9.74,9.75,9.72,9.73,56000.0,6.4948,6.5015,6.4815,6.4882,56000.0
2010-02-26 10:00:00,9.72,9.73,9.65,9.65,552100.0,6.4815,6.4882,6.4348,6.4348,552100.0
2010-02-26 10:05:00,9.66,9.67,9.64,9.66,268300.0,6.4415,6.4481,6.4281,6.4415,268300.0
2010-02-26 10:10:00,9.67,9.7,9.66,9.69,263500.0,6.4481,6.4681,6.4415,6.4615,263500.0
2010-02-26 10:15:00,9.68,9.71,9.68,9.71,124100.0,6.4548,6.4748,6.4548,6.4748,124100.0
2010-02-26 10:20:00,9.7,9.72,9.69,9.71,120600.0,6.4681,6.4815,6.4615,6.4748,120600.0
2010-02-26 10:25:00,9.71,9.72,9.71,9.72,246500.0,6.4748,6.4815,6.4748,6.4815,246500.0
2010-02-26 10:30:00,9.71,9.73,9.71,9.72,242100.0,6.4748,6.4882,6.4748,6.4815,242100.0
2010-02-26 10:35:00,9.72,9.75,9.72,9.75,202800.0,6.4815,6.5015,6.4815,6.5015,202800.0
2010-02-26 10:40:00,9.74,9.75,9.73,9.74,33700.0,6.4948,6.5015,6.4882,6.4948,33700.0
2010-02-26 10:45:00,9.73,9.74,9.69,9.69,49900.0,6.4882,6.4948,6.4615,6.4615,49900.0
2010-02-26 10:50:00,9.69,9.7,9.69,9.69,22400.0,6.4615,6.4681,6.4615,6.4615,22400.0
2010-02-26 10:55:00,9.69,9.72,9.67,9.68,281500.0,6.4615,6.4815,6.4481,6.4548,281500.0
2010-02-26 11:00:00,9.68,9.7,9.67,9.67,111300.0,6.4548,6.4681,6.4481,6.4481,111300.0
2010-02-26 11:05:00,9.67,9.69,9.67,9.68,91300.0,6.4481,6.4615,6.4481,6.4548,91300.0
2010-02-26 11:10:00,9.69,9.7,9.68,9.7,41600.0,6.4615,6.4681,6.4548,6.4681,41600.0
2010-02-26 11:15:00,9.69,9.71,9.69,9.7,37200.0,6.4615,6.4748,6.4615,6.4681,37200.0
2010-02-26 11:20:00,9.7,9.7,9.69,9.69,47000.0,6.4681,6.4681,6.4615,6.4615,47000.0
2010-02-26 11:25:00,9.69,9.7,9.69,9.7,12100.0,6.4615,6.4681,6.4615,6.4681,12100.0
2010-02-26 11:30:00,9.69,9.7,9.69,9.7,17700.0,6.4615,6.4681,6.4615,6.4681,17700.0
2010-02-26 11:35:00,9.7,9.7,9.69,9.69,28400.0,6.4681,6.4681,6.4615,6.4615,28400.0
2010-02-26 11:40:00,9.69,9.7,9.69,9.69,59200.0,6.4615,6.4681,6.4615,6.4615,59200.0
2010-02-26 11:45:00,9.7,9.73,9.69,9.72,239700.0,6.4681,6.4882,6.4615,6.4815,239700.0
2010-02-26 11:50:00,9.72,9.73,9.71,9.71,90200.0,6.4815,6.4882,6.4748,6.4748,90200.0
2010-02-26 11:55:00,9.71,9.71,9.7,9.71,24000.0,6.4748,6.4748,6.4681,6.4748,24000.0
2010-02-26 12:00:00,9.7,9.71,9.7,9.71,29300.0,6.4681,6.4748,6.4681,6.4748,29300.0
2010-02-26 12:05:00,9.71,9.71,9.7,9.7,19400.0,6.4748,6.4748,6.4681,6.4681,19400.0
2010-02-26 12:10:00,9.7,9.71,9.69,9.69,37300.0,6.4681,6.4748,6.4615,6.4615,37300.0
2010-02-26 12:15:00,9.7,9.7,9.69,9.69,15500.0,6.4681,6.4681,6.4615,6.4615,15500.0
2010-02-26 12:20:00,9.69,9.7,9.69,9.69,15400.0,6.4615,6.4681,6.4615,6.4615,15400.0
2010-02-26 12:25:00,9.69,9.7,9.69,9.69,15300.0,6.4615,6.4681,6.4615,6.4615,15300.0
2010-02-26 12:30:00,9.69,9.7,9.69,9.69,16000.0,6.4615,6.4681,6.4615,6.4615,16000.0
2010-02-26 12:35:00,9.69,9.7,9.68,9.7,164700.0,6.4615,6.4681,6.4548,6.4681,164700.0
2010-02-26 12:40:00,9.69,9.71,9.69,9.7,76900.0,6.4615,6.4748,6.4615,6.4681,76900.0
2010-02-26 12:45:00,9.7,9.71,9.69,9.69,29500.0,6.4681,6.4748,6.4615,6.4615,29500.0
2010-02-26 12:50:00,9.69,9.7,9.68,9.69,43300.0,6.4615,6.4681,6.4548,6.4615,43300.0
2010-02-26 12:55:00,9.69,9.7,9.68,9.69,39800.0,6.4615,6.4681,6.4548,6.4615,39800.0
2010-02-26 13:00:00,9.69,9.7,9.69,9.7,59900.0,6.4615,6.4681,6.4615,6.4681,59900.0
2010-02-26 13:05:00,9.7,9.71,9.69,9.69,39200.0,6.4681,6.4748,6.4615,6.4615,39200.0
2010-02-26 13:10:00,9.69,9.71,9.69,9.69,94300.0,6.4615,6.4748,6.4615,6.4615,94300.0
2010-02-26 13:15:00,9.69,9.7,9.69,9.69,3700.0,6.4615,6.4681,6.4615,6.4615,3700.0
2010-02-26 13:20:00,9.69,9.7,9.69,9.7,49500.0,6.4615,6.4681,6.4615,6.4681,49500.0
2010-02-26 13:25:00,9.7,9.7,9.69,9.7,155300.0,6.4681,6.4681,6.4615,6.4681,155300.0
2010-02-26 13:30:00,9.7,9.7,9.69,9.7,69100.0,6.4681,6.4681,6.4615,6.4681,69100.0
2010-02-26 13:35:00,9.7,9.7,9.69,9.69,19700.0,6.4681,6.4681,6.4615,6.4615,19700.0
2010-02-26 13:40:00,9.69,9.7,9.69,9.7,20400.0,6.4615,6.4681,6.4615,6.4681,20400.0
2010-02-26 13:45:00,9.69,9.7,9.69,9.7,21600.0,6.4615,6.4681,6.4615,6.4681,21600.0
2010-02-26 13:50:00,9.69,9.7,9.69,9.69,14900.0,6.4615,6.4681,6.4615,6.4615,14900.0
2010-02-26 13:55:00,9.69,9.7,9.69,9.69,38000.0,6.4615,6.4681,6.4615,6.4615,38000.0
2010-02-26 14:00:00,9.7,9.7,9.69,9.7,45900.0,6.4681,6.4681,6.4615,6.4681,45900.0
2010-02-26 14:05:00,9.69,9.7,9.69,9.7,23700.0,6.4615,6.4681,6.4615,6.4681,23700.0
2010-02-26 14:10:00,9.7,9.7,9.69,9.7,15800.0,6.4681,6.4681,6.4615,6.4681,15800.0
2010-02-26 14:15:00,9.7,9.7,9.69,9.69,22000.0,6.4681,6.4681,6.4615,6.4615,22000.0
2010-02-26 14:20:00,9.7,9.7,9.69,9.7,52600.0,6.4681,6.4681,6.4615,6.4681,52600.0
2010-02-26 14:25:00,9.7,9.7,9.69,9.7,28400.0,6.4681,6.4681,6.4615,6.4681,28400.0
2010-02-26 14:30:00,9.69,9.7,9.69,9.7,16800.0,6.4615,6.4681,6.4615,6.4681,16800.0
2010-02-26 14:35:00,9.69,9.7,9.69,9.69,45900.0,6.4615,6.4681,6.4615,6.4615,45900.0
2010-02-26 14:40:00,9.7,9.7,9.69,9.7,31500.0,6.4681,6.4681,6.4615,6.4681,31500.0
2010-02-26 14:45:00,9.69,9.7,9.69,9.69,176600.0,6.4615,6.4681,6.4615,6.4615,176600.0
2010-02-26 14:50:00,9.69,9.71,9.69,9.7,286100.0,6.4615,6.4748,6.4615,6.4681,286100.0
2010-02-26 14:55:00,9.7,9.72,9.7,9.72,86000.0,6.4681,6.4815,6.4681,6.4815,86000.0
2010-02-26 15:00:00,9.72,9.72,9.7,9.7,106900.0,6.4815,6.4815,6.4681,6.4681,106900.0
2010-02-26 15:05:00,9.71,9.71,9.7,9.7,65400.0,6.4748,6.4748,6.4681,6.4681,65400.0
2010-02-26 15:10:00,9.7,9.71,9.7,9.71,21800.0,6.4681,6.4748,6.4681,6.4748,21800.0
2010-02-26 15:15:00,9.7,9.71,9.7,9.71,53000.0,6.4681,6.4748,6.4681,6.4748,53000.0
2010-02-26 15:20:00,9.71,9.73,9.7,9.73,114500.0,6.4748,6.4882,6.4681,6.4882,114500.0
2010-02-26 15:25:00,9.72,9.73,9.71,9.71,94400.0,6.4815,6.4882,6.4748,6.4748,94400.0
2010-02-26 15:30:00,9.71,9.72,9.7,9.71,66200.0,6.4748,6.4815,6.4681,6.4748,66200.0
2010-02-26 15:35:00,9.7,9.72,9.7,9.71,77400.0,6.4681,6.4815,6.4681,6.4748,77400.0
2010-02-26 15:40:00,9.72,9.72,9.71,9.72,90600.0,6.4815,6.4815,6.4748,6.4815,90600.0
2010-02-26 15:45:00,9.72,9.73,9.71,9.72,155700.0,6.4815,6.4882,6.4748,6.4815,155700.0
2010-02-26 15:50:00,9.73,9.75,9.73,9.75,183000.0,6.4882,6.5015,6.4882,6.5015,183000.0
2010-02-26 15:55:00,9.74,9.75,9.74,9.75,580900.0,6.4948,6.5015,6.4948,6.5015,580900.0
2010-03-01 09:30:00,9.91,9.99,9.9,9.95,682200.0,6.6082,6.6615,6.6015,6.6349,682200.0
2010-03-01 09:35:00,9.95,9.97,9.94,9.96,423500.0,6.6349,6.6482,6.6282,6.6415,423500.0
2010-03-01 09:40:00,9.95,9.98,9.95,9.98,200100.0,6.6349,6.6549,6.6349,6.6549,200100.0
2010-03-01 09:45:00,9.98,9.99,9.98,9.98,199600.0,6.6549,6.6615,6.6549,6.6549,199600.0
2010-03-01 09:50:00,9.99,9.99,9.95,9.95,173400.0,6.6615,6.6615,6.6349,6.6349,173400.0
2010-03-01 09:55:00,9.96,9.96,9.89,9.91,396600.0,6.6415,6.6415,6.5948,6.6082,396600.0
2010-03-01 10:00:00,9.9,9.93,9.89,9.92,245800.0,6.6015,6.6215,6.5948,6.6148,245800.0
2010-03-01 10:05:00,9.92,9.96,9.9,9.96,401700.0,6.6148,6.6415,6.6015,6.6415,401700.0
2010-03-01 10:10:00,9.95,9.98,9.95,9.96,402000.0,6.6349,6.6549,6.6349,6.6415,402000.0
2010-03-01 10:15:00,9.96,9.97,9.92,9.93,351500.0,6.6415,6.6482,6.6148,6.6215,351500.0
2010-03-01 10:20:00,9.92,9.93,9.9,9.9,69200.0,6.6148,6.6215,6.6015,6.6015,69200.0
2010-03-01 10:25:00,9.9,9.92,9.9,9.92,179800.0,6.6015,6.6148,6.6015,6.6148,179800.0
2010-03-01 10:30:00,9.92,9.93,9.89,9.9,279100.0,6.6148,6.6215,6.5948,6.6015,279100.0
2010-03-01 10:35:00,9.9,9.9,9.89,9.9,165800.0,6.6015,6.6015,6.5948,6.6015,165800.0
2010-03-01 10:40:00,9.89,9.91,9.89,9.89,202300.0,6.5948,6.6082,6.5948,6.5948,202300.0
2010-03-01 10:45:00,9.9,9.9,9.89,9.9,240700.0,6.6015,6.6015,6.5948,6.6015,240700.0
2010-03-01 10:50:00,9.9,9.95,9.89,9.93,326400.0,6.6015,6.6349,6.5948,6.6215,326400.0
2010-03-01 10:55:00,9.93,9.93,9.92,9.92,11400.0,6.6215,6.6215,6.6148,6.6148,11400.0
2010-03-01 11:00:00,9.93,9.93,9.92,9.92,29700.0,6.6215,6.6215,6.6148,6.6148,29700.0
2010-03-01 11:05:00,9.92,9.93,9.92,9.92,74600.0,6.6148,6.6215,6.6148,6.6148,74600.0
2010-03-01 11:10:00,9.92,9.94,9.92,9.93,113100.0,6.6148,6.6282,6.6148,6.6215,113100.0
2010-03-01 11:15:00,9.94,9.95,9.93,9.94,145500.0,6.6282,6.6349,6.6215,6.6282,145500.0
2010-03-01 11:20:00,9.94,9.96,9.94,9.95,152900.0,6.6282,6.6415,6.6282,6.6349,152900.0
2010-03-01 11:25:00,9.95,9.96,9.95,9.95,27200.0,6.6349,6.6415,6.6349,6.6349,27200.0
2010-03-01 11:30:00,9.95,9.96,9.94,9.95,551200.0,6.6349,6.6415,6.6282,6.6349,551200.0
2010-03-01 11:35:00,9.95,9.98,9.95,9.96,204000.0,6.6349,6.6549,6.6349,6.6415,204000.0
2010-03-01 11:40:00,9.96,9.97,9.94,9.94,264900.0,6.6415,6.6482,6.6282,6.6282,264900.0
2010-03-01 11:45:00,9.94,9.95,9.94,9.94,18700.0,6.6282,6.6349,6.6282,6.6282,18700.0
2010-03-01 11:50:00,9.94,9.95,9.92,9.92,151600.0,6.6282,6.6349,6.6148,6.6148,151600.0
2010-03-01 11:55:00,9.92,9.93,9.91,9.92,144600.0,6.6148,6.6215,6.6082,6.6148,144600.0
2010-03-01 12:00:00,9.91,9.96,9.91,9.96,548800.0,6.6082,6.6415,6.6082,6.6415,548800.0
2010-03-01 12:05:00,9.95,9.97,9.95,9.95,134900.0,6.6349,6.6482,6.6349,6.6349,134900.0
2010-03-01 12:10:00,9.95,9.96,9.94,9.94,69200.0,6.6349,6.6415,6.6282,6.6282,69200.0
2010-03-01 12:15:00,9.94,9.95,9.92,9.93,513600.0,6.6282,6.6349,6.6148,6.6215,513600.0
2010-03-01 12:20:00,9.93,9.94,9.91,9.91,110600.0,6.6215,6.6282,6.6082,6.6082,110600.0
2010-03-01 12:25:00,9.91,9.94,9.9,9.93,461700.0,6.6082,6.6282,6.6015,6.6215,461700.0
2010-03-01 12:30:00,9.93,9.94,9.92,9.93,155700.0,6.6215,6.6282,6.6148,6.6215,155700.0
2010-03-01 12:35:00,9.93,9.94,9.93,9.94,28400.0,6.6215,6.6282,6.6215,6.6282,28400.0
2010-03-01 12:40:00,9.93,9.94,9.93,9.94,21200.0,6.6215,6.6282,6.6215,6.6282,21200.0
2010-03-01 12:45:00,9.93,9.94,9.93,9.94,54500.0,6.6215,6.6282,6.6215,6.6282,54500.0
2010-03-01 12:50:00,9.93,9.96,9.93,9.94,443300.0,6.6215,6.6415,6.6215,6.6282,443300.0
2010-03-01 12:55:00,9.94,9.95,9.93,9.93,90300.0,6.6282,6.6349,6.6215,6.6215,90300.0
2010-03-01 13:00:00,9.93,9.94,9.92,9.93,101700.0,6.6215,6.6282,6.6148,6.6215,101700.0
2010-03-01 13:05:00,9.92,9.94,9.92,9.94,91200.0,6.6148,6.6282,6.6148,6.6282,91200.0
2010-03-01 13:10:00,9.94,9.94,9.93,9.93,38400.0,6.6282,6.6282,6.6215,6.6215,38400.0
2010-03-01 13:15:00,9.94,9.94,9.93,9.93,38600.0,6.6282,6.6282,6.6215,6.6215,38600.0
2010-03-01 13:20:00,9.93,9.96,9.93,9.96,150500.0,6.6215,6.6415,6.6215,6.6415,150500.0
2010-03-01 13:25:00,9.96,9.96,9.94,9.94,80800.0,6.6415,6.6415,6.6282,6.6282,80800.0
2010-03-01 13:30:00,9.94,9.97,9.94,9.96,129600.0,6.6282,6.6482,6.6282,6.6415,129600.0
2010-03-01 13:35:00,9.96,9.97,9.94,9.94,127900.0,6.6415,6.6482,6.6282,6.6282,127900.0
2010-03-01 13:40:00,9.94,9.95,9.94,9.94,17500.0,6.6282,6.6349,6.6282,6.6282,17500.0
2010-03-01 13:45:00,9.95,9.95,9.94,9.94,20000.0,6.6349,6.6349,6.6282,6.6282,20000.0
2010-03-01 13:50:00,9.94,9.95,9.93,9.93,82600.0,6.6282,6.6349,6.6215,6.6215,82600.0
2010-03-01 13:55:00,9.93,9.94,9.93,9.93,16400.0,6.6215,6.6282,6.6215,6.6215,16400.0
2010-03-01 14:00:00,9.93,9.95,9.93,9.94,97400.0,6.6215,6.6349,6.6215,6.6282,97400.0
2010-03-01 14:05:00,9.95,9.96,9.94,9.96,54500.0,6.6349,6.6415,6.6282,6.6415,54500.0
2010-03-01 14:10:00,9.95,9.96,9.95,9.95,42400.0,6.6349,6.6415,6.6349,6.6349,42400.0
2010-03-01 14:15:00,9.95,9.97,9.95,9.95,273500.0,6.6349,6.6482,6.6349,6.6349,273500.0
2010-03-01 14:20:00,9.95,9.96,9.94,9.94,79300.0,6.6349,6.6415,6.6282,6.6282,79300.0
2010-03-01 14:25:00,9.94,9.95,9.94,9.95,134700.0,6.6282,6.6349,6.6282,6.6349,134700.0
2010-03-01 14:30:00,9.95,9.95,9.94,9.94,46400.0,6.6349,6.6349,6.6282,6.6282,46400.0
2010-03-01 14:35:00,9.94,9.95,9.94,9.94,27300.0,6.6282,6.6349,6.6282,6.6282,27300.0
2010-03-01 14:40:00,9.94,9.97,9.94,9.97,193900.0,6.6282,6.6482,6.6282,6.6482,193900.0
2010-03-01 14:45:00,9.96,9.97,9.96,9.97,63500.0,6.6415,6.6482,6.6415,6.6482,63500.0
2010-03-01 14:50:00,9.96,9.97,9.96,9.96,189500.0,6.6415,6.6482,6.6415,6.6415,189500.0
2010-03-01 14:55:00,9.97,9.98,9.96,9.97,168900.0,6.6482,6.6549,6.6415,6.6482,168900.0
2010-03-01 15:00:00,9.97,9.98,9.96,9.96,78000.0,6.6482,6.6549,6.6415,6.6415,78000.0
2010-03-01 15:05:00,9.97,9.97,9.95,9.95,70700.0,6.6482,6.6482,6.6349,6.6349,70700.0
2010-03-01 15:10:00,9.95,9.96,9.95,9.95,35200.0,6.6349,6.6415,6.6349,6.6349,35200.0
2010-03-01 15:15:00,9.96,9.96,9.94,9.94,58800.0,6.6415,6.6415,6.6282,6.6282,58800.0
2010-03-01 15:20:00,9.94,9.95,9.94,9.94,33000.0,6.6282,6.6349,6.6282,6.6282,33000.0
2010-03-01 15:25:00,9.94,9.95,9.94,9.94,52500.0,6.6282,6.6349,6.6282,6.6282,52500.0
2010-03-01 15:30:00,9.94,9.95,9.94,9.94,58000.0,6.6282,6.6349,6.6282,6.6282,58000.0
2010-03-01 15:35:00,9.94,9.95,9.94,9.95,41900.0,6.6282,6.6349,6.6282,6.6349,41900.0
2010-03-01 15:40:00,9.95,9.95,9.92,9.94,312300.0,6.6349,6.6349,6.6148,6.6282,312300.0
2010-03-01 15:45:00,9.94,9.95,9.94,9.95,84200.0,6.6282,6.6349,6.6282,6.6349,84200.0
2010-03-01 15:50:00,9.94,9.96,9.94,9.96,309900.0,6.6282,6.6415,6.6282,6.6415,309900.0
2010-03-01 15:55:00,9.95,9.96,9.95,9.96,502900.0,6.6349,6.6415,6.6349,6.6415,502900.0
2010-03-02 09:30:00,10.02,10.09,10.0,10.09,469400.0,6.6815,6.7282,6.6682,6.7282,469400.0
2010-03-02 09:35:00,10.09,10.1,10.02,10.02,323300.0,6.7282,6.7349,6.6815,6.6815,323300.0
2010-03-02 09:40:00,10.03,10.03,9.98,10.0,245600.0,6.6882,6.6882,6.6549,6.6682,245600.0
2010-03-02 09:45:00,9.99,10.0,9.95,9.95,247000.0,6.6615,6.6682,6.6349,6.6349,247000.0
2010-03-02 09:50:00,9.95,9.98,9.95,9.96,270300.0,6.6349,6.6549,6.6349,6.6415,270300.0
2010-03-02 09:55:00,9.96,9.99,9.95,9.96,184800.0,6.6415,6.6615,6.6349,6.6415,184800.0
2010-03-02 10:00:00,9.97,9.98,9.96,9.98,81100.0,6.6482,6.6549,6.6415,6.6549,81100.0
2010-03-02 10:05:00,9.98,9.99,9.96,9.97,270900.0,6.6549,6.6615,6.6415,6.6482,270900.0
2010-03-02 10:10:00,9.97,9.98,9.93,9.93,245300.0,6.6482,6.6549,6.6215,6.6215,245300.0
2010-03-02 10:15:00,9.94,9.96,9.93,9.95,101800.0,6.6282,6.6415,6.6215,6.6349,101800.0
2010-03-02 10:20:00,9.96,9.97,9.95,9.97,21100.0,6.6415,6.6482,6.6349,6.6482,21100.0
2010-03-02 10:25:00,9.97,9.98,9.96,9.98,52600.0,6.6482,6.6549,6.6415,6.6549,52600.0
2010-03-02 10:30:00,9.98,10.0,9.97,10.0,163900.0,6.6549,6.6682,6.6482,6.6682,163900.0
2010-03-02 10:35:00,10.0,10.01,9.99,10.01,152300.0,6.6682,6.6749,6.6615,6.6749,152300.0
2010-03-02 10:40:00,10.01,10.01,10.0,10.0,155200.0,6.6749,6.6749,6.6682,6.6682,155200.0
2010-03-02 10:45:00,10.0,10.0,9.97,9.98,272100.0,6.6682,6.6682,6.6482,6.6549,272100.0
2010-03-02 10:50:00,9.98,9.98,9.97,9.98,28000.0,6.6549,6.6549,6.6482,6.6549,28000.0
2010-03-02 10:55:00,9.98,10.0,9.97,9.99,649200.0,6.6549,6.6682,6.6482,6.6615,649200.0
2010-03-02 11:00:00,9.99,10.0,9.98,9.99,292700.0,6.6615,6.6682,6.6549,6.6615,292700.0
2010-03-02 11:05:00,10.0,10.0,9.99,10.0,19000.0,6.6682,6.6682,6.6615,6.6682,19000.0
2010-03-02 11:10:00,10.0,10.0,9.99,10.0,69600.0,6.6682,6.6682,6.6615,6.6682,69600.0
2010-03-02 11:15:00,10.0,10.0,9.99,10.0,35600.0,6.6682,6.6682,6.6615,6.6682,35600.0
2010-03-02 11:20:00,10.0,10.01,9.99,10.01,209100.0,6.6682,6.6749,6.6615,6.6749,209100.0
2010-03-02 11:25:00,10.01,10.03,10.0,10.02,124200.0,6.6749,6.6882,6.6682,6.6815,124200.0
2010-03-02 11:30:00,10.02,10.03,10.0,10.01,134000.0,6.6815,6.6882,6.6682,6.6749,134000.0
2010-03-02 11:35:00,10.0,10.01,9.99,9.99,66400.0,6.6682,6.6749,6.6615,6.6615,66400.0
2010-03-02 11:40:00,9.99,10.01,9.99,10.01,90500.0,6.6615,6.6749,6.6615,6.6749,90500.0
2010-03-02 11:45:00,10.01,10.03,10.0,10.02,285200.0,6.6749,6.6882,6.6682,6.6815,285200.0
2010-03-02 11:50:00,10.02,10.03,10.02,10.02,96700.0,6.6815,6.6882,6.6815,6.6815,96700.0
2010-03-02 11:55:00,10.02,10.03,10.02,10.03,32100.0,6.6815,6.6882,6.6815,6.6882,32100.0
2010-03-02 12:00:00,10.02,10.03,10.02,10.02,92100.0,6.6815,6.6882,6.6815,6.6815,92100.0
2010-03-02 12:05:00,10.03,10.03,10.02,10.02,24200.0,6.6882,6.6882,6.6815,6.6815,24200.0
2010-03-02 12:10:00,10.02,10.03,9.99,9.99,165000.0,6.6815,6.6882,6.6615,6.6615,165000.0
2010-03-02 12:15:00,10.0,10.0,9.98,9.99,116100.0,6.6682,6.6682,6.6549,6.6615,116100.0
2010-03-02 12:20:00,9.99,10.0,9.99,9.99,21700.0,6.6615,6.6682,6.6615,6.6615,21700.0
2010-03-02 12:25:00,9.99,10.0,9.99,9.99,74600.0,6.6615,6.6682,6.6615,6.6615,74600.0
2010-03-02 12:30:00,9.99,10.0,9.99,9.99,26100.0,6.6615,6.6682,6.6615,6.6615,26100.0
2010-03-02 12:35:00,9.99,10.01,9.99,10.01,55200.0,6.6615,6.6749,6.6615,6.6749,55200.0
2010-03-02 12:40:00,10.0,10.01,10.0,10.0,48400.0,6.6682,6.6749,6.6682,6.6682,48400.0
2010-03-02 12:45:00,10.01,10.01,10.0,10.01,44900.0,6.6749,6.6749,6.6682,6.6749,44900.0
2010-03-02 12:50:00,10.01,10.01,9.99,9.99,125900.0,6.6749,6.6749,6.6615,6.6615,125900.0
2010-03-02 12:55:00,10.0,10.0,9.99,9.99,89100.0,6.6682,6.6682,6.6615,6.6615,89100.0
2010-03-02 13:00:00,9.99,10.0,9.99,9.99,128300.0,6.6615,6.6682,6.6615,6.6615,128300.0
2010-03-02 13:05:00,10.0,10.0,9.99,10.0,22800.0,6.6682,6.6682,6.6615,6.6682,22800.0
2010-03-02 13:10:00,9.99,10.01,9.99,10.0,54200.0,6.6615,6.6749,6.6615,6.6682,54200.0
2010-03-02 13:15:00,10.01,10.01,9.97,9.98,263500.0,6.6749,6.6749,6.6482,6.6549,263500.0
2010-03-02 13:20:00,9.98,9.99,9.98,9.98,52600.0,6.6549,6.6615,6.6549,6.6549,52600.0
2010-03-02 13:25:00,9.98,10.0,9.98,10.0,36000.0,6.6549,6.6682,6.6549,6.6682,36000.0
2010-03-02 13:30:00,10.0,10.0,9.99,10.0,22800.0,6.6682,6.6682,6.6615,6.6682,22800.0
2010-03-02 13:35:00,9.99,10.0,9.99,9.99,30200.0,6.6615,6.6682,6.6615,6.6615,30200.0
2010-03-02 13:40:00,9.99,10.02,9.99,10.02,114700.0,6.6615,6.6815,6.6615,6.6815,114700.0
2010-03-02 13:45:00,10.02,10.02,10.01,10.02,18800.0,6.6815,6.6815,6.6749,6.6815,18800.0
2010-03-02 13:50:00,10.01,10.04,10.01,10.02,246000.0,6.6749,6.6949,6.6749,6.6815,246000.0
2010-03-02 13:55:00,10.02,10.05,10.02,10.05,87800.0,6.6815,6.7015,6.6815,6.7015,87800.0
2010-03-02 14:00:00,10.05,10.05,10.01,10.01,163300.0,6.7015,6.7015,6.6749,6.6749,163300.0
2010-03-02 14:05:00,10.01,10.02,10.0,10.01,103300.0,6.6749,6.6815,6.6682,6.6749,103300.0
2010-03-02 14:10:00,10.0,10.01,10.0,10.01,17200.0,6.6682,6.6749,6.6682,6.6749,17200.0
2010-03-02 14:15:00,10.01,10.01,10.0,10.01,55400.0,6.6749,6.6749,6.6682,6.6749,55400.0
2010-03-02 14:20:00,10.0,10.01,9.98,9.99,120900.0,6.6682,6.6749,6.6549,6.6615,120900.0
2010-03-02 14:25:00,9.98,9.99,9.96,9.96,61200.0,6.6549,6.6615,6.6415,6.6415,61200.0
2010-03-02 14:30:00,9.96,9.97,9.92,9.92,311700.0,6.6415,6.6482,6.6148,6.6148,311700.0
2010-03-02 14:35:00,9.93,9.93,9.91,9.93,215800.0,6.6215,6.6215,6.6082,6.6215,215800.0
2010-03-02 14:40:00,9.93,9.94,9.91,9.92,247200.0,6.6215,6.6282,6.6082,6.6148,247200.0
2010-03-02 14:45:00,9.92,9.94,9.91,9.94,215500.0,6.6148,6.6282,6.6082,6.6282,215500.0
2010-03-02 14:50:00,9.93,9.94,9.91,9.91,489800.0,6.6215,6.6282,6.6082,6.6082,489800.0
2010-03-02 14:55:00,9.91,9.91,9.9,9.91,107700.0,6.6082,6.6082,6.6015,6.6082,107700.0
2010-03-02 15:00:00,9.91,9.93,9.9,9.93,67500.0,6.6082,6.6215,6.6015,6.6215,67500.0
2010-03-02 15:05:00,9.93,9.95,9.92,9.95,117000.0,6.6215,6.6349,6.6148,6.6349,117000.0
2010-03-02 15:10:00,9.95,9.96,9.94,9.95,133500.0,6.6349,6.6415,6.6282,6.6349,133500.0
2010-03-02 15:15:00,9.95,9.96,9.94,9.94,353800.0,6.6349,6.6415,6.6282,6.6282,353800.0
2010-03-02 15:20:00,9.94,9.95,9.92,9.92,142600.0,6.6282,6.6349,6.6148,6.6148,142600.0
2010-03-02 15:25:00,9.92,9.93,9.92,9.92,33500.0,6.6148,6.6215,6.6148,6.6148,33500.0
2010-03-02 15:30:00,9.93,9.93,9.9,9.93,239300.0,6.6215,6.6215,6.6015,6.6215,239300.0
2010-03-02 15:35:00,9.93,9.93,9.92,9.93,97100.0,6.6215,6.6215,6.6148,6.6215,97100.0
2010-03-02 15:40:00,9.92,9.93,9.91,9.92,240800.0,6.6148,6.6215,6.6082,6.6148,240800.0
2010-03-02 15:45:00,9.93,9.93,9.92,9.93,66300.0,6.6215,6.6215,6.6148,6.6215,66300.0
2010-03-02 15:50:00,9.93,9.93,9.9,9.9,263600.0,6.6215,6.6215,6.6015,6.6015,263600.0
2010-03-02 15:55:00,9.91,9.95,9.9,9.94,427100.0,6.6082,6.6349,6.6015,6.6282,427100.0
2010-03-03 09:30:00,10.06,10.07,10.04,10.04,201100.0,6.7082,6.7149,6.6949,6.6949,201100.0
2010-03-03 09:35:00,10.04,10.06,10.01,10.04,830400.0,6.6949,6.7082,6.6749,6.6949,830400.0
2010-03-03 09:40:00,10.05,10.07,10.04,10.05,399500.0,6.7015,6.7149,6.6949,6.7015,399500.0
2010-03-03 09:45:00,10.05,10.06,10.04,10.05,283700.0,6.7015,6.7082,6.6949,6.7015,283700.0
2010-03-03 09:50:00,10.06,10.06,10.05,10.06,101800.0,6.7082,6.7082,6.7015,6.7082,101800.0
2010-03-03 09:55:00,10.05,10.06,10.05,10.06,56700.0,6.7015,6.7082,6.7015,6.7082,56700.0
2010-03-03 10:00:00,10.05,10.06,10.01,10.01,143000.0,6.7015,6.7082,6.6749,6.6749,143000.0
2010-03-03 10:05:00,10.02,10.02,10.0,10.01,102100.0,6.6815,6.6815,6.6682,6.6749,102100.0
2010-03-03 10:10:00,10.02,10.02,9.98,9.99,195600.0,6.6815,6.6815,6.6549,6.6615,195600.0
2010-03-03 10:15:00,9.99,10.01,9.98,9.99,230500.0,6.6615,6.6749,6.6549,6.6615,230500.0
2010-03-03 10:20:00,10.0,10.0,9.99,10.0,60800.0,6.6682,6.6682,6.6615,6.6682,60800.0
2010-03-03 10:25:00,9.99,10.01,9.98,9.99,314400.0,6.6615,6.6749,6.6549,6.6615,314400.0
2010-03-03 10:30:00,9.99,10.0,9.98,9.99,183400.0,6.6615,6.6682,6.6549,6.6615,183400.0
2010-03-03 10:35:00,9.98,10.0,9.98,9.99,232000.0,6.6549,6.6682,6.6549,6.6615,232000.0
2010-03-03 10:40:00,10.0,10.0,9.98,9.99,77300.0,6.6682,6.6682,6.6549,6.6615,77300.0
2010-03-03 10:45:00,9.99,10.0,9.98,10.0,62900.0,6.6615,6.6682,6.6549,6.6682,62900.0
2010-03-03 10:50:00,10.0,10.0,9.98,9.99,164700.0,6.6682,6.6682,6.6549,6.6615,164700.0
2010-03-03 10:55:00,9.99,10.01,9.98,9.99,405500.0,6.6615,6.6749,6.6549,6.6615,405500.0
2010-03-03 11:00:00,10.0,10.0,9.99,10.0,36300.0,6.6682,6.6682,6.6615,6.6682,36300.0
2010-03-03 11:05:00,10.0,10.0,9.99,9.99,75700.0,6.6682,6.6682,6.6615,6.6615,75700.0
2010-03-03 11:10:00,9.99,10.0,9.98,9.98,113000.0,6.6615,6.6682,6.6549,6.6549,113000.0
2010-03-03 11:15:00,9.98,10.0,9.98,10.0,50800.0,6.6549,6.6682,6.6549,6.6682,50800.0
2010-03-03 11:20:00,9.99,10.0,9.99,9.99,97400.0,6.6615,6.6682,6.6615,6.6615,97400.0
2010-03-03 11:25:00,9.99,10.0,9.99,10.0,30700.0,6.6615,6.6682,6.6615,6.6682,30700.0
2010-03-03 11:30:00,10.0,10.0,9.99,10.0,9500.0,6.6682,6.6682,6.6615,6.6682,9500.0
2010-03-03 11:35:00,9.99,10.0,9.99,10.0,26500.0,6.6615,6.6682,6.6615,6.6682,26500.0
2010-03-03 11:40:00,9.99,10.01,9.99,9.99,282200.0,6.6615,6.6749,6.6615,6.6615,282200.0
2010-03-03 11:45:00,10.0,10.0,9.99,9.99,6700.0,6.6682,6.6682,6.6615,6.6615,6700.0
2010-03-03 11:50:00,9.99,10.0,9.99,9.99,16700.0,6.6615,6.6682,6.6615,6.6615,16700.0
2010-03-03 11:55:00,10.0,10.0,9.99,10.0,35300.0,6.6682,6.6682,6.6615,6.6682,35300.0
2010-03-03 12:00:00,9.99,10.0,9.99,10.0,13700.0,6.6615,6.6682,6.6615,6.6682,13700.0
2010-03-03 12:05:00,10.0,10.0,9.99,9.99,6500.0,6.6682,6.6682,6.6615,6.6615,6500.0
2010-03-03 12:10:00,9.99,10.0,9.99,9.99,18400.0,6.6615,6.6682,6.6615,6.6615,18400.0
2010-03-03 12:15:00,9.99,10.0,9.99,9.99,18200.0,6.6615,6.6682,6.6615,6.6615,18200.0
2010-03-03 12:20:00,10.0,10.0,9.99,9.99,14500.0,6.6682,6.6682,6.6615,6.6615,14500.0
2010-03-03 12:25:00,10.0,10.0,9.99,9.99,7500.0,6.6682,6.6682,6.6615,6.6615,7500.0
2010-03-03 12:30:00,9.99,10.0,9.99,10.0,6500.0,6.6615,6.6682,6.6615,6.6682,6500.0
2010-03-03 12:35:00,10.0,10.0,9.99,9.99,34900.0,6.6682,6.6682,6.6615,6.6615,34900.0
2010-03-03 12:40:00,9.99,10.0,9.98,9.98,123000.0,6.6615,6.6682,6.6549,6.6549,123000.0
2010-03-03 12:45:00,9.99,9.99,9.98,9.98,21400.0,6.6615,6.6615,6.6549,6.6549,21400.0
2010-03-03 12:50:00,9.98,9.99,9.95,9.96,370000.0,6.6549,6.6615,6.6349,6.6415,370000.0
2010-03-03 12:55:00,9.95,9.97,9.95,9.96,222300.0,6.6349,6.6482,6.6349,6.6415,222300.0
2010-03-03 13:00:00,9.96,9.97,9.95,9.95,190100.0,6.6415,6.6482,6.6349,6.6349,190100.0
2010-03-03 13:05:00,9.95,9.96,9.95,9.95,91200.0,6.6349,6.6415,6.6349,6.6349,91200.0
2010-03-03 13:10:00,9.95,9.96,9.94,9.94,448700.0,6.6349,6.6415,6.6282,6.6282,448700.0
2010-03-03 13:15:00,9.94,9.97,9.94,9.97,119400.0,6.6282,6.6482,6.6282,6.6482,119400.0
2010-03-03 13:20:00,9.97,9.98,9.94,9.94,253800.0,6.6482,6.6549,6.6282,6.6282,253800.0
2010-03-03 13:25:00,9.94,9.95,9.92,9.92,99500.0,6.6282,6.6349,6.6148,6.6148,99500.0
2010-03-03 13:30:00,9.92,9.93,9.92,9.92,128400.0,6.6148,6.6215,6.6148,6.6148,128400.0
2010-03-03 13:35:00,9.91,9.93,9.91,9.93,114100.0,6.6082,6.6215,6.6082,6.6215,114100.0
2010-03-03 13:40:00,9.93,9.94,9.92,9.94,40300.0,6.6215,6.6282,6.6148,6.6282,40300.0
2010-03-03 13:45:00,9.94,9.95,9.93,9.93,139900.0,6.6282,6.6349,6.6215,6.6215,139900.0
2010-03-03 13:50:00,9.93,9.94,9.93,9.94,24400.0,6.6215,6.6282,6.6215,6.6282,24400.0
2010-03-03 13:55:00,9.93,9.95,9.93,9.94,172100.0,6.6215,6.6349,6.6215,6.6282,172100.0
2010-03-03 14:00:00,9.93,9.95,9.93,9.95,70900.0,6.6215,6.6349,6.6215,6.6349,70900.0
2010-03-03 14:05:00,9.95,9.95,9.93,9.93,90800.0,6.6349,6.6349,6.6215,6.6215,90800.0
2010-03-03 14:10:00,9.93,9.95,9.93,9.95,78300.0,6.6215,6.6349,6.6215,6.6349,78300.0
2010-03-03 14:15:00,9.95,9.95,9.93,9.94,70600.0,6.6349,6.6349,6.6215,6.6282,70600.0
2010-03-03 14:20:00,9.94,9.94,9.9,9.91,97000.0,6.6282,6.6282,6.6015,6.6082,97000.0
2010-03-03 14:25:00,9.91,9.92,9.91,9.92,16400.0,6.6082,6.6148,6.6082,6.6148,16400.0
2010-03-03 14:30:00,9.91,9.92,9.91,9.91,32500.0,6.6082,6.6148,6.6082,6.6082,32500.0
2010-03-03 14:35:00,9.91,9.92,9.91,9.91,36200.0,6.6082,6.6148,6.6082,6.6082,36200.0
2010-03-03 14:40:00,9.91,9.92,9.9,9.9,138600.0,6.6082,6.6148,6.6015,6.6015,138600.0
2010-03-03 14:45:00,9.9,9.91,9.86,9.88,233200.0,6.6015,6.6082,6.5748,6.5882,233200.0
2010-03-03 14:50:00,9.88,9.88,9.86,9.86,219900.0,6.5882,6.5882,6.5748,6.5748,219900.0
2010-03-03 14:55:00,9.86,9.88,9.81,9.82,1067900.0,6.5748,6.5882,6.5415,6.5482,1067900.0
2010-03-03 15:00:00,9.81,9.83,9.81,9.83,117200.0,6.5415,6.5548,6.5415,6.5548,117200.0
2010-03-03 15:05:00,9.83,9.84,9.81,9.82,785700.0,6.5548,6.5615,6.5415,6.5482,785700.0
2010-03-03 15:10:00,9.83,9.85,9.82,9.84,555000.0,6.5548,6.5682,6.5482,6.5615,555000.0
2010-03-03 15:15:00,9.84,9.86,9.84,9.85,196500.0,6.5615,6.5748,6.5615,6.5682,196500.0
2010-03-03 15:20:00,9.85,9.86,9.85,9.85,83200.0,6.5682,6.5748,6.5682,6.5682,83200.0
2010-03-03 15:25:00,9.86,9.86,9.85,9.85,200000.0,6.5748,6.5748,6.5682,6.5682,200000.0
2010-03-03 15:30:00,9.85,9.87,9.83,9.87,197400.0,6.5682,6.5815,6.5548,6.5815,197400.0
2010-03-03 15:35:00,9.87,9.87,9.85,9.85,97800.0,6.5815,6.5815,6.5682,6.5682,97800.0
2010-03-03 15:40:00,9.85,9.86,9.84,9.86,157500.0,6.5682,6.5748,6.5615,6.5748,157500.0
2010-03-03 15:45:00,9.86,9.87,9.85,9.87,102000.0,6.5748,6.5815,6.5682,6.5815,102000.0
2010-03-03 15:50:00,9.86,9.87,9.86,9.87,124400.0,6.5748,6.5815,6.5748,6.5815,124400.0
2010-03-03 15:55:00,9.86,9.87,9.84,9.86,567700.0,6.5748,6.5815,6.5615,6.5748,567700.0
2010-03-04 09:30:00,9.77,9.83,9.75,9.8,301300.0,6.5148,6.5548,6.5015,6.5348,301300.0
2010-03-04 09:35:00,9.81,9.82,9.8,9.8,301400.0,6.5415,6.5482,6.5348,6.5348,301400.0
2010-03-04 09:40:00,9.8,9.85,9.79,9.8,951400.0,6.5348,6.5682,6.5282,6.5348,951400.0
2010-03-04 09:45:00,9.81,9.82,9.8,9.81,119400.0,6.5415,6.5482,6.5348,6.5415,119400.0
2010-03-04 09:50:00,9.81,9.84,9.81,9.83,146500.0,6.5415,6.5615,6.5415,6.5548,146500.0
2010-03-04 09:55:00,9.84,9.87,9.83,9.86,631800.0,6.5615,6.5815,6.5548,6.5748,631800.0
2010-03-04 10:00:00,9.86,9.86,9.85,9.85,265200.0,6.5748,6.5748,6.5682,6.5682,265200.0
2010-03-04 10:05:00,9.85,9.88,9.85,9.87,532700.0,6.5682,6.5882,6.5682,6.5815,532700.0
2010-03-04 10:10:00,9.87,9.87,9.82,9.82,781800.0,6.5815,6.5815,6.5482,6.5482,781800.0
2010-03-04 10:15:00,9.82,9.84,9.8,9.82,399700.0,6.5482,6.5615,6.5348,6.5482,399700.0
2010-03-04 10:20:00,9.83,9.83,9.82,9.83,84900.0,6.5548,6.5548,6.5482,6.5548,84900.0
2010-03-04 10:25:00,9.82,9.85,9.81,9.84,728300.0,6.5482,6.5682,6.5415,6.5615,728300.0
2010-03-04 10:30:00,9.84,9.85,9.81,9.81,443400.0,6.5615,6.5682,6.5415,6.5415,443400.0
2010-03-04 10:35:00,9.81,9.82,9.81,9.82,306800.0,6.5415,6.5482,6.5415,6.5482,306800.0
2010-03-04 10:40:00,9.81,9.83,9.81,9.83,176900.0,6.5415,6.5548,6.5415,6.5548,176900.0
2010-03-04 10:45:00,9.83,9.84,9.82,9.82,120800.0,6.5548,6.5615,6.5482,6.5482,120800.0
2010-03-04 10:50:00,9.82,9.84,9.82,9.82,125900.0,6.5482,6.5615,6.5482,6.5482,125900.0
2010-03-04 10:55:00,9.82,9.84,9.82,9.82,100900.0,6.5482,6.5615,6.5482,6.5482,100900.0
2010-03-04 11:00:00,9.82,9.84,9.82,9.84,119300.0,6.5482,6.5615,6.5482,6.5615,119300.0
2010-03-04 11:05:00,9.83,9.85,9.83,9.84,279100.0,6.5548,6.5682,6.5548,6.5615,279100.0
2010-03-04 11:10:00,9.84,9.84,9.83,9.83,142000.0,6.5615,6.5615,6.5548,6.5548,142000.0
2010-03-04 11:15:00,9.83,9.84,9.83,9.83,39900.0,6.5548,6.5615,6.5548,6.5548,39900.0
2010-03-04 11:20:00,9.83,9.83,9.82,9.82,87300.0,6.5548,6.5548,6.5482,6.5482,87300.0
2010-03-04 11:25:00,9.83,9.83,9.82,9.83,48300.0,6.5548,6.5548,6.5482,6.5548,48300.0
2010-03-04 11:30:00,9.82,9.83,9.81,9.81,237500.0,6.5482,6.5548,6.5415,6.5415,237500.0
2010-03-04 11:35:00,9.81,9.82,9.77,9.8,459100.0,6.5415,6.5482,6.5148,6.5348,459100.0
2010-03-04 11:40:00,9.8,9.8,9.79,9.79,28100.0,6.5348,6.5348,6.5282,6.5282,28100.0
2010-03-04 11:45:00,9.8,9.8,9.79,9.79,119300.0,6.5348,6.5348,6.5282,6.5282,119300.0
2010-03-04 11:50:00,9.79,9.83,9.79,9.83,343800.0,6.5282,6.5548,6.5282,6.5548,343800.0
2010-03-04 11:55:00,9.83,9.83,9.8,9.81,173800.0,6.5548,6.5548,6.5348,6.5415,173800.0
2010-03-04 12:00:00,9.81,9.82,9.8,9.81,203200.0,6.5415,6.5482,6.5348,6.5415,203200.0
2010-03-04 12:05:00,9.82,9.82,9.81,9.81,158400.0,6.5482,6.5482,6.5415,6.5415,158400.0
2010-03-04 12:10:00,9.82,9.82,9.81,9.82,53700.0,6.5482,6.5482,6.5415,6.5482,53700.0
2010-03-04 12:15:00,9.82,9.83,9.81,9.83,181900.0,6.5482,6.5548,6.5415,6.5548,181900.0
2010-03-04 12:20:00,9.83,9.84,9.81,9.82,297000.0,6.5548,6.5615,6.5415,6.5482,297000.0
2010-03-04 12:25:00,9.81,9.82,9.81,9.81,20700.0,6.5415,6.5482,6.5415,6.5415,20700.0
2010-03-04 12:30:00,9.81,9.82,9.81,9.82,66200.0,6.5415,6.5482,6.5415,6.5482,66200.0
2010-03-04 12:35:00,9.81,9.82,9.81,9.82,44300.0,6.5415,6.5482,6.5415,6.5482,44300.0
2010-03-04 12:40:00,9.81,9.82,9.78,9.78,348800.0,6.5415,6.5482,6.5215,6.5215,348800.0
2010-03-04 12:45:00,9.78,9.79,9.78,9.78,86500.0,6.5215,6.5282,6.5215,6.5215,86500.0
2010-03-04 12:50:00,9.78,9.79,9.77,9.78,251500.0,6.5215,6.5282,6.5148,6.5215,251500.0
2010-03-04 12:55:00,9.78,9.78,9.76,9.76,255400.0,6.5215,6.5215,6.5082,6.5082,255400.0
2010-03-04 13:00:00,9.77,9.77,9.76,9.76,32200.0,6.5148,6.5148,6.5082,6.5082,32200.0
2010-03-04 13:05:00,9.77,9.78,9.76,9.78,441800.0,6.5148,6.5215,6.5082,6.5215,441800.0
2010-03-04 13:10:00,9.78,9.79,9.78,9.79,203600.0,6.5215,6.5282,6.5215,6.5282,203600.0
2010-03-04 13:15:00,9.79,9.8,9.78,9.79,154000.0,6.5282,6.5348,6.5215,6.5282,154000.0
2010-03-04 13:20:00,9.8,9.8,9.78,9.78,356700.0,6.5348,6.5348,6.5215,6.5215,356700.0
2010-03-04 13:25:00,9.79,9.79,9.78,9.78,59200.0,6.5282,6.5282,6.5215,6.5215,59200.0
2010-03-04 13:30:00,9.79,9.79,9.78,9.78,216200.0,6.5282,6.5282,6.5215,6.5215,216200.0
2010-03-04 13:35:00,9.78,9.79,9.78,9.78,97500.0,6.5215,6.5282,6.5215,6.5215,97500.0
2010-03-04 13:40:00,9.78,9.79,9.78,9.79,43000.0,6.5215,6.5282,6.5215,6.5282,43000.0
2010-03-04 13:45:00,9.79,9.79,9.78,9.79,65600.0,6.5282,6.5282,6.5215,6.5282,65600.0
2010-03-04 13:50:00,9.79,9.79,9.78,9.79,76300.0,6.5282,6.5282,6.5215,6.5282,76300.0
2010-03-04 13:55:00,9.79,9.8,9.78,9.8,150300.0,6.5282,6.5348,6.5215,6.5348,150300.0
2010-03-04 14:00:00,9.8,9.81,9.79,9.8,449100.0,6.5348,6.5415,6.5282,6.5348,449100.0
2010-03-04 14:05:00,9.8,9.81,9.8,9.8,59300.0,6.5348,6.5415,6.5348,6.5348,59300.0
2010-03-04 14:10:00,9.8,9.81,9.8,9.8,95400.0,6.5348,6.5415,6.5348,6.5348,95400.0
2010-03-04 14:15:00,9.8,9.81,9.8,9.81,55800.0,6.5348,6.5415,6.5348,6.5415,55800.0
2010-03-04 14:20:00,9.8,9.81,9.8,9.8,22800.0,6.5348,6.5415,6.5348,6.5348,22800.0
2010-03-04 14:25:00,9.8,9.81,9.8,9.8,33100.0,6.5348,6.5415,6.5348,6.5348,33100.0
2010-03-04 14:30:00,9.8,9.8,9.79,9.79,292600.0,6.5348,6.5348,6.5282,6.5282,292600.0
2010-03-04 14:35:00,9.8,9.8,9.79,9.8,65500.0,6.5348,6.5348,6.5282,6.5348,65500.0
2010-03-04 14:40:00,9.79,9.8,9.79,9.8,107800.0,6.5282,6.5348,6.5282,6.5348,107800.0
2010-03-04 14:45:00,9.8,9.8,9.75,9.76,416400.0,6.5348,6.5348,6.5015,6.5082,416400.0
2010-03-04 14:50:00,9.76,9.76,9.75,9.76,507000.0,6.5082,6.5082,6.5015,6.5082,507000.0
2010-03-04 14:55:00,9.75,9.76,9.75,9.76,189800.0,6.5015,6.5082,6.5015,6.5082,189800.0
2010-03-04 15:00:00,9.76,9.79,9.75,9.79,418500.0,6.5082,6.5282,6.5015,6.5282,418500.0
2010-03-04 15:05:00,9.78,9.8,9.78,9.8,277100.0,6.5215,6.5348,6.5215,6.5348,277100.0
2010-03-04 15:10:00,9.8,9.8,9.79,9.79,247600.0,6.5348,6.5348,6.5282,6.5282,247600.0
2010-03-04 15:15:00,9.8,9.83,9.79,9.81,704400.0,6.5348,6.5548,6.5282,6.5415,704400.0
2010-03-04 15:20:00,9.82,9.83,9.8,9.82,348100.0,6.5482,6.5548,6.5348,6.5482,348100.0
2010-03-04 15:25:00,9.82,9.85,9.81,9.83,726600.0,6.5482,6.5682,6.5415,6.5548,726600.0
2010-03-04 15:30:00,9.84,9.88,9.83,9.87,570900.0,6.5615,6.5882,6.5548,6.5815,570900.0
2010-03-04 15:35:00,9.87,9.88,9.85,9.87,932500.0,6.5815,6.5882,6.5682,6.5815,932500.0
2010-03-04 15:40:00,9.87,9.88,9.86,9.88,419000.0,6.5815,6.5882,6.5748,6.5882,419000.0
2010-03-04 15:45:00,9.88,9.91,9.85,9.87,1331200.0,6.5882,6.6082,6.5682,6.5815,1331200.0
2010-03-04 15:50:00,9.87,9.89,9.86,9.89,323500.0,6.5815,6.5948,6.5748,6.5948,323500.0
2010-03-04 15:55:00,9.89,9.89,9.85,9.86,689300.0,6.5948,6.5948,6.5682,6.5748,689300.0
2010-03-05 09:30:00,9.99,10.04,9.99,10.04,567900.0,6.6615,6.6949,6.6615,6.6949,567900.0
2010-03-05 09:35:00,10.04,10.05,10.0,10.01,539800.0,6.6949,6.7015,6.6682,6.6749,539800.0
2010-03-05 09:40:00,10.01,10.01,9.98,9.98,372000.0,6.6749,6.6749,6.6549,6.6549,372000.0
2010-03-05 09:45:00,9.98,10.0,9.96,9.99,286400.0,6.6549,6.6682,6.6415,6.6615,286400.0
2010-03-05 09:50:00,10.0,10.06,10.0,10.05,467400.0,6.6682,6.7082,6.6682,6.7015,467400.0
2010-03-05 09:55:00,10.06,10.08,10.05,10.06,280600.0,6.7082,6.7215,6.7015,6.7082,280600.0
2010-03-05 10:00:00,10.06,10.07,10.04,10.05,533800.0,6.7082,6.7149,6.6949,6.7015,533800.0
2010-03-05 10:05:00,10.06,10.06,10.04,10.05,388500.0,6.7082,6.7082,6.6949,6.7015,388500.0
2010-03-05 10:10:00,10.05,10.06,10.04,10.06,359100.0,6.7015,6.7082,6.6949,6.7082,359100.0
2010-03-05 10:15:00,10.06,10.1,10.05,10.07,643600.0,6.7082,6.7349,6.7015,6.7149,643600.0
2010-03-05 10:20:00,10.06,10.07,10.04,10.06,240700.0,6.7082,6.7149,6.6949,6.7082,240700.0
2010-03-05 10:25:00,10.06,10.1,10.06,10.1,307800.0,6.7082,6.7349,6.7082,6.7349,307800.0
2010-03-05 10:30:00,10.1,10.1,10.09,10.09,475900.0,6.7349,6.7349,6.7282,6.7282,475900.0
2010-03-05 10:35:00,10.09,10.1,10.09,10.1,60000.0,6.7282,6.7349,6.7282,6.7349,60000.0
2010-03-05 10:40:00,10.1,10.11,10.09,10.11,443600.0,6.7349,6.7415,6.7282,6.7415,443600.0
2010-03-05 10:45:00,10.11,10.12,10.1,10.12,184900.0,6.7415,6.7482,6.7349,6.7482,184900.0
2010-03-05 10:50:00,10.11,10.14,10.11,10.14,243600.0,6.7415,6.7615,6.7415,6.7615,243600.0
2010-03-05 10:55:00,10.14,10.14,10.12,10.13,230000.0,6.7615,6.7615,6.7482,6.7549,230000.0
2010-03-05 11:00:00,10.13,10.13,10.12,10.12,96600.0,6.7549,6.7549,6.7482,6.7482,96600.0
2010-03-05 11:05:00,10.13,10.13,10.11,10.11,113600.0,6.7549,6.7549,6.7415,6.7415,113600.0
2010-03-05 11:10:00,10.11,10.12,10.08,10.09,358500.0,6.7415,6.7482,6.7215,6.7282,358500.0
2010-03-05 11:15:00,10.09,10.1,10.08,10.09,44000.0,6.7282,6.7349,6.7215,6.7282,44000.0
2010-03-05 11:20:00,10.09,10.12,10.08,10.12,194700.0,6.7282,6.7482,6.7215,6.7482,194700.0
2010-03-05 11:25:00,10.12,10.12,10.11,10.12,41300.0,6.7482,6.7482,6.7415,6.7482,41300.0
2010-03-05 11:30:00,10.12,10.12,10.09,10.1,282600.0,6.7482,6.7482,6.7282,6.7349,282600.0
2010-03-05 11:35:00,10.1,10.11,10.09,10.1,93800.0,6.7349,6.7415,6.7282,6.7349,93800.0
2010-03-05 11:40:00,10.09,10.11,10.09,10.09,266000.0,6.7282,6.7415,6.7282,6.7282,266000.0
2010-03-05 11:45:00,10.09,10.1,10.09,10.1,41000.0,6.7282,6.7349,6.7282,6.7349,41000.0
2010-03-05 11:50:00,10.1,10.1,10.07,10.1,237600.0,6.7349,6.7349,6.7149,6.7349,237600.0
2010-03-05 11:55:00,10.09,10.1,10.09,10.09,23600.0,6.7282,6.7349,6.7282,6.7282,23600.0
2010-03-05 12:00:00,10.1,10.11,10.09,10.1,134600.0,6.7349,6.7415,6.7282,6.7349,134600.0
2010-03-05 12:05:00,10.1,10.11,10.1,10.1,118600.0,6.7349,6.7415,6.7349,6.7349,118600.0
2010-03-05 12:10:00,10.1,10.11,10.08,10.09,125700.0,6.7349,6.7415,6.7215,6.7282,125700.0
2010-03-05 12:15:00,10.08,10.09,10.05,10.05,114200.0,6.7215,6.7282,6.7015,6.7015,114200.0
2010-03-05 12:20:00,10.06,10.06,10.05,10.05,87600.0,6.7082,6.7082,6.7015,6.7015,87600.0
2010-03-05 12:25:00,10.06,10.08,10.06,10.08,98000.0,6.7082,6.7215,6.7082,6.7215,98000.0
2010-03-05 12:30:00,10.07,10.09,10.07,10.08,50100.0,6.7149,6.7282,6.7149,6.7215,50100.0
2010-03-05 12:35:00,10.08,10.09,10.08,10.09,58200.0,6.7215,6.7282,6.7215,6.7282,58200.0
2010-03-05 12:40:00,10.08,10.1,10.08,10.09,141400.0,6.7215,6.7349,6.7215,6.7282,141400.0
2010-03-05 12:45:00,10.09,10.1,10.09,10.09,23700.0,6.7282,6.7349,6.7282,6.7282,23700.0
2010-03-05 12:50:00,10.09,10.1,10.09,10.1,26500.0,6.7282,6.7349,6.7282,6.7349,26500.0
2010-03-05 12:55:00,10.09,10.12,10.09,10.11,317600.0,6.7282,6.7482,6.7282,6.7415,317600.0
2010-03-05 13:00:00,10.12,10.13,10.11,10.12,113100.0,6.7482,6.7549,6.7415,6.7482,113100.0
2010-03-05 13:05:00,10.12,10.13,10.11,10.12,134700.0,6.7482,6.7549,6.7415,6.7482,134700.0
2010-03-05 13:10:00,10.12,10.12,10.11,10.11,36800.0,6.7482,6.7482,6.7415,6.7415,36800.0
2010-03-05 13:15:00,10.12,10.12,10.11,10.11,111700.0,6.7482,6.7482,6.7415,6.7415,111700.0
2010-03-05 13:20:00,10.12,10.12,10.11,10.11,48000.0,6.7482,6.7482,6.7415,6.7415,48000.0
2010-03-05 13:25:00,10.12,10.12,10.09,10.09,120700.0,6.7482,6.7482,6.7282,6.7282,120700.0
2010-03-05 13:30:00,10.1,10.1,10.09,10.1,122000.0,6.7349,6.7349,6.7282,6.7349,122000.0
2010-03-05 13:35:00,10.09,10.1,10.07,10.07,90200.0,6.7282,6.7349,6.7149,6.7149,90200.0
2010-03-05 13:40:00,10.07,10.08,10.07,10.07,30300.0,6.7149,6.7215,6.7149,6.7149,30300.0
2010-03-05 13:45:00,10.08,10.1,10.06,10.09,261800.0,6.7215,6.7349,6.7082,6.7282,261800.0
2010-03-05 13:50:00,10.09,10.1,10.08,10.09,69700.0,6.7282,6.7349,6.7215,6.7282,69700.0
2010-03-05 13:55:00,10.09,10.09,10.08,10.09,13400.0,6.7282,6.7282,6.7215,6.7282,13400.0
2010-03-05 14:00:00,10.09,10.09,10.08,10.08,27400.0,6.7282,6.7282,6.7215,6.7215,27400.0
2010-03-05 14:05:00,10.09,10.09,10.07,10.07,151000.0,6.7282,6.7282,6.7149,6.7149,151000.0
2010-03-05 14:10:00,10.07,10.09,10.07,10.07,200900.0,6.7149,6.7282,6.7149,6.7149,200900.0
2010-03-05 14:15:00,10.07,10.08,10.07,10.08,57900.0,6.7149,6.7215,6.7149,6.7215,57900.0
2010-03-05 14:20:00,10.08,10.08,10.07,10.08,38900.0,6.7215,6.7215,6.7149,6.7215,38900.0
2010-03-05 14:25:00,10.08,10.08,10.07,10.08,165100.0,6.7215,6.7215,6.7149,6.7215,165100.0
2010-03-05 14:30:00,10.08,10.08,10.07,10.07,21500.0,6.7215,6.7215,6.7149,6.7149,21500.0
2010-03-05 14:35:00,10.08,10.1,10.07,10.09,176500.0,6.7215,6.7349,6.7149,6.7282,176500.0
2010-03-05 14:40:00,10.09,10.11,10.08,10.1,461700.0,6.7282,6.7415,6.7215,6.7349,461700.0
2010-03-05 14:45:00,10.11,10.11,10.08,10.09,500000.0,6.7415,6.7415,6.7215,6.7282,500000.0
2010-03-05 14:50:00,10.09,10.13,10.08,10.12,492900.0,6.7282,6.7549,6.7215,6.7482,492900.0
2010-03-05 14:55:00,10.11,10.12,10.1,10.1,169800.0,6.7415,6.7482,6.7349,6.7349,169800.0
2010-03-05 15:00:00,10.11,10.15,10.1,10.14,659300.0,6.7415,6.7682,6.7349,6.7615,659300.0
2010-03-05 15:05:00,10.13,10.14,10.12,10.12,177100.0,6.7549,6.7615,6.7482,6.7482,177100.0
2010-03-05 15:10:00,10.12,10.13,10.11,10.13,150400.0,6.7482,6.7549,6.7415,6.7549,150400.0
2010-03-05 15:15:00,10.13,10.13,10.11,10.11,130700.0,6.7549,6.7549,6.7415,6.7415,130700.0
2010-03-05 15:20:00,10.12,10.12,10.11,10.11,116200.0,6.7482,6.7482,6.7415,6.7415,116200.0
2010-03-05 15:25:00,10.12,10.12,10.11,10.11,39300.0,6.7482,6.7482,6.7415,6.7415,39300.0
2010-03-05 15:30:00,10.12,10.12,10.11,10.12,111900.0,6.7482,6.7482,6.7415,6.7482,111900.0
2010-03-05 15:35:00,10.12,10.15,10.11,10.14,438000.0,6.7482,6.7682,6.7415,6.7615,438000.0
2010-03-05 15:40:00,10.14,10.14,10.13,10.14,109300.0,6.7615,6.7615,6.7549,6.7615,109300.0
2010-03-05 15:45:00,10.13,10.15,10.13,10.14,522700.0,6.7549,6.7682,6.7549,6.7615,522700.0
2010-03-05 15:50:00,10.14,10.15,10.12,10.13,332300.0,6.7615,6.7682,6.7482,6.7549,332300.0
2010-03-05 15:55:00,10.13,10.15,10.12,10.14,772300.0,6.7549,6.7682,6.7482,6.7615,772300.0
2010-03-08 09:30:00,10.19,10.22,10.15,10.18,351400.0,6.7949,6.8149,6.7682,6.7882,351400.0
2010-03-08 09:35:00,10.18,10.2,10.17,10.19,866700.0,6.7882,6.8016,6.7816,6.7949,866700.0
2010-03-08 09:40:00,10.19,10.2,10.19,10.19,189900.0,6.7949,6.8016,6.7949,6.7949,189900.0
2010-03-08 09:45:00,10.19,10.2,10.19,10.19,236700.0,6.7949,6.8016,6.7949,6.7949,236700.0
2010-03-08 09:50:00,10.19,10.22,10.18,10.21,1080500.0,6.7949,6.8149,6.7882,6.8082,1080500.0
2010-03-08 09:55:00,10.21,10.22,10.18,10.19,525700.0,6.8082,6.8149,6.7882,6.7949,525700.0
2010-03-08 10:00:00,10.19,10.21,10.18,10.21,237200.0,6.7949,6.8082,6.7882,6.8082,237200.0
2010-03-08 10:05:00,10.21,10.21,10.2,10.21,149100.0,6.8082,6.8082,6.8016,6.8082,149100.0
2010-03-08 10:10:00,10.21,10.22,10.21,10.22,800500.0,6.8082,6.8149,6.8082,6.8149,800500.0
2010-03-08 10:15:00,10.22,10.22,10.21,10.22,97300.0,6.8149,6.8149,6.8082,6.8149,97300.0
2010-03-08 10:20:00,10.22,10.25,10.22,10.24,196800.0,6.8149,6.8349,6.8149,6.8282,196800.0
2010-03-08 10:25:00,10.24,10.25,10.24,10.25,193700.0,6.8282,6.8349,6.8282,6.8349,193700.0
2010-03-08 10:30:00,10.25,10.25,10.21,10.21,350100.0,6.8349,6.8349,6.8082,6.8082,350100.0
2010-03-08 10:35:00,10.22,10.23,10.21,10.22,610600.0,6.8149,6.8216,6.8082,6.8149,610600.0
2010-03-08 10:40:00,10.22,10.22,10.2,10.22,261500.0,6.8149,6.8149,6.8016,6.8149,261500.0
2010-03-08 10:45:00,10.22,10.23,10.21,10.23,104600.0,6.8149,6.8216,6.8082,6.8216,104600.0
2010-03-08 10:50:00,10.23,10.23,10.2,10.21,186100.0,6.8216,6.8216,6.8016,6.8082,186100.0
2010-03-08 10:55:00,10.2,10.22,10.2,10.22,139700.0,6.8016,6.8149,6.8016,6.8149,139700.0
2010-03-08 11:00:00,10.22,10.22,10.21,10.21,160500.0,6.8149,6.8149,6.8082,6.8082,160500.0
2010-03-08 11:05:00,10.21,10.22,10.21,10.21,88900.0,6.8082,6.8149,6.8082,6.8082,88900.0
2010-03-08 11:10:00,10.21,10.22,10.21,10.21,67800.0,6.8082,6.8149,6.8082,6.8082,67800.0
2010-03-08 11:15:00,10.21,10.24,10.21,10.22,312400.0,6.8082,6.8282,6.8082,6.8149,312400.0
2010-03-08 11:20:00,10.23,10.23,10.21,10.22,90400.0,6.8216,6.8216,6.8082,6.8149,90400.0
2010-03-08 11:25:00,10.22,10.22,10.21,10.21,212500.0,6.8149,6.8149,6.8082,6.8082,212500.0
2010-03-08 11:30:00,10.21,10.22,10.2,10.21,161000.0,6.8082,6.8149,6.8016,6.8082,161000.0
2010-03-08 11:35:00,10.22,10.22,10.21,10.21,102000.0,6.8149,6.8149,6.8082,6.8082,102000.0
2010-03-08 11:40:00,10.21,10.22,10.21,10.21,64700.0,6.8082,6.8149,6.8082,6.8082,64700.0
2010-03-08 11:45:00,10.21,10.22,10.21,10.21,125300.0,6.8082,6.8149,6.8082,6.8082,125300.0
2010-03-08 11:50:00,10.21,10.22,10.21,10.21,73900.0,6.8082,6.8149,6.8082,6.8082,73900.0
2010-03-08 11:55:00,10.21,10.22,10.2,10.22,121300.0,6.8082,6.8149,6.8016,6.8149,121300.0
2010-03-08 12:00:00,10.21,10.22,10.21,10.21,44200.0,6.8082,6.8149,6.8082,6.8082,44200.0
2010-03-08 12:05:00,10.22,10.22,10.21,10.22,55600.0,6.8149,6.8149,6.8082,6.8149,55600.0
2010-03-08 12:10:00,10.22,10.22,10.21,10.22,66600.0,6.8149,6.8149,6.8082,6.8149,66600.0
2010-03-08 12:15:00,10.22,10.22,10.21,10.22,146600.0,6.8149,6.8149,6.8082,6.8149,146600.0
2010-03-08 12:20:00,10.22,10.22,10.21,10.21,302600.0,6.8149,6.8149,6.8082,6.8082,302600.0
2010-03-08 12:25:00,10.21,10.22,10.2,10.21,233600.0,6.8082,6.8149,6.8016,6.8082,233600.0
2010-03-08 12:30:00,10.21,10.22,10.2,10.21,132400.0,6.8082,6.8149,6.8016,6.8082,132400.0
2010-03-08 12:35:00,10.22,10.23,10.21,10.23,191600.0,6.8149,6.8216,6.8082,6.8216,191600.0
2010-03-08 12:40:00,10.22,10.23,10.21,10.22,216700.0,6.8149,6.8216,6.8082,6.8149,216700.0
2010-03-08 12:45:00,10.22,10.23,10.21,10.22,197500.0,6.8149,6.8216,6.8082,6.8149,197500.0
2010-03-08 12:50:00,10.22,10.23,10.21,10.22,155200.0,6.8149,6.8216,6.8082,6.8149,155200.0
2010-03-08 12:55:00,10.22,10.22,10.21,10.21,23100.0,6.8149,6.8149,6.8082,6.8082,23100.0
2010-03-08 13:00:00,10.22,10.22,10.21,10.22,107300.0,6.8149,6.8149,6.8082,6.8149,107300.0
2010-03-08 13:05:00,10.21,10.22,10.21,10.22,75100.0,6.8082,6.8149,6.8082,6.8149,75100.0
2010-03-08 13:10:00,10.22,10.22,10.21,10.22,94300.0,6.8149,6.8149,6.8082,6.8149,94300.0
2010-03-08 13:15:00,10.22,10.22,10.21,10.21,49800.0,6.8149,6.8149,6.8082,6.8082,49800.0
2010-03-08 13:20:00,10.22,10.22,10.21,10.22,298300.0,6.8149,6.8149,6.8082,6.8149,298300.0
2010-03-08 13:25:00,10.22,10.22,10.21,10.22,31700.0,6.8149,6.8149,6.8082,6.8149,31700.0
2010-03-08 13:30:00,10.22,10.23,10.21,10.22,205100.0,6.8149,6.8216,6.8082,6.8149,205100.0
2010-03-08 13:35:00,10.23,10.23,10.22,10.22,32100.0,6.8216,6.8216,6.8149,6.8149,32100.0
2010-03-08 13:40:00,10.23,10.23,10.21,10.21,340000.0,6.8216,6.8216,6.8082,6.8082,340000.0
2010-03-08 13:45:00,10.22,10.22,10.21,10.21,25000.0,6.8149,6.8149,6.8082,6.8082,25000.0
2010-03-08 13:50:00,10.22,10.23,10.21,10.23,133600.0,6.8149,6.8216,6.8082,6.8216,133600.0
2010-03-08 13:55:00,10.22,10.23,10.22,10.22,30500.0,6.8149,6.8216,6.8149,6.8149,30500.0
2010-03-08 14:00:00,10.23,10.23,10.22,10.22,61100.0,6.8216,6.8216,6.8149,6.8149,61100.0
2010-03-08 14:05:00,10.23,10.23,10.22,10.23,26800.0,6.8216,6.8216,6.8149,6.8216,26800.0
2010-03-08 14:10:00,10.22,10.23,10.22,10.22,48800.0,6.8149,6.8216,6.8149,6.8149,48800.0
2010-03-08 14:15:00,10.23,10.23,10.22,10.22,260900.0,6.8216,6.8216,6.8149,6.8149,260900.0
2010-03-08 14:20:00,10.22,10.22,10.21,10.22,91500.0,6.8149,6.8149,6.8082,6.8149,91500.0
2010-03-08 14:25:00,10.22,10.22,10.21,10.21,53900.0,6.8149,6.8149,6.8082,6.8082,53900.0
2010-03-08 14:30:00,10.22,10.23,10.21,10.22,541500.0,6.8149,6.8216,6.8082,6.8149,541500.0
2010-03-08 14:35:00,10.23,10.23,10.21,10.22,111800.0,6.8216,6.8216,6.8082,6.8149,111800.0
2010-03-08 14:40:00,10.22,10.22,10.21,10.21,46100.0,6.8149,6.8149,6.8082,6.8082,46100.0
2010-03-08 14:45:00,10.22,10.22,10.21,10.22,97900.0,6.8149,6.8149,6.8082,6.8149,97900.0
2010-03-08 14:50:00,10.22,10.22,10.21,10.22,101800.0,6.8149,6.8149,6.8082,6.8149,101800.0
2010-03-08 14:55:00,10.22,10.22,10.21,10.22,195100.0,6.8149,6.8149,6.8082,6.8149,195100.0
2010-03-08 15:00:00,10.22,10.23,10.21,10.23,117400.0,6.8149,6.8216,6.8082,6.8216,117400.0
2010-03-08 15:05:00,10.22,10.24,10.22,10.23,242800.0,6.8149,6.8282,6.8149,6.8216,242800.0
2010-03-08 15:10:00,10.24,10.24,10.22,10.22,121200.0,6.8282,6.8282,6.8149,6.8149,121200.0
2010-03-08 15:15:00,10.22,10.23,10.22,10.22,195100.0,6.8149,6.8216,6.8149,6.8149,195100.0
2010-03-08 15:20:00,10.22,10.23,10.22,10.23,126500.0,6.8149,6.8216,6.8149,6.8216,126500.0
2010-03-08 15:25:00,10.23,10.24,10.22,10.24,169900.0,6.8216,6.8282,6.8149,6.8282,169900.0
2010-03-08 15:30:00,10.23,10.24,10.23,10.23,389800.0,6.8216,6.8282,6.8216,6.8216,389800.0
2010-03-08 15:35:00,10.24,10.24,10.23,10.24,89200.0,6.8282,6.8282,6.8216,6.8282,89200.0
2010-03-08 15:40:00,10.23,10.25,10.23,10.25,269800.0,6.8216,6.8349,6.8216,6.8349,269800.0
2010-03-08 15:45:00,10.25,10.25,10.23,10.24,325700.0,6.8349,6.8349,6.8216,6.8282,325700.0
2010-03-08 15:50:00,10.24,10.25,10.23,10.24,382200.0,6.8282,6.8349,6.8216,6.8282,382200.0
2010-03-08 15:55:00,10.24,10.25,10.23,10.23,491900.0,6.8282,6.8349,6.8216,6.8216,491900.0
2010-03-09 09:30:00,10.19,10.23,10.18,10.2,359300.0,6.7949,6.8216,6.7882,6.8016,359300.0
2010-03-09 09:35:00,10.2,10.2,10.17,10.2,191900.0,6.8016,6.8016,6.7816,6.8016,191900.0
2010-03-09 09:40:00,10.19,10.21,10.19,10.2,171500.0,6.7949,6.8082,6.7949,6.8016,171500.0
2010-03-09 09:45:00,10.21,10.21,10.2,10.2,71300.0,6.8082,6.8082,6.8016,6.8016,71300.0
2010-03-09 09:50:00,10.2,10.21,10.2,10.2,127600.0,6.8016,6.8082,6.8016,6.8016,127600.0
2010-03-09 09:55:00,10.2,10.21,10.2,10.21,113000.0,6.8016,6.8082,6.8016,6.8082,113000.0
2010-03-09 10:00:00,10.2,10.21,10.2,10.2,42400.0,6.8016,6.8082,6.8016,6.8016,42400.0
2010-03-09 10:05:00,10.2,10.22,10.2,10.21,216800.0,6.8016,6.8149,6.8016,6.8082,216800.0
2010-03-09 10:10:00,10.21,10.22,10.21,10.22,75800.0,6.8082,6.8149,6.8082,6.8149,75800.0
2010-03-09 10:15:00,10.21,10.22,10.21,10.22,183700.0,6.8082,6.8149,6.8082,6.8149,183700.0
2010-03-09 10:20:00,10.21,10.22,10.2,10.21,319800.0,6.8082,6.8149,6.8016,6.8082,319800.0
2010-03-09 10:25:00,10.21,10.22,10.21,10.21,105300.0,6.8082,6.8149,6.8082,6.8082,105300.0
2010-03-09 10:30:00,10.21,10.22,10.2,10.2,126900.0,6.8082,6.8149,6.8016,6.8016,126900.0
2010-03-09 10:35:00,10.2,10.21,10.18,10.18,209800.0,6.8016,6.8082,6.7882,6.7882,209800.0
2010-03-09 10:40:00,10.18,10.19,10.17,10.18,594100.0,6.7882,6.7949,6.7816,6.7882,594100.0
2010-03-09 10:45:00,10.18,10.19,10.16,10.17,522800.0,6.7882,6.7949,6.7749,6.7816,522800.0
2010-03-09 10:50:00,10.17,10.19,10.16,10.18,372700.0,6.7816,6.7949,6.7749,6.7882,372700.0
2010-03-09 10:55:00,10.18,10.2,10.17,10.2,354200.0,6.7882,6.8016,6.7816,6.8016,354200.0
2010-03-09 11:00:00,10.2,10.2,10.18,10.18,90500.0,6.8016,6.8016,6.7882,6.7882,90500.0
2010-03-09 11:05:00,10.18,10.19,10.17,10.17,125800.0,6.7882,6.7949,6.7816,6.7816,125800.0
2010-03-09 11:10:00,10.17,10.2,10.17,10.19,191800.0,6.7816,6.8016,6.7816,6.7949,191800.0
2010-03-09 11:15:00,10.2,10.2,10.19,10.19,17100.0,6.8016,6.8016,6.7949,6.7949,17100.0
2010-03-09 11:20:00,10.19,10.2,10.19,10.19,19700.0,6.7949,6.8016,6.7949,6.7949,19700.0
2010-03-09 11:25:00,10.2,10.2,10.19,10.19,30800.0,6.8016,6.8016,6.7949,6.7949,30800.0
2010-03-09 11:30:00,10.19,10.22,10.19,10.21,194500.0,6.7949,6.8149,6.7949,6.8082,194500.0
2010-03-09 11:35:00,10.22,10.22,10.21,10.21,41700.0,6.8149,6.8149,6.8082,6.8082,41700.0
2010-03-09 11:40:00,10.21,10.22,10.21,10.21,164900.0,6.8082,6.8149,6.8082,6.8082,164900.0
2010-03-09 11:45:00,10.21,10.22,10.21,10.22,50400.0,6.8082,6.8149,6.8082,6.8149,50400.0
2010-03-09 11:50:00,10.21,10.22,10.21,10.22,116000.0,6.8082,6.8149,6.8082,6.8149,116000.0
2010-03-09 11:55:00,10.22,10.24,10.21,10.23,221400.0,6.8149,6.8282,6.8082,6.8216,221400.0
2010-03-09 12:00:00,10.23,10.24,10.23,10.24,44600.0,6.8216,6.8282,6.8216,6.8282,44600.0
2010-03-09 12:05:00,10.23,10.24,10.23,10.23,51300.0,6.8216,6.8282,6.8216,6.8216,51300.0
2010-03-09 12:10:00,10.23,10.24,10.23,10.24,48600.0,6.8216,6.8282,6.8216,6.8282,48600.0
2010-03-09 12:15:00,10.24,10.24,10.23,10.23,17400.0,6.8282,6.8282,6.8216,6.8216,17400.0
2010-03-09 12:20:00,10.23,10.26,10.23,10.26,140700.0,6.8216,6.8416,6.8216,6.8416,140700.0
2010-03-09 12:25:00,10.26,10.26,10.25,10.25,91600.0,6.8416,6.8416,6.8349,6.8349,91600.0
2010-03-09 12:30:00,10.25,10.26,10.25,10.25,87500.0,6.8349,6.8416,6.8349,6.8349,87500.0
2010-03-09 12:35:00,10.26,10.3,10.26,10.3,449600.0,6.8416,6.8682,6.8416,6.8682,449600.0
2010-03-09 12:40:00,10.29,10.3,10.28,10.29,558900.0,6.8616,6.8682,6.8549,6.8616,558900.0
2010-03-09 12:45:00,10.3,10.31,10.29,10.31,149200.0,6.8682,6.8749,6.8616,6.8749,149200.0
2010-03-09 12:50:00,10.31,10.32,10.3,10.32,333800.0,6.8749,6.8816,6.8682,6.8816,333800.0
2010-03-09 12:55:00,10.31,10.33,10.31,10.32,519600.0,6.8749,6.8882,6.8749,6.8816,519600.0
2010-03-09 13:00:00,10.32,10.34,10.32,10.34,207700.0,6.8816,6.8949,6.8816,6.8949,207700.0
2010-03-09 13:05:00,10.33,10.34,10.33,10.33,113900.0,6.8882,6.8949,6.8882,6.8882,113900.0
2010-03-09 13:10:00,10.33,10.34,10.31,10.31,169300.0,6.8882,6.8949,6.8749,6.8749,169300.0
2010-03-09 13:15:00,10.31,10.32,10.31,10.31,28700.0,6.8749,6.8816,6.8749,6.8749,28700.0
2010-03-09 13:20:00,10.31,10.32,10.31,10.32,19300.0,6.8749,6.8816,6.8749,6.8816,19300.0
2010-03-09 13:25:00,10.31,10.32,10.31,10.31,39100.0,6.8749,6.8816,6.8749,6.8749,39100.0
2010-03-09 13:30:00,10.31,10.32,10.31,10.31,25300.0,6.8749,6.8816,6.8749,6.8749,25300.0
2010-03-09 13:35:00,10.32,10.32,10.29,10.29,196100.0,6.8816,6.8816,6.8616,6.8616,196100.0
2010-03-09 13:40:00,10.3,10.3,10.29,10.3,36900.0,6.8682,6.8682,6.8616,6.8682,36900.0
2010-03-09 13:45:00,10.29,10.3,10.25,10.26,256900.0,6.8616,6.8682,6.8349,6.8416,256900.0
2010-03-09 13:50:00,10.26,10.27,10.24,10.26,436900.0,6.8416,6.8482,6.8282,6.8416,436900.0
2010-03-09 13:55:00,10.26,10.26,10.24,10.24,114500.0,6.8416,6.8416,6.8282,6.8282,114500.0
2010-03-09 14:00:00,10.25,10.26,10.24,10.26,130400.0,6.8349,6.8416,6.8282,6.8416,130400.0
2010-03-09 14:05:00,10.25,10.27,10.25,10.26,219600.0,6.8349,6.8482,6.8349,6.8416,219600.0
2010-03-09 14:10:00,10.26,10.28,10.26,10.28,59000.0,6.8416,6.8549,6.8416,6.8549,59000.0
2010-03-09 14:15:00,10.28,10.3,10.27,10.28,213600.0,6.8549,6.8682,6.8482,6.8549,213600.0
2010-03-09 14:20:00,10.28,10.3,10.28,10.29,160500.0,6.8549,6.8682,6.8549,6.8616,160500.0
2010-03-09 14:25:00,10.3,10.31,10.29,10.31,68700.0,6.8682,6.8749,6.8616,6.8749,68700.0
2010-03-09 14:30:00,10.3,10.31,10.3,10.3,205800.0,6.8682,6.8749,6.8682,6.8682,205800.0
2010-03-09 14:35:00,10.3,10.31,10.29,10.29,101900.0,6.8682,6.8749,6.8616,6.8616,101900.0
2010-03-09 14:40:00,10.29,10.3,10.27,10.28,140500.0,6.8616,6.8682,6.8482,6.8549,140500.0
2010-03-09 14:45:00,10.28,10.3,10.27,10.3,149400.0,6.8549,6.8682,6.8482,6.8682,149400.0
2010-03-09 14:50:00,10.29,10.3,10.26,10.27,206000.0,6.8616,6.8682,6.8416,6.8482,206000.0
2010-03-09 14:55:00,10.26,10.29,10.26,10.28,206300.0,6.8416,6.8616,6.8416,6.8549,206300.0
2010-03-09 15:00:00,10.28,10.29,10.28,10.28,93200.0,6.8549,6.8616,6.8549,6.8549,93200.0
2010-03-09 15:05:00,10.28,10.29,10.28,10.29,84900.0,6.8549,6.8616,6.8549,6.8616,84900.0
2010-03-09 15:10:00,10.29,10.29,10.26,10.26,136900.0,6.8616,6.8616,6.8416,6.8416,136900.0
2010-03-09 15:15:00,10.26,10.27,10.24,10.25,119900.0,6.8416,6.8482,6.8282,6.8349,119900.0
2010-03-09 15:20:00,10.24,10.25,10.22,10.23,300200.0,6.8282,6.8349,6.8149,6.8216,300200.0
2010-03-09 15:25:00,10.22,10.23,10.21,10.22,87900.0,6.8149,6.8216,6.8082,6.8149,87900.0
2010-03-09 15:30:00,10.22,10.22,10.21,10.22,66300.0,6.8149,6.8149,6.8082,6.8149,66300.0
2010-03-09 15:35:00,10.22,10.26,10.22,10.24,397300.0,6.8149,6.8416,6.8149,6.8282,397300.0
2010-03-09 15:40:00,10.24,10.25,10.24,10.25,117300.0,6.8282,6.8349,6.8282,6.8349,117300.0
2010-03-09 15:45:00,10.25,10.25,10.23,10.23,205900.0,6.8349,6.8349,6.8216,6.8216,205900.0
2010-03-09 15:50:00,10.24,10.25,10.23,10.25,266000.0,6.8282,6.8349,6.8216,6.8349,266000.0
2010-03-09 15:55:00,10.25,10.26,10.24,10.26,428600.0,6.8349,6.8416,6.8282,6.8416,428600.0
2010-03-10 09:30:00,10.24,10.28,10.21,10.28,124800.0,6.8282,6.8549,6.8082,6.8549,124800.0
2010-03-10 09:35:00,10.28,10.28,10.26,10.27,318000.0,6.8549,6.8549,6.8416,6.8482,318000.0
2010-03-10 09:40:00,10.27,10.27,10.26,10.26,206300.0,6.8482,6.8482,6.8416,6.8416,206300.0
2010-03-10 09:45:00,10.26,10.3,10.26,10.3,172300.0,6.8416,6.8682,6.8416,6.8682,172300.0
2010-03-10 09:50:00,10.3,10.3,10.29,10.3,65600.0,6.8682,6.8682,6.8616,6.8682,65600.0
2010-03-10 09:55:00,10.29,10.33,10.29,10.33,147800.0,6.8616,6.8882,6.8616,6.8882,147800.0
2010-03-10 10:00:00,10.32,10.36,10.32,10.36,158200.0,6.8816,6.9082,6.8816,6.9082,158200.0
2010-03-10 10:05:00,10.36,10.38,10.35,10.38,267600.0,6.9082,6.9216,6.9016,6.9216,267600.0
2010-03-10 10:10:00,10.38,10.38,10.37,10.38,57100.0,6.9216,6.9216,6.9149,6.9216,57100.0
2010-03-10 10:15:00,10.38,10.38,10.37,10.38,26200.0,6.9216,6.9216,6.9149,6.9216,26200.0
2010-03-10 10:20:00,10.38,10.39,10.37,10.39,115400.0,6.9216,6.9283,6.9149,6.9283,115400.0
2010-03-10 10:25:00,10.39,10.4,10.38,10.4,326400.0,6.9283,6.9349,6.9216,6.9349,326400.0
2010-03-10 10:30:00,10.4,10.45,10.39,10.44,334600.0,6.9349,6.9683,6.9283,6.9616,334600.0
2010-03-10 10:35:00,10.45,10.47,10.43,10.47,527000.0,6.9683,6.9816,6.9549,6.9816,527000.0
2010-03-10 10:40:00,10.47,10.48,10.45,10.48,498600.0,6.9816,6.9883,6.9683,6.9883,498600.0
2010-03-10 10:45:00,10.48,10.48,10.46,10.46,302400.0,6.9883,6.9883,6.9749,6.9749,302400.0
2010-03-10 10:50:00,10.46,10.48,10.46,10.46,301500.0,6.9749,6.9883,6.9749,6.9749,301500.0
2010-03-10 10:55:00,10.46,10.5,10.46,10.5,261800.0,6.9749,7.0016,6.9749,7.0016,261800.0
2010-03-10 11:00:00,10.49,10.5,10.49,10.49,134500.0,6.9949,7.0016,6.9949,6.9949,134500.0
2010-03-10 11:05:00,10.5,10.5,10.49,10.49,38000.0,7.0016,7.0016,6.9949,6.9949,38000.0
2010-03-10 11:10:00,10.49,10.5,10.47,10.48,192500.0,6.9949,7.0016,6.9816,6.9883,192500.0
2010-03-10 11:15:00,10.47,10.48,10.46,10.46,75700.0,6.9816,6.9883,6.9749,6.9749,75700.0
2010-03-10 11:20:00,10.47,10.47,10.46,10.46,62300.0,6.9816,6.9816,6.9749,6.9749,62300.0
2010-03-10 11:25:00,10.47,10.47,10.46,10.47,25600.0,6.9816,6.9816,6.9749,6.9816,25600.0
2010-03-10 11:30:00,10.47,10.47,10.45,10.46,183500.0,6.9816,6.9816,6.9683,6.9749,183500.0
2010-03-10 11:35:00,10.46,10.46,10.44,10.44,121400.0,6.9749,6.9749,6.9616,6.9616,121400.0
2010-03-10 11:40:00,10.44,10.45,10.42,10.43,83300.0,6.9616,6.9683,6.9483,6.9549,83300.0
2010-03-10 11:45:00,10.43,10.43,10.42,10.43,28200.0,6.9549,6.9549,6.9483,6.9549,28200.0
2010-03-10 11:50:00,10.43,10.43,10.42,10.43,45000.0,6.9549,6.9549,6.9483,6.9549,45000.0
2010-03-10 11:55:00,10.43,10.44,10.42,10.42,259500.0,6.9549,6.9616,6.9483,6.9483,259500.0
2010-03-10 12:00:00,10.43,10.43,10.39,10.39,303900.0,6.9549,6.9549,6.9283,6.9283,303900.0
2010-03-10 12:05:00,10.39,10.4,10.35,10.35,171200.0,6.9283,6.9349,6.9016,6.9016,171200.0
2010-03-10 12:10:00,10.35,10.36,10.34,10.36,211100.0,6.9016,6.9082,6.8949,6.9082,211100.0
2010-03-10 12:15:00,10.36,10.37,10.36,10.37,27100.0,6.9082,6.9149,6.9082,6.9149,27100.0
2010-03-10 12:20:00,10.36,10.38,10.36,10.38,46600.0,6.9082,6.9216,6.9082,6.9216,46600.0
2010-03-10 12:25:00,10.37,10.38,10.35,10.35,86700.0,6.9149,6.9216,6.9016,6.9016,86700.0
2010-03-10 12:30:00,10.35,10.36,10.35,10.35,14700.0,6.9016,6.9082,6.9016,6.9016,14700.0
2010-03-10 12:35:00,10.35,10.36,10.35,10.35,26100.0,6.9016,6.9082,6.9016,6.9016,26100.0
2010-03-10 12:40:00,10.35,10.36,10.35,10.36,31800.0,6.9016,6.9082,6.9016,6.9082,31800.0
2010-03-10 12:45:00,10.35,10.36,10.33,10.34,236000.0,6.9016,6.9082,6.8882,6.8949,236000.0
2010-03-10 12:50:00,10.34,10.38,10.34,10.38,170000.0,6.8949,6.9216,6.8949,6.9216,170000.0
2010-03-10 12:55:00,10.37,10.38,10.37,10.38,10500.0,6.9149,6.9216,6.9149,6.9216,10500.0
2010-03-10 13:00:00,10.37,10.38,10.33,10.34,347500.0,6.9149,6.9216,6.8882,6.8949,347500.0
2010-03-10 13:05:00,10.34,10.34,10.31,10.31,85300.0,6.8949,6.8949,6.8749,6.8749,85300.0
2010-03-10 13:10:00,10.31,10.34,10.3,10.33,473600.0,6.8749,6.8949,6.8682,6.8882,473600.0
2010-03-10 13:15:00,10.34,10.37,10.33,10.34,149500.0,6.8949,6.9149,6.8882,6.8949,149500.0
2010-03-10 13:20:00,10.34,10.35,10.34,10.34,9900.0,6.8949,6.9016,6.8949,6.8949,9900.0
2010-03-10 13:25:00,10.35,10.35,10.34,10.35,7000.0,6.9016,6.9016,6.8949,6.9016,7000.0
2010-03-10 13:30:00,10.34,10.35,10.34,10.34,6400.0,6.8949,6.9016,6.8949,6.8949,6400.0
2010-03-10 13:35:00,10.35,10.35,10.34,10.35,7100.0,6.9016,6.9016,6.8949,6.9016,7100.0
2010-03-10 13:40:00,10.35,10.37,10.34,10.35,248100.0,6.9016,6.9149,6.8949,6.9016,248100.0
2010-03-10 13:45:00,10.35,10.35,10.34,10.35,29600.0,6.9016,6.9016,6.8949,6.9016,29600.0
2010-03-10 13:50:00,10.35,10.35,10.34,10.34,13600.0,6.9016,6.9016,6.8949,6.8949,13600.0
2010-03-10 13:55:00,10.35,10.35,10.34,10.34,37500.0,6.9016,6.9016,6.8949,6.8949,37500.0
2010-03-10 14:00:00,10.35,10.35,10.32,10.34,200400.0,6.9016,6.9016,6.8816,6.8949,200400.0
2010-03-10 14:05:00,10.33,10.33,10.32,10.33,54600.0,6.8882,6.8882,6.8816,6.8882,54600.0
2010-03-10 14:10:00,10.33,10.35,10.33,10.34,122000.0,6.8882,6.9016,6.8882,6.8949,122000.0
2010-03-10 14:15:00,10.35,10.35,10.34,10.34,137700.0,6.9016,6.9016,6.8949,6.8949,137700.0
2010-03-10 14:20:00,10.34,10.35,10.33,10.33,17400.0,6.8949,6.9016,6.8882,6.8882,17400.0
2010-03-10 14:25:00,10.33,10.34,10.33,10.33,66300.0,6.8882,6.8949,6.8882,6.8882,66300.0
2010-03-10 14:30:00,10.33,10.34,10.33,10.33,20900.0,6.8882,6.8949,6.8882,6.8882,20900.0
2010-03-10 14:35:00,10.34,10.34,10.32,10.32,221300.0,6.8949,6.8949,6.8816,6.8816,221300.0
2010-03-10 14:40:00,10.32,10.33,10.32,10.33,103000.0,6.8816,6.8882,6.8816,6.8882,103000.0
2010-03-10 14:45:00,10.33,10.34,10.32,10.34,129400.0,6.8882,6.8949,6.8816,6.8949,129400.0
2010-03-10 14:50:00,10.34,10.34,10.32,10.33,143000.0,6.8949,6.8949,6.8816,6.8882,143000.0
2010-03-10 14:55:00,10.34,10.34,10.33,10.33,33700.0,6.8949,6.8949,6.8882,6.8882,33700.0
2010-03-10 15:00:00,10.33,10.34,10.33,10.34,15500.0,6.8882,6.8949,6.8882,6.8949,15500.0
2010-03-10 15:05:00,10.34,10.35,10.33,10.34,143400.0,6.8949,6.9016,6.8882,6.8949,143400.0
2010-03-10 15:10:00,10.35,10.35,10.33,10.33,157900.0,6.9016,6.9016,6.8882,6.8882,157900.0
2010-03-10 15:15:00,10.34,10.34,10.33,10.34,19200.0,6.8949,6.8949,6.8882,6.8949,19200.0
2010-03-10 15:20:00,10.33,10.34,10.32,10.33,139100.0,6.8882,6.8949,6.8816,6.8882,139100.0
2010-03-10 15:25:00,10.32,10.33,10.32,10.32,191000.0,6.8816,6.8882,6.8816,6.8816,191000.0
2010-03-10 15:30:00,10.32,10.32,10.28,10.29,112000.0,6.8816,6.8816,6.8549,6.8616,112000.0
2010-03-10 15:35:00,10.28,10.29,10.28,10.29,43200.0,6.8549,6.8616,6.8549,6.8616,43200.0
2010-03-10 15:40:00,10.28,10.3,10.28,10.3,124200.0,6.8549,6.8682,6.8549,6.8682,124200.0
2010-03-10 15:45:00,10.3,10.31,10.29,10.31,114400.0,6.8682,6.8749,6.8616,6.8749,114400.0
2010-03-10 15:50:00,10.31,10.33,10.3,10.32,258500.0,6.8749,6.8882,6.8682,6.8816,258500.0
2010-03-10 15:55:00,10.33,10.35,10.32,10.33,815800.0,6.8882,6.9016,6.8816,6.8882,815800.0
2010-03-11 09:30:00,10.36,10.45,10.3,10.39,689900.0,6.9082,6.9683,6.8682,6.9283,689900.0
2010-03-11 09:35:00,10.4,10.41,10.36,10.36,570800.0,6.9349,6.9416,6.9082,6.9082,570800.0
2010-03-11 09:40:00,10.36,10.37,10.32,10.34,516500.0,6.9082,6.9149,6.8816,6.8949,516500.0
2010-03-11 09:45:00,10.34,10.41,10.34,10.4,476300.0,6.8949,6.9416,6.8949,6.9349,476300.0
2010-03-11 09:50:00,10.4,10.4,10.36,10.36,519700.0,6.9349,6.9349,6.9082,6.9082,519700.0
2010-03-11 09:55:00,10.36,10.37,10.33,10.34,205700.0,6.9082,6.9149,6.8882,6.8949,205700.0
2010-03-11 10:00:00,10.33,10.38,10.33,10.37,234000.0,6.8882,6.9216,6.8882,6.9149,234000.0
2010-03-11 10:05:00,10.38,10.39,10.36,10.36,242500.0,6.9216,6.9283,6.9082,6.9082,242500.0
2010-03-11 10:10:00,10.36,10.37,10.36,10.37,141000.0,6.9082,6.9149,6.9082,6.9149,141000.0
2010-03-11 10:15:00,10.36,10.38,10.36,10.38,133500.0,6.9082,6.9216,6.9082,6.9216,133500.0
2010-03-11 10:20:00,10.38,10.4,10.37,10.4,264800.0,6.9216,6.9349,6.9149,6.9349,264800.0
2010-03-11 10:25:00,10.4,10.42,10.4,10.41,488700.0,6.9349,6.9483,6.9349,6.9416,488700.0
2010-03-11 10:30:00,10.42,10.43,10.41,10.42,432400.0,6.9483,6.9549,6.9416,6.9483,432400.0
2010-03-11 10:35:00,10.43,10.44,10.42,10.44,167500.0,6.9549,6.9616,6.9483,6.9616,167500.0
2010-03-11 10:40:00,10.43,10.44,10.42,10.42,253800.0,6.9549,6.9616,6.9483,6.9483,253800.0
2010-03-11 10:45:00,10.42,10.43,10.42,10.43,90400.0,6.9483,6.9549,6.9483,6.9549,90400.0
2010-03-11 10:50:00,10.42,10.45,10.42,10.45,221500.0,6.9483,6.9683,6.9483,6.9683,221500.0
2010-03-11 10:55:00,10.44,10.45,10.43,10.44,288300.0,6.9616,6.9683,6.9549,6.9616,288300.0
2010-03-11 11:00:00,10.44,10.44,10.42,10.42,624600.0,6.9616,6.9616,6.9483,6.9483,624600.0
2010-03-11 11:05:00,10.41,10.42,10.41,10.41,144000.0,6.9416,6.9483,6.9416,6.9416,144000.0
2010-03-11 11:10:00,10.41,10.42,10.41,10.41,170700.0,6.9416,6.9483,6.9416,6.9416,170700.0
2010-03-11 11:15:00,10.41,10.44,10.41,10.44,211000.0,6.9416,6.9616,6.9416,6.9616,211000.0
2010-03-11 11:20:00,10.44,10.44,10.43,10.44,106600.0,6.9616,6.9616,6.9549,6.9616,106600.0
2010-03-11 11:25:00,10.44,10.44,10.43,10.44,230000.0,6.9616,6.9616,6.9549,6.9616,230000.0
2010-03-11 11:30:00,10.43,10.45,10.43,10.45,274500.0,6.9549,6.9683,6.9549,6.9683,274500.0
2010-03-11 11:35:00,10.44,10.46,10.44,10.46,231000.0,6.9616,6.9749,6.9616,6.9749,231000.0
2010-03-11 11:40:00,10.45,10.45,10.44,10.45,288400.0,6.9683,6.9683,6.9616,6.9683,288400.0
2010-03-11 11:45:00,10.44,10.46,10.44,10.45,201800.0,6.9616,6.9749,6.9616,6.9683,201800.0
2010-03-11 11:50:00,10.45,10.47,10.45,10.47,263400.0,6.9683,6.9816,6.9683,6.9816,263400.0
2010-03-11 11:55:00,10.46,10.48,10.46,10.47,274200.0,6.9749,6.9883,6.9749,6.9816,274200.0
2010-03-11 12:00:00,10.47,10.48,10.47,10.48,188400.0,6.9816,6.9883,6.9816,6.9883,188400.0
2010-03-11 12:05:00,10.48,10.48,10.47,10.47,236200.0,6.9883,6.9883,6.9816,6.9816,236200.0
2010-03-11 12:10:00,10.48,10.49,10.47,10.48,354500.0,6.9883,6.9949,6.9816,6.9883,354500.0
2010-03-11 12:15:00,10.48,10.49,10.47,10.48,339000.0,6.9883,6.9949,6.9816,6.9883,339000.0
2010-03-11 12:20:00,10.48,10.49,10.48,10.48,251000.0,6.9883,6.9949,6.9883,6.9883,251000.0
2010-03-11 12:25:00,10.48,10.49,10.45,10.46,493700.0,6.9883,6.9949,6.9683,6.9749,493700.0
2010-03-11 12:30:00,10.46,10.47,10.44,10.45,155800.0,6.9749,6.9816,6.9616,6.9683,155800.0
2010-03-11 12:35:00,10.45,10.46,10.45,10.46,101400.0,6.9683,6.9749,6.9683,6.9749,101400.0
2010-03-11 12:40:00,10.45,10.46,10.45,10.45,60400.0,6.9683,6.9749,6.9683,6.9683,60400.0
2010-03-11 12:45:00,10.45,10.47,10.45,10.45,435700.0,6.9683,6.9816,6.9683,6.9683,435700.0
2010-03-11 12:50:00,10.45,10.46,10.44,10.44,347700.0,6.9683,6.9749,6.9616,6.9616,347700.0
2010-03-11 12:55:00,10.45,10.45,10.44,10.44,79600.0,6.9683,6.9683,6.9616,6.9616,79600.0
2010-03-11 13:00:00,10.45,10.46,10.44,10.45,136800.0,6.9683,6.9749,6.9616,6.9683,136800.0
2010-03-11 13:05:00,10.46,10.47,10.45,10.47,64600.0,6.9749,6.9816,6.9683,6.9816,64600.0
2010-03-11 13:10:00,10.46,10.47,10.45,10.46,113400.0,6.9749,6.9816,6.9683,6.9749,113400.0
2010-03-11 13:15:00,10.45,10.46,10.45,10.45,39300.0,6.9683,6.9749,6.9683,6.9683,39300.0
2010-03-11 13:20:00,10.46,10.46,10.45,10.45,46900.0,6.9749,6.9749,6.9683,6.9683,46900.0
2010-03-11 13:25:00,10.45,10.46,10.45,10.45,34600.0,6.9683,6.9749,6.9683,6.9683,34600.0
2010-03-11 13:30:00,10.45,10.46,10.45,10.46,42100.0,6.9683,6.9749,6.9683,6.9749,42100.0
2010-03-11 13:35:00,10.45,10.46,10.45,10.46,51900.0,6.9683,6.9749,6.9683,6.9749,51900.0
2010-03-11 13:40:00,10.45,10.47,10.44,10.46,467600.0,6.9683,6.9816,6.9616,6.9749,467600.0
2010-03-11 13:45:00,10.46,10.47,10.46,10.47,38900.0,6.9749,6.9816,6.9749,6.9816,38900.0
2010-03-11 13:50:00,10.47,10.47,10.45,10.46,223200.0,6.9816,6.9816,6.9683,6.9749,223200.0
2010-03-11 13:55:00,10.45,10.46,10.45,10.45,148300.0,6.9683,6.9749,6.9683,6.9683,148300.0
2010-03-11 14:00:00,10.45,10.46,10.45,10.46,376100.0,6.9683,6.9749,6.9683,6.9749,376100.0
2010-03-11 14:05:00,10.45,10.46,10.45,10.45,176400.0,6.9683,6.9749,6.9683,6.9683,176400.0
2010-03-11 14:10:00,10.45,10.46,10.45,10.45,45200.0,6.9683,6.9749,6.9683,6.9683,45200.0
2010-03-11 14:15:00,10.45,10.46,10.45,10.45,62800.0,6.9683,6.9749,6.9683,6.9683,62800.0
2010-03-11 14:20:00,10.45,10.46,10.45,10.45,62000.0,6.9683,6.9749,6.9683,6.9683,62000.0
2010-03-11 14:25:00,10.45,10.46,10.45,10.45,41200.0,6.9683,6.9749,6.9683,6.9683,41200.0
2010-03-11 14:30:00,10.45,10.46,10.45,10.45,42800.0,6.9683,6.9749,6.9683,6.9683,42800.0
2010-03-11 14:35:00,10.45,10.46,10.45,10.45,72700.0,6.9683,6.9749,6.9683,6.9683,72700.0
2010-03-11 14:40:00,10.45,10.47,10.45,10.46,460700.0,6.9683,6.9816,6.9683,6.9749,460700.0
2010-03-11 14:45:00,10.45,10.46,10.45,10.45,62700.0,6.9683,6.9749,6.9683,6.9683,62700.0
2010-03-11 14:50:00,10.45,10.46,10.45,10.45,54800.0,6.9683,6.9749,6.9683,6.9683,54800.0
2010-03-11 14:55:00,10.45,10.46,10.45,10.46,359800.0,6.9683,6.9749,6.9683,6.9749,359800.0
2010-03-11 15:00:00,10.45,10.46,10.45,10.46,51300.0,6.9683,6.9749,6.9683,6.9749,51300.0
2010-03-11 15:05:00,10.45,10.48,10.45,10.48,300300.0,6.9683,6.9883,6.9683,6.9883,300300.0
2010-03-11 15:10:00,10.47,10.48,10.46,10.47,102300.0,6.9816,6.9883,6.9749,6.9816,102300.0
2010-03-11 15:15:00,10.47,10.47,10.46,10.47,137100.0,6.9816,6.9816,6.9749,6.9816,137100.0
2010-03-11 15:20:00,10.48,10.48,10.46,10.47,270700.0,6.9883,6.9883,6.9749,6.9816,270700.0
2010-03-11 15:25:00,10.47,10.48,10.46,10.48,168300.0,6.9816,6.9883,6.9749,6.9883,168300.0
2010-03-11 15:30:00,10.48,10.48,10.47,10.48,86200.0,6.9883,6.9883,6.9816,6.9883,86200.0
2010-03-11 15:35:00,10.48,10.49,10.47,10.48,254200.0,6.9883,6.9949,6.9816,6.9883,254200.0
2010-03-11 15:40:00,10.47,10.48,10.47,10.48,151500.0,6.9816,6.9883,6.9816,6.9883,151500.0
2010-03-11 15:45:00,10.48,10.49,10.47,10.49,156800.0,6.9883,6.9949,6.9816,6.9949,156800.0
2010-03-11 15:50:00,10.48,10.5,10.48,10.48,497300.0,6.9883,7.0016,6.9883,6.9883,497300.0
2010-03-11 15:55:00,10.49,10.5,10.48,10.49,364300.0,6.9949,7.0016,6.9883,6.9949,364300.0
2010-03-12 09:30:00,10.45,10.49,10.38,10.38,541400.0,6.9683,6.9949,6.9216,6.9216,541400.0
2010-03-12 09:35:00,10.38,10.41,10.33,10.34,1188600.0,6.9216,6.9416,6.8882,6.8949,1188600.0
2010-03-12 09:40:00,10.34,10.34,10.3,10.34,388900.0,6.8949,6.8949,6.8682,6.8949,388900.0
2010-03-12 09:45:00,10.34,10.38,10.32,10.34,451000.0,6.8949,6.9216,6.8816,6.8949,451000.0
2010-03-12 09:50:00,10.33,10.36,10.33,10.35,179200.0,6.8882,6.9082,6.8882,6.9016,179200.0
2010-03-12 09:55:00,10.35,10.37,10.34,10.37,230600.0,6.9016,6.9149,6.8949,6.9149,230600.0
2010-03-12 10:00:00,10.37,10.37,10.33,10.35,279000.0,6.9149,6.9149,6.8882,6.9016,279000.0
2010-03-12 10:05:00,10.35,10.36,10.33,10.36,295900.0,6.9016,6.9082,6.8882,6.9082,295900.0
2010-03-12 10:10:00,10.35,10.38,10.35,10.36,322300.0,6.9016,6.9216,6.9016,6.9082,322300.0
2010-03-12 10:15:00,10.35,10.36,10.34,10.34,94400.0,6.9016,6.9082,6.8949,6.8949,94400.0
2010-03-12 10:20:00,10.34,10.35,10.33,10.34,207400.0,6.8949,6.9016,6.8882,6.8949,207400.0
2010-03-12 10:25:00,10.34,10.36,10.33,10.35,475500.0,6.8949,6.9082,6.8882,6.9016,475500.0
2010-03-12 10:30:00,10.35,10.37,10.34,10.35,260300.0,6.9016,6.9149,6.8949,6.9016,260300.0
2010-03-12 10:35:00,10.34,10.36,10.34,10.36,138900.0,6.8949,6.9082,6.8949,6.9082,138900.0
2010-03-12 10:40:00,10.36,10.36,10.33,10.33,349000.0,6.9082,6.9082,6.8882,6.8882,349000.0
2010-03-12 10:45:00,10.33,10.34,10.32,10.33,260200.0,6.8882,6.8949,6.8816,6.8882,260200.0
2010-03-12 10:50:00,10.33,10.34,10.33,10.34,29800.0,6.8882,6.8949,6.8882,6.8949,29800.0
2010-03-12 10:55:00,10.33,10.34,10.33,10.34,45400.0,6.8882,6.8949,6.8882,6.8949,45400.0
2010-03-12 11:00:00,10.34,10.34,10.33,10.33,56400.0,6.8949,6.8949,6.8882,6.8882,56400.0
2010-03-12 11:05:00,10.34,10.34,10.33,10.34,80300.0,6.8949,6.8949,6.8882,6.8949,80300.0
2010-03-12 11:10:00,10.34,10.34,10.31,10.32,544300.0,6.8949,6.8949,6.8749,6.8816,544300.0
2010-03-12 11:15:00,10.32,10.35,10.32,10.35,128200.0,6.8816,6.9016,6.8816,6.9016,128200.0
2010-03-12 11:20:00,10.35,10.35,10.33,10.33,258500.0,6.9016,6.9016,6.8882,6.8882,258500.0
2010-03-12 11:25:00,10.34,10.34,10.33,10.34,47900.0,6.8949,6.8949,6.8882,6.8949,47900.0
2010-03-12 11:30:00,10.34,10.34,10.33,10.34,47200.0,6.8949,6.8949,6.8882,6.8949,47200.0
2010-03-12 11:35:00,10.34,10.34,10.33,10.34,25300.0,6.8949,6.8949,6.8882,6.8949,25300.0
2010-03-12 11:40:00,10.33,10.35,10.33,10.33,265500.0,6.8882,6.9016,6.8882,6.8882,265500.0
2010-03-12 11:45:00,10.34,10.34,10.33,10.34,44800.0,6.8949,6.8949,6.8882,6.8949,44800.0
2010-03-12 11:50:00,10.34,10.34,10.31,10.31,158900.0,6.8949,6.8949,6.8749,6.8749,158900.0
2010-03-12 11:55:00,10.31,10.33,10.31,10.32,170600.0,6.8749,6.8882,6.8749,6.8816,170600.0
2010-03-12 12:00:00,10.32,10.32,10.31,10.31,16700.0,6.8816,6.8816,6.8749,6.8749,16700.0
2010-03-12 12:05:00,10.31,10.32,10.31,10.32,27100.0,6.8749,6.8816,6.8749,6.8816,27100.0
2010-03-12 12:10:00,10.31,10.32,10.31,10.31,51300.0,6.8749,6.8816,6.8749,6.8749,51300.0
2010-03-12 12:15:00,10.31,10.32,10.31,10.32,32500.0,6.8749,6.8816,6.8749,6.8816,32500.0
2010-03-12 12:20:00,10.32,10.33,10.31,10.32,80600.0,6.8816,6.8882,6.8749,6.8816,80600.0
2010-03-12 12:25:00,10.32,10.33,10.32,10.32,29900.0,6.8816,6.8882,6.8816,6.8816,29900.0
2010-03-12 12:30:00,10.32,10.33,10.29,10.29,172800.0,6.8816,6.8882,6.8616,6.8616,172800.0
2010-03-12 12:35:00,10.3,10.3,10.25,10.27,475700.0,6.8682,6.8682,6.8349,6.8482,475700.0
2010-03-12 12:40:00,10.28,10.28,10.27,10.27,35900.0,6.8549,6.8549,6.8482,6.8482,35900.0
2010-03-12 12:45:00,10.28,10.29,10.27,10.29,35200.0,6.8549,6.8616,6.8482,6.8616,35200.0
2010-03-12 12:50:00,10.28,10.29,10.26,10.26,142300.0,6.8549,6.8616,6.8416,6.8416,142300.0
2010-03-12 12:55:00,10.26,10.28,10.26,10.27,116900.0,6.8416,6.8549,6.8416,6.8482,116900.0
2010-03-12 13:00:00,10.27,10.3,10.27,10.29,135200.0,6.8482,6.8682,6.8482,6.8616,135200.0
2010-03-12 13:05:00,10.29,10.3,10.29,10.29,63600.0,6.8616,6.8682,6.8616,6.8616,63600.0
2010-03-12 13:10:00,10.3,10.31,10.28,10.29,216900.0,6.8682,6.8749,6.8549,6.8616,216900.0
2010-03-12 13:15:00,10.3,10.31,10.29,10.3,109500.0,6.8682,6.8749,6.8616,6.8682,109500.0
2010-03-12 13:20:00,10.29,10.3,10.29,10.29,8400.0,6.8616,6.8682,6.8616,6.8616,8400.0
2010-03-12 13:25:00,10.3,10.3,10.29,10.3,15700.0,6.8682,6.8682,6.8616,6.8682,15700.0
2010-03-12 13:30:00,10.29,10.3,10.29,10.3,11700.0,6.8616,6.8682,6.8616,6.8682,11700.0
2010-03-12 13:35:00,10.29,10.31,10.29,10.31,36500.0,6.8616,6.8749,6.8616,6.8749,36500.0
2010-03-12 13:40:00,10.3,10.31,10.3,10.3,100700.0,6.8682,6.8749,6.8682,6.8682,100700.0
2010-03-12 13:45:00,10.3,10.31,10.3,10.3,11600.0,6.8682,6.8749,6.8682,6.8682,11600.0
2010-03-12 13:50:00,10.31,10.33,10.3,10.32,107800.0,6.8749,6.8882,6.8682,6.8816,107800.0
2010-03-12 13:55:00,10.33,10.33,10.31,10.33,140800.0,6.8882,6.8882,6.8749,6.8882,140800.0
2010-03-12 14:00:00,10.32,10.33,10.31,10.32,125400.0,6.8816,6.8882,6.8749,6.8816,125400.0
2010-03-12 14:05:00,10.32,10.32,10.31,10.32,41900.0,6.8816,6.8816,6.8749,6.8816,41900.0
2010-03-12 14:10:00,10.32,10.33,10.32,10.32,56200.0,6.8816,6.8882,6.8816,6.8816,56200.0
2010-03-12 14:15:00,10.32,10.34,10.32,10.33,45900.0,6.8816,6.8949,6.8816,6.8882,45900.0
2010-03-12 14:20:00,10.34,10.34,10.33,10.33,53700.0,6.8949,6.8949,6.8882,6.8882,53700.0
2010-03-12 14:25:00,10.33,10.34,10.33,10.33,26300.0,6.8882,6.8949,6.8882,6.8882,26300.0
2010-03-12 14:30:00,10.34,10.34,10.31,10.31,188700.0,6.8949,6.8949,6.8749,6.8749,188700.0
2010-03-12 14:35:00,10.31,10.32,10.31,10.31,12700.0,6.8749,6.8816,6.8749,6.8749,12700.0
2010-03-12 14:40:00,10.31,10.32,10.29,10.32,144200.0,6.8749,6.8816,6.8616,6.8816,144200.0
2010-03-12 14:45:00,10.3,10.32,10.29,10.32,121400.0,6.8682,6.8816,6.8616,6.8816,121400.0
2010-03-12 14:50:00,10.32,10.32,10.3,10.31,206100.0,6.8816,6.8816,6.8682,6.8749,206100.0
2010-03-12 14:55:00,10.32,10.33,10.31,10.31,95300.0,6.8816,6.8882,6.8749,6.8749,95300.0
2010-03-12 15:00:00,10.31,10.33,10.31,10.32,49400.0,6.8749,6.8882,6.8749,6.8816,49400.0
2010-03-12 15:05:00,10.32,10.34,10.32,10.32,145900.0,6.8816,6.8949,6.8816,6.8816,145900.0
2010-03-12 15:10:00,10.32,10.33,10.32,10.32,37900.0,6.8816,6.8882,6.8816,6.8816,37900.0
2010-03-12 15:15:00,10.33,10.33,10.32,10.32,82500.0,6.8882,6.8882,6.8816,6.8816,82500.0
2010-03-12 15:20:00,10.32,10.32,10.31,10.32,75500.0,6.8816,6.8816,6.8749,6.8816,75500.0
2010-03-12 15:25:00,10.31,10.32,10.31,10.31,68200.0,6.8749,6.8816,6.8749,6.8749,68200.0
2010-03-12 15:30:00,10.31,10.32,10.31,10.31,111700.0,6.8749,6.8816,6.8749,6.8749,111700.0
2010-03-12 15:35:00,10.31,10.32,10.31,10.31,54000.0,6.8749,6.8816,6.8749,6.8749,54000.0
2010-03-12 15:40:00,10.31,10.35,10.31,10.34,222500.0,6.8749,6.9016,6.8749,6.8949,222500.0
2010-03-12 15:45:00,10.34,10.35,10.33,10.34,158800.0,6.8949,6.9016,6.8882,6.8949,158800.0
2010-03-12 15:50:00,10.34,10.34,10.33,10.34,81900.0,6.8949,6.8949,6.8882,6.8949,81900.0
2010-03-12 15:55:00,10.33,10.34,10.33,10.34,331400.0,6.8882,6.8949,6.8882,6.8949,331400.0
2010-03-15 09:30:00,10.24,10.25,10.12,10.13,297500.0,6.8282,6.8349,6.7482,6.7549,297500.0
2010-03-15 09:35:00,10.13,10.17,10.12,10.15,256100.0,6.7549,6.7816,6.7482,6.7682,256100.0
2010-03-15 09:40:00,10.15,10.15,10.13,10.13,329600.0,6.7682,6.7682,6.7549,6.7549,329600.0
2010-03-15 09:45:00,10.14,10.16,10.13,10.15,190800.0,6.7615,6.7749,6.7549,6.7682,190800.0
2010-03-15 09:50:00,10.16,10.17,10.13,10.13,179200.0,6.7749,6.7816,6.7549,6.7549,179200.0
2010-03-15 09:55:00,10.13,10.14,10.1,10.11,249700.0,6.7549,6.7615,6.7349,6.7415,249700.0
2010-03-15 10:00:00,10.11,10.12,10.1,10.11,200800.0,6.7415,6.7482,6.7349,6.7415,200800.0
2010-03-15 10:05:00,10.11,10.14,10.09,10.14,277600.0,6.7415,6.7615,6.7282,6.7615,277600.0
2010-03-15 10:10:00,10.13,10.14,10.11,10.12,154700.0,6.7549,6.7615,6.7415,6.7482,154700.0
2010-03-15 10:15:00,10.13,10.13,10.12,10.12,30900.0,6.7549,6.7549,6.7482,6.7482,30900.0
2010-03-15 10:20:00,10.13,10.14,10.12,10.13,93700.0,6.7549,6.7615,6.7482,6.7549,93700.0
2010-03-15 10:25:00,10.13,10.14,10.09,10.1,196400.0,6.7549,6.7615,6.7282,6.7349,196400.0
2010-03-15 10:30:00,10.09,10.11,10.09,10.11,71500.0,6.7282,6.7415,6.7282,6.7415,71500.0
2010-03-15 10:35:00,10.1,10.12,10.1,10.11,73400.0,6.7349,6.7482,6.7349,6.7415,73400.0
2010-03-15 10:40:00,10.12,10.14,10.11,10.14,187400.0,6.7482,6.7615,6.7415,6.7615,187400.0
2010-03-15 10:45:00,10.13,10.14,10.11,10.11,170200.0,6.7549,6.7615,6.7415,6.7415,170200.0
2010-03-15 10:50:00,10.11,10.14,10.1,10.13,129400.0,6.7415,6.7615,6.7349,6.7549,129400.0
2010-03-15 10:55:00,10.14,10.14,10.11,10.12,128500.0,6.7615,6.7615,6.7415,6.7482,128500.0
2010-03-15 11:00:00,10.12,10.13,10.11,10.12,61100.0,6.7482,6.7549,6.7415,6.7482,61100.0
2010-03-15 11:05:00,10.11,10.12,10.11,10.12,35200.0,6.7415,6.7482,6.7415,6.7482,35200.0
2010-03-15 11:10:00,10.11,10.11,10.08,10.09,74600.0,6.7415,6.7415,6.7215,6.7282,74600.0
2010-03-15 11:15:00,10.09,10.1,10.08,10.09,160500.0,6.7282,6.7349,6.7215,6.7282,160500.0
2010-03-15 11:20:00,10.09,10.1,10.09,10.1,93300.0,6.7282,6.7349,6.7282,6.7349,93300.0
2010-03-15 11:25:00,10.1,10.11,10.07,10.08,1190600.0,6.7349,6.7415,6.7149,6.7215,1190600.0
2010-03-15 11:30:00,10.07,10.09,10.07,10.09,170900.0,6.7149,6.7282,6.7149,6.7282,170900.0
2010-03-15 11:35:00,10.08,10.11,10.08,10.11,170700.0,6.7215,6.7415,6.7215,6.7415,170700.0
2010-03-15 11:40:00,10.11,10.13,10.1,10.13,135800.0,6.7415,6.7549,6.7349,6.7549,135800.0
2010-03-15 11:45:00,10.13,10.13,10.11,10.11,63000.0,6.7549,6.7549,6.7415,6.7415,63000.0
2010-03-15 11:50:00,10.12,10.12,10.11,10.12,24000.0,6.7482,6.7482,6.7415,6.7482,24000.0
2010-03-15 11:55:00,10.11,10.12,10.1,10.11,61300.0,6.7415,6.7482,6.7349,6.7415,61300.0
2010-03-15 12:00:00,10.11,10.11,10.1,10.1,10900.0,6.7415,6.7415,6.7349,6.7349,10900.0
2010-03-15 12:05:00,10.11,10.11,10.1,10.11,22600.0,6.7415,6.7415,6.7349,6.7415,22600.0
2010-03-15 12:10:00,10.1,10.11,10.1,10.1,21900.0,6.7349,6.7415,6.7349,6.7349,21900.0
2010-03-15 12:15:00,10.11,10.11,10.1,10.11,24000.0,6.7415,6.7415,6.7349,6.7415,24000.0
2010-03-15 12:20:00,10.11,10.11,10.1,10.1,20900.0,6.7415,6.7415,6.7349,6.7349,20900.0
2010-03-15 12:25:00,10.1,10.12,10.1,10.11,63100.0,6.7349,6.7482,6.7349,6.7415,63100.0
2010-03-15 12:30:00,10.12,10.12,10.11,10.12,8500.0,6.7482,6.7482,6.7415,6.7482,8500.0
2010-03-15 12:35:00,10.11,10.12,10.11,10.11,12300.0,6.7415,6.7482,6.7415,6.7415,12300.0
2010-03-15 12:40:00,10.11,10.12,10.11,10.11,12100.0,6.7415,6.7482,6.7415,6.7415,12100.0
2010-03-15 12:45:00,10.11,10.12,10.11,10.12,11500.0,6.7415,6.7482,6.7415,6.7482,11500.0
2010-03-15 12:50:00,10.11,10.12,10.11,10.11,14500.0,6.7415,6.7482,6.7415,6.7415,14500.0
2010-03-15 12:55:00,10.11,10.12,10.11,10.11,39100.0,6.7415,6.7482,6.7415,6.7415,39100.0
2010-03-15 13:00:00,10.11,10.11,10.09,10.1,167400.0,6.7415,6.7415,6.7282,6.7349,167400.0
2010-03-15 13:05:00,10.1,10.12,10.1,10.11,52900.0,6.7349,6.7482,6.7349,6.7415,52900.0
2010-03-15 13:10:00,10.11,10.12,10.11,10.11,21800.0,6.7415,6.7482,6.7415,6.7415,21800.0
2010-03-15 13:15:00,10.11,10.12,10.11,10.11,32800.0,6.7415,6.7482,6.7415,6.7415,32800.0
2010-03-15 13:20:00,10.12,10.12,10.11,10.11,29600.0,6.7482,6.7482,6.7415,6.7415,29600.0
2010-03-15 13:25:00,10.11,10.13,10.11,10.13,126200.0,6.7415,6.7549,6.7415,6.7549,126200.0
2010-03-15 13:30:00,10.13,10.14,10.12,10.14,63600.0,6.7549,6.7615,6.7482,6.7615,63600.0
2010-03-15 13:35:00,10.14,10.14,10.13,10.14,38500.0,6.7615,6.7615,6.7549,6.7615,38500.0
2010-03-15 13:40:00,10.13,10.14,10.13,10.13,14300.0,6.7549,6.7615,6.7549,6.7549,14300.0
2010-03-15 13:45:00,10.14,10.14,10.13,10.14,12000.0,6.7615,6.7615,6.7549,6.7615,12000.0
2010-03-15 13:50:00,10.14,10.14,10.13,10.13,36100.0,6.7615,6.7615,6.7549,6.7549,36100.0
2010-03-15 13:55:00,10.14,10.14,10.13,10.13,25700.0,6.7615,6.7615,6.7549,6.7549,25700.0
2010-03-15 14:00:00,10.14,10.15,10.13,10.14,113300.0,6.7615,6.7682,6.7549,6.7615,113300.0
2010-03-15 14:05:00,10.14,10.15,10.11,10.13,547300.0,6.7615,6.7682,6.7415,6.7549,547300.0
2010-03-15 14:10:00,10.13,10.14,10.12,10.13,118500.0,6.7549,6.7615,6.7482,6.7549,118500.0
2010-03-15 14:15:00,10.13,10.14,10.12,10.13,81200.0,6.7549,6.7615,6.7482,6.7549,81200.0
2010-03-15 14:20:00,10.13,10.13,10.12,10.12,80500.0,6.7549,6.7549,6.7482,6.7482,80500.0
2010-03-15 14:25:00,10.13,10.13,10.12,10.13,46100.0,6.7549,6.7549,6.7482,6.7549,46100.0
2010-03-15 14:30:00,10.13,10.13,10.1,10.11,200900.0,6.7549,6.7549,6.7349,6.7415,200900.0
2010-03-15 14:35:00,10.11,10.12,10.1,10.11,215500.0,6.7415,6.7482,6.7349,6.7415,215500.0
2010-03-15 14:40:00,10.11,10.13,10.1,10.11,237800.0,6.7415,6.7549,6.7349,6.7415,237800.0
2010-03-15 14:45:00,10.12,10.12,10.11,10.11,104000.0,6.7482,6.7482,6.7415,6.7415,104000.0
2010-03-15 14:50:00,10.11,10.13,10.1,10.1,362800.0,6.7415,6.7549,6.7349,6.7349,362800.0
2010-03-15 14:55:00,10.1,10.11,10.1,10.11,37600.0,6.7349,6.7415,6.7349,6.7415,37600.0
2010-03-15 15:00:00,10.11,10.11,10.1,10.1,66500.0,6.7415,6.7415,6.7349,6.7349,66500.0
2010-03-15 15:05:00,10.11,10.11,10.1,10.11,25300.0,6.7415,6.7415,6.7349,6.7415,25300.0
2010-03-15 15:10:00,10.11,10.12,10.1,10.12,58900.0,6.7415,6.7482,6.7349,6.7482,58900.0
2010-03-15 15:15:00,10.11,10.12,10.11,10.11,56200.0,6.7415,6.7482,6.7415,6.7415,56200.0
2010-03-15 15:20:00,10.12,10.13,10.11,10.12,184600.0,6.7482,6.7549,6.7415,6.7482,184600.0
2010-03-15 15:25:00,10.13,10.15,10.12,10.14,122400.0,6.7549,6.7682,6.7482,6.7615,122400.0
2010-03-15 15:30:00,10.15,10.16,10.13,10.14,686000.0,6.7682,6.7749,6.7549,6.7615,686000.0
2010-03-15 15:35:00,10.14,10.15,10.12,10.15,340800.0,6.7615,6.7682,6.7482,6.7682,340800.0
2010-03-15 15:40:00,10.15,10.15,10.14,10.14,47100.0,6.7682,6.7682,6.7615,6.7615,47100.0
2010-03-15 15:45:00,10.15,10.16,10.14,10.16,113000.0,6.7682,6.7749,6.7615,6.7749,113000.0
2010-03-15 15:50:00,10.15,10.16,10.15,10.15,141900.0,6.7682,6.7749,6.7682,6.7682,141900.0
2010-03-15 15:55:00,10.16,10.16,10.14,10.15,270900.0,6.7749,6.7749,6.7615,6.7682,270900.0
2010-03-16 09:30:00,10.14,10.19,10.12,10.14,215700.0,6.7615,6.7949,6.7482,6.7615,215700.0
2010-03-16 09:35:00,10.14,10.18,10.13,10.15,220800.0,6.7615,6.7882,6.7549,6.7682,220800.0
2010-03-16 09:40:00,10.16,10.16,10.11,10.13,222500.0,6.7749,6.7749,6.7415,6.7549,222500.0
2010-03-16 09:45:00,10.13,10.13,10.11,10.13,327200.0,6.7549,6.7549,6.7415,6.7549,327200.0
2010-03-16 09:50:00,10.13,10.14,10.12,10.14,61300.0,6.7549,6.7615,6.7482,6.7615,61300.0
2010-03-16 09:55:00,10.14,10.15,10.13,10.14,230600.0,6.7615,6.7682,6.7549,6.7615,230600.0
2010-03-16 10:00:00,10.13,10.18,10.13,10.18,199900.0,6.7549,6.7882,6.7549,6.7882,199900.0
2010-03-16 10:05:00,10.18,10.18,10.14,10.15,273400.0,6.7882,6.7882,6.7615,6.7682,273400.0
2010-03-16 10:10:00,10.15,10.16,10.15,10.16,25900.0,6.7682,6.7749,6.7682,6.7749,25900.0
2010-03-16 10:15:00,10.16,10.17,10.14,10.16,182800.0,6.7749,6.7816,6.7615,6.7749,182800.0
2010-03-16 10:20:00,10.15,10.18,10.15,10.18,139200.0,6.7682,6.7882,6.7682,6.7882,139200.0
2010-03-16 10:25:00,10.18,10.18,10.17,10.17,16500.0,6.7882,6.7882,6.7816,6.7816,16500.0
2010-03-16 10:30:00,10.18,10.21,10.17,10.21,363700.0,6.7882,6.8082,6.7816,6.8082,363700.0
2010-03-16 10:35:00,10.21,10.24,10.2,10.22,166800.0,6.8082,6.8282,6.8016,6.8149,166800.0
2010-03-16 10:40:00,10.23,10.23,10.2,10.22,124700.0,6.8216,6.8216,6.8016,6.8149,124700.0
2010-03-16 10:45:00,10.22,10.23,10.22,10.22,110600.0,6.8149,6.8216,6.8149,6.8149,110600.0
2010-03-16 10:50:00,10.22,10.23,10.2,10.2,190200.0,6.8149,6.8216,6.8016,6.8016,190200.0
2010-03-16 10:55:00,10.2,10.23,10.19,10.22,174800.0,6.8016,6.8216,6.7949,6.8149,174800.0
2010-03-16 11:00:00,10.23,10.24,10.23,10.24,119600.0,6.8216,6.8282,6.8216,6.8282,119600.0
2010-03-16 11:05:00,10.24,10.25,10.24,10.25,46300.0,6.8282,6.8349,6.8282,6.8349,46300.0
2010-03-16 11:10:00,10.25,10.25,10.24,10.25,75100.0,6.8349,6.8349,6.8282,6.8349,75100.0
2010-03-16 11:15:00,10.25,10.26,10.24,10.25,62800.0,6.8349,6.8416,6.8282,6.8349,62800.0
2010-03-16 11:20:00,10.25,10.27,10.25,10.25,155100.0,6.8349,6.8482,6.8349,6.8349,155100.0
2010-03-16 11:25:00,10.25,10.26,10.25,10.26,10400.0,6.8349,6.8416,6.8349,6.8416,10400.0
2010-03-16 11:30:00,10.26,10.26,10.24,10.24,110100.0,6.8416,6.8416,6.8282,6.8282,110100.0
2010-03-16 11:35:00,10.25,10.25,10.24,10.25,22500.0,6.8349,6.8349,6.8282,6.8349,22500.0
2010-03-16 11:40:00,10.24,10.26,10.24,10.25,112500.0,6.8282,6.8416,6.8282,6.8349,112500.0
2010-03-16 11:45:00,10.25,10.26,10.24,10.25,81900.0,6.8349,6.8416,6.8282,6.8349,81900.0
2010-03-16 11:50:00,10.26,10.26,10.25,10.25,24500.0,6.8416,6.8416,6.8349,6.8349,24500.0
2010-03-16 11:55:00,10.26,10.26,10.25,10.26,27300.0,6.8416,6.8416,6.8349,6.8416,27300.0
2010-03-16 12:00:00,10.26,10.26,10.25,10.26,53500.0,6.8416,6.8416,6.8349,6.8416,53500.0
2010-03-16 12:05:00,10.26,10.26,10.25,10.26,35700.0,6.8416,6.8416,6.8349,6.8416,35700.0
2010-03-16 12:10:00,10.26,10.26,10.25,10.26,32700.0,6.8416,6.8416,6.8349,6.8416,32700.0
2010-03-16 12:15:00,10.26,10.26,10.25,10.25,25300.0,6.8416,6.8416,6.8349,6.8349,25300.0
2010-03-16 12:20:00,10.26,10.27,10.25,10.27,101100.0,6.8416,6.8482,6.8349,6.8482,101100.0
2010-03-16 12:25:00,10.27,10.27,10.25,10.26,216200.0,6.8482,6.8482,6.8349,6.8416,216200.0
2010-03-16 12:30:00,10.26,10.27,10.26,10.26,33900.0,6.8416,6.8482,6.8416,6.8416,33900.0
2010-03-16 12:35:00,10.26,10.27,10.26,10.26,22300.0,6.8416,6.8482,6.8416,6.8416,22300.0
2010-03-16 12:40:00,10.27,10.28,10.27,10.28,51100.0,6.8482,6.8549,6.8482,6.8549,51100.0
2010-03-16 12:45:00,10.28,10.29,10.27,10.29,43100.0,6.8549,6.8616,6.8482,6.8616,43100.0
2010-03-16 12:50:00,10.29,10.29,10.28,10.29,30900.0,6.8616,6.8616,6.8549,6.8616,30900.0
2010-03-16 12:55:00,10.29,10.29,10.28,10.29,19300.0,6.8616,6.8616,6.8549,6.8616,19300.0
2010-03-16 13:00:00,10.29,10.3,10.29,10.3,61600.0,6.8616,6.8682,6.8616,6.8682,61600.0
2010-03-16 13:05:00,10.29,10.3,10.29,10.29,18000.0,6.8616,6.8682,6.8616,6.8616,18000.0
2010-03-16 13:10:00,10.29,10.3,10.29,10.29,21900.0,6.8616,6.8682,6.8616,6.8616,21900.0
2010-03-16 13:15:00,10.29,10.3,10.28,10.28,66700.0,6.8616,6.8682,6.8549,6.8549,66700.0
2010-03-16 13:20:00,10.28,10.29,10.28,10.28,56500.0,6.8549,6.8616,6.8549,6.8549,56500.0
2010-03-16 13:25:00,10.27,10.29,10.27,10.28,141200.0,6.8482,6.8616,6.8482,6.8549,141200.0
2010-03-16 13:30:00,10.28,10.29,10.28,10.28,13800.0,6.8549,6.8616,6.8549,6.8549,13800.0
2010-03-16 13:35:00,10.28,10.29,10.26,10.26,162200.0,6.8549,6.8616,6.8416,6.8416,162200.0
2010-03-16 13:40:00,10.26,10.27,10.26,10.27,309400.0,6.8416,6.8482,6.8416,6.8482,309400.0
2010-03-16 13:45:00,10.27,10.27,10.26,10.26,18800.0,6.8482,6.8482,6.8416,6.8416,18800.0
2010-03-16 13:50:00,10.27,10.27,10.26,10.26,51700.0,6.8482,6.8482,6.8416,6.8416,51700.0
2010-03-16 13:55:00,10.26,10.27,10.26,10.26,19000.0,6.8416,6.8482,6.8416,6.8416,19000.0
2010-03-16 14:00:00,10.27,10.27,10.25,10.25,95200.0,6.8482,6.8482,6.8349,6.8349,95200.0
2010-03-16 14:05:00,10.26,10.26,10.25,10.25,15000.0,6.8416,6.8416,6.8349,6.8349,15000.0
2010-03-16 14:10:00,10.26,10.3,10.25,10.27,121000.0,6.8416,6.8682,6.8349,6.8482,121000.0
2010-03-16 14:15:00,10.28,10.28,10.25,10.28,108500.0,6.8549,6.8549,6.8349,6.8549,108500.0
2010-03-16 14:20:00,10.28,10.31,10.28,10.29,263800.0,6.8549,6.8749,6.8549,6.8616,263800.0
2010-03-16 14:25:00,10.3,10.31,10.27,10.29,210900.0,6.8682,6.8749,6.8482,6.8616,210900.0
2010-03-16 14:30:00,10.29,10.29,10.28,10.28,30600.0,6.8616,6.8616,6.8549,6.8549,30600.0
2010-03-16 14:35:00,10.28,10.29,10.25,10.25,176900.0,6.8549,6.8616,6.8349,6.8349,176900.0
2010-03-16 14:40:00,10.25,10.26,10.23,10.23,82000.0,6.8349,6.8416,6.8216,6.8216,82000.0
2010-03-16 14:45:00,10.23,10.26,10.23,10.25,82200.0,6.8216,6.8416,6.8216,6.8349,82200.0
2010-03-16 14:50:00,10.25,10.29,10.25,10.29,173500.0,6.8349,6.8616,6.8349,6.8616,173500.0
2010-03-16 14:55:00,10.29,10.3,10.28,10.29,218600.0,6.8616,6.8682,6.8549,6.8616,218600.0
2010-03-16 15:00:00,10.28,10.29,10.28,10.28,54600.0,6.8549,6.8616,6.8549,6.8549,54600.0
2010-03-16 15:05:00,10.29,10.29,10.28,10.29,68000.0,6.8616,6.8616,6.8549,6.8616,68000.0
2010-03-16 15:10:00,10.28,10.3,10.28,10.3,39900.0,6.8549,6.8682,6.8549,6.8682,39900.0
2010-03-16 15:15:00,10.3,10.33,10.29,10.32,88200.0,6.8682,6.8882,6.8616,6.8816,88200.0
2010-03-16 15:20:00,10.33,10.33,10.32,10.33,87100.0,6.8882,6.8882,6.8816,6.8882,87100.0
2010-03-16 15:25:00,10.32,10.33,10.31,10.31,66900.0,6.8816,6.8882,6.8749,6.8749,66900.0
2010-03-16 15:30:00,10.31,10.32,10.29,10.3,270000.0,6.8749,6.8816,6.8616,6.8682,270000.0
2010-03-16 15:35:00,10.29,10.3,10.29,10.3,29600.0,6.8616,6.8682,6.8616,6.8682,29600.0
2010-03-16 15:40:00,10.3,10.3,10.29,10.3,42500.0,6.8682,6.8682,6.8616,6.8682,42500.0
2010-03-16 15:45:00,10.29,10.3,10.29,10.3,87400.0,6.8616,6.8682,6.8616,6.8682,87400.0
2010-03-16 15:50:00,10.3,10.33,10.29,10.3,970300.0,6.8682,6.8882,6.8616,6.8682,970300.0
2010-03-16 15:55:00,10.31,10.31,10.29,10.3,411000.0,6.8749,6.8749,6.8616,6.8682,411000.0
2010-03-17 09:30:00,10.36,10.41,10.34,10.37,334800.0,6.9082,6.9416,6.8949,6.9149,334800.0
2010-03-17 09:35:00,10.38,10.4,10.35,10.37,179300.0,6.9216,6.9349,6.9016,6.9149,179300.0
2010-03-17 09:40:00,10.37,10.41,10.36,10.41,169400.0,6.9149,6.9416,6.9082,6.9416,169400.0
2010-03-17 09:45:00,10.41,10.43,10.41,10.43,178300.0,6.9416,6.9549,6.9416,6.9549,178300.0
2010-03-17 09:50:00,10.43,10.43,10.41,10.43,54300.0,6.9549,6.9549,6.9416,6.9549,54300.0
2010-03-17 09:55:00,10.43,10.44,10.41,10.41,107900.0,6.9549,6.9616,6.9416,6.9416,107900.0
2010-03-17 10:00:00,10.41,10.42,10.41,10.41,50300.0,6.9416,6.9483,6.9416,6.9416,50300.0
2010-03-17 10:05:00,10.41,10.42,10.39,10.4,155400.0,6.9416,6.9483,6.9283,6.9349,155400.0
2010-03-17 10:10:00,10.4,10.41,10.39,10.4,135600.0,6.9349,6.9416,6.9283,6.9349,135600.0
2010-03-17 10:15:00,10.4,10.42,10.39,10.41,106800.0,6.9349,6.9483,6.9283,6.9416,106800.0
2010-03-17 10:20:00,10.4,10.41,10.4,10.4,31400.0,6.9349,6.9416,6.9349,6.9349,31400.0
2010-03-17 10:25:00,10.4,10.41,10.39,10.4,73400.0,6.9349,6.9416,6.9283,6.9349,73400.0
2010-03-17 10:30:00,10.4,10.4,10.39,10.4,57300.0,6.9349,6.9349,6.9283,6.9349,57300.0
2010-03-17 10:35:00,10.4,10.4,10.39,10.4,28200.0,6.9349,6.9349,6.9283,6.9349,28200.0
2010-03-17 10:40:00,10.39,10.42,10.39,10.4,340200.0,6.9283,6.9483,6.9283,6.9349,340200.0
2010-03-17 10:45:00,10.41,10.41,10.4,10.41,13800.0,6.9416,6.9416,6.9349,6.9416,13800.0
2010-03-17 10:50:00,10.4,10.41,10.38,10.39,101800.0,6.9349,6.9416,6.9216,6.9283,101800.0
2010-03-17 10:55:00,10.38,10.39,10.38,10.39,13500.0,6.9216,6.9283,6.9216,6.9283,13500.0
2010-03-17 11:00:00,10.38,10.39,10.37,10.37,86600.0,6.9216,6.9283,6.9149,6.9149,86600.0
2010-03-17 11:05:00,10.37,10.38,10.36,10.36,98000.0,6.9149,6.9216,6.9082,6.9082,98000.0
2010-03-17 11:10:00,10.37,10.37,10.36,10.37,36600.0,6.9149,6.9149,6.9082,6.9149,36600.0
2010-03-17 11:15:00,10.36,10.37,10.35,10.35,84000.0,6.9082,6.9149,6.9016,6.9016,84000.0
2010-03-17 11:20:00,10.35,10.4,10.35,10.4,211000.0,6.9016,6.9349,6.9016,6.9349,211000.0
2010-03-17 11:25:00,10.4,10.41,10.39,10.4,34500.0,6.9349,6.9416,6.9283,6.9349,34500.0
2010-03-17 11:30:00,10.4,10.41,10.39,10.39,119400.0,6.9349,6.9416,6.9283,6.9283,119400.0
2010-03-17 11:35:00,10.39,10.4,10.38,10.39,55600.0,6.9283,6.9349,6.9216,6.9283,55600.0
2010-03-17 11:40:00,10.38,10.4,10.38,10.4,76200.0,6.9216,6.9349,6.9216,6.9349,76200.0
2010-03-17 11:45:00,10.4,10.4,10.39,10.4,30100.0,6.9349,6.9349,6.9283,6.9349,30100.0
2010-03-17 11:50:00,10.39,10.4,10.39,10.4,34400.0,6.9283,6.9349,6.9283,6.9349,34400.0
2010-03-17 11:55:00,10.39,10.4,10.39,10.4,25900.0,6.9283,6.9349,6.9283,6.9349,25900.0
2010-03-17 12:00:00,10.39,10.4,10.39,10.39,127700.0,6.9283,6.9349,6.9283,6.9283,127700.0
2010-03-17 12:05:00,10.39,10.4,10.39,10.4,8900.0,6.9283,6.9349,6.9283,6.9349,8900.0
2010-03-17 12:10:00,10.4,10.4,10.39,10.4,14900.0,6.9349,6.9349,6.9283,6.9349,14900.0
2010-03-17 12:15:00,10.4,10.4,10.39,10.39,19400.0,6.9349,6.9349,6.9283,6.9283,19400.0
2010-03-17 12:20:00,10.4,10.4,10.39,10.4,32500.0,6.9349,6.9349,6.9283,6.9349,32500.0
2010-03-17 12:25:00,10.4,10.41,10.4,10.4,155300.0,6.9349,6.9416,6.9349,6.9349,155300.0
2010-03-17 12:30:00,10.4,10.42,10.4,10.41,231900.0,6.9349,6.9483,6.9349,6.9416,231900.0
2010-03-17 12:35:00,10.4,10.42,10.4,10.42,99700.0,6.9349,6.9483,6.9349,6.9483,99700.0
2010-03-17 12:40:00,10.42,10.42,10.41,10.42,93500.0,6.9483,6.9483,6.9416,6.9483,93500.0
2010-03-17 12:45:00,10.42,10.44,10.41,10.41,223800.0,6.9483,6.9616,6.9416,6.9416,223800.0
2010-03-17 12:50:00,10.42,10.43,10.4,10.41,267700.0,6.9483,6.9549,6.9349,6.9416,267700.0
2010-03-17 12:55:00,10.41,10.43,10.41,10.42,141300.0,6.9416,6.9549,6.9416,6.9483,141300.0
2010-03-17 13:00:00,10.41,10.43,10.41,10.42,98000.0,6.9416,6.9549,6.9416,6.9483,98000.0
2010-03-17 13:05:00,10.42,10.44,10.42,10.43,264400.0,6.9483,6.9616,6.9483,6.9549,264400.0
2010-03-17 13:10:00,10.44,10.45,10.43,10.45,163000.0,6.9616,6.9683,6.9549,6.9683,163000.0
2010-03-17 13:15:00,10.45,10.46,10.44,10.44,142900.0,6.9683,6.9749,6.9616,6.9616,142900.0
2010-03-17 13:20:00,10.44,10.46,10.44,10.44,115700.0,6.9616,6.9749,6.9616,6.9616,115700.0
2010-03-17 13:25:00,10.44,10.45,10.44,10.44,17000.0,6.9616,6.9683,6.9616,6.9616,17000.0
2010-03-17 13:30:00,10.45,10.46,10.44,10.44,119700.0,6.9683,6.9749,6.9616,6.9616,119700.0
2010-03-17 13:35:00,10.44,10.46,10.44,10.45,67400.0,6.9616,6.9749,6.9616,6.9683,67400.0
2010-03-17 13:40:00,10.45,10.46,10.45,10.45,29900.0,6.9683,6.9749,6.9683,6.9683,29900.0
2010-03-17 13:45:00,10.45,10.46,10.43,10.43,173400.0,6.9683,6.9749,6.9549,6.9549,173400.0
2010-03-17 13:50:00,10.43,10.45,10.43,10.45,178200.0,6.9549,6.9683,6.9549,6.9683,178200.0
2010-03-17 13:55:00,10.45,10.45,10.43,10.44,89700.0,6.9683,6.9683,6.9549,6.9616,89700.0
2010-03-17 14:00:00,10.43,10.44,10.43,10.44,50900.0,6.9549,6.9616,6.9549,6.9616,50900.0
2010-03-17 14:05:00,10.44,10.44,10.43,10.44,59500.0,6.9616,6.9616,6.9549,6.9616,59500.0
2010-03-17 14:10:00,10.43,10.45,10.43,10.45,78000.0,6.9549,6.9683,6.9549,6.9683,78000.0
2010-03-17 14:15:00,10.44,10.47,10.44,10.47,165600.0,6.9616,6.9816,6.9616,6.9816,165600.0
2010-03-17 14:20:00,10.47,10.47,10.44,10.44,206400.0,6.9816,6.9816,6.9616,6.9616,206400.0
2010-03-17 14:25:00,10.45,10.45,10.44,10.44,67700.0,6.9683,6.9683,6.9616,6.9616,67700.0
2010-03-17 14:30:00,10.45,10.45,10.43,10.43,162800.0,6.9683,6.9683,6.9549,6.9549,162800.0
2010-03-17 14:35:00,10.43,10.44,10.43,10.44,40900.0,6.9549,6.9616,6.9549,6.9616,40900.0
2010-03-17 14:40:00,10.44,10.44,10.43,10.44,150400.0,6.9616,6.9616,6.9549,6.9616,150400.0
2010-03-17 14:45:00,10.44,10.44,10.42,10.43,146800.0,6.9616,6.9616,6.9483,6.9549,146800.0
2010-03-17 14:50:00,10.43,10.43,10.42,10.43,58300.0,6.9549,6.9549,6.9483,6.9549,58300.0
2010-03-17 14:55:00,10.42,10.43,10.41,10.43,520200.0,6.9483,6.9549,6.9416,6.9549,520200.0
2010-03-17 15:00:00,10.43,10.43,10.41,10.42,564200.0,6.9549,6.9549,6.9416,6.9483,564200.0
2010-03-17 15:05:00,10.43,10.43,10.42,10.43,46000.0,6.9549,6.9549,6.9483,6.9549,46000.0
2010-03-17 15:10:00,10.43,10.43,10.42,10.42,83400.0,6.9549,6.9549,6.9483,6.9483,83400.0
2010-03-17 15:15:00,10.43,10.43,10.39,10.39,273900.0,6.9549,6.9549,6.9283,6.9283,273900.0
2010-03-17 15:20:00,10.39,10.41,10.38,10.41,1474400.0,6.9283,6.9416,6.9216,6.9416,1474400.0
2010-03-17 15:25:00,10.4,10.42,10.4,10.41,43800.0,6.9349,6.9483,6.9349,6.9416,43800.0
2010-03-17 15:30:00,10.41,10.42,10.4,10.4,377800.0,6.9416,6.9483,6.9349,6.9349,377800.0
2010-03-17 15:35:00,10.4,10.41,10.4,10.41,127300.0,6.9349,6.9416,6.9349,6.9416,127300.0
2010-03-17 15:40:00,10.41,10.42,10.4,10.42,160700.0,6.9416,6.9483,6.9349,6.9483,160700.0
2010-03-17 15:45:00,10.41,10.44,10.41,10.44,195500.0,6.9416,6.9616,6.9416,6.9616,195500.0
2010-03-17 15:50:00,10.44,10.44,10.43,10.44,241800.0,6.9616,6.9616,6.9549,6.9616,241800.0
2010-03-17 15:55:00,10.43,10.46,10.42,10.42,838200.0,6.9549,6.9749,6.9483,6.9483,838200.0
2010-03-18 09:30:00,10.46,10.48,10.39,10.41,222100.0,6.9749,6.9883,6.9283,6.9416,222100.0
2010-03-18 09:35:00,10.4,10.4,10.38,10.4,187900.0,6.9349,6.9349,6.9216,6.9349,187900.0
2010-03-18 09:40:00,10.4,10.41,10.38,10.38,341800.0,6.9349,6.9416,6.9216,6.9216,341800.0
2010-03-18 09:45:00,10.39,10.4,10.38,10.4,27100.0,6.9283,6.9349,6.9216,6.9349,27100.0
2010-03-18 09:50:00,10.4,10.4,10.39,10.39,126900.0,6.9349,6.9349,6.9283,6.9283,126900.0
2010-03-18 09:55:00,10.39,10.4,10.39,10.4,58300.0,6.9283,6.9349,6.9283,6.9349,58300.0
2010-03-18 10:00:00,10.4,10.41,10.38,10.38,284300.0,6.9349,6.9416,6.9216,6.9216,284300.0
2010-03-18 10:05:00,10.38,10.39,10.35,10.35,346500.0,6.9216,6.9283,6.9016,6.9016,346500.0
2010-03-18 10:10:00,10.36,10.37,10.34,10.36,1051800.0,6.9082,6.9149,6.8949,6.9082,1051800.0
2010-03-18 10:15:00,10.36,10.37,10.34,10.35,412700.0,6.9082,6.9149,6.8949,6.9016,412700.0
2010-03-18 10:20:00,10.36,10.37,10.34,10.35,755300.0,6.9082,6.9149,6.8949,6.9016,755300.0
2010-03-18 10:25:00,10.34,10.36,10.33,10.33,277300.0,6.8949,6.9082,6.8882,6.8882,277300.0
2010-03-18 10:30:00,10.33,10.34,10.31,10.31,385500.0,6.8882,6.8949,6.8749,6.8749,385500.0
2010-03-18 10:35:00,10.31,10.32,10.29,10.31,322500.0,6.8749,6.8816,6.8616,6.8749,322500.0
2010-03-18 10:40:00,10.32,10.32,10.3,10.31,156800.0,6.8816,6.8816,6.8682,6.8749,156800.0
2010-03-18 10:45:00,10.3,10.33,10.3,10.32,219200.0,6.8682,6.8882,6.8682,6.8816,219200.0
2010-03-18 10:50:00,10.32,10.33,10.31,10.32,219400.0,6.8816,6.8882,6.8749,6.8816,219400.0
2010-03-18 10:55:00,10.33,10.35,10.32,10.34,279400.0,6.8882,6.9016,6.8816,6.8949,279400.0
2010-03-18 11:00:00,10.35,10.35,10.32,10.32,71500.0,6.9016,6.9016,6.8816,6.8816,71500.0
2010-03-18 11:05:00,10.32,10.34,10.32,10.34,308300.0,6.8816,6.8949,6.8816,6.8949,308300.0
2010-03-18 11:10:00,10.34,10.35,10.33,10.34,140600.0,6.8949,6.9016,6.8882,6.8949,140600.0
2010-03-18 11:15:00,10.35,10.39,10.35,10.37,183000.0,6.9016,6.9283,6.9016,6.9149,183000.0
2010-03-18 11:20:00,10.36,10.37,10.34,10.34,140200.0,6.9082,6.9149,6.8949,6.8949,140200.0
2010-03-18 11:25:00,10.35,10.35,10.33,10.33,42900.0,6.9016,6.9016,6.8882,6.8882,42900.0
2010-03-18 11:30:00,10.34,10.35,10.31,10.31,354700.0,6.8949,6.9016,6.8749,6.8749,354700.0
2010-03-18 11:35:00,10.32,10.33,10.31,10.31,176800.0,6.8816,6.8882,6.8749,6.8749,176800.0
2010-03-18 11:40:00,10.31,10.33,10.31,10.31,226900.0,6.8749,6.8882,6.8749,6.8749,226900.0
2010-03-18 11:45:00,10.31,10.31,10.29,10.3,72400.0,6.8749,6.8749,6.8616,6.8682,72400.0
2010-03-18 11:50:00,10.29,10.3,10.29,10.3,73000.0,6.8616,6.8682,6.8616,6.8682,73000.0
2010-03-18 11:55:00,10.29,10.3,10.29,10.29,67600.0,6.8616,6.8682,6.8616,6.8616,67600.0
2010-03-18 12:00:00,10.29,10.3,10.24,10.24,81300.0,6.8616,6.8682,6.8282,6.8282,81300.0
2010-03-18 12:05:00,10.23,10.24,10.23,10.23,63300.0,6.8216,6.8282,6.8216,6.8216,63300.0
2010-03-18 12:10:00,10.24,10.25,10.22,10.23,90700.0,6.8282,6.8349,6.8149,6.8216,90700.0
2010-03-18 12:15:00,10.23,10.26,10.22,10.25,233300.0,6.8216,6.8416,6.8149,6.8349,233300.0
2010-03-18 12:20:00,10.25,10.27,10.24,10.27,112500.0,6.8349,6.8482,6.8282,6.8482,112500.0
2010-03-18 12:25:00,10.27,10.3,10.26,10.3,183800.0,6.8482,6.8682,6.8416,6.8682,183800.0
2010-03-18 12:30:00,10.29,10.3,10.28,10.29,110400.0,6.8616,6.8682,6.8549,6.8616,110400.0
2010-03-18 12:35:00,10.29,10.29,10.28,10.28,16800.0,6.8616,6.8616,6.8549,6.8549,16800.0
2010-03-18 12:40:00,10.28,10.29,10.27,10.28,193600.0,6.8549,6.8616,6.8482,6.8549,193600.0
2010-03-18 12:45:00,10.28,10.31,10.28,10.3,301200.0,6.8549,6.8749,6.8549,6.8682,301200.0
2010-03-18 12:50:00,10.3,10.31,10.29,10.29,86000.0,6.8682,6.8749,6.8616,6.8616,86000.0
2010-03-18 12:55:00,10.28,10.31,10.28,10.3,160100.0,6.8549,6.8749,6.8549,6.8682,160100.0
2010-03-18 13:00:00,10.3,10.31,10.3,10.3,24600.0,6.8682,6.8749,6.8682,6.8682,24600.0
2010-03-18 13:05:00,10.31,10.33,10.31,10.32,253200.0,6.8749,6.8882,6.8749,6.8816,253200.0
2010-03-18 13:10:00,10.31,10.32,10.31,10.31,32300.0,6.8749,6.8816,6.8749,6.8749,32300.0
2010-03-18 13:15:00,10.31,10.32,10.31,10.31,52700.0,6.8749,6.8816,6.8749,6.8749,52700.0
2010-03-18 13:20:00,10.31,10.33,10.31,10.32,37300.0,6.8749,6.8882,6.8749,6.8816,37300.0
2010-03-18 13:25:00,10.32,10.34,10.32,10.33,44100.0,6.8816,6.8949,6.8816,6.8882,44100.0
2010-03-18 13:30:00,10.34,10.36,10.33,10.34,174600.0,6.8949,6.9082,6.8882,6.8949,174600.0
2010-03-18 13:35:00,10.35,10.35,10.33,10.34,106000.0,6.9016,6.9016,6.8882,6.8949,106000.0
2010-03-18 13:40:00,10.33,10.36,10.33,10.35,221000.0,6.8882,6.9082,6.8882,6.9016,221000.0
2010-03-18 13:45:00,10.34,10.35,10.34,10.34,53300.0,6.8949,6.9016,6.8949,6.8949,53300.0
2010-03-18 13:50:00,10.34,10.35,10.32,10.33,149000.0,6.8949,6.9016,6.8816,6.8882,149000.0
2010-03-18 13:55:00,10.34,10.35,10.33,10.34,171300.0,6.8949,6.9016,6.8882,6.8949,171300.0
2010-03-18 14:00:00,10.34,10.35,10.33,10.34,66700.0,6.8949,6.9016,6.8882,6.8949,66700.0
2010-03-18 14:05:00,10.34,10.34,10.33,10.34,38900.0,6.8949,6.8949,6.8882,6.8949,38900.0
2010-03-18 14:10:00,10.34,10.35,10.33,10.35,80400.0,6.8949,6.9016,6.8882,6.9016,80400.0
2010-03-18 14:15:00,10.34,10.35,10.34,10.35,38500.0,6.8949,6.9016,6.8949,6.9016,38500.0
2010-03-18 14:20:00,10.35,10.36,10.34,10.35,46500.0,6.9016,6.9082,6.8949,6.9016,46500.0
2010-03-18 14:25:00,10.35,10.36,10.35,10.36,113000.0,6.9016,6.9082,6.9016,6.9082,113000.0
2010-03-18 14:30:00,10.35,10.37,10.35,10.37,132500.0,6.9016,6.9149,6.9016,6.9149,132500.0
2010-03-18 14:35:00,10.36,10.37,10.34,10.34,124800.0,6.9082,6.9149,6.8949,6.8949,124800.0
2010-03-18 14:40:00,10.34,10.35,10.32,10.34,209400.0,6.8949,6.9016,6.8816,6.8949,209400.0
2010-03-18 14:45:00,10.34,10.35,10.31,10.32,138900.0,6.8949,6.9016,6.8749,6.8816,138900.0
2010-03-18 14:50:00,10.31,10.32,10.31,10.31,33200.0,6.8749,6.8816,6.8749,6.8749,33200.0
2010-03-18 14:55:00,10.32,10.32,10.31,10.31,51300.0,6.8816,6.8816,6.8749,6.8749,51300.0
2010-03-18 15:00:00,10.31,10.32,10.31,10.31,28300.0,6.8749,6.8816,6.8749,6.8749,28300.0
2010-03-18 15:05:00,10.32,10.32,10.31,10.32,54000.0,6.8816,6.8816,6.8749,6.8816,54000.0
2010-03-18 15:10:00,10.31,10.32,10.31,10.31,112900.0,6.8749,6.8816,6.8749,6.8749,112900.0
2010-03-18 15:15:00,10.31,10.32,10.31,10.32,61000.0,6.8749,6.8816,6.8749,6.8816,61000.0
2010-03-18 15:20:00,10.32,10.35,10.31,10.32,330600.0,6.8816,6.9016,6.8749,6.8816,330600.0
2010-03-18 15:25:00,10.31,10.35,10.31,10.32,222400.0,6.8749,6.9016,6.8749,6.8816,222400.0
2010-03-18 15:30:00,10.32,10.35,10.32,10.35,137900.0,6.8816,6.9016,6.8816,6.9016,137900.0
2010-03-18 15:35:00,10.35,10.36,10.33,10.34,187000.0,6.9016,6.9082,6.8882,6.8949,187000.0
2010-03-18 15:40:00,10.33,10.35,10.33,10.33,152800.0,6.8882,6.9016,6.8882,6.8882,152800.0
2010-03-18 15:45:00,10.33,10.35,10.33,10.34,131300.0,6.8882,6.9016,6.8882,6.8949,131300.0
2010-03-18 15:50:00,10.35,10.35,10.34,10.34,103700.0,6.9016,6.9016,6.8949,6.8949,103700.0
2010-03-18 15:55:00,10.34,10.35,10.34,10.35,350200.0,6.8949,6.9016,6.8949,6.9016,350200.0
2010-03-19 09:30:00,10.3,10.34,10.2,10.28,347900.0,6.8682,6.8949,6.8016,6.8549,347900.0
2010-03-19 09:35:00,10.28,10.29,10.26,10.29,202300.0,6.8549,6.8616,6.8416,6.8616,202300.0
2010-03-19 09:40:00,10.28,10.28,10.24,10.25,1654900.0,6.8549,6.8549,6.8282,6.8349,1654900.0
2010-03-19 09:45:00,10.24,10.25,10.2,10.21,265000.0,6.8282,6.8349,6.8016,6.8082,265000.0
2010-03-19 09:50:00,10.21,10.23,10.21,10.23,326000.0,6.8082,6.8216,6.8082,6.8216,326000.0
2010-03-19 09:55:00,10.23,10.23,10.22,10.23,100300.0,6.8216,6.8216,6.8149,6.8216,100300.0
2010-03-19 10:00:00,10.22,10.23,10.2,10.2,198200.0,6.8149,6.8216,6.8016,6.8016,198200.0
2010-03-19 10:05:00,10.19,10.2,10.19,10.2,63000.0,6.7949,6.8016,6.7949,6.8016,63000.0
2010-03-19 10:10:00,10.19,10.2,10.18,10.19,104900.0,6.7949,6.8016,6.7882,6.7949,104900.0
2010-03-19 10:15:00,10.19,10.19,10.14,10.15,184900.0,6.7949,6.7949,6.7615,6.7682,184900.0
2010-03-19 10:20:00,10.16,10.16,10.15,10.16,39500.0,6.7749,6.7749,6.7682,6.7749,39500.0
2010-03-19 10:25:00,10.15,10.18,10.15,10.17,125000.0,6.7682,6.7882,6.7682,6.7816,125000.0
2010-03-19 10:30:00,10.18,10.19,10.14,10.14,311500.0,6.7882,6.7949,6.7615,6.7615,311500.0
2010-03-19 10:35:00,10.15,10.18,10.15,10.18,285900.0,6.7682,6.7882,6.7682,6.7882,285900.0
2010-03-19 10:40:00,10.18,10.18,10.17,10.18,38500.0,6.7882,6.7882,6.7816,6.7882,38500.0
2010-03-19 10:45:00,10.18,10.18,10.15,10.17,251700.0,6.7882,6.7882,6.7682,6.7816,251700.0
2010-03-19 10:50:00,10.17,10.18,10.15,10.15,116300.0,6.7816,6.7882,6.7682,6.7682,116300.0
2010-03-19 10:55:00,10.16,10.17,10.14,10.14,131900.0,6.7749,6.7816,6.7615,6.7615,131900.0
2010-03-19 11:00:00,10.14,10.16,10.14,10.16,75200.0,6.7615,6.7749,6.7615,6.7749,75200.0
2010-03-19 11:05:00,10.16,10.16,10.15,10.16,35100.0,6.7749,6.7749,6.7682,6.7749,35100.0
2010-03-19 11:10:00,10.16,10.16,10.14,10.15,115300.0,6.7749,6.7749,6.7615,6.7682,115300.0
2010-03-19 11:15:00,10.16,10.16,10.12,10.15,127400.0,6.7749,6.7749,6.7482,6.7682,127400.0
2010-03-19 11:20:00,10.15,10.16,10.14,10.16,125500.0,6.7682,6.7749,6.7615,6.7749,125500.0
2010-03-19 11:25:00,10.16,10.16,10.15,10.15,51300.0,6.7749,6.7749,6.7682,6.7682,51300.0
2010-03-19 11:30:00,10.16,10.17,10.15,10.16,101000.0,6.7749,6.7816,6.7682,6.7749,101000.0
2010-03-19 11:35:00,10.17,10.17,10.16,10.17,39900.0,6.7816,6.7816,6.7749,6.7816,39900.0
2010-03-19 11:40:00,10.17,10.19,10.16,10.19,109100.0,6.7816,6.7949,6.7749,6.7949,109100.0
2010-03-19 11:45:00,10.19,10.19,10.16,10.19,221600.0,6.7949,6.7949,6.7749,6.7949,221600.0
2010-03-19 11:50:00,10.19,10.2,10.18,10.2,91100.0,6.7949,6.8016,6.7882,6.8016,91100.0
2010-03-19 11:55:00,10.2,10.2,10.17,10.17,314600.0,6.8016,6.8016,6.7816,6.7816,314600.0
2010-03-19 12:00:00,10.18,10.18,10.17,10.18,46600.0,6.7882,6.7882,6.7816,6.7882,46600.0
2010-03-19 12:05:00,10.18,10.19,10.17,10.19,64800.0,6.7882,6.7949,6.7816,6.7949,64800.0
2010-03-19 12:10:00,10.18,10.19,10.17,10.17,97800.0,6.7882,6.7949,6.7816,6.7816,97800.0
2010-03-19 12:15:00,10.18,10.18,10.16,10.16,58700.0,6.7882,6.7882,6.7749,6.7749,58700.0
2010-03-19 12:20:00,10.16,10.18,10.15,10.16,544200.0,6.7749,6.7882,6.7682,6.7749,544200.0
2010-03-19 12:25:00,10.17,10.2,10.15,10.19,345200.0,6.7816,6.8016,6.7682,6.7949,345200.0
2010-03-19 12:30:00,10.19,10.19,10.16,10.17,99100.0,6.7949,6.7949,6.7749,6.7816,99100.0
2010-03-19 12:35:00,10.16,10.17,10.16,10.17,42000.0,6.7749,6.7816,6.7749,6.7816,42000.0
2010-03-19 12:40:00,10.17,10.18,10.17,10.18,85300.0,6.7816,6.7882,6.7816,6.7882,85300.0
2010-03-19 12:45:00,10.18,10.18,10.17,10.17,11800.0,6.7882,6.7882,6.7816,6.7816,11800.0
2010-03-19 12:50:00,10.18,10.18,10.17,10.17,9900.0,6.7882,6.7882,6.7816,6.7816,9900.0
2010-03-19 12:55:00,10.17,10.18,10.17,10.17,19100.0,6.7816,6.7882,6.7816,6.7816,19100.0
2010-03-19 13:00:00,10.18,10.18,10.17,10.17,15600.0,6.7882,6.7882,6.7816,6.7816,15600.0
2010-03-19 13:05:00,10.17,10.18,10.17,10.17,12300.0,6.7816,6.7882,6.7816,6.7816,12300.0
2010-03-19 13:10:00,10.17,10.18,10.17,10.17,16900.0,6.7816,6.7882,6.7816,6.7816,16900.0
2010-03-19 13:15:00,10.18,10.18,10.16,10.16,67800.0,6.7882,6.7882,6.7749,6.7749,67800.0
2010-03-19 13:20:00,10.16,10.17,10.14,10.14,53300.0,6.7749,6.7816,6.7615,6.7615,53300.0
2010-03-19 13:25:00,10.15,10.15,10.13,10.14,84700.0,6.7682,6.7682,6.7549,6.7615,84700.0
2010-03-19 13:30:00,10.14,10.14,10.12,10.14,119600.0,6.7615,6.7615,6.7482,6.7615,119600.0
2010-03-19 13:35:00,10.13,10.14,10.13,10.13,23600.0,6.7549,6.7615,6.7549,6.7549,23600.0
2010-03-19 13:40:00,10.14,10.14,10.12,10.12,109900.0,6.7615,6.7615,6.7482,6.7482,109900.0
2010-03-19 13:45:00,10.13,10.14,10.12,10.14,84000.0,6.7549,6.7615,6.7482,6.7615,84000.0
2010-03-19 13:50:00,10.14,10.17,10.14,10.14,197000.0,6.7615,6.7816,6.7615,6.7615,197000.0
2010-03-19 13:55:00,10.15,10.17,10.14,10.17,97400.0,6.7682,6.7816,6.7615,6.7816,97400.0
2010-03-19 14:00:00,10.16,10.17,10.15,10.15,102000.0,6.7749,6.7816,6.7682,6.7682,102000.0
2010-03-19 14:05:00,10.15,10.16,10.15,10.15,13100.0,6.7682,6.7749,6.7682,6.7682,13100.0
2010-03-19 14:10:00,10.16,10.16,10.15,10.15,8400.0,6.7749,6.7749,6.7682,6.7682,8400.0
2010-03-19 14:15:00,10.16,10.16,10.15,10.15,16700.0,6.7749,6.7749,6.7682,6.7682,16700.0
2010-03-19 14:20:00,10.15,10.18,10.15,10.16,149700.0,6.7682,6.7882,6.7682,6.7749,149700.0
2010-03-19 14:25:00,10.17,10.17,10.15,10.15,112900.0,6.7816,6.7816,6.7682,6.7682,112900.0
2010-03-19 14:30:00,10.15,10.16,10.14,10.15,48700.0,6.7682,6.7749,6.7615,6.7682,48700.0
2010-03-19 14:35:00,10.15,10.15,10.14,10.14,41600.0,6.7682,6.7682,6.7615,6.7615,41600.0
2010-03-19 14:40:00,10.15,10.16,10.14,10.16,30500.0,6.7682,6.7749,6.7615,6.7749,30500.0
2010-03-19 14:45:00,10.15,10.17,10.15,10.16,69000.0,6.7682,6.7816,6.7682,6.7749,69000.0
2010-03-19 14:50:00,10.17,10.17,10.16,10.16,30100.0,6.7816,6.7816,6.7749,6.7749,30100.0
2010-03-19 14:55:00,10.17,10.17,10.16,10.16,14700.0,6.7816,6.7816,6.7749,6.7749,14700.0
2010-03-19 15:00:00,10.16,10.16,10.14,10.14,88000.0,6.7749,6.7749,6.7615,6.7615,88000.0
2010-03-19 15:05:00,10.14,10.15,10.14,10.14,18800.0,6.7615,6.7682,6.7615,6.7615,18800.0
2010-03-19 15:10:00,10.15,10.15,10.14,10.14,16500.0,6.7682,6.7682,6.7615,6.7615,16500.0
2010-03-19 15:15:00,10.14,10.15,10.14,10.15,12000.0,6.7615,6.7682,6.7615,6.7682,12000.0
2010-03-19 15:20:00,10.14,10.15,10.12,10.12,147000.0,6.7615,6.7682,6.7482,6.7482,147000.0
2010-03-19 15:25:00,10.12,10.13,10.12,10.12,43600.0,6.7482,6.7549,6.7482,6.7482,43600.0
2010-03-19 15:30:00,10.12,10.13,10.1,10.11,267400.0,6.7482,6.7549,6.7349,6.7415,267400.0
2010-03-19 15:35:00,10.11,10.14,10.1,10.1,386600.0,6.7415,6.7615,6.7349,6.7349,386600.0
2010-03-19 15:40:00,10.1,10.11,10.09,10.09,100200.0,6.7349,6.7415,6.7282,6.7282,100200.0
2010-03-19 15:45:00,10.09,10.1,10.08,10.1,285300.0,6.7282,6.7349,6.7215,6.7349,285300.0
2010-03-19 15:50:00,10.09,10.12,10.09,10.12,297500.0,6.7282,6.7482,6.7282,6.7482,297500.0
2010-03-19 15:55:00,10.11,10.12,10.09,10.1,519000.0,6.7415,6.7482,6.7282,6.7349,519000.0
2010-03-22 09:30:00,10.09,10.09,10.04,10.06,212000.0,6.7282,6.7282,6.6949,6.7082,212000.0
2010-03-22 09:35:00,10.06,10.08,10.05,10.06,244800.0,6.7082,6.7215,6.7015,6.7082,244800.0
2010-03-22 09:40:00,10.07,10.11,10.06,10.1,273900.0,6.7149,6.7415,6.7082,6.7349,273900.0
2010-03-22 09:45:00,10.1,10.12,10.09,10.1,252900.0,6.7349,6.7482,6.7282,6.7349,252900.0
2010-03-22 09:50:00,10.11,10.15,10.11,10.15,192400.0,6.7415,6.7682,6.7415,6.7682,192400.0
2010-03-22 09:55:00,10.16,10.16,10.12,10.15,125700.0,6.7749,6.7749,6.7482,6.7682,125700.0
2010-03-22 10:00:00,10.15,10.15,10.13,10.14,154400.0,6.7682,6.7682,6.7549,6.7615,154400.0
2010-03-22 10:05:00,10.15,10.15,10.08,10.11,211000.0,6.7682,6.7682,6.7215,6.7415,211000.0
2010-03-22 10:10:00,10.1,10.12,10.1,10.12,171400.0,6.7349,6.7482,6.7349,6.7482,171400.0
2010-03-22 10:15:00,10.12,10.13,10.11,10.11,78100.0,6.7482,6.7549,6.7415,6.7415,78100.0
2010-03-22 10:20:00,10.11,10.15,10.1,10.15,162800.0,6.7415,6.7682,6.7349,6.7682,162800.0
2010-03-22 10:25:00,10.15,10.19,10.14,10.17,345900.0,6.7682,6.7949,6.7615,6.7816,345900.0
2010-03-22 10:30:00,10.18,10.19,10.16,10.16,103100.0,6.7882,6.7949,6.7749,6.7749,103100.0
2010-03-22 10:35:00,10.17,10.19,10.16,10.17,100200.0,6.7816,6.7949,6.7749,6.7816,100200.0
2010-03-22 10:40:00,10.18,10.19,10.15,10.15,180500.0,6.7882,6.7949,6.7682,6.7682,180500.0
2010-03-22 10:45:00,10.15,10.19,10.15,10.18,87100.0,6.7682,6.7949,6.7682,6.7882,87100.0
2010-03-22 10:50:00,10.19,10.19,10.17,10.17,62300.0,6.7949,6.7949,6.7816,6.7816,62300.0
2010-03-22 10:55:00,10.18,10.18,10.17,10.18,24100.0,6.7882,6.7882,6.7816,6.7882,24100.0
2010-03-22 11:00:00,10.17,10.2,10.17,10.2,174200.0,6.7816,6.8016,6.7816,6.8016,174200.0
2010-03-22 11:05:00,10.2,10.21,10.19,10.2,284200.0,6.8016,6.8082,6.7949,6.8016,284200.0
2010-03-22 11:10:00,10.2,10.21,10.19,10.19,390600.0,6.8016,6.8082,6.7949,6.7949,390600.0
2010-03-22 11:15:00,10.19,10.2,10.18,10.19,199200.0,6.7949,6.8016,6.7882,6.7949,199200.0
2010-03-22 11:20:00,10.18,10.2,10.18,10.2,80000.0,6.7882,6.8016,6.7882,6.8016,80000.0
2010-03-22 11:25:00,10.2,10.21,10.18,10.19,180800.0,6.8016,6.8082,6.7882,6.7949,180800.0
2010-03-22 11:30:00,10.19,10.2,10.15,10.18,286500.0,6.7949,6.8016,6.7682,6.7882,286500.0
2010-03-22 11:35:00,10.18,10.19,10.17,10.18,84200.0,6.7882,6.7949,6.7816,6.7882,84200.0
2010-03-22 11:40:00,10.18,10.18,10.17,10.18,27900.0,6.7882,6.7882,6.7816,6.7882,27900.0
2010-03-22 11:45:00,10.17,10.2,10.17,10.19,246700.0,6.7816,6.8016,6.7816,6.7949,246700.0
2010-03-22 11:50:00,10.2,10.2,10.18,10.18,39500.0,6.8016,6.8016,6.7882,6.7882,39500.0
2010-03-22 11:55:00,10.18,10.19,10.18,10.19,32700.0,6.7882,6.7949,6.7882,6.7949,32700.0
2010-03-22 12:00:00,10.19,10.2,10.18,10.18,149400.0,6.7949,6.8016,6.7882,6.7882,149400.0
2010-03-22 12:05:00,10.18,10.19,10.18,10.19,26300.0,6.7882,6.7949,6.7882,6.7949,26300.0
2010-03-22 12:10:00,10.18,10.19,10.18,10.19,8400.0,6.7882,6.7949,6.7882,6.7949,8400.0
2010-03-22 12:15:00,10.18,10.19,10.17,10.19,147200.0,6.7882,6.7949,6.7816,6.7949,147200.0
2010-03-22 12:20:00,10.19,10.19,10.18,10.19,29200.0,6.7949,6.7949,6.7882,6.7949,29200.0
2010-03-22 12:25:00,10.18,10.19,10.18,10.18,250700.0,6.7882,6.7949,6.7882,6.7882,250700.0
2010-03-22 12:30:00,10.19,10.2,10.18,10.2,76000.0,6.7949,6.8016,6.7882,6.8016,76000.0
2010-03-22 12:35:00,10.19,10.2,10.19,10.19,16000.0,6.7949,6.8016,6.7949,6.7949,16000.0
2010-03-22 12:40:00,10.19,10.2,10.19,10.2,10400.0,6.7949,6.8016,6.7949,6.8016,10400.0
2010-03-22 12:45:00,10.19,10.2,10.19,10.19,7300.0,6.7949,6.8016,6.7949,6.7949,7300.0
2010-03-22 12:50:00,10.2,10.2,10.18,10.2,85300.0,6.8016,6.8016,6.7882,6.8016,85300.0
2010-03-22 12:55:00,10.2,10.2,10.19,10.2,92900.0,6.8016,6.8016,6.7949,6.8016,92900.0
2010-03-22 13:00:00,10.2,10.23,10.2,10.23,92100.0,6.8016,6.8216,6.8016,6.8216,92100.0
2010-03-22 13:05:00,10.23,10.24,10.2,10.21,141700.0,6.8216,6.8282,6.8016,6.8082,141700.0
2010-03-22 13:10:00,10.21,10.21,10.2,10.21,10500.0,6.8082,6.8082,6.8016,6.8082,10500.0
2010-03-22 13:15:00,10.21,10.22,10.2,10.22,39800.0,6.8082,6.8149,6.8016,6.8149,39800.0
2010-03-22 13:20:00,10.22,10.22,10.2,10.2,99100.0,6.8149,6.8149,6.8016,6.8016,99100.0
2010-03-22 13:25:00,10.21,10.21,10.19,10.19,50700.0,6.8082,6.8082,6.7949,6.7949,50700.0
2010-03-22 13:30:00,10.19,10.2,10.18,10.19,155800.0,6.7949,6.8016,6.7882,6.7949,155800.0
2010-03-22 13:35:00,10.2,10.2,10.18,10.2,71600.0,6.8016,6.8016,6.7882,6.8016,71600.0
2010-03-22 13:40:00,10.19,10.2,10.19,10.19,10300.0,6.7949,6.8016,6.7949,6.7949,10300.0
2010-03-22 13:45:00,10.19,10.2,10.19,10.19,7100.0,6.7949,6.8016,6.7949,6.7949,7100.0
2010-03-22 13:50:00,10.2,10.2,10.19,10.19,10800.0,6.8016,6.8016,6.7949,6.7949,10800.0
2010-03-22 13:55:00,10.19,10.2,10.19,10.2,14200.0,6.7949,6.8016,6.7949,6.8016,14200.0
2010-03-22 14:00:00,10.19,10.2,10.18,10.18,76700.0,6.7949,6.8016,6.7882,6.7882,76700.0
2010-03-22 14:05:00,10.19,10.19,10.18,10.18,11900.0,6.7949,6.7949,6.7882,6.7882,11900.0
2010-03-22 14:10:00,10.19,10.19,10.18,10.19,12900.0,6.7949,6.7949,6.7882,6.7949,12900.0
2010-03-22 14:15:00,10.19,10.19,10.18,10.18,8200.0,6.7949,6.7949,6.7882,6.7882,8200.0
2010-03-22 14:20:00,10.19,10.2,10.18,10.18,184400.0,6.7949,6.8016,6.7882,6.7882,184400.0
2010-03-22 14:25:00,10.19,10.19,10.18,10.18,6500.0,6.7949,6.7949,6.7882,6.7882,6500.0
2010-03-22 14:30:00,10.18,10.2,10.18,10.2,144400.0,6.7882,6.8016,6.7882,6.8016,144400.0
2010-03-22 14:35:00,10.19,10.2,10.19,10.19,70300.0,6.7949,6.8016,6.7949,6.7949,70300.0
2010-03-22 14:40:00,10.19,10.2,10.19,10.19,11600.0,6.7949,6.8016,6.7949,6.7949,11600.0
2010-03-22 14:45:00,10.19,10.21,10.19,10.2,134800.0,6.7949,6.8082,6.7949,6.8016,134800.0
2010-03-22 14:50:00,10.21,10.21,10.2,10.2,56400.0,6.8082,6.8082,6.8016,6.8016,56400.0
2010-03-22 14:55:00,10.2,10.21,10.2,10.21,15300.0,6.8016,6.8082,6.8016,6.8082,15300.0
2010-03-22 15:00:00,10.2,10.21,10.17,10.2,247800.0,6.8016,6.8082,6.7816,6.8016,247800.0
2010-03-22 15:05:00,10.2,10.2,10.19,10.2,46400.0,6.8016,6.8016,6.7949,6.8016,46400.0
2010-03-22 15:10:00,10.19,10.2,10.19,10.19,10700.0,6.7949,6.8016,6.7949,6.7949,10700.0
2010-03-22 15:15:00,10.19,10.22,10.19,10.22,92000.0,6.7949,6.8149,6.7949,6.8149,92000.0
2010-03-22 15:20:00,10.21,10.22,10.2,10.2,190200.0,6.8082,6.8149,6.8016,6.8016,190200.0
2010-03-22 15:25:00,10.2,10.21,10.2,10.2,15600.0,6.8016,6.8082,6.8016,6.8016,15600.0
2010-03-22 15:30:00,10.2,10.21,10.18,10.2,322800.0,6.8016,6.8082,6.7882,6.8016,322800.0
2010-03-22 15:35:00,10.2,10.2,10.18,10.2,191800.0,6.8016,6.8016,6.7882,6.8016,191800.0
2010-03-22 15:40:00,10.2,10.2,10.19,10.19,35900.0,6.8016,6.8016,6.7949,6.7949,35900.0
2010-03-22 15:45:00,10.19,10.2,10.19,10.19,48500.0,6.7949,6.8016,6.7949,6.7949,48500.0
2010-03-22 15:50:00,10.2,10.2,10.18,10.18,149500.0,6.8016,6.8016,6.7882,6.7882,149500.0
2010-03-22 15:55:00,10.19,10.19,10.17,10.18,376000.0,6.7949,6.7949,6.7816,6.7882,376000.0
2010-03-23 09:30:00,10.2,10.21,10.17,10.18,329800.0,6.8016,6.8082,6.7816,6.7882,329800.0
2010-03-23 09:35:00,10.19,10.19,10.15,10.17,285500.0,6.7949,6.7949,6.7682,6.7816,285500.0
2010-03-23 09:40:00,10.17,10.19,10.16,10.17,327200.0,6.7816,6.7949,6.7749,6.7816,327200.0
2010-03-23 09:45:00,10.17,10.18,10.15,10.17,382700.0,6.7816,6.7882,6.7682,6.7816,382700.0
2010-03-23 09:50:00,10.17,10.18,10.16,10.17,972700.0,6.7816,6.7882,6.7749,6.7816,972700.0
2010-03-23 09:55:00,10.17,10.18,10.16,10.17,604300.0,6.7816,6.7882,6.7749,6.7816,604300.0
2010-03-23 10:00:00,10.17,10.19,10.16,10.16,675600.0,6.7816,6.7949,6.7749,6.7749,675600.0
2010-03-23 10:05:00,10.16,10.19,10.15,10.19,289000.0,6.7749,6.7949,6.7682,6.7949,289000.0
2010-03-23 10:10:00,10.18,10.19,10.17,10.18,219300.0,6.7882,6.7949,6.7816,6.7882,219300.0
2010-03-23 10:15:00,10.19,10.19,10.17,10.19,483300.0,6.7949,6.7949,6.7816,6.7949,483300.0
2010-03-23 10:20:00,10.18,10.22,10.17,10.2,1867900.0,6.7882,6.8149,6.7816,6.8016,1867900.0
2010-03-23 10:25:00,10.2,10.21,10.18,10.18,433200.0,6.8016,6.8082,6.7882,6.7882,433200.0
2010-03-23 10:30:00,10.18,10.19,10.18,10.18,96000.0,6.7882,6.7949,6.7882,6.7882,96000.0
2010-03-23 10:35:00,10.19,10.19,10.17,10.18,158400.0,6.7949,6.7949,6.7816,6.7882,158400.0
2010-03-23 10:40:00,10.18,10.19,10.18,10.19,146500.0,6.7882,6.7949,6.7882,6.7949,146500.0
2010-03-23 10:45:00,10.19,10.21,10.18,10.2,195200.0,6.7949,6.8082,6.7882,6.8016,195200.0
2010-03-23 10:50:00,10.19,10.21,10.19,10.2,258000.0,6.7949,6.8082,6.7949,6.8016,258000.0
2010-03-23 10:55:00,10.2,10.21,10.17,10.18,212200.0,6.8016,6.8082,6.7816,6.7882,212200.0
2010-03-23 11:00:00,10.18,10.19,10.17,10.17,222900.0,6.7882,6.7949,6.7816,6.7816,222900.0
2010-03-23 11:05:00,10.18,10.19,10.17,10.19,74400.0,6.7882,6.7949,6.7816,6.7949,74400.0
2010-03-23 11:10:00,10.19,10.19,10.17,10.18,214300.0,6.7949,6.7949,6.7816,6.7882,214300.0
2010-03-23 11:15:00,10.19,10.19,10.18,10.19,38000.0,6.7949,6.7949,6.7882,6.7949,38000.0
2010-03-23 11:20:00,10.19,10.19,10.18,10.18,45100.0,6.7949,6.7949,6.7882,6.7882,45100.0
2010-03-23 11:25:00,10.19,10.19,10.17,10.17,120200.0,6.7949,6.7949,6.7816,6.7816,120200.0
2010-03-23 11:30:00,10.18,10.19,10.18,10.18,65900.0,6.7882,6.7949,6.7882,6.7882,65900.0
2010-03-23 11:35:00,10.19,10.19,10.18,10.19,29800.0,6.7949,6.7949,6.7882,6.7949,29800.0
2010-03-23 11:40:00,10.18,10.19,10.18,10.19,13700.0,6.7882,6.7949,6.7882,6.7949,13700.0
2010-03-23 11:45:00,10.18,10.2,10.18,10.19,212200.0,6.7882,6.8016,6.7882,6.7949,212200.0
2010-03-23 11:50:00,10.19,10.2,10.18,10.2,91200.0,6.7949,6.8016,6.7882,6.8016,91200.0
2010-03-23 11:55:00,10.19,10.21,10.19,10.21,65900.0,6.7949,6.8082,6.7949,6.8082,65900.0
2010-03-23 12:00:00,10.2,10.22,10.2,10.2,154900.0,6.8016,6.8149,6.8016,6.8016,154900.0
2010-03-23 12:05:00,10.2,10.21,10.19,10.2,216900.0,6.8016,6.8082,6.7949,6.8016,216900.0
2010-03-23 12:10:00,10.2,10.21,10.2,10.21,81400.0,6.8016,6.8082,6.8016,6.8082,81400.0
2010-03-23 12:15:00,10.2,10.22,10.19,10.19,428700.0,6.8016,6.8149,6.7949,6.7949,428700.0
2010-03-23 12:20:00,10.2,10.21,10.19,10.2,209900.0,6.8016,6.8082,6.7949,6.8016,209900.0
2010-03-23 12:25:00,10.2,10.2,10.19,10.19,24500.0,6.8016,6.8016,6.7949,6.7949,24500.0
2010-03-23 12:30:00,10.19,10.2,10.18,10.19,140400.0,6.7949,6.8016,6.7882,6.7949,140400.0
2010-03-23 12:35:00,10.19,10.19,10.18,10.19,14700.0,6.7949,6.7949,6.7882,6.7949,14700.0
2010-03-23 12:40:00,10.18,10.19,10.18,10.19,19200.0,6.7882,6.7949,6.7882,6.7949,19200.0
2010-03-23 12:45:00,10.19,10.19,10.18,10.19,21200.0,6.7949,6.7949,6.7882,6.7949,21200.0
2010-03-23 12:50:00,10.19,10.2,10.18,10.19,175100.0,6.7949,6.8016,6.7882,6.7949,175100.0
2010-03-23 12:55:00,10.19,10.21,10.19,10.2,220200.0,6.7949,6.8082,6.7949,6.8016,220200.0
2010-03-23 13:00:00,10.21,10.21,10.2,10.21,28000.0,6.8082,6.8082,6.8016,6.8082,28000.0
2010-03-23 13:05:00,10.2,10.21,10.2,10.2,41500.0,6.8016,6.8082,6.8016,6.8016,41500.0
2010-03-23 13:10:00,10.21,10.22,10.2,10.21,132400.0,6.8082,6.8149,6.8016,6.8082,132400.0
2010-03-23 13:15:00,10.21,10.22,10.2,10.21,182800.0,6.8082,6.8149,6.8016,6.8082,182800.0
2010-03-23 13:20:00,10.21,10.23,10.21,10.21,136900.0,6.8082,6.8216,6.8082,6.8082,136900.0
2010-03-23 13:25:00,10.21,10.23,10.21,10.22,164800.0,6.8082,6.8216,6.8082,6.8149,164800.0
2010-03-23 13:30:00,10.22,10.23,10.2,10.21,510600.0,6.8149,6.8216,6.8016,6.8082,510600.0
2010-03-23 13:35:00,10.2,10.21,10.19,10.19,64800.0,6.8016,6.8082,6.7949,6.7949,64800.0
2010-03-23 13:40:00,10.19,10.2,10.18,10.19,79500.0,6.7949,6.8016,6.7882,6.7949,79500.0
2010-03-23 13:45:00,10.19,10.2,10.18,10.19,113000.0,6.7949,6.8016,6.7882,6.7949,113000.0
2010-03-23 13:50:00,10.19,10.2,10.18,10.19,51600.0,6.7949,6.8016,6.7882,6.7949,51600.0
2010-03-23 13:55:00,10.19,10.2,10.19,10.19,124100.0,6.7949,6.8016,6.7949,6.7949,124100.0
2010-03-23 14:00:00,10.19,10.2,10.19,10.2,22600.0,6.7949,6.8016,6.7949,6.8016,22600.0
2010-03-23 14:05:00,10.19,10.2,10.19,10.2,22000.0,6.7949,6.8016,6.7949,6.8016,22000.0
2010-03-23 14:10:00,10.19,10.21,10.19,10.21,113800.0,6.7949,6.8082,6.7949,6.8082,113800.0
2010-03-23 14:15:00,10.21,10.21,10.2,10.21,62000.0,6.8082,6.8082,6.8016,6.8082,62000.0
2010-03-23 14:20:00,10.2,10.21,10.2,10.2,41900.0,6.8016,6.8082,6.8016,6.8016,41900.0
2010-03-23 14:25:00,10.2,10.2,10.19,10.2,118300.0,6.8016,6.8016,6.7949,6.8016,118300.0
2010-03-23 14:30:00,10.19,10.2,10.19,10.19,98500.0,6.7949,6.8016,6.7949,6.7949,98500.0
2010-03-23 14:35:00,10.2,10.2,10.19,10.2,37900.0,6.8016,6.8016,6.7949,6.8016,37900.0
2010-03-23 14:40:00,10.19,10.21,10.19,10.21,1124100.0,6.7949,6.8082,6.7949,6.8082,1124100.0
2010-03-23 14:45:00,10.21,10.22,10.2,10.22,51400.0,6.8082,6.8149,6.8016,6.8149,51400.0
2010-03-23 14:50:00,10.22,10.22,10.19,10.2,264000.0,6.8149,6.8149,6.7949,6.8016,264000.0
2010-03-23 14:55:00,10.2,10.22,10.2,10.22,337300.0,6.8016,6.8149,6.8016,6.8149,337300.0
2010-03-23 15:00:00,10.22,10.23,10.21,10.22,123500.0,6.8149,6.8216,6.8082,6.8149,123500.0
2010-03-23 15:05:00,10.21,10.26,10.21,10.22,435000.0,6.8082,6.8416,6.8082,6.8149,435000.0
2010-03-23 15:10:00,10.22,10.26,10.22,10.26,373500.0,6.8149,6.8416,6.8149,6.8416,373500.0
2010-03-23 15:15:00,10.25,10.26,10.25,10.25,144400.0,6.8349,6.8416,6.8349,6.8349,144400.0
2010-03-23 15:20:00,10.25,10.26,10.25,10.25,109300.0,6.8349,6.8416,6.8349,6.8349,109300.0
2010-03-23 15:25:00,10.25,10.28,10.25,10.27,147200.0,6.8349,6.8549,6.8349,6.8482,147200.0
2010-03-23 15:30:00,10.28,10.28,10.25,10.26,234100.0,6.8549,6.8549,6.8349,6.8416,234100.0
2010-03-23 15:35:00,10.25,10.29,10.25,10.26,352300.0,6.8349,6.8616,6.8349,6.8416,352300.0
2010-03-23 15:40:00,10.26,10.27,10.25,10.27,255900.0,6.8416,6.8482,6.8349,6.8482,255900.0
2010-03-23 15:45:00,10.26,10.29,10.25,10.29,604700.0,6.8416,6.8616,6.8349,6.8616,604700.0
2010-03-23 15:50:00,10.28,10.29,10.25,10.26,316800.0,6.8549,6.8616,6.8349,6.8416,316800.0
2010-03-23 15:55:00,10.26,10.28,10.25,10.28,928900.0,6.8416,6.8549,6.8349,6.8549,928900.0
2010-03-24 09:30:00,10.26,10.35,10.2,10.24,791800.0,6.8416,6.9016,6.8016,6.8282,791800.0
2010-03-24 09:35:00,10.23,10.24,10.21,10.22,217400.0,6.8216,6.8282,6.8082,6.8149,217400.0
2010-03-24 09:40:00,10.22,10.28,10.22,10.27,934900.0,6.8149,6.8549,6.8149,6.8482,934900.0
2010-03-24 09:45:00,10.27,10.28,10.25,10.28,286900.0,6.8482,6.8549,6.8349,6.8549,286900.0
2010-03-24 09:50:00,10.28,10.31,10.28,10.31,386100.0,6.8549,6.8749,6.8549,6.8749,386100.0
2010-03-24 09:55:00,10.31,10.32,10.3,10.3,653000.0,6.8749,6.8816,6.8682,6.8682,653000.0
2010-03-24 10:00:00,10.3,10.33,10.29,10.31,577300.0,6.8682,6.8882,6.8616,6.8749,577300.0
2010-03-24 10:05:00,10.32,10.33,10.3,10.33,297600.0,6.8816,6.8882,6.8682,6.8882,297600.0
2010-03-24 10:10:00,10.33,10.34,10.33,10.34,96400.0,6.8882,6.8949,6.8882,6.8949,96400.0
2010-03-24 10:15:00,10.34,10.35,10.31,10.33,422500.0,6.8949,6.9016,6.8749,6.8882,422500.0
2010-03-24 10:20:00,10.33,10.33,10.31,10.33,286400.0,6.8882,6.8882,6.8749,6.8882,286400.0
2010-03-24 10:25:00,10.33,10.34,10.32,10.32,232200.0,6.8882,6.8949,6.8816,6.8816,232200.0
2010-03-24 10:30:00,10.33,10.34,10.31,10.34,455900.0,6.8882,6.8949,6.8749,6.8949,455900.0
2010-03-24 10:35:00,10.34,10.35,10.33,10.34,103600.0,6.8949,6.9016,6.8882,6.8949,103600.0
2010-03-24 10:40:00,10.34,10.35,10.33,10.35,237100.0,6.8949,6.9016,6.8882,6.9016,237100.0
2010-03-24 10:45:00,10.34,10.35,10.34,10.34,82100.0,6.8949,6.9016,6.8949,6.8949,82100.0
2010-03-24 10:50:00,10.35,10.35,10.34,10.35,32800.0,6.9016,6.9016,6.8949,6.9016,32800.0
2010-03-24 10:55:00,10.34,10.35,10.33,10.34,156900.0,6.8949,6.9016,6.8882,6.8949,156900.0
2010-03-24 11:00:00,10.33,10.35,10.33,10.34,232100.0,6.8882,6.9016,6.8882,6.8949,232100.0
2010-03-24 11:05:00,10.34,10.34,10.33,10.34,30300.0,6.8949,6.8949,6.8882,6.8949,30300.0
2010-03-24 11:10:00,10.34,10.34,10.33,10.34,72300.0,6.8949,6.8949,6.8882,6.8949,72300.0
2010-03-24 11:15:00,10.34,10.34,10.3,10.33,429900.0,6.8949,6.8949,6.8682,6.8882,429900.0
2010-03-24 11:20:00,10.32,10.34,10.31,10.34,188600.0,6.8816,6.8949,6.8749,6.8949,188600.0
2010-03-24 11:25:00,10.33,10.34,10.33,10.33,28700.0,6.8882,6.8949,6.8882,6.8882,28700.0
2010-03-24 11:30:00,10.34,10.35,10.33,10.35,338600.0,6.8949,6.9016,6.8882,6.9016,338600.0
2010-03-24 11:35:00,10.34,10.38,10.34,10.37,474000.0,6.8949,6.9216,6.8949,6.9149,474000.0
2010-03-24 11:40:00,10.37,10.4,10.37,10.38,809000.0,6.9149,6.9349,6.9149,6.9216,809000.0
2010-03-24 11:45:00,10.38,10.38,10.36,10.36,123800.0,6.9216,6.9216,6.9082,6.9082,123800.0
2010-03-24 11:50:00,10.36,10.38,10.36,10.37,185400.0,6.9082,6.9216,6.9082,6.9149,185400.0
2010-03-24 11:55:00,10.38,10.41,10.37,10.4,233700.0,6.9216,6.9416,6.9149,6.9349,233700.0
2010-03-24 12:00:00,10.4,10.41,10.4,10.4,171100.0,6.9349,6.9416,6.9349,6.9349,171100.0
2010-03-24 12:05:00,10.4,10.41,10.39,10.39,69700.0,6.9349,6.9416,6.9283,6.9283,69700.0
2010-03-24 12:10:00,10.4,10.4,10.38,10.39,195600.0,6.9349,6.9349,6.9216,6.9283,195600.0
2010-03-24 12:15:00,10.39,10.4,10.38,10.39,56800.0,6.9283,6.9349,6.9216,6.9283,56800.0
2010-03-24 12:20:00,10.38,10.39,10.37,10.37,74000.0,6.9216,6.9283,6.9149,6.9149,74000.0
2010-03-24 12:25:00,10.37,10.38,10.35,10.38,225400.0,6.9149,6.9216,6.9016,6.9216,225400.0
2010-03-24 12:30:00,10.37,10.38,10.36,10.36,57900.0,6.9149,6.9216,6.9082,6.9082,57900.0
2010-03-24 12:35:00,10.36,10.37,10.36,10.36,24500.0,6.9082,6.9149,6.9082,6.9082,24500.0
2010-03-24 12:40:00,10.36,10.37,10.36,10.36,28900.0,6.9082,6.9149,6.9082,6.9082,28900.0
2010-03-24 12:45:00,10.36,10.37,10.36,10.36,55200.0,6.9082,6.9149,6.9082,6.9082,55200.0
2010-03-24 12:50:00,10.37,10.37,10.36,10.36,10700.0,6.9149,6.9149,6.9082,6.9082,10700.0
2010-03-24 12:55:00,10.36,10.37,10.36,10.36,37600.0,6.9082,6.9149,6.9082,6.9082,37600.0
2010-03-24 13:00:00,10.36,10.37,10.34,10.34,188500.0,6.9082,6.9149,6.8949,6.8949,188500.0
2010-03-24 13:05:00,10.35,10.37,10.34,10.36,118500.0,6.9016,6.9149,6.8949,6.9082,118500.0
2010-03-24 13:10:00,10.35,10.36,10.34,10.35,97200.0,6.9016,6.9082,6.8949,6.9016,97200.0
2010-03-24 13:15:00,10.36,10.36,10.35,10.35,61400.0,6.9082,6.9082,6.9016,6.9016,61400.0
2010-03-24 13:20:00,10.36,10.36,10.33,10.35,462300.0,6.9082,6.9082,6.8882,6.9016,462300.0
2010-03-24 13:25:00,10.35,10.35,10.33,10.35,124100.0,6.9016,6.9016,6.8882,6.9016,124100.0
2010-03-24 13:30:00,10.35,10.35,10.33,10.34,135300.0,6.9016,6.9016,6.8882,6.8949,135300.0
2010-03-24 13:35:00,10.33,10.36,10.33,10.35,301700.0,6.8882,6.9082,6.8882,6.9016,301700.0
2010-03-24 13:40:00,10.36,10.36,10.35,10.36,25400.0,6.9082,6.9082,6.9016,6.9082,25400.0
2010-03-24 13:45:00,10.35,10.36,10.35,10.36,24800.0,6.9016,6.9082,6.9016,6.9082,24800.0
2010-03-24 13:50:00,10.36,10.36,10.35,10.35,59000.0,6.9082,6.9082,6.9016,6.9016,59000.0
2010-03-24 13:55:00,10.36,10.37,10.35,10.36,121400.0,6.9082,6.9149,6.9016,6.9082,121400.0
2010-03-24 14:00:00,10.37,10.37,10.34,10.35,321200.0,6.9149,6.9149,6.8949,6.9016,321200.0
2010-03-24 14:05:00,10.36,10.36,10.34,10.36,226900.0,6.9082,6.9082,6.8949,6.9082,226900.0
2010-03-24 14:10:00,10.36,10.36,10.35,10.36,31300.0,6.9082,6.9082,6.9016,6.9082,31300.0
2010-03-24 14:15:00,10.35,10.38,10.35,10.37,200100.0,6.9016,6.9216,6.9016,6.9149,200100.0
2010-03-24 14:20:00,10.37,10.37,10.35,10.35,245700.0,6.9149,6.9149,6.9016,6.9016,245700.0
2010-03-24 14:25:00,10.35,10.36,10.35,10.35,63300.0,6.9016,6.9082,6.9016,6.9016,63300.0
2010-03-24 14:30:00,10.35,10.36,10.35,10.36,82000.0,6.9016,6.9082,6.9016,6.9082,82000.0
2010-03-24 14:35:00,10.35,10.36,10.35,10.36,130100.0,6.9016,6.9082,6.9016,6.9082,130100.0
2010-03-24 14:40:00,10.35,10.36,10.35,10.36,83100.0,6.9016,6.9082,6.9016,6.9082,83100.0
2010-03-24 14:45:00,10.35,10.37,10.35,10.36,165300.0,6.9016,6.9149,6.9016,6.9082,165300.0
2010-03-24 14:50:00,10.37,10.37,10.36,10.37,59700.0,6.9149,6.9149,6.9082,6.9149,59700.0
2010-03-24 14:55:00,10.37,10.38,10.35,10.36,1099800.0,6.9149,6.9216,6.9016,6.9082,1099800.0
2010-03-24 15:00:00,10.36,10.37,10.34,10.35,889900.0,6.9082,6.9149,6.8949,6.9016,889900.0
2010-03-24 15:05:00,10.35,10.36,10.34,10.34,104500.0,6.9016,6.9082,6.8949,6.8949,104500.0
2010-03-24 15:10:00,10.35,10.35,10.33,10.34,95900.0,6.9016,6.9016,6.8882,6.8949,95900.0
2010-03-24 15:15:00,10.34,10.36,10.33,10.35,242800.0,6.8949,6.9082,6.8882,6.9016,242800.0
2010-03-24 15:20:00,10.36,10.36,10.33,10.34,231700.0,6.9082,6.9082,6.8882,6.8949,231700.0
2010-03-24 15:25:00,10.34,10.36,10.34,10.36,136200.0,6.8949,6.9082,6.8949,6.9082,136200.0
2010-03-24 15:30:00,10.35,10.36,10.35,10.36,89500.0,6.9016,6.9082,6.9016,6.9082,89500.0
2010-03-24 15:35:00,10.36,10.37,10.35,10.35,297900.0,6.9082,6.9149,6.9016,6.9016,297900.0
2010-03-24 15:40:00,10.35,10.36,10.34,10.35,234100.0,6.9016,6.9082,6.8949,6.9016,234100.0
2010-03-24 15:45:00,10.34,10.35,10.32,10.33,223100.0,6.8949,6.9016,6.8816,6.8882,223100.0
2010-03-24 15:50:00,10.32,10.35,10.32,10.34,692100.0,6.8816,6.9016,6.8816,6.8949,692100.0
2010-03-24 15:55:00,10.33,10.35,10.33,10.33,851100.0,6.8882,6.9016,6.8882,6.8882,851100.0
2010-03-25 09:30:00,10.35,10.48,10.35,10.44,291700.0,6.9016,6.9883,6.9016,6.9616,291700.0
2010-03-25 09:35:00,10.45,10.47,10.43,10.43,245900.0,6.9683,6.9816,6.9549,6.9549,245900.0
2010-03-25 09:40:00,10.43,10.45,10.43,10.44,171100.0,6.9549,6.9683,6.9549,6.9616,171100.0
2010-03-25 09:45:00,10.44,10.45,10.43,10.43,347000.0,6.9616,6.9683,6.9549,6.9549,347000.0
2010-03-25 09:50:00,10.43,10.49,10.43,10.47,439800.0,6.9549,6.9949,6.9549,6.9816,439800.0
2010-03-25 09:55:00,10.47,10.47,10.45,10.46,275100.0,6.9816,6.9816,6.9683,6.9749,275100.0
2010-03-25 10:00:00,10.47,10.49,10.46,10.48,234300.0,6.9816,6.9949,6.9749,6.9883,234300.0
2010-03-25 10:05:00,10.48,10.48,10.46,10.47,719300.0,6.9883,6.9883,6.9749,6.9816,719300.0
2010-03-25 10:10:00,10.47,10.48,10.46,10.47,624400.0,6.9816,6.9883,6.9749,6.9816,624400.0
2010-03-25 10:15:00,10.46,10.48,10.46,10.48,147800.0,6.9749,6.9883,6.9749,6.9883,147800.0
2010-03-25 10:20:00,10.48,10.48,10.47,10.48,197300.0,6.9883,6.9883,6.9816,6.9883,197300.0
2010-03-25 10:25:00,10.48,10.49,10.47,10.49,965400.0,6.9883,6.9949,6.9816,6.9949,965400.0
2010-03-25 10:30:00,10.49,10.5,10.48,10.5,497700.0,6.9949,7.0016,6.9883,7.0016,497700.0
2010-03-25 10:35:00,10.49,10.5,10.48,10.48,506500.0,6.9949,7.0016,6.9883,6.9883,506500.0
2010-03-25 10:40:00,10.49,10.5,10.47,10.47,567600.0,6.9949,7.0016,6.9816,6.9816,567600.0
2010-03-25 10:45:00,10.47,10.48,10.47,10.48,85900.0,6.9816,6.9883,6.9816,6.9883,85900.0
2010-03-25 10:50:00,10.47,10.48,10.46,10.46,295300.0,6.9816,6.9883,6.9749,6.9749,295300.0
2010-03-25 10:55:00,10.46,10.47,10.45,10.46,194800.0,6.9749,6.9816,6.9683,6.9749,194800.0
2010-03-25 11:00:00,10.47,10.48,10.46,10.46,229200.0,6.9816,6.9883,6.9749,6.9749,229200.0
2010-03-25 11:05:00,10.46,10.49,10.46,10.48,492900.0,6.9749,6.9949,6.9749,6.9883,492900.0
2010-03-25 11:10:00,10.48,10.5,10.47,10.5,87000.0,6.9883,7.0016,6.9816,7.0016,87000.0
2010-03-25 11:15:00,10.49,10.51,10.49,10.51,234300.0,6.9949,7.0083,6.9949,7.0083,234300.0
2010-03-25 11:20:00,10.5,10.53,10.5,10.52,277300.0,7.0016,7.0216,7.0016,7.0149,277300.0
2010-03-25 11:25:00,10.52,10.53,10.51,10.51,432900.0,7.0149,7.0216,7.0083,7.0083,432900.0
2010-03-25 11:30:00,10.52,10.53,10.5,10.53,448600.0,7.0149,7.0216,7.0016,7.0216,448600.0
2010-03-25 11:35:00,10.53,10.53,10.51,10.51,102100.0,7.0216,7.0216,7.0083,7.0083,102100.0
2010-03-25 11:40:00,10.51,10.52,10.5,10.51,281700.0,7.0083,7.0149,7.0016,7.0083,281700.0
2010-03-25 11:45:00,10.52,10.53,10.51,10.52,117400.0,7.0149,7.0216,7.0083,7.0149,117400.0
2010-03-25 11:50:00,10.53,10.53,10.51,10.52,97500.0,7.0216,7.0216,7.0083,7.0149,97500.0
2010-03-25 11:55:00,10.51,10.53,10.51,10.53,118700.0,7.0083,7.0216,7.0083,7.0216,118700.0
2010-03-25 12:00:00,10.53,10.53,10.52,10.53,18100.0,7.0216,7.0216,7.0149,7.0216,18100.0
2010-03-25 12:05:00,10.53,10.53,10.52,10.52,106500.0,7.0216,7.0216,7.0149,7.0149,106500.0
2010-03-25 12:10:00,10.53,10.53,10.52,10.53,36500.0,7.0216,7.0216,7.0149,7.0216,36500.0
2010-03-25 12:15:00,10.52,10.53,10.5,10.5,123800.0,7.0149,7.0216,7.0016,7.0016,123800.0
2010-03-25 12:20:00,10.51,10.51,10.5,10.51,49600.0,7.0083,7.0083,7.0016,7.0083,49600.0
2010-03-25 12:25:00,10.51,10.51,10.5,10.5,21500.0,7.0083,7.0083,7.0016,7.0016,21500.0
2010-03-25 12:30:00,10.51,10.51,10.5,10.51,33500.0,7.0083,7.0083,7.0016,7.0083,33500.0
2010-03-25 12:35:00,10.51,10.52,10.5,10.52,96600.0,7.0083,7.0149,7.0016,7.0149,96600.0
2010-03-25 12:40:00,10.52,10.53,10.52,10.52,93800.0,7.0149,7.0216,7.0149,7.0149,93800.0
2010-03-25 12:45:00,10.53,10.55,10.52,10.52,289200.0,7.0216,7.0349,7.0149,7.0149,289200.0
2010-03-25 12:50:00,10.53,10.53,10.52,10.52,56900.0,7.0216,7.0216,7.0149,7.0149,56900.0
2010-03-25 12:55:00,10.53,10.53,10.52,10.53,25300.0,7.0216,7.0216,7.0149,7.0216,25300.0
2010-03-25 13:00:00,10.52,10.53,10.52,10.53,444200.0,7.0149,7.0216,7.0149,7.0216,444200.0
2010-03-25 13:05:00,10.53,10.53,10.52,10.53,19400.0,7.0216,7.0216,7.0149,7.0216,19400.0
2010-03-25 13:10:00,10.53,10.54,10.52,10.54,173000.0,7.0216,7.0283,7.0149,7.0283,173000.0
2010-03-25 13:15:00,10.54,10.54,10.53,10.53,25300.0,7.0283,7.0283,7.0216,7.0216,25300.0
2010-03-25 13:20:00,10.54,10.54,10.52,10.53,72700.0,7.0283,7.0283,7.0149,7.0216,72700.0
2010-03-25 13:25:00,10.52,10.53,10.52,10.53,111700.0,7.0149,7.0216,7.0149,7.0216,111700.0
2010-03-25 13:30:00,10.53,10.53,10.52,10.53,29700.0,7.0216,7.0216,7.0149,7.0216,29700.0
2010-03-25 13:35:00,10.52,10.53,10.49,10.5,217800.0,7.0149,7.0216,6.9949,7.0016,217800.0
2010-03-25 13:40:00,10.49,10.5,10.49,10.5,219600.0,6.9949,7.0016,6.9949,7.0016,219600.0
2010-03-25 13:45:00,10.49,10.5,10.49,10.49,55000.0,6.9949,7.0016,6.9949,6.9949,55000.0
2010-03-25 13:50:00,10.49,10.5,10.46,10.46,317500.0,6.9949,7.0016,6.9749,6.9749,317500.0
2010-03-25 13:55:00,10.47,10.48,10.46,10.47,539200.0,6.9816,6.9883,6.9749,6.9816,539200.0
2010-03-25 14:00:00,10.46,10.47,10.46,10.47,222900.0,6.9749,6.9816,6.9749,6.9816,222900.0
2010-03-25 14:05:00,10.47,10.48,10.46,10.48,95900.0,6.9816,6.9883,6.9749,6.9883,95900.0
2010-03-25 14:10:00,10.48,10.5,10.48,10.5,372200.0,6.9883,7.0016,6.9883,7.0016,372200.0
2010-03-25 14:15:00,10.51,10.51,10.49,10.49,107800.0,7.0083,7.0083,6.9949,6.9949,107800.0
2010-03-25 14:20:00,10.5,10.5,10.47,10.47,170500.0,7.0016,7.0016,6.9816,6.9816,170500.0
2010-03-25 14:25:00,10.47,10.48,10.46,10.46,105000.0,6.9816,6.9883,6.9749,6.9749,105000.0
2010-03-25 14:30:00,10.46,10.47,10.44,10.45,253300.0,6.9749,6.9816,6.9616,6.9683,253300.0
2010-03-25 14:35:00,10.45,10.48,10.45,10.47,131900.0,6.9683,6.9883,6.9683,6.9816,131900.0
2010-03-25 14:40:00,10.48,10.48,10.47,10.47,26200.0,6.9883,6.9883,6.9816,6.9816,26200.0
2010-03-25 14:45:00,10.48,10.48,10.45,10.45,308200.0,6.9883,6.9883,6.9683,6.9683,308200.0
2010-03-25 14:50:00,10.45,10.46,10.42,10.45,529500.0,6.9683,6.9749,6.9483,6.9683,529500.0
2010-03-25 14:55:00,10.45,10.47,10.45,10.47,56300.0,6.9683,6.9816,6.9683,6.9816,56300.0
2010-03-25 15:00:00,10.47,10.47,10.45,10.47,352000.0,6.9816,6.9816,6.9683,6.9816,352000.0
2010-03-25 15:05:00,10.47,10.48,10.46,10.47,191500.0,6.9816,6.9883,6.9749,6.9816,191500.0
2010-03-25 15:10:00,10.47,10.48,10.46,10.48,49400.0,6.9816,6.9883,6.9749,6.9883,49400.0
2010-03-25 15:15:00,10.47,10.48,10.45,10.46,112400.0,6.9816,6.9883,6.9683,6.9749,112400.0
2010-03-25 15:20:00,10.46,10.47,10.45,10.47,72100.0,6.9749,6.9816,6.9683,6.9816,72100.0
2010-03-25 15:25:00,10.47,10.47,10.46,10.47,70600.0,6.9816,6.9816,6.9749,6.9816,70600.0
2010-03-25 15:30:00,10.47,10.47,10.43,10.43,294000.0,6.9816,6.9816,6.9549,6.9549,294000.0
2010-03-25 15:35:00,10.44,10.46,10.42,10.43,509900.0,6.9616,6.9749,6.9483,6.9549,509900.0
2010-03-25 15:40:00,10.42,10.44,10.41,10.44,236100.0,6.9483,6.9616,6.9416,6.9616,236100.0
2010-03-25 15:45:00,10.44,10.44,10.4,10.41,760400.0,6.9616,6.9616,6.9349,6.9416,760400.0
2010-03-25 15:50:00,10.42,10.43,10.39,10.42,480300.0,6.9483,6.9549,6.9283,6.9483,480300.0
2010-03-25 15:55:00,10.43,10.43,10.41,10.41,457900.0,6.9549,6.9549,6.9416,6.9416,457900.0
2010-03-26 09:30:00,10.48,10.52,10.45,10.52,200600.0,6.9883,7.0149,6.9683,7.0149,200600.0
2010-03-26 09:35:00,10.52,10.55,10.51,10.53,86400.0,7.0149,7.0349,7.0083,7.0216,86400.0
2010-03-26 09:40:00,10.53,10.54,10.51,10.52,170000.0,7.0216,7.0283,7.0083,7.0149,170000.0
2010-03-26 09:45:00,10.52,10.52,10.49,10.5,111800.0,7.0149,7.0149,6.9949,7.0016,111800.0
2010-03-26 09:50:00,10.5,10.52,10.49,10.5,222800.0,7.0016,7.0149,6.9949,7.0016,222800.0
2010-03-26 09:55:00,10.49,10.52,10.49,10.51,181500.0,6.9949,7.0149,6.9949,7.0083,181500.0
2010-03-26 10:00:00,10.51,10.54,10.5,10.52,174400.0,7.0083,7.0283,7.0016,7.0149,174400.0
2010-03-26 10:05:00,10.53,10.55,10.52,10.53,148000.0,7.0216,7.0349,7.0149,7.0216,148000.0
2010-03-26 10:10:00,10.53,10.54,10.51,10.52,173500.0,7.0216,7.0283,7.0083,7.0149,173500.0
2010-03-26 10:15:00,10.51,10.52,10.48,10.49,286100.0,7.0083,7.0149,6.9883,6.9949,286100.0
2010-03-26 10:20:00,10.49,10.5,10.47,10.49,213900.0,6.9949,7.0016,6.9816,6.9949,213900.0
2010-03-26 10:25:00,10.48,10.5,10.47,10.48,164900.0,6.9883,7.0016,6.9816,6.9883,164900.0
2010-03-26 10:30:00,10.48,10.5,10.48,10.48,194300.0,6.9883,7.0016,6.9883,6.9883,194300.0
2010-03-26 10:35:00,10.48,10.49,10.48,10.48,25800.0,6.9883,6.9949,6.9883,6.9883,25800.0
2010-03-26 10:40:00,10.48,10.49,10.44,10.45,296700.0,6.9883,6.9949,6.9616,6.9683,296700.0
2010-03-26 10:45:00,10.46,10.46,10.44,10.44,42400.0,6.9749,6.9749,6.9616,6.9616,42400.0
2010-03-26 10:50:00,10.45,10.46,10.44,10.46,400000.0,6.9683,6.9749,6.9616,6.9749,400000.0
2010-03-26 10:55:00,10.46,10.46,10.42,10.44,140700.0,6.9749,6.9749,6.9483,6.9616,140700.0
2010-03-26 11:00:00,10.43,10.44,10.43,10.44,45500.0,6.9549,6.9616,6.9549,6.9616,45500.0
2010-03-26 11:05:00,10.45,10.45,10.44,10.44,21100.0,6.9683,6.9683,6.9616,6.9616,21100.0
2010-03-26 11:10:00,10.45,10.45,10.43,10.43,110100.0,6.9683,6.9683,6.9549,6.9549,110100.0
2010-03-26 11:15:00,10.43,10.46,10.43,10.45,167800.0,6.9549,6.9749,6.9549,6.9683,167800.0
2010-03-26 11:20:00,10.45,10.45,10.43,10.44,109800.0,6.9683,6.9683,6.9549,6.9616,109800.0
2010-03-26 11:25:00,10.44,10.47,10.43,10.45,310300.0,6.9616,6.9816,6.9549,6.9683,310300.0
2010-03-26 11:30:00,10.44,10.45,10.44,10.44,69600.0,6.9616,6.9683,6.9616,6.9616,69600.0
2010-03-26 11:35:00,10.45,10.45,10.44,10.45,59600.0,6.9683,6.9683,6.9616,6.9683,59600.0
2010-03-26 11:40:00,10.45,10.45,10.43,10.43,99000.0,6.9683,6.9683,6.9549,6.9549,99000.0
2010-03-26 11:45:00,10.43,10.44,10.42,10.43,74000.0,6.9549,6.9616,6.9483,6.9549,74000.0
2010-03-26 11:50:00,10.43,10.43,10.4,10.41,564800.0,6.9549,6.9549,6.9349,6.9416,564800.0
2010-03-26 11:55:00,10.41,10.43,10.41,10.43,158800.0,6.9416,6.9549,6.9416,6.9549,158800.0
2010-03-26 12:00:00,10.43,10.44,10.42,10.44,222800.0,6.9549,6.9616,6.9483,6.9616,222800.0
2010-03-26 12:05:00,10.44,10.44,10.43,10.43,236200.0,6.9616,6.9616,6.9549,6.9549,236200.0
2010-03-26 12:10:00,10.43,10.44,10.4,10.4,208100.0,6.9549,6.9616,6.9349,6.9349,208100.0
2010-03-26 12:15:00,10.41,10.42,10.4,10.41,110000.0,6.9416,6.9483,6.9349,6.9416,110000.0
2010-03-26 12:20:00,10.4,10.4,10.36,10.38,208300.0,6.9349,6.9349,6.9082,6.9216,208300.0
2010-03-26 12:25:00,10.36,10.39,10.36,10.39,256500.0,6.9082,6.9283,6.9082,6.9283,256500.0
2010-03-26 12:30:00,10.38,10.39,10.38,10.38,146100.0,6.9216,6.9283,6.9216,6.9216,146100.0
2010-03-26 12:35:00,10.39,10.4,10.37,10.39,155300.0,6.9283,6.9349,6.9149,6.9283,155300.0
2010-03-26 12:40:00,10.38,10.41,10.38,10.41,135500.0,6.9216,6.9416,6.9216,6.9416,135500.0
2010-03-26 12:45:00,10.4,10.41,10.38,10.38,82300.0,6.9349,6.9416,6.9216,6.9216,82300.0
2010-03-26 12:50:00,10.39,10.4,10.38,10.38,119500.0,6.9283,6.9349,6.9216,6.9216,119500.0
2010-03-26 12:55:00,10.38,10.39,10.37,10.38,285900.0,6.9216,6.9283,6.9149,6.9216,285900.0
2010-03-26 13:00:00,10.37,10.39,10.36,10.38,182900.0,6.9149,6.9283,6.9082,6.9216,182900.0
2010-03-26 13:05:00,10.38,10.38,10.32,10.33,400800.0,6.9216,6.9216,6.8816,6.8882,400800.0
2010-03-26 13:10:00,10.32,10.35,10.32,10.35,90600.0,6.8816,6.9016,6.8816,6.9016,90600.0
2010-03-26 13:15:00,10.35,10.36,10.34,10.34,55600.0,6.9016,6.9082,6.8949,6.8949,55600.0
2010-03-26 13:20:00,10.35,10.38,10.32,10.37,271100.0,6.9016,6.9216,6.8816,6.9149,271100.0
2010-03-26 13:25:00,10.37,10.38,10.36,10.38,70600.0,6.9149,6.9216,6.9082,6.9216,70600.0
2010-03-26 13:30:00,10.37,10.38,10.35,10.36,307600.0,6.9149,6.9216,6.9016,6.9082,307600.0
2010-03-26 13:35:00,10.35,10.4,10.35,10.39,281300.0,6.9016,6.9349,6.9016,6.9283,281300.0
2010-03-26 13:40:00,10.4,10.4,10.38,10.39,326200.0,6.9349,6.9349,6.9216,6.9283,326200.0
2010-03-26 13:45:00,10.39,10.4,10.35,10.36,312800.0,6.9283,6.9349,6.9016,6.9082,312800.0
2010-03-26 13:50:00,10.35,10.39,10.35,10.38,207900.0,6.9016,6.9283,6.9016,6.9216,207900.0
2010-03-26 13:55:00,10.38,10.38,10.37,10.38,8600.0,6.9216,6.9216,6.9149,6.9216,8600.0
2010-03-26 14:00:00,10.38,10.38,10.35,10.36,87700.0,6.9216,6.9216,6.9016,6.9082,87700.0
2010-03-26 14:05:00,10.37,10.4,10.36,10.39,344700.0,6.9149,6.9349,6.9082,6.9283,344700.0
2010-03-26 14:10:00,10.38,10.4,10.38,10.39,126600.0,6.9216,6.9349,6.9216,6.9283,126600.0
2010-03-26 14:15:00,10.39,10.41,10.38,10.41,87600.0,6.9283,6.9416,6.9216,6.9416,87600.0
2010-03-26 14:20:00,10.41,10.41,10.39,10.4,87000.0,6.9416,6.9416,6.9283,6.9349,87000.0
2010-03-26 14:25:00,10.39,10.41,10.39,10.41,59100.0,6.9283,6.9416,6.9283,6.9416,59100.0
2010-03-26 14:30:00,10.41,10.41,10.39,10.4,43400.0,6.9416,6.9416,6.9283,6.9349,43400.0
2010-03-26 14:35:00,10.39,10.42,10.39,10.41,33700.0,6.9283,6.9483,6.9283,6.9416,33700.0
2010-03-26 14:40:00,10.41,10.41,10.4,10.41,38900.0,6.9416,6.9416,6.9349,6.9416,38900.0
2010-03-26 14:45:00,10.4,10.4,10.39,10.39,19100.0,6.9349,6.9349,6.9283,6.9283,19100.0
2010-03-26 14:50:00,10.39,10.41,10.38,10.4,145800.0,6.9283,6.9416,6.9216,6.9349,145800.0
2010-03-26 14:55:00,10.4,10.4,10.38,10.38,156900.0,6.9349,6.9349,6.9216,6.9216,156900.0
2010-03-26 15:00:00,10.39,10.39,10.38,10.38,14500.0,6.9283,6.9283,6.9216,6.9216,14500.0
2010-03-26 15:05:00,10.39,10.39,10.37,10.37,50500.0,6.9283,6.9283,6.9149,6.9149,50500.0
2010-03-26 15:10:00,10.38,10.39,10.37,10.39,74300.0,6.9216,6.9283,6.9149,6.9283,74300.0
2010-03-26 15:15:00,10.39,10.39,10.38,10.38,14300.0,6.9283,6.9283,6.9216,6.9216,14300.0
2010-03-26 15:20:00,10.38,10.39,10.37,10.37,49600.0,6.9216,6.9283,6.9149,6.9149,49600.0
2010-03-26 15:25:00,10.37,10.39,10.37,10.38,111400.0,6.9149,6.9283,6.9149,6.9216,111400.0
2010-03-26 15:30:00,10.38,10.39,10.37,10.37,78600.0,6.9216,6.9283,6.9149,6.9149,78600.0
2010-03-26 15:35:00,10.37,10.39,10.36,10.39,148600.0,6.9149,6.9283,6.9082,6.9283,148600.0
2010-03-26 15:40:00,10.38,10.4,10.38,10.39,182000.0,6.9216,6.9349,6.9216,6.9283,182000.0
2010-03-26 15:45:00,10.39,10.4,10.38,10.39,109500.0,6.9283,6.9349,6.9216,6.9283,109500.0
2010-03-26 15:50:00,10.38,10.39,10.37,10.37,95200.0,6.9216,6.9283,6.9149,6.9149,95200.0
2010-03-26 15:55:00,10.37,10.38,10.35,10.36,444300.0,6.9149,6.9216,6.9016,6.9082,444300.0
2010-03-29 09:30:00,10.49,10.52,10.46,10.5,422200.0,6.9949,7.0149,6.9749,7.0016,422200.0
2010-03-29 09:35:00,10.5,10.51,10.47,10.47,161600.0,7.0016,7.0083,6.9816,6.9816,161600.0
2010-03-29 09:40:00,10.47,10.49,10.39,10.42,532200.0,6.9816,6.9949,6.9283,6.9483,532200.0
2010-03-29 09:45:00,10.43,10.46,10.42,10.46,918600.0,6.9549,6.9749,6.9483,6.9749,918600.0
2010-03-29 09:50:00,10.46,10.49,10.43,10.44,530700.0,6.9749,6.9949,6.9549,6.9616,530700.0
2010-03-29 09:55:00,10.44,10.46,10.43,10.44,565600.0,6.9616,6.9749,6.9549,6.9616,565600.0
2010-03-29 10:00:00,10.44,10.45,10.44,10.44,42000.0,6.9616,6.9683,6.9616,6.9616,42000.0
2010-03-29 10:05:00,10.45,10.45,10.44,10.44,24700.0,6.9683,6.9683,6.9616,6.9616,24700.0
2010-03-29 10:10:00,10.44,10.46,10.44,10.45,106400.0,6.9616,6.9749,6.9616,6.9683,106400.0
2010-03-29 10:15:00,10.44,10.47,10.44,10.45,184000.0,6.9616,6.9816,6.9616,6.9683,184000.0
2010-03-29 10:20:00,10.45,10.46,10.43,10.44,120800.0,6.9683,6.9749,6.9549,6.9616,120800.0
2010-03-29 10:25:00,10.43,10.46,10.43,10.46,100300.0,6.9549,6.9749,6.9549,6.9749,100300.0
2010-03-29 10:30:00,10.46,10.46,10.42,10.45,157200.0,6.9749,6.9749,6.9483,6.9683,157200.0
2010-03-29 10:35:00,10.46,10.48,10.45,10.47,303200.0,6.9749,6.9883,6.9683,6.9816,303200.0
2010-03-29 10:40:00,10.48,10.49,10.47,10.48,86800.0,6.9883,6.9949,6.9816,6.9883,86800.0
2010-03-29 10:45:00,10.49,10.49,10.46,10.47,153400.0,6.9949,6.9949,6.9749,6.9816,153400.0
2010-03-29 10:50:00,10.48,10.49,10.46,10.47,108800.0,6.9883,6.9949,6.9749,6.9816,108800.0
2010-03-29 10:55:00,10.47,10.48,10.46,10.48,99300.0,6.9816,6.9883,6.9749,6.9883,99300.0
2010-03-29 11:00:00,10.48,10.48,10.47,10.47,30200.0,6.9883,6.9883,6.9816,6.9816,30200.0
2010-03-29 11:05:00,10.47,10.48,10.47,10.47,24100.0,6.9816,6.9883,6.9816,6.9816,24100.0
2010-03-29 11:10:00,10.48,10.49,10.47,10.49,83000.0,6.9883,6.9949,6.9816,6.9949,83000.0
2010-03-29 11:15:00,10.49,10.49,10.48,10.48,16700.0,6.9949,6.9949,6.9883,6.9883,16700.0
2010-03-29 11:20:00,10.49,10.49,10.47,10.49,242500.0,6.9949,6.9949,6.9816,6.9949,242500.0
2010-03-29 11:25:00,10.49,10.51,10.48,10.5,251200.0,6.9949,7.0083,6.9883,7.0016,251200.0
2010-03-29 11:30:00,10.5,10.5,10.49,10.49,20400.0,7.0016,7.0016,6.9949,6.9949,20400.0
2010-03-29 11:35:00,10.5,10.5,10.48,10.48,73900.0,7.0016,7.0016,6.9883,6.9883,73900.0
2010-03-29 11:40:00,10.48,10.49,10.48,10.48,20000.0,6.9883,6.9949,6.9883,6.9883,20000.0
2010-03-29 11:45:00,10.48,10.5,10.48,10.49,91300.0,6.9883,7.0016,6.9883,6.9949,91300.0
2010-03-29 11:50:00,10.49,10.49,10.48,10.49,24200.0,6.9949,6.9949,6.9883,6.9949,24200.0
2010-03-29 11:55:00,10.48,10.5,10.48,10.49,85200.0,6.9883,7.0016,6.9883,6.9949,85200.0
2010-03-29 12:00:00,10.5,10.5,10.49,10.5,57600.0,7.0016,7.0016,6.9949,7.0016,57600.0
2010-03-29 12:05:00,10.5,10.5,10.49,10.49,37400.0,7.0016,7.0016,6.9949,6.9949,37400.0
2010-03-29 12:10:00,10.5,10.53,10.49,10.52,177800.0,7.0016,7.0216,6.9949,7.0149,177800.0
2010-03-29 12:15:00,10.52,10.53,10.51,10.52,123200.0,7.0149,7.0216,7.0083,7.0149,123200.0
2010-03-29 12:20:00,10.52,10.52,10.5,10.5,80200.0,7.0149,7.0149,7.0016,7.0016,80200.0
2010-03-29 12:25:00,10.51,10.51,10.5,10.5,71200.0,7.0083,7.0083,7.0016,7.0016,71200.0
2010-03-29 12:30:00,10.5,10.51,10.5,10.51,59700.0,7.0016,7.0083,7.0016,7.0083,59700.0
2010-03-29 12:35:00,10.5,10.51,10.49,10.51,102500.0,7.0016,7.0083,6.9949,7.0083,102500.0
2010-03-29 12:40:00,10.51,10.51,10.48,10.48,52000.0,7.0083,7.0083,6.9883,6.9883,52000.0
2010-03-29 12:45:00,10.48,10.5,10.48,10.5,182600.0,6.9883,7.0016,6.9883,7.0016,182600.0
2010-03-29 12:50:00,10.5,10.5,10.49,10.49,29400.0,7.0016,7.0016,6.9949,6.9949,29400.0
2010-03-29 12:55:00,10.49,10.5,10.49,10.49,66800.0,6.9949,7.0016,6.9949,6.9949,66800.0
2010-03-29 13:00:00,10.5,10.51,10.49,10.49,166600.0,7.0016,7.0083,6.9949,6.9949,166600.0
2010-03-29 13:05:00,10.49,10.5,10.49,10.49,10700.0,6.9949,7.0016,6.9949,6.9949,10700.0
2010-03-29 13:10:00,10.49,10.52,10.49,10.5,145700.0,6.9949,7.0149,6.9949,7.0016,145700.0
2010-03-29 13:15:00,10.5,10.51,10.5,10.5,31200.0,7.0016,7.0083,7.0016,7.0016,31200.0
2010-03-29 13:20:00,10.51,10.52,10.5,10.51,117900.0,7.0083,7.0149,7.0016,7.0083,117900.0
2010-03-29 13:25:00,10.52,10.52,10.51,10.52,105600.0,7.0149,7.0149,7.0083,7.0149,105600.0
2010-03-29 13:30:00,10.52,10.54,10.51,10.53,475500.0,7.0149,7.0283,7.0083,7.0216,475500.0
2010-03-29 13:35:00,10.52,10.53,10.51,10.51,232800.0,7.0149,7.0216,7.0083,7.0083,232800.0
2010-03-29 13:40:00,10.51,10.52,10.51,10.51,64600.0,7.0083,7.0149,7.0083,7.0083,64600.0
2010-03-29 13:45:00,10.52,10.52,10.51,10.51,41300.0,7.0149,7.0149,7.0083,7.0083,41300.0
2010-03-29 13:50:00,10.51,10.52,10.5,10.51,216100.0,7.0083,7.0149,7.0016,7.0083,216100.0
2010-03-29 13:55:00,10.51,10.52,10.51,10.52,84900.0,7.0083,7.0149,7.0083,7.0149,84900.0
2010-03-29 14:00:00,10.51,10.52,10.51,10.51,10700.0,7.0083,7.0149,7.0083,7.0083,10700.0
2010-03-29 14:05:00,10.51,10.52,10.51,10.52,6400.0,7.0083,7.0149,7.0083,7.0149,6400.0
2010-03-29 14:10:00,10.51,10.52,10.51,10.52,39600.0,7.0083,7.0149,7.0083,7.0149,39600.0
2010-03-29 14:15:00,10.52,10.52,10.51,10.51,19600.0,7.0149,7.0149,7.0083,7.0083,19600.0
2010-03-29 14:20:00,10.52,10.52,10.51,10.51,11300.0,7.0149,7.0149,7.0083,7.0083,11300.0
2010-03-29 14:25:00,10.51,10.52,10.49,10.51,335500.0,7.0083,7.0149,6.9949,7.0083,335500.0
2010-03-29 14:30:00,10.52,10.52,10.51,10.52,20700.0,7.0149,7.0149,7.0083,7.0149,20700.0
2010-03-29 14:35:00,10.52,10.53,10.51,10.51,111100.0,7.0149,7.0216,7.0083,7.0083,111100.0
2010-03-29 14:40:00,10.51,10.52,10.5,10.51,80500.0,7.0083,7.0149,7.0016,7.0083,80500.0
2010-03-29 14:45:00,10.51,10.53,10.51,10.52,310400.0,7.0083,7.0216,7.0083,7.0149,310400.0
2010-03-29 14:50:00,10.52,10.53,10.51,10.53,195100.0,7.0149,7.0216,7.0083,7.0216,195100.0
2010-03-29 14:55:00,10.52,10.53,10.51,10.53,93600.0,7.0149,7.0216,7.0083,7.0216,93600.0
2010-03-29 15:00:00,10.52,10.54,10.52,10.53,293900.0,7.0149,7.0283,7.0149,7.0216,293900.0
2010-03-29 15:05:00,10.54,10.54,10.52,10.53,55000.0,7.0283,7.0283,7.0149,7.0216,55000.0
2010-03-29 15:10:00,10.53,10.54,10.53,10.53,22300.0,7.0216,7.0283,7.0216,7.0216,22300.0
2010-03-29 15:15:00,10.53,10.54,10.53,10.53,40100.0,7.0216,7.0283,7.0216,7.0216,40100.0
2010-03-29 15:20:00,10.53,10.54,10.53,10.53,50800.0,7.0216,7.0283,7.0216,7.0216,50800.0
2010-03-29 15:25:00,10.53,10.54,10.53,10.53,44300.0,7.0216,7.0283,7.0216,7.0216,44300.0
2010-03-29 15:30:00,10.53,10.54,10.53,10.53,103000.0,7.0216,7.0283,7.0216,7.0216,103000.0
2010-03-29 15:35:00,10.53,10.54,10.52,10.53,73200.0,7.0216,7.0283,7.0149,7.0216,73200.0
2010-03-29 15:40:00,10.53,10.54,10.53,10.53,41100.0,7.0216,7.0283,7.0216,7.0216,41100.0
2010-03-29 15:45:00,10.53,10.54,10.52,10.52,95200.0,7.0216,7.0283,7.0149,7.0149,95200.0
2010-03-29 15:50:00,10.53,10.53,10.52,10.52,77400.0,7.0216,7.0216,7.0149,7.0149,77400.0
2010-03-29 15:55:00,10.52,10.54,10.52,10.54,435900.0,7.0149,7.0283,7.0149,7.0283,435900.0
2010-03-30 09:30:00,10.57,10.62,10.54,10.6,292900.0,7.0483,7.0816,7.0283,7.0683,292900.0
2010-03-30 09:35:00,10.6,10.61,10.59,10.6,353600.0,7.0683,7.075,7.0616,7.0683,353600.0
2010-03-30 09:40:00,10.6,10.6,10.57,10.58,574400.0,7.0683,7.0683,7.0483,7.0549,574400.0
2010-03-30 09:45:00,10.59,10.59,10.54,10.56,346000.0,7.0616,7.0616,7.0283,7.0416,346000.0
2010-03-30 09:50:00,10.56,10.62,10.56,10.61,602600.0,7.0416,7.0816,7.0416,7.075,602600.0
2010-03-30 09:55:00,10.61,10.61,10.57,10.58,287900.0,7.075,7.075,7.0483,7.0549,287900.0
2010-03-30 10:00:00,10.59,10.6,10.58,10.58,134400.0,7.0616,7.0683,7.0549,7.0549,134400.0
2010-03-30 10:05:00,10.58,10.59,10.57,10.57,42000.0,7.0549,7.0616,7.0483,7.0483,42000.0
2010-03-30 10:10:00,10.57,10.58,10.56,10.56,183800.0,7.0483,7.0549,7.0416,7.0416,183800.0
2010-03-30 10:15:00,10.57,10.57,10.54,10.55,305200.0,7.0483,7.0483,7.0283,7.0349,305200.0
2010-03-30 10:20:00,10.55,10.56,10.54,10.55,130800.0,7.0349,7.0416,7.0283,7.0349,130800.0
2010-03-30 10:25:00,10.56,10.56,10.55,10.56,79700.0,7.0416,7.0416,7.0349,7.0416,79700.0
2010-03-30 10:30:00,10.55,10.56,10.55,10.56,14500.0,7.0349,7.0416,7.0349,7.0416,14500.0
2010-03-30 10:35:00,10.56,10.56,10.55,10.56,43300.0,7.0416,7.0416,7.0349,7.0416,43300.0
2010-03-30 10:40:00,10.55,10.56,10.54,10.54,43900.0,7.0349,7.0416,7.0283,7.0283,43900.0
2010-03-30 10:45:00,10.54,10.54,10.52,10.52,92100.0,7.0283,7.0283,7.0149,7.0149,92100.0
2010-03-30 10:50:00,10.52,10.56,10.52,10.55,214700.0,7.0149,7.0416,7.0149,7.0349,214700.0
2010-03-30 10:55:00,10.55,10.55,10.54,10.54,37500.0,7.0349,7.0349,7.0283,7.0283,37500.0
2010-03-30 11:00:00,10.55,10.55,10.53,10.54,159200.0,7.0349,7.0349,7.0216,7.0283,159200.0
2010-03-30 11:05:00,10.54,10.54,10.51,10.53,196200.0,7.0283,7.0283,7.0083,7.0216,196200.0
2010-03-30 11:10:00,10.53,10.53,10.49,10.51,291000.0,7.0216,7.0216,6.9949,7.0083,291000.0
2010-03-30 11:15:00,10.5,10.53,10.5,10.51,163600.0,7.0016,7.0216,7.0016,7.0083,163600.0
2010-03-30 11:20:00,10.52,10.52,10.49,10.5,173700.0,7.0149,7.0149,6.9949,7.0016,173700.0
2010-03-30 11:25:00,10.5,10.53,10.5,10.52,81500.0,7.0016,7.0216,7.0016,7.0149,81500.0
2010-03-30 11:30:00,10.53,10.53,10.51,10.53,87500.0,7.0216,7.0216,7.0083,7.0216,87500.0
2010-03-30 11:35:00,10.53,10.53,10.52,10.52,13600.0,7.0216,7.0216,7.0149,7.0149,13600.0
2010-03-30 11:40:00,10.52,10.53,10.52,10.53,18400.0,7.0149,7.0216,7.0149,7.0216,18400.0
2010-03-30 11:45:00,10.52,10.53,10.52,10.52,68100.0,7.0149,7.0216,7.0149,7.0149,68100.0
2010-03-30 11:50:00,10.53,10.53,10.52,10.53,29200.0,7.0216,7.0216,7.0149,7.0216,29200.0
2010-03-30 11:55:00,10.52,10.53,10.49,10.5,303500.0,7.0149,7.0216,6.9949,7.0016,303500.0
2010-03-30 12:00:00,10.49,10.51,10.46,10.47,258700.0,6.9949,7.0083,6.9749,6.9816,258700.0
2010-03-30 12:05:00,10.46,10.48,10.46,10.48,188900.0,6.9749,6.9883,6.9749,6.9883,188900.0
2010-03-30 12:10:00,10.48,10.48,10.47,10.47,36200.0,6.9883,6.9883,6.9816,6.9816,36200.0
2010-03-30 12:15:00,10.48,10.48,10.46,10.46,57900.0,6.9883,6.9883,6.9749,6.9749,57900.0
2010-03-30 12:20:00,10.47,10.49,10.46,10.49,139600.0,6.9816,6.9949,6.9749,6.9949,139600.0
2010-03-30 12:25:00,10.48,10.49,10.48,10.49,58600.0,6.9883,6.9949,6.9883,6.9949,58600.0
2010-03-30 12:30:00,10.49,10.5,10.48,10.5,58200.0,6.9949,7.0016,6.9883,7.0016,58200.0
2010-03-30 12:35:00,10.49,10.51,10.49,10.51,78000.0,6.9949,7.0083,6.9949,7.0083,78000.0
2010-03-30 12:40:00,10.51,10.51,10.5,10.51,26700.0,7.0083,7.0083,7.0016,7.0083,26700.0
2010-03-30 12:45:00,10.51,10.51,10.5,10.51,19600.0,7.0083,7.0083,7.0016,7.0083,19600.0
2010-03-30 12:50:00,10.51,10.51,10.49,10.49,89800.0,7.0083,7.0083,6.9949,6.9949,89800.0
2010-03-30 12:55:00,10.5,10.51,10.49,10.51,248000.0,7.0016,7.0083,6.9949,7.0083,248000.0
2010-03-30 13:00:00,10.5,10.51,10.5,10.5,39800.0,7.0016,7.0083,7.0016,7.0016,39800.0
2010-03-30 13:05:00,10.5,10.51,10.5,10.51,11800.0,7.0016,7.0083,7.0016,7.0083,11800.0
2010-03-30 13:10:00,10.51,10.51,10.5,10.5,6700.0,7.0083,7.0083,7.0016,7.0016,6700.0
2010-03-30 13:15:00,10.51,10.51,10.49,10.49,53400.0,7.0083,7.0083,6.9949,6.9949,53400.0
2010-03-30 13:20:00,10.5,10.5,10.48,10.48,51200.0,7.0016,7.0016,6.9883,6.9883,51200.0
2010-03-30 13:25:00,10.48,10.49,10.48,10.48,73100.0,6.9883,6.9949,6.9883,6.9883,73100.0
2010-03-30 13:30:00,10.48,10.49,10.48,10.48,17900.0,6.9883,6.9949,6.9883,6.9883,17900.0
2010-03-30 13:35:00,10.48,10.49,10.48,10.48,8000.0,6.9883,6.9949,6.9883,6.9883,8000.0
2010-03-30 13:40:00,10.48,10.49,10.48,10.48,52700.0,6.9883,6.9949,6.9883,6.9883,52700.0
2010-03-30 13:45:00,10.48,10.5,10.48,10.5,96000.0,6.9883,7.0016,6.9883,7.0016,96000.0
2010-03-30 13:50:00,10.5,10.5,10.49,10.49,207800.0,7.0016,7.0016,6.9949,6.9949,207800.0
2010-03-30 13:55:00,10.5,10.5,10.48,10.49,64300.0,7.0016,7.0016,6.9883,6.9949,64300.0
2010-03-30 14:00:00,10.48,10.49,10.48,10.49,13300.0,6.9883,6.9949,6.9883,6.9949,13300.0
2010-03-30 14:05:00,10.48,10.49,10.47,10.48,90100.0,6.9883,6.9949,6.9816,6.9883,90100.0
2010-03-30 14:10:00,10.47,10.5,10.47,10.49,380100.0,6.9816,7.0016,6.9816,6.9949,380100.0
2010-03-30 14:15:00,10.48,10.49,10.48,10.48,53900.0,6.9883,6.9949,6.9883,6.9883,53900.0
2010-03-30 14:20:00,10.49,10.49,10.48,10.49,13400.0,6.9949,6.9949,6.9883,6.9949,13400.0
2010-03-30 14:25:00,10.49,10.49,10.48,10.48,51200.0,6.9949,6.9949,6.9883,6.9883,51200.0
2010-03-30 14:30:00,10.49,10.49,10.48,10.49,28500.0,6.9949,6.9949,6.9883,6.9949,28500.0
2010-03-30 14:35:00,10.48,10.5,10.48,10.49,90700.0,6.9883,7.0016,6.9883,6.9949,90700.0
2010-03-30 14:40:00,10.5,10.5,10.49,10.49,76500.0,7.0016,7.0016,6.9949,6.9949,76500.0
2010-03-30 14:45:00,10.5,10.5,10.49,10.49,34300.0,7.0016,7.0016,6.9949,6.9949,34300.0
2010-03-30 14:50:00,10.5,10.52,10.49,10.51,99200.0,7.0016,7.0149,6.9949,7.0083,99200.0
2010-03-30 14:55:00,10.51,10.52,10.51,10.52,92600.0,7.0083,7.0149,7.0083,7.0149,92600.0
2010-03-30 15:00:00,10.52,10.52,10.51,10.52,77800.0,7.0149,7.0149,7.0083,7.0149,77800.0
2010-03-30 15:05:00,10.53,10.53,10.51,10.52,262400.0,7.0216,7.0216,7.0083,7.0149,262400.0
2010-03-30 15:10:00,10.52,10.53,10.51,10.52,304100.0,7.0149,7.0216,7.0083,7.0149,304100.0
2010-03-30 15:15:00,10.52,10.52,10.51,10.52,43700.0,7.0149,7.0149,7.0083,7.0149,43700.0
2010-03-30 15:20:00,10.51,10.52,10.51,10.52,131900.0,7.0083,7.0149,7.0083,7.0149,131900.0
2010-03-30 15:25:00,10.51,10.55,10.51,10.55,231600.0,7.0083,7.0349,7.0083,7.0349,231600.0
2010-03-30 15:30:00,10.55,10.55,10.53,10.55,289300.0,7.0349,7.0349,7.0216,7.0349,289300.0
2010-03-30 15:35:00,10.55,10.55,10.54,10.55,105500.0,7.0349,7.0349,7.0283,7.0349,105500.0
2010-03-30 15:40:00,10.55,10.57,10.54,10.56,416300.0,7.0349,7.0483,7.0283,7.0416,416300.0
2010-03-30 15:45:00,10.56,10.57,10.54,10.56,294900.0,7.0416,7.0483,7.0283,7.0416,294900.0
2010-03-30 15:50:00,10.57,10.57,10.54,10.55,394400.0,7.0483,7.0483,7.0283,7.0349,394400.0
2010-03-30 15:55:00,10.55,10.57,10.54,10.56,388300.0,7.0349,7.0483,7.0283,7.0416,388300.0
2010-03-31 09:30:00,10.44,10.52,10.4,10.49,396000.0,6.9616,7.0149,6.9349,6.9949,396000.0
2010-03-31 09:35:00,10.49,10.5,10.44,10.46,234200.0,6.9949,7.0016,6.9616,6.9749,234200.0
2010-03-31 09:40:00,10.45,10.46,10.41,10.41,178300.0,6.9683,6.9749,6.9416,6.9416,178300.0
2010-03-31 09:45:00,10.41,10.42,10.37,10.37,238300.0,6.9416,6.9483,6.9149,6.9149,238300.0
2010-03-31 09:50:00,10.37,10.42,10.37,10.42,164900.0,6.9149,6.9483,6.9149,6.9483,164900.0
2010-03-31 09:55:00,10.41,10.42,10.38,10.42,236600.0,6.9416,6.9483,6.9216,6.9483,236600.0
2010-03-31 10:00:00,10.42,10.45,10.41,10.44,230500.0,6.9483,6.9683,6.9416,6.9616,230500.0
2010-03-31 10:05:00,10.44,10.46,10.43,10.45,224600.0,6.9616,6.9749,6.9549,6.9683,224600.0
2010-03-31 10:10:00,10.46,10.46,10.44,10.46,115800.0,6.9749,6.9749,6.9616,6.9749,115800.0
2010-03-31 10:15:00,10.45,10.48,10.45,10.48,70800.0,6.9683,6.9883,6.9683,6.9883,70800.0
2010-03-31 10:20:00,10.48,10.5,10.47,10.5,269200.0,6.9883,7.0016,6.9816,7.0016,269200.0
2010-03-31 10:25:00,10.5,10.52,10.47,10.47,178300.0,7.0016,7.0149,6.9816,6.9816,178300.0
2010-03-31 10:30:00,10.47,10.48,10.46,10.47,73600.0,6.9816,6.9883,6.9749,6.9816,73600.0
2010-03-31 10:35:00,10.47,10.49,10.46,10.46,207200.0,6.9816,6.9949,6.9749,6.9749,207200.0
2010-03-31 10:40:00,10.46,10.47,10.43,10.44,131000.0,6.9749,6.9816,6.9549,6.9616,131000.0
2010-03-31 10:45:00,10.45,10.45,10.44,10.45,24000.0,6.9683,6.9683,6.9616,6.9683,24000.0
2010-03-31 10:50:00,10.44,10.46,10.44,10.45,212900.0,6.9616,6.9749,6.9616,6.9683,212900.0
2010-03-31 10:55:00,10.45,10.46,10.44,10.45,148000.0,6.9683,6.9749,6.9616,6.9683,148000.0
2010-03-31 11:00:00,10.46,10.47,10.44,10.45,604800.0,6.9749,6.9816,6.9616,6.9683,604800.0
2010-03-31 11:05:00,10.45,10.46,10.44,10.45,247400.0,6.9683,6.9749,6.9616,6.9683,247400.0
2010-03-31 11:10:00,10.44,10.45,10.44,10.45,90500.0,6.9616,6.9683,6.9616,6.9683,90500.0
2010-03-31 11:15:00,10.45,10.45,10.44,10.44,115200.0,6.9683,6.9683,6.9616,6.9616,115200.0
2010-03-31 11:20:00,10.45,10.45,10.44,10.45,400000.0,6.9683,6.9683,6.9616,6.9683,400000.0
2010-03-31 11:25:00,10.45,10.45,10.44,10.44,195600.0,6.9683,6.9683,6.9616,6.9616,195600.0
2010-03-31 11:30:00,10.44,10.46,10.44,10.46,495100.0,6.9616,6.9749,6.9616,6.9749,495100.0
2010-03-31 11:35:00,10.46,10.46,10.45,10.46,97400.0,6.9749,6.9749,6.9683,6.9749,97400.0
2010-03-31 11:40:00,10.46,10.46,10.45,10.45,37600.0,6.9749,6.9749,6.9683,6.9683,37600.0
2010-03-31 11:45:00,10.45,10.46,10.45,10.46,173300.0,6.9683,6.9749,6.9683,6.9749,173300.0
2010-03-31 11:50:00,10.47,10.47,10.45,10.45,57100.0,6.9816,6.9816,6.9683,6.9683,57100.0
2010-03-31 11:55:00,10.46,10.46,10.45,10.45,72100.0,6.9749,6.9749,6.9683,6.9683,72100.0
2010-03-31 12:00:00,10.46,10.47,10.44,10.46,249900.0,6.9749,6.9816,6.9616,6.9749,249900.0
2010-03-31 12:05:00,10.46,10.48,10.46,10.47,176900.0,6.9749,6.9883,6.9749,6.9816,176900.0
2010-03-31 12:10:00,10.47,10.48,10.46,10.47,143400.0,6.9816,6.9883,6.9749,6.9816,143400.0
2010-03-31 12:15:00,10.46,10.48,10.46,10.48,62300.0,6.9749,6.9883,6.9749,6.9883,62300.0
2010-03-31 12:20:00,10.48,10.48,10.47,10.47,41200.0,6.9883,6.9883,6.9816,6.9816,41200.0
2010-03-31 12:25:00,10.48,10.48,10.46,10.48,174300.0,6.9883,6.9883,6.9749,6.9883,174300.0
2010-03-31 12:30:00,10.48,10.48,10.46,10.47,28500.0,6.9883,6.9883,6.9749,6.9816,28500.0
2010-03-31 12:35:00,10.46,10.48,10.46,10.48,26500.0,6.9749,6.9883,6.9749,6.9883,26500.0
2010-03-31 12:40:00,10.48,10.48,10.47,10.47,31900.0,6.9883,6.9883,6.9816,6.9816,31900.0
2010-03-31 12:45:00,10.47,10.47,10.43,10.45,497900.0,6.9816,6.9816,6.9549,6.9683,497900.0
2010-03-31 12:50:00,10.44,10.45,10.44,10.45,16900.0,6.9616,6.9683,6.9616,6.9683,16900.0
2010-03-31 12:55:00,10.45,10.45,10.43,10.43,123400.0,6.9683,6.9683,6.9549,6.9549,123400.0
2010-03-31 13:00:00,10.43,10.44,10.43,10.44,32800.0,6.9549,6.9616,6.9549,6.9616,32800.0
2010-03-31 13:05:00,10.43,10.46,10.43,10.44,142200.0,6.9549,6.9749,6.9549,6.9616,142200.0
2010-03-31 13:10:00,10.44,10.45,10.44,10.44,30100.0,6.9616,6.9683,6.9616,6.9616,30100.0
2010-03-31 13:15:00,10.44,10.45,10.44,10.45,21800.0,6.9616,6.9683,6.9616,6.9683,21800.0
2010-03-31 13:20:00,10.44,10.46,10.44,10.44,178400.0,6.9616,6.9749,6.9616,6.9616,178400.0
2010-03-31 13:25:00,10.44,10.45,10.44,10.44,10700.0,6.9616,6.9683,6.9616,6.9616,10700.0
2010-03-31 13:30:00,10.45,10.45,10.44,10.45,16400.0,6.9683,6.9683,6.9616,6.9683,16400.0
2010-03-31 13:35:00,10.45,10.45,10.44,10.44,7600.0,6.9683,6.9683,6.9616,6.9616,7600.0
2010-03-31 13:40:00,10.44,10.46,10.44,10.46,62400.0,6.9616,6.9749,6.9616,6.9749,62400.0
2010-03-31 13:45:00,10.46,10.48,10.45,10.48,51900.0,6.9749,6.9883,6.9683,6.9883,51900.0
2010-03-31 13:50:00,10.48,10.49,10.47,10.47,158700.0,6.9883,6.9949,6.9816,6.9816,158700.0
2010-03-31 13:55:00,10.48,10.49,10.47,10.48,26200.0,6.9883,6.9949,6.9816,6.9883,26200.0
2010-03-31 14:00:00,10.49,10.49,10.47,10.49,1452600.0,6.9949,6.9949,6.9816,6.9949,1452600.0
2010-03-31 14:05:00,10.49,10.5,10.48,10.49,207400.0,6.9949,7.0016,6.9883,6.9949,207400.0
2010-03-31 14:10:00,10.49,10.5,10.49,10.5,94100.0,6.9949,7.0016,6.9949,7.0016,94100.0
2010-03-31 14:15:00,10.49,10.5,10.49,10.49,6800.0,6.9949,7.0016,6.9949,6.9949,6800.0
2010-03-31 14:20:00,10.5,10.5,10.49,10.49,15000.0,7.0016,7.0016,6.9949,6.9949,15000.0
2010-03-31 14:25:00,10.5,10.5,10.48,10.49,69100.0,7.0016,7.0016,6.9883,6.9949,69100.0
2010-03-31 14:30:00,10.48,10.49,10.48,10.49,74000.0,6.9883,6.9949,6.9883,6.9949,74000.0
2010-03-31 14:35:00,10.48,10.49,10.48,10.49,10900.0,6.9883,6.9949,6.9883,6.9949,10900.0
2010-03-31 14:40:00,10.48,10.49,10.46,10.46,138300.0,6.9883,6.9949,6.9749,6.9749,138300.0
2010-03-31 14:45:00,10.46,10.48,10.46,10.47,126800.0,6.9749,6.9883,6.9749,6.9816,126800.0
2010-03-31 14:50:00,10.47,10.48,10.46,10.46,173800.0,6.9816,6.9883,6.9749,6.9749,173800.0
2010-03-31 14:55:00,10.46,10.47,10.46,10.47,29400.0,6.9749,6.9816,6.9749,6.9816,29400.0
2010-03-31 15:00:00,10.47,10.47,10.46,10.46,50100.0,6.9816,6.9816,6.9749,6.9749,50100.0
2010-03-31 15:05:00,10.46,10.47,10.46,10.46,98200.0,6.9749,6.9816,6.9749,6.9749,98200.0
2010-03-31 15:10:00,10.46,10.47,10.46,10.46,24700.0,6.9749,6.9816,6.9749,6.9749,24700.0
2010-03-31 15:15:00,10.46,10.47,10.45,10.45,123700.0,6.9749,6.9816,6.9683,6.9683,123700.0
2010-03-31 15:20:00,10.45,10.47,10.45,10.47,89300.0,6.9683,6.9816,6.9683,6.9816,89300.0
2010-03-31 15:25:00,10.47,10.48,10.45,10.46,244800.0,6.9816,6.9883,6.9683,6.9749,244800.0
2010-03-31 15:30:00,10.45,10.48,10.45,10.47,132400.0,6.9683,6.9883,6.9683,6.9816,132400.0
2010-03-31 15:35:00,10.47,10.48,10.47,10.47,58900.0,6.9816,6.9883,6.9816,6.9816,58900.0
2010-03-31 15:40:00,10.47,10.49,10.47,10.47,389600.0,6.9816,6.9949,6.9816,6.9816,389600.0
2010-03-31 15:45:00,10.48,10.49,10.47,10.48,405700.0,6.9883,6.9949,6.9816,6.9883,405700.0
2010-03-31 15:50:00,10.49,10.49,10.46,10.48,737100.0,6.9949,6.9949,6.9749,6.9883,737100.0
2010-03-31 15:55:00,10.48,10.5,10.47,10.48,433800.0,6.9883,7.0016,6.9816,6.9883,433800.0
2010-04-01 09:30:00,10.46,10.61,10.46,10.6,509600.0,6.9749,7.075,6.9749,7.0683,509600.0
2010-04-01 09:35:00,10.6,10.62,10.59,10.6,306200.0,7.0683,7.0816,7.0616,7.0683,306200.0
2010-04-01 09:40:00,10.6,10.63,10.59,10.63,103700.0,7.0683,7.0883,7.0616,7.0883,103700.0
2010-04-01 09:45:00,10.63,10.65,10.63,10.64,98300.0,7.0883,7.1016,7.0883,7.095,98300.0
2010-04-01 09:50:00,10.64,10.65,10.63,10.65,79700.0,7.095,7.1016,7.0883,7.1016,79700.0
2010-04-01 09:55:00,10.65,10.68,10.65,10.66,105000.0,7.1016,7.1216,7.1016,7.1083,105000.0
2010-04-01 10:00:00,10.66,10.69,10.66,10.68,131100.0,7.1083,7.1283,7.1083,7.1216,131100.0
2010-04-01 10:05:00,10.67,10.68,10.65,10.65,785400.0,7.115,7.1216,7.1016,7.1016,785400.0
2010-04-01 10:10:00,10.66,10.66,10.65,10.65,146400.0,7.1083,7.1083,7.1016,7.1016,146400.0
2010-04-01 10:15:00,10.65,10.66,10.64,10.64,135300.0,7.1016,7.1083,7.095,7.095,135300.0
2010-04-01 10:20:00,10.65,10.65,10.6,10.6,314300.0,7.1016,7.1016,7.0683,7.0683,314300.0
2010-04-01 10:25:00,10.59,10.61,10.59,10.6,106700.0,7.0616,7.075,7.0616,7.0683,106700.0
2010-04-01 10:30:00,10.6,10.61,10.59,10.6,116300.0,7.0683,7.075,7.0616,7.0683,116300.0
2010-04-01 10:35:00,10.59,10.61,10.59,10.61,34600.0,7.0616,7.075,7.0616,7.075,34600.0
2010-04-01 10:40:00,10.61,10.62,10.6,10.61,74200.0,7.075,7.0816,7.0683,7.075,74200.0
2010-04-01 10:45:00,10.61,10.63,10.6,10.63,129400.0,7.075,7.0883,7.0683,7.0883,129400.0
2010-04-01 10:50:00,10.63,10.63,10.6,10.6,91500.0,7.0883,7.0883,7.0683,7.0683,91500.0
2010-04-01 10:55:00,10.61,10.61,10.59,10.6,38500.0,7.075,7.075,7.0616,7.0683,38500.0
2010-04-01 11:00:00,10.6,10.6,10.59,10.6,19900.0,7.0683,7.0683,7.0616,7.0683,19900.0
2010-04-01 11:05:00,10.59,10.62,10.59,10.62,124300.0,7.0616,7.0816,7.0616,7.0816,124300.0
2010-04-01 11:10:00,10.61,10.62,10.6,10.61,167900.0,7.075,7.0816,7.0683,7.075,167900.0
2010-04-01 11:15:00,10.61,10.62,10.6,10.61,100500.0,7.075,7.0816,7.0683,7.075,100500.0
2010-04-01 11:20:00,10.6,10.61,10.6,10.61,32400.0,7.0683,7.075,7.0683,7.075,32400.0
2010-04-01 11:25:00,10.61,10.64,10.6,10.64,417300.0,7.075,7.095,7.0683,7.095,417300.0
2010-04-01 11:30:00,10.65,10.65,10.63,10.65,196700.0,7.1016,7.1016,7.0883,7.1016,196700.0
2010-04-01 11:35:00,10.65,10.66,10.64,10.65,48300.0,7.1016,7.1083,7.095,7.1016,48300.0
2010-04-01 11:40:00,10.65,10.66,10.64,10.64,75200.0,7.1016,7.1083,7.095,7.095,75200.0
2010-04-01 11:45:00,10.64,10.66,10.64,10.66,132800.0,7.095,7.1083,7.095,7.1083,132800.0
2010-04-01 11:50:00,10.66,10.66,10.64,10.66,177300.0,7.1083,7.1083,7.095,7.1083,177300.0
2010-04-01 11:55:00,10.66,10.67,10.65,10.65,111500.0,7.1083,7.115,7.1016,7.1016,111500.0
2010-04-01 12:00:00,10.65,10.66,10.65,10.66,15000.0,7.1016,7.1083,7.1016,7.1083,15000.0
2010-04-01 12:05:00,10.66,10.67,10.65,10.67,78900.0,7.1083,7.115,7.1016,7.115,78900.0
2010-04-01 12:10:00,10.67,10.67,10.65,10.65,139600.0,7.115,7.115,7.1016,7.1016,139600.0
2010-04-01 12:15:00,10.66,10.66,10.64,10.64,210100.0,7.1083,7.1083,7.095,7.095,210100.0
2010-04-01 12:20:00,10.65,10.66,10.64,10.66,81700.0,7.1016,7.1083,7.095,7.1083,81700.0
2010-04-01 12:25:00,10.66,10.66,10.65,10.65,10900.0,7.1083,7.1083,7.1016,7.1016,10900.0
2010-04-01 12:30:00,10.65,10.66,10.63,10.63,124900.0,7.1016,7.1083,7.0883,7.0883,124900.0
2010-04-01 12:35:00,10.63,10.64,10.62,10.63,160600.0,7.0883,7.095,7.0816,7.0883,160600.0
2010-04-01 12:40:00,10.63,10.66,10.63,10.66,165500.0,7.0883,7.1083,7.0883,7.1083,165500.0
2010-04-01 12:45:00,10.65,10.66,10.65,10.66,31100.0,7.1016,7.1083,7.1016,7.1083,31100.0
2010-04-01 12:50:00,10.66,10.67,10.65,10.67,52900.0,7.1083,7.115,7.1016,7.115,52900.0
2010-04-01 12:55:00,10.67,10.67,10.66,10.67,38400.0,7.115,7.115,7.1083,7.115,38400.0
2010-04-01 13:00:00,10.66,10.67,10.65,10.65,130900.0,7.1083,7.115,7.1016,7.1016,130900.0
2010-04-01 13:05:00,10.65,10.66,10.64,10.65,107900.0,7.1016,7.1083,7.095,7.1016,107900.0
2010-04-01 13:10:00,10.66,10.68,10.65,10.66,203800.0,7.1083,7.1216,7.1016,7.1083,203800.0
2010-04-01 13:15:00,10.66,10.67,10.65,10.65,79400.0,7.1083,7.115,7.1016,7.1016,79400.0
2010-04-01 13:20:00,10.65,10.66,10.65,10.65,9600.0,7.1016,7.1083,7.1016,7.1016,9600.0
2010-04-01 13:25:00,10.65,10.66,10.65,10.65,8100.0,7.1016,7.1083,7.1016,7.1016,8100.0
2010-04-01 13:30:00,10.65,10.66,10.65,10.66,34600.0,7.1016,7.1083,7.1016,7.1083,34600.0
2010-04-01 13:35:00,10.65,10.67,10.65,10.67,86600.0,7.1016,7.115,7.1016,7.115,86600.0
2010-04-01 13:40:00,10.66,10.67,10.65,10.65,178400.0,7.1083,7.115,7.1016,7.1016,178400.0
2010-04-01 13:45:00,10.65,10.66,10.62,10.65,343400.0,7.1016,7.1083,7.0816,7.1016,343400.0
2010-04-01 13:50:00,10.65,10.65,10.62,10.62,173200.0,7.1016,7.1016,7.0816,7.0816,173200.0
2010-04-01 13:55:00,10.62,10.63,10.6,10.62,1134000.0,7.0816,7.0883,7.0683,7.0816,1134000.0
2010-04-01 14:00:00,10.62,10.63,10.55,10.56,1138600.0,7.0816,7.0883,7.0349,7.0416,1138600.0
2010-04-01 14:05:00,10.56,10.57,10.54,10.57,259700.0,7.0416,7.0483,7.0283,7.0483,259700.0
2010-04-01 14:10:00,10.57,10.58,10.56,10.58,49700.0,7.0483,7.0549,7.0416,7.0549,49700.0
2010-04-01 14:15:00,10.57,10.6,10.57,10.59,200900.0,7.0483,7.0683,7.0483,7.0616,200900.0
2010-04-01 14:20:00,10.59,10.6,10.56,10.6,356000.0,7.0616,7.0683,7.0416,7.0683,356000.0
2010-04-01 14:25:00,10.6,10.6,10.57,10.57,252300.0,7.0683,7.0683,7.0483,7.0483,252300.0
2010-04-01 14:30:00,10.58,10.6,10.57,10.57,155400.0,7.0549,7.0683,7.0483,7.0483,155400.0
2010-04-01 14:35:00,10.57,10.58,10.56,10.56,57800.0,7.0483,7.0549,7.0416,7.0416,57800.0
2010-04-01 14:40:00,10.56,10.57,10.55,10.56,89400.0,7.0416,7.0483,7.0349,7.0416,89400.0
2010-04-01 14:45:00,10.56,10.58,10.55,10.57,265100.0,7.0416,7.0549,7.0349,7.0483,265100.0
2010-04-01 14:50:00,10.56,10.57,10.56,10.57,20000.0,7.0416,7.0483,7.0416,7.0483,20000.0
2010-04-01 14:55:00,10.57,10.57,10.54,10.56,199700.0,7.0483,7.0483,7.0283,7.0416,199700.0
2010-04-01 15:00:00,10.56,10.57,10.55,10.56,172600.0,7.0416,7.0483,7.0349,7.0416,172600.0
2010-04-01 15:05:00,10.56,10.57,10.55,10.56,34100.0,7.0416,7.0483,7.0349,7.0416,34100.0
2010-04-01 15:10:00,10.56,10.57,10.55,10.56,65400.0,7.0416,7.0483,7.0349,7.0416,65400.0
2010-04-01 15:15:00,10.57,10.58,10.56,10.58,102700.0,7.0483,7.0549,7.0416,7.0549,102700.0
2010-04-01 15:20:00,10.57,10.59,10.57,10.58,58000.0,7.0483,7.0616,7.0483,7.0549,58000.0
2010-04-01 15:25:00,10.58,10.59,10.57,10.57,60900.0,7.0549,7.0616,7.0483,7.0483,60900.0
2010-04-01 15:30:00,10.57,10.6,10.57,10.58,146400.0,7.0483,7.0683,7.0483,7.0549,146400.0
2010-04-01 15:35:00,10.59,10.59,10.57,10.58,75800.0,7.0616,7.0616,7.0483,7.0549,75800.0
2010-04-01 15:40:00,10.58,10.59,10.57,10.59,204000.0,7.0549,7.0616,7.0483,7.0616,204000.0
2010-04-01 15:45:00,10.59,10.59,10.57,10.57,148200.0,7.0616,7.0616,7.0483,7.0483,148200.0
2010-04-01 15:50:00,10.58,10.6,10.56,10.58,336500.0,7.0549,7.0683,7.0416,7.0549,336500.0
2010-04-01 15:55:00,10.59,10.61,10.58,10.61,393400.0,7.0616,7.075,7.0549,7.075,393400.0
2010-04-05 09:30:00,10.57,10.72,10.42,10.65,386200.0,7.0483,7.1483,6.9483,7.1016,386200.0
2010-04-05 09:35:00,10.66,10.69,10.65,10.65,86800.0,7.1083,7.1283,7.1016,7.1016,86800.0
2010-04-05 09:40:00,10.66,10.68,10.65,10.68,114900.0,7.1083,7.1216,7.1016,7.1216,114900.0
2010-04-05 09:45:00,10.68,10.68,10.67,10.68,51700.0,7.1216,7.1216,7.115,7.1216,51700.0
2010-04-05 09:50:00,10.67,10.68,10.67,10.67,40700.0,7.115,7.1216,7.115,7.115,40700.0
2010-04-05 09:55:00,10.67,10.68,10.64,10.66,119500.0,7.115,7.1216,7.095,7.1083,119500.0
2010-04-05 10:00:00,10.66,10.68,10.65,10.66,87100.0,7.1083,7.1216,7.1016,7.1083,87100.0
2010-04-05 10:05:00,10.65,10.69,10.64,10.68,116600.0,7.1016,7.1283,7.095,7.1216,116600.0
2010-04-05 10:10:00,10.67,10.7,10.67,10.68,122400.0,7.115,7.135,7.115,7.1216,122400.0
2010-04-05 10:15:00,10.69,10.69,10.67,10.68,89800.0,7.1283,7.1283,7.115,7.1216,89800.0
2010-04-05 10:20:00,10.67,10.68,10.67,10.68,31800.0,7.115,7.1216,7.115,7.1216,31800.0
2010-04-05 10:25:00,10.68,10.68,10.65,10.66,85100.0,7.1216,7.1216,7.1016,7.1083,85100.0
2010-04-05 10:30:00,10.65,10.67,10.65,10.66,26700.0,7.1016,7.115,7.1016,7.1083,26700.0
2010-04-05 10:35:00,10.66,10.68,10.66,10.67,89700.0,7.1083,7.1216,7.1083,7.115,89700.0
2010-04-05 10:40:00,10.66,10.68,10.66,10.67,90500.0,7.1083,7.1216,7.1083,7.115,90500.0
2010-04-05 10:45:00,10.67,10.68,10.67,10.68,18400.0,7.115,7.1216,7.115,7.1216,18400.0
2010-04-05 10:50:00,10.67,10.68,10.66,10.66,96800.0,7.115,7.1216,7.1083,7.1083,96800.0
2010-04-05 10:55:00,10.66,10.67,10.66,10.66,31600.0,7.1083,7.115,7.1083,7.1083,31600.0
2010-04-05 11:00:00,10.66,10.66,10.65,10.65,63800.0,7.1083,7.1083,7.1016,7.1016,63800.0
2010-04-05 11:05:00,10.65,10.67,10.65,10.67,44700.0,7.1016,7.115,7.1016,7.115,44700.0
2010-04-05 11:10:00,10.67,10.67,10.66,10.66,15700.0,7.115,7.115,7.1083,7.1083,15700.0
2010-04-05 11:15:00,10.67,10.67,10.66,10.66,23300.0,7.115,7.115,7.1083,7.1083,23300.0
2010-04-05 11:20:00,10.66,10.67,10.66,10.66,15400.0,7.1083,7.115,7.1083,7.1083,15400.0
2010-04-05 11:25:00,10.67,10.67,10.66,10.67,12400.0,7.115,7.115,7.1083,7.115,12400.0
2010-04-05 11:30:00,10.66,10.67,10.66,10.67,9200.0,7.1083,7.115,7.1083,7.115,9200.0
2010-04-05 11:35:00,10.66,10.67,10.66,10.66,13500.0,7.1083,7.115,7.1083,7.1083,13500.0
2010-04-05 11:40:00,10.67,10.67,10.66,10.66,10300.0,7.115,7.115,7.1083,7.1083,10300.0
2010-04-05 11:45:00,10.66,10.67,10.66,10.67,23800.0,7.1083,7.115,7.1083,7.115,23800.0
2010-04-05 11:50:00,10.67,10.68,10.66,10.67,171400.0,7.115,7.1216,7.1083,7.115,171400.0
2010-04-05 11:55:00,10.68,10.69,10.67,10.68,320000.0,7.1216,7.1283,7.115,7.1216,320000.0
2010-04-05 12:00:00,10.69,10.69,10.68,10.68,21400.0,7.1283,7.1283,7.1216,7.1216,21400.0
2010-04-05 12:05:00,10.69,10.69,10.67,10.69,281000.0,7.1283,7.1283,7.115,7.1283,281000.0
2010-04-05 12:10:00,10.69,10.7,10.67,10.69,296700.0,7.1283,7.135,7.115,7.1283,296700.0
2010-04-05 12:15:00,10.69,10.7,10.68,10.7,93700.0,7.1283,7.135,7.1216,7.135,93700.0
2010-04-05 12:20:00,10.7,10.72,10.69,10.71,149700.0,7.135,7.1483,7.1283,7.1416,149700.0
2010-04-05 12:25:00,10.71,10.72,10.7,10.72,74100.0,7.1416,7.1483,7.135,7.1483,74100.0
2010-04-05 12:30:00,10.71,10.73,10.71,10.72,168900.0,7.1416,7.155,7.1416,7.1483,168900.0
2010-04-05 12:35:00,10.72,10.73,10.72,10.72,22000.0,7.1483,7.155,7.1483,7.1483,22000.0
2010-04-05 12:40:00,10.72,10.73,10.72,10.72,7900.0,7.1483,7.155,7.1483,7.1483,7900.0
2010-04-05 12:45:00,10.72,10.72,10.7,10.72,145600.0,7.1483,7.1483,7.135,7.1483,145600.0
2010-04-05 12:50:00,10.72,10.73,10.71,10.73,36600.0,7.1483,7.155,7.1416,7.155,36600.0
2010-04-05 12:55:00,10.72,10.73,10.72,10.73,6400.0,7.1483,7.155,7.1483,7.155,6400.0
2010-04-05 13:00:00,10.73,10.76,10.72,10.75,186200.0,7.155,7.175,7.1483,7.1683,186200.0
2010-04-05 13:05:00,10.75,10.78,10.74,10.75,337200.0,7.1683,7.1883,7.1616,7.1683,337200.0
2010-04-05 13:10:00,10.75,10.75,10.73,10.73,107200.0,7.1683,7.1683,7.155,7.155,107200.0
2010-04-05 13:15:00,10.74,10.74,10.73,10.74,47300.0,7.1616,7.1616,7.155,7.1616,47300.0
2010-04-05 13:20:00,10.74,10.75,10.74,10.75,14900.0,7.1616,7.1683,7.1616,7.1683,14900.0
2010-04-05 13:25:00,10.75,10.75,10.74,10.74,18800.0,7.1683,7.1683,7.1616,7.1616,18800.0
2010-04-05 13:30:00,10.75,10.76,10.74,10.75,68100.0,7.1683,7.175,7.1616,7.1683,68100.0
2010-04-05 13:35:00,10.74,10.75,10.71,10.71,90500.0,7.1616,7.1683,7.1416,7.1416,90500.0
2010-04-05 13:40:00,10.72,10.74,10.71,10.73,107000.0,7.1483,7.1616,7.1416,7.155,107000.0
2010-04-05 13:45:00,10.74,10.74,10.72,10.72,165000.0,7.1616,7.1616,7.1483,7.1483,165000.0
2010-04-05 13:50:00,10.72,10.75,10.72,10.74,92800.0,7.1483,7.1683,7.1483,7.1616,92800.0
2010-04-05 13:55:00,10.74,10.75,10.74,10.74,38100.0,7.1616,7.1683,7.1616,7.1616,38100.0
2010-04-05 14:00:00,10.74,10.74,10.73,10.73,46500.0,7.1616,7.1616,7.155,7.155,46500.0
2010-04-05 14:05:00,10.73,10.74,10.73,10.73,21700.0,7.155,7.1616,7.155,7.155,21700.0
2010-04-05 14:10:00,10.73,10.74,10.73,10.73,56100.0,7.155,7.1616,7.155,7.155,56100.0
2010-04-05 14:15:00,10.73,10.74,10.72,10.74,63700.0,7.155,7.1616,7.1483,7.1616,63700.0
2010-04-05 14:20:00,10.73,10.74,10.73,10.74,16100.0,7.155,7.1616,7.155,7.1616,16100.0
2010-04-05 14:25:00,10.74,10.74,10.73,10.73,16600.0,7.1616,7.1616,7.155,7.155,16600.0
2010-04-05 14:30:00,10.73,10.75,10.73,10.73,63400.0,7.155,7.1683,7.155,7.155,63400.0
2010-04-05 14:35:00,10.73,10.73,10.72,10.73,74100.0,7.155,7.155,7.1483,7.155,74100.0
2010-04-05 14:40:00,10.73,10.74,10.72,10.74,30000.0,7.155,7.1616,7.1483,7.1616,30000.0
2010-04-05 14:45:00,10.73,10.74,10.73,10.73,11800.0,7.155,7.1616,7.155,7.155,11800.0
2010-04-05 14:50:00,10.73,10.74,10.73,10.74,24600.0,7.155,7.1616,7.155,7.1616,24600.0
2010-04-05 14:55:00,10.73,10.73,10.71,10.71,69600.0,7.155,7.155,7.1416,7.1416,69600.0
2010-04-05 15:00:00,10.71,10.72,10.71,10.71,31100.0,7.1416,7.1483,7.1416,7.1416,31100.0
2010-04-05 15:05:00,10.71,10.72,10.69,10.7,128300.0,7.1416,7.1483,7.1283,7.135,128300.0
2010-04-05 15:10:00,10.7,10.71,10.7,10.7,63200.0,7.135,7.1416,7.135,7.135,63200.0
2010-04-05 15:15:00,10.71,10.72,10.7,10.72,38300.0,7.1416,7.1483,7.135,7.1483,38300.0
2010-04-05 15:20:00,10.72,10.74,10.71,10.73,141100.0,7.1483,7.1616,7.1416,7.155,141100.0
2010-04-05 15:25:00,10.72,10.74,10.72,10.72,73200.0,7.1483,7.1616,7.1483,7.1483,73200.0
2010-04-05 15:30:00,10.73,10.73,10.71,10.72,67700.0,7.155,7.155,7.1416,7.1483,67700.0
2010-04-05 15:35:00,10.72,10.72,10.7,10.7,59600.0,7.1483,7.1483,7.135,7.135,59600.0
2010-04-05 15:40:00,10.7,10.71,10.7,10.7,66800.0,7.135,7.1416,7.135,7.135,66800.0
2010-04-05 15:45:00,10.7,10.73,10.7,10.71,284000.0,7.135,7.155,7.135,7.1416,284000.0
2010-04-05 15:50:00,10.71,10.72,10.7,10.71,153900.0,7.1416,7.1483,7.135,7.1416,153900.0
2010-04-05 15:55:00,10.7,10.73,10.7,10.72,298700.0,7.135,7.155,7.135,7.1483,298700.0
2010-04-06 09:30:00,10.74,10.78,10.71,10.72,606500.0,7.1616,7.1883,7.1416,7.1483,606500.0
2010-04-06 09:35:00,10.72,10.75,10.71,10.75,151200.0,7.1483,7.1683,7.1416,7.1683,151200.0
2010-04-06 09:40:00,10.74,10.78,10.72,10.73,468400.0,7.1616,7.1883,7.1483,7.155,468400.0
2010-04-06 09:45:00,10.73,10.74,10.72,10.74,147300.0,7.155,7.1616,7.1483,7.1616,147300.0
2010-04-06 09:50:00,10.74,10.74,10.71,10.71,151800.0,7.1616,7.1616,7.1416,7.1416,151800.0
2010-04-06 09:55:00,10.72,10.73,10.72,10.73,78200.0,7.1483,7.155,7.1483,7.155,78200.0
2010-04-06 10:00:00,10.73,10.75,10.72,10.75,92500.0,7.155,7.1683,7.1483,7.1683,92500.0
2010-04-06 10:05:00,10.75,10.76,10.74,10.76,145700.0,7.1683,7.175,7.1616,7.175,145700.0
2010-04-06 10:10:00,10.76,10.77,10.75,10.77,152000.0,7.175,7.1816,7.1683,7.1816,152000.0
2010-04-06 10:15:00,10.77,10.78,10.75,10.78,283900.0,7.1816,7.1883,7.1683,7.1883,283900.0
2010-04-06 10:20:00,10.78,10.79,10.77,10.79,147000.0,7.1883,7.195,7.1816,7.195,147000.0
2010-04-06 10:25:00,10.78,10.8,10.78,10.8,142900.0,7.1883,7.2016,7.1883,7.2016,142900.0
2010-04-06 10:30:00,10.8,10.81,10.79,10.8,117200.0,7.2016,7.2083,7.195,7.2016,117200.0
2010-04-06 10:35:00,10.8,10.8,10.77,10.77,178400.0,7.2016,7.2016,7.1816,7.1816,178400.0
2010-04-06 10:40:00,10.77,10.78,10.76,10.77,91300.0,7.1816,7.1883,7.175,7.1816,91300.0
2010-04-06 10:45:00,10.76,10.77,10.76,10.77,37800.0,7.175,7.1816,7.175,7.1816,37800.0
2010-04-06 10:50:00,10.77,10.77,10.76,10.77,102100.0,7.1816,7.1816,7.175,7.1816,102100.0
2010-04-06 10:55:00,10.76,10.78,10.76,10.78,102200.0,7.175,7.1883,7.175,7.1883,102200.0
2010-04-06 11:00:00,10.78,10.79,10.77,10.78,115400.0,7.1883,7.195,7.1816,7.1883,115400.0
2010-04-06 11:05:00,10.78,10.79,10.78,10.78,22100.0,7.1883,7.195,7.1883,7.1883,22100.0
2010-04-06 11:10:00,10.79,10.81,10.78,10.8,266100.0,7.195,7.2083,7.1883,7.2016,266100.0
2010-04-06 11:15:00,10.8,10.81,10.79,10.81,278700.0,7.2016,7.2083,7.195,7.2083,278700.0
2010-04-06 11:20:00,10.81,10.81,10.79,10.79,408800.0,7.2083,7.2083,7.195,7.195,408800.0
2010-04-06 11:25:00,10.8,10.81,10.79,10.8,175600.0,7.2016,7.2083,7.195,7.2016,175600.0
2010-04-06 11:30:00,10.8,10.8,10.79,10.79,90200.0,7.2016,7.2016,7.195,7.195,90200.0
2010-04-06 11:35:00,10.79,10.8,10.78,10.79,148300.0,7.195,7.2016,7.1883,7.195,148300.0
2010-04-06 11:40:00,10.79,10.79,10.78,10.79,12300.0,7.195,7.195,7.1883,7.195,12300.0
2010-04-06 11:45:00,10.79,10.8,10.78,10.8,47800.0,7.195,7.2016,7.1883,7.2016,47800.0
2010-04-06 11:50:00,10.8,10.8,10.79,10.8,23300.0,7.2016,7.2016,7.195,7.2016,23300.0
2010-04-06 11:55:00,10.8,10.8,10.78,10.79,56200.0,7.2016,7.2016,7.1883,7.195,56200.0
2010-04-06 12:00:00,10.79,10.8,10.78,10.79,175800.0,7.195,7.2016,7.1883,7.195,175800.0
2010-04-06 12:05:00,10.79,10.8,10.78,10.8,95900.0,7.195,7.2016,7.1883,7.2016,95900.0
2010-04-06 12:10:00,10.8,10.8,10.79,10.8,41700.0,7.2016,7.2016,7.195,7.2016,41700.0
2010-04-06 12:15:00,10.8,10.8,10.79,10.79,12000.0,7.2016,7.2016,7.195,7.195,12000.0
2010-04-06 12:20:00,10.8,10.8,10.79,10.8,21500.0,7.2016,7.2016,7.195,7.2016,21500.0
2010-04-06 12:25:00,10.8,10.81,10.79,10.79,437400.0,7.2016,7.2083,7.195,7.195,437400.0
2010-04-06 12:30:00,10.8,10.8,10.78,10.78,75000.0,7.2016,7.2016,7.1883,7.1883,75000.0
2010-04-06 12:35:00,10.79,10.79,10.77,10.78,38900.0,7.195,7.195,7.1816,7.1883,38900.0
2010-04-06 12:40:00,10.78,10.78,10.77,10.77,29900.0,7.1883,7.1883,7.1816,7.1816,29900.0
2010-04-06 12:45:00,10.78,10.79,10.77,10.78,90400.0,7.1883,7.195,7.1816,7.1883,90400.0
2010-04-06 12:50:00,10.79,10.79,10.78,10.78,27900.0,7.195,7.195,7.1883,7.1883,27900.0
2010-04-06 12:55:00,10.79,10.79,10.78,10.79,48100.0,7.195,7.195,7.1883,7.195,48100.0
2010-04-06 13:00:00,10.79,10.79,10.78,10.79,20800.0,7.195,7.195,7.1883,7.195,20800.0
2010-04-06 13:05:00,10.79,10.79,10.78,10.79,19400.0,7.195,7.195,7.1883,7.195,19400.0
2010-04-06 13:10:00,10.78,10.79,10.78,10.79,12700.0,7.1883,7.195,7.1883,7.195,12700.0
2010-04-06 13:15:00,10.79,10.79,10.78,10.79,16300.0,7.195,7.195,7.1883,7.195,16300.0
2010-04-06 13:20:00,10.79,10.79,10.78,10.79,21500.0,7.195,7.195,7.1883,7.195,21500.0
2010-04-06 13:25:00,10.79,10.79,10.78,10.79,17500.0,7.195,7.195,7.1883,7.195,17500.0
2010-04-06 13:30:00,10.79,10.79,10.77,10.77,116900.0,7.195,7.195,7.1816,7.1816,116900.0
2010-04-06 13:35:00,10.77,10.78,10.77,10.77,29300.0,7.1816,7.1883,7.1816,7.1816,29300.0
2010-04-06 13:40:00,10.77,10.79,10.77,10.79,68900.0,7.1816,7.195,7.1816,7.195,68900.0
2010-04-06 13:45:00,10.79,10.79,10.78,10.79,15200.0,7.195,7.195,7.1883,7.195,15200.0
2010-04-06 13:50:00,10.79,10.79,10.78,10.79,22200.0,7.195,7.195,7.1883,7.195,22200.0
2010-04-06 13:55:00,10.79,10.79,10.78,10.79,22400.0,7.195,7.195,7.1883,7.195,22400.0
2010-04-06 14:00:00,10.79,10.8,10.78,10.8,136300.0,7.195,7.2016,7.1883,7.2016,136300.0
2010-04-06 14:05:00,10.8,10.82,10.79,10.8,195100.0,7.2016,7.215,7.195,7.2016,195100.0
2010-04-06 14:10:00,10.79,10.82,10.79,10.82,178200.0,7.195,7.215,7.195,7.215,178200.0
2010-04-06 14:15:00,10.82,10.82,10.81,10.81,25700.0,7.215,7.215,7.2083,7.2083,25700.0
2010-04-06 14:20:00,10.82,10.82,10.81,10.82,23800.0,7.215,7.215,7.2083,7.215,23800.0
2010-04-06 14:25:00,10.81,10.82,10.8,10.81,272000.0,7.2083,7.215,7.2016,7.2083,272000.0
2010-04-06 14:30:00,10.81,10.84,10.81,10.83,215000.0,7.2083,7.2283,7.2083,7.2217,215000.0
2010-04-06 14:35:00,10.84,10.84,10.82,10.82,143200.0,7.2283,7.2283,7.215,7.215,143200.0
2010-04-06 14:40:00,10.83,10.83,10.82,10.83,15000.0,7.2217,7.2217,7.215,7.2217,15000.0
2010-04-06 14:45:00,10.83,10.83,10.82,10.83,112100.0,7.2217,7.2217,7.215,7.2217,112100.0
2010-04-06 14:50:00,10.82,10.83,10.81,10.82,188300.0,7.215,7.2217,7.2083,7.215,188300.0
2010-04-06 14:55:00,10.83,10.83,10.82,10.83,24900.0,7.2217,7.2217,7.215,7.2217,24900.0
2010-04-06 15:00:00,10.83,10.84,10.82,10.82,203600.0,7.2217,7.2283,7.215,7.215,203600.0
2010-04-06 15:05:00,10.83,10.83,10.81,10.83,166400.0,7.2217,7.2217,7.2083,7.2217,166400.0
2010-04-06 15:10:00,10.82,10.83,10.82,10.82,43900.0,7.215,7.2217,7.215,7.215,43900.0
2010-04-06 15:15:00,10.82,10.83,10.82,10.83,26800.0,7.215,7.2217,7.215,7.2217,26800.0
2010-04-06 15:20:00,10.83,10.83,10.8,10.8,192000.0,7.2217,7.2217,7.2016,7.2016,192000.0
2010-04-06 15:25:00,10.81,10.81,10.78,10.8,292600.0,7.2083,7.2083,7.1883,7.2016,292600.0
2010-04-06 15:30:00,10.8,10.81,10.79,10.81,1107700.0,7.2016,7.2083,7.195,7.2083,1107700.0
2010-04-06 15:35:00,10.81,10.83,10.81,10.81,466700.0,7.2083,7.2217,7.2083,7.2083,466700.0
2010-04-06 15:40:00,10.82,10.83,10.81,10.82,185600.0,7.215,7.2217,7.2083,7.215,185600.0
2010-04-06 15:45:00,10.83,10.83,10.82,10.83,111300.0,7.2217,7.2217,7.215,7.2217,111300.0
2010-04-06 15:50:00,10.83,10.83,10.82,10.83,194900.0,7.2217,7.2217,7.215,7.2217,194900.0
2010-04-06 15:55:00,10.83,10.84,10.82,10.84,435800.0,7.2217,7.2283,7.215,7.2283,435800.0
2010-04-07 09:30:00,10.87,10.87,10.81,10.83,216400.0,7.2483,7.2483,7.2083,7.2217,216400.0
2010-04-07 09:35:00,10.83,10.88,10.82,10.88,392700.0,7.2217,7.255,7.215,7.255,392700.0
2010-04-07 09:40:00,10.88,10.92,10.87,10.88,506100.0,7.255,7.2817,7.2483,7.255,506100.0
2010-04-07 09:45:00,10.89,10.92,10.89,10.91,213000.0,7.2617,7.2817,7.2617,7.275,213000.0
2010-04-07 09:50:00,10.91,10.91,10.89,10.89,289300.0,7.275,7.275,7.2617,7.2617,289300.0
2010-04-07 09:55:00,10.89,10.91,10.88,10.88,148500.0,7.2617,7.275,7.255,7.255,148500.0
2010-04-07 10:00:00,10.89,10.89,10.87,10.89,152000.0,7.2617,7.2617,7.2483,7.2617,152000.0
2010-04-07 10:05:00,10.89,10.94,10.88,10.93,286200.0,7.2617,7.295,7.255,7.2883,286200.0
2010-04-07 10:10:00,10.94,10.98,10.92,10.97,534000.0,7.295,7.3217,7.2817,7.315,534000.0
2010-04-07 10:15:00,10.97,10.98,10.94,10.96,298800.0,7.315,7.3217,7.295,7.3083,298800.0
2010-04-07 10:20:00,10.96,10.96,10.94,10.95,135200.0,7.3083,7.3083,7.295,7.3017,135200.0
2010-04-07 10:25:00,10.94,10.96,10.94,10.95,139200.0,7.295,7.3083,7.295,7.3017,139200.0
2010-04-07 10:30:00,10.96,10.96,10.94,10.94,92300.0,7.3083,7.3083,7.295,7.295,92300.0
2010-04-07 10:35:00,10.94,10.95,10.92,10.94,306700.0,7.295,7.3017,7.2817,7.295,306700.0
2010-04-07 10:40:00,10.94,10.94,10.89,10.9,143400.0,7.295,7.295,7.2617,7.2683,143400.0
2010-04-07 10:45:00,10.9,10.91,10.89,10.91,135800.0,7.2683,7.275,7.2617,7.275,135800.0
2010-04-07 10:50:00,10.91,10.92,10.9,10.92,75300.0,7.275,7.2817,7.2683,7.2817,75300.0
2010-04-07 10:55:00,10.91,10.91,10.9,10.91,155500.0,7.275,7.275,7.2683,7.275,155500.0
2010-04-07 11:00:00,10.9,10.91,10.88,10.9,140200.0,7.2683,7.275,7.255,7.2683,140200.0
2010-04-07 11:05:00,10.9,10.91,10.9,10.9,13800.0,7.2683,7.275,7.2683,7.2683,13800.0
2010-04-07 11:10:00,10.9,10.92,10.9,10.92,61100.0,7.2683,7.2817,7.2683,7.2817,61100.0
2010-04-07 11:15:00,10.92,10.94,10.9,10.92,290400.0,7.2817,7.295,7.2683,7.2817,290400.0
2010-04-07 11:20:00,10.91,10.92,10.91,10.91,97100.0,7.275,7.2817,7.275,7.275,97100.0
2010-04-07 11:25:00,10.91,10.93,10.9,10.93,241600.0,7.275,7.2883,7.2683,7.2883,241600.0
2010-04-07 11:30:00,10.93,10.93,10.91,10.91,83600.0,7.2883,7.2883,7.275,7.275,83600.0
2010-04-07 11:35:00,10.91,10.91,10.88,10.89,65300.0,7.275,7.275,7.255,7.2617,65300.0
2010-04-07 11:40:00,10.89,10.91,10.88,10.9,99000.0,7.2617,7.275,7.255,7.2683,99000.0
2010-04-07 11:45:00,10.91,10.91,10.9,10.9,44400.0,7.275,7.275,7.2683,7.2683,44400.0
2010-04-07 11:50:00,10.91,10.92,10.9,10.91,73400.0,7.275,7.2817,7.2683,7.275,73400.0
2010-04-07 11:55:00,10.92,10.92,10.91,10.91,15900.0,7.2817,7.2817,7.275,7.275,15900.0
2010-04-07 12:00:00,10.91,10.94,10.91,10.92,279100.0,7.275,7.295,7.275,7.2817,279100.0
2010-04-07 12:05:00,10.93,10.93,10.92,10.93,26100.0,7.2883,7.2883,7.2817,7.2883,26100.0
2010-04-07 12:10:00,10.92,10.93,10.92,10.92,17700.0,7.2817,7.2883,7.2817,7.2817,17700.0
2010-04-07 12:15:00,10.92,10.93,10.92,10.93,27600.0,7.2817,7.2883,7.2817,7.2883,27600.0
2010-04-07 12:20:00,10.93,10.93,10.92,10.92,14600.0,7.2883,7.2883,7.2817,7.2817,14600.0
2010-04-07 12:25:00,10.93,10.93,10.9,10.9,204300.0,7.2883,7.2883,7.2683,7.2683,204300.0
2010-04-07 12:30:00,10.91,10.91,10.89,10.91,82000.0,7.275,7.275,7.2617,7.275,82000.0
2010-04-07 12:35:00,10.9,10.91,10.89,10.91,70200.0,7.2683,7.275,7.2617,7.275,70200.0
2010-04-07 12:40:00,10.91,10.92,10.9,10.9,43400.0,7.275,7.2817,7.2683,7.2683,43400.0
2010-04-07 12:45:00,10.91,10.92,10.9,10.92,36500.0,7.275,7.2817,7.2683,7.2817,36500.0
2010-04-07 12:50:00,10.91,10.91,10.9,10.91,43900.0,7.275,7.275,7.2683,7.275,43900.0
2010-04-07 12:55:00,10.91,10.92,10.9,10.91,66500.0,7.275,7.2817,7.2683,7.275,66500.0
2010-04-07 13:00:00,10.92,10.93,10.91,10.93,70200.0,7.2817,7.2883,7.275,7.2883,70200.0
2010-04-07 13:05:00,10.93,10.93,10.92,10.93,30400.0,7.2883,7.2883,7.2817,7.2883,30400.0
2010-04-07 13:10:00,10.92,10.93,10.92,10.93,66200.0,7.2817,7.2883,7.2817,7.2883,66200.0
2010-04-07 13:15:00,10.93,10.95,10.92,10.95,83500.0,7.2883,7.3017,7.2817,7.3017,83500.0
2010-04-07 13:20:00,10.95,10.95,10.94,10.95,47000.0,7.3017,7.3017,7.295,7.3017,47000.0
2010-04-07 13:25:00,10.95,10.97,10.94,10.97,108600.0,7.3017,7.315,7.295,7.315,108600.0
2010-04-07 13:30:00,10.97,10.97,10.96,10.96,55000.0,7.315,7.315,7.3083,7.3083,55000.0
2010-04-07 13:35:00,10.97,10.97,10.95,10.96,236000.0,7.315,7.315,7.3017,7.3083,236000.0
2010-04-07 13:40:00,10.95,10.97,10.95,10.95,120700.0,7.3017,7.315,7.3017,7.3017,120700.0
2010-04-07 13:45:00,10.95,10.96,10.93,10.95,125100.0,7.3017,7.3083,7.2883,7.3017,125100.0
2010-04-07 13:50:00,10.95,10.96,10.93,10.94,124500.0,7.3017,7.3083,7.2883,7.295,124500.0
2010-04-07 13:55:00,10.94,10.96,10.94,10.94,77600.0,7.295,7.3083,7.295,7.295,77600.0
2010-04-07 14:00:00,10.95,10.95,10.93,10.93,51000.0,7.3017,7.3017,7.2883,7.2883,51000.0
2010-04-07 14:05:00,10.93,10.95,10.93,10.95,157100.0,7.2883,7.3017,7.2883,7.3017,157100.0
2010-04-07 14:10:00,10.95,10.95,10.94,10.95,25300.0,7.3017,7.3017,7.295,7.3017,25300.0
2010-04-07 14:15:00,10.95,10.95,10.92,10.93,118100.0,7.3017,7.3017,7.2817,7.2883,118100.0
2010-04-07 14:20:00,10.94,10.94,10.92,10.93,79500.0,7.295,7.295,7.2817,7.2883,79500.0
2010-04-07 14:25:00,10.92,10.93,10.91,10.91,41600.0,7.2817,7.2883,7.275,7.275,41600.0
2010-04-07 14:30:00,10.92,10.92,10.89,10.92,202100.0,7.2817,7.2817,7.2617,7.2817,202100.0
2010-04-07 14:35:00,10.92,10.93,10.91,10.93,47900.0,7.2817,7.2883,7.275,7.2883,47900.0
2010-04-07 14:40:00,10.93,10.93,10.89,10.92,239600.0,7.2883,7.2883,7.2617,7.2817,239600.0
2010-04-07 14:45:00,10.92,10.93,10.91,10.91,118200.0,7.2817,7.2883,7.275,7.275,118200.0
2010-04-07 14:50:00,10.91,10.92,10.9,10.92,120300.0,7.275,7.2817,7.2683,7.2817,120300.0
2010-04-07 14:55:00,10.92,10.92,10.89,10.9,142900.0,7.2817,7.2817,7.2617,7.2683,142900.0
2010-04-07 15:00:00,10.89,10.9,10.83,10.84,579800.0,7.2617,7.2683,7.2217,7.2283,579800.0
2010-04-07 15:05:00,10.84,10.85,10.82,10.84,390000.0,7.2283,7.235,7.215,7.2283,390000.0
2010-04-07 15:10:00,10.84,10.84,10.81,10.84,166700.0,7.2283,7.2283,7.2083,7.2283,166700.0
2010-04-07 15:15:00,10.84,10.85,10.81,10.85,198500.0,7.2283,7.235,7.2083,7.235,198500.0
2010-04-07 15:20:00,10.85,10.85,10.83,10.85,159300.0,7.235,7.235,7.2217,7.235,159300.0
2010-04-07 15:25:00,10.85,10.85,10.84,10.84,30300.0,7.235,7.235,7.2283,7.2283,30300.0
2010-04-07 15:30:00,10.85,10.85,10.82,10.82,107500.0,7.235,7.235,7.215,7.215,107500.0
2010-04-07 15:35:00,10.82,10.84,10.82,10.84,98900.0,7.215,7.2283,7.215,7.2283,98900.0
2010-04-07 15:40:00,10.83,10.85,10.83,10.85,67600.0,7.2217,7.235,7.2217,7.235,67600.0
2010-04-07 15:45:00,10.85,10.85,10.84,10.85,102600.0,7.235,7.235,7.2283,7.235,102600.0
2010-04-07 15:50:00,10.85,10.86,10.84,10.85,149300.0,7.235,7.2417,7.2283,7.235,149300.0
2010-04-07 15:55:00,10.86,10.86,10.85,10.85,325200.0,7.2417,7.2417,7.235,7.235,325200.0
2010-04-08 09:30:00,10.77,10.77,10.64,10.66,639700.0,7.1816,7.1816,7.095,7.1083,639700.0
2010-04-08 09:35:00,10.66,10.69,10.65,10.67,363800.0,7.1083,7.1283,7.1016,7.115,363800.0
2010-04-08 09:40:00,10.67,10.67,10.64,10.66,148900.0,7.115,7.115,7.095,7.1083,148900.0
2010-04-08 09:45:00,10.66,10.66,10.64,10.65,316400.0,7.1083,7.1083,7.095,7.1016,316400.0
2010-04-08 09:50:00,10.65,10.66,10.64,10.65,227900.0,7.1016,7.1083,7.095,7.1016,227900.0
2010-04-08 09:55:00,10.65,10.66,10.64,10.65,305100.0,7.1016,7.1083,7.095,7.1016,305100.0
2010-04-08 10:00:00,10.65,10.66,10.61,10.61,291900.0,7.1016,7.1083,7.075,7.075,291900.0
2010-04-08 10:05:00,10.61,10.64,10.6,10.61,375000.0,7.075,7.095,7.0683,7.075,375000.0
2010-04-08 10:10:00,10.61,10.65,10.61,10.65,202100.0,7.075,7.1016,7.075,7.1016,202100.0
2010-04-08 10:15:00,10.65,10.65,10.64,10.65,62900.0,7.1016,7.1016,7.095,7.1016,62900.0
2010-04-08 10:20:00,10.65,10.65,10.59,10.61,378200.0,7.1016,7.1016,7.0616,7.075,378200.0
2010-04-08 10:25:00,10.61,10.63,10.61,10.63,154900.0,7.075,7.0883,7.075,7.0883,154900.0
2010-04-08 10:30:00,10.63,10.65,10.62,10.64,251200.0,7.0883,7.1016,7.0816,7.095,251200.0
2010-04-08 10:35:00,10.63,10.64,10.63,10.63,44200.0,7.0883,7.095,7.0883,7.0883,44200.0
2010-04-08 10:40:00,10.64,10.64,10.63,10.64,41300.0,7.095,7.095,7.0883,7.095,41300.0
2010-04-08 10:45:00,10.63,10.64,10.63,10.64,27200.0,7.0883,7.095,7.0883,7.095,27200.0
2010-04-08 10:50:00,10.63,10.65,10.63,10.65,59900.0,7.0883,7.1016,7.0883,7.1016,59900.0
2010-04-08 10:55:00,10.64,10.66,10.64,10.64,193400.0,7.095,7.1083,7.095,7.095,193400.0
2010-04-08 11:00:00,10.64,10.64,10.63,10.64,21100.0,7.095,7.095,7.0883,7.095,21100.0
2010-04-08 11:05:00,10.63,10.64,10.62,10.63,66400.0,7.0883,7.095,7.0816,7.0883,66400.0
2010-04-08 11:10:00,10.62,10.63,10.62,10.63,26400.0,7.0816,7.0883,7.0816,7.0883,26400.0
2010-04-08 11:15:00,10.63,10.63,10.62,10.62,19500.0,7.0883,7.0883,7.0816,7.0816,19500.0
2010-04-08 11:20:00,10.63,10.63,10.62,10.62,52900.0,7.0883,7.0883,7.0816,7.0816,52900.0
2010-04-08 11:25:00,10.62,10.63,10.62,10.62,28500.0,7.0816,7.0883,7.0816,7.0816,28500.0
2010-04-08 11:30:00,10.62,10.63,10.62,10.63,54900.0,7.0816,7.0883,7.0816,7.0883,54900.0
2010-04-08 11:35:00,10.62,10.63,10.62,10.63,39800.0,7.0816,7.0883,7.0816,7.0883,39800.0
2010-04-08 11:40:00,10.63,10.63,10.62,10.62,21600.0,7.0883,7.0883,7.0816,7.0816,21600.0
2010-04-08 11:45:00,10.63,10.64,10.62,10.64,128200.0,7.0883,7.095,7.0816,7.095,128200.0
2010-04-08 11:50:00,10.64,10.65,10.63,10.64,129500.0,7.095,7.1016,7.0883,7.095,129500.0
2010-04-08 11:55:00,10.63,10.65,10.63,10.64,103000.0,7.0883,7.1016,7.0883,7.095,103000.0
2010-04-08 12:00:00,10.64,10.65,10.63,10.64,95800.0,7.095,7.1016,7.0883,7.095,95800.0
2010-04-08 12:05:00,10.63,10.64,10.63,10.63,101400.0,7.0883,7.095,7.0883,7.0883,101400.0
2010-04-08 12:10:00,10.63,10.64,10.63,10.63,10000.0,7.0883,7.095,7.0883,7.0883,10000.0
2010-04-08 12:15:00,10.63,10.64,10.62,10.62,118700.0,7.0883,7.095,7.0816,7.0816,118700.0
2010-04-08 12:20:00,10.62,10.64,10.62,10.64,340400.0,7.0816,7.095,7.0816,7.095,340400.0
2010-04-08 12:25:00,10.64,10.65,10.63,10.63,237700.0,7.095,7.1016,7.0883,7.0883,237700.0
2010-04-08 12:30:00,10.64,10.64,10.62,10.64,161100.0,7.095,7.095,7.0816,7.095,161100.0
2010-04-08 12:35:00,10.63,10.64,10.63,10.64,10200.0,7.0883,7.095,7.0883,7.095,10200.0
2010-04-08 12:40:00,10.63,10.64,10.62,10.62,44500.0,7.0883,7.095,7.0816,7.0816,44500.0
2010-04-08 12:45:00,10.62,10.63,10.62,10.62,77100.0,7.0816,7.0883,7.0816,7.0816,77100.0
2010-04-08 12:50:00,10.63,10.63,10.62,10.62,10000.0,7.0883,7.0883,7.0816,7.0816,10000.0
2010-04-08 12:55:00,10.63,10.63,10.62,10.63,79600.0,7.0883,7.0883,7.0816,7.0883,79600.0
2010-04-08 13:00:00,10.63,10.65,10.63,10.63,277400.0,7.0883,7.1016,7.0883,7.0883,277400.0
2010-04-08 13:05:00,10.63,10.64,10.63,10.63,24900.0,7.0883,7.095,7.0883,7.0883,24900.0
2010-04-08 13:10:00,10.64,10.64,10.63,10.64,46300.0,7.095,7.095,7.0883,7.095,46300.0
2010-04-08 13:15:00,10.63,10.64,10.63,10.63,9000.0,7.0883,7.095,7.0883,7.0883,9000.0
2010-04-08 13:20:00,10.63,10.64,10.63,10.63,51100.0,7.0883,7.095,7.0883,7.0883,51100.0
2010-04-08 13:25:00,10.63,10.64,10.62,10.62,62200.0,7.0883,7.095,7.0816,7.0816,62200.0
2010-04-08 13:30:00,10.63,10.64,10.62,10.64,173800.0,7.0883,7.095,7.0816,7.095,173800.0
2010-04-08 13:35:00,10.63,10.64,10.62,10.63,103800.0,7.0883,7.095,7.0816,7.0883,103800.0
2010-04-08 13:40:00,10.63,10.63,10.62,10.62,50900.0,7.0883,7.0883,7.0816,7.0816,50900.0
2010-04-08 13:45:00,10.63,10.63,10.62,10.62,21400.0,7.0883,7.0883,7.0816,7.0816,21400.0
2010-04-08 13:50:00,10.62,10.63,10.61,10.61,273400.0,7.0816,7.0883,7.075,7.075,273400.0
2010-04-08 13:55:00,10.61,10.62,10.61,10.61,31400.0,7.075,7.0816,7.075,7.075,31400.0
2010-04-08 14:00:00,10.61,10.62,10.61,10.61,26500.0,7.075,7.0816,7.075,7.075,26500.0
2010-04-08 14:05:00,10.61,10.62,10.6,10.61,77300.0,7.075,7.0816,7.0683,7.075,77300.0
2010-04-08 14:10:00,10.6,10.61,10.6,10.61,13200.0,7.0683,7.075,7.0683,7.075,13200.0
2010-04-08 14:15:00,10.6,10.61,10.6,10.6,40100.0,7.0683,7.075,7.0683,7.0683,40100.0
2010-04-08 14:20:00,10.6,10.61,10.58,10.59,213000.0,7.0683,7.075,7.0549,7.0616,213000.0
2010-04-08 14:25:00,10.59,10.63,10.58,10.63,604300.0,7.0616,7.0883,7.0549,7.0883,604300.0
2010-04-08 14:30:00,10.63,10.63,10.61,10.61,569700.0,7.0883,7.0883,7.075,7.075,569700.0
2010-04-08 14:35:00,10.61,10.62,10.61,10.61,52300.0,7.075,7.0816,7.075,7.075,52300.0
2010-04-08 14:40:00,10.62,10.62,10.61,10.62,42000.0,7.0816,7.0816,7.075,7.0816,42000.0
2010-04-08 14:45:00,10.62,10.63,10.61,10.63,151100.0,7.0816,7.0883,7.075,7.0883,151100.0
2010-04-08 14:50:00,10.63,10.63,10.61,10.63,201200.0,7.0883,7.0883,7.075,7.0883,201200.0
2010-04-08 14:55:00,10.62,10.63,10.62,10.63,240300.0,7.0816,7.0883,7.0816,7.0883,240300.0
2010-04-08 15:00:00,10.63,10.63,10.62,10.63,22700.0,7.0883,7.0883,7.0816,7.0883,22700.0
2010-04-08 15:05:00,10.62,10.63,10.62,10.62,61900.0,7.0816,7.0883,7.0816,7.0816,61900.0
2010-04-08 15:10:00,10.62,10.63,10.61,10.62,93500.0,7.0816,7.0883,7.075,7.0816,93500.0
2010-04-08 15:15:00,10.62,10.62,10.61,10.61,50500.0,7.0816,7.0816,7.075,7.075,50500.0
2010-04-08 15:20:00,10.62,10.62,10.61,10.61,161200.0,7.0816,7.0816,7.075,7.075,161200.0
2010-04-08 15:25:00,10.61,10.62,10.61,10.62,44600.0,7.075,7.0816,7.075,7.0816,44600.0
2010-04-08 15:30:00,10.62,10.62,10.61,10.62,53700.0,7.0816,7.0816,7.075,7.0816,53700.0
2010-04-08 15:35:00,10.61,10.62,10.6,10.6,210100.0,7.075,7.0816,7.0683,7.0683,210100.0
2010-04-08 15:40:00,10.61,10.62,10.6,10.62,224700.0,7.075,7.0816,7.0683,7.0816,224700.0
2010-04-08 15:45:00,10.62,10.64,10.61,10.62,397300.0,7.0816,7.095,7.075,7.0816,397300.0
2010-04-08 15:50:00,10.63,10.64,10.61,10.64,661400.0,7.0883,7.095,7.075,7.095,661400.0
2010-04-08 15:55:00,10.64,10.65,10.63,10.64,724200.0,7.095,7.1016,7.0883,7.095,724200.0
2010-04-09 09:30:00,10.71,10.75,10.68,10.68,341000.0,7.1416,7.1683,7.1216,7.1216,341000.0
2010-04-09 09:35:00,10.69,10.69,10.65,10.66,305200.0,7.1283,7.1283,7.1016,7.1083,305200.0
2010-04-09 09:40:00,10.66,10.66,10.51,10.53,1202100.0,7.1083,7.1083,7.0083,7.0216,1202100.0
2010-04-09 09:45:00,10.53,10.58,10.52,10.56,418800.0,7.0216,7.0549,7.0149,7.0416,418800.0
2010-04-09 09:50:00,10.56,10.57,10.55,10.56,243700.0,7.0416,7.0483,7.0349,7.0416,243700.0
2010-04-09 09:55:00,10.56,10.62,10.56,10.61,241300.0,7.0416,7.0816,7.0416,7.075,241300.0
2010-04-09 10:00:00,10.61,10.66,10.61,10.65,905500.0,7.075,7.1083,7.075,7.1016,905500.0
2010-04-09 10:05:00,10.65,10.66,10.64,10.65,358100.0,7.1016,7.1083,7.095,7.1016,358100.0
2010-04-09 10:10:00,10.65,10.66,10.61,10.62,192400.0,7.1016,7.1083,7.075,7.0816,192400.0
2010-04-09 10:15:00,10.62,10.62,10.59,10.59,139800.0,7.0816,7.0816,7.0616,7.0616,139800.0
2010-04-09 10:20:00,10.59,10.6,10.57,10.58,581500.0,7.0616,7.0683,7.0483,7.0549,581500.0
2010-04-09 10:25:00,10.59,10.59,10.58,10.59,88100.0,7.0616,7.0616,7.0549,7.0616,88100.0
2010-04-09 10:30:00,10.58,10.59,10.57,10.58,252700.0,7.0549,7.0616,7.0483,7.0549,252700.0
2010-04-09 10:35:00,10.58,10.58,10.54,10.57,563900.0,7.0549,7.0549,7.0283,7.0483,563900.0
2010-04-09 10:40:00,10.57,10.6,10.57,10.57,483100.0,7.0483,7.0683,7.0483,7.0483,483100.0
2010-04-09 10:45:00,10.57,10.58,10.57,10.57,26800.0,7.0483,7.0549,7.0483,7.0483,26800.0
2010-04-09 10:50:00,10.57,10.58,10.57,10.57,191200.0,7.0483,7.0549,7.0483,7.0483,191200.0
2010-04-09 10:55:00,10.57,10.58,10.56,10.56,147300.0,7.0483,7.0549,7.0416,7.0416,147300.0
2010-04-09 11:00:00,10.56,10.59,10.56,10.58,201700.0,7.0416,7.0616,7.0416,7.0549,201700.0
2010-04-09 11:05:00,10.58,10.58,10.56,10.58,164500.0,7.0549,7.0549,7.0416,7.0549,164500.0
2010-04-09 11:10:00,10.58,10.59,10.57,10.58,48400.0,7.0549,7.0616,7.0483,7.0549,48400.0
2010-04-09 11:15:00,10.59,10.59,10.58,10.59,9300.0,7.0616,7.0616,7.0549,7.0616,9300.0
2010-04-09 11:20:00,10.59,10.61,10.58,10.6,166600.0,7.0616,7.075,7.0549,7.0683,166600.0
2010-04-09 11:25:00,10.61,10.64,10.6,10.62,290600.0,7.075,7.095,7.0683,7.0816,290600.0
2010-04-09 11:30:00,10.63,10.64,10.6,10.6,159000.0,7.0883,7.095,7.0683,7.0683,159000.0
2010-04-09 11:35:00,10.6,10.61,10.59,10.6,74600.0,7.0683,7.075,7.0616,7.0683,74600.0
2010-04-09 11:40:00,10.61,10.62,10.6,10.61,95300.0,7.075,7.0816,7.0683,7.075,95300.0
2010-04-09 11:45:00,10.62,10.62,10.61,10.62,36800.0,7.0816,7.0816,7.075,7.0816,36800.0
2010-04-09 11:50:00,10.61,10.62,10.61,10.62,8900.0,7.075,7.0816,7.075,7.0816,8900.0
2010-04-09 11:55:00,10.61,10.64,10.61,10.62,173300.0,7.075,7.095,7.075,7.0816,173300.0
2010-04-09 12:00:00,10.62,10.63,10.6,10.61,153300.0,7.0816,7.0883,7.0683,7.075,153300.0
2010-04-09 12:05:00,10.6,10.61,10.59,10.6,125700.0,7.0683,7.075,7.0616,7.0683,125700.0
2010-04-09 12:10:00,10.59,10.6,10.59,10.59,32600.0,7.0616,7.0683,7.0616,7.0616,32600.0
2010-04-09 12:15:00,10.59,10.6,10.58,10.58,39000.0,7.0616,7.0683,7.0549,7.0549,39000.0
2010-04-09 12:20:00,10.59,10.59,10.58,10.58,12900.0,7.0616,7.0616,7.0549,7.0549,12900.0
2010-04-09 12:25:00,10.58,10.59,10.58,10.58,22400.0,7.0549,7.0616,7.0549,7.0549,22400.0
2010-04-09 12:30:00,10.58,10.59,10.58,10.59,11800.0,7.0549,7.0616,7.0549,7.0616,11800.0
2010-04-09 12:35:00,10.58,10.59,10.58,10.59,59200.0,7.0549,7.0616,7.0549,7.0616,59200.0
2010-04-09 12:40:00,10.59,10.59,10.58,10.58,18000.0,7.0616,7.0616,7.0549,7.0549,18000.0
2010-04-09 12:45:00,10.59,10.59,10.58,10.58,86700.0,7.0616,7.0616,7.0549,7.0549,86700.0
2010-04-09 12:50:00,10.58,10.59,10.57,10.58,179400.0,7.0549,7.0616,7.0483,7.0549,179400.0
2010-04-09 12:55:00,10.58,10.59,10.58,10.58,11100.0,7.0549,7.0616,7.0549,7.0549,11100.0
2010-04-09 13:00:00,10.58,10.59,10.58,10.58,18700.0,7.0549,7.0616,7.0549,7.0549,18700.0
2010-04-09 13:05:00,10.58,10.59,10.58,10.59,9500.0,7.0549,7.0616,7.0549,7.0616,9500.0
2010-04-09 13:10:00,10.59,10.59,10.58,10.58,5900.0,7.0616,7.0616,7.0549,7.0549,5900.0
2010-04-09 13:15:00,10.58,10.59,10.58,10.59,6300.0,7.0549,7.0616,7.0549,7.0616,6300.0
2010-04-09 13:20:00,10.59,10.59,10.58,10.58,8600.0,7.0616,7.0616,7.0549,7.0549,8600.0
2010-04-09 13:25:00,10.58,10.59,10.58,10.59,2600.0,7.0549,7.0616,7.0549,7.0616,2600.0
2010-04-09 13:30:00,10.59,10.59,10.58,10.58,7300.0,7.0616,7.0616,7.0549,7.0549,7300.0
2010-04-09 13:35:00,10.58,10.59,10.58,10.59,22700.0,7.0549,7.0616,7.0549,7.0616,22700.0
2010-04-09 13:40:00,10.59,10.59,10.58,10.58,7800.0,7.0616,7.0616,7.0549,7.0549,7800.0
2010-04-09 13:45:00,10.58,10.59,10.58,10.59,64900.0,7.0549,7.0616,7.0549,7.0616,64900.0
2010-04-09 13:50:00,10.59,10.6,10.58,10.58,286400.0,7.0616,7.0683,7.0549,7.0549,286400.0
2010-04-09 13:55:00,10.58,10.59,10.58,10.58,42800.0,7.0549,7.0616,7.0549,7.0549,42800.0
2010-04-09 14:00:00,10.59,10.59,10.55,10.56,443800.0,7.0616,7.0616,7.0349,7.0416,443800.0
2010-04-09 14:05:00,10.56,10.56,10.55,10.56,136000.0,7.0416,7.0416,7.0349,7.0416,136000.0
2010-04-09 14:10:00,10.56,10.56,10.55,10.56,140600.0,7.0416,7.0416,7.0349,7.0416,140600.0
2010-04-09 14:15:00,10.56,10.58,10.56,10.57,140500.0,7.0416,7.0549,7.0416,7.0483,140500.0
2010-04-09 14:20:00,10.57,10.58,10.56,10.58,21600.0,7.0483,7.0549,7.0416,7.0549,21600.0
2010-04-09 14:25:00,10.58,10.58,10.57,10.58,52500.0,7.0549,7.0549,7.0483,7.0549,52500.0
2010-04-09 14:30:00,10.57,10.59,10.57,10.59,125100.0,7.0483,7.0616,7.0483,7.0616,125100.0
2010-04-09 14:35:00,10.59,10.59,10.58,10.59,95100.0,7.0616,7.0616,7.0549,7.0616,95100.0
2010-04-09 14:40:00,10.59,10.59,10.58,10.58,8400.0,7.0616,7.0616,7.0549,7.0549,8400.0
2010-04-09 14:45:00,10.58,10.59,10.58,10.59,15300.0,7.0549,7.0616,7.0549,7.0616,15300.0
2010-04-09 14:50:00,10.58,10.59,10.58,10.59,30000.0,7.0549,7.0616,7.0549,7.0616,30000.0
2010-04-09 14:55:00,10.58,10.59,10.58,10.59,18200.0,7.0549,7.0616,7.0549,7.0616,18200.0
2010-04-09 15:00:00,10.59,10.59,10.58,10.58,13500.0,7.0616,7.0616,7.0549,7.0549,13500.0
2010-04-09 15:05:00,10.59,10.6,10.58,10.59,75900.0,7.0616,7.0683,7.0549,7.0616,75900.0
2010-04-09 15:10:00,10.59,10.6,10.59,10.59,38000.0,7.0616,7.0683,7.0616,7.0616,38000.0
2010-04-09 15:15:00,10.59,10.6,10.59,10.59,15200.0,7.0616,7.0683,7.0616,7.0616,15200.0
2010-04-09 15:20:00,10.59,10.61,10.59,10.59,260800.0,7.0616,7.075,7.0616,7.0616,260800.0
2010-04-09 15:25:00,10.6,10.6,10.59,10.6,84400.0,7.0683,7.0683,7.0616,7.0683,84400.0
2010-04-09 15:30:00,10.6,10.61,10.59,10.6,149900.0,7.0683,7.075,7.0616,7.0683,149900.0
2010-04-09 15:35:00,10.6,10.6,10.59,10.59,73600.0,7.0683,7.0683,7.0616,7.0616,73600.0
2010-04-09 15:40:00,10.6,10.6,10.59,10.6,182100.0,7.0683,7.0683,7.0616,7.0683,182100.0
2010-04-09 15:45:00,10.6,10.6,10.59,10.6,170900.0,7.0683,7.0683,7.0616,7.0683,170900.0
2010-04-09 15:50:00,10.6,10.63,10.58,10.62,956900.0,7.0683,7.0883,7.0549,7.0816,956900.0
2010-04-09 15:55:00,10.62,10.62,10.61,10.61,217900.0,7.0816,7.0816,7.075,7.075,217900.0
2010-04-12 09:30:00,10.67,10.69,10.6,10.61,301600.0,7.115,7.1283,7.0683,7.075,301600.0
2010-04-12 09:35:00,10.61,10.66,10.6,10.63,270400.0,7.075,7.1083,7.0683,7.0883,270400.0
2010-04-12 09:40:00,10.62,10.64,10.6,10.64,202300.0,7.0816,7.095,7.0683,7.095,202300.0
2010-04-12 09:45:00,10.64,10.66,10.64,10.66,180500.0,7.095,7.1083,7.095,7.1083,180500.0
2010-04-12 09:50:00,10.65,10.65,10.6,10.6,90300.0,7.1016,7.1016,7.0683,7.0683,90300.0
2010-04-12 09:55:00,10.6,10.62,10.6,10.6,163200.0,7.0683,7.0816,7.0683,7.0683,163200.0
2010-04-12 10:00:00,10.6,10.65,10.6,10.65,272500.0,7.0683,7.1016,7.0683,7.1016,272500.0
2010-04-12 10:05:00,10.65,10.65,10.63,10.63,61500.0,7.1016,7.1016,7.0883,7.0883,61500.0
2010-04-12 10:10:00,10.64,10.64,10.61,10.61,106000.0,7.095,7.095,7.075,7.075,106000.0
2010-04-12 10:15:00,10.61,10.63,10.61,10.61,102200.0,7.075,7.0883,7.075,7.075,102200.0
2010-04-12 10:20:00,10.61,10.63,10.61,10.62,81200.0,7.075,7.0883,7.075,7.0816,81200.0
2010-04-12 10:25:00,10.61,10.64,10.61,10.62,116400.0,7.075,7.095,7.075,7.0816,116400.0
2010-04-12 10:30:00,10.62,10.63,10.61,10.61,41200.0,7.0816,7.0883,7.075,7.075,41200.0
2010-04-12 10:35:00,10.61,10.62,10.6,10.61,169100.0,7.075,7.0816,7.0683,7.075,169100.0
2010-04-12 10:40:00,10.62,10.63,10.61,10.62,72300.0,7.0816,7.0883,7.075,7.0816,72300.0
2010-04-12 10:45:00,10.62,10.64,10.62,10.62,113400.0,7.0816,7.095,7.0816,7.0816,113400.0
2010-04-12 10:50:00,10.63,10.63,10.61,10.61,34100.0,7.0883,7.0883,7.075,7.075,34100.0
2010-04-12 10:55:00,10.61,10.62,10.61,10.61,20100.0,7.075,7.0816,7.075,7.075,20100.0
2010-04-12 11:00:00,10.61,10.62,10.61,10.61,41300.0,7.075,7.0816,7.075,7.075,41300.0
2010-04-12 11:05:00,10.61,10.63,10.61,10.63,79500.0,7.075,7.0883,7.075,7.0883,79500.0
2010-04-12 11:10:00,10.63,10.64,10.62,10.63,79700.0,7.0883,7.095,7.0816,7.0883,79700.0
2010-04-12 11:15:00,10.64,10.64,10.62,10.63,129800.0,7.095,7.095,7.0816,7.0883,129800.0
2010-04-12 11:20:00,10.62,10.63,10.62,10.62,20500.0,7.0816,7.0883,7.0816,7.0816,20500.0
2010-04-12 11:25:00,10.62,10.64,10.62,10.62,129900.0,7.0816,7.095,7.0816,7.0816,129900.0
2010-04-12 11:30:00,10.62,10.63,10.62,10.63,30500.0,7.0816,7.0883,7.0816,7.0883,30500.0
2010-04-12 11:35:00,10.63,10.64,10.62,10.63,120400.0,7.0883,7.095,7.0816,7.0883,120400.0
2010-04-12 11:40:00,10.64,10.64,10.62,10.62,41800.0,7.095,7.095,7.0816,7.0816,41800.0
2010-04-12 11:45:00,10.63,10.63,10.62,10.63,15800.0,7.0883,7.0883,7.0816,7.0883,15800.0
2010-04-12 11:50:00,10.63,10.64,10.62,10.64,81700.0,7.0883,7.095,7.0816,7.095,81700.0
2010-04-12 11:55:00,10.64,10.64,10.62,10.63,74300.0,7.095,7.095,7.0816,7.0883,74300.0
2010-04-12 12:00:00,10.63,10.64,10.62,10.62,66300.0,7.0883,7.095,7.0816,7.0816,66300.0
2010-04-12 12:05:00,10.63,10.63,10.62,10.62,79600.0,7.0883,7.0883,7.0816,7.0816,79600.0
2010-04-12 12:10:00,10.62,10.63,10.62,10.63,9900.0,7.0816,7.0883,7.0816,7.0883,9900.0
2010-04-12 12:15:00,10.63,10.63,10.62,10.63,93600.0,7.0883,7.0883,7.0816,7.0883,93600.0
2010-04-12 12:20:00,10.63,10.63,10.62,10.62,79200.0,7.0883,7.0883,7.0816,7.0816,79200.0
2010-04-12 12:25:00,10.63,10.64,10.62,10.63,160200.0,7.0883,7.095,7.0816,7.0883,160200.0
2010-04-12 12:30:00,10.63,10.64,10.63,10.63,25700.0,7.0883,7.095,7.0883,7.0883,25700.0
2010-04-12 12:35:00,10.63,10.64,10.63,10.63,11300.0,7.0883,7.095,7.0883,7.0883,11300.0
2010-04-12 12:40:00,10.63,10.64,10.63,10.63,9400.0,7.0883,7.095,7.0883,7.0883,9400.0
2010-04-12 12:45:00,10.63,10.64,10.62,10.63,59600.0,7.0883,7.095,7.0816,7.0883,59600.0
2010-04-12 12:50:00,10.63,10.64,10.62,10.63,139800.0,7.0883,7.095,7.0816,7.0883,139800.0
2010-04-12 12:55:00,10.63,10.64,10.63,10.63,13700.0,7.0883,7.095,7.0883,7.0883,13700.0
2010-04-12 13:00:00,10.64,10.66,10.63,10.65,241100.0,7.095,7.1083,7.0883,7.1016,241100.0
2010-04-12 13:05:00,10.65,10.65,10.63,10.64,191900.0,7.1016,7.1016,7.0883,7.095,191900.0
2010-04-12 13:10:00,10.64,10.65,10.64,10.65,32400.0,7.095,7.1016,7.095,7.1016,32400.0
2010-04-12 13:15:00,10.64,10.66,10.64,10.65,71300.0,7.095,7.1083,7.095,7.1016,71300.0
2010-04-12 13:20:00,10.65,10.66,10.65,10.66,104300.0,7.1016,7.1083,7.1016,7.1083,104300.0
2010-04-12 13:25:00,10.66,10.67,10.64,10.64,182300.0,7.1083,7.115,7.095,7.095,182300.0
2010-04-12 13:30:00,10.64,10.67,10.64,10.65,215800.0,7.095,7.115,7.095,7.1016,215800.0
2010-04-12 13:35:00,10.65,10.66,10.65,10.65,35000.0,7.1016,7.1083,7.1016,7.1016,35000.0
2010-04-12 13:40:00,10.66,10.66,10.65,10.66,13800.0,7.1083,7.1083,7.1016,7.1083,13800.0
2010-04-12 13:45:00,10.65,10.66,10.64,10.66,80700.0,7.1016,7.1083,7.095,7.1083,80700.0
2010-04-12 13:50:00,10.65,10.66,10.65,10.66,39300.0,7.1016,7.1083,7.1016,7.1083,39300.0
2010-04-12 13:55:00,10.65,10.66,10.63,10.63,95400.0,7.1016,7.1083,7.0883,7.0883,95400.0
2010-04-12 14:00:00,10.63,10.64,10.63,10.63,21400.0,7.0883,7.095,7.0883,7.0883,21400.0
2010-04-12 14:05:00,10.64,10.64,10.63,10.63,12800.0,7.095,7.095,7.0883,7.0883,12800.0
2010-04-12 14:10:00,10.63,10.64,10.63,10.64,6400.0,7.0883,7.095,7.0883,7.095,6400.0
2010-04-12 14:15:00,10.63,10.64,10.63,10.63,27400.0,7.0883,7.095,7.0883,7.0883,27400.0
2010-04-12 14:20:00,10.64,10.64,10.63,10.64,13300.0,7.095,7.095,7.0883,7.095,13300.0
2010-04-12 14:25:00,10.64,10.64,10.63,10.64,16800.0,7.095,7.095,7.0883,7.095,16800.0
2010-04-12 14:30:00,10.64,10.64,10.63,10.64,61500.0,7.095,7.095,7.0883,7.095,61500.0
2010-04-12 14:35:00,10.64,10.64,10.63,10.64,18500.0,7.095,7.095,7.0883,7.095,18500.0
2010-04-12 14:40:00,10.64,10.64,10.63,10.64,81900.0,7.095,7.095,7.0883,7.095,81900.0
2010-04-12 14:45:00,10.64,10.65,10.63,10.64,98900.0,7.095,7.1016,7.0883,7.095,98900.0
2010-04-12 14:50:00,10.64,10.65,10.64,10.65,26000.0,7.095,7.1016,7.095,7.1016,26000.0
2010-04-12 14:55:00,10.65,10.65,10.64,10.65,64500.0,7.1016,7.1016,7.095,7.1016,64500.0
2010-04-12 15:00:00,10.65,10.65,10.63,10.64,73100.0,7.1016,7.1016,7.0883,7.095,73100.0
2010-04-12 15:05:00,10.64,10.65,10.63,10.65,105500.0,7.095,7.1016,7.0883,7.1016,105500.0
2010-04-12 15:10:00,10.65,10.65,10.63,10.65,187900.0,7.1016,7.1016,7.0883,7.1016,187900.0
2010-04-12 15:15:00,10.65,10.65,10.64,10.64,92400.0,7.1016,7.1016,7.095,7.095,92400.0
2010-04-12 15:20:00,10.64,10.65,10.63,10.63,105200.0,7.095,7.1016,7.0883,7.0883,105200.0
2010-04-12 15:25:00,10.64,10.64,10.62,10.62,197200.0,7.095,7.095,7.0816,7.0816,197200.0
2010-04-12 15:30:00,10.63,10.63,10.62,10.62,42200.0,7.0883,7.0883,7.0816,7.0816,42200.0
2010-04-12 15:35:00,10.62,10.63,10.62,10.62,46200.0,7.0816,7.0883,7.0816,7.0816,46200.0
2010-04-12 15:40:00,10.62,10.63,10.61,10.61,137600.0,7.0816,7.0883,7.075,7.075,137600.0
2010-04-12 15:45:00,10.62,10.62,10.59,10.6,514200.0,7.0816,7.0816,7.0616,7.0683,514200.0
2010-04-12 15:50:00,10.61,10.61,10.6,10.6,549600.0,7.075,7.075,7.0683,7.0683,549600.0
2010-04-12 15:55:00,10.6,10.61,10.59,10.59,875600.0,7.0683,7.075,7.0616,7.0616,875600.0
2010-04-13 09:30:00,10.54,10.59,10.51,10.54,193100.0,7.0283,7.0616,7.0083,7.0283,193100.0
2010-04-13 09:35:00,10.55,10.61,10.54,10.61,676100.0,7.0349,7.075,7.0283,7.075,676100.0
2010-04-13 09:40:00,10.61,10.66,10.59,10.66,270200.0,7.075,7.1083,7.0616,7.1083,270200.0
2010-04-13 09:45:00,10.66,10.67,10.64,10.65,167600.0,7.1083,7.115,7.095,7.1016,167600.0
2010-04-13 09:50:00,10.64,10.66,10.63,10.63,151300.0,7.095,7.1083,7.0883,7.0883,151300.0
2010-04-13 09:55:00,10.64,10.66,10.64,10.66,105600.0,7.095,7.1083,7.095,7.1083,105600.0
2010-04-13 10:00:00,10.66,10.66,10.6,10.61,316100.0,7.1083,7.1083,7.0683,7.075,316100.0
2010-04-13 10:05:00,10.61,10.62,10.6,10.61,160600.0,7.075,7.0816,7.0683,7.075,160600.0
2010-04-13 10:10:00,10.61,10.62,10.6,10.61,111500.0,7.075,7.0816,7.0683,7.075,111500.0
2010-04-13 10:15:00,10.62,10.62,10.61,10.61,122000.0,7.0816,7.0816,7.075,7.075,122000.0
2010-04-13 10:20:00,10.62,10.62,10.57,10.59,346100.0,7.0816,7.0816,7.0483,7.0616,346100.0
2010-04-13 10:25:00,10.59,10.59,10.57,10.57,133500.0,7.0616,7.0616,7.0483,7.0483,133500.0
2010-04-13 10:30:00,10.57,10.58,10.56,10.57,150000.0,7.0483,7.0549,7.0416,7.0483,150000.0
2010-04-13 10:35:00,10.56,10.58,10.55,10.58,478800.0,7.0416,7.0549,7.0349,7.0549,478800.0
2010-04-13 10:40:00,10.58,10.59,10.57,10.59,218700.0,7.0549,7.0616,7.0483,7.0616,218700.0
2010-04-13 10:45:00,10.59,10.6,10.59,10.6,20000.0,7.0616,7.0683,7.0616,7.0683,20000.0
2010-04-13 10:50:00,10.59,10.62,10.59,10.62,38500.0,7.0616,7.0816,7.0616,7.0816,38500.0
2010-04-13 10:55:00,10.62,10.62,10.6,10.61,84300.0,7.0816,7.0816,7.0683,7.075,84300.0
2010-04-13 11:00:00,10.61,10.62,10.6,10.6,157300.0,7.075,7.0816,7.0683,7.0683,157300.0
2010-04-13 11:05:00,10.6,10.62,10.6,10.6,104800.0,7.0683,7.0816,7.0683,7.0683,104800.0
2010-04-13 11:10:00,10.6,10.61,10.6,10.6,16700.0,7.0683,7.075,7.0683,7.0683,16700.0
2010-04-13 11:15:00,10.6,10.63,10.6,10.63,175900.0,7.0683,7.0883,7.0683,7.0883,175900.0
2010-04-13 11:20:00,10.63,10.64,10.62,10.62,140900.0,7.0883,7.095,7.0816,7.0816,140900.0
2010-04-13 11:25:00,10.62,10.64,10.62,10.63,74400.0,7.0816,7.095,7.0816,7.0883,74400.0
2010-04-13 11:30:00,10.63,10.64,10.62,10.63,76900.0,7.0883,7.095,7.0816,7.0883,76900.0
2010-04-13 11:35:00,10.63,10.63,10.61,10.62,24900.0,7.0883,7.0883,7.075,7.0816,24900.0
2010-04-13 11:40:00,10.61,10.61,10.6,10.6,59300.0,7.075,7.075,7.0683,7.0683,59300.0
2010-04-13 11:45:00,10.6,10.61,10.6,10.61,83000.0,7.0683,7.075,7.0683,7.075,83000.0
2010-04-13 11:50:00,10.61,10.61,10.6,10.61,5500.0,7.075,7.075,7.0683,7.075,5500.0
2010-04-13 11:55:00,10.61,10.61,10.6,10.61,23600.0,7.075,7.075,7.0683,7.075,23600.0
2010-04-13 12:00:00,10.61,10.61,10.6,10.61,7700.0,7.075,7.075,7.0683,7.075,7700.0
2010-04-13 12:05:00,10.6,10.61,10.6,10.6,11300.0,7.0683,7.075,7.0683,7.0683,11300.0
2010-04-13 12:10:00,10.61,10.62,10.6,10.6,82400.0,7.075,7.0816,7.0683,7.0683,82400.0
2010-04-13 12:15:00,10.61,10.61,10.6,10.61,24800.0,7.075,7.075,7.0683,7.075,24800.0
2010-04-13 12:20:00,10.6,10.61,10.6,10.61,7100.0,7.0683,7.075,7.0683,7.075,7100.0
2010-04-13 12:25:00,10.61,10.61,10.6,10.61,12300.0,7.075,7.075,7.0683,7.075,12300.0
2010-04-13 12:30:00,10.6,10.61,10.6,10.61,7200.0,7.0683,7.075,7.0683,7.075,7200.0
2010-04-13 12:35:00,10.61,10.62,10.6,10.62,74000.0,7.075,7.0816,7.0683,7.0816,74000.0
2010-04-13 12:40:00,10.61,10.62,10.61,10.61,14400.0,7.075,7.0816,7.075,7.075,14400.0
2010-04-13 12:45:00,10.61,10.62,10.61,10.61,4100.0,7.075,7.0816,7.075,7.075,4100.0
2010-04-13 12:50:00,10.61,10.62,10.61,10.61,4400.0,7.075,7.0816,7.075,7.075,4400.0
2010-04-13 12:55:00,10.62,10.64,10.61,10.63,48100.0,7.0816,7.095,7.075,7.0883,48100.0
2010-04-13 13:00:00,10.63,10.64,10.63,10.64,8200.0,7.0883,7.095,7.0883,7.095,8200.0
2010-04-13 13:05:00,10.64,10.64,10.63,10.64,6900.0,7.095,7.095,7.0883,7.095,6900.0
2010-04-13 13:10:00,10.64,10.65,10.64,10.64,121400.0,7.095,7.1016,7.095,7.095,121400.0
2010-04-13 13:15:00,10.64,10.65,10.64,10.64,164800.0,7.095,7.1016,7.095,7.095,164800.0
2010-04-13 13:20:00,10.64,10.66,10.63,10.65,132100.0,7.095,7.1083,7.0883,7.1016,132100.0
2010-04-13 13:25:00,10.65,10.66,10.65,10.65,8900.0,7.1016,7.1083,7.1016,7.1016,8900.0
2010-04-13 13:30:00,10.65,10.67,10.65,10.66,389700.0,7.1016,7.115,7.1016,7.1083,389700.0
2010-04-13 13:35:00,10.66,10.66,10.65,10.66,4700.0,7.1083,7.1083,7.1016,7.1083,4700.0
2010-04-13 13:40:00,10.66,10.69,10.66,10.68,135800.0,7.1083,7.1283,7.1083,7.1216,135800.0
2010-04-13 13:45:00,10.69,10.69,10.68,10.69,28800.0,7.1283,7.1283,7.1216,7.1283,28800.0
2010-04-13 13:50:00,10.69,10.7,10.68,10.69,117200.0,7.1283,7.135,7.1216,7.1283,117200.0
2010-04-13 13:55:00,10.69,10.69,10.68,10.69,64600.0,7.1283,7.1283,7.1216,7.1283,64600.0
2010-04-13 14:00:00,10.69,10.69,10.66,10.66,136500.0,7.1283,7.1283,7.1083,7.1083,136500.0
2010-04-13 14:05:00,10.66,10.67,10.65,10.67,123100.0,7.1083,7.115,7.1016,7.115,123100.0
2010-04-13 14:10:00,10.66,10.67,10.65,10.66,266400.0,7.1083,7.115,7.1016,7.1083,266400.0
2010-04-13 14:15:00,10.66,10.68,10.66,10.67,71600.0,7.1083,7.1216,7.1083,7.115,71600.0
2010-04-13 14:20:00,10.67,10.68,10.67,10.68,19000.0,7.115,7.1216,7.115,7.1216,19000.0
2010-04-13 14:25:00,10.68,10.68,10.64,10.64,233800.0,7.1216,7.1216,7.095,7.095,233800.0
2010-04-13 14:30:00,10.65,10.67,10.65,10.67,128600.0,7.1016,7.115,7.1016,7.115,128600.0
2010-04-13 14:35:00,10.67,10.67,10.66,10.67,53800.0,7.115,7.115,7.1083,7.115,53800.0
2010-04-13 14:40:00,10.66,10.68,10.66,10.66,113900.0,7.1083,7.1216,7.1083,7.1083,113900.0
2010-04-13 14:45:00,10.66,10.67,10.66,10.66,13400.0,7.1083,7.115,7.1083,7.1083,13400.0
2010-04-13 14:50:00,10.66,10.68,10.66,10.66,114800.0,7.1083,7.1216,7.1083,7.1083,114800.0
2010-04-13 14:55:00,10.66,10.67,10.65,10.67,223500.0,7.1083,7.115,7.1016,7.115,223500.0
2010-04-13 15:00:00,10.66,10.68,10.66,10.67,108600.0,7.1083,7.1216,7.1083,7.115,108600.0
2010-04-13 15:05:00,10.67,10.68,10.66,10.68,197300.0,7.115,7.1216,7.1083,7.1216,197300.0
2010-04-13 15:10:00,10.68,10.68,10.67,10.68,27600.0,7.1216,7.1216,7.115,7.1216,27600.0
2010-04-13 15:15:00,10.68,10.69,10.67,10.69,218500.0,7.1216,7.1283,7.115,7.1283,218500.0
2010-04-13 15:20:00,10.69,10.69,10.67,10.68,99500.0,7.1283,7.1283,7.115,7.1216,99500.0
2010-04-13 15:25:00,10.68,10.68,10.67,10.67,28200.0,7.1216,7.1216,7.115,7.115,28200.0
2010-04-13 15:30:00,10.68,10.68,10.67,10.67,151300.0,7.1216,7.1216,7.115,7.115,151300.0
2010-04-13 15:35:00,10.68,10.68,10.67,10.68,152000.0,7.1216,7.1216,7.115,7.1216,152000.0
2010-04-13 15:40:00,10.68,10.68,10.67,10.68,109800.0,7.1216,7.1216,7.115,7.1216,109800.0
2010-04-13 15:45:00,10.68,10.68,10.67,10.68,137600.0,7.1216,7.1216,7.115,7.1216,137600.0
2010-04-13 15:50:00,10.68,10.69,10.67,10.69,206100.0,7.1216,7.1283,7.115,7.1283,206100.0
2010-04-13 15:55:00,10.68,10.69,10.67,10.69,673900.0,7.1216,7.1283,7.115,7.1283,673900.0
2010-04-14 09:30:00,10.83,10.95,10.82,10.92,598600.0,7.2217,7.3017,7.215,7.2817,598600.0
2010-04-14 09:35:00,10.92,10.92,10.86,10.89,457500.0,7.2817,7.2817,7.2417,7.2617,457500.0
2010-04-14 09:40:00,10.89,10.91,10.88,10.89,740700.0,7.2617,7.275,7.255,7.2617,740700.0
2010-04-14 09:45:00,10.89,10.94,10.88,10.93,1185800.0,7.2617,7.295,7.255,7.2883,1185800.0
2010-04-14 09:50:00,10.92,10.94,10.92,10.93,463300.0,7.2817,7.295,7.2817,7.2883,463300.0
2010-04-14 09:55:00,10.93,10.94,10.92,10.94,446300.0,7.2883,7.295,7.2817,7.295,446300.0
2010-04-14 10:00:00,10.94,10.94,10.92,10.92,236700.0,7.295,7.295,7.2817,7.2817,236700.0
2010-04-14 10:05:00,10.92,10.93,10.9,10.91,438500.0,7.2817,7.2883,7.2683,7.275,438500.0
2010-04-14 10:10:00,10.91,10.92,10.88,10.88,242100.0,7.275,7.2817,7.255,7.255,242100.0
2010-04-14 10:15:00,10.88,10.91,10.86,10.91,207600.0,7.255,7.275,7.2417,7.275,207600.0
2010-04-14 10:20:00,10.91,10.92,10.9,10.91,1339800.0,7.275,7.2817,7.2683,7.275,1339800.0
2010-04-14 10:25:00,10.9,10.92,10.88,10.9,814400.0,7.2683,7.2817,7.255,7.2683,814400.0
2010-04-14 10:30:00,10.91,10.92,10.9,10.9,436200.0,7.275,7.2817,7.2683,7.2683,436200.0
2010-04-14 10:35:00,10.91,10.92,10.91,10.91,206700.0,7.275,7.2817,7.275,7.275,206700.0
2010-04-14 10:40:00,10.92,10.92,10.91,10.91,25200.0,7.2817,7.2817,7.275,7.275,25200.0
2010-04-14 10:45:00,10.91,10.92,10.91,10.91,30000.0,7.275,7.2817,7.275,7.275,30000.0
2010-04-14 10:50:00,10.91,10.93,10.91,10.92,249300.0,7.275,7.2883,7.275,7.2817,249300.0
2010-04-14 10:55:00,10.92,10.95,10.92,10.94,374600.0,7.2817,7.3017,7.2817,7.295,374600.0
2010-04-14 11:00:00,10.95,10.98,10.94,10.97,586300.0,7.3017,7.3217,7.295,7.315,586300.0
2010-04-14 11:05:00,10.96,10.98,10.96,10.97,326200.0,7.3083,7.3217,7.3083,7.315,326200.0
2010-04-14 11:10:00,10.98,10.98,10.95,10.97,297400.0,7.3217,7.3217,7.3017,7.315,297400.0
2010-04-14 11:15:00,10.96,10.97,10.96,10.97,39100.0,7.3083,7.315,7.3083,7.315,39100.0
2010-04-14 11:20:00,10.97,11.0,10.97,11.0,510500.0,7.315,7.335,7.315,7.335,510500.0
2010-04-14 11:25:00,10.99,11.02,10.99,11.0,231900.0,7.3283,7.3483,7.3283,7.335,231900.0
2010-04-14 11:30:00,11.0,11.01,10.97,10.97,437700.0,7.335,7.3417,7.315,7.315,437700.0
2010-04-14 11:35:00,10.98,11.0,10.97,11.0,293200.0,7.3217,7.335,7.315,7.335,293200.0
2010-04-14 11:40:00,11.0,11.01,10.99,11.01,148600.0,7.335,7.3417,7.3283,7.3417,148600.0
2010-04-14 11:45:00,11.01,11.01,10.99,11.0,155200.0,7.3417,7.3417,7.3283,7.335,155200.0
2010-04-14 11:50:00,11.0,11.02,10.99,11.02,179900.0,7.335,7.3483,7.3283,7.3483,179900.0
2010-04-14 11:55:00,11.02,11.04,11.01,11.03,218000.0,7.3483,7.3617,7.3417,7.355,218000.0
2010-04-14 12:00:00,11.03,11.03,11.01,11.02,529300.0,7.355,7.355,7.3417,7.3483,529300.0
2010-04-14 12:05:00,11.01,11.06,11.01,11.05,398800.0,7.3417,7.375,7.3417,7.3684,398800.0
2010-04-14 12:10:00,11.06,11.11,11.04,11.11,496100.0,7.375,7.4084,7.3617,7.4084,496100.0
2010-04-14 12:15:00,11.1,11.13,11.1,11.1,753300.0,7.4017,7.4217,7.4017,7.4017,753300.0
2010-04-14 12:20:00,11.09,11.1,11.05,11.05,165200.0,7.395,7.4017,7.3684,7.3684,165200.0
2010-04-14 12:25:00,11.05,11.06,11.03,11.05,152600.0,7.3684,7.375,7.355,7.3684,152600.0
2010-04-14 12:30:00,11.05,11.07,11.05,11.07,119200.0,7.3684,7.3817,7.3684,7.3817,119200.0
2010-04-14 12:35:00,11.07,11.07,11.05,11.06,178100.0,7.3817,7.3817,7.3684,7.375,178100.0
2010-04-14 12:40:00,11.05,11.07,11.05,11.07,101900.0,7.3684,7.3817,7.3684,7.3817,101900.0
2010-04-14 12:45:00,11.07,11.09,11.06,11.07,581000.0,7.3817,7.395,7.375,7.3817,581000.0
2010-04-14 12:50:00,11.07,11.1,11.07,11.1,303200.0,7.3817,7.4017,7.3817,7.4017,303200.0
2010-04-14 12:55:00,11.1,11.1,11.09,11.1,77800.0,7.4017,7.4017,7.395,7.4017,77800.0
2010-04-14 13:00:00,11.1,11.11,11.09,11.11,236300.0,7.4017,7.4084,7.395,7.4084,236300.0
2010-04-14 13:05:00,11.11,11.12,11.07,11.07,285400.0,7.4084,7.415,7.3817,7.3817,285400.0
2010-04-14 13:10:00,11.07,11.08,11.07,11.07,80100.0,7.3817,7.3884,7.3817,7.3817,80100.0
2010-04-14 13:15:00,11.08,11.08,11.07,11.08,120400.0,7.3884,7.3884,7.3817,7.3884,120400.0
2010-04-14 13:20:00,11.07,11.09,11.07,11.09,107600.0,7.3817,7.395,7.3817,7.395,107600.0
2010-04-14 13:25:00,11.09,11.1,11.08,11.09,128800.0,7.395,7.4017,7.3884,7.395,128800.0
2010-04-14 13:30:00,11.09,11.1,11.09,11.1,97900.0,7.395,7.4017,7.395,7.4017,97900.0
2010-04-14 13:35:00,11.1,11.1,11.09,11.1,52000.0,7.4017,7.4017,7.395,7.4017,52000.0
2010-04-14 13:40:00,11.1,11.1,11.06,11.09,267200.0,7.4017,7.4017,7.375,7.395,267200.0
2010-04-14 13:45:00,11.08,11.09,11.08,11.09,62900.0,7.3884,7.395,7.3884,7.395,62900.0
2010-04-14 13:50:00,11.08,11.1,11.07,11.08,272000.0,7.3884,7.4017,7.3817,7.3884,272000.0
2010-04-14 13:55:00,11.08,11.09,11.07,11.09,351200.0,7.3884,7.395,7.3817,7.395,351200.0
2010-04-14 14:00:00,11.09,11.09,11.06,11.07,277300.0,7.395,7.395,7.375,7.3817,277300.0
2010-04-14 14:05:00,11.08,11.09,11.07,11.09,250200.0,7.3884,7.395,7.3817,7.395,250200.0
2010-04-14 14:10:00,11.09,11.1,11.08,11.1,213400.0,7.395,7.4017,7.3884,7.4017,213400.0
2010-04-14 14:15:00,11.09,11.1,11.09,11.1,40300.0,7.395,7.4017,7.395,7.4017,40300.0
2010-04-14 14:20:00,11.1,11.1,11.09,11.09,739500.0,7.4017,7.4017,7.395,7.395,739500.0
2010-04-14 14:25:00,11.1,11.13,11.09,11.12,587300.0,7.4017,7.4217,7.395,7.415,587300.0
2010-04-14 14:30:00,11.12,11.14,11.11,11.13,240000.0,7.415,7.4284,7.4084,7.4217,240000.0
2010-04-14 14:35:00,11.13,11.18,11.13,11.15,564600.0,7.4217,7.455,7.4217,7.435,564600.0
2010-04-14 14:40:00,11.15,11.17,11.14,11.17,234400.0,7.435,7.4484,7.4284,7.4484,234400.0
2010-04-14 14:45:00,11.16,11.18,11.15,11.16,202900.0,7.4417,7.455,7.435,7.4417,202900.0
2010-04-14 14:50:00,11.16,11.16,11.14,11.16,295900.0,7.4417,7.4417,7.4284,7.4417,295900.0
2010-04-14 14:55:00,11.15,11.17,11.15,11.16,239300.0,7.435,7.4484,7.435,7.4417,239300.0
2010-04-14 15:00:00,11.15,11.17,11.15,11.15,582000.0,7.435,7.4484,7.435,7.435,582000.0
2010-04-14 15:05:00,11.15,11.17,11.14,11.16,312200.0,7.435,7.4484,7.4284,7.4417,312200.0
2010-04-14 15:10:00,11.17,11.18,11.16,11.18,371000.0,7.4484,7.455,7.4417,7.455,371000.0
2010-04-14 15:15:00,11.18,11.19,11.17,11.18,910100.0,7.455,7.4617,7.4484,7.455,910100.0
2010-04-14 15:20:00,11.18,11.18,11.17,11.17,1549800.0,7.455,7.455,7.4484,7.4484,1549800.0
2010-04-14 15:25:00,11.17,11.19,11.17,11.17,200600.0,7.4484,7.4617,7.4484,7.4484,200600.0
2010-04-14 15:30:00,11.18,11.2,11.17,11.2,546400.0,7.455,7.4684,7.4484,7.4684,546400.0
2010-04-14 15:35:00,11.2,11.24,11.19,11.23,629800.0,7.4684,7.495,7.4617,7.4884,629800.0
2010-04-14 15:40:00,11.23,11.23,11.21,11.22,564700.0,7.4884,7.4884,7.475,7.4817,564700.0
2010-04-14 15:45:00,11.22,11.24,11.22,11.23,291100.0,7.4817,7.495,7.4817,7.4884,291100.0
2010-04-14 15:50:00,11.23,11.25,11.22,11.25,649600.0,7.4884,7.5017,7.4817,7.5017,649600.0
2010-04-14 15:55:00,11.25,11.25,11.23,11.24,980800.0,7.5017,7.5017,7.4884,7.495,980800.0
2010-04-15 09:30:00,11.18,11.22,11.15,11.21,454800.0,7.455,7.4817,7.435,7.475,454800.0
2010-04-15 09:35:00,11.21,11.24,11.2,11.21,245400.0,7.475,7.495,7.4684,7.475,245400.0
2010-04-15 09:40:00,11.21,11.22,11.19,11.2,209800.0,7.475,7.4817,7.4617,7.4684,209800.0
2010-04-15 09:45:00,11.2,11.21,11.19,11.2,113900.0,7.4684,7.475,7.4617,7.4684,113900.0
2010-04-15 09:50:00,11.2,11.2,11.18,11.18,90800.0,7.4684,7.4684,7.455,7.455,90800.0
2010-04-15 09:55:00,11.19,11.19,11.15,11.15,265900.0,7.4617,7.4617,7.435,7.435,265900.0
2010-04-15 10:00:00,11.15,11.17,11.15,11.16,123000.0,7.435,7.4484,7.435,7.4417,123000.0
2010-04-15 10:05:00,11.16,11.2,11.16,11.2,118800.0,7.4417,7.4684,7.4417,7.4684,118800.0
2010-04-15 10:10:00,11.19,11.21,11.18,11.19,241100.0,7.4617,7.475,7.455,7.4617,241100.0
2010-04-15 10:15:00,11.2,11.2,11.18,11.19,116000.0,7.4684,7.4684,7.455,7.4617,116000.0
2010-04-15 10:20:00,11.19,11.2,11.18,11.2,116000.0,7.4617,7.4684,7.455,7.4684,116000.0
2010-04-15 10:25:00,11.19,11.21,11.18,11.19,122900.0,7.4617,7.475,7.455,7.4617,122900.0
2010-04-15 10:30:00,11.18,11.19,11.17,11.19,141200.0,7.455,7.4617,7.4484,7.4617,141200.0
2010-04-15 10:35:00,11.19,11.2,11.17,11.18,206800.0,7.4617,7.4684,7.4484,7.455,206800.0
2010-04-15 10:40:00,11.18,11.21,11.18,11.21,121600.0,7.455,7.475,7.455,7.475,121600.0
2010-04-15 10:45:00,11.2,11.22,11.19,11.21,156200.0,7.4684,7.4817,7.4617,7.475,156200.0
2010-04-15 10:50:00,11.21,11.22,11.2,11.21,125100.0,7.475,7.4817,7.4684,7.475,125100.0
2010-04-15 10:55:00,11.21,11.21,11.2,11.21,54100.0,7.475,7.475,7.4684,7.475,54100.0
2010-04-15 11:00:00,11.21,11.21,11.2,11.2,50700.0,7.475,7.475,7.4684,7.4684,50700.0
2010-04-15 11:05:00,11.2,11.21,11.19,11.2,123500.0,7.4684,7.475,7.4617,7.4684,123500.0
2010-04-15 11:10:00,11.19,11.2,11.18,11.2,404300.0,7.4617,7.4684,7.455,7.4684,404300.0
2010-04-15 11:15:00,11.19,11.2,11.18,11.19,48900.0,7.4617,7.4684,7.455,7.4617,48900.0
2010-04-15 11:20:00,11.19,11.19,11.18,11.19,36400.0,7.4617,7.4617,7.455,7.4617,36400.0
2010-04-15 11:25:00,11.19,11.19,11.16,11.16,202800.0,7.4617,7.4617,7.4417,7.4417,202800.0
2010-04-15 11:30:00,11.16,11.17,11.14,11.14,170900.0,7.4417,7.4484,7.4284,7.4284,170900.0
2010-04-15 11:35:00,11.14,11.15,11.13,11.15,273300.0,7.4284,7.435,7.4217,7.435,273300.0
2010-04-15 11:40:00,11.15,11.15,11.14,11.14,41000.0,7.435,7.435,7.4284,7.4284,41000.0
2010-04-15 11:45:00,11.14,11.15,11.12,11.12,156700.0,7.4284,7.435,7.415,7.415,156700.0
2010-04-15 11:50:00,11.12,11.14,11.12,11.14,55600.0,7.415,7.4284,7.415,7.4284,55600.0
2010-04-15 11:55:00,11.13,11.14,11.1,11.12,207400.0,7.4217,7.4284,7.4017,7.415,207400.0
2010-04-15 12:00:00,11.11,11.12,11.09,11.11,110000.0,7.4084,7.415,7.395,7.4084,110000.0
2010-04-15 12:05:00,11.1,11.12,11.09,11.11,108700.0,7.4017,7.415,7.395,7.4084,108700.0
2010-04-15 12:10:00,11.11,11.12,11.1,11.12,92500.0,7.4084,7.415,7.4017,7.415,92500.0
2010-04-15 12:15:00,11.12,11.12,11.1,11.12,91600.0,7.415,7.415,7.4017,7.415,91600.0
2010-04-15 12:20:00,11.12,11.13,11.11,11.12,176300.0,7.415,7.4217,7.4084,7.415,176300.0
2010-04-15 12:25:00,11.11,11.12,11.09,11.1,68300.0,7.4084,7.415,7.395,7.4017,68300.0
2010-04-15 12:30:00,11.1,11.11,11.1,11.1,15900.0,7.4017,7.4084,7.4017,7.4017,15900.0
2010-04-15 12:35:00,11.1,11.11,11.1,11.1,16100.0,7.4017,7.4084,7.4017,7.4017,16100.0
2010-04-15 12:40:00,11.1,11.11,11.09,11.09,44900.0,7.4017,7.4084,7.395,7.395,44900.0
2010-04-15 12:45:00,11.09,11.1,11.09,11.1,15800.0,7.395,7.4017,7.395,7.4017,15800.0
2010-04-15 12:50:00,11.1,11.12,11.09,11.12,136000.0,7.4017,7.415,7.395,7.415,136000.0
2010-04-15 12:55:00,11.12,11.13,11.11,11.13,18500.0,7.415,7.4217,7.4084,7.4217,18500.0
2010-04-15 13:00:00,11.13,11.14,11.12,11.12,97300.0,7.4217,7.4284,7.415,7.415,97300.0
2010-04-15 13:05:00,11.13,11.14,11.12,11.14,31600.0,7.4217,7.4284,7.415,7.4284,31600.0
2010-04-15 13:10:00,11.14,11.15,11.13,11.15,130500.0,7.4284,7.435,7.4217,7.435,130500.0
2010-04-15 13:15:00,11.14,11.15,11.13,11.14,32000.0,7.4284,7.435,7.4217,7.4284,32000.0
2010-04-15 13:20:00,11.14,11.14,11.13,11.14,25400.0,7.4284,7.4284,7.4217,7.4284,25400.0
2010-04-15 13:25:00,11.13,11.16,11.13,11.14,147800.0,7.4217,7.4417,7.4217,7.4284,147800.0
2010-04-15 13:30:00,11.14,11.16,11.13,11.13,188700.0,7.4284,7.4417,7.4217,7.4217,188700.0
2010-04-15 13:35:00,11.13,11.14,11.13,11.13,30200.0,7.4217,7.4284,7.4217,7.4217,30200.0
2010-04-15 13:40:00,11.13,11.14,11.13,11.14,54000.0,7.4217,7.4284,7.4217,7.4284,54000.0
2010-04-15 13:45:00,11.13,11.15,11.12,11.12,141500.0,7.4217,7.435,7.415,7.415,141500.0
2010-04-15 13:50:00,11.13,11.13,11.12,11.12,29200.0,7.4217,7.4217,7.415,7.415,29200.0
2010-04-15 13:55:00,11.13,11.13,11.12,11.13,44100.0,7.4217,7.4217,7.415,7.4217,44100.0
2010-04-15 14:00:00,11.12,11.13,11.11,11.11,37200.0,7.415,7.4217,7.4084,7.4084,37200.0
2010-04-15 14:05:00,11.12,11.14,11.11,11.11,216300.0,7.415,7.4284,7.4084,7.4084,216300.0
2010-04-15 14:10:00,11.12,11.12,11.11,11.11,27300.0,7.415,7.415,7.4084,7.4084,27300.0
2010-04-15 14:15:00,11.11,11.12,11.11,11.12,36200.0,7.4084,7.415,7.4084,7.415,36200.0
2010-04-15 14:20:00,11.11,11.14,11.11,11.13,198300.0,7.4084,7.4284,7.4084,7.4217,198300.0
2010-04-15 14:25:00,11.13,11.13,11.12,11.12,31400.0,7.4217,7.4217,7.415,7.415,31400.0
2010-04-15 14:30:00,11.12,11.13,11.12,11.12,27600.0,7.415,7.4217,7.415,7.415,27600.0
2010-04-15 14:35:00,11.12,11.13,11.12,11.12,35800.0,7.415,7.4217,7.415,7.415,35800.0
2010-04-15 14:40:00,11.12,11.13,11.12,11.13,54300.0,7.415,7.4217,7.415,7.4217,54300.0
2010-04-15 14:45:00,11.12,11.13,11.12,11.13,35700.0,7.415,7.4217,7.415,7.4217,35700.0
2010-04-15 14:50:00,11.13,11.14,11.12,11.14,81300.0,7.4217,7.4284,7.415,7.4284,81300.0
2010-04-15 14:55:00,11.14,11.14,11.12,11.14,107900.0,7.4284,7.4284,7.415,7.4284,107900.0
2010-04-15 15:00:00,11.13,11.15,11.13,11.14,50700.0,7.4217,7.435,7.4217,7.4284,50700.0
2010-04-15 15:05:00,11.13,11.14,11.13,11.13,52100.0,7.4217,7.4284,7.4217,7.4217,52100.0
2010-04-15 15:10:00,11.14,11.14,11.12,11.12,41000.0,7.4284,7.4284,7.415,7.415,41000.0
2010-04-15 15:15:00,11.12,11.13,11.12,11.12,27300.0,7.415,7.4217,7.415,7.415,27300.0
2010-04-15 15:20:00,11.12,11.13,11.12,11.13,27300.0,7.415,7.4217,7.415,7.4217,27300.0
2010-04-15 15:25:00,11.12,11.13,11.11,11.11,80100.0,7.415,7.4217,7.4084,7.4084,80100.0
2010-04-15 15:30:00,11.11,11.12,11.1,11.1,67400.0,7.4084,7.415,7.4017,7.4017,67400.0
2010-04-15 15:35:00,11.1,11.11,11.09,11.1,99200.0,7.4017,7.4084,7.395,7.4017,99200.0
2010-04-15 15:40:00,11.1,11.1,11.09,11.1,54900.0,7.4017,7.4017,7.395,7.4017,54900.0
2010-04-15 15:45:00,11.09,11.1,11.08,11.1,207100.0,7.395,7.4017,7.3884,7.4017,207100.0
2010-04-15 15:50:00,11.1,11.12,11.09,11.12,201400.0,7.4017,7.415,7.395,7.415,201400.0
2010-04-15 15:55:00,11.12,11.13,11.11,11.13,364700.0,7.415,7.4217,7.4084,7.4217,364700.0
2010-04-16 09:30:00,10.99,11.01,10.92,10.93,641700.0,7.3283,7.3417,7.2817,7.2883,641700.0
2010-04-16 09:35:00,10.92,10.93,10.88,10.93,283200.0,7.2817,7.2883,7.255,7.2883,283200.0
2010-04-16 09:40:00,10.92,10.94,10.89,10.9,172200.0,7.2817,7.295,7.2617,7.2683,172200.0
2010-04-16 09:45:00,10.9,10.9,10.86,10.87,413800.0,7.2683,7.2683,7.2417,7.2483,413800.0
2010-04-16 09:50:00,10.87,10.91,10.86,10.87,182200.0,7.2483,7.275,7.2417,7.2483,182200.0
2010-04-16 09:55:00,10.86,10.87,10.84,10.85,230700.0,7.2417,7.2483,7.2283,7.235,230700.0
2010-04-16 10:00:00,10.85,10.92,10.85,10.92,427100.0,7.235,7.2817,7.235,7.2817,427100.0
2010-04-16 10:05:00,10.91,10.94,10.9,10.9,210700.0,7.275,7.295,7.2683,7.2683,210700.0
2010-04-16 10:10:00,10.9,10.92,10.89,10.91,240100.0,7.2683,7.2817,7.2617,7.275,240100.0
2010-04-16 10:15:00,10.91,10.94,10.9,10.93,276400.0,7.275,7.295,7.2683,7.2883,276400.0
2010-04-16 10:20:00,10.92,10.96,10.92,10.94,241200.0,7.2817,7.3083,7.2817,7.295,241200.0
2010-04-16 10:25:00,10.93,10.95,10.92,10.92,208800.0,7.2883,7.3017,7.2817,7.2817,208800.0
2010-04-16 10:30:00,10.92,10.94,10.91,10.92,104000.0,7.2817,7.295,7.275,7.2817,104000.0
2010-04-16 10:35:00,10.93,10.93,10.88,10.88,244500.0,7.2883,7.2883,7.255,7.255,244500.0
2010-04-16 10:40:00,10.88,10.93,10.88,10.89,484700.0,7.255,7.2883,7.255,7.2617,484700.0
2010-04-16 10:45:00,10.89,10.91,10.88,10.89,149900.0,7.2617,7.275,7.255,7.2617,149900.0
2010-04-16 10:50:00,10.88,10.89,10.85,10.86,289300.0,7.255,7.2617,7.235,7.2417,289300.0
2010-04-16 10:55:00,10.87,10.9,10.85,10.89,215000.0,7.2483,7.2683,7.235,7.2617,215000.0
2010-04-16 11:00:00,10.88,10.91,10.87,10.88,226900.0,7.255,7.275,7.2483,7.255,226900.0
2010-04-16 11:05:00,10.89,10.9,10.88,10.88,196300.0,7.2617,7.2683,7.255,7.255,196300.0
2010-04-16 11:10:00,10.88,10.89,10.86,10.86,131500.0,7.255,7.2617,7.2417,7.2417,131500.0
2010-04-16 11:15:00,10.86,10.86,10.76,10.76,644800.0,7.2417,7.2417,7.175,7.175,644800.0
2010-04-16 11:20:00,10.76,10.84,10.75,10.84,500900.0,7.175,7.2283,7.1683,7.2283,500900.0
2010-04-16 11:25:00,10.83,10.86,10.81,10.83,217500.0,7.2217,7.2417,7.2083,7.2217,217500.0
2010-04-16 11:30:00,10.83,10.84,10.8,10.8,158200.0,7.2217,7.2283,7.2016,7.2016,158200.0
2010-04-16 11:35:00,10.8,10.8,10.75,10.76,684300.0,7.2016,7.2016,7.1683,7.175,684300.0
2010-04-16 11:40:00,10.76,10.79,10.75,10.76,284400.0,7.175,7.195,7.1683,7.175,284400.0
2010-04-16 11:45:00,10.76,10.76,10.7,10.73,476200.0,7.175,7.175,7.135,7.155,476200.0
2010-04-16 11:50:00,10.73,10.74,10.69,10.73,253700.0,7.155,7.1616,7.1283,7.155,253700.0
2010-04-16 11:55:00,10.74,10.75,10.72,10.75,158300.0,7.1616,7.1683,7.1483,7.1683,158300.0
2010-04-16 12:00:00,10.75,10.75,10.72,10.73,129400.0,7.1683,7.1683,7.1483,7.155,129400.0
2010-04-16 12:05:00,10.73,10.74,10.7,10.74,136700.0,7.155,7.1616,7.135,7.1616,136700.0
2010-04-16 12:10:00,10.73,10.78,10.73,10.78,360600.0,7.155,7.1883,7.155,7.1883,360600.0
2010-04-16 12:15:00,10.78,10.8,10.77,10.8,260200.0,7.1883,7.2016,7.1816,7.2016,260200.0
2010-04-16 12:20:00,10.79,10.81,10.77,10.81,327000.0,7.195,7.2083,7.1816,7.2083,327000.0
2010-04-16 12:25:00,10.81,10.81,10.79,10.8,100200.0,7.2083,7.2083,7.195,7.2016,100200.0
2010-04-16 12:30:00,10.8,10.82,10.78,10.8,336500.0,7.2016,7.215,7.1883,7.2016,336500.0
2010-04-16 12:35:00,10.8,10.81,10.76,10.77,275100.0,7.2016,7.2083,7.175,7.1816,275100.0
2010-04-16 12:40:00,10.77,10.81,10.77,10.81,77300.0,7.1816,7.2083,7.1816,7.2083,77300.0
2010-04-16 12:45:00,10.8,10.83,10.8,10.82,56400.0,7.2016,7.2217,7.2016,7.215,56400.0
2010-04-16 12:50:00,10.83,10.84,10.82,10.83,27200.0,7.2217,7.2283,7.215,7.2217,27200.0
2010-04-16 12:55:00,10.83,10.85,10.83,10.84,191700.0,7.2217,7.235,7.2217,7.2283,191700.0
2010-04-16 13:00:00,10.84,10.86,10.83,10.85,223300.0,7.2283,7.2417,7.2217,7.235,223300.0
2010-04-16 13:05:00,10.85,10.87,10.83,10.87,293800.0,7.235,7.2483,7.2217,7.2483,293800.0
2010-04-16 13:10:00,10.86,10.87,10.85,10.85,96500.0,7.2417,7.2483,7.235,7.235,96500.0
2010-04-16 13:15:00,10.84,10.88,10.84,10.87,310900.0,7.2283,7.255,7.2283,7.2483,310900.0
2010-04-16 13:20:00,10.87,10.88,10.85,10.86,98900.0,7.2483,7.255,7.235,7.2417,98900.0
2010-04-16 13:25:00,10.86,10.88,10.86,10.86,155900.0,7.2417,7.255,7.2417,7.2417,155900.0
2010-04-16 13:30:00,10.86,10.87,10.85,10.86,56800.0,7.2417,7.2483,7.235,7.2417,56800.0
2010-04-16 13:35:00,10.86,10.87,10.84,10.85,142800.0,7.2417,7.2483,7.2283,7.235,142800.0
2010-04-16 13:40:00,10.86,10.86,10.84,10.86,52400.0,7.2417,7.2417,7.2283,7.2417,52400.0
2010-04-16 13:45:00,10.86,10.86,10.83,10.84,87700.0,7.2417,7.2417,7.2217,7.2283,87700.0
2010-04-16 13:50:00,10.84,10.85,10.8,10.81,387200.0,7.2283,7.235,7.2016,7.2083,387200.0
2010-04-16 13:55:00,10.82,10.82,10.81,10.82,25800.0,7.215,7.215,7.2083,7.215,25800.0
2010-04-16 14:00:00,10.82,10.84,10.81,10.83,110900.0,7.215,7.2283,7.2083,7.2217,110900.0
2010-04-16 14:05:00,10.84,10.86,10.84,10.86,66000.0,7.2283,7.2417,7.2283,7.2417,66000.0
2010-04-16 14:10:00,10.86,10.87,10.85,10.86,93800.0,7.2417,7.2483,7.235,7.2417,93800.0
2010-04-16 14:15:00,10.86,10.89,10.85,10.86,144300.0,7.2417,7.2617,7.235,7.2417,144300.0
2010-04-16 14:20:00,10.87,10.88,10.86,10.88,49500.0,7.2483,7.255,7.2417,7.255,49500.0
2010-04-16 14:25:00,10.87,10.88,10.84,10.87,178900.0,7.2483,7.255,7.2283,7.2483,178900.0
2010-04-16 14:30:00,10.87,10.87,10.86,10.87,14400.0,7.2483,7.2483,7.2417,7.2483,14400.0
2010-04-16 14:35:00,10.86,10.87,10.84,10.85,113200.0,7.2417,7.2483,7.2283,7.235,113200.0
2010-04-16 14:40:00,10.85,10.87,10.85,10.87,101700.0,7.235,7.2483,7.235,7.2483,101700.0
2010-04-16 14:45:00,10.87,10.87,10.84,10.84,72400.0,7.2483,7.2483,7.2283,7.2283,72400.0
2010-04-16 14:50:00,10.84,10.85,10.83,10.84,71300.0,7.2283,7.235,7.2217,7.2283,71300.0
2010-04-16 14:55:00,10.83,10.84,10.81,10.82,330400.0,7.2217,7.2283,7.2083,7.215,330400.0
2010-04-16 15:00:00,10.81,10.83,10.8,10.83,183300.0,7.2083,7.2217,7.2016,7.2217,183300.0
2010-04-16 15:05:00,10.83,10.83,10.8,10.83,230900.0,7.2217,7.2217,7.2016,7.2217,230900.0
2010-04-16 15:10:00,10.82,10.84,10.81,10.84,205400.0,7.215,7.2283,7.2083,7.2283,205400.0
2010-04-16 15:15:00,10.84,10.84,10.83,10.84,33900.0,7.2283,7.2283,7.2217,7.2283,33900.0
2010-04-16 15:20:00,10.84,10.85,10.83,10.84,63200.0,7.2283,7.235,7.2217,7.2283,63200.0
2010-04-16 15:25:00,10.84,10.85,10.8,10.81,483800.0,7.2283,7.235,7.2016,7.2083,483800.0
2010-04-16 15:30:00,10.8,10.82,10.79,10.82,151000.0,7.2016,7.215,7.195,7.215,151000.0
2010-04-16 15:35:00,10.81,10.82,10.81,10.82,102100.0,7.2083,7.215,7.2083,7.215,102100.0
2010-04-16 15:40:00,10.82,10.83,10.81,10.83,61500.0,7.215,7.2217,7.2083,7.2217,61500.0
2010-04-16 15:45:00,10.83,10.85,10.82,10.85,112900.0,7.2217,7.235,7.215,7.235,112900.0
2010-04-16 15:50:00,10.85,10.85,10.83,10.83,316800.0,7.235,7.235,7.2217,7.2217,316800.0
2010-04-16 15:55:00,10.83,10.86,10.82,10.85,745500.0,7.2217,7.2417,7.215,7.235,745500.0
2010-04-19 09:30:00,10.74,10.85,10.71,10.85,346700.0,7.1616,7.235,7.1416,7.235,346700.0
2010-04-19 09:35:00,10.84,10.84,10.79,10.82,179200.0,7.2283,7.2283,7.195,7.215,179200.0
2010-04-19 09:40:00,10.82,10.86,10.8,10.85,212800.0,7.215,7.2417,7.2016,7.235,212800.0
2010-04-19 09:45:00,10.85,10.86,10.81,10.82,194200.0,7.235,7.2417,7.2083,7.215,194200.0
2010-04-19 09:50:00,10.81,10.89,10.8,10.86,230200.0,7.2083,7.2617,7.2016,7.2417,230200.0
2010-04-19 09:55:00,10.86,10.89,10.85,10.85,106800.0,7.2417,7.2617,7.235,7.235,106800.0
2010-04-19 10:00:00,10.85,10.9,10.85,10.88,101900.0,7.235,7.2683,7.235,7.255,101900.0
2010-04-19 10:05:00,10.88,10.89,10.86,10.88,96300.0,7.255,7.2617,7.2417,7.255,96300.0
2010-04-19 10:10:00,10.87,10.88,10.84,10.85,128500.0,7.2483,7.255,7.2283,7.235,128500.0
2010-04-19 10:15:00,10.84,10.87,10.84,10.85,169200.0,7.2283,7.2483,7.2283,7.235,169200.0
2010-04-19 10:20:00,10.84,10.86,10.83,10.83,180200.0,7.2283,7.2417,7.2217,7.2217,180200.0
2010-04-19 10:25:00,10.83,10.85,10.82,10.82,125300.0,7.2217,7.235,7.215,7.215,125300.0
2010-04-19 10:30:00,10.82,10.82,10.79,10.8,891600.0,7.215,7.215,7.195,7.2016,891600.0
2010-04-19 10:35:00,10.79,10.8,10.76,10.79,142700.0,7.195,7.2016,7.175,7.195,142700.0
2010-04-19 10:40:00,10.79,10.79,10.77,10.79,215100.0,7.195,7.195,7.1816,7.195,215100.0
2010-04-19 10:45:00,10.79,10.81,10.78,10.79,151500.0,7.195,7.2083,7.1883,7.195,151500.0
2010-04-19 10:50:00,10.79,10.81,10.79,10.79,70900.0,7.195,7.2083,7.195,7.195,70900.0
2010-04-19 10:55:00,10.8,10.81,10.79,10.8,49100.0,7.2016,7.2083,7.195,7.2016,49100.0
2010-04-19 11:00:00,10.8,10.81,10.77,10.77,86400.0,7.2016,7.2083,7.1816,7.1816,86400.0
2010-04-19 11:05:00,10.77,10.8,10.77,10.78,94000.0,7.1816,7.2016,7.1816,7.1883,94000.0
2010-04-19 11:10:00,10.78,10.78,10.77,10.77,42500.0,7.1883,7.1883,7.1816,7.1816,42500.0
2010-04-19 11:15:00,10.77,10.8,10.77,10.78,96200.0,7.1816,7.2016,7.1816,7.1883,96200.0
2010-04-19 11:20:00,10.8,10.8,10.78,10.78,96900.0,7.2016,7.2016,7.1883,7.1883,96900.0
2010-04-19 11:25:00,10.78,10.79,10.75,10.77,167200.0,7.1883,7.195,7.1683,7.1816,167200.0
2010-04-19 11:30:00,10.76,10.77,10.75,10.77,104400.0,7.175,7.1816,7.1683,7.1816,104400.0
2010-04-19 11:35:00,10.77,10.78,10.76,10.76,124600.0,7.1816,7.1883,7.175,7.175,124600.0
2010-04-19 11:40:00,10.77,10.77,10.75,10.76,160900.0,7.1816,7.1816,7.1683,7.175,160900.0
2010-04-19 11:45:00,10.76,10.76,10.71,10.73,246300.0,7.175,7.175,7.1416,7.155,246300.0
2010-04-19 11:50:00,10.73,10.73,10.69,10.71,195700.0,7.155,7.155,7.1283,7.1416,195700.0
2010-04-19 11:55:00,10.71,10.72,10.68,10.69,68900.0,7.1416,7.1483,7.1216,7.1283,68900.0
2010-04-19 12:00:00,10.68,10.72,10.68,10.71,117300.0,7.1216,7.1483,7.1216,7.1416,117300.0
2010-04-19 12:05:00,10.72,10.74,10.7,10.7,253100.0,7.1483,7.1616,7.135,7.135,253100.0
2010-04-19 12:10:00,10.7,10.71,10.67,10.69,296000.0,7.135,7.1416,7.115,7.1283,296000.0
2010-04-19 12:15:00,10.69,10.69,10.66,10.68,148800.0,7.1283,7.1283,7.1083,7.1216,148800.0
2010-04-19 12:20:00,10.68,10.72,10.68,10.71,166000.0,7.1216,7.1483,7.1216,7.1416,166000.0
2010-04-19 12:25:00,10.7,10.73,10.69,10.71,136500.0,7.135,7.155,7.1283,7.1416,136500.0
2010-04-19 12:30:00,10.7,10.71,10.69,10.7,99300.0,7.135,7.1416,7.1283,7.135,99300.0
2010-04-19 12:35:00,10.69,10.71,10.69,10.71,81200.0,7.1283,7.1416,7.1283,7.1416,81200.0
2010-04-19 12:40:00,10.7,10.73,10.7,10.73,56500.0,7.135,7.155,7.135,7.155,56500.0
2010-04-19 12:45:00,10.73,10.75,10.72,10.75,85300.0,7.155,7.1683,7.1483,7.1683,85300.0
2010-04-19 12:50:00,10.74,10.75,10.73,10.74,444100.0,7.1616,7.1683,7.155,7.1616,444100.0
2010-04-19 12:55:00,10.74,10.75,10.74,10.75,21400.0,7.1616,7.1683,7.1616,7.1683,21400.0
2010-04-19 13:00:00,10.75,10.75,10.74,10.74,29400.0,7.1683,7.1683,7.1616,7.1616,29400.0
2010-04-19 13:05:00,10.75,10.75,10.74,10.75,23400.0,7.1683,7.1683,7.1616,7.1683,23400.0
2010-04-19 13:10:00,10.74,10.76,10.74,10.76,76000.0,7.1616,7.175,7.1616,7.175,76000.0
2010-04-19 13:15:00,10.76,10.76,10.73,10.73,68700.0,7.175,7.175,7.155,7.155,68700.0
2010-04-19 13:20:00,10.73,10.76,10.73,10.75,86200.0,7.155,7.175,7.155,7.1683,86200.0
2010-04-19 13:25:00,10.75,10.76,10.75,10.76,50800.0,7.1683,7.175,7.1683,7.175,50800.0
2010-04-19 13:30:00,10.76,10.77,10.74,10.75,97200.0,7.175,7.1816,7.1616,7.1683,97200.0
2010-04-19 13:35:00,10.74,10.77,10.74,10.76,63100.0,7.1616,7.1816,7.1616,7.175,63100.0
2010-04-19 13:40:00,10.77,10.78,10.76,10.78,39100.0,7.1816,7.1883,7.175,7.1883,39100.0
2010-04-19 13:45:00,10.77,10.78,10.76,10.77,90700.0,7.1816,7.1883,7.175,7.1816,90700.0
2010-04-19 13:50:00,10.76,10.77,10.75,10.75,99200.0,7.175,7.1816,7.1683,7.1683,99200.0
2010-04-19 13:55:00,10.75,10.76,10.74,10.75,141500.0,7.1683,7.175,7.1616,7.1683,141500.0
2010-04-19 14:00:00,10.76,10.76,10.74,10.75,253600.0,7.175,7.175,7.1616,7.1683,253600.0
2010-04-19 14:05:00,10.76,10.78,10.75,10.77,110700.0,7.175,7.1883,7.1683,7.1816,110700.0
2010-04-19 14:10:00,10.77,10.8,10.77,10.8,68500.0,7.1816,7.2016,7.1816,7.2016,68500.0
2010-04-19 14:15:00,10.8,10.83,10.79,10.83,103500.0,7.2016,7.2217,7.195,7.2217,103500.0
2010-04-19 14:20:00,10.82,10.83,10.81,10.82,62100.0,7.215,7.2217,7.2083,7.215,62100.0
2010-04-19 14:25:00,10.82,10.83,10.81,10.83,83000.0,7.215,7.2217,7.2083,7.2217,83000.0
2010-04-19 14:30:00,10.83,10.83,10.81,10.81,68900.0,7.2217,7.2217,7.2083,7.2083,68900.0
2010-04-19 14:35:00,10.81,10.84,10.81,10.82,102500.0,7.2083,7.2283,7.2083,7.215,102500.0
2010-04-19 14:40:00,10.83,10.84,10.82,10.84,109600.0,7.2217,7.2283,7.215,7.2283,109600.0
2010-04-19 14:45:00,10.84,10.84,10.81,10.81,141800.0,7.2283,7.2283,7.2083,7.2083,141800.0
2010-04-19 14:50:00,10.82,10.83,10.81,10.82,177100.0,7.215,7.2217,7.2083,7.215,177100.0
2010-04-19 14:55:00,10.83,10.86,10.81,10.86,237300.0,7.2217,7.2417,7.2083,7.2417,237300.0
2010-04-19 15:00:00,10.85,10.87,10.84,10.85,330200.0,7.235,7.2483,7.2283,7.235,330200.0
2010-04-19 15:05:00,10.85,10.88,10.85,10.86,176600.0,7.235,7.255,7.235,7.2417,176600.0
2010-04-19 15:10:00,10.86,10.87,10.85,10.85,90500.0,7.2417,7.2483,7.235,7.235,90500.0
2010-04-19 15:15:00,10.85,10.86,10.85,10.85,64800.0,7.235,7.2417,7.235,7.235,64800.0
2010-04-19 15:20:00,10.85,10.87,10.85,10.87,97300.0,7.235,7.2483,7.235,7.2483,97300.0
2010-04-19 15:25:00,10.86,10.87,10.85,10.86,98100.0,7.2417,7.2483,7.235,7.2417,98100.0
2010-04-19 15:30:00,10.85,10.86,10.85,10.85,58200.0,7.235,7.2417,7.235,7.235,58200.0
2010-04-19 15:35:00,10.86,10.86,10.83,10.83,365300.0,7.2417,7.2417,7.2217,7.2217,365300.0
2010-04-19 15:40:00,10.83,10.84,10.83,10.84,103900.0,7.2217,7.2283,7.2217,7.2283,103900.0
2010-04-19 15:45:00,10.84,10.85,10.83,10.85,144500.0,7.2283,7.235,7.2217,7.235,144500.0
2010-04-19 15:50:00,10.84,10.86,10.84,10.86,163200.0,7.2283,7.2417,7.2283,7.2417,163200.0
2010-04-19 15:55:00,10.86,10.86,10.84,10.85,984700.0,7.2417,7.2417,7.2283,7.235,984700.0
2010-04-20 09:30:00,10.88,11.02,10.88,10.93,436700.0,7.255,7.3483,7.255,7.2883,436700.0
2010-04-20 09:35:00,10.93,10.94,10.9,10.93,263100.0,7.2883,7.295,7.2683,7.2883,263100.0
2010-04-20 09:40:00,10.93,10.93,10.91,10.91,285000.0,7.2883,7.2883,7.275,7.275,285000.0
2010-04-20 09:45:00,10.92,10.93,10.91,10.91,124800.0,7.2817,7.2883,7.275,7.275,124800.0
2010-04-20 09:50:00,10.91,10.91,10.88,10.9,183400.0,7.275,7.275,7.255,7.2683,183400.0
2010-04-20 09:55:00,10.9,10.92,10.9,10.92,98600.0,7.2683,7.2817,7.2683,7.2817,98600.0
2010-04-20 10:00:00,10.91,10.93,10.89,10.9,623900.0,7.275,7.2883,7.2617,7.2683,623900.0
2010-04-20 10:05:00,10.9,10.9,10.86,10.87,754400.0,7.2683,7.2683,7.2417,7.2483,754400.0
2010-04-20 10:10:00,10.87,10.88,10.86,10.87,22100.0,7.2483,7.255,7.2417,7.2483,22100.0
2010-04-20 10:15:00,10.87,10.88,10.85,10.86,267600.0,7.2483,7.255,7.235,7.2417,267600.0
2010-04-20 10:20:00,10.85,10.86,10.83,10.86,161300.0,7.235,7.2417,7.2217,7.2417,161300.0
2010-04-20 10:25:00,10.86,10.88,10.85,10.87,220200.0,7.2417,7.255,7.235,7.2483,220200.0
2010-04-20 10:30:00,10.87,10.9,10.87,10.9,147200.0,7.2483,7.2683,7.2483,7.2683,147200.0
2010-04-20 10:35:00,10.9,10.9,10.87,10.9,313300.0,7.2683,7.2683,7.2483,7.2683,313300.0
2010-04-20 10:40:00,10.9,10.91,10.89,10.9,174800.0,7.2683,7.275,7.2617,7.2683,174800.0
2010-04-20 10:45:00,10.91,10.92,10.89,10.92,192700.0,7.275,7.2817,7.2617,7.2817,192700.0
2010-04-20 10:50:00,10.91,10.92,10.89,10.9,168100.0,7.275,7.2817,7.2617,7.2683,168100.0
2010-04-20 10:55:00,10.9,10.91,10.89,10.91,155300.0,7.2683,7.275,7.2617,7.275,155300.0
2010-04-20 11:00:00,10.9,10.92,10.9,10.92,46000.0,7.2683,7.2817,7.2683,7.2817,46000.0
2010-04-20 11:05:00,10.92,10.93,10.91,10.91,127100.0,7.2817,7.2883,7.275,7.275,127100.0
2010-04-20 11:10:00,10.92,10.93,10.91,10.91,186700.0,7.2817,7.2883,7.275,7.275,186700.0
2010-04-20 11:15:00,10.92,10.92,10.91,10.92,9700.0,7.2817,7.2817,7.275,7.2817,9700.0
2010-04-20 11:20:00,10.92,10.92,10.91,10.91,119300.0,7.2817,7.2817,7.275,7.275,119300.0
2010-04-20 11:25:00,10.92,10.92,10.91,10.92,20800.0,7.2817,7.2817,7.275,7.2817,20800.0
2010-04-20 11:30:00,10.91,10.93,10.91,10.91,72200.0,7.275,7.2883,7.275,7.275,72200.0
2010-04-20 11:35:00,10.92,10.92,10.89,10.9,255900.0,7.2817,7.2817,7.2617,7.2683,255900.0
2010-04-20 11:40:00,10.89,10.91,10.88,10.91,119700.0,7.2617,7.275,7.255,7.275,119700.0
2010-04-20 11:45:00,10.91,10.91,10.89,10.89,125500.0,7.275,7.275,7.2617,7.2617,125500.0
2010-04-20 11:50:00,10.9,10.92,10.89,10.91,58900.0,7.2683,7.2817,7.2617,7.275,58900.0
2010-04-20 11:55:00,10.91,10.93,10.9,10.93,97500.0,7.275,7.2883,7.2683,7.2883,97500.0
2010-04-20 12:00:00,10.93,10.93,10.92,10.93,4500.0,7.2883,7.2883,7.2817,7.2883,4500.0
2010-04-20 12:05:00,10.93,10.95,10.93,10.94,134900.0,7.2883,7.3017,7.2883,7.295,134900.0
2010-04-20 12:10:00,10.95,10.95,10.93,10.94,26300.0,7.3017,7.3017,7.2883,7.295,26300.0
2010-04-20 12:15:00,10.93,10.96,10.93,10.94,129000.0,7.2883,7.3083,7.2883,7.295,129000.0
2010-04-20 12:20:00,10.94,10.95,10.93,10.94,41600.0,7.295,7.3017,7.2883,7.295,41600.0
2010-04-20 12:25:00,10.94,10.94,10.93,10.94,48600.0,7.295,7.295,7.2883,7.295,48600.0
2010-04-20 12:30:00,10.94,10.95,10.93,10.95,35100.0,7.295,7.3017,7.2883,7.3017,35100.0
2010-04-20 12:35:00,10.95,10.95,10.95,10.95,8100.0,7.3017,7.3017,7.3017,7.3017,8100.0
2010-04-20 12:40:00,10.95,10.96,10.94,10.96,505900.0,7.3017,7.3083,7.295,7.3083,505900.0
2010-04-20 12:45:00,10.96,10.96,10.94,10.95,141700.0,7.3083,7.3083,7.295,7.3017,141700.0
2010-04-20 12:50:00,10.94,10.95,10.94,10.94,55800.0,7.295,7.3017,7.295,7.295,55800.0
2010-04-20 12:55:00,10.95,10.95,10.94,10.95,4900.0,7.3017,7.3017,7.295,7.3017,4900.0
2010-04-20 13:00:00,10.95,10.96,10.95,10.96,47600.0,7.3017,7.3083,7.3017,7.3083,47600.0
2010-04-20 13:05:00,10.96,10.96,10.95,10.96,4300.0,7.3083,7.3083,7.3017,7.3083,4300.0
2010-04-20 13:10:00,10.95,10.96,10.94,10.95,24200.0,7.3017,7.3083,7.295,7.3017,24200.0
2010-04-20 13:15:00,10.95,10.95,10.94,10.94,2600.0,7.3017,7.3017,7.295,7.295,2600.0
2010-04-20 13:20:00,10.94,10.95,10.94,10.95,5000.0,7.295,7.3017,7.295,7.3017,5000.0
2010-04-20 13:25:00,10.94,10.95,10.94,10.94,2800.0,7.295,7.3017,7.295,7.295,2800.0
2010-04-20 13:30:00,10.94,10.95,10.93,10.94,49900.0,7.295,7.3017,7.2883,7.295,49900.0
2010-04-20 13:35:00,10.94,10.94,10.93,10.94,6300.0,7.295,7.295,7.2883,7.295,6300.0
2010-04-20 13:40:00,10.94,10.95,10.93,10.95,50700.0,7.295,7.3017,7.2883,7.3017,50700.0
2010-04-20 13:45:00,10.94,10.94,10.93,10.94,36000.0,7.295,7.295,7.2883,7.295,36000.0
2010-04-20 13:50:00,10.94,10.95,10.93,10.95,39800.0,7.295,7.3017,7.2883,7.3017,39800.0
2010-04-20 13:55:00,10.95,10.96,10.94,10.95,113800.0,7.3017,7.3083,7.295,7.3017,113800.0
2010-04-20 14:00:00,10.94,10.96,10.94,10.95,41900.0,7.295,7.3083,7.295,7.3017,41900.0
2010-04-20 14:05:00,10.95,10.96,10.93,10.94,121300.0,7.3017,7.3083,7.2883,7.295,121300.0
2010-04-20 14:10:00,10.93,10.94,10.92,10.94,102800.0,7.2883,7.295,7.2817,7.295,102800.0
2010-04-20 14:15:00,10.94,10.94,10.93,10.94,18100.0,7.295,7.295,7.2883,7.295,18100.0
2010-04-20 14:20:00,10.94,10.96,10.94,10.95,298800.0,7.295,7.3083,7.295,7.3017,298800.0
2010-04-20 14:25:00,10.94,10.95,10.94,10.94,23100.0,7.295,7.3017,7.295,7.295,23100.0
2010-04-20 14:30:00,10.94,10.94,10.93,10.93,19900.0,7.295,7.295,7.2883,7.2883,19900.0
2010-04-20 14:35:00,10.94,10.94,10.92,10.92,66600.0,7.295,7.295,7.2817,7.2817,66600.0
2010-04-20 14:40:00,10.93,10.93,10.92,10.93,42500.0,7.2883,7.2883,7.2817,7.2883,42500.0
2010-04-20 14:45:00,10.92,10.94,10.92,10.94,71200.0,7.2817,7.295,7.2817,7.295,71200.0
2010-04-20 14:50:00,10.94,10.94,10.93,10.94,39100.0,7.295,7.295,7.2883,7.295,39100.0
2010-04-20 14:55:00,10.93,10.94,10.93,10.94,15100.0,7.2883,7.295,7.2883,7.295,15100.0
2010-04-20 15:00:00,10.94,10.94,10.93,10.94,50100.0,7.295,7.295,7.2883,7.295,50100.0
2010-04-20 15:05:00,10.94,10.95,10.93,10.94,166200.0,7.295,7.3017,7.2883,7.295,166200.0
2010-04-20 15:10:00,10.94,10.94,10.92,10.93,31500.0,7.295,7.295,7.2817,7.2883,31500.0
2010-04-20 15:15:00,10.92,10.93,10.92,10.92,13300.0,7.2817,7.2883,7.2817,7.2817,13300.0
2010-04-20 15:20:00,10.93,10.93,10.92,10.93,38600.0,7.2883,7.2883,7.2817,7.2883,38600.0
2010-04-20 15:25:00,10.93,10.95,10.92,10.95,94800.0,7.2883,7.3017,7.2817,7.3017,94800.0
2010-04-20 15:30:00,10.95,10.95,10.93,10.94,135500.0,7.3017,7.3017,7.2883,7.295,135500.0
2010-04-20 15:35:00,10.94,10.95,10.93,10.95,38500.0,7.295,7.3017,7.2883,7.3017,38500.0
2010-04-20 15:40:00,10.95,10.95,10.93,10.94,168700.0,7.3017,7.3017,7.2883,7.295,168700.0
2010-04-20 15:45:00,10.94,10.95,10.93,10.95,66100.0,7.295,7.3017,7.2883,7.3017,66100.0
2010-04-20 15:50:00,10.94,10.95,10.92,10.93,202500.0,7.295,7.3017,7.2817,7.2883,202500.0
2010-04-20 15:55:00,10.92,10.93,10.9,10.9,343500.0,7.2817,7.2883,7.2683,7.2683,343500.0
2010-04-21 09:30:00,10.89,10.9,10.8,10.86,463400.0,7.2617,7.2683,7.2016,7.2417,463400.0
2010-04-21 09:35:00,10.86,10.89,10.86,10.87,282200.0,7.2417,7.2617,7.2417,7.2483,282200.0
2010-04-21 09:40:00,10.86,10.89,10.85,10.86,279300.0,7.2417,7.2617,7.235,7.2417,279300.0
2010-04-21 09:45:00,10.86,10.87,10.85,10.85,326100.0,7.2417,7.2483,7.235,7.235,326100.0
2010-04-21 09:50:00,10.85,10.87,10.84,10.87,259600.0,7.235,7.2483,7.2283,7.2483,259600.0
2010-04-21 09:55:00,10.86,10.86,10.8,10.82,759900.0,7.2417,7.2417,7.2016,7.215,759900.0
2010-04-21 10:00:00,10.82,10.83,10.78,10.81,212500.0,7.215,7.2217,7.1883,7.2083,212500.0
2010-04-21 10:05:00,10.81,10.82,10.79,10.81,213400.0,7.2083,7.215,7.195,7.2083,213400.0
2010-04-21 10:10:00,10.8,10.84,10.79,10.83,143700.0,7.2016,7.2283,7.195,7.2217,143700.0
2010-04-21 10:15:00,10.84,10.84,10.81,10.81,317000.0,7.2283,7.2283,7.2083,7.2083,317000.0
2010-04-21 10:20:00,10.81,10.82,10.79,10.79,210500.0,7.2083,7.215,7.195,7.195,210500.0
2010-04-21 10:25:00,10.79,10.8,10.75,10.77,93900.0,7.195,7.2016,7.1683,7.1816,93900.0
2010-04-21 10:30:00,10.76,10.77,10.74,10.75,169000.0,7.175,7.1816,7.1616,7.1683,169000.0
2010-04-21 10:35:00,10.75,10.77,10.74,10.76,166700.0,7.1683,7.1816,7.1616,7.175,166700.0
2010-04-21 10:40:00,10.76,10.78,10.75,10.76,71900.0,7.175,7.1883,7.1683,7.175,71900.0
2010-04-21 10:45:00,10.77,10.79,10.76,10.76,137400.0,7.1816,7.195,7.175,7.175,137400.0
2010-04-21 10:50:00,10.76,10.77,10.75,10.77,66300.0,7.175,7.1816,7.1683,7.1816,66300.0
2010-04-21 10:55:00,10.77,10.78,10.74,10.75,173000.0,7.1816,7.1883,7.1616,7.1683,173000.0
2010-04-21 11:00:00,10.75,10.76,10.73,10.75,321700.0,7.1683,7.175,7.155,7.1683,321700.0
2010-04-21 11:05:00,10.75,10.75,10.73,10.75,99300.0,7.1683,7.1683,7.155,7.1683,99300.0
2010-04-21 11:10:00,10.75,10.77,10.74,10.76,142400.0,7.1683,7.1816,7.1616,7.175,142400.0
2010-04-21 11:15:00,10.76,10.77,10.74,10.75,157900.0,7.175,7.1816,7.1616,7.1683,157900.0
2010-04-21 11:20:00,10.75,10.76,10.71,10.72,186300.0,7.1683,7.175,7.1416,7.1483,186300.0
2010-04-21 11:25:00,10.72,10.72,10.69,10.71,472700.0,7.1483,7.1483,7.1283,7.1416,472700.0
2010-04-21 11:30:00,10.72,10.72,10.68,10.7,163300.0,7.1483,7.1483,7.1216,7.135,163300.0
2010-04-21 11:35:00,10.7,10.71,10.65,10.68,277100.0,7.135,7.1416,7.1016,7.1216,277100.0
2010-04-21 11:40:00,10.68,10.73,10.68,10.73,552000.0,7.1216,7.155,7.1216,7.155,552000.0
2010-04-21 11:45:00,10.73,10.73,10.72,10.73,26000.0,7.155,7.155,7.1483,7.155,26000.0
2010-04-21 11:50:00,10.73,10.77,10.72,10.76,122900.0,7.155,7.1816,7.1483,7.175,122900.0
2010-04-21 11:55:00,10.76,10.77,10.75,10.76,112400.0,7.175,7.1816,7.1683,7.175,112400.0
2010-04-21 12:00:00,10.76,10.78,10.76,10.78,37100.0,7.175,7.1883,7.175,7.1883,37100.0
2010-04-21 12:05:00,10.78,10.81,10.78,10.8,412400.0,7.1883,7.2083,7.1883,7.2016,412400.0
2010-04-21 12:10:00,10.79,10.8,10.78,10.8,96800.0,7.195,7.2016,7.1883,7.2016,96800.0
2010-04-21 12:15:00,10.8,10.8,10.79,10.8,8000.0,7.2016,7.2016,7.195,7.2016,8000.0
2010-04-21 12:20:00,10.8,10.8,10.76,10.76,389400.0,7.2016,7.2016,7.175,7.175,389400.0
2010-04-21 12:25:00,10.77,10.79,10.76,10.79,38700.0,7.1816,7.195,7.175,7.195,38700.0
2010-04-21 12:30:00,10.79,10.8,10.78,10.8,18400.0,7.195,7.2016,7.1883,7.2016,18400.0
2010-04-21 12:35:00,10.79,10.84,10.79,10.83,153600.0,7.195,7.2283,7.195,7.2217,153600.0
2010-04-21 12:40:00,10.82,10.84,10.82,10.84,153500.0,7.215,7.2283,7.215,7.2283,153500.0
2010-04-21 12:45:00,10.83,10.86,10.83,10.84,411600.0,7.2217,7.2417,7.2217,7.2283,411600.0
2010-04-21 12:50:00,10.85,10.85,10.84,10.85,45300.0,7.235,7.235,7.2283,7.235,45300.0
2010-04-21 12:55:00,10.84,10.85,10.84,10.85,9300.0,7.2283,7.235,7.2283,7.235,9300.0
2010-04-21 13:00:00,10.85,10.85,10.83,10.84,173900.0,7.235,7.235,7.2217,7.2283,173900.0
2010-04-21 13:05:00,10.84,10.85,10.83,10.84,47600.0,7.2283,7.235,7.2217,7.2283,47600.0
2010-04-21 13:10:00,10.84,10.84,10.8,10.82,99400.0,7.2283,7.2283,7.2016,7.215,99400.0
2010-04-21 13:15:00,10.82,10.83,10.8,10.83,360500.0,7.215,7.2217,7.2016,7.2217,360500.0
2010-04-21 13:20:00,10.83,10.85,10.82,10.84,161800.0,7.2217,7.235,7.215,7.2283,161800.0
2010-04-21 13:25:00,10.83,10.87,10.83,10.85,307900.0,7.2217,7.2483,7.2217,7.235,307900.0
2010-04-21 13:30:00,10.85,10.86,10.84,10.84,37900.0,7.235,7.2417,7.2283,7.2283,37900.0
2010-04-21 13:35:00,10.84,10.85,10.82,10.85,98100.0,7.2283,7.235,7.215,7.235,98100.0
2010-04-21 13:40:00,10.85,10.85,10.84,10.84,19700.0,7.235,7.235,7.2283,7.2283,19700.0
2010-04-21 13:45:00,10.84,10.88,10.84,10.88,280900.0,7.2283,7.255,7.2283,7.255,280900.0
2010-04-21 13:50:00,10.88,10.89,10.87,10.89,82300.0,7.255,7.2617,7.2483,7.2617,82300.0
2010-04-21 13:55:00,10.88,10.93,10.88,10.93,292900.0,7.255,7.2883,7.255,7.2883,292900.0
2010-04-21 14:00:00,10.93,10.93,10.91,10.92,306000.0,7.2883,7.2883,7.275,7.2817,306000.0
2010-04-21 14:05:00,10.91,10.91,10.9,10.9,38600.0,7.275,7.275,7.2683,7.2683,38600.0
2010-04-21 14:10:00,10.9,10.91,10.87,10.89,428800.0,7.2683,7.275,7.2483,7.2617,428800.0
2010-04-21 14:15:00,10.89,10.89,10.84,10.84,145500.0,7.2617,7.2617,7.2283,7.2283,145500.0
2010-04-21 14:20:00,10.84,10.85,10.83,10.83,49000.0,7.2283,7.235,7.2217,7.2217,49000.0
2010-04-21 14:25:00,10.83,10.84,10.81,10.81,82800.0,7.2217,7.2283,7.2083,7.2083,82800.0
2010-04-21 14:30:00,10.81,10.83,10.81,10.81,17100.0,7.2083,7.2217,7.2083,7.2083,17100.0
2010-04-21 14:35:00,10.81,10.82,10.79,10.79,101400.0,7.2083,7.215,7.195,7.195,101400.0
2010-04-21 14:40:00,10.8,10.81,10.77,10.8,570000.0,7.2016,7.2083,7.1816,7.2016,570000.0
2010-04-21 14:45:00,10.8,10.81,10.76,10.77,289700.0,7.2016,7.2083,7.175,7.1816,289700.0
2010-04-21 14:50:00,10.77,10.79,10.77,10.79,102500.0,7.1816,7.195,7.1816,7.195,102500.0
2010-04-21 14:55:00,10.79,10.82,10.78,10.82,165800.0,7.195,7.215,7.1883,7.215,165800.0
2010-04-21 15:00:00,10.82,10.82,10.79,10.81,244200.0,7.215,7.215,7.195,7.2083,244200.0
2010-04-21 15:05:00,10.81,10.82,10.8,10.82,38600.0,7.2083,7.215,7.2016,7.215,38600.0
2010-04-21 15:10:00,10.82,10.82,10.8,10.8,111900.0,7.215,7.215,7.2016,7.2016,111900.0
2010-04-21 15:15:00,10.81,10.84,10.8,10.82,209500.0,7.2083,7.2283,7.2016,7.215,209500.0
2010-04-21 15:20:00,10.82,10.82,10.8,10.81,82100.0,7.215,7.215,7.2016,7.2083,82100.0
2010-04-21 15:25:00,10.8,10.83,10.8,10.83,92600.0,7.2016,7.2217,7.2016,7.2217,92600.0
2010-04-21 15:30:00,10.83,10.85,10.82,10.83,113000.0,7.2217,7.235,7.215,7.2217,113000.0
2010-04-21 15:35:00,10.84,10.84,10.83,10.84,20900.0,7.2283,7.2283,7.2217,7.2283,20900.0
2010-04-21 15:40:00,10.83,10.85,10.82,10.85,181800.0,7.2217,7.235,7.215,7.235,181800.0
2010-04-21 15:45:00,10.85,10.86,10.85,10.86,72500.0,7.235,7.2417,7.235,7.2417,72500.0
2010-04-21 15:50:00,10.86,10.86,10.85,10.86,46500.0,7.2417,7.2417,7.235,7.2417,46500.0
2010-04-21 15:55:00,10.86,10.88,10.84,10.85,634500.0,7.2417,7.255,7.2283,7.235,634500.0
2010-04-22 09:30:00,10.68,10.73,10.65,10.7,894900.0,7.1216,7.155,7.1016,7.135,894900.0
2010-04-22 09:35:00,10.69,10.7,10.68,10.69,423800.0,7.1283,7.135,7.1216,7.1283,423800.0
2010-04-22 09:40:00,10.7,10.72,10.69,10.7,423400.0,7.135,7.1483,7.1283,7.135,423400.0
2010-04-22 09:45:00,10.7,10.72,10.7,10.71,159100.0,7.135,7.1483,7.135,7.1416,159100.0
2010-04-22 09:50:00,10.72,10.78,10.71,10.78,221900.0,7.1483,7.1883,7.1416,7.1883,221900.0
2010-04-22 09:55:00,10.77,10.83,10.75,10.75,558300.0,7.1816,7.2217,7.1683,7.1683,558300.0
2010-04-22 10:00:00,10.75,10.78,10.74,10.76,387800.0,7.1683,7.1883,7.1616,7.175,387800.0
2010-04-22 10:05:00,10.77,10.78,10.76,10.77,139400.0,7.1816,7.1883,7.175,7.1816,139400.0
2010-04-22 10:10:00,10.77,10.79,10.77,10.78,38800.0,7.1816,7.195,7.1816,7.1883,38800.0
2010-04-22 10:15:00,10.79,10.83,10.78,10.82,336000.0,7.195,7.2217,7.1883,7.215,336000.0
2010-04-22 10:20:00,10.83,10.83,10.81,10.83,316000.0,7.2217,7.2217,7.2083,7.2217,316000.0
2010-04-22 10:25:00,10.82,10.88,10.82,10.86,430300.0,7.215,7.255,7.215,7.2417,430300.0
2010-04-22 10:30:00,10.86,10.86,10.82,10.86,251100.0,7.2417,7.2417,7.215,7.2417,251100.0
2010-04-22 10:35:00,10.86,10.87,10.82,10.82,286000.0,7.2417,7.2483,7.215,7.215,286000.0
2010-04-22 10:40:00,10.82,10.84,10.81,10.83,120300.0,7.215,7.2283,7.2083,7.2217,120300.0
2010-04-22 10:45:00,10.83,10.84,10.82,10.84,81500.0,7.2217,7.2283,7.215,7.2283,81500.0
2010-04-22 10:50:00,10.84,10.84,10.82,10.84,177500.0,7.2283,7.2283,7.215,7.2283,177500.0
2010-04-22 10:55:00,10.83,10.85,10.83,10.83,150200.0,7.2217,7.235,7.2217,7.2217,150200.0
2010-04-22 11:00:00,10.83,10.85,10.83,10.83,162700.0,7.2217,7.235,7.2217,7.2217,162700.0
2010-04-22 11:05:00,10.83,10.84,10.81,10.82,92600.0,7.2217,7.2283,7.2083,7.215,92600.0
2010-04-22 11:10:00,10.81,10.82,10.79,10.79,117300.0,7.2083,7.215,7.195,7.195,117300.0
2010-04-22 11:15:00,10.79,10.8,10.78,10.78,76200.0,7.195,7.2016,7.1883,7.1883,76200.0
2010-04-22 11:20:00,10.78,10.79,10.73,10.74,286900.0,7.1883,7.195,7.155,7.1616,286900.0
2010-04-22 11:25:00,10.74,10.74,10.73,10.73,68700.0,7.1616,7.1616,7.155,7.155,68700.0
2010-04-22 11:30:00,10.73,10.74,10.71,10.71,121200.0,7.155,7.1616,7.1416,7.1416,121200.0
2010-04-22 11:35:00,10.71,10.72,10.69,10.69,139400.0,7.1416,7.1483,7.1283,7.1283,139400.0
2010-04-22 11:40:00,10.7,10.71,10.69,10.7,529700.0,7.135,7.1416,7.1283,7.135,529700.0
2010-04-22 11:45:00,10.7,10.71,10.69,10.7,283400.0,7.135,7.1416,7.1283,7.135,283400.0
2010-04-22 11:50:00,10.7,10.71,10.69,10.7,280900.0,7.135,7.1416,7.1283,7.135,280900.0
2010-04-22 11:55:00,10.7,10.73,10.69,10.73,189800.0,7.135,7.155,7.1283,7.155,189800.0
2010-04-22 12:00:00,10.73,10.75,10.71,10.75,111900.0,7.155,7.1683,7.1416,7.1683,111900.0
2010-04-22 12:05:00,10.75,10.8,10.74,10.8,83300.0,7.1683,7.2016,7.1616,7.2016,83300.0
2010-04-22 12:10:00,10.8,10.8,10.78,10.78,53000.0,7.2016,7.2016,7.1883,7.1883,53000.0
2010-04-22 12:15:00,10.79,10.79,10.76,10.79,164400.0,7.195,7.195,7.175,7.195,164400.0
2010-04-22 12:20:00,10.79,10.8,10.77,10.8,125400.0,7.195,7.2016,7.1816,7.2016,125400.0
2010-04-22 12:25:00,10.79,10.8,10.77,10.78,144900.0,7.195,7.2016,7.1816,7.1883,144900.0
2010-04-22 12:30:00,10.78,10.8,10.77,10.8,124700.0,7.1883,7.2016,7.1816,7.2016,124700.0
2010-04-22 12:35:00,10.8,10.81,10.79,10.8,271700.0,7.2016,7.2083,7.195,7.2016,271700.0
2010-04-22 12:40:00,10.8,10.84,10.8,10.84,199300.0,7.2016,7.2283,7.2016,7.2283,199300.0
2010-04-22 12:45:00,10.84,10.84,10.8,10.81,381700.0,7.2283,7.2283,7.2016,7.2083,381700.0
2010-04-22 12:50:00,10.81,10.81,10.79,10.8,97700.0,7.2083,7.2083,7.195,7.2016,97700.0
2010-04-22 12:55:00,10.8,10.82,10.8,10.82,51500.0,7.2016,7.215,7.2016,7.215,51500.0
2010-04-22 13:00:00,10.82,10.83,10.81,10.83,43600.0,7.215,7.2217,7.2083,7.2217,43600.0
2010-04-22 13:05:00,10.83,10.85,10.82,10.85,59400.0,7.2217,7.235,7.215,7.235,59400.0
2010-04-22 13:10:00,10.85,10.85,10.84,10.85,46200.0,7.235,7.235,7.2283,7.235,46200.0
2010-04-22 13:15:00,10.85,10.85,10.82,10.83,59700.0,7.235,7.235,7.215,7.2217,59700.0
2010-04-22 13:20:00,10.83,10.84,10.82,10.84,147500.0,7.2217,7.2283,7.215,7.2283,147500.0
2010-04-22 13:25:00,10.84,10.85,10.83,10.85,91700.0,7.2283,7.235,7.2217,7.235,91700.0
2010-04-22 13:30:00,10.85,10.85,10.82,10.82,79900.0,7.235,7.235,7.215,7.215,79900.0
2010-04-22 13:35:00,10.82,10.83,10.79,10.8,114700.0,7.215,7.2217,7.195,7.2016,114700.0
2010-04-22 13:40:00,10.8,10.81,10.73,10.79,427600.0,7.2016,7.2083,7.155,7.195,427600.0
2010-04-22 13:45:00,10.8,10.82,10.79,10.82,182500.0,7.2016,7.215,7.195,7.215,182500.0
2010-04-22 13:50:00,10.81,10.83,10.8,10.82,80100.0,7.2083,7.2217,7.2016,7.215,80100.0
2010-04-22 13:55:00,10.83,10.86,10.82,10.86,108700.0,7.2217,7.2417,7.215,7.2417,108700.0
2010-04-22 14:00:00,10.86,10.86,10.84,10.84,53500.0,7.2417,7.2417,7.2283,7.2283,53500.0
2010-04-22 14:05:00,10.84,10.85,10.83,10.85,54100.0,7.2283,7.235,7.2217,7.235,54100.0
2010-04-22 14:10:00,10.84,10.85,10.84,10.85,15100.0,7.2283,7.235,7.2283,7.235,15100.0
2010-04-22 14:15:00,10.84,10.88,10.84,10.88,73500.0,7.2283,7.255,7.2283,7.255,73500.0
2010-04-22 14:20:00,10.88,10.88,10.86,10.86,75100.0,7.255,7.255,7.2417,7.2417,75100.0
2010-04-22 14:25:00,10.86,10.9,10.86,10.89,108900.0,7.2417,7.2683,7.2417,7.2617,108900.0
2010-04-22 14:30:00,10.9,10.9,10.87,10.89,185500.0,7.2683,7.2683,7.2483,7.2617,185500.0
2010-04-22 14:35:00,10.89,10.9,10.87,10.88,57000.0,7.2617,7.2683,7.2483,7.255,57000.0
2010-04-22 14:40:00,10.87,10.88,10.86,10.86,28700.0,7.2483,7.255,7.2417,7.2417,28700.0
2010-04-22 14:45:00,10.87,10.88,10.86,10.88,73000.0,7.2483,7.255,7.2417,7.255,73000.0
2010-04-22 14:50:00,10.88,10.88,10.87,10.87,38200.0,7.255,7.255,7.2483,7.2483,38200.0
2010-04-22 14:55:00,10.88,10.89,10.87,10.89,32800.0,7.255,7.2617,7.2483,7.2617,32800.0
2010-04-22 15:00:00,10.89,10.91,10.88,10.91,93300.0,7.2617,7.275,7.255,7.275,93300.0
2010-04-22 15:05:00,10.91,10.92,10.9,10.91,236700.0,7.275,7.2817,7.2683,7.275,236700.0
2010-04-22 15:10:00,10.91,10.93,10.9,10.92,174000.0,7.275,7.2883,7.2683,7.2817,174000.0
2010-04-22 15:15:00,10.93,10.95,10.92,10.94,227400.0,7.2883,7.3017,7.2817,7.295,227400.0
2010-04-22 15:20:00,10.94,10.98,10.93,10.95,420900.0,7.295,7.3217,7.2883,7.3017,420900.0
2010-04-22 15:25:00,10.95,10.96,10.94,10.96,120200.0,7.3017,7.3083,7.295,7.3083,120200.0
2010-04-22 15:30:00,10.96,10.97,10.95,10.95,94700.0,7.3083,7.315,7.3017,7.3017,94700.0
2010-04-22 15:35:00,10.95,10.96,10.94,10.95,122100.0,7.3017,7.3083,7.295,7.3017,122100.0
2010-04-22 15:40:00,10.94,10.95,10.91,10.91,244600.0,7.295,7.3017,7.275,7.275,244600.0
2010-04-22 15:45:00,10.91,10.94,10.91,10.93,315300.0,7.275,7.295,7.275,7.2883,315300.0
2010-04-22 15:50:00,10.93,10.95,10.91,10.93,637000.0,7.2883,7.3017,7.275,7.2883,637000.0
2010-04-22 15:55:00,10.93,10.97,10.92,10.96,773400.0,7.2883,7.315,7.2817,7.3083,773400.0
2010-04-23 09:30:00,10.97,11.0,10.88,10.9,238700.0,7.315,7.335,7.255,7.2683,238700.0
2010-04-23 09:35:00,10.9,10.92,10.89,10.89,164500.0,7.2683,7.2817,7.2617,7.2617,164500.0
2010-04-23 09:40:00,10.89,10.89,10.82,10.82,68700.0,7.2617,7.2617,7.215,7.215,68700.0
2010-04-23 09:45:00,10.82,10.85,10.8,10.83,266100.0,7.215,7.235,7.2016,7.2217,266100.0
2010-04-23 09:50:00,10.84,10.87,10.83,10.87,95400.0,7.2283,7.2483,7.2217,7.2483,95400.0
2010-04-23 09:55:00,10.86,10.89,10.86,10.89,62500.0,7.2417,7.2617,7.2417,7.2617,62500.0
2010-04-23 10:00:00,10.89,10.92,10.87,10.88,202300.0,7.2617,7.2817,7.2483,7.255,202300.0
2010-04-23 10:05:00,10.87,10.91,10.87,10.91,82800.0,7.2483,7.275,7.2483,7.275,82800.0
2010-04-23 10:10:00,10.91,10.91,10.89,10.89,80900.0,7.275,7.275,7.2617,7.2617,80900.0
2010-04-23 10:15:00,10.9,10.93,10.9,10.9,275300.0,7.2683,7.2883,7.2683,7.2683,275300.0
2010-04-23 10:20:00,10.9,10.91,10.88,10.91,117000.0,7.2683,7.275,7.255,7.275,117000.0
2010-04-23 10:25:00,10.9,10.91,10.88,10.89,103800.0,7.2683,7.275,7.255,7.2617,103800.0
2010-04-23 10:30:00,10.89,10.89,10.86,10.87,206300.0,7.2617,7.2617,7.2417,7.2483,206300.0
2010-04-23 10:35:00,10.86,10.88,10.85,10.88,118700.0,7.2417,7.255,7.235,7.255,118700.0
2010-04-23 10:40:00,10.88,10.89,10.87,10.87,299400.0,7.255,7.2617,7.2483,7.2483,299400.0
2010-04-23 10:45:00,10.87,10.88,10.83,10.84,108200.0,7.2483,7.255,7.2217,7.2283,108200.0
2010-04-23 10:50:00,10.83,10.87,10.83,10.87,185900.0,7.2217,7.2483,7.2217,7.2483,185900.0
2010-04-23 10:55:00,10.87,10.87,10.84,10.87,111300.0,7.2483,7.2483,7.2283,7.2483,111300.0
2010-04-23 11:00:00,10.87,10.87,10.84,10.84,99400.0,7.2483,7.2483,7.2283,7.2283,99400.0
2010-04-23 11:05:00,10.84,10.87,10.84,10.87,79800.0,7.2283,7.2483,7.2283,7.2483,79800.0
2010-04-23 11:10:00,10.87,10.89,10.86,10.88,130200.0,7.2483,7.2617,7.2417,7.255,130200.0
2010-04-23 11:15:00,10.88,10.91,10.87,10.9,62200.0,7.255,7.275,7.2483,7.2683,62200.0
2010-04-23 11:20:00,10.91,10.91,10.88,10.89,111300.0,7.275,7.275,7.255,7.2617,111300.0
2010-04-23 11:25:00,10.9,10.9,10.88,10.9,101500.0,7.2683,7.2683,7.255,7.2683,101500.0
2010-04-23 11:30:00,10.89,10.9,10.85,10.85,129000.0,7.2617,7.2683,7.235,7.235,129000.0
2010-04-23 11:35:00,10.86,10.88,10.85,10.88,74400.0,7.2417,7.255,7.235,7.255,74400.0
2010-04-23 11:40:00,10.88,10.88,10.86,10.86,62100.0,7.255,7.255,7.2417,7.2417,62100.0
2010-04-23 11:45:00,10.86,10.89,10.86,10.89,55000.0,7.2417,7.2617,7.2417,7.2617,55000.0
2010-04-23 11:50:00,10.89,10.89,10.87,10.88,38800.0,7.2617,7.2617,7.2483,7.255,38800.0
2010-04-23 11:55:00,10.87,10.9,10.87,10.9,65200.0,7.2483,7.2683,7.2483,7.2683,65200.0
2010-04-23 12:00:00,10.9,10.91,10.89,10.89,81200.0,7.2683,7.275,7.2617,7.2617,81200.0
2010-04-23 12:05:00,10.9,10.9,10.89,10.9,26300.0,7.2683,7.2683,7.2617,7.2683,26300.0
2010-04-23 12:10:00,10.9,10.9,10.89,10.9,36400.0,7.2683,7.2683,7.2617,7.2683,36400.0
2010-04-23 12:15:00,10.9,10.9,10.88,10.88,56600.0,7.2683,7.2683,7.255,7.255,56600.0
2010-04-23 12:20:00,10.88,10.9,10.88,10.9,54800.0,7.255,7.2683,7.255,7.2683,54800.0
2010-04-23 12:25:00,10.9,10.9,10.89,10.9,11800.0,7.2683,7.2683,7.2617,7.2683,11800.0
2010-04-23 12:30:00,10.9,10.91,10.88,10.89,83700.0,7.2683,7.275,7.255,7.2617,83700.0
2010-04-23 12:35:00,10.89,10.89,10.87,10.87,60500.0,7.2617,7.2617,7.2483,7.2483,60500.0
2010-04-23 12:40:00,10.88,10.88,10.87,10.87,21200.0,7.255,7.255,7.2483,7.2483,21200.0
2010-04-23 12:45:00,10.87,10.88,10.86,10.87,97000.0,7.2483,7.255,7.2417,7.2483,97000.0
2010-04-23 12:50:00,10.86,10.86,10.85,10.86,53400.0,7.2417,7.2417,7.235,7.2417,53400.0
2010-04-23 12:55:00,10.86,10.88,10.85,10.88,341500.0,7.2417,7.255,7.235,7.255,341500.0
2010-04-23 13:00:00,10.88,10.88,10.87,10.88,14400.0,7.255,7.255,7.2483,7.255,14400.0
2010-04-23 13:05:00,10.88,10.89,10.88,10.89,36600.0,7.255,7.2617,7.255,7.2617,36600.0
2010-04-23 13:10:00,10.89,10.89,10.88,10.89,14100.0,7.2617,7.2617,7.255,7.2617,14100.0
2010-04-23 13:15:00,10.89,10.89,10.87,10.87,108200.0,7.2617,7.2617,7.2483,7.2483,108200.0
2010-04-23 13:20:00,10.87,10.87,10.86,10.87,5800.0,7.2483,7.2483,7.2417,7.2483,5800.0
2010-04-23 13:25:00,10.87,10.87,10.86,10.87,128600.0,7.2483,7.2483,7.2417,7.2483,128600.0
2010-04-23 13:30:00,10.87,10.87,10.86,10.86,38400.0,7.2483,7.2483,7.2417,7.2417,38400.0
2010-04-23 13:35:00,10.86,10.87,10.85,10.86,92800.0,7.2417,7.2483,7.235,7.2417,92800.0
2010-04-23 13:40:00,10.86,10.86,10.85,10.86,17900.0,7.2417,7.2417,7.235,7.2417,17900.0
2010-04-23 13:45:00,10.86,10.87,10.85,10.86,133100.0,7.2417,7.2483,7.235,7.2417,133100.0
2010-04-23 13:50:00,10.86,10.88,10.86,10.88,106400.0,7.2417,7.255,7.2417,7.255,106400.0
2010-04-23 13:55:00,10.88,10.9,10.87,10.88,188800.0,7.255,7.2683,7.2483,7.255,188800.0
2010-04-23 14:00:00,10.88,10.88,10.86,10.88,78700.0,7.255,7.255,7.2417,7.255,78700.0
2010-04-23 14:05:00,10.88,10.89,10.87,10.89,54000.0,7.255,7.2617,7.2483,7.2617,54000.0
2010-04-23 14:10:00,10.89,10.92,10.88,10.89,191100.0,7.2617,7.2817,7.255,7.2617,191100.0
2010-04-23 14:15:00,10.88,10.89,10.87,10.88,28900.0,7.255,7.2617,7.2483,7.255,28900.0
2010-04-23 14:20:00,10.88,10.91,10.88,10.9,207500.0,7.255,7.275,7.255,7.2683,207500.0
2010-04-23 14:25:00,10.9,10.9,10.89,10.9,35500.0,7.2683,7.2683,7.2617,7.2683,35500.0
2010-04-23 14:30:00,10.9,10.9,10.89,10.9,86100.0,7.2683,7.2683,7.2617,7.2683,86100.0
2010-04-23 14:35:00,10.9,10.9,10.89,10.9,51100.0,7.2683,7.2683,7.2617,7.2683,51100.0
2010-04-23 14:40:00,10.9,10.9,10.89,10.9,52000.0,7.2683,7.2683,7.2617,7.2683,52000.0
2010-04-23 14:45:00,10.9,10.91,10.89,10.91,149300.0,7.2683,7.275,7.2617,7.275,149300.0
2010-04-23 14:50:00,10.91,10.92,10.9,10.92,272100.0,7.275,7.2817,7.2683,7.2817,272100.0
2010-04-23 14:55:00,10.92,10.93,10.91,10.93,50000.0,7.2817,7.2883,7.275,7.2883,50000.0
2010-04-23 15:00:00,10.93,10.93,10.92,10.93,24200.0,7.2883,7.2883,7.2817,7.2883,24200.0
2010-04-23 15:05:00,10.93,10.95,10.92,10.95,226000.0,7.2883,7.3017,7.2817,7.3017,226000.0
2010-04-23 15:10:00,10.94,10.95,10.94,10.95,50500.0,7.295,7.3017,7.295,7.3017,50500.0
2010-04-23 15:15:00,10.95,10.95,10.94,10.94,85300.0,7.3017,7.3017,7.295,7.295,85300.0
2010-04-23 15:20:00,10.94,10.96,10.94,10.95,162400.0,7.295,7.3083,7.295,7.3017,162400.0
2010-04-23 15:25:00,10.95,10.95,10.94,10.95,47000.0,7.3017,7.3017,7.295,7.3017,47000.0
2010-04-23 15:30:00,10.95,10.95,10.94,10.95,58500.0,7.3017,7.3017,7.295,7.3017,58500.0
2010-04-23 15:35:00,10.95,10.95,10.93,10.94,231400.0,7.3017,7.3017,7.2883,7.295,231400.0
2010-04-23 15:40:00,10.94,10.95,10.91,10.92,126400.0,7.295,7.3017,7.275,7.2817,126400.0
2010-04-23 15:45:00,10.92,10.95,10.92,10.95,209500.0,7.2817,7.3017,7.2817,7.3017,209500.0
2010-04-23 15:50:00,10.95,10.95,10.94,10.95,104600.0,7.3017,7.3017,7.295,7.3017,104600.0
2010-04-23 15:55:00,10.94,10.96,10.94,10.95,216200.0,7.295,7.3083,7.295,7.3017,216200.0
2010-04-26 09:30:00,11.04,11.11,11.03,11.11,660000.0,7.3617,7.4084,7.355,7.4084,660000.0
2010-04-26 09:35:00,11.11,11.11,11.02,11.05,541500.0,7.4084,7.4084,7.3483,7.3684,541500.0
2010-04-26 09:40:00,11.05,11.06,10.99,11.0,386900.0,7.3684,7.375,7.3283,7.335,386900.0
2010-04-26 09:45:00,11.0,11.02,10.99,11.0,168000.0,7.335,7.3483,7.3283,7.335,168000.0
2010-04-26 09:50:00,11.0,11.02,10.99,11.02,130100.0,7.335,7.3483,7.3283,7.3483,130100.0
2010-04-26 09:55:00,11.02,11.04,11.01,11.02,183200.0,7.3483,7.3617,7.3417,7.3483,183200.0
2010-04-26 10:00:00,11.02,11.04,11.01,11.03,91300.0,7.3483,7.3617,7.3417,7.355,91300.0
2010-04-26 10:05:00,11.03,11.05,11.03,11.03,87000.0,7.355,7.3684,7.355,7.355,87000.0
2010-04-26 10:10:00,11.04,11.05,11.01,11.05,225100.0,7.3617,7.3684,7.3417,7.3684,225100.0
2010-04-26 10:15:00,11.05,11.05,10.98,10.98,122000.0,7.3684,7.3684,7.3217,7.3217,122000.0
2010-04-26 10:20:00,10.98,11.01,10.98,11.0,82900.0,7.3217,7.3417,7.3217,7.335,82900.0
2010-04-26 10:25:00,11.0,11.01,10.98,10.98,148400.0,7.335,7.3417,7.3217,7.3217,148400.0
2010-04-26 10:30:00,10.99,10.99,10.95,10.97,362600.0,7.3283,7.3283,7.3017,7.315,362600.0
2010-04-26 10:35:00,10.97,10.98,10.96,10.98,74600.0,7.315,7.3217,7.3083,7.3217,74600.0
2010-04-26 10:40:00,10.98,11.0,10.97,11.0,45300.0,7.3217,7.335,7.315,7.335,45300.0
2010-04-26 10:45:00,11.0,11.0,10.99,11.0,11800.0,7.335,7.335,7.3283,7.335,11800.0
2010-04-26 10:50:00,10.99,11.01,10.99,11.01,60000.0,7.3283,7.3417,7.3283,7.3417,60000.0
2010-04-26 10:55:00,11.01,11.02,10.99,11.0,143700.0,7.3417,7.3483,7.3283,7.335,143700.0
2010-04-26 11:00:00,11.0,11.0,10.99,10.99,28200.0,7.335,7.335,7.3283,7.3283,28200.0
2010-04-26 11:05:00,10.99,11.0,10.99,11.0,44200.0,7.3283,7.335,7.3283,7.335,44200.0
2010-04-26 11:10:00,11.0,11.01,10.99,11.0,71800.0,7.335,7.3417,7.3283,7.335,71800.0
2010-04-26 11:15:00,10.99,11.01,10.99,11.0,272400.0,7.3283,7.3417,7.3283,7.335,272400.0
2010-04-26 11:20:00,11.0,11.01,10.98,10.98,199200.0,7.335,7.3417,7.3217,7.3217,199200.0
2010-04-26 11:25:00,10.98,10.99,10.98,10.99,33700.0,7.3217,7.3283,7.3217,7.3283,33700.0
2010-04-26 11:30:00,10.99,10.99,10.98,10.99,8500.0,7.3283,7.3283,7.3217,7.3283,8500.0
2010-04-26 11:35:00,10.98,10.99,10.98,10.99,54700.0,7.3217,7.3283,7.3217,7.3283,54700.0
2010-04-26 11:40:00,10.99,11.0,10.98,11.0,36000.0,7.3283,7.335,7.3217,7.335,36000.0
2010-04-26 11:45:00,11.0,11.0,10.98,10.99,98400.0,7.335,7.335,7.3217,7.3283,98400.0
2010-04-26 11:50:00,11.0,11.0,10.98,10.98,33000.0,7.335,7.335,7.3217,7.3217,33000.0
2010-04-26 11:55:00,10.99,11.0,10.99,11.0,17100.0,7.3283,7.335,7.3283,7.335,17100.0
2010-04-26 12:00:00,10.99,11.01,10.99,11.0,240600.0,7.3283,7.3417,7.3283,7.335,240600.0
2010-04-26 12:05:00,11.0,11.02,11.0,11.02,56000.0,7.335,7.3483,7.335,7.3483,56000.0
2010-04-26 12:10:00,11.02,11.06,11.02,11.04,224700.0,7.3483,7.375,7.3483,7.3617,224700.0
2010-04-26 12:15:00,11.04,11.05,11.01,11.04,688400.0,7.3617,7.3684,7.3417,7.3617,688400.0
2010-04-26 12:20:00,11.05,11.07,11.04,11.07,67600.0,7.3684,7.3817,7.3617,7.3817,67600.0
2010-04-26 12:25:00,11.07,11.08,11.05,11.05,89400.0,7.3817,7.3884,7.3684,7.3684,89400.0
2010-04-26 12:30:00,11.05,11.06,11.02,11.04,126000.0,7.3684,7.375,7.3483,7.3617,126000.0
2010-04-26 12:35:00,11.04,11.06,11.04,11.05,46300.0,7.3617,7.375,7.3617,7.3684,46300.0
2010-04-26 12:40:00,11.05,11.06,11.04,11.04,124800.0,7.3684,7.375,7.3617,7.3617,124800.0
2010-04-26 12:45:00,11.03,11.04,11.03,11.03,21300.0,7.355,7.3617,7.355,7.355,21300.0
2010-04-26 12:50:00,11.03,11.04,11.03,11.03,18000.0,7.355,7.3617,7.355,7.355,18000.0
2010-04-26 12:55:00,11.03,11.04,11.03,11.03,59800.0,7.355,7.3617,7.355,7.355,59800.0
2010-04-26 13:00:00,11.03,11.04,11.03,11.03,15200.0,7.355,7.3617,7.355,7.355,15200.0
2010-04-26 13:05:00,11.03,11.03,11.0,11.01,71900.0,7.355,7.355,7.335,7.3417,71900.0
2010-04-26 13:10:00,11.0,11.01,11.0,11.0,36300.0,7.335,7.3417,7.335,7.335,36300.0
2010-04-26 13:15:00,11.01,11.02,11.0,11.01,209500.0,7.3417,7.3483,7.335,7.3417,209500.0
2010-04-26 13:20:00,11.01,11.02,11.01,11.02,89500.0,7.3417,7.3483,7.3417,7.3483,89500.0
2010-04-26 13:25:00,11.02,11.02,11.01,11.02,19600.0,7.3483,7.3483,7.3417,7.3483,19600.0
2010-04-26 13:30:00,11.02,11.02,11.01,11.01,42300.0,7.3483,7.3483,7.3417,7.3417,42300.0
2010-04-26 13:35:00,11.02,11.02,11.01,11.01,53000.0,7.3483,7.3483,7.3417,7.3417,53000.0
2010-04-26 13:40:00,11.01,11.02,11.0,11.01,64900.0,7.3417,7.3483,7.335,7.3417,64900.0
2010-04-26 13:45:00,11.01,11.01,11.0,11.01,61300.0,7.3417,7.3417,7.335,7.3417,61300.0
2010-04-26 13:50:00,11.01,11.02,11.0,11.02,55500.0,7.3417,7.3483,7.335,7.3483,55500.0
2010-04-26 13:55:00,11.02,11.02,11.01,11.02,19300.0,7.3483,7.3483,7.3417,7.3483,19300.0
2010-04-26 14:00:00,11.02,11.03,11.01,11.02,52200.0,7.3483,7.355,7.3417,7.3483,52200.0
2010-04-26 14:05:00,11.02,11.03,11.02,11.03,25300.0,7.3483,7.355,7.3483,7.355,25300.0
2010-04-26 14:10:00,11.03,11.04,11.0,11.03,246300.0,7.355,7.3617,7.335,7.355,246300.0
2010-04-26 14:15:00,11.04,11.04,11.03,11.03,122400.0,7.3617,7.3617,7.355,7.355,122400.0
2010-04-26 14:20:00,11.03,11.04,11.03,11.03,21200.0,7.355,7.3617,7.355,7.355,21200.0
2010-04-26 14:25:00,11.03,11.04,11.02,11.03,53400.0,7.355,7.3617,7.3483,7.355,53400.0
2010-04-26 14:30:00,11.03,11.03,11.02,11.03,35800.0,7.355,7.355,7.3483,7.355,35800.0
2010-04-26 14:35:00,11.03,11.03,11.02,11.02,42600.0,7.355,7.355,7.3483,7.3483,42600.0
2010-04-26 14:40:00,11.02,11.03,11.02,11.02,34100.0,7.3483,7.355,7.3483,7.3483,34100.0
2010-04-26 14:45:00,11.03,11.03,11.02,11.02,33500.0,7.355,7.355,7.3483,7.3483,33500.0
2010-04-26 14:50:00,11.02,11.03,11.02,11.03,23300.0,7.3483,7.355,7.3483,7.355,23300.0
2010-04-26 14:55:00,11.02,11.03,11.0,11.0,144300.0,7.3483,7.355,7.335,7.335,144300.0
2010-04-26 15:00:00,10.99,11.0,10.99,11.0,45200.0,7.3283,7.335,7.3283,7.335,45200.0
2010-04-26 15:05:00,11.0,11.01,10.99,11.0,125600.0,7.335,7.3417,7.3283,7.335,125600.0
2010-04-26 15:10:00,11.0,11.01,10.97,10.98,279700.0,7.335,7.3417,7.315,7.3217,279700.0
2010-04-26 15:15:00,10.97,10.98,10.97,10.98,45600.0,7.315,7.3217,7.315,7.3217,45600.0
2010-04-26 15:20:00,10.97,10.98,10.95,10.98,146300.0,7.315,7.3217,7.3017,7.3217,146300.0
2010-04-26 15:25:00,10.98,10.99,10.98,10.99,55500.0,7.3217,7.3283,7.3217,7.3283,55500.0
2010-04-26 15:30:00,10.99,11.0,10.98,11.0,145000.0,7.3283,7.335,7.3217,7.335,145000.0
2010-04-26 15:35:00,11.0,11.0,10.99,10.99,159800.0,7.335,7.335,7.3283,7.3283,159800.0
2010-04-26 15:40:00,10.99,11.0,10.99,10.99,132000.0,7.3283,7.335,7.3283,7.3283,132000.0
2010-04-26 15:45:00,11.0,11.0,10.98,10.99,406900.0,7.335,7.335,7.3217,7.3283,406900.0
2010-04-26 15:50:00,11.0,11.0,10.99,10.99,210300.0,7.335,7.335,7.3283,7.3283,210300.0
2010-04-26 15:55:00,10.99,10.99,10.98,10.99,396500.0,7.3283,7.3283,7.3217,7.3283,396500.0
2010-04-27 09:30:00,10.9,10.9,10.7,10.73,927400.0,7.2683,7.2683,7.135,7.155,927400.0
2010-04-27 09:35:00,10.73,10.75,10.7,10.73,591500.0,7.155,7.1683,7.135,7.155,591500.0
2010-04-27 09:40:00,10.72,10.81,10.71,10.75,498200.0,7.1483,7.2083,7.1416,7.1683,498200.0
2010-04-27 09:45:00,10.75,10.77,10.74,10.74,693100.0,7.1683,7.1816,7.1616,7.1616,693100.0
2010-04-27 09:50:00,10.74,10.76,10.71,10.71,359700.0,7.1616,7.175,7.1416,7.1416,359700.0
2010-04-27 09:55:00,10.72,10.75,10.69,10.7,609200.0,7.1483,7.1683,7.1283,7.135,609200.0
2010-04-27 10:00:00,10.7,10.76,10.7,10.73,359900.0,7.135,7.175,7.135,7.155,359900.0
2010-04-27 10:05:00,10.73,10.75,10.72,10.73,389500.0,7.155,7.1683,7.1483,7.155,389500.0
2010-04-27 10:10:00,10.73,10.77,10.72,10.74,361500.0,7.155,7.1816,7.1483,7.1616,361500.0
2010-04-27 10:15:00,10.73,10.76,10.71,10.73,681900.0,7.155,7.175,7.1416,7.155,681900.0
2010-04-27 10:20:00,10.74,10.77,10.73,10.74,671300.0,7.1616,7.1816,7.155,7.1616,671300.0
2010-04-27 10:25:00,10.74,10.75,10.72,10.75,233700.0,7.1616,7.1683,7.1483,7.1683,233700.0
2010-04-27 10:30:00,10.74,10.77,10.74,10.77,285800.0,7.1616,7.1816,7.1616,7.1816,285800.0
2010-04-27 10:35:00,10.77,10.78,10.74,10.76,592400.0,7.1816,7.1883,7.1616,7.175,592400.0
2010-04-27 10:40:00,10.76,10.76,10.74,10.75,295600.0,7.175,7.175,7.1616,7.1683,295600.0
2010-04-27 10:45:00,10.75,10.77,10.74,10.74,364700.0,7.1683,7.1816,7.1616,7.1616,364700.0
2010-04-27 10:50:00,10.74,10.75,10.69,10.72,786300.0,7.1616,7.1683,7.1283,7.1483,786300.0
2010-04-27 10:55:00,10.71,10.75,10.7,10.74,672500.0,7.1416,7.1683,7.135,7.1616,672500.0
2010-04-27 11:00:00,10.73,10.74,10.72,10.73,539400.0,7.155,7.1616,7.1483,7.155,539400.0
2010-04-27 11:05:00,10.73,10.76,10.72,10.74,525600.0,7.155,7.175,7.1483,7.1616,525600.0
2010-04-27 11:10:00,10.73,10.74,10.7,10.72,336500.0,7.155,7.1616,7.135,7.1483,336500.0
2010-04-27 11:15:00,10.72,10.72,10.69,10.72,238500.0,7.1483,7.1483,7.1283,7.1483,238500.0
2010-04-27 11:20:00,10.72,10.72,10.68,10.68,358100.0,7.1483,7.1483,7.1216,7.1216,358100.0
2010-04-27 11:25:00,10.68,10.69,10.65,10.67,833300.0,7.1216,7.1283,7.1016,7.115,833300.0
2010-04-27 11:30:00,10.67,10.68,10.63,10.67,588900.0,7.115,7.1216,7.0883,7.115,588900.0
2010-04-27 11:35:00,10.67,10.68,10.62,10.62,474800.0,7.115,7.1216,7.0816,7.0816,474800.0
2010-04-27 11:40:00,10.62,10.65,10.61,10.62,366000.0,7.0816,7.1016,7.075,7.0816,366000.0
2010-04-27 11:45:00,10.62,10.62,10.6,10.61,262600.0,7.0816,7.0816,7.0683,7.075,262600.0
2010-04-27 11:50:00,10.61,10.62,10.56,10.58,701100.0,7.075,7.0816,7.0416,7.0549,701100.0
2010-04-27 11:55:00,10.58,10.58,10.56,10.56,198500.0,7.0549,7.0549,7.0416,7.0416,198500.0
2010-04-27 12:00:00,10.57,10.59,10.56,10.59,226800.0,7.0483,7.0616,7.0416,7.0616,226800.0
2010-04-27 12:05:00,10.59,10.61,10.58,10.6,107700.0,7.0616,7.075,7.0549,7.0683,107700.0
2010-04-27 12:10:00,10.61,10.62,10.57,10.57,225600.0,7.075,7.0816,7.0483,7.0483,225600.0
2010-04-27 12:15:00,10.58,10.58,10.57,10.58,99900.0,7.0549,7.0549,7.0483,7.0549,99900.0
2010-04-27 12:20:00,10.58,10.61,10.57,10.6,122200.0,7.0549,7.075,7.0483,7.0683,122200.0
2010-04-27 12:25:00,10.6,10.6,10.58,10.6,295300.0,7.0683,7.0683,7.0549,7.0683,295300.0
2010-04-27 12:30:00,10.61,10.64,10.6,10.61,231800.0,7.075,7.095,7.0683,7.075,231800.0
2010-04-27 12:35:00,10.61,10.62,10.6,10.62,92400.0,7.075,7.0816,7.0683,7.0816,92400.0
2010-04-27 12:40:00,10.61,10.64,10.61,10.64,81000.0,7.075,7.095,7.075,7.095,81000.0
2010-04-27 12:45:00,10.63,10.65,10.61,10.62,315100.0,7.0883,7.1016,7.075,7.0816,315100.0
2010-04-27 12:50:00,10.61,10.64,10.61,10.64,211800.0,7.075,7.095,7.075,7.095,211800.0
2010-04-27 12:55:00,10.64,10.65,10.64,10.64,43900.0,7.095,7.1016,7.095,7.095,43900.0
2010-04-27 13:00:00,10.64,10.67,10.64,10.67,88500.0,7.095,7.115,7.095,7.115,88500.0
2010-04-27 13:05:00,10.66,10.69,10.66,10.69,74100.0,7.1083,7.1283,7.1083,7.1283,74100.0
2010-04-27 13:10:00,10.69,10.69,10.68,10.69,14600.0,7.1283,7.1283,7.1216,7.1283,14600.0
2010-04-27 13:15:00,10.69,10.75,10.68,10.74,152700.0,7.1283,7.1683,7.1216,7.1616,152700.0
2010-04-27 13:20:00,10.74,10.75,10.7,10.71,289800.0,7.1616,7.1683,7.135,7.1416,289800.0
2010-04-27 13:25:00,10.7,10.73,10.7,10.72,94200.0,7.135,7.155,7.135,7.1483,94200.0
2010-04-27 13:30:00,10.73,10.73,10.7,10.71,242200.0,7.155,7.155,7.135,7.1416,242200.0
2010-04-27 13:35:00,10.71,10.73,10.71,10.72,82000.0,7.1416,7.155,7.1416,7.1483,82000.0
2010-04-27 13:40:00,10.72,10.73,10.7,10.72,359100.0,7.1483,7.155,7.135,7.1483,359100.0
2010-04-27 13:45:00,10.73,10.75,10.73,10.73,187200.0,7.155,7.1683,7.155,7.155,187200.0
2010-04-27 13:50:00,10.74,10.74,10.73,10.73,46400.0,7.1616,7.1616,7.155,7.155,46400.0
2010-04-27 13:55:00,10.73,10.74,10.73,10.73,42700.0,7.155,7.1616,7.155,7.155,42700.0
2010-04-27 14:00:00,10.73,10.73,10.69,10.71,246600.0,7.155,7.155,7.1283,7.1416,246600.0
2010-04-27 14:05:00,10.71,10.72,10.7,10.7,219900.0,7.1416,7.1483,7.135,7.135,219900.0
2010-04-27 14:10:00,10.7,10.71,10.69,10.7,334900.0,7.135,7.1416,7.1283,7.135,334900.0
2010-04-27 14:15:00,10.71,10.72,10.7,10.72,141200.0,7.1416,7.1483,7.135,7.1483,141200.0
2010-04-27 14:20:00,10.72,10.74,10.7,10.73,485300.0,7.1483,7.1616,7.135,7.155,485300.0
2010-04-27 14:25:00,10.73,10.75,10.7,10.71,652700.0,7.155,7.1683,7.135,7.1416,652700.0
2010-04-27 14:30:00,10.7,10.73,10.7,10.72,315200.0,7.135,7.155,7.135,7.1483,315200.0
2010-04-27 14:35:00,10.72,10.73,10.7,10.72,234000.0,7.1483,7.155,7.135,7.1483,234000.0
2010-04-27 14:40:00,10.73,10.75,10.72,10.74,274200.0,7.155,7.1683,7.1483,7.1616,274200.0
2010-04-27 14:45:00,10.74,10.75,10.72,10.74,654500.0,7.1616,7.1683,7.1483,7.1616,654500.0
2010-04-27 14:50:00,10.73,10.74,10.7,10.71,185100.0,7.155,7.1616,7.135,7.1416,185100.0
2010-04-27 14:55:00,10.7,10.71,10.66,10.67,272000.0,7.135,7.1416,7.1083,7.115,272000.0
2010-04-27 15:00:00,10.67,10.69,10.65,10.69,269500.0,7.115,7.1283,7.1016,7.1283,269500.0
2010-04-27 15:05:00,10.69,10.7,10.68,10.69,161900.0,7.1283,7.135,7.1216,7.1283,161900.0
2010-04-27 15:10:00,10.7,10.7,10.67,10.67,190700.0,7.135,7.135,7.115,7.115,190700.0
2010-04-27 15:15:00,10.68,10.69,10.65,10.68,295000.0,7.1216,7.1283,7.1016,7.1216,295000.0
2010-04-27 15:20:00,10.68,10.68,10.66,10.68,145700.0,7.1216,7.1216,7.1083,7.1216,145700.0
2010-04-27 15:25:00,10.68,10.68,10.63,10.64,364900.0,7.1216,7.1216,7.0883,7.095,364900.0
2010-04-27 15:30:00,10.65,10.65,10.63,10.64,152100.0,7.1016,7.1016,7.0883,7.095,152100.0
2010-04-27 15:35:00,10.63,10.64,10.6,10.61,475100.0,7.0883,7.095,7.0683,7.075,475100.0
2010-04-27 15:40:00,10.61,10.61,10.58,10.6,411800.0,7.075,7.075,7.0549,7.0683,411800.0
2010-04-27 15:45:00,10.61,10.61,10.59,10.59,299700.0,7.075,7.075,7.0616,7.0616,299700.0
2010-04-27 15:50:00,10.59,10.61,10.59,10.6,387500.0,7.0616,7.075,7.0616,7.0683,387500.0
2010-04-27 15:55:00,10.6,10.62,10.59,10.6,623000.0,7.0683,7.0816,7.0616,7.0683,623000.0
2010-04-28 09:30:00,10.74,10.75,10.65,10.68,462800.0,7.1616,7.1683,7.1016,7.1216,462800.0
2010-04-28 09:35:00,10.67,10.73,10.66,10.7,328500.0,7.115,7.155,7.1083,7.135,328500.0
2010-04-28 09:40:00,10.7,10.71,10.65,10.65,325200.0,7.135,7.1416,7.1016,7.1016,325200.0
2010-04-28 09:45:00,10.65,10.68,10.63,10.67,347700.0,7.1016,7.1216,7.0883,7.115,347700.0
2010-04-28 09:50:00,10.67,10.68,10.61,10.61,509800.0,7.115,7.1216,7.075,7.075,509800.0
2010-04-28 09:55:00,10.61,10.62,10.53,10.54,450400.0,7.075,7.0816,7.0216,7.0283,450400.0
2010-04-28 10:00:00,10.54,10.55,10.5,10.51,439600.0,7.0283,7.0349,7.0016,7.0083,439600.0
2010-04-28 10:05:00,10.51,10.53,10.5,10.52,182200.0,7.0083,7.0216,7.0016,7.0149,182200.0
2010-04-28 10:10:00,10.51,10.52,10.47,10.48,620200.0,7.0083,7.0149,6.9816,6.9883,620200.0
2010-04-28 10:15:00,10.48,10.56,10.48,10.55,773900.0,6.9883,7.0416,6.9883,7.0349,773900.0
2010-04-28 10:20:00,10.55,10.56,10.52,10.52,273800.0,7.0349,7.0416,7.0149,7.0149,273800.0
2010-04-28 10:25:00,10.52,10.61,10.52,10.58,594200.0,7.0149,7.075,7.0149,7.0549,594200.0
2010-04-28 10:30:00,10.59,10.6,10.56,10.57,283800.0,7.0616,7.0683,7.0416,7.0483,283800.0
2010-04-28 10:35:00,10.56,10.56,10.5,10.51,127900.0,7.0416,7.0416,7.0016,7.0083,127900.0
2010-04-28 10:40:00,10.51,10.59,10.5,10.51,263800.0,7.0083,7.0616,7.0016,7.0083,263800.0
2010-04-28 10:45:00,10.51,10.58,10.51,10.55,182800.0,7.0083,7.0549,7.0083,7.0349,182800.0
2010-04-28 10:50:00,10.54,10.57,10.54,10.55,88800.0,7.0283,7.0483,7.0283,7.0349,88800.0
2010-04-28 10:55:00,10.55,10.58,10.55,10.57,108800.0,7.0349,7.0549,7.0349,7.0483,108800.0
2010-04-28 11:00:00,10.57,10.6,10.57,10.6,127400.0,7.0483,7.0683,7.0483,7.0683,127400.0
2010-04-28 11:05:00,10.6,10.6,10.56,10.56,164600.0,7.0683,7.0683,7.0416,7.0416,164600.0
2010-04-28 11:10:00,10.56,10.57,10.54,10.54,56700.0,7.0416,7.0483,7.0283,7.0283,56700.0
2010-04-28 11:15:00,10.54,10.55,10.52,10.54,204100.0,7.0283,7.0349,7.0149,7.0283,204100.0
2010-04-28 11:20:00,10.53,10.55,10.51,10.54,357700.0,7.0216,7.0349,7.0083,7.0283,357700.0
2010-04-28 11:25:00,10.55,10.55,10.45,10.47,392200.0,7.0349,7.0349,6.9683,6.9816,392200.0
2010-04-28 11:30:00,10.47,10.48,10.46,10.47,162200.0,6.9816,6.9883,6.9749,6.9816,162200.0
2010-04-28 11:35:00,10.48,10.49,10.4,10.43,719800.0,6.9883,6.9949,6.9349,6.9549,719800.0
2010-04-28 11:40:00,10.42,10.49,10.42,10.45,171400.0,6.9483,6.9949,6.9483,6.9683,171400.0
2010-04-28 11:45:00,10.46,10.49,10.44,10.47,245900.0,6.9749,6.9949,6.9616,6.9816,245900.0
2010-04-28 11:50:00,10.47,10.49,10.45,10.46,215000.0,6.9816,6.9949,6.9683,6.9749,215000.0
2010-04-28 11:55:00,10.46,10.48,10.46,10.46,71300.0,6.9749,6.9883,6.9749,6.9749,71300.0
2010-04-28 12:00:00,10.46,10.47,10.45,10.45,56600.0,6.9749,6.9816,6.9683,6.9683,56600.0
2010-04-28 12:05:00,10.45,10.45,10.44,10.44,48700.0,6.9683,6.9683,6.9616,6.9616,48700.0
2010-04-28 12:10:00,10.44,10.47,10.44,10.47,86200.0,6.9616,6.9816,6.9616,6.9816,86200.0
2010-04-28 12:15:00,10.47,10.48,10.46,10.48,47800.0,6.9816,6.9883,6.9749,6.9883,47800.0
2010-04-28 12:20:00,10.47,10.5,10.47,10.49,80800.0,6.9816,7.0016,6.9816,6.9949,80800.0
2010-04-28 12:25:00,10.49,10.52,10.49,10.5,73300.0,6.9949,7.0149,6.9949,7.0016,73300.0
2010-04-28 12:30:00,10.5,10.51,10.48,10.48,271900.0,7.0016,7.0083,6.9883,6.9883,271900.0
2010-04-28 12:35:00,10.48,10.49,10.47,10.48,86900.0,6.9883,6.9949,6.9816,6.9883,86900.0
2010-04-28 12:40:00,10.48,10.49,10.46,10.47,57000.0,6.9883,6.9949,6.9749,6.9816,57000.0
2010-04-28 12:45:00,10.46,10.49,10.46,10.47,168900.0,6.9749,6.9949,6.9749,6.9816,168900.0
2010-04-28 12:50:00,10.47,10.49,10.46,10.49,66500.0,6.9816,6.9949,6.9749,6.9949,66500.0
2010-04-28 12:55:00,10.48,10.49,10.46,10.46,55900.0,6.9883,6.9949,6.9749,6.9749,55900.0
2010-04-28 13:00:00,10.46,10.47,10.46,10.46,24000.0,6.9749,6.9816,6.9749,6.9749,24000.0
2010-04-28 13:05:00,10.46,10.48,10.46,10.48,75700.0,6.9749,6.9883,6.9749,6.9883,75700.0
2010-04-28 13:10:00,10.48,10.48,10.46,10.46,124500.0,6.9883,6.9883,6.9749,6.9749,124500.0
2010-04-28 13:15:00,10.46,10.5,10.46,10.5,118700.0,6.9749,7.0016,6.9749,7.0016,118700.0
2010-04-28 13:20:00,10.5,10.51,10.49,10.49,122300.0,7.0016,7.0083,6.9949,6.9949,122300.0
2010-04-28 13:25:00,10.49,10.51,10.48,10.49,191200.0,6.9949,7.0083,6.9883,6.9949,191200.0
2010-04-28 13:30:00,10.48,10.49,10.47,10.47,102700.0,6.9883,6.9949,6.9816,6.9816,102700.0
2010-04-28 13:35:00,10.48,10.5,10.47,10.49,187700.0,6.9883,7.0016,6.9816,6.9949,187700.0
2010-04-28 13:40:00,10.5,10.51,10.49,10.5,213400.0,7.0016,7.0083,6.9949,7.0016,213400.0
2010-04-28 13:45:00,10.49,10.5,10.48,10.48,29800.0,6.9949,7.0016,6.9883,6.9883,29800.0
2010-04-28 13:50:00,10.49,10.5,10.48,10.49,43000.0,6.9949,7.0016,6.9883,6.9949,43000.0
2010-04-28 13:55:00,10.5,10.5,10.49,10.5,54400.0,7.0016,7.0016,6.9949,7.0016,54400.0
2010-04-28 14:00:00,10.49,10.5,10.47,10.49,342800.0,6.9949,7.0016,6.9816,6.9949,342800.0
2010-04-28 14:05:00,10.49,10.5,10.48,10.49,197100.0,6.9949,7.0016,6.9883,6.9949,197100.0
2010-04-28 14:10:00,10.5,10.51,10.49,10.5,132200.0,7.0016,7.0083,6.9949,7.0016,132200.0
2010-04-28 14:15:00,10.5,10.52,10.48,10.49,243800.0,7.0016,7.0149,6.9883,6.9949,243800.0
2010-04-28 14:20:00,10.49,10.55,10.48,10.53,221100.0,6.9949,7.0349,6.9883,7.0216,221100.0
2010-04-28 14:25:00,10.53,10.54,10.49,10.49,151100.0,7.0216,7.0283,6.9949,6.9949,151100.0
2010-04-28 14:30:00,10.49,10.51,10.48,10.51,445700.0,6.9949,7.0083,6.9883,7.0083,445700.0
2010-04-28 14:35:00,10.51,10.51,10.49,10.5,79200.0,7.0083,7.0083,6.9949,7.0016,79200.0
2010-04-28 14:40:00,10.5,10.51,10.49,10.51,214300.0,7.0016,7.0083,6.9949,7.0083,214300.0
2010-04-28 14:45:00,10.51,10.51,10.48,10.48,350100.0,7.0083,7.0083,6.9883,6.9883,350100.0
2010-04-28 14:50:00,10.48,10.51,10.48,10.49,447500.0,6.9883,7.0083,6.9883,6.9949,447500.0
2010-04-28 14:55:00,10.49,10.5,10.48,10.49,146900.0,6.9949,7.0016,6.9883,6.9949,146900.0
2010-04-28 15:00:00,10.49,10.53,10.49,10.51,269100.0,6.9949,7.0216,6.9949,7.0083,269100.0
2010-04-28 15:05:00,10.51,10.52,10.5,10.52,126500.0,7.0083,7.0149,7.0016,7.0149,126500.0
2010-04-28 15:10:00,10.51,10.51,10.49,10.51,308800.0,7.0083,7.0083,6.9949,7.0083,308800.0
2010-04-28 15:15:00,10.51,10.51,10.49,10.51,150600.0,7.0083,7.0083,6.9949,7.0083,150600.0
2010-04-28 15:20:00,10.51,10.51,10.49,10.51,94400.0,7.0083,7.0083,6.9949,7.0083,94400.0
2010-04-28 15:25:00,10.51,10.51,10.5,10.51,192800.0,7.0083,7.0083,7.0016,7.0083,192800.0
2010-04-28 15:30:00,10.51,10.52,10.5,10.52,343100.0,7.0083,7.0149,7.0016,7.0149,343100.0
2010-04-28 15:35:00,10.52,10.52,10.49,10.51,350000.0,7.0149,7.0149,6.9949,7.0083,350000.0
2010-04-28 15:40:00,10.51,10.51,10.5,10.51,80700.0,7.0083,7.0083,7.0016,7.0083,80700.0
2010-04-28 15:45:00,10.51,10.51,10.5,10.51,430100.0,7.0083,7.0083,7.0016,7.0083,430100.0
2010-04-28 15:50:00,10.51,10.51,10.5,10.51,333000.0,7.0083,7.0083,7.0016,7.0083,333000.0
2010-04-28 15:55:00,10.5,10.52,10.49,10.51,786300.0,7.0016,7.0149,6.9949,7.0083,786300.0
2010-04-29 09:30:00,10.54,10.57,10.52,10.52,292100.0,7.0283,7.0483,7.0149,7.0149,292100.0
2010-04-29 09:35:00,10.52,10.54,10.51,10.52,250700.0,7.0149,7.0283,7.0083,7.0149,250700.0
2010-04-29 09:40:00,10.52,10.54,10.51,10.51,293600.0,7.0149,7.0283,7.0083,7.0083,293600.0
2010-04-29 09:45:00,10.51,10.52,10.5,10.52,212100.0,7.0083,7.0149,7.0016,7.0149,212100.0
2010-04-29 09:50:00,10.51,10.52,10.51,10.52,185400.0,7.0083,7.0149,7.0083,7.0149,185400.0
2010-04-29 09:55:00,10.51,10.52,10.5,10.51,183200.0,7.0083,7.0149,7.0016,7.0083,183200.0
2010-04-29 10:00:00,10.51,10.51,10.47,10.49,447700.0,7.0083,7.0083,6.9816,6.9949,447700.0
2010-04-29 10:05:00,10.48,10.5,10.47,10.48,273000.0,6.9883,7.0016,6.9816,6.9883,273000.0
2010-04-29 10:10:00,10.48,10.48,10.46,10.47,96500.0,6.9883,6.9883,6.9749,6.9816,96500.0
2010-04-29 10:15:00,10.47,10.5,10.45,10.5,283200.0,6.9816,7.0016,6.9683,7.0016,283200.0
2010-04-29 10:20:00,10.49,10.5,10.48,10.48,278400.0,6.9949,7.0016,6.9883,6.9883,278400.0
2010-04-29 10:25:00,10.49,10.51,10.48,10.5,565600.0,6.9949,7.0083,6.9883,7.0016,565600.0
2010-04-29 10:30:00,10.5,10.5,10.49,10.5,28100.0,7.0016,7.0016,6.9949,7.0016,28100.0
2010-04-29 10:35:00,10.49,10.5,10.49,10.5,35200.0,6.9949,7.0016,6.9949,7.0016,35200.0
2010-04-29 10:40:00,10.5,10.52,10.48,10.5,457900.0,7.0016,7.0149,6.9883,7.0016,457900.0
2010-04-29 10:45:00,10.5,10.51,10.48,10.49,167700.0,7.0016,7.0083,6.9883,6.9949,167700.0
2010-04-29 10:50:00,10.49,10.52,10.48,10.49,322300.0,6.9949,7.0149,6.9883,6.9949,322300.0
2010-04-29 10:55:00,10.49,10.52,10.48,10.5,339000.0,6.9949,7.0149,6.9883,7.0016,339000.0
2010-04-29 11:00:00,10.5,10.51,10.49,10.51,146300.0,7.0016,7.0083,6.9949,7.0083,146300.0
2010-04-29 11:05:00,10.5,10.51,10.49,10.5,159400.0,7.0016,7.0083,6.9949,7.0016,159400.0
2010-04-29 11:10:00,10.5,10.51,10.49,10.49,98500.0,7.0016,7.0083,6.9949,6.9949,98500.0
2010-04-29 11:15:00,10.49,10.5,10.47,10.48,326800.0,6.9949,7.0016,6.9816,6.9883,326800.0
2010-04-29 11:20:00,10.48,10.5,10.48,10.5,78700.0,6.9883,7.0016,6.9883,7.0016,78700.0
2010-04-29 11:25:00,10.49,10.51,10.49,10.49,244400.0,6.9949,7.0083,6.9949,6.9949,244400.0
2010-04-29 11:30:00,10.49,10.52,10.49,10.51,342500.0,6.9949,7.0149,6.9949,7.0083,342500.0
2010-04-29 11:35:00,10.51,10.52,10.51,10.51,79700.0,7.0083,7.0149,7.0083,7.0083,79700.0
2010-04-29 11:40:00,10.52,10.52,10.51,10.51,46800.0,7.0149,7.0149,7.0083,7.0083,46800.0
2010-04-29 11:45:00,10.51,10.52,10.51,10.51,17300.0,7.0083,7.0149,7.0083,7.0083,17300.0
2010-04-29 11:50:00,10.52,10.52,10.51,10.51,124200.0,7.0149,7.0149,7.0083,7.0083,124200.0
2010-04-29 11:55:00,10.52,10.52,10.51,10.52,9300.0,7.0149,7.0149,7.0083,7.0149,9300.0
2010-04-29 12:00:00,10.51,10.52,10.51,10.51,10800.0,7.0083,7.0149,7.0083,7.0083,10800.0
2010-04-29 12:05:00,10.51,10.52,10.5,10.52,113800.0,7.0083,7.0149,7.0016,7.0149,113800.0
2010-04-29 12:10:00,10.52,10.52,10.49,10.5,181800.0,7.0149,7.0149,6.9949,7.0016,181800.0
2010-04-29 12:15:00,10.5,10.51,10.49,10.51,55800.0,7.0016,7.0083,6.9949,7.0083,55800.0
2010-04-29 12:20:00,10.51,10.51,10.49,10.51,80200.0,7.0083,7.0083,6.9949,7.0083,80200.0
2010-04-29 12:25:00,10.51,10.51,10.49,10.51,55400.0,7.0083,7.0083,6.9949,7.0083,55400.0
2010-04-29 12:30:00,10.51,10.51,10.49,10.5,96900.0,7.0083,7.0083,6.9949,7.0016,96900.0
2010-04-29 12:35:00,10.51,10.51,10.5,10.51,9400.0,7.0083,7.0083,7.0016,7.0083,9400.0
2010-04-29 12:40:00,10.51,10.52,10.5,10.51,99900.0,7.0083,7.0149,7.0016,7.0083,99900.0
2010-04-29 12:45:00,10.52,10.52,10.51,10.51,96400.0,7.0149,7.0149,7.0083,7.0083,96400.0
2010-04-29 12:50:00,10.52,10.52,10.5,10.5,108400.0,7.0149,7.0149,7.0016,7.0016,108400.0
2010-04-29 12:55:00,10.51,10.51,10.5,10.5,6400.0,7.0083,7.0083,7.0016,7.0016,6400.0
2010-04-29 13:00:00,10.5,10.52,10.5,10.51,80300.0,7.0016,7.0149,7.0016,7.0083,80300.0
2010-04-29 13:05:00,10.51,10.52,10.5,10.51,72400.0,7.0083,7.0149,7.0016,7.0083,72400.0
2010-04-29 13:10:00,10.51,10.51,10.5,10.51,13800.0,7.0083,7.0083,7.0016,7.0083,13800.0
2010-04-29 13:15:00,10.51,10.51,10.48,10.49,171900.0,7.0083,7.0083,6.9883,6.9949,171900.0
2010-04-29 13:20:00,10.49,10.51,10.48,10.51,170200.0,6.9949,7.0083,6.9883,7.0083,170200.0
2010-04-29 13:25:00,10.5,10.51,10.48,10.48,144300.0,7.0016,7.0083,6.9883,6.9883,144300.0
2010-04-29 13:30:00,10.48,10.49,10.48,10.49,118300.0,6.9883,6.9949,6.9883,6.9949,118300.0
2010-04-29 13:35:00,10.48,10.5,10.48,10.5,48200.0,6.9883,7.0016,6.9883,7.0016,48200.0
2010-04-29 13:40:00,10.5,10.5,10.49,10.49,12000.0,7.0016,7.0016,6.9949,6.9949,12000.0
2010-04-29 13:45:00,10.49,10.5,10.49,10.49,9300.0,6.9949,7.0016,6.9949,6.9949,9300.0
2010-04-29 13:50:00,10.5,10.51,10.49,10.51,143800.0,7.0016,7.0083,6.9949,7.0083,143800.0
2010-04-29 13:55:00,10.51,10.51,10.5,10.51,44000.0,7.0083,7.0083,7.0016,7.0083,44000.0
2010-04-29 14:00:00,10.51,10.51,10.5,10.51,16200.0,7.0083,7.0083,7.0016,7.0083,16200.0
2010-04-29 14:05:00,10.51,10.51,10.5,10.51,30000.0,7.0083,7.0083,7.0016,7.0083,30000.0
2010-04-29 14:10:00,10.51,10.51,10.5,10.51,25300.0,7.0083,7.0083,7.0016,7.0083,25300.0
2010-04-29 14:15:00,10.5,10.53,10.5,10.52,295500.0,7.0016,7.0216,7.0016,7.0149,295500.0
2010-04-29 14:20:00,10.52,10.53,10.52,10.52,109300.0,7.0149,7.0216,7.0149,7.0149,109300.0
2010-04-29 14:25:00,10.52,10.54,10.52,10.53,388100.0,7.0149,7.0283,7.0149,7.0216,388100.0
2010-04-29 14:30:00,10.53,10.54,10.53,10.53,33700.0,7.0216,7.0283,7.0216,7.0216,33700.0
2010-04-29 14:35:00,10.53,10.53,10.52,10.52,96100.0,7.0216,7.0216,7.0149,7.0149,96100.0
2010-04-29 14:40:00,10.52,10.53,10.52,10.52,100000.0,7.0149,7.0216,7.0149,7.0149,100000.0
2010-04-29 14:45:00,10.52,10.53,10.51,10.53,310200.0,7.0149,7.0216,7.0083,7.0216,310200.0
2010-04-29 14:50:00,10.53,10.53,10.51,10.52,253100.0,7.0216,7.0216,7.0083,7.0149,253100.0
2010-04-29 14:55:00,10.52,10.54,10.52,10.53,329400.0,7.0149,7.0283,7.0149,7.0216,329400.0
2010-04-29 15:00:00,10.54,10.54,10.52,10.53,116400.0,7.0283,7.0283,7.0149,7.0216,116400.0
2010-04-29 15:05:00,10.52,10.54,10.52,10.53,103000.0,7.0149,7.0283,7.0149,7.0216,103000.0
2010-04-29 15:10:00,10.53,10.54,10.53,10.53,44100.0,7.0216,7.0283,7.0216,7.0216,44100.0
2010-04-29 15:15:00,10.53,10.54,10.53,10.54,91200.0,7.0216,7.0283,7.0216,7.0283,91200.0
2010-04-29 15:20:00,10.54,10.54,10.52,10.53,173900.0,7.0283,7.0283,7.0149,7.0216,173900.0
2010-04-29 15:25:00,10.53,10.54,10.52,10.53,168500.0,7.0216,7.0283,7.0149,7.0216,168500.0
2010-04-29 15:30:00,10.54,10.55,10.53,10.54,143600.0,7.0283,7.0349,7.0216,7.0283,143600.0
2010-04-29 15:35:00,10.53,10.56,10.53,10.55,144200.0,7.0216,7.0416,7.0216,7.0349,144200.0
2010-04-29 15:40:00,10.56,10.6,10.55,10.59,270400.0,7.0416,7.0683,7.0349,7.0616,270400.0
2010-04-29 15:45:00,10.6,10.6,10.57,10.58,218500.0,7.0683,7.0683,7.0483,7.0549,218500.0
2010-04-29 15:50:00,10.58,10.6,10.57,10.58,573800.0,7.0549,7.0683,7.0483,7.0549,573800.0
2010-04-29 15:55:00,10.57,10.58,10.55,10.56,361700.0,7.0483,7.0549,7.0349,7.0416,361700.0
2010-04-30 09:30:00,10.59,10.65,10.51,10.56,376100.0,7.0616,7.1016,7.0083,7.0416,376100.0
2010-04-30 09:35:00,10.57,10.61,10.54,10.55,206100.0,7.0483,7.075,7.0283,7.0349,206100.0
2010-04-30 09:40:00,10.55,10.62,10.53,10.62,143700.0,7.0349,7.0816,7.0216,7.0816,143700.0
2010-04-30 09:45:00,10.62,10.62,10.58,10.59,160500.0,7.0816,7.0816,7.0549,7.0616,160500.0
2010-04-30 09:50:00,10.6,10.6,10.56,10.58,149300.0,7.0683,7.0683,7.0416,7.0549,149300.0
2010-04-30 09:55:00,10.58,10.59,10.56,10.59,129100.0,7.0549,7.0616,7.0416,7.0616,129100.0
2010-04-30 10:00:00,10.59,10.59,10.49,10.49,204800.0,7.0616,7.0616,6.9949,6.9949,204800.0
2010-04-30 10:05:00,10.49,10.52,10.47,10.5,468900.0,6.9949,7.0149,6.9816,7.0016,468900.0
2010-04-30 10:10:00,10.49,10.51,10.48,10.5,234000.0,6.9949,7.0083,6.9883,7.0016,234000.0
2010-04-30 10:15:00,10.49,10.51,10.45,10.5,366100.0,6.9949,7.0083,6.9683,7.0016,366100.0
2010-04-30 10:20:00,10.5,10.53,10.5,10.52,135400.0,7.0016,7.0216,7.0016,7.0149,135400.0
2010-04-30 10:25:00,10.52,10.55,10.51,10.54,207200.0,7.0149,7.0349,7.0083,7.0283,207200.0
2010-04-30 10:30:00,10.54,10.57,10.54,10.57,142000.0,7.0283,7.0483,7.0283,7.0483,142000.0
2010-04-30 10:35:00,10.57,10.57,10.54,10.55,116800.0,7.0483,7.0483,7.0283,7.0349,116800.0
2010-04-30 10:40:00,10.55,10.56,10.51,10.54,567900.0,7.0349,7.0416,7.0083,7.0283,567900.0
2010-04-30 10:45:00,10.54,10.58,10.53,10.58,206400.0,7.0283,7.0549,7.0216,7.0549,206400.0
2010-04-30 10:50:00,10.58,10.58,10.55,10.56,623400.0,7.0549,7.0549,7.0349,7.0416,623400.0
2010-04-30 10:55:00,10.57,10.58,10.56,10.58,54500.0,7.0483,7.0549,7.0416,7.0549,54500.0
2010-04-30 11:00:00,10.58,10.61,10.57,10.57,746600.0,7.0549,7.075,7.0483,7.0483,746600.0
2010-04-30 11:05:00,10.57,10.6,10.56,10.59,196300.0,7.0483,7.0683,7.0416,7.0616,196300.0
2010-04-30 11:10:00,10.6,10.61,10.58,10.6,169600.0,7.0683,7.075,7.0549,7.0683,169600.0
2010-04-30 11:15:00,10.6,10.6,10.56,10.6,297700.0,7.0683,7.0683,7.0416,7.0683,297700.0
2010-04-30 11:20:00,10.6,10.6,10.57,10.59,233500.0,7.0683,7.0683,7.0483,7.0616,233500.0
2010-04-30 11:25:00,10.59,10.59,10.57,10.58,115400.0,7.0616,7.0616,7.0483,7.0549,115400.0
2010-04-30 11:30:00,10.58,10.6,10.58,10.6,179600.0,7.0549,7.0683,7.0549,7.0683,179600.0
2010-04-30 11:35:00,10.6,10.6,10.58,10.59,112800.0,7.0683,7.0683,7.0549,7.0616,112800.0
2010-04-30 11:40:00,10.59,10.59,10.57,10.57,71800.0,7.0616,7.0616,7.0483,7.0483,71800.0
2010-04-30 11:45:00,10.58,10.6,10.57,10.6,65200.0,7.0549,7.0683,7.0483,7.0683,65200.0
2010-04-30 11:50:00,10.6,10.6,10.58,10.6,225700.0,7.0683,7.0683,7.0549,7.0683,225700.0
2010-04-30 11:55:00,10.6,10.6,10.59,10.6,35000.0,7.0683,7.0683,7.0616,7.0683,35000.0
2010-04-30 12:00:00,10.6,10.6,10.59,10.59,49700.0,7.0683,7.0683,7.0616,7.0616,49700.0
2010-04-30 12:05:00,10.6,10.6,10.58,10.59,212600.0,7.0683,7.0683,7.0549,7.0616,212600.0
2010-04-30 12:10:00,10.58,10.6,10.58,10.59,76800.0,7.0549,7.0683,7.0549,7.0616,76800.0
2010-04-30 12:15:00,10.58,10.59,10.58,10.59,81200.0,7.0549,7.0616,7.0549,7.0616,81200.0
2010-04-30 12:20:00,10.58,10.59,10.55,10.55,452000.0,7.0549,7.0616,7.0349,7.0349,452000.0
2010-04-30 12:25:00,10.56,10.57,10.54,10.56,195900.0,7.0416,7.0483,7.0283,7.0416,195900.0
2010-04-30 12:30:00,10.56,10.58,10.56,10.56,71300.0,7.0416,7.0549,7.0416,7.0416,71300.0
2010-04-30 12:35:00,10.56,10.57,10.55,10.57,125100.0,7.0416,7.0483,7.0349,7.0483,125100.0
2010-04-30 12:40:00,10.57,10.58,10.56,10.58,102500.0,7.0483,7.0549,7.0416,7.0549,102500.0
2010-04-30 12:45:00,10.57,10.57,10.56,10.57,60700.0,7.0483,7.0483,7.0416,7.0483,60700.0
2010-04-30 12:50:00,10.57,10.57,10.51,10.53,247900.0,7.0483,7.0483,7.0083,7.0216,247900.0
2010-04-30 12:55:00,10.52,10.54,10.5,10.54,359600.0,7.0149,7.0283,7.0016,7.0283,359600.0
2010-04-30 13:00:00,10.54,10.54,10.53,10.54,62000.0,7.0283,7.0283,7.0216,7.0283,62000.0
2010-04-30 13:05:00,10.54,10.55,10.52,10.54,251000.0,7.0283,7.0349,7.0149,7.0283,251000.0
2010-04-30 13:10:00,10.54,10.55,10.53,10.55,178400.0,7.0283,7.0349,7.0216,7.0349,178400.0
2010-04-30 13:15:00,10.55,10.59,10.54,10.59,103700.0,7.0349,7.0616,7.0283,7.0616,103700.0
2010-04-30 13:20:00,10.59,10.59,10.58,10.58,50500.0,7.0616,7.0616,7.0549,7.0549,50500.0
2010-04-30 13:25:00,10.59,10.61,10.58,10.6,146900.0,7.0616,7.075,7.0549,7.0683,146900.0
2010-04-30 13:30:00,10.6,10.6,10.59,10.59,43200.0,7.0683,7.0683,7.0616,7.0616,43200.0
2010-04-30 13:35:00,10.6,10.64,10.59,10.64,313400.0,7.0683,7.095,7.0616,7.095,313400.0
2010-04-30 13:40:00,10.64,10.65,10.63,10.64,218900.0,7.095,7.1016,7.0883,7.095,218900.0
2010-04-30 13:45:00,10.65,10.65,10.62,10.62,68100.0,7.1016,7.1016,7.0816,7.0816,68100.0
2010-04-30 13:50:00,10.63,10.65,10.62,10.62,180800.0,7.0883,7.1016,7.0816,7.0816,180800.0
2010-04-30 13:55:00,10.63,10.63,10.61,10.61,57800.0,7.0883,7.0883,7.075,7.075,57800.0
2010-04-30 14:00:00,10.61,10.63,10.6,10.6,435500.0,7.075,7.0883,7.0683,7.0683,435500.0
2010-04-30 14:05:00,10.61,10.63,10.6,10.62,165500.0,7.075,7.0883,7.0683,7.0816,165500.0
2010-04-30 14:10:00,10.61,10.63,10.6,10.62,105000.0,7.075,7.0883,7.0683,7.0816,105000.0
2010-04-30 14:15:00,10.63,10.63,10.62,10.63,18100.0,7.0883,7.0883,7.0816,7.0883,18100.0
2010-04-30 14:20:00,10.63,10.63,10.6,10.62,199600.0,7.0883,7.0883,7.0683,7.0816,199600.0
2010-04-30 14:25:00,10.62,10.62,10.6,10.6,35200.0,7.0816,7.0816,7.0683,7.0683,35200.0
2010-04-30 14:30:00,10.6,10.61,10.6,10.6,23400.0,7.0683,7.075,7.0683,7.0683,23400.0
2010-04-30 14:35:00,10.61,10.61,10.57,10.57,81400.0,7.075,7.075,7.0483,7.0483,81400.0
2010-04-30 14:40:00,10.56,10.57,10.56,10.57,34500.0,7.0416,7.0483,7.0416,7.0483,34500.0
2010-04-30 14:45:00,10.57,10.59,10.56,10.58,144800.0,7.0483,7.0616,7.0416,7.0549,144800.0
2010-04-30 14:50:00,10.58,10.59,10.58,10.59,53300.0,7.0549,7.0616,7.0549,7.0616,53300.0
2010-04-30 14:55:00,10.59,10.59,10.57,10.57,102200.0,7.0616,7.0616,7.0483,7.0483,102200.0
2010-04-30 15:00:00,10.57,10.59,10.57,10.58,103600.0,7.0483,7.0616,7.0483,7.0549,103600.0
2010-04-30 15:05:00,10.58,10.58,10.56,10.58,143600.0,7.0549,7.0549,7.0416,7.0549,143600.0
2010-04-30 15:10:00,10.58,10.6,10.56,10.57,248300.0,7.0549,7.0683,7.0416,7.0483,248300.0
2010-04-30 15:15:00,10.58,10.59,10.56,10.58,188900.0,7.0549,7.0616,7.0416,7.0549,188900.0
2010-04-30 15:20:00,10.58,10.58,10.56,10.58,134000.0,7.0549,7.0549,7.0416,7.0549,134000.0
2010-04-30 15:25:00,10.58,10.58,10.56,10.58,153200.0,7.0549,7.0549,7.0416,7.0549,153200.0
2010-04-30 15:30:00,10.58,10.58,10.57,10.58,59600.0,7.0549,7.0549,7.0483,7.0549,59600.0
2010-04-30 15:35:00,10.58,10.58,10.56,10.56,96700.0,7.0549,7.0549,7.0416,7.0416,96700.0
2010-04-30 15:40:00,10.56,10.57,10.52,10.53,369300.0,7.0416,7.0483,7.0149,7.0216,369300.0
2010-04-30 15:45:00,10.53,10.55,10.52,10.55,279300.0,7.0216,7.0349,7.0149,7.0349,279300.0
2010-04-30 15:50:00,10.55,10.56,10.53,10.56,236600.0,7.0349,7.0416,7.0216,7.0416,236600.0
2010-04-30 15:55:00,10.56,10.59,10.56,10.58,406500.0,7.0416,7.0616,7.0416,7.0549,406500.0
2010-05-03 09:30:00,10.67,10.7,10.6,10.62,260800.0,7.115,7.135,7.0683,7.0816,260800.0
2010-05-03 09:35:00,10.63,10.7,10.63,10.67,219800.0,7.0883,7.135,7.0883,7.115,219800.0
2010-05-03 09:40:00,10.67,10.69,10.63,10.63,150500.0,7.115,7.1283,7.0883,7.0883,150500.0
2010-05-03 09:45:00,10.62,10.63,10.58,10.59,260000.0,7.0816,7.0883,7.0549,7.0616,260000.0
2010-05-03 09:50:00,10.59,10.62,10.56,10.62,189500.0,7.0616,7.0816,7.0416,7.0816,189500.0
2010-05-03 09:55:00,10.62,10.62,10.61,10.61,17000.0,7.0816,7.0816,7.075,7.075,17000.0
2010-05-03 10:00:00,10.62,10.62,10.58,10.59,132900.0,7.0816,7.0816,7.0549,7.0616,132900.0
2010-05-03 10:05:00,10.59,10.61,10.58,10.58,121700.0,7.0616,7.075,7.0549,7.0549,121700.0
2010-05-03 10:10:00,10.58,10.63,10.58,10.62,121300.0,7.0549,7.0883,7.0549,7.0816,121300.0
2010-05-03 10:15:00,10.62,10.63,10.6,10.61,34800.0,7.0816,7.0883,7.0683,7.075,34800.0
2010-05-03 10:20:00,10.61,10.62,10.6,10.61,320800.0,7.075,7.0816,7.0683,7.075,320800.0
2010-05-03 10:25:00,10.61,10.62,10.59,10.6,106800.0,7.075,7.0816,7.0616,7.0683,106800.0
2010-05-03 10:30:00,10.6,10.61,10.58,10.59,57800.0,7.0683,7.075,7.0549,7.0616,57800.0
2010-05-03 10:35:00,10.59,10.61,10.59,10.6,124800.0,7.0616,7.075,7.0616,7.0683,124800.0
2010-05-03 10:40:00,10.6,10.61,10.58,10.59,86600.0,7.0683,7.075,7.0549,7.0616,86600.0
2010-05-03 10:45:00,10.59,10.59,10.56,10.56,43100.0,7.0616,7.0616,7.0416,7.0416,43100.0
2010-05-03 10:50:00,10.56,10.57,10.54,10.55,67200.0,7.0416,7.0483,7.0283,7.0349,67200.0
2010-05-03 10:55:00,10.55,10.55,10.53,10.53,27400.0,7.0349,7.0349,7.0216,7.0216,27400.0
2010-05-03 11:00:00,10.53,10.55,10.53,10.54,74300.0,7.0216,7.0349,7.0216,7.0283,74300.0
2010-05-03 11:05:00,10.55,10.56,10.54,10.56,62800.0,7.0349,7.0416,7.0283,7.0416,62800.0
2010-05-03 11:10:00,10.56,10.57,10.55,10.56,45100.0,7.0416,7.0483,7.0349,7.0416,45100.0
2010-05-03 11:15:00,10.56,10.58,10.56,10.57,96400.0,7.0416,7.0549,7.0416,7.0483,96400.0
2010-05-03 11:20:00,10.57,10.58,10.56,10.57,55700.0,7.0483,7.0549,7.0416,7.0483,55700.0
2010-05-03 11:25:00,10.58,10.6,10.57,10.59,100000.0,7.0549,7.0683,7.0483,7.0616,100000.0
2010-05-03 11:30:00,10.59,10.61,10.59,10.6,144700.0,7.0616,7.075,7.0616,7.0683,144700.0
2010-05-03 11:35:00,10.6,10.62,10.6,10.62,79000.0,7.0683,7.0816,7.0683,7.0816,79000.0
2010-05-03 11:40:00,10.61,10.62,10.59,10.6,71100.0,7.075,7.0816,7.0616,7.0683,71100.0
2010-05-03 11:45:00,10.59,10.62,10.59,10.61,85700.0,7.0616,7.0816,7.0616,7.075,85700.0
2010-05-03 11:50:00,10.61,10.62,10.61,10.62,62200.0,7.075,7.0816,7.075,7.0816,62200.0
2010-05-03 11:55:00,10.62,10.63,10.61,10.63,45800.0,7.0816,7.0883,7.075,7.0883,45800.0
2010-05-03 12:00:00,10.62,10.63,10.61,10.63,95600.0,7.0816,7.0883,7.075,7.0883,95600.0
2010-05-03 12:05:00,10.63,10.64,10.62,10.64,75300.0,7.0883,7.095,7.0816,7.095,75300.0
2010-05-03 12:10:00,10.64,10.65,10.63,10.65,43200.0,7.095,7.1016,7.0883,7.1016,43200.0
2010-05-03 12:15:00,10.65,10.65,10.63,10.64,117400.0,7.1016,7.1016,7.0883,7.095,117400.0
2010-05-03 12:20:00,10.64,10.67,10.63,10.66,277600.0,7.095,7.115,7.0883,7.1083,277600.0
2010-05-03 12:25:00,10.67,10.68,10.65,10.66,148700.0,7.115,7.1216,7.1016,7.1083,148700.0
2010-05-03 12:30:00,10.67,10.68,10.65,10.65,112000.0,7.115,7.1216,7.1016,7.1016,112000.0
2010-05-03 12:35:00,10.65,10.66,10.65,10.65,12900.0,7.1016,7.1083,7.1016,7.1016,12900.0
2010-05-03 12:40:00,10.65,10.66,10.65,10.66,15100.0,7.1016,7.1083,7.1016,7.1083,15100.0
2010-05-03 12:45:00,10.66,10.66,10.64,10.65,57800.0,7.1083,7.1083,7.095,7.1016,57800.0
2010-05-03 12:50:00,10.64,10.67,10.64,10.67,101600.0,7.095,7.115,7.095,7.115,101600.0
2010-05-03 12:55:00,10.67,10.68,10.66,10.68,18700.0,7.115,7.1216,7.1083,7.1216,18700.0
2010-05-03 13:00:00,10.67,10.68,10.65,10.65,61700.0,7.115,7.1216,7.1016,7.1016,61700.0
2010-05-03 13:05:00,10.65,10.66,10.65,10.65,65800.0,7.1016,7.1083,7.1016,7.1016,65800.0
2010-05-03 13:10:00,10.66,10.66,10.65,10.66,19000.0,7.1083,7.1083,7.1016,7.1083,19000.0
2010-05-03 13:15:00,10.65,10.66,10.65,10.65,22900.0,7.1016,7.1083,7.1016,7.1016,22900.0
2010-05-03 13:20:00,10.65,10.66,10.64,10.64,39000.0,7.1016,7.1083,7.095,7.095,39000.0
2010-05-03 13:25:00,10.65,10.65,10.64,10.64,17800.0,7.1016,7.1016,7.095,7.095,17800.0
2010-05-03 13:30:00,10.64,10.65,10.63,10.64,60900.0,7.095,7.1016,7.0883,7.095,60900.0
2010-05-03 13:35:00,10.64,10.66,10.64,10.66,33000.0,7.095,7.1083,7.095,7.1083,33000.0
2010-05-03 13:40:00,10.65,10.67,10.64,10.64,75900.0,7.1016,7.115,7.095,7.095,75900.0
2010-05-03 13:45:00,10.64,10.65,10.64,10.65,48200.0,7.095,7.1016,7.095,7.1016,48200.0
2010-05-03 13:50:00,10.65,10.65,10.64,10.64,66600.0,7.1016,7.1016,7.095,7.095,66600.0
2010-05-03 13:55:00,10.65,10.66,10.64,10.66,23000.0,7.1016,7.1083,7.095,7.1083,23000.0
2010-05-03 14:00:00,10.66,10.66,10.64,10.65,49300.0,7.1083,7.1083,7.095,7.1016,49300.0
2010-05-03 14:05:00,10.65,10.67,10.64,10.65,225800.0,7.1016,7.115,7.095,7.1016,225800.0
2010-05-03 14:10:00,10.64,10.66,10.64,10.65,96800.0,7.095,7.1083,7.095,7.1016,96800.0
2010-05-03 14:15:00,10.65,10.67,10.64,10.66,155900.0,7.1016,7.115,7.095,7.1083,155900.0
2010-05-03 14:20:00,10.67,10.69,10.66,10.67,153000.0,7.115,7.1283,7.1083,7.115,153000.0
2010-05-03 14:25:00,10.68,10.68,10.67,10.67,45500.0,7.1216,7.1216,7.115,7.115,45500.0
2010-05-03 14:30:00,10.68,10.68,10.66,10.66,64900.0,7.1216,7.1216,7.1083,7.1083,64900.0
2010-05-03 14:35:00,10.66,10.66,10.64,10.64,127000.0,7.1083,7.1083,7.095,7.095,127000.0
2010-05-03 14:40:00,10.64,10.65,10.64,10.65,13400.0,7.095,7.1016,7.095,7.1016,13400.0
2010-05-03 14:45:00,10.65,10.65,10.64,10.64,8800.0,7.1016,7.1016,7.095,7.095,8800.0
2010-05-03 14:50:00,10.64,10.68,10.64,10.67,162700.0,7.095,7.1216,7.095,7.115,162700.0
2010-05-03 14:55:00,10.68,10.68,10.67,10.67,42100.0,7.1216,7.1216,7.115,7.115,42100.0
2010-05-03 15:00:00,10.67,10.68,10.66,10.67,48600.0,7.115,7.1216,7.1083,7.115,48600.0
2010-05-03 15:05:00,10.66,10.68,10.65,10.66,110700.0,7.1083,7.1216,7.1016,7.1083,110700.0
2010-05-03 15:10:00,10.66,10.66,10.64,10.64,32000.0,7.1083,7.1083,7.095,7.095,32000.0
2010-05-03 15:15:00,10.65,10.65,10.64,10.64,55000.0,7.1016,7.1016,7.095,7.095,55000.0
2010-05-03 15:20:00,10.64,10.66,10.64,10.64,85900.0,7.095,7.1083,7.095,7.095,85900.0
2010-05-03 15:25:00,10.64,10.65,10.62,10.63,57200.0,7.095,7.1016,7.0816,7.0883,57200.0
2010-05-03 15:30:00,10.62,10.64,10.62,10.64,198000.0,7.0816,7.095,7.0816,7.095,198000.0
2010-05-03 15:35:00,10.64,10.65,10.64,10.64,40300.0,7.095,7.1016,7.095,7.095,40300.0
2010-05-03 15:40:00,10.64,10.65,10.64,10.64,47300.0,7.095,7.1016,7.095,7.095,47300.0
2010-05-03 15:45:00,10.65,10.66,10.64,10.64,212300.0,7.1016,7.1083,7.095,7.095,212300.0
2010-05-03 15:50:00,10.64,10.65,10.64,10.64,60200.0,7.095,7.1016,7.095,7.095,60200.0
2010-05-03 15:55:00,10.64,10.66,10.64,10.65,437200.0,7.095,7.1083,7.095,7.1016,437200.0
2010-05-04 09:30:00,10.59,10.6,10.4,10.41,516200.0,7.0616,7.0683,6.9349,6.9416,516200.0
2010-05-04 09:35:00,10.41,10.44,10.33,10.37,479300.0,6.9416,6.9616,6.8882,6.9149,479300.0
2010-05-04 09:40:00,10.37,10.37,10.29,10.29,768100.0,6.9149,6.9149,6.8616,6.8616,768100.0
2010-05-04 09:45:00,10.29,10.3,10.26,10.27,464300.0,6.8616,6.8682,6.8416,6.8482,464300.0
2010-05-04 09:50:00,10.27,10.27,10.24,10.24,432700.0,6.8482,6.8482,6.8282,6.8282,432700.0
2010-05-04 09:55:00,10.24,10.33,10.23,10.3,423700.0,6.8282,6.8882,6.8216,6.8682,423700.0
2010-05-04 10:00:00,10.3,10.32,10.27,10.3,685300.0,6.8682,6.8816,6.8482,6.8682,685300.0
2010-05-04 10:05:00,10.31,10.31,10.27,10.27,557700.0,6.8749,6.8749,6.8482,6.8482,557700.0
2010-05-04 10:10:00,10.27,10.29,10.26,10.29,305000.0,6.8482,6.8616,6.8416,6.8616,305000.0
2010-05-04 10:15:00,10.29,10.29,10.26,10.27,85600.0,6.8616,6.8616,6.8416,6.8482,85600.0
2010-05-04 10:20:00,10.26,10.3,10.26,10.28,452300.0,6.8416,6.8682,6.8416,6.8549,452300.0
2010-05-04 10:25:00,10.27,10.3,10.26,10.26,452300.0,6.8482,6.8682,6.8416,6.8416,452300.0
2010-05-04 10:30:00,10.27,10.27,10.23,10.24,138200.0,6.8482,6.8482,6.8216,6.8282,138200.0
2010-05-04 10:35:00,10.23,10.23,10.18,10.19,371300.0,6.8216,6.8216,6.7882,6.7949,371300.0
2010-05-04 10:40:00,10.19,10.19,10.15,10.16,514800.0,6.7949,6.7949,6.7682,6.7749,514800.0
2010-05-04 10:45:00,10.16,10.17,10.16,10.17,308800.0,6.7749,6.7816,6.7749,6.7816,308800.0
2010-05-04 10:50:00,10.16,10.19,10.16,10.19,162900.0,6.7749,6.7949,6.7749,6.7949,162900.0
2010-05-04 10:55:00,10.19,10.19,10.16,10.16,421000.0,6.7949,6.7949,6.7749,6.7749,421000.0
2010-05-04 11:00:00,10.16,10.17,10.15,10.16,212300.0,6.7749,6.7816,6.7682,6.7749,212300.0
2010-05-04 11:05:00,10.16,10.17,10.1,10.11,715500.0,6.7749,6.7816,6.7349,6.7415,715500.0
2010-05-04 11:10:00,10.12,10.14,10.1,10.13,230700.0,6.7482,6.7615,6.7349,6.7549,230700.0
2010-05-04 11:15:00,10.13,10.15,10.12,10.15,178400.0,6.7549,6.7682,6.7482,6.7682,178400.0
2010-05-04 11:20:00,10.15,10.16,10.11,10.11,411200.0,6.7682,6.7749,6.7415,6.7415,411200.0
2010-05-04 11:25:00,10.11,10.12,10.08,10.1,342900.0,6.7415,6.7482,6.7215,6.7349,342900.0
2010-05-04 11:30:00,10.1,10.17,10.09,10.16,363400.0,6.7349,6.7816,6.7282,6.7749,363400.0
2010-05-04 11:35:00,10.17,10.17,10.15,10.16,238500.0,6.7816,6.7816,6.7682,6.7749,238500.0
2010-05-04 11:40:00,10.16,10.17,10.15,10.15,249300.0,6.7749,6.7816,6.7682,6.7682,249300.0
2010-05-04 11:45:00,10.15,10.17,10.13,10.16,314500.0,6.7682,6.7816,6.7549,6.7749,314500.0
2010-05-04 11:50:00,10.16,10.17,10.12,10.13,196200.0,6.7749,6.7816,6.7482,6.7549,196200.0
2010-05-04 11:55:00,10.12,10.13,10.1,10.1,311400.0,6.7482,6.7549,6.7349,6.7349,311400.0
2010-05-04 12:00:00,10.11,10.12,10.1,10.1,282700.0,6.7415,6.7482,6.7349,6.7349,282700.0
2010-05-04 12:05:00,10.11,10.11,10.08,10.08,315300.0,6.7415,6.7415,6.7215,6.7215,315300.0
2010-05-04 12:10:00,10.08,10.09,10.06,10.07,579600.0,6.7215,6.7282,6.7082,6.7149,579600.0
2010-05-04 12:15:00,10.07,10.07,10.05,10.06,230800.0,6.7149,6.7149,6.7015,6.7082,230800.0
2010-05-04 12:20:00,10.06,10.07,10.04,10.05,281900.0,6.7082,6.7149,6.6949,6.7015,281900.0
2010-05-04 12:25:00,10.06,10.06,10.03,10.03,201000.0,6.7082,6.7082,6.6882,6.6882,201000.0
2010-05-04 12:30:00,10.04,10.04,10.02,10.03,333600.0,6.6949,6.6949,6.6815,6.6882,333600.0
2010-05-04 12:35:00,10.03,10.05,10.03,10.03,149900.0,6.6882,6.7015,6.6882,6.6882,149900.0
2010-05-04 12:40:00,10.04,10.07,10.04,10.07,411300.0,6.6949,6.7149,6.6949,6.7149,411300.0
2010-05-04 12:45:00,10.07,10.07,10.06,10.06,79600.0,6.7149,6.7149,6.7082,6.7082,79600.0
2010-05-04 12:50:00,10.07,10.08,10.06,10.07,219500.0,6.7149,6.7215,6.7082,6.7149,219500.0
2010-05-04 12:55:00,10.07,10.07,10.06,10.06,78600.0,6.7149,6.7149,6.7082,6.7082,78600.0
2010-05-04 13:00:00,10.07,10.07,10.06,10.06,50200.0,6.7149,6.7149,6.7082,6.7082,50200.0
2010-05-04 13:05:00,10.06,10.07,10.06,10.06,66200.0,6.7082,6.7149,6.7082,6.7082,66200.0
2010-05-04 13:10:00,10.07,10.07,10.06,10.06,94600.0,6.7149,6.7149,6.7082,6.7082,94600.0
2010-05-04 13:15:00,10.06,10.07,10.06,10.07,93900.0,6.7082,6.7149,6.7082,6.7149,93900.0
2010-05-04 13:20:00,10.06,10.08,10.06,10.06,120900.0,6.7082,6.7215,6.7082,6.7082,120900.0
2010-05-04 13:25:00,10.06,10.07,10.05,10.06,129000.0,6.7082,6.7149,6.7015,6.7082,129000.0
2010-05-04 13:30:00,10.05,10.08,10.05,10.08,102000.0,6.7015,6.7215,6.7015,6.7215,102000.0
2010-05-04 13:35:00,10.08,10.08,10.06,10.07,55900.0,6.7215,6.7215,6.7082,6.7149,55900.0
2010-05-04 13:40:00,10.06,10.07,10.06,10.07,51600.0,6.7082,6.7149,6.7082,6.7149,51600.0
2010-05-04 13:45:00,10.06,10.12,10.06,10.11,368400.0,6.7082,6.7482,6.7082,6.7415,368400.0
2010-05-04 13:50:00,10.11,10.14,10.1,10.13,342900.0,6.7415,6.7615,6.7349,6.7549,342900.0
2010-05-04 13:55:00,10.14,10.15,10.13,10.15,127400.0,6.7615,6.7682,6.7549,6.7682,127400.0
2010-05-04 14:00:00,10.14,10.15,10.12,10.12,222600.0,6.7615,6.7682,6.7482,6.7482,222600.0
2010-05-04 14:05:00,10.12,10.13,10.11,10.11,64200.0,6.7482,6.7549,6.7415,6.7415,64200.0
2010-05-04 14:10:00,10.11,10.13,10.11,10.12,150700.0,6.7415,6.7549,6.7415,6.7482,150700.0
2010-05-04 14:15:00,10.13,10.13,10.07,10.07,257300.0,6.7549,6.7549,6.7149,6.7149,257300.0
2010-05-04 14:20:00,10.07,10.08,10.06,10.08,198100.0,6.7149,6.7215,6.7082,6.7215,198100.0
2010-05-04 14:25:00,10.07,10.09,10.06,10.07,419600.0,6.7149,6.7282,6.7082,6.7149,419600.0
2010-05-04 14:30:00,10.07,10.08,10.06,10.07,231100.0,6.7149,6.7215,6.7082,6.7149,231100.0
2010-05-04 14:35:00,10.07,10.07,10.04,10.06,254700.0,6.7149,6.7149,6.6949,6.7082,254700.0
2010-05-04 14:40:00,10.06,10.07,10.05,10.07,172800.0,6.7082,6.7149,6.7015,6.7149,172800.0
2010-05-04 14:45:00,10.06,10.07,10.04,10.06,245100.0,6.7082,6.7149,6.6949,6.7082,245100.0
2010-05-04 14:50:00,10.06,10.07,10.05,10.06,216300.0,6.7082,6.7149,6.7015,6.7082,216300.0
2010-05-04 14:55:00,10.06,10.07,10.06,10.06,196300.0,6.7082,6.7149,6.7082,6.7082,196300.0
2010-05-04 15:00:00,10.06,10.09,10.05,10.08,453600.0,6.7082,6.7282,6.7015,6.7215,453600.0
2010-05-04 15:05:00,10.08,10.08,10.06,10.06,419100.0,6.7215,6.7215,6.7082,6.7082,419100.0
2010-05-04 15:10:00,10.07,10.09,10.05,10.09,504100.0,6.7149,6.7282,6.7015,6.7282,504100.0
2010-05-04 15:15:00,10.08,10.09,10.06,10.09,496900.0,6.7215,6.7282,6.7082,6.7282,496900.0
2010-05-04 15:20:00,10.09,10.11,10.09,10.11,279900.0,6.7282,6.7415,6.7282,6.7415,279900.0
2010-05-04 15:25:00,10.11,10.11,10.1,10.11,103400.0,6.7415,6.7415,6.7349,6.7415,103400.0
2010-05-04 15:30:00,10.1,10.11,10.1,10.1,145400.0,6.7349,6.7415,6.7349,6.7349,145400.0
2010-05-04 15:35:00,10.11,10.11,10.07,10.1,512900.0,6.7415,6.7415,6.7149,6.7349,512900.0
2010-05-04 15:40:00,10.1,10.1,10.06,10.07,375000.0,6.7349,6.7349,6.7082,6.7149,375000.0
2010-05-04 15:45:00,10.07,10.08,10.07,10.08,181500.0,6.7149,6.7215,6.7149,6.7215,181500.0
2010-05-04 15:50:00,10.07,10.13,10.06,10.12,706800.0,6.7149,6.7549,6.7082,6.7482,706800.0
2010-05-04 15:55:00,10.12,10.13,10.09,10.1,1043400.0,6.7482,6.7549,6.7282,6.7349,1043400.0
2010-05-05 09:30:00,10.04,10.05,9.98,10.0,584800.0,6.6949,6.7015,6.6549,6.6682,584800.0
2010-05-05 09:35:00,10.01,10.01,9.91,9.93,336800.0,6.6749,6.6749,6.6082,6.6215,336800.0
2010-05-05 09:40:00,9.93,9.96,9.91,9.95,850000.0,6.6215,6.6415,6.6082,6.6349,850000.0
2010-05-05 09:45:00,9.94,9.99,9.93,9.98,442500.0,6.6282,6.6615,6.6215,6.6549,442500.0
2010-05-05 09:50:00,9.98,10.02,9.96,10.01,858000.0,6.6549,6.6815,6.6415,6.6749,858000.0
2010-05-05 09:55:00,10.01,10.04,9.99,10.03,651300.0,6.6749,6.6949,6.6615,6.6882,651300.0
2010-05-05 10:00:00,10.03,10.05,10.0,10.01,204500.0,6.6882,6.7015,6.6682,6.6749,204500.0
2010-05-05 10:05:00,10.02,10.04,9.99,10.01,313600.0,6.6815,6.6949,6.6615,6.6749,313600.0
2010-05-05 10:10:00,10.01,10.02,9.97,9.98,709900.0,6.6749,6.6815,6.6482,6.6549,709900.0
2010-05-05 10:15:00,9.98,10.01,9.98,10.0,245400.0,6.6549,6.6749,6.6549,6.6682,245400.0
2010-05-05 10:20:00,10.01,10.01,9.97,9.99,165900.0,6.6749,6.6749,6.6482,6.6615,165900.0
2010-05-05 10:25:00,9.99,10.0,9.95,9.95,150200.0,6.6615,6.6682,6.6349,6.6349,150200.0
2010-05-05 10:30:00,9.95,9.97,9.94,9.95,155700.0,6.6349,6.6482,6.6282,6.6349,155700.0
2010-05-05 10:35:00,9.95,9.99,9.95,9.97,111300.0,6.6349,6.6615,6.6349,6.6482,111300.0
2010-05-05 10:40:00,9.97,10.03,9.96,10.0,299700.0,6.6482,6.6882,6.6415,6.6682,299700.0
2010-05-05 10:45:00,10.0,10.04,10.0,10.01,158600.0,6.6682,6.6949,6.6682,6.6749,158600.0
2010-05-05 10:50:00,10.01,10.05,10.01,10.03,162900.0,6.6749,6.7015,6.6749,6.6882,162900.0
2010-05-05 10:55:00,10.03,10.05,10.02,10.03,205400.0,6.6882,6.7015,6.6815,6.6882,205400.0
2010-05-05 11:00:00,10.03,10.03,10.0,10.01,186100.0,6.6882,6.6882,6.6682,6.6749,186100.0
2010-05-05 11:05:00,10.01,10.02,9.99,10.01,284000.0,6.6749,6.6815,6.6615,6.6749,284000.0
2010-05-05 11:10:00,10.01,10.04,10.0,10.03,192300.0,6.6749,6.6949,6.6682,6.6882,192300.0
2010-05-05 11:15:00,10.04,10.04,10.01,10.03,191600.0,6.6949,6.6949,6.6749,6.6882,191600.0
2010-05-05 11:20:00,10.03,10.04,10.01,10.03,186900.0,6.6882,6.6949,6.6749,6.6882,186900.0
2010-05-05 11:25:00,10.03,10.04,10.01,10.01,89600.0,6.6882,6.6949,6.6749,6.6749,89600.0
2010-05-05 11:30:00,10.02,10.02,10.0,10.0,167200.0,6.6815,6.6815,6.6682,6.6682,167200.0
2010-05-05 11:35:00,10.01,10.04,10.0,10.02,91100.0,6.6749,6.6949,6.6682,6.6815,91100.0
2010-05-05 11:40:00,10.02,10.05,10.02,10.04,134200.0,6.6815,6.7015,6.6815,6.6949,134200.0
2010-05-05 11:45:00,10.05,10.09,10.04,10.08,174400.0,6.7015,6.7282,6.6949,6.7215,174400.0
2010-05-05 11:50:00,10.09,10.09,10.05,10.05,69700.0,6.7282,6.7282,6.7015,6.7015,69700.0
2010-05-05 11:55:00,10.05,10.07,10.05,10.07,84500.0,6.7015,6.7149,6.7015,6.7149,84500.0
2010-05-05 12:00:00,10.06,10.07,10.05,10.06,143700.0,6.7082,6.7149,6.7015,6.7082,143700.0
2010-05-05 12:05:00,10.06,10.06,10.03,10.03,102700.0,6.7082,6.7082,6.6882,6.6882,102700.0
2010-05-05 12:10:00,10.04,10.04,10.01,10.01,186800.0,6.6949,6.6949,6.6749,6.6749,186800.0
2010-05-05 12:15:00,10.01,10.02,10.0,10.0,79900.0,6.6749,6.6815,6.6682,6.6682,79900.0
2010-05-05 12:20:00,10.0,10.02,9.98,9.98,358500.0,6.6682,6.6815,6.6549,6.6549,358500.0
2010-05-05 12:25:00,9.99,10.01,9.98,9.98,177800.0,6.6615,6.6749,6.6549,6.6549,177800.0
2010-05-05 12:30:00,9.98,10.01,9.98,9.99,136800.0,6.6549,6.6749,6.6549,6.6615,136800.0
2010-05-05 12:35:00,9.99,9.99,9.97,9.98,101600.0,6.6615,6.6615,6.6482,6.6549,101600.0
2010-05-05 12:40:00,9.98,9.98,9.95,9.95,148300.0,6.6549,6.6549,6.6349,6.6349,148300.0
2010-05-05 12:45:00,9.96,9.99,9.95,9.97,196500.0,6.6415,6.6615,6.6349,6.6482,196500.0
2010-05-05 12:50:00,9.98,9.99,9.97,9.99,83500.0,6.6549,6.6615,6.6482,6.6615,83500.0
2010-05-05 12:55:00,9.98,9.99,9.96,9.97,65400.0,6.6549,6.6615,6.6415,6.6482,65400.0
2010-05-05 13:00:00,9.96,9.97,9.93,9.94,161500.0,6.6415,6.6482,6.6215,6.6282,161500.0
2010-05-05 13:05:00,9.94,9.98,9.94,9.96,149300.0,6.6282,6.6549,6.6282,6.6415,149300.0
2010-05-05 13:10:00,9.95,9.96,9.93,9.93,56700.0,6.6349,6.6415,6.6215,6.6215,56700.0
2010-05-05 13:15:00,9.93,9.96,9.93,9.95,192700.0,6.6215,6.6415,6.6215,6.6349,192700.0
2010-05-05 13:20:00,9.94,9.97,9.94,9.96,179600.0,6.6282,6.6482,6.6282,6.6415,179600.0
2010-05-05 13:25:00,9.96,9.96,9.93,9.93,111700.0,6.6415,6.6415,6.6215,6.6215,111700.0
2010-05-05 13:30:00,9.93,9.97,9.93,9.93,246700.0,6.6215,6.6482,6.6215,6.6215,246700.0
2010-05-05 13:35:00,9.94,9.95,9.92,9.95,193800.0,6.6282,6.6349,6.6148,6.6349,193800.0
2010-05-05 13:40:00,9.95,9.95,9.93,9.93,141300.0,6.6349,6.6349,6.6215,6.6215,141300.0
2010-05-05 13:45:00,9.93,9.94,9.92,9.94,195200.0,6.6215,6.6282,6.6148,6.6282,195200.0
2010-05-05 13:50:00,9.93,9.95,9.93,9.94,107100.0,6.6215,6.6349,6.6215,6.6282,107100.0
2010-05-05 13:55:00,9.95,9.95,9.91,9.92,290400.0,6.6349,6.6349,6.6082,6.6148,290400.0
2010-05-05 14:00:00,9.93,9.93,9.92,9.93,39100.0,6.6215,6.6215,6.6148,6.6215,39100.0
2010-05-05 14:05:00,9.93,9.94,9.91,9.93,205900.0,6.6215,6.6282,6.6082,6.6215,205900.0
2010-05-05 14:10:00,9.93,9.93,9.91,9.91,113500.0,6.6215,6.6215,6.6082,6.6082,113500.0
2010-05-05 14:15:00,9.91,9.92,9.9,9.9,182800.0,6.6082,6.6148,6.6015,6.6015,182800.0
2010-05-05 14:20:00,9.91,9.91,9.9,9.9,67000.0,6.6082,6.6082,6.6015,6.6015,67000.0
2010-05-05 14:25:00,9.9,9.91,9.88,9.89,344400.0,6.6015,6.6082,6.5882,6.5948,344400.0
2010-05-05 14:30:00,9.89,9.89,9.87,9.88,148600.0,6.5948,6.5948,6.5815,6.5882,148600.0
2010-05-05 14:35:00,9.89,9.89,9.87,9.88,267800.0,6.5948,6.5948,6.5815,6.5882,267800.0
2010-05-05 14:40:00,9.88,9.88,9.84,9.85,366800.0,6.5882,6.5882,6.5615,6.5682,366800.0
2010-05-05 14:45:00,9.85,9.87,9.83,9.86,275300.0,6.5682,6.5815,6.5548,6.5748,275300.0
2010-05-05 14:50:00,9.86,9.88,9.84,9.86,229200.0,6.5748,6.5882,6.5615,6.5748,229200.0
2010-05-05 14:55:00,9.86,9.9,9.86,9.89,175400.0,6.5748,6.6015,6.5748,6.5948,175400.0
2010-05-05 15:00:00,9.9,9.91,9.88,9.9,222600.0,6.6015,6.6082,6.5882,6.6015,222600.0
2010-05-05 15:05:00,9.91,9.93,9.88,9.92,383100.0,6.6082,6.6215,6.5882,6.6148,383100.0
2010-05-05 15:10:00,9.92,9.94,9.91,9.93,161800.0,6.6148,6.6282,6.6082,6.6215,161800.0
2010-05-05 15:15:00,9.94,9.95,9.93,9.94,176500.0,6.6282,6.6349,6.6215,6.6282,176500.0
2010-05-05 15:20:00,9.95,9.98,9.94,9.98,312000.0,6.6349,6.6549,6.6282,6.6549,312000.0
2010-05-05 15:25:00,9.97,9.98,9.95,9.96,417200.0,6.6482,6.6549,6.6349,6.6415,417200.0
2010-05-05 15:30:00,9.95,9.97,9.94,9.94,200000.0,6.6349,6.6482,6.6282,6.6282,200000.0
2010-05-05 15:35:00,9.94,9.96,9.93,9.96,336300.0,6.6282,6.6415,6.6215,6.6415,336300.0
2010-05-05 15:40:00,9.95,9.97,9.94,9.97,311900.0,6.6349,6.6482,6.6282,6.6482,311900.0
2010-05-05 15:45:00,9.96,9.97,9.91,9.93,845300.0,6.6415,6.6482,6.6082,6.6215,845300.0
2010-05-05 15:50:00,9.93,9.96,9.92,9.96,494100.0,6.6215,6.6415,6.6148,6.6415,494100.0
2010-05-05 15:55:00,9.96,9.97,9.95,9.97,467300.0,6.6415,6.6482,6.6349,6.6482,467300.0
2010-05-06 09:30:00,9.95,9.97,9.94,9.97,219100.0,6.6349,6.6482,6.6282,6.6482,219100.0
2010-05-06 09:35:00,9.97,10.02,9.96,10.02,376600.0,6.6482,6.6815,6.6415,6.6815,376600.0
2010-05-06 09:40:00,10.02,10.05,10.01,10.02,143400.0,6.6815,6.7015,6.6749,6.6815,143400.0
2010-05-06 09:45:00,10.03,10.09,10.02,10.05,310900.0,6.6882,6.7282,6.6815,6.7015,310900.0
2010-05-06 09:50:00,10.05,10.06,9.99,10.0,290400.0,6.7015,6.7082,6.6615,6.6682,290400.0
2010-05-06 09:55:00,10.01,10.05,9.98,10.03,198800.0,6.6749,6.7015,6.6549,6.6882,198800.0
2010-05-06 10:00:00,10.04,10.06,9.99,10.05,213700.0,6.6949,6.7082,6.6615,6.7015,213700.0
2010-05-06 10:05:00,10.05,10.06,10.01,10.01,206000.0,6.7015,6.7082,6.6749,6.6749,206000.0
2010-05-06 10:10:00,10.01,10.02,9.98,10.0,247200.0,6.6749,6.6815,6.6549,6.6682,247200.0
2010-05-06 10:15:00,10.01,10.03,9.99,10.01,226300.0,6.6749,6.6882,6.6615,6.6749,226300.0
2010-05-06 10:20:00,10.01,10.01,9.98,10.0,345600.0,6.6749,6.6749,6.6549,6.6682,345600.0
2010-05-06 10:25:00,10.0,10.01,9.98,9.99,148200.0,6.6682,6.6749,6.6549,6.6615,148200.0
2010-05-06 10:30:00,9.99,10.02,9.98,10.02,163400.0,6.6615,6.6815,6.6549,6.6815,163400.0
2010-05-06 10:35:00,10.02,10.02,9.98,10.0,297100.0,6.6815,6.6815,6.6549,6.6682,297100.0
2010-05-06 10:40:00,9.99,9.99,9.95,9.95,497000.0,6.6615,6.6615,6.6349,6.6349,497000.0
2010-05-06 10:45:00,9.95,9.96,9.91,9.95,352100.0,6.6349,6.6415,6.6082,6.6349,352100.0
2010-05-06 10:50:00,9.95,9.96,9.93,9.93,62300.0,6.6349,6.6415,6.6215,6.6215,62300.0
2010-05-06 10:55:00,9.93,9.95,9.91,9.95,190400.0,6.6215,6.6349,6.6082,6.6349,190400.0
2010-05-06 11:00:00,9.95,9.95,9.91,9.95,159200.0,6.6349,6.6349,6.6082,6.6349,159200.0
2010-05-06 11:05:00,9.94,9.96,9.91,9.95,266500.0,6.6282,6.6415,6.6082,6.6349,266500.0
2010-05-06 11:10:00,9.95,9.95,9.92,9.93,212900.0,6.6349,6.6349,6.6148,6.6215,212900.0
2010-05-06 11:15:00,9.92,9.95,9.91,9.94,262300.0,6.6148,6.6349,6.6082,6.6282,262300.0
2010-05-06 11:20:00,9.94,9.96,9.93,9.95,271400.0,6.6282,6.6415,6.6215,6.6349,271400.0
2010-05-06 11:25:00,9.95,9.96,9.94,9.95,323500.0,6.6349,6.6415,6.6282,6.6349,323500.0
2010-05-06 11:30:00,9.95,9.96,9.94,9.96,94200.0,6.6349,6.6415,6.6282,6.6415,94200.0
2010-05-06 11:35:00,9.95,9.96,9.94,9.96,172200.0,6.6349,6.6415,6.6282,6.6415,172200.0
2010-05-06 11:40:00,9.96,9.96,9.93,9.95,109600.0,6.6415,6.6415,6.6215,6.6349,109600.0
2010-05-06 11:45:00,9.95,9.95,9.91,9.93,204500.0,6.6349,6.6349,6.6082,6.6215,204500.0
2010-05-06 11:50:00,9.93,9.93,9.9,9.91,227700.0,6.6215,6.6215,6.6015,6.6082,227700.0
2010-05-06 11:55:00,9.92,9.95,9.91,9.94,122400.0,6.6148,6.6349,6.6082,6.6282,122400.0
2010-05-06 12:00:00,9.94,9.96,9.93,9.93,90400.0,6.6282,6.6415,6.6215,6.6215,90400.0
2010-05-06 12:05:00,9.94,9.96,9.92,9.94,130900.0,6.6282,6.6415,6.6148,6.6282,130900.0
2010-05-06 12:10:00,9.94,9.98,9.93,9.97,191400.0,6.6282,6.6549,6.6215,6.6482,191400.0
2010-05-06 12:15:00,9.97,10.0,9.96,9.97,184100.0,6.6482,6.6682,6.6415,6.6482,184100.0
2010-05-06 12:20:00,9.98,10.0,9.96,9.98,247700.0,6.6549,6.6682,6.6415,6.6549,247700.0
2010-05-06 12:25:00,9.98,9.98,9.96,9.97,26900.0,6.6549,6.6549,6.6415,6.6482,26900.0
2010-05-06 12:30:00,9.96,9.99,9.96,9.99,115000.0,6.6415,6.6615,6.6415,6.6615,115000.0
2010-05-06 12:35:00,9.99,9.99,9.96,9.97,169800.0,6.6615,6.6615,6.6415,6.6482,169800.0
2010-05-06 12:40:00,9.98,9.98,9.96,9.96,109100.0,6.6549,6.6549,6.6415,6.6415,109100.0
2010-05-06 12:45:00,9.96,9.97,9.94,9.94,41500.0,6.6415,6.6482,6.6282,6.6282,41500.0
2010-05-06 12:50:00,9.94,9.95,9.93,9.94,154300.0,6.6282,6.6349,6.6215,6.6282,154300.0
2010-05-06 12:55:00,9.94,9.94,9.92,9.94,164100.0,6.6282,6.6282,6.6148,6.6282,164100.0
2010-05-06 13:00:00,9.94,9.95,9.93,9.93,100700.0,6.6282,6.6349,6.6215,6.6215,100700.0
2010-05-06 13:05:00,9.94,9.95,9.92,9.94,160000.0,6.6282,6.6349,6.6148,6.6282,160000.0
2010-05-06 13:10:00,9.94,9.94,9.9,9.9,127700.0,6.6282,6.6282,6.6015,6.6015,127700.0
2010-05-06 13:15:00,9.9,9.92,9.88,9.9,261200.0,6.6015,6.6148,6.5882,6.6015,261200.0
2010-05-06 13:20:00,9.9,9.9,9.88,9.88,72200.0,6.6015,6.6015,6.5882,6.5882,72200.0
2010-05-06 13:25:00,9.88,9.89,9.85,9.86,261000.0,6.5882,6.5948,6.5682,6.5748,261000.0
2010-05-06 13:30:00,9.86,9.88,9.85,9.88,213000.0,6.5748,6.5882,6.5682,6.5882,213000.0
2010-05-06 13:35:00,9.87,9.88,9.84,9.87,300500.0,6.5815,6.5882,6.5615,6.5815,300500.0
2010-05-06 13:40:00,9.86,9.89,9.85,9.89,183400.0,6.5748,6.5948,6.5682,6.5948,183400.0
2010-05-06 13:45:00,9.89,9.9,9.87,9.87,145400.0,6.5948,6.6015,6.5815,6.5815,145400.0
2010-05-06 13:50:00,9.88,9.88,9.86,9.86,94500.0,6.5882,6.5882,6.5748,6.5748,94500.0
2010-05-06 13:55:00,9.86,9.87,9.84,9.85,151700.0,6.5748,6.5815,6.5615,6.5682,151700.0
2010-05-06 14:00:00,9.86,9.88,9.84,9.85,166800.0,6.5748,6.5882,6.5615,6.5682,166800.0
2010-05-06 14:05:00,9.84,9.85,9.81,9.81,117300.0,6.5615,6.5682,6.5415,6.5415,117300.0
2010-05-06 14:10:00,9.81,9.81,9.76,9.79,465300.0,6.5415,6.5415,6.5082,6.5282,465300.0
2010-05-06 14:15:00,9.78,9.79,9.75,9.75,343300.0,6.5215,6.5282,6.5015,6.5015,343300.0
2010-05-06 14:20:00,9.75,9.76,9.7,9.76,756500.0,6.5015,6.5082,6.4681,6.5082,756500.0
2010-05-06 14:25:00,9.76,9.78,9.73,9.74,762000.0,6.5082,6.5215,6.4882,6.4948,762000.0
2010-05-06 14:30:00,9.73,9.75,9.72,9.72,438000.0,6.4882,6.5015,6.4815,6.4815,438000.0
2010-05-06 14:35:00,9.72,9.72,9.66,9.7,1220200.0,6.4815,6.4815,6.4415,6.4681,1220200.0
2010-05-06 14:40:00,9.71,9.71,9.57,9.62,1354300.0,6.4748,6.4748,6.3815,6.4148,1354300.0
2010-05-06 14:45:00,9.62,9.67,9.5,9.63,934300.0,6.4148,6.4481,6.3348,6.4215,934300.0
2010-05-06 14:50:00,9.62,9.8,9.62,9.75,201200.0,6.4148,6.5348,6.4148,6.5015,201200.0
2010-05-06 14:55:00,9.75,9.78,9.73,9.76,230600.0,6.5015,6.5215,6.4882,6.5082,230600.0
2010-05-06 15:00:00,9.75,9.8,9.74,9.77,726700.0,6.5015,6.5348,6.4948,6.5148,726700.0
2010-05-06 15:05:00,9.77,9.87,9.77,9.85,484300.0,6.5148,6.5815,6.5148,6.5682,484300.0
2010-05-06 15:10:00,9.85,9.86,9.75,9.76,340600.0,6.5682,6.5748,6.5015,6.5082,340600.0
2010-05-06 15:15:00,9.76,9.84,9.73,9.75,478700.0,6.5082,6.5615,6.4882,6.5015,478700.0
2010-05-06 15:20:00,9.75,9.75,9.65,9.66,365200.0,6.5015,6.5015,6.4348,6.4415,365200.0
2010-05-06 15:25:00,9.65,9.71,9.6,9.7,427800.0,6.4348,6.4748,6.4015,6.4681,427800.0
2010-05-06 15:30:00,9.71,9.75,9.69,9.75,294100.0,6.4748,6.5015,6.4615,6.5015,294100.0
2010-05-06 15:35:00,9.75,9.78,9.71,9.75,460500.0,6.5015,6.5215,6.4748,6.5015,460500.0
2010-05-06 15:40:00,9.76,9.82,9.75,9.8,320400.0,6.5082,6.5482,6.5015,6.5348,320400.0
2010-05-06 15:45:00,9.79,9.91,9.76,9.88,312700.0,6.5282,6.6082,6.5082,6.5882,312700.0
2010-05-06 15:50:00,9.89,9.89,9.79,9.81,734100.0,6.5948,6.5948,6.5282,6.5415,734100.0
2010-05-06 15:55:00,9.8,9.81,9.77,9.77,381500.0,6.5348,6.5415,6.5148,6.5148,381500.0
2010-05-07 09:30:00,9.9,9.99,9.8,9.81,368700.0,6.6015,6.6615,6.5348,6.5415,368700.0
2010-05-07 09:35:00,9.81,9.91,9.8,9.9,263100.0,6.5415,6.6082,6.5348,6.6015,263100.0
2010-05-07 09:40:00,9.91,9.94,9.86,9.94,209300.0,6.6082,6.6282,6.5748,6.6282,209300.0
2010-05-07 09:45:00,9.94,9.99,9.91,9.95,634900.0,6.6282,6.6615,6.6082,6.6349,634900.0
2010-05-07 09:50:00,9.95,9.99,9.9,9.92,516000.0,6.6349,6.6615,6.6015,6.6148,516000.0
2010-05-07 09:55:00,9.91,9.96,9.86,9.88,507800.0,6.6082,6.6415,6.5748,6.5882,507800.0
2010-05-07 10:00:00,9.88,9.89,9.8,9.8,886800.0,6.5882,6.5948,6.5348,6.5348,886800.0
2010-05-07 10:05:00,9.8,9.86,9.79,9.81,429600.0,6.5348,6.5748,6.5282,6.5415,429600.0
2010-05-07 10:10:00,9.81,9.86,9.78,9.8,370800.0,6.5415,6.5748,6.5215,6.5348,370800.0
2010-05-07 10:15:00,9.8,9.84,9.8,9.83,450400.0,6.5348,6.5615,6.5348,6.5548,450400.0
2010-05-07 10:20:00,9.83,9.83,9.75,9.76,543000.0,6.5548,6.5548,6.5015,6.5082,543000.0
2010-05-07 10:25:00,9.75,9.77,9.66,9.71,1379700.0,6.5015,6.5148,6.4415,6.4748,1379700.0
2010-05-07 10:30:00,9.71,9.77,9.69,9.7,637700.0,6.4748,6.5148,6.4615,6.4681,637700.0
2010-05-07 10:35:00,9.7,9.76,9.69,9.73,717500.0,6.4681,6.5082,6.4615,6.4882,717500.0
2010-05-07 10:40:00,9.73,9.75,9.68,9.7,578900.0,6.4882,6.5015,6.4548,6.4681,578900.0
2010-05-07 10:45:00,9.7,9.79,9.69,9.76,714800.0,6.4681,6.5282,6.4615,6.5082,714800.0
2010-05-07 10:50:00,9.76,9.83,9.74,9.83,310700.0,6.5082,6.5548,6.4948,6.5548,310700.0
2010-05-07 10:55:00,9.83,9.84,9.78,9.78,313400.0,6.5548,6.5615,6.5215,6.5215,313400.0
2010-05-07 11:00:00,9.78,9.85,9.77,9.82,279900.0,6.5215,6.5682,6.5148,6.5482,279900.0
2010-05-07 11:05:00,9.83,9.92,9.82,9.92,319500.0,6.5548,6.6148,6.5482,6.6148,319500.0
2010-05-07 11:10:00,9.92,9.97,9.91,9.94,445100.0,6.6148,6.6482,6.6082,6.6282,445100.0
2010-05-07 11:15:00,9.94,10.01,9.92,9.92,642700.0,6.6282,6.6749,6.6148,6.6148,642700.0
2010-05-07 11:20:00,9.93,9.93,9.87,9.9,482600.0,6.6215,6.6215,6.5815,6.6015,482600.0
2010-05-07 11:25:00,9.9,9.91,9.83,9.84,287900.0,6.6015,6.6082,6.5548,6.5615,287900.0
2010-05-07 11:30:00,9.83,9.88,9.78,9.86,508700.0,6.5548,6.5882,6.5215,6.5748,508700.0
2010-05-07 11:35:00,9.86,9.9,9.82,9.84,303500.0,6.5748,6.6015,6.5482,6.5615,303500.0
2010-05-07 11:40:00,9.85,9.9,9.84,9.89,304100.0,6.5682,6.6015,6.5615,6.5948,304100.0
2010-05-07 11:45:00,9.89,9.94,9.88,9.92,339300.0,6.5948,6.6282,6.5882,6.6148,339300.0
2010-05-07 11:50:00,9.91,9.94,9.88,9.92,313700.0,6.6082,6.6282,6.5882,6.6148,313700.0
2010-05-07 11:55:00,9.91,9.93,9.89,9.91,232400.0,6.6082,6.6215,6.5948,6.6082,232400.0
2010-05-07 12:00:00,9.91,9.94,9.87,9.9,286700.0,6.6082,6.6282,6.5815,6.6015,286700.0
2010-05-07 12:05:00,9.9,9.96,9.9,9.94,231400.0,6.6015,6.6415,6.6015,6.6282,231400.0
2010-05-07 12:10:00,9.94,9.96,9.91,9.95,191300.0,6.6282,6.6415,6.6082,6.6349,191300.0
2010-05-07 12:15:00,9.95,9.97,9.94,9.95,183400.0,6.6349,6.6482,6.6282,6.6349,183400.0
2010-05-07 12:20:00,9.95,9.97,9.93,9.93,243300.0,6.6349,6.6482,6.6215,6.6215,243300.0
2010-05-07 12:25:00,9.93,9.95,9.89,9.92,204000.0,6.6215,6.6349,6.5948,6.6148,204000.0
2010-05-07 12:30:00,9.93,9.94,9.87,9.9,203200.0,6.6215,6.6282,6.5815,6.6015,203200.0
2010-05-07 12:35:00,9.91,9.94,9.9,9.92,217600.0,6.6082,6.6282,6.6015,6.6148,217600.0
2010-05-07 12:40:00,9.93,9.94,9.9,9.9,258400.0,6.6215,6.6282,6.6015,6.6015,258400.0
2010-05-07 12:45:00,9.91,9.93,9.9,9.93,222100.0,6.6082,6.6215,6.6015,6.6215,222100.0
2010-05-07 12:50:00,9.92,9.94,9.91,9.91,285700.0,6.6148,6.6282,6.6082,6.6082,285700.0
2010-05-07 12:55:00,9.91,9.94,9.9,9.9,150200.0,6.6082,6.6282,6.6015,6.6015,150200.0
2010-05-07 13:00:00,9.9,9.92,9.89,9.91,183700.0,6.6015,6.6148,6.5948,6.6082,183700.0
2010-05-07 13:05:00,9.91,9.91,9.89,9.89,189600.0,6.6082,6.6082,6.5948,6.5948,189600.0
2010-05-07 13:10:00,9.89,9.9,9.88,9.89,178100.0,6.5948,6.6015,6.5882,6.5948,178100.0
2010-05-07 13:15:00,9.9,9.94,9.89,9.91,316600.0,6.6015,6.6282,6.5948,6.6082,316600.0
2010-05-07 13:20:00,9.91,9.92,9.9,9.9,118900.0,6.6082,6.6148,6.6015,6.6015,118900.0
2010-05-07 13:25:00,9.9,9.92,9.88,9.88,309200.0,6.6015,6.6148,6.5882,6.5882,309200.0
2010-05-07 13:30:00,9.88,9.93,9.88,9.93,158700.0,6.5882,6.6215,6.5882,6.6215,158700.0
2010-05-07 13:35:00,9.93,9.94,9.9,9.92,135000.0,6.6215,6.6282,6.6015,6.6148,135000.0
2010-05-07 13:40:00,9.92,9.96,9.91,9.94,203300.0,6.6148,6.6415,6.6082,6.6282,203300.0
2010-05-07 13:45:00,9.95,9.96,9.93,9.95,191200.0,6.6349,6.6415,6.6215,6.6349,191200.0
2010-05-07 13:50:00,9.95,9.95,9.92,9.92,108000.0,6.6349,6.6349,6.6148,6.6148,108000.0
2010-05-07 13:55:00,9.91,9.92,9.9,9.9,208600.0,6.6082,6.6148,6.6015,6.6015,208600.0
2010-05-07 14:00:00,9.9,9.92,9.89,9.89,284800.0,6.6015,6.6148,6.5948,6.5948,284800.0
2010-05-07 14:05:00,9.89,9.91,9.87,9.87,331100.0,6.5948,6.6082,6.5815,6.5815,331100.0
2010-05-07 14:10:00,9.86,9.89,9.84,9.85,151800.0,6.5748,6.5948,6.5615,6.5682,151800.0
2010-05-07 14:15:00,9.85,9.89,9.85,9.89,148200.0,6.5682,6.5948,6.5682,6.5948,148200.0
2010-05-07 14:20:00,9.89,9.89,9.86,9.86,100600.0,6.5948,6.5948,6.5748,6.5748,100600.0
2010-05-07 14:25:00,9.86,9.87,9.85,9.86,177000.0,6.5748,6.5815,6.5682,6.5748,177000.0
2010-05-07 14:30:00,9.85,9.87,9.85,9.86,144500.0,6.5682,6.5815,6.5682,6.5748,144500.0
2010-05-07 14:35:00,9.87,9.9,9.85,9.88,198300.0,6.5815,6.6015,6.5682,6.5882,198300.0
2010-05-07 14:40:00,9.88,9.92,9.87,9.88,157100.0,6.5882,6.6148,6.5815,6.5882,157100.0
2010-05-07 14:45:00,9.89,9.89,9.85,9.86,161100.0,6.5948,6.5948,6.5682,6.5748,161100.0
2010-05-07 14:50:00,9.85,9.86,9.83,9.85,252300.0,6.5682,6.5748,6.5548,6.5682,252300.0
2010-05-07 14:55:00,9.85,9.88,9.85,9.86,121800.0,6.5682,6.5882,6.5682,6.5748,121800.0
2010-05-07 15:00:00,9.85,9.88,9.83,9.85,355100.0,6.5682,6.5882,6.5548,6.5682,355100.0
2010-05-07 15:05:00,9.85,9.86,9.82,9.82,269400.0,6.5682,6.5748,6.5482,6.5482,269400.0
2010-05-07 15:10:00,9.82,9.85,9.8,9.82,331200.0,6.5482,6.5682,6.5348,6.5482,331200.0
2010-05-07 15:15:00,9.82,9.87,9.8,9.87,280800.0,6.5482,6.5815,6.5348,6.5815,280800.0
2010-05-07 15:20:00,9.87,9.89,9.84,9.88,277100.0,6.5815,6.5948,6.5615,6.5882,277100.0
2010-05-07 15:25:00,9.87,9.89,9.85,9.87,231400.0,6.5815,6.5948,6.5682,6.5815,231400.0
2010-05-07 15:30:00,9.87,9.87,9.84,9.86,194500.0,6.5815,6.5815,6.5615,6.5748,194500.0
2010-05-07 15:35:00,9.86,9.89,9.85,9.86,281900.0,6.5748,6.5948,6.5682,6.5748,281900.0
2010-05-07 15:40:00,9.87,9.92,9.86,9.9,353400.0,6.5815,6.6148,6.5748,6.6015,353400.0
2010-05-07 15:45:00,9.89,9.9,9.87,9.88,313300.0,6.5948,6.6015,6.5815,6.5882,313300.0
2010-05-07 15:50:00,9.88,9.9,9.87,9.9,380900.0,6.5882,6.6015,6.5815,6.6015,380900.0
2010-05-07 15:55:00,9.9,9.9,9.88,9.88,617000.0,6.6015,6.6015,6.5882,6.5882,617000.0
2010-05-10 09:30:00,10.19,10.32,10.18,10.31,401400.0,6.7949,6.8816,6.7882,6.8749,401400.0
2010-05-10 09:35:00,10.32,10.32,10.15,10.28,575300.0,6.8816,6.8816,6.7682,6.8549,575300.0
2010-05-10 09:40:00,10.28,10.29,10.22,10.27,247300.0,6.8549,6.8616,6.8149,6.8482,247300.0
2010-05-10 09:45:00,10.27,10.3,10.25,10.29,312400.0,6.8482,6.8682,6.8349,6.8616,312400.0
2010-05-10 09:50:00,10.29,10.29,10.22,10.24,287200.0,6.8616,6.8616,6.8149,6.8282,287200.0
2010-05-10 09:55:00,10.25,10.3,10.2,10.3,516000.0,6.8349,6.8682,6.8016,6.8682,516000.0
2010-05-10 10:00:00,10.28,10.35,10.28,10.35,527900.0,6.8549,6.9016,6.8549,6.9016,527900.0
2010-05-10 10:05:00,10.34,10.35,10.28,10.3,306200.0,6.8949,6.9016,6.8549,6.8682,306200.0
2010-05-10 10:10:00,10.3,10.31,10.29,10.31,244500.0,6.8682,6.8749,6.8616,6.8749,244500.0
2010-05-10 10:15:00,10.31,10.32,10.27,10.29,361400.0,6.8749,6.8816,6.8482,6.8616,361400.0
2010-05-10 10:20:00,10.28,10.3,10.24,10.26,328100.0,6.8549,6.8682,6.8282,6.8416,328100.0
2010-05-10 10:25:00,10.26,10.27,10.2,10.2,423700.0,6.8416,6.8482,6.8016,6.8016,423700.0
2010-05-10 10:30:00,10.21,10.25,10.2,10.22,228000.0,6.8082,6.8349,6.8016,6.8149,228000.0
2010-05-10 10:35:00,10.22,10.22,10.17,10.19,299600.0,6.8149,6.8149,6.7816,6.7949,299600.0
2010-05-10 10:40:00,10.19,10.21,10.12,10.12,357900.0,6.7949,6.8082,6.7482,6.7482,357900.0
2010-05-10 10:45:00,10.12,10.16,10.12,10.15,350600.0,6.7482,6.7749,6.7482,6.7682,350600.0
2010-05-10 10:50:00,10.15,10.18,10.13,10.17,461100.0,6.7682,6.7882,6.7549,6.7816,461100.0
2010-05-10 10:55:00,10.17,10.2,10.17,10.2,283100.0,6.7816,6.8016,6.7816,6.8016,283100.0
2010-05-10 11:00:00,10.19,10.22,10.19,10.21,143600.0,6.7949,6.8149,6.7949,6.8082,143600.0
2010-05-10 11:05:00,10.21,10.25,10.2,10.2,472500.0,6.8082,6.8349,6.8016,6.8016,472500.0
2010-05-10 11:10:00,10.2,10.22,10.19,10.21,151100.0,6.8016,6.8149,6.7949,6.8082,151100.0
2010-05-10 11:15:00,10.2,10.21,10.18,10.18,114800.0,6.8016,6.8082,6.7882,6.7882,114800.0
2010-05-10 11:20:00,10.18,10.2,10.17,10.17,184800.0,6.7882,6.8016,6.7816,6.7816,184800.0
2010-05-10 11:25:00,10.17,10.18,10.16,10.17,149000.0,6.7816,6.7882,6.7749,6.7816,149000.0
2010-05-10 11:30:00,10.17,10.18,10.15,10.17,314500.0,6.7816,6.7882,6.7682,6.7816,314500.0
2010-05-10 11:35:00,10.16,10.2,10.16,10.19,247300.0,6.7749,6.8016,6.7749,6.7949,247300.0
2010-05-10 11:40:00,10.19,10.2,10.19,10.2,92300.0,6.7949,6.8016,6.7949,6.8016,92300.0
2010-05-10 11:45:00,10.2,10.2,10.19,10.2,87400.0,6.8016,6.8016,6.7949,6.8016,87400.0
2010-05-10 11:50:00,10.2,10.22,10.2,10.22,496800.0,6.8016,6.8149,6.8016,6.8149,496800.0
2010-05-10 11:55:00,10.22,10.24,10.22,10.22,174300.0,6.8149,6.8282,6.8149,6.8149,174300.0
2010-05-10 12:00:00,10.22,10.23,10.19,10.21,320600.0,6.8149,6.8216,6.7949,6.8082,320600.0
2010-05-10 12:05:00,10.21,10.21,10.19,10.2,97200.0,6.8082,6.8082,6.7949,6.8016,97200.0
2010-05-10 12:10:00,10.21,10.21,10.18,10.19,135000.0,6.8082,6.8082,6.7882,6.7949,135000.0
2010-05-10 12:15:00,10.18,10.2,10.16,10.17,225700.0,6.7882,6.8016,6.7749,6.7816,225700.0
2010-05-10 12:20:00,10.17,10.17,10.16,10.17,51300.0,6.7816,6.7816,6.7749,6.7816,51300.0
2010-05-10 12:25:00,10.16,10.17,10.14,10.14,149900.0,6.7749,6.7816,6.7615,6.7615,149900.0
2010-05-10 12:30:00,10.14,10.16,10.13,10.15,177800.0,6.7615,6.7749,6.7549,6.7682,177800.0
2010-05-10 12:35:00,10.15,10.16,10.14,10.14,85200.0,6.7682,6.7749,6.7615,6.7615,85200.0
2010-05-10 12:40:00,10.14,10.15,10.12,10.13,67600.0,6.7615,6.7682,6.7482,6.7549,67600.0
2010-05-10 12:45:00,10.12,10.13,10.12,10.13,41300.0,6.7482,6.7549,6.7482,6.7549,41300.0
2010-05-10 12:50:00,10.13,10.15,10.12,10.15,104900.0,6.7549,6.7682,6.7482,6.7682,104900.0
2010-05-10 12:55:00,10.15,10.15,10.12,10.12,99100.0,6.7682,6.7682,6.7482,6.7482,99100.0
2010-05-10 13:00:00,10.12,10.13,10.12,10.13,29400.0,6.7482,6.7549,6.7482,6.7549,29400.0
2010-05-10 13:05:00,10.13,10.13,10.1,10.13,149100.0,6.7549,6.7549,6.7349,6.7549,149100.0
2010-05-10 13:10:00,10.13,10.14,10.12,10.12,129600.0,6.7549,6.7615,6.7482,6.7482,129600.0
2010-05-10 13:15:00,10.12,10.16,10.11,10.15,103300.0,6.7482,6.7749,6.7415,6.7682,103300.0
2010-05-10 13:20:00,10.15,10.16,10.14,10.14,159900.0,6.7682,6.7749,6.7615,6.7615,159900.0
2010-05-10 13:25:00,10.14,10.15,10.13,10.15,103000.0,6.7615,6.7682,6.7549,6.7682,103000.0
2010-05-10 13:30:00,10.15,10.18,10.15,10.18,124500.0,6.7682,6.7882,6.7682,6.7882,124500.0
2010-05-10 13:35:00,10.18,10.19,10.16,10.17,76200.0,6.7882,6.7949,6.7749,6.7816,76200.0
2010-05-10 13:40:00,10.16,10.17,10.12,10.15,207800.0,6.7749,6.7816,6.7482,6.7682,207800.0
2010-05-10 13:45:00,10.15,10.19,10.14,10.19,104800.0,6.7682,6.7949,6.7615,6.7949,104800.0
2010-05-10 13:50:00,10.19,10.19,10.17,10.17,114800.0,6.7949,6.7949,6.7816,6.7816,114800.0
2010-05-10 13:55:00,10.17,10.2,10.16,10.17,142400.0,6.7816,6.8016,6.7749,6.7816,142400.0
2010-05-10 14:00:00,10.17,10.17,10.13,10.15,354200.0,6.7816,6.7816,6.7549,6.7682,354200.0
2010-05-10 14:05:00,10.15,10.15,10.13,10.14,188000.0,6.7682,6.7682,6.7549,6.7615,188000.0
2010-05-10 14:10:00,10.13,10.14,10.11,10.12,117100.0,6.7549,6.7615,6.7415,6.7482,117100.0
2010-05-10 14:15:00,10.11,10.12,10.09,10.11,442100.0,6.7415,6.7482,6.7282,6.7415,442100.0
2010-05-10 14:20:00,10.12,10.15,10.11,10.15,93600.0,6.7482,6.7682,6.7415,6.7682,93600.0
2010-05-10 14:25:00,10.15,10.15,10.12,10.13,127900.0,6.7682,6.7682,6.7482,6.7549,127900.0
2010-05-10 14:30:00,10.14,10.16,10.13,10.15,112300.0,6.7615,6.7749,6.7549,6.7682,112300.0
2010-05-10 14:35:00,10.16,10.17,10.14,10.14,152000.0,6.7749,6.7816,6.7615,6.7615,152000.0
2010-05-10 14:40:00,10.14,10.18,10.13,10.17,337300.0,6.7615,6.7882,6.7549,6.7816,337300.0
2010-05-10 14:45:00,10.17,10.18,10.16,10.16,77000.0,6.7816,6.7882,6.7749,6.7749,77000.0
2010-05-10 14:50:00,10.17,10.19,10.16,10.18,115300.0,6.7816,6.7949,6.7749,6.7882,115300.0
2010-05-10 14:55:00,10.17,10.19,10.17,10.19,57900.0,6.7816,6.7949,6.7816,6.7949,57900.0
2010-05-10 15:00:00,10.19,10.2,10.17,10.18,192600.0,6.7949,6.8016,6.7816,6.7882,192600.0
2010-05-10 15:05:00,10.18,10.19,10.15,10.16,199700.0,6.7882,6.7949,6.7682,6.7749,199700.0
2010-05-10 15:10:00,10.17,10.19,10.16,10.18,57700.0,6.7816,6.7949,6.7749,6.7882,57700.0
2010-05-10 15:15:00,10.18,10.19,10.16,10.18,256900.0,6.7882,6.7949,6.7749,6.7882,256900.0
2010-05-10 15:20:00,10.19,10.19,10.16,10.16,216600.0,6.7949,6.7949,6.7749,6.7749,216600.0
2010-05-10 15:25:00,10.17,10.18,10.16,10.18,50200.0,6.7816,6.7882,6.7749,6.7882,50200.0
2010-05-10 15:30:00,10.18,10.18,10.16,10.16,120700.0,6.7882,6.7882,6.7749,6.7749,120700.0
2010-05-10 15:35:00,10.16,10.19,10.16,10.19,110700.0,6.7749,6.7949,6.7749,6.7949,110700.0
2010-05-10 15:40:00,10.19,10.2,10.19,10.19,144600.0,6.7949,6.8016,6.7949,6.7949,144600.0
2010-05-10 15:45:00,10.2,10.22,10.19,10.21,420500.0,6.8016,6.8149,6.7949,6.8082,420500.0
2010-05-10 15:50:00,10.21,10.26,10.2,10.26,472500.0,6.8082,6.8416,6.8016,6.8416,472500.0
2010-05-10 15:55:00,10.25,10.31,10.25,10.31,824700.0,6.8349,6.8749,6.8349,6.8749,824700.0
2010-05-11 09:30:00,10.1,10.2,10.09,10.12,410600.0,6.7349,6.8016,6.7282,6.7482,410600.0
2010-05-11 09:35:00,10.12,10.14,10.11,10.13,313300.0,6.7482,6.7615,6.7415,6.7549,313300.0
2010-05-11 09:40:00,10.13,10.13,10.09,10.09,345500.0,6.7549,6.7549,6.7282,6.7282,345500.0
2010-05-11 09:45:00,10.09,10.17,10.09,10.16,413100.0,6.7282,6.7816,6.7282,6.7749,413100.0
2010-05-11 09:50:00,10.15,10.16,10.12,10.14,278700.0,6.7682,6.7749,6.7482,6.7615,278700.0
2010-05-11 09:55:00,10.13,10.16,10.11,10.14,265500.0,6.7549,6.7749,6.7415,6.7615,265500.0
2010-05-11 10:00:00,10.13,10.16,10.12,10.14,312300.0,6.7549,6.7749,6.7482,6.7615,312300.0
2010-05-11 10:05:00,10.14,10.17,10.14,10.15,221300.0,6.7615,6.7816,6.7615,6.7682,221300.0
2010-05-11 10:10:00,10.14,10.18,10.13,10.18,120800.0,6.7615,6.7882,6.7549,6.7882,120800.0
2010-05-11 10:15:00,10.18,10.19,10.13,10.14,422200.0,6.7882,6.7949,6.7549,6.7615,422200.0
2010-05-11 10:20:00,10.15,10.18,10.14,10.16,175200.0,6.7682,6.7882,6.7615,6.7749,175200.0
2010-05-11 10:25:00,10.16,10.17,10.15,10.15,160300.0,6.7749,6.7816,6.7682,6.7682,160300.0
2010-05-11 10:30:00,10.15,10.16,10.14,10.16,106800.0,6.7682,6.7749,6.7615,6.7749,106800.0
2010-05-11 10:35:00,10.16,10.18,10.15,10.18,238300.0,6.7749,6.7882,6.7682,6.7882,238300.0
2010-05-11 10:40:00,10.18,10.19,10.16,10.17,199400.0,6.7882,6.7949,6.7749,6.7816,199400.0
2010-05-11 10:45:00,10.17,10.18,10.16,10.17,165500.0,6.7816,6.7882,6.7749,6.7816,165500.0
2010-05-11 10:50:00,10.17,10.18,10.13,10.14,217900.0,6.7816,6.7882,6.7549,6.7615,217900.0
2010-05-11 10:55:00,10.14,10.16,10.14,10.16,33500.0,6.7615,6.7749,6.7615,6.7749,33500.0
2010-05-11 11:00:00,10.16,10.19,10.15,10.18,137900.0,6.7749,6.7949,6.7682,6.7882,137900.0
2010-05-11 11:05:00,10.18,10.22,10.17,10.21,474300.0,6.7882,6.8149,6.7816,6.8082,474300.0
2010-05-11 11:10:00,10.21,10.22,10.19,10.2,239600.0,6.8082,6.8149,6.7949,6.8016,239600.0
2010-05-11 11:15:00,10.21,10.22,10.18,10.21,189700.0,6.8082,6.8149,6.7882,6.8082,189700.0
2010-05-11 11:20:00,10.21,10.22,10.18,10.2,159300.0,6.8082,6.8149,6.7882,6.8016,159300.0
2010-05-11 11:25:00,10.19,10.23,10.19,10.21,128400.0,6.7949,6.8216,6.7949,6.8082,128400.0
2010-05-11 11:30:00,10.21,10.24,10.2,10.23,254100.0,6.8082,6.8282,6.8016,6.8216,254100.0
2010-05-11 11:35:00,10.23,10.27,10.23,10.26,619900.0,6.8216,6.8482,6.8216,6.8416,619900.0
2010-05-11 11:40:00,10.25,10.27,10.24,10.24,229500.0,6.8349,6.8482,6.8282,6.8282,229500.0
2010-05-11 11:45:00,10.24,10.25,10.22,10.23,217100.0,6.8282,6.8349,6.8149,6.8216,217100.0
2010-05-11 11:50:00,10.24,10.24,10.22,10.22,47100.0,6.8282,6.8282,6.8149,6.8149,47100.0
2010-05-11 11:55:00,10.22,10.26,10.22,10.23,133500.0,6.8149,6.8416,6.8149,6.8216,133500.0
2010-05-11 12:00:00,10.23,10.27,10.23,10.25,138600.0,6.8216,6.8482,6.8216,6.8349,138600.0
2010-05-11 12:05:00,10.25,10.28,10.25,10.28,175000.0,6.8349,6.8549,6.8349,6.8549,175000.0
2010-05-11 12:10:00,10.27,10.28,10.26,10.27,117800.0,6.8482,6.8549,6.8416,6.8482,117800.0
2010-05-11 12:15:00,10.26,10.3,10.26,10.29,224200.0,6.8416,6.8682,6.8416,6.8616,224200.0
2010-05-11 12:20:00,10.29,10.29,10.25,10.27,179200.0,6.8616,6.8616,6.8349,6.8482,179200.0
2010-05-11 12:25:00,10.26,10.27,10.25,10.26,24700.0,6.8416,6.8482,6.8349,6.8416,24700.0
2010-05-11 12:30:00,10.25,10.26,10.24,10.26,136300.0,6.8349,6.8416,6.8282,6.8416,136300.0
2010-05-11 12:35:00,10.25,10.26,10.24,10.25,51900.0,6.8349,6.8416,6.8282,6.8349,51900.0
2010-05-11 12:40:00,10.24,10.28,10.24,10.27,130600.0,6.8282,6.8549,6.8282,6.8482,130600.0
2010-05-11 12:45:00,10.27,10.29,10.26,10.29,103300.0,6.8482,6.8616,6.8416,6.8616,103300.0
2010-05-11 12:50:00,10.29,10.29,10.26,10.26,80200.0,6.8616,6.8616,6.8416,6.8416,80200.0
2010-05-11 12:55:00,10.27,10.27,10.25,10.25,115500.0,6.8482,6.8482,6.8349,6.8349,115500.0
2010-05-11 13:00:00,10.25,10.26,10.25,10.25,46900.0,6.8349,6.8416,6.8349,6.8349,46900.0
2010-05-11 13:05:00,10.25,10.27,10.24,10.26,103200.0,6.8349,6.8482,6.8282,6.8416,103200.0
2010-05-11 13:10:00,10.27,10.27,10.24,10.24,199100.0,6.8482,6.8482,6.8282,6.8282,199100.0
2010-05-11 13:15:00,10.24,10.26,10.24,10.25,71400.0,6.8282,6.8416,6.8282,6.8349,71400.0
2010-05-11 13:20:00,10.25,10.26,10.23,10.24,268900.0,6.8349,6.8416,6.8216,6.8282,268900.0
2010-05-11 13:25:00,10.24,10.26,10.23,10.26,226900.0,6.8282,6.8416,6.8216,6.8416,226900.0
2010-05-11 13:30:00,10.26,10.26,10.24,10.25,68900.0,6.8416,6.8416,6.8282,6.8349,68900.0
2010-05-11 13:35:00,10.24,10.27,10.24,10.26,214200.0,6.8282,6.8482,6.8282,6.8416,214200.0
2010-05-11 13:40:00,10.25,10.27,10.24,10.26,421700.0,6.8349,6.8482,6.8282,6.8416,421700.0
2010-05-11 13:45:00,10.26,10.32,10.25,10.32,677600.0,6.8416,6.8816,6.8349,6.8816,677600.0
2010-05-11 13:50:00,10.31,10.32,10.28,10.28,249500.0,6.8749,6.8816,6.8549,6.8549,249500.0
2010-05-11 13:55:00,10.28,10.29,10.27,10.27,28200.0,6.8549,6.8616,6.8482,6.8482,28200.0
2010-05-11 14:00:00,10.27,10.29,10.26,10.29,97400.0,6.8482,6.8616,6.8416,6.8616,97400.0
2010-05-11 14:05:00,10.29,10.29,10.26,10.26,85200.0,6.8616,6.8616,6.8416,6.8416,85200.0
2010-05-11 14:10:00,10.26,10.27,10.24,10.25,362100.0,6.8416,6.8482,6.8282,6.8349,362100.0
2010-05-11 14:15:00,10.25,10.25,10.2,10.22,913000.0,6.8349,6.8349,6.8016,6.8149,913000.0
2010-05-11 14:20:00,10.23,10.26,10.21,10.23,272100.0,6.8216,6.8416,6.8082,6.8216,272100.0
2010-05-11 14:25:00,10.23,10.24,10.2,10.23,193100.0,6.8216,6.8282,6.8016,6.8216,193100.0
2010-05-11 14:30:00,10.22,10.23,10.17,10.2,155800.0,6.8149,6.8216,6.7816,6.8016,155800.0
2010-05-11 14:35:00,10.2,10.21,10.18,10.2,103100.0,6.8016,6.8082,6.7882,6.8016,103100.0
2010-05-11 14:40:00,10.2,10.2,10.17,10.19,92800.0,6.8016,6.8016,6.7816,6.7949,92800.0
2010-05-11 14:45:00,10.19,10.23,10.19,10.22,225700.0,6.7949,6.8216,6.7949,6.8149,225700.0
2010-05-11 14:50:00,10.22,10.23,10.21,10.22,222500.0,6.8149,6.8216,6.8082,6.8149,222500.0
2010-05-11 14:55:00,10.22,10.22,10.18,10.19,63300.0,6.8149,6.8149,6.7882,6.7949,63300.0
2010-05-11 15:00:00,10.19,10.19,10.15,10.19,123300.0,6.7949,6.7949,6.7682,6.7949,123300.0
2010-05-11 15:05:00,10.19,10.2,10.17,10.18,148500.0,6.7949,6.8016,6.7816,6.7882,148500.0
2010-05-11 15:10:00,10.18,10.2,10.17,10.19,159700.0,6.7882,6.8016,6.7816,6.7949,159700.0
2010-05-11 15:15:00,10.19,10.22,10.18,10.19,270500.0,6.7949,6.8149,6.7882,6.7949,270500.0
2010-05-11 15:20:00,10.19,10.21,10.18,10.2,257200.0,6.7949,6.8082,6.7882,6.8016,257200.0
2010-05-11 15:25:00,10.21,10.23,10.19,10.23,304400.0,6.8082,6.8216,6.7949,6.8216,304400.0
2010-05-11 15:30:00,10.23,10.23,10.21,10.22,311300.0,6.8216,6.8216,6.8082,6.8149,311300.0
2010-05-11 15:35:00,10.22,10.23,10.22,10.22,54100.0,6.8149,6.8216,6.8149,6.8149,54100.0
2010-05-11 15:40:00,10.22,10.23,10.2,10.2,260900.0,6.8149,6.8216,6.8016,6.8016,260900.0
2010-05-11 15:45:00,10.2,10.2,10.18,10.19,259700.0,6.8016,6.8016,6.7882,6.7949,259700.0
2010-05-11 15:50:00,10.19,10.19,10.18,10.19,223100.0,6.7949,6.7949,6.7882,6.7949,223100.0
2010-05-11 15:55:00,10.18,10.19,10.17,10.17,855100.0,6.7882,6.7949,6.7816,6.7816,855100.0
2010-05-12 09:30:00,10.27,10.27,10.19,10.2,214700.0,6.8482,6.8482,6.7949,6.8016,214700.0
2010-05-12 09:35:00,10.2,10.23,10.18,10.23,152500.0,6.8016,6.8216,6.7882,6.8216,152500.0
2010-05-12 09:40:00,10.23,10.23,10.19,10.21,182800.0,6.8216,6.8216,6.7949,6.8082,182800.0
2010-05-12 09:45:00,10.21,10.23,10.2,10.23,299800.0,6.8082,6.8216,6.8016,6.8216,299800.0
2010-05-12 09:50:00,10.22,10.26,10.21,10.21,521600.0,6.8149,6.8416,6.8082,6.8082,521600.0
2010-05-12 09:55:00,10.22,10.24,10.21,10.24,216100.0,6.8149,6.8282,6.8082,6.8282,216100.0
2010-05-12 10:00:00,10.24,10.27,10.22,10.26,425600.0,6.8282,6.8482,6.8149,6.8416,425600.0
2010-05-12 10:05:00,10.26,10.3,10.24,10.25,331600.0,6.8416,6.8682,6.8282,6.8349,331600.0
2010-05-12 10:10:00,10.26,10.26,10.23,10.23,154400.0,6.8416,6.8416,6.8216,6.8216,154400.0
2010-05-12 10:15:00,10.23,10.26,10.22,10.23,166400.0,6.8216,6.8416,6.8149,6.8216,166400.0
2010-05-12 10:20:00,10.24,10.25,10.22,10.23,268800.0,6.8282,6.8349,6.8149,6.8216,268800.0
2010-05-12 10:25:00,10.23,10.25,10.22,10.24,192100.0,6.8216,6.8349,6.8149,6.8282,192100.0
2010-05-12 10:30:00,10.24,10.25,10.22,10.23,226700.0,6.8282,6.8349,6.8149,6.8216,226700.0
2010-05-12 10:35:00,10.23,10.24,10.21,10.22,224900.0,6.8216,6.8282,6.8082,6.8149,224900.0
2010-05-12 10:40:00,10.23,10.24,10.21,10.24,72500.0,6.8216,6.8282,6.8082,6.8282,72500.0
2010-05-12 10:45:00,10.24,10.24,10.22,10.24,46800.0,6.8282,6.8282,6.8149,6.8282,46800.0
2010-05-12 10:50:00,10.24,10.24,10.22,10.23,82000.0,6.8282,6.8282,6.8149,6.8216,82000.0
2010-05-12 10:55:00,10.22,10.26,10.22,10.23,342600.0,6.8149,6.8416,6.8149,6.8216,342600.0
2010-05-12 11:00:00,10.24,10.26,10.23,10.25,183300.0,6.8282,6.8416,6.8216,6.8349,183300.0
2010-05-12 11:05:00,10.25,10.26,10.25,10.26,30100.0,6.8349,6.8416,6.8349,6.8416,30100.0
2010-05-12 11:10:00,10.26,10.27,10.24,10.27,314300.0,6.8416,6.8482,6.8282,6.8482,314300.0
2010-05-12 11:15:00,10.26,10.27,10.23,10.25,373300.0,6.8416,6.8482,6.8216,6.8349,373300.0
2010-05-12 11:20:00,10.25,10.28,10.23,10.23,267400.0,6.8349,6.8549,6.8216,6.8216,267400.0
2010-05-12 11:25:00,10.23,10.24,10.23,10.23,284400.0,6.8216,6.8282,6.8216,6.8216,284400.0
2010-05-12 11:30:00,10.23,10.25,10.23,10.23,106300.0,6.8216,6.8349,6.8216,6.8216,106300.0
2010-05-12 11:35:00,10.23,10.24,10.22,10.22,180300.0,6.8216,6.8282,6.8149,6.8149,180300.0
2010-05-12 11:40:00,10.22,10.23,10.21,10.21,110200.0,6.8149,6.8216,6.8082,6.8082,110200.0
2010-05-12 11:45:00,10.21,10.22,10.2,10.2,42500.0,6.8082,6.8149,6.8016,6.8016,42500.0
2010-05-12 11:50:00,10.2,10.2,10.18,10.19,131100.0,6.8016,6.8016,6.7882,6.7949,131100.0
2010-05-12 11:55:00,10.18,10.22,10.18,10.21,121300.0,6.7882,6.8149,6.7882,6.8082,121300.0
2010-05-12 12:00:00,10.22,10.24,10.21,10.23,188200.0,6.8149,6.8282,6.8082,6.8216,188200.0
2010-05-12 12:05:00,10.24,10.25,10.23,10.24,274700.0,6.8282,6.8349,6.8216,6.8282,274700.0
2010-05-12 12:10:00,10.24,10.27,10.23,10.26,175800.0,6.8282,6.8482,6.8216,6.8416,175800.0
2010-05-12 12:15:00,10.26,10.27,10.26,10.27,16800.0,6.8416,6.8482,6.8416,6.8482,16800.0
2010-05-12 12:20:00,10.26,10.27,10.24,10.26,184700.0,6.8416,6.8482,6.8282,6.8416,184700.0
2010-05-12 12:25:00,10.25,10.26,10.25,10.25,20200.0,6.8349,6.8416,6.8349,6.8349,20200.0
2010-05-12 12:30:00,10.26,10.27,10.25,10.25,152000.0,6.8416,6.8482,6.8349,6.8349,152000.0
2010-05-12 12:35:00,10.25,10.25,10.23,10.25,51500.0,6.8349,6.8349,6.8216,6.8349,51500.0
2010-05-12 12:40:00,10.24,10.25,10.23,10.23,43200.0,6.8282,6.8349,6.8216,6.8216,43200.0
2010-05-12 12:45:00,10.23,10.23,10.21,10.21,58400.0,6.8216,6.8216,6.8082,6.8082,58400.0
2010-05-12 12:50:00,10.21,10.24,10.2,10.21,177000.0,6.8082,6.8282,6.8016,6.8082,177000.0
2010-05-12 12:55:00,10.21,10.23,10.21,10.23,168900.0,6.8082,6.8216,6.8082,6.8216,168900.0
2010-05-12 13:00:00,10.22,10.24,10.22,10.24,39500.0,6.8149,6.8282,6.8149,6.8282,39500.0
2010-05-12 13:05:00,10.23,10.26,10.23,10.25,310000.0,6.8216,6.8416,6.8216,6.8349,310000.0
2010-05-12 13:10:00,10.24,10.25,10.24,10.25,162100.0,6.8282,6.8349,6.8282,6.8349,162100.0
2010-05-12 13:15:00,10.24,10.25,10.23,10.23,109700.0,6.8282,6.8349,6.8216,6.8216,109700.0
2010-05-12 13:20:00,10.23,10.24,10.23,10.23,56000.0,6.8216,6.8282,6.8216,6.8216,56000.0
2010-05-12 13:25:00,10.23,10.23,10.21,10.22,103100.0,6.8216,6.8216,6.8082,6.8149,103100.0
2010-05-12 13:30:00,10.23,10.23,10.21,10.21,131100.0,6.8216,6.8216,6.8082,6.8082,131100.0
2010-05-12 13:35:00,10.22,10.22,10.2,10.21,142500.0,6.8149,6.8149,6.8016,6.8082,142500.0
2010-05-12 13:40:00,10.21,10.21,10.2,10.2,86500.0,6.8082,6.8082,6.8016,6.8016,86500.0
2010-05-12 13:45:00,10.2,10.23,10.2,10.23,113300.0,6.8016,6.8216,6.8016,6.8216,113300.0
2010-05-12 13:50:00,10.22,10.23,10.21,10.21,89800.0,6.8149,6.8216,6.8082,6.8082,89800.0
2010-05-12 13:55:00,10.21,10.22,10.2,10.22,88100.0,6.8082,6.8149,6.8016,6.8149,88100.0
2010-05-12 14:00:00,10.22,10.23,10.21,10.22,98700.0,6.8149,6.8216,6.8082,6.8149,98700.0
2010-05-12 14:05:00,10.22,10.24,10.22,10.22,287100.0,6.8149,6.8282,6.8149,6.8149,287100.0
2010-05-12 14:10:00,10.22,10.24,10.22,10.23,90000.0,6.8149,6.8282,6.8149,6.8216,90000.0
2010-05-12 14:15:00,10.23,10.24,10.22,10.23,52500.0,6.8216,6.8282,6.8149,6.8216,52500.0
2010-05-12 14:20:00,10.23,10.25,10.22,10.25,108300.0,6.8216,6.8349,6.8149,6.8349,108300.0
2010-05-12 14:25:00,10.25,10.25,10.23,10.24,70200.0,6.8349,6.8349,6.8216,6.8282,70200.0
2010-05-12 14:30:00,10.24,10.26,10.24,10.25,89300.0,6.8282,6.8416,6.8282,6.8349,89300.0
2010-05-12 14:35:00,10.26,10.26,10.23,10.24,177600.0,6.8416,6.8416,6.8216,6.8282,177600.0
2010-05-12 14:40:00,10.24,10.25,10.23,10.24,72200.0,6.8282,6.8349,6.8216,6.8282,72200.0
2010-05-12 14:45:00,10.23,10.24,10.23,10.24,49500.0,6.8216,6.8282,6.8216,6.8282,49500.0
2010-05-12 14:50:00,10.23,10.24,10.22,10.23,78200.0,6.8216,6.8282,6.8149,6.8216,78200.0
2010-05-12 14:55:00,10.23,10.24,10.22,10.23,88300.0,6.8216,6.8282,6.8149,6.8216,88300.0
2010-05-12 15:00:00,10.23,10.26,10.23,10.25,122000.0,6.8216,6.8416,6.8216,6.8349,122000.0
2010-05-12 15:05:00,10.25,10.26,10.23,10.24,145100.0,6.8349,6.8416,6.8216,6.8282,145100.0
2010-05-12 15:10:00,10.23,10.24,10.23,10.23,35800.0,6.8216,6.8282,6.8216,6.8216,35800.0
2010-05-12 15:15:00,10.24,10.24,10.22,10.22,84300.0,6.8282,6.8282,6.8149,6.8149,84300.0
2010-05-12 15:20:00,10.22,10.23,10.22,10.22,132100.0,6.8149,6.8216,6.8149,6.8149,132100.0
2010-05-12 15:25:00,10.22,10.26,10.22,10.25,197500.0,6.8149,6.8416,6.8149,6.8349,197500.0
2010-05-12 15:30:00,10.25,10.26,10.23,10.24,281300.0,6.8349,6.8416,6.8216,6.8282,281300.0
2010-05-12 15:35:00,10.24,10.25,10.22,10.22,241900.0,6.8282,6.8349,6.8149,6.8149,241900.0
2010-05-12 15:40:00,10.23,10.24,10.22,10.23,83900.0,6.8216,6.8282,6.8149,6.8216,83900.0
2010-05-12 15:45:00,10.23,10.24,10.23,10.23,67700.0,6.8216,6.8282,6.8216,6.8216,67700.0
2010-05-12 15:50:00,10.23,10.25,10.23,10.25,220400.0,6.8216,6.8349,6.8216,6.8349,220400.0
2010-05-12 15:55:00,10.25,10.26,10.23,10.23,555300.0,6.8349,6.8416,6.8216,6.8216,555300.0
2010-05-13 09:30:00,10.26,10.28,10.21,10.21,245200.0,6.8416,6.8549,6.8082,6.8082,245200.0
2010-05-13 09:35:00,10.21,10.24,10.18,10.22,265100.0,6.8082,6.8282,6.7882,6.8149,265100.0
2010-05-13 09:40:00,10.22,10.26,10.21,10.23,176600.0,6.8149,6.8416,6.8082,6.8216,176600.0
2010-05-13 09:45:00,10.24,10.26,10.22,10.25,261400.0,6.8282,6.8416,6.8149,6.8349,261400.0
2010-05-13 09:50:00,10.25,10.25,10.23,10.23,129800.0,6.8349,6.8349,6.8216,6.8216,129800.0
2010-05-13 09:55:00,10.23,10.24,10.21,10.22,258400.0,6.8216,6.8282,6.8082,6.8149,258400.0
2010-05-13 10:00:00,10.21,10.23,10.21,10.23,198200.0,6.8082,6.8216,6.8082,6.8216,198200.0
2010-05-13 10:05:00,10.23,10.25,10.21,10.24,268100.0,6.8216,6.8349,6.8082,6.8282,268100.0
2010-05-13 10:10:00,10.25,10.25,10.23,10.23,90100.0,6.8349,6.8349,6.8216,6.8216,90100.0
2010-05-13 10:15:00,10.24,10.26,10.23,10.25,108600.0,6.8282,6.8416,6.8216,6.8349,108600.0
2010-05-13 10:20:00,10.24,10.25,10.23,10.25,129600.0,6.8282,6.8349,6.8216,6.8349,129600.0
2010-05-13 10:25:00,10.25,10.25,10.23,10.24,118600.0,6.8349,6.8349,6.8216,6.8282,118600.0
2010-05-13 10:30:00,10.23,10.24,10.23,10.23,98100.0,6.8216,6.8282,6.8216,6.8216,98100.0
2010-05-13 10:35:00,10.24,10.25,10.23,10.24,105900.0,6.8282,6.8349,6.8216,6.8282,105900.0
2010-05-13 10:40:00,10.25,10.25,10.23,10.24,158300.0,6.8349,6.8349,6.8216,6.8282,158300.0
2010-05-13 10:45:00,10.24,10.25,10.23,10.25,54200.0,6.8282,6.8349,6.8216,6.8349,54200.0
2010-05-13 10:50:00,10.25,10.25,10.23,10.25,116200.0,6.8349,6.8349,6.8216,6.8349,116200.0
2010-05-13 10:55:00,10.25,10.25,10.24,10.25,94100.0,6.8349,6.8349,6.8282,6.8349,94100.0
2010-05-13 11:00:00,10.24,10.27,10.24,10.25,457000.0,6.8282,6.8482,6.8282,6.8349,457000.0
2010-05-13 11:05:00,10.26,10.26,10.25,10.25,347000.0,6.8416,6.8416,6.8349,6.8349,347000.0
2010-05-13 11:10:00,10.26,10.27,10.26,10.27,180400.0,6.8416,6.8482,6.8416,6.8482,180400.0
2010-05-13 11:15:00,10.27,10.28,10.26,10.26,232500.0,6.8482,6.8549,6.8416,6.8416,232500.0
2010-05-13 11:20:00,10.26,10.28,10.22,10.27,682600.0,6.8416,6.8549,6.8149,6.8482,682600.0
2010-05-13 11:25:00,10.27,10.28,10.26,10.27,94600.0,6.8482,6.8549,6.8416,6.8482,94600.0
2010-05-13 11:30:00,10.27,10.27,10.26,10.26,85700.0,6.8482,6.8482,6.8416,6.8416,85700.0
2010-05-13 11:35:00,10.26,10.28,10.25,10.27,427100.0,6.8416,6.8549,6.8349,6.8482,427100.0
2010-05-13 11:40:00,10.28,10.28,10.25,10.26,676800.0,6.8549,6.8549,6.8349,6.8416,676800.0
2010-05-13 11:45:00,10.26,10.27,10.25,10.25,347000.0,6.8416,6.8482,6.8349,6.8349,347000.0
2010-05-13 11:50:00,10.26,10.26,10.23,10.25,382100.0,6.8416,6.8416,6.8216,6.8349,382100.0
2010-05-13 11:55:00,10.26,10.27,10.24,10.27,352100.0,6.8416,6.8482,6.8282,6.8482,352100.0
2010-05-13 12:00:00,10.26,10.29,10.26,10.29,221900.0,6.8416,6.8616,6.8416,6.8616,221900.0
2010-05-13 12:05:00,10.28,10.28,10.27,10.27,93200.0,6.8549,6.8549,6.8482,6.8482,93200.0
2010-05-13 12:10:00,10.27,10.28,10.27,10.27,76800.0,6.8482,6.8549,6.8482,6.8482,76800.0
2010-05-13 12:15:00,10.28,10.28,10.25,10.26,137800.0,6.8549,6.8549,6.8349,6.8416,137800.0
2010-05-13 12:20:00,10.25,10.27,10.25,10.26,207100.0,6.8349,6.8482,6.8349,6.8416,207100.0
2010-05-13 12:25:00,10.26,10.27,10.24,10.26,792400.0,6.8416,6.8482,6.8282,6.8416,792400.0
2010-05-13 12:30:00,10.27,10.28,10.26,10.28,307900.0,6.8482,6.8549,6.8416,6.8549,307900.0
2010-05-13 12:35:00,10.28,10.28,10.27,10.28,64000.0,6.8549,6.8549,6.8482,6.8549,64000.0
2010-05-13 12:40:00,10.27,10.28,10.26,10.26,104900.0,6.8482,6.8549,6.8416,6.8416,104900.0
2010-05-13 12:45:00,10.26,10.27,10.25,10.25,81800.0,6.8416,6.8482,6.8349,6.8349,81800.0
2010-05-13 12:50:00,10.25,10.29,10.25,10.29,355100.0,6.8349,6.8616,6.8349,6.8616,355100.0
2010-05-13 12:55:00,10.28,10.29,10.28,10.29,159900.0,6.8549,6.8616,6.8549,6.8616,159900.0
2010-05-13 13:00:00,10.29,10.3,10.27,10.29,194900.0,6.8616,6.8682,6.8482,6.8616,194900.0
2010-05-13 13:05:00,10.3,10.3,10.27,10.29,254900.0,6.8682,6.8682,6.8482,6.8616,254900.0
2010-05-13 13:10:00,10.3,10.33,10.29,10.31,218500.0,6.8682,6.8882,6.8616,6.8749,218500.0
2010-05-13 13:15:00,10.31,10.35,10.31,10.34,233400.0,6.8749,6.9016,6.8749,6.8949,233400.0
2010-05-13 13:20:00,10.33,10.34,10.31,10.31,153000.0,6.8882,6.8949,6.8749,6.8749,153000.0
2010-05-13 13:25:00,10.31,10.32,10.31,10.31,38100.0,6.8749,6.8816,6.8749,6.8749,38100.0
2010-05-13 13:30:00,10.31,10.34,10.31,10.33,125500.0,6.8749,6.8949,6.8749,6.8882,125500.0
2010-05-13 13:35:00,10.32,10.34,10.32,10.33,66800.0,6.8816,6.8949,6.8816,6.8882,66800.0
2010-05-13 13:40:00,10.32,10.32,10.28,10.29,274800.0,6.8816,6.8816,6.8549,6.8616,274800.0
2010-05-13 13:45:00,10.3,10.31,10.29,10.3,115900.0,6.8682,6.8749,6.8616,6.8682,115900.0
2010-05-13 13:50:00,10.3,10.31,10.28,10.3,263800.0,6.8682,6.8749,6.8549,6.8682,263800.0
2010-05-13 13:55:00,10.3,10.31,10.29,10.3,71600.0,6.8682,6.8749,6.8616,6.8682,71600.0
2010-05-13 14:00:00,10.3,10.31,10.3,10.31,29300.0,6.8682,6.8749,6.8682,6.8749,29300.0
2010-05-13 14:05:00,10.31,10.31,10.3,10.31,49100.0,6.8749,6.8749,6.8682,6.8749,49100.0
2010-05-13 14:10:00,10.3,10.32,10.3,10.32,70100.0,6.8682,6.8816,6.8682,6.8816,70100.0
2010-05-13 14:15:00,10.31,10.32,10.31,10.32,44900.0,6.8749,6.8816,6.8749,6.8816,44900.0
2010-05-13 14:20:00,10.31,10.32,10.3,10.3,114900.0,6.8749,6.8816,6.8682,6.8682,114900.0
2010-05-13 14:25:00,10.3,10.31,10.29,10.29,134600.0,6.8682,6.8749,6.8616,6.8616,134600.0
2010-05-13 14:30:00,10.3,10.3,10.28,10.3,238100.0,6.8682,6.8682,6.8549,6.8682,238100.0
2010-05-13 14:35:00,10.29,10.3,10.29,10.29,54000.0,6.8616,6.8682,6.8616,6.8616,54000.0
2010-05-13 14:40:00,10.3,10.31,10.3,10.31,144400.0,6.8682,6.8749,6.8682,6.8749,144400.0
2010-05-13 14:45:00,10.31,10.31,10.3,10.3,535300.0,6.8749,6.8749,6.8682,6.8682,535300.0
2010-05-13 14:50:00,10.31,10.31,10.29,10.3,98800.0,6.8749,6.8749,6.8616,6.8682,98800.0
2010-05-13 14:55:00,10.29,10.3,10.29,10.29,775800.0,6.8616,6.8682,6.8616,6.8616,775800.0
2010-05-13 15:00:00,10.29,10.32,10.29,10.32,256400.0,6.8616,6.8816,6.8616,6.8816,256400.0
2010-05-13 15:05:00,10.32,10.32,10.29,10.29,306600.0,6.8816,6.8816,6.8616,6.8616,306600.0
2010-05-13 15:10:00,10.29,10.3,10.27,10.28,264200.0,6.8616,6.8682,6.8482,6.8549,264200.0
2010-05-13 15:15:00,10.27,10.28,10.25,10.26,291200.0,6.8482,6.8549,6.8349,6.8416,291200.0
2010-05-13 15:20:00,10.26,10.27,10.24,10.25,2396600.0,6.8416,6.8482,6.8282,6.8349,2396600.0
2010-05-13 15:25:00,10.25,10.26,10.24,10.24,696400.0,6.8349,6.8416,6.8282,6.8282,696400.0
2010-05-13 15:30:00,10.24,10.26,10.23,10.25,393700.0,6.8282,6.8416,6.8216,6.8349,393700.0
2010-05-13 15:35:00,10.25,10.26,10.25,10.26,457100.0,6.8349,6.8416,6.8349,6.8416,457100.0
2010-05-13 15:40:00,10.26,10.26,10.25,10.25,237700.0,6.8416,6.8416,6.8349,6.8349,237700.0
2010-05-13 15:45:00,10.26,10.26,10.24,10.24,515700.0,6.8416,6.8416,6.8282,6.8282,515700.0
2010-05-13 15:50:00,10.24,10.25,10.24,10.24,360000.0,6.8282,6.8349,6.8282,6.8282,360000.0
2010-05-13 15:55:00,10.24,10.25,10.24,10.24,286300.0,6.8282,6.8349,6.8282,6.8282,286300.0
2010-05-14 09:30:00,10.13,10.23,10.08,10.11,353500.0,6.7549,6.8216,6.7215,6.7415,353500.0
2010-05-14 09:35:00,10.11,10.11,10.04,10.05,274300.0,6.7415,6.7415,6.6949,6.7015,274300.0
2010-05-14 09:40:00,10.04,10.05,9.95,10.01,570100.0,6.6949,6.7015,6.6349,6.6749,570100.0
2010-05-14 09:45:00,10.02,10.04,9.99,9.99,169100.0,6.6815,6.6949,6.6615,6.6615,169100.0
2010-05-14 09:50:00,9.99,10.03,9.96,9.96,348800.0,6.6615,6.6882,6.6415,6.6415,348800.0
2010-05-14 09:55:00,9.97,9.98,9.95,9.95,142900.0,6.6482,6.6549,6.6349,6.6349,142900.0
2010-05-14 10:00:00,9.95,9.97,9.94,9.96,400200.0,6.6349,6.6482,6.6282,6.6415,400200.0
2010-05-14 10:05:00,9.96,9.99,9.94,9.99,301900.0,6.6415,6.6615,6.6282,6.6615,301900.0
2010-05-14 10:10:00,9.99,10.03,9.99,10.02,178100.0,6.6615,6.6882,6.6615,6.6815,178100.0
2010-05-14 10:15:00,10.02,10.04,9.97,9.99,735300.0,6.6815,6.6949,6.6482,6.6615,735300.0
2010-05-14 10:20:00,9.99,10.02,9.97,10.0,528500.0,6.6615,6.6815,6.6482,6.6682,528500.0
2010-05-14 10:25:00,10.0,10.01,9.97,9.98,275600.0,6.6682,6.6749,6.6482,6.6549,275600.0
2010-05-14 10:30:00,9.98,10.0,9.97,9.98,218800.0,6.6549,6.6682,6.6482,6.6549,218800.0
2010-05-14 10:35:00,9.97,9.98,9.95,9.96,121200.0,6.6482,6.6549,6.6349,6.6415,121200.0
2010-05-14 10:40:00,9.96,9.97,9.94,9.96,213500.0,6.6415,6.6482,6.6282,6.6415,213500.0
2010-05-14 10:45:00,9.96,9.98,9.94,9.97,376700.0,6.6415,6.6549,6.6282,6.6482,376700.0
2010-05-14 10:50:00,9.97,9.99,9.96,9.98,182100.0,6.6482,6.6615,6.6415,6.6549,182100.0
2010-05-14 10:55:00,9.99,9.99,9.96,9.97,172300.0,6.6615,6.6615,6.6415,6.6482,172300.0
2010-05-14 11:00:00,9.96,9.97,9.92,9.93,267700.0,6.6415,6.6482,6.6148,6.6215,267700.0
2010-05-14 11:05:00,9.93,9.93,9.9,9.9,251400.0,6.6215,6.6215,6.6015,6.6015,251400.0
2010-05-14 11:10:00,9.9,9.93,9.87,9.92,386500.0,6.6015,6.6215,6.5815,6.6148,386500.0
2010-05-14 11:15:00,9.93,9.95,9.91,9.93,496100.0,6.6215,6.6349,6.6082,6.6215,496100.0
2010-05-14 11:20:00,9.93,9.94,9.88,9.89,215700.0,6.6215,6.6282,6.5882,6.5948,215700.0
2010-05-14 11:25:00,9.89,9.91,9.89,9.89,244400.0,6.5948,6.6082,6.5948,6.5948,244400.0
2010-05-14 11:30:00,9.89,9.9,9.88,9.9,168200.0,6.5948,6.6015,6.5882,6.6015,168200.0
2010-05-14 11:35:00,9.9,9.9,9.89,9.89,59500.0,6.6015,6.6015,6.5948,6.5948,59500.0
2010-05-14 11:40:00,9.89,9.9,9.88,9.89,111900.0,6.5948,6.6015,6.5882,6.5948,111900.0
2010-05-14 11:45:00,9.89,9.9,9.86,9.86,221200.0,6.5948,6.6015,6.5748,6.5748,221200.0
2010-05-14 11:50:00,9.86,9.86,9.82,9.82,587500.0,6.5748,6.5748,6.5482,6.5482,587500.0
2010-05-14 11:55:00,9.82,9.83,9.8,9.82,620000.0,6.5482,6.5548,6.5348,6.5482,620000.0
2010-05-14 12:00:00,9.82,9.83,9.81,9.82,87500.0,6.5482,6.5548,6.5415,6.5482,87500.0
2010-05-14 12:05:00,9.82,9.83,9.82,9.82,223800.0,6.5482,6.5548,6.5482,6.5482,223800.0
2010-05-14 12:10:00,9.83,9.83,9.81,9.82,658700.0,6.5548,6.5548,6.5415,6.5482,658700.0
2010-05-14 12:15:00,9.83,9.83,9.81,9.81,426600.0,6.5548,6.5548,6.5415,6.5415,426600.0
2010-05-14 12:20:00,9.81,9.82,9.78,9.82,321200.0,6.5415,6.5482,6.5215,6.5482,321200.0
2010-05-14 12:25:00,9.82,9.83,9.8,9.81,489000.0,6.5482,6.5548,6.5348,6.5415,489000.0
2010-05-14 12:30:00,9.81,9.83,9.8,9.8,435800.0,6.5415,6.5548,6.5348,6.5348,435800.0
2010-05-14 12:35:00,9.81,9.81,9.77,9.79,472300.0,6.5415,6.5415,6.5148,6.5282,472300.0
2010-05-14 12:40:00,9.79,9.81,9.78,9.81,362400.0,6.5282,6.5415,6.5215,6.5415,362400.0
2010-05-14 12:45:00,9.81,9.81,9.79,9.8,402500.0,6.5415,6.5415,6.5282,6.5348,402500.0
2010-05-14 12:50:00,9.8,9.82,9.8,9.82,320900.0,6.5348,6.5482,6.5348,6.5482,320900.0
2010-05-14 12:55:00,9.81,9.83,9.81,9.82,270200.0,6.5415,6.5548,6.5415,6.5482,270200.0
2010-05-14 13:00:00,9.82,9.84,9.81,9.83,349900.0,6.5482,6.5615,6.5415,6.5548,349900.0
2010-05-14 13:05:00,9.83,9.84,9.81,9.82,228400.0,6.5548,6.5615,6.5415,6.5482,228400.0
2010-05-14 13:10:00,9.82,9.82,9.8,9.81,80900.0,6.5482,6.5482,6.5348,6.5415,80900.0
2010-05-14 13:15:00,9.81,9.81,9.77,9.77,199400.0,6.5415,6.5415,6.5148,6.5148,199400.0
2010-05-14 13:20:00,9.78,9.81,9.77,9.81,157000.0,6.5215,6.5415,6.5148,6.5415,157000.0
2010-05-14 13:25:00,9.81,9.81,9.78,9.78,178700.0,6.5415,6.5415,6.5215,6.5215,178700.0
2010-05-14 13:30:00,9.78,9.79,9.75,9.75,327600.0,6.5215,6.5282,6.5015,6.5015,327600.0
2010-05-14 13:35:00,9.76,9.77,9.74,9.74,368100.0,6.5082,6.5148,6.4948,6.4948,368100.0
2010-05-14 13:40:00,9.74,9.77,9.73,9.77,239900.0,6.4948,6.5148,6.4882,6.5148,239900.0
2010-05-14 13:45:00,9.77,9.79,9.76,9.77,243200.0,6.5148,6.5282,6.5082,6.5148,243200.0
2010-05-14 13:50:00,9.78,9.78,9.76,9.77,200400.0,6.5215,6.5215,6.5082,6.5148,200400.0
2010-05-14 13:55:00,9.78,9.79,9.75,9.75,370500.0,6.5215,6.5282,6.5015,6.5015,370500.0
2010-05-14 14:00:00,9.75,9.76,9.75,9.76,60000.0,6.5015,6.5082,6.5015,6.5082,60000.0
2010-05-14 14:05:00,9.76,9.77,9.74,9.75,350300.0,6.5082,6.5148,6.4948,6.5015,350300.0
2010-05-14 14:10:00,9.76,9.76,9.74,9.74,89000.0,6.5082,6.5082,6.4948,6.4948,89000.0
2010-05-14 14:15:00,9.74,9.75,9.71,9.74,344600.0,6.4948,6.5015,6.4748,6.4948,344600.0
2010-05-14 14:20:00,9.74,9.78,9.72,9.78,626400.0,6.4948,6.5215,6.4815,6.5215,626400.0
2010-05-14 14:25:00,9.78,9.79,9.76,9.79,434400.0,6.5215,6.5282,6.5082,6.5282,434400.0
2010-05-14 14:30:00,9.79,9.81,9.77,9.79,367100.0,6.5282,6.5415,6.5148,6.5282,367100.0
2010-05-14 14:35:00,9.79,9.82,9.78,9.82,538700.0,6.5282,6.5482,6.5215,6.5482,538700.0
2010-05-14 14:40:00,9.82,9.83,9.79,9.8,278400.0,6.5482,6.5548,6.5282,6.5348,278400.0
2010-05-14 14:45:00,9.81,9.82,9.8,9.81,243100.0,6.5415,6.5482,6.5348,6.5415,243100.0
2010-05-14 14:50:00,9.81,9.83,9.79,9.8,615000.0,6.5415,6.5548,6.5282,6.5348,615000.0
2010-05-14 14:55:00,9.8,9.82,9.8,9.8,276100.0,6.5348,6.5482,6.5348,6.5348,276100.0
2010-05-14 15:00:00,9.8,9.83,9.8,9.82,352300.0,6.5348,6.5548,6.5348,6.5482,352300.0
2010-05-14 15:05:00,9.82,9.82,9.79,9.79,205400.0,6.5482,6.5482,6.5282,6.5282,205400.0
2010-05-14 15:10:00,9.79,9.82,9.79,9.79,229500.0,6.5282,6.5482,6.5282,6.5282,229500.0
2010-05-14 15:15:00,9.8,9.8,9.76,9.76,439500.0,6.5348,6.5348,6.5082,6.5082,439500.0
2010-05-14 15:20:00,9.77,9.79,9.76,9.77,227100.0,6.5148,6.5282,6.5082,6.5148,227100.0
2010-05-14 15:25:00,9.77,9.78,9.75,9.77,462800.0,6.5148,6.5215,6.5015,6.5148,462800.0
2010-05-14 15:30:00,9.77,9.8,9.77,9.78,257200.0,6.5148,6.5348,6.5148,6.5215,257200.0
2010-05-14 15:35:00,9.79,9.79,9.76,9.77,348400.0,6.5282,6.5282,6.5082,6.5148,348400.0
2010-05-14 15:40:00,9.77,9.83,9.76,9.81,591300.0,6.5148,6.5548,6.5082,6.5415,591300.0
2010-05-14 15:45:00,9.81,9.84,9.81,9.84,517500.0,6.5415,6.5615,6.5415,6.5615,517500.0
2010-05-14 15:50:00,9.84,9.89,9.83,9.89,1494900.0,6.5615,6.5948,6.5548,6.5948,1494900.0
2010-05-14 15:55:00,9.89,9.9,9.86,9.86,1153700.0,6.5948,6.6015,6.5748,6.5748,1153700.0
2010-05-17 09:30:00,9.93,9.93,9.8,9.87,288700.0,6.6215,6.6215,6.5348,6.5815,288700.0
2010-05-17 09:35:00,9.87,10.02,9.86,9.98,908700.0,6.5815,6.6815,6.5748,6.6549,908700.0
2010-05-17 09:40:00,9.98,9.99,9.9,9.91,175900.0,6.6549,6.6615,6.6015,6.6082,175900.0
2010-05-17 09:45:00,9.91,9.91,9.86,9.91,81100.0,6.6082,6.6082,6.5748,6.6082,81100.0
2010-05-17 09:50:00,9.91,9.92,9.88,9.89,78200.0,6.6082,6.6148,6.5882,6.5948,78200.0
2010-05-17 09:55:00,9.89,9.91,9.88,9.91,81700.0,6.5948,6.6082,6.5882,6.6082,81700.0
2010-05-17 10:00:00,9.9,9.91,9.87,9.9,95100.0,6.6015,6.6082,6.5815,6.6015,95100.0
2010-05-17 10:05:00,9.89,9.93,9.89,9.91,167300.0,6.5948,6.6215,6.5948,6.6082,167300.0
2010-05-17 10:10:00,9.9,9.93,9.89,9.92,78100.0,6.6015,6.6215,6.5948,6.6148,78100.0
2010-05-17 10:15:00,9.92,9.98,9.92,9.98,106200.0,6.6148,6.6549,6.6148,6.6549,106200.0
2010-05-17 10:20:00,9.98,9.98,9.94,9.94,242000.0,6.6549,6.6549,6.6282,6.6282,242000.0
2010-05-17 10:25:00,9.94,9.96,9.93,9.94,146400.0,6.6282,6.6415,6.6215,6.6282,146400.0
2010-05-17 10:30:00,9.94,9.95,9.92,9.93,127200.0,6.6282,6.6349,6.6148,6.6215,127200.0
2010-05-17 10:35:00,9.94,9.97,9.92,9.93,125800.0,6.6282,6.6482,6.6148,6.6215,125800.0
2010-05-17 10:40:00,9.92,9.93,9.87,9.87,221300.0,6.6148,6.6215,6.5815,6.5815,221300.0
2010-05-17 10:45:00,9.87,9.91,9.87,9.89,147900.0,6.5815,6.6082,6.5815,6.5948,147900.0
2010-05-17 10:50:00,9.89,9.91,9.88,9.9,134500.0,6.5948,6.6082,6.5882,6.6015,134500.0
2010-05-17 10:55:00,9.9,9.9,9.87,9.88,172900.0,6.6015,6.6015,6.5815,6.5882,172900.0
2010-05-17 11:00:00,9.88,9.89,9.86,9.86,46200.0,6.5882,6.5948,6.5748,6.5748,46200.0
2010-05-17 11:05:00,9.86,9.87,9.85,9.85,50900.0,6.5748,6.5815,6.5682,6.5682,50900.0
2010-05-17 11:10:00,9.86,9.86,9.77,9.78,405600.0,6.5748,6.5748,6.5148,6.5215,405600.0
2010-05-17 11:15:00,9.78,9.8,9.76,9.77,162700.0,6.5215,6.5348,6.5082,6.5148,162700.0
2010-05-17 11:20:00,9.76,9.8,9.76,9.77,95600.0,6.5082,6.5348,6.5082,6.5148,95600.0
2010-05-17 11:25:00,9.77,9.78,9.74,9.77,184000.0,6.5148,6.5215,6.4948,6.5148,184000.0
2010-05-17 11:30:00,9.77,9.79,9.76,9.79,47000.0,6.5148,6.5282,6.5082,6.5282,47000.0
2010-05-17 11:35:00,9.79,9.8,9.77,9.78,139400.0,6.5282,6.5348,6.5148,6.5215,139400.0
2010-05-17 11:40:00,9.79,9.82,9.78,9.8,54000.0,6.5282,6.5482,6.5215,6.5348,54000.0
2010-05-17 11:45:00,9.8,9.81,9.78,9.8,61300.0,6.5348,6.5415,6.5215,6.5348,61300.0
2010-05-17 11:50:00,9.81,9.81,9.76,9.78,109400.0,6.5415,6.5415,6.5082,6.5215,109400.0
2010-05-17 11:55:00,9.77,9.79,9.76,9.77,92200.0,6.5148,6.5282,6.5082,6.5148,92200.0
2010-05-17 12:00:00,9.76,9.76,9.68,9.69,300900.0,6.5082,6.5082,6.4548,6.4615,300900.0
2010-05-17 12:05:00,9.69,9.69,9.66,9.66,262900.0,6.4615,6.4615,6.4415,6.4415,262900.0
2010-05-17 12:10:00,9.66,9.71,9.66,9.7,157400.0,6.4415,6.4748,6.4415,6.4681,157400.0
2010-05-17 12:15:00,9.7,9.73,9.69,9.72,103300.0,6.4681,6.4882,6.4615,6.4815,103300.0
2010-05-17 12:20:00,9.73,9.75,9.72,9.74,69500.0,6.4882,6.5015,6.4815,6.4948,69500.0
2010-05-17 12:25:00,9.74,9.75,9.73,9.74,46900.0,6.4948,6.5015,6.4882,6.4948,46900.0
2010-05-17 12:30:00,9.74,9.78,9.73,9.78,77800.0,6.4948,6.5215,6.4882,6.5215,77800.0
2010-05-17 12:35:00,9.77,9.8,9.77,9.78,67400.0,6.5148,6.5348,6.5148,6.5215,67400.0
2010-05-17 12:40:00,9.79,9.79,9.78,9.79,11900.0,6.5282,6.5282,6.5215,6.5282,11900.0
2010-05-17 12:45:00,9.79,9.8,9.78,9.8,43000.0,6.5282,6.5348,6.5215,6.5348,43000.0
2010-05-17 12:50:00,9.8,9.8,9.75,9.77,109200.0,6.5348,6.5348,6.5015,6.5148,109200.0
2010-05-17 12:55:00,9.77,9.79,9.76,9.79,125200.0,6.5148,6.5282,6.5082,6.5282,125200.0
2010-05-17 13:00:00,9.79,9.8,9.77,9.8,155000.0,6.5282,6.5348,6.5148,6.5348,155000.0
2010-05-17 13:05:00,9.8,9.8,9.78,9.78,72200.0,6.5348,6.5348,6.5215,6.5215,72200.0
2010-05-17 13:10:00,9.78,9.79,9.78,9.79,27100.0,6.5215,6.5282,6.5215,6.5282,27100.0
2010-05-17 13:15:00,9.78,9.84,9.78,9.84,136600.0,6.5215,6.5615,6.5215,6.5615,136600.0
2010-05-17 13:20:00,9.84,9.85,9.83,9.85,41800.0,6.5615,6.5682,6.5548,6.5682,41800.0
2010-05-17 13:25:00,9.85,9.9,9.84,9.88,378000.0,6.5682,6.6015,6.5615,6.5882,378000.0
2010-05-17 13:30:00,9.88,9.89,9.86,9.86,225800.0,6.5882,6.5948,6.5748,6.5748,225800.0
2010-05-17 13:35:00,9.87,9.87,9.83,9.84,96400.0,6.5815,6.5815,6.5548,6.5615,96400.0
2010-05-17 13:40:00,9.85,9.85,9.83,9.83,80800.0,6.5682,6.5682,6.5548,6.5548,80800.0
2010-05-17 13:45:00,9.84,9.85,9.83,9.85,76200.0,6.5615,6.5682,6.5548,6.5682,76200.0
2010-05-17 13:50:00,9.85,9.87,9.84,9.86,56100.0,6.5682,6.5815,6.5615,6.5748,56100.0
2010-05-17 13:55:00,9.86,9.88,9.86,9.88,35900.0,6.5748,6.5882,6.5748,6.5882,35900.0
2010-05-17 14:00:00,9.87,9.91,9.87,9.91,94500.0,6.5815,6.6082,6.5815,6.6082,94500.0
2010-05-17 14:05:00,9.9,9.91,9.86,9.86,200900.0,6.6015,6.6082,6.5748,6.5748,200900.0
2010-05-17 14:10:00,9.86,9.88,9.85,9.87,103400.0,6.5748,6.5882,6.5682,6.5815,103400.0
2010-05-17 14:15:00,9.87,9.88,9.85,9.87,103600.0,6.5815,6.5882,6.5682,6.5815,103600.0
2010-05-17 14:20:00,9.87,9.88,9.85,9.85,48500.0,6.5815,6.5882,6.5682,6.5682,48500.0
2010-05-17 14:25:00,9.86,9.88,9.85,9.87,76500.0,6.5748,6.5882,6.5682,6.5815,76500.0
2010-05-17 14:30:00,9.87,9.91,9.87,9.89,162700.0,6.5815,6.6082,6.5815,6.5948,162700.0
2010-05-17 14:35:00,9.89,9.91,9.88,9.9,173000.0,6.5948,6.6082,6.5882,6.6015,173000.0
2010-05-17 14:40:00,9.9,9.93,9.9,9.92,104700.0,6.6015,6.6215,6.6015,6.6148,104700.0
2010-05-17 14:45:00,9.93,9.96,9.92,9.94,141500.0,6.6215,6.6415,6.6148,6.6282,141500.0
2010-05-17 14:50:00,9.94,9.95,9.92,9.93,148700.0,6.6282,6.6349,6.6148,6.6215,148700.0
2010-05-17 14:55:00,9.93,9.94,9.92,9.93,185400.0,6.6215,6.6282,6.6148,6.6215,185400.0
2010-05-17 15:00:00,9.93,9.94,9.92,9.93,107200.0,6.6215,6.6282,6.6148,6.6215,107200.0
2010-05-17 15:05:00,9.93,9.93,9.88,9.89,83400.0,6.6215,6.6215,6.5882,6.5948,83400.0
2010-05-17 15:10:00,9.9,9.93,9.89,9.92,102900.0,6.6015,6.6215,6.5948,6.6148,102900.0
2010-05-17 15:15:00,9.93,9.93,9.89,9.9,249200.0,6.6215,6.6215,6.5948,6.6015,249200.0
2010-05-17 15:20:00,9.91,9.92,9.88,9.89,116900.0,6.6082,6.6148,6.5882,6.5948,116900.0
2010-05-17 15:25:00,9.9,9.92,9.88,9.91,135500.0,6.6015,6.6148,6.5882,6.6082,135500.0
2010-05-17 15:30:00,9.91,9.94,9.91,9.93,82900.0,6.6082,6.6282,6.6082,6.6215,82900.0
2010-05-17 15:35:00,9.94,9.95,9.93,9.95,207600.0,6.6282,6.6349,6.6215,6.6349,207600.0
2010-05-17 15:40:00,9.95,9.95,9.94,9.95,106700.0,6.6349,6.6349,6.6282,6.6349,106700.0
2010-05-17 15:45:00,9.94,9.95,9.94,9.95,220500.0,6.6282,6.6349,6.6282,6.6349,220500.0
2010-05-17 15:50:00,9.95,9.95,9.94,9.95,322200.0,6.6349,6.6349,6.6282,6.6349,322200.0
2010-05-17 15:55:00,9.95,9.96,9.94,9.96,647400.0,6.6349,6.6415,6.6282,6.6415,647400.0
2010-05-18 09:30:00,10.0,10.07,9.92,9.99,420900.0,6.6682,6.7149,6.6148,6.6615,420900.0
2010-05-18 09:35:00,9.99,10.0,9.95,9.96,250700.0,6.6615,6.6682,6.6349,6.6415,250700.0
2010-05-18 09:40:00,9.97,9.98,9.94,9.97,116400.0,6.6482,6.6549,6.6282,6.6482,116400.0
2010-05-18 09:45:00,9.97,10.0,9.96,10.0,287500.0,6.6482,6.6682,6.6415,6.6682,287500.0
2010-05-18 09:50:00,9.99,10.0,9.97,9.99,168900.0,6.6615,6.6682,6.6482,6.6615,168900.0
2010-05-18 09:55:00,9.99,10.0,9.97,9.98,82700.0,6.6615,6.6682,6.6482,6.6549,82700.0
2010-05-18 10:00:00,9.98,9.98,9.91,9.91,218600.0,6.6549,6.6549,6.6082,6.6082,218600.0
2010-05-18 10:05:00,9.9,9.93,9.89,9.93,267500.0,6.6015,6.6215,6.5948,6.6215,267500.0
2010-05-18 10:10:00,9.92,9.93,9.89,9.91,223000.0,6.6148,6.6215,6.5948,6.6082,223000.0
2010-05-18 10:15:00,9.91,9.94,9.9,9.93,182500.0,6.6082,6.6282,6.6015,6.6215,182500.0
2010-05-18 10:20:00,9.93,9.94,9.91,9.93,131900.0,6.6215,6.6282,6.6082,6.6215,131900.0
2010-05-18 10:25:00,9.94,9.94,9.89,9.91,356300.0,6.6282,6.6282,6.5948,6.6082,356300.0
2010-05-18 10:30:00,9.91,9.93,9.9,9.91,307700.0,6.6082,6.6215,6.6015,6.6082,307700.0
2010-05-18 10:35:00,9.91,9.94,9.91,9.93,181100.0,6.6082,6.6282,6.6082,6.6215,181100.0
2010-05-18 10:40:00,9.93,9.94,9.86,9.86,785500.0,6.6215,6.6282,6.5748,6.5748,785500.0
2010-05-18 10:45:00,9.86,9.89,9.83,9.84,323300.0,6.5748,6.5948,6.5548,6.5615,323300.0
2010-05-18 10:50:00,9.84,9.85,9.8,9.84,251900.0,6.5615,6.5682,6.5348,6.5615,251900.0
2010-05-18 10:55:00,9.85,9.86,9.84,9.84,152600.0,6.5682,6.5748,6.5615,6.5615,152600.0
2010-05-18 11:00:00,9.85,9.86,9.82,9.85,156200.0,6.5682,6.5748,6.5482,6.5682,156200.0
2010-05-18 11:05:00,9.86,9.87,9.84,9.86,120800.0,6.5748,6.5815,6.5615,6.5748,120800.0
2010-05-18 11:10:00,9.85,9.88,9.85,9.88,124100.0,6.5682,6.5882,6.5682,6.5882,124100.0
2010-05-18 11:15:00,9.88,9.89,9.85,9.86,106900.0,6.5882,6.5948,6.5682,6.5748,106900.0
2010-05-18 11:20:00,9.86,9.88,9.85,9.87,102600.0,6.5748,6.5882,6.5682,6.5815,102600.0
2010-05-18 11:25:00,9.87,9.89,9.86,9.89,137900.0,6.5815,6.5948,6.5748,6.5948,137900.0
2010-05-18 11:30:00,9.89,9.9,9.87,9.9,184500.0,6.5948,6.6015,6.5815,6.6015,184500.0
2010-05-18 11:35:00,9.9,9.9,9.86,9.86,131800.0,6.6015,6.6015,6.5748,6.5748,131800.0
2010-05-18 11:40:00,9.86,9.87,9.82,9.83,118200.0,6.5748,6.5815,6.5482,6.5548,118200.0
2010-05-18 11:45:00,9.83,9.84,9.8,9.82,237500.0,6.5548,6.5615,6.5348,6.5482,237500.0
2010-05-18 11:50:00,9.82,9.83,9.81,9.82,72500.0,6.5482,6.5548,6.5415,6.5482,72500.0
2010-05-18 11:55:00,9.82,9.84,9.82,9.82,105200.0,6.5482,6.5615,6.5482,6.5482,105200.0
2010-05-18 12:00:00,9.82,9.83,9.78,9.8,171100.0,6.5482,6.5548,6.5215,6.5348,171100.0
2010-05-18 12:05:00,9.8,9.83,9.79,9.81,59700.0,6.5348,6.5548,6.5282,6.5415,59700.0
2010-05-18 12:10:00,9.81,9.83,9.81,9.83,36000.0,6.5415,6.5548,6.5415,6.5548,36000.0
2010-05-18 12:15:00,9.82,9.84,9.82,9.83,71100.0,6.5482,6.5615,6.5482,6.5548,71100.0
2010-05-18 12:20:00,9.83,9.84,9.81,9.81,113500.0,6.5548,6.5615,6.5415,6.5415,113500.0
2010-05-18 12:25:00,9.81,9.84,9.81,9.83,31700.0,6.5415,6.5615,6.5415,6.5548,31700.0
2010-05-18 12:30:00,9.83,9.84,9.82,9.84,80300.0,6.5548,6.5615,6.5482,6.5615,80300.0
2010-05-18 12:35:00,9.85,9.87,9.84,9.85,79800.0,6.5682,6.5815,6.5615,6.5682,79800.0
2010-05-18 12:40:00,9.84,9.86,9.84,9.86,94000.0,6.5615,6.5748,6.5615,6.5748,94000.0
2010-05-18 12:45:00,9.86,9.9,9.86,9.88,78100.0,6.5748,6.6015,6.5748,6.5882,78100.0
2010-05-18 12:50:00,9.89,9.89,9.87,9.88,45600.0,6.5948,6.5948,6.5815,6.5882,45600.0
2010-05-18 12:55:00,9.87,9.88,9.83,9.83,81900.0,6.5815,6.5882,6.5548,6.5548,81900.0
2010-05-18 13:00:00,9.83,9.86,9.82,9.85,156100.0,6.5548,6.5748,6.5482,6.5682,156100.0
2010-05-18 13:05:00,9.84,9.85,9.8,9.85,137600.0,6.5615,6.5682,6.5348,6.5682,137600.0
2010-05-18 13:10:00,9.85,9.85,9.82,9.85,205500.0,6.5682,6.5682,6.5482,6.5682,205500.0
2010-05-18 13:15:00,9.84,9.85,9.81,9.82,178500.0,6.5615,6.5682,6.5415,6.5482,178500.0
2010-05-18 13:20:00,9.81,9.85,9.81,9.85,133900.0,6.5415,6.5682,6.5415,6.5682,133900.0
2010-05-18 13:25:00,9.84,9.86,9.83,9.84,113300.0,6.5615,6.5748,6.5548,6.5615,113300.0
2010-05-18 13:30:00,9.84,9.86,9.84,9.86,102500.0,6.5615,6.5748,6.5615,6.5748,102500.0
2010-05-18 13:35:00,9.86,9.86,9.81,9.83,144500.0,6.5748,6.5748,6.5415,6.5548,144500.0
2010-05-18 13:40:00,9.83,9.83,9.8,9.8,262600.0,6.5548,6.5548,6.5348,6.5348,262600.0
2010-05-18 13:45:00,9.8,9.83,9.78,9.81,376600.0,6.5348,6.5548,6.5215,6.5415,376600.0
2010-05-18 13:50:00,9.81,9.81,9.79,9.8,186700.0,6.5415,6.5415,6.5282,6.5348,186700.0
2010-05-18 13:55:00,9.8,9.81,9.77,9.78,323200.0,6.5348,6.5415,6.5148,6.5215,323200.0
2010-05-18 14:00:00,9.77,9.79,9.76,9.76,227800.0,6.5148,6.5282,6.5082,6.5082,227800.0
2010-05-18 14:05:00,9.76,9.76,9.71,9.74,544700.0,6.5082,6.5082,6.4748,6.4948,544700.0
2010-05-18 14:10:00,9.74,9.76,9.73,9.74,99300.0,6.4948,6.5082,6.4882,6.4948,99300.0
2010-05-18 14:15:00,9.74,9.75,9.73,9.74,135300.0,6.4948,6.5015,6.4882,6.4948,135300.0
2010-05-18 14:20:00,9.74,9.74,9.71,9.72,320300.0,6.4948,6.4948,6.4748,6.4815,320300.0
2010-05-18 14:25:00,9.71,9.73,9.7,9.73,202800.0,6.4748,6.4882,6.4681,6.4882,202800.0
2010-05-18 14:30:00,9.73,9.73,9.65,9.67,504100.0,6.4882,6.4882,6.4348,6.4481,504100.0
2010-05-18 14:35:00,9.68,9.68,9.66,9.66,311500.0,6.4548,6.4548,6.4415,6.4415,311500.0
2010-05-18 14:40:00,9.66,9.7,9.66,9.69,138900.0,6.4415,6.4681,6.4415,6.4615,138900.0
2010-05-18 14:45:00,9.7,9.72,9.69,9.7,120200.0,6.4681,6.4815,6.4615,6.4681,120200.0
2010-05-18 14:50:00,9.71,9.73,9.69,9.72,186300.0,6.4748,6.4882,6.4615,6.4815,186300.0
2010-05-18 14:55:00,9.72,9.72,9.69,9.71,169300.0,6.4815,6.4815,6.4615,6.4748,169300.0
2010-05-18 15:00:00,9.7,9.71,9.68,9.71,188800.0,6.4681,6.4748,6.4548,6.4748,188800.0
2010-05-18 15:05:00,9.7,9.74,9.7,9.73,124900.0,6.4681,6.4948,6.4681,6.4882,124900.0
2010-05-18 15:10:00,9.73,9.77,9.72,9.77,113400.0,6.4882,6.5148,6.4815,6.5148,113400.0
2010-05-18 15:15:00,9.77,9.78,9.75,9.76,197600.0,6.5148,6.5215,6.5015,6.5082,197600.0
2010-05-18 15:20:00,9.75,9.77,9.74,9.75,67500.0,6.5015,6.5148,6.4948,6.5015,67500.0
2010-05-18 15:25:00,9.76,9.76,9.7,9.7,120600.0,6.5082,6.5082,6.4681,6.4681,120600.0
2010-05-18 15:30:00,9.7,9.73,9.7,9.72,208900.0,6.4681,6.4882,6.4681,6.4815,208900.0
2010-05-18 15:35:00,9.72,9.74,9.71,9.74,104300.0,6.4815,6.4948,6.4748,6.4948,104300.0
2010-05-18 15:40:00,9.74,9.76,9.72,9.76,179700.0,6.4948,6.5082,6.4815,6.5082,179700.0
2010-05-18 15:45:00,9.76,9.77,9.74,9.74,300800.0,6.5082,6.5148,6.4948,6.4948,300800.0
2010-05-18 15:50:00,9.74,9.77,9.73,9.75,529800.0,6.4948,6.5148,6.4882,6.5015,529800.0
2010-05-18 15:55:00,9.76,9.76,9.74,9.75,569400.0,6.5082,6.5082,6.4948,6.5015,569400.0
2010-05-19 09:30:00,9.75,9.87,9.66,9.85,693500.0,6.5015,6.5815,6.4415,6.5682,693500.0
2010-05-19 09:35:00,9.85,9.9,9.85,9.87,459400.0,6.5682,6.6015,6.5682,6.5815,459400.0
2010-05-19 09:40:00,9.87,9.87,9.84,9.85,190900.0,6.5815,6.5815,6.5615,6.5682,190900.0
2010-05-19 09:45:00,9.85,9.88,9.84,9.84,275700.0,6.5682,6.5882,6.5615,6.5615,275700.0
2010-05-19 09:50:00,9.85,9.85,9.8,9.81,107500.0,6.5682,6.5682,6.5348,6.5415,107500.0
2010-05-19 09:55:00,9.81,9.81,9.78,9.8,192900.0,6.5415,6.5415,6.5215,6.5348,192900.0
2010-05-19 10:00:00,9.8,9.8,9.74,9.77,337200.0,6.5348,6.5348,6.4948,6.5148,337200.0
2010-05-19 10:05:00,9.76,9.8,9.75,9.76,282200.0,6.5082,6.5348,6.5015,6.5082,282200.0
2010-05-19 10:10:00,9.76,9.77,9.75,9.76,162600.0,6.5082,6.5148,6.5015,6.5082,162600.0
2010-05-19 10:15:00,9.77,9.78,9.71,9.73,364800.0,6.5148,6.5215,6.4748,6.4882,364800.0
2010-05-19 10:20:00,9.72,9.74,9.7,9.71,338500.0,6.4815,6.4948,6.4681,6.4748,338500.0
2010-05-19 10:25:00,9.72,9.79,9.71,9.79,331300.0,6.4815,6.5282,6.4748,6.5282,331300.0
2010-05-19 10:30:00,9.78,9.8,9.76,9.8,218000.0,6.5215,6.5348,6.5082,6.5348,218000.0
2010-05-19 10:35:00,9.8,9.8,9.78,9.78,219600.0,6.5348,6.5348,6.5215,6.5215,219600.0
2010-05-19 10:40:00,9.78,9.83,9.77,9.82,355400.0,6.5215,6.5548,6.5148,6.5482,355400.0
2010-05-19 10:45:00,9.82,9.83,9.8,9.82,260800.0,6.5482,6.5548,6.5348,6.5482,260800.0
2010-05-19 10:50:00,9.81,9.83,9.8,9.82,290100.0,6.5415,6.5548,6.5348,6.5482,290100.0
2010-05-19 10:55:00,9.81,9.84,9.81,9.82,103600.0,6.5415,6.5615,6.5415,6.5482,103600.0
2010-05-19 11:00:00,9.81,9.82,9.8,9.81,154300.0,6.5415,6.5482,6.5348,6.5415,154300.0
2010-05-19 11:05:00,9.81,9.83,9.81,9.82,81500.0,6.5415,6.5548,6.5415,6.5482,81500.0
2010-05-19 11:10:00,9.82,9.82,9.8,9.81,128900.0,6.5482,6.5482,6.5348,6.5415,128900.0
2010-05-19 11:15:00,9.82,9.82,9.81,9.82,137000.0,6.5482,6.5482,6.5415,6.5482,137000.0
2010-05-19 11:20:00,9.82,9.82,9.76,9.76,228600.0,6.5482,6.5482,6.5082,6.5082,228600.0
2010-05-19 11:25:00,9.76,9.79,9.76,9.78,274200.0,6.5082,6.5282,6.5082,6.5215,274200.0
2010-05-19 11:30:00,9.79,9.81,9.77,9.81,358300.0,6.5282,6.5415,6.5148,6.5415,358300.0
2010-05-19 11:35:00,9.81,9.81,9.8,9.8,57300.0,6.5415,6.5415,6.5348,6.5348,57300.0
2010-05-19 11:40:00,9.8,9.8,9.77,9.77,60100.0,6.5348,6.5348,6.5148,6.5148,60100.0
2010-05-19 11:45:00,9.77,9.79,9.76,9.76,120000.0,6.5148,6.5282,6.5082,6.5082,120000.0
2010-05-19 11:50:00,9.76,9.78,9.76,9.76,182300.0,6.5082,6.5215,6.5082,6.5082,182300.0
2010-05-19 11:55:00,9.77,9.8,9.76,9.79,181200.0,6.5148,6.5348,6.5082,6.5282,181200.0
2010-05-19 12:00:00,9.8,9.82,9.79,9.82,109000.0,6.5348,6.5482,6.5282,6.5482,109000.0
2010-05-19 12:05:00,9.82,9.83,9.79,9.8,175100.0,6.5482,6.5548,6.5282,6.5348,175100.0
2010-05-19 12:10:00,9.8,9.81,9.78,9.79,263000.0,6.5348,6.5415,6.5215,6.5282,263000.0
2010-05-19 12:15:00,9.79,9.8,9.76,9.78,92700.0,6.5282,6.5348,6.5082,6.5215,92700.0
2010-05-19 12:20:00,9.78,9.8,9.77,9.8,120600.0,6.5215,6.5348,6.5148,6.5348,120600.0
2010-05-19 12:25:00,9.79,9.84,9.79,9.81,240800.0,6.5282,6.5615,6.5282,6.5415,240800.0
2010-05-19 12:30:00,9.81,9.82,9.81,9.81,81300.0,6.5415,6.5482,6.5415,6.5415,81300.0
2010-05-19 12:35:00,9.82,9.82,9.79,9.8,281300.0,6.5482,6.5482,6.5282,6.5348,281300.0
2010-05-19 12:40:00,9.8,9.82,9.78,9.82,262300.0,6.5348,6.5482,6.5215,6.5482,262300.0
2010-05-19 12:45:00,9.82,9.82,9.8,9.8,95100.0,6.5482,6.5482,6.5348,6.5348,95100.0
2010-05-19 12:50:00,9.8,9.83,9.8,9.83,92900.0,6.5348,6.5548,6.5348,6.5548,92900.0
2010-05-19 12:55:00,9.83,9.84,9.81,9.84,193700.0,6.5548,6.5615,6.5415,6.5615,193700.0
2010-05-19 13:00:00,9.84,9.85,9.82,9.84,165600.0,6.5615,6.5682,6.5482,6.5615,165600.0
2010-05-19 13:05:00,9.83,9.85,9.81,9.85,178100.0,6.5548,6.5682,6.5415,6.5682,178100.0
2010-05-19 13:10:00,9.84,9.85,9.82,9.84,323800.0,6.5615,6.5682,6.5482,6.5615,323800.0
2010-05-19 13:15:00,9.84,9.84,9.82,9.84,69200.0,6.5615,6.5615,6.5482,6.5615,69200.0
2010-05-19 13:20:00,9.84,9.84,9.83,9.84,196000.0,6.5615,6.5615,6.5548,6.5615,196000.0
2010-05-19 13:25:00,9.84,9.84,9.83,9.84,40300.0,6.5615,6.5615,6.5548,6.5615,40300.0
2010-05-19 13:30:00,9.84,9.84,9.83,9.84,34800.0,6.5615,6.5615,6.5548,6.5615,34800.0
2010-05-19 13:35:00,9.84,9.84,9.8,9.84,266000.0,6.5615,6.5615,6.5348,6.5615,266000.0
2010-05-19 13:40:00,9.84,9.84,9.82,9.84,165000.0,6.5615,6.5615,6.5482,6.5615,165000.0
2010-05-19 13:45:00,9.84,9.86,9.83,9.85,83600.0,6.5615,6.5748,6.5548,6.5682,83600.0
2010-05-19 13:50:00,9.85,9.86,9.84,9.85,217800.0,6.5682,6.5748,6.5615,6.5682,217800.0
2010-05-19 13:55:00,9.86,9.86,9.82,9.85,178800.0,6.5748,6.5748,6.5482,6.5682,178800.0
2010-05-19 14:00:00,9.85,9.85,9.82,9.83,184000.0,6.5682,6.5682,6.5482,6.5548,184000.0
2010-05-19 14:05:00,9.82,9.84,9.81,9.81,385200.0,6.5482,6.5615,6.5415,6.5415,385200.0
2010-05-19 14:10:00,9.82,9.82,9.79,9.82,152100.0,6.5482,6.5482,6.5282,6.5482,152100.0
2010-05-19 14:15:00,9.82,9.83,9.81,9.81,128200.0,6.5482,6.5548,6.5415,6.5415,128200.0
2010-05-19 14:20:00,9.81,9.81,9.76,9.77,205100.0,6.5415,6.5415,6.5082,6.5148,205100.0
2010-05-19 14:25:00,9.77,9.79,9.77,9.79,275700.0,6.5148,6.5282,6.5148,6.5282,275700.0
2010-05-19 14:30:00,9.79,9.79,9.77,9.78,103400.0,6.5282,6.5282,6.5148,6.5215,103400.0
2010-05-19 14:35:00,9.78,9.8,9.77,9.78,146100.0,6.5215,6.5348,6.5148,6.5215,146100.0
2010-05-19 14:40:00,9.77,9.8,9.77,9.79,121900.0,6.5148,6.5348,6.5148,6.5282,121900.0
2010-05-19 14:45:00,9.8,9.83,9.8,9.82,100900.0,6.5348,6.5548,6.5348,6.5482,100900.0
2010-05-19 14:50:00,9.83,9.83,9.81,9.82,145600.0,6.5548,6.5548,6.5415,6.5482,145600.0
2010-05-19 14:55:00,9.83,9.83,9.79,9.81,173700.0,6.5548,6.5548,6.5282,6.5415,173700.0
2010-05-19 15:00:00,9.81,9.82,9.79,9.8,191300.0,6.5415,6.5482,6.5282,6.5348,191300.0
2010-05-19 15:05:00,9.79,9.8,9.75,9.75,153200.0,6.5282,6.5348,6.5015,6.5015,153200.0
2010-05-19 15:10:00,9.76,9.78,9.75,9.76,262100.0,6.5082,6.5215,6.5015,6.5082,262100.0
2010-05-19 15:15:00,9.77,9.79,9.75,9.79,238400.0,6.5148,6.5282,6.5015,6.5282,238400.0
2010-05-19 15:20:00,9.78,9.79,9.76,9.77,333700.0,6.5215,6.5282,6.5082,6.5148,333700.0
2010-05-19 15:25:00,9.77,9.81,9.76,9.81,374700.0,6.5148,6.5415,6.5082,6.5415,374700.0
2010-05-19 15:30:00,9.81,9.81,9.78,9.81,170400.0,6.5415,6.5415,6.5215,6.5415,170400.0
2010-05-19 15:35:00,9.81,9.83,9.78,9.82,277200.0,6.5415,6.5548,6.5215,6.5482,277200.0
2010-05-19 15:40:00,9.83,9.84,9.81,9.83,351500.0,6.5548,6.5615,6.5415,6.5548,351500.0
2010-05-19 15:45:00,9.84,9.84,9.83,9.84,231500.0,6.5615,6.5615,6.5548,6.5615,231500.0
2010-05-19 15:50:00,9.84,9.85,9.83,9.85,190800.0,6.5615,6.5682,6.5548,6.5682,190800.0
2010-05-19 15:55:00,9.85,9.85,9.8,9.82,445900.0,6.5682,6.5682,6.5348,6.5482,445900.0
2010-05-20 09:30:00,9.68,9.7,9.63,9.64,372200.0,6.4548,6.4681,6.4215,6.4281,372200.0
2010-05-20 09:35:00,9.64,9.66,9.61,9.66,431700.0,6.4281,6.4415,6.4081,6.4415,431700.0
2010-05-20 09:40:00,9.66,9.66,9.63,9.64,259400.0,6.4415,6.4415,6.4215,6.4281,259400.0
2010-05-20 09:45:00,9.64,9.67,9.64,9.66,166700.0,6.4281,6.4481,6.4281,6.4415,166700.0
2010-05-20 09:50:00,9.67,9.7,9.66,9.67,282800.0,6.4481,6.4681,6.4415,6.4481,282800.0
2010-05-20 09:55:00,9.66,9.69,9.66,9.66,120600.0,6.4415,6.4615,6.4415,6.4415,120600.0
2010-05-20 10:00:00,9.66,9.69,9.65,9.65,257400.0,6.4415,6.4615,6.4348,6.4348,257400.0
2010-05-20 10:05:00,9.65,9.67,9.61,9.61,528100.0,6.4348,6.4481,6.4081,6.4081,528100.0
2010-05-20 10:10:00,9.61,9.65,9.6,9.6,238600.0,6.4081,6.4348,6.4015,6.4015,238600.0
2010-05-20 10:15:00,9.6,9.61,9.58,9.59,329200.0,6.4015,6.4081,6.3881,6.3948,329200.0
2010-05-20 10:20:00,9.59,9.6,9.56,9.56,274100.0,6.3948,6.4015,6.3748,6.3748,274100.0
2010-05-20 10:25:00,9.57,9.6,9.55,9.58,515700.0,6.3815,6.4015,6.3681,6.3881,515700.0
2010-05-20 10:30:00,9.58,9.64,9.58,9.63,397700.0,6.3881,6.4281,6.3881,6.4215,397700.0
2010-05-20 10:35:00,9.62,9.64,9.59,9.61,422200.0,6.4148,6.4281,6.3948,6.4081,422200.0
2010-05-20 10:40:00,9.6,9.63,9.59,9.63,740700.0,6.4015,6.4215,6.3948,6.4215,740700.0
2010-05-20 10:45:00,9.63,9.63,9.6,9.61,515200.0,6.4215,6.4215,6.4015,6.4081,515200.0
2010-05-20 10:50:00,9.61,9.65,9.6,9.64,410900.0,6.4081,6.4348,6.4015,6.4281,410900.0
2010-05-20 10:55:00,9.65,9.65,9.62,9.63,226800.0,6.4348,6.4348,6.4148,6.4215,226800.0
2010-05-20 11:00:00,9.63,9.65,9.62,9.63,302900.0,6.4215,6.4348,6.4148,6.4215,302900.0
2010-05-20 11:05:00,9.63,9.68,9.63,9.64,235100.0,6.4215,6.4548,6.4215,6.4281,235100.0
2010-05-20 11:10:00,9.65,9.66,9.63,9.64,201100.0,6.4348,6.4415,6.4215,6.4281,201100.0
2010-05-20 11:15:00,9.63,9.64,9.61,9.61,227400.0,6.4215,6.4281,6.4081,6.4081,227400.0
2010-05-20 11:20:00,9.61,9.64,9.6,9.63,585500.0,6.4081,6.4281,6.4015,6.4215,585500.0
2010-05-20 11:25:00,9.62,9.67,9.61,9.67,376000.0,6.4148,6.4481,6.4081,6.4481,376000.0
2010-05-20 11:30:00,9.67,9.67,9.65,9.66,158100.0,6.4481,6.4481,6.4348,6.4415,158100.0
2010-05-20 11:35:00,9.66,9.71,9.65,9.71,297200.0,6.4415,6.4748,6.4348,6.4748,297200.0
2010-05-20 11:40:00,9.71,9.72,9.68,9.68,196900.0,6.4748,6.4815,6.4548,6.4548,196900.0
2010-05-20 11:45:00,9.69,9.71,9.69,9.7,143000.0,6.4615,6.4748,6.4615,6.4681,143000.0
2010-05-20 11:50:00,9.7,9.71,9.69,9.71,75600.0,6.4681,6.4748,6.4615,6.4748,75600.0
2010-05-20 11:55:00,9.71,9.71,9.68,9.68,184900.0,6.4748,6.4748,6.4548,6.4548,184900.0
2010-05-20 12:00:00,9.68,9.7,9.67,9.68,105700.0,6.4548,6.4681,6.4481,6.4548,105700.0
2010-05-20 12:05:00,9.69,9.7,9.67,9.7,77400.0,6.4615,6.4681,6.4481,6.4681,77400.0
2010-05-20 12:10:00,9.7,9.7,9.66,9.67,133300.0,6.4681,6.4681,6.4415,6.4481,133300.0
2010-05-20 12:15:00,9.67,9.68,9.63,9.65,155500.0,6.4481,6.4548,6.4215,6.4348,155500.0
2010-05-20 12:20:00,9.65,9.67,9.63,9.63,139500.0,6.4348,6.4481,6.4215,6.4215,139500.0
2010-05-20 12:25:00,9.64,9.65,9.63,9.63,115000.0,6.4281,6.4348,6.4215,6.4215,115000.0
2010-05-20 12:30:00,9.64,9.65,9.63,9.63,87300.0,6.4281,6.4348,6.4215,6.4215,87300.0
2010-05-20 12:35:00,9.64,9.66,9.63,9.64,367700.0,6.4281,6.4415,6.4215,6.4281,367700.0
2010-05-20 12:40:00,9.64,9.65,9.63,9.63,48300.0,6.4281,6.4348,6.4215,6.4215,48300.0
2010-05-20 12:45:00,9.63,9.65,9.62,9.64,600000.0,6.4215,6.4348,6.4148,6.4281,600000.0
2010-05-20 12:50:00,9.64,9.64,9.59,9.59,210600.0,6.4281,6.4281,6.3948,6.3948,210600.0
2010-05-20 12:55:00,9.59,9.6,9.55,9.56,189300.0,6.3948,6.4015,6.3681,6.3748,189300.0
2010-05-20 13:00:00,9.56,9.64,9.56,9.64,198900.0,6.3748,6.4281,6.3748,6.4281,198900.0
2010-05-20 13:05:00,9.64,9.65,9.63,9.64,146900.0,6.4281,6.4348,6.4215,6.4281,146900.0
2010-05-20 13:10:00,9.64,9.66,9.63,9.64,191800.0,6.4281,6.4415,6.4215,6.4281,191800.0
2010-05-20 13:15:00,9.64,9.66,9.64,9.66,240000.0,6.4281,6.4415,6.4281,6.4415,240000.0
2010-05-20 13:20:00,9.66,9.69,9.65,9.66,209800.0,6.4415,6.4615,6.4348,6.4415,209800.0
2010-05-20 13:25:00,9.66,9.71,9.65,9.68,381100.0,6.4415,6.4748,6.4348,6.4548,381100.0
2010-05-20 13:30:00,9.69,9.71,9.67,9.7,251600.0,6.4615,6.4748,6.4481,6.4681,251600.0
2010-05-20 13:35:00,9.69,9.7,9.67,9.67,95500.0,6.4615,6.4681,6.4481,6.4481,95500.0
2010-05-20 13:40:00,9.68,9.7,9.68,9.7,166600.0,6.4548,6.4681,6.4548,6.4681,166600.0
2010-05-20 13:45:00,9.7,9.7,9.67,9.68,219700.0,6.4681,6.4681,6.4481,6.4548,219700.0
2010-05-20 13:50:00,9.68,9.7,9.67,9.68,221800.0,6.4548,6.4681,6.4481,6.4548,221800.0
2010-05-20 13:55:00,9.68,9.69,9.66,9.69,189100.0,6.4548,6.4615,6.4415,6.4615,189100.0
2010-05-20 14:00:00,9.68,9.69,9.65,9.66,133100.0,6.4548,6.4615,6.4348,6.4415,133100.0
2010-05-20 14:05:00,9.65,9.68,9.65,9.68,157000.0,6.4348,6.4548,6.4348,6.4548,157000.0
2010-05-20 14:10:00,9.68,9.72,9.67,9.71,88300.0,6.4548,6.4815,6.4481,6.4748,88300.0
2010-05-20 14:15:00,9.71,9.73,9.69,9.73,177000.0,6.4748,6.4882,6.4615,6.4882,177000.0
2010-05-20 14:20:00,9.73,9.75,9.73,9.73,86300.0,6.4882,6.5015,6.4882,6.4882,86300.0
2010-05-20 14:25:00,9.74,9.74,9.7,9.73,277900.0,6.4948,6.4948,6.4681,6.4882,277900.0
2010-05-20 14:30:00,9.72,9.73,9.69,9.72,305500.0,6.4815,6.4882,6.4615,6.4815,305500.0
2010-05-20 14:35:00,9.72,9.74,9.71,9.73,260700.0,6.4815,6.4948,6.4748,6.4882,260700.0
2010-05-20 14:40:00,9.73,9.75,9.7,9.72,447600.0,6.4882,6.5015,6.4681,6.4815,447600.0
2010-05-20 14:45:00,9.73,9.73,9.69,9.72,183300.0,6.4882,6.4882,6.4615,6.4815,183300.0
2010-05-20 14:50:00,9.72,9.76,9.71,9.74,279300.0,6.4815,6.5082,6.4748,6.4948,279300.0
2010-05-20 14:55:00,9.74,9.75,9.71,9.72,113300.0,6.4948,6.5015,6.4748,6.4815,113300.0
2010-05-20 15:00:00,9.71,9.74,9.71,9.73,132400.0,6.4748,6.4948,6.4748,6.4882,132400.0
2010-05-20 15:05:00,9.73,9.74,9.69,9.72,188800.0,6.4882,6.4948,6.4615,6.4815,188800.0
2010-05-20 15:10:00,9.72,9.72,9.68,9.69,331300.0,6.4815,6.4815,6.4548,6.4615,331300.0
2010-05-20 15:15:00,9.7,9.73,9.68,9.72,452700.0,6.4681,6.4882,6.4548,6.4815,452700.0
2010-05-20 15:20:00,9.72,9.76,9.71,9.76,149100.0,6.4815,6.5082,6.4748,6.5082,149100.0
2010-05-20 15:25:00,9.75,9.76,9.72,9.72,161400.0,6.5015,6.5082,6.4815,6.4815,161400.0
2010-05-20 15:30:00,9.72,9.75,9.72,9.73,135000.0,6.4815,6.5015,6.4815,6.4882,135000.0
2010-05-20 15:35:00,9.73,9.74,9.71,9.73,111100.0,6.4882,6.4948,6.4748,6.4882,111100.0
2010-05-20 15:40:00,9.72,9.73,9.69,9.7,132600.0,6.4815,6.4882,6.4615,6.4681,132600.0
2010-05-20 15:45:00,9.7,9.71,9.67,9.68,230800.0,6.4681,6.4748,6.4481,6.4548,230800.0
2010-05-20 15:50:00,9.68,9.69,9.65,9.65,319300.0,6.4548,6.4615,6.4348,6.4348,319300.0
2010-05-20 15:55:00,9.65,9.67,9.64,9.65,555600.0,6.4348,6.4481,6.4281,6.4348,555600.0
2010-05-21 09:30:00,9.52,9.58,9.44,9.45,719000.0,6.3481,6.3881,6.2948,6.3014,719000.0
2010-05-21 09:35:00,9.46,9.67,9.45,9.67,342300.0,6.3081,6.4481,6.3014,6.4481,342300.0
2010-05-21 09:40:00,9.67,9.78,9.63,9.72,636200.0,6.4481,6.5215,6.4215,6.4815,636200.0
2010-05-21 09:45:00,9.72,9.77,9.7,9.74,309500.0,6.4815,6.5148,6.4681,6.4948,309500.0
2010-05-21 09:50:00,9.74,9.79,9.73,9.79,279500.0,6.4948,6.5282,6.4882,6.5282,279500.0
2010-05-21 09:55:00,9.79,9.87,9.77,9.8,325800.0,6.5282,6.5815,6.5148,6.5348,325800.0
2010-05-21 10:00:00,9.8,9.85,9.76,9.83,276200.0,6.5348,6.5682,6.5082,6.5548,276200.0
2010-05-21 10:05:00,9.83,9.87,9.81,9.83,448600.0,6.5548,6.5815,6.5415,6.5548,448600.0
2010-05-21 10:10:00,9.84,9.87,9.78,9.82,276900.0,6.5615,6.5815,6.5215,6.5482,276900.0
2010-05-21 10:15:00,9.83,9.85,9.78,9.79,433200.0,6.5548,6.5682,6.5215,6.5282,433200.0
2010-05-21 10:20:00,9.79,9.79,9.72,9.73,382200.0,6.5282,6.5282,6.4815,6.4882,382200.0
2010-05-21 10:25:00,9.74,9.77,9.68,9.69,262900.0,6.4948,6.5148,6.4548,6.4615,262900.0
2010-05-21 10:30:00,9.69,9.75,9.69,9.75,202900.0,6.4615,6.5015,6.4615,6.5015,202900.0
2010-05-21 10:35:00,9.75,9.79,9.74,9.77,157700.0,6.5015,6.5282,6.4948,6.5148,157700.0
2010-05-21 10:40:00,9.78,9.81,9.73,9.74,245200.0,6.5215,6.5415,6.4882,6.4948,245200.0
2010-05-21 10:45:00,9.74,9.76,9.69,9.7,198200.0,6.4948,6.5082,6.4615,6.4681,198200.0
2010-05-21 10:50:00,9.71,9.73,9.67,9.71,183000.0,6.4748,6.4882,6.4481,6.4748,183000.0
2010-05-21 10:55:00,9.71,9.72,9.69,9.71,143500.0,6.4748,6.4815,6.4615,6.4748,143500.0
2010-05-21 11:00:00,9.72,9.77,9.71,9.75,114400.0,6.4815,6.5148,6.4748,6.5015,114400.0
2010-05-21 11:05:00,9.75,9.78,9.75,9.77,47700.0,6.5015,6.5215,6.5015,6.5148,47700.0
2010-05-21 11:10:00,9.76,9.77,9.74,9.77,101200.0,6.5082,6.5148,6.4948,6.5148,101200.0
2010-05-21 11:15:00,9.77,9.81,9.76,9.81,99300.0,6.5148,6.5415,6.5082,6.5415,99300.0
2010-05-21 11:20:00,9.81,9.85,9.79,9.83,169700.0,6.5415,6.5682,6.5282,6.5548,169700.0
2010-05-21 11:25:00,9.84,9.85,9.81,9.83,181400.0,6.5615,6.5682,6.5415,6.5548,181400.0
2010-05-21 11:30:00,9.83,9.84,9.81,9.82,128200.0,6.5548,6.5615,6.5415,6.5482,128200.0
2010-05-21 11:35:00,9.82,9.86,9.82,9.85,151500.0,6.5482,6.5748,6.5482,6.5682,151500.0
2010-05-21 11:40:00,9.85,9.86,9.83,9.85,137900.0,6.5682,6.5748,6.5548,6.5682,137900.0
2010-05-21 11:45:00,9.85,9.86,9.83,9.84,129400.0,6.5682,6.5748,6.5548,6.5615,129400.0
2010-05-21 11:50:00,9.83,9.87,9.83,9.84,83100.0,6.5548,6.5815,6.5548,6.5615,83100.0
2010-05-21 11:55:00,9.85,9.85,9.83,9.84,57300.0,6.5682,6.5682,6.5548,6.5615,57300.0
2010-05-21 12:00:00,9.84,9.85,9.8,9.84,162400.0,6.5615,6.5682,6.5348,6.5615,162400.0
2010-05-21 12:05:00,9.84,9.85,9.82,9.84,72700.0,6.5615,6.5682,6.5482,6.5615,72700.0
2010-05-21 12:10:00,9.84,9.84,9.82,9.83,108500.0,6.5615,6.5615,6.5482,6.5548,108500.0
2010-05-21 12:15:00,9.83,9.86,9.83,9.84,71100.0,6.5548,6.5748,6.5548,6.5615,71100.0
2010-05-21 12:20:00,9.85,9.85,9.82,9.83,90900.0,6.5682,6.5682,6.5482,6.5548,90900.0
2010-05-21 12:25:00,9.84,9.84,9.81,9.82,86700.0,6.5615,6.5615,6.5415,6.5482,86700.0
2010-05-21 12:30:00,9.82,9.83,9.79,9.8,100500.0,6.5482,6.5548,6.5282,6.5348,100500.0
2010-05-21 12:35:00,9.8,9.82,9.78,9.81,112400.0,6.5348,6.5482,6.5215,6.5415,112400.0
2010-05-21 12:40:00,9.82,9.82,9.8,9.81,35800.0,6.5482,6.5482,6.5348,6.5415,35800.0
2010-05-21 12:45:00,9.81,9.81,9.75,9.75,61800.0,6.5415,6.5415,6.5015,6.5015,61800.0
2010-05-21 12:50:00,9.76,9.78,9.75,9.78,78800.0,6.5082,6.5215,6.5015,6.5215,78800.0
2010-05-21 12:55:00,9.78,9.79,9.76,9.77,175800.0,6.5215,6.5282,6.5082,6.5148,175800.0
2010-05-21 13:00:00,9.77,9.81,9.77,9.79,366900.0,6.5148,6.5415,6.5148,6.5282,366900.0
2010-05-21 13:05:00,9.79,9.82,9.79,9.82,77800.0,6.5282,6.5482,6.5282,6.5482,77800.0
2010-05-21 13:10:00,9.82,9.82,9.81,9.82,52300.0,6.5482,6.5482,6.5415,6.5482,52300.0
2010-05-21 13:15:00,9.81,9.83,9.79,9.79,71700.0,6.5415,6.5548,6.5282,6.5282,71700.0
2010-05-21 13:20:00,9.8,9.81,9.75,9.76,146500.0,6.5348,6.5415,6.5015,6.5082,146500.0
2010-05-21 13:25:00,9.77,9.77,9.74,9.76,93600.0,6.5148,6.5148,6.4948,6.5082,93600.0
2010-05-21 13:30:00,9.76,9.8,9.75,9.8,129100.0,6.5082,6.5348,6.5015,6.5348,129100.0
2010-05-21 13:35:00,9.8,9.8,9.77,9.77,80500.0,6.5348,6.5348,6.5148,6.5148,80500.0
2010-05-21 13:40:00,9.78,9.79,9.77,9.77,193900.0,6.5215,6.5282,6.5148,6.5148,193900.0
2010-05-21 13:45:00,9.77,9.78,9.76,9.78,91600.0,6.5148,6.5215,6.5082,6.5215,91600.0
2010-05-21 13:50:00,9.77,9.78,9.76,9.77,43000.0,6.5148,6.5215,6.5082,6.5148,43000.0
2010-05-21 13:55:00,9.77,9.77,9.75,9.77,97600.0,6.5148,6.5148,6.5015,6.5148,97600.0
2010-05-21 14:00:00,9.77,9.78,9.74,9.76,93800.0,6.5148,6.5215,6.4948,6.5082,93800.0
2010-05-21 14:05:00,9.76,9.76,9.72,9.73,81100.0,6.5082,6.5082,6.4815,6.4882,81100.0
2010-05-21 14:10:00,9.74,9.75,9.72,9.73,144400.0,6.4948,6.5015,6.4815,6.4882,144400.0
2010-05-21 14:15:00,9.73,9.75,9.71,9.75,175400.0,6.4882,6.5015,6.4748,6.5015,175400.0
2010-05-21 14:20:00,9.75,9.76,9.73,9.74,164600.0,6.5015,6.5082,6.4882,6.4948,164600.0
2010-05-21 14:25:00,9.74,9.77,9.73,9.77,67100.0,6.4948,6.5148,6.4882,6.5148,67100.0
2010-05-21 14:30:00,9.77,9.77,9.76,9.76,49900.0,6.5148,6.5148,6.5082,6.5082,49900.0
2010-05-21 14:35:00,9.77,9.77,9.73,9.74,119800.0,6.5148,6.5148,6.4882,6.4948,119800.0
2010-05-21 14:40:00,9.74,9.76,9.72,9.73,105900.0,6.4948,6.5082,6.4815,6.4882,105900.0
2010-05-21 14:45:00,9.72,9.73,9.69,9.72,114500.0,6.4815,6.4882,6.4615,6.4815,114500.0
2010-05-21 14:50:00,9.72,9.72,9.69,9.69,95400.0,6.4815,6.4815,6.4615,6.4615,95400.0
2010-05-21 14:55:00,9.69,9.73,9.68,9.73,167500.0,6.4615,6.4882,6.4548,6.4882,167500.0
2010-05-21 15:00:00,9.73,9.76,9.71,9.75,156500.0,6.4882,6.5082,6.4748,6.5015,156500.0
2010-05-21 15:05:00,9.74,9.76,9.72,9.73,153300.0,6.4948,6.5082,6.4815,6.4882,153300.0
2010-05-21 15:10:00,9.73,9.74,9.69,9.7,123600.0,6.4882,6.4948,6.4615,6.4681,123600.0
2010-05-21 15:15:00,9.7,9.71,9.67,9.67,160700.0,6.4681,6.4748,6.4481,6.4481,160700.0
2010-05-21 15:20:00,9.67,9.74,9.67,9.73,279000.0,6.4481,6.4948,6.4481,6.4882,279000.0
2010-05-21 15:25:00,9.72,9.74,9.7,9.73,237000.0,6.4815,6.4948,6.4681,6.4882,237000.0
2010-05-21 15:30:00,9.73,9.74,9.7,9.72,340600.0,6.4882,6.4948,6.4681,6.4815,340600.0
2010-05-21 15:35:00,9.71,9.73,9.7,9.72,177600.0,6.4748,6.4882,6.4681,6.4815,177600.0
2010-05-21 15:40:00,9.72,9.75,9.71,9.74,174900.0,6.4815,6.5015,6.4748,6.4948,174900.0
2010-05-21 15:45:00,9.74,9.79,9.74,9.74,356800.0,6.4948,6.5282,6.4948,6.4948,356800.0
2010-05-21 15:50:00,9.74,9.82,9.74,9.8,330900.0,6.4948,6.5482,6.4948,6.5348,330900.0
2010-05-21 15:55:00,9.8,9.81,9.79,9.79,761800.0,6.5348,6.5415,6.5282,6.5282,761800.0
2010-05-24 09:30:00,9.71,9.77,9.63,9.72,312800.0,6.4748,6.5148,6.4215,6.4815,312800.0
2010-05-24 09:35:00,9.72,9.77,9.7,9.71,386700.0,6.4815,6.5148,6.4681,6.4748,386700.0
2010-05-24 09:40:00,9.71,9.73,9.67,9.68,433400.0,6.4748,6.4882,6.4481,6.4548,433400.0
2010-05-24 09:45:00,9.69,9.74,9.69,9.74,229800.0,6.4615,6.4948,6.4615,6.4948,229800.0
2010-05-24 09:50:00,9.74,9.74,9.7,9.71,329400.0,6.4948,6.4948,6.4681,6.4748,329400.0
2010-05-24 09:55:00,9.71,9.74,9.7,9.71,142100.0,6.4748,6.4948,6.4681,6.4748,142100.0
2010-05-24 10:00:00,9.72,9.74,9.7,9.72,297200.0,6.4815,6.4948,6.4681,6.4815,297200.0
2010-05-24 10:05:00,9.72,9.75,9.72,9.74,143600.0,6.4815,6.5015,6.4815,6.4948,143600.0
2010-05-24 10:10:00,9.74,9.76,9.73,9.76,228300.0,6.4948,6.5082,6.4882,6.5082,228300.0
2010-05-24 10:15:00,9.76,9.78,9.75,9.78,158600.0,6.5082,6.5215,6.5015,6.5215,158600.0
2010-05-24 10:20:00,9.78,9.8,9.76,9.77,415100.0,6.5215,6.5348,6.5082,6.5148,415100.0
2010-05-24 10:25:00,9.77,9.78,9.76,9.77,61900.0,6.5148,6.5215,6.5082,6.5148,61900.0
2010-05-24 10:30:00,9.77,9.78,9.76,9.78,181000.0,6.5148,6.5215,6.5082,6.5215,181000.0
2010-05-24 10:35:00,9.78,9.8,9.77,9.79,116300.0,6.5215,6.5348,6.5148,6.5282,116300.0
2010-05-24 10:40:00,9.8,9.81,9.78,9.78,88800.0,6.5348,6.5415,6.5215,6.5215,88800.0
2010-05-24 10:45:00,9.78,9.79,9.77,9.78,190600.0,6.5215,6.5282,6.5148,6.5215,190600.0
2010-05-24 10:50:00,9.78,9.79,9.76,9.76,113000.0,6.5215,6.5282,6.5082,6.5082,113000.0
2010-05-24 10:55:00,9.76,9.78,9.76,9.77,81200.0,6.5082,6.5215,6.5082,6.5148,81200.0
2010-05-24 11:00:00,9.77,9.77,9.75,9.77,82800.0,6.5148,6.5148,6.5015,6.5148,82800.0
2010-05-24 11:05:00,9.76,9.79,9.76,9.78,65100.0,6.5082,6.5282,6.5082,6.5215,65100.0
2010-05-24 11:10:00,9.78,9.79,9.76,9.77,89800.0,6.5215,6.5282,6.5082,6.5148,89800.0
2010-05-24 11:15:00,9.76,9.77,9.74,9.77,110300.0,6.5082,6.5148,6.4948,6.5148,110300.0
2010-05-24 11:20:00,9.76,9.77,9.75,9.77,83400.0,6.5082,6.5148,6.5015,6.5148,83400.0
2010-05-24 11:25:00,9.77,9.77,9.75,9.75,104900.0,6.5148,6.5148,6.5015,6.5015,104900.0
2010-05-24 11:30:00,9.76,9.76,9.74,9.75,101700.0,6.5082,6.5082,6.4948,6.5015,101700.0
2010-05-24 11:35:00,9.76,9.76,9.75,9.76,34300.0,6.5082,6.5082,6.5015,6.5082,34300.0
2010-05-24 11:40:00,9.75,9.76,9.74,9.76,219100.0,6.5015,6.5082,6.4948,6.5082,219100.0
2010-05-24 11:45:00,9.76,9.76,9.75,9.76,19000.0,6.5082,6.5082,6.5015,6.5082,19000.0
2010-05-24 11:50:00,9.76,9.76,9.74,9.76,149600.0,6.5082,6.5082,6.4948,6.5082,149600.0
2010-05-24 11:55:00,9.76,9.77,9.74,9.75,82500.0,6.5082,6.5148,6.4948,6.5015,82500.0
2010-05-24 12:00:00,9.75,9.76,9.74,9.75,57500.0,6.5015,6.5082,6.4948,6.5015,57500.0
2010-05-24 12:05:00,9.76,9.78,9.76,9.77,29100.0,6.5082,6.5215,6.5082,6.5148,29100.0
2010-05-24 12:10:00,9.77,9.78,9.76,9.76,99200.0,6.5148,6.5215,6.5082,6.5082,99200.0
2010-05-24 12:15:00,9.76,9.77,9.72,9.72,201900.0,6.5082,6.5148,6.4815,6.4815,201900.0
2010-05-24 12:20:00,9.73,9.74,9.71,9.73,139300.0,6.4882,6.4948,6.4748,6.4882,139300.0
2010-05-24 12:25:00,9.73,9.74,9.73,9.74,45900.0,6.4882,6.4948,6.4882,6.4948,45900.0
2010-05-24 12:30:00,9.74,9.76,9.73,9.74,72100.0,6.4948,6.5082,6.4882,6.4948,72100.0
2010-05-24 12:35:00,9.74,9.74,9.72,9.72,25300.0,6.4948,6.4948,6.4815,6.4815,25300.0
2010-05-24 12:40:00,9.73,9.73,9.72,9.72,80100.0,6.4882,6.4882,6.4815,6.4815,80100.0
2010-05-24 12:45:00,9.72,9.74,9.72,9.73,65700.0,6.4815,6.4948,6.4815,6.4882,65700.0
2010-05-24 12:50:00,9.74,9.76,9.73,9.75,61200.0,6.4948,6.5082,6.4882,6.5015,61200.0
2010-05-24 12:55:00,9.74,9.75,9.74,9.75,2500.0,6.4948,6.5015,6.4948,6.5015,2500.0
2010-05-24 13:00:00,9.75,9.75,9.73,9.74,46800.0,6.5015,6.5015,6.4882,6.4948,46800.0
2010-05-24 13:05:00,9.74,9.75,9.73,9.74,36800.0,6.4948,6.5015,6.4882,6.4948,36800.0
2010-05-24 13:10:00,9.74,9.75,9.74,9.75,42200.0,6.4948,6.5015,6.4948,6.5015,42200.0
2010-05-24 13:15:00,9.75,9.75,9.74,9.75,21400.0,6.5015,6.5015,6.4948,6.5015,21400.0
2010-05-24 13:20:00,9.75,9.75,9.73,9.75,127200.0,6.5015,6.5015,6.4882,6.5015,127200.0
2010-05-24 13:25:00,9.75,9.76,9.73,9.74,104000.0,6.5015,6.5082,6.4882,6.4948,104000.0
2010-05-24 13:30:00,9.74,9.75,9.73,9.74,72500.0,6.4948,6.5015,6.4882,6.4948,72500.0
2010-05-24 13:35:00,9.73,9.74,9.73,9.74,38100.0,6.4882,6.4948,6.4882,6.4948,38100.0
2010-05-24 13:40:00,9.73,9.74,9.72,9.73,59800.0,6.4882,6.4948,6.4815,6.4882,59800.0
2010-05-24 13:45:00,9.73,9.74,9.71,9.72,71000.0,6.4882,6.4948,6.4748,6.4815,71000.0
2010-05-24 13:50:00,9.72,9.73,9.7,9.72,90500.0,6.4815,6.4882,6.4681,6.4815,90500.0
2010-05-24 13:55:00,9.72,9.73,9.71,9.72,18300.0,6.4815,6.4882,6.4748,6.4815,18300.0
2010-05-24 14:00:00,9.72,9.73,9.71,9.72,55500.0,6.4815,6.4882,6.4748,6.4815,55500.0
2010-05-24 14:05:00,9.71,9.72,9.71,9.72,18300.0,6.4748,6.4815,6.4748,6.4815,18300.0
2010-05-24 14:10:00,9.72,9.73,9.72,9.73,37100.0,6.4815,6.4882,6.4815,6.4882,37100.0
2010-05-24 14:15:00,9.73,9.73,9.71,9.71,25400.0,6.4882,6.4882,6.4748,6.4748,25400.0
2010-05-24 14:20:00,9.71,9.72,9.7,9.72,42200.0,6.4748,6.4815,6.4681,6.4815,42200.0
2010-05-24 14:25:00,9.71,9.73,9.7,9.71,53100.0,6.4748,6.4882,6.4681,6.4748,53100.0
2010-05-24 14:30:00,9.72,9.73,9.7,9.73,53400.0,6.4815,6.4882,6.4681,6.4882,53400.0
2010-05-24 14:35:00,9.73,9.74,9.71,9.71,59900.0,6.4882,6.4948,6.4748,6.4748,59900.0
2010-05-24 14:40:00,9.72,9.72,9.71,9.71,10700.0,6.4815,6.4815,6.4748,6.4748,10700.0
2010-05-24 14:45:00,9.71,9.72,9.7,9.7,68800.0,6.4748,6.4815,6.4681,6.4681,68800.0
2010-05-24 14:50:00,9.7,9.73,9.7,9.72,94100.0,6.4681,6.4882,6.4681,6.4815,94100.0
2010-05-24 14:55:00,9.73,9.73,9.71,9.72,54400.0,6.4882,6.4882,6.4748,6.4815,54400.0
2010-05-24 15:00:00,9.71,9.72,9.68,9.69,129400.0,6.4748,6.4815,6.4548,6.4615,129400.0
2010-05-24 15:05:00,9.7,9.7,9.68,9.69,238600.0,6.4681,6.4681,6.4548,6.4615,238600.0
2010-05-24 15:10:00,9.69,9.71,9.69,9.71,132400.0,6.4615,6.4748,6.4615,6.4748,132400.0
2010-05-24 15:15:00,9.71,9.72,9.7,9.71,132600.0,6.4748,6.4815,6.4681,6.4748,132600.0
2010-05-24 15:20:00,9.71,9.72,9.69,9.71,302400.0,6.4748,6.4815,6.4615,6.4748,302400.0
2010-05-24 15:25:00,9.7,9.7,9.68,9.7,151800.0,6.4681,6.4681,6.4548,6.4681,151800.0
2010-05-24 15:30:00,9.69,9.7,9.68,9.7,51600.0,6.4615,6.4681,6.4548,6.4681,51600.0
2010-05-24 15:35:00,9.7,9.7,9.68,9.69,90500.0,6.4681,6.4681,6.4548,6.4615,90500.0
2010-05-24 15:40:00,9.69,9.7,9.68,9.69,167200.0,6.4615,6.4681,6.4548,6.4615,167200.0
2010-05-24 15:45:00,9.69,9.69,9.65,9.66,365100.0,6.4615,6.4615,6.4348,6.4415,365100.0
2010-05-24 15:50:00,9.65,9.66,9.63,9.63,207800.0,6.4348,6.4415,6.4215,6.4215,207800.0
2010-05-24 15:55:00,9.63,9.63,9.6,9.6,332200.0,6.4215,6.4215,6.4015,6.4015,332200.0
2010-05-25 09:30:00,9.5,9.55,9.4,9.41,445100.0,6.3348,6.3681,6.2681,6.2748,445100.0
2010-05-25 09:35:00,9.41,9.43,9.33,9.33,670400.0,6.2748,6.2881,6.2214,6.2214,670400.0
2010-05-25 09:40:00,9.33,9.34,9.3,9.33,337700.0,6.2214,6.2281,6.2014,6.2214,337700.0
2010-05-25 09:45:00,9.33,9.38,9.31,9.37,747900.0,6.2214,6.2548,6.2081,6.2481,747900.0
2010-05-25 09:50:00,9.38,9.42,9.38,9.41,331800.0,6.2548,6.2814,6.2548,6.2748,331800.0
2010-05-25 09:55:00,9.4,9.44,9.39,9.42,448100.0,6.2681,6.2948,6.2614,6.2814,448100.0
2010-05-25 10:00:00,9.42,9.48,9.39,9.48,535100.0,6.2814,6.3214,6.2614,6.3214,535100.0
2010-05-25 10:05:00,9.48,9.48,9.41,9.43,282600.0,6.3214,6.3214,6.2748,6.2881,282600.0
2010-05-25 10:10:00,9.44,9.44,9.41,9.44,228200.0,6.2948,6.2948,6.2748,6.2948,228200.0
2010-05-25 10:15:00,9.44,9.49,9.44,9.47,561100.0,6.2948,6.3281,6.2948,6.3148,561100.0
2010-05-25 10:20:00,9.47,9.48,9.41,9.46,217700.0,6.3148,6.3214,6.2748,6.3081,217700.0
2010-05-25 10:25:00,9.45,9.46,9.42,9.42,276900.0,6.3014,6.3081,6.2814,6.2814,276900.0
2010-05-25 10:30:00,9.42,9.45,9.41,9.43,157200.0,6.2814,6.3014,6.2748,6.2881,157200.0
2010-05-25 10:35:00,9.43,9.46,9.42,9.43,204800.0,6.2881,6.3081,6.2814,6.2881,204800.0
2010-05-25 10:40:00,9.42,9.44,9.41,9.41,182600.0,6.2814,6.2948,6.2748,6.2748,182600.0
2010-05-25 10:45:00,9.41,9.43,9.4,9.4,177700.0,6.2748,6.2881,6.2681,6.2681,177700.0
2010-05-25 10:50:00,9.4,9.41,9.37,9.38,1585100.0,6.2681,6.2748,6.2481,6.2548,1585100.0
2010-05-25 10:55:00,9.38,9.39,9.37,9.39,160600.0,6.2548,6.2614,6.2481,6.2614,160600.0
2010-05-25 11:00:00,9.38,9.41,9.37,9.39,1249600.0,6.2548,6.2748,6.2481,6.2614,1249600.0
2010-05-25 11:05:00,9.38,9.4,9.36,9.39,1695300.0,6.2548,6.2681,6.2414,6.2614,1695300.0
2010-05-25 11:10:00,9.4,9.4,9.38,9.38,196200.0,6.2681,6.2681,6.2548,6.2548,196200.0
2010-05-25 11:15:00,9.38,9.39,9.37,9.38,212400.0,6.2548,6.2614,6.2481,6.2548,212400.0
2010-05-25 11:20:00,9.38,9.4,9.36,9.39,345200.0,6.2548,6.2681,6.2414,6.2614,345200.0
2010-05-25 11:25:00,9.4,9.4,9.37,9.39,586400.0,6.2681,6.2681,6.2481,6.2614,586400.0
2010-05-25 11:30:00,9.39,9.39,9.37,9.38,71100.0,6.2614,6.2614,6.2481,6.2548,71100.0
2010-05-25 11:35:00,9.37,9.39,9.36,9.38,144100.0,6.2481,6.2614,6.2414,6.2548,144100.0
2010-05-25 11:40:00,9.39,9.39,9.36,9.38,188700.0,6.2614,6.2614,6.2414,6.2548,188700.0
2010-05-25 11:45:00,9.38,9.39,9.37,9.38,117700.0,6.2548,6.2614,6.2481,6.2548,117700.0
2010-05-25 11:50:00,9.38,9.39,9.37,9.39,191700.0,6.2548,6.2614,6.2481,6.2614,191700.0
2010-05-25 11:55:00,9.38,9.44,9.38,9.44,365300.0,6.2548,6.2948,6.2548,6.2948,365300.0
2010-05-25 12:00:00,9.44,9.45,9.43,9.45,204800.0,6.2948,6.3014,6.2881,6.3014,204800.0
2010-05-25 12:05:00,9.44,9.45,9.41,9.41,202200.0,6.2948,6.3014,6.2748,6.2748,202200.0
2010-05-25 12:10:00,9.42,9.44,9.39,9.44,386000.0,6.2814,6.2948,6.2614,6.2948,386000.0
2010-05-25 12:15:00,9.44,9.45,9.42,9.42,194400.0,6.2948,6.3014,6.2814,6.2814,194400.0
2010-05-25 12:20:00,9.43,9.43,9.4,9.4,134200.0,6.2881,6.2881,6.2681,6.2681,134200.0
2010-05-25 12:25:00,9.41,9.42,9.38,9.39,333400.0,6.2748,6.2814,6.2548,6.2614,333400.0
2010-05-25 12:30:00,9.39,9.4,9.38,9.38,105900.0,6.2614,6.2681,6.2548,6.2548,105900.0
2010-05-25 12:35:00,9.39,9.4,9.38,9.4,93500.0,6.2614,6.2681,6.2548,6.2681,93500.0
2010-05-25 12:40:00,9.39,9.4,9.37,9.38,106300.0,6.2614,6.2681,6.2481,6.2548,106300.0
2010-05-25 12:45:00,9.38,9.41,9.37,9.4,133300.0,6.2548,6.2748,6.2481,6.2681,133300.0
2010-05-25 12:50:00,9.4,9.41,9.39,9.4,97200.0,6.2681,6.2748,6.2614,6.2681,97200.0
2010-05-25 12:55:00,9.39,9.42,9.39,9.41,124300.0,6.2614,6.2814,6.2614,6.2748,124300.0
2010-05-25 13:00:00,9.4,9.41,9.37,9.38,136600.0,6.2681,6.2748,6.2481,6.2548,136600.0
2010-05-25 13:05:00,9.39,9.39,9.37,9.37,117900.0,6.2614,6.2614,6.2481,6.2481,117900.0
2010-05-25 13:10:00,9.37,9.39,9.37,9.37,446200.0,6.2481,6.2614,6.2481,6.2481,446200.0
2010-05-25 13:15:00,9.38,9.38,9.36,9.38,141200.0,6.2548,6.2548,6.2414,6.2548,141200.0
2010-05-25 13:20:00,9.38,9.39,9.37,9.38,148300.0,6.2548,6.2614,6.2481,6.2548,148300.0
2010-05-25 13:25:00,9.38,9.39,9.37,9.38,233900.0,6.2548,6.2614,6.2481,6.2548,233900.0
2010-05-25 13:30:00,9.38,9.38,9.36,9.38,214400.0,6.2548,6.2548,6.2414,6.2548,214400.0
2010-05-25 13:35:00,9.38,9.38,9.36,9.38,147000.0,6.2548,6.2548,6.2414,6.2548,147000.0
2010-05-25 13:40:00,9.38,9.38,9.36,9.38,203000.0,6.2548,6.2548,6.2414,6.2548,203000.0
2010-05-25 13:45:00,9.38,9.38,9.37,9.37,106100.0,6.2548,6.2548,6.2481,6.2481,106100.0
2010-05-25 13:50:00,9.38,9.39,9.37,9.38,302200.0,6.2548,6.2614,6.2481,6.2548,302200.0
2010-05-25 13:55:00,9.37,9.38,9.37,9.38,57800.0,6.2481,6.2548,6.2481,6.2548,57800.0
2010-05-25 14:00:00,9.37,9.39,9.36,9.38,210200.0,6.2481,6.2614,6.2414,6.2548,210200.0
2010-05-25 14:05:00,9.38,9.4,9.38,9.38,218800.0,6.2548,6.2681,6.2548,6.2548,218800.0
2010-05-25 14:10:00,9.38,9.4,9.38,9.39,84800.0,6.2548,6.2681,6.2548,6.2614,84800.0
2010-05-25 14:15:00,9.39,9.4,9.38,9.4,322400.0,6.2614,6.2681,6.2548,6.2681,322400.0
2010-05-25 14:20:00,9.4,9.42,9.39,9.42,392700.0,6.2681,6.2814,6.2614,6.2814,392700.0
2010-05-25 14:25:00,9.42,9.46,9.42,9.42,207100.0,6.2814,6.3081,6.2814,6.2814,207100.0
2010-05-25 14:30:00,9.42,9.44,9.41,9.41,105000.0,6.2814,6.2948,6.2748,6.2748,105000.0
2010-05-25 14:35:00,9.4,9.43,9.4,9.4,370700.0,6.2681,6.2881,6.2681,6.2681,370700.0
2010-05-25 14:40:00,9.41,9.45,9.4,9.45,178200.0,6.2748,6.3014,6.2681,6.3014,178200.0
2010-05-25 14:45:00,9.44,9.46,9.44,9.45,144500.0,6.2948,6.3081,6.2948,6.3014,144500.0
2010-05-25 14:50:00,9.46,9.47,9.44,9.46,428800.0,6.3081,6.3148,6.2948,6.3081,428800.0
2010-05-25 14:55:00,9.47,9.47,9.44,9.46,175800.0,6.3148,6.3148,6.2948,6.3081,175800.0
2010-05-25 15:00:00,9.46,9.49,9.45,9.47,238600.0,6.3081,6.3281,6.3014,6.3148,238600.0
2010-05-25 15:05:00,9.47,9.5,9.47,9.49,246200.0,6.3148,6.3348,6.3148,6.3281,246200.0
2010-05-25 15:10:00,9.49,9.51,9.46,9.47,312800.0,6.3281,6.3415,6.3081,6.3148,312800.0
2010-05-25 15:15:00,9.47,9.48,9.46,9.47,183600.0,6.3148,6.3214,6.3081,6.3148,183600.0
2010-05-25 15:20:00,9.48,9.53,9.48,9.52,180100.0,6.3214,6.3548,6.3214,6.3481,180100.0
2010-05-25 15:25:00,9.53,9.54,9.52,9.52,228700.0,6.3548,6.3615,6.3481,6.3481,228700.0
2010-05-25 15:30:00,9.52,9.54,9.52,9.53,244500.0,6.3481,6.3615,6.3481,6.3548,244500.0
2010-05-25 15:35:00,9.54,9.55,9.52,9.54,377500.0,6.3615,6.3681,6.3481,6.3615,377500.0
2010-05-25 15:40:00,9.54,9.56,9.53,9.55,253300.0,6.3615,6.3748,6.3548,6.3681,253300.0
2010-05-25 15:45:00,9.55,9.56,9.53,9.56,320200.0,6.3681,6.3748,6.3548,6.3748,320200.0
2010-05-25 15:50:00,9.56,9.56,9.52,9.55,425600.0,6.3748,6.3748,6.3481,6.3681,425600.0
2010-05-25 15:55:00,9.54,9.57,9.54,9.57,504900.0,6.3615,6.3815,6.3615,6.3815,504900.0
2010-05-26 09:30:00,9.68,9.75,9.67,9.74,308300.0,6.4548,6.5015,6.4481,6.4948,308300.0
2010-05-26 09:35:00,9.73,9.75,9.72,9.72,284100.0,6.4882,6.5015,6.4815,6.4815,284100.0
2010-05-26 09:40:00,9.73,9.75,9.71,9.72,1089000.0,6.4882,6.5015,6.4748,6.4815,1089000.0
2010-05-26 09:45:00,9.72,9.72,9.7,9.7,1708500.0,6.4815,6.4815,6.4681,6.4681,1708500.0
2010-05-26 09:50:00,9.7,9.71,9.69,9.7,492500.0,6.4681,6.4748,6.4615,6.4681,492500.0
2010-05-26 09:55:00,9.7,9.72,9.69,9.72,518900.0,6.4681,6.4815,6.4615,6.4815,518900.0
2010-05-26 10:00:00,9.71,9.74,9.71,9.72,697800.0,6.4748,6.4948,6.4748,6.4815,697800.0
2010-05-26 10:05:00,9.72,9.72,9.69,9.7,170900.0,6.4815,6.4815,6.4615,6.4681,170900.0
2010-05-26 10:10:00,9.69,9.7,9.67,9.7,122200.0,6.4615,6.4681,6.4481,6.4681,122200.0
2010-05-26 10:15:00,9.69,9.71,9.68,9.69,185700.0,6.4615,6.4748,6.4548,6.4615,185700.0
2010-05-26 10:20:00,9.68,9.7,9.66,9.69,443900.0,6.4548,6.4681,6.4415,6.4615,443900.0
2010-05-26 10:25:00,9.7,9.7,9.68,9.7,182200.0,6.4681,6.4681,6.4548,6.4681,182200.0
2010-05-26 10:30:00,9.7,9.71,9.69,9.71,148600.0,6.4681,6.4748,6.4615,6.4748,148600.0
2010-05-26 10:35:00,9.7,9.71,9.69,9.7,174200.0,6.4681,6.4748,6.4615,6.4681,174200.0
2010-05-26 10:40:00,9.7,9.71,9.69,9.7,188000.0,6.4681,6.4748,6.4615,6.4681,188000.0
2010-05-26 10:45:00,9.7,9.71,9.69,9.7,138800.0,6.4681,6.4748,6.4615,6.4681,138800.0
2010-05-26 10:50:00,9.7,9.71,9.68,9.69,481300.0,6.4681,6.4748,6.4548,6.4615,481300.0
2010-05-26 10:55:00,9.68,9.69,9.65,9.66,327000.0,6.4548,6.4615,6.4348,6.4415,327000.0
2010-05-26 11:00:00,9.66,9.67,9.64,9.65,132200.0,6.4415,6.4481,6.4281,6.4348,132200.0
2010-05-26 11:05:00,9.65,9.68,9.64,9.68,153500.0,6.4348,6.4548,6.4281,6.4548,153500.0
2010-05-26 11:10:00,9.68,9.68,9.66,9.66,67400.0,6.4548,6.4548,6.4415,6.4415,67400.0
2010-05-26 11:15:00,9.66,9.68,9.66,9.67,125600.0,6.4415,6.4548,6.4415,6.4481,125600.0
2010-05-26 11:20:00,9.68,9.68,9.65,9.65,77300.0,6.4548,6.4548,6.4348,6.4348,77300.0
2010-05-26 11:25:00,9.66,9.67,9.6,9.6,313400.0,6.4415,6.4481,6.4015,6.4015,313400.0
2010-05-26 11:30:00,9.6,9.61,9.58,9.6,161300.0,6.4015,6.4081,6.3881,6.4015,161300.0
2010-05-26 11:35:00,9.6,9.61,9.59,9.6,108400.0,6.4015,6.4081,6.3948,6.4015,108400.0
2010-05-26 11:40:00,9.59,9.62,9.59,9.6,215300.0,6.3948,6.4148,6.3948,6.4015,215300.0
2010-05-26 11:45:00,9.6,9.61,9.55,9.58,324200.0,6.4015,6.4081,6.3681,6.3881,324200.0
2010-05-26 11:50:00,9.57,9.59,9.56,9.58,178100.0,6.3815,6.3948,6.3748,6.3881,178100.0
2010-05-26 11:55:00,9.58,9.59,9.57,9.59,50800.0,6.3881,6.3948,6.3815,6.3948,50800.0
2010-05-26 12:00:00,9.59,9.6,9.58,9.59,46600.0,6.3948,6.4015,6.3881,6.3948,46600.0
2010-05-26 12:05:00,9.6,9.61,9.59,9.6,91900.0,6.4015,6.4081,6.3948,6.4015,91900.0
2010-05-26 12:10:00,9.6,9.62,9.59,9.61,136400.0,6.4015,6.4148,6.3948,6.4081,136400.0
2010-05-26 12:15:00,9.62,9.63,9.61,9.63,102100.0,6.4148,6.4215,6.4081,6.4215,102100.0
2010-05-26 12:20:00,9.63,9.64,9.62,9.63,146700.0,6.4215,6.4281,6.4148,6.4215,146700.0
2010-05-26 12:25:00,9.63,9.63,9.61,9.62,91700.0,6.4215,6.4215,6.4081,6.4148,91700.0
2010-05-26 12:30:00,9.62,9.62,9.61,9.62,9200.0,6.4148,6.4148,6.4081,6.4148,9200.0
2010-05-26 12:35:00,9.61,9.64,9.61,9.64,51100.0,6.4081,6.4281,6.4081,6.4281,51100.0
2010-05-26 12:40:00,9.63,9.64,9.61,9.62,68000.0,6.4215,6.4281,6.4081,6.4148,68000.0
2010-05-26 12:45:00,9.62,9.65,9.62,9.63,160600.0,6.4148,6.4348,6.4148,6.4215,160600.0
2010-05-26 12:50:00,9.63,9.68,9.62,9.68,204500.0,6.4215,6.4548,6.4148,6.4548,204500.0
2010-05-26 12:55:00,9.67,9.68,9.65,9.66,210600.0,6.4481,6.4548,6.4348,6.4415,210600.0
2010-05-26 13:00:00,9.66,9.68,9.66,9.66,178700.0,6.4415,6.4548,6.4415,6.4415,178700.0
2010-05-26 13:05:00,9.67,9.67,9.65,9.66,29700.0,6.4481,6.4481,6.4348,6.4415,29700.0
2010-05-26 13:10:00,9.66,9.66,9.63,9.63,61700.0,6.4415,6.4415,6.4215,6.4215,61700.0
2010-05-26 13:15:00,9.64,9.65,9.63,9.63,90600.0,6.4281,6.4348,6.4215,6.4215,90600.0
2010-05-26 13:20:00,9.63,9.65,9.63,9.65,77000.0,6.4215,6.4348,6.4215,6.4348,77000.0
2010-05-26 13:25:00,9.65,9.65,9.63,9.64,37000.0,6.4348,6.4348,6.4215,6.4281,37000.0
2010-05-26 13:30:00,9.64,9.64,9.63,9.64,47100.0,6.4281,6.4281,6.4215,6.4281,47100.0
2010-05-26 13:35:00,9.64,9.67,9.64,9.67,83900.0,6.4281,6.4481,6.4281,6.4481,83900.0
2010-05-26 13:40:00,9.66,9.68,9.65,9.65,163600.0,6.4415,6.4548,6.4348,6.4348,163600.0
2010-05-26 13:45:00,9.66,9.66,9.64,9.65,62700.0,6.4415,6.4415,6.4281,6.4348,62700.0
2010-05-26 13:50:00,9.65,9.65,9.64,9.65,58400.0,6.4348,6.4348,6.4281,6.4348,58400.0
2010-05-26 13:55:00,9.65,9.66,9.63,9.66,254900.0,6.4348,6.4415,6.4215,6.4415,254900.0
2010-05-26 14:00:00,9.65,9.66,9.62,9.62,644400.0,6.4348,6.4415,6.4148,6.4148,644400.0
2010-05-26 14:05:00,9.63,9.68,9.63,9.68,261400.0,6.4215,6.4548,6.4215,6.4548,261400.0
2010-05-26 14:10:00,9.68,9.69,9.65,9.65,162400.0,6.4548,6.4615,6.4348,6.4348,162400.0
2010-05-26 14:15:00,9.65,9.67,9.65,9.66,94600.0,6.4348,6.4481,6.4348,6.4415,94600.0
2010-05-26 14:20:00,9.67,9.68,9.64,9.65,350400.0,6.4481,6.4548,6.4281,6.4348,350400.0
2010-05-26 14:25:00,9.65,9.65,9.63,9.65,228600.0,6.4348,6.4348,6.4215,6.4348,228600.0
2010-05-26 14:30:00,9.65,9.67,9.57,9.6,249900.0,6.4348,6.4481,6.3815,6.4015,249900.0
2010-05-26 14:35:00,9.6,9.6,9.57,9.6,169400.0,6.4015,6.4015,6.3815,6.4015,169400.0
2010-05-26 14:40:00,9.6,9.61,9.59,9.59,93600.0,6.4015,6.4081,6.3948,6.3948,93600.0
2010-05-26 14:45:00,9.59,9.61,9.58,9.59,224400.0,6.3948,6.4081,6.3881,6.3948,224400.0
2010-05-26 14:50:00,9.6,9.6,9.57,9.57,206900.0,6.4015,6.4015,6.3815,6.3815,206900.0
2010-05-26 14:55:00,9.58,9.62,9.58,9.6,169200.0,6.3881,6.4148,6.3881,6.4015,169200.0
2010-05-26 15:00:00,9.61,9.63,9.59,9.59,170700.0,6.4081,6.4215,6.3948,6.3948,170700.0
2010-05-26 15:05:00,9.59,9.6,9.56,9.56,334600.0,6.3948,6.4015,6.3748,6.3748,334600.0
2010-05-26 15:10:00,9.57,9.59,9.56,9.59,173500.0,6.3815,6.3948,6.3748,6.3948,173500.0
2010-05-26 15:15:00,9.6,9.6,9.55,9.55,170100.0,6.4015,6.4015,6.3681,6.3681,170100.0
2010-05-26 15:20:00,9.55,9.58,9.55,9.55,175900.0,6.3681,6.3881,6.3681,6.3681,175900.0
2010-05-26 15:25:00,9.55,9.56,9.47,9.51,303200.0,6.3681,6.3748,6.3148,6.3415,303200.0
2010-05-26 15:30:00,9.51,9.54,9.48,9.51,486000.0,6.3415,6.3615,6.3214,6.3415,486000.0
2010-05-26 15:35:00,9.51,9.53,9.49,9.53,584100.0,6.3415,6.3548,6.3281,6.3548,584100.0
2010-05-26 15:40:00,9.53,9.54,9.52,9.53,213200.0,6.3548,6.3615,6.3481,6.3548,213200.0
2010-05-26 15:45:00,9.53,9.53,9.48,9.49,247500.0,6.3548,6.3548,6.3214,6.3281,247500.0
2010-05-26 15:50:00,9.49,9.53,9.49,9.51,333200.0,6.3281,6.3548,6.3281,6.3415,333200.0
2010-05-26 15:55:00,9.51,9.52,9.46,9.46,1214100.0,6.3415,6.3481,6.3081,6.3081,1214100.0
2010-05-27 09:30:00,9.59,9.72,9.59,9.65,186700.0,6.3948,6.4815,6.3948,6.4348,186700.0
2010-05-27 09:35:00,9.65,9.67,9.65,9.66,166000.0,6.4348,6.4481,6.4348,6.4415,166000.0
2010-05-27 09:40:00,9.66,9.67,9.65,9.66,202800.0,6.4415,6.4481,6.4348,6.4415,202800.0
2010-05-27 09:45:00,9.66,9.67,9.66,9.67,67500.0,6.4415,6.4481,6.4415,6.4481,67500.0
2010-05-27 09:50:00,9.67,9.69,9.66,9.68,104700.0,6.4481,6.4615,6.4415,6.4548,104700.0
2010-05-27 09:55:00,9.69,9.73,9.68,9.71,190600.0,6.4615,6.4882,6.4548,6.4748,190600.0
2010-05-27 10:00:00,9.71,9.71,9.69,9.71,144600.0,6.4748,6.4748,6.4615,6.4748,144600.0
2010-05-27 10:05:00,9.71,9.74,9.71,9.74,356100.0,6.4748,6.4948,6.4748,6.4948,356100.0
2010-05-27 10:10:00,9.74,9.77,9.73,9.76,658600.0,6.4948,6.5148,6.4882,6.5082,658600.0
2010-05-27 10:15:00,9.76,9.79,9.74,9.76,566100.0,6.5082,6.5282,6.4948,6.5082,566100.0
2010-05-27 10:20:00,9.77,9.77,9.75,9.76,208600.0,6.5148,6.5148,6.5015,6.5082,208600.0
2010-05-27 10:25:00,9.77,9.8,9.77,9.8,127400.0,6.5148,6.5348,6.5148,6.5348,127400.0
2010-05-27 10:30:00,9.8,9.84,9.79,9.84,179200.0,6.5348,6.5615,6.5282,6.5615,179200.0
2010-05-27 10:35:00,9.84,9.84,9.81,9.82,108400.0,6.5615,6.5615,6.5415,6.5482,108400.0
2010-05-27 10:40:00,9.83,9.83,9.82,9.83,38000.0,6.5548,6.5548,6.5482,6.5548,38000.0
2010-05-27 10:45:00,9.83,9.83,9.78,9.81,449400.0,6.5548,6.5548,6.5215,6.5415,449400.0
2010-05-27 10:50:00,9.8,9.83,9.8,9.83,170400.0,6.5348,6.5548,6.5348,6.5548,170400.0
2010-05-27 10:55:00,9.82,9.84,9.82,9.82,81700.0,6.5482,6.5615,6.5482,6.5482,81700.0
2010-05-27 11:00:00,9.82,9.85,9.82,9.84,219700.0,6.5482,6.5682,6.5482,6.5615,219700.0
2010-05-27 11:05:00,9.85,9.85,9.84,9.84,44900.0,6.5682,6.5682,6.5615,6.5615,44900.0
2010-05-27 11:10:00,9.85,9.85,9.82,9.83,261700.0,6.5682,6.5682,6.5482,6.5548,261700.0
2010-05-27 11:15:00,9.83,9.85,9.82,9.84,111900.0,6.5548,6.5682,6.5482,6.5615,111900.0
2010-05-27 11:20:00,9.83,9.85,9.83,9.85,28200.0,6.5548,6.5682,6.5548,6.5682,28200.0
2010-05-27 11:25:00,9.85,9.87,9.84,9.87,103300.0,6.5682,6.5815,6.5615,6.5815,103300.0
2010-05-27 11:30:00,9.86,9.88,9.85,9.86,199300.0,6.5748,6.5882,6.5682,6.5748,199300.0
2010-05-27 11:35:00,9.87,9.88,9.85,9.85,51700.0,6.5815,6.5882,6.5682,6.5682,51700.0
2010-05-27 11:40:00,9.85,9.87,9.84,9.86,78900.0,6.5682,6.5815,6.5615,6.5748,78900.0
2010-05-27 11:45:00,9.86,9.87,9.85,9.87,38300.0,6.5748,6.5815,6.5682,6.5815,38300.0
2010-05-27 11:50:00,9.86,9.89,9.86,9.88,66600.0,6.5748,6.5948,6.5748,6.5882,66600.0
2010-05-27 11:55:00,9.88,9.88,9.86,9.88,59400.0,6.5882,6.5882,6.5748,6.5882,59400.0
2010-05-27 12:00:00,9.88,9.88,9.86,9.88,127200.0,6.5882,6.5882,6.5748,6.5882,127200.0
2010-05-27 12:05:00,9.88,9.9,9.87,9.9,425100.0,6.5882,6.6015,6.5815,6.6015,425100.0
2010-05-27 12:10:00,9.9,9.91,9.89,9.91,75600.0,6.6015,6.6082,6.5948,6.6082,75600.0
2010-05-27 12:15:00,9.91,9.91,9.88,9.88,294000.0,6.6082,6.6082,6.5882,6.5882,294000.0
2010-05-27 12:20:00,9.88,9.89,9.87,9.88,34500.0,6.5882,6.5948,6.5815,6.5882,34500.0
2010-05-27 12:25:00,9.87,9.89,9.87,9.88,58000.0,6.5815,6.5948,6.5815,6.5882,58000.0
2010-05-27 12:30:00,9.88,9.89,9.88,9.89,118100.0,6.5882,6.5948,6.5882,6.5948,118100.0
2010-05-27 12:35:00,9.89,9.9,9.88,9.89,79200.0,6.5948,6.6015,6.5882,6.5948,79200.0
2010-05-27 12:40:00,9.89,9.89,9.87,9.89,59300.0,6.5948,6.5948,6.5815,6.5948,59300.0
2010-05-27 12:45:00,9.88,9.9,9.88,9.9,18200.0,6.5882,6.6015,6.5882,6.6015,18200.0
2010-05-27 12:50:00,9.9,9.9,9.88,9.9,49600.0,6.6015,6.6015,6.5882,6.6015,49600.0
2010-05-27 12:55:00,9.9,9.9,9.88,9.89,71200.0,6.6015,6.6015,6.5882,6.5948,71200.0
2010-05-27 13:00:00,9.88,9.89,9.85,9.85,148900.0,6.5882,6.5948,6.5682,6.5682,148900.0
2010-05-27 13:05:00,9.85,9.85,9.82,9.82,101200.0,6.5682,6.5682,6.5482,6.5482,101200.0
2010-05-27 13:10:00,9.82,9.84,9.81,9.81,212300.0,6.5482,6.5615,6.5415,6.5415,212300.0
2010-05-27 13:15:00,9.81,9.85,9.81,9.84,127000.0,6.5415,6.5682,6.5415,6.5615,127000.0
2010-05-27 13:20:00,9.84,9.86,9.83,9.83,147200.0,6.5615,6.5748,6.5548,6.5548,147200.0
2010-05-27 13:25:00,9.83,9.86,9.82,9.84,202300.0,6.5548,6.5748,6.5482,6.5615,202300.0
2010-05-27 13:30:00,9.84,9.86,9.83,9.85,190500.0,6.5615,6.5748,6.5548,6.5682,190500.0
2010-05-27 13:35:00,9.85,9.88,9.85,9.85,131000.0,6.5682,6.5882,6.5682,6.5682,131000.0
2010-05-27 13:40:00,9.85,9.86,9.83,9.83,154600.0,6.5682,6.5748,6.5548,6.5548,154600.0
2010-05-27 13:45:00,9.83,9.86,9.83,9.86,173000.0,6.5548,6.5748,6.5548,6.5748,173000.0
2010-05-27 13:50:00,9.85,9.86,9.83,9.84,153600.0,6.5682,6.5748,6.5548,6.5615,153600.0
2010-05-27 13:55:00,9.84,9.86,9.84,9.85,126700.0,6.5615,6.5748,6.5615,6.5682,126700.0
2010-05-27 14:00:00,9.85,9.86,9.85,9.85,83700.0,6.5682,6.5748,6.5682,6.5682,83700.0
2010-05-27 14:05:00,9.85,9.89,9.85,9.88,134000.0,6.5682,6.5948,6.5682,6.5882,134000.0
2010-05-27 14:10:00,9.89,9.9,9.88,9.89,109200.0,6.5948,6.6015,6.5882,6.5948,109200.0
2010-05-27 14:15:00,9.89,9.9,9.88,9.88,132600.0,6.5948,6.6015,6.5882,6.5882,132600.0
2010-05-27 14:20:00,9.88,9.89,9.87,9.89,145000.0,6.5882,6.5948,6.5815,6.5948,145000.0
2010-05-27 14:25:00,9.89,9.9,9.88,9.9,155600.0,6.5948,6.6015,6.5882,6.6015,155600.0
2010-05-27 14:30:00,9.9,9.9,9.87,9.89,193500.0,6.6015,6.6015,6.5815,6.5948,193500.0
2010-05-27 14:35:00,9.89,9.9,9.89,9.89,59300.0,6.5948,6.6015,6.5948,6.5948,59300.0
2010-05-27 14:40:00,9.89,9.9,9.88,9.88,160600.0,6.5948,6.6015,6.5882,6.5882,160600.0
2010-05-27 14:45:00,9.88,9.89,9.87,9.88,160300.0,6.5882,6.5948,6.5815,6.5882,160300.0
2010-05-27 14:50:00,9.88,9.89,9.85,9.85,149000.0,6.5882,6.5948,6.5682,6.5682,149000.0
2010-05-27 14:55:00,9.85,9.86,9.84,9.84,91500.0,6.5682,6.5748,6.5615,6.5615,91500.0
2010-05-27 15:00:00,9.84,9.87,9.84,9.85,288000.0,6.5615,6.5815,6.5615,6.5682,288000.0
2010-05-27 15:05:00,9.85,9.87,9.85,9.86,235100.0,6.5682,6.5815,6.5682,6.5748,235100.0
2010-05-27 15:10:00,9.86,9.88,9.85,9.88,480300.0,6.5748,6.5882,6.5682,6.5882,480300.0
2010-05-27 15:15:00,9.88,9.9,9.87,9.88,139000.0,6.5882,6.6015,6.5815,6.5882,139000.0
2010-05-27 15:20:00,9.87,9.88,9.85,9.87,195500.0,6.5815,6.5882,6.5682,6.5815,195500.0
2010-05-27 15:25:00,9.86,9.87,9.84,9.85,118800.0,6.5748,6.5815,6.5615,6.5682,118800.0
2010-05-27 15:30:00,9.86,9.87,9.85,9.85,194300.0,6.5748,6.5815,6.5682,6.5682,194300.0
2010-05-27 15:35:00,9.86,9.87,9.85,9.86,93100.0,6.5748,6.5815,6.5682,6.5748,93100.0
2010-05-27 15:40:00,9.86,9.87,9.86,9.86,81000.0,6.5748,6.5815,6.5748,6.5748,81000.0
2010-05-27 15:45:00,9.86,9.87,9.86,9.87,161800.0,6.5748,6.5815,6.5748,6.5815,161800.0
2010-05-27 15:50:00,9.86,9.89,9.86,9.89,267900.0,6.5748,6.5948,6.5748,6.5948,267900.0
2010-05-27 15:55:00,9.89,9.9,9.88,9.9,585400.0,6.5948,6.6015,6.5882,6.6015,585400.0
2010-05-28 09:30:00,9.98,9.98,9.81,9.88,502100.0,6.6549,6.6549,6.5415,6.5882,502100.0
2010-05-28 09:35:00,9.88,9.88,9.82,9.86,427600.0,6.5882,6.5882,6.5482,6.5748,427600.0
2010-05-28 09:40:00,9.85,9.87,9.81,9.84,343600.0,6.5682,6.5815,6.5415,6.5615,343600.0
2010-05-28 09:45:00,9.84,9.91,9.84,9.91,199600.0,6.5615,6.6082,6.5615,6.6082,199600.0
2010-05-28 09:50:00,9.9,9.91,9.88,9.9,147000.0,6.6015,6.6082,6.5882,6.6015,147000.0
2010-05-28 09:55:00,9.9,9.91,9.87,9.88,213900.0,6.6015,6.6082,6.5815,6.5882,213900.0
2010-05-28 10:00:00,9.89,9.9,9.89,9.9,96500.0,6.5948,6.6015,6.5948,6.6015,96500.0
2010-05-28 10:05:00,9.9,9.91,9.89,9.91,56000.0,6.6015,6.6082,6.5948,6.6082,56000.0
2010-05-28 10:10:00,9.91,9.91,9.86,9.87,172800.0,6.6082,6.6082,6.5748,6.5815,172800.0
2010-05-28 10:15:00,9.87,9.89,9.86,9.88,166400.0,6.5815,6.5948,6.5748,6.5882,166400.0
2010-05-28 10:20:00,9.88,9.88,9.85,9.86,139900.0,6.5882,6.5882,6.5682,6.5748,139900.0
2010-05-28 10:25:00,9.86,9.88,9.85,9.87,115900.0,6.5748,6.5882,6.5682,6.5815,115900.0
2010-05-28 10:30:00,9.87,9.88,9.84,9.87,144400.0,6.5815,6.5882,6.5615,6.5815,144400.0
2010-05-28 10:35:00,9.87,9.88,9.85,9.85,108900.0,6.5815,6.5882,6.5682,6.5682,108900.0
2010-05-28 10:40:00,9.85,9.86,9.82,9.82,85200.0,6.5682,6.5748,6.5482,6.5482,85200.0
2010-05-28 10:45:00,9.82,9.84,9.77,9.77,105500.0,6.5482,6.5615,6.5148,6.5148,105500.0
2010-05-28 10:50:00,9.77,9.8,9.77,9.77,121200.0,6.5148,6.5348,6.5148,6.5148,121200.0
2010-05-28 10:55:00,9.78,9.81,9.77,9.78,178900.0,6.5215,6.5415,6.5148,6.5215,178900.0
2010-05-28 11:00:00,9.78,9.79,9.77,9.78,57400.0,6.5215,6.5282,6.5148,6.5215,57400.0
2010-05-28 11:05:00,9.78,9.78,9.76,9.76,57500.0,6.5215,6.5215,6.5082,6.5082,57500.0
2010-05-28 11:10:00,9.77,9.78,9.73,9.73,84500.0,6.5148,6.5215,6.4882,6.4882,84500.0
2010-05-28 11:15:00,9.73,9.76,9.73,9.75,173400.0,6.4882,6.5082,6.4882,6.5015,173400.0
2010-05-28 11:20:00,9.75,9.75,9.74,9.75,31700.0,6.5015,6.5015,6.4948,6.5015,31700.0
2010-05-28 11:25:00,9.75,9.81,9.74,9.81,153200.0,6.5015,6.5415,6.4948,6.5415,153200.0
2010-05-28 11:30:00,9.81,9.82,9.78,9.78,335600.0,6.5415,6.5482,6.5215,6.5215,335600.0
2010-05-28 11:35:00,9.79,9.8,9.77,9.78,55400.0,6.5282,6.5348,6.5148,6.5215,55400.0
2010-05-28 11:40:00,9.77,9.82,9.77,9.81,64500.0,6.5148,6.5482,6.5148,6.5415,64500.0
2010-05-28 11:45:00,9.82,9.84,9.81,9.83,48800.0,6.5482,6.5615,6.5415,6.5548,48800.0
2010-05-28 11:50:00,9.83,9.84,9.81,9.81,98400.0,6.5548,6.5615,6.5415,6.5415,98400.0
2010-05-28 11:55:00,9.81,9.82,9.79,9.81,41200.0,6.5415,6.5482,6.5282,6.5415,41200.0
2010-05-28 12:00:00,9.81,9.83,9.8,9.81,100600.0,6.5415,6.5548,6.5348,6.5415,100600.0
2010-05-28 12:05:00,9.8,9.81,9.79,9.8,194300.0,6.5348,6.5415,6.5282,6.5348,194300.0
2010-05-28 12:10:00,9.81,9.83,9.8,9.82,56100.0,6.5415,6.5548,6.5348,6.5482,56100.0
2010-05-28 12:15:00,9.82,9.84,9.81,9.84,140500.0,6.5482,6.5615,6.5415,6.5615,140500.0
2010-05-28 12:20:00,9.83,9.85,9.83,9.85,37000.0,6.5548,6.5682,6.5548,6.5682,37000.0
2010-05-28 12:25:00,9.84,9.85,9.84,9.85,27700.0,6.5615,6.5682,6.5615,6.5682,27700.0
2010-05-28 12:30:00,9.85,9.86,9.84,9.84,171500.0,6.5682,6.5748,6.5615,6.5615,171500.0
2010-05-28 12:35:00,9.84,9.85,9.76,9.77,193900.0,6.5615,6.5682,6.5082,6.5148,193900.0
2010-05-28 12:40:00,9.76,9.78,9.74,9.75,281700.0,6.5082,6.5215,6.4948,6.5015,281700.0
2010-05-28 12:45:00,9.75,9.77,9.73,9.77,233800.0,6.5015,6.5148,6.4882,6.5148,233800.0
2010-05-28 12:50:00,9.78,9.8,9.77,9.8,28600.0,6.5215,6.5348,6.5148,6.5348,28600.0
2010-05-28 12:55:00,9.8,9.8,9.78,9.79,139000.0,6.5348,6.5348,6.5215,6.5282,139000.0
2010-05-28 13:00:00,9.8,9.82,9.79,9.8,102600.0,6.5348,6.5482,6.5282,6.5348,102600.0
2010-05-28 13:05:00,9.8,9.81,9.78,9.8,127800.0,6.5348,6.5415,6.5215,6.5348,127800.0
2010-05-28 13:10:00,9.8,9.82,9.79,9.82,66700.0,6.5348,6.5482,6.5282,6.5482,66700.0
2010-05-28 13:15:00,9.81,9.84,9.8,9.84,87800.0,6.5415,6.5615,6.5348,6.5615,87800.0
2010-05-28 13:20:00,9.84,9.84,9.81,9.82,119900.0,6.5615,6.5615,6.5415,6.5482,119900.0
2010-05-28 13:25:00,9.82,9.84,9.82,9.83,127700.0,6.5482,6.5615,6.5482,6.5548,127700.0
2010-05-28 13:30:00,9.83,9.84,9.8,9.8,196000.0,6.5548,6.5615,6.5348,6.5348,196000.0
2010-05-28 13:35:00,9.8,9.82,9.79,9.81,120100.0,6.5348,6.5482,6.5282,6.5415,120100.0
2010-05-28 13:40:00,9.82,9.82,9.81,9.82,29100.0,6.5482,6.5482,6.5415,6.5482,29100.0
2010-05-28 13:45:00,9.82,9.82,9.77,9.78,269500.0,6.5482,6.5482,6.5148,6.5215,269500.0
2010-05-28 13:50:00,9.79,9.81,9.78,9.81,140400.0,6.5282,6.5415,6.5215,6.5415,140400.0
2010-05-28 13:55:00,9.81,9.81,9.78,9.78,90800.0,6.5415,6.5415,6.5215,6.5215,90800.0
2010-05-28 14:00:00,9.79,9.8,9.78,9.8,100500.0,6.5282,6.5348,6.5215,6.5348,100500.0
2010-05-28 14:05:00,9.8,9.82,9.78,9.81,124900.0,6.5348,6.5482,6.5215,6.5415,124900.0
2010-05-28 14:10:00,9.81,9.82,9.8,9.82,70500.0,6.5415,6.5482,6.5348,6.5482,70500.0
2010-05-28 14:15:00,9.81,9.81,9.79,9.81,157200.0,6.5415,6.5415,6.5282,6.5415,157200.0
2010-05-28 14:20:00,9.8,9.81,9.79,9.81,110300.0,6.5348,6.5415,6.5282,6.5415,110300.0
2010-05-28 14:25:00,9.81,9.82,9.8,9.81,115600.0,6.5415,6.5482,6.5348,6.5415,115600.0
2010-05-28 14:30:00,9.81,9.82,9.8,9.81,111900.0,6.5415,6.5482,6.5348,6.5415,111900.0
2010-05-28 14:35:00,9.81,9.81,9.79,9.8,265700.0,6.5415,6.5415,6.5282,6.5348,265700.0
2010-05-28 14:40:00,9.8,9.8,9.79,9.8,54600.0,6.5348,6.5348,6.5282,6.5348,54600.0
2010-05-28 14:45:00,9.8,9.83,9.75,9.8,747900.0,6.5348,6.5548,6.5015,6.5348,747900.0
2010-05-28 14:50:00,9.8,9.82,9.79,9.8,195000.0,6.5348,6.5482,6.5282,6.5348,195000.0
2010-05-28 14:55:00,9.8,9.8,9.78,9.8,131200.0,6.5348,6.5348,6.5215,6.5348,131200.0
2010-05-28 15:00:00,9.8,9.81,9.78,9.8,173100.0,6.5348,6.5415,6.5215,6.5348,173100.0
2010-05-28 15:05:00,9.8,9.8,9.77,9.79,164800.0,6.5348,6.5348,6.5148,6.5282,164800.0
2010-05-28 15:10:00,9.79,9.8,9.78,9.79,100900.0,6.5282,6.5348,6.5215,6.5282,100900.0
2010-05-28 15:15:00,9.79,9.81,9.78,9.81,99900.0,6.5282,6.5415,6.5215,6.5415,99900.0
2010-05-28 15:20:00,9.8,9.83,9.8,9.83,59200.0,6.5348,6.5548,6.5348,6.5548,59200.0
2010-05-28 15:25:00,9.83,9.84,9.81,9.83,305600.0,6.5548,6.5615,6.5415,6.5548,305600.0
2010-05-28 15:30:00,9.83,9.85,9.82,9.83,310500.0,6.5548,6.5682,6.5482,6.5548,310500.0
2010-05-28 15:35:00,9.84,9.84,9.81,9.81,116800.0,6.5615,6.5615,6.5415,6.5415,116800.0
2010-05-28 15:40:00,9.82,9.83,9.81,9.83,109700.0,6.5482,6.5548,6.5415,6.5548,109700.0
2010-05-28 15:45:00,9.82,9.83,9.78,9.82,303200.0,6.5482,6.5548,6.5215,6.5482,303200.0
2010-05-28 15:50:00,9.81,9.83,9.79,9.79,298700.0,6.5415,6.5548,6.5282,6.5282,298700.0
2010-05-28 15:55:00,9.79,9.81,9.74,9.75,668600.0,6.5282,6.5415,6.4948,6.5015,668600.0
2010-06-01 09:30:00,9.73,9.73,9.69,9.71,181500.0,6.4882,6.4882,6.4615,6.4748,181500.0
2010-06-01 09:35:00,9.71,9.72,9.69,9.7,267400.0,6.4748,6.4815,6.4615,6.4681,267400.0
2010-06-01 09:40:00,9.7,9.77,9.7,9.76,211800.0,6.4681,6.5148,6.4681,6.5082,211800.0
2010-06-01 09:45:00,9.76,9.8,9.74,9.79,301000.0,6.5082,6.5348,6.4948,6.5282,301000.0
2010-06-01 09:50:00,9.78,9.81,9.77,9.78,121900.0,6.5215,6.5415,6.5148,6.5215,121900.0
2010-06-01 09:55:00,9.78,9.8,9.75,9.75,94400.0,6.5215,6.5348,6.5015,6.5015,94400.0
2010-06-01 10:00:00,9.76,9.84,9.76,9.8,347000.0,6.5082,6.5615,6.5082,6.5348,347000.0
2010-06-01 10:05:00,9.81,9.82,9.77,9.79,310300.0,6.5415,6.5482,6.5148,6.5282,310300.0
2010-06-01 10:10:00,9.8,9.82,9.78,9.81,139500.0,6.5348,6.5482,6.5215,6.5415,139500.0
2010-06-01 10:15:00,9.81,9.84,9.81,9.84,240000.0,6.5415,6.5615,6.5415,6.5615,240000.0
2010-06-01 10:20:00,9.84,9.88,9.82,9.87,193600.0,6.5615,6.5882,6.5482,6.5815,193600.0
2010-06-01 10:25:00,9.87,9.92,9.86,9.89,181300.0,6.5815,6.6148,6.5748,6.5948,181300.0
2010-06-01 10:30:00,9.9,9.91,9.85,9.85,495000.0,6.6015,6.6082,6.5682,6.5682,495000.0
2010-06-01 10:35:00,9.85,9.85,9.83,9.83,155200.0,6.5682,6.5682,6.5548,6.5548,155200.0
2010-06-01 10:40:00,9.83,9.84,9.82,9.84,65000.0,6.5548,6.5615,6.5482,6.5615,65000.0
2010-06-01 10:45:00,9.84,9.86,9.83,9.85,445600.0,6.5615,6.5748,6.5548,6.5682,445600.0
2010-06-01 10:50:00,9.84,9.85,9.82,9.83,117900.0,6.5615,6.5682,6.5482,6.5548,117900.0
2010-06-01 10:55:00,9.83,9.84,9.82,9.82,109800.0,6.5548,6.5615,6.5482,6.5482,109800.0
2010-06-01 11:00:00,9.82,9.84,9.81,9.81,109200.0,6.5482,6.5615,6.5415,6.5415,109200.0
2010-06-01 11:05:00,9.81,9.82,9.8,9.81,72200.0,6.5415,6.5482,6.5348,6.5415,72200.0
2010-06-01 11:10:00,9.81,9.83,9.8,9.81,94700.0,6.5415,6.5548,6.5348,6.5415,94700.0
2010-06-01 11:15:00,9.8,9.81,9.77,9.79,151800.0,6.5348,6.5415,6.5148,6.5282,151800.0
2010-06-01 11:20:00,9.79,9.8,9.78,9.8,37800.0,6.5282,6.5348,6.5215,6.5348,37800.0
2010-06-01 11:25:00,9.8,9.82,9.79,9.81,96200.0,6.5348,6.5482,6.5282,6.5415,96200.0
2010-06-01 11:30:00,9.81,9.82,9.8,9.8,40300.0,6.5415,6.5482,6.5348,6.5348,40300.0
2010-06-01 11:35:00,9.8,9.82,9.77,9.82,319400.0,6.5348,6.5482,6.5148,6.5482,319400.0
2010-06-01 11:40:00,9.82,9.82,9.79,9.8,135200.0,6.5482,6.5482,6.5282,6.5348,135200.0
2010-06-01 11:45:00,9.79,9.82,9.79,9.81,139300.0,6.5282,6.5482,6.5282,6.5415,139300.0
2010-06-01 11:50:00,9.81,9.82,9.8,9.82,169400.0,6.5415,6.5482,6.5348,6.5482,169400.0
2010-06-01 11:55:00,9.81,9.83,9.81,9.81,207900.0,6.5415,6.5548,6.5415,6.5415,207900.0
2010-06-01 12:00:00,9.81,9.82,9.8,9.82,261000.0,6.5415,6.5482,6.5348,6.5482,261000.0
2010-06-01 12:05:00,9.82,9.84,9.81,9.84,124800.0,6.5482,6.5615,6.5415,6.5615,124800.0
2010-06-01 12:10:00,9.84,9.86,9.83,9.86,85200.0,6.5615,6.5748,6.5548,6.5748,85200.0
2010-06-01 12:15:00,9.86,9.87,9.84,9.86,217300.0,6.5748,6.5815,6.5615,6.5748,217300.0
2010-06-01 12:20:00,9.85,9.86,9.84,9.85,102200.0,6.5682,6.5748,6.5615,6.5682,102200.0
2010-06-01 12:25:00,9.84,9.87,9.84,9.87,103600.0,6.5615,6.5815,6.5615,6.5815,103600.0
2010-06-01 12:30:00,9.86,9.87,9.85,9.86,173400.0,6.5748,6.5815,6.5682,6.5748,173400.0
2010-06-01 12:35:00,9.86,9.87,9.85,9.86,92100.0,6.5748,6.5815,6.5682,6.5748,92100.0
2010-06-01 12:40:00,9.86,9.87,9.85,9.86,86500.0,6.5748,6.5815,6.5682,6.5748,86500.0
2010-06-01 12:45:00,9.86,9.87,9.85,9.87,100500.0,6.5748,6.5815,6.5682,6.5815,100500.0
2010-06-01 12:50:00,9.87,9.89,9.86,9.86,158200.0,6.5815,6.5948,6.5748,6.5748,158200.0
2010-06-01 12:55:00,9.87,9.87,9.82,9.85,258500.0,6.5815,6.5815,6.5482,6.5682,258500.0
2010-06-01 13:00:00,9.84,9.87,9.84,9.87,95900.0,6.5615,6.5815,6.5615,6.5815,95900.0
2010-06-01 13:05:00,9.86,9.87,9.84,9.84,164900.0,6.5748,6.5815,6.5615,6.5615,164900.0
2010-06-01 13:10:00,9.85,9.88,9.85,9.88,114900.0,6.5682,6.5882,6.5682,6.5882,114900.0
2010-06-01 13:15:00,9.87,9.88,9.86,9.88,49200.0,6.5815,6.5882,6.5748,6.5882,49200.0
2010-06-01 13:20:00,9.88,9.88,9.86,9.86,89400.0,6.5882,6.5882,6.5748,6.5748,89400.0
2010-06-01 13:25:00,9.86,9.89,9.86,9.89,56400.0,6.5748,6.5948,6.5748,6.5948,56400.0
2010-06-01 13:30:00,9.89,9.9,9.87,9.88,86900.0,6.5948,6.6015,6.5815,6.5882,86900.0
2010-06-01 13:35:00,9.87,9.89,9.86,9.87,123600.0,6.5815,6.5948,6.5748,6.5815,123600.0
2010-06-01 13:40:00,9.87,9.87,9.86,9.87,62400.0,6.5815,6.5815,6.5748,6.5815,62400.0
2010-06-01 13:45:00,9.87,9.88,9.86,9.87,41800.0,6.5815,6.5882,6.5748,6.5815,41800.0
2010-06-01 13:50:00,9.87,9.88,9.84,9.87,279100.0,6.5815,6.5882,6.5615,6.5815,279100.0
2010-06-01 13:55:00,9.87,9.89,9.86,9.88,285800.0,6.5815,6.5948,6.5748,6.5882,285800.0
2010-06-01 14:00:00,9.88,9.89,9.86,9.88,319800.0,6.5882,6.5948,6.5748,6.5882,319800.0
2010-06-01 14:05:00,9.88,9.9,9.87,9.89,578400.0,6.5882,6.6015,6.5815,6.5948,578400.0
2010-06-01 14:10:00,9.88,9.91,9.88,9.9,590600.0,6.5882,6.6082,6.5882,6.6015,590600.0
2010-06-01 14:15:00,9.91,9.91,9.87,9.89,525100.0,6.6082,6.6082,6.5815,6.5948,525100.0
2010-06-01 14:20:00,9.88,9.89,9.87,9.88,116100.0,6.5882,6.5948,6.5815,6.5882,116100.0
2010-06-01 14:25:00,9.87,9.88,9.85,9.85,102500.0,6.5815,6.5882,6.5682,6.5682,102500.0
2010-06-01 14:30:00,9.85,9.88,9.85,9.87,142100.0,6.5682,6.5882,6.5682,6.5815,142100.0
2010-06-01 14:35:00,9.86,9.88,9.86,9.87,127200.0,6.5748,6.5882,6.5748,6.5815,127200.0
2010-06-01 14:40:00,9.86,9.91,9.86,9.9,424300.0,6.5748,6.6082,6.5748,6.6015,424300.0
2010-06-01 14:45:00,9.91,9.98,9.9,9.94,958600.0,6.6082,6.6549,6.6015,6.6282,958600.0
2010-06-01 14:50:00,9.96,9.96,9.9,9.9,305400.0,6.6415,6.6415,6.6015,6.6015,305400.0
2010-06-01 14:55:00,9.9,9.92,9.9,9.91,231100.0,6.6015,6.6148,6.6015,6.6082,231100.0
2010-06-01 15:00:00,9.9,9.92,9.9,9.92,330100.0,6.6015,6.6148,6.6015,6.6148,330100.0
2010-06-01 15:05:00,9.91,9.92,9.89,9.9,598500.0,6.6082,6.6148,6.5948,6.6015,598500.0
2010-06-01 15:10:00,9.9,9.92,9.89,9.91,457400.0,6.6015,6.6148,6.5948,6.6082,457400.0
2010-06-01 15:15:00,9.91,9.92,9.89,9.9,138300.0,6.6082,6.6148,6.5948,6.6015,138300.0
2010-06-01 15:20:00,9.89,9.91,9.85,9.87,645300.0,6.5948,6.6082,6.5682,6.5815,645300.0
2010-06-01 15:25:00,9.87,9.88,9.86,9.88,225600.0,6.5815,6.5882,6.5748,6.5882,225600.0
2010-06-01 15:30:00,9.87,9.92,9.87,9.92,444100.0,6.5815,6.6148,6.5815,6.6148,444100.0
2010-06-01 15:35:00,9.91,9.94,9.89,9.93,1185500.0,6.6082,6.6282,6.5948,6.6215,1185500.0
2010-06-01 15:40:00,9.93,9.93,9.89,9.9,316600.0,6.6215,6.6215,6.5948,6.6015,316600.0
2010-06-01 15:45:00,9.9,9.9,9.88,9.89,449400.0,6.6015,6.6015,6.5882,6.5948,449400.0
2010-06-01 15:50:00,9.88,9.89,9.83,9.85,921300.0,6.5882,6.5948,6.5548,6.5682,921300.0
2010-06-01 15:55:00,9.85,9.86,9.84,9.84,1285700.0,6.5682,6.5748,6.5615,6.5615,1285700.0
2010-06-02 09:30:00,9.95,9.99,9.88,9.89,227100.0,6.6349,6.6615,6.5882,6.5948,227100.0
2010-06-02 09:35:00,9.88,9.92,9.88,9.9,167900.0,6.5882,6.6148,6.5882,6.6015,167900.0
2010-06-02 09:40:00,9.91,9.92,9.88,9.89,194800.0,6.6082,6.6148,6.5882,6.5948,194800.0
2010-06-02 09:45:00,9.89,9.91,9.85,9.85,125000.0,6.5948,6.6082,6.5682,6.5682,125000.0
2010-06-02 09:50:00,9.86,9.86,9.8,9.81,171400.0,6.5748,6.5748,6.5348,6.5415,171400.0
2010-06-02 09:55:00,9.82,9.88,9.81,9.87,113800.0,6.5482,6.5882,6.5415,6.5815,113800.0
2010-06-02 10:00:00,9.87,9.89,9.84,9.87,237500.0,6.5815,6.5948,6.5615,6.5815,237500.0
2010-06-02 10:05:00,9.86,9.87,9.85,9.86,135500.0,6.5748,6.5815,6.5682,6.5748,135500.0
2010-06-02 10:10:00,9.86,9.87,9.85,9.85,104500.0,6.5748,6.5815,6.5682,6.5682,104500.0
2010-06-02 10:15:00,9.86,9.88,9.85,9.88,241600.0,6.5748,6.5882,6.5682,6.5882,241600.0
2010-06-02 10:20:00,9.88,9.91,9.87,9.9,99500.0,6.5882,6.6082,6.5815,6.6015,99500.0
2010-06-02 10:25:00,9.9,9.92,9.89,9.9,163600.0,6.6015,6.6148,6.5948,6.6015,163600.0
2010-06-02 10:30:00,9.9,9.91,9.88,9.89,194200.0,6.6015,6.6082,6.5882,6.5948,194200.0
2010-06-02 10:35:00,9.89,9.9,9.88,9.88,116400.0,6.5948,6.6015,6.5882,6.5882,116400.0
2010-06-02 10:40:00,9.88,9.89,9.87,9.88,346400.0,6.5882,6.5948,6.5815,6.5882,346400.0
2010-06-02 10:45:00,9.89,9.89,9.87,9.88,260700.0,6.5948,6.5948,6.5815,6.5882,260700.0
2010-06-02 10:50:00,9.88,9.9,9.88,9.88,96900.0,6.5882,6.6015,6.5882,6.5882,96900.0
2010-06-02 10:55:00,9.88,9.89,9.87,9.88,60500.0,6.5882,6.5948,6.5815,6.5882,60500.0
2010-06-02 11:00:00,9.89,9.9,9.88,9.88,126100.0,6.5948,6.6015,6.5882,6.5882,126100.0
2010-06-02 11:05:00,9.89,9.9,9.87,9.9,213800.0,6.5948,6.6015,6.5815,6.6015,213800.0
2010-06-02 11:10:00,9.89,9.9,9.88,9.89,71100.0,6.5948,6.6015,6.5882,6.5948,71100.0
2010-06-02 11:15:00,9.88,9.91,9.88,9.91,262500.0,6.5882,6.6082,6.5882,6.6082,262500.0
2010-06-02 11:20:00,9.9,9.92,9.89,9.9,159200.0,6.6015,6.6148,6.5948,6.6015,159200.0
2010-06-02 11:25:00,9.9,9.91,9.9,9.9,63700.0,6.6015,6.6082,6.6015,6.6015,63700.0
2010-06-02 11:30:00,9.9,9.91,9.9,9.91,71600.0,6.6015,6.6082,6.6015,6.6082,71600.0
2010-06-02 11:35:00,9.91,9.92,9.9,9.91,78600.0,6.6082,6.6148,6.6015,6.6082,78600.0
2010-06-02 11:40:00,9.91,9.95,9.91,9.94,162200.0,6.6082,6.6349,6.6082,6.6282,162200.0
2010-06-02 11:45:00,9.94,9.96,9.94,9.94,179100.0,6.6282,6.6415,6.6282,6.6282,179100.0
2010-06-02 11:50:00,9.95,9.95,9.94,9.94,131100.0,6.6349,6.6349,6.6282,6.6282,131100.0
2010-06-02 11:55:00,9.94,9.95,9.93,9.95,96400.0,6.6282,6.6349,6.6215,6.6349,96400.0
2010-06-02 12:00:00,9.94,9.95,9.94,9.94,19500.0,6.6282,6.6349,6.6282,6.6282,19500.0
2010-06-02 12:05:00,9.95,9.95,9.93,9.93,59900.0,6.6349,6.6349,6.6215,6.6215,59900.0
2010-06-02 12:10:00,9.93,9.94,9.92,9.93,113000.0,6.6215,6.6282,6.6148,6.6215,113000.0
2010-06-02 12:15:00,9.93,9.94,9.93,9.94,83300.0,6.6215,6.6282,6.6215,6.6282,83300.0
2010-06-02 12:20:00,9.93,9.94,9.92,9.92,41500.0,6.6215,6.6282,6.6148,6.6148,41500.0
2010-06-02 12:25:00,9.92,9.93,9.92,9.92,17500.0,6.6148,6.6215,6.6148,6.6148,17500.0
2010-06-02 12:30:00,9.92,9.93,9.92,9.92,9800.0,6.6148,6.6215,6.6148,6.6148,9800.0
2010-06-02 12:35:00,9.93,9.93,9.92,9.93,13000.0,6.6215,6.6215,6.6148,6.6215,13000.0
2010-06-02 12:40:00,9.93,9.95,9.92,9.93,226300.0,6.6215,6.6349,6.6148,6.6215,226300.0
2010-06-02 12:45:00,9.94,9.95,9.93,9.94,101200.0,6.6282,6.6349,6.6215,6.6282,101200.0
2010-06-02 12:50:00,9.95,9.95,9.94,9.94,16900.0,6.6349,6.6349,6.6282,6.6282,16900.0
2010-06-02 12:55:00,9.94,9.95,9.94,9.95,18700.0,6.6282,6.6349,6.6282,6.6349,18700.0
2010-06-02 13:00:00,9.94,9.95,9.94,9.94,12900.0,6.6282,6.6349,6.6282,6.6282,12900.0
2010-06-02 13:05:00,9.94,9.95,9.94,9.94,73100.0,6.6282,6.6349,6.6282,6.6282,73100.0
2010-06-02 13:10:00,9.94,9.95,9.93,9.93,33400.0,6.6282,6.6349,6.6215,6.6215,33400.0
2010-06-02 13:15:00,9.93,9.94,9.92,9.92,35300.0,6.6215,6.6282,6.6148,6.6148,35300.0
2010-06-02 13:20:00,9.93,9.94,9.91,9.93,167600.0,6.6215,6.6282,6.6082,6.6215,167600.0
2010-06-02 13:25:00,9.94,9.95,9.94,9.94,8500.0,6.6282,6.6349,6.6282,6.6282,8500.0
2010-06-02 13:30:00,9.94,9.95,9.94,9.94,82500.0,6.6282,6.6349,6.6282,6.6282,82500.0
2010-06-02 13:35:00,9.94,9.95,9.94,9.95,103000.0,6.6282,6.6349,6.6282,6.6349,103000.0
2010-06-02 13:40:00,9.95,9.97,9.94,9.95,214400.0,6.6349,6.6482,6.6282,6.6349,214400.0
2010-06-02 13:45:00,9.96,9.96,9.95,9.95,76700.0,6.6415,6.6415,6.6349,6.6349,76700.0
2010-06-02 13:50:00,9.95,9.96,9.94,9.94,79300.0,6.6349,6.6415,6.6282,6.6282,79300.0
2010-06-02 13:55:00,9.94,9.95,9.94,9.95,51300.0,6.6282,6.6349,6.6282,6.6349,51300.0
2010-06-02 14:00:00,9.95,9.95,9.92,9.92,160700.0,6.6349,6.6349,6.6148,6.6148,160700.0
2010-06-02 14:05:00,9.92,9.93,9.92,9.93,28600.0,6.6148,6.6215,6.6148,6.6215,28600.0
2010-06-02 14:10:00,9.92,9.96,9.92,9.94,486900.0,6.6148,6.6415,6.6148,6.6282,486900.0
2010-06-02 14:15:00,9.94,9.95,9.93,9.93,27400.0,6.6282,6.6349,6.6215,6.6215,27400.0
2010-06-02 14:20:00,9.94,9.94,9.91,9.91,104700.0,6.6282,6.6282,6.6082,6.6082,104700.0
2010-06-02 14:25:00,9.91,9.96,9.91,9.93,373000.0,6.6082,6.6415,6.6082,6.6215,373000.0
2010-06-02 14:30:00,9.94,9.96,9.93,9.95,158400.0,6.6282,6.6415,6.6215,6.6349,158400.0
2010-06-02 14:35:00,9.95,9.96,9.94,9.94,72700.0,6.6349,6.6415,6.6282,6.6282,72700.0
2010-06-02 14:40:00,9.95,9.96,9.94,9.95,95100.0,6.6349,6.6415,6.6282,6.6349,95100.0
2010-06-02 14:45:00,9.96,9.99,9.95,9.98,262400.0,6.6415,6.6615,6.6349,6.6549,262400.0
2010-06-02 14:50:00,9.99,10.02,9.98,10.0,439400.0,6.6615,6.6815,6.6549,6.6682,439400.0
2010-06-02 14:55:00,10.0,10.01,10.0,10.0,134000.0,6.6682,6.6749,6.6682,6.6682,134000.0
2010-06-02 15:00:00,10.0,10.01,10.0,10.0,43500.0,6.6682,6.6749,6.6682,6.6682,43500.0
2010-06-02 15:05:00,10.0,10.01,10.0,10.01,117900.0,6.6682,6.6749,6.6682,6.6749,117900.0
2010-06-02 15:10:00,10.0,10.01,10.0,10.01,26400.0,6.6682,6.6749,6.6682,6.6749,26400.0
2010-06-02 15:15:00,10.0,10.03,10.0,10.03,109300.0,6.6682,6.6882,6.6682,6.6882,109300.0
2010-06-02 15:20:00,10.02,10.03,10.02,10.03,72600.0,6.6815,6.6882,6.6815,6.6882,72600.0
2010-06-02 15:25:00,10.02,10.03,10.02,10.03,53200.0,6.6815,6.6882,6.6815,6.6882,53200.0
2010-06-02 15:30:00,10.03,10.06,10.02,10.02,514000.0,6.6882,6.7082,6.6815,6.6815,514000.0
2010-06-02 15:35:00,10.02,10.04,10.02,10.04,116400.0,6.6815,6.6949,6.6815,6.6949,116400.0
2010-06-02 15:40:00,10.04,10.06,10.03,10.03,441100.0,6.6949,6.7082,6.6882,6.6882,441100.0
2010-06-02 15:45:00,10.03,10.04,10.02,10.03,492200.0,6.6882,6.6949,6.6815,6.6882,492200.0
2010-06-02 15:50:00,10.03,10.05,10.03,10.05,673700.0,6.6882,6.7015,6.6882,6.7015,673700.0
2010-06-02 15:55:00,10.05,10.07,10.04,10.05,1588800.0,6.7015,6.7149,6.6949,6.7015,1588800.0
2010-06-03 09:30:00,10.12,10.14,10.06,10.09,169600.0,6.7482,6.7615,6.7082,6.7282,169600.0
2010-06-03 09:35:00,10.08,10.11,10.03,10.05,300800.0,6.7215,6.7415,6.6882,6.7015,300800.0
2010-06-03 09:40:00,10.05,10.07,10.02,10.04,207600.0,6.7015,6.7149,6.6815,6.6949,207600.0
2010-06-03 09:45:00,10.04,10.07,10.03,10.04,243300.0,6.6949,6.7149,6.6882,6.6949,243300.0
2010-06-03 09:50:00,10.05,10.08,10.05,10.07,133500.0,6.7015,6.7215,6.7015,6.7149,133500.0
2010-06-03 09:55:00,10.08,10.09,10.07,10.08,35500.0,6.7215,6.7282,6.7149,6.7215,35500.0
2010-06-03 10:00:00,10.09,10.09,10.03,10.07,316300.0,6.7282,6.7282,6.6882,6.7149,316300.0
2010-06-03 10:05:00,10.06,10.09,10.03,10.08,448800.0,6.7082,6.7282,6.6882,6.7215,448800.0
2010-06-03 10:10:00,10.08,10.1,10.08,10.08,240100.0,6.7215,6.7349,6.7215,6.7215,240100.0
2010-06-03 10:15:00,10.08,10.09,10.07,10.08,262300.0,6.7215,6.7282,6.7149,6.7215,262300.0
2010-06-03 10:20:00,10.08,10.09,10.06,10.06,57100.0,6.7215,6.7282,6.7082,6.7082,57100.0
2010-06-03 10:25:00,10.07,10.07,10.05,10.06,64400.0,6.7149,6.7149,6.7015,6.7082,64400.0
2010-06-03 10:30:00,10.06,10.07,10.02,10.05,471500.0,6.7082,6.7149,6.6815,6.7015,471500.0
2010-06-03 10:35:00,10.05,10.07,10.03,10.04,312500.0,6.7015,6.7149,6.6882,6.6949,312500.0
2010-06-03 10:40:00,10.04,10.05,10.03,10.04,129600.0,6.6949,6.7015,6.6882,6.6949,129600.0
2010-06-03 10:45:00,10.05,10.07,10.04,10.07,62600.0,6.7015,6.7149,6.6949,6.7149,62600.0
2010-06-03 10:50:00,10.06,10.08,10.06,10.06,108300.0,6.7082,6.7215,6.7082,6.7082,108300.0
2010-06-03 10:55:00,10.06,10.08,10.06,10.07,62900.0,6.7082,6.7215,6.7082,6.7149,62900.0
2010-06-03 11:00:00,10.07,10.09,10.07,10.08,142700.0,6.7149,6.7282,6.7149,6.7215,142700.0
2010-06-03 11:05:00,10.08,10.09,10.07,10.07,122200.0,6.7215,6.7282,6.7149,6.7149,122200.0
2010-06-03 11:10:00,10.07,10.08,10.03,10.04,481900.0,6.7149,6.7215,6.6882,6.6949,481900.0
2010-06-03 11:15:00,10.04,10.05,10.03,10.03,424300.0,6.6949,6.7015,6.6882,6.6882,424300.0
2010-06-03 11:20:00,10.03,10.04,10.03,10.03,72700.0,6.6882,6.6949,6.6882,6.6882,72700.0
2010-06-03 11:25:00,10.04,10.04,10.0,10.01,492400.0,6.6949,6.6949,6.6682,6.6749,492400.0
2010-06-03 11:30:00,10.02,10.02,9.99,10.0,377800.0,6.6815,6.6815,6.6615,6.6682,377800.0
2010-06-03 11:35:00,10.01,10.02,9.99,10.0,200200.0,6.6749,6.6815,6.6615,6.6682,200200.0
2010-06-03 11:40:00,10.0,10.0,9.97,9.98,389100.0,6.6682,6.6682,6.6482,6.6549,389100.0
2010-06-03 11:45:00,9.98,10.0,9.98,10.0,237000.0,6.6549,6.6682,6.6549,6.6682,237000.0
2010-06-03 11:50:00,9.99,10.0,9.96,9.97,604600.0,6.6615,6.6682,6.6415,6.6482,604600.0
2010-06-03 11:55:00,9.96,9.99,9.96,9.98,118200.0,6.6415,6.6615,6.6415,6.6549,118200.0
2010-06-03 12:00:00,9.99,9.99,9.97,9.97,263700.0,6.6615,6.6615,6.6482,6.6482,263700.0
2010-06-03 12:05:00,9.97,9.98,9.93,9.95,427100.0,6.6482,6.6549,6.6215,6.6349,427100.0
2010-06-03 12:10:00,9.94,9.94,9.92,9.93,345800.0,6.6282,6.6282,6.6148,6.6215,345800.0
2010-06-03 12:15:00,9.93,9.94,9.93,9.93,84000.0,6.6215,6.6282,6.6215,6.6215,84000.0
2010-06-03 12:20:00,9.93,9.94,9.9,9.9,297900.0,6.6215,6.6282,6.6015,6.6015,297900.0
2010-06-03 12:25:00,9.91,9.92,9.9,9.91,157900.0,6.6082,6.6148,6.6015,6.6082,157900.0
2010-06-03 12:30:00,9.91,9.93,9.91,9.92,115700.0,6.6082,6.6215,6.6082,6.6148,115700.0
2010-06-03 12:35:00,9.92,9.94,9.92,9.93,96400.0,6.6148,6.6282,6.6148,6.6215,96400.0
2010-06-03 12:40:00,9.93,9.94,9.93,9.94,80300.0,6.6215,6.6282,6.6215,6.6282,80300.0
2010-06-03 12:45:00,9.93,9.94,9.92,9.93,505000.0,6.6215,6.6282,6.6148,6.6215,505000.0
2010-06-03 12:50:00,9.93,9.94,9.93,9.94,47700.0,6.6215,6.6282,6.6215,6.6282,47700.0
2010-06-03 12:55:00,9.93,9.94,9.92,9.92,93600.0,6.6215,6.6282,6.6148,6.6148,93600.0
2010-06-03 13:00:00,9.93,9.94,9.92,9.93,276700.0,6.6215,6.6282,6.6148,6.6215,276700.0
2010-06-03 13:05:00,9.93,9.95,9.93,9.94,163600.0,6.6215,6.6349,6.6215,6.6282,163600.0
2010-06-03 13:10:00,9.94,9.96,9.93,9.93,312700.0,6.6282,6.6415,6.6215,6.6215,312700.0
2010-06-03 13:15:00,9.93,9.94,9.88,9.89,725100.0,6.6215,6.6282,6.5882,6.5948,725100.0
2010-06-03 13:20:00,9.89,9.89,9.88,9.89,115600.0,6.5948,6.5948,6.5882,6.5948,115600.0
2010-06-03 13:25:00,9.88,9.89,9.85,9.87,482100.0,6.5882,6.5948,6.5682,6.5815,482100.0
2010-06-03 13:30:00,9.87,9.89,9.87,9.88,128300.0,6.5815,6.5948,6.5815,6.5882,128300.0
2010-06-03 13:35:00,9.88,9.9,9.88,9.89,128500.0,6.5882,6.6015,6.5882,6.5948,128500.0
2010-06-03 13:40:00,9.89,9.93,9.89,9.92,342300.0,6.5948,6.6215,6.5948,6.6148,342300.0
2010-06-03 13:45:00,9.93,9.95,9.92,9.93,583800.0,6.6215,6.6349,6.6148,6.6215,583800.0
2010-06-03 13:50:00,9.93,9.94,9.93,9.93,161900.0,6.6215,6.6282,6.6215,6.6215,161900.0
2010-06-03 13:55:00,9.93,9.94,9.91,9.91,200900.0,6.6215,6.6282,6.6082,6.6082,200900.0
2010-06-03 14:00:00,9.91,9.93,9.9,9.9,422500.0,6.6082,6.6215,6.6015,6.6015,422500.0
2010-06-03 14:05:00,9.91,9.91,9.9,9.9,72700.0,6.6082,6.6082,6.6015,6.6015,72700.0
2010-06-03 14:10:00,9.9,9.92,9.9,9.9,416700.0,6.6015,6.6148,6.6015,6.6015,416700.0
2010-06-03 14:15:00,9.91,9.91,9.87,9.9,598900.0,6.6082,6.6082,6.5815,6.6015,598900.0
2010-06-03 14:20:00,9.9,9.93,9.89,9.92,194200.0,6.6015,6.6215,6.5948,6.6148,194200.0
2010-06-03 14:25:00,9.92,9.95,9.92,9.92,317700.0,6.6148,6.6349,6.6148,6.6148,317700.0
2010-06-03 14:30:00,9.93,9.93,9.92,9.92,113100.0,6.6215,6.6215,6.6148,6.6148,113100.0
2010-06-03 14:35:00,9.93,9.94,9.92,9.93,365500.0,6.6215,6.6282,6.6148,6.6215,365500.0
2010-06-03 14:40:00,9.93,9.94,9.93,9.94,212400.0,6.6215,6.6282,6.6215,6.6282,212400.0
2010-06-03 14:45:00,9.94,9.94,9.93,9.93,159000.0,6.6282,6.6282,6.6215,6.6215,159000.0
2010-06-03 14:50:00,9.93,9.94,9.92,9.92,320500.0,6.6215,6.6282,6.6148,6.6148,320500.0
2010-06-03 14:55:00,9.93,9.94,9.91,9.91,467600.0,6.6215,6.6282,6.6082,6.6082,467600.0
2010-06-03 15:00:00,9.91,9.92,9.89,9.9,669900.0,6.6082,6.6148,6.5948,6.6015,669900.0
2010-06-03 15:05:00,9.9,9.94,9.9,9.94,280400.0,6.6015,6.6282,6.6015,6.6282,280400.0
2010-06-03 15:10:00,9.93,9.94,9.92,9.92,329500.0,6.6215,6.6282,6.6148,6.6148,329500.0
2010-06-03 15:15:00,9.92,9.93,9.89,9.9,586300.0,6.6148,6.6215,6.5948,6.6015,586300.0
2010-06-03 15:20:00,9.89,9.91,9.89,9.89,755200.0,6.5948,6.6082,6.5948,6.5948,755200.0
2010-06-03 15:25:00,9.89,9.9,9.88,9.89,981400.0,6.5948,6.6015,6.5882,6.5948,981400.0
2010-06-03 15:30:00,9.89,9.93,9.89,9.93,399400.0,6.5948,6.6215,6.5948,6.6215,399400.0
2010-06-03 15:35:00,9.92,9.94,9.92,9.94,411400.0,6.6148,6.6282,6.6148,6.6282,411400.0
2010-06-03 15:40:00,9.94,9.96,9.93,9.95,329200.0,6.6282,6.6415,6.6215,6.6349,329200.0
2010-06-03 15:45:00,9.95,9.95,9.92,9.92,1074400.0,6.6349,6.6349,6.6148,6.6148,1074400.0
2010-06-03 15:50:00,9.92,9.93,9.91,9.93,700300.0,6.6148,6.6215,6.6082,6.6215,700300.0
2010-06-03 15:55:00,9.93,9.93,9.89,9.9,1376200.0,6.6215,6.6215,6.5948,6.6015,1376200.0
2010-06-04 09:30:00,9.74,9.8,9.74,9.78,404000.0,6.4948,6.5348,6.4948,6.5215,404000.0
2010-06-04 09:35:00,9.79,9.84,9.79,9.82,316400.0,6.5282,6.5615,6.5282,6.5482,316400.0
2010-06-04 09:40:00,9.83,9.86,9.82,9.83,274900.0,6.5548,6.5748,6.5482,6.5548,274900.0
2010-06-04 09:45:00,9.83,9.84,9.79,9.84,172000.0,6.5548,6.5615,6.5282,6.5615,172000.0
2010-06-04 09:50:00,9.84,9.86,9.82,9.85,434100.0,6.5615,6.5748,6.5482,6.5682,434100.0
2010-06-04 09:55:00,9.85,9.87,9.83,9.83,353900.0,6.5682,6.5815,6.5548,6.5548,353900.0
2010-06-04 10:00:00,9.83,9.84,9.79,9.8,273200.0,6.5548,6.5615,6.5282,6.5348,273200.0
2010-06-04 10:05:00,9.8,9.82,9.78,9.81,393300.0,6.5348,6.5482,6.5215,6.5415,393300.0
2010-06-04 10:10:00,9.82,9.84,9.8,9.84,232500.0,6.5482,6.5615,6.5348,6.5615,232500.0
2010-06-04 10:15:00,9.83,9.85,9.82,9.83,276800.0,6.5548,6.5682,6.5482,6.5548,276800.0
2010-06-04 10:20:00,9.83,9.84,9.81,9.83,229200.0,6.5548,6.5615,6.5415,6.5548,229200.0
2010-06-04 10:25:00,9.84,9.86,9.82,9.84,117700.0,6.5615,6.5748,6.5482,6.5615,117700.0
2010-06-04 10:30:00,9.84,9.86,9.81,9.82,231200.0,6.5615,6.5748,6.5415,6.5482,231200.0
2010-06-04 10:35:00,9.82,9.83,9.79,9.79,298900.0,6.5482,6.5548,6.5282,6.5282,298900.0
2010-06-04 10:40:00,9.79,9.81,9.79,9.8,115900.0,6.5282,6.5415,6.5282,6.5348,115900.0
2010-06-04 10:45:00,9.81,9.81,9.78,9.81,293500.0,6.5415,6.5415,6.5215,6.5415,293500.0
2010-06-04 10:50:00,9.81,9.82,9.78,9.79,227100.0,6.5415,6.5482,6.5215,6.5282,227100.0
2010-06-04 10:55:00,9.79,9.8,9.78,9.79,52600.0,6.5282,6.5348,6.5215,6.5282,52600.0
2010-06-04 11:00:00,9.8,9.82,9.79,9.8,442600.0,6.5348,6.5482,6.5282,6.5348,442600.0
2010-06-04 11:05:00,9.8,9.81,9.79,9.8,243300.0,6.5348,6.5415,6.5282,6.5348,243300.0
2010-06-04 11:10:00,9.8,9.8,9.78,9.8,252000.0,6.5348,6.5348,6.5215,6.5348,252000.0
2010-06-04 11:15:00,9.8,9.81,9.79,9.79,393700.0,6.5348,6.5415,6.5282,6.5282,393700.0
2010-06-04 11:20:00,9.8,9.8,9.79,9.8,228500.0,6.5348,6.5348,6.5282,6.5348,228500.0
2010-06-04 11:25:00,9.8,9.8,9.79,9.79,64400.0,6.5348,6.5348,6.5282,6.5282,64400.0
2010-06-04 11:30:00,9.79,9.8,9.78,9.78,182600.0,6.5282,6.5348,6.5215,6.5215,182600.0
2010-06-04 11:35:00,9.78,9.8,9.78,9.79,327300.0,6.5215,6.5348,6.5215,6.5282,327300.0
2010-06-04 11:40:00,9.79,9.8,9.79,9.8,158400.0,6.5282,6.5348,6.5282,6.5348,158400.0
2010-06-04 11:45:00,9.79,9.8,9.79,9.79,33800.0,6.5282,6.5348,6.5282,6.5282,33800.0
2010-06-04 11:50:00,9.79,9.8,9.78,9.79,124000.0,6.5282,6.5348,6.5215,6.5282,124000.0
2010-06-04 11:55:00,9.78,9.79,9.78,9.78,222200.0,6.5215,6.5282,6.5215,6.5215,222200.0
2010-06-04 12:00:00,9.78,9.78,9.76,9.76,386900.0,6.5215,6.5215,6.5082,6.5082,386900.0
2010-06-04 12:05:00,9.76,9.77,9.75,9.77,230000.0,6.5082,6.5148,6.5015,6.5148,230000.0
2010-06-04 12:10:00,9.76,9.78,9.76,9.77,118100.0,6.5082,6.5215,6.5082,6.5148,118100.0
2010-06-04 12:15:00,9.77,9.78,9.77,9.77,46000.0,6.5148,6.5215,6.5148,6.5148,46000.0
2010-06-04 12:20:00,9.77,9.78,9.77,9.78,86400.0,6.5148,6.5215,6.5148,6.5215,86400.0
2010-06-04 12:25:00,9.78,9.78,9.77,9.77,40100.0,6.5215,6.5215,6.5148,6.5148,40100.0
2010-06-04 12:30:00,9.77,9.78,9.77,9.78,82200.0,6.5148,6.5215,6.5148,6.5215,82200.0
2010-06-04 12:35:00,9.77,9.78,9.77,9.77,38400.0,6.5148,6.5215,6.5148,6.5148,38400.0
2010-06-04 12:40:00,9.78,9.78,9.77,9.77,58400.0,6.5215,6.5215,6.5148,6.5148,58400.0
2010-06-04 12:45:00,9.77,9.78,9.77,9.77,28200.0,6.5148,6.5215,6.5148,6.5148,28200.0
2010-06-04 12:50:00,9.78,9.79,9.77,9.77,213500.0,6.5215,6.5282,6.5148,6.5148,213500.0
2010-06-04 12:55:00,9.77,9.78,9.77,9.78,40600.0,6.5148,6.5215,6.5148,6.5215,40600.0
2010-06-04 13:00:00,9.77,9.78,9.76,9.76,165300.0,6.5148,6.5215,6.5082,6.5082,165300.0
2010-06-04 13:05:00,9.77,9.77,9.75,9.76,218200.0,6.5148,6.5148,6.5015,6.5082,218200.0
2010-06-04 13:10:00,9.76,9.76,9.75,9.75,42400.0,6.5082,6.5082,6.5015,6.5015,42400.0
2010-06-04 13:15:00,9.76,9.76,9.74,9.74,254700.0,6.5082,6.5082,6.4948,6.4948,254700.0
2010-06-04 13:20:00,9.74,9.75,9.71,9.72,370800.0,6.4948,6.5015,6.4748,6.4815,370800.0
2010-06-04 13:25:00,9.71,9.75,9.71,9.72,301500.0,6.4748,6.5015,6.4748,6.4815,301500.0
2010-06-04 13:30:00,9.73,9.74,9.72,9.73,106500.0,6.4882,6.4948,6.4815,6.4882,106500.0
2010-06-04 13:35:00,9.73,9.74,9.72,9.73,128100.0,6.4882,6.4948,6.4815,6.4882,128100.0
2010-06-04 13:40:00,9.73,9.74,9.73,9.73,64900.0,6.4882,6.4948,6.4882,6.4882,64900.0
2010-06-04 13:45:00,9.73,9.75,9.73,9.75,228400.0,6.4882,6.5015,6.4882,6.5015,228400.0
2010-06-04 13:50:00,9.75,9.75,9.71,9.73,475800.0,6.5015,6.5015,6.4748,6.4882,475800.0
2010-06-04 13:55:00,9.72,9.73,9.71,9.72,166100.0,6.4815,6.4882,6.4748,6.4815,166100.0
2010-06-04 14:00:00,9.72,9.73,9.71,9.72,95700.0,6.4815,6.4882,6.4748,6.4815,95700.0
2010-06-04 14:05:00,9.72,9.73,9.7,9.7,203300.0,6.4815,6.4882,6.4681,6.4681,203300.0
2010-06-04 14:10:00,9.71,9.72,9.7,9.71,68200.0,6.4748,6.4815,6.4681,6.4748,68200.0
2010-06-04 14:15:00,9.71,9.72,9.7,9.71,48000.0,6.4748,6.4815,6.4681,6.4748,48000.0
2010-06-04 14:20:00,9.71,9.72,9.71,9.72,139600.0,6.4748,6.4815,6.4748,6.4815,139600.0
2010-06-04 14:25:00,9.72,9.72,9.7,9.7,159200.0,6.4815,6.4815,6.4681,6.4681,159200.0
2010-06-04 14:30:00,9.7,9.71,9.69,9.7,245800.0,6.4681,6.4748,6.4615,6.4681,245800.0
2010-06-04 14:35:00,9.7,9.73,9.69,9.72,243500.0,6.4681,6.4882,6.4615,6.4815,243500.0
2010-06-04 14:40:00,9.73,9.73,9.72,9.73,39800.0,6.4882,6.4882,6.4815,6.4882,39800.0
2010-06-04 14:45:00,9.72,9.73,9.7,9.71,594000.0,6.4815,6.4882,6.4681,6.4748,594000.0
2010-06-04 14:50:00,9.71,9.72,9.67,9.7,642700.0,6.4748,6.4815,6.4481,6.4681,642700.0
2010-06-04 14:55:00,9.7,9.71,9.68,9.69,431800.0,6.4681,6.4748,6.4548,6.4615,431800.0
2010-06-04 15:00:00,9.7,9.72,9.69,9.71,554400.0,6.4681,6.4815,6.4615,6.4748,554400.0
2010-06-04 15:05:00,9.71,9.73,9.69,9.7,690100.0,6.4748,6.4882,6.4615,6.4681,690100.0
2010-06-04 15:10:00,9.7,9.71,9.69,9.7,69000.0,6.4681,6.4748,6.4615,6.4681,69000.0
2010-06-04 15:15:00,9.7,9.71,9.67,9.68,407100.0,6.4681,6.4748,6.4481,6.4548,407100.0
2010-06-04 15:20:00,9.68,9.69,9.68,9.69,129700.0,6.4548,6.4615,6.4548,6.4615,129700.0
2010-06-04 15:25:00,9.69,9.69,9.65,9.65,504600.0,6.4615,6.4615,6.4348,6.4348,504600.0
2010-06-04 15:30:00,9.65,9.66,9.65,9.66,492200.0,6.4348,6.4415,6.4348,6.4415,492200.0
2010-06-04 15:35:00,9.66,9.66,9.63,9.65,919200.0,6.4415,6.4415,6.4215,6.4348,919200.0
2010-06-04 15:40:00,9.65,9.65,9.59,9.59,1166100.0,6.4348,6.4348,6.3948,6.3948,1166100.0
2010-06-04 15:45:00,9.59,9.63,9.58,9.62,929400.0,6.3948,6.4215,6.3881,6.4148,929400.0
2010-06-04 15:50:00,9.62,9.64,9.62,9.64,430400.0,6.4148,6.4281,6.4148,6.4281,430400.0
2010-06-04 15:55:00,9.64,9.64,9.6,9.61,1343600.0,6.4281,6.4281,6.4015,6.4081,1343600.0
2010-06-07 09:30:00,9.8,9.8,9.64,9.66,438700.0,6.5348,6.5348,6.4281,6.4415,438700.0
2010-06-07 09:35:00,9.67,9.75,9.66,9.68,485600.0,6.4481,6.5015,6.4415,6.4548,485600.0
2010-06-07 09:40:00,9.68,9.68,9.62,9.63,121700.0,6.4548,6.4548,6.4148,6.4215,121700.0
2010-06-07 09:45:00,9.62,9.68,9.61,9.68,208100.0,6.4148,6.4548,6.4081,6.4548,208100.0
2010-06-07 09:50:00,9.68,9.71,9.66,9.71,199300.0,6.4548,6.4748,6.4415,6.4748,199300.0
2010-06-07 09:55:00,9.71,9.72,9.69,9.69,110600.0,6.4748,6.4815,6.4615,6.4615,110600.0
2010-06-07 10:00:00,9.69,9.69,9.66,9.68,128700.0,6.4615,6.4615,6.4415,6.4548,128700.0
2010-06-07 10:05:00,9.68,9.7,9.67,9.69,108400.0,6.4548,6.4681,6.4481,6.4615,108400.0
2010-06-07 10:10:00,9.69,9.71,9.67,9.68,160600.0,6.4615,6.4748,6.4481,6.4548,160600.0
2010-06-07 10:15:00,9.68,9.69,9.66,9.68,294900.0,6.4548,6.4615,6.4415,6.4548,294900.0
2010-06-07 10:20:00,9.68,9.69,9.66,9.67,208400.0,6.4548,6.4615,6.4415,6.4481,208400.0
2010-06-07 10:25:00,9.68,9.68,9.64,9.65,168100.0,6.4548,6.4548,6.4281,6.4348,168100.0
2010-06-07 10:30:00,9.65,9.66,9.58,9.59,296200.0,6.4348,6.4415,6.3881,6.3948,296200.0
2010-06-07 10:35:00,9.59,9.61,9.57,9.58,117400.0,6.3948,6.4081,6.3815,6.3881,117400.0
2010-06-07 10:40:00,9.58,9.62,9.58,9.61,90000.0,6.3881,6.4148,6.3881,6.4081,90000.0
2010-06-07 10:45:00,9.6,9.61,9.58,9.6,115100.0,6.4015,6.4081,6.3881,6.4015,115100.0
2010-06-07 10:50:00,9.6,9.61,9.56,9.58,198400.0,6.4015,6.4081,6.3748,6.3881,198400.0
2010-06-07 10:55:00,9.57,9.58,9.55,9.55,62900.0,6.3815,6.3881,6.3681,6.3681,62900.0
2010-06-07 11:00:00,9.55,9.58,9.55,9.58,98700.0,6.3681,6.3881,6.3681,6.3881,98700.0
2010-06-07 11:05:00,9.58,9.58,9.56,9.58,133700.0,6.3881,6.3881,6.3748,6.3881,133700.0
2010-06-07 11:10:00,9.57,9.58,9.57,9.58,62800.0,6.3815,6.3881,6.3815,6.3881,62800.0
2010-06-07 11:15:00,9.57,9.59,9.57,9.58,109400.0,6.3815,6.3948,6.3815,6.3881,109400.0
2010-06-07 11:20:00,9.59,9.6,9.58,9.58,88700.0,6.3948,6.4015,6.3881,6.3881,88700.0
2010-06-07 11:25:00,9.59,9.62,9.58,9.6,64700.0,6.3948,6.4148,6.3881,6.4015,64700.0
2010-06-07 11:30:00,9.6,9.61,9.6,9.61,24200.0,6.4015,6.4081,6.4015,6.4081,24200.0
2010-06-07 11:35:00,9.6,9.62,9.6,9.61,69200.0,6.4015,6.4148,6.4015,6.4081,69200.0
2010-06-07 11:40:00,9.61,9.63,9.61,9.62,44600.0,6.4081,6.4215,6.4081,6.4148,44600.0
2010-06-07 11:45:00,9.63,9.63,9.6,9.6,111100.0,6.4215,6.4215,6.4015,6.4015,111100.0
2010-06-07 11:50:00,9.6,9.62,9.6,9.6,77500.0,6.4015,6.4148,6.4015,6.4015,77500.0
2010-06-07 11:55:00,9.61,9.61,9.59,9.6,67900.0,6.4081,6.4081,6.3948,6.4015,67900.0
2010-06-07 12:00:00,9.6,9.64,9.6,9.64,43600.0,6.4015,6.4281,6.4015,6.4281,43600.0
2010-06-07 12:05:00,9.63,9.64,9.61,9.61,40400.0,6.4215,6.4281,6.4081,6.4081,40400.0
2010-06-07 12:10:00,9.61,9.62,9.6,9.6,30900.0,6.4081,6.4148,6.4015,6.4015,30900.0
2010-06-07 12:15:00,9.6,9.61,9.6,9.6,34200.0,6.4015,6.4081,6.4015,6.4015,34200.0
2010-06-07 12:20:00,9.6,9.62,9.6,9.6,43600.0,6.4015,6.4148,6.4015,6.4015,43600.0
2010-06-07 12:25:00,9.6,9.61,9.59,9.59,31800.0,6.4015,6.4081,6.3948,6.3948,31800.0
2010-06-07 12:30:00,9.59,9.6,9.59,9.6,2400.0,6.3948,6.4015,6.3948,6.4015,2400.0
2010-06-07 12:35:00,9.6,9.61,9.6,9.61,46100.0,6.4015,6.4081,6.4015,6.4081,46100.0
2010-06-07 12:40:00,9.6,9.63,9.6,9.61,71800.0,6.4015,6.4215,6.4015,6.4081,71800.0
2010-06-07 12:45:00,9.6,9.61,9.6,9.61,15400.0,6.4015,6.4081,6.4015,6.4081,15400.0
2010-06-07 12:50:00,9.61,9.64,9.61,9.64,77500.0,6.4081,6.4281,6.4081,6.4281,77500.0
2010-06-07 12:55:00,9.64,9.64,9.63,9.64,7700.0,6.4281,6.4281,6.4215,6.4281,7700.0
2010-06-07 13:00:00,9.64,9.64,9.6,9.62,221400.0,6.4281,6.4281,6.4015,6.4148,221400.0
2010-06-07 13:05:00,9.63,9.63,9.61,9.63,45100.0,6.4215,6.4215,6.4081,6.4215,45100.0
2010-06-07 13:10:00,9.63,9.63,9.61,9.61,20100.0,6.4215,6.4215,6.4081,6.4081,20100.0
2010-06-07 13:15:00,9.62,9.63,9.61,9.63,39900.0,6.4148,6.4215,6.4081,6.4215,39900.0
2010-06-07 13:20:00,9.63,9.63,9.61,9.61,24500.0,6.4215,6.4215,6.4081,6.4081,24500.0
2010-06-07 13:25:00,9.62,9.63,9.61,9.63,42000.0,6.4148,6.4215,6.4081,6.4215,42000.0
2010-06-07 13:30:00,9.62,9.64,9.62,9.64,17400.0,6.4148,6.4281,6.4148,6.4281,17400.0
2010-06-07 13:35:00,9.64,9.64,9.62,9.62,42700.0,6.4281,6.4281,6.4148,6.4148,42700.0
2010-06-07 13:40:00,9.62,9.62,9.61,9.61,14200.0,6.4148,6.4148,6.4081,6.4081,14200.0
2010-06-07 13:45:00,9.61,9.61,9.57,9.58,78700.0,6.4081,6.4081,6.3815,6.3881,78700.0
2010-06-07 13:50:00,9.58,9.58,9.56,9.58,107900.0,6.3881,6.3881,6.3748,6.3881,107900.0
2010-06-07 13:55:00,9.58,9.58,9.57,9.57,6700.0,6.3881,6.3881,6.3815,6.3815,6700.0
2010-06-07 14:00:00,9.58,9.59,9.57,9.58,30500.0,6.3881,6.3948,6.3815,6.3881,30500.0
2010-06-07 14:05:00,9.59,9.59,9.57,9.58,55000.0,6.3948,6.3948,6.3815,6.3881,55000.0
2010-06-07 14:10:00,9.58,9.58,9.55,9.55,110100.0,6.3881,6.3881,6.3681,6.3681,110100.0
2010-06-07 14:15:00,9.56,9.56,9.53,9.55,96600.0,6.3748,6.3748,6.3548,6.3681,96600.0
2010-06-07 14:20:00,9.55,9.56,9.53,9.53,72400.0,6.3681,6.3748,6.3548,6.3548,72400.0
2010-06-07 14:25:00,9.54,9.57,9.53,9.57,36000.0,6.3615,6.3815,6.3548,6.3815,36000.0
2010-06-07 14:30:00,9.57,9.57,9.52,9.52,137200.0,6.3815,6.3815,6.3481,6.3481,137200.0
2010-06-07 14:35:00,9.52,9.53,9.51,9.51,181100.0,6.3481,6.3548,6.3415,6.3415,181100.0
2010-06-07 14:40:00,9.51,9.52,9.5,9.52,126200.0,6.3415,6.3481,6.3348,6.3481,126200.0
2010-06-07 14:45:00,9.52,9.52,9.48,9.48,296000.0,6.3481,6.3481,6.3214,6.3214,296000.0
2010-06-07 14:50:00,9.49,9.49,9.48,9.48,160800.0,6.3281,6.3281,6.3214,6.3214,160800.0
2010-06-07 14:55:00,9.48,9.49,9.46,9.48,176700.0,6.3214,6.3281,6.3081,6.3214,176700.0
2010-06-07 15:00:00,9.49,9.5,9.49,9.5,64700.0,6.3281,6.3348,6.3281,6.3348,64700.0
2010-06-07 15:05:00,9.5,9.51,9.49,9.51,360400.0,6.3348,6.3415,6.3281,6.3415,360400.0
2010-06-07 15:10:00,9.5,9.5,9.47,9.47,225900.0,6.3348,6.3348,6.3148,6.3148,225900.0
2010-06-07 15:15:00,9.48,9.48,9.45,9.46,96300.0,6.3214,6.3214,6.3014,6.3081,96300.0
2010-06-07 15:20:00,9.45,9.46,9.45,9.45,63200.0,6.3014,6.3081,6.3014,6.3014,63200.0
2010-06-07 15:25:00,9.45,9.46,9.43,9.43,162400.0,6.3014,6.3081,6.2881,6.2881,162400.0
2010-06-07 15:30:00,9.42,9.43,9.41,9.43,348600.0,6.2814,6.2881,6.2748,6.2881,348600.0
2010-06-07 15:35:00,9.43,9.46,9.41,9.43,280600.0,6.2881,6.3081,6.2748,6.2881,280600.0
2010-06-07 15:40:00,9.43,9.43,9.4,9.4,430200.0,6.2881,6.2881,6.2681,6.2681,430200.0
2010-06-07 15:45:00,9.4,9.42,9.39,9.39,410400.0,6.2681,6.2814,6.2614,6.2614,410400.0
2010-06-07 15:50:00,9.4,9.41,9.39,9.4,659000.0,6.2681,6.2748,6.2614,6.2681,659000.0
2010-06-07 15:55:00,9.4,9.44,9.4,9.42,1104300.0,6.2681,6.2948,6.2681,6.2814,1104300.0
2010-06-08 09:30:00,9.49,9.49,9.4,9.47,203500.0,6.3281,6.3281,6.2681,6.3148,203500.0
2010-06-08 09:35:00,9.47,9.49,9.45,9.47,86600.0,6.3148,6.3281,6.3014,6.3148,86600.0
2010-06-08 09:40:00,9.47,9.48,9.45,9.47,124500.0,6.3148,6.3214,6.3014,6.3148,124500.0
2010-06-08 09:45:00,9.47,9.47,9.44,9.44,129400.0,6.3148,6.3148,6.2948,6.2948,129400.0
2010-06-08 09:50:00,9.45,9.45,9.4,9.4,182800.0,6.3014,6.3014,6.2681,6.2681,182800.0
2010-06-08 09:55:00,9.41,9.43,9.4,9.4,347200.0,6.2748,6.2881,6.2681,6.2681,347200.0
2010-06-08 10:00:00,9.4,9.46,9.4,9.44,321500.0,6.2681,6.3081,6.2681,6.2948,321500.0
2010-06-08 10:05:00,9.44,9.46,9.41,9.44,198600.0,6.2948,6.3081,6.2748,6.2948,198600.0
2010-06-08 10:10:00,9.44,9.45,9.4,9.41,306200.0,6.2948,6.3014,6.2681,6.2748,306200.0
2010-06-08 10:15:00,9.42,9.42,9.37,9.37,410400.0,6.2814,6.2814,6.2481,6.2481,410400.0
2010-06-08 10:20:00,9.38,9.4,9.37,9.39,416800.0,6.2548,6.2681,6.2481,6.2614,416800.0
2010-06-08 10:25:00,9.39,9.41,9.37,9.41,184400.0,6.2614,6.2748,6.2481,6.2748,184400.0
2010-06-08 10:30:00,9.4,9.41,9.37,9.37,157000.0,6.2681,6.2748,6.2481,6.2481,157000.0
2010-06-08 10:35:00,9.36,9.38,9.34,9.34,219400.0,6.2414,6.2548,6.2281,6.2281,219400.0
2010-06-08 10:40:00,9.34,9.34,9.31,9.32,200300.0,6.2281,6.2281,6.2081,6.2148,200300.0
2010-06-08 10:45:00,9.31,9.34,9.31,9.33,179000.0,6.2081,6.2281,6.2081,6.2214,179000.0
2010-06-08 10:50:00,9.34,9.34,9.32,9.33,126000.0,6.2281,6.2281,6.2148,6.2214,126000.0
2010-06-08 10:55:00,9.33,9.37,9.33,9.36,245200.0,6.2214,6.2481,6.2214,6.2414,245200.0
2010-06-08 11:00:00,9.36,9.37,9.35,9.36,77300.0,6.2414,6.2481,6.2348,6.2414,77300.0
2010-06-08 11:05:00,9.36,9.37,9.34,9.36,139700.0,6.2414,6.2481,6.2281,6.2414,139700.0
2010-06-08 11:10:00,9.36,9.37,9.32,9.34,235200.0,6.2414,6.2481,6.2148,6.2281,235200.0
2010-06-08 11:15:00,9.34,9.36,9.33,9.35,123600.0,6.2281,6.2414,6.2214,6.2348,123600.0
2010-06-08 11:20:00,9.35,9.38,9.35,9.38,130200.0,6.2348,6.2548,6.2348,6.2548,130200.0
2010-06-08 11:25:00,9.38,9.39,9.36,9.38,134200.0,6.2548,6.2614,6.2414,6.2548,134200.0
2010-06-08 11:30:00,9.38,9.41,9.38,9.4,173000.0,6.2548,6.2748,6.2548,6.2681,173000.0
2010-06-08 11:35:00,9.4,9.43,9.39,9.43,146500.0,6.2681,6.2881,6.2614,6.2881,146500.0
2010-06-08 11:40:00,9.43,9.43,9.38,9.38,142300.0,6.2881,6.2881,6.2548,6.2548,142300.0
2010-06-08 11:45:00,9.39,9.42,9.38,9.42,137200.0,6.2614,6.2814,6.2548,6.2814,137200.0
2010-06-08 11:50:00,9.41,9.44,9.41,9.44,356000.0,6.2748,6.2948,6.2748,6.2948,356000.0
2010-06-08 11:55:00,9.44,9.48,9.44,9.47,145300.0,6.2948,6.3214,6.2948,6.3148,145300.0
2010-06-08 12:00:00,9.48,9.48,9.46,9.46,20500.0,6.3214,6.3214,6.3081,6.3081,20500.0
2010-06-08 12:05:00,9.47,9.48,9.45,9.45,138800.0,6.3148,6.3214,6.3014,6.3014,138800.0
2010-06-08 12:10:00,9.45,9.46,9.45,9.45,18100.0,6.3014,6.3081,6.3014,6.3014,18100.0
2010-06-08 12:15:00,9.45,9.46,9.43,9.45,156500.0,6.3014,6.3081,6.2881,6.3014,156500.0
2010-06-08 12:20:00,9.45,9.45,9.42,9.42,92600.0,6.3014,6.3014,6.2814,6.2814,92600.0
2010-06-08 12:25:00,9.43,9.43,9.39,9.4,225100.0,6.2881,6.2881,6.2614,6.2681,225100.0
2010-06-08 12:30:00,9.4,9.41,9.38,9.41,144800.0,6.2681,6.2748,6.2548,6.2748,144800.0
2010-06-08 12:35:00,9.41,9.41,9.39,9.41,87100.0,6.2748,6.2748,6.2614,6.2748,87100.0
2010-06-08 12:40:00,9.41,9.41,9.4,9.4,43800.0,6.2748,6.2748,6.2681,6.2681,43800.0
2010-06-08 12:45:00,9.4,9.41,9.39,9.4,114600.0,6.2681,6.2748,6.2614,6.2681,114600.0
2010-06-08 12:50:00,9.4,9.43,9.4,9.41,186300.0,6.2681,6.2881,6.2681,6.2748,186300.0
2010-06-08 12:55:00,9.41,9.41,9.4,9.4,47400.0,6.2748,6.2748,6.2681,6.2681,47400.0
2010-06-08 13:00:00,9.41,9.43,9.41,9.42,72500.0,6.2748,6.2881,6.2748,6.2814,72500.0
2010-06-08 13:05:00,9.43,9.43,9.41,9.41,50500.0,6.2881,6.2881,6.2748,6.2748,50500.0
2010-06-08 13:10:00,9.42,9.42,9.4,9.41,23400.0,6.2814,6.2814,6.2681,6.2748,23400.0
2010-06-08 13:15:00,9.41,9.41,9.4,9.4,2700.0,6.2748,6.2748,6.2681,6.2681,2700.0
2010-06-08 13:20:00,9.41,9.41,9.4,9.4,11000.0,6.2748,6.2748,6.2681,6.2681,11000.0
2010-06-08 13:25:00,9.4,9.41,9.4,9.41,38900.0,6.2681,6.2748,6.2681,6.2748,38900.0
2010-06-08 13:30:00,9.41,9.42,9.39,9.39,140500.0,6.2748,6.2814,6.2614,6.2614,140500.0
2010-06-08 13:35:00,9.4,9.4,9.39,9.4,39600.0,6.2681,6.2681,6.2614,6.2681,39600.0
2010-06-08 13:40:00,9.4,9.41,9.39,9.4,64300.0,6.2681,6.2748,6.2614,6.2681,64300.0
2010-06-08 13:45:00,9.4,9.41,9.38,9.39,91400.0,6.2681,6.2748,6.2548,6.2614,91400.0
2010-06-08 13:50:00,9.39,9.41,9.38,9.4,137600.0,6.2614,6.2748,6.2548,6.2681,137600.0
2010-06-08 13:55:00,9.4,9.42,9.39,9.42,160000.0,6.2681,6.2814,6.2614,6.2814,160000.0
2010-06-08 14:00:00,9.43,9.44,9.42,9.44,39200.0,6.2881,6.2948,6.2814,6.2948,39200.0
2010-06-08 14:05:00,9.44,9.44,9.41,9.41,203000.0,6.2948,6.2948,6.2748,6.2748,203000.0
2010-06-08 14:10:00,9.42,9.42,9.38,9.39,183700.0,6.2814,6.2814,6.2548,6.2614,183700.0
2010-06-08 14:15:00,9.39,9.41,9.38,9.41,64700.0,6.2614,6.2748,6.2548,6.2748,64700.0
2010-06-08 14:20:00,9.41,9.44,9.4,9.44,295900.0,6.2748,6.2948,6.2681,6.2948,295900.0
2010-06-08 14:25:00,9.44,9.48,9.44,9.45,163100.0,6.2948,6.3214,6.2948,6.3014,163100.0
2010-06-08 14:30:00,9.45,9.49,9.44,9.49,323300.0,6.3014,6.3281,6.2948,6.3281,323300.0
2010-06-08 14:35:00,9.49,9.49,9.47,9.47,137700.0,6.3281,6.3281,6.3148,6.3148,137700.0
2010-06-08 14:40:00,9.47,9.51,9.46,9.49,111000.0,6.3148,6.3415,6.3081,6.3281,111000.0
2010-06-08 14:45:00,9.48,9.49,9.46,9.47,350900.0,6.3214,6.3281,6.3081,6.3148,350900.0
2010-06-08 14:50:00,9.48,9.48,9.44,9.44,172900.0,6.3214,6.3214,6.2948,6.2948,172900.0
2010-06-08 14:55:00,9.44,9.46,9.42,9.43,110400.0,6.2948,6.3081,6.2814,6.2881,110400.0
2010-06-08 15:00:00,9.43,9.44,9.41,9.42,207900.0,6.2881,6.2948,6.2748,6.2814,207900.0
2010-06-08 15:05:00,9.43,9.44,9.42,9.43,248400.0,6.2881,6.2948,6.2814,6.2881,248400.0
2010-06-08 15:10:00,9.44,9.44,9.41,9.42,67700.0,6.2948,6.2948,6.2748,6.2814,67700.0
2010-06-08 15:15:00,9.42,9.42,9.39,9.39,263300.0,6.2814,6.2814,6.2614,6.2614,263300.0
2010-06-08 15:20:00,9.4,9.44,9.39,9.44,175400.0,6.2681,6.2948,6.2614,6.2948,175400.0
2010-06-08 15:25:00,9.43,9.49,9.43,9.48,140900.0,6.2881,6.3281,6.2881,6.3214,140900.0
2010-06-08 15:30:00,9.48,9.51,9.46,9.46,140500.0,6.3214,6.3415,6.3081,6.3081,140500.0
2010-06-08 15:35:00,9.46,9.5,9.46,9.49,252000.0,6.3081,6.3348,6.3081,6.3281,252000.0
2010-06-08 15:40:00,9.49,9.5,9.47,9.5,160400.0,6.3281,6.3348,6.3148,6.3348,160400.0
2010-06-08 15:45:00,9.5,9.51,9.47,9.47,378500.0,6.3348,6.3415,6.3148,6.3148,378500.0
2010-06-08 15:50:00,9.48,9.5,9.47,9.49,542400.0,6.3214,6.3348,6.3148,6.3281,542400.0
2010-06-08 15:55:00,9.49,9.53,9.48,9.51,1060500.0,6.3281,6.3548,6.3214,6.3415,1060500.0
2010-06-09 09:30:00,9.59,9.62,9.57,9.61,216100.0,6.3948,6.4148,6.3815,6.4081,216100.0
2010-06-09 09:35:00,9.62,9.62,9.56,9.58,297800.0,6.4148,6.4148,6.3748,6.3881,297800.0
2010-06-09 09:40:00,9.58,9.64,9.56,9.63,388600.0,6.3881,6.4281,6.3748,6.4215,388600.0
2010-06-09 09:45:00,9.63,9.63,9.59,9.6,372200.0,6.4215,6.4215,6.3948,6.4015,372200.0
2010-06-09 09:50:00,9.6,9.63,9.6,9.63,245700.0,6.4015,6.4215,6.4015,6.4215,245700.0
2010-06-09 09:55:00,9.61,9.68,9.61,9.65,350000.0,6.4081,6.4548,6.4081,6.4348,350000.0
2010-06-09 10:00:00,9.64,9.67,9.63,9.66,309900.0,6.4281,6.4481,6.4215,6.4415,309900.0
2010-06-09 10:05:00,9.67,9.68,9.61,9.62,339300.0,6.4481,6.4548,6.4081,6.4148,339300.0
2010-06-09 10:10:00,9.62,9.64,9.6,9.61,359600.0,6.4148,6.4281,6.4015,6.4081,359600.0
2010-06-09 10:15:00,9.61,9.66,9.61,9.65,405200.0,6.4081,6.4415,6.4081,6.4348,405200.0
2010-06-09 10:20:00,9.65,9.66,9.63,9.64,366100.0,6.4348,6.4415,6.4215,6.4281,366100.0
2010-06-09 10:25:00,9.63,9.67,9.63,9.65,181500.0,6.4215,6.4481,6.4215,6.4348,181500.0
2010-06-09 10:30:00,9.65,9.68,9.64,9.66,236400.0,6.4348,6.4548,6.4281,6.4415,236400.0
2010-06-09 10:35:00,9.67,9.67,9.64,9.65,256900.0,6.4481,6.4481,6.4281,6.4348,256900.0
2010-06-09 10:40:00,9.66,9.7,9.65,9.69,226300.0,6.4415,6.4681,6.4348,6.4615,226300.0
2010-06-09 10:45:00,9.69,9.73,9.69,9.7,141100.0,6.4615,6.4882,6.4615,6.4681,141100.0
2010-06-09 10:50:00,9.71,9.73,9.69,9.73,140700.0,6.4748,6.4882,6.4615,6.4882,140700.0
2010-06-09 10:55:00,9.72,9.74,9.7,9.73,149200.0,6.4815,6.4948,6.4681,6.4882,149200.0
2010-06-09 11:00:00,9.74,9.76,9.72,9.74,373300.0,6.4948,6.5082,6.4815,6.4948,373300.0
2010-06-09 11:05:00,9.75,9.78,9.75,9.76,210600.0,6.5015,6.5215,6.5015,6.5082,210600.0
2010-06-09 11:10:00,9.76,9.77,9.74,9.75,146100.0,6.5082,6.5148,6.4948,6.5015,146100.0
2010-06-09 11:15:00,9.75,9.76,9.74,9.76,59600.0,6.5015,6.5082,6.4948,6.5082,59600.0
2010-06-09 11:20:00,9.76,9.77,9.74,9.77,235500.0,6.5082,6.5148,6.4948,6.5148,235500.0
2010-06-09 11:25:00,9.77,9.8,9.76,9.79,187500.0,6.5148,6.5348,6.5082,6.5282,187500.0
2010-06-09 11:30:00,9.8,9.8,9.77,9.78,131600.0,6.5348,6.5348,6.5148,6.5215,131600.0
2010-06-09 11:35:00,9.78,9.78,9.75,9.76,137800.0,6.5215,6.5215,6.5015,6.5082,137800.0
2010-06-09 11:40:00,9.76,9.76,9.74,9.74,168100.0,6.5082,6.5082,6.4948,6.4948,168100.0
2010-06-09 11:45:00,9.73,9.75,9.72,9.73,94800.0,6.4882,6.5015,6.4815,6.4882,94800.0
2010-06-09 11:50:00,9.73,9.75,9.73,9.75,106900.0,6.4882,6.5015,6.4882,6.5015,106900.0
2010-06-09 11:55:00,9.74,9.75,9.73,9.74,149300.0,6.4948,6.5015,6.4882,6.4948,149300.0
2010-06-09 12:00:00,9.74,9.75,9.74,9.75,35600.0,6.4948,6.5015,6.4948,6.5015,35600.0
2010-06-09 12:05:00,9.75,9.75,9.73,9.74,149700.0,6.5015,6.5015,6.4882,6.4948,149700.0
2010-06-09 12:10:00,9.75,9.75,9.73,9.73,83100.0,6.5015,6.5015,6.4882,6.4882,83100.0
2010-06-09 12:15:00,9.74,9.76,9.73,9.76,112300.0,6.4948,6.5082,6.4882,6.5082,112300.0
2010-06-09 12:20:00,9.75,9.77,9.75,9.75,156400.0,6.5015,6.5148,6.5015,6.5015,156400.0
2010-06-09 12:25:00,9.76,9.76,9.74,9.74,75900.0,6.5082,6.5082,6.4948,6.4948,75900.0
2010-06-09 12:30:00,9.74,9.75,9.73,9.73,37900.0,6.4948,6.5015,6.4882,6.4882,37900.0
2010-06-09 12:35:00,9.74,9.75,9.73,9.73,148600.0,6.4948,6.5015,6.4882,6.4882,148600.0
2010-06-09 12:40:00,9.73,9.74,9.72,9.74,66700.0,6.4882,6.4948,6.4815,6.4948,66700.0
2010-06-09 12:45:00,9.74,9.76,9.73,9.76,118300.0,6.4948,6.5082,6.4882,6.5082,118300.0
2010-06-09 12:50:00,9.76,9.76,9.72,9.73,113100.0,6.5082,6.5082,6.4815,6.4882,113100.0
2010-06-09 12:55:00,9.73,9.73,9.7,9.7,55600.0,6.4882,6.4882,6.4681,6.4681,55600.0
2010-06-09 13:00:00,9.7,9.71,9.69,9.71,200900.0,6.4681,6.4748,6.4615,6.4748,200900.0
2010-06-09 13:05:00,9.71,9.73,9.71,9.71,142200.0,6.4748,6.4882,6.4748,6.4748,142200.0
2010-06-09 13:10:00,9.71,9.72,9.71,9.72,14000.0,6.4748,6.4815,6.4748,6.4815,14000.0
2010-06-09 13:15:00,9.72,9.75,9.71,9.75,139000.0,6.4815,6.5015,6.4748,6.5015,139000.0
2010-06-09 13:20:00,9.75,9.75,9.72,9.73,130300.0,6.5015,6.5015,6.4815,6.4882,130300.0
2010-06-09 13:25:00,9.72,9.74,9.71,9.72,108800.0,6.4815,6.4948,6.4748,6.4815,108800.0
2010-06-09 13:30:00,9.72,9.72,9.69,9.69,115400.0,6.4815,6.4815,6.4615,6.4615,115400.0
2010-06-09 13:35:00,9.69,9.71,9.69,9.7,43800.0,6.4615,6.4748,6.4615,6.4681,43800.0
2010-06-09 13:40:00,9.7,9.7,9.69,9.7,152300.0,6.4681,6.4681,6.4615,6.4681,152300.0
2010-06-09 13:45:00,9.7,9.72,9.69,9.69,92600.0,6.4681,6.4815,6.4615,6.4615,92600.0
2010-06-09 13:50:00,9.69,9.72,9.69,9.72,69800.0,6.4615,6.4815,6.4615,6.4815,69800.0
2010-06-09 13:55:00,9.72,9.73,9.69,9.69,181400.0,6.4815,6.4882,6.4615,6.4615,181400.0
2010-06-09 14:00:00,9.7,9.71,9.68,9.68,180800.0,6.4681,6.4748,6.4548,6.4548,180800.0
2010-06-09 14:05:00,9.68,9.69,9.67,9.69,71300.0,6.4548,6.4615,6.4481,6.4615,71300.0
2010-06-09 14:10:00,9.69,9.71,9.68,9.71,117900.0,6.4615,6.4748,6.4548,6.4748,117900.0
2010-06-09 14:15:00,9.71,9.72,9.7,9.72,154500.0,6.4748,6.4815,6.4681,6.4815,154500.0
2010-06-09 14:20:00,9.72,9.72,9.68,9.7,108100.0,6.4815,6.4815,6.4548,6.4681,108100.0
2010-06-09 14:25:00,9.71,9.73,9.69,9.71,167900.0,6.4748,6.4882,6.4615,6.4748,167900.0
2010-06-09 14:30:00,9.71,9.73,9.7,9.72,93200.0,6.4748,6.4882,6.4681,6.4815,93200.0
2010-06-09 14:35:00,9.72,9.74,9.71,9.73,294500.0,6.4815,6.4948,6.4748,6.4882,294500.0
2010-06-09 14:40:00,9.73,9.73,9.71,9.71,55500.0,6.4882,6.4882,6.4748,6.4748,55500.0
2010-06-09 14:45:00,9.71,9.72,9.68,9.7,386200.0,6.4748,6.4815,6.4548,6.4681,386200.0
2010-06-09 14:50:00,9.7,9.7,9.68,9.68,158900.0,6.4681,6.4681,6.4548,6.4548,158900.0
2010-06-09 14:55:00,9.68,9.68,9.66,9.66,113000.0,6.4548,6.4548,6.4415,6.4415,113000.0
2010-06-09 15:00:00,9.66,9.7,9.65,9.66,429000.0,6.4415,6.4681,6.4348,6.4415,429000.0
2010-06-09 15:05:00,9.66,9.68,9.65,9.67,193600.0,6.4415,6.4548,6.4348,6.4481,193600.0
2010-06-09 15:10:00,9.68,9.68,9.61,9.64,359800.0,6.4548,6.4548,6.4081,6.4281,359800.0
2010-06-09 15:15:00,9.64,9.64,9.6,9.61,192000.0,6.4281,6.4281,6.4015,6.4081,192000.0
2010-06-09 15:20:00,9.61,9.63,9.58,9.62,281300.0,6.4081,6.4215,6.3881,6.4148,281300.0
2010-06-09 15:25:00,9.62,9.65,9.62,9.64,153900.0,6.4148,6.4348,6.4148,6.4281,153900.0
2010-06-09 15:30:00,9.64,9.64,9.6,9.61,219500.0,6.4281,6.4281,6.4015,6.4081,219500.0
2010-06-09 15:35:00,9.61,9.61,9.57,9.58,481800.0,6.4081,6.4081,6.3815,6.3881,481800.0
2010-06-09 15:40:00,9.58,9.6,9.57,9.57,267800.0,6.3881,6.4015,6.3815,6.3815,267800.0
2010-06-09 15:45:00,9.58,9.6,9.56,9.57,404300.0,6.3881,6.4015,6.3748,6.3815,404300.0
2010-06-09 15:50:00,9.56,9.58,9.53,9.57,522900.0,6.3748,6.3881,6.3548,6.3815,522900.0
2010-06-09 15:55:00,9.57,9.59,9.54,9.57,631700.0,6.3815,6.3948,6.3615,6.3815,631700.0
2010-06-10 09:30:00,9.74,9.84,9.71,9.83,657500.0,6.4948,6.5615,6.4748,6.5548,657500.0
2010-06-10 09:35:00,9.84,9.84,9.73,9.76,560600.0,6.5615,6.5615,6.4882,6.5082,560600.0
2010-06-10 09:40:00,9.76,9.79,9.75,9.79,244700.0,6.5082,6.5282,6.5015,6.5282,244700.0
2010-06-10 09:45:00,9.79,9.81,9.78,9.8,385000.0,6.5282,6.5415,6.5215,6.5348,385000.0
2010-06-10 09:50:00,9.8,9.86,9.8,9.83,476800.0,6.5348,6.5748,6.5348,6.5548,476800.0
2010-06-10 09:55:00,9.83,9.85,9.81,9.84,233100.0,6.5548,6.5682,6.5415,6.5615,233100.0
2010-06-10 10:00:00,9.84,9.88,9.83,9.84,371400.0,6.5615,6.5882,6.5548,6.5615,371400.0
2010-06-10 10:05:00,9.85,9.85,9.79,9.79,461100.0,6.5682,6.5682,6.5282,6.5282,461100.0
2010-06-10 10:10:00,9.8,9.8,9.78,9.79,96800.0,6.5348,6.5348,6.5215,6.5282,96800.0
2010-06-10 10:15:00,9.78,9.79,9.78,9.79,122000.0,6.5215,6.5282,6.5215,6.5282,122000.0
2010-06-10 10:20:00,9.79,9.79,9.77,9.77,177300.0,6.5282,6.5282,6.5148,6.5148,177300.0
2010-06-10 10:25:00,9.77,9.77,9.75,9.77,147200.0,6.5148,6.5148,6.5015,6.5148,147200.0
2010-06-10 10:30:00,9.77,9.77,9.76,9.76,44300.0,6.5148,6.5148,6.5082,6.5082,44300.0
2010-06-10 10:35:00,9.77,9.78,9.76,9.78,260100.0,6.5148,6.5215,6.5082,6.5215,260100.0
2010-06-10 10:40:00,9.77,9.8,9.77,9.79,78100.0,6.5148,6.5348,6.5148,6.5282,78100.0
2010-06-10 10:45:00,9.79,9.8,9.77,9.78,281400.0,6.5282,6.5348,6.5148,6.5215,281400.0
2010-06-10 10:50:00,9.79,9.79,9.75,9.78,197500.0,6.5282,6.5282,6.5015,6.5215,197500.0
2010-06-10 10:55:00,9.77,9.78,9.75,9.77,211400.0,6.5148,6.5215,6.5015,6.5148,211400.0
2010-06-10 11:00:00,9.77,9.8,9.77,9.79,128400.0,6.5148,6.5348,6.5148,6.5282,128400.0
2010-06-10 11:05:00,9.8,9.8,9.76,9.76,83700.0,6.5348,6.5348,6.5082,6.5082,83700.0
2010-06-10 11:10:00,9.76,9.77,9.76,9.77,65400.0,6.5082,6.5148,6.5082,6.5148,65400.0
2010-06-10 11:15:00,9.76,9.8,9.76,9.78,207200.0,6.5082,6.5348,6.5082,6.5215,207200.0
2010-06-10 11:20:00,9.78,9.8,9.78,9.79,70400.0,6.5215,6.5348,6.5215,6.5282,70400.0
2010-06-10 11:25:00,9.79,9.8,9.77,9.77,121400.0,6.5282,6.5348,6.5148,6.5148,121400.0
2010-06-10 11:30:00,9.77,9.79,9.77,9.79,120000.0,6.5148,6.5282,6.5148,6.5282,120000.0
2010-06-10 11:35:00,9.79,9.8,9.78,9.8,47600.0,6.5282,6.5348,6.5215,6.5348,47600.0
2010-06-10 11:40:00,9.79,9.8,9.77,9.78,124400.0,6.5282,6.5348,6.5148,6.5215,124400.0
2010-06-10 11:45:00,9.78,9.78,9.75,9.75,82100.0,6.5215,6.5215,6.5015,6.5015,82100.0
2010-06-10 11:50:00,9.75,9.77,9.75,9.75,275300.0,6.5015,6.5148,6.5015,6.5015,275300.0
2010-06-10 11:55:00,9.75,9.76,9.75,9.75,17300.0,6.5015,6.5082,6.5015,6.5015,17300.0
2010-06-10 12:00:00,9.75,9.76,9.74,9.75,171400.0,6.5015,6.5082,6.4948,6.5015,171400.0
2010-06-10 12:05:00,9.76,9.76,9.73,9.73,123200.0,6.5082,6.5082,6.4882,6.4882,123200.0
2010-06-10 12:10:00,9.73,9.76,9.73,9.74,127400.0,6.4882,6.5082,6.4882,6.4948,127400.0
2010-06-10 12:15:00,9.74,9.77,9.74,9.75,101300.0,6.4948,6.5148,6.4948,6.5015,101300.0
2010-06-10 12:20:00,9.75,9.77,9.75,9.75,113800.0,6.5015,6.5148,6.5015,6.5015,113800.0
2010-06-10 12:25:00,9.75,9.76,9.75,9.75,98000.0,6.5015,6.5082,6.5015,6.5015,98000.0
2010-06-10 12:30:00,9.75,9.79,9.75,9.76,166200.0,6.5015,6.5282,6.5015,6.5082,166200.0
2010-06-10 12:35:00,9.77,9.77,9.75,9.76,128600.0,6.5148,6.5148,6.5015,6.5082,128600.0
2010-06-10 12:40:00,9.75,9.76,9.74,9.74,73400.0,6.5015,6.5082,6.4948,6.4948,73400.0
2010-06-10 12:45:00,9.73,9.75,9.73,9.74,156800.0,6.4882,6.5015,6.4882,6.4948,156800.0
2010-06-10 12:50:00,9.74,9.76,9.73,9.76,68000.0,6.4948,6.5082,6.4882,6.5082,68000.0
2010-06-10 12:55:00,9.76,9.76,9.73,9.74,69900.0,6.5082,6.5082,6.4882,6.4948,69900.0
2010-06-10 13:00:00,9.74,9.75,9.72,9.73,82200.0,6.4948,6.5015,6.4815,6.4882,82200.0
2010-06-10 13:05:00,9.73,9.74,9.71,9.73,196400.0,6.4882,6.4948,6.4748,6.4882,196400.0
2010-06-10 13:10:00,9.73,9.75,9.73,9.74,57700.0,6.4882,6.5015,6.4882,6.4948,57700.0
2010-06-10 13:15:00,9.75,9.75,9.71,9.72,108500.0,6.5015,6.5015,6.4748,6.4815,108500.0
2010-06-10 13:20:00,9.72,9.72,9.7,9.71,81600.0,6.4815,6.4815,6.4681,6.4748,81600.0
2010-06-10 13:25:00,9.72,9.74,9.71,9.74,126900.0,6.4815,6.4948,6.4748,6.4948,126900.0
2010-06-10 13:30:00,9.74,9.74,9.73,9.74,27900.0,6.4948,6.4948,6.4882,6.4948,27900.0
2010-06-10 13:35:00,9.74,9.77,9.73,9.77,303000.0,6.4948,6.5148,6.4882,6.5148,303000.0
2010-06-10 13:40:00,9.76,9.77,9.76,9.76,47200.0,6.5082,6.5148,6.5082,6.5082,47200.0
2010-06-10 13:45:00,9.76,9.8,9.76,9.78,151800.0,6.5082,6.5348,6.5082,6.5215,151800.0
2010-06-10 13:50:00,9.78,9.8,9.76,9.77,475100.0,6.5215,6.5348,6.5082,6.5148,475100.0
2010-06-10 13:55:00,9.77,9.78,9.76,9.76,53000.0,6.5148,6.5215,6.5082,6.5082,53000.0
2010-06-10 14:00:00,9.76,9.77,9.76,9.76,40700.0,6.5082,6.5148,6.5082,6.5082,40700.0
2010-06-10 14:05:00,9.77,9.77,9.73,9.73,63100.0,6.5148,6.5148,6.4882,6.4882,63100.0
2010-06-10 14:10:00,9.74,9.74,9.72,9.73,96400.0,6.4948,6.4948,6.4815,6.4882,96400.0
2010-06-10 14:15:00,9.74,9.76,9.73,9.74,165900.0,6.4948,6.5082,6.4882,6.4948,165900.0
2010-06-10 14:20:00,9.74,9.78,9.74,9.76,286200.0,6.4948,6.5215,6.4948,6.5082,286200.0
2010-06-10 14:25:00,9.75,9.77,9.75,9.76,170800.0,6.5015,6.5148,6.5015,6.5082,170800.0
2010-06-10 14:30:00,9.76,9.78,9.76,9.77,177300.0,6.5082,6.5215,6.5082,6.5148,177300.0
2010-06-10 14:35:00,9.78,9.79,9.77,9.77,120000.0,6.5215,6.5282,6.5148,6.5148,120000.0
2010-06-10 14:40:00,9.78,9.8,9.77,9.79,184700.0,6.5215,6.5348,6.5148,6.5282,184700.0
2010-06-10 14:45:00,9.79,9.8,9.77,9.78,77900.0,6.5282,6.5348,6.5148,6.5215,77900.0
2010-06-10 14:50:00,9.79,9.79,9.76,9.77,89500.0,6.5282,6.5282,6.5082,6.5148,89500.0
2010-06-10 14:55:00,9.77,9.77,9.75,9.75,242200.0,6.5148,6.5148,6.5015,6.5015,242200.0
2010-06-10 15:00:00,9.75,9.76,9.74,9.76,223000.0,6.5015,6.5082,6.4948,6.5082,223000.0
2010-06-10 15:05:00,9.76,9.77,9.75,9.77,140500.0,6.5082,6.5148,6.5015,6.5148,140500.0
2010-06-10 15:10:00,9.77,9.77,9.76,9.77,41900.0,6.5148,6.5148,6.5082,6.5148,41900.0
2010-06-10 15:15:00,9.77,9.79,9.76,9.79,86400.0,6.5148,6.5282,6.5082,6.5282,86400.0
2010-06-10 15:20:00,9.78,9.81,9.77,9.79,238800.0,6.5215,6.5415,6.5148,6.5282,238800.0
2010-06-10 15:25:00,9.79,9.8,9.78,9.78,44900.0,6.5282,6.5348,6.5215,6.5215,44900.0
2010-06-10 15:30:00,9.78,9.8,9.78,9.78,195700.0,6.5215,6.5348,6.5215,6.5215,195700.0
2010-06-10 15:35:00,9.79,9.79,9.75,9.76,451500.0,6.5282,6.5282,6.5015,6.5082,451500.0
2010-06-10 15:40:00,9.76,9.77,9.75,9.77,98700.0,6.5082,6.5148,6.5015,6.5148,98700.0
2010-06-10 15:45:00,9.77,9.77,9.76,9.76,138300.0,6.5148,6.5148,6.5082,6.5082,138300.0
2010-06-10 15:50:00,9.76,9.8,9.76,9.78,431000.0,6.5082,6.5348,6.5082,6.5215,431000.0
2010-06-10 15:55:00,9.79,9.8,9.78,9.79,584000.0,6.5282,6.5348,6.5215,6.5282,584000.0
2010-06-11 09:30:00,9.77,9.77,9.7,9.72,251400.0,6.5148,6.5148,6.4681,6.4815,251400.0
2010-06-11 09:35:00,9.72,9.78,9.72,9.78,295100.0,6.4815,6.5215,6.4815,6.5215,295100.0
2010-06-11 09:40:00,9.78,9.82,9.77,9.81,149100.0,6.5215,6.5482,6.5148,6.5415,149100.0
2010-06-11 09:45:00,9.8,9.82,9.78,9.8,163000.0,6.5348,6.5482,6.5215,6.5348,163000.0
2010-06-11 09:50:00,9.8,9.81,9.78,9.81,131300.0,6.5348,6.5415,6.5215,6.5415,131300.0
2010-06-11 09:55:00,9.81,9.88,9.81,9.88,287500.0,6.5415,6.5882,6.5415,6.5882,287500.0
2010-06-11 10:00:00,9.88,9.88,9.85,9.86,237300.0,6.5882,6.5882,6.5682,6.5748,237300.0
2010-06-11 10:05:00,9.86,9.89,9.85,9.89,204900.0,6.5748,6.5948,6.5682,6.5948,204900.0
2010-06-11 10:10:00,9.88,9.89,9.86,9.86,349700.0,6.5882,6.5948,6.5748,6.5748,349700.0
2010-06-11 10:15:00,9.87,9.88,9.86,9.88,127400.0,6.5815,6.5882,6.5748,6.5882,127400.0
2010-06-11 10:20:00,9.88,9.9,9.87,9.89,88300.0,6.5882,6.6015,6.5815,6.5948,88300.0
2010-06-11 10:25:00,9.88,9.89,9.87,9.87,60200.0,6.5882,6.5948,6.5815,6.5815,60200.0
2010-06-11 10:30:00,9.88,9.89,9.87,9.87,112500.0,6.5882,6.5948,6.5815,6.5815,112500.0
2010-06-11 10:35:00,9.88,9.88,9.87,9.88,36100.0,6.5882,6.5882,6.5815,6.5882,36100.0
2010-06-11 10:40:00,9.87,9.88,9.87,9.88,37300.0,6.5815,6.5882,6.5815,6.5882,37300.0
2010-06-11 10:45:00,9.87,9.88,9.86,9.86,183800.0,6.5815,6.5882,6.5748,6.5748,183800.0
2010-06-11 10:50:00,9.87,9.87,9.83,9.84,208200.0,6.5815,6.5815,6.5548,6.5615,208200.0
2010-06-11 10:55:00,9.83,9.84,9.83,9.84,22000.0,6.5548,6.5615,6.5548,6.5615,22000.0
2010-06-11 11:00:00,9.84,9.84,9.8,9.8,111000.0,6.5615,6.5615,6.5348,6.5348,111000.0
2010-06-11 11:05:00,9.8,9.81,9.78,9.78,83100.0,6.5348,6.5415,6.5215,6.5215,83100.0
2010-06-11 11:10:00,9.78,9.78,9.77,9.78,88800.0,6.5215,6.5215,6.5148,6.5215,88800.0
2010-06-11 11:15:00,9.77,9.77,9.73,9.76,253300.0,6.5148,6.5148,6.4882,6.5082,253300.0
2010-06-11 11:20:00,9.76,9.76,9.75,9.75,31300.0,6.5082,6.5082,6.5015,6.5015,31300.0
2010-06-11 11:25:00,9.76,9.78,9.75,9.78,86900.0,6.5082,6.5215,6.5015,6.5215,86900.0
2010-06-11 11:30:00,9.78,9.79,9.77,9.79,164700.0,6.5215,6.5282,6.5148,6.5282,164700.0
2010-06-11 11:35:00,9.79,9.79,9.78,9.78,98000.0,6.5282,6.5282,6.5215,6.5215,98000.0
2010-06-11 11:40:00,9.79,9.79,9.77,9.77,68400.0,6.5282,6.5282,6.5148,6.5148,68400.0
2010-06-11 11:45:00,9.77,9.78,9.76,9.77,381000.0,6.5148,6.5215,6.5082,6.5148,381000.0
2010-06-11 11:50:00,9.77,9.77,9.76,9.77,126000.0,6.5148,6.5148,6.5082,6.5148,126000.0
2010-06-11 11:55:00,9.76,9.79,9.76,9.77,420000.0,6.5082,6.5282,6.5082,6.5148,420000.0
2010-06-11 12:00:00,9.78,9.79,9.77,9.78,224000.0,6.5215,6.5282,6.5148,6.5215,224000.0
2010-06-11 12:05:00,9.77,9.78,9.77,9.77,39800.0,6.5148,6.5215,6.5148,6.5148,39800.0
2010-06-11 12:10:00,9.77,9.78,9.77,9.77,58800.0,6.5148,6.5215,6.5148,6.5148,58800.0
2010-06-11 12:15:00,9.78,9.78,9.77,9.77,80200.0,6.5215,6.5215,6.5148,6.5148,80200.0
2010-06-11 12:20:00,9.77,9.78,9.76,9.76,62900.0,6.5148,6.5215,6.5082,6.5082,62900.0
2010-06-11 12:25:00,9.76,9.77,9.74,9.74,94900.0,6.5082,6.5148,6.4948,6.4948,94900.0
2010-06-11 12:30:00,9.75,9.75,9.74,9.75,33500.0,6.5015,6.5015,6.4948,6.5015,33500.0
2010-06-11 12:35:00,9.75,9.75,9.74,9.74,63600.0,6.5015,6.5015,6.4948,6.4948,63600.0
2010-06-11 12:40:00,9.74,9.76,9.74,9.75,118600.0,6.4948,6.5082,6.4948,6.5015,118600.0
2010-06-11 12:45:00,9.76,9.76,9.75,9.76,27900.0,6.5082,6.5082,6.5015,6.5082,27900.0
2010-06-11 12:50:00,9.75,9.76,9.74,9.74,94200.0,6.5015,6.5082,6.4948,6.4948,94200.0
2010-06-11 12:55:00,9.74,9.74,9.73,9.74,93400.0,6.4948,6.4948,6.4882,6.4948,93400.0
2010-06-11 13:00:00,9.73,9.74,9.73,9.73,61600.0,6.4882,6.4948,6.4882,6.4882,61600.0
2010-06-11 13:05:00,9.74,9.75,9.73,9.74,55600.0,6.4948,6.5015,6.4882,6.4948,55600.0
2010-06-11 13:10:00,9.75,9.75,9.74,9.75,22300.0,6.5015,6.5015,6.4948,6.5015,22300.0
2010-06-11 13:15:00,9.75,9.75,9.74,9.75,24900.0,6.5015,6.5015,6.4948,6.5015,24900.0
2010-06-11 13:20:00,9.75,9.75,9.74,9.74,29700.0,6.5015,6.5015,6.4948,6.4948,29700.0
2010-06-11 13:25:00,9.74,9.75,9.74,9.74,23000.0,6.4948,6.5015,6.4948,6.4948,23000.0
2010-06-11 13:30:00,9.74,9.75,9.74,9.74,8200.0,6.4948,6.5015,6.4948,6.4948,8200.0
2010-06-11 13:35:00,9.74,9.75,9.73,9.73,86800.0,6.4948,6.5015,6.4882,6.4882,86800.0
2010-06-11 13:40:00,9.73,9.74,9.73,9.73,19100.0,6.4882,6.4948,6.4882,6.4882,19100.0
2010-06-11 13:45:00,9.73,9.74,9.73,9.73,18800.0,6.4882,6.4948,6.4882,6.4882,18800.0
2010-06-11 13:50:00,9.73,9.74,9.73,9.73,14900.0,6.4882,6.4948,6.4882,6.4882,14900.0
2010-06-11 13:55:00,9.74,9.74,9.73,9.73,10600.0,6.4948,6.4948,6.4882,6.4882,10600.0
2010-06-11 14:00:00,9.73,9.74,9.71,9.73,277800.0,6.4882,6.4948,6.4748,6.4882,277800.0
2010-06-11 14:05:00,9.72,9.73,9.7,9.71,187200.0,6.4815,6.4882,6.4681,6.4748,187200.0
2010-06-11 14:10:00,9.71,9.73,9.71,9.72,69600.0,6.4748,6.4882,6.4748,6.4815,69600.0
2010-06-11 14:15:00,9.72,9.73,9.7,9.7,200500.0,6.4815,6.4882,6.4681,6.4681,200500.0
2010-06-11 14:20:00,9.7,9.72,9.7,9.72,148300.0,6.4681,6.4815,6.4681,6.4815,148300.0
2010-06-11 14:25:00,9.71,9.72,9.71,9.72,56100.0,6.4748,6.4815,6.4748,6.4815,56100.0
2010-06-11 14:30:00,9.72,9.74,9.72,9.73,73300.0,6.4815,6.4948,6.4815,6.4882,73300.0
2010-06-11 14:35:00,9.73,9.74,9.73,9.73,32600.0,6.4882,6.4948,6.4882,6.4882,32600.0
2010-06-11 14:40:00,9.73,9.74,9.73,9.73,30400.0,6.4882,6.4948,6.4882,6.4882,30400.0
2010-06-11 14:45:00,9.73,9.77,9.73,9.75,207800.0,6.4882,6.5148,6.4882,6.5015,207800.0
2010-06-11 14:50:00,9.76,9.76,9.74,9.74,138400.0,6.5082,6.5082,6.4948,6.4948,138400.0
2010-06-11 14:55:00,9.74,9.75,9.74,9.74,21700.0,6.4948,6.5015,6.4948,6.4948,21700.0
2010-06-11 15:00:00,9.74,9.75,9.74,9.75,64600.0,6.4948,6.5015,6.4948,6.5015,64600.0
2010-06-11 15:05:00,9.74,9.75,9.73,9.73,90700.0,6.4948,6.5015,6.4882,6.4882,90700.0
2010-06-11 15:10:00,9.73,9.74,9.73,9.73,53000.0,6.4882,6.4948,6.4882,6.4882,53000.0
2010-06-11 15:15:00,9.73,9.74,9.73,9.73,53500.0,6.4882,6.4948,6.4882,6.4882,53500.0
2010-06-11 15:20:00,9.74,9.74,9.71,9.72,308500.0,6.4948,6.4948,6.4748,6.4815,308500.0
2010-06-11 15:25:00,9.72,9.75,9.72,9.73,157800.0,6.4815,6.5015,6.4815,6.4882,157800.0
2010-06-11 15:30:00,9.73,9.75,9.73,9.74,203200.0,6.4882,6.5015,6.4882,6.4948,203200.0
2010-06-11 15:35:00,9.75,9.78,9.74,9.78,235600.0,6.5015,6.5215,6.4948,6.5215,235600.0
2010-06-11 15:40:00,9.78,9.78,9.77,9.77,192900.0,6.5215,6.5215,6.5148,6.5148,192900.0
2010-06-11 15:45:00,9.77,9.8,9.77,9.79,339100.0,6.5148,6.5348,6.5148,6.5282,339100.0
2010-06-11 15:50:00,9.8,9.8,9.78,9.78,655400.0,6.5348,6.5348,6.5215,6.5215,655400.0
2010-06-11 15:55:00,9.78,9.81,9.78,9.8,543400.0,6.5215,6.5415,6.5215,6.5348,543400.0
2010-06-14 09:30:00,9.81,9.88,9.8,9.86,260600.0,6.5415,6.5882,6.5348,6.5748,260600.0
2010-06-14 09:35:00,9.86,9.86,9.83,9.85,173500.0,6.5748,6.5748,6.5548,6.5682,173500.0
2010-06-14 09:40:00,9.85,9.89,9.84,9.86,204500.0,6.5682,6.5948,6.5615,6.5748,204500.0
2010-06-14 09:45:00,9.87,9.89,9.85,9.89,120600.0,6.5815,6.5948,6.5682,6.5948,120600.0
2010-06-14 09:50:00,9.89,9.9,9.86,9.86,164100.0,6.5948,6.6015,6.5748,6.5748,164100.0
2010-06-14 09:55:00,9.86,9.86,9.85,9.86,42200.0,6.5748,6.5748,6.5682,6.5748,42200.0
2010-06-14 10:00:00,9.85,9.88,9.85,9.88,113700.0,6.5682,6.5882,6.5682,6.5882,113700.0
2010-06-14 10:05:00,9.88,9.89,9.86,9.88,90400.0,6.5882,6.5948,6.5748,6.5882,90400.0
2010-06-14 10:10:00,9.88,9.9,9.87,9.89,62800.0,6.5882,6.6015,6.5815,6.5948,62800.0
2010-06-14 10:15:00,9.89,9.91,9.88,9.91,167000.0,6.5948,6.6082,6.5882,6.6082,167000.0
2010-06-14 10:20:00,9.9,9.93,9.9,9.93,225200.0,6.6015,6.6215,6.6015,6.6215,225200.0
2010-06-14 10:25:00,9.93,9.93,9.9,9.92,94500.0,6.6215,6.6215,6.6015,6.6148,94500.0
2010-06-14 10:30:00,9.92,9.92,9.9,9.91,42100.0,6.6148,6.6148,6.6015,6.6082,42100.0
2010-06-14 10:35:00,9.9,9.91,9.89,9.9,73500.0,6.6015,6.6082,6.5948,6.6015,73500.0
2010-06-14 10:40:00,9.89,9.9,9.88,9.88,60000.0,6.5948,6.6015,6.5882,6.5882,60000.0
2010-06-14 10:45:00,9.88,9.9,9.88,9.89,36900.0,6.5882,6.6015,6.5882,6.5948,36900.0
2010-06-14 10:50:00,9.89,9.91,9.88,9.9,218000.0,6.5948,6.6082,6.5882,6.6015,218000.0
2010-06-14 10:55:00,9.89,9.92,9.89,9.92,131900.0,6.5948,6.6148,6.5948,6.6148,131900.0
2010-06-14 11:00:00,9.91,9.92,9.9,9.91,64700.0,6.6082,6.6148,6.6015,6.6082,64700.0
2010-06-14 11:05:00,9.91,9.93,9.91,9.93,88000.0,6.6082,6.6215,6.6082,6.6215,88000.0
2010-06-14 11:10:00,9.93,9.93,9.91,9.92,50000.0,6.6215,6.6215,6.6082,6.6148,50000.0
2010-06-14 11:15:00,9.93,9.98,9.92,9.97,572800.0,6.6215,6.6549,6.6148,6.6482,572800.0
2010-06-14 11:20:00,9.98,10.0,9.97,9.99,255300.0,6.6549,6.6682,6.6482,6.6615,255300.0
2010-06-14 11:25:00,9.99,9.99,9.96,9.96,162500.0,6.6615,6.6615,6.6415,6.6415,162500.0
2010-06-14 11:30:00,9.96,9.97,9.94,9.95,77200.0,6.6415,6.6482,6.6282,6.6349,77200.0
2010-06-14 11:35:00,9.95,9.96,9.94,9.95,58700.0,6.6349,6.6415,6.6282,6.6349,58700.0
2010-06-14 11:40:00,9.95,9.96,9.95,9.96,15700.0,6.6349,6.6415,6.6349,6.6415,15700.0
2010-06-14 11:45:00,9.96,9.98,9.96,9.97,164300.0,6.6415,6.6549,6.6415,6.6482,164300.0
2010-06-14 11:50:00,9.97,9.99,9.97,9.98,172800.0,6.6482,6.6615,6.6482,6.6549,172800.0
2010-06-14 11:55:00,9.98,9.99,9.98,9.99,50000.0,6.6549,6.6615,6.6549,6.6615,50000.0
2010-06-14 12:00:00,9.99,10.0,9.97,10.0,266700.0,6.6615,6.6682,6.6482,6.6682,266700.0
2010-06-14 12:05:00,10.0,10.01,9.99,9.99,129700.0,6.6682,6.6749,6.6615,6.6615,129700.0
2010-06-14 12:10:00,9.99,10.0,9.96,10.0,235700.0,6.6615,6.6682,6.6415,6.6682,235700.0
2010-06-14 12:15:00,10.0,10.0,9.98,9.98,125500.0,6.6682,6.6682,6.6549,6.6549,125500.0
2010-06-14 12:20:00,9.98,9.98,9.97,9.98,210400.0,6.6549,6.6549,6.6482,6.6549,210400.0
2010-06-14 12:25:00,9.98,9.98,9.95,9.95,94300.0,6.6549,6.6549,6.6349,6.6349,94300.0
2010-06-14 12:30:00,9.96,9.98,9.95,9.98,127400.0,6.6415,6.6549,6.6349,6.6549,127400.0
2010-06-14 12:35:00,9.98,9.98,9.94,9.95,183800.0,6.6549,6.6549,6.6282,6.6349,183800.0
2010-06-14 12:40:00,9.96,9.96,9.94,9.95,102800.0,6.6415,6.6415,6.6282,6.6349,102800.0
2010-06-14 12:45:00,9.95,9.96,9.93,9.93,153100.0,6.6349,6.6415,6.6215,6.6215,153100.0
2010-06-14 12:50:00,9.93,9.94,9.92,9.93,59500.0,6.6215,6.6282,6.6148,6.6215,59500.0
2010-06-14 12:55:00,9.93,9.94,9.91,9.91,95000.0,6.6215,6.6282,6.6082,6.6082,95000.0
2010-06-14 13:00:00,9.91,9.92,9.91,9.91,78300.0,6.6082,6.6148,6.6082,6.6082,78300.0
2010-06-14 13:05:00,9.91,9.92,9.88,9.89,230800.0,6.6082,6.6148,6.5882,6.5948,230800.0
2010-06-14 13:10:00,9.89,9.9,9.88,9.88,44600.0,6.5948,6.6015,6.5882,6.5882,44600.0
2010-06-14 13:15:00,9.89,9.91,9.88,9.91,22400.0,6.5948,6.6082,6.5882,6.6082,22400.0
2010-06-14 13:20:00,9.91,9.92,9.9,9.9,41700.0,6.6082,6.6148,6.6015,6.6015,41700.0
2010-06-14 13:25:00,9.9,9.91,9.9,9.91,36800.0,6.6015,6.6082,6.6015,6.6082,36800.0
2010-06-14 13:30:00,9.9,9.91,9.9,9.9,7500.0,6.6015,6.6082,6.6015,6.6015,7500.0
2010-06-14 13:35:00,9.9,9.91,9.89,9.9,54500.0,6.6015,6.6082,6.5948,6.6015,54500.0
2010-06-14 13:40:00,9.9,9.91,9.9,9.91,6600.0,6.6015,6.6082,6.6015,6.6082,6600.0
2010-06-14 13:45:00,9.9,9.91,9.9,9.9,49500.0,6.6015,6.6082,6.6015,6.6015,49500.0
2010-06-14 13:50:00,9.89,9.9,9.87,9.88,65600.0,6.5948,6.6015,6.5815,6.5882,65600.0
2010-06-14 13:55:00,9.87,9.88,9.86,9.87,50500.0,6.5815,6.5882,6.5748,6.5815,50500.0
2010-06-14 14:00:00,9.86,9.87,9.85,9.86,114300.0,6.5748,6.5815,6.5682,6.5748,114300.0
2010-06-14 14:05:00,9.87,9.88,9.86,9.88,52400.0,6.5815,6.5882,6.5748,6.5882,52400.0
2010-06-14 14:10:00,9.88,9.89,9.87,9.88,32300.0,6.5882,6.5948,6.5815,6.5882,32300.0
2010-06-14 14:15:00,9.88,9.89,9.85,9.85,96400.0,6.5882,6.5948,6.5682,6.5682,96400.0
2010-06-14 14:20:00,9.86,9.88,9.85,9.88,138000.0,6.5748,6.5882,6.5682,6.5882,138000.0
2010-06-14 14:25:00,9.88,9.88,9.86,9.87,83400.0,6.5882,6.5882,6.5748,6.5815,83400.0
2010-06-14 14:30:00,9.87,9.87,9.84,9.85,138900.0,6.5815,6.5815,6.5615,6.5682,138900.0
2010-06-14 14:35:00,9.86,9.87,9.85,9.86,85800.0,6.5748,6.5815,6.5682,6.5748,85800.0
2010-06-14 14:40:00,9.85,9.88,9.85,9.86,136500.0,6.5682,6.5882,6.5682,6.5748,136500.0
2010-06-14 14:45:00,9.87,9.89,9.86,9.88,85900.0,6.5815,6.5948,6.5748,6.5882,85900.0
2010-06-14 14:50:00,9.89,9.89,9.87,9.88,120700.0,6.5948,6.5948,6.5815,6.5882,120700.0
2010-06-14 14:55:00,9.88,9.9,9.88,9.9,38800.0,6.5882,6.6015,6.5882,6.6015,38800.0
2010-06-14 15:00:00,9.89,9.9,9.87,9.87,60700.0,6.5948,6.6015,6.5815,6.5815,60700.0
2010-06-14 15:05:00,9.87,9.89,9.87,9.89,84200.0,6.5815,6.5948,6.5815,6.5948,84200.0
2010-06-14 15:10:00,9.89,9.9,9.87,9.88,164300.0,6.5948,6.6015,6.5815,6.5882,164300.0
2010-06-14 15:15:00,9.88,9.91,9.87,9.89,140400.0,6.5882,6.6082,6.5815,6.5948,140400.0
2010-06-14 15:20:00,9.89,9.89,9.86,9.86,54500.0,6.5948,6.5948,6.5748,6.5748,54500.0
2010-06-14 15:25:00,9.86,9.87,9.85,9.87,57500.0,6.5748,6.5815,6.5682,6.5815,57500.0
2010-06-14 15:30:00,9.86,9.87,9.85,9.85,121900.0,6.5748,6.5815,6.5682,6.5682,121900.0
2010-06-14 15:35:00,9.86,9.86,9.82,9.85,257300.0,6.5748,6.5748,6.5482,6.5682,257300.0
2010-06-14 15:40:00,9.85,9.88,9.83,9.88,256400.0,6.5682,6.5882,6.5548,6.5882,256400.0
2010-06-14 15:45:00,9.88,9.89,9.87,9.89,438900.0,6.5882,6.5948,6.5815,6.5948,438900.0
2010-06-14 15:50:00,9.88,9.89,9.86,9.88,601200.0,6.5882,6.5948,6.5748,6.5882,601200.0
2010-06-14 15:55:00,9.87,9.88,9.82,9.84,1027800.0,6.5815,6.5882,6.5482,6.5615,1027800.0
2010-06-15 09:30:00,9.95,9.95,9.91,9.92,143400.0,6.6349,6.6349,6.6082,6.6148,143400.0
2010-06-15 09:35:00,9.92,9.99,9.91,9.98,267800.0,6.6148,6.6615,6.6082,6.6549,267800.0
2010-06-15 09:40:00,9.98,10.0,9.94,9.99,229500.0,6.6549,6.6682,6.6282,6.6615,229500.0
2010-06-15 09:45:00,10.0,10.0,9.98,9.98,74300.0,6.6682,6.6682,6.6549,6.6549,74300.0
2010-06-15 09:50:00,9.98,10.01,9.97,10.0,282500.0,6.6549,6.6749,6.6482,6.6682,282500.0
2010-06-15 09:55:00,9.99,10.04,9.99,10.01,169400.0,6.6615,6.6949,6.6615,6.6749,169400.0
2010-06-15 10:00:00,10.0,10.02,9.98,10.01,349700.0,6.6682,6.6815,6.6549,6.6749,349700.0
2010-06-15 10:05:00,10.02,10.03,10.01,10.03,135900.0,6.6815,6.6882,6.6749,6.6882,135900.0
2010-06-15 10:10:00,10.02,10.03,10.02,10.02,80500.0,6.6815,6.6882,6.6815,6.6815,80500.0
2010-06-15 10:15:00,10.02,10.04,10.02,10.04,132900.0,6.6815,6.6949,6.6815,6.6949,132900.0
2010-06-15 10:20:00,10.04,10.08,10.04,10.07,353900.0,6.6949,6.7215,6.6949,6.7149,353900.0
2010-06-15 10:25:00,10.07,10.11,10.07,10.09,422000.0,6.7149,6.7415,6.7149,6.7282,422000.0
2010-06-15 10:30:00,10.1,10.12,10.09,10.11,148700.0,6.7349,6.7482,6.7282,6.7415,148700.0
2010-06-15 10:35:00,10.11,10.16,10.1,10.14,444300.0,6.7415,6.7749,6.7349,6.7615,444300.0
2010-06-15 10:40:00,10.14,10.15,10.12,10.13,147700.0,6.7615,6.7682,6.7482,6.7549,147700.0
2010-06-15 10:45:00,10.12,10.15,10.12,10.14,151200.0,6.7482,6.7682,6.7482,6.7615,151200.0
2010-06-15 10:50:00,10.15,10.16,10.14,10.16,178300.0,6.7682,6.7749,6.7615,6.7749,178300.0
2010-06-15 10:55:00,10.16,10.18,10.14,10.15,313200.0,6.7749,6.7882,6.7615,6.7682,313200.0
2010-06-15 11:00:00,10.15,10.16,10.12,10.14,334300.0,6.7682,6.7749,6.7482,6.7615,334300.0
2010-06-15 11:05:00,10.13,10.14,10.11,10.13,116300.0,6.7549,6.7615,6.7415,6.7549,116300.0
2010-06-15 11:10:00,10.13,10.13,10.12,10.12,86000.0,6.7549,6.7549,6.7482,6.7482,86000.0
2010-06-15 11:15:00,10.12,10.13,10.11,10.11,124500.0,6.7482,6.7549,6.7415,6.7415,124500.0
2010-06-15 11:20:00,10.11,10.12,10.1,10.11,155400.0,6.7415,6.7482,6.7349,6.7415,155400.0
2010-06-15 11:25:00,10.11,10.12,10.11,10.11,61500.0,6.7415,6.7482,6.7415,6.7415,61500.0
2010-06-15 11:30:00,10.11,10.12,10.09,10.1,95800.0,6.7415,6.7482,6.7282,6.7349,95800.0
2010-06-15 11:35:00,10.1,10.1,10.08,10.08,150000.0,6.7349,6.7349,6.7215,6.7215,150000.0
2010-06-15 11:40:00,10.08,10.12,10.08,10.1,333700.0,6.7215,6.7482,6.7215,6.7349,333700.0
2010-06-15 11:45:00,10.1,10.1,10.08,10.09,367800.0,6.7349,6.7349,6.7215,6.7282,367800.0
2010-06-15 11:50:00,10.08,10.12,10.08,10.11,311200.0,6.7215,6.7482,6.7215,6.7415,311200.0
2010-06-15 11:55:00,10.12,10.14,10.11,10.13,52700.0,6.7482,6.7615,6.7415,6.7549,52700.0
2010-06-15 12:00:00,10.14,10.14,10.12,10.12,75900.0,6.7615,6.7615,6.7482,6.7482,75900.0
2010-06-15 12:05:00,10.12,10.14,10.12,10.14,134400.0,6.7482,6.7615,6.7482,6.7615,134400.0
2010-06-15 12:10:00,10.14,10.15,10.13,10.14,136700.0,6.7615,6.7682,6.7549,6.7615,136700.0
2010-06-15 12:15:00,10.13,10.15,10.11,10.14,99800.0,6.7549,6.7682,6.7415,6.7615,99800.0
2010-06-15 12:20:00,10.14,10.15,10.14,10.15,38000.0,6.7615,6.7682,6.7615,6.7682,38000.0
2010-06-15 12:25:00,10.15,10.15,10.13,10.14,93900.0,6.7682,6.7682,6.7549,6.7615,93900.0
2010-06-15 12:30:00,10.13,10.14,10.13,10.14,22400.0,6.7549,6.7615,6.7549,6.7615,22400.0
2010-06-15 12:35:00,10.14,10.14,10.11,10.13,164800.0,6.7615,6.7615,6.7415,6.7549,164800.0
2010-06-15 12:40:00,10.14,10.14,10.11,10.13,140900.0,6.7615,6.7615,6.7415,6.7549,140900.0
2010-06-15 12:45:00,10.13,10.15,10.12,10.14,105200.0,6.7549,6.7682,6.7482,6.7615,105200.0
2010-06-15 12:50:00,10.15,10.16,10.14,10.16,142600.0,6.7682,6.7749,6.7615,6.7749,142600.0
2010-06-15 12:55:00,10.16,10.2,10.16,10.2,499100.0,6.7749,6.8016,6.7749,6.8016,499100.0
2010-06-15 13:00:00,10.2,10.2,10.19,10.19,59200.0,6.8016,6.8016,6.7949,6.7949,59200.0
2010-06-15 13:05:00,10.2,10.21,10.18,10.19,316800.0,6.8016,6.8082,6.7882,6.7949,316800.0
2010-06-15 13:10:00,10.19,10.23,10.18,10.23,202600.0,6.7949,6.8216,6.7882,6.8216,202600.0
2010-06-15 13:15:00,10.23,10.25,10.23,10.24,129800.0,6.8216,6.8349,6.8216,6.8282,129800.0
2010-06-15 13:20:00,10.24,10.26,10.23,10.26,165000.0,6.8282,6.8416,6.8216,6.8416,165000.0
2010-06-15 13:25:00,10.26,10.26,10.25,10.25,65100.0,6.8416,6.8416,6.8349,6.8349,65100.0
2010-06-15 13:30:00,10.25,10.26,10.23,10.23,147000.0,6.8349,6.8416,6.8216,6.8216,147000.0
2010-06-15 13:35:00,10.23,10.25,10.23,10.24,145500.0,6.8216,6.8349,6.8216,6.8282,145500.0
2010-06-15 13:40:00,10.24,10.25,10.24,10.24,19400.0,6.8282,6.8349,6.8282,6.8282,19400.0
2010-06-15 13:45:00,10.24,10.25,10.24,10.24,99400.0,6.8282,6.8349,6.8282,6.8282,99400.0
2010-06-15 13:50:00,10.24,10.25,10.24,10.24,27200.0,6.8282,6.8349,6.8282,6.8282,27200.0
2010-06-15 13:55:00,10.25,10.25,10.24,10.25,59200.0,6.8349,6.8349,6.8282,6.8349,59200.0
2010-06-15 14:00:00,10.24,10.26,10.24,10.25,208200.0,6.8282,6.8416,6.8282,6.8349,208200.0
2010-06-15 14:05:00,10.25,10.26,10.24,10.25,188200.0,6.8349,6.8416,6.8282,6.8349,188200.0
2010-06-15 14:10:00,10.24,10.25,10.24,10.24,66500.0,6.8282,6.8349,6.8282,6.8282,66500.0
2010-06-15 14:15:00,10.24,10.27,10.24,10.27,274300.0,6.8282,6.8482,6.8282,6.8482,274300.0
2010-06-15 14:20:00,10.27,10.27,10.25,10.26,153600.0,6.8482,6.8482,6.8349,6.8416,153600.0
2010-06-15 14:25:00,10.25,10.26,10.25,10.26,37700.0,6.8349,6.8416,6.8349,6.8416,37700.0
2010-06-15 14:30:00,10.25,10.28,10.25,10.27,236600.0,6.8349,6.8549,6.8349,6.8482,236600.0
2010-06-15 14:35:00,10.27,10.28,10.27,10.27,50700.0,6.8482,6.8549,6.8482,6.8482,50700.0
2010-06-15 14:40:00,10.27,10.28,10.26,10.27,108400.0,6.8482,6.8549,6.8416,6.8482,108400.0
2010-06-15 14:45:00,10.27,10.27,10.26,10.27,87300.0,6.8482,6.8482,6.8416,6.8482,87300.0
2010-06-15 14:50:00,10.27,10.27,10.26,10.27,34900.0,6.8482,6.8482,6.8416,6.8482,34900.0
2010-06-15 14:55:00,10.27,10.27,10.26,10.27,49500.0,6.8482,6.8482,6.8416,6.8482,49500.0
2010-06-15 15:00:00,10.26,10.27,10.22,10.22,200200.0,6.8416,6.8482,6.8149,6.8149,200200.0
2010-06-15 15:05:00,10.23,10.27,10.21,10.26,416700.0,6.8216,6.8482,6.8082,6.8416,416700.0
2010-06-15 15:10:00,10.26,10.26,10.24,10.25,43200.0,6.8416,6.8416,6.8282,6.8349,43200.0
2010-06-15 15:15:00,10.24,10.27,10.24,10.27,121500.0,6.8282,6.8482,6.8282,6.8482,121500.0
2010-06-15 15:20:00,10.27,10.27,10.26,10.27,81400.0,6.8482,6.8482,6.8416,6.8482,81400.0
2010-06-15 15:25:00,10.27,10.28,10.26,10.28,167300.0,6.8482,6.8549,6.8416,6.8549,167300.0
2010-06-15 15:30:00,10.27,10.28,10.26,10.26,149700.0,6.8482,6.8549,6.8416,6.8416,149700.0
2010-06-15 15:35:00,10.26,10.27,10.26,10.27,95800.0,6.8416,6.8482,6.8416,6.8482,95800.0
2010-06-15 15:40:00,10.27,10.27,10.26,10.26,187100.0,6.8482,6.8482,6.8416,6.8416,187100.0
2010-06-15 15:45:00,10.26,10.29,10.26,10.28,419600.0,6.8416,6.8616,6.8416,6.8549,419600.0
2010-06-15 15:50:00,10.29,10.31,10.28,10.3,308100.0,6.8616,6.8749,6.8549,6.8682,308100.0
2010-06-15 15:55:00,10.31,10.31,10.26,10.27,1896100.0,6.8749,6.8749,6.8416,6.8482,1896100.0
2010-06-16 09:30:00,10.15,10.17,10.11,10.15,237600.0,6.7682,6.7816,6.7415,6.7682,237600.0
2010-06-16 09:35:00,10.15,10.17,10.13,10.17,131800.0,6.7682,6.7816,6.7549,6.7816,131800.0
2010-06-16 09:40:00,10.16,10.22,10.16,10.22,130400.0,6.7749,6.8149,6.7749,6.8149,130400.0
2010-06-16 09:45:00,10.22,10.25,10.21,10.22,132200.0,6.8149,6.8349,6.8082,6.8149,132200.0
2010-06-16 09:50:00,10.23,10.23,10.19,10.19,61800.0,6.8216,6.8216,6.7949,6.7949,61800.0
2010-06-16 09:55:00,10.19,10.23,10.19,10.21,115400.0,6.7949,6.8216,6.7949,6.8082,115400.0
2010-06-16 10:00:00,10.21,10.24,10.21,10.23,99500.0,6.8082,6.8282,6.8082,6.8216,99500.0
2010-06-16 10:05:00,10.22,10.23,10.21,10.22,35000.0,6.8149,6.8216,6.8082,6.8149,35000.0
2010-06-16 10:10:00,10.21,10.23,10.2,10.23,195100.0,6.8082,6.8216,6.8016,6.8216,195100.0
2010-06-16 10:15:00,10.22,10.23,10.21,10.21,42800.0,6.8149,6.8216,6.8082,6.8082,42800.0
2010-06-16 10:20:00,10.22,10.22,10.18,10.18,35100.0,6.8149,6.8149,6.7882,6.7882,35100.0
2010-06-16 10:25:00,10.19,10.19,10.17,10.18,105700.0,6.7949,6.7949,6.7816,6.7882,105700.0
2010-06-16 10:30:00,10.17,10.18,10.16,10.17,56900.0,6.7816,6.7882,6.7749,6.7816,56900.0
2010-06-16 10:35:00,10.16,10.17,10.16,10.17,12800.0,6.7749,6.7816,6.7749,6.7816,12800.0
2010-06-16 10:40:00,10.17,10.22,10.16,10.21,233800.0,6.7816,6.8149,6.7749,6.8082,233800.0
2010-06-16 10:45:00,10.2,10.22,10.2,10.21,815900.0,6.8016,6.8149,6.8016,6.8082,815900.0
2010-06-16 10:50:00,10.21,10.24,10.21,10.23,166100.0,6.8082,6.8282,6.8082,6.8216,166100.0
2010-06-16 10:55:00,10.24,10.26,10.23,10.26,58600.0,6.8282,6.8416,6.8216,6.8416,58600.0
2010-06-16 11:00:00,10.26,10.26,10.23,10.24,201500.0,6.8416,6.8416,6.8216,6.8282,201500.0
2010-06-16 11:05:00,10.24,10.3,10.23,10.29,220200.0,6.8282,6.8682,6.8216,6.8616,220200.0
2010-06-16 11:10:00,10.29,10.3,10.29,10.3,122500.0,6.8616,6.8682,6.8616,6.8682,122500.0
2010-06-16 11:15:00,10.29,10.32,10.28,10.3,336800.0,6.8616,6.8816,6.8549,6.8682,336800.0
2010-06-16 11:20:00,10.3,10.3,10.28,10.3,47000.0,6.8682,6.8682,6.8549,6.8682,47000.0
2010-06-16 11:25:00,10.29,10.31,10.29,10.3,145600.0,6.8616,6.8749,6.8616,6.8682,145600.0
2010-06-16 11:30:00,10.3,10.3,10.28,10.29,113200.0,6.8682,6.8682,6.8549,6.8616,113200.0
2010-06-16 11:35:00,10.29,10.34,10.29,10.34,354800.0,6.8616,6.8949,6.8616,6.8949,354800.0
2010-06-16 11:40:00,10.34,10.35,10.32,10.35,321000.0,6.8949,6.9016,6.8816,6.9016,321000.0
2010-06-16 11:45:00,10.35,10.36,10.34,10.35,341200.0,6.9016,6.9082,6.8949,6.9016,341200.0
2010-06-16 11:50:00,10.35,10.36,10.34,10.36,451600.0,6.9016,6.9082,6.8949,6.9082,451600.0
2010-06-16 11:55:00,10.36,10.38,10.34,10.37,285500.0,6.9082,6.9216,6.8949,6.9149,285500.0
2010-06-16 12:00:00,10.38,10.39,10.36,10.38,548100.0,6.9216,6.9283,6.9082,6.9216,548100.0
2010-06-16 12:05:00,10.38,10.39,10.37,10.39,387500.0,6.9216,6.9283,6.9149,6.9283,387500.0
2010-06-16 12:10:00,10.38,10.39,10.37,10.39,196700.0,6.9216,6.9283,6.9149,6.9283,196700.0
2010-06-16 12:15:00,10.38,10.39,10.37,10.37,166700.0,6.9216,6.9283,6.9149,6.9149,166700.0
2010-06-16 12:20:00,10.37,10.38,10.37,10.37,18400.0,6.9149,6.9216,6.9149,6.9149,18400.0
2010-06-16 12:25:00,10.37,10.38,10.37,10.38,23200.0,6.9149,6.9216,6.9149,6.9216,23200.0
2010-06-16 12:30:00,10.37,10.38,10.37,10.38,128500.0,6.9149,6.9216,6.9149,6.9216,128500.0
2010-06-16 12:35:00,10.37,10.38,10.36,10.37,182300.0,6.9149,6.9216,6.9082,6.9149,182300.0
2010-06-16 12:40:00,10.36,10.37,10.35,10.36,110900.0,6.9082,6.9149,6.9016,6.9082,110900.0
2010-06-16 12:45:00,10.35,10.36,10.34,10.34,28600.0,6.9016,6.9082,6.8949,6.8949,28600.0
2010-06-16 12:50:00,10.34,10.35,10.34,10.35,31000.0,6.8949,6.9016,6.8949,6.9016,31000.0
2010-06-16 12:55:00,10.35,10.35,10.34,10.35,15900.0,6.9016,6.9016,6.8949,6.9016,15900.0
2010-06-16 13:00:00,10.35,10.35,10.33,10.33,31400.0,6.9016,6.9016,6.8882,6.8882,31400.0
2010-06-16 13:05:00,10.33,10.34,10.33,10.34,38300.0,6.8882,6.8949,6.8882,6.8949,38300.0
2010-06-16 13:10:00,10.34,10.34,10.32,10.32,51900.0,6.8949,6.8949,6.8816,6.8816,51900.0
2010-06-16 13:15:00,10.32,10.34,10.32,10.34,86300.0,6.8816,6.8949,6.8816,6.8949,86300.0
2010-06-16 13:20:00,10.34,10.35,10.34,10.34,44200.0,6.8949,6.9016,6.8949,6.8949,44200.0
2010-06-16 13:25:00,10.34,10.35,10.34,10.35,8600.0,6.8949,6.9016,6.8949,6.9016,8600.0
2010-06-16 13:30:00,10.35,10.35,10.34,10.35,10800.0,6.9016,6.9016,6.8949,6.9016,10800.0
2010-06-16 13:35:00,10.35,10.35,10.34,10.34,10000.0,6.9016,6.9016,6.8949,6.8949,10000.0
2010-06-16 13:40:00,10.34,10.35,10.34,10.34,8400.0,6.8949,6.9016,6.8949,6.8949,8400.0
2010-06-16 13:45:00,10.35,10.35,10.34,10.34,21700.0,6.9016,6.9016,6.8949,6.8949,21700.0
2010-06-16 13:50:00,10.35,10.35,10.34,10.35,44800.0,6.9016,6.9016,6.8949,6.9016,44800.0
2010-06-16 13:55:00,10.34,10.35,10.34,10.35,16500.0,6.8949,6.9016,6.8949,6.9016,16500.0
2010-06-16 14:00:00,10.35,10.36,10.35,10.36,89600.0,6.9016,6.9082,6.9016,6.9082,89600.0
2010-06-16 14:05:00,10.36,10.36,10.35,10.36,16400.0,6.9082,6.9082,6.9016,6.9082,16400.0
2010-06-16 14:10:00,10.36,10.36,10.35,10.36,11300.0,6.9082,6.9082,6.9016,6.9082,11300.0
2010-06-16 14:15:00,10.35,10.37,10.35,10.36,250200.0,6.9016,6.9149,6.9016,6.9082,250200.0
2010-06-16 14:20:00,10.35,10.36,10.35,10.35,23200.0,6.9016,6.9082,6.9016,6.9016,23200.0
2010-06-16 14:25:00,10.35,10.35,10.34,10.35,12000.0,6.9016,6.9016,6.8949,6.9016,12000.0
2010-06-16 14:30:00,10.35,10.35,10.34,10.35,21700.0,6.9016,6.9016,6.8949,6.9016,21700.0
2010-06-16 14:35:00,10.35,10.35,10.34,10.35,12900.0,6.9016,6.9016,6.8949,6.9016,12900.0
2010-06-16 14:40:00,10.34,10.35,10.34,10.35,46800.0,6.8949,6.9016,6.8949,6.9016,46800.0
2010-06-16 14:45:00,10.35,10.35,10.34,10.35,137500.0,6.9016,6.9016,6.8949,6.9016,137500.0
2010-06-16 14:50:00,10.35,10.35,10.34,10.35,38500.0,6.9016,6.9016,6.8949,6.9016,38500.0
2010-06-16 14:55:00,10.35,10.36,10.34,10.36,60800.0,6.9016,6.9082,6.8949,6.9082,60800.0
2010-06-16 15:00:00,10.36,10.36,10.34,10.35,128400.0,6.9082,6.9082,6.8949,6.9016,128400.0
2010-06-16 15:05:00,10.34,10.35,10.34,10.34,19300.0,6.8949,6.9016,6.8949,6.8949,19300.0
2010-06-16 15:10:00,10.34,10.35,10.34,10.35,41600.0,6.8949,6.9016,6.8949,6.9016,41600.0
2010-06-16 15:15:00,10.35,10.35,10.31,10.32,219000.0,6.9016,6.9016,6.8749,6.8816,219000.0
2010-06-16 15:20:00,10.32,10.32,10.28,10.28,251800.0,6.8816,6.8816,6.8549,6.8549,251800.0
2010-06-16 15:25:00,10.28,10.31,10.28,10.3,278200.0,6.8549,6.8749,6.8549,6.8682,278200.0
2010-06-16 15:30:00,10.31,10.31,10.28,10.29,133200.0,6.8749,6.8749,6.8549,6.8616,133200.0
2010-06-16 15:35:00,10.29,10.32,10.29,10.32,68600.0,6.8616,6.8816,6.8616,6.8816,68600.0
2010-06-16 15:40:00,10.31,10.33,10.29,10.3,228800.0,6.8749,6.8882,6.8616,6.8682,228800.0
2010-06-16 15:45:00,10.3,10.3,10.29,10.3,40700.0,6.8682,6.8682,6.8616,6.8682,40700.0
2010-06-16 15:50:00,10.3,10.31,10.29,10.3,231400.0,6.8682,6.8749,6.8616,6.8682,231400.0
2010-06-16 15:55:00,10.3,10.32,10.3,10.31,394800.0,6.8682,6.8816,6.8682,6.8749,394800.0
2010-06-17 09:30:00,10.34,10.36,10.28,10.35,137700.0,6.8949,6.9082,6.8549,6.9016,137700.0
2010-06-17 09:35:00,10.35,10.35,10.3,10.31,253500.0,6.9016,6.9016,6.8682,6.8749,253500.0
2010-06-17 09:40:00,10.31,10.31,10.25,10.25,76600.0,6.8749,6.8749,6.8349,6.8349,76600.0
2010-06-17 09:45:00,10.26,10.29,10.25,10.28,63800.0,6.8416,6.8616,6.8349,6.8549,63800.0
2010-06-17 09:50:00,10.28,10.29,10.27,10.27,53700.0,6.8549,6.8616,6.8482,6.8482,53700.0
2010-06-17 09:55:00,10.27,10.32,10.27,10.31,110800.0,6.8482,6.8816,6.8482,6.8749,110800.0
2010-06-17 10:00:00,10.31,10.31,10.25,10.28,149400.0,6.8749,6.8749,6.8349,6.8549,149400.0
2010-06-17 10:05:00,10.27,10.3,10.27,10.28,180000.0,6.8482,6.8682,6.8482,6.8549,180000.0
2010-06-17 10:10:00,10.28,10.29,10.22,10.22,221200.0,6.8549,6.8616,6.8149,6.8149,221200.0
2010-06-17 10:15:00,10.22,10.23,10.18,10.21,196400.0,6.8149,6.8216,6.7882,6.8082,196400.0
2010-06-17 10:20:00,10.21,10.22,10.2,10.21,109400.0,6.8082,6.8149,6.8016,6.8082,109400.0
2010-06-17 10:25:00,10.21,10.22,10.18,10.19,62300.0,6.8082,6.8149,6.7882,6.7949,62300.0
2010-06-17 10:30:00,10.19,10.21,10.18,10.19,75300.0,6.7949,6.8082,6.7882,6.7949,75300.0
2010-06-17 10:35:00,10.19,10.2,10.19,10.2,68800.0,6.7949,6.8016,6.7949,6.8016,68800.0
2010-06-17 10:40:00,10.19,10.23,10.19,10.22,136000.0,6.7949,6.8216,6.7949,6.8149,136000.0
2010-06-17 10:45:00,10.22,10.23,10.21,10.23,35700.0,6.8149,6.8216,6.8082,6.8216,35700.0
2010-06-17 10:50:00,10.23,10.24,10.22,10.23,58300.0,6.8216,6.8282,6.8149,6.8216,58300.0
2010-06-17 10:55:00,10.23,10.26,10.23,10.23,96400.0,6.8216,6.8416,6.8216,6.8216,96400.0
2010-06-17 11:00:00,10.23,10.24,10.2,10.22,91300.0,6.8216,6.8282,6.8016,6.8149,91300.0
2010-06-17 11:05:00,10.23,10.23,10.21,10.23,48700.0,6.8216,6.8216,6.8082,6.8216,48700.0
2010-06-17 11:10:00,10.23,10.26,10.23,10.25,74100.0,6.8216,6.8416,6.8216,6.8349,74100.0
2010-06-17 11:15:00,10.26,10.26,10.24,10.24,44000.0,6.8416,6.8416,6.8282,6.8282,44000.0
2010-06-17 11:20:00,10.24,10.25,10.24,10.24,6500.0,6.8282,6.8349,6.8282,6.8282,6500.0
2010-06-17 11:25:00,10.24,10.26,10.24,10.25,83600.0,6.8282,6.8416,6.8282,6.8349,83600.0
2010-06-17 11:30:00,10.24,10.25,10.24,10.24,10000.0,6.8282,6.8349,6.8282,6.8282,10000.0
2010-06-17 11:35:00,10.25,10.27,10.25,10.25,88600.0,6.8349,6.8482,6.8349,6.8349,88600.0
2010-06-17 11:40:00,10.26,10.26,10.25,10.25,4800.0,6.8416,6.8416,6.8349,6.8349,4800.0
2010-06-17 11:45:00,10.26,10.28,10.25,10.28,42700.0,6.8416,6.8549,6.8349,6.8549,42700.0
2010-06-17 11:50:00,10.28,10.29,10.27,10.29,17700.0,6.8549,6.8616,6.8482,6.8616,17700.0
2010-06-17 11:55:00,10.29,10.29,10.27,10.27,60200.0,6.8616,6.8616,6.8482,6.8482,60200.0
2010-06-17 12:00:00,10.27,10.28,10.26,10.27,26100.0,6.8482,6.8549,6.8416,6.8482,26100.0
2010-06-17 12:05:00,10.26,10.28,10.26,10.27,31700.0,6.8416,6.8549,6.8416,6.8482,31700.0
2010-06-17 12:10:00,10.27,10.28,10.26,10.27,32500.0,6.8482,6.8549,6.8416,6.8482,32500.0
2010-06-17 12:15:00,10.27,10.27,10.26,10.27,12500.0,6.8482,6.8482,6.8416,6.8482,12500.0
2010-06-17 12:20:00,10.26,10.27,10.26,10.26,24200.0,6.8416,6.8482,6.8416,6.8416,24200.0
2010-06-17 12:25:00,10.26,10.27,10.23,10.23,169300.0,6.8416,6.8482,6.8216,6.8216,169300.0
2010-06-17 12:30:00,10.23,10.24,10.23,10.24,30700.0,6.8216,6.8282,6.8216,6.8282,30700.0
2010-06-17 12:35:00,10.24,10.24,10.23,10.23,7300.0,6.8282,6.8282,6.8216,6.8216,7300.0
2010-06-17 12:40:00,10.24,10.24,10.22,10.22,42500.0,6.8282,6.8282,6.8149,6.8149,42500.0
2010-06-17 12:45:00,10.22,10.23,10.21,10.22,59000.0,6.8149,6.8216,6.8082,6.8149,59000.0
2010-06-17 12:50:00,10.22,10.23,10.21,10.23,98200.0,6.8149,6.8216,6.8082,6.8216,98200.0
2010-06-17 12:55:00,10.22,10.23,10.22,10.23,6400.0,6.8149,6.8216,6.8149,6.8216,6400.0
2010-06-17 13:00:00,10.22,10.23,10.21,10.22,57400.0,6.8149,6.8216,6.8082,6.8149,57400.0
2010-06-17 13:05:00,10.23,10.23,10.22,10.22,40800.0,6.8216,6.8216,6.8149,6.8149,40800.0
2010-06-17 13:10:00,10.22,10.23,10.22,10.23,12400.0,6.8149,6.8216,6.8149,6.8216,12400.0
2010-06-17 13:15:00,10.23,10.23,10.22,10.22,43500.0,6.8216,6.8216,6.8149,6.8149,43500.0
2010-06-17 13:20:00,10.23,10.23,10.22,10.23,20500.0,6.8216,6.8216,6.8149,6.8216,20500.0
2010-06-17 13:25:00,10.22,10.23,10.22,10.23,33300.0,6.8149,6.8216,6.8149,6.8216,33300.0
2010-06-17 13:30:00,10.23,10.23,10.22,10.22,32400.0,6.8216,6.8216,6.8149,6.8149,32400.0
2010-06-17 13:35:00,10.22,10.23,10.22,10.22,63600.0,6.8149,6.8216,6.8149,6.8149,63600.0
2010-06-17 13:40:00,10.22,10.23,10.22,10.23,51800.0,6.8149,6.8216,6.8149,6.8216,51800.0
2010-06-17 13:45:00,10.23,10.24,10.22,10.24,42900.0,6.8216,6.8282,6.8149,6.8282,42900.0
2010-06-17 13:50:00,10.24,10.25,10.23,10.24,70700.0,6.8282,6.8349,6.8216,6.8282,70700.0
2010-06-17 13:55:00,10.24,10.27,10.24,10.27,195000.0,6.8282,6.8482,6.8282,6.8482,195000.0
2010-06-17 14:00:00,10.27,10.28,10.26,10.26,159300.0,6.8482,6.8549,6.8416,6.8416,159300.0
2010-06-17 14:05:00,10.27,10.27,10.26,10.27,16400.0,6.8482,6.8482,6.8416,6.8482,16400.0
2010-06-17 14:10:00,10.27,10.27,10.25,10.25,116800.0,6.8482,6.8482,6.8349,6.8349,116800.0
2010-06-17 14:15:00,10.26,10.26,10.25,10.25,14700.0,6.8416,6.8416,6.8349,6.8349,14700.0
2010-06-17 14:20:00,10.26,10.26,10.25,10.25,36600.0,6.8416,6.8416,6.8349,6.8349,36600.0
2010-06-17 14:25:00,10.26,10.26,10.25,10.26,36800.0,6.8416,6.8416,6.8349,6.8416,36800.0
2010-06-17 14:30:00,10.25,10.26,10.23,10.25,141500.0,6.8349,6.8416,6.8216,6.8349,141500.0
2010-06-17 14:35:00,10.25,10.26,10.24,10.24,76600.0,6.8349,6.8416,6.8282,6.8282,76600.0
2010-06-17 14:40:00,10.25,10.25,10.2,10.22,159800.0,6.8349,6.8349,6.8016,6.8149,159800.0
2010-06-17 14:45:00,10.22,10.23,10.19,10.2,535400.0,6.8149,6.8216,6.7949,6.8016,535400.0
2010-06-17 14:50:00,10.2,10.21,10.19,10.2,240600.0,6.8016,6.8082,6.7949,6.8016,240600.0
2010-06-17 14:55:00,10.21,10.21,10.19,10.21,55300.0,6.8082,6.8082,6.7949,6.8082,55300.0
2010-06-17 15:00:00,10.21,10.21,10.2,10.21,18700.0,6.8082,6.8082,6.8016,6.8082,18700.0
2010-06-17 15:05:00,10.2,10.21,10.2,10.2,19900.0,6.8016,6.8082,6.8016,6.8016,19900.0
2010-06-17 15:10:00,10.2,10.21,10.19,10.2,71800.0,6.8016,6.8082,6.7949,6.8016,71800.0
2010-06-17 15:15:00,10.19,10.2,10.19,10.19,56500.0,6.7949,6.8016,6.7949,6.7949,56500.0
2010-06-17 15:20:00,10.19,10.2,10.19,10.19,91600.0,6.7949,6.8016,6.7949,6.7949,91600.0
2010-06-17 15:25:00,10.19,10.2,10.18,10.19,335700.0,6.7949,6.8016,6.7882,6.7949,335700.0
2010-06-17 15:30:00,10.19,10.22,10.18,10.2,227300.0,6.7949,6.8149,6.7882,6.8016,227300.0
2010-06-17 15:35:00,10.21,10.22,10.21,10.22,57600.0,6.8082,6.8149,6.8082,6.8149,57600.0
2010-06-17 15:40:00,10.22,10.24,10.21,10.23,236400.0,6.8149,6.8282,6.8082,6.8216,236400.0
2010-06-17 15:45:00,10.23,10.27,10.23,10.26,165400.0,6.8216,6.8482,6.8216,6.8416,165400.0
2010-06-17 15:50:00,10.27,10.29,10.26,10.28,219900.0,6.8482,6.8616,6.8416,6.8549,219900.0
2010-06-17 15:55:00,10.27,10.3,10.26,10.29,396200.0,6.8482,6.8682,6.8416,6.8616,396200.0
2010-06-18 09:30:00,10.24,10.3,10.23,10.26,474100.0,6.8282,6.8682,6.8216,6.8416,474100.0
2010-06-18 09:35:00,10.27,10.31,10.26,10.3,146900.0,6.8482,6.8749,6.8416,6.8682,146900.0
2010-06-18 09:40:00,10.3,10.3,10.27,10.29,48400.0,6.8682,6.8682,6.8482,6.8616,48400.0
2010-06-18 09:45:00,10.29,10.3,10.26,10.27,149200.0,6.8616,6.8682,6.8416,6.8482,149200.0
2010-06-18 09:50:00,10.27,10.28,10.26,10.28,45700.0,6.8482,6.8549,6.8416,6.8549,45700.0
2010-06-18 09:55:00,10.28,10.28,10.23,10.24,128300.0,6.8549,6.8549,6.8216,6.8282,128300.0
2010-06-18 10:00:00,10.24,10.26,10.23,10.25,146300.0,6.8282,6.8416,6.8216,6.8349,146300.0
2010-06-18 10:05:00,10.25,10.26,10.25,10.25,50800.0,6.8349,6.8416,6.8349,6.8349,50800.0
2010-06-18 10:10:00,10.26,10.27,10.25,10.27,112300.0,6.8416,6.8482,6.8349,6.8482,112300.0
2010-06-18 10:15:00,10.27,10.27,10.26,10.27,21500.0,6.8482,6.8482,6.8416,6.8482,21500.0
2010-06-18 10:20:00,10.26,10.27,10.25,10.26,78400.0,6.8416,6.8482,6.8349,6.8416,78400.0
2010-06-18 10:25:00,10.26,10.3,10.25,10.29,148700.0,6.8416,6.8682,6.8349,6.8616,148700.0
2010-06-18 10:30:00,10.29,10.33,10.28,10.33,96000.0,6.8616,6.8882,6.8549,6.8882,96000.0
2010-06-18 10:35:00,10.33,10.33,10.32,10.32,114400.0,6.8882,6.8882,6.8816,6.8816,114400.0
2010-06-18 10:40:00,10.32,10.33,10.31,10.32,148900.0,6.8816,6.8882,6.8749,6.8816,148900.0
2010-06-18 10:45:00,10.32,10.33,10.32,10.32,58300.0,6.8816,6.8882,6.8816,6.8816,58300.0
2010-06-18 10:50:00,10.32,10.34,10.32,10.33,104100.0,6.8816,6.8949,6.8816,6.8882,104100.0
2010-06-18 10:55:00,10.33,10.34,10.33,10.33,40900.0,6.8882,6.8949,6.8882,6.8882,40900.0
2010-06-18 11:00:00,10.33,10.34,10.33,10.33,46900.0,6.8882,6.8949,6.8882,6.8882,46900.0
2010-06-18 11:05:00,10.33,10.35,10.33,10.33,122300.0,6.8882,6.9016,6.8882,6.8882,122300.0
2010-06-18 11:10:00,10.33,10.33,10.29,10.29,58800.0,6.8882,6.8882,6.8616,6.8616,58800.0
2010-06-18 11:15:00,10.3,10.3,10.29,10.3,7100.0,6.8682,6.8682,6.8616,6.8682,7100.0
2010-06-18 11:20:00,10.29,10.3,10.28,10.28,27200.0,6.8616,6.8682,6.8549,6.8549,27200.0
2010-06-18 11:25:00,10.29,10.29,10.27,10.28,71100.0,6.8616,6.8616,6.8482,6.8549,71100.0
2010-06-18 11:30:00,10.28,10.28,10.25,10.28,238600.0,6.8549,6.8549,6.8349,6.8549,238600.0
2010-06-18 11:35:00,10.27,10.29,10.24,10.26,256500.0,6.8482,6.8616,6.8282,6.8416,256500.0
2010-06-18 11:40:00,10.26,10.26,10.23,10.25,236600.0,6.8416,6.8416,6.8216,6.8349,236600.0
2010-06-18 11:45:00,10.25,10.29,10.25,10.27,186900.0,6.8349,6.8616,6.8349,6.8482,186900.0
2010-06-18 11:50:00,10.26,10.27,10.26,10.26,88300.0,6.8416,6.8482,6.8416,6.8416,88300.0
2010-06-18 11:55:00,10.26,10.27,10.26,10.27,69300.0,6.8416,6.8482,6.8416,6.8482,69300.0
2010-06-18 12:00:00,10.27,10.29,10.26,10.29,208300.0,6.8482,6.8616,6.8416,6.8616,208300.0
2010-06-18 12:05:00,10.29,10.29,10.27,10.27,57100.0,6.8616,6.8616,6.8482,6.8482,57100.0
2010-06-18 12:10:00,10.27,10.27,10.26,10.26,46500.0,6.8482,6.8482,6.8416,6.8416,46500.0
2010-06-18 12:15:00,10.26,10.27,10.25,10.25,21600.0,6.8416,6.8482,6.8349,6.8349,21600.0
2010-06-18 12:20:00,10.26,10.26,10.23,10.23,175300.0,6.8416,6.8416,6.8216,6.8216,175300.0
2010-06-18 12:25:00,10.23,10.24,10.23,10.23,18400.0,6.8216,6.8282,6.8216,6.8216,18400.0
2010-06-18 12:30:00,10.23,10.23,10.21,10.22,121500.0,6.8216,6.8216,6.8082,6.8149,121500.0
2010-06-18 12:35:00,10.22,10.22,10.21,10.22,111400.0,6.8149,6.8149,6.8082,6.8149,111400.0
2010-06-18 12:40:00,10.23,10.24,10.22,10.23,102100.0,6.8216,6.8282,6.8149,6.8216,102100.0
2010-06-18 12:45:00,10.24,10.24,10.23,10.24,5100.0,6.8282,6.8282,6.8216,6.8282,5100.0
2010-06-18 12:50:00,10.24,10.25,10.23,10.24,81400.0,6.8282,6.8349,6.8216,6.8282,81400.0
2010-06-18 12:55:00,10.25,10.25,10.23,10.24,81700.0,6.8349,6.8349,6.8216,6.8282,81700.0
2010-06-18 13:00:00,10.24,10.25,10.23,10.25,39700.0,6.8282,6.8349,6.8216,6.8349,39700.0
2010-06-18 13:05:00,10.25,10.25,10.24,10.24,15800.0,6.8349,6.8349,6.8282,6.8282,15800.0
2010-06-18 13:10:00,10.24,10.24,10.23,10.24,12200.0,6.8282,6.8282,6.8216,6.8282,12200.0
2010-06-18 13:15:00,10.24,10.24,10.23,10.24,7400.0,6.8282,6.8282,6.8216,6.8282,7400.0
2010-06-18 13:20:00,10.23,10.24,10.23,10.24,17100.0,6.8216,6.8282,6.8216,6.8282,17100.0
2010-06-18 13:25:00,10.23,10.24,10.22,10.22,49400.0,6.8216,6.8282,6.8149,6.8149,49400.0
2010-06-18 13:30:00,10.22,10.23,10.22,10.22,15300.0,6.8149,6.8216,6.8149,6.8149,15300.0
2010-06-18 13:35:00,10.22,10.23,10.22,10.23,7700.0,6.8149,6.8216,6.8149,6.8216,7700.0
2010-06-18 13:40:00,10.23,10.23,10.21,10.22,73000.0,6.8216,6.8216,6.8082,6.8149,73000.0
2010-06-18 13:45:00,10.21,10.22,10.2,10.2,118800.0,6.8082,6.8149,6.8016,6.8016,118800.0
2010-06-18 13:50:00,10.21,10.21,10.2,10.2,40700.0,6.8082,6.8082,6.8016,6.8016,40700.0
2010-06-18 13:55:00,10.2,10.21,10.2,10.21,9100.0,6.8016,6.8082,6.8016,6.8082,9100.0
2010-06-18 14:00:00,10.2,10.21,10.19,10.19,124100.0,6.8016,6.8082,6.7949,6.7949,124100.0
2010-06-18 14:05:00,10.19,10.2,10.18,10.18,43400.0,6.7949,6.8016,6.7882,6.7882,43400.0
2010-06-18 14:10:00,10.19,10.21,10.18,10.21,307100.0,6.7949,6.8082,6.7882,6.8082,307100.0
2010-06-18 14:15:00,10.21,10.21,10.2,10.2,6400.0,6.8082,6.8082,6.8016,6.8016,6400.0
2010-06-18 14:20:00,10.2,10.21,10.2,10.2,27500.0,6.8016,6.8082,6.8016,6.8016,27500.0
2010-06-18 14:25:00,10.21,10.22,10.2,10.22,45800.0,6.8082,6.8149,6.8016,6.8149,45800.0
2010-06-18 14:30:00,10.22,10.23,10.21,10.22,60200.0,6.8149,6.8216,6.8082,6.8149,60200.0
2010-06-18 14:35:00,10.22,10.23,10.21,10.23,75500.0,6.8149,6.8216,6.8082,6.8216,75500.0
2010-06-18 14:40:00,10.23,10.24,10.23,10.23,87900.0,6.8216,6.8282,6.8216,6.8216,87900.0
2010-06-18 14:45:00,10.23,10.24,10.23,10.24,24500.0,6.8216,6.8282,6.8216,6.8282,24500.0
2010-06-18 14:50:00,10.23,10.24,10.23,10.24,36400.0,6.8216,6.8282,6.8216,6.8282,36400.0
2010-06-18 14:55:00,10.23,10.24,10.23,10.24,22700.0,6.8216,6.8282,6.8216,6.8282,22700.0
2010-06-18 15:00:00,10.23,10.24,10.22,10.22,113400.0,6.8216,6.8282,6.8149,6.8149,113400.0
2010-06-18 15:05:00,10.22,10.23,10.21,10.23,125100.0,6.8149,6.8216,6.8082,6.8216,125100.0
2010-06-18 15:10:00,10.23,10.23,10.21,10.21,49400.0,6.8216,6.8216,6.8082,6.8082,49400.0
2010-06-18 15:15:00,10.21,10.22,10.21,10.21,21500.0,6.8082,6.8149,6.8082,6.8082,21500.0
2010-06-18 15:20:00,10.21,10.22,10.21,10.21,46800.0,6.8082,6.8149,6.8082,6.8082,46800.0
2010-06-18 15:25:00,10.21,10.22,10.21,10.21,45400.0,6.8082,6.8149,6.8082,6.8082,45400.0
2010-06-18 15:30:00,10.22,10.22,10.21,10.21,55500.0,6.8149,6.8149,6.8082,6.8082,55500.0
2010-06-18 15:35:00,10.21,10.22,10.21,10.22,48200.0,6.8082,6.8149,6.8082,6.8149,48200.0
2010-06-18 15:40:00,10.22,10.22,10.2,10.2,122400.0,6.8149,6.8149,6.8016,6.8016,122400.0
2010-06-18 15:45:00,10.2,10.21,10.2,10.2,158400.0,6.8016,6.8082,6.8016,6.8016,158400.0
2010-06-18 15:50:00,10.21,10.21,10.2,10.2,237300.0,6.8082,6.8082,6.8016,6.8016,237300.0
2010-06-18 15:55:00,10.2,10.22,10.2,10.21,879100.0,6.8016,6.8149,6.8016,6.8082,879100.0
2010-06-21 09:30:00,10.34,10.46,10.34,10.4,570000.0,6.8949,6.9749,6.8949,6.9349,570000.0
2010-06-21 09:35:00,10.4,10.42,10.39,10.41,191200.0,6.9349,6.9483,6.9283,6.9416,191200.0
2010-06-21 09:40:00,10.41,10.43,10.39,10.41,248700.0,6.9416,6.9549,6.9283,6.9416,248700.0
2010-06-21 09:45:00,10.41,10.42,10.39,10.4,152000.0,6.9416,6.9483,6.9283,6.9349,152000.0
2010-06-21 09:50:00,10.4,10.44,10.4,10.43,374400.0,6.9349,6.9616,6.9349,6.9549,374400.0
2010-06-21 09:55:00,10.44,10.46,10.43,10.44,271400.0,6.9616,6.9749,6.9549,6.9616,271400.0
2010-06-21 10:00:00,10.45,10.47,10.44,10.47,328800.0,6.9683,6.9816,6.9616,6.9816,328800.0
2010-06-21 10:05:00,10.47,10.47,10.43,10.47,478000.0,6.9816,6.9816,6.9549,6.9816,478000.0
2010-06-21 10:10:00,10.47,10.48,10.44,10.45,239200.0,6.9816,6.9883,6.9616,6.9683,239200.0
2010-06-21 10:15:00,10.46,10.46,10.44,10.45,101100.0,6.9749,6.9749,6.9616,6.9683,101100.0
2010-06-21 10:20:00,10.44,10.47,10.43,10.45,244900.0,6.9616,6.9816,6.9549,6.9683,244900.0
2010-06-21 10:25:00,10.45,10.46,10.41,10.41,259000.0,6.9683,6.9749,6.9416,6.9416,259000.0
2010-06-21 10:30:00,10.42,10.42,10.4,10.42,91500.0,6.9483,6.9483,6.9349,6.9483,91500.0
2010-06-21 10:35:00,10.42,10.45,10.41,10.44,91100.0,6.9483,6.9683,6.9416,6.9616,91100.0
2010-06-21 10:40:00,10.45,10.47,10.44,10.45,229700.0,6.9683,6.9816,6.9616,6.9683,229700.0
2010-06-21 10:45:00,10.44,10.45,10.43,10.44,71400.0,6.9616,6.9683,6.9549,6.9616,71400.0
2010-06-21 10:50:00,10.44,10.44,10.4,10.41,150200.0,6.9616,6.9616,6.9349,6.9416,150200.0
2010-06-21 10:55:00,10.41,10.41,10.39,10.4,58400.0,6.9416,6.9416,6.9283,6.9349,58400.0
2010-06-21 11:00:00,10.4,10.43,10.39,10.43,116800.0,6.9349,6.9549,6.9283,6.9549,116800.0
2010-06-21 11:05:00,10.43,10.43,10.41,10.43,136500.0,6.9549,6.9549,6.9416,6.9549,136500.0
2010-06-21 11:10:00,10.43,10.43,10.42,10.43,18100.0,6.9549,6.9549,6.9483,6.9549,18100.0
2010-06-21 11:15:00,10.43,10.44,10.42,10.44,107200.0,6.9549,6.9616,6.9483,6.9616,107200.0
2010-06-21 11:20:00,10.44,10.44,10.43,10.44,48900.0,6.9616,6.9616,6.9549,6.9616,48900.0
2010-06-21 11:25:00,10.43,10.45,10.42,10.45,203100.0,6.9549,6.9683,6.9483,6.9683,203100.0
2010-06-21 11:30:00,10.45,10.45,10.43,10.43,143300.0,6.9683,6.9683,6.9549,6.9549,143300.0
2010-06-21 11:35:00,10.44,10.44,10.4,10.41,209000.0,6.9616,6.9616,6.9349,6.9416,209000.0
2010-06-21 11:40:00,10.4,10.43,10.4,10.43,85900.0,6.9349,6.9549,6.9349,6.9549,85900.0
2010-06-21 11:45:00,10.43,10.44,10.41,10.44,167700.0,6.9549,6.9616,6.9416,6.9616,167700.0
2010-06-21 11:50:00,10.44,10.46,10.43,10.46,321700.0,6.9616,6.9749,6.9549,6.9749,321700.0
2010-06-21 11:55:00,10.45,10.46,10.41,10.41,213100.0,6.9683,6.9749,6.9416,6.9416,213100.0
2010-06-21 12:00:00,10.41,10.41,10.39,10.4,157600.0,6.9416,6.9416,6.9283,6.9349,157600.0
2010-06-21 12:05:00,10.41,10.41,10.38,10.39,168100.0,6.9416,6.9416,6.9216,6.9283,168100.0
2010-06-21 12:10:00,10.38,10.4,10.37,10.4,136500.0,6.9216,6.9349,6.9149,6.9349,136500.0
2010-06-21 12:15:00,10.4,10.4,10.39,10.39,17900.0,6.9349,6.9349,6.9283,6.9283,17900.0
2010-06-21 12:20:00,10.4,10.41,10.38,10.38,160500.0,6.9349,6.9416,6.9216,6.9216,160500.0
2010-06-21 12:25:00,10.38,10.4,10.38,10.4,81600.0,6.9216,6.9349,6.9216,6.9349,81600.0
2010-06-21 12:30:00,10.39,10.42,10.38,10.41,212700.0,6.9283,6.9483,6.9216,6.9416,212700.0
2010-06-21 12:35:00,10.42,10.44,10.41,10.43,135500.0,6.9483,6.9616,6.9416,6.9549,135500.0
2010-06-21 12:40:00,10.44,10.44,10.41,10.42,527200.0,6.9616,6.9616,6.9416,6.9483,527200.0
2010-06-21 12:45:00,10.42,10.44,10.41,10.44,481500.0,6.9483,6.9616,6.9416,6.9616,481500.0
2010-06-21 12:50:00,10.44,10.44,10.43,10.44,31100.0,6.9616,6.9616,6.9549,6.9616,31100.0
2010-06-21 12:55:00,10.44,10.45,10.43,10.44,48400.0,6.9616,6.9683,6.9549,6.9616,48400.0
2010-06-21 13:00:00,10.45,10.46,10.44,10.45,241800.0,6.9683,6.9749,6.9616,6.9683,241800.0
2010-06-21 13:05:00,10.44,10.45,10.44,10.44,52400.0,6.9616,6.9683,6.9616,6.9616,52400.0
2010-06-21 13:10:00,10.44,10.47,10.44,10.47,59400.0,6.9616,6.9816,6.9616,6.9816,59400.0
2010-06-21 13:15:00,10.47,10.48,10.46,10.47,97500.0,6.9816,6.9883,6.9749,6.9816,97500.0
2010-06-21 13:20:00,10.47,10.47,10.44,10.44,192000.0,6.9816,6.9816,6.9616,6.9616,192000.0
2010-06-21 13:25:00,10.44,10.45,10.44,10.44,18200.0,6.9616,6.9683,6.9616,6.9616,18200.0
2010-06-21 13:30:00,10.44,10.45,10.44,10.45,48900.0,6.9616,6.9683,6.9616,6.9683,48900.0
2010-06-21 13:35:00,10.44,10.45,10.41,10.41,81200.0,6.9616,6.9683,6.9416,6.9416,81200.0
2010-06-21 13:40:00,10.41,10.42,10.4,10.41,77000.0,6.9416,6.9483,6.9349,6.9416,77000.0
2010-06-21 13:45:00,10.4,10.41,10.39,10.4,84500.0,6.9349,6.9416,6.9283,6.9349,84500.0
2010-06-21 13:50:00,10.4,10.42,10.39,10.42,68900.0,6.9349,6.9483,6.9283,6.9483,68900.0
2010-06-21 13:55:00,10.42,10.42,10.41,10.42,29700.0,6.9483,6.9483,6.9416,6.9483,29700.0
2010-06-21 14:00:00,10.42,10.42,10.4,10.41,170300.0,6.9483,6.9483,6.9349,6.9416,170300.0
2010-06-21 14:05:00,10.4,10.41,10.38,10.4,399600.0,6.9349,6.9416,6.9216,6.9349,399600.0
2010-06-21 14:10:00,10.4,10.45,10.39,10.44,258200.0,6.9349,6.9683,6.9283,6.9616,258200.0
2010-06-21 14:15:00,10.43,10.44,10.43,10.44,73900.0,6.9549,6.9616,6.9549,6.9616,73900.0
2010-06-21 14:20:00,10.44,10.46,10.43,10.44,228100.0,6.9616,6.9749,6.9549,6.9616,228100.0
2010-06-21 14:25:00,10.44,10.44,10.41,10.41,66700.0,6.9616,6.9616,6.9416,6.9416,66700.0
2010-06-21 14:30:00,10.41,10.42,10.39,10.39,69800.0,6.9416,6.9483,6.9283,6.9283,69800.0
2010-06-21 14:35:00,10.4,10.42,10.39,10.41,177600.0,6.9349,6.9483,6.9283,6.9416,177600.0
2010-06-21 14:40:00,10.41,10.42,10.4,10.4,55300.0,6.9416,6.9483,6.9349,6.9349,55300.0
2010-06-21 14:45:00,10.4,10.41,10.39,10.39,49800.0,6.9349,6.9416,6.9283,6.9283,49800.0
2010-06-21 14:50:00,10.39,10.4,10.38,10.39,87700.0,6.9283,6.9349,6.9216,6.9283,87700.0
2010-06-21 14:55:00,10.39,10.39,10.38,10.39,156100.0,6.9283,6.9283,6.9216,6.9283,156100.0
2010-06-21 15:00:00,10.39,10.4,10.35,10.35,326600.0,6.9283,6.9349,6.9016,6.9016,326600.0
2010-06-21 15:05:00,10.35,10.38,10.35,10.36,206800.0,6.9016,6.9216,6.9016,6.9082,206800.0
2010-06-21 15:10:00,10.36,10.37,10.35,10.35,272400.0,6.9082,6.9149,6.9016,6.9016,272400.0
2010-06-21 15:15:00,10.35,10.37,10.31,10.31,274400.0,6.9016,6.9149,6.8749,6.8749,274400.0
2010-06-21 15:20:00,10.32,10.33,10.31,10.31,167500.0,6.8816,6.8882,6.8749,6.8749,167500.0
2010-06-21 15:25:00,10.31,10.33,10.3,10.31,261200.0,6.8749,6.8882,6.8682,6.8749,261200.0
2010-06-21 15:30:00,10.31,10.33,10.3,10.32,391200.0,6.8749,6.8882,6.8682,6.8816,391200.0
2010-06-21 15:35:00,10.32,10.33,10.31,10.32,79700.0,6.8816,6.8882,6.8749,6.8816,79700.0
2010-06-21 15:40:00,10.31,10.32,10.29,10.3,205100.0,6.8749,6.8816,6.8616,6.8682,205100.0
2010-06-21 15:45:00,10.3,10.32,10.29,10.31,326000.0,6.8682,6.8816,6.8616,6.8749,326000.0
2010-06-21 15:50:00,10.32,10.36,10.31,10.35,478900.0,6.8816,6.9082,6.8749,6.9016,478900.0
2010-06-21 15:55:00,10.35,10.37,10.34,10.35,502800.0,6.9016,6.9149,6.8949,6.9016,502800.0
2010-06-22 09:30:00,10.34,10.42,10.32,10.34,227800.0,6.8949,6.9483,6.8816,6.8949,227800.0
2010-06-22 09:35:00,10.34,10.36,10.31,10.32,240000.0,6.8949,6.9082,6.8749,6.8816,240000.0
2010-06-22 09:40:00,10.33,10.35,10.32,10.35,187900.0,6.8882,6.9016,6.8816,6.9016,187900.0
2010-06-22 09:45:00,10.35,10.39,10.34,10.38,211200.0,6.9016,6.9283,6.8949,6.9216,211200.0
2010-06-22 09:50:00,10.37,10.38,10.35,10.38,221000.0,6.9149,6.9216,6.9016,6.9216,221000.0
2010-06-22 09:55:00,10.38,10.38,10.37,10.37,43900.0,6.9216,6.9216,6.9149,6.9149,43900.0
2010-06-22 10:00:00,10.36,10.37,10.32,10.34,98200.0,6.9082,6.9149,6.8816,6.8949,98200.0
2010-06-22 10:05:00,10.33,10.34,10.3,10.32,221200.0,6.8882,6.8949,6.8682,6.8816,221200.0
2010-06-22 10:10:00,10.32,10.33,10.31,10.31,73900.0,6.8816,6.8882,6.8749,6.8749,73900.0
2010-06-22 10:15:00,10.32,10.32,10.3,10.31,97000.0,6.8816,6.8816,6.8682,6.8749,97000.0
2010-06-22 10:20:00,10.31,10.32,10.29,10.31,190400.0,6.8749,6.8816,6.8616,6.8749,190400.0
2010-06-22 10:25:00,10.31,10.33,10.31,10.33,26800.0,6.8749,6.8882,6.8749,6.8882,26800.0
2010-06-22 10:30:00,10.32,10.33,10.29,10.29,106100.0,6.8816,6.8882,6.8616,6.8616,106100.0
2010-06-22 10:35:00,10.29,10.3,10.27,10.3,205800.0,6.8616,6.8682,6.8482,6.8682,205800.0
2010-06-22 10:40:00,10.29,10.32,10.29,10.32,92700.0,6.8616,6.8816,6.8616,6.8816,92700.0
2010-06-22 10:45:00,10.32,10.32,10.26,10.27,324100.0,6.8816,6.8816,6.8416,6.8482,324100.0
2010-06-22 10:50:00,10.27,10.28,10.26,10.27,95900.0,6.8482,6.8549,6.8416,6.8482,95900.0
2010-06-22 10:55:00,10.28,10.32,10.27,10.29,263400.0,6.8549,6.8816,6.8482,6.8616,263400.0
2010-06-22 11:00:00,10.29,10.3,10.28,10.28,31400.0,6.8616,6.8682,6.8549,6.8549,31400.0
2010-06-22 11:05:00,10.28,10.28,10.26,10.27,57000.0,6.8549,6.8549,6.8416,6.8482,57000.0
2010-06-22 11:10:00,10.27,10.28,10.26,10.28,55400.0,6.8482,6.8549,6.8416,6.8549,55400.0
2010-06-22 11:15:00,10.28,10.3,10.27,10.29,58700.0,6.8549,6.8682,6.8482,6.8616,58700.0
2010-06-22 11:20:00,10.29,10.3,10.28,10.3,40100.0,6.8616,6.8682,6.8549,6.8682,40100.0
2010-06-22 11:25:00,10.3,10.31,10.29,10.31,106500.0,6.8682,6.8749,6.8616,6.8749,106500.0
2010-06-22 11:30:00,10.3,10.33,10.3,10.32,60100.0,6.8682,6.8882,6.8682,6.8816,60100.0
2010-06-22 11:35:00,10.33,10.34,10.32,10.32,111000.0,6.8882,6.8949,6.8816,6.8816,111000.0
2010-06-22 11:40:00,10.32,10.33,10.32,10.33,167700.0,6.8816,6.8882,6.8816,6.8882,167700.0
2010-06-22 11:45:00,10.33,10.33,10.32,10.32,32900.0,6.8882,6.8882,6.8816,6.8816,32900.0
2010-06-22 11:50:00,10.32,10.34,10.31,10.33,233300.0,6.8816,6.8949,6.8749,6.8882,233300.0
2010-06-22 11:55:00,10.33,10.33,10.31,10.31,58000.0,6.8882,6.8882,6.8749,6.8749,58000.0
2010-06-22 12:00:00,10.32,10.32,10.3,10.31,156900.0,6.8816,6.8816,6.8682,6.8749,156900.0
2010-06-22 12:05:00,10.31,10.32,10.31,10.31,26200.0,6.8749,6.8816,6.8749,6.8749,26200.0
2010-06-22 12:10:00,10.32,10.34,10.31,10.32,140600.0,6.8816,6.8949,6.8749,6.8816,140600.0
2010-06-22 12:15:00,10.32,10.33,10.31,10.31,71300.0,6.8816,6.8882,6.8749,6.8749,71300.0
2010-06-22 12:20:00,10.31,10.32,10.3,10.31,17700.0,6.8749,6.8816,6.8682,6.8749,17700.0
2010-06-22 12:25:00,10.31,10.31,10.29,10.3,34200.0,6.8749,6.8749,6.8616,6.8682,34200.0
2010-06-22 12:30:00,10.29,10.3,10.27,10.28,92600.0,6.8616,6.8682,6.8482,6.8549,92600.0
2010-06-22 12:35:00,10.29,10.29,10.27,10.28,41500.0,6.8616,6.8616,6.8482,6.8549,41500.0
2010-06-22 12:40:00,10.28,10.29,10.28,10.28,9900.0,6.8549,6.8616,6.8549,6.8549,9900.0
2010-06-22 12:45:00,10.28,10.29,10.28,10.28,16300.0,6.8549,6.8616,6.8549,6.8549,16300.0
2010-06-22 12:50:00,10.28,10.29,10.27,10.27,50000.0,6.8549,6.8616,6.8482,6.8482,50000.0
2010-06-22 12:55:00,10.27,10.28,10.27,10.27,15300.0,6.8482,6.8549,6.8482,6.8482,15300.0
2010-06-22 13:00:00,10.27,10.29,10.27,10.28,101500.0,6.8482,6.8616,6.8482,6.8549,101500.0
2010-06-22 13:05:00,10.28,10.3,10.28,10.29,81300.0,6.8549,6.8682,6.8549,6.8616,81300.0
2010-06-22 13:10:00,10.3,10.3,10.27,10.27,88200.0,6.8682,6.8682,6.8482,6.8482,88200.0
2010-06-22 13:15:00,10.27,10.28,10.27,10.27,8300.0,6.8482,6.8549,6.8482,6.8482,8300.0
2010-06-22 13:20:00,10.27,10.28,10.26,10.26,45200.0,6.8482,6.8549,6.8416,6.8416,45200.0
2010-06-22 13:25:00,10.26,10.27,10.23,10.23,100700.0,6.8416,6.8482,6.8216,6.8216,100700.0
2010-06-22 13:30:00,10.23,10.24,10.2,10.21,102800.0,6.8216,6.8282,6.8016,6.8082,102800.0
2010-06-22 13:35:00,10.2,10.22,10.2,10.22,85800.0,6.8016,6.8149,6.8016,6.8149,85800.0
2010-06-22 13:40:00,10.22,10.26,10.21,10.26,308700.0,6.8149,6.8416,6.8082,6.8416,308700.0
2010-06-22 13:45:00,10.26,10.26,10.23,10.24,55100.0,6.8416,6.8416,6.8216,6.8282,55100.0
2010-06-22 13:50:00,10.23,10.24,10.2,10.21,116200.0,6.8216,6.8282,6.8016,6.8082,116200.0
2010-06-22 13:55:00,10.21,10.22,10.21,10.22,13900.0,6.8082,6.8149,6.8082,6.8149,13900.0
2010-06-22 14:00:00,10.21,10.21,10.16,10.17,141700.0,6.8082,6.8082,6.7749,6.7816,141700.0
2010-06-22 14:05:00,10.17,10.18,10.15,10.15,75300.0,6.7816,6.7882,6.7682,6.7682,75300.0
2010-06-22 14:10:00,10.16,10.18,10.15,10.18,108200.0,6.7749,6.7882,6.7682,6.7882,108200.0
2010-06-22 14:15:00,10.18,10.18,10.16,10.16,90500.0,6.7882,6.7882,6.7749,6.7749,90500.0
2010-06-22 14:20:00,10.16,10.17,10.15,10.15,64400.0,6.7749,6.7816,6.7682,6.7682,64400.0
2010-06-22 14:25:00,10.15,10.16,10.13,10.13,76100.0,6.7682,6.7749,6.7549,6.7549,76100.0
2010-06-22 14:30:00,10.14,10.15,10.12,10.14,137200.0,6.7615,6.7682,6.7482,6.7615,137200.0
2010-06-22 14:35:00,10.14,10.16,10.13,10.14,150400.0,6.7615,6.7749,6.7549,6.7615,150400.0
2010-06-22 14:40:00,10.14,10.15,10.11,10.11,415900.0,6.7615,6.7682,6.7415,6.7415,415900.0
2010-06-22 14:45:00,10.11,10.13,10.09,10.1,324300.0,6.7415,6.7549,6.7282,6.7349,324300.0
2010-06-22 14:50:00,10.1,10.11,10.09,10.11,140900.0,6.7349,6.7415,6.7282,6.7415,140900.0
2010-06-22 14:55:00,10.11,10.13,10.09,10.12,335900.0,6.7415,6.7549,6.7282,6.7482,335900.0
2010-06-22 15:00:00,10.12,10.13,10.12,10.12,132100.0,6.7482,6.7549,6.7482,6.7482,132100.0
2010-06-22 15:05:00,10.12,10.13,10.11,10.12,75100.0,6.7482,6.7549,6.7415,6.7482,75100.0
2010-06-22 15:10:00,10.12,10.14,10.11,10.13,80900.0,6.7482,6.7615,6.7415,6.7549,80900.0
2010-06-22 15:15:00,10.13,10.15,10.12,10.15,140000.0,6.7549,6.7682,6.7482,6.7682,140000.0
2010-06-22 15:20:00,10.15,10.16,10.12,10.13,189600.0,6.7682,6.7749,6.7482,6.7549,189600.0
2010-06-22 15:25:00,10.13,10.14,10.11,10.12,79700.0,6.7549,6.7615,6.7415,6.7482,79700.0
2010-06-22 15:30:00,10.12,10.12,10.07,10.09,338500.0,6.7482,6.7482,6.7149,6.7282,338500.0
2010-06-22 15:35:00,10.09,10.1,10.07,10.09,266900.0,6.7282,6.7349,6.7149,6.7282,266900.0
2010-06-22 15:40:00,10.08,10.1,10.08,10.09,230000.0,6.7215,6.7349,6.7215,6.7282,230000.0
2010-06-22 15:45:00,10.1,10.11,10.09,10.1,364800.0,6.7349,6.7415,6.7282,6.7349,364800.0
2010-06-22 15:50:00,10.09,10.1,10.08,10.08,361800.0,6.7282,6.7349,6.7215,6.7215,361800.0
2010-06-22 15:55:00,10.09,10.11,10.08,10.1,698400.0,6.7282,6.7415,6.7215,6.7349,698400.0
2010-06-23 09:30:00,10.14,10.18,10.12,10.17,120300.0,6.7615,6.7882,6.7482,6.7816,120300.0
2010-06-23 09:35:00,10.17,10.17,10.13,10.17,295500.0,6.7816,6.7816,6.7549,6.7816,295500.0
2010-06-23 09:40:00,10.17,10.18,10.16,10.17,107200.0,6.7816,6.7882,6.7749,6.7816,107200.0
2010-06-23 09:45:00,10.18,10.19,10.17,10.17,75600.0,6.7882,6.7949,6.7816,6.7816,75600.0
2010-06-23 09:50:00,10.18,10.18,10.14,10.16,80900.0,6.7882,6.7882,6.7615,6.7749,80900.0
2010-06-23 09:55:00,10.17,10.19,10.16,10.18,34000.0,6.7816,6.7949,6.7749,6.7882,34000.0
2010-06-23 10:00:00,10.18,10.19,10.09,10.11,266600.0,6.7882,6.7949,6.7282,6.7415,266600.0
2010-06-23 10:05:00,10.12,10.14,10.09,10.1,288800.0,6.7482,6.7615,6.7282,6.7349,288800.0
2010-06-23 10:10:00,10.1,10.11,10.09,10.09,208800.0,6.7349,6.7415,6.7282,6.7282,208800.0
2010-06-23 10:15:00,10.09,10.1,10.07,10.08,138700.0,6.7282,6.7349,6.7149,6.7215,138700.0
2010-06-23 10:20:00,10.08,10.09,10.03,10.03,363500.0,6.7215,6.7282,6.6882,6.6882,363500.0
2010-06-23 10:25:00,10.04,10.04,10.03,10.03,63700.0,6.6949,6.6949,6.6882,6.6882,63700.0
2010-06-23 10:30:00,10.03,10.09,10.03,10.09,120400.0,6.6882,6.7282,6.6882,6.7282,120400.0
2010-06-23 10:35:00,10.09,10.09,10.07,10.08,78100.0,6.7282,6.7282,6.7149,6.7215,78100.0
2010-06-23 10:40:00,10.08,10.08,10.05,10.05,124300.0,6.7215,6.7215,6.7015,6.7015,124300.0
2010-06-23 10:45:00,10.05,10.07,10.04,10.07,112600.0,6.7015,6.7149,6.6949,6.7149,112600.0
2010-06-23 10:50:00,10.07,10.08,10.05,10.07,125300.0,6.7149,6.7215,6.7015,6.7149,125300.0
2010-06-23 10:55:00,10.08,10.1,10.05,10.06,144200.0,6.7215,6.7349,6.7015,6.7082,144200.0
2010-06-23 11:00:00,10.06,10.06,10.04,10.06,173400.0,6.7082,6.7082,6.6949,6.7082,173400.0
2010-06-23 11:05:00,10.06,10.07,10.05,10.07,35300.0,6.7082,6.7149,6.7015,6.7149,35300.0
2010-06-23 11:10:00,10.07,10.08,10.02,10.03,160400.0,6.7149,6.7215,6.6815,6.6882,160400.0
2010-06-23 11:15:00,10.03,10.05,10.02,10.05,99100.0,6.6882,6.7015,6.6815,6.7015,99100.0
2010-06-23 11:20:00,10.05,10.07,10.04,10.07,68800.0,6.7015,6.7149,6.6949,6.7149,68800.0
2010-06-23 11:25:00,10.07,10.08,10.06,10.06,48700.0,6.7149,6.7215,6.7082,6.7082,48700.0
2010-06-23 11:30:00,10.07,10.07,10.05,10.05,50600.0,6.7149,6.7149,6.7015,6.7015,50600.0
2010-06-23 11:35:00,10.05,10.06,10.03,10.05,89100.0,6.7015,6.7082,6.6882,6.7015,89100.0
2010-06-23 11:40:00,10.05,10.07,10.04,10.07,78900.0,6.7015,6.7149,6.6949,6.7149,78900.0
2010-06-23 11:45:00,10.07,10.08,10.07,10.08,17600.0,6.7149,6.7215,6.7149,6.7215,17600.0
2010-06-23 11:50:00,10.07,10.08,10.06,10.06,104800.0,6.7149,6.7215,6.7082,6.7082,104800.0
2010-06-23 11:55:00,10.05,10.09,10.05,10.08,57300.0,6.7015,6.7282,6.7015,6.7215,57300.0
2010-06-23 12:00:00,10.08,10.09,10.07,10.08,73400.0,6.7215,6.7282,6.7149,6.7215,73400.0
2010-06-23 12:05:00,10.07,10.11,10.07,10.11,84300.0,6.7149,6.7415,6.7149,6.7415,84300.0
2010-06-23 12:10:00,10.11,10.11,10.07,10.07,104400.0,6.7415,6.7415,6.7149,6.7149,104400.0
2010-06-23 12:15:00,10.07,10.08,10.05,10.06,129700.0,6.7149,6.7215,6.7015,6.7082,129700.0
2010-06-23 12:20:00,10.06,10.07,10.06,10.07,21700.0,6.7082,6.7149,6.7082,6.7149,21700.0
2010-06-23 12:25:00,10.07,10.08,10.06,10.07,85900.0,6.7149,6.7215,6.7082,6.7149,85900.0
2010-06-23 12:30:00,10.08,10.08,10.07,10.08,17600.0,6.7215,6.7215,6.7149,6.7215,17600.0
2010-06-23 12:35:00,10.07,10.11,10.07,10.09,214100.0,6.7149,6.7415,6.7149,6.7282,214100.0
2010-06-23 12:40:00,10.08,10.1,10.08,10.1,23800.0,6.7215,6.7349,6.7215,6.7349,23800.0
2010-06-23 12:45:00,10.1,10.11,10.1,10.11,72200.0,6.7349,6.7415,6.7349,6.7415,72200.0
2010-06-23 12:50:00,10.11,10.13,10.11,10.13,61000.0,6.7415,6.7549,6.7415,6.7549,61000.0
2010-06-23 12:55:00,10.13,10.13,10.11,10.11,110600.0,6.7549,6.7549,6.7415,6.7415,110600.0
2010-06-23 13:00:00,10.12,10.13,10.11,10.12,105500.0,6.7482,6.7549,6.7415,6.7482,105500.0
2010-06-23 13:05:00,10.12,10.12,10.1,10.12,64100.0,6.7482,6.7482,6.7349,6.7482,64100.0
2010-06-23 13:10:00,10.12,10.14,10.12,10.14,54900.0,6.7482,6.7615,6.7482,6.7615,54900.0
2010-06-23 13:15:00,10.14,10.14,10.12,10.13,72100.0,6.7615,6.7615,6.7482,6.7549,72100.0
2010-06-23 13:20:00,10.13,10.13,10.12,10.13,49700.0,6.7549,6.7549,6.7482,6.7549,49700.0
2010-06-23 13:25:00,10.13,10.14,10.12,10.14,57900.0,6.7549,6.7615,6.7482,6.7615,57900.0
2010-06-23 13:30:00,10.14,10.14,10.13,10.14,11900.0,6.7615,6.7615,6.7549,6.7615,11900.0
2010-06-23 13:35:00,10.14,10.16,10.13,10.15,114200.0,6.7615,6.7749,6.7549,6.7682,114200.0
2010-06-23 13:40:00,10.15,10.15,10.14,10.15,27900.0,6.7682,6.7682,6.7615,6.7682,27900.0
2010-06-23 13:45:00,10.15,10.16,10.14,10.14,103100.0,6.7682,6.7749,6.7615,6.7615,103100.0
2010-06-23 13:50:00,10.15,10.17,10.14,10.17,66100.0,6.7682,6.7816,6.7615,6.7816,66100.0
2010-06-23 13:55:00,10.17,10.18,10.16,10.18,50500.0,6.7816,6.7882,6.7749,6.7882,50500.0
2010-06-23 14:00:00,10.18,10.21,10.17,10.2,96000.0,6.7882,6.8082,6.7816,6.8016,96000.0
2010-06-23 14:05:00,10.2,10.2,10.17,10.18,73100.0,6.8016,6.8016,6.7816,6.7882,73100.0
2010-06-23 14:10:00,10.18,10.19,10.16,10.18,69800.0,6.7882,6.7949,6.7749,6.7882,69800.0
2010-06-23 14:15:00,10.18,10.18,10.14,10.16,195200.0,6.7882,6.7882,6.7615,6.7749,195200.0
2010-06-23 14:20:00,10.17,10.17,10.14,10.16,106300.0,6.7816,6.7816,6.7615,6.7749,106300.0
2010-06-23 14:25:00,10.16,10.18,10.13,10.17,135100.0,6.7749,6.7882,6.7549,6.7816,135100.0
2010-06-23 14:30:00,10.17,10.23,10.16,10.19,235700.0,6.7816,6.8216,6.7749,6.7949,235700.0
2010-06-23 14:35:00,10.19,10.2,10.18,10.19,63700.0,6.7949,6.8016,6.7882,6.7949,63700.0
2010-06-23 14:40:00,10.19,10.19,10.15,10.15,86300.0,6.7949,6.7949,6.7682,6.7682,86300.0
2010-06-23 14:45:00,10.16,10.16,10.14,10.15,93100.0,6.7749,6.7749,6.7615,6.7682,93100.0
2010-06-23 14:50:00,10.15,10.17,10.13,10.17,86800.0,6.7682,6.7816,6.7549,6.7816,86800.0
2010-06-23 14:55:00,10.17,10.17,10.14,10.15,145600.0,6.7816,6.7816,6.7615,6.7682,145600.0
2010-06-23 15:00:00,10.16,10.18,10.15,10.15,95600.0,6.7749,6.7882,6.7682,6.7682,95600.0
2010-06-23 15:05:00,10.15,10.15,10.11,10.11,166100.0,6.7682,6.7682,6.7415,6.7415,166100.0
2010-06-23 15:10:00,10.12,10.15,10.11,10.13,183500.0,6.7482,6.7682,6.7415,6.7549,183500.0
2010-06-23 15:15:00,10.13,10.15,10.11,10.12,185900.0,6.7549,6.7682,6.7415,6.7482,185900.0
2010-06-23 15:20:00,10.13,10.14,10.1,10.13,268800.0,6.7549,6.7615,6.7349,6.7549,268800.0
2010-06-23 15:25:00,10.13,10.15,10.12,10.13,113200.0,6.7549,6.7682,6.7482,6.7549,113200.0
2010-06-23 15:30:00,10.13,10.14,10.11,10.13,70800.0,6.7549,6.7615,6.7415,6.7549,70800.0
2010-06-23 15:35:00,10.13,10.15,10.12,10.15,132300.0,6.7549,6.7682,6.7482,6.7682,132300.0
2010-06-23 15:40:00,10.15,10.17,10.13,10.16,142900.0,6.7682,6.7816,6.7549,6.7749,142900.0
2010-06-23 15:45:00,10.15,10.18,10.15,10.17,114500.0,6.7682,6.7882,6.7682,6.7816,114500.0
2010-06-23 15:50:00,10.18,10.18,10.16,10.16,120000.0,6.7882,6.7882,6.7749,6.7749,120000.0
2010-06-23 15:55:00,10.17,10.18,10.13,10.14,445500.0,6.7816,6.7882,6.7549,6.7615,445500.0
2010-06-24 09:30:00,10.12,10.12,10.03,10.03,488500.0,6.7482,6.7482,6.6882,6.6882,488500.0
2010-06-24 09:35:00,10.04,10.06,10.01,10.04,335400.0,6.6949,6.7082,6.6749,6.6949,335400.0
2010-06-24 09:40:00,10.05,10.08,10.03,10.07,161500.0,6.7015,6.7215,6.6882,6.7149,161500.0
2010-06-24 09:45:00,10.08,10.1,10.07,10.08,127800.0,6.7215,6.7349,6.7149,6.7215,127800.0
2010-06-24 09:50:00,10.08,10.09,10.01,10.02,361600.0,6.7215,6.7282,6.6749,6.6815,361600.0
2010-06-24 09:55:00,10.01,10.02,9.93,9.93,513100.0,6.6749,6.6815,6.6215,6.6215,513100.0
2010-06-24 10:00:00,9.94,9.98,9.93,9.98,882600.0,6.6282,6.6549,6.6215,6.6549,882600.0
2010-06-24 10:05:00,9.98,10.02,9.97,10.02,851600.0,6.6549,6.6815,6.6482,6.6815,851600.0
2010-06-24 10:10:00,10.01,10.02,9.99,9.99,217600.0,6.6749,6.6815,6.6615,6.6615,217600.0
2010-06-24 10:15:00,9.99,10.05,9.98,10.05,251900.0,6.6615,6.7015,6.6549,6.7015,251900.0
2010-06-24 10:20:00,10.05,10.06,10.02,10.04,498800.0,6.7015,6.7082,6.6815,6.6949,498800.0
2010-06-24 10:25:00,10.04,10.06,10.02,10.03,202600.0,6.6949,6.7082,6.6815,6.6882,202600.0
2010-06-24 10:30:00,10.03,10.03,10.01,10.01,119000.0,6.6882,6.6882,6.6749,6.6749,119000.0
2010-06-24 10:35:00,10.01,10.01,9.99,10.0,263100.0,6.6749,6.6749,6.6615,6.6682,263100.0
2010-06-24 10:40:00,9.99,10.0,9.97,9.98,233100.0,6.6615,6.6682,6.6482,6.6549,233100.0
2010-06-24 10:45:00,9.98,9.98,9.96,9.98,134200.0,6.6549,6.6549,6.6415,6.6549,134200.0
2010-06-24 10:50:00,9.98,9.99,9.97,9.97,360000.0,6.6549,6.6615,6.6482,6.6482,360000.0
2010-06-24 10:55:00,9.97,9.98,9.96,9.98,266400.0,6.6482,6.6549,6.6415,6.6549,266400.0
2010-06-24 11:00:00,9.98,9.98,9.94,9.97,128900.0,6.6549,6.6549,6.6282,6.6482,128900.0
2010-06-24 11:05:00,9.96,9.96,9.89,9.9,299500.0,6.6415,6.6415,6.5948,6.6015,299500.0
2010-06-24 11:10:00,9.91,9.95,9.91,9.95,168300.0,6.6082,6.6349,6.6082,6.6349,168300.0
2010-06-24 11:15:00,9.95,9.96,9.94,9.95,169600.0,6.6349,6.6415,6.6282,6.6349,169600.0
2010-06-24 11:20:00,9.95,9.95,9.92,9.92,194100.0,6.6349,6.6349,6.6148,6.6148,194100.0
2010-06-24 11:25:00,9.91,9.94,9.9,9.92,315800.0,6.6082,6.6282,6.6015,6.6148,315800.0
2010-06-24 11:30:00,9.92,9.94,9.91,9.94,152200.0,6.6148,6.6282,6.6082,6.6282,152200.0
2010-06-24 11:35:00,9.94,9.95,9.92,9.93,145100.0,6.6282,6.6349,6.6148,6.6215,145100.0
2010-06-24 11:40:00,9.92,9.97,9.92,9.95,356300.0,6.6148,6.6482,6.6148,6.6349,356300.0
2010-06-24 11:45:00,9.95,9.97,9.94,9.96,182500.0,6.6349,6.6482,6.6282,6.6415,182500.0
2010-06-24 11:50:00,9.97,9.97,9.95,9.96,161800.0,6.6482,6.6482,6.6349,6.6415,161800.0
2010-06-24 11:55:00,9.96,10.0,9.96,9.99,130400.0,6.6415,6.6682,6.6415,6.6615,130400.0
2010-06-24 12:00:00,10.0,10.02,9.99,10.01,184100.0,6.6682,6.6815,6.6615,6.6749,184100.0
2010-06-24 12:05:00,10.01,10.02,9.99,9.99,165900.0,6.6749,6.6815,6.6615,6.6615,165900.0
2010-06-24 12:10:00,9.99,10.0,9.99,9.99,51500.0,6.6615,6.6682,6.6615,6.6615,51500.0
2010-06-24 12:15:00,9.99,10.0,9.98,9.98,53600.0,6.6615,6.6682,6.6549,6.6549,53600.0
2010-06-24 12:20:00,9.98,10.01,9.98,9.98,205000.0,6.6549,6.6749,6.6549,6.6549,205000.0
2010-06-24 12:25:00,9.98,9.98,9.96,9.96,60800.0,6.6549,6.6549,6.6415,6.6415,60800.0
2010-06-24 12:30:00,9.97,9.97,9.96,9.96,30500.0,6.6482,6.6482,6.6415,6.6415,30500.0
2010-06-24 12:35:00,9.96,9.97,9.95,9.95,105600.0,6.6415,6.6482,6.6349,6.6349,105600.0
2010-06-24 12:40:00,9.95,9.96,9.94,9.94,44300.0,6.6349,6.6415,6.6282,6.6282,44300.0
2010-06-24 12:45:00,9.95,9.96,9.94,9.96,46200.0,6.6349,6.6415,6.6282,6.6415,46200.0
2010-06-24 12:50:00,9.95,9.96,9.95,9.96,16500.0,6.6349,6.6415,6.6349,6.6415,16500.0
2010-06-24 12:55:00,9.95,9.96,9.95,9.96,28400.0,6.6349,6.6415,6.6349,6.6415,28400.0
2010-06-24 13:00:00,9.96,9.99,9.96,9.98,187900.0,6.6415,6.6615,6.6415,6.6549,187900.0
2010-06-24 13:05:00,9.97,9.97,9.96,9.97,23300.0,6.6482,6.6482,6.6415,6.6482,23300.0
2010-06-24 13:10:00,9.97,9.99,9.96,9.98,79300.0,6.6482,6.6615,6.6415,6.6549,79300.0
2010-06-24 13:15:00,9.98,9.98,9.96,9.96,80000.0,6.6549,6.6549,6.6415,6.6415,80000.0
2010-06-24 13:20:00,9.97,9.97,9.95,9.95,49200.0,6.6482,6.6482,6.6349,6.6349,49200.0
2010-06-24 13:25:00,9.95,9.95,9.94,9.95,100400.0,6.6349,6.6349,6.6282,6.6349,100400.0
2010-06-24 13:30:00,9.95,9.98,9.94,9.97,125800.0,6.6349,6.6549,6.6282,6.6482,125800.0
2010-06-24 13:35:00,9.98,9.99,9.98,9.98,111300.0,6.6549,6.6615,6.6549,6.6549,111300.0
2010-06-24 13:40:00,9.98,9.99,9.98,9.98,32800.0,6.6549,6.6615,6.6549,6.6549,32800.0
2010-06-24 13:45:00,9.98,9.99,9.97,9.98,146900.0,6.6549,6.6615,6.6482,6.6549,146900.0
2010-06-24 13:50:00,9.98,10.01,9.98,9.99,418400.0,6.6549,6.6749,6.6549,6.6615,418400.0
2010-06-24 13:55:00,9.99,10.0,9.98,9.99,271600.0,6.6615,6.6682,6.6549,6.6615,271600.0
2010-06-24 14:00:00,9.99,10.01,9.98,10.0,719600.0,6.6615,6.6749,6.6549,6.6682,719600.0
2010-06-24 14:05:00,10.0,10.03,9.99,10.02,467900.0,6.6682,6.6882,6.6615,6.6815,467900.0
2010-06-24 14:10:00,10.03,10.03,10.01,10.02,202900.0,6.6882,6.6882,6.6749,6.6815,202900.0
2010-06-24 14:15:00,10.02,10.02,10.01,10.02,23900.0,6.6815,6.6815,6.6749,6.6815,23900.0
2010-06-24 14:20:00,10.02,10.02,10.01,10.02,23700.0,6.6815,6.6815,6.6749,6.6815,23700.0
2010-06-24 14:25:00,10.02,10.03,10.02,10.02,56400.0,6.6815,6.6882,6.6815,6.6815,56400.0
2010-06-24 14:30:00,10.02,10.02,9.98,9.99,242700.0,6.6815,6.6815,6.6549,6.6615,242700.0
2010-06-24 14:35:00,9.99,10.0,9.97,9.98,171900.0,6.6615,6.6682,6.6482,6.6549,171900.0
2010-06-24 14:40:00,9.98,9.99,9.97,9.98,73900.0,6.6549,6.6615,6.6482,6.6549,73900.0
2010-06-24 14:45:00,9.98,9.98,9.96,9.97,28500.0,6.6549,6.6549,6.6415,6.6482,28500.0
2010-06-24 14:50:00,9.96,9.97,9.96,9.96,10300.0,6.6415,6.6482,6.6415,6.6415,10300.0
2010-06-24 14:55:00,9.96,9.97,9.95,9.96,201500.0,6.6415,6.6482,6.6349,6.6415,201500.0
2010-06-24 15:00:00,9.96,9.99,9.96,9.99,71900.0,6.6415,6.6615,6.6415,6.6615,71900.0
2010-06-24 15:05:00,9.99,10.0,9.97,9.97,163300.0,6.6615,6.6682,6.6482,6.6482,163300.0
2010-06-24 15:10:00,9.97,9.98,9.93,9.96,481000.0,6.6482,6.6549,6.6215,6.6415,481000.0
2010-06-24 15:15:00,9.95,9.96,9.94,9.95,411600.0,6.6349,6.6415,6.6282,6.6349,411600.0
2010-06-24 15:20:00,9.95,9.96,9.94,9.95,47000.0,6.6349,6.6415,6.6282,6.6349,47000.0
2010-06-24 15:25:00,9.95,9.97,9.93,9.96,145700.0,6.6349,6.6482,6.6215,6.6415,145700.0
2010-06-24 15:30:00,9.96,9.96,9.93,9.94,80600.0,6.6415,6.6415,6.6215,6.6282,80600.0
2010-06-24 15:35:00,9.94,9.97,9.94,9.95,156300.0,6.6282,6.6482,6.6282,6.6349,156300.0
2010-06-24 15:40:00,9.95,9.96,9.93,9.93,190900.0,6.6349,6.6415,6.6215,6.6215,190900.0
2010-06-24 15:45:00,9.94,9.94,9.93,9.94,140200.0,6.6282,6.6282,6.6215,6.6282,140200.0
2010-06-24 15:50:00,9.93,9.95,9.93,9.95,356700.0,6.6215,6.6349,6.6215,6.6349,356700.0
2010-06-24 15:55:00,9.95,9.95,9.93,9.93,309600.0,6.6349,6.6349,6.6215,6.6215,309600.0
2010-06-25 09:30:00,10.02,10.02,9.97,10.0,228000.0,6.6815,6.6815,6.6482,6.6682,228000.0
2010-06-25 09:35:00,10.0,10.02,9.99,10.01,151200.0,6.6682,6.6815,6.6615,6.6749,151200.0
2010-06-25 09:40:00,10.02,10.02,9.99,10.0,159400.0,6.6815,6.6815,6.6615,6.6682,159400.0
2010-06-25 09:45:00,10.0,10.02,9.99,10.02,137100.0,6.6682,6.6815,6.6615,6.6815,137100.0
2010-06-25 09:50:00,10.02,10.02,9.99,10.0,196500.0,6.6815,6.6815,6.6615,6.6682,196500.0
2010-06-25 09:55:00,10.01,10.04,10.0,10.02,227900.0,6.6749,6.6949,6.6682,6.6815,227900.0
2010-06-25 10:00:00,10.02,10.04,10.01,10.03,107000.0,6.6815,6.6949,6.6749,6.6882,107000.0
2010-06-25 10:05:00,10.03,10.04,10.01,10.04,133500.0,6.6882,6.6949,6.6749,6.6949,133500.0
2010-06-25 10:10:00,10.03,10.05,10.03,10.03,125700.0,6.6882,6.7015,6.6882,6.6882,125700.0
2010-06-25 10:15:00,10.02,10.03,10.0,10.0,114200.0,6.6815,6.6882,6.6682,6.6682,114200.0
2010-06-25 10:20:00,10.0,10.01,9.98,9.99,205000.0,6.6682,6.6749,6.6549,6.6615,205000.0
2010-06-25 10:25:00,9.98,10.01,9.98,10.0,324200.0,6.6549,6.6749,6.6549,6.6682,324200.0
2010-06-25 10:30:00,10.0,10.02,10.0,10.01,220000.0,6.6682,6.6815,6.6682,6.6749,220000.0
2010-06-25 10:35:00,10.0,10.01,9.99,9.99,113000.0,6.6682,6.6749,6.6615,6.6615,113000.0
2010-06-25 10:40:00,9.99,10.02,9.99,10.02,69000.0,6.6615,6.6815,6.6615,6.6815,69000.0
2010-06-25 10:45:00,10.02,10.03,10.01,10.02,81000.0,6.6815,6.6882,6.6749,6.6815,81000.0
2010-06-25 10:50:00,10.02,10.03,9.98,9.99,71100.0,6.6815,6.6882,6.6549,6.6615,71100.0
2010-06-25 10:55:00,9.98,10.0,9.98,9.99,57500.0,6.6549,6.6682,6.6549,6.6615,57500.0
2010-06-25 11:00:00,9.98,9.99,9.98,9.99,28400.0,6.6549,6.6615,6.6549,6.6615,28400.0
2010-06-25 11:05:00,9.98,10.0,9.98,9.98,43200.0,6.6549,6.6682,6.6549,6.6549,43200.0
2010-06-25 11:10:00,9.98,9.99,9.96,9.96,123800.0,6.6549,6.6615,6.6415,6.6415,123800.0
2010-06-25 11:15:00,9.96,9.97,9.96,9.97,47200.0,6.6415,6.6482,6.6415,6.6482,47200.0
2010-06-25 11:20:00,9.97,9.97,9.95,9.96,99700.0,6.6482,6.6482,6.6349,6.6415,99700.0
2010-06-25 11:25:00,9.96,9.98,9.95,9.98,81800.0,6.6415,6.6549,6.6349,6.6549,81800.0
2010-06-25 11:30:00,9.98,9.99,9.97,9.97,82700.0,6.6549,6.6615,6.6482,6.6482,82700.0
2010-06-25 11:35:00,9.97,9.97,9.95,9.95,36500.0,6.6482,6.6482,6.6349,6.6349,36500.0
2010-06-25 11:40:00,9.96,9.96,9.95,9.95,21100.0,6.6415,6.6415,6.6349,6.6349,21100.0
2010-06-25 11:45:00,9.95,9.99,9.95,9.99,51700.0,6.6349,6.6615,6.6349,6.6615,51700.0
2010-06-25 11:50:00,9.99,10.0,9.98,10.0,21700.0,6.6615,6.6682,6.6549,6.6682,21700.0
2010-06-25 11:55:00,10.0,10.01,9.99,10.01,122100.0,6.6682,6.6749,6.6615,6.6749,122100.0
2010-06-25 12:00:00,10.01,10.02,10.0,10.0,30500.0,6.6749,6.6815,6.6682,6.6682,30500.0
2010-06-25 12:05:00,10.0,10.03,10.0,10.03,31300.0,6.6682,6.6882,6.6682,6.6882,31300.0
2010-06-25 12:10:00,10.03,10.03,10.01,10.02,64500.0,6.6882,6.6882,6.6749,6.6815,64500.0
2010-06-25 12:15:00,10.01,10.01,10.0,10.0,33400.0,6.6749,6.6749,6.6682,6.6682,33400.0
2010-06-25 12:20:00,10.01,10.04,10.0,10.03,110000.0,6.6749,6.6949,6.6682,6.6882,110000.0
2010-06-25 12:25:00,10.03,10.04,10.03,10.03,47700.0,6.6882,6.6949,6.6882,6.6882,47700.0
2010-06-25 12:30:00,10.03,10.04,10.02,10.02,38600.0,6.6882,6.6949,6.6815,6.6815,38600.0
2010-06-25 12:35:00,10.02,10.03,10.02,10.02,11700.0,6.6815,6.6882,6.6815,6.6815,11700.0
2010-06-25 12:40:00,10.02,10.03,10.02,10.02,10800.0,6.6815,6.6882,6.6815,6.6815,10800.0
2010-06-25 12:45:00,10.02,10.03,10.02,10.02,6500.0,6.6815,6.6882,6.6815,6.6815,6500.0
2010-06-25 12:50:00,10.02,10.03,10.01,10.01,45000.0,6.6815,6.6882,6.6749,6.6749,45000.0
2010-06-25 12:55:00,10.01,10.01,10.0,10.01,9900.0,6.6749,6.6749,6.6682,6.6749,9900.0
2010-06-25 13:00:00,10.01,10.03,10.01,10.03,42700.0,6.6749,6.6882,6.6749,6.6882,42700.0
2010-06-25 13:05:00,10.02,10.05,10.02,10.05,17200.0,6.6815,6.7015,6.6815,6.7015,17200.0
2010-06-25 13:10:00,10.05,10.05,10.03,10.04,53400.0,6.7015,6.7015,6.6882,6.6949,53400.0
2010-06-25 13:15:00,10.04,10.05,10.03,10.04,96800.0,6.6949,6.7015,6.6882,6.6949,96800.0
2010-06-25 13:20:00,10.05,10.05,10.04,10.04,600.0,6.7015,6.7015,6.6949,6.6949,600.0
2010-06-25 13:25:00,10.04,10.06,10.04,10.06,31600.0,6.6949,6.7082,6.6949,6.7082,31600.0
2010-06-25 13:30:00,10.06,10.06,10.05,10.06,46700.0,6.7082,6.7082,6.7015,6.7082,46700.0
2010-06-25 13:35:00,10.06,10.07,10.05,10.05,116100.0,6.7082,6.7149,6.7015,6.7015,116100.0
2010-06-25 13:40:00,10.05,10.06,10.05,10.05,7900.0,6.7015,6.7082,6.7015,6.7015,7900.0
2010-06-25 13:45:00,10.06,10.06,10.05,10.05,14100.0,6.7082,6.7082,6.7015,6.7015,14100.0
2010-06-25 13:50:00,10.05,10.06,10.05,10.06,12900.0,6.7015,6.7082,6.7015,6.7082,12900.0
2010-06-25 13:55:00,10.05,10.06,10.05,10.06,8200.0,6.7015,6.7082,6.7015,6.7082,8200.0
2010-06-25 14:00:00,10.05,10.06,10.04,10.04,29300.0,6.7015,6.7082,6.6949,6.6949,29300.0
2010-06-25 14:05:00,10.04,10.05,10.02,10.03,67300.0,6.6949,6.7015,6.6815,6.6882,67300.0
2010-06-25 14:10:00,10.02,10.09,10.02,10.09,184500.0,6.6815,6.7282,6.6815,6.7282,184500.0
2010-06-25 14:15:00,10.08,10.1,10.06,10.08,165700.0,6.7215,6.7349,6.7082,6.7215,165700.0
2010-06-25 14:20:00,10.08,10.09,10.06,10.06,43100.0,6.7215,6.7282,6.7082,6.7082,43100.0
2010-06-25 14:25:00,10.06,10.07,10.04,10.06,118400.0,6.7082,6.7149,6.6949,6.7082,118400.0
2010-06-25 14:30:00,10.06,10.06,10.03,10.05,78200.0,6.7082,6.7082,6.6882,6.7015,78200.0
2010-06-25 14:35:00,10.06,10.07,10.05,10.06,43600.0,6.7082,6.7149,6.7015,6.7082,43600.0
2010-06-25 14:40:00,10.06,10.07,10.05,10.05,36200.0,6.7082,6.7149,6.7015,6.7015,36200.0
2010-06-25 14:45:00,10.05,10.06,10.03,10.04,66800.0,6.7015,6.7082,6.6882,6.6949,66800.0
2010-06-25 14:50:00,10.04,10.05,10.04,10.05,5200.0,6.6949,6.7015,6.6949,6.7015,5200.0
2010-06-25 14:55:00,10.04,10.05,10.02,10.02,76700.0,6.6949,6.7015,6.6815,6.6815,76700.0
2010-06-25 15:00:00,10.02,10.03,10.02,10.03,36100.0,6.6815,6.6882,6.6815,6.6882,36100.0
2010-06-25 15:05:00,10.02,10.03,10.02,10.03,19700.0,6.6815,6.6882,6.6815,6.6882,19700.0
2010-06-25 15:10:00,10.02,10.03,10.02,10.02,14700.0,6.6815,6.6882,6.6815,6.6815,14700.0
2010-06-25 15:15:00,10.02,10.03,10.0,10.01,141100.0,6.6815,6.6882,6.6682,6.6749,141100.0
2010-06-25 15:20:00,10.01,10.01,10.0,10.01,48500.0,6.6749,6.6749,6.6682,6.6749,48500.0
2010-06-25 15:25:00,10.01,10.01,10.0,10.0,28800.0,6.6749,6.6749,6.6682,6.6682,28800.0
2010-06-25 15:30:00,10.0,10.04,10.0,10.03,128000.0,6.6682,6.6949,6.6682,6.6882,128000.0
2010-06-25 15:35:00,10.03,10.04,10.01,10.02,60300.0,6.6882,6.6949,6.6749,6.6815,60300.0
2010-06-25 15:40:00,10.02,10.03,10.0,10.01,130600.0,6.6815,6.6882,6.6682,6.6749,130600.0
2010-06-25 15:45:00,10.01,10.02,10.0,10.02,177000.0,6.6749,6.6815,6.6682,6.6815,177000.0
2010-06-25 15:50:00,10.01,10.02,9.99,10.0,203100.0,6.6749,6.6815,6.6615,6.6682,203100.0
2010-06-25 15:55:00,9.99,10.02,9.99,10.02,515900.0,6.6615,6.6815,6.6615,6.6815,515900.0
2010-06-28 09:30:00,10.05,10.09,10.05,10.05,162500.0,6.7015,6.7282,6.7015,6.7015,162500.0
2010-06-28 09:35:00,10.04,10.07,9.98,10.0,199400.0,6.6949,6.7149,6.6549,6.6682,199400.0
2010-06-28 09:40:00,10.0,10.01,9.95,9.96,256800.0,6.6682,6.6749,6.6349,6.6415,256800.0
2010-06-28 09:45:00,9.95,9.97,9.93,9.96,201300.0,6.6349,6.6482,6.6215,6.6415,201300.0
2010-06-28 09:50:00,9.95,10.0,9.95,9.98,73500.0,6.6349,6.6682,6.6349,6.6549,73500.0
2010-06-28 09:55:00,9.98,9.98,9.95,9.98,75800.0,6.6549,6.6549,6.6349,6.6549,75800.0
2010-06-28 10:00:00,9.97,9.99,9.95,9.99,122400.0,6.6482,6.6615,6.6349,6.6615,122400.0
2010-06-28 10:05:00,9.98,9.99,9.95,9.97,142800.0,6.6549,6.6615,6.6349,6.6482,142800.0
2010-06-28 10:10:00,9.97,9.99,9.95,9.98,130500.0,6.6482,6.6615,6.6349,6.6549,130500.0
2010-06-28 10:15:00,9.99,10.0,9.98,9.98,164500.0,6.6615,6.6682,6.6549,6.6549,164500.0
2010-06-28 10:20:00,9.99,10.0,9.98,9.99,43300.0,6.6615,6.6682,6.6549,6.6615,43300.0
2010-06-28 10:25:00,9.99,10.05,9.99,10.05,257500.0,6.6615,6.7015,6.6615,6.7015,257500.0
2010-06-28 10:30:00,10.05,10.06,10.0,10.02,189200.0,6.7015,6.7082,6.6682,6.6815,189200.0
2010-06-28 10:35:00,10.01,10.04,10.0,10.02,92300.0,6.6749,6.6949,6.6682,6.6815,92300.0
2010-06-28 10:40:00,10.02,10.04,10.01,10.04,68800.0,6.6815,6.6949,6.6749,6.6949,68800.0
2010-06-28 10:45:00,10.03,10.07,10.03,10.06,65800.0,6.6882,6.7149,6.6882,6.7082,65800.0
2010-06-28 10:50:00,10.06,10.09,10.05,10.09,63200.0,6.7082,6.7282,6.7015,6.7282,63200.0
2010-06-28 10:55:00,10.09,10.1,10.07,10.1,126700.0,6.7282,6.7349,6.7149,6.7349,126700.0
2010-06-28 11:00:00,10.11,10.11,10.08,10.1,173200.0,6.7415,6.7415,6.7215,6.7349,173200.0
2010-06-28 11:05:00,10.11,10.14,10.11,10.12,109400.0,6.7415,6.7615,6.7415,6.7482,109400.0
2010-06-28 11:10:00,10.12,10.13,10.1,10.1,41300.0,6.7482,6.7549,6.7349,6.7349,41300.0
2010-06-28 11:15:00,10.1,10.11,10.08,10.08,15700.0,6.7349,6.7415,6.7215,6.7215,15700.0
2010-06-28 11:20:00,10.09,10.12,10.09,10.11,130000.0,6.7282,6.7482,6.7282,6.7415,130000.0
2010-06-28 11:25:00,10.11,10.14,10.1,10.12,139200.0,6.7415,6.7615,6.7349,6.7482,139200.0
2010-06-28 11:30:00,10.12,10.13,10.1,10.1,92100.0,6.7482,6.7549,6.7349,6.7349,92100.0
2010-06-28 11:35:00,10.11,10.13,10.11,10.11,67000.0,6.7415,6.7549,6.7415,6.7415,67000.0
2010-06-28 11:40:00,10.11,10.13,10.11,10.12,75900.0,6.7415,6.7549,6.7415,6.7482,75900.0
2010-06-28 11:45:00,10.12,10.13,10.1,10.11,61900.0,6.7482,6.7549,6.7349,6.7415,61900.0
2010-06-28 11:50:00,10.1,10.14,10.1,10.12,60800.0,6.7349,6.7615,6.7349,6.7482,60800.0
2010-06-28 11:55:00,10.13,10.13,10.12,10.13,25800.0,6.7549,6.7549,6.7482,6.7549,25800.0
2010-06-28 12:00:00,10.13,10.13,10.1,10.1,77900.0,6.7549,6.7549,6.7349,6.7349,77900.0
2010-06-28 12:05:00,10.09,10.1,10.08,10.08,41700.0,6.7282,6.7349,6.7215,6.7215,41700.0
2010-06-28 12:10:00,10.08,10.09,10.07,10.08,32900.0,6.7215,6.7282,6.7149,6.7215,32900.0
2010-06-28 12:15:00,10.07,10.09,10.05,10.06,133000.0,6.7149,6.7282,6.7015,6.7082,133000.0
2010-06-28 12:20:00,10.06,10.07,10.05,10.07,56300.0,6.7082,6.7149,6.7015,6.7149,56300.0
2010-06-28 12:25:00,10.07,10.1,10.07,10.09,178200.0,6.7149,6.7349,6.7149,6.7282,178200.0
2010-06-28 12:30:00,10.08,10.09,10.06,10.06,24600.0,6.7215,6.7282,6.7082,6.7082,24600.0
2010-06-28 12:35:00,10.07,10.07,10.05,10.05,31100.0,6.7149,6.7149,6.7015,6.7015,31100.0
2010-06-28 12:40:00,10.05,10.07,10.04,10.07,68300.0,6.7015,6.7149,6.6949,6.7149,68300.0
2010-06-28 12:45:00,10.08,10.09,10.06,10.07,202600.0,6.7215,6.7282,6.7082,6.7149,202600.0
2010-06-28 12:50:00,10.07,10.08,10.06,10.07,50300.0,6.7149,6.7215,6.7082,6.7149,50300.0
2010-06-28 12:55:00,10.06,10.07,10.06,10.07,4300.0,6.7082,6.7149,6.7082,6.7149,4300.0
2010-06-28 13:00:00,10.06,10.07,10.05,10.05,35500.0,6.7082,6.7149,6.7015,6.7015,35500.0
2010-06-28 13:05:00,10.05,10.05,10.03,10.03,115200.0,6.7015,6.7015,6.6882,6.6882,115200.0
2010-06-28 13:10:00,10.03,10.04,10.02,10.03,36700.0,6.6882,6.6949,6.6815,6.6882,36700.0
2010-06-28 13:15:00,10.03,10.04,10.02,10.02,41600.0,6.6882,6.6949,6.6815,6.6815,41600.0
2010-06-28 13:20:00,10.03,10.04,10.02,10.04,35500.0,6.6882,6.6949,6.6815,6.6949,35500.0
2010-06-28 13:25:00,10.04,10.05,10.04,10.05,22200.0,6.6949,6.7015,6.6949,6.7015,22200.0
2010-06-28 13:30:00,10.04,10.05,10.02,10.03,56300.0,6.6949,6.7015,6.6815,6.6882,56300.0
2010-06-28 13:35:00,10.02,10.04,10.01,10.04,82500.0,6.6815,6.6949,6.6749,6.6949,82500.0
2010-06-28 13:40:00,10.03,10.05,10.02,10.03,43100.0,6.6882,6.7015,6.6815,6.6882,43100.0
2010-06-28 13:45:00,10.03,10.06,10.03,10.06,25400.0,6.6882,6.7082,6.6882,6.7082,25400.0
2010-06-28 13:50:00,10.06,10.06,10.05,10.06,16000.0,6.7082,6.7082,6.7015,6.7082,16000.0
2010-06-28 13:55:00,10.06,10.07,10.05,10.07,94600.0,6.7082,6.7149,6.7015,6.7149,94600.0
2010-06-28 14:00:00,10.07,10.07,10.04,10.06,67800.0,6.7149,6.7149,6.6949,6.7082,67800.0
2010-06-28 14:05:00,10.06,10.07,10.05,10.07,38000.0,6.7082,6.7149,6.7015,6.7149,38000.0
2010-06-28 14:10:00,10.07,10.09,10.06,10.09,121500.0,6.7149,6.7282,6.7082,6.7282,121500.0
2010-06-28 14:15:00,10.09,10.09,10.06,10.06,62900.0,6.7282,6.7282,6.7082,6.7082,62900.0
2010-06-28 14:20:00,10.06,10.07,10.05,10.06,17400.0,6.7082,6.7149,6.7015,6.7082,17400.0
2010-06-28 14:25:00,10.06,10.07,10.05,10.06,44100.0,6.7082,6.7149,6.7015,6.7082,44100.0
2010-06-28 14:30:00,10.06,10.06,10.05,10.06,8200.0,6.7082,6.7082,6.7015,6.7082,8200.0
2010-06-28 14:35:00,10.06,10.07,10.05,10.07,97600.0,6.7082,6.7149,6.7015,6.7149,97600.0
2010-06-28 14:40:00,10.08,10.1,10.07,10.09,38300.0,6.7215,6.7349,6.7149,6.7282,38300.0
2010-06-28 14:45:00,10.1,10.1,10.09,10.1,48000.0,6.7349,6.7349,6.7282,6.7349,48000.0
2010-06-28 14:50:00,10.09,10.1,10.06,10.07,58400.0,6.7282,6.7349,6.7082,6.7149,58400.0
2010-06-28 14:55:00,10.06,10.1,10.06,10.1,116400.0,6.7082,6.7349,6.7082,6.7349,116400.0
2010-06-28 15:00:00,10.09,10.1,10.08,10.09,62400.0,6.7282,6.7349,6.7215,6.7282,62400.0
2010-06-28 15:05:00,10.09,10.1,10.09,10.1,17300.0,6.7282,6.7349,6.7282,6.7349,17300.0
2010-06-28 15:10:00,10.09,10.1,10.07,10.08,41900.0,6.7282,6.7349,6.7149,6.7215,41900.0
2010-06-28 15:15:00,10.07,10.08,10.06,10.06,74500.0,6.7149,6.7215,6.7082,6.7082,74500.0
2010-06-28 15:20:00,10.06,10.07,10.05,10.06,115400.0,6.7082,6.7149,6.7015,6.7082,115400.0
2010-06-28 15:25:00,10.06,10.06,10.03,10.04,78300.0,6.7082,6.7082,6.6882,6.6949,78300.0
2010-06-28 15:30:00,10.04,10.05,10.03,10.05,110600.0,6.6949,6.7015,6.6882,6.7015,110600.0
2010-06-28 15:35:00,10.05,10.06,10.04,10.05,59900.0,6.7015,6.7082,6.6949,6.7015,59900.0
2010-06-28 15:40:00,10.05,10.08,10.05,10.07,49700.0,6.7015,6.7215,6.7015,6.7149,49700.0
2010-06-28 15:45:00,10.08,10.08,10.07,10.08,52800.0,6.7215,6.7215,6.7149,6.7215,52800.0
2010-06-28 15:50:00,10.08,10.08,10.04,10.05,225800.0,6.7215,6.7215,6.6949,6.7015,225800.0
2010-06-28 15:55:00,10.05,10.06,10.03,10.04,268200.0,6.7015,6.7082,6.6882,6.6949,268200.0
2010-06-29 09:30:00,9.93,9.93,9.83,9.86,407300.0,6.6215,6.6215,6.5548,6.5748,407300.0
2010-06-29 09:35:00,9.85,9.88,9.82,9.82,287800.0,6.5682,6.5882,6.5482,6.5482,287800.0
2010-06-29 09:40:00,9.82,9.83,9.78,9.82,180400.0,6.5482,6.5548,6.5215,6.5482,180400.0
2010-06-29 09:45:00,9.81,9.82,9.75,9.76,265000.0,6.5415,6.5482,6.5015,6.5082,265000.0
2010-06-29 09:50:00,9.76,9.76,9.74,9.75,162100.0,6.5082,6.5082,6.4948,6.5015,162100.0
2010-06-29 09:55:00,9.76,9.77,9.75,9.77,180100.0,6.5082,6.5148,6.5015,6.5148,180100.0
2010-06-29 10:00:00,9.77,9.77,9.7,9.71,597500.0,6.5148,6.5148,6.4681,6.4748,597500.0
2010-06-29 10:05:00,9.7,9.72,9.69,9.72,231800.0,6.4681,6.4815,6.4615,6.4815,231800.0
2010-06-29 10:10:00,9.71,9.75,9.71,9.75,667800.0,6.4748,6.5015,6.4748,6.5015,667800.0
2010-06-29 10:15:00,9.74,9.75,9.72,9.74,349200.0,6.4948,6.5015,6.4815,6.4948,349200.0
2010-06-29 10:20:00,9.73,9.74,9.72,9.73,152700.0,6.4882,6.4948,6.4815,6.4882,152700.0
2010-06-29 10:25:00,9.72,9.73,9.7,9.72,240900.0,6.4815,6.4882,6.4681,6.4815,240900.0
2010-06-29 10:30:00,9.72,9.74,9.71,9.72,298000.0,6.4815,6.4948,6.4748,6.4815,298000.0
2010-06-29 10:35:00,9.73,9.73,9.72,9.72,41600.0,6.4882,6.4882,6.4815,6.4815,41600.0
2010-06-29 10:40:00,9.72,9.73,9.72,9.72,57300.0,6.4815,6.4882,6.4815,6.4815,57300.0
2010-06-29 10:45:00,9.73,9.74,9.72,9.73,212800.0,6.4882,6.4948,6.4815,6.4882,212800.0
2010-06-29 10:50:00,9.73,9.76,9.73,9.76,306700.0,6.4882,6.5082,6.4882,6.5082,306700.0
2010-06-29 10:55:00,9.76,9.8,9.75,9.78,576800.0,6.5082,6.5348,6.5015,6.5215,576800.0
2010-06-29 11:00:00,9.78,9.81,9.77,9.77,292300.0,6.5215,6.5415,6.5148,6.5148,292300.0
2010-06-29 11:05:00,9.77,9.78,9.77,9.77,84500.0,6.5148,6.5215,6.5148,6.5148,84500.0
2010-06-29 11:10:00,9.77,9.8,9.77,9.8,111700.0,6.5148,6.5348,6.5148,6.5348,111700.0
2010-06-29 11:15:00,9.79,9.8,9.76,9.78,199700.0,6.5282,6.5348,6.5082,6.5215,199700.0
2010-06-29 11:20:00,9.77,9.79,9.77,9.78,104500.0,6.5148,6.5282,6.5148,6.5215,104500.0
2010-06-29 11:25:00,9.78,9.79,9.76,9.76,100200.0,6.5215,6.5282,6.5082,6.5082,100200.0
2010-06-29 11:30:00,9.76,9.77,9.74,9.74,127000.0,6.5082,6.5148,6.4948,6.4948,127000.0
2010-06-29 11:35:00,9.74,9.75,9.74,9.74,85500.0,6.4948,6.5015,6.4948,6.4948,85500.0
2010-06-29 11:40:00,9.74,9.75,9.73,9.73,120600.0,6.4948,6.5015,6.4882,6.4882,120600.0
2010-06-29 11:45:00,9.73,9.76,9.73,9.76,92700.0,6.4882,6.5082,6.4882,6.5082,92700.0
2010-06-29 11:50:00,9.75,9.76,9.75,9.76,29300.0,6.5015,6.5082,6.5015,6.5082,29300.0
2010-06-29 11:55:00,9.76,9.76,9.75,9.75,44600.0,6.5082,6.5082,6.5015,6.5015,44600.0
2010-06-29 12:00:00,9.76,9.76,9.75,9.76,67500.0,6.5082,6.5082,6.5015,6.5082,67500.0
2010-06-29 12:05:00,9.75,9.76,9.74,9.75,107200.0,6.5015,6.5082,6.4948,6.5015,107200.0
2010-06-29 12:10:00,9.76,9.77,9.75,9.76,57400.0,6.5082,6.5148,6.5015,6.5082,57400.0
2010-06-29 12:15:00,9.76,9.78,9.75,9.77,143700.0,6.5082,6.5215,6.5015,6.5148,143700.0
2010-06-29 12:20:00,9.78,9.79,9.77,9.78,65800.0,6.5215,6.5282,6.5148,6.5215,65800.0
2010-06-29 12:25:00,9.78,9.79,9.76,9.77,81900.0,6.5215,6.5282,6.5082,6.5148,81900.0
2010-06-29 12:30:00,9.77,9.78,9.76,9.77,57000.0,6.5148,6.5215,6.5082,6.5148,57000.0
2010-06-29 12:35:00,9.77,9.79,9.77,9.77,113800.0,6.5148,6.5282,6.5148,6.5148,113800.0
2010-06-29 12:40:00,9.78,9.79,9.77,9.78,126000.0,6.5215,6.5282,6.5148,6.5215,126000.0
2010-06-29 12:45:00,9.79,9.79,9.78,9.79,16800.0,6.5282,6.5282,6.5215,6.5282,16800.0
2010-06-29 12:50:00,9.78,9.79,9.78,9.78,111700.0,6.5215,6.5282,6.5215,6.5215,111700.0
2010-06-29 12:55:00,9.78,9.79,9.77,9.78,250100.0,6.5215,6.5282,6.5148,6.5215,250100.0
2010-06-29 13:00:00,9.79,9.79,9.78,9.79,30000.0,6.5282,6.5282,6.5215,6.5282,30000.0
2010-06-29 13:05:00,9.78,9.79,9.76,9.78,101300.0,6.5215,6.5282,6.5082,6.5215,101300.0
2010-06-29 13:10:00,9.78,9.78,9.76,9.76,33300.0,6.5215,6.5215,6.5082,6.5082,33300.0
2010-06-29 13:15:00,9.77,9.77,9.76,9.77,37700.0,6.5148,6.5148,6.5082,6.5148,37700.0
2010-06-29 13:20:00,9.76,9.77,9.75,9.75,61500.0,6.5082,6.5148,6.5015,6.5015,61500.0
2010-06-29 13:25:00,9.75,9.76,9.75,9.75,86600.0,6.5015,6.5082,6.5015,6.5015,86600.0
2010-06-29 13:30:00,9.76,9.79,9.75,9.77,271900.0,6.5082,6.5282,6.5015,6.5148,271900.0
2010-06-29 13:35:00,9.77,9.77,9.75,9.76,434900.0,6.5148,6.5148,6.5015,6.5082,434900.0
2010-06-29 13:40:00,9.76,9.77,9.75,9.77,63800.0,6.5082,6.5148,6.5015,6.5148,63800.0
2010-06-29 13:45:00,9.77,9.77,9.75,9.75,94200.0,6.5148,6.5148,6.5015,6.5015,94200.0
2010-06-29 13:50:00,9.76,9.76,9.75,9.76,41900.0,6.5082,6.5082,6.5015,6.5082,41900.0
2010-06-29 13:55:00,9.76,9.79,9.75,9.78,218000.0,6.5082,6.5282,6.5015,6.5215,218000.0
2010-06-29 14:00:00,9.77,9.78,9.77,9.78,24400.0,6.5148,6.5215,6.5148,6.5215,24400.0
2010-06-29 14:05:00,9.78,9.8,9.77,9.79,78600.0,6.5215,6.5348,6.5148,6.5282,78600.0
2010-06-29 14:10:00,9.79,9.8,9.79,9.79,64100.0,6.5282,6.5348,6.5282,6.5282,64100.0
2010-06-29 14:15:00,9.8,9.8,9.79,9.79,44100.0,6.5348,6.5348,6.5282,6.5282,44100.0
2010-06-29 14:20:00,9.79,9.82,9.79,9.82,125300.0,6.5282,6.5482,6.5282,6.5482,125300.0
2010-06-29 14:25:00,9.82,9.83,9.81,9.82,550000.0,6.5482,6.5548,6.5415,6.5482,550000.0
2010-06-29 14:30:00,9.82,9.82,9.79,9.81,707400.0,6.5482,6.5482,6.5282,6.5415,707400.0
2010-06-29 14:35:00,9.81,9.83,9.8,9.82,299400.0,6.5415,6.5548,6.5348,6.5482,299400.0
2010-06-29 14:40:00,9.82,9.83,9.8,9.81,185900.0,6.5482,6.5548,6.5348,6.5415,185900.0
2010-06-29 14:45:00,9.81,9.83,9.81,9.81,252500.0,6.5415,6.5548,6.5415,6.5415,252500.0
2010-06-29 14:50:00,9.81,9.85,9.81,9.84,177600.0,6.5415,6.5682,6.5415,6.5615,177600.0
2010-06-29 14:55:00,9.85,9.85,9.81,9.82,327900.0,6.5682,6.5682,6.5415,6.5482,327900.0
2010-06-29 15:00:00,9.82,9.82,9.81,9.82,59200.0,6.5482,6.5482,6.5415,6.5482,59200.0
2010-06-29 15:05:00,9.81,9.85,9.81,9.84,185200.0,6.5415,6.5682,6.5415,6.5615,185200.0
2010-06-29 15:10:00,9.83,9.84,9.81,9.81,106200.0,6.5548,6.5615,6.5415,6.5415,106200.0
2010-06-29 15:15:00,9.81,9.84,9.81,9.82,203100.0,6.5415,6.5615,6.5415,6.5482,203100.0
2010-06-29 15:20:00,9.82,9.83,9.77,9.78,241600.0,6.5482,6.5548,6.5148,6.5215,241600.0
2010-06-29 15:25:00,9.77,9.78,9.77,9.77,144600.0,6.5148,6.5215,6.5148,6.5148,144600.0
2010-06-29 15:30:00,9.77,9.82,9.77,9.81,181100.0,6.5148,6.5482,6.5148,6.5415,181100.0
2010-06-29 15:35:00,9.81,9.82,9.81,9.81,72700.0,6.5415,6.5482,6.5415,6.5415,72700.0
2010-06-29 15:40:00,9.81,9.82,9.79,9.8,253300.0,6.5415,6.5482,6.5282,6.5348,253300.0
2010-06-29 15:45:00,9.79,9.8,9.76,9.77,283500.0,6.5282,6.5348,6.5082,6.5148,283500.0
2010-06-29 15:50:00,9.77,9.8,9.77,9.79,299500.0,6.5148,6.5348,6.5148,6.5282,299500.0
2010-06-29 15:55:00,9.8,9.82,9.79,9.81,789400.0,6.5348,6.5482,6.5282,6.5415,789400.0
2010-06-30 09:30:00,9.84,9.89,9.82,9.84,282800.0,6.5615,6.5948,6.5482,6.5615,282800.0
2010-06-30 09:35:00,9.84,9.88,9.84,9.88,136200.0,6.5615,6.5882,6.5615,6.5882,136200.0
2010-06-30 09:40:00,9.88,9.92,9.87,9.92,341200.0,6.5882,6.6148,6.5815,6.6148,341200.0
2010-06-30 09:45:00,9.91,9.95,9.91,9.92,360300.0,6.6082,6.6349,6.6082,6.6148,360300.0
2010-06-30 09:50:00,9.91,9.96,9.91,9.96,455500.0,6.6082,6.6415,6.6082,6.6415,455500.0
2010-06-30 09:55:00,9.95,9.97,9.9,9.9,623900.0,6.6349,6.6482,6.6015,6.6015,623900.0
2010-06-30 10:00:00,9.9,9.94,9.89,9.93,373600.0,6.6015,6.6282,6.5948,6.6215,373600.0
2010-06-30 10:05:00,9.93,9.96,9.92,9.95,927500.0,6.6215,6.6415,6.6148,6.6349,927500.0
2010-06-30 10:10:00,9.95,9.95,9.93,9.94,487600.0,6.6349,6.6349,6.6215,6.6282,487600.0
2010-06-30 10:15:00,9.94,9.97,9.93,9.95,497200.0,6.6282,6.6482,6.6215,6.6349,497200.0
2010-06-30 10:20:00,9.95,9.96,9.92,9.93,576200.0,6.6349,6.6415,6.6148,6.6215,576200.0
2010-06-30 10:25:00,9.93,9.96,9.93,9.95,382500.0,6.6215,6.6415,6.6215,6.6349,382500.0
2010-06-30 10:30:00,9.95,9.98,9.95,9.96,195300.0,6.6349,6.6549,6.6349,6.6415,195300.0
2010-06-30 10:35:00,9.97,9.99,9.97,9.98,162700.0,6.6482,6.6615,6.6482,6.6549,162700.0
2010-06-30 10:40:00,9.98,9.99,9.95,9.95,213700.0,6.6549,6.6615,6.6349,6.6349,213700.0
2010-06-30 10:45:00,9.95,9.96,9.93,9.93,293200.0,6.6349,6.6415,6.6215,6.6215,293200.0
2010-06-30 10:50:00,9.94,9.94,9.92,9.93,176500.0,6.6282,6.6282,6.6148,6.6215,176500.0
2010-06-30 10:55:00,9.93,9.94,9.9,9.9,215500.0,6.6215,6.6282,6.6015,6.6015,215500.0
2010-06-30 11:00:00,9.9,9.92,9.89,9.92,336300.0,6.6015,6.6148,6.5948,6.6148,336300.0
2010-06-30 11:05:00,9.91,9.92,9.88,9.9,131800.0,6.6082,6.6148,6.5882,6.6015,131800.0
2010-06-30 11:10:00,9.89,9.93,9.89,9.93,170200.0,6.5948,6.6215,6.5948,6.6215,170200.0
2010-06-30 11:15:00,9.93,9.95,9.92,9.95,48800.0,6.6215,6.6349,6.6148,6.6349,48800.0
2010-06-30 11:20:00,9.94,9.95,9.93,9.93,53300.0,6.6282,6.6349,6.6215,6.6215,53300.0
2010-06-30 11:25:00,9.94,9.94,9.92,9.92,50200.0,6.6282,6.6282,6.6148,6.6148,50200.0
2010-06-30 11:30:00,9.93,9.95,9.92,9.94,117700.0,6.6215,6.6349,6.6148,6.6282,117700.0
2010-06-30 11:35:00,9.95,9.95,9.93,9.94,68800.0,6.6349,6.6349,6.6215,6.6282,68800.0
2010-06-30 11:40:00,9.94,9.95,9.93,9.93,35800.0,6.6282,6.6349,6.6215,6.6215,35800.0
2010-06-30 11:45:00,9.94,9.95,9.93,9.95,151300.0,6.6282,6.6349,6.6215,6.6349,151300.0
2010-06-30 11:50:00,9.94,9.96,9.94,9.95,39900.0,6.6282,6.6415,6.6282,6.6349,39900.0
2010-06-30 11:55:00,9.95,9.96,9.93,9.93,98600.0,6.6349,6.6415,6.6215,6.6215,98600.0
2010-06-30 12:00:00,9.93,9.93,9.91,9.92,83400.0,6.6215,6.6215,6.6082,6.6148,83400.0
2010-06-30 12:05:00,9.92,9.93,9.9,9.91,46200.0,6.6148,6.6215,6.6015,6.6082,46200.0
2010-06-30 12:10:00,9.91,9.91,9.9,9.9,15600.0,6.6082,6.6082,6.6015,6.6015,15600.0
2010-06-30 12:15:00,9.91,9.91,9.9,9.91,23700.0,6.6082,6.6082,6.6015,6.6082,23700.0
2010-06-30 12:20:00,9.9,9.91,9.89,9.9,99400.0,6.6015,6.6082,6.5948,6.6015,99400.0
2010-06-30 12:25:00,9.9,9.92,9.89,9.91,169000.0,6.6015,6.6148,6.5948,6.6082,169000.0
2010-06-30 12:30:00,9.91,9.93,9.9,9.93,75100.0,6.6082,6.6215,6.6015,6.6215,75100.0
2010-06-30 12:35:00,9.93,9.93,9.92,9.93,10500.0,6.6215,6.6215,6.6148,6.6215,10500.0
2010-06-30 12:40:00,9.93,9.93,9.91,9.91,153200.0,6.6215,6.6215,6.6082,6.6082,153200.0
2010-06-30 12:45:00,9.91,9.91,9.89,9.91,151600.0,6.6082,6.6082,6.5948,6.6082,151600.0
2010-06-30 12:50:00,9.9,9.91,9.9,9.91,10000.0,6.6015,6.6082,6.6015,6.6082,10000.0
2010-06-30 12:55:00,9.9,9.91,9.9,9.9,15200.0,6.6015,6.6082,6.6015,6.6015,15200.0
2010-06-30 13:00:00,9.9,9.91,9.9,9.9,40000.0,6.6015,6.6082,6.6015,6.6015,40000.0
2010-06-30 13:05:00,9.91,9.94,9.9,9.93,268100.0,6.6082,6.6282,6.6015,6.6215,268100.0
2010-06-30 13:10:00,9.93,9.95,9.93,9.95,42000.0,6.6215,6.6349,6.6215,6.6349,42000.0
2010-06-30 13:15:00,9.94,9.95,9.94,9.95,66300.0,6.6282,6.6349,6.6282,6.6349,66300.0
2010-06-30 13:20:00,9.95,9.96,9.94,9.96,88400.0,6.6349,6.6415,6.6282,6.6415,88400.0
2010-06-30 13:25:00,9.96,9.97,9.96,9.97,13900.0,6.6415,6.6482,6.6415,6.6482,13900.0
2010-06-30 13:30:00,9.96,9.97,9.92,9.92,248400.0,6.6415,6.6482,6.6148,6.6148,248400.0
2010-06-30 13:35:00,9.92,9.94,9.92,9.93,74200.0,6.6148,6.6282,6.6148,6.6215,74200.0
2010-06-30 13:40:00,9.93,9.93,9.92,9.93,43600.0,6.6215,6.6215,6.6148,6.6215,43600.0
2010-06-30 13:45:00,9.93,9.95,9.92,9.95,152100.0,6.6215,6.6349,6.6148,6.6349,152100.0
2010-06-30 13:50:00,9.94,9.95,9.93,9.94,148100.0,6.6282,6.6349,6.6215,6.6282,148100.0
2010-06-30 13:55:00,9.95,9.96,9.94,9.96,31400.0,6.6349,6.6415,6.6282,6.6415,31400.0
2010-06-30 14:00:00,9.96,9.96,9.93,9.94,295500.0,6.6415,6.6415,6.6215,6.6282,295500.0
2010-06-30 14:05:00,9.94,9.94,9.91,9.92,176900.0,6.6282,6.6282,6.6082,6.6148,176900.0
2010-06-30 14:10:00,9.92,9.92,9.91,9.92,82000.0,6.6148,6.6148,6.6082,6.6148,82000.0
2010-06-30 14:15:00,9.91,9.92,9.9,9.91,88100.0,6.6082,6.6148,6.6015,6.6082,88100.0
2010-06-30 14:20:00,9.9,9.91,9.88,9.88,80300.0,6.6015,6.6082,6.5882,6.5882,80300.0
2010-06-30 14:25:00,9.88,9.92,9.88,9.92,259200.0,6.5882,6.6148,6.5882,6.6148,259200.0
2010-06-30 14:30:00,9.91,9.92,9.91,9.92,18800.0,6.6082,6.6148,6.6082,6.6148,18800.0
2010-06-30 14:35:00,9.92,9.92,9.91,9.91,23100.0,6.6148,6.6148,6.6082,6.6082,23100.0
2010-06-30 14:40:00,9.91,9.92,9.88,9.89,212700.0,6.6082,6.6148,6.5882,6.5948,212700.0
2010-06-30 14:45:00,9.89,9.9,9.87,9.89,167600.0,6.5948,6.6015,6.5815,6.5948,167600.0
2010-06-30 14:50:00,9.9,9.9,9.89,9.89,40900.0,6.6015,6.6015,6.5948,6.5948,40900.0
2010-06-30 14:55:00,9.89,9.9,9.88,9.89,58300.0,6.5948,6.6015,6.5882,6.5948,58300.0
2010-06-30 15:00:00,9.88,9.89,9.86,9.87,148400.0,6.5882,6.5948,6.5748,6.5815,148400.0
2010-06-30 15:05:00,9.88,9.88,9.87,9.88,16600.0,6.5882,6.5882,6.5815,6.5882,16600.0
2010-06-30 15:10:00,9.88,9.88,9.86,9.86,122500.0,6.5882,6.5882,6.5748,6.5748,122500.0
2010-06-30 15:15:00,9.86,9.87,9.84,9.86,274800.0,6.5748,6.5815,6.5615,6.5748,274800.0
2010-06-30 15:20:00,9.86,9.87,9.86,9.87,88000.0,6.5748,6.5815,6.5748,6.5815,88000.0
2010-06-30 15:25:00,9.87,9.87,9.86,9.86,92600.0,6.5815,6.5815,6.5748,6.5748,92600.0
2010-06-30 15:30:00,9.86,9.87,9.85,9.85,248400.0,6.5748,6.5815,6.5682,6.5682,248400.0
2010-06-30 15:35:00,9.84,9.85,9.82,9.82,181200.0,6.5615,6.5682,6.5482,6.5482,181200.0
2010-06-30 15:40:00,9.81,9.81,9.73,9.73,717800.0,6.5415,6.5415,6.4882,6.4882,717800.0
2010-06-30 15:45:00,9.73,9.78,9.72,9.75,834800.0,6.4882,6.5215,6.4815,6.5015,834800.0
2010-06-30 15:50:00,9.75,9.77,9.74,9.74,445800.0,6.5015,6.5148,6.4948,6.4948,445800.0
2010-06-30 15:55:00,9.74,9.77,9.74,9.76,473300.0,6.4948,6.5148,6.4948,6.5082,473300.0
2010-07-01 09:30:00,9.77,9.84,9.77,9.78,545700.0,6.5148,6.5615,6.5148,6.5215,545700.0
2010-07-01 09:35:00,9.78,9.81,9.78,9.8,536500.0,6.5215,6.5415,6.5215,6.5348,536500.0
2010-07-01 09:40:00,9.8,9.82,9.78,9.8,341500.0,6.5348,6.5482,6.5215,6.5348,341500.0
2010-07-01 09:45:00,9.79,9.8,9.74,9.74,260200.0,6.5282,6.5348,6.4948,6.4948,260200.0
2010-07-01 09:50:00,9.75,9.75,9.72,9.73,116500.0,6.5015,6.5015,6.4815,6.4882,116500.0
2010-07-01 09:55:00,9.72,9.75,9.71,9.74,167100.0,6.4815,6.5015,6.4748,6.4948,167100.0
2010-07-01 10:00:00,9.74,9.74,9.66,9.68,221100.0,6.4948,6.4948,6.4415,6.4548,221100.0
2010-07-01 10:05:00,9.68,9.72,9.66,9.7,130400.0,6.4548,6.4815,6.4415,6.4681,130400.0
2010-07-01 10:10:00,9.7,9.7,9.66,9.66,132300.0,6.4681,6.4681,6.4415,6.4415,132300.0
2010-07-01 10:15:00,9.67,9.7,9.66,9.69,133000.0,6.4481,6.4681,6.4415,6.4615,133000.0
2010-07-01 10:20:00,9.69,9.69,9.67,9.68,100100.0,6.4615,6.4615,6.4481,6.4548,100100.0
2010-07-01 10:25:00,9.68,9.69,9.65,9.65,270700.0,6.4548,6.4615,6.4348,6.4348,270700.0
2010-07-01 10:30:00,9.65,9.66,9.63,9.65,151100.0,6.4348,6.4415,6.4215,6.4348,151100.0
2010-07-01 10:35:00,9.66,9.66,9.63,9.63,183300.0,6.4415,6.4415,6.4215,6.4215,183300.0
2010-07-01 10:40:00,9.64,9.64,9.6,9.62,429100.0,6.4281,6.4281,6.4015,6.4148,429100.0
2010-07-01 10:45:00,9.62,9.67,9.62,9.66,247300.0,6.4148,6.4481,6.4148,6.4415,247300.0
2010-07-01 10:50:00,9.66,9.66,9.65,9.66,96100.0,6.4415,6.4415,6.4348,6.4415,96100.0
2010-07-01 10:55:00,9.65,9.68,9.6,9.62,481000.0,6.4348,6.4548,6.4015,6.4148,481000.0
2010-07-01 11:00:00,9.61,9.65,9.6,9.65,133300.0,6.4081,6.4348,6.4015,6.4348,133300.0
2010-07-01 11:05:00,9.65,9.65,9.61,9.61,183400.0,6.4348,6.4348,6.4081,6.4081,183400.0
2010-07-01 11:10:00,9.61,9.64,9.61,9.61,190100.0,6.4081,6.4281,6.4081,6.4081,190100.0
2010-07-01 11:15:00,9.61,9.66,9.61,9.64,260600.0,6.4081,6.4415,6.4081,6.4281,260600.0
2010-07-01 11:20:00,9.64,9.66,9.64,9.65,74300.0,6.4281,6.4415,6.4281,6.4348,74300.0
2010-07-01 11:25:00,9.65,9.66,9.65,9.65,56600.0,6.4348,6.4415,6.4348,6.4348,56600.0
2010-07-01 11:30:00,9.65,9.68,9.65,9.68,81100.0,6.4348,6.4548,6.4348,6.4548,81100.0
2010-07-01 11:35:00,9.67,9.71,9.67,9.7,257200.0,6.4481,6.4748,6.4481,6.4681,257200.0
2010-07-01 11:40:00,9.7,9.71,9.69,9.71,117400.0,6.4681,6.4748,6.4615,6.4748,117400.0
2010-07-01 11:45:00,9.71,9.71,9.7,9.71,89700.0,6.4748,6.4748,6.4681,6.4748,89700.0
2010-07-01 11:50:00,9.71,9.73,9.7,9.72,128100.0,6.4748,6.4882,6.4681,6.4815,128100.0
2010-07-01 11:55:00,9.71,9.73,9.7,9.73,179400.0,6.4748,6.4882,6.4681,6.4882,179400.0
2010-07-01 12:00:00,9.73,9.73,9.7,9.71,129700.0,6.4882,6.4882,6.4681,6.4748,129700.0
2010-07-01 12:05:00,9.71,9.73,9.71,9.73,43300.0,6.4748,6.4882,6.4748,6.4882,43300.0
2010-07-01 12:10:00,9.72,9.73,9.71,9.72,178100.0,6.4815,6.4882,6.4748,6.4815,178100.0
2010-07-01 12:15:00,9.72,9.73,9.71,9.73,20700.0,6.4815,6.4882,6.4748,6.4882,20700.0
2010-07-01 12:20:00,9.72,9.73,9.72,9.73,38300.0,6.4815,6.4882,6.4815,6.4882,38300.0
2010-07-01 12:25:00,9.73,9.73,9.72,9.73,78900.0,6.4882,6.4882,6.4815,6.4882,78900.0
2010-07-01 12:30:00,9.73,9.75,9.72,9.74,108900.0,6.4882,6.5015,6.4815,6.4948,108900.0
2010-07-01 12:35:00,9.75,9.75,9.74,9.75,31600.0,6.5015,6.5015,6.4948,6.5015,31600.0
2010-07-01 12:40:00,9.75,9.82,9.74,9.8,409000.0,6.5015,6.5482,6.4948,6.5348,409000.0
2010-07-01 12:45:00,9.8,9.81,9.78,9.8,164300.0,6.5348,6.5415,6.5215,6.5348,164300.0
2010-07-01 12:50:00,9.79,9.81,9.78,9.78,67500.0,6.5282,6.5415,6.5215,6.5215,67500.0
2010-07-01 12:55:00,9.78,9.8,9.77,9.77,156300.0,6.5215,6.5348,6.5148,6.5148,156300.0
2010-07-01 13:00:00,9.78,9.78,9.77,9.78,5000.0,6.5215,6.5215,6.5148,6.5215,5000.0
2010-07-01 13:05:00,9.78,9.78,9.77,9.78,5900.0,6.5215,6.5215,6.5148,6.5215,5900.0
2010-07-01 13:10:00,9.77,9.78,9.76,9.77,60000.0,6.5148,6.5215,6.5082,6.5148,60000.0
2010-07-01 13:15:00,9.77,9.8,9.76,9.8,110600.0,6.5148,6.5348,6.5082,6.5348,110600.0
2010-07-01 13:20:00,9.8,9.8,9.78,9.78,79000.0,6.5348,6.5348,6.5215,6.5215,79000.0
2010-07-01 13:25:00,9.78,9.78,9.75,9.75,82000.0,6.5215,6.5215,6.5015,6.5015,82000.0
2010-07-01 13:30:00,9.75,9.8,9.75,9.8,191400.0,6.5015,6.5348,6.5015,6.5348,191400.0
2010-07-01 13:35:00,9.79,9.8,9.77,9.79,118800.0,6.5282,6.5348,6.5148,6.5282,118800.0
2010-07-01 13:40:00,9.79,9.79,9.76,9.77,96200.0,6.5282,6.5282,6.5082,6.5148,96200.0
2010-07-01 13:45:00,9.77,9.77,9.75,9.77,101400.0,6.5148,6.5148,6.5015,6.5148,101400.0
2010-07-01 13:50:00,9.77,9.79,9.76,9.78,143400.0,6.5148,6.5282,6.5082,6.5215,143400.0
2010-07-01 13:55:00,9.78,9.79,9.77,9.78,47700.0,6.5215,6.5282,6.5148,6.5215,47700.0
2010-07-01 14:00:00,9.77,9.78,9.76,9.76,115300.0,6.5148,6.5215,6.5082,6.5082,115300.0
2010-07-01 14:05:00,9.77,9.77,9.76,9.77,14400.0,6.5148,6.5148,6.5082,6.5148,14400.0
2010-07-01 14:10:00,9.77,9.8,9.76,9.8,127800.0,6.5148,6.5348,6.5082,6.5348,127800.0
2010-07-01 14:15:00,9.8,9.81,9.79,9.8,113800.0,6.5348,6.5415,6.5282,6.5348,113800.0
2010-07-01 14:20:00,9.8,9.8,9.79,9.8,39700.0,6.5348,6.5348,6.5282,6.5348,39700.0
2010-07-01 14:25:00,9.8,9.8,9.79,9.8,30600.0,6.5348,6.5348,6.5282,6.5348,30600.0
2010-07-01 14:30:00,9.79,9.8,9.77,9.78,184200.0,6.5282,6.5348,6.5148,6.5215,184200.0
2010-07-01 14:35:00,9.79,9.79,9.76,9.77,61600.0,6.5282,6.5282,6.5082,6.5148,61600.0
2010-07-01 14:40:00,9.77,9.77,9.74,9.76,167800.0,6.5148,6.5148,6.4948,6.5082,167800.0
2010-07-01 14:45:00,9.76,9.76,9.74,9.75,115700.0,6.5082,6.5082,6.4948,6.5015,115700.0
2010-07-01 14:50:00,9.76,9.76,9.74,9.75,106400.0,6.5082,6.5082,6.4948,6.5015,106400.0
2010-07-01 14:55:00,9.76,9.76,9.75,9.76,63500.0,6.5082,6.5082,6.5015,6.5082,63500.0
2010-07-01 15:00:00,9.76,9.79,9.75,9.77,204700.0,6.5082,6.5282,6.5015,6.5148,204700.0
2010-07-01 15:05:00,9.78,9.8,9.77,9.8,73100.0,6.5215,6.5348,6.5148,6.5348,73100.0
2010-07-01 15:10:00,9.79,9.79,9.77,9.78,135300.0,6.5282,6.5282,6.5148,6.5215,135300.0
2010-07-01 15:15:00,9.78,9.78,9.76,9.78,177200.0,6.5215,6.5215,6.5082,6.5215,177200.0
2010-07-01 15:20:00,9.78,9.78,9.75,9.77,96700.0,6.5215,6.5215,6.5015,6.5148,96700.0
2010-07-01 15:25:00,9.77,9.8,9.76,9.8,169000.0,6.5148,6.5348,6.5082,6.5348,169000.0
2010-07-01 15:30:00,9.8,9.8,9.78,9.78,94400.0,6.5348,6.5348,6.5215,6.5215,94400.0
2010-07-01 15:35:00,9.79,9.81,9.78,9.79,137100.0,6.5282,6.5415,6.5215,6.5282,137100.0
2010-07-01 15:40:00,9.78,9.79,9.76,9.77,130600.0,6.5215,6.5282,6.5082,6.5148,130600.0
2010-07-01 15:45:00,9.77,9.78,9.74,9.74,214400.0,6.5148,6.5215,6.4948,6.4948,214400.0
2010-07-01 15:50:00,9.74,9.8,9.74,9.79,265200.0,6.4948,6.5348,6.4948,6.5282,265200.0
2010-07-01 15:55:00,9.79,9.8,9.77,9.77,766300.0,6.5282,6.5348,6.5148,6.5148,766300.0
2010-07-02 09:30:00,9.83,9.86,9.79,9.81,137800.0,6.5548,6.5748,6.5282,6.5415,137800.0
2010-07-02 09:35:00,9.8,9.85,9.8,9.84,139200.0,6.5348,6.5682,6.5348,6.5615,139200.0
2010-07-02 09:40:00,9.83,9.85,9.76,9.76,294000.0,6.5548,6.5682,6.5082,6.5082,294000.0
2010-07-02 09:45:00,9.77,9.8,9.75,9.8,353600.0,6.5148,6.5348,6.5015,6.5348,353600.0
2010-07-02 09:50:00,9.79,9.82,9.78,9.8,231000.0,6.5282,6.5482,6.5215,6.5348,231000.0
2010-07-02 09:55:00,9.8,9.82,9.79,9.82,148400.0,6.5348,6.5482,6.5282,6.5482,148400.0
2010-07-02 10:00:00,9.82,9.82,9.79,9.8,174100.0,6.5482,6.5482,6.5282,6.5348,174100.0
2010-07-02 10:05:00,9.8,9.83,9.79,9.81,298600.0,6.5348,6.5548,6.5282,6.5415,298600.0
2010-07-02 10:10:00,9.82,9.84,9.81,9.83,377200.0,6.5482,6.5615,6.5415,6.5548,377200.0
2010-07-02 10:15:00,9.83,9.88,9.82,9.86,253400.0,6.5548,6.5882,6.5482,6.5748,253400.0
2010-07-02 10:20:00,9.86,9.89,9.85,9.86,211800.0,6.5748,6.5948,6.5682,6.5748,211800.0
2010-07-02 10:25:00,9.85,9.86,9.84,9.86,228700.0,6.5682,6.5748,6.5615,6.5748,228700.0
2010-07-02 10:30:00,9.85,9.88,9.85,9.87,92100.0,6.5682,6.5882,6.5682,6.5815,92100.0
2010-07-02 10:35:00,9.86,9.87,9.85,9.86,74000.0,6.5748,6.5815,6.5682,6.5748,74000.0
2010-07-02 10:40:00,9.86,9.86,9.84,9.85,79300.0,6.5748,6.5748,6.5615,6.5682,79300.0
2010-07-02 10:45:00,9.84,9.87,9.84,9.87,119600.0,6.5615,6.5815,6.5615,6.5815,119600.0
2010-07-02 10:50:00,9.87,9.87,9.85,9.87,151500.0,6.5815,6.5815,6.5682,6.5815,151500.0
2010-07-02 10:55:00,9.86,9.87,9.85,9.86,105300.0,6.5748,6.5815,6.5682,6.5748,105300.0
2010-07-02 11:00:00,9.86,9.87,9.84,9.84,172400.0,6.5748,6.5815,6.5615,6.5615,172400.0
2010-07-02 11:05:00,9.84,9.87,9.84,9.86,61500.0,6.5615,6.5815,6.5615,6.5748,61500.0
2010-07-02 11:10:00,9.86,9.86,9.85,9.86,65300.0,6.5748,6.5748,6.5682,6.5748,65300.0
2010-07-02 11:15:00,9.86,9.87,9.83,9.83,175800.0,6.5748,6.5815,6.5548,6.5548,175800.0
2010-07-02 11:20:00,9.83,9.83,9.81,9.83,157800.0,6.5548,6.5548,6.5415,6.5548,157800.0
2010-07-02 11:25:00,9.82,9.84,9.82,9.83,127800.0,6.5482,6.5615,6.5482,6.5548,127800.0
2010-07-02 11:30:00,9.83,9.83,9.82,9.83,122400.0,6.5548,6.5548,6.5482,6.5548,122400.0
2010-07-02 11:35:00,9.83,9.83,9.8,9.81,253000.0,6.5548,6.5548,6.5348,6.5415,253000.0
2010-07-02 11:40:00,9.81,9.82,9.81,9.81,154200.0,6.5415,6.5482,6.5415,6.5415,154200.0
2010-07-02 11:45:00,9.81,9.84,9.81,9.82,121800.0,6.5415,6.5615,6.5415,6.5482,121800.0
2010-07-02 11:50:00,9.82,9.83,9.81,9.83,82800.0,6.5482,6.5548,6.5415,6.5548,82800.0
2010-07-02 11:55:00,9.82,9.84,9.81,9.83,187000.0,6.5482,6.5615,6.5415,6.5548,187000.0
2010-07-02 12:00:00,9.83,9.84,9.81,9.82,267900.0,6.5548,6.5615,6.5415,6.5482,267900.0
2010-07-02 12:05:00,9.83,9.84,9.82,9.84,71400.0,6.5548,6.5615,6.5482,6.5615,71400.0
2010-07-02 12:10:00,9.83,9.84,9.83,9.84,72800.0,6.5548,6.5615,6.5548,6.5615,72800.0
2010-07-02 12:15:00,9.83,9.84,9.81,9.81,53800.0,6.5548,6.5615,6.5415,6.5415,53800.0
2010-07-02 12:20:00,9.81,9.83,9.81,9.82,87600.0,6.5415,6.5548,6.5415,6.5482,87600.0
2010-07-02 12:25:00,9.82,9.83,9.82,9.82,12900.0,6.5482,6.5548,6.5482,6.5482,12900.0
2010-07-02 12:30:00,9.82,9.83,9.82,9.83,20300.0,6.5482,6.5548,6.5482,6.5548,20300.0
2010-07-02 12:35:00,9.83,9.83,9.81,9.81,57200.0,6.5548,6.5548,6.5415,6.5415,57200.0
2010-07-02 12:40:00,9.81,9.82,9.81,9.82,36000.0,6.5415,6.5482,6.5415,6.5482,36000.0
2010-07-02 12:45:00,9.81,9.83,9.81,9.82,64700.0,6.5415,6.5548,6.5415,6.5482,64700.0
2010-07-02 12:50:00,9.82,9.83,9.81,9.81,95800.0,6.5482,6.5548,6.5415,6.5415,95800.0
2010-07-02 12:55:00,9.82,9.82,9.8,9.8,79700.0,6.5482,6.5482,6.5348,6.5348,79700.0
2010-07-02 13:00:00,9.8,9.81,9.8,9.8,263000.0,6.5348,6.5415,6.5348,6.5348,263000.0
2010-07-02 13:05:00,9.8,9.82,9.8,9.82,76600.0,6.5348,6.5482,6.5348,6.5482,76600.0
2010-07-02 13:10:00,9.82,9.82,9.81,9.82,94200.0,6.5482,6.5482,6.5415,6.5482,94200.0
2010-07-02 13:15:00,9.82,9.83,9.81,9.83,71500.0,6.5482,6.5548,6.5415,6.5548,71500.0
2010-07-02 13:20:00,9.83,9.84,9.83,9.84,86900.0,6.5548,6.5615,6.5548,6.5615,86900.0
2010-07-02 13:25:00,9.83,9.84,9.82,9.82,107900.0,6.5548,6.5615,6.5482,6.5482,107900.0
2010-07-02 13:30:00,9.82,9.84,9.82,9.83,93800.0,6.5482,6.5615,6.5482,6.5548,93800.0
2010-07-02 13:35:00,9.83,9.83,9.81,9.81,52000.0,6.5548,6.5548,6.5415,6.5415,52000.0
2010-07-02 13:40:00,9.81,9.82,9.81,9.81,20700.0,6.5415,6.5482,6.5415,6.5415,20700.0
2010-07-02 13:45:00,9.81,9.83,9.81,9.83,49600.0,6.5415,6.5548,6.5415,6.5548,49600.0
2010-07-02 13:50:00,9.83,9.83,9.82,9.83,17100.0,6.5548,6.5548,6.5482,6.5548,17100.0
2010-07-02 13:55:00,9.82,9.87,9.82,9.86,175200.0,6.5482,6.5815,6.5482,6.5748,175200.0
2010-07-02 14:00:00,9.86,9.87,9.86,9.86,33900.0,6.5748,6.5815,6.5748,6.5748,33900.0
2010-07-02 14:05:00,9.87,9.88,9.86,9.88,283600.0,6.5815,6.5882,6.5748,6.5882,283600.0
2010-07-02 14:10:00,9.87,9.88,9.85,9.88,284500.0,6.5815,6.5882,6.5682,6.5882,284500.0
2010-07-02 14:15:00,9.87,9.89,9.87,9.88,110200.0,6.5815,6.5948,6.5815,6.5882,110200.0
2010-07-02 14:20:00,9.88,9.89,9.88,9.89,32300.0,6.5882,6.5948,6.5882,6.5948,32300.0
2010-07-02 14:25:00,9.88,9.89,9.87,9.88,217100.0,6.5882,6.5948,6.5815,6.5882,217100.0
2010-07-02 14:30:00,9.88,9.89,9.87,9.87,114900.0,6.5882,6.5948,6.5815,6.5815,114900.0
2010-07-02 14:35:00,9.88,9.9,9.87,9.89,247400.0,6.5882,6.6015,6.5815,6.5948,247400.0
2010-07-02 14:40:00,9.89,9.89,9.87,9.88,167600.0,6.5948,6.5948,6.5815,6.5882,167600.0
2010-07-02 14:45:00,9.88,9.9,9.88,9.88,390400.0,6.5882,6.6015,6.5882,6.5882,390400.0
2010-07-02 14:50:00,9.88,9.89,9.87,9.88,75300.0,6.5882,6.5948,6.5815,6.5882,75300.0
2010-07-02 14:55:00,9.88,9.88,9.87,9.88,48700.0,6.5882,6.5882,6.5815,6.5882,48700.0
2010-07-02 15:00:00,9.88,9.88,9.87,9.88,85000.0,6.5882,6.5882,6.5815,6.5882,85000.0
2010-07-02 15:05:00,9.88,9.88,9.87,9.88,68600.0,6.5882,6.5882,6.5815,6.5882,68600.0
2010-07-02 15:10:00,9.88,9.88,9.87,9.88,57400.0,6.5882,6.5882,6.5815,6.5882,57400.0
2010-07-02 15:15:00,9.88,9.89,9.87,9.89,200500.0,6.5882,6.5948,6.5815,6.5948,200500.0
2010-07-02 15:20:00,9.89,9.9,9.87,9.89,226700.0,6.5948,6.6015,6.5815,6.5948,226700.0
2010-07-02 15:25:00,9.9,9.9,9.89,9.9,117200.0,6.6015,6.6015,6.5948,6.6015,117200.0
2010-07-02 15:30:00,9.9,9.9,9.89,9.9,78400.0,6.6015,6.6015,6.5948,6.6015,78400.0
2010-07-02 15:35:00,9.9,9.94,9.89,9.94,317200.0,6.6015,6.6282,6.5948,6.6282,317200.0
2010-07-02 15:40:00,9.94,9.95,9.93,9.94,182200.0,6.6282,6.6349,6.6215,6.6282,182200.0
2010-07-02 15:45:00,9.94,9.98,9.93,9.95,471300.0,6.6282,6.6549,6.6215,6.6349,471300.0
2010-07-02 15:50:00,9.95,9.97,9.95,9.95,475800.0,6.6349,6.6482,6.6349,6.6349,475800.0
2010-07-02 15:55:00,9.96,9.96,9.9,9.9,929300.0,6.6415,6.6415,6.6015,6.6015,929300.0
2010-07-06 09:30:00,9.78,9.95,9.71,9.95,1137600.0,6.7685,6.8862,6.7201,6.8862,1137600.0
2010-07-06 09:35:00,9.94,9.95,9.91,9.91,563600.0,6.8793,6.8862,6.8585,6.8585,563600.0
2010-07-06 09:40:00,9.9,9.94,9.89,9.91,353100.0,6.8516,6.8793,6.8447,6.8585,353100.0
2010-07-06 09:45:00,9.91,9.93,9.89,9.91,368700.0,6.8585,6.8723,6.8447,6.8585,368700.0
2010-07-06 09:50:00,9.9,9.93,9.9,9.92,209100.0,6.8516,6.8723,6.8516,6.8654,209100.0
2010-07-06 09:55:00,9.92,9.94,9.9,9.9,155400.0,6.8654,6.8793,6.8516,6.8516,155400.0
2010-07-06 10:00:00,9.91,9.91,9.89,9.91,357400.0,6.8585,6.8585,6.8447,6.8585,357400.0
2010-07-06 10:05:00,9.91,9.93,9.9,9.92,917600.0,6.8585,6.8723,6.8516,6.8654,917600.0
2010-07-06 10:10:00,9.91,9.95,9.91,9.93,350300.0,6.8585,6.8862,6.8585,6.8723,350300.0
2010-07-06 10:15:00,9.94,9.95,9.93,9.94,128800.0,6.8793,6.8862,6.8723,6.8793,128800.0
2010-07-06 10:20:00,9.94,9.95,9.92,9.92,231300.0,6.8793,6.8862,6.8654,6.8654,231300.0
2010-07-06 10:25:00,9.93,9.93,9.91,9.91,173700.0,6.8723,6.8723,6.8585,6.8585,173700.0
2010-07-06 10:30:00,9.91,9.92,9.9,9.91,241400.0,6.8585,6.8654,6.8516,6.8585,241400.0
2010-07-06 10:35:00,9.91,9.94,9.91,9.93,148000.0,6.8585,6.8793,6.8585,6.8723,148000.0
2010-07-06 10:40:00,9.92,9.93,9.9,9.91,152500.0,6.8654,6.8723,6.8516,6.8585,152500.0
2010-07-06 10:45:00,9.91,9.91,9.9,9.91,117400.0,6.8585,6.8585,6.8516,6.8585,117400.0
2010-07-06 10:50:00,9.91,9.93,9.9,9.93,225700.0,6.8585,6.8723,6.8516,6.8723,225700.0
2010-07-06 10:55:00,9.93,9.93,9.91,9.91,101800.0,6.8723,6.8723,6.8585,6.8585,101800.0
2010-07-06 11:00:00,9.91,9.93,9.91,9.93,80000.0,6.8585,6.8723,6.8585,6.8723,80000.0
2010-07-06 11:05:00,9.93,9.94,9.92,9.93,172700.0,6.8723,6.8793,6.8654,6.8723,172700.0
2010-07-06 11:10:00,9.93,9.93,9.91,9.92,294500.0,6.8723,6.8723,6.8585,6.8654,294500.0
2010-07-06 11:15:00,9.93,9.93,9.92,9.93,165600.0,6.8723,6.8723,6.8654,6.8723,165600.0
2010-07-06 11:20:00,9.93,9.93,9.92,9.93,214000.0,6.8723,6.8723,6.8654,6.8723,214000.0
2010-07-06 11:25:00,9.92,9.93,9.92,9.93,308000.0,6.8654,6.8723,6.8654,6.8723,308000.0
2010-07-06 11:30:00,9.93,9.94,9.92,9.94,238300.0,6.8723,6.8793,6.8654,6.8793,238300.0
2010-07-06 11:35:00,9.94,9.96,9.94,9.96,272800.0,6.8793,6.8931,6.8793,6.8931,272800.0
2010-07-06 11:40:00,9.95,9.96,9.94,9.94,205000.0,6.8862,6.8931,6.8793,6.8793,205000.0
2010-07-06 11:45:00,9.94,9.95,9.93,9.95,165500.0,6.8793,6.8862,6.8723,6.8862,165500.0
2010-07-06 11:50:00,9.95,9.95,9.94,9.94,66800.0,6.8862,6.8862,6.8793,6.8793,66800.0
2010-07-06 11:55:00,9.95,9.95,9.93,9.93,214500.0,6.8862,6.8862,6.8723,6.8723,214500.0
2010-07-06 12:00:00,9.93,9.95,9.93,9.94,89100.0,6.8723,6.8862,6.8723,6.8793,89100.0
2010-07-06 12:05:00,9.94,9.95,9.94,9.94,17900.0,6.8793,6.8862,6.8793,6.8793,17900.0
2010-07-06 12:10:00,9.94,9.95,9.93,9.94,190400.0,6.8793,6.8862,6.8723,6.8793,190400.0
2010-07-06 12:15:00,9.94,9.95,9.94,9.95,260300.0,6.8793,6.8862,6.8793,6.8862,260300.0
2010-07-06 12:20:00,9.95,9.96,9.94,9.95,365400.0,6.8862,6.8931,6.8793,6.8862,365400.0
2010-07-06 12:25:00,9.95,9.96,9.94,9.95,360200.0,6.8862,6.8931,6.8793,6.8862,360200.0
2010-07-06 12:30:00,9.94,9.95,9.94,9.94,162200.0,6.8793,6.8862,6.8793,6.8793,162200.0
2010-07-06 12:35:00,9.94,9.99,9.94,9.98,441200.0,6.8793,6.9139,6.8793,6.9069,441200.0
2010-07-06 12:40:00,9.98,9.98,9.93,9.93,247200.0,6.9069,6.9069,6.8723,6.8723,247200.0
2010-07-06 12:45:00,9.93,9.94,9.92,9.92,160500.0,6.8723,6.8793,6.8654,6.8654,160500.0
2010-07-06 12:50:00,9.92,9.93,9.91,9.91,60200.0,6.8654,6.8723,6.8585,6.8585,60200.0
2010-07-06 12:55:00,9.91,9.92,9.89,9.91,613600.0,6.8585,6.8654,6.8447,6.8585,613600.0
2010-07-06 13:00:00,9.92,9.93,9.91,9.92,83500.0,6.8654,6.8723,6.8585,6.8654,83500.0
2010-07-06 13:05:00,9.93,9.93,9.92,9.92,58700.0,6.8723,6.8723,6.8654,6.8654,58700.0
2010-07-06 13:10:00,9.93,9.93,9.92,9.93,85500.0,6.8723,6.8723,6.8654,6.8723,85500.0
2010-07-06 13:15:00,9.93,9.93,9.92,9.93,164800.0,6.8723,6.8723,6.8654,6.8723,164800.0
2010-07-06 13:20:00,9.92,9.93,9.92,9.93,110200.0,6.8654,6.8723,6.8654,6.8723,110200.0
2010-07-06 13:25:00,9.93,9.93,9.9,9.93,250200.0,6.8723,6.8723,6.8516,6.8723,250200.0
2010-07-06 13:30:00,9.93,9.93,9.91,9.92,281000.0,6.8723,6.8723,6.8585,6.8654,281000.0
2010-07-06 13:35:00,9.92,9.93,9.91,9.91,103900.0,6.8654,6.8723,6.8585,6.8585,103900.0
2010-07-06 13:40:00,9.91,9.92,9.87,9.87,382200.0,6.8585,6.8654,6.8308,6.8308,382200.0
2010-07-06 13:45:00,9.87,9.88,9.86,9.88,127500.0,6.8308,6.8377,6.8239,6.8377,127500.0
2010-07-06 13:50:00,9.88,9.88,9.84,9.84,170100.0,6.8377,6.8377,6.8101,6.8101,170100.0
2010-07-06 13:55:00,9.84,9.86,9.84,9.85,88700.0,6.8101,6.8239,6.8101,6.817,88700.0
2010-07-06 14:00:00,9.85,9.86,9.85,9.85,13700.0,6.817,6.8239,6.817,6.817,13700.0
2010-07-06 14:05:00,9.85,9.85,9.81,9.82,171800.0,6.817,6.817,6.7893,6.7962,171800.0
2010-07-06 14:10:00,9.82,9.83,9.79,9.79,203200.0,6.7962,6.8031,6.7755,6.7755,203200.0
2010-07-06 14:15:00,9.79,9.82,9.78,9.82,216600.0,6.7755,6.7962,6.7685,6.7962,216600.0
2010-07-06 14:20:00,9.82,9.82,9.8,9.82,144200.0,6.7962,6.7962,6.7824,6.7962,144200.0
2010-07-06 14:25:00,9.81,9.85,9.81,9.84,70800.0,6.7893,6.817,6.7893,6.8101,70800.0
2010-07-06 14:30:00,9.85,9.85,9.84,9.85,34200.0,6.817,6.817,6.8101,6.817,34200.0
2010-07-06 14:35:00,9.84,9.86,9.84,9.86,43800.0,6.8101,6.8239,6.8101,6.8239,43800.0
2010-07-06 14:40:00,9.86,9.86,9.83,9.84,165300.0,6.8239,6.8239,6.8031,6.8101,165300.0
2010-07-06 14:45:00,9.84,9.85,9.83,9.84,146100.0,6.8101,6.817,6.8031,6.8101,146100.0
2010-07-06 14:50:00,9.83,9.85,9.83,9.85,179400.0,6.8031,6.817,6.8031,6.817,179400.0
2010-07-06 14:55:00,9.85,9.85,9.81,9.81,156200.0,6.817,6.817,6.7893,6.7893,156200.0
2010-07-06 15:00:00,9.82,9.83,9.81,9.81,165400.0,6.7962,6.8031,6.7893,6.7893,165400.0
2010-07-06 15:05:00,9.81,9.82,9.78,9.82,248900.0,6.7893,6.7962,6.7685,6.7962,248900.0
2010-07-06 15:10:00,9.81,9.82,9.78,9.8,204700.0,6.7893,6.7962,6.7685,6.7824,204700.0
2010-07-06 15:15:00,9.81,9.83,9.8,9.8,334900.0,6.7893,6.8031,6.7824,6.7824,334900.0
2010-07-06 15:20:00,9.8,9.82,9.78,9.8,300900.0,6.7824,6.7962,6.7685,6.7824,300900.0
2010-07-06 15:25:00,9.8,9.85,9.8,9.84,318300.0,6.7824,6.817,6.7824,6.8101,318300.0
2010-07-06 15:30:00,9.83,9.85,9.82,9.83,438200.0,6.8031,6.817,6.7962,6.8031,438200.0
2010-07-06 15:35:00,9.83,9.86,9.82,9.82,250300.0,6.8031,6.8239,6.7962,6.7962,250300.0
2010-07-06 15:40:00,9.82,9.88,9.82,9.88,195400.0,6.7962,6.8377,6.7962,6.8377,195400.0
2010-07-06 15:45:00,9.88,9.89,9.85,9.85,288000.0,6.8377,6.8447,6.817,6.817,288000.0
2010-07-06 15:50:00,9.86,9.86,9.83,9.83,334400.0,6.8239,6.8239,6.8031,6.8031,334400.0
2010-07-06 15:55:00,9.83,9.85,9.82,9.84,559000.0,6.8031,6.817,6.7962,6.8101,559000.0
2010-07-07 09:30:00,9.85,9.86,9.82,9.83,217400.0,6.817,6.8239,6.7962,6.8031,217400.0
2010-07-07 09:35:00,9.83,9.85,9.83,9.85,483000.0,6.8031,6.817,6.8031,6.817,483000.0
2010-07-07 09:40:00,9.85,9.88,9.85,9.88,259700.0,6.817,6.8377,6.817,6.8377,259700.0
2010-07-07 09:45:00,9.88,9.88,9.85,9.85,108000.0,6.8377,6.8377,6.817,6.817,108000.0
2010-07-07 09:50:00,9.85,9.89,9.85,9.86,101000.0,6.817,6.8447,6.817,6.8239,101000.0
2010-07-07 09:55:00,9.86,9.89,9.86,9.88,52900.0,6.8239,6.8447,6.8239,6.8377,52900.0
2010-07-07 10:00:00,9.88,9.94,9.88,9.93,173300.0,6.8377,6.8793,6.8377,6.8723,173300.0
2010-07-07 10:05:00,9.94,9.94,9.88,9.9,275200.0,6.8793,6.8793,6.8377,6.8516,275200.0
2010-07-07 10:10:00,9.9,9.93,9.89,9.93,119800.0,6.8516,6.8723,6.8447,6.8723,119800.0
2010-07-07 10:15:00,9.93,9.93,9.89,9.9,216700.0,6.8723,6.8723,6.8447,6.8516,216700.0
2010-07-07 10:20:00,9.9,9.9,9.87,9.89,191200.0,6.8516,6.8516,6.8308,6.8447,191200.0
2010-07-07 10:25:00,9.89,9.91,9.88,9.88,254300.0,6.8447,6.8585,6.8377,6.8377,254300.0
2010-07-07 10:30:00,9.88,9.92,9.88,9.91,156600.0,6.8377,6.8654,6.8377,6.8585,156600.0
2010-07-07 10:35:00,9.92,9.95,9.91,9.91,134400.0,6.8654,6.8862,6.8585,6.8585,134400.0
2010-07-07 10:40:00,9.91,9.93,9.91,9.91,65600.0,6.8585,6.8723,6.8585,6.8585,65600.0
2010-07-07 10:45:00,9.91,9.92,9.9,9.91,76600.0,6.8585,6.8654,6.8516,6.8585,76600.0
2010-07-07 10:50:00,9.92,9.95,9.91,9.93,481700.0,6.8654,6.8862,6.8585,6.8723,481700.0
2010-07-07 10:55:00,9.94,9.94,9.92,9.92,50800.0,6.8793,6.8793,6.8654,6.8654,50800.0
2010-07-07 11:00:00,9.93,9.94,9.9,9.91,108400.0,6.8723,6.8793,6.8516,6.8585,108400.0
2010-07-07 11:05:00,9.9,9.91,9.89,9.91,61000.0,6.8516,6.8585,6.8447,6.8585,61000.0
2010-07-07 11:10:00,9.91,9.91,9.89,9.9,41700.0,6.8585,6.8585,6.8447,6.8516,41700.0
2010-07-07 11:15:00,9.89,9.9,9.88,9.88,99300.0,6.8447,6.8516,6.8377,6.8377,99300.0
2010-07-07 11:20:00,9.89,9.9,9.88,9.89,128900.0,6.8447,6.8516,6.8377,6.8447,128900.0
2010-07-07 11:25:00,9.9,9.91,9.88,9.89,270800.0,6.8516,6.8585,6.8377,6.8447,270800.0
2010-07-07 11:30:00,9.9,9.9,9.87,9.88,297300.0,6.8516,6.8516,6.8308,6.8377,297300.0
2010-07-07 11:35:00,9.88,9.89,9.87,9.88,252100.0,6.8377,6.8447,6.8308,6.8377,252100.0
2010-07-07 11:40:00,9.88,9.89,9.87,9.88,276100.0,6.8377,6.8447,6.8308,6.8377,276100.0
2010-07-07 11:45:00,9.88,9.88,9.85,9.86,210800.0,6.8377,6.8377,6.817,6.8239,210800.0
2010-07-07 11:50:00,9.86,9.88,9.85,9.85,65000.0,6.8239,6.8377,6.817,6.817,65000.0
2010-07-07 11:55:00,9.86,9.87,9.85,9.87,50200.0,6.8239,6.8308,6.817,6.8308,50200.0
2010-07-07 12:00:00,9.87,9.88,9.86,9.88,69000.0,6.8308,6.8377,6.8239,6.8377,69000.0
2010-07-07 12:05:00,9.88,9.88,9.86,9.87,62300.0,6.8377,6.8377,6.8239,6.8308,62300.0
2010-07-07 12:10:00,9.88,9.89,9.87,9.87,97700.0,6.8377,6.8447,6.8308,6.8308,97700.0
2010-07-07 12:15:00,9.88,9.89,9.87,9.88,119300.0,6.8377,6.8447,6.8308,6.8377,119300.0
2010-07-07 12:20:00,9.88,9.88,9.87,9.88,31200.0,6.8377,6.8377,6.8308,6.8377,31200.0
2010-07-07 12:25:00,9.88,9.89,9.87,9.88,193500.0,6.8377,6.8447,6.8308,6.8377,193500.0
2010-07-07 12:30:00,9.88,9.9,9.87,9.9,81700.0,6.8377,6.8516,6.8308,6.8516,81700.0
2010-07-07 12:35:00,9.9,9.9,9.89,9.9,17300.0,6.8516,6.8516,6.8447,6.8516,17300.0
2010-07-07 12:40:00,9.9,9.9,9.88,9.88,64800.0,6.8516,6.8516,6.8377,6.8377,64800.0
2010-07-07 12:45:00,9.89,9.9,9.88,9.9,49500.0,6.8447,6.8516,6.8377,6.8516,49500.0
2010-07-07 12:50:00,9.9,9.9,9.87,9.89,168300.0,6.8516,6.8516,6.8308,6.8447,168300.0
2010-07-07 12:55:00,9.89,9.9,9.88,9.89,50000.0,6.8447,6.8516,6.8377,6.8447,50000.0
2010-07-07 13:00:00,9.89,9.91,9.88,9.9,108800.0,6.8447,6.8585,6.8377,6.8516,108800.0
2010-07-07 13:05:00,9.9,9.91,9.89,9.9,42000.0,6.8516,6.8585,6.8447,6.8516,42000.0
2010-07-07 13:10:00,9.89,9.92,9.89,9.9,162300.0,6.8447,6.8654,6.8447,6.8516,162300.0
2010-07-07 13:15:00,9.91,9.94,9.9,9.92,157900.0,6.8585,6.8793,6.8516,6.8654,157900.0
2010-07-07 13:20:00,9.91,9.92,9.9,9.92,112600.0,6.8585,6.8654,6.8516,6.8654,112600.0
2010-07-07 13:25:00,9.92,9.94,9.91,9.94,198300.0,6.8654,6.8793,6.8585,6.8793,198300.0
2010-07-07 13:30:00,9.94,9.94,9.91,9.94,390400.0,6.8793,6.8793,6.8585,6.8793,390400.0
2010-07-07 13:35:00,9.93,9.95,9.93,9.94,95600.0,6.8723,6.8862,6.8723,6.8793,95600.0
2010-07-07 13:40:00,9.94,9.95,9.93,9.93,57000.0,6.8793,6.8862,6.8723,6.8723,57000.0
2010-07-07 13:45:00,9.93,9.96,9.93,9.94,86900.0,6.8723,6.8931,6.8723,6.8793,86900.0
2010-07-07 13:50:00,9.95,9.95,9.93,9.94,121800.0,6.8862,6.8862,6.8723,6.8793,121800.0
2010-07-07 13:55:00,9.94,9.95,9.93,9.94,317300.0,6.8793,6.8862,6.8723,6.8793,317300.0
2010-07-07 14:00:00,9.95,9.96,9.94,9.94,105700.0,6.8862,6.8931,6.8793,6.8793,105700.0
2010-07-07 14:05:00,9.95,9.95,9.93,9.95,164500.0,6.8862,6.8862,6.8723,6.8862,164500.0
2010-07-07 14:10:00,9.94,9.96,9.94,9.96,327900.0,6.8793,6.8931,6.8793,6.8931,327900.0
2010-07-07 14:15:00,9.96,9.97,9.95,9.95,109900.0,6.8931,6.9,6.8862,6.8862,109900.0
2010-07-07 14:20:00,9.95,9.96,9.95,9.95,27300.0,6.8862,6.8931,6.8862,6.8862,27300.0
2010-07-07 14:25:00,9.95,9.96,9.95,9.96,88100.0,6.8862,6.8931,6.8862,6.8931,88100.0
2010-07-07 14:30:00,9.95,9.96,9.95,9.95,42400.0,6.8862,6.8931,6.8862,6.8862,42400.0
2010-07-07 14:35:00,9.95,9.96,9.94,9.94,107500.0,6.8862,6.8931,6.8793,6.8793,107500.0
2010-07-07 14:40:00,9.94,9.98,9.94,9.97,133000.0,6.8793,6.9069,6.8793,6.9,133000.0
2010-07-07 14:45:00,9.98,9.98,9.97,9.98,63100.0,6.9069,6.9069,6.9,6.9069,63100.0
2010-07-07 14:50:00,9.97,9.99,9.96,9.98,130900.0,6.9,6.9139,6.8931,6.9069,130900.0
2010-07-07 14:55:00,9.98,9.99,9.98,9.99,47900.0,6.9069,6.9139,6.9069,6.9139,47900.0
2010-07-07 15:00:00,9.98,9.99,9.98,9.98,48600.0,6.9069,6.9139,6.9069,6.9069,48600.0
2010-07-07 15:05:00,9.98,9.99,9.98,9.98,41700.0,6.9069,6.9139,6.9069,6.9069,41700.0
2010-07-07 15:10:00,9.99,9.99,9.98,9.99,171300.0,6.9139,6.9139,6.9069,6.9139,171300.0
2010-07-07 15:15:00,9.99,9.99,9.98,9.98,98500.0,6.9139,6.9139,6.9069,6.9069,98500.0
2010-07-07 15:20:00,9.99,10.0,9.98,10.0,172400.0,6.9139,6.9208,6.9069,6.9208,172400.0
2010-07-07 15:25:00,10.0,10.0,9.99,10.0,240200.0,6.9208,6.9208,6.9139,6.9208,240200.0
2010-07-07 15:30:00,10.0,10.02,9.99,10.0,249300.0,6.9208,6.9346,6.9139,6.9208,249300.0
2010-07-07 15:35:00,10.0,10.03,10.0,10.03,242000.0,6.9208,6.9416,6.9208,6.9416,242000.0
2010-07-07 15:40:00,10.03,10.04,10.0,10.04,402600.0,6.9416,6.9485,6.9208,6.9485,402600.0
2010-07-07 15:45:00,10.04,10.04,10.02,10.03,195900.0,6.9485,6.9485,6.9346,6.9416,195900.0
2010-07-07 15:50:00,10.02,10.05,10.02,10.04,353600.0,6.9346,6.9554,6.9346,6.9485,353600.0
2010-07-07 15:55:00,10.05,10.05,10.0,10.0,745500.0,6.9554,6.9554,6.9208,6.9208,745500.0
2010-07-08 09:30:00,10.0,10.05,10.0,10.02,170700.0,6.9208,6.9554,6.9208,6.9346,170700.0
2010-07-08 09:35:00,10.02,10.05,10.02,10.05,189000.0,6.9346,6.9554,6.9346,6.9554,189000.0
2010-07-08 09:40:00,10.05,10.05,9.96,9.98,387400.0,6.9554,6.9554,6.8931,6.9069,387400.0
2010-07-08 09:45:00,9.98,9.98,9.96,9.96,88400.0,6.9069,6.9069,6.8931,6.8931,88400.0
2010-07-08 09:50:00,9.96,9.97,9.93,9.94,147400.0,6.8931,6.9,6.8723,6.8793,147400.0
2010-07-08 09:55:00,9.95,9.96,9.92,9.96,181100.0,6.8862,6.8931,6.8654,6.8931,181100.0
2010-07-08 10:00:00,9.96,9.97,9.95,9.95,79300.0,6.8931,6.9,6.8862,6.8862,79300.0
2010-07-08 10:05:00,9.95,9.95,9.92,9.93,136800.0,6.8862,6.8862,6.8654,6.8723,136800.0
2010-07-08 10:10:00,9.93,9.95,9.93,9.95,177200.0,6.8723,6.8862,6.8723,6.8862,177200.0
2010-07-08 10:15:00,9.95,9.95,9.94,9.95,29000.0,6.8862,6.8862,6.8793,6.8862,29000.0
2010-07-08 10:20:00,9.95,9.98,9.94,9.97,68400.0,6.8862,6.9069,6.8793,6.9,68400.0
2010-07-08 10:25:00,9.97,9.99,9.96,9.98,504900.0,6.9,6.9139,6.8931,6.9069,504900.0
2010-07-08 10:30:00,9.98,9.99,9.96,9.98,266500.0,6.9069,6.9139,6.8931,6.9069,266500.0
2010-07-08 10:35:00,9.98,9.98,9.97,9.98,100600.0,6.9069,6.9069,6.9,6.9069,100600.0
2010-07-08 10:40:00,9.98,9.98,9.97,9.97,410000.0,6.9069,6.9069,6.9,6.9,410000.0
2010-07-08 10:45:00,9.97,9.99,9.96,9.99,105800.0,6.9,6.9139,6.8931,6.9139,105800.0
2010-07-08 10:50:00,9.99,9.99,9.96,9.98,120100.0,6.9139,6.9139,6.8931,6.9069,120100.0
2010-07-08 10:55:00,9.97,9.98,9.97,9.97,56000.0,6.9,6.9069,6.9,6.9,56000.0
2010-07-08 11:00:00,9.98,9.98,9.96,9.97,239600.0,6.9069,6.9069,6.8931,6.9,239600.0
2010-07-08 11:05:00,9.97,9.98,9.95,9.98,157800.0,6.9,6.9069,6.8862,6.9069,157800.0
2010-07-08 11:10:00,9.98,9.98,9.96,9.96,43000.0,6.9069,6.9069,6.8931,6.8931,43000.0
2010-07-08 11:15:00,9.97,9.98,9.96,9.98,68500.0,6.9,6.9069,6.8931,6.9069,68500.0
2010-07-08 11:20:00,9.97,9.99,9.97,9.99,57100.0,6.9,6.9139,6.9,6.9139,57100.0
2010-07-08 11:25:00,9.98,9.99,9.95,9.95,166000.0,6.9069,6.9139,6.8862,6.8862,166000.0
2010-07-08 11:30:00,9.96,9.96,9.93,9.93,89700.0,6.8931,6.8931,6.8723,6.8723,89700.0
2010-07-08 11:35:00,9.94,9.96,9.93,9.94,142900.0,6.8793,6.8931,6.8723,6.8793,142900.0
2010-07-08 11:40:00,9.93,9.95,9.92,9.92,160200.0,6.8723,6.8862,6.8654,6.8654,160200.0
2010-07-08 11:45:00,9.93,9.93,9.92,9.93,58100.0,6.8723,6.8723,6.8654,6.8723,58100.0
2010-07-08 11:50:00,9.93,9.93,9.92,9.93,32700.0,6.8723,6.8723,6.8654,6.8723,32700.0
2010-07-08 11:55:00,9.92,9.93,9.92,9.93,17900.0,6.8654,6.8723,6.8654,6.8723,17900.0
2010-07-08 12:00:00,9.92,9.93,9.92,9.93,30200.0,6.8654,6.8723,6.8654,6.8723,30200.0
2010-07-08 12:05:00,9.93,9.94,9.92,9.94,118200.0,6.8723,6.8793,6.8654,6.8793,118200.0
2010-07-08 12:10:00,9.93,9.94,9.93,9.94,33900.0,6.8723,6.8793,6.8723,6.8793,33900.0
2010-07-08 12:15:00,9.94,9.95,9.93,9.95,104700.0,6.8793,6.8862,6.8723,6.8862,104700.0
2010-07-08 12:20:00,9.94,9.96,9.94,9.96,71400.0,6.8793,6.8931,6.8793,6.8931,71400.0
2010-07-08 12:25:00,9.96,9.96,9.95,9.96,43200.0,6.8931,6.8931,6.8862,6.8931,43200.0
2010-07-08 12:30:00,9.96,9.96,9.94,9.94,122300.0,6.8931,6.8931,6.8793,6.8793,122300.0
2010-07-08 12:35:00,9.95,9.95,9.94,9.94,21300.0,6.8862,6.8862,6.8793,6.8793,21300.0
2010-07-08 12:40:00,9.94,9.95,9.94,9.94,39900.0,6.8793,6.8862,6.8793,6.8793,39900.0
2010-07-08 12:45:00,9.95,9.97,9.94,9.97,107700.0,6.8862,6.9,6.8793,6.9,107700.0
2010-07-08 12:50:00,9.97,9.97,9.96,9.96,28200.0,6.9,6.9,6.8931,6.8931,28200.0
2010-07-08 12:55:00,9.97,9.97,9.95,9.97,98300.0,6.9,6.9,6.8862,6.9,98300.0
2010-07-08 13:00:00,9.97,9.97,9.96,9.97,16100.0,6.9,6.9,6.8931,6.9,16100.0
2010-07-08 13:05:00,9.97,10.0,9.96,9.99,236400.0,6.9,6.9208,6.8931,6.9139,236400.0
2010-07-08 13:10:00,9.99,10.0,9.98,9.99,54800.0,6.9139,6.9208,6.9069,6.9139,54800.0
2010-07-08 13:15:00,9.99,10.0,9.99,9.99,35600.0,6.9139,6.9208,6.9139,6.9139,35600.0
2010-07-08 13:20:00,10.0,10.0,9.99,10.0,17900.0,6.9208,6.9208,6.9139,6.9208,17900.0
2010-07-08 13:25:00,9.99,10.0,9.97,9.98,153300.0,6.9139,6.9208,6.9,6.9069,153300.0
2010-07-08 13:30:00,9.98,10.0,9.97,9.99,101300.0,6.9069,6.9208,6.9,6.9139,101300.0
2010-07-08 13:35:00,9.98,10.0,9.98,9.99,74200.0,6.9069,6.9208,6.9069,6.9139,74200.0
2010-07-08 13:40:00,9.98,9.99,9.98,9.99,35600.0,6.9069,6.9139,6.9069,6.9139,35600.0
2010-07-08 13:45:00,9.98,10.01,9.98,10.01,64100.0,6.9069,6.9277,6.9069,6.9277,64100.0
2010-07-08 13:50:00,10.01,10.01,9.99,9.99,100800.0,6.9277,6.9277,6.9139,6.9139,100800.0
2010-07-08 13:55:00,9.99,10.01,9.99,10.0,133600.0,6.9139,6.9277,6.9139,6.9208,133600.0
2010-07-08 14:00:00,10.0,10.02,10.0,10.02,97200.0,6.9208,6.9346,6.9208,6.9346,97200.0
2010-07-08 14:05:00,10.02,10.02,10.0,10.01,127300.0,6.9346,6.9346,6.9208,6.9277,127300.0
2010-07-08 14:10:00,10.0,10.01,9.99,10.01,633900.0,6.9208,6.9277,6.9139,6.9277,633900.0
2010-07-08 14:15:00,10.0,10.01,9.99,10.01,124500.0,6.9208,6.9277,6.9139,6.9277,124500.0
2010-07-08 14:20:00,10.0,10.01,10.0,10.01,97000.0,6.9208,6.9277,6.9208,6.9277,97000.0
2010-07-08 14:25:00,10.01,10.03,10.0,10.02,154400.0,6.9277,6.9416,6.9208,6.9346,154400.0
2010-07-08 14:30:00,10.03,10.03,10.02,10.02,44000.0,6.9416,6.9416,6.9346,6.9346,44000.0
2010-07-08 14:35:00,10.02,10.04,10.02,10.03,139400.0,6.9346,6.9485,6.9346,6.9416,139400.0
2010-07-08 14:40:00,10.04,10.05,10.03,10.05,83300.0,6.9485,6.9554,6.9416,6.9554,83300.0
2010-07-08 14:45:00,10.05,10.05,10.04,10.05,30800.0,6.9554,6.9554,6.9485,6.9554,30800.0
2010-07-08 14:50:00,10.05,10.05,10.04,10.04,26600.0,6.9554,6.9554,6.9485,6.9485,26600.0
2010-07-08 14:55:00,10.05,10.08,10.04,10.08,257600.0,6.9554,6.9762,6.9485,6.9762,257600.0
2010-07-08 15:00:00,10.07,10.08,10.05,10.07,422800.0,6.9692,6.9762,6.9554,6.9692,422800.0
2010-07-08 15:05:00,10.07,10.08,10.06,10.06,323400.0,6.9692,6.9762,6.9623,6.9623,323400.0
2010-07-08 15:10:00,10.06,10.07,10.06,10.07,209800.0,6.9623,6.9692,6.9623,6.9692,209800.0
2010-07-08 15:15:00,10.07,10.1,10.06,10.1,214100.0,6.9692,6.99,6.9623,6.99,214100.0
2010-07-08 15:20:00,10.1,10.1,10.09,10.09,172800.0,6.99,6.99,6.9831,6.9831,172800.0
2010-07-08 15:25:00,10.09,10.1,10.09,10.1,223400.0,6.9831,6.99,6.9831,6.99,223400.0
2010-07-08 15:30:00,10.1,10.1,10.07,10.09,477100.0,6.99,6.99,6.9692,6.9831,477100.0
2010-07-08 15:35:00,10.1,10.1,10.09,10.09,70900.0,6.99,6.99,6.9831,6.9831,70900.0
2010-07-08 15:40:00,10.09,10.1,10.09,10.1,117900.0,6.9831,6.99,6.9831,6.99,117900.0
2010-07-08 15:45:00,10.1,10.1,10.09,10.09,88000.0,6.99,6.99,6.9831,6.9831,88000.0
2010-07-08 15:50:00,10.1,10.13,10.09,10.1,724800.0,6.99,7.0108,6.9831,6.99,724800.0
2010-07-08 15:55:00,10.1,10.1,10.09,10.09,689200.0,6.99,6.99,6.9831,6.9831,689200.0
2010-07-09 09:30:00,10.09,10.09,10.01,10.04,129500.0,6.9831,6.9831,6.9277,6.9485,129500.0
2010-07-09 09:35:00,10.05,10.06,10.01,10.05,121300.0,6.9554,6.9623,6.9277,6.9554,121300.0
2010-07-09 09:40:00,10.05,10.07,10.05,10.07,58100.0,6.9554,6.9692,6.9554,6.9692,58100.0
2010-07-09 09:45:00,10.06,10.12,10.06,10.12,102200.0,6.9623,7.0038,6.9623,7.0038,102200.0
2010-07-09 09:50:00,10.11,10.12,10.09,10.1,133700.0,6.9969,7.0038,6.9831,6.99,133700.0
2010-07-09 09:55:00,10.1,10.14,10.09,10.13,116700.0,6.99,7.0177,6.9831,7.0108,116700.0
2010-07-09 10:00:00,10.13,10.16,10.13,10.15,143700.0,7.0108,7.0315,7.0108,7.0246,143700.0
2010-07-09 10:05:00,10.15,10.16,10.1,10.11,105700.0,7.0246,7.0315,6.99,6.9969,105700.0
2010-07-09 10:10:00,10.11,10.13,10.1,10.11,47300.0,6.9969,7.0108,6.99,6.9969,47300.0
2010-07-09 10:15:00,10.1,10.13,10.1,10.12,46700.0,6.99,7.0108,6.99,7.0038,46700.0
2010-07-09 10:20:00,10.12,10.14,10.1,10.13,116100.0,7.0038,7.0177,6.99,7.0108,116100.0
2010-07-09 10:25:00,10.12,10.13,10.11,10.12,24500.0,7.0038,7.0108,6.9969,7.0038,24500.0
2010-07-09 10:30:00,10.11,10.11,10.09,10.1,30500.0,6.9969,6.9969,6.9831,6.99,30500.0
2010-07-09 10:35:00,10.1,10.11,10.09,10.09,78800.0,6.99,6.9969,6.9831,6.9831,78800.0
2010-07-09 10:40:00,10.08,10.11,10.08,10.1,95100.0,6.9762,6.9969,6.9762,6.99,95100.0
2010-07-09 10:45:00,10.1,10.1,10.09,10.09,21800.0,6.99,6.99,6.9831,6.9831,21800.0
2010-07-09 10:50:00,10.1,10.12,10.09,10.12,53500.0,6.99,7.0038,6.9831,7.0038,53500.0
2010-07-09 10:55:00,10.12,10.12,10.1,10.1,41200.0,7.0038,7.0038,6.99,6.99,41200.0
2010-07-09 11:00:00,10.11,10.11,10.1,10.1,11300.0,6.9969,6.9969,6.99,6.99,11300.0
2010-07-09 11:05:00,10.11,10.12,10.07,10.07,112600.0,6.9969,7.0038,6.9692,6.9692,112600.0
2010-07-09 11:10:00,10.07,10.1,10.07,10.09,127600.0,6.9692,6.99,6.9692,6.9831,127600.0
2010-07-09 11:15:00,10.09,10.11,10.09,10.11,18900.0,6.9831,6.9969,6.9831,6.9969,18900.0
2010-07-09 11:20:00,10.12,10.12,10.11,10.12,17700.0,7.0038,7.0038,6.9969,7.0038,17700.0
2010-07-09 11:25:00,10.11,10.13,10.11,10.13,15500.0,6.9969,7.0108,6.9969,7.0108,15500.0
2010-07-09 11:30:00,10.13,10.14,10.12,10.13,47900.0,7.0108,7.0177,7.0038,7.0108,47900.0
2010-07-09 11:35:00,10.13,10.15,10.12,10.15,39600.0,7.0108,7.0246,7.0038,7.0246,39600.0
2010-07-09 11:40:00,10.15,10.15,10.14,10.14,2100.0,7.0246,7.0246,7.0177,7.0177,2100.0
2010-07-09 11:45:00,10.14,10.15,10.13,10.15,135700.0,7.0177,7.0246,7.0108,7.0246,135700.0
2010-07-09 11:50:00,10.15,10.15,10.14,10.15,19800.0,7.0246,7.0246,7.0177,7.0246,19800.0
2010-07-09 11:55:00,10.14,10.15,10.14,10.15,24700.0,7.0177,7.0246,7.0177,7.0246,24700.0
2010-07-09 12:00:00,10.15,10.15,10.14,10.15,9200.0,7.0246,7.0246,7.0177,7.0246,9200.0
2010-07-09 12:05:00,10.15,10.16,10.14,10.15,91100.0,7.0246,7.0315,7.0177,7.0246,91100.0
2010-07-09 12:10:00,10.15,10.15,10.14,10.15,26000.0,7.0246,7.0246,7.0177,7.0246,26000.0
2010-07-09 12:15:00,10.15,10.15,10.14,10.15,13000.0,7.0246,7.0246,7.0177,7.0246,13000.0
2010-07-09 12:20:00,10.14,10.15,10.14,10.15,4100.0,7.0177,7.0246,7.0177,7.0246,4100.0
2010-07-09 12:25:00,10.15,10.15,10.13,10.14,74200.0,7.0246,7.0246,7.0108,7.0177,74200.0
2010-07-09 12:30:00,10.13,10.14,10.12,10.12,47700.0,7.0108,7.0177,7.0038,7.0038,47700.0
2010-07-09 12:35:00,10.13,10.14,10.13,10.14,125100.0,7.0108,7.0177,7.0108,7.0177,125100.0
2010-07-09 12:40:00,10.14,10.15,10.13,10.14,85700.0,7.0177,7.0246,7.0108,7.0177,85700.0
2010-07-09 12:45:00,10.14,10.15,10.13,10.15,40600.0,7.0177,7.0246,7.0108,7.0246,40600.0
2010-07-09 12:50:00,10.15,10.15,10.14,10.15,24700.0,7.0246,7.0246,7.0177,7.0246,24700.0
2010-07-09 12:55:00,10.15,10.15,10.14,10.14,23000.0,7.0246,7.0246,7.0177,7.0177,23000.0
2010-07-09 13:00:00,10.14,10.15,10.14,10.14,21800.0,7.0177,7.0246,7.0177,7.0177,21800.0
2010-07-09 13:05:00,10.15,10.15,10.14,10.15,2300.0,7.0246,7.0246,7.0177,7.0246,2300.0
2010-07-09 13:10:00,10.14,10.15,10.13,10.14,38000.0,7.0177,7.0246,7.0108,7.0177,38000.0
2010-07-09 13:15:00,10.13,10.14,10.13,10.13,8700.0,7.0108,7.0177,7.0108,7.0108,8700.0
2010-07-09 13:20:00,10.14,10.14,10.13,10.14,6500.0,7.0177,7.0177,7.0108,7.0177,6500.0
2010-07-09 13:25:00,10.14,10.14,10.13,10.13,8600.0,7.0177,7.0177,7.0108,7.0108,8600.0
2010-07-09 13:30:00,10.13,10.14,10.13,10.13,12200.0,7.0108,7.0177,7.0108,7.0108,12200.0
2010-07-09 13:35:00,10.13,10.15,10.13,10.14,60800.0,7.0108,7.0246,7.0108,7.0177,60800.0
2010-07-09 13:40:00,10.15,10.15,10.13,10.13,47000.0,7.0246,7.0246,7.0108,7.0108,47000.0
2010-07-09 13:45:00,10.14,10.15,10.13,10.15,121600.0,7.0177,7.0246,7.0108,7.0246,121600.0
2010-07-09 13:50:00,10.14,10.15,10.14,10.15,19500.0,7.0177,7.0246,7.0177,7.0246,19500.0
2010-07-09 13:55:00,10.15,10.15,10.14,10.14,12100.0,7.0246,7.0246,7.0177,7.0177,12100.0
2010-07-09 14:00:00,10.14,10.15,10.14,10.15,8100.0,7.0177,7.0246,7.0177,7.0246,8100.0
2010-07-09 14:05:00,10.15,10.16,10.14,10.14,237900.0,7.0246,7.0315,7.0177,7.0177,237900.0
2010-07-09 14:10:00,10.14,10.14,10.13,10.13,16500.0,7.0177,7.0177,7.0108,7.0108,16500.0
2010-07-09 14:15:00,10.13,10.14,10.12,10.13,15000.0,7.0108,7.0177,7.0038,7.0108,15000.0
2010-07-09 14:20:00,10.13,10.13,10.12,10.12,10400.0,7.0108,7.0108,7.0038,7.0038,10400.0
2010-07-09 14:25:00,10.13,10.13,10.12,10.13,21600.0,7.0108,7.0108,7.0038,7.0108,21600.0
2010-07-09 14:30:00,10.13,10.13,10.12,10.12,11100.0,7.0108,7.0108,7.0038,7.0038,11100.0
2010-07-09 14:35:00,10.13,10.13,10.12,10.12,2900.0,7.0108,7.0108,7.0038,7.0038,2900.0
2010-07-09 14:40:00,10.13,10.14,10.12,10.13,35500.0,7.0108,7.0177,7.0038,7.0108,35500.0
2010-07-09 14:45:00,10.14,10.14,10.13,10.14,8600.0,7.0177,7.0177,7.0108,7.0177,8600.0
2010-07-09 14:50:00,10.14,10.15,10.13,10.15,32400.0,7.0177,7.0246,7.0108,7.0246,32400.0
2010-07-09 14:55:00,10.15,10.16,10.14,10.16,119600.0,7.0246,7.0315,7.0177,7.0315,119600.0
2010-07-09 15:00:00,10.15,10.16,10.15,10.15,5500.0,7.0246,7.0315,7.0246,7.0246,5500.0
2010-07-09 15:05:00,10.16,10.16,10.14,10.14,67400.0,7.0315,7.0315,7.0177,7.0177,67400.0
2010-07-09 15:10:00,10.15,10.15,10.14,10.14,19700.0,7.0246,7.0246,7.0177,7.0177,19700.0
2010-07-09 15:15:00,10.15,10.15,10.14,10.15,14200.0,7.0246,7.0246,7.0177,7.0246,14200.0
2010-07-09 15:20:00,10.15,10.17,10.14,10.15,199700.0,7.0246,7.0384,7.0177,7.0246,199700.0
2010-07-09 15:25:00,10.15,10.16,10.13,10.13,46000.0,7.0246,7.0315,7.0108,7.0108,46000.0
2010-07-09 15:30:00,10.13,10.14,10.13,10.14,10500.0,7.0108,7.0177,7.0108,7.0177,10500.0
2010-07-09 15:35:00,10.13,10.15,10.13,10.15,57400.0,7.0108,7.0246,7.0108,7.0246,57400.0
2010-07-09 15:40:00,10.14,10.16,10.14,10.15,60400.0,7.0177,7.0315,7.0177,7.0246,60400.0
2010-07-09 15:45:00,10.15,10.18,10.15,10.18,95700.0,7.0246,7.0454,7.0246,7.0454,95700.0
2010-07-09 15:50:00,10.17,10.18,10.15,10.15,171500.0,7.0384,7.0454,7.0246,7.0246,171500.0
2010-07-09 15:55:00,10.16,10.17,10.13,10.15,611200.0,7.0315,7.0384,7.0108,7.0246,611200.0
2010-07-12 09:30:00,10.1,10.14,10.08,10.14,185900.0,6.99,7.0177,6.9762,7.0177,185900.0
2010-07-12 09:35:00,10.14,10.16,10.14,10.15,92000.0,7.0177,7.0315,7.0177,7.0246,92000.0
2010-07-12 09:40:00,10.14,10.15,10.11,10.14,191600.0,7.0177,7.0246,6.9969,7.0177,191600.0
2010-07-12 09:45:00,10.14,10.16,10.14,10.15,65700.0,7.0177,7.0315,7.0177,7.0246,65700.0
2010-07-12 09:50:00,10.15,10.16,10.14,10.15,163700.0,7.0246,7.0315,7.0177,7.0246,163700.0
2010-07-12 09:55:00,10.15,10.17,10.14,10.16,74000.0,7.0246,7.0384,7.0177,7.0315,74000.0
2010-07-12 10:00:00,10.16,10.17,10.14,10.15,73000.0,7.0315,7.0384,7.0177,7.0246,73000.0
2010-07-12 10:05:00,10.15,10.15,10.13,10.13,39900.0,7.0246,7.0246,7.0108,7.0108,39900.0
2010-07-12 10:10:00,10.13,10.14,10.11,10.13,66800.0,7.0108,7.0177,6.9969,7.0108,66800.0
2010-07-12 10:15:00,10.13,10.13,10.1,10.11,252400.0,7.0108,7.0108,6.99,6.9969,252400.0
2010-07-12 10:20:00,10.11,10.12,10.07,10.09,172600.0,6.9969,7.0038,6.9692,6.9831,172600.0
2010-07-12 10:25:00,10.09,10.1,10.08,10.1,99600.0,6.9831,6.99,6.9762,6.99,99600.0
2010-07-12 10:30:00,10.1,10.11,10.09,10.1,81800.0,6.99,6.9969,6.9831,6.99,81800.0
2010-07-12 10:35:00,10.1,10.12,10.1,10.11,91200.0,6.99,7.0038,6.99,6.9969,91200.0
2010-07-12 10:40:00,10.12,10.14,10.09,10.11,315200.0,7.0038,7.0177,6.9831,6.9969,315200.0
2010-07-12 10:45:00,10.11,10.11,10.1,10.1,34900.0,6.9969,6.9969,6.99,6.99,34900.0
2010-07-12 10:50:00,10.1,10.11,10.1,10.1,42400.0,6.99,6.9969,6.99,6.99,42400.0
2010-07-12 10:55:00,10.11,10.11,10.1,10.11,85700.0,6.9969,6.9969,6.99,6.9969,85700.0
2010-07-12 11:00:00,10.11,10.11,10.08,10.09,205400.0,6.9969,6.9969,6.9762,6.9831,205400.0
2010-07-12 11:05:00,10.09,10.1,10.08,10.09,53800.0,6.9831,6.99,6.9762,6.9831,53800.0
2010-07-12 11:10:00,10.08,10.11,10.08,10.1,87800.0,6.9762,6.9969,6.9762,6.99,87800.0
2010-07-12 11:15:00,10.11,10.11,10.1,10.11,16300.0,6.9969,6.9969,6.99,6.9969,16300.0
2010-07-12 11:20:00,10.1,10.11,10.09,10.11,53400.0,6.99,6.9969,6.9831,6.9969,53400.0
2010-07-12 11:25:00,10.11,10.13,10.1,10.12,72600.0,6.9969,7.0108,6.99,7.0038,72600.0
2010-07-12 11:30:00,10.12,10.13,10.11,10.11,276000.0,7.0038,7.0108,6.9969,6.9969,276000.0
2010-07-12 11:35:00,10.11,10.12,10.1,10.1,34700.0,6.9969,7.0038,6.99,6.99,34700.0
2010-07-12 11:40:00,10.1,10.11,10.1,10.11,70400.0,6.99,6.9969,6.99,6.9969,70400.0
2010-07-12 11:45:00,10.1,10.12,10.1,10.1,49700.0,6.99,7.0038,6.99,6.99,49700.0
2010-07-12 11:50:00,10.1,10.12,10.1,10.11,27200.0,6.99,7.0038,6.99,6.9969,27200.0
2010-07-12 11:55:00,10.11,10.12,10.1,10.11,49500.0,6.9969,7.0038,6.99,6.9969,49500.0
2010-07-12 12:00:00,10.1,10.12,10.1,10.11,15600.0,6.99,7.0038,6.99,6.9969,15600.0
2010-07-12 12:05:00,10.11,10.13,10.11,10.13,70600.0,6.9969,7.0108,6.9969,7.0108,70600.0
2010-07-12 12:10:00,10.13,10.14,10.12,10.13,77000.0,7.0108,7.0177,7.0038,7.0108,77000.0
2010-07-12 12:15:00,10.13,10.14,10.12,10.13,24300.0,7.0108,7.0177,7.0038,7.0108,24300.0
2010-07-12 12:20:00,10.13,10.13,10.11,10.11,38300.0,7.0108,7.0108,6.9969,6.9969,38300.0
2010-07-12 12:25:00,10.11,10.12,10.11,10.12,268700.0,6.9969,7.0038,6.9969,7.0038,268700.0
2010-07-12 12:30:00,10.12,10.13,10.11,10.12,76200.0,7.0038,7.0108,6.9969,7.0038,76200.0
2010-07-12 12:35:00,10.12,10.15,10.12,10.15,72700.0,7.0038,7.0246,7.0038,7.0246,72700.0
2010-07-12 12:40:00,10.15,10.15,10.14,10.15,20200.0,7.0246,7.0246,7.0177,7.0246,20200.0
2010-07-12 12:45:00,10.15,10.15,10.13,10.14,173800.0,7.0246,7.0246,7.0108,7.0177,173800.0
2010-07-12 12:50:00,10.13,10.14,10.13,10.13,27900.0,7.0108,7.0177,7.0108,7.0108,27900.0
2010-07-12 12:55:00,10.14,10.14,10.12,10.13,64000.0,7.0177,7.0177,7.0038,7.0108,64000.0
2010-07-12 13:00:00,10.12,10.14,10.12,10.13,183400.0,7.0038,7.0177,7.0038,7.0108,183400.0
2010-07-12 13:05:00,10.13,10.14,10.13,10.14,63500.0,7.0108,7.0177,7.0108,7.0177,63500.0
2010-07-12 13:10:00,10.14,10.15,10.13,10.15,81000.0,7.0177,7.0246,7.0108,7.0246,81000.0
2010-07-12 13:15:00,10.15,10.15,10.14,10.14,10400.0,7.0246,7.0246,7.0177,7.0177,10400.0
2010-07-12 13:20:00,10.14,10.15,10.14,10.15,49700.0,7.0177,7.0246,7.0177,7.0246,49700.0
2010-07-12 13:25:00,10.14,10.15,10.14,10.15,23500.0,7.0177,7.0246,7.0177,7.0246,23500.0
2010-07-12 13:30:00,10.15,10.15,10.14,10.15,28800.0,7.0246,7.0246,7.0177,7.0246,28800.0
2010-07-12 13:35:00,10.14,10.15,10.14,10.15,64400.0,7.0177,7.0246,7.0177,7.0246,64400.0
2010-07-12 13:40:00,10.15,10.15,10.12,10.12,82400.0,7.0246,7.0246,7.0038,7.0038,82400.0
2010-07-12 13:45:00,10.12,10.13,10.11,10.13,162400.0,7.0038,7.0108,6.9969,7.0108,162400.0
2010-07-12 13:50:00,10.13,10.14,10.12,10.12,68800.0,7.0108,7.0177,7.0038,7.0038,68800.0
2010-07-12 13:55:00,10.13,10.13,10.12,10.12,50600.0,7.0108,7.0108,7.0038,7.0038,50600.0
2010-07-12 14:00:00,10.13,10.13,10.12,10.13,27900.0,7.0108,7.0108,7.0038,7.0108,27900.0
2010-07-12 14:05:00,10.13,10.13,10.12,10.13,67500.0,7.0108,7.0108,7.0038,7.0108,67500.0
2010-07-12 14:10:00,10.12,10.13,10.12,10.12,17700.0,7.0038,7.0108,7.0038,7.0038,17700.0
2010-07-12 14:15:00,10.13,10.13,10.1,10.1,56400.0,7.0108,7.0108,6.99,6.99,56400.0
2010-07-12 14:20:00,10.1,10.11,10.09,10.1,111200.0,6.99,6.9969,6.9831,6.99,111200.0
2010-07-12 14:25:00,10.11,10.11,10.1,10.11,22200.0,6.9969,6.9969,6.99,6.9969,22200.0
2010-07-12 14:30:00,10.1,10.11,10.09,10.09,56500.0,6.99,6.9969,6.9831,6.9831,56500.0
2010-07-12 14:35:00,10.1,10.11,10.09,10.11,69500.0,6.99,6.9969,6.9831,6.9969,69500.0
2010-07-12 14:40:00,10.11,10.13,10.1,10.13,46100.0,6.9969,7.0108,6.99,7.0108,46100.0
2010-07-12 14:45:00,10.13,10.13,10.12,10.12,4500.0,7.0108,7.0108,7.0038,7.0038,4500.0
2010-07-12 14:50:00,10.13,10.13,10.11,10.12,61200.0,7.0108,7.0108,6.9969,7.0038,61200.0
2010-07-12 14:55:00,10.12,10.12,10.11,10.11,9900.0,7.0038,7.0038,6.9969,6.9969,9900.0
2010-07-12 15:00:00,10.11,10.12,10.1,10.1,45100.0,6.9969,7.0038,6.99,6.99,45100.0
2010-07-12 15:05:00,10.11,10.11,10.1,10.11,32000.0,6.9969,6.9969,6.99,6.9969,32000.0
2010-07-12 15:10:00,10.1,10.11,10.09,10.11,159600.0,6.99,6.9969,6.9831,6.9969,159600.0
2010-07-12 15:15:00,10.12,10.12,10.11,10.11,31100.0,7.0038,7.0038,6.9969,6.9969,31100.0
2010-07-12 15:20:00,10.12,10.12,10.11,10.11,16300.0,7.0038,7.0038,6.9969,6.9969,16300.0
2010-07-12 15:25:00,10.12,10.12,10.1,10.11,72300.0,7.0038,7.0038,6.99,6.9969,72300.0
2010-07-12 15:30:00,10.12,10.12,10.11,10.11,34200.0,7.0038,7.0038,6.9969,6.9969,34200.0
2010-07-12 15:35:00,10.11,10.11,10.09,10.1,249400.0,6.9969,6.9969,6.9831,6.99,249400.0
2010-07-12 15:40:00,10.09,10.11,10.09,10.1,229400.0,6.9831,6.9969,6.9831,6.99,229400.0
2010-07-12 15:45:00,10.1,10.11,10.09,10.11,150200.0,6.99,6.9969,6.9831,6.9969,150200.0
2010-07-12 15:50:00,10.1,10.11,10.07,10.08,353500.0,6.99,6.9969,6.9692,6.9762,353500.0
2010-07-12 15:55:00,10.08,10.09,10.07,10.08,584400.0,6.9762,6.9831,6.9692,6.9762,584400.0
2010-07-13 09:30:00,10.13,10.15,10.1,10.14,242200.0,7.0108,7.0246,6.99,7.0177,242200.0
2010-07-13 09:35:00,10.14,10.15,10.13,10.14,196400.0,7.0177,7.0246,7.0108,7.0177,196400.0
2010-07-13 09:40:00,10.14,10.15,10.11,10.12,166400.0,7.0177,7.0246,6.9969,7.0038,166400.0
2010-07-13 09:45:00,10.11,10.12,10.07,10.09,163900.0,6.9969,7.0038,6.9692,6.9831,163900.0
2010-07-13 09:50:00,10.09,10.11,10.08,10.11,105600.0,6.9831,6.9969,6.9762,6.9969,105600.0
2010-07-13 09:55:00,10.11,10.11,10.1,10.1,44200.0,6.9969,6.9969,6.99,6.99,44200.0
2010-07-13 10:00:00,10.11,10.14,10.11,10.13,102600.0,6.9969,7.0177,6.9969,7.0108,102600.0
2010-07-13 10:05:00,10.14,10.14,10.12,10.13,132000.0,7.0177,7.0177,7.0038,7.0108,132000.0
2010-07-13 10:10:00,10.12,10.13,10.11,10.12,40100.0,7.0038,7.0108,6.9969,7.0038,40100.0
2010-07-13 10:15:00,10.11,10.14,10.11,10.14,182000.0,6.9969,7.0177,6.9969,7.0177,182000.0
2010-07-13 10:20:00,10.14,10.14,10.13,10.13,43500.0,7.0177,7.0177,7.0108,7.0108,43500.0
2010-07-13 10:25:00,10.13,10.14,10.12,10.12,165000.0,7.0108,7.0177,7.0038,7.0038,165000.0
2010-07-13 10:30:00,10.12,10.13,10.1,10.11,104000.0,7.0038,7.0108,6.99,6.9969,104000.0
2010-07-13 10:35:00,10.1,10.11,10.09,10.1,282700.0,6.99,6.9969,6.9831,6.99,282700.0
2010-07-13 10:40:00,10.09,10.1,10.09,10.1,95500.0,6.9831,6.99,6.9831,6.99,95500.0
2010-07-13 10:45:00,10.1,10.1,10.1,10.1,14500.0,6.99,6.99,6.99,6.99,14500.0
2010-07-13 10:50:00,10.1,10.11,10.09,10.1,98600.0,6.99,6.9969,6.9831,6.99,98600.0
2010-07-13 10:55:00,10.11,10.11,10.1,10.11,25200.0,6.9969,6.9969,6.99,6.9969,25200.0
2010-07-13 11:00:00,10.1,10.11,10.1,10.11,56300.0,6.99,6.9969,6.99,6.9969,56300.0
2010-07-13 11:05:00,10.11,10.12,10.1,10.12,43900.0,6.9969,7.0038,6.99,7.0038,43900.0
2010-07-13 11:10:00,10.12,10.12,10.11,10.12,58700.0,7.0038,7.0038,6.9969,7.0038,58700.0
2010-07-13 11:15:00,10.11,10.12,10.11,10.11,13400.0,6.9969,7.0038,6.9969,6.9969,13400.0
2010-07-13 11:20:00,10.12,10.12,10.1,10.11,83900.0,7.0038,7.0038,6.99,6.9969,83900.0
2010-07-13 11:25:00,10.11,10.11,10.1,10.11,29200.0,6.9969,6.9969,6.99,6.9969,29200.0
2010-07-13 11:30:00,10.11,10.12,10.1,10.12,53600.0,6.9969,7.0038,6.99,7.0038,53600.0
2010-07-13 11:35:00,10.12,10.14,10.11,10.14,62800.0,7.0038,7.0177,6.9969,7.0177,62800.0
2010-07-13 11:40:00,10.14,10.14,10.12,10.12,111300.0,7.0177,7.0177,7.0038,7.0038,111300.0
2010-07-13 11:45:00,10.12,10.14,10.12,10.12,228400.0,7.0038,7.0177,7.0038,7.0038,228400.0
2010-07-13 11:50:00,10.13,10.13,10.11,10.11,130100.0,7.0108,7.0108,6.9969,6.9969,130100.0
2010-07-13 11:55:00,10.11,10.12,10.11,10.12,73100.0,6.9969,7.0038,6.9969,7.0038,73100.0
2010-07-13 12:00:00,10.12,10.13,10.12,10.13,14800.0,7.0038,7.0108,7.0038,7.0108,14800.0
2010-07-13 12:05:00,10.13,10.13,10.11,10.12,58400.0,7.0108,7.0108,6.9969,7.0038,58400.0
2010-07-13 12:10:00,10.12,10.12,10.11,10.12,18800.0,7.0038,7.0038,6.9969,7.0038,18800.0
2010-07-13 12:15:00,10.12,10.12,10.11,10.12,4700.0,7.0038,7.0038,6.9969,7.0038,4700.0
2010-07-13 12:20:00,10.12,10.12,10.11,10.11,15500.0,7.0038,7.0038,6.9969,6.9969,15500.0
2010-07-13 12:25:00,10.12,10.12,10.11,10.12,15100.0,7.0038,7.0038,6.9969,7.0038,15100.0
2010-07-13 12:30:00,10.12,10.13,10.11,10.12,79000.0,7.0038,7.0108,6.9969,7.0038,79000.0
2010-07-13 12:35:00,10.13,10.13,10.12,10.12,28600.0,7.0108,7.0108,7.0038,7.0038,28600.0
2010-07-13 12:40:00,10.12,10.13,10.12,10.13,38200.0,7.0038,7.0108,7.0038,7.0108,38200.0
2010-07-13 12:45:00,10.12,10.13,10.11,10.12,54500.0,7.0038,7.0108,6.9969,7.0038,54500.0
2010-07-13 12:50:00,10.12,10.12,10.11,10.12,11200.0,7.0038,7.0038,6.9969,7.0038,11200.0
2010-07-13 12:55:00,10.12,10.12,10.11,10.12,17800.0,7.0038,7.0038,6.9969,7.0038,17800.0
2010-07-13 13:00:00,10.12,10.14,10.12,10.14,45000.0,7.0038,7.0177,7.0038,7.0177,45000.0
2010-07-13 13:05:00,10.14,10.14,10.13,10.13,7800.0,7.0177,7.0177,7.0108,7.0108,7800.0
2010-07-13 13:10:00,10.14,10.14,10.11,10.11,92500.0,7.0177,7.0177,6.9969,6.9969,92500.0
2010-07-13 13:15:00,10.12,10.12,10.11,10.11,28500.0,7.0038,7.0038,6.9969,6.9969,28500.0
2010-07-13 13:20:00,10.11,10.12,10.11,10.12,32900.0,6.9969,7.0038,6.9969,7.0038,32900.0
2010-07-13 13:25:00,10.11,10.12,10.1,10.11,38600.0,6.9969,7.0038,6.99,6.9969,38600.0
2010-07-13 13:30:00,10.12,10.13,10.11,10.13,32600.0,7.0038,7.0108,6.9969,7.0108,32600.0
2010-07-13 13:35:00,10.12,10.14,10.12,10.14,33800.0,7.0038,7.0177,7.0038,7.0177,33800.0
2010-07-13 13:40:00,10.14,10.15,10.13,10.15,31700.0,7.0177,7.0246,7.0108,7.0246,31700.0
2010-07-13 13:45:00,10.15,10.15,10.13,10.13,88900.0,7.0246,7.0246,7.0108,7.0108,88900.0
2010-07-13 13:50:00,10.13,10.14,10.12,10.12,33900.0,7.0108,7.0177,7.0038,7.0038,33900.0
2010-07-13 13:55:00,10.13,10.13,10.12,10.12,8600.0,7.0108,7.0108,7.0038,7.0038,8600.0
2010-07-13 14:00:00,10.12,10.15,10.12,10.14,31300.0,7.0038,7.0246,7.0038,7.0177,31300.0
2010-07-13 14:05:00,10.15,10.15,10.14,10.15,19500.0,7.0246,7.0246,7.0177,7.0246,19500.0
2010-07-13 14:10:00,10.15,10.15,10.13,10.15,233000.0,7.0246,7.0246,7.0108,7.0246,233000.0
2010-07-13 14:15:00,10.15,10.15,10.14,10.15,10700.0,7.0246,7.0246,7.0177,7.0246,10700.0
2010-07-13 14:20:00,10.15,10.15,10.13,10.14,30700.0,7.0246,7.0246,7.0108,7.0177,30700.0
2010-07-13 14:25:00,10.13,10.15,10.13,10.14,324000.0,7.0108,7.0246,7.0108,7.0177,324000.0
2010-07-13 14:30:00,10.14,10.16,10.14,10.15,770800.0,7.0177,7.0315,7.0177,7.0246,770800.0
2010-07-13 14:35:00,10.15,10.16,10.15,10.16,142200.0,7.0246,7.0315,7.0246,7.0315,142200.0
2010-07-13 14:40:00,10.16,10.16,10.13,10.13,95400.0,7.0315,7.0315,7.0108,7.0108,95400.0
2010-07-13 14:45:00,10.13,10.14,10.13,10.13,60500.0,7.0108,7.0177,7.0108,7.0108,60500.0
2010-07-13 14:50:00,10.13,10.14,10.12,10.14,57300.0,7.0108,7.0177,7.0038,7.0177,57300.0
2010-07-13 14:55:00,10.13,10.14,10.13,10.13,34700.0,7.0108,7.0177,7.0108,7.0108,34700.0
2010-07-13 15:00:00,10.13,10.17,10.13,10.16,204100.0,7.0108,7.0384,7.0108,7.0315,204100.0
2010-07-13 15:05:00,10.16,10.17,10.16,10.17,47300.0,7.0315,7.0384,7.0315,7.0384,47300.0
2010-07-13 15:10:00,10.17,10.17,10.14,10.17,435000.0,7.0384,7.0384,7.0177,7.0384,435000.0
2010-07-13 15:15:00,10.16,10.18,10.15,10.15,129200.0,7.0315,7.0454,7.0246,7.0246,129200.0
2010-07-13 15:20:00,10.15,10.16,10.15,10.15,66700.0,7.0246,7.0315,7.0246,7.0246,66700.0
2010-07-13 15:25:00,10.15,10.16,10.14,10.15,75100.0,7.0246,7.0315,7.0177,7.0246,75100.0
2010-07-13 15:30:00,10.15,10.16,10.13,10.14,258500.0,7.0246,7.0315,7.0108,7.0177,258500.0
2010-07-13 15:35:00,10.14,10.15,10.13,10.15,206800.0,7.0177,7.0246,7.0108,7.0246,206800.0
2010-07-13 15:40:00,10.15,10.16,10.14,10.15,189000.0,7.0246,7.0315,7.0177,7.0246,189000.0
2010-07-13 15:45:00,10.15,10.17,10.15,10.16,209700.0,7.0246,7.0384,7.0246,7.0315,209700.0
2010-07-13 15:50:00,10.16,10.17,10.13,10.13,298600.0,7.0315,7.0384,7.0108,7.0108,298600.0
2010-07-13 15:55:00,10.13,10.14,10.12,10.14,519300.0,7.0108,7.0177,7.0038,7.0177,519300.0
2010-07-14 09:30:00,10.23,10.23,10.15,10.19,323000.0,7.08,7.08,7.0246,7.0523,323000.0
2010-07-14 09:35:00,10.19,10.21,10.17,10.18,514900.0,7.0523,7.0661,7.0384,7.0454,514900.0
2010-07-14 09:40:00,10.18,10.19,10.16,10.18,298600.0,7.0454,7.0523,7.0315,7.0454,298600.0
2010-07-14 09:45:00,10.18,10.19,10.17,10.19,358000.0,7.0454,7.0523,7.0384,7.0523,358000.0
2010-07-14 09:50:00,10.19,10.19,10.15,10.17,181900.0,7.0523,7.0523,7.0246,7.0384,181900.0
2010-07-14 09:55:00,10.17,10.2,10.16,10.18,155400.0,7.0384,7.0592,7.0315,7.0454,155400.0
2010-07-14 10:00:00,10.18,10.19,10.15,10.18,325600.0,7.0454,7.0523,7.0246,7.0454,325600.0
2010-07-14 10:05:00,10.18,10.19,10.16,10.18,173000.0,7.0454,7.0523,7.0315,7.0454,173000.0
2010-07-14 10:10:00,10.18,10.2,10.17,10.19,187800.0,7.0454,7.0592,7.0384,7.0523,187800.0
2010-07-14 10:15:00,10.19,10.19,10.18,10.19,82100.0,7.0523,7.0523,7.0454,7.0523,82100.0
2010-07-14 10:20:00,10.19,10.21,10.18,10.21,66000.0,7.0523,7.0661,7.0454,7.0661,66000.0
2010-07-14 10:25:00,10.21,10.21,10.19,10.19,109900.0,7.0661,7.0661,7.0523,7.0523,109900.0
2010-07-14 10:30:00,10.2,10.2,10.18,10.19,129600.0,7.0592,7.0592,7.0454,7.0523,129600.0
2010-07-14 10:35:00,10.19,10.19,10.18,10.18,31400.0,7.0523,7.0523,7.0454,7.0454,31400.0
2010-07-14 10:40:00,10.18,10.19,10.17,10.18,155100.0,7.0454,7.0523,7.0384,7.0454,155100.0
2010-07-14 10:45:00,10.19,10.2,10.18,10.2,340500.0,7.0523,7.0592,7.0454,7.0592,340500.0
2010-07-14 10:50:00,10.19,10.2,10.17,10.17,168400.0,7.0523,7.0592,7.0384,7.0384,168400.0
2010-07-14 10:55:00,10.17,10.18,10.14,10.15,152200.0,7.0384,7.0454,7.0177,7.0246,152200.0
2010-07-14 11:00:00,10.15,10.17,10.14,10.17,261800.0,7.0246,7.0384,7.0177,7.0384,261800.0
2010-07-14 11:05:00,10.17,10.17,10.15,10.16,77800.0,7.0384,7.0384,7.0246,7.0315,77800.0
2010-07-14 11:10:00,10.15,10.15,10.1,10.11,583300.0,7.0246,7.0246,6.99,6.9969,583300.0
2010-07-14 11:15:00,10.11,10.13,10.11,10.12,189800.0,6.9969,7.0108,6.9969,7.0038,189800.0
2010-07-14 11:20:00,10.11,10.15,10.11,10.15,483500.0,6.9969,7.0246,6.9969,7.0246,483500.0
2010-07-14 11:25:00,10.14,10.15,10.14,10.15,295000.0,7.0177,7.0246,7.0177,7.0246,295000.0
2010-07-14 11:30:00,10.15,10.15,10.14,10.14,212200.0,7.0246,7.0246,7.0177,7.0177,212200.0
2010-07-14 11:35:00,10.15,10.15,10.14,10.15,27100.0,7.0246,7.0246,7.0177,7.0246,27100.0
2010-07-14 11:40:00,10.14,10.16,10.14,10.15,666200.0,7.0177,7.0315,7.0177,7.0246,666200.0
2010-07-14 11:45:00,10.15,10.16,10.14,10.15,142200.0,7.0246,7.0315,7.0177,7.0246,142200.0
2010-07-14 11:50:00,10.15,10.15,10.14,10.15,14300.0,7.0246,7.0246,7.0177,7.0246,14300.0
2010-07-14 11:55:00,10.14,10.15,10.13,10.14,128900.0,7.0177,7.0246,7.0108,7.0177,128900.0
2010-07-14 12:00:00,10.13,10.14,10.12,10.13,81500.0,7.0108,7.0177,7.0038,7.0108,81500.0
2010-07-14 12:05:00,10.13,10.13,10.12,10.12,15500.0,7.0108,7.0108,7.0038,7.0038,15500.0
2010-07-14 12:10:00,10.13,10.13,10.11,10.12,84800.0,7.0108,7.0108,6.9969,7.0038,84800.0
2010-07-14 12:15:00,10.12,10.12,10.11,10.12,8900.0,7.0038,7.0038,6.9969,7.0038,8900.0
2010-07-14 12:20:00,10.12,10.12,10.11,10.11,64000.0,7.0038,7.0038,6.9969,6.9969,64000.0
2010-07-14 12:25:00,10.12,10.12,10.11,10.11,30500.0,7.0038,7.0038,6.9969,6.9969,30500.0
2010-07-14 12:30:00,10.12,10.14,10.11,10.14,234200.0,7.0038,7.0177,6.9969,7.0177,234200.0
2010-07-14 12:35:00,10.14,10.15,10.13,10.14,62900.0,7.0177,7.0246,7.0108,7.0177,62900.0
2010-07-14 12:40:00,10.14,10.14,10.13,10.14,7500.0,7.0177,7.0177,7.0108,7.0177,7500.0
2010-07-14 12:45:00,10.13,10.14,10.13,10.14,38600.0,7.0108,7.0177,7.0108,7.0177,38600.0
2010-07-14 12:50:00,10.14,10.14,10.12,10.12,73000.0,7.0177,7.0177,7.0038,7.0038,73000.0
2010-07-14 12:55:00,10.12,10.13,10.12,10.12,16400.0,7.0038,7.0108,7.0038,7.0038,16400.0
2010-07-14 13:00:00,10.13,10.13,10.12,10.13,12200.0,7.0108,7.0108,7.0038,7.0108,12200.0
2010-07-14 13:05:00,10.13,10.13,10.12,10.13,9300.0,7.0108,7.0108,7.0038,7.0108,9300.0
2010-07-14 13:10:00,10.13,10.13,10.12,10.13,14800.0,7.0108,7.0108,7.0038,7.0108,14800.0
2010-07-14 13:15:00,10.12,10.13,10.12,10.13,4800.0,7.0038,7.0108,7.0038,7.0108,4800.0
2010-07-14 13:20:00,10.13,10.13,10.12,10.13,41700.0,7.0108,7.0108,7.0038,7.0108,41700.0
2010-07-14 13:25:00,10.13,10.13,10.12,10.13,11800.0,7.0108,7.0108,7.0038,7.0108,11800.0
2010-07-14 13:30:00,10.13,10.13,10.12,10.13,30300.0,7.0108,7.0108,7.0038,7.0108,30300.0
2010-07-14 13:35:00,10.13,10.13,10.12,10.13,16100.0,7.0108,7.0108,7.0038,7.0108,16100.0
2010-07-14 13:40:00,10.13,10.13,10.11,10.11,112100.0,7.0108,7.0108,6.9969,6.9969,112100.0
2010-07-14 13:45:00,10.11,10.11,10.09,10.09,57000.0,6.9969,6.9969,6.9831,6.9831,57000.0
2010-07-14 13:50:00,10.09,10.09,10.06,10.06,109000.0,6.9831,6.9831,6.9623,6.9623,109000.0
2010-07-14 13:55:00,10.06,10.1,10.06,10.1,255300.0,6.9623,6.99,6.9623,6.99,255300.0
2010-07-14 14:00:00,10.1,10.11,10.09,10.11,55000.0,6.99,6.9969,6.9831,6.9969,55000.0
2010-07-14 14:05:00,10.11,10.11,10.08,10.11,318500.0,6.9969,6.9969,6.9762,6.9969,318500.0
2010-07-14 14:10:00,10.11,10.11,10.08,10.1,272300.0,6.9969,6.9969,6.9762,6.99,272300.0
2010-07-14 14:15:00,10.1,10.11,10.09,10.11,123800.0,6.99,6.9969,6.9831,6.9969,123800.0
2010-07-14 14:20:00,10.11,10.11,10.08,10.08,60300.0,6.9969,6.9969,6.9762,6.9762,60300.0
2010-07-14 14:25:00,10.08,10.09,10.07,10.08,57900.0,6.9762,6.9831,6.9692,6.9762,57900.0
2010-07-14 14:30:00,10.08,10.1,10.07,10.1,226300.0,6.9762,6.99,6.9692,6.99,226300.0
2010-07-14 14:35:00,10.09,10.1,10.09,10.1,28000.0,6.9831,6.99,6.9831,6.99,28000.0
2010-07-14 14:40:00,10.1,10.1,10.09,10.1,19900.0,6.99,6.99,6.9831,6.99,19900.0
2010-07-14 14:45:00,10.1,10.1,10.08,10.09,156600.0,6.99,6.99,6.9762,6.9831,156600.0
2010-07-14 14:50:00,10.09,10.09,10.08,10.09,59100.0,6.9831,6.9831,6.9762,6.9831,59100.0
2010-07-14 14:55:00,10.09,10.12,10.09,10.12,134300.0,6.9831,7.0038,6.9831,7.0038,134300.0
2010-07-14 15:00:00,10.13,10.14,10.12,10.14,96400.0,7.0108,7.0177,7.0038,7.0177,96400.0
2010-07-14 15:05:00,10.14,10.14,10.12,10.12,194800.0,7.0177,7.0177,7.0038,7.0038,194800.0
2010-07-14 15:10:00,10.13,10.13,10.12,10.13,48700.0,7.0108,7.0108,7.0038,7.0108,48700.0
2010-07-14 15:15:00,10.13,10.15,10.12,10.14,160300.0,7.0108,7.0246,7.0038,7.0177,160300.0
2010-07-14 15:20:00,10.15,10.15,10.13,10.14,73800.0,7.0246,7.0246,7.0108,7.0177,73800.0
2010-07-14 15:25:00,10.14,10.14,10.11,10.13,752900.0,7.0177,7.0177,6.9969,7.0108,752900.0
2010-07-14 15:30:00,10.14,10.19,10.12,10.14,1270500.0,7.0177,7.0523,7.0038,7.0177,1270500.0
2010-07-14 15:35:00,10.14,10.15,10.13,10.13,178200.0,7.0177,7.0246,7.0108,7.0108,178200.0
2010-07-14 15:40:00,10.14,10.14,10.1,10.11,404000.0,7.0177,7.0177,6.99,6.9969,404000.0
2010-07-14 15:45:00,10.11,10.13,10.11,10.11,353700.0,6.9969,7.0108,6.9969,6.9969,353700.0
2010-07-14 15:50:00,10.11,10.13,10.11,10.13,327200.0,6.9969,7.0108,6.9969,7.0108,327200.0
2010-07-14 15:55:00,10.13,10.15,10.12,10.14,563200.0,7.0108,7.0246,7.0038,7.0177,563200.0
2010-07-15 09:30:00,10.09,10.17,10.09,10.15,166600.0,6.9831,7.0384,6.9831,7.0246,166600.0
2010-07-15 09:35:00,10.15,10.15,10.11,10.13,113100.0,7.0246,7.0246,6.9969,7.0108,113100.0
2010-07-15 09:40:00,10.13,10.13,10.1,10.11,133600.0,7.0108,7.0108,6.99,6.9969,133600.0
2010-07-15 09:45:00,10.11,10.12,10.1,10.11,62400.0,6.9969,7.0038,6.99,6.9969,62400.0
2010-07-15 09:50:00,10.11,10.16,10.1,10.15,179700.0,6.9969,7.0315,6.99,7.0246,179700.0
2010-07-15 09:55:00,10.14,10.15,10.11,10.14,118900.0,7.0177,7.0246,6.9969,7.0177,118900.0
2010-07-15 10:00:00,10.14,10.14,10.1,10.11,270900.0,7.0177,7.0177,6.99,6.9969,270900.0
2010-07-15 10:05:00,10.1,10.11,10.1,10.11,92500.0,6.99,6.9969,6.99,6.9969,92500.0
2010-07-15 10:10:00,10.1,10.11,10.06,10.09,308800.0,6.99,6.9969,6.9623,6.9831,308800.0
2010-07-15 10:15:00,10.08,10.09,10.06,10.07,239000.0,6.9762,6.9831,6.9623,6.9692,239000.0
2010-07-15 10:20:00,10.07,10.07,10.04,10.04,240700.0,6.9692,6.9692,6.9485,6.9485,240700.0
2010-07-15 10:25:00,10.04,10.06,10.04,10.06,95900.0,6.9485,6.9623,6.9485,6.9623,95900.0
2010-07-15 10:30:00,10.06,10.07,10.05,10.05,106000.0,6.9623,6.9692,6.9554,6.9554,106000.0
2010-07-15 10:35:00,10.05,10.07,10.05,10.06,63200.0,6.9554,6.9692,6.9554,6.9623,63200.0
2010-07-15 10:40:00,10.06,10.08,10.06,10.07,75400.0,6.9623,6.9762,6.9623,6.9692,75400.0
2010-07-15 10:45:00,10.07,10.09,10.07,10.09,53300.0,6.9692,6.9831,6.9692,6.9831,53300.0
2010-07-15 10:50:00,10.08,10.09,10.08,10.08,44600.0,6.9762,6.9831,6.9762,6.9762,44600.0
2010-07-15 10:55:00,10.09,10.09,10.08,10.08,17600.0,6.9831,6.9831,6.9762,6.9762,17600.0
2010-07-15 11:00:00,10.09,10.09,10.07,10.07,91600.0,6.9831,6.9831,6.9692,6.9692,91600.0
2010-07-15 11:05:00,10.08,10.08,10.07,10.07,31200.0,6.9762,6.9762,6.9692,6.9692,31200.0
2010-07-15 11:10:00,10.07,10.09,10.07,10.09,176300.0,6.9692,6.9831,6.9692,6.9831,176300.0
2010-07-15 11:15:00,10.09,10.1,10.09,10.09,246300.0,6.9831,6.99,6.9831,6.9831,246300.0
2010-07-15 11:20:00,10.1,10.12,10.09,10.11,104900.0,6.99,7.0038,6.9831,6.9969,104900.0
2010-07-15 11:25:00,10.11,10.12,10.1,10.1,98400.0,6.9969,7.0038,6.99,6.99,98400.0
2010-07-15 11:30:00,10.1,10.11,10.08,10.1,180600.0,6.99,6.9969,6.9762,6.99,180600.0
2010-07-15 11:35:00,10.1,10.12,10.09,10.12,78400.0,6.99,7.0038,6.9831,7.0038,78400.0
2010-07-15 11:40:00,10.11,10.12,10.11,10.12,123900.0,6.9969,7.0038,6.9969,7.0038,123900.0
2010-07-15 11:45:00,10.11,10.12,10.11,10.11,123000.0,6.9969,7.0038,6.9969,6.9969,123000.0
2010-07-15 11:50:00,10.11,10.12,10.11,10.11,58200.0,6.9969,7.0038,6.9969,6.9969,58200.0
2010-07-15 11:55:00,10.11,10.13,10.11,10.13,110400.0,6.9969,7.0108,6.9969,7.0108,110400.0
2010-07-15 12:00:00,10.13,10.13,10.12,10.13,34600.0,7.0108,7.0108,7.0038,7.0108,34600.0
2010-07-15 12:05:00,10.13,10.13,10.12,10.13,22700.0,7.0108,7.0108,7.0038,7.0108,22700.0
2010-07-15 12:10:00,10.13,10.15,10.12,10.15,110900.0,7.0108,7.0246,7.0038,7.0246,110900.0
2010-07-15 12:15:00,10.14,10.15,10.13,10.14,202000.0,7.0177,7.0246,7.0108,7.0177,202000.0
2010-07-15 12:20:00,10.14,10.14,10.11,10.11,105800.0,7.0177,7.0177,6.9969,6.9969,105800.0
2010-07-15 12:25:00,10.11,10.12,10.11,10.12,60600.0,6.9969,7.0038,6.9969,7.0038,60600.0
2010-07-15 12:30:00,10.12,10.14,10.11,10.14,115400.0,7.0038,7.0177,6.9969,7.0177,115400.0
2010-07-15 12:35:00,10.14,10.14,10.13,10.14,110900.0,7.0177,7.0177,7.0108,7.0177,110900.0
2010-07-15 12:40:00,10.14,10.14,10.12,10.14,143300.0,7.0177,7.0177,7.0038,7.0177,143300.0
2010-07-15 12:45:00,10.14,10.15,10.14,10.15,5400.0,7.0177,7.0246,7.0177,7.0246,5400.0
2010-07-15 12:50:00,10.14,10.15,10.14,10.15,24900.0,7.0177,7.0246,7.0177,7.0246,24900.0
2010-07-15 12:55:00,10.15,10.15,10.14,10.14,28400.0,7.0246,7.0246,7.0177,7.0177,28400.0
2010-07-15 13:00:00,10.15,10.15,10.14,10.15,23500.0,7.0246,7.0246,7.0177,7.0246,23500.0
2010-07-15 13:05:00,10.15,10.15,10.14,10.15,155800.0,7.0246,7.0246,7.0177,7.0246,155800.0
2010-07-15 13:10:00,10.15,10.15,10.14,10.15,23800.0,7.0246,7.0246,7.0177,7.0246,23800.0
2010-07-15 13:15:00,10.15,10.15,10.14,10.14,42800.0,7.0246,7.0246,7.0177,7.0177,42800.0
2010-07-15 13:20:00,10.15,10.15,10.14,10.14,293500.0,7.0246,7.0246,7.0177,7.0177,293500.0
2010-07-15 13:25:00,10.15,10.15,10.14,10.14,357400.0,7.0246,7.0246,7.0177,7.0177,357400.0
2010-07-15 13:30:00,10.15,10.15,10.13,10.14,42400.0,7.0246,7.0246,7.0108,7.0177,42400.0
2010-07-15 13:35:00,10.13,10.14,10.13,10.13,77700.0,7.0108,7.0177,7.0108,7.0108,77700.0
2010-07-15 13:40:00,10.14,10.15,10.14,10.15,41900.0,7.0177,7.0246,7.0177,7.0246,41900.0
2010-07-15 13:45:00,10.14,10.15,10.13,10.15,170000.0,7.0177,7.0246,7.0108,7.0246,170000.0
2010-07-15 13:50:00,10.15,10.15,10.14,10.14,89700.0,7.0246,7.0246,7.0177,7.0177,89700.0
2010-07-15 13:55:00,10.14,10.15,10.14,10.14,30800.0,7.0177,7.0246,7.0177,7.0177,30800.0
2010-07-15 14:00:00,10.14,10.15,10.14,10.15,176100.0,7.0177,7.0246,7.0177,7.0246,176100.0
2010-07-15 14:05:00,10.14,10.15,10.14,10.15,15800.0,7.0177,7.0246,7.0177,7.0246,15800.0
2010-07-15 14:10:00,10.15,10.15,10.13,10.13,75200.0,7.0246,7.0246,7.0108,7.0108,75200.0
2010-07-15 14:15:00,10.14,10.15,10.13,10.15,155800.0,7.0177,7.0246,7.0108,7.0246,155800.0
2010-07-15 14:20:00,10.15,10.15,10.14,10.14,49600.0,7.0246,7.0246,7.0177,7.0177,49600.0
2010-07-15 14:25:00,10.15,10.15,10.14,10.15,26700.0,7.0246,7.0246,7.0177,7.0246,26700.0
2010-07-15 14:30:00,10.15,10.15,10.14,10.15,167500.0,7.0246,7.0246,7.0177,7.0246,167500.0
2010-07-15 14:35:00,10.15,10.16,10.14,10.15,138800.0,7.0246,7.0315,7.0177,7.0246,138800.0
2010-07-15 14:40:00,10.15,10.15,10.14,10.14,19100.0,7.0246,7.0246,7.0177,7.0177,19100.0
2010-07-15 14:45:00,10.14,10.15,10.14,10.15,44800.0,7.0177,7.0246,7.0177,7.0246,44800.0
2010-07-15 14:50:00,10.15,10.16,10.14,10.15,135800.0,7.0246,7.0315,7.0177,7.0246,135800.0
2010-07-15 14:55:00,10.15,10.16,10.14,10.14,165300.0,7.0246,7.0315,7.0177,7.0177,165300.0
2010-07-15 15:00:00,10.15,10.15,10.13,10.14,120800.0,7.0246,7.0246,7.0108,7.0177,120800.0
2010-07-15 15:05:00,10.14,10.14,10.12,10.12,70200.0,7.0177,7.0177,7.0038,7.0038,70200.0
2010-07-15 15:10:00,10.12,10.13,10.1,10.11,175100.0,7.0038,7.0108,6.99,6.9969,175100.0
2010-07-15 15:15:00,10.1,10.12,10.1,10.11,56100.0,6.99,7.0038,6.99,6.9969,56100.0
2010-07-15 15:20:00,10.11,10.13,10.11,10.13,86500.0,6.9969,7.0108,6.9969,7.0108,86500.0
2010-07-15 15:25:00,10.13,10.13,10.1,10.11,273200.0,7.0108,7.0108,6.99,6.9969,273200.0
2010-07-15 15:30:00,10.12,10.14,10.12,10.12,161400.0,7.0038,7.0177,7.0038,7.0038,161400.0
2010-07-15 15:35:00,10.12,10.15,10.12,10.14,195500.0,7.0038,7.0246,7.0038,7.0177,195500.0
2010-07-15 15:40:00,10.13,10.15,10.13,10.14,238600.0,7.0108,7.0246,7.0108,7.0177,238600.0
2010-07-15 15:45:00,10.14,10.15,10.13,10.14,211900.0,7.0177,7.0246,7.0108,7.0177,211900.0
2010-07-15 15:50:00,10.15,10.15,10.13,10.15,282300.0,7.0246,7.0246,7.0108,7.0246,282300.0
2010-07-15 15:55:00,10.15,10.15,10.13,10.14,327600.0,7.0246,7.0246,7.0108,7.0177,327600.0
2010-07-16 09:30:00,10.09,10.13,10.03,10.12,502900.0,6.9831,7.0108,6.9416,7.0038,502900.0
2010-07-16 09:35:00,10.12,10.15,10.07,10.07,245600.0,7.0038,7.0246,6.9692,6.9692,245600.0
2010-07-16 09:40:00,10.07,10.1,10.02,10.07,344600.0,6.9692,6.99,6.9346,6.9692,344600.0
2010-07-16 09:45:00,10.06,10.07,10.05,10.07,737000.0,6.9623,6.9692,6.9554,6.9692,737000.0
2010-07-16 09:50:00,10.07,10.07,10.03,10.03,810800.0,6.9692,6.9692,6.9416,6.9416,810800.0
2010-07-16 09:55:00,10.03,10.05,9.99,10.01,649100.0,6.9416,6.9554,6.9139,6.9277,649100.0
2010-07-16 10:00:00,10.01,10.01,10.0,10.01,77700.0,6.9277,6.9277,6.9208,6.9277,77700.0
2010-07-16 10:05:00,10.01,10.01,9.98,9.99,228100.0,6.9277,6.9277,6.9069,6.9139,228100.0
2010-07-16 10:10:00,9.99,10.02,9.98,10.01,188300.0,6.9139,6.9346,6.9069,6.9277,188300.0
2010-07-16 10:15:00,10.01,10.02,10.0,10.02,126600.0,6.9277,6.9346,6.9208,6.9346,126600.0
2010-07-16 10:20:00,10.02,10.03,10.01,10.02,96600.0,6.9346,6.9416,6.9277,6.9346,96600.0
2010-07-16 10:25:00,10.02,10.02,10.0,10.01,83100.0,6.9346,6.9346,6.9208,6.9277,83100.0
2010-07-16 10:30:00,10.01,10.01,9.99,10.0,253800.0,6.9277,6.9277,6.9139,6.9208,253800.0
2010-07-16 10:35:00,9.99,10.01,9.99,10.0,100100.0,6.9139,6.9277,6.9139,6.9208,100100.0
2010-07-16 10:40:00,10.0,10.03,9.99,10.02,42800.0,6.9208,6.9416,6.9139,6.9346,42800.0
2010-07-16 10:45:00,10.02,10.03,10.01,10.01,32200.0,6.9346,6.9416,6.9277,6.9277,32200.0
2010-07-16 10:50:00,10.01,10.03,10.0,10.02,103900.0,6.9277,6.9416,6.9208,6.9346,103900.0
2010-07-16 10:55:00,10.03,10.03,10.02,10.02,16900.0,6.9416,6.9416,6.9346,6.9346,16900.0
2010-07-16 11:00:00,10.02,10.03,10.01,10.01,38600.0,6.9346,6.9416,6.9277,6.9277,38600.0
2010-07-16 11:05:00,10.02,10.02,9.99,10.01,633400.0,6.9346,6.9346,6.9139,6.9277,633400.0
2010-07-16 11:10:00,10.01,10.01,10.0,10.01,10900.0,6.9277,6.9277,6.9208,6.9277,10900.0
2010-07-16 11:15:00,10.01,10.01,10.0,10.0,26200.0,6.9277,6.9277,6.9208,6.9208,26200.0
2010-07-16 11:20:00,10.0,10.01,9.98,9.99,111400.0,6.9208,6.9277,6.9069,6.9139,111400.0
2010-07-16 11:25:00,9.99,10.01,9.98,10.01,77200.0,6.9139,6.9277,6.9069,6.9277,77200.0
2010-07-16 11:30:00,10.01,10.02,10.0,10.02,91600.0,6.9277,6.9346,6.9208,6.9346,91600.0
2010-07-16 11:35:00,10.02,10.02,10.0,10.01,48400.0,6.9346,6.9346,6.9208,6.9277,48400.0
2010-07-16 11:40:00,10.01,10.02,10.0,10.02,87500.0,6.9277,6.9346,6.9208,6.9346,87500.0
2010-07-16 11:45:00,10.02,10.02,9.99,10.0,399500.0,6.9346,6.9346,6.9139,6.9208,399500.0
2010-07-16 11:50:00,10.0,10.01,9.99,10.0,73700.0,6.9208,6.9277,6.9139,6.9208,73700.0
2010-07-16 11:55:00,10.01,10.01,10.0,10.0,52400.0,6.9277,6.9277,6.9208,6.9208,52400.0
2010-07-16 12:00:00,10.01,10.02,10.0,10.01,125300.0,6.9277,6.9346,6.9208,6.9277,125300.0
2010-07-16 12:05:00,10.01,10.02,9.99,10.02,495100.0,6.9277,6.9346,6.9139,6.9346,495100.0
2010-07-16 12:10:00,10.02,10.03,10.0,10.01,333100.0,6.9346,6.9416,6.9208,6.9277,333100.0
2010-07-16 12:15:00,10.01,10.01,9.99,10.0,281500.0,6.9277,6.9277,6.9139,6.9208,281500.0
2010-07-16 12:20:00,10.01,10.02,10.0,10.0,325800.0,6.9277,6.9346,6.9208,6.9208,325800.0
2010-07-16 12:25:00,10.01,10.02,10.0,10.0,71900.0,6.9277,6.9346,6.9208,6.9208,71900.0
2010-07-16 12:30:00,10.01,10.01,10.0,10.01,129900.0,6.9277,6.9277,6.9208,6.9277,129900.0
2010-07-16 12:35:00,10.01,10.01,10.0,10.0,31400.0,6.9277,6.9277,6.9208,6.9208,31400.0
2010-07-16 12:40:00,10.01,10.01,10.0,10.01,74000.0,6.9277,6.9277,6.9208,6.9277,74000.0
2010-07-16 12:45:00,10.01,10.01,10.0,10.0,29000.0,6.9277,6.9277,6.9208,6.9208,29000.0
2010-07-16 12:50:00,10.01,10.01,10.0,10.0,14400.0,6.9277,6.9277,6.9208,6.9208,14400.0
2010-07-16 12:55:00,10.01,10.01,10.0,10.0,297100.0,6.9277,6.9277,6.9208,6.9208,297100.0
2010-07-16 13:00:00,10.0,10.01,9.99,10.0,177800.0,6.9208,6.9277,6.9139,6.9208,177800.0
2010-07-16 13:05:00,10.0,10.01,9.99,10.0,79600.0,6.9208,6.9277,6.9139,6.9208,79600.0
2010-07-16 13:10:00,10.01,10.01,10.0,10.0,12900.0,6.9277,6.9277,6.9208,6.9208,12900.0
2010-07-16 13:15:00,10.01,10.01,10.0,10.0,18900.0,6.9277,6.9277,6.9208,6.9208,18900.0
2010-07-16 13:20:00,10.01,10.01,9.98,9.99,109600.0,6.9277,6.9277,6.9069,6.9139,109600.0
2010-07-16 13:25:00,9.99,9.99,9.98,9.98,18300.0,6.9139,6.9139,6.9069,6.9069,18300.0
2010-07-16 13:30:00,9.99,10.0,9.98,10.0,45700.0,6.9139,6.9208,6.9069,6.9208,45700.0
2010-07-16 13:35:00,10.0,10.01,9.99,9.99,61800.0,6.9208,6.9277,6.9139,6.9139,61800.0
2010-07-16 13:40:00,10.0,10.0,9.98,9.99,38500.0,6.9208,6.9208,6.9069,6.9139,38500.0
2010-07-16 13:45:00,9.98,9.99,9.98,9.99,51900.0,6.9069,6.9139,6.9069,6.9139,51900.0
2010-07-16 13:50:00,9.99,9.99,9.97,9.99,442300.0,6.9139,6.9139,6.9,6.9139,442300.0
2010-07-16 13:55:00,9.98,9.99,9.98,9.98,14400.0,6.9069,6.9139,6.9069,6.9069,14400.0
2010-07-16 14:00:00,9.98,9.99,9.98,9.99,31000.0,6.9069,6.9139,6.9069,6.9139,31000.0
2010-07-16 14:05:00,9.99,9.99,9.98,9.99,23800.0,6.9139,6.9139,6.9069,6.9139,23800.0
2010-07-16 14:10:00,9.99,9.99,9.98,9.99,23200.0,6.9139,6.9139,6.9069,6.9139,23200.0
2010-07-16 14:15:00,9.98,9.99,9.98,9.99,17200.0,6.9069,6.9139,6.9069,6.9139,17200.0
2010-07-16 14:20:00,9.99,9.99,9.98,9.99,54200.0,6.9139,6.9139,6.9069,6.9139,54200.0
2010-07-16 14:25:00,9.99,9.99,9.98,9.99,26500.0,6.9139,6.9139,6.9069,6.9139,26500.0
2010-07-16 14:30:00,9.99,10.0,9.98,10.0,27000.0,6.9139,6.9208,6.9069,6.9208,27000.0
2010-07-16 14:35:00,10.0,10.0,9.99,10.0,16200.0,6.9208,6.9208,6.9139,6.9208,16200.0
2010-07-16 14:40:00,9.99,10.0,9.98,9.98,197400.0,6.9139,6.9208,6.9069,6.9069,197400.0
2010-07-16 14:45:00,9.98,9.99,9.98,9.98,27500.0,6.9069,6.9139,6.9069,6.9069,27500.0
2010-07-16 14:50:00,9.98,9.99,9.98,9.98,26900.0,6.9069,6.9139,6.9069,6.9069,26900.0
2010-07-16 14:55:00,9.98,9.99,9.98,9.98,23300.0,6.9069,6.9139,6.9069,6.9069,23300.0
2010-07-16 15:00:00,9.99,9.99,9.98,9.99,85400.0,6.9139,6.9139,6.9069,6.9139,85400.0
2010-07-16 15:05:00,9.99,9.99,9.98,9.98,32300.0,6.9139,6.9139,6.9069,6.9069,32300.0
2010-07-16 15:10:00,9.99,9.99,9.96,9.97,246700.0,6.9139,6.9139,6.8931,6.9,246700.0
2010-07-16 15:15:00,9.97,9.98,9.95,9.98,303500.0,6.9,6.9069,6.8862,6.9069,303500.0
2010-07-16 15:20:00,9.97,9.98,9.9,9.9,542700.0,6.9,6.9069,6.8516,6.8516,542700.0
2010-07-16 15:25:00,9.91,9.95,9.9,9.94,657200.0,6.8585,6.8862,6.8516,6.8793,657200.0
2010-07-16 15:30:00,9.94,9.98,9.94,9.97,873200.0,6.8793,6.9069,6.8793,6.9,873200.0
2010-07-16 15:35:00,9.97,9.98,9.96,9.98,97300.0,6.9,6.9069,6.8931,6.9069,97300.0
2010-07-16 15:40:00,9.98,9.98,9.95,9.97,265900.0,6.9069,6.9069,6.8862,6.9,265900.0
2010-07-16 15:45:00,9.97,9.98,9.91,9.94,620600.0,6.9,6.9069,6.8585,6.8793,620600.0
2010-07-16 15:50:00,9.94,9.97,9.94,9.97,558800.0,6.8793,6.9,6.8793,6.9,558800.0
2010-07-16 15:55:00,9.97,9.97,9.92,9.92,968300.0,6.9,6.9,6.8654,6.8654,968300.0
2010-07-19 09:30:00,10.02,10.09,10.02,10.08,230500.0,6.9346,6.9831,6.9346,6.9762,230500.0
2010-07-19 09:35:00,10.08,10.1,10.05,10.05,126500.0,6.9762,6.99,6.9554,6.9554,126500.0
2010-07-19 09:40:00,10.05,10.08,10.04,10.07,104900.0,6.9554,6.9762,6.9485,6.9692,104900.0
2010-07-19 09:45:00,10.07,10.1,10.07,10.09,89800.0,6.9692,6.99,6.9692,6.9831,89800.0
2010-07-19 09:50:00,10.09,10.1,10.08,10.09,173200.0,6.9831,6.99,6.9762,6.9831,173200.0
2010-07-19 09:55:00,10.1,10.1,10.07,10.08,27700.0,6.99,6.99,6.9692,6.9762,27700.0
2010-07-19 10:00:00,10.07,10.07,10.05,10.05,104300.0,6.9692,6.9692,6.9554,6.9554,104300.0
2010-07-19 10:05:00,10.06,10.06,10.05,10.05,115800.0,6.9623,6.9623,6.9554,6.9554,115800.0
2010-07-19 10:10:00,10.05,10.06,10.04,10.05,348300.0,6.9554,6.9623,6.9485,6.9554,348300.0
2010-07-19 10:15:00,10.06,10.06,10.05,10.06,48200.0,6.9623,6.9623,6.9554,6.9623,48200.0
2010-07-19 10:20:00,10.05,10.06,10.03,10.03,72500.0,6.9554,6.9623,6.9416,6.9416,72500.0
2010-07-19 10:25:00,10.03,10.04,10.01,10.04,224000.0,6.9416,6.9485,6.9277,6.9485,224000.0
2010-07-19 10:30:00,10.03,10.05,10.03,10.04,66400.0,6.9416,6.9554,6.9416,6.9485,66400.0
2010-07-19 10:35:00,10.04,10.05,10.01,10.02,100100.0,6.9485,6.9554,6.9277,6.9346,100100.0
2010-07-19 10:40:00,10.02,10.05,10.02,10.05,168800.0,6.9346,6.9554,6.9346,6.9554,168800.0
2010-07-19 10:45:00,10.04,10.05,10.02,10.02,127700.0,6.9485,6.9554,6.9346,6.9346,127700.0
2010-07-19 10:50:00,10.02,10.03,10.01,10.02,95100.0,6.9346,6.9416,6.9277,6.9346,95100.0
2010-07-19 10:55:00,10.02,10.03,10.01,10.02,41000.0,6.9346,6.9416,6.9277,6.9346,41000.0
2010-07-19 11:00:00,10.03,10.06,10.03,10.05,228800.0,6.9416,6.9623,6.9416,6.9554,228800.0
2010-07-19 11:05:00,10.05,10.08,10.04,10.05,358900.0,6.9554,6.9762,6.9485,6.9554,358900.0
2010-07-19 11:10:00,10.05,10.06,10.03,10.03,131400.0,6.9554,6.9623,6.9416,6.9416,131400.0
2010-07-19 11:15:00,10.04,10.06,10.03,10.05,84000.0,6.9485,6.9623,6.9416,6.9554,84000.0
2010-07-19 11:20:00,10.05,10.06,10.04,10.06,50800.0,6.9554,6.9623,6.9485,6.9623,50800.0
2010-07-19 11:25:00,10.06,10.06,10.05,10.05,16800.0,6.9623,6.9623,6.9554,6.9554,16800.0
2010-07-19 11:30:00,10.06,10.06,10.05,10.06,21100.0,6.9623,6.9623,6.9554,6.9623,21100.0
2010-07-19 11:35:00,10.06,10.06,10.03,10.03,47700.0,6.9623,6.9623,6.9416,6.9416,47700.0
2010-07-19 11:40:00,10.03,10.04,10.03,10.03,9700.0,6.9416,6.9485,6.9416,6.9416,9700.0
2010-07-19 11:45:00,10.03,10.04,10.03,10.04,21200.0,6.9416,6.9485,6.9416,6.9485,21200.0
2010-07-19 11:50:00,10.04,10.07,10.03,10.07,57600.0,6.9485,6.9692,6.9416,6.9692,57600.0
2010-07-19 11:55:00,10.07,10.07,10.06,10.06,8000.0,6.9692,6.9692,6.9623,6.9623,8000.0
2010-07-19 12:00:00,10.07,10.07,10.05,10.06,22300.0,6.9692,6.9692,6.9554,6.9623,22300.0
2010-07-19 12:05:00,10.05,10.06,10.05,10.05,18100.0,6.9554,6.9623,6.9554,6.9554,18100.0
2010-07-19 12:10:00,10.05,10.06,10.05,10.06,11300.0,6.9554,6.9623,6.9554,6.9623,11300.0
2010-07-19 12:15:00,10.06,10.08,10.05,10.08,60400.0,6.9623,6.9762,6.9554,6.9762,60400.0
2010-07-19 12:20:00,10.08,10.08,10.07,10.08,13900.0,6.9762,6.9762,6.9692,6.9762,13900.0
2010-07-19 12:25:00,10.08,10.09,10.07,10.09,51200.0,6.9762,6.9831,6.9692,6.9831,51200.0
2010-07-19 12:30:00,10.09,10.09,10.07,10.09,94400.0,6.9831,6.9831,6.9692,6.9831,94400.0
2010-07-19 12:35:00,10.09,10.09,10.08,10.09,21400.0,6.9831,6.9831,6.9762,6.9831,21400.0
2010-07-19 12:40:00,10.09,10.1,10.08,10.09,161300.0,6.9831,6.99,6.9762,6.9831,161300.0
2010-07-19 12:45:00,10.09,10.09,10.08,10.09,26100.0,6.9831,6.9831,6.9762,6.9831,26100.0
2010-07-19 12:50:00,10.09,10.11,10.09,10.1,247500.0,6.9831,6.9969,6.9831,6.99,247500.0
2010-07-19 12:55:00,10.09,10.1,10.07,10.08,18200.0,6.9831,6.99,6.9692,6.9762,18200.0
2010-07-19 13:00:00,10.08,10.09,10.08,10.09,36900.0,6.9762,6.9831,6.9762,6.9831,36900.0
2010-07-19 13:05:00,10.09,10.09,10.08,10.09,32900.0,6.9831,6.9831,6.9762,6.9831,32900.0
2010-07-19 13:10:00,10.09,10.09,10.08,10.09,22100.0,6.9831,6.9831,6.9762,6.9831,22100.0
2010-07-19 13:15:00,10.09,10.09,10.07,10.08,86400.0,6.9831,6.9831,6.9692,6.9762,86400.0
2010-07-19 13:20:00,10.07,10.08,10.07,10.08,9800.0,6.9692,6.9762,6.9692,6.9762,9800.0
2010-07-19 13:25:00,10.07,10.08,10.06,10.07,82200.0,6.9692,6.9762,6.9623,6.9692,82200.0
2010-07-19 13:30:00,10.07,10.09,10.07,10.09,35600.0,6.9692,6.9831,6.9692,6.9831,35600.0
2010-07-19 13:35:00,10.09,10.09,10.08,10.09,8900.0,6.9831,6.9831,6.9762,6.9831,8900.0
2010-07-19 13:40:00,10.09,10.09,10.08,10.09,18400.0,6.9831,6.9831,6.9762,6.9831,18400.0
2010-07-19 13:45:00,10.09,10.1,10.09,10.1,86600.0,6.9831,6.99,6.9831,6.99,86600.0
2010-07-19 13:50:00,10.1,10.1,10.09,10.1,16600.0,6.99,6.99,6.9831,6.99,16600.0
2010-07-19 13:55:00,10.1,10.1,10.09,10.1,20400.0,6.99,6.99,6.9831,6.99,20400.0
2010-07-19 14:00:00,10.1,10.12,10.09,10.11,155800.0,6.99,7.0038,6.9831,6.9969,155800.0
2010-07-19 14:05:00,10.11,10.11,10.1,10.11,50700.0,6.9969,6.9969,6.99,6.9969,50700.0
2010-07-19 14:10:00,10.11,10.13,10.11,10.13,101500.0,6.9969,7.0108,6.9969,7.0108,101500.0
2010-07-19 14:15:00,10.13,10.15,10.13,10.13,255700.0,7.0108,7.0246,7.0108,7.0108,255700.0
2010-07-19 14:20:00,10.13,10.14,10.13,10.14,34900.0,7.0108,7.0177,7.0108,7.0177,34900.0
2010-07-19 14:25:00,10.14,10.14,10.12,10.12,104000.0,7.0177,7.0177,7.0038,7.0038,104000.0
2010-07-19 14:30:00,10.13,10.13,10.11,10.13,88400.0,7.0108,7.0108,6.9969,7.0108,88400.0
2010-07-19 14:35:00,10.13,10.13,10.12,10.13,29600.0,7.0108,7.0108,7.0038,7.0108,29600.0
2010-07-19 14:40:00,10.12,10.14,10.12,10.14,77200.0,7.0038,7.0177,7.0038,7.0177,77200.0
2010-07-19 14:45:00,10.14,10.14,10.13,10.14,45800.0,7.0177,7.0177,7.0108,7.0177,45800.0
2010-07-19 14:50:00,10.14,10.15,10.13,10.13,234800.0,7.0177,7.0246,7.0108,7.0108,234800.0
2010-07-19 14:55:00,10.13,10.14,10.11,10.11,88100.0,7.0108,7.0177,6.9969,6.9969,88100.0
2010-07-19 15:00:00,10.11,10.13,10.11,10.13,172400.0,6.9969,7.0108,6.9969,7.0108,172400.0
2010-07-19 15:05:00,10.13,10.15,10.11,10.15,211100.0,7.0108,7.0246,6.9969,7.0246,211100.0
2010-07-19 15:10:00,10.14,10.15,10.14,10.15,32200.0,7.0177,7.0246,7.0177,7.0246,32200.0
2010-07-19 15:15:00,10.15,10.15,10.14,10.14,15700.0,7.0246,7.0246,7.0177,7.0177,15700.0
2010-07-19 15:20:00,10.15,10.15,10.11,10.12,165000.0,7.0246,7.0246,6.9969,7.0038,165000.0
2010-07-19 15:25:00,10.11,10.12,10.08,10.1,235800.0,6.9969,7.0038,6.9762,6.99,235800.0
2010-07-19 15:30:00,10.1,10.13,10.09,10.11,362000.0,6.99,7.0108,6.9831,6.9969,362000.0
2010-07-19 15:35:00,10.12,10.12,10.09,10.1,193300.0,7.0038,7.0038,6.9831,6.99,193300.0
2010-07-19 15:40:00,10.1,10.12,10.09,10.11,150300.0,6.99,7.0038,6.9831,6.9969,150300.0
2010-07-19 15:45:00,10.11,10.13,10.11,10.12,468200.0,6.9969,7.0108,6.9969,7.0038,468200.0
2010-07-19 15:50:00,10.12,10.14,10.11,10.13,288900.0,7.0038,7.0177,6.9969,7.0108,288900.0
2010-07-19 15:55:00,10.13,10.13,10.12,10.13,237500.0,7.0108,7.0108,7.0038,7.0108,237500.0
2010-07-20 09:30:00,10.06,10.08,10.0,10.03,232400.0,6.9623,6.9762,6.9208,6.9416,232400.0
2010-07-20 09:35:00,10.02,10.03,9.97,10.0,262000.0,6.9346,6.9416,6.9,6.9208,262000.0
2010-07-20 09:40:00,10.0,10.03,9.99,10.03,162300.0,6.9208,6.9416,6.9139,6.9416,162300.0
2010-07-20 09:45:00,10.02,10.07,10.02,10.06,167900.0,6.9346,6.9692,6.9346,6.9623,167900.0
2010-07-20 09:50:00,10.06,10.1,10.06,10.08,173500.0,6.9623,6.99,6.9623,6.9762,173500.0
2010-07-20 09:55:00,10.08,10.08,10.03,10.03,79200.0,6.9762,6.9762,6.9416,6.9416,79200.0
2010-07-20 10:00:00,10.04,10.04,10.02,10.02,137600.0,6.9485,6.9485,6.9346,6.9346,137600.0
2010-07-20 10:05:00,10.03,10.04,10.02,10.03,57900.0,6.9416,6.9485,6.9346,6.9416,57900.0
2010-07-20 10:10:00,10.04,10.07,10.01,10.01,322900.0,6.9485,6.9692,6.9277,6.9277,322900.0
2010-07-20 10:15:00,10.01,10.07,10.01,10.07,164700.0,6.9277,6.9692,6.9277,6.9692,164700.0
2010-07-20 10:20:00,10.07,10.07,10.05,10.06,75200.0,6.9692,6.9692,6.9554,6.9623,75200.0
2010-07-20 10:25:00,10.06,10.07,10.05,10.05,31000.0,6.9623,6.9692,6.9554,6.9554,31000.0
2010-07-20 10:30:00,10.06,10.09,10.05,10.09,157500.0,6.9623,6.9831,6.9554,6.9831,157500.0
2010-07-20 10:35:00,10.09,10.1,10.08,10.09,59600.0,6.9831,6.99,6.9762,6.9831,59600.0
2010-07-20 10:40:00,10.09,10.1,10.08,10.08,107600.0,6.9831,6.99,6.9762,6.9762,107600.0
2010-07-20 10:45:00,10.09,10.1,10.06,10.08,104900.0,6.9831,6.99,6.9623,6.9762,104900.0
2010-07-20 10:50:00,10.08,10.08,10.07,10.07,12800.0,6.9762,6.9762,6.9692,6.9692,12800.0
2010-07-20 10:55:00,10.07,10.08,10.06,10.07,43700.0,6.9692,6.9762,6.9623,6.9692,43700.0
2010-07-20 11:00:00,10.06,10.08,10.06,10.08,120500.0,6.9623,6.9762,6.9623,6.9762,120500.0
2010-07-20 11:05:00,10.07,10.1,10.07,10.09,117800.0,6.9692,6.99,6.9692,6.9831,117800.0
2010-07-20 11:10:00,10.1,10.1,10.09,10.1,24800.0,6.99,6.99,6.9831,6.99,24800.0
2010-07-20 11:15:00,10.1,10.15,10.09,10.15,127100.0,6.99,7.0246,6.9831,7.0246,127100.0
2010-07-20 11:20:00,10.15,10.15,10.13,10.15,363800.0,7.0246,7.0246,7.0108,7.0246,363800.0
2010-07-20 11:25:00,10.15,10.17,10.14,10.16,119700.0,7.0246,7.0384,7.0177,7.0315,119700.0
2010-07-20 11:30:00,10.16,10.16,10.14,10.15,34200.0,7.0315,7.0315,7.0177,7.0246,34200.0
2010-07-20 11:35:00,10.15,10.16,10.13,10.14,141800.0,7.0246,7.0315,7.0108,7.0177,141800.0
2010-07-20 11:40:00,10.14,10.15,10.13,10.15,98600.0,7.0177,7.0246,7.0108,7.0246,98600.0
2010-07-20 11:45:00,10.15,10.19,10.13,10.16,487000.0,7.0246,7.0523,7.0108,7.0315,487000.0
2010-07-20 11:50:00,10.16,10.17,10.15,10.15,145000.0,7.0315,7.0384,7.0246,7.0246,145000.0
2010-07-20 11:55:00,10.16,10.17,10.15,10.16,36100.0,7.0315,7.0384,7.0246,7.0315,36100.0
2010-07-20 12:00:00,10.16,10.17,10.16,10.16,46000.0,7.0315,7.0384,7.0315,7.0315,46000.0
2010-07-20 12:05:00,10.16,10.18,10.16,10.17,115500.0,7.0315,7.0454,7.0315,7.0384,115500.0
2010-07-20 12:10:00,10.18,10.18,10.15,10.17,95900.0,7.0454,7.0454,7.0246,7.0384,95900.0
2010-07-20 12:15:00,10.16,10.17,10.15,10.15,255800.0,7.0315,7.0384,7.0246,7.0246,255800.0
2010-07-20 12:20:00,10.15,10.15,10.13,10.14,241100.0,7.0246,7.0246,7.0108,7.0177,241100.0
2010-07-20 12:25:00,10.13,10.15,10.13,10.15,78000.0,7.0108,7.0246,7.0108,7.0246,78000.0
2010-07-20 12:30:00,10.15,10.15,10.14,10.14,31900.0,7.0246,7.0246,7.0177,7.0177,31900.0
2010-07-20 12:35:00,10.14,10.15,10.14,10.14,60800.0,7.0177,7.0246,7.0177,7.0177,60800.0
2010-07-20 12:40:00,10.14,10.15,10.14,10.15,69000.0,7.0177,7.0246,7.0177,7.0246,69000.0
2010-07-20 12:45:00,10.15,10.16,10.15,10.16,29100.0,7.0246,7.0315,7.0246,7.0315,29100.0
2010-07-20 12:50:00,10.15,10.18,10.15,10.17,191800.0,7.0246,7.0454,7.0246,7.0384,191800.0
2010-07-20 12:55:00,10.17,10.17,10.16,10.17,30200.0,7.0384,7.0384,7.0315,7.0384,30200.0
2010-07-20 13:00:00,10.17,10.18,10.16,10.18,41700.0,7.0384,7.0454,7.0315,7.0454,41700.0
2010-07-20 13:05:00,10.18,10.19,10.17,10.18,123700.0,7.0454,7.0523,7.0384,7.0454,123700.0
2010-07-20 13:10:00,10.18,10.18,10.15,10.15,113800.0,7.0454,7.0454,7.0246,7.0246,113800.0
2010-07-20 13:15:00,10.15,10.16,10.14,10.16,74300.0,7.0246,7.0315,7.0177,7.0315,74300.0
2010-07-20 13:20:00,10.16,10.17,10.15,10.17,113500.0,7.0315,7.0384,7.0246,7.0384,113500.0
2010-07-20 13:25:00,10.17,10.18,10.17,10.18,25300.0,7.0384,7.0454,7.0384,7.0454,25300.0
2010-07-20 13:30:00,10.18,10.2,10.17,10.19,97500.0,7.0454,7.0592,7.0384,7.0523,97500.0
2010-07-20 13:35:00,10.19,10.2,10.19,10.19,39700.0,7.0523,7.0592,7.0523,7.0523,39700.0
2010-07-20 13:40:00,10.2,10.21,10.19,10.2,48700.0,7.0592,7.0661,7.0523,7.0592,48700.0
2010-07-20 13:45:00,10.21,10.21,10.2,10.21,32100.0,7.0661,7.0661,7.0592,7.0661,32100.0
2010-07-20 13:50:00,10.21,10.24,10.2,10.23,129600.0,7.0661,7.0869,7.0592,7.08,129600.0
2010-07-20 13:55:00,10.22,10.24,10.22,10.23,236000.0,7.073,7.0869,7.073,7.08,236000.0
2010-07-20 14:00:00,10.23,10.23,10.21,10.22,122700.0,7.08,7.08,7.0661,7.073,122700.0
2010-07-20 14:05:00,10.22,10.23,10.21,10.21,83500.0,7.073,7.08,7.0661,7.0661,83500.0
2010-07-20 14:10:00,10.22,10.22,10.21,10.22,36000.0,7.073,7.073,7.0661,7.073,36000.0
2010-07-20 14:15:00,10.21,10.22,10.21,10.21,70300.0,7.0661,7.073,7.0661,7.0661,70300.0
2010-07-20 14:20:00,10.21,10.22,10.18,10.19,78800.0,7.0661,7.073,7.0454,7.0523,78800.0
2010-07-20 14:25:00,10.18,10.22,10.18,10.19,176700.0,7.0454,7.073,7.0454,7.0523,176700.0
2010-07-20 14:30:00,10.19,10.21,10.19,10.2,64200.0,7.0523,7.0661,7.0523,7.0592,64200.0
2010-07-20 14:35:00,10.2,10.21,10.2,10.21,52600.0,7.0592,7.0661,7.0592,7.0661,52600.0
2010-07-20 14:40:00,10.2,10.21,10.19,10.19,63300.0,7.0592,7.0661,7.0523,7.0523,63300.0
2010-07-20 14:45:00,10.2,10.21,10.19,10.21,43400.0,7.0592,7.0661,7.0523,7.0661,43400.0
2010-07-20 14:50:00,10.2,10.21,10.2,10.2,13500.0,7.0592,7.0661,7.0592,7.0592,13500.0
2010-07-20 14:55:00,10.21,10.21,10.2,10.2,30000.0,7.0661,7.0661,7.0592,7.0592,30000.0
2010-07-20 15:00:00,10.2,10.22,10.18,10.21,413900.0,7.0592,7.073,7.0454,7.0661,413900.0
2010-07-20 15:05:00,10.21,10.22,10.19,10.21,328000.0,7.0661,7.073,7.0523,7.0661,328000.0
2010-07-20 15:10:00,10.21,10.23,10.2,10.22,403700.0,7.0661,7.08,7.0592,7.073,403700.0
2010-07-20 15:15:00,10.22,10.22,10.21,10.22,15700.0,7.073,7.073,7.0661,7.073,15700.0
2010-07-20 15:20:00,10.22,10.23,10.21,10.22,129800.0,7.073,7.08,7.0661,7.073,129800.0
2010-07-20 15:25:00,10.22,10.22,10.21,10.22,87800.0,7.073,7.073,7.0661,7.073,87800.0
2010-07-20 15:30:00,10.22,10.24,10.21,10.24,198500.0,7.073,7.0869,7.0661,7.0869,198500.0
2010-07-20 15:35:00,10.24,10.28,10.24,10.26,894200.0,7.0869,7.1146,7.0869,7.1007,894200.0
2010-07-20 15:40:00,10.26,10.27,10.25,10.26,168400.0,7.1007,7.1077,7.0938,7.1007,168400.0
2010-07-20 15:45:00,10.27,10.29,10.26,10.28,341500.0,7.1077,7.1215,7.1007,7.1146,341500.0
2010-07-20 15:50:00,10.28,10.3,10.27,10.3,368100.0,7.1146,7.1284,7.1077,7.1284,368100.0
2010-07-20 15:55:00,10.3,10.31,10.29,10.29,857600.0,7.1284,7.1353,7.1215,7.1215,857600.0
2010-07-21 09:30:00,10.28,10.3,10.25,10.26,187600.0,7.1146,7.1284,7.0938,7.1007,187600.0
2010-07-21 09:35:00,10.26,10.26,10.19,10.19,242000.0,7.1007,7.1007,7.0523,7.0523,242000.0
2010-07-21 09:40:00,10.19,10.22,10.16,10.17,236400.0,7.0523,7.073,7.0315,7.0384,236400.0
2010-07-21 09:45:00,10.17,10.18,10.13,10.14,297900.0,7.0384,7.0454,7.0108,7.0177,297900.0
2010-07-21 09:50:00,10.14,10.17,10.11,10.12,293900.0,7.0177,7.0384,6.9969,7.0038,293900.0
2010-07-21 09:55:00,10.11,10.15,10.1,10.15,113700.0,6.9969,7.0246,6.99,7.0246,113700.0
2010-07-21 10:00:00,10.15,10.17,10.11,10.13,377900.0,7.0246,7.0384,6.9969,7.0108,377900.0
2010-07-21 10:05:00,10.13,10.13,10.11,10.12,109000.0,7.0108,7.0108,6.9969,7.0038,109000.0
2010-07-21 10:10:00,10.13,10.15,10.11,10.14,180700.0,7.0108,7.0246,6.9969,7.0177,180700.0
2010-07-21 10:15:00,10.14,10.19,10.14,10.16,559800.0,7.0177,7.0523,7.0177,7.0315,559800.0
2010-07-21 10:20:00,10.16,10.19,10.15,10.19,437200.0,7.0315,7.0523,7.0246,7.0523,437200.0
2010-07-21 10:25:00,10.19,10.19,10.16,10.19,98100.0,7.0523,7.0523,7.0315,7.0523,98100.0
2010-07-21 10:30:00,10.19,10.19,10.16,10.17,174000.0,7.0523,7.0523,7.0315,7.0384,174000.0
2010-07-21 10:35:00,10.18,10.19,10.17,10.17,43900.0,7.0454,7.0523,7.0384,7.0384,43900.0
2010-07-21 10:40:00,10.18,10.19,10.16,10.18,106300.0,7.0454,7.0523,7.0315,7.0454,106300.0
2010-07-21 10:45:00,10.19,10.19,10.17,10.18,65700.0,7.0523,7.0523,7.0384,7.0454,65700.0
2010-07-21 10:50:00,10.18,10.22,10.18,10.2,151100.0,7.0454,7.073,7.0454,7.0592,151100.0
2010-07-21 10:55:00,10.2,10.22,10.2,10.21,521600.0,7.0592,7.073,7.0592,7.0661,521600.0
2010-07-21 11:00:00,10.21,10.21,10.19,10.2,241400.0,7.0661,7.0661,7.0523,7.0592,241400.0
2010-07-21 11:05:00,10.21,10.21,10.17,10.17,57600.0,7.0661,7.0661,7.0384,7.0384,57600.0
2010-07-21 11:10:00,10.18,10.18,10.16,10.16,42700.0,7.0454,7.0454,7.0315,7.0315,42700.0
2010-07-21 11:15:00,10.16,10.18,10.16,10.18,124400.0,7.0315,7.0454,7.0315,7.0454,124400.0
2010-07-21 11:20:00,10.18,10.2,10.17,10.19,103600.0,7.0454,7.0592,7.0384,7.0523,103600.0
2010-07-21 11:25:00,10.19,10.19,10.16,10.17,119700.0,7.0523,7.0523,7.0315,7.0384,119700.0
2010-07-21 11:30:00,10.17,10.18,10.15,10.18,86800.0,7.0384,7.0454,7.0246,7.0454,86800.0
2010-07-21 11:35:00,10.18,10.19,10.17,10.19,44500.0,7.0454,7.0523,7.0384,7.0523,44500.0
2010-07-21 11:40:00,10.19,10.21,10.18,10.2,54900.0,7.0523,7.0661,7.0454,7.0592,54900.0
2010-07-21 11:45:00,10.21,10.21,10.2,10.2,15100.0,7.0661,7.0661,7.0592,7.0592,15100.0
2010-07-21 11:50:00,10.2,10.21,10.18,10.21,135900.0,7.0592,7.0661,7.0454,7.0661,135900.0
2010-07-21 11:55:00,10.2,10.22,10.2,10.22,204800.0,7.0592,7.073,7.0592,7.073,204800.0
2010-07-21 12:00:00,10.22,10.24,10.21,10.23,155400.0,7.073,7.0869,7.0661,7.08,155400.0
2010-07-21 12:05:00,10.22,10.24,10.22,10.23,93200.0,7.073,7.0869,7.073,7.08,93200.0
2010-07-21 12:10:00,10.22,10.23,10.22,10.23,23000.0,7.073,7.08,7.073,7.08,23000.0
2010-07-21 12:15:00,10.22,10.23,10.19,10.19,56200.0,7.073,7.08,7.0523,7.0523,56200.0
2010-07-21 12:20:00,10.2,10.2,10.19,10.19,16900.0,7.0592,7.0592,7.0523,7.0523,16900.0
2010-07-21 12:25:00,10.19,10.2,10.19,10.2,22000.0,7.0523,7.0592,7.0523,7.0592,22000.0
2010-07-21 12:30:00,10.2,10.21,10.19,10.21,54400.0,7.0592,7.0661,7.0523,7.0661,54400.0
2010-07-21 12:35:00,10.21,10.21,10.2,10.21,33600.0,7.0661,7.0661,7.0592,7.0661,33600.0
2010-07-21 12:40:00,10.2,10.21,10.2,10.2,30400.0,7.0592,7.0661,7.0592,7.0592,30400.0
2010-07-21 12:45:00,10.21,10.21,10.2,10.2,20400.0,7.0661,7.0661,7.0592,7.0592,20400.0
2010-07-21 12:50:00,10.2,10.21,10.18,10.19,76500.0,7.0592,7.0661,7.0454,7.0523,76500.0
2010-07-21 12:55:00,10.19,10.19,10.18,10.18,36400.0,7.0523,7.0523,7.0454,7.0454,36400.0
2010-07-21 13:00:00,10.18,10.19,10.18,10.18,18500.0,7.0454,7.0523,7.0454,7.0454,18500.0
2010-07-21 13:05:00,10.19,10.19,10.18,10.18,21800.0,7.0523,7.0523,7.0454,7.0454,21800.0
2010-07-21 13:10:00,10.19,10.2,10.17,10.2,149500.0,7.0523,7.0592,7.0384,7.0592,149500.0
2010-07-21 13:15:00,10.2,10.2,10.19,10.19,10100.0,7.0592,7.0592,7.0523,7.0523,10100.0
2010-07-21 13:20:00,10.2,10.2,10.19,10.19,141900.0,7.0592,7.0592,7.0523,7.0523,141900.0
2010-07-21 13:25:00,10.19,10.2,10.19,10.2,36400.0,7.0523,7.0592,7.0523,7.0592,36400.0
2010-07-21 13:30:00,10.2,10.22,10.19,10.22,37600.0,7.0592,7.073,7.0523,7.073,37600.0
2010-07-21 13:35:00,10.22,10.22,10.21,10.22,21100.0,7.073,7.073,7.0661,7.073,21100.0
2010-07-21 13:40:00,10.21,10.21,10.19,10.19,41600.0,7.0661,7.0661,7.0523,7.0523,41600.0
2010-07-21 13:45:00,10.19,10.2,10.19,10.19,23500.0,7.0523,7.0592,7.0523,7.0523,23500.0
2010-07-21 13:50:00,10.19,10.22,10.19,10.22,96600.0,7.0523,7.073,7.0523,7.073,96600.0
2010-07-21 13:55:00,10.22,10.22,10.2,10.2,428000.0,7.073,7.073,7.0592,7.0592,428000.0
2010-07-21 14:00:00,10.2,10.2,10.15,10.18,183000.0,7.0592,7.0592,7.0246,7.0454,183000.0
2010-07-21 14:05:00,10.18,10.18,10.15,10.15,146600.0,7.0454,7.0454,7.0246,7.0246,146600.0
2010-07-21 14:10:00,10.15,10.15,10.1,10.14,225400.0,7.0246,7.0246,6.99,7.0177,225400.0
2010-07-21 14:15:00,10.13,10.14,10.1,10.14,205300.0,7.0108,7.0177,6.99,7.0177,205300.0
2010-07-21 14:20:00,10.14,10.16,10.13,10.15,219300.0,7.0177,7.0315,7.0108,7.0246,219300.0
2010-07-21 14:25:00,10.15,10.16,10.14,10.14,78900.0,7.0246,7.0315,7.0177,7.0177,78900.0
2010-07-21 14:30:00,10.14,10.15,10.11,10.11,84000.0,7.0177,7.0246,6.9969,6.9969,84000.0
2010-07-21 14:35:00,10.11,10.13,10.1,10.11,152500.0,6.9969,7.0108,6.99,6.9969,152500.0
2010-07-21 14:40:00,10.12,10.14,10.11,10.11,102800.0,7.0038,7.0177,6.9969,6.9969,102800.0
2010-07-21 14:45:00,10.11,10.14,10.11,10.11,120700.0,6.9969,7.0177,6.9969,6.9969,120700.0
2010-07-21 14:50:00,10.11,10.12,10.09,10.1,159300.0,6.9969,7.0038,6.9831,6.99,159300.0
2010-07-21 14:55:00,10.1,10.11,10.09,10.09,85300.0,6.99,6.9969,6.9831,6.9831,85300.0
2010-07-21 15:00:00,10.09,10.1,10.08,10.09,163600.0,6.9831,6.99,6.9762,6.9831,163600.0
2010-07-21 15:05:00,10.09,10.12,10.09,10.1,111500.0,6.9831,7.0038,6.9831,6.99,111500.0
2010-07-21 15:10:00,10.11,10.11,10.1,10.1,47200.0,6.9969,6.9969,6.99,6.99,47200.0
2010-07-21 15:15:00,10.11,10.15,10.09,10.1,163400.0,6.9969,7.0246,6.9831,6.99,163400.0
2010-07-21 15:20:00,10.09,10.12,10.08,10.1,206500.0,6.9831,7.0038,6.9762,6.99,206500.0
2010-07-21 15:25:00,10.1,10.13,10.08,10.1,286000.0,6.99,7.0108,6.9762,6.99,286000.0
2010-07-21 15:30:00,10.1,10.12,10.09,10.11,187200.0,6.99,7.0038,6.9831,6.9969,187200.0
2010-07-21 15:35:00,10.1,10.11,10.09,10.09,35500.0,6.99,6.9969,6.9831,6.9831,35500.0
2010-07-21 15:40:00,10.1,10.1,10.07,10.1,214900.0,6.99,6.99,6.9692,6.99,214900.0
2010-07-21 15:45:00,10.1,10.12,10.09,10.1,131100.0,6.99,7.0038,6.9831,6.99,131100.0
2010-07-21 15:50:00,10.1,10.11,10.09,10.1,145000.0,6.99,6.9969,6.9831,6.99,145000.0
2010-07-21 15:55:00,10.1,10.11,10.08,10.09,628100.0,6.99,6.9969,6.9762,6.9831,628100.0
2010-07-22 09:30:00,10.18,10.26,10.18,10.23,157900.0,7.0454,7.1007,7.0454,7.08,157900.0
2010-07-22 09:35:00,10.22,10.23,10.22,10.23,93500.0,7.073,7.08,7.073,7.08,93500.0
2010-07-22 09:40:00,10.22,10.27,10.22,10.27,366300.0,7.073,7.1077,7.073,7.1077,366300.0
2010-07-22 09:45:00,10.27,10.27,10.24,10.25,97400.0,7.1077,7.1077,7.0869,7.0938,97400.0
2010-07-22 09:50:00,10.24,10.25,10.23,10.24,92600.0,7.0869,7.0938,7.08,7.0869,92600.0
2010-07-22 09:55:00,10.23,10.25,10.23,10.24,119500.0,7.08,7.0938,7.08,7.0869,119500.0
2010-07-22 10:00:00,10.24,10.26,10.23,10.26,248700.0,7.0869,7.1007,7.08,7.1007,248700.0
2010-07-22 10:05:00,10.26,10.26,10.24,10.25,450600.0,7.1007,7.1007,7.0869,7.0938,450600.0
2010-07-22 10:10:00,10.25,10.25,10.24,10.25,164000.0,7.0938,7.0938,7.0869,7.0938,164000.0
2010-07-22 10:15:00,10.25,10.25,10.24,10.25,179400.0,7.0938,7.0938,7.0869,7.0938,179400.0
2010-07-22 10:20:00,10.25,10.25,10.24,10.24,123600.0,7.0938,7.0938,7.0869,7.0869,123600.0
2010-07-22 10:25:00,10.24,10.25,10.2,10.21,239100.0,7.0869,7.0938,7.0592,7.0661,239100.0
2010-07-22 10:30:00,10.22,10.22,10.21,10.22,90800.0,7.073,7.073,7.0661,7.073,90800.0
2010-07-22 10:35:00,10.22,10.24,10.21,10.23,438600.0,7.073,7.0869,7.0661,7.08,438600.0
2010-07-22 10:40:00,10.22,10.24,10.22,10.24,190000.0,7.073,7.0869,7.073,7.0869,190000.0
2010-07-22 10:45:00,10.23,10.25,10.23,10.25,199500.0,7.08,7.0938,7.08,7.0938,199500.0
2010-07-22 10:50:00,10.25,10.28,10.24,10.25,363600.0,7.0938,7.1146,7.0869,7.0938,363600.0
2010-07-22 10:55:00,10.26,10.26,10.25,10.26,63400.0,7.1007,7.1007,7.0938,7.1007,63400.0
2010-07-22 11:00:00,10.26,10.26,10.25,10.26,87100.0,7.1007,7.1007,7.0938,7.1007,87100.0
2010-07-22 11:05:00,10.26,10.26,10.25,10.25,82900.0,7.1007,7.1007,7.0938,7.0938,82900.0
2010-07-22 11:10:00,10.25,10.26,10.24,10.25,172900.0,7.0938,7.1007,7.0869,7.0938,172900.0
2010-07-22 11:15:00,10.25,10.26,10.25,10.26,63100.0,7.0938,7.1007,7.0938,7.1007,63100.0
2010-07-22 11:20:00,10.25,10.26,10.25,10.25,47700.0,7.0938,7.1007,7.0938,7.0938,47700.0
2010-07-22 11:25:00,10.26,10.27,10.25,10.27,91400.0,7.1007,7.1077,7.0938,7.1077,91400.0
2010-07-22 11:30:00,10.27,10.27,10.25,10.25,95000.0,7.1077,7.1077,7.0938,7.0938,95000.0
2010-07-22 11:35:00,10.26,10.26,10.24,10.24,124400.0,7.1007,7.1007,7.0869,7.0869,124400.0
2010-07-22 11:40:00,10.24,10.26,10.24,10.25,101600.0,7.0869,7.1007,7.0869,7.0938,101600.0
2010-07-22 11:45:00,10.26,10.26,10.25,10.26,27700.0,7.1007,7.1007,7.0938,7.1007,27700.0
2010-07-22 11:50:00,10.26,10.27,10.24,10.27,366400.0,7.1007,7.1077,7.0869,7.1077,366400.0
2010-07-22 11:55:00,10.26,10.27,10.24,10.24,138200.0,7.1007,7.1077,7.0869,7.0869,138200.0
2010-07-22 12:00:00,10.25,10.26,10.24,10.25,35000.0,7.0938,7.1007,7.0869,7.0938,35000.0
2010-07-22 12:05:00,10.25,10.26,10.25,10.26,56200.0,7.0938,7.1007,7.0938,7.1007,56200.0
2010-07-22 12:10:00,10.25,10.28,10.25,10.28,204300.0,7.0938,7.1146,7.0938,7.1146,204300.0
2010-07-22 12:15:00,10.28,10.29,10.27,10.29,63900.0,7.1146,7.1215,7.1077,7.1215,63900.0
2010-07-22 12:20:00,10.29,10.3,10.28,10.3,127500.0,7.1215,7.1284,7.1146,7.1284,127500.0
2010-07-22 12:25:00,10.3,10.31,10.29,10.31,125900.0,7.1284,7.1353,7.1215,7.1353,125900.0
2010-07-22 12:30:00,10.31,10.31,10.3,10.3,37700.0,7.1353,7.1353,7.1284,7.1284,37700.0
2010-07-22 12:35:00,10.3,10.32,10.3,10.32,85700.0,7.1284,7.1423,7.1284,7.1423,85700.0
2010-07-22 12:40:00,10.32,10.34,10.31,10.34,163300.0,7.1423,7.1561,7.1353,7.1561,163300.0
2010-07-22 12:45:00,10.34,10.34,10.32,10.33,75300.0,7.1561,7.1561,7.1423,7.1492,75300.0
2010-07-22 12:50:00,10.32,10.34,10.32,10.34,73800.0,7.1423,7.1561,7.1423,7.1561,73800.0
2010-07-22 12:55:00,10.34,10.35,10.33,10.35,125600.0,7.1561,7.163,7.1492,7.163,125600.0
2010-07-22 13:00:00,10.35,10.35,10.34,10.35,34900.0,7.163,7.163,7.1561,7.163,34900.0
2010-07-22 13:05:00,10.35,10.35,10.34,10.35,18600.0,7.163,7.163,7.1561,7.163,18600.0
2010-07-22 13:10:00,10.34,10.36,10.34,10.36,89400.0,7.1561,7.1699,7.1561,7.1699,89400.0
2010-07-22 13:15:00,10.36,10.38,10.35,10.38,150500.0,7.1699,7.1838,7.163,7.1838,150500.0
2010-07-22 13:20:00,10.38,10.39,10.36,10.36,176500.0,7.1838,7.1907,7.1699,7.1699,176500.0
2010-07-22 13:25:00,10.36,10.37,10.34,10.34,147700.0,7.1699,7.1769,7.1561,7.1561,147700.0
2010-07-22 13:30:00,10.35,10.35,10.34,10.34,28400.0,7.163,7.163,7.1561,7.1561,28400.0
2010-07-22 13:35:00,10.35,10.35,10.34,10.35,24800.0,7.163,7.163,7.1561,7.163,24800.0
2010-07-22 13:40:00,10.35,10.35,10.33,10.33,152700.0,7.163,7.163,7.1492,7.1492,152700.0
2010-07-22 13:45:00,10.33,10.34,10.33,10.34,36900.0,7.1492,7.1561,7.1492,7.1561,36900.0
2010-07-22 13:50:00,10.34,10.34,10.33,10.34,31200.0,7.1561,7.1561,7.1492,7.1561,31200.0
2010-07-22 13:55:00,10.34,10.34,10.33,10.33,36500.0,7.1561,7.1561,7.1492,7.1492,36500.0
2010-07-22 14:00:00,10.34,10.34,10.33,10.34,37300.0,7.1561,7.1561,7.1492,7.1561,37300.0
2010-07-22 14:05:00,10.34,10.34,10.33,10.34,35500.0,7.1561,7.1561,7.1492,7.1561,35500.0
2010-07-22 14:10:00,10.34,10.34,10.33,10.33,40900.0,7.1561,7.1561,7.1492,7.1492,40900.0
2010-07-22 14:15:00,10.34,10.37,10.33,10.35,283200.0,7.1561,7.1769,7.1492,7.163,283200.0
2010-07-22 14:20:00,10.35,10.35,10.34,10.34,45700.0,7.163,7.163,7.1561,7.1561,45700.0
2010-07-22 14:25:00,10.35,10.37,10.34,10.37,78900.0,7.163,7.1769,7.1561,7.1769,78900.0
2010-07-22 14:30:00,10.37,10.37,10.35,10.35,147600.0,7.1769,7.1769,7.163,7.163,147600.0
2010-07-22 14:35:00,10.35,10.37,10.35,10.36,115400.0,7.163,7.1769,7.163,7.1699,115400.0
2010-07-22 14:40:00,10.36,10.36,10.33,10.35,148700.0,7.1699,7.1699,7.1492,7.163,148700.0
2010-07-22 14:45:00,10.35,10.38,10.34,10.36,122800.0,7.163,7.1838,7.1561,7.1699,122800.0
2010-07-22 14:50:00,10.37,10.39,10.36,10.38,132200.0,7.1769,7.1907,7.1699,7.1838,132200.0
2010-07-22 14:55:00,10.39,10.39,10.38,10.39,25400.0,7.1907,7.1907,7.1838,7.1907,25400.0
2010-07-22 15:00:00,10.39,10.39,10.38,10.39,28500.0,7.1907,7.1907,7.1838,7.1907,28500.0
2010-07-22 15:05:00,10.38,10.39,10.37,10.37,174200.0,7.1838,7.1907,7.1769,7.1769,174200.0
2010-07-22 15:10:00,10.37,10.38,10.37,10.37,57100.0,7.1769,7.1838,7.1769,7.1769,57100.0
2010-07-22 15:15:00,10.37,10.39,10.37,10.39,244200.0,7.1769,7.1907,7.1769,7.1907,244200.0
2010-07-22 15:20:00,10.39,10.4,10.38,10.39,105000.0,7.1907,7.1976,7.1838,7.1907,105000.0
2010-07-22 15:25:00,10.39,10.4,10.29,10.39,429300.0,7.1907,7.1976,7.1215,7.1907,429300.0
2010-07-22 15:30:00,10.39,10.39,10.35,10.36,303000.0,7.1907,7.1907,7.163,7.1699,303000.0
2010-07-22 15:35:00,10.36,10.37,10.32,10.33,578100.0,7.1699,7.1769,7.1423,7.1492,578100.0
2010-07-22 15:40:00,10.33,10.35,10.32,10.34,266500.0,7.1492,7.163,7.1423,7.1561,266500.0
2010-07-22 15:45:00,10.35,10.37,10.35,10.37,386500.0,7.163,7.1769,7.163,7.1769,386500.0
2010-07-22 15:50:00,10.36,10.38,10.36,10.38,443600.0,7.1699,7.1838,7.1699,7.1838,443600.0
2010-07-22 15:55:00,10.38,10.4,10.36,10.37,991800.0,7.1838,7.1976,7.1699,7.1769,991800.0
2010-07-23 09:30:00,10.38,10.38,10.3,10.32,194200.0,7.1838,7.1838,7.1284,7.1423,194200.0
2010-07-23 09:35:00,10.32,10.39,10.31,10.39,136700.0,7.1423,7.1907,7.1353,7.1907,136700.0
2010-07-23 09:40:00,10.38,10.4,10.38,10.38,78000.0,7.1838,7.1976,7.1838,7.1838,78000.0
2010-07-23 09:45:00,10.38,10.4,10.37,10.38,130100.0,7.1838,7.1976,7.1769,7.1838,130100.0
2010-07-23 09:50:00,10.39,10.39,10.35,10.36,79700.0,7.1907,7.1907,7.163,7.1699,79700.0
2010-07-23 09:55:00,10.37,10.38,10.33,10.34,147500.0,7.1769,7.1838,7.1492,7.1561,147500.0
2010-07-23 10:00:00,10.33,10.35,10.32,10.35,153400.0,7.1492,7.163,7.1423,7.163,153400.0
2010-07-23 10:05:00,10.35,10.36,10.34,10.36,59000.0,7.163,7.1699,7.1561,7.1699,59000.0
2010-07-23 10:10:00,10.36,10.36,10.32,10.34,199700.0,7.1699,7.1699,7.1423,7.1561,199700.0
2010-07-23 10:15:00,10.34,10.36,10.34,10.35,53300.0,7.1561,7.1699,7.1561,7.163,53300.0
2010-07-23 10:20:00,10.35,10.37,10.34,10.35,195500.0,7.163,7.1769,7.1561,7.163,195500.0
2010-07-23 10:25:00,10.35,10.39,10.35,10.38,56600.0,7.163,7.1907,7.163,7.1838,56600.0
2010-07-23 10:30:00,10.38,10.4,10.37,10.39,192600.0,7.1838,7.1976,7.1769,7.1907,192600.0
2010-07-23 10:35:00,10.39,10.39,10.36,10.37,132800.0,7.1907,7.1907,7.1699,7.1769,132800.0
2010-07-23 10:40:00,10.37,10.39,10.36,10.39,42300.0,7.1769,7.1907,7.1699,7.1907,42300.0
2010-07-23 10:45:00,10.39,10.39,10.38,10.39,34300.0,7.1907,7.1907,7.1838,7.1907,34300.0
2010-07-23 10:50:00,10.39,10.39,10.38,10.39,50000.0,7.1907,7.1907,7.1838,7.1907,50000.0
2010-07-23 10:55:00,10.39,10.39,10.38,10.39,49500.0,7.1907,7.1907,7.1838,7.1907,49500.0
2010-07-23 11:00:00,10.38,10.4,10.38,10.4,221100.0,7.1838,7.1976,7.1838,7.1976,221100.0
2010-07-23 11:05:00,10.4,10.4,10.39,10.4,13200.0,7.1976,7.1976,7.1907,7.1976,13200.0
2010-07-23 11:10:00,10.39,10.4,10.38,10.39,148000.0,7.1907,7.1976,7.1838,7.1907,148000.0
2010-07-23 11:15:00,10.4,10.41,10.39,10.4,177500.0,7.1976,7.2045,7.1907,7.1976,177500.0
2010-07-23 11:20:00,10.39,10.41,10.38,10.39,88000.0,7.1907,7.2045,7.1838,7.1907,88000.0
2010-07-23 11:25:00,10.39,10.4,10.38,10.4,39600.0,7.1907,7.1976,7.1838,7.1976,39600.0
2010-07-23 11:30:00,10.4,10.41,10.39,10.39,99700.0,7.1976,7.2045,7.1907,7.1907,99700.0
2010-07-23 11:35:00,10.39,10.41,10.39,10.4,37300.0,7.1907,7.2045,7.1907,7.1976,37300.0
2010-07-23 11:40:00,10.41,10.41,10.38,10.39,64400.0,7.2045,7.2045,7.1838,7.1907,64400.0
2010-07-23 11:45:00,10.39,10.4,10.38,10.4,57900.0,7.1907,7.1976,7.1838,7.1976,57900.0
2010-07-23 11:50:00,10.4,10.41,10.4,10.41,20500.0,7.1976,7.2045,7.1976,7.2045,20500.0
2010-07-23 11:55:00,10.41,10.41,10.39,10.4,73600.0,7.2045,7.2045,7.1907,7.1976,73600.0
2010-07-23 12:00:00,10.4,10.41,10.35,10.36,274200.0,7.1976,7.2045,7.163,7.1699,274200.0
2010-07-23 12:05:00,10.36,10.39,10.35,10.35,149700.0,7.1699,7.1907,7.163,7.163,149700.0
2010-07-23 12:10:00,10.35,10.39,10.35,10.38,208200.0,7.163,7.1907,7.163,7.1838,208200.0
2010-07-23 12:15:00,10.38,10.4,10.36,10.39,122800.0,7.1838,7.1976,7.1699,7.1907,122800.0
2010-07-23 12:20:00,10.4,10.4,10.38,10.39,69400.0,7.1976,7.1976,7.1838,7.1907,69400.0
2010-07-23 12:25:00,10.4,10.4,10.39,10.4,16200.0,7.1976,7.1976,7.1907,7.1976,16200.0
2010-07-23 12:30:00,10.4,10.4,10.37,10.38,50000.0,7.1976,7.1976,7.1769,7.1838,50000.0
2010-07-23 12:35:00,10.37,10.38,10.36,10.37,17200.0,7.1769,7.1838,7.1699,7.1769,17200.0
2010-07-23 12:40:00,10.36,10.37,10.35,10.35,38800.0,7.1699,7.1769,7.163,7.163,38800.0
2010-07-23 12:45:00,10.35,10.38,10.35,10.38,189800.0,7.163,7.1838,7.163,7.1838,189800.0
2010-07-23 12:50:00,10.38,10.39,10.37,10.38,35300.0,7.1838,7.1907,7.1769,7.1838,35300.0
2010-07-23 12:55:00,10.38,10.4,10.38,10.4,60600.0,7.1838,7.1976,7.1838,7.1976,60600.0
2010-07-23 13:00:00,10.4,10.4,10.38,10.39,52300.0,7.1976,7.1976,7.1838,7.1907,52300.0
2010-07-23 13:05:00,10.38,10.39,10.37,10.38,19600.0,7.1838,7.1907,7.1769,7.1838,19600.0
2010-07-23 13:10:00,10.37,10.4,10.37,10.4,85300.0,7.1769,7.1976,7.1769,7.1976,85300.0
2010-07-23 13:15:00,10.4,10.4,10.39,10.4,9700.0,7.1976,7.1976,7.1907,7.1976,9700.0
2010-07-23 13:20:00,10.4,10.43,10.39,10.43,165700.0,7.1976,7.2184,7.1907,7.2184,165700.0
2010-07-23 13:25:00,10.43,10.48,10.42,10.47,270700.0,7.2184,7.253,7.2115,7.2461,270700.0
2010-07-23 13:30:00,10.47,10.48,10.44,10.44,292700.0,7.2461,7.253,7.2253,7.2253,292700.0
2010-07-23 13:35:00,10.44,10.46,10.43,10.44,130100.0,7.2253,7.2391,7.2184,7.2253,130100.0
2010-07-23 13:40:00,10.44,10.47,10.44,10.46,163400.0,7.2253,7.2461,7.2253,7.2391,163400.0
2010-07-23 13:45:00,10.45,10.46,10.45,10.45,28200.0,7.2322,7.2391,7.2322,7.2322,28200.0
2010-07-23 13:50:00,10.45,10.48,10.45,10.48,142100.0,7.2322,7.253,7.2322,7.253,142100.0
2010-07-23 13:55:00,10.47,10.48,10.45,10.46,53500.0,7.2461,7.253,7.2322,7.2391,53500.0
2010-07-23 14:00:00,10.45,10.48,10.44,10.48,112700.0,7.2322,7.253,7.2253,7.253,112700.0
2010-07-23 14:05:00,10.47,10.49,10.47,10.48,247800.0,7.2461,7.2599,7.2461,7.253,247800.0
2010-07-23 14:10:00,10.49,10.49,10.47,10.48,29900.0,7.2599,7.2599,7.2461,7.253,29900.0
2010-07-23 14:15:00,10.47,10.48,10.47,10.48,28900.0,7.2461,7.253,7.2461,7.253,28900.0
2010-07-23 14:20:00,10.47,10.48,10.45,10.46,137700.0,7.2461,7.253,7.2322,7.2391,137700.0
2010-07-23 14:25:00,10.47,10.47,10.46,10.46,24800.0,7.2461,7.2461,7.2391,7.2391,24800.0
2010-07-23 14:30:00,10.47,10.47,10.46,10.47,27600.0,7.2461,7.2461,7.2391,7.2461,27600.0
2010-07-23 14:35:00,10.46,10.47,10.45,10.45,40000.0,7.2391,7.2461,7.2322,7.2322,40000.0
2010-07-23 14:40:00,10.45,10.47,10.45,10.47,116200.0,7.2322,7.2461,7.2322,7.2461,116200.0
2010-07-23 14:45:00,10.47,10.48,10.46,10.48,77400.0,7.2461,7.253,7.2391,7.253,77400.0
2010-07-23 14:50:00,10.48,10.49,10.47,10.49,60300.0,7.253,7.2599,7.2461,7.2599,60300.0
2010-07-23 14:55:00,10.49,10.5,10.47,10.49,325200.0,7.2599,7.2668,7.2461,7.2599,325200.0
2010-07-23 15:00:00,10.49,10.49,10.47,10.47,116800.0,7.2599,7.2599,7.2461,7.2461,116800.0
2010-07-23 15:05:00,10.48,10.48,10.47,10.48,22300.0,7.253,7.253,7.2461,7.253,22300.0
2010-07-23 15:10:00,10.48,10.48,10.47,10.47,44500.0,7.253,7.253,7.2461,7.2461,44500.0
2010-07-23 15:15:00,10.47,10.49,10.45,10.49,185300.0,7.2461,7.2599,7.2322,7.2599,185300.0
2010-07-23 15:20:00,10.48,10.49,10.48,10.49,95300.0,7.253,7.2599,7.253,7.2599,95300.0
2010-07-23 15:25:00,10.48,10.49,10.45,10.48,226700.0,7.253,7.2599,7.2322,7.253,226700.0
2010-07-23 15:30:00,10.48,10.48,10.47,10.48,31000.0,7.253,7.253,7.2461,7.253,31000.0
2010-07-23 15:35:00,10.48,10.48,10.43,10.44,214500.0,7.253,7.253,7.2184,7.2253,214500.0
2010-07-23 15:40:00,10.44,10.45,10.43,10.45,112900.0,7.2253,7.2322,7.2184,7.2322,112900.0
2010-07-23 15:45:00,10.45,10.46,10.44,10.46,118400.0,7.2322,7.2391,7.2253,7.2391,118400.0
2010-07-23 15:50:00,10.46,10.47,10.45,10.47,262100.0,7.2391,7.2461,7.2322,7.2461,262100.0
2010-07-23 15:55:00,10.47,10.47,10.46,10.46,438600.0,7.2461,7.2461,7.2391,7.2391,438600.0
2010-07-26 09:30:00,10.47,10.47,10.38,10.39,102500.0,7.2461,7.2461,7.1838,7.1907,102500.0
2010-07-26 09:35:00,10.39,10.41,10.38,10.39,38800.0,7.1907,7.2045,7.1838,7.1907,38800.0
2010-07-26 09:40:00,10.39,10.4,10.36,10.39,109200.0,7.1907,7.1976,7.1699,7.1907,109200.0
2010-07-26 09:45:00,10.39,10.4,10.38,10.39,59600.0,7.1907,7.1976,7.1838,7.1907,59600.0
2010-07-26 09:50:00,10.38,10.39,10.37,10.37,60400.0,7.1838,7.1907,7.1769,7.1769,60400.0
2010-07-26 09:55:00,10.38,10.38,10.35,10.36,208700.0,7.1838,7.1838,7.163,7.1699,208700.0
2010-07-26 10:00:00,10.36,10.43,10.35,10.4,245000.0,7.1699,7.2184,7.163,7.1976,245000.0
2010-07-26 10:05:00,10.4,10.41,10.39,10.41,134100.0,7.1976,7.2045,7.1907,7.2045,134100.0
2010-07-26 10:10:00,10.4,10.42,10.4,10.42,50300.0,7.1976,7.2115,7.1976,7.2115,50300.0
2010-07-26 10:15:00,10.42,10.43,10.41,10.42,71900.0,7.2115,7.2184,7.2045,7.2115,71900.0
2010-07-26 10:20:00,10.42,10.43,10.39,10.4,54500.0,7.2115,7.2184,7.1907,7.1976,54500.0
2010-07-26 10:25:00,10.4,10.4,10.39,10.39,10700.0,7.1976,7.1976,7.1907,7.1907,10700.0
2010-07-26 10:30:00,10.39,10.4,10.38,10.39,99600.0,7.1907,7.1976,7.1838,7.1907,99600.0
2010-07-26 10:35:00,10.39,10.42,10.38,10.41,60800.0,7.1907,7.2115,7.1838,7.2045,60800.0
2010-07-26 10:40:00,10.41,10.42,10.41,10.42,9800.0,7.2045,7.2115,7.2045,7.2115,9800.0
2010-07-26 10:45:00,10.41,10.42,10.4,10.42,60200.0,7.2045,7.2115,7.1976,7.2115,60200.0
2010-07-26 10:50:00,10.41,10.42,10.41,10.42,75800.0,7.2045,7.2115,7.2045,7.2115,75800.0
2010-07-26 10:55:00,10.41,10.44,10.41,10.42,94200.0,7.2045,7.2253,7.2045,7.2115,94200.0
2010-07-26 11:00:00,10.43,10.43,10.42,10.43,8400.0,7.2184,7.2184,7.2115,7.2184,8400.0
2010-07-26 11:05:00,10.43,10.45,10.42,10.44,154900.0,7.2184,7.2322,7.2115,7.2253,154900.0
2010-07-26 11:10:00,10.45,10.46,10.44,10.45,72400.0,7.2322,7.2391,7.2253,7.2322,72400.0
2010-07-26 11:15:00,10.45,10.49,10.45,10.48,67300.0,7.2322,7.2599,7.2322,7.253,67300.0
2010-07-26 11:20:00,10.48,10.5,10.47,10.48,165700.0,7.253,7.2668,7.2461,7.253,165700.0
2010-07-26 11:25:00,10.47,10.48,10.46,10.48,110300.0,7.2461,7.253,7.2391,7.253,110300.0
2010-07-26 11:30:00,10.48,10.48,10.47,10.48,19400.0,7.253,7.253,7.2461,7.253,19400.0
2010-07-26 11:35:00,10.48,10.5,10.48,10.5,121300.0,7.253,7.2668,7.253,7.2668,121300.0
2010-07-26 11:40:00,10.49,10.5,10.49,10.5,16900.0,7.2599,7.2668,7.2599,7.2668,16900.0
2010-07-26 11:45:00,10.49,10.5,10.49,10.5,41000.0,7.2599,7.2668,7.2599,7.2668,41000.0
2010-07-26 11:50:00,10.5,10.53,10.49,10.52,533600.0,7.2668,7.2876,7.2599,7.2807,533600.0
2010-07-26 11:55:00,10.52,10.52,10.5,10.5,72700.0,7.2807,7.2807,7.2668,7.2668,72700.0
2010-07-26 12:00:00,10.5,10.51,10.49,10.49,50500.0,7.2668,7.2738,7.2599,7.2599,50500.0
2010-07-26 12:05:00,10.49,10.51,10.49,10.51,36700.0,7.2599,7.2738,7.2599,7.2738,36700.0
2010-07-26 12:10:00,10.5,10.51,10.5,10.5,77000.0,7.2668,7.2738,7.2668,7.2668,77000.0
2010-07-26 12:15:00,10.51,10.51,10.49,10.49,27000.0,7.2738,7.2738,7.2599,7.2599,27000.0
2010-07-26 12:20:00,10.49,10.5,10.49,10.49,21600.0,7.2599,7.2668,7.2599,7.2599,21600.0
2010-07-26 12:25:00,10.5,10.52,10.49,10.51,69800.0,7.2668,7.2807,7.2599,7.2738,69800.0
2010-07-26 12:30:00,10.51,10.51,10.49,10.49,45600.0,7.2738,7.2738,7.2599,7.2599,45600.0
2010-07-26 12:35:00,10.49,10.5,10.49,10.49,3400.0,7.2599,7.2668,7.2599,7.2599,3400.0
2010-07-26 12:40:00,10.5,10.5,10.48,10.48,20400.0,7.2668,7.2668,7.253,7.253,20400.0
2010-07-26 12:45:00,10.48,10.5,10.48,10.5,46300.0,7.253,7.2668,7.253,7.2668,46300.0
2010-07-26 12:50:00,10.5,10.5,10.49,10.5,18400.0,7.2668,7.2668,7.2599,7.2668,18400.0
2010-07-26 12:55:00,10.49,10.5,10.49,10.49,3200.0,7.2599,7.2668,7.2599,7.2599,3200.0
2010-07-26 13:00:00,10.5,10.5,10.49,10.5,16500.0,7.2668,7.2668,7.2599,7.2668,16500.0
2010-07-26 13:05:00,10.49,10.53,10.49,10.5,277600.0,7.2599,7.2876,7.2599,7.2668,277600.0
2010-07-26 13:10:00,10.51,10.52,10.5,10.51,167200.0,7.2738,7.2807,7.2668,7.2738,167200.0
2010-07-26 13:15:00,10.51,10.52,10.5,10.5,118500.0,7.2738,7.2807,7.2668,7.2668,118500.0
2010-07-26 13:20:00,10.51,10.53,10.51,10.51,253700.0,7.2738,7.2876,7.2738,7.2738,253700.0
2010-07-26 13:25:00,10.52,10.53,10.51,10.52,46500.0,7.2807,7.2876,7.2738,7.2807,46500.0
2010-07-26 13:30:00,10.52,10.53,10.51,10.52,28200.0,7.2807,7.2876,7.2738,7.2807,28200.0
2010-07-26 13:35:00,10.51,10.52,10.5,10.51,24400.0,7.2738,7.2807,7.2668,7.2738,24400.0
2010-07-26 13:40:00,10.5,10.51,10.5,10.51,26300.0,7.2668,7.2738,7.2668,7.2738,26300.0
2010-07-26 13:45:00,10.5,10.51,10.5,10.51,19500.0,7.2668,7.2738,7.2668,7.2738,19500.0
2010-07-26 13:50:00,10.51,10.54,10.51,10.54,176400.0,7.2738,7.2945,7.2738,7.2945,176400.0
2010-07-26 13:55:00,10.54,10.54,10.52,10.53,99500.0,7.2945,7.2945,7.2807,7.2876,99500.0
2010-07-26 14:00:00,10.52,10.53,10.52,10.52,7800.0,7.2807,7.2876,7.2807,7.2807,7800.0
2010-07-26 14:05:00,10.52,10.53,10.52,10.52,23700.0,7.2807,7.2876,7.2807,7.2807,23700.0
2010-07-26 14:10:00,10.53,10.53,10.52,10.53,88600.0,7.2876,7.2876,7.2807,7.2876,88600.0
2010-07-26 14:15:00,10.52,10.53,10.52,10.52,10300.0,7.2807,7.2876,7.2807,7.2807,10300.0
2010-07-26 14:20:00,10.52,10.53,10.52,10.52,44400.0,7.2807,7.2876,7.2807,7.2807,44400.0
2010-07-26 14:25:00,10.52,10.53,10.52,10.53,23700.0,7.2807,7.2876,7.2807,7.2876,23700.0
2010-07-26 14:30:00,10.53,10.53,10.5,10.52,197200.0,7.2876,7.2876,7.2668,7.2807,197200.0
2010-07-26 14:35:00,10.52,10.52,10.49,10.49,180500.0,7.2807,7.2807,7.2599,7.2599,180500.0
2010-07-26 14:40:00,10.49,10.52,10.49,10.51,97000.0,7.2599,7.2807,7.2599,7.2738,97000.0
2010-07-26 14:45:00,10.52,10.52,10.51,10.52,18900.0,7.2807,7.2807,7.2738,7.2807,18900.0
2010-07-26 14:50:00,10.52,10.52,10.51,10.52,16100.0,7.2807,7.2807,7.2738,7.2807,16100.0
2010-07-26 14:55:00,10.52,10.52,10.51,10.52,37600.0,7.2807,7.2807,7.2738,7.2807,37600.0
2010-07-26 15:00:00,10.52,10.54,10.51,10.54,62000.0,7.2807,7.2945,7.2738,7.2945,62000.0
2010-07-26 15:05:00,10.53,10.55,10.53,10.55,81100.0,7.2876,7.3014,7.2876,7.3014,81100.0
2010-07-26 15:10:00,10.55,10.56,10.54,10.55,70600.0,7.3014,7.3084,7.2945,7.3014,70600.0
2010-07-26 15:15:00,10.54,10.55,10.53,10.53,66400.0,7.2945,7.3014,7.2876,7.2876,66400.0
2010-07-26 15:20:00,10.54,10.55,10.53,10.55,148500.0,7.2945,7.3014,7.2876,7.3014,148500.0
2010-07-26 15:25:00,10.55,10.55,10.54,10.55,65800.0,7.3014,7.3014,7.2945,7.3014,65800.0
2010-07-26 15:30:00,10.55,10.56,10.54,10.55,136000.0,7.3014,7.3084,7.2945,7.3014,136000.0
2010-07-26 15:35:00,10.55,10.55,10.54,10.55,49200.0,7.3014,7.3014,7.2945,7.3014,49200.0
2010-07-26 15:40:00,10.55,10.55,10.53,10.53,113400.0,7.3014,7.3014,7.2876,7.2876,113400.0
2010-07-26 15:45:00,10.53,10.56,10.53,10.56,219000.0,7.2876,7.3084,7.2876,7.3084,219000.0
2010-07-26 15:50:00,10.56,10.57,10.55,10.56,245600.0,7.3084,7.3153,7.3014,7.3084,245600.0
2010-07-26 15:55:00,10.56,10.56,10.55,10.56,366500.0,7.3084,7.3084,7.3014,7.3084,366500.0
2010-07-27 09:30:00,10.58,10.6,10.53,10.54,108200.0,7.3222,7.336,7.2876,7.2945,108200.0
2010-07-27 09:35:00,10.54,10.54,10.51,10.52,68300.0,7.2945,7.2945,7.2738,7.2807,68300.0
2010-07-27 09:40:00,10.52,10.52,10.48,10.48,171400.0,7.2807,7.2807,7.253,7.253,171400.0
2010-07-27 09:45:00,10.49,10.52,10.48,10.51,91200.0,7.2599,7.2807,7.253,7.2738,91200.0
2010-07-27 09:50:00,10.51,10.51,10.49,10.5,142100.0,7.2738,7.2738,7.2599,7.2668,142100.0
2010-07-27 09:55:00,10.5,10.51,10.48,10.49,116500.0,7.2668,7.2738,7.253,7.2599,116500.0
2010-07-27 10:00:00,10.48,10.54,10.48,10.51,676200.0,7.253,7.2945,7.253,7.2738,676200.0
2010-07-27 10:05:00,10.5,10.5,10.49,10.49,37000.0,7.2668,7.2668,7.2599,7.2599,37000.0
2010-07-27 10:10:00,10.49,10.5,10.43,10.47,173500.0,7.2599,7.2668,7.2184,7.2461,173500.0
2010-07-27 10:15:00,10.47,10.48,10.46,10.47,254600.0,7.2461,7.253,7.2391,7.2461,254600.0
2010-07-27 10:20:00,10.46,10.49,10.46,10.48,467400.0,7.2391,7.2599,7.2391,7.253,467400.0
2010-07-27 10:25:00,10.48,10.5,10.48,10.49,55800.0,7.253,7.2668,7.253,7.2599,55800.0
2010-07-27 10:30:00,10.49,10.5,10.47,10.49,88700.0,7.2599,7.2668,7.2461,7.2599,88700.0
2010-07-27 10:35:00,10.48,10.5,10.48,10.5,33100.0,7.253,7.2668,7.253,7.2668,33100.0
2010-07-27 10:40:00,10.49,10.5,10.49,10.5,35200.0,7.2599,7.2668,7.2599,7.2668,35200.0
2010-07-27 10:45:00,10.5,10.51,10.49,10.5,80600.0,7.2668,7.2738,7.2599,7.2668,80600.0
2010-07-27 10:50:00,10.49,10.52,10.49,10.52,173400.0,7.2599,7.2807,7.2599,7.2807,173400.0
2010-07-27 10:55:00,10.52,10.52,10.5,10.51,114100.0,7.2807,7.2807,7.2668,7.2738,114100.0
2010-07-27 11:00:00,10.52,10.52,10.5,10.52,132400.0,7.2807,7.2807,7.2668,7.2807,132400.0
2010-07-27 11:05:00,10.52,10.52,10.51,10.51,28300.0,7.2807,7.2807,7.2738,7.2738,28300.0
2010-07-27 11:10:00,10.51,10.52,10.5,10.51,101500.0,7.2738,7.2807,7.2668,7.2738,101500.0
2010-07-27 11:15:00,10.51,10.51,10.48,10.5,102500.0,7.2738,7.2738,7.253,7.2668,102500.0
2010-07-27 11:20:00,10.49,10.5,10.49,10.49,36700.0,7.2599,7.2668,7.2599,7.2599,36700.0
2010-07-27 11:25:00,10.49,10.51,10.49,10.5,63500.0,7.2599,7.2738,7.2599,7.2668,63500.0
2010-07-27 11:30:00,10.5,10.52,10.5,10.52,109200.0,7.2668,7.2807,7.2668,7.2807,109200.0
2010-07-27 11:35:00,10.52,10.54,10.51,10.53,81000.0,7.2807,7.2945,7.2738,7.2876,81000.0
2010-07-27 11:40:00,10.53,10.56,10.53,10.56,120200.0,7.2876,7.3084,7.2876,7.3084,120200.0
2010-07-27 11:45:00,10.55,10.56,10.53,10.53,200500.0,7.3014,7.3084,7.2876,7.2876,200500.0
2010-07-27 11:50:00,10.53,10.55,10.52,10.54,96400.0,7.2876,7.3014,7.2807,7.2945,96400.0
2010-07-27 11:55:00,10.54,10.56,10.54,10.56,59300.0,7.2945,7.3084,7.2945,7.3084,59300.0
2010-07-27 12:00:00,10.56,10.58,10.55,10.57,186400.0,7.3084,7.3222,7.3014,7.3153,186400.0
2010-07-27 12:05:00,10.57,10.58,10.55,10.56,169400.0,7.3153,7.3222,7.3014,7.3084,169400.0
2010-07-27 12:10:00,10.55,10.59,10.55,10.57,199600.0,7.3014,7.3291,7.3014,7.3153,199600.0
2010-07-27 12:15:00,10.57,10.59,10.56,10.56,296300.0,7.3153,7.3291,7.3084,7.3084,296300.0
2010-07-27 12:20:00,10.56,10.57,10.56,10.56,53200.0,7.3084,7.3153,7.3084,7.3084,53200.0
2010-07-27 12:25:00,10.56,10.57,10.56,10.56,17300.0,7.3084,7.3153,7.3084,7.3084,17300.0
2010-07-27 12:30:00,10.56,10.56,10.54,10.55,60700.0,7.3084,7.3084,7.2945,7.3014,60700.0
2010-07-27 12:35:00,10.55,10.55,10.54,10.54,33500.0,7.3014,7.3014,7.2945,7.2945,33500.0
2010-07-27 12:40:00,10.54,10.55,10.52,10.52,112800.0,7.2945,7.3014,7.2807,7.2807,112800.0
2010-07-27 12:45:00,10.53,10.54,10.51,10.52,105500.0,7.2876,7.2945,7.2738,7.2807,105500.0
2010-07-27 12:50:00,10.52,10.52,10.51,10.51,34000.0,7.2807,7.2807,7.2738,7.2738,34000.0
2010-07-27 12:55:00,10.52,10.52,10.5,10.51,62700.0,7.2807,7.2807,7.2668,7.2738,62700.0
2010-07-27 13:00:00,10.51,10.51,10.5,10.51,13200.0,7.2738,7.2738,7.2668,7.2738,13200.0
2010-07-27 13:05:00,10.51,10.52,10.5,10.52,89000.0,7.2738,7.2807,7.2668,7.2807,89000.0
2010-07-27 13:10:00,10.51,10.52,10.51,10.52,11800.0,7.2738,7.2807,7.2738,7.2807,11800.0
2010-07-27 13:15:00,10.52,10.52,10.49,10.49,51100.0,7.2807,7.2807,7.2599,7.2599,51100.0
2010-07-27 13:20:00,10.5,10.52,10.49,10.52,218300.0,7.2668,7.2807,7.2599,7.2807,218300.0
2010-07-27 13:25:00,10.52,10.52,10.5,10.51,164500.0,7.2807,7.2807,7.2668,7.2738,164500.0
2010-07-27 13:30:00,10.5,10.52,10.49,10.49,146200.0,7.2668,7.2807,7.2599,7.2599,146200.0
2010-07-27 13:35:00,10.49,10.54,10.49,10.51,446300.0,7.2599,7.2945,7.2599,7.2738,446300.0
2010-07-27 13:40:00,10.51,10.52,10.49,10.49,318900.0,7.2738,7.2807,7.2599,7.2599,318900.0
2010-07-27 13:45:00,10.5,10.51,10.49,10.51,149700.0,7.2668,7.2738,7.2599,7.2738,149700.0
2010-07-27 13:50:00,10.52,10.52,10.48,10.49,145300.0,7.2807,7.2807,7.253,7.2599,145300.0
2010-07-27 13:55:00,10.48,10.49,10.47,10.49,208400.0,7.253,7.2599,7.2461,7.2599,208400.0
2010-07-27 14:00:00,10.48,10.49,10.47,10.47,30300.0,7.253,7.2599,7.2461,7.2461,30300.0
2010-07-27 14:05:00,10.47,10.48,10.47,10.48,13100.0,7.2461,7.253,7.2461,7.253,13100.0
2010-07-27 14:10:00,10.47,10.48,10.47,10.48,33300.0,7.2461,7.253,7.2461,7.253,33300.0
2010-07-27 14:15:00,10.48,10.5,10.47,10.5,136800.0,7.253,7.2668,7.2461,7.2668,136800.0
2010-07-27 14:20:00,10.49,10.5,10.47,10.47,181700.0,7.2599,7.2668,7.2461,7.2461,181700.0
2010-07-27 14:25:00,10.48,10.48,10.47,10.48,16800.0,7.253,7.253,7.2461,7.253,16800.0
2010-07-27 14:30:00,10.47,10.5,10.47,10.48,125400.0,7.2461,7.2668,7.2461,7.253,125400.0
2010-07-27 14:35:00,10.49,10.5,10.48,10.5,68200.0,7.2599,7.2668,7.253,7.2668,68200.0
2010-07-27 14:40:00,10.49,10.5,10.49,10.5,15700.0,7.2599,7.2668,7.2599,7.2668,15700.0
2010-07-27 14:45:00,10.49,10.5,10.49,10.5,14400.0,7.2599,7.2668,7.2599,7.2668,14400.0
2010-07-27 14:50:00,10.5,10.5,10.46,10.46,66800.0,7.2668,7.2668,7.2391,7.2391,66800.0
2010-07-27 14:55:00,10.46,10.48,10.45,10.48,73500.0,7.2391,7.253,7.2322,7.253,73500.0
2010-07-27 15:00:00,10.48,10.48,10.47,10.48,18500.0,7.253,7.253,7.2461,7.253,18500.0
2010-07-27 15:05:00,10.47,10.49,10.47,10.49,59400.0,7.2461,7.2599,7.2461,7.2599,59400.0
2010-07-27 15:10:00,10.49,10.5,10.47,10.47,345800.0,7.2599,7.2668,7.2461,7.2461,345800.0
2010-07-27 15:15:00,10.47,10.5,10.46,10.48,160800.0,7.2461,7.2668,7.2391,7.253,160800.0
2010-07-27 15:20:00,10.48,10.51,10.47,10.48,434500.0,7.253,7.2738,7.2461,7.253,434500.0
2010-07-27 15:25:00,10.48,10.48,10.46,10.48,164100.0,7.253,7.253,7.2391,7.253,164100.0
2010-07-27 15:30:00,10.48,10.48,10.47,10.48,26800.0,7.253,7.253,7.2461,7.253,26800.0
2010-07-27 15:35:00,10.47,10.48,10.46,10.47,117400.0,7.2461,7.253,7.2391,7.2461,117400.0
2010-07-27 15:40:00,10.46,10.47,10.45,10.47,152000.0,7.2391,7.2461,7.2322,7.2461,152000.0
2010-07-27 15:45:00,10.46,10.48,10.45,10.45,142400.0,7.2391,7.253,7.2322,7.2322,142400.0
2010-07-27 15:50:00,10.45,10.46,10.44,10.45,209800.0,7.2322,7.2391,7.2253,7.2322,209800.0
2010-07-27 15:55:00,10.45,10.45,10.44,10.44,420200.0,7.2322,7.2322,7.2253,7.2253,420200.0
2010-07-28 09:30:00,10.46,10.59,10.46,10.49,147400.0,7.2391,7.3291,7.2391,7.2599,147400.0
2010-07-28 09:35:00,10.48,10.53,10.48,10.5,280800.0,7.253,7.2876,7.253,7.2668,280800.0
2010-07-28 09:40:00,10.5,10.51,10.49,10.49,274600.0,7.2668,7.2738,7.2599,7.2599,274600.0
2010-07-28 09:45:00,10.5,10.53,10.5,10.51,185400.0,7.2668,7.2876,7.2668,7.2738,185400.0
2010-07-28 09:50:00,10.51,10.52,10.47,10.47,95500.0,7.2738,7.2807,7.2461,7.2461,95500.0
2010-07-28 09:55:00,10.48,10.51,10.47,10.49,159000.0,7.253,7.2738,7.2461,7.2599,159000.0
2010-07-28 10:00:00,10.48,10.51,10.48,10.5,176900.0,7.253,7.2738,7.253,7.2668,176900.0
2010-07-28 10:05:00,10.5,10.5,10.48,10.48,56300.0,7.2668,7.2668,7.253,7.253,56300.0
2010-07-28 10:10:00,10.48,10.49,10.44,10.44,163900.0,7.253,7.2599,7.2253,7.2253,163900.0
2010-07-28 10:15:00,10.44,10.46,10.43,10.45,339100.0,7.2253,7.2391,7.2184,7.2322,339100.0
2010-07-28 10:20:00,10.45,10.45,10.44,10.44,34200.0,7.2322,7.2322,7.2253,7.2253,34200.0
2010-07-28 10:25:00,10.44,10.47,10.44,10.45,91400.0,7.2253,7.2461,7.2253,7.2322,91400.0
2010-07-28 10:30:00,10.45,10.46,10.44,10.45,52500.0,7.2322,7.2391,7.2253,7.2322,52500.0
2010-07-28 10:35:00,10.45,10.46,10.44,10.45,33500.0,7.2322,7.2391,7.2253,7.2322,33500.0
2010-07-28 10:40:00,10.45,10.47,10.45,10.47,31200.0,7.2322,7.2461,7.2322,7.2461,31200.0
2010-07-28 10:45:00,10.46,10.47,10.44,10.45,85400.0,7.2391,7.2461,7.2253,7.2322,85400.0
2010-07-28 10:50:00,10.44,10.46,10.44,10.46,29600.0,7.2253,7.2391,7.2253,7.2391,29600.0
2010-07-28 10:55:00,10.45,10.48,10.45,10.48,40900.0,7.2322,7.253,7.2322,7.253,40900.0
2010-07-28 11:00:00,10.48,10.48,10.46,10.47,74700.0,7.253,7.253,7.2391,7.2461,74700.0
2010-07-28 11:05:00,10.47,10.47,10.46,10.46,54800.0,7.2461,7.2461,7.2391,7.2391,54800.0
2010-07-28 11:10:00,10.46,10.46,10.43,10.44,87500.0,7.2391,7.2391,7.2184,7.2253,87500.0
2010-07-28 11:15:00,10.44,10.45,10.42,10.42,91100.0,7.2253,7.2322,7.2115,7.2115,91100.0
2010-07-28 11:20:00,10.43,10.44,10.42,10.42,144300.0,7.2184,7.2253,7.2115,7.2115,144300.0
2010-07-28 11:25:00,10.43,10.43,10.42,10.42,73200.0,7.2184,7.2184,7.2115,7.2115,73200.0
2010-07-28 11:30:00,10.43,10.43,10.41,10.41,45100.0,7.2184,7.2184,7.2045,7.2045,45100.0
2010-07-28 11:35:00,10.41,10.44,10.41,10.43,140700.0,7.2045,7.2253,7.2045,7.2184,140700.0
2010-07-28 11:40:00,10.43,10.45,10.42,10.42,228300.0,7.2184,7.2322,7.2115,7.2115,228300.0
2010-07-28 11:45:00,10.42,10.44,10.42,10.43,85500.0,7.2115,7.2253,7.2115,7.2184,85500.0
2010-07-28 11:50:00,10.42,10.43,10.42,10.43,12100.0,7.2115,7.2184,7.2115,7.2184,12100.0
2010-07-28 11:55:00,10.42,10.43,10.42,10.43,9500.0,7.2115,7.2184,7.2115,7.2184,9500.0
2010-07-28 12:00:00,10.42,10.43,10.42,10.43,8600.0,7.2115,7.2184,7.2115,7.2184,8600.0
2010-07-28 12:05:00,10.42,10.44,10.42,10.44,55500.0,7.2115,7.2253,7.2115,7.2253,55500.0
2010-07-28 12:10:00,10.44,10.46,10.43,10.46,69200.0,7.2253,7.2391,7.2184,7.2391,69200.0
2010-07-28 12:15:00,10.45,10.46,10.45,10.46,17200.0,7.2322,7.2391,7.2322,7.2391,17200.0
2010-07-28 12:20:00,10.46,10.5,10.46,10.48,430100.0,7.2391,7.2668,7.2391,7.253,430100.0
2010-07-28 12:25:00,10.48,10.49,10.47,10.48,290900.0,7.253,7.2599,7.2461,7.253,290900.0
2010-07-28 12:30:00,10.48,10.5,10.48,10.49,77700.0,7.253,7.2668,7.253,7.2599,77700.0
2010-07-28 12:35:00,10.49,10.5,10.48,10.5,45800.0,7.2599,7.2668,7.253,7.2668,45800.0
2010-07-28 12:40:00,10.49,10.51,10.49,10.5,117400.0,7.2599,7.2738,7.2599,7.2668,117400.0
2010-07-28 12:45:00,10.5,10.51,10.5,10.51,82600.0,7.2668,7.2738,7.2668,7.2738,82600.0
2010-07-28 12:50:00,10.5,10.51,10.5,10.51,25700.0,7.2668,7.2738,7.2668,7.2738,25700.0
2010-07-28 12:55:00,10.51,10.51,10.5,10.51,11100.0,7.2738,7.2738,7.2668,7.2738,11100.0
2010-07-28 13:00:00,10.51,10.52,10.51,10.51,43500.0,7.2738,7.2807,7.2738,7.2738,43500.0
2010-07-28 13:05:00,10.51,10.52,10.5,10.5,94000.0,7.2738,7.2807,7.2668,7.2668,94000.0
2010-07-28 13:10:00,10.5,10.51,10.5,10.51,38900.0,7.2668,7.2738,7.2668,7.2738,38900.0
2010-07-28 13:15:00,10.5,10.51,10.49,10.5,94700.0,7.2668,7.2738,7.2599,7.2668,94700.0
2010-07-28 13:20:00,10.5,10.51,10.48,10.49,83400.0,7.2668,7.2738,7.253,7.2599,83400.0
2010-07-28 13:25:00,10.49,10.5,10.48,10.48,35200.0,7.2599,7.2668,7.253,7.253,35200.0
2010-07-28 13:30:00,10.48,10.49,10.48,10.48,9800.0,7.253,7.2599,7.253,7.253,9800.0
2010-07-28 13:35:00,10.48,10.49,10.47,10.47,42900.0,7.253,7.2599,7.2461,7.2461,42900.0
2010-07-28 13:40:00,10.48,10.48,10.47,10.47,9700.0,7.253,7.253,7.2461,7.2461,9700.0
2010-07-28 13:45:00,10.48,10.48,10.46,10.47,42300.0,7.253,7.253,7.2391,7.2461,42300.0
2010-07-28 13:50:00,10.47,10.48,10.46,10.47,66800.0,7.2461,7.253,7.2391,7.2461,66800.0
2010-07-28 13:55:00,10.47,10.48,10.47,10.48,39200.0,7.2461,7.253,7.2461,7.253,39200.0
2010-07-28 14:00:00,10.48,10.49,10.47,10.48,37600.0,7.253,7.2599,7.2461,7.253,37600.0
2010-07-28 14:05:00,10.48,10.48,10.47,10.48,53700.0,7.253,7.253,7.2461,7.253,53700.0
2010-07-28 14:10:00,10.47,10.48,10.46,10.47,45500.0,7.2461,7.253,7.2391,7.2461,45500.0
2010-07-28 14:15:00,10.47,10.47,10.45,10.45,52200.0,7.2461,7.2461,7.2322,7.2322,52200.0
2010-07-28 14:20:00,10.45,10.45,10.44,10.45,39300.0,7.2322,7.2322,7.2253,7.2322,39300.0
2010-07-28 14:25:00,10.44,10.45,10.44,10.45,57300.0,7.2253,7.2322,7.2253,7.2322,57300.0
2010-07-28 14:30:00,10.45,10.45,10.44,10.45,20600.0,7.2322,7.2322,7.2253,7.2322,20600.0
2010-07-28 14:35:00,10.44,10.45,10.44,10.44,21400.0,7.2253,7.2322,7.2253,7.2253,21400.0
2010-07-28 14:40:00,10.44,10.45,10.44,10.44,18300.0,7.2253,7.2322,7.2253,7.2253,18300.0
2010-07-28 14:45:00,10.44,10.44,10.43,10.43,8900.0,7.2253,7.2253,7.2184,7.2184,8900.0
2010-07-28 14:50:00,10.44,10.46,10.43,10.45,49900.0,7.2253,7.2391,7.2184,7.2322,49900.0
2010-07-28 14:55:00,10.46,10.46,10.44,10.44,27300.0,7.2391,7.2391,7.2253,7.2253,27300.0
2010-07-28 15:00:00,10.45,10.46,10.43,10.43,327100.0,7.2322,7.2391,7.2184,7.2184,327100.0
2010-07-28 15:05:00,10.44,10.44,10.42,10.42,65400.0,7.2253,7.2253,7.2115,7.2115,65400.0
2010-07-28 15:10:00,10.42,10.43,10.41,10.42,52900.0,7.2115,7.2184,7.2045,7.2115,52900.0
2010-07-28 15:15:00,10.41,10.42,10.41,10.42,14600.0,7.2045,7.2115,7.2045,7.2115,14600.0
2010-07-28 15:20:00,10.41,10.45,10.41,10.44,108400.0,7.2045,7.2322,7.2045,7.2253,108400.0
2010-07-28 15:25:00,10.44,10.45,10.43,10.43,128200.0,7.2253,7.2322,7.2184,7.2184,128200.0
2010-07-28 15:30:00,10.43,10.47,10.43,10.45,290900.0,7.2184,7.2461,7.2184,7.2322,290900.0
2010-07-28 15:35:00,10.45,10.45,10.44,10.45,59400.0,7.2322,7.2322,7.2253,7.2322,59400.0
2010-07-28 15:40:00,10.45,10.47,10.43,10.46,258100.0,7.2322,7.2461,7.2184,7.2391,258100.0
2010-07-28 15:45:00,10.46,10.49,10.46,10.48,254000.0,7.2391,7.2599,7.2391,7.253,254000.0
2010-07-28 15:50:00,10.48,10.48,10.44,10.45,323300.0,7.253,7.253,7.2253,7.2322,323300.0
2010-07-28 15:55:00,10.45,10.46,10.44,10.45,461200.0,7.2322,7.2391,7.2253,7.2322,461200.0
2010-07-29 09:30:00,10.41,10.51,10.35,10.46,469100.0,7.2045,7.2738,7.163,7.2391,469100.0
2010-07-29 09:35:00,10.46,10.48,10.41,10.46,451100.0,7.2391,7.253,7.2045,7.2391,451100.0
2010-07-29 09:40:00,10.46,10.47,10.44,10.44,63200.0,7.2391,7.2461,7.2253,7.2253,63200.0
2010-07-29 09:45:00,10.44,10.45,10.36,10.37,313200.0,7.2253,7.2322,7.1699,7.1769,313200.0
2010-07-29 09:50:00,10.36,10.37,10.31,10.32,208800.0,7.1699,7.1769,7.1353,7.1423,208800.0
2010-07-29 09:55:00,10.32,10.36,10.3,10.34,698900.0,7.1423,7.1699,7.1284,7.1561,698900.0
2010-07-29 10:00:00,10.35,10.35,10.26,10.28,572900.0,7.163,7.163,7.1007,7.1146,572900.0
2010-07-29 10:05:00,10.28,10.3,10.26,10.28,212200.0,7.1146,7.1284,7.1007,7.1146,212200.0
2010-07-29 10:10:00,10.28,10.33,10.28,10.31,230600.0,7.1146,7.1492,7.1146,7.1353,230600.0
2010-07-29 10:15:00,10.31,10.32,10.3,10.31,374500.0,7.1353,7.1423,7.1284,7.1353,374500.0
2010-07-29 10:20:00,10.31,10.32,10.26,10.26,567300.0,7.1353,7.1423,7.1007,7.1007,567300.0
2010-07-29 10:25:00,10.26,10.27,10.25,10.26,671800.0,7.1007,7.1077,7.0938,7.1007,671800.0
2010-07-29 10:30:00,10.25,10.26,10.2,10.23,2566800.0,7.0938,7.1007,7.0592,7.08,2566800.0
2010-07-29 10:35:00,10.23,10.25,10.23,10.23,210400.0,7.08,7.0938,7.08,7.08,210400.0
2010-07-29 10:40:00,10.23,10.24,10.19,10.22,286800.0,7.08,7.0869,7.0523,7.073,286800.0
2010-07-29 10:45:00,10.22,10.24,10.21,10.23,71800.0,7.073,7.0869,7.0661,7.08,71800.0
2010-07-29 10:50:00,10.23,10.25,10.22,10.22,327900.0,7.08,7.0938,7.073,7.073,327900.0
2010-07-29 10:55:00,10.22,10.23,10.21,10.22,127600.0,7.073,7.08,7.0661,7.073,127600.0
2010-07-29 11:00:00,10.23,10.25,10.22,10.25,662900.0,7.08,7.0938,7.073,7.0938,662900.0
2010-07-29 11:05:00,10.26,10.26,10.24,10.24,417900.0,7.1007,7.1007,7.0869,7.0869,417900.0
2010-07-29 11:10:00,10.24,10.25,10.23,10.24,226100.0,7.0869,7.0938,7.08,7.0869,226100.0
2010-07-29 11:15:00,10.24,10.25,10.21,10.21,234100.0,7.0869,7.0938,7.0661,7.0661,234100.0
2010-07-29 11:20:00,10.21,10.23,10.2,10.23,155800.0,7.0661,7.08,7.0592,7.08,155800.0
2010-07-29 11:25:00,10.23,10.23,10.2,10.2,443800.0,7.08,7.08,7.0592,7.0592,443800.0
2010-07-29 11:30:00,10.21,10.21,10.19,10.2,435000.0,7.0661,7.0661,7.0523,7.0592,435000.0
2010-07-29 11:35:00,10.2,10.22,10.18,10.22,219200.0,7.0592,7.073,7.0454,7.073,219200.0
2010-07-29 11:40:00,10.21,10.23,10.2,10.2,259100.0,7.0661,7.08,7.0592,7.0592,259100.0
2010-07-29 11:45:00,10.21,10.21,10.2,10.2,185700.0,7.0661,7.0661,7.0592,7.0592,185700.0
2010-07-29 11:50:00,10.2,10.21,10.19,10.2,138100.0,7.0592,7.0661,7.0523,7.0592,138100.0
2010-07-29 11:55:00,10.2,10.21,10.19,10.19,113500.0,7.0592,7.0661,7.0523,7.0523,113500.0
2010-07-29 12:00:00,10.2,10.2,10.18,10.18,133900.0,7.0592,7.0592,7.0454,7.0454,133900.0
2010-07-29 12:05:00,10.18,10.19,10.18,10.19,57800.0,7.0454,7.0523,7.0454,7.0523,57800.0
2010-07-29 12:10:00,10.19,10.24,10.18,10.23,264000.0,7.0523,7.0869,7.0454,7.08,264000.0
2010-07-29 12:15:00,10.22,10.23,10.22,10.23,31600.0,7.073,7.08,7.073,7.08,31600.0
2010-07-29 12:20:00,10.22,10.23,10.2,10.2,34000.0,7.073,7.08,7.0592,7.0592,34000.0
2010-07-29 12:25:00,10.2,10.22,10.19,10.22,115100.0,7.0592,7.073,7.0523,7.073,115100.0
2010-07-29 12:30:00,10.22,10.23,10.22,10.23,61600.0,7.073,7.08,7.073,7.08,61600.0
2010-07-29 12:35:00,10.22,10.23,10.2,10.21,75900.0,7.073,7.08,7.0592,7.0661,75900.0
2010-07-29 12:40:00,10.2,10.23,10.2,10.23,340700.0,7.0592,7.08,7.0592,7.08,340700.0
2010-07-29 12:45:00,10.23,10.24,10.22,10.23,114700.0,7.08,7.0869,7.073,7.08,114700.0
2010-07-29 12:50:00,10.22,10.23,10.21,10.22,203100.0,7.073,7.08,7.0661,7.073,203100.0
2010-07-29 12:55:00,10.22,10.24,10.22,10.23,266600.0,7.073,7.0869,7.073,7.08,266600.0
2010-07-29 13:00:00,10.23,10.25,10.23,10.24,154100.0,7.08,7.0938,7.08,7.0869,154100.0
2010-07-29 13:05:00,10.24,10.28,10.24,10.27,233800.0,7.0869,7.1146,7.0869,7.1077,233800.0
2010-07-29 13:10:00,10.27,10.27,10.26,10.26,64000.0,7.1077,7.1077,7.1007,7.1007,64000.0
2010-07-29 13:15:00,10.27,10.29,10.26,10.29,162500.0,7.1077,7.1215,7.1007,7.1215,162500.0
2010-07-29 13:20:00,10.28,10.29,10.28,10.28,27700.0,7.1146,7.1215,7.1146,7.1146,27700.0
2010-07-29 13:25:00,10.28,10.29,10.26,10.26,95200.0,7.1146,7.1215,7.1007,7.1007,95200.0
2010-07-29 13:30:00,10.26,10.27,10.24,10.25,136500.0,7.1007,7.1077,7.0869,7.0938,136500.0
2010-07-29 13:35:00,10.24,10.25,10.24,10.24,36900.0,7.0869,7.0938,7.0869,7.0869,36900.0
2010-07-29 13:40:00,10.24,10.25,10.22,10.22,81400.0,7.0869,7.0938,7.073,7.073,81400.0
2010-07-29 13:45:00,10.22,10.24,10.22,10.24,118900.0,7.073,7.0869,7.073,7.0869,118900.0
2010-07-29 13:50:00,10.24,10.24,10.21,10.21,149600.0,7.0869,7.0869,7.0661,7.0661,149600.0
2010-07-29 13:55:00,10.21,10.22,10.19,10.19,111700.0,7.0661,7.073,7.0523,7.0523,111700.0
2010-07-29 14:00:00,10.19,10.22,10.19,10.22,122000.0,7.0523,7.073,7.0523,7.073,122000.0
2010-07-29 14:05:00,10.21,10.23,10.2,10.23,225200.0,7.0661,7.08,7.0592,7.08,225200.0
2010-07-29 14:10:00,10.23,10.23,10.2,10.21,177200.0,7.08,7.08,7.0592,7.0661,177200.0
2010-07-29 14:15:00,10.22,10.22,10.21,10.22,50800.0,7.073,7.073,7.0661,7.073,50800.0
2010-07-29 14:20:00,10.21,10.22,10.21,10.22,89700.0,7.0661,7.073,7.0661,7.073,89700.0
2010-07-29 14:25:00,10.22,10.24,10.21,10.24,89500.0,7.073,7.0869,7.0661,7.0869,89500.0
2010-07-29 14:30:00,10.24,10.26,10.23,10.26,75200.0,7.0869,7.1007,7.08,7.1007,75200.0
2010-07-29 14:35:00,10.26,10.26,10.23,10.23,88100.0,7.1007,7.1007,7.08,7.08,88100.0
2010-07-29 14:40:00,10.24,10.28,10.23,10.25,287100.0,7.0869,7.1146,7.08,7.0938,287100.0
2010-07-29 14:45:00,10.25,10.29,10.25,10.28,128700.0,7.0938,7.1215,7.0938,7.1146,128700.0
2010-07-29 14:50:00,10.28,10.29,10.24,10.24,109300.0,7.1146,7.1215,7.0869,7.0869,109300.0
2010-07-29 14:55:00,10.24,10.25,10.23,10.25,227900.0,7.0869,7.0938,7.08,7.0938,227900.0
2010-07-29 15:00:00,10.24,10.25,10.21,10.23,162200.0,7.0869,7.0938,7.0661,7.08,162200.0
2010-07-29 15:05:00,10.23,10.24,10.22,10.23,65700.0,7.08,7.0869,7.073,7.08,65700.0
2010-07-29 15:10:00,10.23,10.26,10.23,10.25,229200.0,7.08,7.1007,7.08,7.0938,229200.0
2010-07-29 15:15:00,10.25,10.26,10.24,10.26,96500.0,7.0938,7.1007,7.0869,7.1007,96500.0
2010-07-29 15:20:00,10.25,10.26,10.25,10.25,91300.0,7.0938,7.1007,7.0938,7.0938,91300.0
2010-07-29 15:25:00,10.25,10.26,10.24,10.24,174000.0,7.0938,7.1007,7.0869,7.0869,174000.0
2010-07-29 15:30:00,10.24,10.25,10.22,10.22,108200.0,7.0869,7.0938,7.073,7.073,108200.0
2010-07-29 15:35:00,10.23,10.26,10.22,10.23,395800.0,7.08,7.1007,7.073,7.08,395800.0
2010-07-29 15:40:00,10.23,10.24,10.21,10.23,382800.0,7.08,7.0869,7.0661,7.08,382800.0
2010-07-29 15:45:00,10.23,10.24,10.19,10.19,907300.0,7.08,7.0869,7.0523,7.0523,907300.0
2010-07-29 15:50:00,10.19,10.21,10.18,10.19,553900.0,7.0523,7.0661,7.0454,7.0523,553900.0
2010-07-29 15:55:00,10.18,10.2,10.18,10.19,633100.0,7.0454,7.0592,7.0454,7.0523,633100.0
2010-07-30 09:30:00,10.14,10.16,10.09,10.1,367600.0,7.0177,7.0315,6.9831,6.99,367600.0
2010-07-30 09:35:00,10.09,10.11,10.05,10.07,372800.0,6.9831,6.9969,6.9554,6.9692,372800.0
2010-07-30 09:40:00,10.08,10.11,10.05,10.09,402200.0,6.9762,6.9969,6.9554,6.9831,402200.0
2010-07-30 09:45:00,10.09,10.12,10.07,10.09,377700.0,6.9831,7.0038,6.9692,6.9831,377700.0
2010-07-30 09:50:00,10.09,10.09,10.05,10.06,286700.0,6.9831,6.9831,6.9554,6.9623,286700.0
2010-07-30 09:55:00,10.06,10.07,10.05,10.05,465300.0,6.9623,6.9692,6.9554,6.9554,465300.0
2010-07-30 10:00:00,10.06,10.1,10.06,10.08,513400.0,6.9623,6.99,6.9623,6.9762,513400.0
2010-07-30 10:05:00,10.09,10.11,10.09,10.1,217800.0,6.9831,6.9969,6.9831,6.99,217800.0
2010-07-30 10:10:00,10.11,10.11,10.09,10.1,161600.0,6.9969,6.9969,6.9831,6.99,161600.0
2010-07-30 10:15:00,10.09,10.1,10.05,10.05,282000.0,6.9831,6.99,6.9554,6.9554,282000.0
2010-07-30 10:20:00,10.05,10.08,10.05,10.08,195000.0,6.9554,6.9762,6.9554,6.9762,195000.0
2010-07-30 10:25:00,10.08,10.08,10.07,10.08,59100.0,6.9762,6.9762,6.9692,6.9762,59100.0
2010-07-30 10:30:00,10.08,10.12,10.07,10.1,350200.0,6.9762,7.0038,6.9692,6.99,350200.0
2010-07-30 10:35:00,10.11,10.16,10.09,10.15,548700.0,6.9969,7.0315,6.9831,7.0246,548700.0
2010-07-30 10:40:00,10.16,10.19,10.15,10.18,218600.0,7.0315,7.0523,7.0246,7.0454,218600.0
2010-07-30 10:45:00,10.18,10.19,10.16,10.17,156400.0,7.0454,7.0523,7.0315,7.0384,156400.0
2010-07-30 10:50:00,10.18,10.18,10.12,10.13,309300.0,7.0454,7.0454,7.0038,7.0108,309300.0
2010-07-30 10:55:00,10.13,10.15,10.12,10.15,131100.0,7.0108,7.0246,7.0038,7.0246,131100.0
2010-07-30 11:00:00,10.14,10.16,10.13,10.16,194200.0,7.0177,7.0315,7.0108,7.0315,194200.0
2010-07-30 11:05:00,10.16,10.17,10.15,10.16,51500.0,7.0315,7.0384,7.0246,7.0315,51500.0
2010-07-30 11:10:00,10.16,10.17,10.14,10.15,145200.0,7.0315,7.0384,7.0177,7.0246,145200.0
2010-07-30 11:15:00,10.15,10.18,10.15,10.15,532100.0,7.0246,7.0454,7.0246,7.0246,532100.0
2010-07-30 11:20:00,10.15,10.16,10.11,10.11,212500.0,7.0246,7.0315,6.9969,6.9969,212500.0
2010-07-30 11:25:00,10.11,10.14,10.11,10.11,210900.0,6.9969,7.0177,6.9969,6.9969,210900.0
2010-07-30 11:30:00,10.11,10.14,10.11,10.13,135800.0,6.9969,7.0177,6.9969,7.0108,135800.0
2010-07-30 11:35:00,10.14,10.14,10.11,10.11,237800.0,7.0177,7.0177,6.9969,6.9969,237800.0
2010-07-30 11:40:00,10.11,10.12,10.08,10.09,300100.0,6.9969,7.0038,6.9762,6.9831,300100.0
2010-07-30 11:45:00,10.09,10.1,10.07,10.09,187500.0,6.9831,6.99,6.9692,6.9831,187500.0
2010-07-30 11:50:00,10.08,10.1,10.08,10.1,61600.0,6.9762,6.99,6.9762,6.99,61600.0
2010-07-30 11:55:00,10.1,10.11,10.09,10.1,256800.0,6.99,6.9969,6.9831,6.99,256800.0
2010-07-30 12:00:00,10.09,10.1,10.08,10.09,227500.0,6.9831,6.99,6.9762,6.9831,227500.0
2010-07-30 12:05:00,10.08,10.09,10.08,10.09,43700.0,6.9762,6.9831,6.9762,6.9831,43700.0
2010-07-30 12:10:00,10.09,10.09,10.08,10.09,23500.0,6.9831,6.9831,6.9762,6.9831,23500.0
2010-07-30 12:15:00,10.09,10.09,10.08,10.08,30200.0,6.9831,6.9831,6.9762,6.9762,30200.0
2010-07-30 12:20:00,10.08,10.09,10.07,10.07,97800.0,6.9762,6.9831,6.9692,6.9692,97800.0
2010-07-30 12:25:00,10.08,10.08,10.07,10.07,10800.0,6.9762,6.9762,6.9692,6.9692,10800.0
2010-07-30 12:30:00,10.07,10.08,10.07,10.07,89000.0,6.9692,6.9762,6.9692,6.9692,89000.0
2010-07-30 12:35:00,10.07,10.08,10.07,10.07,86800.0,6.9692,6.9762,6.9692,6.9692,86800.0
2010-07-30 12:40:00,10.07,10.1,10.07,10.09,165000.0,6.9692,6.99,6.9692,6.9831,165000.0
2010-07-30 12:45:00,10.1,10.11,10.09,10.1,57900.0,6.99,6.9969,6.9831,6.99,57900.0
2010-07-30 12:50:00,10.1,10.11,10.09,10.11,100800.0,6.99,6.9969,6.9831,6.9969,100800.0
2010-07-30 12:55:00,10.1,10.11,10.09,10.09,86300.0,6.99,6.9969,6.9831,6.9831,86300.0
2010-07-30 13:00:00,10.1,10.1,10.09,10.1,19000.0,6.99,6.99,6.9831,6.99,19000.0
2010-07-30 13:05:00,10.1,10.1,10.09,10.09,68100.0,6.99,6.99,6.9831,6.9831,68100.0
2010-07-30 13:10:00,10.09,10.09,10.08,10.08,75500.0,6.9831,6.9831,6.9762,6.9762,75500.0
2010-07-30 13:15:00,10.08,10.09,10.07,10.07,100300.0,6.9762,6.9831,6.9692,6.9692,100300.0
2010-07-30 13:20:00,10.08,10.08,10.07,10.07,38200.0,6.9762,6.9762,6.9692,6.9692,38200.0
2010-07-30 13:25:00,10.07,10.08,10.07,10.08,25400.0,6.9692,6.9762,6.9692,6.9762,25400.0
2010-07-30 13:30:00,10.07,10.08,10.07,10.07,82500.0,6.9692,6.9762,6.9692,6.9692,82500.0
2010-07-30 13:35:00,10.07,10.08,10.07,10.08,87700.0,6.9692,6.9762,6.9692,6.9762,87700.0
2010-07-30 13:40:00,10.07,10.08,10.07,10.07,38000.0,6.9692,6.9762,6.9692,6.9692,38000.0
2010-07-30 13:45:00,10.08,10.08,10.07,10.07,364400.0,6.9762,6.9762,6.9692,6.9692,364400.0
2010-07-30 13:50:00,10.08,10.08,10.07,10.07,30400.0,6.9762,6.9762,6.9692,6.9692,30400.0
2010-07-30 13:55:00,10.07,10.08,10.04,10.05,317700.0,6.9692,6.9762,6.9485,6.9554,317700.0
2010-07-30 14:00:00,10.05,10.07,10.05,10.06,81200.0,6.9554,6.9692,6.9554,6.9623,81200.0
2010-07-30 14:05:00,10.06,10.07,10.05,10.05,73700.0,6.9623,6.9692,6.9554,6.9554,73700.0
2010-07-30 14:10:00,10.06,10.06,10.05,10.05,38800.0,6.9623,6.9623,6.9554,6.9554,38800.0
2010-07-30 14:15:00,10.05,10.09,10.05,10.09,204500.0,6.9554,6.9831,6.9554,6.9831,204500.0
2010-07-30 14:20:00,10.08,10.09,10.06,10.07,127300.0,6.9762,6.9831,6.9623,6.9692,127300.0
2010-07-30 14:25:00,10.06,10.07,10.05,10.06,97000.0,6.9623,6.9692,6.9554,6.9623,97000.0
2010-07-30 14:30:00,10.05,10.06,10.04,10.06,424300.0,6.9554,6.9623,6.9485,6.9623,424300.0
2010-07-30 14:35:00,10.05,10.05,10.04,10.05,97200.0,6.9554,6.9554,6.9485,6.9554,97200.0
2010-07-30 14:40:00,10.05,10.06,10.04,10.06,238900.0,6.9554,6.9623,6.9485,6.9623,238900.0
2010-07-30 14:45:00,10.05,10.06,10.03,10.03,144300.0,6.9554,6.9623,6.9416,6.9416,144300.0
2010-07-30 14:50:00,10.03,10.04,10.03,10.03,56700.0,6.9416,6.9485,6.9416,6.9416,56700.0
2010-07-30 14:55:00,10.03,10.04,10.03,10.03,59900.0,6.9416,6.9485,6.9416,6.9416,59900.0
2010-07-30 15:00:00,10.04,10.04,10.0,10.02,549200.0,6.9485,6.9485,6.9208,6.9346,549200.0
2010-07-30 15:05:00,10.02,10.07,10.02,10.07,168300.0,6.9346,6.9692,6.9346,6.9692,168300.0
2010-07-30 15:10:00,10.06,10.12,10.06,10.11,1040700.0,6.9623,7.0038,6.9623,6.9969,1040700.0
2010-07-30 15:15:00,10.11,10.13,10.1,10.1,279400.0,6.9969,7.0108,6.99,6.99,279400.0
2010-07-30 15:20:00,10.1,10.1,10.07,10.09,518700.0,6.99,6.99,6.9692,6.9831,518700.0
2010-07-30 15:25:00,10.08,10.09,10.06,10.09,367800.0,6.9762,6.9831,6.9623,6.9831,367800.0
2010-07-30 15:30:00,10.08,10.09,10.07,10.08,82300.0,6.9762,6.9831,6.9692,6.9762,82300.0
2010-07-30 15:35:00,10.07,10.08,10.05,10.06,250600.0,6.9692,6.9762,6.9554,6.9623,250600.0
2010-07-30 15:40:00,10.06,10.09,10.06,10.08,273800.0,6.9623,6.9831,6.9623,6.9762,273800.0
2010-07-30 15:45:00,10.09,10.1,10.07,10.08,474700.0,6.9831,6.99,6.9692,6.9762,474700.0
2010-07-30 15:50:00,10.08,10.09,10.05,10.06,181600.0,6.9762,6.9831,6.9554,6.9623,181600.0
2010-07-30 15:55:00,10.05,10.1,10.05,10.1,1086300.0,6.9554,6.99,6.9554,6.99,1086300.0
2010-08-02 09:30:00,10.21,10.29,10.21,10.21,251800.0,7.0661,7.1215,7.0661,7.0661,251800.0
2010-08-02 09:35:00,10.21,10.21,10.2,10.2,165200.0,7.0661,7.0661,7.0592,7.0592,165200.0
2010-08-02 09:40:00,10.2,10.21,10.17,10.18,290700.0,7.0592,7.0661,7.0384,7.0454,290700.0
2010-08-02 09:45:00,10.18,10.22,10.16,10.21,273100.0,7.0454,7.073,7.0315,7.0661,273100.0
2010-08-02 09:50:00,10.21,10.23,10.2,10.22,215900.0,7.0661,7.08,7.0592,7.073,215900.0
2010-08-02 09:55:00,10.22,10.23,10.19,10.19,217800.0,7.073,7.08,7.0523,7.0523,217800.0
2010-08-02 10:00:00,10.2,10.24,10.19,10.24,272600.0,7.0592,7.0869,7.0523,7.0869,272600.0
2010-08-02 10:05:00,10.25,10.26,10.23,10.23,254000.0,7.0938,7.1007,7.08,7.08,254000.0
2010-08-02 10:10:00,10.23,10.24,10.23,10.24,29500.0,7.08,7.0869,7.08,7.0869,29500.0
2010-08-02 10:15:00,10.23,10.27,10.23,10.25,478700.0,7.08,7.1077,7.08,7.0938,478700.0
2010-08-02 10:20:00,10.24,10.26,10.23,10.23,175100.0,7.0869,7.1007,7.08,7.08,175100.0
2010-08-02 10:25:00,10.23,10.25,10.22,10.25,320800.0,7.08,7.0938,7.073,7.0938,320800.0
2010-08-02 10:30:00,10.25,10.27,10.24,10.27,141400.0,7.0938,7.1077,7.0869,7.1077,141400.0
2010-08-02 10:35:00,10.27,10.29,10.24,10.25,399000.0,7.1077,7.1215,7.0869,7.0938,399000.0
2010-08-02 10:40:00,10.25,10.27,10.24,10.27,79600.0,7.0938,7.1077,7.0869,7.1077,79600.0
2010-08-02 10:45:00,10.26,10.27,10.26,10.27,47200.0,7.1007,7.1077,7.1007,7.1077,47200.0
2010-08-02 10:50:00,10.26,10.32,10.26,10.32,574600.0,7.1007,7.1423,7.1007,7.1423,574600.0
2010-08-02 10:55:00,10.31,10.32,10.28,10.28,171100.0,7.1353,7.1423,7.1146,7.1146,171100.0
2010-08-02 11:00:00,10.29,10.29,10.26,10.27,122600.0,7.1215,7.1215,7.1007,7.1077,122600.0
2010-08-02 11:05:00,10.27,10.3,10.26,10.3,129000.0,7.1077,7.1284,7.1007,7.1284,129000.0
2010-08-02 11:10:00,10.3,10.3,10.28,10.29,73300.0,7.1284,7.1284,7.1146,7.1215,73300.0
2010-08-02 11:15:00,10.28,10.3,10.27,10.28,265900.0,7.1146,7.1284,7.1077,7.1146,265900.0
2010-08-02 11:20:00,10.28,10.31,10.27,10.28,439900.0,7.1146,7.1353,7.1077,7.1146,439900.0
2010-08-02 11:25:00,10.29,10.34,10.28,10.34,340500.0,7.1215,7.1561,7.1146,7.1561,340500.0
2010-08-02 11:30:00,10.33,10.38,10.33,10.38,501200.0,7.1492,7.1838,7.1492,7.1838,501200.0
2010-08-02 11:35:00,10.37,10.38,10.34,10.34,138200.0,7.1769,7.1838,7.1561,7.1561,138200.0
2010-08-02 11:40:00,10.34,10.35,10.34,10.34,33100.0,7.1561,7.163,7.1561,7.1561,33100.0
2010-08-02 11:45:00,10.35,10.35,10.31,10.31,124900.0,7.163,7.163,7.1353,7.1353,124900.0
2010-08-02 11:50:00,10.31,10.32,10.31,10.31,42300.0,7.1353,7.1423,7.1353,7.1353,42300.0
2010-08-02 11:55:00,10.32,10.32,10.31,10.31,202000.0,7.1423,7.1423,7.1353,7.1353,202000.0
2010-08-02 12:00:00,10.32,10.32,10.3,10.3,88900.0,7.1423,7.1423,7.1284,7.1284,88900.0
2010-08-02 12:05:00,10.3,10.31,10.3,10.3,18200.0,7.1284,7.1353,7.1284,7.1284,18200.0
2010-08-02 12:10:00,10.31,10.31,10.3,10.31,191400.0,7.1353,7.1353,7.1284,7.1353,191400.0
2010-08-02 12:15:00,10.31,10.31,10.3,10.31,19600.0,7.1353,7.1353,7.1284,7.1353,19600.0
2010-08-02 12:20:00,10.31,10.32,10.29,10.29,368300.0,7.1353,7.1423,7.1215,7.1215,368300.0
2010-08-02 12:25:00,10.3,10.31,10.29,10.29,144200.0,7.1284,7.1353,7.1215,7.1215,144200.0
2010-08-02 12:30:00,10.29,10.3,10.29,10.29,23400.0,7.1215,7.1284,7.1215,7.1215,23400.0
2010-08-02 12:35:00,10.3,10.3,10.29,10.29,25300.0,7.1284,7.1284,7.1215,7.1215,25300.0
2010-08-02 12:40:00,10.3,10.3,10.29,10.3,37700.0,7.1284,7.1284,7.1215,7.1284,37700.0
2010-08-02 12:45:00,10.3,10.3,10.29,10.29,26700.0,7.1284,7.1284,7.1215,7.1215,26700.0
2010-08-02 12:50:00,10.3,10.31,10.29,10.3,218500.0,7.1284,7.1353,7.1215,7.1284,218500.0
2010-08-02 12:55:00,10.29,10.31,10.29,10.31,197400.0,7.1215,7.1353,7.1215,7.1353,197400.0
2010-08-02 13:00:00,10.3,10.31,10.3,10.31,67700.0,7.1284,7.1353,7.1284,7.1353,67700.0
2010-08-02 13:05:00,10.31,10.31,10.3,10.3,23400.0,7.1353,7.1353,7.1284,7.1284,23400.0
2010-08-02 13:10:00,10.31,10.31,10.29,10.29,76700.0,7.1353,7.1353,7.1215,7.1215,76700.0
2010-08-02 13:15:00,10.29,10.3,10.27,10.27,204000.0,7.1215,7.1284,7.1077,7.1077,204000.0
2010-08-02 13:20:00,10.27,10.28,10.27,10.28,51000.0,7.1077,7.1146,7.1077,7.1146,51000.0
2010-08-02 13:25:00,10.28,10.29,10.27,10.27,127900.0,7.1146,7.1215,7.1077,7.1077,127900.0
2010-08-02 13:30:00,10.27,10.28,10.25,10.27,144100.0,7.1077,7.1146,7.0938,7.1077,144100.0
2010-08-02 13:35:00,10.27,10.28,10.25,10.27,118000.0,7.1077,7.1146,7.0938,7.1077,118000.0
2010-08-02 13:40:00,10.28,10.29,10.27,10.27,91200.0,7.1146,7.1215,7.1077,7.1077,91200.0
2010-08-02 13:45:00,10.28,10.29,10.27,10.28,121000.0,7.1146,7.1215,7.1077,7.1146,121000.0
2010-08-02 13:50:00,10.29,10.29,10.27,10.28,51800.0,7.1215,7.1215,7.1077,7.1146,51800.0
2010-08-02 13:55:00,10.28,10.28,10.27,10.27,19700.0,7.1146,7.1146,7.1077,7.1077,19700.0
2010-08-02 14:00:00,10.28,10.29,10.27,10.28,43100.0,7.1146,7.1215,7.1077,7.1146,43100.0
2010-08-02 14:05:00,10.28,10.3,10.28,10.3,46000.0,7.1146,7.1284,7.1146,7.1284,46000.0
2010-08-02 14:10:00,10.3,10.31,10.29,10.3,84500.0,7.1284,7.1353,7.1215,7.1284,84500.0
2010-08-02 14:15:00,10.3,10.31,10.29,10.29,36600.0,7.1284,7.1353,7.1215,7.1215,36600.0
2010-08-02 14:20:00,10.29,10.3,10.29,10.3,21700.0,7.1215,7.1284,7.1215,7.1284,21700.0
2010-08-02 14:25:00,10.3,10.3,10.29,10.3,15700.0,7.1284,7.1284,7.1215,7.1284,15700.0
2010-08-02 14:30:00,10.3,10.31,10.29,10.3,108700.0,7.1284,7.1353,7.1215,7.1284,108700.0
2010-08-02 14:35:00,10.3,10.31,10.29,10.3,69500.0,7.1284,7.1353,7.1215,7.1284,69500.0
2010-08-02 14:40:00,10.3,10.31,10.3,10.31,84500.0,7.1284,7.1353,7.1284,7.1353,84500.0
2010-08-02 14:45:00,10.31,10.32,10.3,10.31,74600.0,7.1353,7.1423,7.1284,7.1353,74600.0
2010-08-02 14:50:00,10.32,10.32,10.28,10.29,188300.0,7.1423,7.1423,7.1146,7.1215,188300.0
2010-08-02 14:55:00,10.29,10.3,10.28,10.3,61500.0,7.1215,7.1284,7.1146,7.1284,61500.0
2010-08-02 15:00:00,10.3,10.3,10.29,10.29,56800.0,7.1284,7.1284,7.1215,7.1215,56800.0
2010-08-02 15:05:00,10.3,10.3,10.29,10.3,32800.0,7.1284,7.1284,7.1215,7.1284,32800.0
2010-08-02 15:10:00,10.3,10.31,10.29,10.3,101300.0,7.1284,7.1353,7.1215,7.1284,101300.0
2010-08-02 15:15:00,10.3,10.3,10.29,10.3,43800.0,7.1284,7.1284,7.1215,7.1284,43800.0
2010-08-02 15:20:00,10.3,10.3,10.29,10.3,69100.0,7.1284,7.1284,7.1215,7.1284,69100.0
2010-08-02 15:25:00,10.3,10.3,10.29,10.3,44100.0,7.1284,7.1284,7.1215,7.1284,44100.0
2010-08-02 15:30:00,10.3,10.3,10.28,10.29,262700.0,7.1284,7.1284,7.1146,7.1215,262700.0
2010-08-02 15:35:00,10.28,10.3,10.28,10.29,302900.0,7.1146,7.1284,7.1146,7.1215,302900.0
2010-08-02 15:40:00,10.3,10.3,10.28,10.28,203000.0,7.1284,7.1284,7.1146,7.1146,203000.0
2010-08-02 15:45:00,10.28,10.29,10.28,10.28,95200.0,7.1146,7.1215,7.1146,7.1146,95200.0
2010-08-02 15:50:00,10.28,10.29,10.26,10.28,234000.0,7.1146,7.1215,7.1007,7.1146,234000.0
2010-08-02 15:55:00,10.27,10.28,10.25,10.27,866900.0,7.1077,7.1146,7.0938,7.1077,866900.0
2010-08-03 09:30:00,10.37,10.37,10.2,10.22,214800.0,7.1769,7.1769,7.0592,7.073,214800.0
2010-08-03 09:35:00,10.22,10.25,10.2,10.25,195500.0,7.073,7.0938,7.0592,7.0938,195500.0
2010-08-03 09:40:00,10.25,10.28,10.24,10.27,185500.0,7.0938,7.1146,7.0869,7.1077,185500.0
2010-08-03 09:45:00,10.27,10.3,10.22,10.29,867300.0,7.1077,7.1284,7.073,7.1215,867300.0
2010-08-03 09:50:00,10.29,10.31,10.28,10.29,229600.0,7.1215,7.1353,7.1146,7.1215,229600.0
2010-08-03 09:55:00,10.28,10.29,10.27,10.28,90900.0,7.1146,7.1215,7.1077,7.1146,90900.0
2010-08-03 10:00:00,10.28,10.28,10.24,10.28,334900.0,7.1146,7.1146,7.0869,7.1146,334900.0
2010-08-03 10:05:00,10.27,10.29,10.27,10.27,241600.0,7.1077,7.1215,7.1077,7.1077,241600.0
2010-08-03 10:10:00,10.27,10.28,10.23,10.23,111400.0,7.1077,7.1146,7.08,7.08,111400.0
2010-08-03 10:15:00,10.24,10.26,10.23,10.25,232000.0,7.0869,7.1007,7.08,7.0938,232000.0
2010-08-03 10:20:00,10.24,10.26,10.24,10.25,384100.0,7.0869,7.1007,7.0869,7.0938,384100.0
2010-08-03 10:25:00,10.25,10.25,10.22,10.23,100400.0,7.0938,7.0938,7.073,7.08,100400.0
2010-08-03 10:30:00,10.22,10.24,10.2,10.23,145000.0,7.073,7.0869,7.0592,7.08,145000.0
2010-08-03 10:35:00,10.24,10.25,10.23,10.25,48600.0,7.0869,7.0938,7.08,7.0938,48600.0
2010-08-03 10:40:00,10.24,10.28,10.24,10.28,144700.0,7.0869,7.1146,7.0869,7.1146,144700.0
2010-08-03 10:45:00,10.27,10.29,10.27,10.29,79100.0,7.1077,7.1215,7.1077,7.1215,79100.0
2010-08-03 10:50:00,10.29,10.31,10.28,10.28,247900.0,7.1215,7.1353,7.1146,7.1146,247900.0
2010-08-03 10:55:00,10.29,10.3,10.28,10.29,108100.0,7.1215,7.1284,7.1146,7.1215,108100.0
2010-08-03 11:00:00,10.3,10.32,10.29,10.31,268600.0,7.1284,7.1423,7.1215,7.1353,268600.0
2010-08-03 11:05:00,10.31,10.32,10.3,10.3,56100.0,7.1353,7.1423,7.1284,7.1284,56100.0
2010-08-03 11:10:00,10.31,10.31,10.29,10.29,65400.0,7.1353,7.1353,7.1215,7.1215,65400.0
2010-08-03 11:15:00,10.3,10.31,10.29,10.29,169100.0,7.1284,7.1353,7.1215,7.1215,169100.0
2010-08-03 11:20:00,10.29,10.31,10.28,10.28,225100.0,7.1215,7.1353,7.1146,7.1146,225100.0
2010-08-03 11:25:00,10.28,10.3,10.27,10.28,97200.0,7.1146,7.1284,7.1077,7.1146,97200.0
2010-08-03 11:30:00,10.28,10.29,10.27,10.28,127100.0,7.1146,7.1215,7.1077,7.1146,127100.0
2010-08-03 11:35:00,10.27,10.3,10.27,10.28,186000.0,7.1077,7.1284,7.1077,7.1146,186000.0
2010-08-03 11:40:00,10.28,10.3,10.27,10.27,154400.0,7.1146,7.1284,7.1077,7.1077,154400.0
2010-08-03 11:45:00,10.27,10.28,10.27,10.27,13400.0,7.1077,7.1146,7.1077,7.1077,13400.0
2010-08-03 11:50:00,10.27,10.28,10.27,10.28,18200.0,7.1077,7.1146,7.1077,7.1146,18200.0
2010-08-03 11:55:00,10.28,10.28,10.27,10.28,24900.0,7.1146,7.1146,7.1077,7.1146,24900.0
2010-08-03 12:00:00,10.28,10.28,10.27,10.27,31200.0,7.1146,7.1146,7.1077,7.1077,31200.0
2010-08-03 12:05:00,10.27,10.28,10.27,10.28,16600.0,7.1077,7.1146,7.1077,7.1146,16600.0
2010-08-03 12:10:00,10.28,10.28,10.25,10.25,68600.0,7.1146,7.1146,7.0938,7.0938,68600.0
2010-08-03 12:15:00,10.25,10.26,10.21,10.22,126100.0,7.0938,7.1007,7.0661,7.073,126100.0
2010-08-03 12:20:00,10.21,10.24,10.21,10.22,412500.0,7.0661,7.0869,7.0661,7.073,412500.0
2010-08-03 12:25:00,10.21,10.22,10.19,10.19,150600.0,7.0661,7.073,7.0523,7.0523,150600.0
2010-08-03 12:30:00,10.19,10.22,10.18,10.18,183500.0,7.0523,7.073,7.0454,7.0454,183500.0
2010-08-03 12:35:00,10.18,10.21,10.18,10.21,158000.0,7.0454,7.0661,7.0454,7.0661,158000.0
2010-08-03 12:40:00,10.21,10.22,10.2,10.22,50800.0,7.0661,7.073,7.0592,7.073,50800.0
2010-08-03 12:45:00,10.22,10.22,10.21,10.22,9800.0,7.073,7.073,7.0661,7.073,9800.0
2010-08-03 12:50:00,10.22,10.24,10.21,10.24,62200.0,7.073,7.0869,7.0661,7.0869,62200.0
2010-08-03 12:55:00,10.23,10.24,10.23,10.24,32400.0,7.08,7.0869,7.08,7.0869,32400.0
2010-08-03 13:00:00,10.23,10.24,10.23,10.24,29100.0,7.08,7.0869,7.08,7.0869,29100.0
2010-08-03 13:05:00,10.24,10.24,10.2,10.23,365900.0,7.0869,7.0869,7.0592,7.08,365900.0
2010-08-03 13:10:00,10.22,10.23,10.22,10.22,10600.0,7.073,7.08,7.073,7.073,10600.0
2010-08-03 13:15:00,10.22,10.23,10.22,10.23,8700.0,7.073,7.08,7.073,7.08,8700.0
2010-08-03 13:20:00,10.23,10.23,10.22,10.22,11100.0,7.08,7.08,7.073,7.073,11100.0
2010-08-03 13:25:00,10.23,10.24,10.22,10.24,67400.0,7.08,7.0869,7.073,7.0869,67400.0
2010-08-03 13:30:00,10.24,10.25,10.23,10.24,57000.0,7.0869,7.0938,7.08,7.0869,57000.0
2010-08-03 13:35:00,10.25,10.26,10.24,10.26,31700.0,7.0938,7.1007,7.0869,7.1007,31700.0
2010-08-03 13:40:00,10.25,10.27,10.24,10.26,183700.0,7.0938,7.1077,7.0869,7.1007,183700.0
2010-08-03 13:45:00,10.26,10.27,10.26,10.26,34400.0,7.1007,7.1077,7.1007,7.1007,34400.0
2010-08-03 13:50:00,10.26,10.26,10.24,10.26,247700.0,7.1007,7.1007,7.0869,7.1007,247700.0
2010-08-03 13:55:00,10.27,10.27,10.24,10.24,86800.0,7.1077,7.1077,7.0869,7.0869,86800.0
2010-08-03 14:00:00,10.25,10.25,10.22,10.22,75500.0,7.0938,7.0938,7.073,7.073,75500.0
2010-08-03 14:05:00,10.22,10.23,10.21,10.22,376800.0,7.073,7.08,7.0661,7.073,376800.0
2010-08-03 14:10:00,10.23,10.25,10.22,10.24,45300.0,7.08,7.0938,7.073,7.0869,45300.0
2010-08-03 14:15:00,10.24,10.26,10.24,10.25,96100.0,7.0869,7.1007,7.0869,7.0938,96100.0
2010-08-03 14:20:00,10.26,10.27,10.24,10.26,178400.0,7.1007,7.1077,7.0869,7.1007,178400.0
2010-08-03 14:25:00,10.26,10.28,10.26,10.28,54200.0,7.1007,7.1146,7.1007,7.1146,54200.0
2010-08-03 14:30:00,10.27,10.28,10.26,10.26,55600.0,7.1077,7.1146,7.1007,7.1007,55600.0
2010-08-03 14:35:00,10.26,10.28,10.26,10.26,230600.0,7.1007,7.1146,7.1007,7.1007,230600.0
2010-08-03 14:40:00,10.26,10.27,10.26,10.26,19700.0,7.1007,7.1077,7.1007,7.1007,19700.0
2010-08-03 14:45:00,10.26,10.27,10.26,10.26,21800.0,7.1007,7.1077,7.1007,7.1007,21800.0
2010-08-03 14:50:00,10.26,10.27,10.23,10.23,135100.0,7.1007,7.1077,7.08,7.08,135100.0
2010-08-03 14:55:00,10.23,10.27,10.23,10.26,265400.0,7.08,7.1077,7.08,7.1007,265400.0
2010-08-03 15:00:00,10.25,10.26,10.25,10.26,33400.0,7.0938,7.1007,7.0938,7.1007,33400.0
2010-08-03 15:05:00,10.26,10.26,10.25,10.25,37500.0,7.1007,7.1007,7.0938,7.0938,37500.0
2010-08-03 15:10:00,10.26,10.26,10.25,10.26,26000.0,7.1007,7.1007,7.0938,7.1007,26000.0
2010-08-03 15:15:00,10.26,10.26,10.23,10.23,142400.0,7.1007,7.1007,7.08,7.08,142400.0
2010-08-03 15:20:00,10.23,10.23,10.22,10.22,87600.0,7.08,7.08,7.073,7.073,87600.0
2010-08-03 15:25:00,10.22,10.23,10.21,10.22,94600.0,7.073,7.08,7.0661,7.073,94600.0
2010-08-03 15:30:00,10.21,10.25,10.21,10.25,147700.0,7.0661,7.0938,7.0661,7.0938,147700.0
2010-08-03 15:35:00,10.25,10.25,10.23,10.23,352200.0,7.0938,7.0938,7.08,7.08,352200.0
2010-08-03 15:40:00,10.23,10.26,10.23,10.24,300500.0,7.08,7.1007,7.08,7.0869,300500.0
2010-08-03 15:45:00,10.23,10.26,10.23,10.24,272600.0,7.08,7.1007,7.08,7.0869,272600.0
2010-08-03 15:50:00,10.25,10.25,10.23,10.23,137300.0,7.0938,7.0938,7.08,7.08,137300.0
2010-08-03 15:55:00,10.23,10.24,10.22,10.23,721100.0,7.08,7.0869,7.073,7.08,721100.0
2010-08-04 09:30:00,10.28,10.32,10.27,10.27,219100.0,7.1146,7.1423,7.1077,7.1077,219100.0
2010-08-04 09:35:00,10.27,10.29,10.25,10.26,114400.0,7.1077,7.1215,7.0938,7.1007,114400.0
2010-08-04 09:40:00,10.26,10.27,10.22,10.25,161000.0,7.1007,7.1077,7.073,7.0938,161000.0
2010-08-04 09:45:00,10.26,10.26,10.24,10.25,26900.0,7.1007,7.1007,7.0869,7.0938,26900.0
2010-08-04 09:50:00,10.25,10.25,10.19,10.2,86600.0,7.0938,7.0938,7.0523,7.0592,86600.0
2010-08-04 09:55:00,10.19,10.2,10.19,10.2,39200.0,7.0523,7.0592,7.0523,7.0592,39200.0
2010-08-04 10:00:00,10.19,10.25,10.19,10.24,188600.0,7.0523,7.0938,7.0523,7.0869,188600.0
2010-08-04 10:05:00,10.23,10.26,10.23,10.24,343000.0,7.08,7.1007,7.08,7.0869,343000.0
2010-08-04 10:10:00,10.24,10.24,10.2,10.23,205500.0,7.0869,7.0869,7.0592,7.08,205500.0
2010-08-04 10:15:00,10.23,10.24,10.18,10.18,106200.0,7.08,7.0869,7.0454,7.0454,106200.0
2010-08-04 10:20:00,10.18,10.2,10.16,10.19,207200.0,7.0454,7.0592,7.0315,7.0523,207200.0
2010-08-04 10:25:00,10.19,10.19,10.17,10.17,35900.0,7.0523,7.0523,7.0384,7.0384,35900.0
2010-08-04 10:30:00,10.18,10.19,10.16,10.16,105500.0,7.0454,7.0523,7.0315,7.0315,105500.0
2010-08-04 10:35:00,10.16,10.16,10.14,10.16,112800.0,7.0315,7.0315,7.0177,7.0315,112800.0
2010-08-04 10:40:00,10.15,10.19,10.15,10.19,305100.0,7.0246,7.0523,7.0246,7.0523,305100.0
2010-08-04 10:45:00,10.18,10.19,10.17,10.18,65200.0,7.0454,7.0523,7.0384,7.0454,65200.0
2010-08-04 10:50:00,10.17,10.18,10.15,10.16,76200.0,7.0384,7.0454,7.0246,7.0315,76200.0
2010-08-04 10:55:00,10.15,10.17,10.15,10.16,843500.0,7.0246,7.0384,7.0246,7.0315,843500.0
2010-08-04 11:00:00,10.16,10.18,10.15,10.17,583400.0,7.0315,7.0454,7.0246,7.0384,583400.0
2010-08-04 11:05:00,10.17,10.2,10.16,10.17,205300.0,7.0384,7.0592,7.0315,7.0384,205300.0
2010-08-04 11:10:00,10.18,10.18,10.17,10.18,30800.0,7.0454,7.0454,7.0384,7.0454,30800.0
2010-08-04 11:15:00,10.18,10.18,10.17,10.17,36800.0,7.0454,7.0454,7.0384,7.0384,36800.0
2010-08-04 11:20:00,10.17,10.19,10.16,10.19,174800.0,7.0384,7.0523,7.0315,7.0523,174800.0
2010-08-04 11:25:00,10.19,10.19,10.18,10.18,131600.0,7.0523,7.0523,7.0454,7.0454,131600.0
2010-08-04 11:30:00,10.18,10.19,10.17,10.17,78700.0,7.0454,7.0523,7.0384,7.0384,78700.0
2010-08-04 11:35:00,10.17,10.18,10.16,10.16,46500.0,7.0384,7.0454,7.0315,7.0315,46500.0
2010-08-04 11:40:00,10.16,10.17,10.15,10.15,65900.0,7.0315,7.0384,7.0246,7.0246,65900.0
2010-08-04 11:45:00,10.15,10.17,10.15,10.17,111500.0,7.0246,7.0384,7.0246,7.0384,111500.0
2010-08-04 11:50:00,10.16,10.18,10.15,10.18,116600.0,7.0315,7.0454,7.0246,7.0454,116600.0
2010-08-04 11:55:00,10.17,10.17,10.15,10.15,56300.0,7.0384,7.0384,7.0246,7.0246,56300.0
2010-08-04 12:00:00,10.15,10.18,10.15,10.18,133200.0,7.0246,7.0454,7.0246,7.0454,133200.0
2010-08-04 12:05:00,10.18,10.18,10.16,10.17,77600.0,7.0454,7.0454,7.0315,7.0384,77600.0
2010-08-04 12:10:00,10.16,10.18,10.16,10.17,52900.0,7.0315,7.0454,7.0315,7.0384,52900.0
2010-08-04 12:15:00,10.18,10.18,10.17,10.17,17000.0,7.0454,7.0454,7.0384,7.0384,17000.0
2010-08-04 12:20:00,10.17,10.19,10.17,10.18,169000.0,7.0384,7.0523,7.0384,7.0454,169000.0
2010-08-04 12:25:00,10.19,10.19,10.17,10.18,53700.0,7.0523,7.0523,7.0384,7.0454,53700.0
2010-08-04 12:30:00,10.17,10.18,10.17,10.17,127500.0,7.0384,7.0454,7.0384,7.0384,127500.0
2010-08-04 12:35:00,10.17,10.18,10.16,10.17,81500.0,7.0384,7.0454,7.0315,7.0384,81500.0
2010-08-04 12:40:00,10.17,10.17,10.15,10.17,214600.0,7.0384,7.0384,7.0246,7.0384,214600.0
2010-08-04 12:45:00,10.17,10.18,10.16,10.18,215800.0,7.0384,7.0454,7.0315,7.0454,215800.0
2010-08-04 12:50:00,10.17,10.18,10.17,10.17,26500.0,7.0384,7.0454,7.0384,7.0384,26500.0
2010-08-04 12:55:00,10.17,10.18,10.16,10.16,84600.0,7.0384,7.0454,7.0315,7.0315,84600.0
2010-08-04 13:00:00,10.16,10.18,10.16,10.18,149300.0,7.0315,7.0454,7.0315,7.0454,149300.0
2010-08-04 13:05:00,10.18,10.18,10.16,10.16,109800.0,7.0454,7.0454,7.0315,7.0315,109800.0
2010-08-04 13:10:00,10.16,10.17,10.16,10.16,36900.0,7.0315,7.0384,7.0315,7.0315,36900.0
2010-08-04 13:15:00,10.16,10.17,10.15,10.16,517400.0,7.0315,7.0384,7.0246,7.0315,517400.0
2010-08-04 13:20:00,10.15,10.16,10.15,10.15,31300.0,7.0246,7.0315,7.0246,7.0246,31300.0
2010-08-04 13:25:00,10.15,10.15,10.13,10.13,98100.0,7.0246,7.0246,7.0108,7.0108,98100.0
2010-08-04 13:30:00,10.14,10.15,10.14,10.15,307400.0,7.0177,7.0246,7.0177,7.0246,307400.0
2010-08-04 13:35:00,10.15,10.16,10.14,10.16,381700.0,7.0246,7.0315,7.0177,7.0315,381700.0
2010-08-04 13:40:00,10.15,10.16,10.15,10.15,532600.0,7.0246,7.0315,7.0246,7.0246,532600.0
2010-08-04 13:45:00,10.15,10.16,10.15,10.15,31600.0,7.0246,7.0315,7.0246,7.0246,31600.0
2010-08-04 13:50:00,10.16,10.16,10.15,10.15,229000.0,7.0315,7.0315,7.0246,7.0246,229000.0
2010-08-04 13:55:00,10.16,10.16,10.14,10.15,87400.0,7.0315,7.0315,7.0177,7.0246,87400.0
2010-08-04 14:00:00,10.14,10.17,10.14,10.16,448800.0,7.0177,7.0384,7.0177,7.0315,448800.0
2010-08-04 14:05:00,10.16,10.16,10.15,10.16,55500.0,7.0315,7.0315,7.0246,7.0315,55500.0
2010-08-04 14:10:00,10.15,10.16,10.15,10.15,204000.0,7.0246,7.0315,7.0246,7.0246,204000.0
2010-08-04 14:15:00,10.15,10.16,10.15,10.15,62900.0,7.0246,7.0315,7.0246,7.0246,62900.0
2010-08-04 14:20:00,10.15,10.16,10.14,10.15,86800.0,7.0246,7.0315,7.0177,7.0246,86800.0
2010-08-04 14:25:00,10.14,10.15,10.14,10.15,40300.0,7.0177,7.0246,7.0177,7.0246,40300.0
2010-08-04 14:30:00,10.14,10.15,10.14,10.15,52600.0,7.0177,7.0246,7.0177,7.0246,52600.0
2010-08-04 14:35:00,10.14,10.15,10.12,10.12,260800.0,7.0177,7.0246,7.0038,7.0038,260800.0
2010-08-04 14:40:00,10.13,10.15,10.12,10.15,272000.0,7.0108,7.0246,7.0038,7.0246,272000.0
2010-08-04 14:45:00,10.15,10.16,10.14,10.15,129700.0,7.0246,7.0315,7.0177,7.0246,129700.0
2010-08-04 14:50:00,10.15,10.16,10.14,10.16,208000.0,7.0246,7.0315,7.0177,7.0315,208000.0
2010-08-04 14:55:00,10.16,10.16,10.15,10.15,55100.0,7.0315,7.0315,7.0246,7.0246,55100.0
2010-08-04 15:00:00,10.16,10.16,10.15,10.16,87200.0,7.0315,7.0315,7.0246,7.0315,87200.0
2010-08-04 15:05:00,10.16,10.17,10.15,10.17,209200.0,7.0315,7.0384,7.0246,7.0384,209200.0
2010-08-04 15:10:00,10.16,10.19,10.16,10.18,331800.0,7.0315,7.0523,7.0315,7.0454,331800.0
2010-08-04 15:15:00,10.19,10.22,10.18,10.2,561400.0,7.0523,7.073,7.0454,7.0592,561400.0
2010-08-04 15:20:00,10.21,10.21,10.19,10.2,1390700.0,7.0661,7.0661,7.0523,7.0592,1390700.0
2010-08-04 15:25:00,10.2,10.2,10.19,10.19,210800.0,7.0592,7.0592,7.0523,7.0523,210800.0
2010-08-04 15:30:00,10.2,10.2,10.19,10.19,478300.0,7.0592,7.0592,7.0523,7.0523,478300.0
2010-08-04 15:35:00,10.2,10.22,10.19,10.22,228200.0,7.0592,7.073,7.0523,7.073,228200.0
2010-08-04 15:40:00,10.22,10.23,10.21,10.22,185200.0,7.073,7.08,7.0661,7.073,185200.0
2010-08-04 15:45:00,10.22,10.22,10.19,10.19,264300.0,7.073,7.073,7.0523,7.0523,264300.0
2010-08-04 15:50:00,10.19,10.23,10.19,10.2,906400.0,7.0523,7.08,7.0523,7.0592,906400.0
2010-08-04 15:55:00,10.2,10.23,10.2,10.23,610800.0,7.0592,7.08,7.0592,7.08,610800.0
2010-08-05 09:30:00,10.14,10.17,10.06,10.08,734100.0,7.0177,7.0384,6.9623,6.9762,734100.0
2010-08-05 09:35:00,10.08,10.13,10.06,10.11,811600.0,6.9762,7.0108,6.9623,6.9969,811600.0
2010-08-05 09:40:00,10.11,10.13,10.1,10.13,188500.0,6.9969,7.0108,6.99,7.0108,188500.0
2010-08-05 09:45:00,10.12,10.14,10.11,10.12,658100.0,7.0038,7.0177,6.9969,7.0038,658100.0
2010-08-05 09:50:00,10.12,10.14,10.11,10.11,294200.0,7.0038,7.0177,6.9969,6.9969,294200.0
2010-08-05 09:55:00,10.12,10.16,10.11,10.15,474700.0,7.0038,7.0315,6.9969,7.0246,474700.0
2010-08-05 10:00:00,10.14,10.15,10.07,10.1,284200.0,7.0177,7.0246,6.9692,6.99,284200.0
2010-08-05 10:05:00,10.1,10.13,10.09,10.11,389200.0,6.99,7.0108,6.9831,6.9969,389200.0
2010-08-05 10:10:00,10.11,10.13,10.11,10.12,235400.0,6.9969,7.0108,6.9969,7.0038,235400.0
2010-08-05 10:15:00,10.12,10.13,10.11,10.11,236400.0,7.0038,7.0108,6.9969,6.9969,236400.0
2010-08-05 10:20:00,10.11,10.13,10.11,10.11,179400.0,6.9969,7.0108,6.9969,6.9969,179400.0
2010-08-05 10:25:00,10.11,10.15,10.11,10.14,398300.0,6.9969,7.0246,6.9969,7.0177,398300.0
2010-08-05 10:30:00,10.15,10.15,10.13,10.14,189500.0,7.0246,7.0246,7.0108,7.0177,189500.0
2010-08-05 10:35:00,10.14,10.15,10.13,10.14,435900.0,7.0177,7.0246,7.0108,7.0177,435900.0
2010-08-05 10:40:00,10.14,10.14,10.11,10.13,275700.0,7.0177,7.0177,6.9969,7.0108,275700.0
2010-08-05 10:45:00,10.13,10.13,10.11,10.13,123000.0,7.0108,7.0108,6.9969,7.0108,123000.0
2010-08-05 10:50:00,10.13,10.13,10.1,10.1,169000.0,7.0108,7.0108,6.99,6.99,169000.0
2010-08-05 10:55:00,10.11,10.12,10.1,10.1,393500.0,6.9969,7.0038,6.99,6.99,393500.0
2010-08-05 11:00:00,10.1,10.11,10.1,10.1,118100.0,6.99,6.9969,6.99,6.99,118100.0
2010-08-05 11:05:00,10.1,10.11,10.09,10.11,173600.0,6.99,6.9969,6.9831,6.9969,173600.0
2010-08-05 11:10:00,10.11,10.14,10.11,10.14,96800.0,6.9969,7.0177,6.9969,7.0177,96800.0
2010-08-05 11:15:00,10.13,10.14,10.12,10.12,504500.0,7.0108,7.0177,7.0038,7.0038,504500.0
2010-08-05 11:20:00,10.12,10.13,10.12,10.13,207400.0,7.0038,7.0108,7.0038,7.0108,207400.0
2010-08-05 11:25:00,10.13,10.14,10.12,10.13,209100.0,7.0108,7.0177,7.0038,7.0108,209100.0
2010-08-05 11:30:00,10.13,10.13,10.12,10.12,27500.0,7.0108,7.0108,7.0038,7.0038,27500.0
2010-08-05 11:35:00,10.13,10.13,10.12,10.13,139900.0,7.0108,7.0108,7.0038,7.0108,139900.0
2010-08-05 11:40:00,10.13,10.14,10.12,10.13,201500.0,7.0108,7.0177,7.0038,7.0108,201500.0
2010-08-05 11:45:00,10.13,10.14,10.12,10.12,31200.0,7.0108,7.0177,7.0038,7.0038,31200.0
2010-08-05 11:50:00,10.13,10.14,10.12,10.13,285800.0,7.0108,7.0177,7.0038,7.0108,285800.0
2010-08-05 11:55:00,10.13,10.13,10.12,10.12,9800.0,7.0108,7.0108,7.0038,7.0038,9800.0
2010-08-05 12:00:00,10.12,10.13,10.12,10.13,91300.0,7.0038,7.0108,7.0038,7.0108,91300.0
2010-08-05 12:05:00,10.12,10.13,10.12,10.13,11100.0,7.0038,7.0108,7.0038,7.0108,11100.0
2010-08-05 12:10:00,10.13,10.13,10.12,10.13,10800.0,7.0108,7.0108,7.0038,7.0108,10800.0
2010-08-05 12:15:00,10.13,10.14,10.12,10.14,136400.0,7.0108,7.0177,7.0038,7.0177,136400.0
2010-08-05 12:20:00,10.14,10.14,10.13,10.14,220500.0,7.0177,7.0177,7.0108,7.0177,220500.0
2010-08-05 12:25:00,10.13,10.14,10.13,10.14,5300.0,7.0108,7.0177,7.0108,7.0177,5300.0
2010-08-05 12:30:00,10.14,10.14,10.13,10.14,305500.0,7.0177,7.0177,7.0108,7.0177,305500.0
2010-08-05 12:35:00,10.14,10.15,10.13,10.13,323600.0,7.0177,7.0246,7.0108,7.0108,323600.0
2010-08-05 12:40:00,10.13,10.13,10.12,10.13,28800.0,7.0108,7.0108,7.0038,7.0108,28800.0
2010-08-05 12:45:00,10.12,10.13,10.12,10.13,88200.0,7.0038,7.0108,7.0038,7.0108,88200.0
2010-08-05 12:50:00,10.12,10.13,10.12,10.13,9400.0,7.0038,7.0108,7.0038,7.0108,9400.0
2010-08-05 12:55:00,10.12,10.13,10.12,10.12,8200.0,7.0038,7.0108,7.0038,7.0038,8200.0
2010-08-05 13:00:00,10.13,10.13,10.12,10.12,7700.0,7.0108,7.0108,7.0038,7.0038,7700.0
2010-08-05 13:05:00,10.12,10.13,10.12,10.12,22600.0,7.0038,7.0108,7.0038,7.0038,22600.0
2010-08-05 13:10:00,10.12,10.13,10.1,10.1,94400.0,7.0038,7.0108,6.99,6.99,94400.0
2010-08-05 13:15:00,10.1,10.11,10.1,10.1,32700.0,6.99,6.9969,6.99,6.99,32700.0
2010-08-05 13:20:00,10.1,10.12,10.1,10.1,143800.0,6.99,7.0038,6.99,6.99,143800.0
2010-08-05 13:25:00,10.1,10.11,10.1,10.1,166500.0,6.99,6.9969,6.99,6.99,166500.0
2010-08-05 13:30:00,10.11,10.12,10.1,10.12,184100.0,6.9969,7.0038,6.99,7.0038,184100.0
2010-08-05 13:35:00,10.12,10.12,10.11,10.11,18600.0,7.0038,7.0038,6.9969,6.9969,18600.0
2010-08-05 13:40:00,10.12,10.13,10.11,10.12,146200.0,7.0038,7.0108,6.9969,7.0038,146200.0
2010-08-05 13:45:00,10.11,10.13,10.11,10.13,142400.0,6.9969,7.0108,6.9969,7.0108,142400.0
2010-08-05 13:50:00,10.12,10.14,10.12,10.14,143200.0,7.0038,7.0177,7.0038,7.0177,143200.0
2010-08-05 13:55:00,10.13,10.14,10.12,10.13,42600.0,7.0108,7.0177,7.0038,7.0108,42600.0
2010-08-05 14:00:00,10.13,10.15,10.12,10.14,316500.0,7.0108,7.0246,7.0038,7.0177,316500.0
2010-08-05 14:05:00,10.13,10.15,10.13,10.15,171500.0,7.0108,7.0246,7.0108,7.0246,171500.0
2010-08-05 14:10:00,10.15,10.15,10.13,10.14,60900.0,7.0246,7.0246,7.0108,7.0177,60900.0
2010-08-05 14:15:00,10.13,10.14,10.13,10.14,15400.0,7.0108,7.0177,7.0108,7.0177,15400.0
2010-08-05 14:20:00,10.14,10.14,10.12,10.13,32100.0,7.0177,7.0177,7.0038,7.0108,32100.0
2010-08-05 14:25:00,10.12,10.14,10.12,10.14,66500.0,7.0038,7.0177,7.0038,7.0177,66500.0
2010-08-05 14:30:00,10.13,10.14,10.13,10.13,23700.0,7.0108,7.0177,7.0108,7.0108,23700.0
2010-08-05 14:35:00,10.14,10.14,10.13,10.14,11700.0,7.0177,7.0177,7.0108,7.0177,11700.0
2010-08-05 14:40:00,10.13,10.14,10.13,10.14,25800.0,7.0108,7.0177,7.0108,7.0177,25800.0
2010-08-05 14:45:00,10.14,10.14,10.13,10.13,20900.0,7.0177,7.0177,7.0108,7.0108,20900.0
2010-08-05 14:50:00,10.14,10.15,10.12,10.13,309200.0,7.0177,7.0246,7.0038,7.0108,309200.0
2010-08-05 14:55:00,10.13,10.13,10.11,10.12,28300.0,7.0108,7.0108,6.9969,7.0038,28300.0
2010-08-05 15:00:00,10.12,10.14,10.11,10.14,160300.0,7.0038,7.0177,6.9969,7.0177,160300.0
2010-08-05 15:05:00,10.14,10.15,10.13,10.15,43300.0,7.0177,7.0246,7.0108,7.0246,43300.0
2010-08-05 15:10:00,10.15,10.16,10.14,10.15,65500.0,7.0246,7.0315,7.0177,7.0246,65500.0
2010-08-05 15:15:00,10.16,10.16,10.14,10.14,103400.0,7.0315,7.0315,7.0177,7.0177,103400.0
2010-08-05 15:20:00,10.15,10.15,10.13,10.13,89700.0,7.0246,7.0246,7.0108,7.0108,89700.0
2010-08-05 15:25:00,10.14,10.14,10.13,10.13,82900.0,7.0177,7.0177,7.0108,7.0108,82900.0
2010-08-05 15:30:00,10.14,10.14,10.12,10.12,113400.0,7.0177,7.0177,7.0038,7.0038,113400.0
2010-08-05 15:35:00,10.12,10.13,10.12,10.13,62600.0,7.0038,7.0108,7.0038,7.0108,62600.0
2010-08-05 15:40:00,10.13,10.14,10.12,10.14,206700.0,7.0108,7.0177,7.0038,7.0177,206700.0
2010-08-05 15:45:00,10.14,10.14,10.11,10.14,366800.0,7.0177,7.0177,6.9969,7.0177,366800.0
2010-08-05 15:50:00,10.14,10.14,10.12,10.12,131700.0,7.0177,7.0177,7.0038,7.0038,131700.0
2010-08-05 15:55:00,10.12,10.13,10.12,10.12,372500.0,7.0038,7.0108,7.0038,7.0038,372500.0
2010-08-06 09:30:00,10.04,10.07,10.0,10.05,358600.0,6.9485,6.9692,6.9208,6.9554,358600.0
2010-08-06 09:35:00,10.05,10.06,10.0,10.06,524000.0,6.9554,6.9623,6.9208,6.9623,524000.0
2010-08-06 09:40:00,10.06,10.07,10.03,10.04,459600.0,6.9623,6.9692,6.9416,6.9485,459600.0
2010-08-06 09:45:00,10.04,10.05,10.03,10.04,306000.0,6.9485,6.9554,6.9416,6.9485,306000.0
2010-08-06 09:50:00,10.04,10.05,10.02,10.03,239300.0,6.9485,6.9554,6.9346,6.9416,239300.0
2010-08-06 09:55:00,10.03,10.05,10.02,10.05,137200.0,6.9416,6.9554,6.9346,6.9554,137200.0
2010-08-06 10:00:00,10.05,10.05,10.01,10.02,427200.0,6.9554,6.9554,6.9277,6.9346,427200.0
2010-08-06 10:05:00,10.01,10.03,10.01,10.02,186700.0,6.9277,6.9416,6.9277,6.9346,186700.0
2010-08-06 10:10:00,10.03,10.03,10.02,10.03,407900.0,6.9416,6.9416,6.9346,6.9416,407900.0
2010-08-06 10:15:00,10.02,10.03,10.02,10.02,21500.0,6.9346,6.9416,6.9346,6.9346,21500.0
2010-08-06 10:20:00,10.02,10.03,10.02,10.03,83700.0,6.9346,6.9416,6.9346,6.9416,83700.0
2010-08-06 10:25:00,10.03,10.03,10.01,10.02,441500.0,6.9416,6.9416,6.9277,6.9346,441500.0
2010-08-06 10:30:00,10.02,10.02,10.0,10.02,195000.0,6.9346,6.9346,6.9208,6.9346,195000.0
2010-08-06 10:35:00,10.02,10.02,10.0,10.0,67800.0,6.9346,6.9346,6.9208,6.9208,67800.0
2010-08-06 10:40:00,10.0,10.01,9.95,9.95,230300.0,6.9208,6.9277,6.8862,6.8862,230300.0
2010-08-06 10:45:00,9.95,9.96,9.9,9.92,661500.0,6.8862,6.8931,6.8516,6.8654,661500.0
2010-08-06 10:50:00,9.92,9.95,9.92,9.95,170900.0,6.8654,6.8862,6.8654,6.8862,170900.0
2010-08-06 10:55:00,9.94,9.97,9.92,9.93,374600.0,6.8793,6.9,6.8654,6.8723,374600.0
2010-08-06 11:00:00,9.93,9.94,9.9,9.91,410400.0,6.8723,6.8793,6.8516,6.8585,410400.0
2010-08-06 11:05:00,9.92,9.94,9.9,9.93,514400.0,6.8654,6.8793,6.8516,6.8723,514400.0
2010-08-06 11:10:00,9.93,9.94,9.89,9.93,824000.0,6.8723,6.8793,6.8447,6.8723,824000.0
2010-08-06 11:15:00,9.93,9.94,9.92,9.94,34800.0,6.8723,6.8793,6.8654,6.8793,34800.0
2010-08-06 11:20:00,9.93,9.95,9.93,9.94,162000.0,6.8723,6.8862,6.8723,6.8793,162000.0
2010-08-06 11:25:00,9.93,9.94,9.92,9.93,34900.0,6.8723,6.8793,6.8654,6.8723,34900.0
2010-08-06 11:30:00,9.93,9.93,9.92,9.93,17600.0,6.8723,6.8723,6.8654,6.8723,17600.0
2010-08-06 11:35:00,9.93,9.96,9.92,9.95,152500.0,6.8723,6.8931,6.8654,6.8862,152500.0
2010-08-06 11:40:00,9.95,9.95,9.93,9.93,72400.0,6.8862,6.8862,6.8723,6.8723,72400.0
2010-08-06 11:45:00,9.93,9.94,9.92,9.93,47600.0,6.8723,6.8793,6.8654,6.8723,47600.0
2010-08-06 11:50:00,9.93,9.93,9.92,9.93,34600.0,6.8723,6.8723,6.8654,6.8723,34600.0
2010-08-06 11:55:00,9.93,9.94,9.92,9.93,443500.0,6.8723,6.8793,6.8654,6.8723,443500.0
2010-08-06 12:00:00,9.93,9.93,9.9,9.91,197900.0,6.8723,6.8723,6.8516,6.8585,197900.0
2010-08-06 12:05:00,9.92,9.92,9.91,9.92,23600.0,6.8654,6.8654,6.8585,6.8654,23600.0
2010-08-06 12:10:00,9.92,9.93,9.9,9.91,113400.0,6.8654,6.8723,6.8516,6.8585,113400.0
2010-08-06 12:15:00,9.91,9.91,9.9,9.91,87700.0,6.8585,6.8585,6.8516,6.8585,87700.0
2010-08-06 12:20:00,9.9,9.92,9.9,9.91,117800.0,6.8516,6.8654,6.8516,6.8585,117800.0
2010-08-06 12:25:00,9.9,9.91,9.9,9.9,32100.0,6.8516,6.8585,6.8516,6.8516,32100.0
2010-08-06 12:30:00,9.9,9.91,9.9,9.91,12400.0,6.8516,6.8585,6.8516,6.8585,12400.0
2010-08-06 12:35:00,9.91,9.93,9.9,9.93,78800.0,6.8585,6.8723,6.8516,6.8723,78800.0
2010-08-06 12:40:00,9.93,9.93,9.92,9.93,9600.0,6.8723,6.8723,6.8654,6.8723,9600.0
2010-08-06 12:45:00,9.93,9.94,9.92,9.94,32400.0,6.8723,6.8793,6.8654,6.8793,32400.0
2010-08-06 12:50:00,9.94,9.94,9.93,9.93,10900.0,6.8793,6.8793,6.8723,6.8723,10900.0
2010-08-06 12:55:00,9.93,9.94,9.93,9.94,19600.0,6.8723,6.8793,6.8723,6.8793,19600.0
2010-08-06 13:00:00,9.94,9.94,9.93,9.94,19100.0,6.8793,6.8793,6.8723,6.8793,19100.0
2010-08-06 13:05:00,9.94,9.94,9.93,9.94,12400.0,6.8793,6.8793,6.8723,6.8793,12400.0
2010-08-06 13:10:00,9.94,9.94,9.93,9.94,16900.0,6.8793,6.8793,6.8723,6.8793,16900.0
2010-08-06 13:15:00,9.94,9.95,9.93,9.95,24900.0,6.8793,6.8862,6.8723,6.8862,24900.0
2010-08-06 13:20:00,9.94,9.95,9.93,9.93,92400.0,6.8793,6.8862,6.8723,6.8723,92400.0
2010-08-06 13:25:00,9.94,9.94,9.93,9.94,17200.0,6.8793,6.8793,6.8723,6.8793,17200.0
2010-08-06 13:30:00,9.93,9.94,9.93,9.94,136900.0,6.8723,6.8793,6.8723,6.8793,136900.0
2010-08-06 13:35:00,9.94,9.94,9.93,9.94,14900.0,6.8793,6.8793,6.8723,6.8793,14900.0
2010-08-06 13:40:00,9.94,9.95,9.93,9.95,39200.0,6.8793,6.8862,6.8723,6.8862,39200.0
2010-08-06 13:45:00,9.95,9.96,9.94,9.95,224600.0,6.8862,6.8931,6.8793,6.8862,224600.0
2010-08-06 13:50:00,9.95,9.95,9.94,9.95,6100.0,6.8862,6.8862,6.8793,6.8862,6100.0
2010-08-06 13:55:00,9.95,9.95,9.94,9.94,47900.0,6.8862,6.8862,6.8793,6.8793,47900.0
2010-08-06 14:00:00,9.94,9.95,9.93,9.94,65600.0,6.8793,6.8862,6.8723,6.8793,65600.0
2010-08-06 14:05:00,9.94,9.94,9.93,9.93,17000.0,6.8793,6.8793,6.8723,6.8723,17000.0
2010-08-06 14:10:00,9.94,9.94,9.93,9.93,23000.0,6.8793,6.8793,6.8723,6.8723,23000.0
2010-08-06 14:15:00,9.94,9.94,9.91,9.91,142900.0,6.8793,6.8793,6.8585,6.8585,142900.0
2010-08-06 14:20:00,9.91,9.92,9.91,9.92,239800.0,6.8585,6.8654,6.8585,6.8654,239800.0
2010-08-06 14:25:00,9.92,9.93,9.91,9.92,349500.0,6.8654,6.8723,6.8585,6.8654,349500.0
2010-08-06 14:30:00,9.92,9.93,9.91,9.92,374900.0,6.8654,6.8723,6.8585,6.8654,374900.0
2010-08-06 14:35:00,9.92,9.92,9.91,9.92,15200.0,6.8654,6.8654,6.8585,6.8654,15200.0
2010-08-06 14:40:00,9.92,9.93,9.91,9.93,91800.0,6.8654,6.8723,6.8585,6.8723,91800.0
2010-08-06 14:45:00,9.94,9.97,9.93,9.97,86000.0,6.8793,6.9,6.8723,6.9,86000.0
2010-08-06 14:50:00,9.97,9.99,9.96,9.96,153700.0,6.9,6.9139,6.8931,6.8931,153700.0
2010-08-06 14:55:00,9.97,9.97,9.93,9.94,186800.0,6.9,6.9,6.8723,6.8793,186800.0
2010-08-06 15:00:00,9.94,9.96,9.94,9.94,163800.0,6.8793,6.8931,6.8793,6.8793,163800.0
2010-08-06 15:05:00,9.95,9.95,9.94,9.94,173400.0,6.8862,6.8862,6.8793,6.8793,173400.0
2010-08-06 15:10:00,9.95,9.96,9.92,9.93,203500.0,6.8862,6.8931,6.8654,6.8723,203500.0
2010-08-06 15:15:00,9.93,9.95,9.93,9.95,239800.0,6.8723,6.8862,6.8723,6.8862,239800.0
2010-08-06 15:20:00,9.95,9.96,9.94,9.94,166100.0,6.8862,6.8931,6.8793,6.8793,166100.0
2010-08-06 15:25:00,9.95,9.97,9.94,9.94,318100.0,6.8862,6.9,6.8793,6.8793,318100.0
2010-08-06 15:30:00,9.95,9.96,9.94,9.94,542600.0,6.8862,6.8931,6.8793,6.8793,542600.0
2010-08-06 15:35:00,9.95,9.96,9.94,9.96,124900.0,6.8862,6.8931,6.8793,6.8931,124900.0
2010-08-06 15:40:00,9.95,9.98,9.95,9.98,171700.0,6.8862,6.9069,6.8862,6.9069,171700.0
2010-08-06 15:45:00,9.98,9.98,9.94,9.96,597800.0,6.9069,6.9069,6.8793,6.8931,597800.0
2010-08-06 15:50:00,9.96,9.96,9.95,9.96,359800.0,6.8931,6.8931,6.8862,6.8931,359800.0
2010-08-06 15:55:00,9.95,9.97,9.95,9.97,1183700.0,6.8862,6.9,6.8862,6.9,1183700.0
2010-08-09 09:30:00,10.05,10.05,9.98,10.0,126600.0,6.9554,6.9554,6.9069,6.9208,126600.0
2010-08-09 09:35:00,10.0,10.0,9.97,10.0,131700.0,6.9208,6.9208,6.9,6.9208,131700.0
2010-08-09 09:40:00,9.99,10.0,9.97,9.99,157100.0,6.9139,6.9208,6.9,6.9139,157100.0
2010-08-09 09:45:00,9.98,10.0,9.96,9.99,326400.0,6.9069,6.9208,6.8931,6.9139,326400.0
2010-08-09 09:50:00,9.99,10.0,9.96,9.97,239500.0,6.9139,6.9208,6.8931,6.9,239500.0
2010-08-09 09:55:00,9.97,9.99,9.95,9.98,195700.0,6.9,6.9139,6.8862,6.9069,195700.0
2010-08-09 10:00:00,9.98,9.99,9.98,9.98,89200.0,6.9069,6.9139,6.9069,6.9069,89200.0
2010-08-09 10:05:00,9.98,9.99,9.97,9.98,127900.0,6.9069,6.9139,6.9,6.9069,127900.0
2010-08-09 10:10:00,9.99,10.0,9.97,9.99,500700.0,6.9139,6.9208,6.9,6.9139,500700.0
2010-08-09 10:15:00,9.98,10.01,9.98,9.99,256500.0,6.9069,6.9277,6.9069,6.9139,256500.0
2010-08-09 10:20:00,10.0,10.0,9.97,9.97,62000.0,6.9208,6.9208,6.9,6.9,62000.0
2010-08-09 10:25:00,9.98,9.98,9.96,9.96,162900.0,6.9069,6.9069,6.8931,6.8931,162900.0
2010-08-09 10:30:00,9.97,9.98,9.96,9.98,50300.0,6.9,6.9069,6.8931,6.9069,50300.0
2010-08-09 10:35:00,9.98,9.98,9.97,9.98,40700.0,6.9069,6.9069,6.9,6.9069,40700.0
2010-08-09 10:40:00,9.98,9.98,9.97,9.98,102800.0,6.9069,6.9069,6.9,6.9069,102800.0
2010-08-09 10:45:00,9.98,9.98,9.97,9.98,8900.0,6.9069,6.9069,6.9,6.9069,8900.0
2010-08-09 10:50:00,9.98,9.98,9.97,9.98,17000.0,6.9069,6.9069,6.9,6.9069,17000.0
2010-08-09 10:55:00,9.98,9.98,9.96,9.98,83900.0,6.9069,6.9069,6.8931,6.9069,83900.0
2010-08-09 11:00:00,9.98,9.98,9.97,9.98,10700.0,6.9069,6.9069,6.9,6.9069,10700.0
2010-08-09 11:05:00,9.98,9.98,9.97,9.97,86100.0,6.9069,6.9069,6.9,6.9,86100.0
2010-08-09 11:10:00,9.98,9.98,9.97,9.97,96000.0,6.9069,6.9069,6.9,6.9,96000.0
2010-08-09 11:15:00,9.98,9.98,9.97,9.98,154300.0,6.9069,6.9069,6.9,6.9069,154300.0
2010-08-09 11:20:00,9.97,9.99,9.97,9.98,233400.0,6.9,6.9139,6.9,6.9069,233400.0
2010-08-09 11:25:00,9.98,9.98,9.97,9.98,81800.0,6.9069,6.9069,6.9,6.9069,81800.0
2010-08-09 11:30:00,9.97,9.98,9.97,9.97,16500.0,6.9,6.9069,6.9,6.9,16500.0
2010-08-09 11:35:00,9.98,9.98,9.97,9.97,24000.0,6.9069,6.9069,6.9,6.9,24000.0
2010-08-09 11:40:00,9.97,9.98,9.97,9.97,18900.0,6.9,6.9069,6.9,6.9,18900.0
2010-08-09 11:45:00,9.97,9.98,9.97,9.98,8100.0,6.9,6.9069,6.9,6.9069,8100.0
2010-08-09 11:50:00,9.98,9.98,9.97,9.98,212800.0,6.9069,6.9069,6.9,6.9069,212800.0
2010-08-09 11:55:00,9.98,9.98,9.97,9.98,15300.0,6.9069,6.9069,6.9,6.9069,15300.0
2010-08-09 12:00:00,9.98,9.98,9.97,9.98,13200.0,6.9069,6.9069,6.9,6.9069,13200.0
2010-08-09 12:05:00,9.97,9.98,9.97,9.98,12100.0,6.9,6.9069,6.9,6.9069,12100.0
2010-08-09 12:10:00,9.98,9.98,9.97,9.98,7100.0,6.9069,6.9069,6.9,6.9069,7100.0
2010-08-09 12:15:00,9.97,9.98,9.97,9.98,10200.0,6.9,6.9069,6.9,6.9069,10200.0
2010-08-09 12:20:00,9.97,9.98,9.97,9.98,38600.0,6.9,6.9069,6.9,6.9069,38600.0
2010-08-09 12:25:00,9.97,9.98,9.97,9.98,27700.0,6.9,6.9069,6.9,6.9069,27700.0
2010-08-09 12:30:00,9.97,9.97,9.96,9.97,89200.0,6.9,6.9,6.8931,6.9,89200.0
2010-08-09 12:35:00,9.96,9.97,9.96,9.97,9100.0,6.8931,6.9,6.8931,6.9,9100.0
2010-08-09 12:40:00,9.97,9.97,9.96,9.96,76000.0,6.9,6.9,6.8931,6.8931,76000.0
2010-08-09 12:45:00,9.97,9.97,9.96,9.96,28500.0,6.9,6.9,6.8931,6.8931,28500.0
2010-08-09 12:50:00,9.96,9.97,9.94,9.95,300100.0,6.8931,6.9,6.8793,6.8862,300100.0
2010-08-09 12:55:00,9.95,9.96,9.94,9.95,198400.0,6.8862,6.8931,6.8793,6.8862,198400.0
2010-08-09 13:00:00,9.95,9.96,9.95,9.96,19000.0,6.8862,6.8931,6.8862,6.8931,19000.0
2010-08-09 13:05:00,9.95,9.96,9.94,9.94,51400.0,6.8862,6.8931,6.8793,6.8793,51400.0
2010-08-09 13:10:00,9.94,9.96,9.94,9.94,265300.0,6.8793,6.8931,6.8793,6.8793,265300.0
2010-08-09 13:15:00,9.95,9.95,9.94,9.94,40400.0,6.8862,6.8862,6.8793,6.8793,40400.0
2010-08-09 13:20:00,9.95,9.95,9.93,9.94,330000.0,6.8862,6.8862,6.8723,6.8793,330000.0
2010-08-09 13:25:00,9.94,9.95,9.94,9.95,166800.0,6.8793,6.8862,6.8793,6.8862,166800.0
2010-08-09 13:30:00,9.95,9.95,9.94,9.95,148200.0,6.8862,6.8862,6.8793,6.8862,148200.0
2010-08-09 13:35:00,9.94,9.95,9.94,9.95,24900.0,6.8793,6.8862,6.8793,6.8862,24900.0
2010-08-09 13:40:00,9.94,9.95,9.94,9.95,62600.0,6.8793,6.8862,6.8793,6.8862,62600.0
2010-08-09 13:45:00,9.94,9.95,9.94,9.95,34500.0,6.8793,6.8862,6.8793,6.8862,34500.0
2010-08-09 13:50:00,9.95,9.95,9.94,9.95,153300.0,6.8862,6.8862,6.8793,6.8862,153300.0
2010-08-09 13:55:00,9.94,9.95,9.94,9.95,66300.0,6.8793,6.8862,6.8793,6.8862,66300.0
2010-08-09 14:00:00,9.95,9.95,9.94,9.95,49900.0,6.8862,6.8862,6.8793,6.8862,49900.0
2010-08-09 14:05:00,9.94,9.95,9.94,9.94,37400.0,6.8793,6.8862,6.8793,6.8793,37400.0
2010-08-09 14:10:00,9.94,9.95,9.94,9.95,60100.0,6.8793,6.8862,6.8793,6.8862,60100.0
2010-08-09 14:15:00,9.94,9.95,9.94,9.94,493200.0,6.8793,6.8862,6.8793,6.8793,493200.0
2010-08-09 14:20:00,9.95,9.96,9.94,9.95,377800.0,6.8862,6.8931,6.8793,6.8862,377800.0
2010-08-09 14:25:00,9.96,9.97,9.95,9.96,317400.0,6.8931,6.9,6.8862,6.8931,317400.0
2010-08-09 14:30:00,9.96,9.96,9.95,9.96,241900.0,6.8931,6.8931,6.8862,6.8931,241900.0
2010-08-09 14:35:00,9.96,9.96,9.95,9.95,82300.0,6.8931,6.8931,6.8862,6.8862,82300.0
2010-08-09 14:40:00,9.96,9.97,9.95,9.97,439200.0,6.8931,6.9,6.8862,6.9,439200.0
2010-08-09 14:45:00,9.97,9.97,9.96,9.96,105600.0,6.9,6.9,6.8931,6.8931,105600.0
2010-08-09 14:50:00,9.96,9.97,9.96,9.97,97400.0,6.8931,6.9,6.8931,6.9,97400.0
2010-08-09 14:55:00,9.97,9.97,9.96,9.96,103900.0,6.9,6.9,6.8931,6.8931,103900.0
2010-08-09 15:00:00,9.96,9.97,9.94,9.95,496300.0,6.8931,6.9,6.8793,6.8862,496300.0
2010-08-09 15:05:00,9.96,9.96,9.94,9.95,105700.0,6.8931,6.8931,6.8793,6.8862,105700.0
2010-08-09 15:10:00,9.95,9.95,9.94,9.95,22200.0,6.8862,6.8862,6.8793,6.8862,22200.0
2010-08-09 15:15:00,9.95,9.95,9.94,9.95,22500.0,6.8862,6.8862,6.8793,6.8862,22500.0
2010-08-09 15:20:00,9.95,9.95,9.94,9.95,43900.0,6.8862,6.8862,6.8793,6.8862,43900.0
2010-08-09 15:25:00,9.94,9.95,9.94,9.94,108800.0,6.8793,6.8862,6.8793,6.8793,108800.0
2010-08-09 15:30:00,9.95,9.96,9.94,9.94,442300.0,6.8862,6.8931,6.8793,6.8793,442300.0
2010-08-09 15:35:00,9.94,9.95,9.94,9.94,94700.0,6.8793,6.8862,6.8793,6.8793,94700.0
2010-08-09 15:40:00,9.94,9.96,9.94,9.95,329000.0,6.8793,6.8931,6.8793,6.8862,329000.0
2010-08-09 15:45:00,9.95,9.95,9.94,9.95,136500.0,6.8862,6.8862,6.8793,6.8862,136500.0
2010-08-09 15:50:00,9.95,9.95,9.94,9.94,135400.0,6.8862,6.8862,6.8793,6.8793,135400.0
2010-08-09 15:55:00,9.95,9.95,9.94,9.94,312400.0,6.8862,6.8862,6.8793,6.8793,312400.0
2010-08-10 09:30:00,9.91,9.93,9.85,9.91,477700.0,6.8585,6.8723,6.817,6.8585,477700.0
2010-08-10 09:35:00,9.9,9.94,9.9,9.91,755600.0,6.8516,6.8793,6.8516,6.8585,755600.0
2010-08-10 09:40:00,9.92,9.92,9.88,9.91,475800.0,6.8654,6.8654,6.8377,6.8585,475800.0
2010-08-10 09:45:00,9.91,9.92,9.89,9.91,128800.0,6.8585,6.8654,6.8447,6.8585,128800.0
2010-08-10 09:50:00,9.91,9.92,9.89,9.9,210100.0,6.8585,6.8654,6.8447,6.8516,210100.0
2010-08-10 09:55:00,9.91,9.93,9.9,9.92,230800.0,6.8585,6.8723,6.8516,6.8654,230800.0
2010-08-10 10:00:00,9.93,9.94,9.92,9.93,288300.0,6.8723,6.8793,6.8654,6.8723,288300.0
2010-08-10 10:05:00,9.94,9.94,9.92,9.93,267600.0,6.8793,6.8793,6.8654,6.8723,267600.0
2010-08-10 10:10:00,9.93,9.97,9.93,9.97,227300.0,6.8723,6.9,6.8723,6.9,227300.0
2010-08-10 10:15:00,9.97,9.97,9.92,9.94,548200.0,6.9,6.9,6.8654,6.8793,548200.0
2010-08-10 10:20:00,9.94,9.96,9.92,9.94,412200.0,6.8793,6.8931,6.8654,6.8793,412200.0
2010-08-10 10:25:00,9.94,9.96,9.94,9.96,128200.0,6.8793,6.8931,6.8793,6.8931,128200.0
2010-08-10 10:30:00,9.95,9.97,9.94,9.94,486100.0,6.8862,6.9,6.8793,6.8793,486100.0
2010-08-10 10:35:00,9.94,9.95,9.93,9.95,189900.0,6.8793,6.8862,6.8723,6.8862,189900.0
2010-08-10 10:40:00,9.95,9.95,9.94,9.94,53900.0,6.8862,6.8862,6.8793,6.8793,53900.0
2010-08-10 10:45:00,9.94,9.95,9.94,9.95,98000.0,6.8793,6.8862,6.8793,6.8862,98000.0
2010-08-10 10:50:00,9.94,9.95,9.92,9.92,223800.0,6.8793,6.8862,6.8654,6.8654,223800.0
2010-08-10 10:55:00,9.92,9.95,9.92,9.95,80800.0,6.8654,6.8862,6.8654,6.8862,80800.0
2010-08-10 11:00:00,9.95,9.95,9.94,9.94,42100.0,6.8862,6.8862,6.8793,6.8793,42100.0
2010-08-10 11:05:00,9.94,9.95,9.93,9.94,104300.0,6.8793,6.8862,6.8723,6.8793,104300.0
2010-08-10 11:10:00,9.94,9.94,9.92,9.92,59000.0,6.8793,6.8793,6.8654,6.8654,59000.0
2010-08-10 11:15:00,9.92,9.93,9.92,9.93,29700.0,6.8654,6.8723,6.8654,6.8723,29700.0
2010-08-10 11:20:00,9.92,9.93,9.92,9.93,112300.0,6.8654,6.8723,6.8654,6.8723,112300.0
2010-08-10 11:25:00,9.92,9.94,9.92,9.93,114900.0,6.8654,6.8793,6.8654,6.8723,114900.0
2010-08-10 11:30:00,9.93,9.94,9.92,9.93,308900.0,6.8723,6.8793,6.8654,6.8723,308900.0
2010-08-10 11:35:00,9.93,9.93,9.92,9.92,179100.0,6.8723,6.8723,6.8654,6.8654,179100.0
2010-08-10 11:40:00,9.92,9.93,9.92,9.92,101900.0,6.8654,6.8723,6.8654,6.8654,101900.0
2010-08-10 11:45:00,9.92,9.93,9.92,9.92,52300.0,6.8654,6.8723,6.8654,6.8654,52300.0
2010-08-10 11:50:00,9.92,9.93,9.92,9.93,42500.0,6.8654,6.8723,6.8654,6.8723,42500.0
2010-08-10 11:55:00,9.92,9.94,9.92,9.92,268800.0,6.8654,6.8793,6.8654,6.8654,268800.0
2010-08-10 12:00:00,9.93,9.93,9.91,9.92,196400.0,6.8723,6.8723,6.8585,6.8654,196400.0
2010-08-10 12:05:00,9.91,9.93,9.91,9.93,171900.0,6.8585,6.8723,6.8585,6.8723,171900.0
2010-08-10 12:10:00,9.92,9.93,9.92,9.93,45000.0,6.8654,6.8723,6.8654,6.8723,45000.0
2010-08-10 12:15:00,9.92,9.93,9.91,9.91,77700.0,6.8654,6.8723,6.8585,6.8585,77700.0
2010-08-10 12:20:00,9.92,9.92,9.91,9.92,4200.0,6.8654,6.8654,6.8585,6.8654,4200.0
2010-08-10 12:25:00,9.91,9.92,9.91,9.91,18900.0,6.8585,6.8654,6.8585,6.8585,18900.0
2010-08-10 12:30:00,9.92,9.92,9.91,9.92,7000.0,6.8654,6.8654,6.8585,6.8654,7000.0
2010-08-10 12:35:00,9.91,9.92,9.91,9.91,8700.0,6.8585,6.8654,6.8585,6.8585,8700.0
2010-08-10 12:40:00,9.91,9.92,9.91,9.91,17900.0,6.8585,6.8654,6.8585,6.8585,17900.0
2010-08-10 12:45:00,9.91,9.92,9.91,9.92,149500.0,6.8585,6.8654,6.8585,6.8654,149500.0
2010-08-10 12:50:00,9.92,9.92,9.91,9.91,62800.0,6.8654,6.8654,6.8585,6.8585,62800.0
2010-08-10 12:55:00,9.91,9.92,9.91,9.92,32900.0,6.8585,6.8654,6.8585,6.8654,32900.0
2010-08-10 13:00:00,9.91,9.93,9.91,9.93,112200.0,6.8585,6.8723,6.8585,6.8723,112200.0
2010-08-10 13:05:00,9.92,9.93,9.92,9.93,9300.0,6.8654,6.8723,6.8654,6.8723,9300.0
2010-08-10 13:10:00,9.93,9.93,9.92,9.93,49400.0,6.8723,6.8723,6.8654,6.8723,49400.0
2010-08-10 13:15:00,9.93,9.93,9.93,9.93,8400.0,6.8723,6.8723,6.8723,6.8723,8400.0
2010-08-10 13:20:00,9.93,9.93,9.92,9.93,136200.0,6.8723,6.8723,6.8654,6.8723,136200.0
2010-08-10 13:25:00,9.93,9.93,9.9,9.91,252800.0,6.8723,6.8723,6.8516,6.8585,252800.0
2010-08-10 13:30:00,9.9,9.91,9.9,9.9,16000.0,6.8516,6.8585,6.8516,6.8516,16000.0
2010-08-10 13:35:00,9.9,9.91,9.9,9.9,66200.0,6.8516,6.8585,6.8516,6.8516,66200.0
2010-08-10 13:40:00,9.9,9.92,9.9,9.91,146900.0,6.8516,6.8654,6.8516,6.8585,146900.0
2010-08-10 13:45:00,9.91,9.92,9.91,9.92,62200.0,6.8585,6.8654,6.8585,6.8654,62200.0
2010-08-10 13:50:00,9.92,9.93,9.91,9.93,59700.0,6.8654,6.8723,6.8585,6.8723,59700.0
2010-08-10 13:55:00,9.93,9.95,9.92,9.94,114700.0,6.8723,6.8862,6.8654,6.8793,114700.0
2010-08-10 14:00:00,9.94,9.95,9.93,9.95,80400.0,6.8793,6.8862,6.8723,6.8862,80400.0
2010-08-10 14:05:00,9.94,9.96,9.93,9.94,166400.0,6.8793,6.8931,6.8723,6.8793,166400.0
2010-08-10 14:10:00,9.93,9.94,9.92,9.93,34200.0,6.8723,6.8793,6.8654,6.8723,34200.0
2010-08-10 14:15:00,9.94,9.97,9.93,9.95,163900.0,6.8793,6.9,6.8723,6.8862,163900.0
2010-08-10 14:20:00,9.95,9.96,9.93,9.93,94100.0,6.8862,6.8931,6.8723,6.8723,94100.0
2010-08-10 14:25:00,9.93,9.94,9.91,9.94,170400.0,6.8723,6.8793,6.8585,6.8793,170400.0
2010-08-10 14:30:00,9.94,9.97,9.93,9.96,390900.0,6.8793,6.9,6.8723,6.8931,390900.0
2010-08-10 14:35:00,9.95,9.96,9.94,9.96,173500.0,6.8862,6.8931,6.8793,6.8931,173500.0
2010-08-10 14:40:00,9.96,9.99,9.95,9.98,167200.0,6.8931,6.9139,6.8862,6.9069,167200.0
2010-08-10 14:45:00,9.98,9.99,9.95,9.97,266100.0,6.9069,6.9139,6.8862,6.9,266100.0
2010-08-10 14:50:00,9.97,9.97,9.93,9.95,436400.0,6.9,6.9,6.8723,6.8862,436400.0
2010-08-10 14:55:00,9.95,9.96,9.93,9.94,180500.0,6.8862,6.8931,6.8723,6.8793,180500.0
2010-08-10 15:00:00,9.94,9.98,9.93,9.95,352300.0,6.8793,6.9069,6.8723,6.8862,352300.0
2010-08-10 15:05:00,9.96,9.96,9.95,9.95,54600.0,6.8931,6.8931,6.8862,6.8862,54600.0
2010-08-10 15:10:00,9.95,9.95,9.93,9.93,152400.0,6.8862,6.8862,6.8723,6.8723,152400.0
2010-08-10 15:15:00,9.94,9.94,9.91,9.91,173000.0,6.8793,6.8793,6.8585,6.8585,173000.0
2010-08-10 15:20:00,9.91,9.92,9.9,9.9,408700.0,6.8585,6.8654,6.8516,6.8516,408700.0
2010-08-10 15:25:00,9.9,9.94,9.9,9.94,474900.0,6.8516,6.8793,6.8516,6.8793,474900.0
2010-08-10 15:30:00,9.93,9.95,9.93,9.94,239600.0,6.8723,6.8862,6.8723,6.8793,239600.0
2010-08-10 15:35:00,9.94,9.96,9.93,9.95,210600.0,6.8793,6.8931,6.8723,6.8862,210600.0
2010-08-10 15:40:00,9.95,9.96,9.94,9.94,282400.0,6.8862,6.8931,6.8793,6.8793,282400.0
2010-08-10 15:45:00,9.95,9.95,9.94,9.94,117100.0,6.8862,6.8862,6.8793,6.8793,117100.0
2010-08-10 15:50:00,9.95,9.95,9.93,9.94,183900.0,6.8862,6.8862,6.8723,6.8793,183900.0
2010-08-10 15:55:00,9.94,9.94,9.93,9.93,332600.0,6.8793,6.8793,6.8723,6.8723,332600.0
2010-08-11 09:30:00,9.86,9.88,9.8,9.81,717100.0,6.8239,6.8377,6.7824,6.7893,717100.0
2010-08-11 09:35:00,9.81,9.84,9.81,9.84,298200.0,6.7893,6.8101,6.7893,6.8101,298200.0
2010-08-11 09:40:00,9.84,9.85,9.82,9.85,177300.0,6.8101,6.817,6.7962,6.817,177300.0
2010-08-11 09:45:00,9.85,9.85,9.84,9.84,199600.0,6.817,6.817,6.8101,6.8101,199600.0
2010-08-11 09:50:00,9.85,9.86,9.84,9.85,366900.0,6.817,6.8239,6.8101,6.817,366900.0
2010-08-11 09:55:00,9.85,9.86,9.84,9.85,379900.0,6.817,6.8239,6.8101,6.817,379900.0
2010-08-11 10:00:00,9.86,9.86,9.85,9.85,109600.0,6.8239,6.8239,6.817,6.817,109600.0
2010-08-11 10:05:00,9.85,9.87,9.85,9.86,189500.0,6.817,6.8308,6.817,6.8239,189500.0
2010-08-11 10:10:00,9.86,9.87,9.83,9.83,135500.0,6.8239,6.8308,6.8031,6.8031,135500.0
2010-08-11 10:15:00,9.83,9.84,9.83,9.83,179800.0,6.8031,6.8101,6.8031,6.8031,179800.0
2010-08-11 10:20:00,9.84,9.85,9.83,9.84,452100.0,6.8101,6.817,6.8031,6.8101,452100.0
2010-08-11 10:25:00,9.83,9.85,9.83,9.85,146500.0,6.8031,6.817,6.8031,6.817,146500.0
2010-08-11 10:30:00,9.84,9.85,9.83,9.84,139600.0,6.8101,6.817,6.8031,6.8101,139600.0
2010-08-11 10:35:00,9.84,9.85,9.83,9.84,333900.0,6.8101,6.817,6.8031,6.8101,333900.0
2010-08-11 10:40:00,9.84,9.85,9.83,9.83,349100.0,6.8101,6.817,6.8031,6.8031,349100.0
2010-08-11 10:45:00,9.83,9.83,9.81,9.81,188200.0,6.8031,6.8031,6.7893,6.7893,188200.0
2010-08-11 10:50:00,9.81,9.82,9.81,9.81,68600.0,6.7893,6.7962,6.7893,6.7893,68600.0
2010-08-11 10:55:00,9.81,9.82,9.8,9.8,209900.0,6.7893,6.7962,6.7824,6.7824,209900.0
2010-08-11 11:00:00,9.8,9.81,9.8,9.8,144000.0,6.7824,6.7893,6.7824,6.7824,144000.0
2010-08-11 11:05:00,9.8,9.81,9.78,9.79,489500.0,6.7824,6.7893,6.7685,6.7755,489500.0
2010-08-11 11:10:00,9.79,9.8,9.78,9.79,145700.0,6.7755,6.7824,6.7685,6.7755,145700.0
2010-08-11 11:15:00,9.78,9.79,9.78,9.78,73400.0,6.7685,6.7755,6.7685,6.7685,73400.0
2010-08-11 11:20:00,9.78,9.8,9.78,9.8,133600.0,6.7685,6.7824,6.7685,6.7824,133600.0
2010-08-11 11:25:00,9.8,9.81,9.79,9.81,430200.0,6.7824,6.7893,6.7755,6.7893,430200.0
2010-08-11 11:30:00,9.81,9.82,9.8,9.81,290900.0,6.7893,6.7962,6.7824,6.7893,290900.0
2010-08-11 11:35:00,9.81,9.82,9.8,9.8,153300.0,6.7893,6.7962,6.7824,6.7824,153300.0
2010-08-11 11:40:00,9.8,9.82,9.8,9.81,101700.0,6.7824,6.7962,6.7824,6.7893,101700.0
2010-08-11 11:45:00,9.81,9.82,9.81,9.81,55900.0,6.7893,6.7962,6.7893,6.7893,55900.0
2010-08-11 11:50:00,9.81,9.82,9.81,9.81,37600.0,6.7893,6.7962,6.7893,6.7893,37600.0
2010-08-11 11:55:00,9.81,9.82,9.79,9.79,142800.0,6.7893,6.7962,6.7755,6.7755,142800.0
2010-08-11 12:00:00,9.79,9.8,9.78,9.78,54000.0,6.7755,6.7824,6.7685,6.7685,54000.0
2010-08-11 12:05:00,9.79,9.79,9.78,9.78,41100.0,6.7755,6.7755,6.7685,6.7685,41100.0
2010-08-11 12:10:00,9.79,9.79,9.78,9.78,66700.0,6.7755,6.7755,6.7685,6.7685,66700.0
2010-08-11 12:15:00,9.79,9.79,9.78,9.78,55100.0,6.7755,6.7755,6.7685,6.7685,55100.0
2010-08-11 12:20:00,9.79,9.79,9.78,9.78,171000.0,6.7755,6.7755,6.7685,6.7685,171000.0
2010-08-11 12:25:00,9.78,9.79,9.78,9.78,193400.0,6.7685,6.7755,6.7685,6.7685,193400.0
2010-08-11 12:30:00,9.78,9.79,9.78,9.79,157900.0,6.7685,6.7755,6.7685,6.7755,157900.0
2010-08-11 12:35:00,9.78,9.79,9.78,9.78,90800.0,6.7685,6.7755,6.7685,6.7685,90800.0
2010-08-11 12:40:00,9.78,9.79,9.74,9.74,665800.0,6.7685,6.7755,6.7408,6.7408,665800.0
2010-08-11 12:45:00,9.75,9.76,9.74,9.76,277900.0,6.7478,6.7547,6.7408,6.7547,277900.0
2010-08-11 12:50:00,9.75,9.76,9.75,9.76,54700.0,6.7478,6.7547,6.7478,6.7547,54700.0
2010-08-11 12:55:00,9.76,9.76,9.75,9.75,70900.0,6.7547,6.7547,6.7478,6.7478,70900.0
2010-08-11 13:00:00,9.76,9.76,9.75,9.76,43000.0,6.7547,6.7547,6.7478,6.7547,43000.0
2010-08-11 13:05:00,9.76,9.76,9.75,9.76,30600.0,6.7547,6.7547,6.7478,6.7547,30600.0
2010-08-11 13:10:00,9.76,9.76,9.75,9.76,133800.0,6.7547,6.7547,6.7478,6.7547,133800.0
2010-08-11 13:15:00,9.76,9.76,9.75,9.76,169200.0,6.7547,6.7547,6.7478,6.7547,169200.0
2010-08-11 13:20:00,9.75,9.78,9.75,9.78,130000.0,6.7478,6.7685,6.7478,6.7685,130000.0
2010-08-11 13:25:00,9.78,9.78,9.77,9.77,27600.0,6.7685,6.7685,6.7616,6.7616,27600.0
2010-08-11 13:30:00,9.77,9.78,9.76,9.76,338700.0,6.7616,6.7685,6.7547,6.7547,338700.0
2010-08-11 13:35:00,9.76,9.77,9.75,9.76,72900.0,6.7547,6.7616,6.7478,6.7547,72900.0
2010-08-11 13:40:00,9.76,9.76,9.74,9.74,262200.0,6.7547,6.7547,6.7408,6.7408,262200.0
2010-08-11 13:45:00,9.75,9.75,9.74,9.75,52200.0,6.7478,6.7478,6.7408,6.7478,52200.0
2010-08-11 13:50:00,9.75,9.75,9.74,9.74,187700.0,6.7478,6.7478,6.7408,6.7408,187700.0
2010-08-11 13:55:00,9.75,9.76,9.74,9.75,353100.0,6.7478,6.7547,6.7408,6.7478,353100.0
2010-08-11 14:00:00,9.76,9.77,9.74,9.76,288100.0,6.7547,6.7616,6.7408,6.7547,288100.0
2010-08-11 14:05:00,9.75,9.76,9.75,9.76,163700.0,6.7478,6.7547,6.7478,6.7547,163700.0
2010-08-11 14:10:00,9.76,9.76,9.75,9.76,89200.0,6.7547,6.7547,6.7478,6.7547,89200.0
2010-08-11 14:15:00,9.76,9.76,9.75,9.76,272900.0,6.7547,6.7547,6.7478,6.7547,272900.0
2010-08-11 14:20:00,9.76,9.76,9.75,9.76,76900.0,6.7547,6.7547,6.7478,6.7547,76900.0
2010-08-11 14:25:00,9.75,9.76,9.75,9.76,321400.0,6.7478,6.7547,6.7478,6.7547,321400.0
2010-08-11 14:30:00,9.76,9.77,9.76,9.77,432600.0,6.7547,6.7616,6.7547,6.7616,432600.0
2010-08-11 14:35:00,9.77,9.77,9.76,9.76,143000.0,6.7616,6.7616,6.7547,6.7547,143000.0
2010-08-11 14:40:00,9.76,9.76,9.75,9.76,162200.0,6.7547,6.7547,6.7478,6.7547,162200.0
2010-08-11 14:45:00,9.75,9.76,9.75,9.76,80200.0,6.7478,6.7547,6.7478,6.7547,80200.0
2010-08-11 14:50:00,9.75,9.76,9.73,9.73,247400.0,6.7478,6.7547,6.7339,6.7339,247400.0
2010-08-11 14:55:00,9.73,9.74,9.72,9.73,248000.0,6.7339,6.7408,6.727,6.7339,248000.0
2010-08-11 15:00:00,9.72,9.73,9.72,9.73,247100.0,6.727,6.7339,6.727,6.7339,247100.0
2010-08-11 15:05:00,9.73,9.74,9.71,9.72,382500.0,6.7339,6.7408,6.7201,6.727,382500.0
2010-08-11 15:10:00,9.72,9.73,9.72,9.73,138800.0,6.727,6.7339,6.727,6.7339,138800.0
2010-08-11 15:15:00,9.73,9.73,9.71,9.72,325300.0,6.7339,6.7339,6.7201,6.727,325300.0
2010-08-11 15:20:00,9.71,9.72,9.71,9.72,158800.0,6.7201,6.727,6.7201,6.727,158800.0
2010-08-11 15:25:00,9.72,9.72,9.71,9.72,245300.0,6.727,6.727,6.7201,6.727,245300.0
2010-08-11 15:30:00,9.72,9.75,9.71,9.75,566800.0,6.727,6.7478,6.7201,6.7478,566800.0
2010-08-11 15:35:00,9.75,9.75,9.74,9.75,243500.0,6.7478,6.7478,6.7408,6.7478,243500.0
2010-08-11 15:40:00,9.74,9.76,9.74,9.76,625600.0,6.7408,6.7547,6.7408,6.7547,625600.0
2010-08-11 15:45:00,9.76,9.76,9.75,9.76,415600.0,6.7547,6.7547,6.7478,6.7547,415600.0
2010-08-11 15:50:00,9.75,9.76,9.73,9.74,547500.0,6.7478,6.7547,6.7339,6.7408,547500.0
2010-08-11 15:55:00,9.73,9.75,9.73,9.75,991800.0,6.7339,6.7478,6.7339,6.7478,991800.0
2010-08-12 09:30:00,9.67,9.75,9.66,9.75,804600.0,6.6924,6.7478,6.6855,6.7478,804600.0
2010-08-12 09:35:00,9.74,9.77,9.72,9.73,431700.0,6.7408,6.7616,6.727,6.7339,431700.0
2010-08-12 09:40:00,9.72,9.8,9.72,9.8,248000.0,6.727,6.7824,6.727,6.7824,248000.0
2010-08-12 09:45:00,9.79,9.83,9.75,9.78,1564900.0,6.7755,6.8031,6.7478,6.7685,1564900.0
2010-08-12 09:50:00,9.78,9.82,9.77,9.78,1465400.0,6.7685,6.7962,6.7616,6.7685,1465400.0
2010-08-12 09:55:00,9.78,9.81,9.77,9.8,1005200.0,6.7685,6.7893,6.7616,6.7824,1005200.0
2010-08-12 10:00:00,9.8,9.81,9.78,9.79,362500.0,6.7824,6.7893,6.7685,6.7755,362500.0
2010-08-12 10:05:00,9.78,9.8,9.77,9.8,652300.0,6.7685,6.7824,6.7616,6.7824,652300.0
2010-08-12 10:10:00,9.79,9.81,9.77,9.79,466000.0,6.7755,6.7893,6.7616,6.7755,466000.0
2010-08-12 10:15:00,9.79,9.8,9.75,9.77,456800.0,6.7755,6.7824,6.7478,6.7616,456800.0
2010-08-12 10:20:00,9.77,9.78,9.75,9.77,360800.0,6.7616,6.7685,6.7478,6.7616,360800.0
2010-08-12 10:25:00,9.77,9.77,9.76,9.77,123900.0,6.7616,6.7616,6.7547,6.7616,123900.0
2010-08-12 10:30:00,9.77,9.78,9.76,9.78,348700.0,6.7616,6.7685,6.7547,6.7685,348700.0
2010-08-12 10:35:00,9.78,9.79,9.77,9.78,201600.0,6.7685,6.7755,6.7616,6.7685,201600.0
2010-08-12 10:40:00,9.79,9.81,9.77,9.8,501900.0,6.7755,6.7893,6.7616,6.7824,501900.0
2010-08-12 10:45:00,9.8,9.81,9.78,9.79,315000.0,6.7824,6.7893,6.7685,6.7755,315000.0
2010-08-12 10:50:00,9.78,9.79,9.78,9.79,30400.0,6.7685,6.7755,6.7685,6.7755,30400.0
2010-08-12 10:55:00,9.78,9.8,9.76,9.76,165800.0,6.7685,6.7824,6.7547,6.7547,165800.0
2010-08-12 11:00:00,9.76,9.77,9.76,9.77,21700.0,6.7547,6.7616,6.7547,6.7616,21700.0
2010-08-12 11:05:00,9.76,9.77,9.76,9.77,20100.0,6.7547,6.7616,6.7547,6.7616,20100.0
2010-08-12 11:10:00,9.77,9.77,9.75,9.76,68200.0,6.7616,6.7616,6.7478,6.7547,68200.0
2010-08-12 11:15:00,9.76,9.78,9.76,9.78,205000.0,6.7547,6.7685,6.7547,6.7685,205000.0
2010-08-12 11:20:00,9.78,9.78,9.77,9.77,16200.0,6.7685,6.7685,6.7616,6.7616,16200.0
2010-08-12 11:25:00,9.77,9.78,9.77,9.77,24200.0,6.7616,6.7685,6.7616,6.7616,24200.0
2010-08-12 11:30:00,9.78,9.79,9.77,9.78,123600.0,6.7685,6.7755,6.7616,6.7685,123600.0
2010-08-12 11:35:00,9.78,9.78,9.77,9.78,23100.0,6.7685,6.7685,6.7616,6.7685,23100.0
2010-08-12 11:40:00,9.78,9.79,9.77,9.79,77800.0,6.7685,6.7755,6.7616,6.7755,77800.0
2010-08-12 11:45:00,9.78,9.79,9.78,9.78,131300.0,6.7685,6.7755,6.7685,6.7685,131300.0
2010-08-12 11:50:00,9.78,9.8,9.78,9.8,290000.0,6.7685,6.7824,6.7685,6.7824,290000.0
2010-08-12 11:55:00,9.8,9.8,9.79,9.79,132600.0,6.7824,6.7824,6.7755,6.7755,132600.0
2010-08-12 12:00:00,9.79,9.8,9.77,9.78,133700.0,6.7755,6.7824,6.7616,6.7685,133700.0
2010-08-12 12:05:00,9.78,9.79,9.77,9.78,77200.0,6.7685,6.7755,6.7616,6.7685,77200.0
2010-08-12 12:10:00,9.79,9.79,9.77,9.79,151400.0,6.7755,6.7755,6.7616,6.7755,151400.0
2010-08-12 12:15:00,9.79,9.8,9.78,9.8,145000.0,6.7755,6.7824,6.7685,6.7824,145000.0
2010-08-12 12:20:00,9.8,9.8,9.79,9.79,28000.0,6.7824,6.7824,6.7755,6.7755,28000.0
2010-08-12 12:25:00,9.79,9.8,9.79,9.79,127400.0,6.7755,6.7824,6.7755,6.7755,127400.0
2010-08-12 12:30:00,9.79,9.83,9.79,9.83,480100.0,6.7755,6.8031,6.7755,6.8031,480100.0
2010-08-12 12:35:00,9.82,9.85,9.82,9.84,199800.0,6.7962,6.817,6.7962,6.8101,199800.0
2010-08-12 12:40:00,9.84,9.85,9.81,9.81,535800.0,6.8101,6.817,6.7893,6.7893,535800.0
2010-08-12 12:45:00,9.82,9.84,9.81,9.84,81800.0,6.7962,6.8101,6.7893,6.8101,81800.0
2010-08-12 12:50:00,9.84,9.84,9.83,9.83,18000.0,6.8101,6.8101,6.8031,6.8031,18000.0
2010-08-12 12:55:00,9.84,9.84,9.82,9.84,123800.0,6.8101,6.8101,6.7962,6.8101,123800.0
2010-08-12 13:00:00,9.83,9.85,9.83,9.85,133600.0,6.8031,6.817,6.8031,6.817,133600.0
2010-08-12 13:05:00,9.85,9.85,9.83,9.83,202400.0,6.817,6.817,6.8031,6.8031,202400.0
2010-08-12 13:10:00,9.83,9.84,9.82,9.83,151300.0,6.8031,6.8101,6.7962,6.8031,151300.0
2010-08-12 13:15:00,9.84,9.84,9.83,9.84,14500.0,6.8101,6.8101,6.8031,6.8101,14500.0
2010-08-12 13:20:00,9.83,9.84,9.83,9.83,79800.0,6.8031,6.8101,6.8031,6.8031,79800.0
2010-08-12 13:25:00,9.83,9.84,9.81,9.81,87400.0,6.8031,6.8101,6.7893,6.7893,87400.0
2010-08-12 13:30:00,9.82,9.82,9.81,9.82,14500.0,6.7962,6.7962,6.7893,6.7962,14500.0
2010-08-12 13:35:00,9.82,9.82,9.81,9.81,33900.0,6.7962,6.7962,6.7893,6.7893,33900.0
2010-08-12 13:40:00,9.82,9.82,9.8,9.81,83900.0,6.7962,6.7962,6.7824,6.7893,83900.0
2010-08-12 13:45:00,9.81,9.81,9.79,9.79,55900.0,6.7893,6.7893,6.7755,6.7755,55900.0
2010-08-12 13:50:00,9.79,9.8,9.78,9.78,61000.0,6.7755,6.7824,6.7685,6.7685,61000.0
2010-08-12 13:55:00,9.78,9.79,9.77,9.78,157500.0,6.7685,6.7755,6.7616,6.7685,157500.0
2010-08-12 14:00:00,9.78,9.79,9.78,9.78,63300.0,6.7685,6.7755,6.7685,6.7685,63300.0
2010-08-12 14:05:00,9.79,9.81,9.78,9.8,227500.0,6.7755,6.7893,6.7685,6.7824,227500.0
2010-08-12 14:10:00,9.8,9.8,9.79,9.79,25100.0,6.7824,6.7824,6.7755,6.7755,25100.0
2010-08-12 14:15:00,9.8,9.8,9.79,9.79,43400.0,6.7824,6.7824,6.7755,6.7755,43400.0
2010-08-12 14:20:00,9.8,9.8,9.79,9.8,56500.0,6.7824,6.7824,6.7755,6.7824,56500.0
2010-08-12 14:25:00,9.8,9.8,9.79,9.79,62700.0,6.7824,6.7824,6.7755,6.7755,62700.0
2010-08-12 14:30:00,9.8,9.8,9.79,9.79,99400.0,6.7824,6.7824,6.7755,6.7755,99400.0
2010-08-12 14:35:00,9.79,9.79,9.76,9.77,150600.0,6.7755,6.7755,6.7547,6.7616,150600.0
2010-08-12 14:40:00,9.76,9.76,9.75,9.75,133300.0,6.7547,6.7547,6.7478,6.7478,133300.0
2010-08-12 14:45:00,9.75,9.76,9.75,9.76,82100.0,6.7478,6.7547,6.7478,6.7547,82100.0
2010-08-12 14:50:00,9.76,9.78,9.75,9.78,201300.0,6.7547,6.7685,6.7478,6.7685,201300.0
2010-08-12 14:55:00,9.77,9.78,9.77,9.78,78500.0,6.7616,6.7685,6.7616,6.7685,78500.0
2010-08-12 15:00:00,9.78,9.78,9.77,9.77,167800.0,6.7685,6.7685,6.7616,6.7616,167800.0
2010-08-12 15:05:00,9.78,9.79,9.77,9.77,249200.0,6.7685,6.7755,6.7616,6.7616,249200.0
2010-08-12 15:10:00,9.77,9.79,9.77,9.79,100600.0,6.7616,6.7755,6.7616,6.7755,100600.0
2010-08-12 15:15:00,9.79,9.79,9.77,9.78,122400.0,6.7755,6.7755,6.7616,6.7685,122400.0
2010-08-12 15:20:00,9.77,9.78,9.77,9.77,51900.0,6.7616,6.7685,6.7616,6.7616,51900.0
2010-08-12 15:25:00,9.77,9.78,9.77,9.77,72300.0,6.7616,6.7685,6.7616,6.7616,72300.0
2010-08-12 15:30:00,9.77,9.8,9.77,9.79,450700.0,6.7616,6.7824,6.7616,6.7755,450700.0
2010-08-12 15:35:00,9.78,9.79,9.78,9.79,44100.0,6.7685,6.7755,6.7685,6.7755,44100.0
2010-08-12 15:40:00,9.78,9.79,9.78,9.78,215800.0,6.7685,6.7755,6.7685,6.7685,215800.0
2010-08-12 15:45:00,9.78,9.79,9.78,9.78,130300.0,6.7685,6.7755,6.7685,6.7685,130300.0
2010-08-12 15:50:00,9.78,9.79,9.77,9.78,253100.0,6.7685,6.7755,6.7616,6.7685,253100.0
2010-08-12 15:55:00,9.78,9.78,9.77,9.77,404200.0,6.7685,6.7685,6.7616,6.7616,404200.0
2010-08-13 09:30:00,9.76,9.85,9.7,9.85,275300.0,6.7547,6.817,6.7132,6.817,275300.0
2010-08-13 09:35:00,9.85,9.88,9.84,9.87,462800.0,6.817,6.8377,6.8101,6.8308,462800.0
2010-08-13 09:40:00,9.87,9.89,9.84,9.86,502100.0,6.8308,6.8447,6.8101,6.8239,502100.0
2010-08-13 09:45:00,9.86,9.88,9.86,9.86,366300.0,6.8239,6.8377,6.8239,6.8239,366300.0
2010-08-13 09:50:00,9.87,9.87,9.84,9.84,676500.0,6.8308,6.8308,6.8101,6.8101,676500.0
2010-08-13 09:55:00,9.85,9.86,9.82,9.86,318200.0,6.817,6.8239,6.7962,6.8239,318200.0
2010-08-13 10:00:00,9.86,9.87,9.84,9.87,177000.0,6.8239,6.8308,6.8101,6.8308,177000.0
2010-08-13 10:05:00,9.87,9.88,9.84,9.84,308300.0,6.8308,6.8377,6.8101,6.8101,308300.0
2010-08-13 10:10:00,9.84,9.85,9.81,9.81,68400.0,6.8101,6.817,6.7893,6.7893,68400.0
2010-08-13 10:15:00,9.81,9.82,9.81,9.81,22200.0,6.7893,6.7962,6.7893,6.7893,22200.0
2010-08-13 10:20:00,9.81,9.81,9.79,9.8,62700.0,6.7893,6.7893,6.7755,6.7824,62700.0
2010-08-13 10:25:00,9.8,9.8,9.79,9.8,145400.0,6.7824,6.7824,6.7755,6.7824,145400.0
2010-08-13 10:30:00,9.8,9.8,9.77,9.78,151700.0,6.7824,6.7824,6.7616,6.7685,151700.0
2010-08-13 10:35:00,9.78,9.79,9.78,9.79,17100.0,6.7685,6.7755,6.7685,6.7755,17100.0
2010-08-13 10:40:00,9.78,9.79,9.76,9.77,119200.0,6.7685,6.7755,6.7547,6.7616,119200.0
2010-08-13 10:45:00,9.76,9.78,9.75,9.75,204400.0,6.7547,6.7685,6.7478,6.7478,204400.0
2010-08-13 10:50:00,9.76,9.76,9.74,9.74,122800.0,6.7547,6.7547,6.7408,6.7408,122800.0
2010-08-13 10:55:00,9.74,9.75,9.74,9.75,25700.0,6.7408,6.7478,6.7408,6.7478,25700.0
2010-08-13 11:00:00,9.75,9.75,9.73,9.74,238800.0,6.7478,6.7478,6.7339,6.7408,238800.0
2010-08-13 11:05:00,9.74,9.75,9.73,9.75,111200.0,6.7408,6.7478,6.7339,6.7478,111200.0
2010-08-13 11:10:00,9.75,9.75,9.74,9.75,67500.0,6.7478,6.7478,6.7408,6.7478,67500.0
2010-08-13 11:15:00,9.75,9.76,9.74,9.76,372800.0,6.7478,6.7547,6.7408,6.7547,372800.0
2010-08-13 11:20:00,9.75,9.75,9.72,9.72,361000.0,6.7478,6.7478,6.727,6.727,361000.0
2010-08-13 11:25:00,9.72,9.74,9.72,9.73,89100.0,6.727,6.7408,6.727,6.7339,89100.0
2010-08-13 11:30:00,9.73,9.74,9.72,9.72,37500.0,6.7339,6.7408,6.727,6.727,37500.0
2010-08-13 11:35:00,9.73,9.73,9.69,9.7,260400.0,6.7339,6.7339,6.7062,6.7132,260400.0
2010-08-13 11:40:00,9.7,9.73,9.69,9.7,515000.0,6.7132,6.7339,6.7062,6.7132,515000.0
2010-08-13 11:45:00,9.71,9.72,9.7,9.7,121300.0,6.7201,6.727,6.7132,6.7132,121300.0
2010-08-13 11:50:00,9.71,9.73,9.71,9.73,90900.0,6.7201,6.7339,6.7201,6.7339,90900.0
2010-08-13 11:55:00,9.73,9.73,9.71,9.71,92700.0,6.7339,6.7339,6.7201,6.7201,92700.0
2010-08-13 12:00:00,9.72,9.73,9.71,9.72,73200.0,6.727,6.7339,6.7201,6.727,73200.0
2010-08-13 12:05:00,9.73,9.74,9.72,9.73,70300.0,6.7339,6.7408,6.727,6.7339,70300.0
2010-08-13 12:10:00,9.73,9.74,9.72,9.72,102900.0,6.7339,6.7408,6.727,6.727,102900.0
2010-08-13 12:15:00,9.72,9.73,9.71,9.72,51000.0,6.727,6.7339,6.7201,6.727,51000.0
2010-08-13 12:20:00,9.72,9.72,9.71,9.71,48600.0,6.727,6.727,6.7201,6.7201,48600.0
2010-08-13 12:25:00,9.71,9.72,9.71,9.71,50600.0,6.7201,6.727,6.7201,6.7201,50600.0
2010-08-13 12:30:00,9.71,9.72,9.7,9.7,324500.0,6.7201,6.727,6.7132,6.7132,324500.0
2010-08-13 12:35:00,9.71,9.71,9.7,9.7,25400.0,6.7201,6.7201,6.7132,6.7132,25400.0
2010-08-13 12:40:00,9.71,9.71,9.7,9.7,33900.0,6.7201,6.7201,6.7132,6.7132,33900.0
2010-08-13 12:45:00,9.7,9.72,9.7,9.72,244200.0,6.7132,6.727,6.7132,6.727,244200.0
2010-08-13 12:50:00,9.71,9.73,9.71,9.71,77700.0,6.7201,6.7339,6.7201,6.7201,77700.0
2010-08-13 12:55:00,9.71,9.75,9.71,9.74,221100.0,6.7201,6.7478,6.7201,6.7408,221100.0
2010-08-13 13:00:00,9.75,9.75,9.74,9.74,14900.0,6.7478,6.7478,6.7408,6.7408,14900.0
2010-08-13 13:05:00,9.74,9.75,9.73,9.73,90200.0,6.7408,6.7478,6.7339,6.7339,90200.0
2010-08-13 13:10:00,9.73,9.74,9.73,9.74,30800.0,6.7339,6.7408,6.7339,6.7408,30800.0
2010-08-13 13:15:00,9.73,9.74,9.73,9.73,48300.0,6.7339,6.7408,6.7339,6.7339,48300.0
2010-08-13 13:20:00,9.73,9.74,9.71,9.71,76100.0,6.7339,6.7408,6.7201,6.7201,76100.0
2010-08-13 13:25:00,9.72,9.72,9.71,9.71,26600.0,6.727,6.727,6.7201,6.7201,26600.0
2010-08-13 13:30:00,9.71,9.72,9.71,9.72,73500.0,6.7201,6.727,6.7201,6.727,73500.0
2010-08-13 13:35:00,9.72,9.72,9.71,9.71,31500.0,6.727,6.727,6.7201,6.7201,31500.0
2010-08-13 13:40:00,9.72,9.72,9.71,9.71,53700.0,6.727,6.727,6.7201,6.7201,53700.0
2010-08-13 13:45:00,9.71,9.73,9.71,9.72,233500.0,6.7201,6.7339,6.7201,6.727,233500.0
2010-08-13 13:50:00,9.72,9.72,9.71,9.71,34500.0,6.727,6.727,6.7201,6.7201,34500.0
2010-08-13 13:55:00,9.72,9.72,9.69,9.7,113500.0,6.727,6.727,6.7062,6.7132,113500.0
2010-08-13 14:00:00,9.69,9.7,9.68,9.68,53800.0,6.7062,6.7132,6.6993,6.6993,53800.0
2010-08-13 14:05:00,9.69,9.69,9.67,9.67,48400.0,6.7062,6.7062,6.6924,6.6924,48400.0
2010-08-13 14:10:00,9.67,9.68,9.67,9.67,25100.0,6.6924,6.6993,6.6924,6.6924,25100.0
2010-08-13 14:15:00,9.67,9.68,9.67,9.67,81900.0,6.6924,6.6993,6.6924,6.6924,81900.0
2010-08-13 14:20:00,9.68,9.71,9.67,9.71,358600.0,6.6993,6.7201,6.6924,6.7201,358600.0
2010-08-13 14:25:00,9.71,9.71,9.69,9.7,139800.0,6.7201,6.7201,6.7062,6.7132,139800.0
2010-08-13 14:30:00,9.7,9.72,9.7,9.7,211100.0,6.7132,6.727,6.7132,6.7132,211100.0
2010-08-13 14:35:00,9.7,9.71,9.69,9.69,65600.0,6.7132,6.7201,6.7062,6.7062,65600.0
2010-08-13 14:40:00,9.69,9.7,9.69,9.7,112300.0,6.7062,6.7132,6.7062,6.7132,112300.0
2010-08-13 14:45:00,9.69,9.71,9.69,9.71,171200.0,6.7062,6.7201,6.7062,6.7201,171200.0
2010-08-13 14:50:00,9.71,9.71,9.7,9.71,209900.0,6.7201,6.7201,6.7132,6.7201,209900.0
2010-08-13 14:55:00,9.7,9.71,9.7,9.7,78100.0,6.7132,6.7201,6.7132,6.7132,78100.0
2010-08-13 15:00:00,9.7,9.71,9.7,9.7,79300.0,6.7132,6.7201,6.7132,6.7132,79300.0
2010-08-13 15:05:00,9.71,9.72,9.69,9.7,500600.0,6.7201,6.727,6.7062,6.7132,500600.0
2010-08-13 15:10:00,9.7,9.71,9.7,9.7,52800.0,6.7132,6.7201,6.7132,6.7132,52800.0
2010-08-13 15:15:00,9.7,9.71,9.7,9.7,51500.0,6.7132,6.7201,6.7132,6.7132,51500.0
2010-08-13 15:20:00,9.71,9.71,9.7,9.7,120000.0,6.7201,6.7201,6.7132,6.7132,120000.0
2010-08-13 15:25:00,9.7,9.71,9.7,9.71,360100.0,6.7132,6.7201,6.7132,6.7201,360100.0
2010-08-13 15:30:00,9.7,9.71,9.7,9.71,517300.0,6.7132,6.7201,6.7132,6.7201,517300.0
2010-08-13 15:35:00,9.7,9.73,9.7,9.73,317600.0,6.7132,6.7339,6.7132,6.7339,317600.0
2010-08-13 15:40:00,9.73,9.75,9.72,9.74,260900.0,6.7339,6.7478,6.727,6.7408,260900.0
2010-08-13 15:45:00,9.74,9.75,9.72,9.72,357000.0,6.7408,6.7478,6.727,6.727,357000.0
2010-08-13 15:50:00,9.73,9.73,9.72,9.72,218700.0,6.7339,6.7339,6.727,6.727,218700.0
2010-08-13 15:55:00,9.73,9.73,9.71,9.72,899500.0,6.7339,6.7339,6.7201,6.727,899500.0
2010-08-16 09:30:00,9.65,9.7,9.63,9.7,366400.0,6.6786,6.7132,6.6647,6.7132,366400.0
2010-08-16 09:35:00,9.69,9.76,9.69,9.74,122200.0,6.7062,6.7547,6.7062,6.7408,122200.0
2010-08-16 09:40:00,9.74,9.8,9.74,9.78,225600.0,6.7408,6.7824,6.7408,6.7685,225600.0
2010-08-16 09:45:00,9.79,9.81,9.78,9.81,176400.0,6.7755,6.7893,6.7685,6.7893,176400.0
2010-08-16 09:50:00,9.8,9.81,9.79,9.81,472200.0,6.7824,6.7893,6.7755,6.7893,472200.0
2010-08-16 09:55:00,9.81,9.81,9.78,9.79,423100.0,6.7893,6.7893,6.7685,6.7755,423100.0
2010-08-16 10:00:00,9.79,9.83,9.78,9.83,123100.0,6.7755,6.8031,6.7685,6.8031,123100.0
2010-08-16 10:05:00,9.82,9.84,9.82,9.83,97700.0,6.7962,6.8101,6.7962,6.8031,97700.0
2010-08-16 10:10:00,9.83,9.85,9.82,9.83,91000.0,6.8031,6.817,6.7962,6.8031,91000.0
2010-08-16 10:15:00,9.82,9.83,9.81,9.83,84400.0,6.7962,6.8031,6.7893,6.8031,84400.0
2010-08-16 10:20:00,9.83,9.83,9.81,9.82,75200.0,6.8031,6.8031,6.7893,6.7962,75200.0
2010-08-16 10:25:00,9.81,9.82,9.81,9.82,16400.0,6.7893,6.7962,6.7893,6.7962,16400.0
2010-08-16 10:30:00,9.82,9.82,9.81,9.81,7900.0,6.7962,6.7962,6.7893,6.7893,7900.0
2010-08-16 10:35:00,9.81,9.83,9.81,9.83,80800.0,6.7893,6.8031,6.7893,6.8031,80800.0
2010-08-16 10:40:00,9.83,9.83,9.82,9.82,77200.0,6.8031,6.8031,6.7962,6.7962,77200.0
2010-08-16 10:45:00,9.82,9.83,9.81,9.82,196700.0,6.7962,6.8031,6.7893,6.7962,196700.0
2010-08-16 10:50:00,9.82,9.82,9.81,9.82,9400.0,6.7962,6.7962,6.7893,6.7962,9400.0
2010-08-16 10:55:00,9.82,9.83,9.81,9.83,42500.0,6.7962,6.8031,6.7893,6.8031,42500.0
2010-08-16 11:00:00,9.82,9.83,9.81,9.81,47500.0,6.7962,6.8031,6.7893,6.7893,47500.0
2010-08-16 11:05:00,9.82,9.82,9.8,9.8,27700.0,6.7962,6.7962,6.7824,6.7824,27700.0
2010-08-16 11:10:00,9.8,9.81,9.79,9.8,29600.0,6.7824,6.7893,6.7755,6.7824,29600.0
2010-08-16 11:15:00,9.8,9.81,9.8,9.8,6800.0,6.7824,6.7893,6.7824,6.7824,6800.0
2010-08-16 11:20:00,9.81,9.81,9.8,9.8,12300.0,6.7893,6.7893,6.7824,6.7824,12300.0
2010-08-16 11:25:00,9.8,9.81,9.8,9.8,6200.0,6.7824,6.7893,6.7824,6.7824,6200.0
2010-08-16 11:30:00,9.8,9.81,9.8,9.8,5000.0,6.7824,6.7893,6.7824,6.7824,5000.0
2010-08-16 11:35:00,9.81,9.82,9.8,9.81,113100.0,6.7893,6.7962,6.7824,6.7893,113100.0
2010-08-16 11:40:00,9.81,9.81,9.8,9.8,8200.0,6.7893,6.7893,6.7824,6.7824,8200.0
2010-08-16 11:45:00,9.81,9.82,9.8,9.82,42300.0,6.7893,6.7962,6.7824,6.7962,42300.0
2010-08-16 11:50:00,9.81,9.82,9.81,9.81,4400.0,6.7893,6.7962,6.7893,6.7893,4400.0
2010-08-16 11:55:00,9.81,9.84,9.81,9.83,180400.0,6.7893,6.8101,6.7893,6.8031,180400.0
2010-08-16 12:00:00,9.83,9.84,9.83,9.83,13400.0,6.8031,6.8101,6.8031,6.8031,13400.0
2010-08-16 12:05:00,9.84,9.84,9.83,9.84,20300.0,6.8101,6.8101,6.8031,6.8101,20300.0
2010-08-16 12:10:00,9.84,9.85,9.83,9.85,33100.0,6.8101,6.817,6.8031,6.817,33100.0
2010-08-16 12:15:00,9.85,9.85,9.84,9.84,31700.0,6.817,6.817,6.8101,6.8101,31700.0
2010-08-16 12:20:00,9.84,9.85,9.84,9.85,8500.0,6.8101,6.817,6.8101,6.817,8500.0
2010-08-16 12:25:00,9.85,9.85,9.84,9.85,65100.0,6.817,6.817,6.8101,6.817,65100.0
2010-08-16 12:30:00,9.85,9.86,9.85,9.86,22100.0,6.817,6.8239,6.817,6.8239,22100.0
2010-08-16 12:35:00,9.86,9.86,9.85,9.86,3600.0,6.8239,6.8239,6.817,6.8239,3600.0
2010-08-16 12:40:00,9.85,9.86,9.85,9.86,5700.0,6.817,6.8239,6.817,6.8239,5700.0
2010-08-16 12:45:00,9.85,9.86,9.85,9.86,24500.0,6.817,6.8239,6.817,6.8239,24500.0
2010-08-16 12:50:00,9.85,9.86,9.84,9.85,40000.0,6.817,6.8239,6.8101,6.817,40000.0
2010-08-16 12:55:00,9.84,9.85,9.84,9.85,4200.0,6.8101,6.817,6.8101,6.817,4200.0
2010-08-16 13:00:00,9.84,9.85,9.84,9.85,54600.0,6.8101,6.817,6.8101,6.817,54600.0
2010-08-16 13:05:00,9.84,9.85,9.84,9.85,8700.0,6.8101,6.817,6.8101,6.817,8700.0
2010-08-16 13:10:00,9.84,9.85,9.84,9.84,34900.0,6.8101,6.817,6.8101,6.8101,34900.0
2010-08-16 13:15:00,9.84,9.85,9.84,9.85,5400.0,6.8101,6.817,6.8101,6.817,5400.0
2010-08-16 13:20:00,9.84,9.85,9.84,9.84,11200.0,6.8101,6.817,6.8101,6.8101,11200.0
2010-08-16 13:25:00,9.85,9.85,9.84,9.84,8400.0,6.817,6.817,6.8101,6.8101,8400.0
2010-08-16 13:30:00,9.84,9.85,9.84,9.84,18900.0,6.8101,6.817,6.8101,6.8101,18900.0
2010-08-16 13:35:00,9.84,9.85,9.84,9.85,7900.0,6.8101,6.817,6.8101,6.817,7900.0
2010-08-16 13:40:00,9.84,9.85,9.84,9.85,7100.0,6.8101,6.817,6.8101,6.817,7100.0
2010-08-16 13:45:00,9.84,9.85,9.84,9.84,17400.0,6.8101,6.817,6.8101,6.8101,17400.0
2010-08-16 13:50:00,9.84,9.85,9.82,9.82,109800.0,6.8101,6.817,6.7962,6.7962,109800.0
2010-08-16 13:55:00,9.82,9.84,9.82,9.84,97600.0,6.7962,6.8101,6.7962,6.8101,97600.0
2010-08-16 14:00:00,9.83,9.84,9.83,9.84,9000.0,6.8031,6.8101,6.8031,6.8101,9000.0
2010-08-16 14:05:00,9.83,9.84,9.82,9.82,40200.0,6.8031,6.8101,6.7962,6.7962,40200.0
2010-08-16 14:10:00,9.82,9.83,9.82,9.83,42500.0,6.7962,6.8031,6.7962,6.8031,42500.0
2010-08-16 14:15:00,9.83,9.83,9.82,9.83,11900.0,6.8031,6.8031,6.7962,6.8031,11900.0
2010-08-16 14:20:00,9.82,9.83,9.82,9.82,8700.0,6.7962,6.8031,6.7962,6.7962,8700.0
2010-08-16 14:25:00,9.82,9.83,9.82,9.82,10400.0,6.7962,6.8031,6.7962,6.7962,10400.0
2010-08-16 14:30:00,9.82,9.83,9.82,9.82,8900.0,6.7962,6.8031,6.7962,6.7962,8900.0
2010-08-16 14:35:00,9.82,9.83,9.82,9.82,11300.0,6.7962,6.8031,6.7962,6.7962,11300.0
2010-08-16 14:40:00,9.82,9.83,9.81,9.81,60600.0,6.7962,6.8031,6.7893,6.7893,60600.0
2010-08-16 14:45:00,9.81,9.84,9.81,9.84,128400.0,6.7893,6.8101,6.7893,6.8101,128400.0
2010-08-16 14:50:00,9.83,9.84,9.8,9.81,199900.0,6.8031,6.8101,6.7824,6.7893,199900.0
2010-08-16 14:55:00,9.81,9.83,9.81,9.82,61700.0,6.7893,6.8031,6.7893,6.7962,61700.0
2010-08-16 15:00:00,9.82,9.83,9.81,9.81,37700.0,6.7962,6.8031,6.7893,6.7893,37700.0
2010-08-16 15:05:00,9.81,9.82,9.81,9.81,8600.0,6.7893,6.7962,6.7893,6.7893,8600.0
2010-08-16 15:10:00,9.82,9.82,9.81,9.81,14200.0,6.7962,6.7962,6.7893,6.7893,14200.0
2010-08-16 15:15:00,9.81,9.82,9.81,9.82,16700.0,6.7893,6.7962,6.7893,6.7962,16700.0
2010-08-16 15:20:00,9.82,9.82,9.81,9.81,18700.0,6.7962,6.7962,6.7893,6.7893,18700.0
2010-08-16 15:25:00,9.81,9.82,9.81,9.81,13000.0,6.7893,6.7962,6.7893,6.7893,13000.0
2010-08-16 15:30:00,9.81,9.82,9.8,9.8,1365600.0,6.7893,6.7962,6.7824,6.7824,1365600.0
2010-08-16 15:35:00,9.8,9.81,9.8,9.8,173000.0,6.7824,6.7893,6.7824,6.7824,173000.0
2010-08-16 15:40:00,9.8,9.81,9.79,9.79,147600.0,6.7824,6.7893,6.7755,6.7755,147600.0
2010-08-16 15:45:00,9.79,9.8,9.78,9.78,467600.0,6.7755,6.7824,6.7685,6.7685,467600.0
2010-08-16 15:50:00,9.79,9.79,9.78,9.78,200700.0,6.7755,6.7755,6.7685,6.7685,200700.0
2010-08-16 15:55:00,9.78,9.79,9.77,9.78,388900.0,6.7685,6.7755,6.7616,6.7685,388900.0
2010-08-17 09:30:00,9.84,9.89,9.79,9.81,844800.0,6.8101,6.8447,6.7755,6.7893,844800.0
2010-08-17 09:35:00,9.82,9.82,9.73,9.76,463300.0,6.7962,6.7962,6.7339,6.7547,463300.0
2010-08-17 09:40:00,9.77,9.77,9.73,9.75,203500.0,6.7616,6.7616,6.7339,6.7478,203500.0
2010-08-17 09:45:00,9.75,9.76,9.73,9.75,95300.0,6.7478,6.7547,6.7339,6.7478,95300.0
2010-08-17 09:50:00,9.74,9.78,9.74,9.78,385100.0,6.7408,6.7685,6.7408,6.7685,385100.0
2010-08-17 09:55:00,9.78,9.79,9.74,9.79,263600.0,6.7685,6.7755,6.7408,6.7755,263600.0
2010-08-17 10:00:00,9.78,9.8,9.78,9.8,125000.0,6.7685,6.7824,6.7685,6.7824,125000.0
2010-08-17 10:05:00,9.8,9.8,9.78,9.78,122100.0,6.7824,6.7824,6.7685,6.7685,122100.0
2010-08-17 10:10:00,9.78,9.8,9.78,9.79,86900.0,6.7685,6.7824,6.7685,6.7755,86900.0
2010-08-17 10:15:00,9.79,9.8,9.78,9.78,79600.0,6.7755,6.7824,6.7685,6.7685,79600.0
2010-08-17 10:20:00,9.79,9.81,9.78,9.81,76900.0,6.7755,6.7893,6.7685,6.7893,76900.0
2010-08-17 10:25:00,9.81,9.81,9.79,9.79,101200.0,6.7893,6.7893,6.7755,6.7755,101200.0
2010-08-17 10:30:00,9.8,9.81,9.79,9.8,160900.0,6.7824,6.7893,6.7755,6.7824,160900.0
2010-08-17 10:35:00,9.8,9.82,9.79,9.82,71400.0,6.7824,6.7962,6.7755,6.7962,71400.0
2010-08-17 10:40:00,9.82,9.84,9.82,9.82,136200.0,6.7962,6.8101,6.7962,6.7962,136200.0
2010-08-17 10:45:00,9.83,9.86,9.82,9.86,349500.0,6.8031,6.8239,6.7962,6.8239,349500.0
2010-08-17 10:50:00,9.85,9.86,9.84,9.84,235700.0,6.817,6.8239,6.8101,6.8101,235700.0
2010-08-17 10:55:00,9.84,9.88,9.84,9.88,153900.0,6.8101,6.8377,6.8101,6.8377,153900.0
2010-08-17 11:00:00,9.88,9.88,9.85,9.85,121800.0,6.8377,6.8377,6.817,6.817,121800.0
2010-08-17 11:05:00,9.85,9.86,9.85,9.86,122500.0,6.817,6.8239,6.817,6.8239,122500.0
2010-08-17 11:10:00,9.86,9.87,9.85,9.86,155700.0,6.8239,6.8308,6.817,6.8239,155700.0
2010-08-17 11:15:00,9.87,9.87,9.86,9.86,6300.0,6.8308,6.8308,6.8239,6.8239,6300.0
2010-08-17 11:20:00,9.87,9.87,9.85,9.85,46400.0,6.8308,6.8308,6.817,6.817,46400.0
2010-08-17 11:25:00,9.86,9.86,9.84,9.85,210300.0,6.8239,6.8239,6.8101,6.817,210300.0
2010-08-17 11:30:00,9.85,9.85,9.84,9.85,62500.0,6.817,6.817,6.8101,6.817,62500.0
2010-08-17 11:35:00,9.84,9.85,9.83,9.84,244500.0,6.8101,6.817,6.8031,6.8101,244500.0
2010-08-17 11:40:00,9.84,9.84,9.82,9.83,68300.0,6.8101,6.8101,6.7962,6.8031,68300.0
2010-08-17 11:45:00,9.82,9.83,9.82,9.82,61100.0,6.7962,6.8031,6.7962,6.7962,61100.0
2010-08-17 11:50:00,9.82,9.86,9.82,9.85,204000.0,6.7962,6.8239,6.7962,6.817,204000.0
2010-08-17 11:55:00,9.85,9.87,9.84,9.87,94300.0,6.817,6.8308,6.8101,6.8308,94300.0
2010-08-17 12:00:00,9.87,9.87,9.85,9.85,117700.0,6.8308,6.8308,6.817,6.817,117700.0
2010-08-17 12:05:00,9.85,9.86,9.84,9.86,118800.0,6.817,6.8239,6.8101,6.8239,118800.0
2010-08-17 12:10:00,9.85,9.86,9.85,9.86,6400.0,6.817,6.8239,6.817,6.8239,6400.0
2010-08-17 12:15:00,9.86,9.86,9.85,9.86,17000.0,6.8239,6.8239,6.817,6.8239,17000.0
2010-08-17 12:20:00,9.86,9.86,9.84,9.86,213100.0,6.8239,6.8239,6.8101,6.8239,213100.0
2010-08-17 12:25:00,9.85,9.86,9.85,9.85,21600.0,6.817,6.8239,6.817,6.817,21600.0
2010-08-17 12:30:00,9.86,9.87,9.85,9.87,104900.0,6.8239,6.8308,6.817,6.8308,104900.0
2010-08-17 12:35:00,9.87,9.88,9.86,9.87,56200.0,6.8308,6.8377,6.8239,6.8308,56200.0
2010-08-17 12:40:00,9.88,9.88,9.87,9.88,15500.0,6.8377,6.8377,6.8308,6.8377,15500.0
2010-08-17 12:45:00,9.88,9.89,9.87,9.89,139400.0,6.8377,6.8447,6.8308,6.8447,139400.0
2010-08-17 12:50:00,9.89,9.91,9.88,9.91,118000.0,6.8447,6.8585,6.8377,6.8585,118000.0
2010-08-17 12:55:00,9.91,9.91,9.9,9.91,24400.0,6.8585,6.8585,6.8516,6.8585,24400.0
2010-08-17 13:00:00,9.91,9.91,9.9,9.91,63900.0,6.8585,6.8585,6.8516,6.8585,63900.0
2010-08-17 13:05:00,9.9,9.91,9.9,9.91,24700.0,6.8516,6.8585,6.8516,6.8585,24700.0
2010-08-17 13:10:00,9.9,9.91,9.9,9.91,26700.0,6.8516,6.8585,6.8516,6.8585,26700.0
2010-08-17 13:15:00,9.9,9.93,9.9,9.93,337300.0,6.8516,6.8723,6.8516,6.8723,337300.0
2010-08-17 13:20:00,9.93,9.93,9.92,9.92,28100.0,6.8723,6.8723,6.8654,6.8654,28100.0
2010-08-17 13:25:00,9.93,9.93,9.92,9.93,33900.0,6.8723,6.8723,6.8654,6.8723,33900.0
2010-08-17 13:30:00,9.93,9.93,9.92,9.93,26400.0,6.8723,6.8723,6.8654,6.8723,26400.0
2010-08-17 13:35:00,9.93,9.93,9.9,9.92,226600.0,6.8723,6.8723,6.8516,6.8654,226600.0
2010-08-17 13:40:00,9.91,9.92,9.89,9.89,153000.0,6.8585,6.8654,6.8447,6.8447,153000.0
2010-08-17 13:45:00,9.9,9.9,9.89,9.89,88700.0,6.8516,6.8516,6.8447,6.8447,88700.0
2010-08-17 13:50:00,9.89,9.9,9.89,9.9,62700.0,6.8447,6.8516,6.8447,6.8516,62700.0
2010-08-17 13:55:00,9.89,9.9,9.88,9.9,154400.0,6.8447,6.8516,6.8377,6.8516,154400.0
2010-08-17 14:00:00,9.9,9.9,9.89,9.9,84500.0,6.8516,6.8516,6.8447,6.8516,84500.0
2010-08-17 14:05:00,9.9,9.9,9.89,9.9,33400.0,6.8516,6.8516,6.8447,6.8516,33400.0
2010-08-17 14:10:00,9.9,9.91,9.89,9.91,103200.0,6.8516,6.8585,6.8447,6.8585,103200.0
2010-08-17 14:15:00,9.91,9.91,9.89,9.9,131900.0,6.8585,6.8585,6.8447,6.8516,131900.0
2010-08-17 14:20:00,9.91,9.91,9.89,9.9,139300.0,6.8585,6.8585,6.8447,6.8516,139300.0
2010-08-17 14:25:00,9.9,9.9,9.89,9.9,41300.0,6.8516,6.8516,6.8447,6.8516,41300.0
2010-08-17 14:30:00,9.9,9.9,9.89,9.89,23700.0,6.8516,6.8516,6.8447,6.8447,23700.0
2010-08-17 14:35:00,9.9,9.9,9.89,9.9,30500.0,6.8516,6.8516,6.8447,6.8516,30500.0
2010-08-17 14:40:00,9.9,9.9,9.89,9.9,40200.0,6.8516,6.8516,6.8447,6.8516,40200.0
2010-08-17 14:45:00,9.9,9.9,9.89,9.9,42600.0,6.8516,6.8516,6.8447,6.8516,42600.0
2010-08-17 14:50:00,9.89,9.9,9.89,9.9,111400.0,6.8447,6.8516,6.8447,6.8516,111400.0
2010-08-17 14:55:00,9.9,9.91,9.9,9.9,63600.0,6.8516,6.8585,6.8516,6.8516,63600.0
2010-08-17 15:00:00,9.9,9.91,9.89,9.89,155300.0,6.8516,6.8585,6.8447,6.8447,155300.0
2010-08-17 15:05:00,9.89,9.9,9.88,9.88,128100.0,6.8447,6.8516,6.8377,6.8377,128100.0
2010-08-17 15:10:00,9.88,9.89,9.88,9.88,55000.0,6.8377,6.8447,6.8377,6.8377,55000.0
2010-08-17 15:15:00,9.88,9.89,9.88,9.88,147500.0,6.8377,6.8447,6.8377,6.8377,147500.0
2010-08-17 15:20:00,9.88,9.9,9.88,9.89,424900.0,6.8377,6.8516,6.8377,6.8447,424900.0
2010-08-17 15:25:00,9.89,9.9,9.89,9.89,356300.0,6.8447,6.8516,6.8447,6.8447,356300.0
2010-08-17 15:30:00,9.9,9.9,9.89,9.9,137200.0,6.8516,6.8516,6.8447,6.8516,137200.0
2010-08-17 15:35:00,9.9,9.9,9.87,9.87,396000.0,6.8516,6.8516,6.8308,6.8308,396000.0
2010-08-17 15:40:00,9.88,9.88,9.86,9.86,172500.0,6.8377,6.8377,6.8239,6.8239,172500.0
2010-08-17 15:45:00,9.86,9.87,9.86,9.86,613000.0,6.8239,6.8308,6.8239,6.8239,613000.0
2010-08-17 15:50:00,9.86,9.87,9.86,9.87,193200.0,6.8239,6.8308,6.8239,6.8308,193200.0
2010-08-17 15:55:00,9.87,9.88,9.86,9.87,693600.0,6.8308,6.8377,6.8239,6.8308,693600.0
2010-08-18 09:30:00,9.88,9.89,9.83,9.84,92500.0,6.8377,6.8447,6.8031,6.8101,92500.0
2010-08-18 09:35:00,9.84,9.85,9.81,9.83,94000.0,6.8101,6.817,6.7893,6.8031,94000.0
2010-08-18 09:40:00,9.84,9.84,9.81,9.82,64400.0,6.8101,6.8101,6.7893,6.7962,64400.0
2010-08-18 09:45:00,9.82,9.82,9.79,9.81,186100.0,6.7962,6.7962,6.7755,6.7893,186100.0
2010-08-18 09:50:00,9.82,9.83,9.81,9.83,15000.0,6.7962,6.8031,6.7893,6.8031,15000.0
2010-08-18 09:55:00,9.83,9.85,9.82,9.85,39600.0,6.8031,6.817,6.7962,6.817,39600.0
2010-08-18 10:00:00,9.84,9.86,9.84,9.86,73000.0,6.8101,6.8239,6.8101,6.8239,73000.0
2010-08-18 10:05:00,9.85,9.86,9.82,9.82,261400.0,6.817,6.8239,6.7962,6.7962,261400.0
2010-08-18 10:10:00,9.83,9.83,9.82,9.82,41900.0,6.8031,6.8031,6.7962,6.7962,41900.0
2010-08-18 10:15:00,9.82,9.83,9.82,9.82,143400.0,6.7962,6.8031,6.7962,6.7962,143400.0
2010-08-18 10:20:00,9.83,9.83,9.8,9.81,53700.0,6.8031,6.8031,6.7824,6.7893,53700.0
2010-08-18 10:25:00,9.81,9.81,9.76,9.76,172100.0,6.7893,6.7893,6.7547,6.7547,172100.0
2010-08-18 10:30:00,9.77,9.77,9.76,9.77,105900.0,6.7616,6.7616,6.7547,6.7616,105900.0
2010-08-18 10:35:00,9.77,9.77,9.73,9.74,364000.0,6.7616,6.7616,6.7339,6.7408,364000.0
2010-08-18 10:40:00,9.73,9.76,9.73,9.74,357700.0,6.7339,6.7547,6.7339,6.7408,357700.0
2010-08-18 10:45:00,9.74,9.76,9.73,9.74,213200.0,6.7408,6.7547,6.7339,6.7408,213200.0
2010-08-18 10:50:00,9.74,9.76,9.73,9.75,173300.0,6.7408,6.7547,6.7339,6.7478,173300.0
2010-08-18 10:55:00,9.74,9.77,9.74,9.77,57600.0,6.7408,6.7616,6.7408,6.7616,57600.0
2010-08-18 11:00:00,9.77,9.78,9.75,9.77,171800.0,6.7616,6.7685,6.7478,6.7616,171800.0
2010-08-18 11:05:00,9.77,9.77,9.75,9.76,159300.0,6.7616,6.7616,6.7478,6.7547,159300.0
2010-08-18 11:10:00,9.76,9.76,9.75,9.75,142400.0,6.7547,6.7547,6.7478,6.7478,142400.0
2010-08-18 11:15:00,9.75,9.76,9.73,9.73,116900.0,6.7478,6.7547,6.7339,6.7339,116900.0
2010-08-18 11:20:00,9.73,9.74,9.73,9.73,81200.0,6.7339,6.7408,6.7339,6.7339,81200.0
2010-08-18 11:25:00,9.73,9.77,9.73,9.75,367700.0,6.7339,6.7616,6.7339,6.7478,367700.0
2010-08-18 11:30:00,9.76,9.76,9.74,9.75,76000.0,6.7547,6.7547,6.7408,6.7478,76000.0
2010-08-18 11:35:00,9.74,9.75,9.74,9.74,77900.0,6.7408,6.7478,6.7408,6.7408,77900.0
2010-08-18 11:40:00,9.74,9.76,9.74,9.74,224500.0,6.7408,6.7547,6.7408,6.7408,224500.0
2010-08-18 11:45:00,9.74,9.75,9.73,9.75,198800.0,6.7408,6.7478,6.7339,6.7478,198800.0
2010-08-18 11:50:00,9.75,9.75,9.74,9.75,63400.0,6.7478,6.7478,6.7408,6.7478,63400.0
2010-08-18 11:55:00,9.75,9.76,9.74,9.76,52500.0,6.7478,6.7547,6.7408,6.7547,52500.0
2010-08-18 12:00:00,9.76,9.76,9.74,9.74,96900.0,6.7547,6.7547,6.7408,6.7408,96900.0
2010-08-18 12:05:00,9.74,9.75,9.74,9.74,70900.0,6.7408,6.7478,6.7408,6.7408,70900.0
2010-08-18 12:10:00,9.74,9.75,9.74,9.75,30200.0,6.7408,6.7478,6.7408,6.7478,30200.0
2010-08-18 12:15:00,9.74,9.75,9.74,9.74,32600.0,6.7408,6.7478,6.7408,6.7408,32600.0
2010-08-18 12:20:00,9.74,9.75,9.74,9.75,35300.0,6.7408,6.7478,6.7408,6.7478,35300.0
2010-08-18 12:25:00,9.75,9.75,9.74,9.74,13200.0,6.7478,6.7478,6.7408,6.7408,13200.0
2010-08-18 12:30:00,9.75,9.76,9.74,9.74,205400.0,6.7478,6.7547,6.7408,6.7408,205400.0
2010-08-18 12:35:00,9.74,9.75,9.72,9.72,177600.0,6.7408,6.7478,6.727,6.727,177600.0
2010-08-18 12:40:00,9.72,9.75,9.72,9.75,126500.0,6.727,6.7478,6.727,6.7478,126500.0
2010-08-18 12:45:00,9.75,9.75,9.74,9.75,27100.0,6.7478,6.7478,6.7408,6.7478,27100.0
2010-08-18 12:50:00,9.75,9.75,9.72,9.73,271000.0,6.7478,6.7478,6.727,6.7339,271000.0
2010-08-18 12:55:00,9.73,9.76,9.73,9.76,406400.0,6.7339,6.7547,6.7339,6.7547,406400.0
2010-08-18 13:00:00,9.75,9.76,9.74,9.76,186900.0,6.7478,6.7547,6.7408,6.7547,186900.0
2010-08-18 13:05:00,9.76,9.78,9.75,9.77,208100.0,6.7547,6.7685,6.7478,6.7616,208100.0
2010-08-18 13:10:00,9.77,9.78,9.76,9.77,204600.0,6.7616,6.7685,6.7547,6.7616,204600.0
2010-08-18 13:15:00,9.77,9.77,9.76,9.77,36000.0,6.7616,6.7616,6.7547,6.7616,36000.0
2010-08-18 13:20:00,9.76,9.77,9.75,9.76,64800.0,6.7547,6.7616,6.7478,6.7547,64800.0
2010-08-18 13:25:00,9.75,9.76,9.74,9.76,123100.0,6.7478,6.7547,6.7408,6.7547,123100.0
2010-08-18 13:30:00,9.75,9.76,9.75,9.76,35200.0,6.7478,6.7547,6.7478,6.7547,35200.0
2010-08-18 13:35:00,9.76,9.76,9.74,9.74,72600.0,6.7547,6.7547,6.7408,6.7408,72600.0
2010-08-18 13:40:00,9.75,9.75,9.74,9.74,30600.0,6.7478,6.7478,6.7408,6.7408,30600.0
2010-08-18 13:45:00,9.75,9.75,9.74,9.75,46300.0,6.7478,6.7478,6.7408,6.7478,46300.0
2010-08-18 13:50:00,9.75,9.75,9.73,9.73,267300.0,6.7478,6.7478,6.7339,6.7339,267300.0
2010-08-18 13:55:00,9.74,9.76,9.73,9.76,133600.0,6.7408,6.7547,6.7339,6.7547,133600.0
2010-08-18 14:00:00,9.76,9.78,9.76,9.77,256200.0,6.7547,6.7685,6.7547,6.7616,256200.0
2010-08-18 14:05:00,9.77,9.77,9.76,9.76,130100.0,6.7616,6.7616,6.7547,6.7547,130100.0
2010-08-18 14:10:00,9.76,9.77,9.75,9.77,53300.0,6.7547,6.7616,6.7478,6.7616,53300.0
2010-08-18 14:15:00,9.77,9.77,9.75,9.76,107200.0,6.7616,6.7616,6.7478,6.7547,107200.0
2010-08-18 14:20:00,9.76,9.77,9.75,9.75,688800.0,6.7547,6.7616,6.7478,6.7478,688800.0
2010-08-18 14:25:00,9.75,9.78,9.75,9.77,284100.0,6.7478,6.7685,6.7478,6.7616,284100.0
2010-08-18 14:30:00,9.77,9.78,9.76,9.77,213300.0,6.7616,6.7685,6.7547,6.7616,213300.0
2010-08-18 14:35:00,9.77,9.78,9.77,9.78,88700.0,6.7616,6.7685,6.7616,6.7685,88700.0
2010-08-18 14:40:00,9.78,9.79,9.77,9.78,128000.0,6.7685,6.7755,6.7616,6.7685,128000.0
2010-08-18 14:45:00,9.78,9.79,9.78,9.79,152400.0,6.7685,6.7755,6.7685,6.7755,152400.0
2010-08-18 14:50:00,9.79,9.79,9.78,9.79,74400.0,6.7755,6.7755,6.7685,6.7755,74400.0
2010-08-18 14:55:00,9.79,9.79,9.77,9.78,119100.0,6.7755,6.7755,6.7616,6.7685,119100.0
2010-08-18 15:00:00,9.78,9.79,9.78,9.79,24400.0,6.7685,6.7755,6.7685,6.7755,24400.0
2010-08-18 15:05:00,9.79,9.79,9.77,9.77,421800.0,6.7755,6.7755,6.7616,6.7616,421800.0
2010-08-18 15:10:00,9.78,9.78,9.77,9.78,112700.0,6.7685,6.7685,6.7616,6.7685,112700.0
2010-08-18 15:15:00,9.77,9.78,9.77,9.77,62000.0,6.7616,6.7685,6.7616,6.7616,62000.0
2010-08-18 15:20:00,9.78,9.78,9.77,9.78,47800.0,6.7685,6.7685,6.7616,6.7685,47800.0
2010-08-18 15:25:00,9.77,9.78,9.77,9.77,87400.0,6.7616,6.7685,6.7616,6.7616,87400.0
2010-08-18 15:30:00,9.77,9.79,9.77,9.79,244900.0,6.7616,6.7755,6.7616,6.7755,244900.0
2010-08-18 15:35:00,9.79,9.79,9.78,9.78,163800.0,6.7755,6.7755,6.7685,6.7685,163800.0
2010-08-18 15:40:00,9.78,9.79,9.78,9.78,94100.0,6.7685,6.7755,6.7685,6.7685,94100.0
2010-08-18 15:45:00,9.79,9.8,9.78,9.8,306300.0,6.7755,6.7824,6.7685,6.7824,306300.0
2010-08-18 15:50:00,9.8,9.8,9.79,9.8,118400.0,6.7824,6.7824,6.7755,6.7824,118400.0
2010-08-18 15:55:00,9.8,9.8,9.78,9.78,432000.0,6.7824,6.7824,6.7685,6.7685,432000.0
2010-08-19 09:30:00,9.77,9.81,9.76,9.8,220600.0,6.7616,6.7893,6.7547,6.7824,220600.0
2010-08-19 09:35:00,9.8,9.83,9.78,9.78,1585100.0,6.7824,6.8031,6.7685,6.7685,1585100.0
2010-08-19 09:40:00,9.78,9.79,9.76,9.77,221200.0,6.7685,6.7755,6.7547,6.7616,221200.0
2010-08-19 09:45:00,9.78,9.78,9.76,9.76,306700.0,6.7685,6.7685,6.7547,6.7547,306700.0
2010-08-19 09:50:00,9.76,9.76,9.74,9.75,132800.0,6.7547,6.7547,6.7408,6.7478,132800.0
2010-08-19 09:55:00,9.74,9.76,9.74,9.75,74200.0,6.7408,6.7547,6.7408,6.7478,74200.0
2010-08-19 10:00:00,9.74,9.74,9.65,9.66,453700.0,6.7408,6.7408,6.6786,6.6855,453700.0
2010-08-19 10:05:00,9.65,9.72,9.65,9.71,242600.0,6.6786,6.727,6.6786,6.7201,242600.0
2010-08-19 10:10:00,9.71,9.74,9.7,9.71,146300.0,6.7201,6.7408,6.7132,6.7201,146300.0
2010-08-19 10:15:00,9.72,9.72,9.7,9.71,91300.0,6.727,6.727,6.7132,6.7201,91300.0
2010-08-19 10:20:00,9.71,9.72,9.69,9.69,184600.0,6.7201,6.727,6.7062,6.7062,184600.0
2010-08-19 10:25:00,9.7,9.71,9.69,9.7,166300.0,6.7132,6.7201,6.7062,6.7132,166300.0
2010-08-19 10:30:00,9.7,9.71,9.68,9.7,120500.0,6.7132,6.7201,6.6993,6.7132,120500.0
2010-08-19 10:35:00,9.7,9.71,9.69,9.69,147700.0,6.7132,6.7201,6.7062,6.7062,147700.0
2010-08-19 10:40:00,9.69,9.7,9.69,9.69,119600.0,6.7062,6.7132,6.7062,6.7062,119600.0
2010-08-19 10:45:00,9.69,9.7,9.69,9.69,35300.0,6.7062,6.7132,6.7062,6.7062,35300.0
2010-08-19 10:50:00,9.69,9.7,9.69,9.7,29200.0,6.7062,6.7132,6.7062,6.7132,29200.0
2010-08-19 10:55:00,9.69,9.7,9.69,9.7,81900.0,6.7062,6.7132,6.7062,6.7132,81900.0
2010-08-19 11:00:00,9.7,9.7,9.69,9.69,109900.0,6.7132,6.7132,6.7062,6.7062,109900.0
2010-08-19 11:05:00,9.7,9.71,9.69,9.7,108700.0,6.7132,6.7201,6.7062,6.7132,108700.0
2010-08-19 11:10:00,9.7,9.71,9.69,9.71,252600.0,6.7132,6.7201,6.7062,6.7201,252600.0
2010-08-19 11:15:00,9.7,9.71,9.7,9.7,16900.0,6.7132,6.7201,6.7132,6.7132,16900.0
2010-08-19 11:20:00,9.7,9.72,9.69,9.69,321500.0,6.7132,6.727,6.7062,6.7062,321500.0
2010-08-19 11:25:00,9.69,9.71,9.69,9.69,505400.0,6.7062,6.7201,6.7062,6.7062,505400.0
2010-08-19 11:30:00,9.7,9.7,9.69,9.7,28400.0,6.7132,6.7132,6.7062,6.7132,28400.0
2010-08-19 11:35:00,9.7,9.7,9.69,9.69,1279300.0,6.7132,6.7132,6.7062,6.7062,1279300.0
2010-08-19 11:40:00,9.69,9.71,9.69,9.69,180000.0,6.7062,6.7201,6.7062,6.7062,180000.0
2010-08-19 11:45:00,9.69,9.7,9.66,9.67,289300.0,6.7062,6.7132,6.6855,6.6924,289300.0
2010-08-19 11:50:00,9.66,9.67,9.66,9.66,126000.0,6.6855,6.6924,6.6855,6.6855,126000.0
2010-08-19 11:55:00,9.66,9.67,9.63,9.65,543100.0,6.6855,6.6924,6.6647,6.6786,543100.0
2010-08-19 12:00:00,9.65,9.66,9.64,9.65,95400.0,6.6786,6.6855,6.6716,6.6786,95400.0
2010-08-19 12:05:00,9.65,9.65,9.61,9.65,449300.0,6.6786,6.6786,6.6509,6.6786,449300.0
2010-08-19 12:10:00,9.65,9.65,9.63,9.63,319800.0,6.6786,6.6786,6.6647,6.6647,319800.0
2010-08-19 12:15:00,9.64,9.65,9.63,9.65,185300.0,6.6716,6.6786,6.6647,6.6786,185300.0
2010-08-19 12:20:00,9.65,9.65,9.64,9.64,106000.0,6.6786,6.6786,6.6716,6.6716,106000.0
2010-08-19 12:25:00,9.65,9.65,9.64,9.65,39900.0,6.6786,6.6786,6.6716,6.6786,39900.0
2010-08-19 12:30:00,9.65,9.66,9.61,9.63,535100.0,6.6786,6.6855,6.6509,6.6647,535100.0
2010-08-19 12:35:00,9.62,9.65,9.62,9.65,346300.0,6.6578,6.6786,6.6578,6.6786,346300.0
2010-08-19 12:40:00,9.65,9.65,9.64,9.65,30900.0,6.6786,6.6786,6.6716,6.6786,30900.0
2010-08-19 12:45:00,9.65,9.65,9.64,9.64,144600.0,6.6786,6.6786,6.6716,6.6716,144600.0
2010-08-19 12:50:00,9.65,9.65,9.62,9.62,134500.0,6.6786,6.6786,6.6578,6.6578,134500.0
2010-08-19 12:55:00,9.63,9.63,9.62,9.63,93200.0,6.6647,6.6647,6.6578,6.6647,93200.0
2010-08-19 13:00:00,9.63,9.63,9.61,9.61,244300.0,6.6647,6.6647,6.6509,6.6509,244300.0
2010-08-19 13:05:00,9.61,9.63,9.61,9.61,127800.0,6.6509,6.6647,6.6509,6.6509,127800.0
2010-08-19 13:10:00,9.61,9.62,9.61,9.62,38100.0,6.6509,6.6578,6.6509,6.6578,38100.0
2010-08-19 13:15:00,9.62,9.63,9.61,9.63,153300.0,6.6578,6.6647,6.6509,6.6647,153300.0
2010-08-19 13:20:00,9.63,9.64,9.62,9.64,157700.0,6.6647,6.6716,6.6578,6.6716,157700.0
2010-08-19 13:25:00,9.64,9.64,9.63,9.64,23400.0,6.6716,6.6716,6.6647,6.6716,23400.0
2010-08-19 13:30:00,9.63,9.65,9.63,9.65,147100.0,6.6647,6.6786,6.6647,6.6786,147100.0
2010-08-19 13:35:00,9.65,9.65,9.64,9.64,47200.0,6.6786,6.6786,6.6716,6.6716,47200.0
2010-08-19 13:40:00,9.65,9.65,9.63,9.63,132400.0,6.6786,6.6786,6.6647,6.6647,132400.0
2010-08-19 13:45:00,9.64,9.66,9.64,9.65,224400.0,6.6716,6.6855,6.6716,6.6786,224400.0
2010-08-19 13:50:00,9.65,9.68,9.65,9.65,462000.0,6.6786,6.6993,6.6786,6.6786,462000.0
2010-08-19 13:55:00,9.65,9.67,9.65,9.66,326700.0,6.6786,6.6924,6.6786,6.6855,326700.0
2010-08-19 14:00:00,9.67,9.67,9.66,9.66,72800.0,6.6924,6.6924,6.6855,6.6855,72800.0
2010-08-19 14:05:00,9.66,9.68,9.66,9.67,129700.0,6.6855,6.6993,6.6855,6.6924,129700.0
2010-08-19 14:10:00,9.67,9.68,9.67,9.67,114500.0,6.6924,6.6993,6.6924,6.6924,114500.0
2010-08-19 14:15:00,9.68,9.68,9.67,9.67,28500.0,6.6993,6.6993,6.6924,6.6924,28500.0
2010-08-19 14:20:00,9.68,9.68,9.67,9.67,116200.0,6.6993,6.6993,6.6924,6.6924,116200.0
2010-08-19 14:25:00,9.68,9.68,9.66,9.67,293800.0,6.6993,6.6993,6.6855,6.6924,293800.0
2010-08-19 14:30:00,9.66,9.68,9.66,9.67,254100.0,6.6855,6.6993,6.6855,6.6924,254100.0
2010-08-19 14:35:00,9.68,9.68,9.65,9.65,230700.0,6.6993,6.6993,6.6786,6.6786,230700.0
2010-08-19 14:40:00,9.65,9.66,9.64,9.66,331800.0,6.6786,6.6855,6.6716,6.6855,331800.0
2010-08-19 14:45:00,9.66,9.66,9.65,9.65,23300.0,6.6855,6.6855,6.6786,6.6786,23300.0
2010-08-19 14:50:00,9.66,9.69,9.65,9.67,350600.0,6.6855,6.7062,6.6786,6.6924,350600.0
2010-08-19 14:55:00,9.67,9.67,9.66,9.66,22600.0,6.6924,6.6924,6.6855,6.6855,22600.0
2010-08-19 15:00:00,9.67,9.67,9.66,9.66,113500.0,6.6924,6.6924,6.6855,6.6855,113500.0
2010-08-19 15:05:00,9.66,9.67,9.66,9.66,92600.0,6.6855,6.6924,6.6855,6.6855,92600.0
2010-08-19 15:10:00,9.67,9.67,9.66,9.67,136300.0,6.6924,6.6924,6.6855,6.6924,136300.0
2010-08-19 15:15:00,9.67,9.7,9.66,9.69,276700.0,6.6924,6.7132,6.6855,6.7062,276700.0
2010-08-19 15:20:00,9.69,9.7,9.66,9.68,434500.0,6.7062,6.7132,6.6855,6.6993,434500.0
2010-08-19 15:25:00,9.68,9.69,9.66,9.66,198300.0,6.6993,6.7062,6.6855,6.6855,198300.0
2010-08-19 15:30:00,9.67,9.67,9.63,9.65,871900.0,6.6924,6.6924,6.6647,6.6786,871900.0
2010-08-19 15:35:00,9.66,9.67,9.65,9.67,354600.0,6.6855,6.6924,6.6786,6.6924,354600.0
2010-08-19 15:40:00,9.67,9.67,9.66,9.66,200000.0,6.6924,6.6924,6.6855,6.6855,200000.0
2010-08-19 15:45:00,9.66,9.68,9.65,9.66,400700.0,6.6855,6.6993,6.6786,6.6855,400700.0
2010-08-19 15:50:00,9.67,9.67,9.65,9.66,444900.0,6.6924,6.6924,6.6786,6.6855,444900.0
2010-08-19 15:55:00,9.66,9.67,9.64,9.65,870700.0,6.6855,6.6924,6.6716,6.6786,870700.0
2010-08-20 09:30:00,9.68,9.68,9.65,9.68,190700.0,6.6993,6.6993,6.6786,6.6993,190700.0
2010-08-20 09:35:00,9.68,9.7,9.66,9.68,229400.0,6.6993,6.7132,6.6855,6.6993,229400.0
2010-08-20 09:40:00,9.68,9.68,9.67,9.68,68000.0,6.6993,6.6993,6.6924,6.6993,68000.0
2010-08-20 09:45:00,9.68,9.69,9.67,9.67,68700.0,6.6993,6.7062,6.6924,6.6924,68700.0
2010-08-20 09:50:00,9.67,9.7,9.67,9.68,252900.0,6.6924,6.7132,6.6924,6.6993,252900.0
2010-08-20 09:55:00,9.68,9.71,9.67,9.71,224800.0,6.6993,6.7201,6.6924,6.7201,224800.0
2010-08-20 10:00:00,9.71,9.73,9.7,9.73,260100.0,6.7201,6.7339,6.7132,6.7339,260100.0
2010-08-20 10:05:00,9.73,9.73,9.7,9.7,369900.0,6.7339,6.7339,6.7132,6.7132,369900.0
2010-08-20 10:10:00,9.71,9.71,9.68,9.68,147100.0,6.7201,6.7201,6.6993,6.6993,147100.0
2010-08-20 10:15:00,9.68,9.69,9.67,9.69,148000.0,6.6993,6.7062,6.6924,6.7062,148000.0
2010-08-20 10:20:00,9.69,9.69,9.67,9.68,138900.0,6.7062,6.7062,6.6924,6.6993,138900.0
2010-08-20 10:25:00,9.68,9.69,9.68,9.69,57200.0,6.6993,6.7062,6.6993,6.7062,57200.0
2010-08-20 10:30:00,9.69,9.69,9.68,9.69,51300.0,6.7062,6.7062,6.6993,6.7062,51300.0
2010-08-20 10:35:00,9.69,9.7,9.68,9.7,61000.0,6.7062,6.7132,6.6993,6.7132,61000.0
2010-08-20 10:40:00,9.69,9.72,9.69,9.71,78600.0,6.7062,6.727,6.7062,6.7201,78600.0
2010-08-20 10:45:00,9.71,9.72,9.71,9.72,24800.0,6.7201,6.727,6.7201,6.727,24800.0
2010-08-20 10:50:00,9.72,9.72,9.71,9.71,22900.0,6.727,6.727,6.7201,6.7201,22900.0
2010-08-20 10:55:00,9.72,9.72,9.71,9.71,15600.0,6.727,6.727,6.7201,6.7201,15600.0
2010-08-20 11:00:00,9.71,9.72,9.69,9.7,218800.0,6.7201,6.727,6.7062,6.7132,218800.0
2010-08-20 11:05:00,9.69,9.7,9.67,9.69,212100.0,6.7062,6.7132,6.6924,6.7062,212100.0
2010-08-20 11:10:00,9.69,9.7,9.69,9.69,37100.0,6.7062,6.7132,6.7062,6.7062,37100.0
2010-08-20 11:15:00,9.7,9.7,9.69,9.69,45000.0,6.7132,6.7132,6.7062,6.7062,45000.0
2010-08-20 11:20:00,9.69,9.7,9.67,9.67,187200.0,6.7062,6.7132,6.6924,6.6924,187200.0
2010-08-20 11:25:00,9.68,9.68,9.66,9.67,107900.0,6.6993,6.6993,6.6855,6.6924,107900.0
2010-08-20 11:30:00,9.67,9.68,9.66,9.67,42300.0,6.6924,6.6993,6.6855,6.6924,42300.0
2010-08-20 11:35:00,9.66,9.67,9.66,9.66,97600.0,6.6855,6.6924,6.6855,6.6855,97600.0
2010-08-20 11:40:00,9.66,9.68,9.66,9.68,42100.0,6.6855,6.6993,6.6855,6.6993,42100.0
2010-08-20 11:45:00,9.68,9.68,9.66,9.66,84200.0,6.6993,6.6993,6.6855,6.6855,84200.0
2010-08-20 11:50:00,9.66,9.67,9.65,9.66,290400.0,6.6855,6.6924,6.6786,6.6855,290400.0
2010-08-20 11:55:00,9.65,9.67,9.65,9.67,44000.0,6.6786,6.6924,6.6786,6.6924,44000.0
2010-08-20 12:00:00,9.66,9.67,9.66,9.66,30500.0,6.6855,6.6924,6.6855,6.6855,30500.0
2010-08-20 12:05:00,9.67,9.68,9.66,9.68,40300.0,6.6924,6.6993,6.6855,6.6993,40300.0
2010-08-20 12:10:00,9.68,9.69,9.68,9.69,21000.0,6.6993,6.7062,6.6993,6.7062,21000.0
2010-08-20 12:15:00,9.69,9.7,9.69,9.7,65500.0,6.7062,6.7132,6.7062,6.7132,65500.0
2010-08-20 12:20:00,9.7,9.71,9.69,9.71,78200.0,6.7132,6.7201,6.7062,6.7201,78200.0
2010-08-20 12:25:00,9.71,9.71,9.69,9.69,131500.0,6.7201,6.7201,6.7062,6.7062,131500.0
2010-08-20 12:30:00,9.69,9.7,9.69,9.69,60100.0,6.7062,6.7132,6.7062,6.7062,60100.0
2010-08-20 12:35:00,9.69,9.69,9.68,9.69,33500.0,6.7062,6.7062,6.6993,6.7062,33500.0
2010-08-20 12:40:00,9.69,9.69,9.67,9.68,63100.0,6.7062,6.7062,6.6924,6.6993,63100.0
2010-08-20 12:45:00,9.68,9.7,9.68,9.69,68600.0,6.6993,6.7132,6.6993,6.7062,68600.0
2010-08-20 12:50:00,9.7,9.7,9.69,9.7,40700.0,6.7132,6.7132,6.7062,6.7132,40700.0
2010-08-20 12:55:00,9.71,9.71,9.7,9.71,20000.0,6.7201,6.7201,6.7132,6.7201,20000.0
2010-08-20 13:00:00,9.71,9.72,9.7,9.71,47000.0,6.7201,6.727,6.7132,6.7201,47000.0
2010-08-20 13:05:00,9.72,9.73,9.71,9.73,46400.0,6.727,6.7339,6.7201,6.7339,46400.0
2010-08-20 13:10:00,9.73,9.74,9.72,9.73,39500.0,6.7339,6.7408,6.727,6.7339,39500.0
2010-08-20 13:15:00,9.73,9.74,9.72,9.73,129700.0,6.7339,6.7408,6.727,6.7339,129700.0
2010-08-20 13:20:00,9.72,9.74,9.72,9.73,49900.0,6.727,6.7408,6.727,6.7339,49900.0
2010-08-20 13:25:00,9.73,9.74,9.73,9.73,14900.0,6.7339,6.7408,6.7339,6.7339,14900.0
2010-08-20 13:30:00,9.73,9.74,9.72,9.72,48600.0,6.7339,6.7408,6.727,6.727,48600.0
2010-08-20 13:35:00,9.73,9.73,9.72,9.73,9900.0,6.7339,6.7339,6.727,6.7339,9900.0
2010-08-20 13:40:00,9.73,9.73,9.72,9.73,12200.0,6.7339,6.7339,6.727,6.7339,12200.0
2010-08-20 13:45:00,9.73,9.73,9.72,9.73,37700.0,6.7339,6.7339,6.727,6.7339,37700.0
2010-08-20 13:50:00,9.73,9.74,9.72,9.74,69100.0,6.7339,6.7408,6.727,6.7408,69100.0
2010-08-20 13:55:00,9.74,9.74,9.73,9.73,26800.0,6.7408,6.7408,6.7339,6.7339,26800.0
2010-08-20 14:00:00,9.73,9.74,9.73,9.74,22600.0,6.7339,6.7408,6.7339,6.7408,22600.0
2010-08-20 14:05:00,9.74,9.75,9.73,9.75,41400.0,6.7408,6.7478,6.7339,6.7478,41400.0
2010-08-20 14:10:00,9.74,9.75,9.74,9.75,32700.0,6.7408,6.7478,6.7408,6.7478,32700.0
2010-08-20 14:15:00,9.75,9.76,9.74,9.75,69000.0,6.7478,6.7547,6.7408,6.7478,69000.0
2010-08-20 14:20:00,9.74,9.75,9.74,9.74,37500.0,6.7408,6.7478,6.7408,6.7408,37500.0
2010-08-20 14:25:00,9.75,9.75,9.74,9.74,16000.0,6.7478,6.7478,6.7408,6.7408,16000.0
2010-08-20 14:30:00,9.74,9.77,9.74,9.75,204500.0,6.7408,6.7616,6.7408,6.7478,204500.0
2010-08-20 14:35:00,9.75,9.76,9.75,9.76,14300.0,6.7478,6.7547,6.7478,6.7547,14300.0
2010-08-20 14:40:00,9.76,9.76,9.73,9.74,168200.0,6.7547,6.7547,6.7339,6.7408,168200.0
2010-08-20 14:45:00,9.74,9.75,9.73,9.74,199500.0,6.7408,6.7478,6.7339,6.7408,199500.0
2010-08-20 14:50:00,9.75,9.75,9.73,9.74,246000.0,6.7478,6.7478,6.7339,6.7408,246000.0
2010-08-20 14:55:00,9.74,9.74,9.73,9.73,18100.0,6.7408,6.7408,6.7339,6.7339,18100.0
2010-08-20 15:00:00,9.73,9.74,9.73,9.73,30000.0,6.7339,6.7408,6.7339,6.7339,30000.0
2010-08-20 15:05:00,9.74,9.74,9.73,9.73,90200.0,6.7408,6.7408,6.7339,6.7339,90200.0
2010-08-20 15:10:00,9.73,9.74,9.73,9.73,43100.0,6.7339,6.7408,6.7339,6.7339,43100.0
2010-08-20 15:15:00,9.73,9.74,9.72,9.72,133000.0,6.7339,6.7408,6.727,6.727,133000.0
2010-08-20 15:20:00,9.72,9.73,9.68,9.69,212800.0,6.727,6.7339,6.6993,6.7062,212800.0
2010-08-20 15:25:00,9.69,9.7,9.68,9.7,311100.0,6.7062,6.7132,6.6993,6.7132,311100.0
2010-08-20 15:30:00,9.7,9.72,9.69,9.72,183200.0,6.7132,6.727,6.7062,6.727,183200.0
2010-08-20 15:35:00,9.72,9.72,9.7,9.7,188500.0,6.727,6.727,6.7132,6.7132,188500.0
2010-08-20 15:40:00,9.7,9.71,9.7,9.7,74800.0,6.7132,6.7201,6.7132,6.7132,74800.0
2010-08-20 15:45:00,9.71,9.71,9.69,9.7,304900.0,6.7201,6.7201,6.7062,6.7132,304900.0
2010-08-20 15:50:00,9.69,9.7,9.69,9.69,168800.0,6.7062,6.7132,6.7062,6.7062,168800.0
2010-08-20 15:55:00,9.69,9.7,9.68,9.68,623000.0,6.7062,6.7132,6.6993,6.6993,623000.0
2010-08-23 09:30:00,9.69,9.78,9.69,9.78,197200.0,6.7062,6.7685,6.7062,6.7685,197200.0
2010-08-23 09:35:00,9.77,9.79,9.76,9.77,126300.0,6.7616,6.7755,6.7547,6.7616,126300.0
2010-08-23 09:40:00,9.77,9.8,9.77,9.77,92500.0,6.7616,6.7824,6.7616,6.7616,92500.0
2010-08-23 09:45:00,9.78,9.8,9.77,9.8,90600.0,6.7685,6.7824,6.7616,6.7824,90600.0
2010-08-23 09:50:00,9.8,9.8,9.78,9.78,181300.0,6.7824,6.7824,6.7685,6.7685,181300.0
2010-08-23 09:55:00,9.79,9.8,9.77,9.78,205000.0,6.7755,6.7824,6.7616,6.7685,205000.0
2010-08-23 10:00:00,9.77,9.78,9.73,9.74,305700.0,6.7616,6.7685,6.7339,6.7408,305700.0
2010-08-23 10:05:00,9.74,9.75,9.73,9.74,173500.0,6.7408,6.7478,6.7339,6.7408,173500.0
2010-08-23 10:10:00,9.73,9.74,9.7,9.71,198800.0,6.7339,6.7408,6.7132,6.7201,198800.0
2010-08-23 10:15:00,9.71,9.73,9.7,9.73,115200.0,6.7201,6.7339,6.7132,6.7339,115200.0
2010-08-23 10:20:00,9.73,9.73,9.71,9.72,96400.0,6.7339,6.7339,6.7201,6.727,96400.0
2010-08-23 10:25:00,9.72,9.74,9.71,9.72,350700.0,6.727,6.7408,6.7201,6.727,350700.0
2010-08-23 10:30:00,9.72,9.74,9.71,9.73,208800.0,6.727,6.7408,6.7201,6.7339,208800.0
2010-08-23 10:35:00,9.73,9.74,9.72,9.73,109400.0,6.7339,6.7408,6.727,6.7339,109400.0
2010-08-23 10:40:00,9.73,9.73,9.71,9.71,102000.0,6.7339,6.7339,6.7201,6.7201,102000.0
2010-08-23 10:45:00,9.72,9.72,9.7,9.71,209600.0,6.727,6.727,6.7132,6.7201,209600.0
2010-08-23 10:50:00,9.71,9.72,9.7,9.71,111800.0,6.7201,6.727,6.7132,6.7201,111800.0
2010-08-23 10:55:00,9.71,9.72,9.7,9.72,64000.0,6.7201,6.727,6.7132,6.727,64000.0
2010-08-23 11:00:00,9.72,9.72,9.71,9.71,79600.0,6.727,6.727,6.7201,6.7201,79600.0
2010-08-23 11:05:00,9.71,9.73,9.71,9.73,77900.0,6.7201,6.7339,6.7201,6.7339,77900.0
2010-08-23 11:10:00,9.72,9.73,9.72,9.73,13100.0,6.727,6.7339,6.727,6.7339,13100.0
2010-08-23 11:15:00,9.73,9.73,9.72,9.73,27800.0,6.7339,6.7339,6.727,6.7339,27800.0
2010-08-23 11:20:00,9.73,9.73,9.71,9.72,89300.0,6.7339,6.7339,6.7201,6.727,89300.0
2010-08-23 11:25:00,9.72,9.72,9.69,9.71,195500.0,6.727,6.727,6.7062,6.7201,195500.0
2010-08-23 11:30:00,9.7,9.72,9.7,9.72,39800.0,6.7132,6.727,6.7132,6.727,39800.0
2010-08-23 11:35:00,9.72,9.72,9.71,9.72,68500.0,6.727,6.727,6.7201,6.727,68500.0
2010-08-23 11:40:00,9.72,9.72,9.71,9.71,12300.0,6.727,6.727,6.7201,6.7201,12300.0
2010-08-23 11:45:00,9.72,9.72,9.71,9.71,7100.0,6.727,6.727,6.7201,6.7201,7100.0
2010-08-23 11:50:00,9.72,9.72,9.71,9.72,12400.0,6.727,6.727,6.7201,6.727,12400.0
2010-08-23 11:55:00,9.71,9.72,9.71,9.71,9100.0,6.7201,6.727,6.7201,6.7201,9100.0
2010-08-23 12:00:00,9.71,9.72,9.71,9.71,18800.0,6.7201,6.727,6.7201,6.7201,18800.0
2010-08-23 12:05:00,9.71,9.72,9.71,9.71,24800.0,6.7201,6.727,6.7201,6.7201,24800.0
2010-08-23 12:10:00,9.71,9.72,9.71,9.71,17000.0,6.7201,6.727,6.7201,6.7201,17000.0
2010-08-23 12:15:00,9.72,9.72,9.7,9.71,298800.0,6.727,6.727,6.7132,6.7201,298800.0
2010-08-23 12:20:00,9.71,9.72,9.71,9.72,10500.0,6.7201,6.727,6.7201,6.727,10500.0
2010-08-23 12:25:00,9.71,9.72,9.71,9.72,20800.0,6.7201,6.727,6.7201,6.727,20800.0
2010-08-23 12:30:00,9.71,9.72,9.71,9.71,56700.0,6.7201,6.727,6.7201,6.7201,56700.0
2010-08-23 12:35:00,9.71,9.72,9.71,9.71,131100.0,6.7201,6.727,6.7201,6.7201,131100.0
2010-08-23 12:40:00,9.71,9.72,9.71,9.71,22100.0,6.7201,6.727,6.7201,6.7201,22100.0
2010-08-23 12:45:00,9.72,9.72,9.71,9.71,31200.0,6.727,6.727,6.7201,6.7201,31200.0
2010-08-23 12:50:00,9.71,9.72,9.71,9.71,24700.0,6.7201,6.727,6.7201,6.7201,24700.0
2010-08-23 12:55:00,9.71,9.72,9.7,9.7,137500.0,6.7201,6.727,6.7132,6.7132,137500.0
2010-08-23 13:00:00,9.7,9.71,9.7,9.7,26900.0,6.7132,6.7201,6.7132,6.7132,26900.0
2010-08-23 13:05:00,9.7,9.72,9.7,9.71,96200.0,6.7132,6.727,6.7132,6.7201,96200.0
2010-08-23 13:10:00,9.71,9.72,9.7,9.7,100600.0,6.7201,6.727,6.7132,6.7132,100600.0
2010-08-23 13:15:00,9.7,9.71,9.7,9.71,143300.0,6.7132,6.7201,6.7132,6.7201,143300.0
2010-08-23 13:20:00,9.71,9.72,9.7,9.72,33800.0,6.7201,6.727,6.7132,6.727,33800.0
2010-08-23 13:25:00,9.72,9.72,9.71,9.71,12900.0,6.727,6.727,6.7201,6.7201,12900.0
2010-08-23 13:30:00,9.71,9.72,9.7,9.7,124600.0,6.7201,6.727,6.7132,6.7132,124600.0
2010-08-23 13:35:00,9.7,9.71,9.68,9.68,216300.0,6.7132,6.7201,6.6993,6.6993,216300.0
2010-08-23 13:40:00,9.69,9.69,9.68,9.68,28700.0,6.7062,6.7062,6.6993,6.6993,28700.0
2010-08-23 13:45:00,9.68,9.69,9.68,9.68,63900.0,6.6993,6.7062,6.6993,6.6993,63900.0
2010-08-23 13:50:00,9.69,9.69,9.68,9.68,19800.0,6.7062,6.7062,6.6993,6.6993,19800.0
2010-08-23 13:55:00,9.68,9.69,9.68,9.68,15300.0,6.6993,6.7062,6.6993,6.6993,15300.0
2010-08-23 14:00:00,9.68,9.69,9.68,9.68,96800.0,6.6993,6.7062,6.6993,6.6993,96800.0
2010-08-23 14:05:00,9.69,9.7,9.68,9.7,96300.0,6.7062,6.7132,6.6993,6.7132,96300.0
2010-08-23 14:10:00,9.7,9.7,9.69,9.7,16700.0,6.7132,6.7132,6.7062,6.7132,16700.0
2010-08-23 14:15:00,9.7,9.7,9.68,9.69,147600.0,6.7132,6.7132,6.6993,6.7062,147600.0
2010-08-23 14:20:00,9.69,9.69,9.68,9.68,103600.0,6.7062,6.7062,6.6993,6.6993,103600.0
2010-08-23 14:25:00,9.69,9.69,9.68,9.68,162400.0,6.7062,6.7062,6.6993,6.6993,162400.0
2010-08-23 14:30:00,9.68,9.69,9.68,9.69,146500.0,6.6993,6.7062,6.6993,6.7062,146500.0
2010-08-23 14:35:00,9.69,9.7,9.68,9.69,368100.0,6.7062,6.7132,6.6993,6.7062,368100.0
2010-08-23 14:40:00,9.69,9.69,9.68,9.68,46800.0,6.7062,6.7062,6.6993,6.6993,46800.0
2010-08-23 14:45:00,9.69,9.69,9.68,9.69,75400.0,6.7062,6.7062,6.6993,6.7062,75400.0
2010-08-23 14:50:00,9.69,9.69,9.68,9.68,70300.0,6.7062,6.7062,6.6993,6.6993,70300.0
2010-08-23 14:55:00,9.69,9.7,9.68,9.69,291300.0,6.7062,6.7132,6.6993,6.7062,291300.0
2010-08-23 15:00:00,9.69,9.71,9.69,9.71,174400.0,6.7062,6.7201,6.7062,6.7201,174400.0
2010-08-23 15:05:00,9.71,9.71,9.7,9.7,37500.0,6.7201,6.7201,6.7132,6.7132,37500.0
2010-08-23 15:10:00,9.71,9.71,9.7,9.7,175400.0,6.7201,6.7201,6.7132,6.7132,175400.0
2010-08-23 15:15:00,9.7,9.72,9.7,9.72,101600.0,6.7132,6.727,6.7132,6.727,101600.0
2010-08-23 15:20:00,9.71,9.72,9.71,9.71,31300.0,6.7201,6.727,6.7201,6.7201,31300.0
2010-08-23 15:25:00,9.72,9.72,9.71,9.71,49100.0,6.727,6.727,6.7201,6.7201,49100.0
2010-08-23 15:30:00,9.71,9.72,9.71,9.72,65400.0,6.7201,6.727,6.7201,6.727,65400.0
2010-08-23 15:35:00,9.72,9.72,9.71,9.71,66600.0,6.727,6.727,6.7201,6.7201,66600.0
2010-08-23 15:40:00,9.71,9.72,9.69,9.7,419800.0,6.7201,6.727,6.7062,6.7132,419800.0
2010-08-23 15:45:00,9.69,9.71,9.68,9.71,573900.0,6.7062,6.7201,6.6993,6.7201,573900.0
2010-08-23 15:50:00,9.71,9.71,9.69,9.7,324000.0,6.7201,6.7201,6.7062,6.7132,324000.0
2010-08-23 15:55:00,9.7,9.71,9.69,9.71,750300.0,6.7132,6.7201,6.7062,6.7201,750300.0
2010-08-24 09:30:00,9.61,9.67,9.56,9.57,550500.0,6.6509,6.6924,6.6163,6.6232,550500.0
2010-08-24 09:35:00,9.57,9.57,9.52,9.52,647000.0,6.6232,6.6232,6.5886,6.5886,647000.0
2010-08-24 09:40:00,9.53,9.56,9.52,9.55,332400.0,6.5955,6.6163,6.5886,6.6094,332400.0
2010-08-24 09:45:00,9.55,9.57,9.52,9.55,290800.0,6.6094,6.6232,6.5886,6.6094,290800.0
2010-08-24 09:50:00,9.56,9.56,9.49,9.49,447700.0,6.6163,6.6163,6.5678,6.5678,447700.0
2010-08-24 09:55:00,9.5,9.52,9.49,9.51,318500.0,6.5748,6.5886,6.5678,6.5817,318500.0
2010-08-24 10:00:00,9.51,9.52,9.46,9.49,433200.0,6.5817,6.5886,6.5471,6.5678,433200.0
2010-08-24 10:05:00,9.49,9.51,9.47,9.5,484700.0,6.5678,6.5817,6.554,6.5748,484700.0
2010-08-24 10:10:00,9.5,9.53,9.49,9.51,277400.0,6.5748,6.5955,6.5678,6.5817,277400.0
2010-08-24 10:15:00,9.51,9.55,9.5,9.52,349300.0,6.5817,6.6094,6.5748,6.5886,349300.0
2010-08-24 10:20:00,9.51,9.53,9.51,9.51,261300.0,6.5817,6.5955,6.5817,6.5817,261300.0
2010-08-24 10:25:00,9.51,9.52,9.48,9.49,331100.0,6.5817,6.5886,6.5609,6.5678,331100.0
2010-08-24 10:30:00,9.49,9.52,9.48,9.5,272500.0,6.5678,6.5886,6.5609,6.5748,272500.0
2010-08-24 10:35:00,9.5,9.51,9.5,9.5,66200.0,6.5748,6.5817,6.5748,6.5748,66200.0
2010-08-24 10:40:00,9.5,9.51,9.5,9.5,103000.0,6.5748,6.5817,6.5748,6.5748,103000.0
2010-08-24 10:45:00,9.5,9.51,9.5,9.51,153200.0,6.5748,6.5817,6.5748,6.5817,153200.0
2010-08-24 10:50:00,9.51,9.51,9.5,9.51,179200.0,6.5817,6.5817,6.5748,6.5817,179200.0
2010-08-24 10:55:00,9.5,9.52,9.5,9.52,177800.0,6.5748,6.5886,6.5748,6.5886,177800.0
2010-08-24 11:00:00,9.52,9.57,9.51,9.56,423800.0,6.5886,6.6232,6.5817,6.6163,423800.0
2010-08-24 11:05:00,9.56,9.56,9.54,9.55,68800.0,6.6163,6.6163,6.6024,6.6094,68800.0
2010-08-24 11:10:00,9.54,9.55,9.53,9.54,204900.0,6.6024,6.6094,6.5955,6.6024,204900.0
2010-08-24 11:15:00,9.53,9.54,9.52,9.53,159600.0,6.5955,6.6024,6.5886,6.5955,159600.0
2010-08-24 11:20:00,9.54,9.54,9.52,9.52,50900.0,6.6024,6.6024,6.5886,6.5886,50900.0
2010-08-24 11:25:00,9.52,9.53,9.52,9.52,109800.0,6.5886,6.5955,6.5886,6.5886,109800.0
2010-08-24 11:30:00,9.53,9.53,9.52,9.52,69000.0,6.5955,6.5955,6.5886,6.5886,69000.0
2010-08-24 11:35:00,9.52,9.53,9.51,9.52,438200.0,6.5886,6.5955,6.5817,6.5886,438200.0
2010-08-24 11:40:00,9.52,9.54,9.51,9.53,562300.0,6.5886,6.6024,6.5817,6.5955,562300.0
2010-08-24 11:45:00,9.54,9.56,9.53,9.56,2670400.0,6.6024,6.6163,6.5955,6.6163,2670400.0
2010-08-24 11:50:00,9.55,9.56,9.55,9.56,21000.0,6.6094,6.6163,6.6094,6.6163,21000.0
2010-08-24 11:55:00,9.56,9.58,9.55,9.57,78000.0,6.6163,6.6301,6.6094,6.6232,78000.0
2010-08-24 12:00:00,9.57,9.58,9.57,9.57,9100.0,6.6232,6.6301,6.6232,6.6232,9100.0
2010-08-24 12:05:00,9.57,9.6,9.57,9.57,209500.0,6.6232,6.644,6.6232,6.6232,209500.0
2010-08-24 12:10:00,9.57,9.58,9.56,9.56,100700.0,6.6232,6.6301,6.6163,6.6163,100700.0
2010-08-24 12:15:00,9.56,9.57,9.55,9.55,61800.0,6.6163,6.6232,6.6094,6.6094,61800.0
2010-08-24 12:20:00,9.56,9.56,9.54,9.55,171300.0,6.6163,6.6163,6.6024,6.6094,171300.0
2010-08-24 12:25:00,9.55,9.56,9.54,9.55,93000.0,6.6094,6.6163,6.6024,6.6094,93000.0
2010-08-24 12:30:00,9.55,9.55,9.54,9.54,43100.0,6.6094,6.6094,6.6024,6.6024,43100.0
2010-08-24 12:35:00,9.55,9.55,9.54,9.55,97400.0,6.6094,6.6094,6.6024,6.6094,97400.0
2010-08-24 12:40:00,9.54,9.56,9.54,9.56,182000.0,6.6024,6.6163,6.6024,6.6163,182000.0
2010-08-24 12:45:00,9.56,9.56,9.55,9.56,16800.0,6.6163,6.6163,6.6094,6.6163,16800.0
2010-08-24 12:50:00,9.56,9.56,9.55,9.56,66700.0,6.6163,6.6163,6.6094,6.6163,66700.0
2010-08-24 12:55:00,9.55,9.56,9.55,9.55,14000.0,6.6094,6.6163,6.6094,6.6094,14000.0
2010-08-24 13:00:00,9.56,9.56,9.54,9.54,75800.0,6.6163,6.6163,6.6024,6.6024,75800.0
2010-08-24 13:05:00,9.54,9.56,9.54,9.55,124800.0,6.6024,6.6163,6.6024,6.6094,124800.0
2010-08-24 13:10:00,9.55,9.57,9.54,9.57,62100.0,6.6094,6.6232,6.6024,6.6232,62100.0
2010-08-24 13:15:00,9.57,9.57,9.55,9.55,108600.0,6.6232,6.6232,6.6094,6.6094,108600.0
2010-08-24 13:20:00,9.56,9.56,9.54,9.55,385400.0,6.6163,6.6163,6.6024,6.6094,385400.0
2010-08-24 13:25:00,9.55,9.56,9.55,9.55,27400.0,6.6094,6.6163,6.6094,6.6094,27400.0
2010-08-24 13:30:00,9.56,9.56,9.55,9.55,49600.0,6.6163,6.6163,6.6094,6.6094,49600.0
2010-08-24 13:35:00,9.56,9.56,9.55,9.55,55200.0,6.6163,6.6163,6.6094,6.6094,55200.0
2010-08-24 13:40:00,9.55,9.56,9.53,9.53,271200.0,6.6094,6.6163,6.5955,6.5955,271200.0
2010-08-24 13:45:00,9.53,9.55,9.53,9.55,93200.0,6.5955,6.6094,6.5955,6.6094,93200.0
2010-08-24 13:50:00,9.54,9.55,9.53,9.53,44000.0,6.6024,6.6094,6.5955,6.5955,44000.0
2010-08-24 13:55:00,9.54,9.55,9.53,9.55,72600.0,6.6024,6.6094,6.5955,6.6094,72600.0
2010-08-24 14:00:00,9.55,9.55,9.53,9.54,193800.0,6.6094,6.6094,6.5955,6.6024,193800.0
2010-08-24 14:05:00,9.54,9.55,9.54,9.55,22200.0,6.6024,6.6094,6.6024,6.6094,22200.0
2010-08-24 14:10:00,9.54,9.55,9.53,9.53,110500.0,6.6024,6.6094,6.5955,6.5955,110500.0
2010-08-24 14:15:00,9.54,9.58,9.53,9.57,145800.0,6.6024,6.6301,6.5955,6.6232,145800.0
2010-08-24 14:20:00,9.57,9.58,9.54,9.54,498500.0,6.6232,6.6301,6.6024,6.6024,498500.0
2010-08-24 14:25:00,9.55,9.55,9.54,9.54,80600.0,6.6094,6.6094,6.6024,6.6024,80600.0
2010-08-24 14:30:00,9.54,9.55,9.53,9.55,36300.0,6.6024,6.6094,6.5955,6.6094,36300.0
2010-08-24 14:35:00,9.55,9.56,9.54,9.56,67800.0,6.6094,6.6163,6.6024,6.6163,67800.0
2010-08-24 14:40:00,9.56,9.56,9.55,9.56,47900.0,6.6163,6.6163,6.6094,6.6163,47900.0
2010-08-24 14:45:00,9.56,9.56,9.55,9.55,49800.0,6.6163,6.6163,6.6094,6.6094,49800.0
2010-08-24 14:50:00,9.56,9.58,9.55,9.57,82200.0,6.6163,6.6301,6.6094,6.6232,82200.0
2010-08-24 14:55:00,9.58,9.58,9.56,9.57,133100.0,6.6301,6.6301,6.6163,6.6232,133100.0
2010-08-24 15:00:00,9.57,9.6,9.57,9.58,251100.0,6.6232,6.644,6.6232,6.6301,251100.0
2010-08-24 15:05:00,9.59,9.6,9.58,9.58,263800.0,6.637,6.644,6.6301,6.6301,263800.0
2010-08-24 15:10:00,9.59,9.59,9.58,9.59,51700.0,6.637,6.637,6.6301,6.637,51700.0
2010-08-24 15:15:00,9.58,9.59,9.57,9.58,104200.0,6.6301,6.637,6.6232,6.6301,104200.0
2010-08-24 15:20:00,9.58,9.59,9.56,9.59,185200.0,6.6301,6.637,6.6163,6.637,185200.0
2010-08-24 15:25:00,9.59,9.59,9.58,9.59,110500.0,6.637,6.637,6.6301,6.637,110500.0
2010-08-24 15:30:00,9.59,9.59,9.57,9.57,203200.0,6.637,6.637,6.6232,6.6232,203200.0
2010-08-24 15:35:00,9.57,9.58,9.57,9.57,127400.0,6.6232,6.6301,6.6232,6.6232,127400.0
2010-08-24 15:40:00,9.57,9.59,9.57,9.59,679800.0,6.6232,6.637,6.6232,6.637,679800.0
2010-08-24 15:45:00,9.58,9.59,9.58,9.58,191500.0,6.6301,6.637,6.6301,6.6301,191500.0
2010-08-24 15:50:00,9.59,9.59,9.55,9.55,269500.0,6.637,6.637,6.6094,6.6094,269500.0
2010-08-24 15:55:00,9.55,9.56,9.54,9.55,429200.0,6.6094,6.6163,6.6024,6.6094,429200.0
2010-08-25 09:30:00,9.47,9.51,9.46,9.5,185700.0,6.554,6.5817,6.5471,6.5748,185700.0
2010-08-25 09:35:00,9.5,9.5,9.43,9.44,328400.0,6.5748,6.5748,6.5263,6.5332,328400.0
2010-08-25 09:40:00,9.44,9.44,9.4,9.41,466400.0,6.5332,6.5332,6.5055,6.5125,466400.0
2010-08-25 09:45:00,9.4,9.41,9.37,9.38,480000.0,6.5055,6.5125,6.4848,6.4917,480000.0
2010-08-25 09:50:00,9.38,9.39,9.36,9.37,589300.0,6.4917,6.4986,6.4779,6.4848,589300.0
2010-08-25 09:55:00,9.37,9.38,9.34,9.36,181300.0,6.4848,6.4917,6.464,6.4779,181300.0
2010-08-25 10:00:00,9.35,9.39,9.32,9.37,548600.0,6.4709,6.4986,6.4502,6.4848,548600.0
2010-08-25 10:05:00,9.37,9.41,9.36,9.4,114100.0,6.4848,6.5125,6.4779,6.5055,114100.0
2010-08-25 10:10:00,9.4,9.41,9.39,9.4,294500.0,6.5055,6.5125,6.4986,6.5055,294500.0
2010-08-25 10:15:00,9.4,9.42,9.39,9.4,50600.0,6.5055,6.5194,6.4986,6.5055,50600.0
2010-08-25 10:20:00,9.41,9.41,9.39,9.4,62500.0,6.5125,6.5125,6.4986,6.5055,62500.0
2010-08-25 10:25:00,9.39,9.43,9.39,9.42,249600.0,6.4986,6.5263,6.4986,6.5194,249600.0
2010-08-25 10:30:00,9.42,9.43,9.4,9.4,65400.0,6.5194,6.5263,6.5055,6.5055,65400.0
2010-08-25 10:35:00,9.4,9.41,9.39,9.4,49400.0,6.5055,6.5125,6.4986,6.5055,49400.0
2010-08-25 10:40:00,9.39,9.4,9.37,9.38,535500.0,6.4986,6.5055,6.4848,6.4917,535500.0
2010-08-25 10:45:00,9.39,9.39,9.36,9.37,132000.0,6.4986,6.4986,6.4779,6.4848,132000.0
2010-08-25 10:50:00,9.37,9.37,9.36,9.37,42100.0,6.4848,6.4848,6.4779,6.4848,42100.0
2010-08-25 10:55:00,9.37,9.39,9.36,9.39,180200.0,6.4848,6.4986,6.4779,6.4986,180200.0
2010-08-25 11:00:00,9.39,9.41,9.38,9.4,243700.0,6.4986,6.5125,6.4917,6.5055,243700.0
2010-08-25 11:05:00,9.4,9.41,9.39,9.41,414700.0,6.5055,6.5125,6.4986,6.5125,414700.0
2010-08-25 11:10:00,9.41,9.42,9.4,9.42,63600.0,6.5125,6.5194,6.5055,6.5194,63600.0
2010-08-25 11:15:00,9.42,9.45,9.41,9.45,108800.0,6.5194,6.5401,6.5125,6.5401,108800.0
2010-08-25 11:20:00,9.45,9.46,9.44,9.45,170300.0,6.5401,6.5471,6.5332,6.5401,170300.0
2010-08-25 11:25:00,9.45,9.48,9.45,9.46,148900.0,6.5401,6.5609,6.5401,6.5471,148900.0
2010-08-25 11:30:00,9.47,9.47,9.46,9.46,47200.0,6.554,6.554,6.5471,6.5471,47200.0
2010-08-25 11:35:00,9.46,9.48,9.45,9.45,322300.0,6.5471,6.5609,6.5401,6.5401,322300.0
2010-08-25 11:40:00,9.46,9.47,9.44,9.47,103900.0,6.5471,6.554,6.5332,6.554,103900.0
2010-08-25 11:45:00,9.47,9.47,9.45,9.45,44100.0,6.554,6.554,6.5401,6.5401,44100.0
2010-08-25 11:50:00,9.46,9.46,9.45,9.46,31900.0,6.5471,6.5471,6.5401,6.5471,31900.0
2010-08-25 11:55:00,9.45,9.47,9.45,9.45,116900.0,6.5401,6.554,6.5401,6.5401,116900.0
2010-08-25 12:00:00,9.45,9.46,9.45,9.46,84700.0,6.5401,6.5471,6.5401,6.5471,84700.0
2010-08-25 12:05:00,9.46,9.47,9.45,9.46,82900.0,6.5471,6.554,6.5401,6.5471,82900.0
2010-08-25 12:10:00,9.45,9.46,9.45,9.45,14100.0,6.5401,6.5471,6.5401,6.5401,14100.0
2010-08-25 12:15:00,9.45,9.46,9.43,9.43,74300.0,6.5401,6.5471,6.5263,6.5263,74300.0
2010-08-25 12:20:00,9.43,9.44,9.43,9.44,9100.0,6.5263,6.5332,6.5263,6.5332,9100.0
2010-08-25 12:25:00,9.43,9.44,9.43,9.43,8100.0,6.5263,6.5332,6.5263,6.5263,8100.0
2010-08-25 12:30:00,9.44,9.44,9.42,9.42,32000.0,6.5332,6.5332,6.5194,6.5194,32000.0
2010-08-25 12:35:00,9.42,9.43,9.42,9.42,17400.0,6.5194,6.5263,6.5194,6.5194,17400.0
2010-08-25 12:40:00,9.42,9.42,9.4,9.41,137500.0,6.5194,6.5194,6.5055,6.5125,137500.0
2010-08-25 12:45:00,9.41,9.41,9.39,9.4,131500.0,6.5125,6.5125,6.4986,6.5055,131500.0
2010-08-25 12:50:00,9.39,9.41,9.39,9.4,112200.0,6.4986,6.5125,6.4986,6.5055,112200.0
2010-08-25 12:55:00,9.4,9.42,9.39,9.4,227100.0,6.5055,6.5194,6.4986,6.5055,227100.0
2010-08-25 13:00:00,9.39,9.41,9.39,9.4,181400.0,6.4986,6.5125,6.4986,6.5055,181400.0
2010-08-25 13:05:00,9.41,9.42,9.4,9.4,72300.0,6.5125,6.5194,6.5055,6.5055,72300.0
2010-08-25 13:10:00,9.41,9.41,9.4,9.41,5800.0,6.5125,6.5125,6.5055,6.5125,5800.0
2010-08-25 13:15:00,9.41,9.41,9.4,9.41,63600.0,6.5125,6.5125,6.5055,6.5125,63600.0
2010-08-25 13:20:00,9.41,9.42,9.4,9.41,112200.0,6.5125,6.5194,6.5055,6.5125,112200.0
2010-08-25 13:25:00,9.42,9.42,9.4,9.4,51100.0,6.5194,6.5194,6.5055,6.5055,51100.0
2010-08-25 13:30:00,9.4,9.41,9.4,9.41,15800.0,6.5055,6.5125,6.5055,6.5125,15800.0
2010-08-25 13:35:00,9.41,9.41,9.4,9.41,91100.0,6.5125,6.5125,6.5055,6.5125,91100.0
2010-08-25 13:40:00,9.41,9.42,9.4,9.42,84400.0,6.5125,6.5194,6.5055,6.5194,84400.0
2010-08-25 13:45:00,9.41,9.43,9.41,9.42,55200.0,6.5125,6.5263,6.5125,6.5194,55200.0
2010-08-25 13:50:00,9.43,9.43,9.41,9.42,89900.0,6.5263,6.5263,6.5125,6.5194,89900.0
2010-08-25 13:55:00,9.41,9.43,9.41,9.41,120500.0,6.5125,6.5263,6.5125,6.5125,120500.0
2010-08-25 14:00:00,9.41,9.44,9.41,9.44,86100.0,6.5125,6.5332,6.5125,6.5332,86100.0
2010-08-25 14:05:00,9.43,9.45,9.43,9.43,131200.0,6.5263,6.5401,6.5263,6.5263,131200.0
2010-08-25 14:10:00,9.43,9.45,9.43,9.44,98900.0,6.5263,6.5401,6.5263,6.5332,98900.0
2010-08-25 14:15:00,9.44,9.45,9.44,9.44,42500.0,6.5332,6.5401,6.5332,6.5332,42500.0
2010-08-25 14:20:00,9.44,9.45,9.43,9.44,73100.0,6.5332,6.5401,6.5263,6.5332,73100.0
2010-08-25 14:25:00,9.43,9.44,9.43,9.43,43600.0,6.5263,6.5332,6.5263,6.5263,43600.0
2010-08-25 14:30:00,9.44,9.44,9.43,9.44,81600.0,6.5332,6.5332,6.5263,6.5332,81600.0
2010-08-25 14:35:00,9.44,9.47,9.43,9.46,226000.0,6.5332,6.554,6.5263,6.5471,226000.0
2010-08-25 14:40:00,9.45,9.47,9.45,9.46,83800.0,6.5401,6.554,6.5401,6.5471,83800.0
2010-08-25 14:45:00,9.47,9.48,9.46,9.47,92100.0,6.554,6.5609,6.5471,6.554,92100.0
2010-08-25 14:50:00,9.48,9.48,9.46,9.46,40000.0,6.5609,6.5609,6.5471,6.5471,40000.0
2010-08-25 14:55:00,9.46,9.49,9.46,9.48,175800.0,6.5471,6.5678,6.5471,6.5609,175800.0
2010-08-25 15:00:00,9.48,9.5,9.48,9.48,156100.0,6.5609,6.5748,6.5609,6.5609,156100.0
2010-08-25 15:05:00,9.48,9.49,9.48,9.49,42900.0,6.5609,6.5678,6.5609,6.5678,42900.0
2010-08-25 15:10:00,9.49,9.49,9.48,9.49,39000.0,6.5678,6.5678,6.5609,6.5678,39000.0
2010-08-25 15:15:00,9.48,9.49,9.48,9.48,69300.0,6.5609,6.5678,6.5609,6.5609,69300.0
2010-08-25 15:20:00,9.48,9.49,9.46,9.47,156000.0,6.5609,6.5678,6.5471,6.554,156000.0
2010-08-25 15:25:00,9.47,9.47,9.46,9.47,43800.0,6.554,6.554,6.5471,6.554,43800.0
2010-08-25 15:30:00,9.46,9.51,9.46,9.51,366600.0,6.5471,6.5817,6.5471,6.5817,366600.0
2010-08-25 15:35:00,9.51,9.52,9.5,9.51,149300.0,6.5817,6.5886,6.5748,6.5817,149300.0
2010-08-25 15:40:00,9.52,9.52,9.51,9.52,131800.0,6.5886,6.5886,6.5817,6.5886,131800.0
2010-08-25 15:45:00,9.51,9.54,9.51,9.54,152600.0,6.5817,6.6024,6.5817,6.6024,152600.0
2010-08-25 15:50:00,9.54,9.54,9.48,9.49,407700.0,6.6024,6.6024,6.5609,6.5678,407700.0
2010-08-25 15:55:00,9.48,9.49,9.47,9.48,590400.0,6.5609,6.5678,6.554,6.5609,590400.0
2010-08-26 09:30:00,9.46,9.47,9.42,9.44,192600.0,6.5471,6.554,6.5194,6.5332,192600.0
2010-08-26 09:35:00,9.44,9.46,9.42,9.42,339200.0,6.5332,6.5471,6.5194,6.5194,339200.0
2010-08-26 09:40:00,9.43,9.44,9.4,9.44,184200.0,6.5263,6.5332,6.5055,6.5332,184200.0
2010-08-26 09:45:00,9.43,9.46,9.43,9.45,157200.0,6.5263,6.5471,6.5263,6.5401,157200.0
2010-08-26 09:50:00,9.45,9.46,9.43,9.44,74900.0,6.5401,6.5471,6.5263,6.5332,74900.0
2010-08-26 09:55:00,9.44,9.46,9.43,9.45,85100.0,6.5332,6.5471,6.5263,6.5401,85100.0
2010-08-26 10:00:00,9.45,9.48,9.44,9.47,197800.0,6.5401,6.5609,6.5332,6.554,197800.0
2010-08-26 10:05:00,9.48,9.48,9.46,9.47,87000.0,6.5609,6.5609,6.5471,6.554,87000.0
2010-08-26 10:10:00,9.48,9.49,9.47,9.47,80400.0,6.5609,6.5678,6.554,6.554,80400.0
2010-08-26 10:15:00,9.48,9.48,9.47,9.47,42000.0,6.5609,6.5609,6.554,6.554,42000.0
2010-08-26 10:20:00,9.47,9.48,9.46,9.46,207300.0,6.554,6.5609,6.5471,6.5471,207300.0
2010-08-26 10:25:00,9.46,9.47,9.45,9.47,125800.0,6.5471,6.554,6.5401,6.554,125800.0
2010-08-26 10:30:00,9.47,9.47,9.46,9.47,72000.0,6.554,6.554,6.5471,6.554,72000.0
2010-08-26 10:35:00,9.47,9.5,9.46,9.5,171400.0,6.554,6.5748,6.5471,6.5748,171400.0
2010-08-26 10:40:00,9.49,9.5,9.49,9.49,94300.0,6.5678,6.5748,6.5678,6.5678,94300.0
2010-08-26 10:45:00,9.5,9.5,9.48,9.48,134100.0,6.5748,6.5748,6.5609,6.5609,134100.0
2010-08-26 10:50:00,9.48,9.49,9.43,9.44,906300.0,6.5609,6.5678,6.5263,6.5332,906300.0
2010-08-26 10:55:00,9.44,9.44,9.42,9.44,266500.0,6.5332,6.5332,6.5194,6.5332,266500.0
2010-08-26 11:00:00,9.44,9.44,9.42,9.43,113900.0,6.5332,6.5332,6.5194,6.5263,113900.0
2010-08-26 11:05:00,9.43,9.43,9.41,9.43,272000.0,6.5263,6.5263,6.5125,6.5263,272000.0
2010-08-26 11:10:00,9.43,9.44,9.42,9.43,110300.0,6.5263,6.5332,6.5194,6.5263,110300.0
2010-08-26 11:15:00,9.44,9.45,9.43,9.44,60300.0,6.5332,6.5401,6.5263,6.5332,60300.0
2010-08-26 11:20:00,9.45,9.45,9.44,9.44,23500.0,6.5401,6.5401,6.5332,6.5332,23500.0
2010-08-26 11:25:00,9.45,9.45,9.44,9.45,48900.0,6.5401,6.5401,6.5332,6.5401,48900.0
2010-08-26 11:30:00,9.45,9.46,9.44,9.45,48700.0,6.5401,6.5471,6.5332,6.5401,48700.0
2010-08-26 11:35:00,9.45,9.46,9.45,9.45,109000.0,6.5401,6.5471,6.5401,6.5401,109000.0
2010-08-26 11:40:00,9.45,9.46,9.44,9.44,105000.0,6.5401,6.5471,6.5332,6.5332,105000.0
2010-08-26 11:45:00,9.45,9.46,9.44,9.45,78900.0,6.5401,6.5471,6.5332,6.5401,78900.0
2010-08-26 11:50:00,9.45,9.46,9.42,9.42,139400.0,6.5401,6.5471,6.5194,6.5194,139400.0
2010-08-26 11:55:00,9.42,9.45,9.42,9.45,206800.0,6.5194,6.5401,6.5194,6.5401,206800.0
2010-08-26 12:00:00,9.45,9.45,9.44,9.44,20400.0,6.5401,6.5401,6.5332,6.5332,20400.0
2010-08-26 12:05:00,9.44,9.45,9.44,9.44,28300.0,6.5332,6.5401,6.5332,6.5332,28300.0
2010-08-26 12:10:00,9.44,9.45,9.44,9.44,20900.0,6.5332,6.5401,6.5332,6.5332,20900.0
2010-08-26 12:15:00,9.44,9.45,9.44,9.45,40500.0,6.5332,6.5401,6.5332,6.5401,40500.0
2010-08-26 12:20:00,9.45,9.47,9.44,9.47,103700.0,6.5401,6.554,6.5332,6.554,103700.0
2010-08-26 12:25:00,9.46,9.47,9.46,9.47,11100.0,6.5471,6.554,6.5471,6.554,11100.0
2010-08-26 12:30:00,9.46,9.47,9.46,9.46,16300.0,6.5471,6.554,6.5471,6.5471,16300.0
2010-08-26 12:35:00,9.47,9.47,9.46,9.46,23600.0,6.554,6.554,6.5471,6.5471,23600.0
2010-08-26 12:40:00,9.46,9.48,9.46,9.48,150600.0,6.5471,6.5609,6.5471,6.5609,150600.0
2010-08-26 12:45:00,9.48,9.49,9.47,9.48,120900.0,6.5609,6.5678,6.554,6.5609,120900.0
2010-08-26 12:50:00,9.48,9.48,9.46,9.46,66700.0,6.5609,6.5609,6.5471,6.5471,66700.0
2010-08-26 12:55:00,9.46,9.47,9.45,9.45,151100.0,6.5471,6.554,6.5401,6.5401,151100.0
2010-08-26 13:00:00,9.45,9.46,9.45,9.45,14900.0,6.5401,6.5471,6.5401,6.5401,14900.0
2010-08-26 13:05:00,9.46,9.46,9.45,9.45,40100.0,6.5471,6.5471,6.5401,6.5401,40100.0
2010-08-26 13:10:00,9.45,9.46,9.44,9.44,76800.0,6.5401,6.5471,6.5332,6.5332,76800.0
2010-08-26 13:15:00,9.44,9.45,9.43,9.43,58000.0,6.5332,6.5401,6.5263,6.5263,58000.0
2010-08-26 13:20:00,9.43,9.45,9.43,9.44,249600.0,6.5263,6.5401,6.5263,6.5332,249600.0
2010-08-26 13:25:00,9.44,9.45,9.43,9.45,57600.0,6.5332,6.5401,6.5263,6.5401,57600.0
2010-08-26 13:30:00,9.44,9.45,9.44,9.44,22400.0,6.5332,6.5401,6.5332,6.5332,22400.0
2010-08-26 13:35:00,9.45,9.45,9.44,9.44,25100.0,6.5401,6.5401,6.5332,6.5332,25100.0
2010-08-26 13:40:00,9.44,9.45,9.44,9.44,19400.0,6.5332,6.5401,6.5332,6.5332,19400.0
2010-08-26 13:45:00,9.45,9.45,9.44,9.45,34400.0,6.5401,6.5401,6.5332,6.5401,34400.0
2010-08-26 13:50:00,9.44,9.45,9.44,9.45,32300.0,6.5332,6.5401,6.5332,6.5401,32300.0
2010-08-26 13:55:00,9.44,9.45,9.43,9.43,119900.0,6.5332,6.5401,6.5263,6.5263,119900.0
2010-08-26 14:00:00,9.44,9.45,9.43,9.45,109200.0,6.5332,6.5401,6.5263,6.5401,109200.0
2010-08-26 14:05:00,9.45,9.45,9.44,9.44,45100.0,6.5401,6.5401,6.5332,6.5332,45100.0
2010-08-26 14:10:00,9.44,9.46,9.43,9.45,342800.0,6.5332,6.5471,6.5263,6.5401,342800.0
2010-08-26 14:15:00,9.46,9.46,9.45,9.45,58400.0,6.5471,6.5471,6.5401,6.5401,58400.0
2010-08-26 14:20:00,9.45,9.46,9.44,9.44,239600.0,6.5401,6.5471,6.5332,6.5332,239600.0
2010-08-26 14:25:00,9.44,9.45,9.43,9.44,80600.0,6.5332,6.5401,6.5263,6.5332,80600.0
2010-08-26 14:30:00,9.43,9.45,9.43,9.44,195000.0,6.5263,6.5401,6.5263,6.5332,195000.0
2010-08-26 14:35:00,9.43,9.45,9.43,9.44,79500.0,6.5263,6.5401,6.5263,6.5332,79500.0
2010-08-26 14:40:00,9.44,9.45,9.44,9.44,50600.0,6.5332,6.5401,6.5332,6.5332,50600.0
2010-08-26 14:45:00,9.44,9.45,9.44,9.45,134500.0,6.5332,6.5401,6.5332,6.5401,134500.0
2010-08-26 14:50:00,9.44,9.45,9.44,9.45,97000.0,6.5332,6.5401,6.5332,6.5401,97000.0
2010-08-26 14:55:00,9.44,9.44,9.42,9.42,296200.0,6.5332,6.5332,6.5194,6.5194,296200.0
2010-08-26 15:00:00,9.42,9.44,9.42,9.44,207600.0,6.5194,6.5332,6.5194,6.5332,207600.0
2010-08-26 15:05:00,9.43,9.44,9.43,9.44,57500.0,6.5263,6.5332,6.5263,6.5332,57500.0
2010-08-26 15:10:00,9.44,9.44,9.42,9.42,123500.0,6.5332,6.5332,6.5194,6.5194,123500.0
2010-08-26 15:15:00,9.42,9.44,9.42,9.43,416800.0,6.5194,6.5332,6.5194,6.5263,416800.0
2010-08-26 15:20:00,9.43,9.45,9.42,9.43,417500.0,6.5263,6.5401,6.5194,6.5263,417500.0
2010-08-26 15:25:00,9.43,9.44,9.42,9.43,349500.0,6.5263,6.5332,6.5194,6.5263,349500.0
2010-08-26 15:30:00,9.43,9.43,9.41,9.42,432100.0,6.5263,6.5263,6.5125,6.5194,432100.0
2010-08-26 15:35:00,9.43,9.44,9.42,9.44,127700.0,6.5263,6.5332,6.5194,6.5332,127700.0
2010-08-26 15:40:00,9.44,9.47,9.43,9.46,413200.0,6.5332,6.554,6.5263,6.5471,413200.0
2010-08-26 15:45:00,9.46,9.47,9.45,9.47,206800.0,6.5471,6.554,6.5401,6.554,206800.0
2010-08-26 15:50:00,9.46,9.47,9.45,9.46,264800.0,6.5471,6.554,6.5401,6.5471,264800.0
2010-08-26 15:55:00,9.45,9.46,9.43,9.44,757300.0,6.5401,6.5471,6.5263,6.5332,757300.0
2010-08-27 09:30:00,9.53,9.53,9.46,9.49,139300.0,6.5955,6.5955,6.5471,6.5678,139300.0
2010-08-27 09:35:00,9.48,9.49,9.47,9.48,109300.0,6.5609,6.5678,6.554,6.5609,109300.0
2010-08-27 09:40:00,9.49,9.49,9.47,9.49,247500.0,6.5678,6.5678,6.554,6.5678,247500.0
2010-08-27 09:45:00,9.48,9.5,9.47,9.5,232900.0,6.5609,6.5748,6.554,6.5748,232900.0
2010-08-27 09:50:00,9.49,9.52,9.49,9.51,127600.0,6.5678,6.5886,6.5678,6.5817,127600.0
2010-08-27 09:55:00,9.51,9.53,9.47,9.48,355700.0,6.5817,6.5955,6.554,6.5609,355700.0
2010-08-27 10:00:00,9.48,9.49,9.44,9.44,528000.0,6.5609,6.5678,6.5332,6.5332,528000.0
2010-08-27 10:05:00,9.44,9.45,9.39,9.43,568300.0,6.5332,6.5401,6.4986,6.5263,568300.0
2010-08-27 10:10:00,9.43,9.48,9.42,9.47,225100.0,6.5263,6.5609,6.5194,6.554,225100.0
2010-08-27 10:15:00,9.47,9.51,9.46,9.51,145000.0,6.554,6.5817,6.5471,6.5817,145000.0
2010-08-27 10:20:00,9.51,9.56,9.5,9.55,243600.0,6.5817,6.6163,6.5748,6.6094,243600.0
2010-08-27 10:25:00,9.56,9.6,9.55,9.59,219000.0,6.6163,6.644,6.6094,6.637,219000.0
2010-08-27 10:30:00,9.59,9.62,9.58,9.62,148100.0,6.637,6.6578,6.6301,6.6578,148100.0
2010-08-27 10:35:00,9.61,9.64,9.61,9.62,211300.0,6.6509,6.6716,6.6509,6.6578,211300.0
2010-08-27 10:40:00,9.62,9.63,9.58,9.59,227400.0,6.6578,6.6647,6.6301,6.637,227400.0
2010-08-27 10:45:00,9.59,9.59,9.56,9.56,78800.0,6.637,6.637,6.6163,6.6163,78800.0
2010-08-27 10:50:00,9.56,9.57,9.55,9.56,40600.0,6.6163,6.6232,6.6094,6.6163,40600.0
2010-08-27 10:55:00,9.56,9.56,9.52,9.53,120400.0,6.6163,6.6163,6.5886,6.5955,120400.0
2010-08-27 11:00:00,9.53,9.54,9.52,9.53,129300.0,6.5955,6.6024,6.5886,6.5955,129300.0
2010-08-27 11:05:00,9.52,9.58,9.52,9.57,125300.0,6.5886,6.6301,6.5886,6.6232,125300.0
2010-08-27 11:10:00,9.57,9.58,9.55,9.57,105000.0,6.6232,6.6301,6.6094,6.6232,105000.0
2010-08-27 11:15:00,9.57,9.59,9.57,9.58,60500.0,6.6232,6.637,6.6232,6.6301,60500.0
2010-08-27 11:20:00,9.59,9.59,9.58,9.59,26200.0,6.637,6.637,6.6301,6.637,26200.0
2010-08-27 11:25:00,9.59,9.59,9.57,9.59,51100.0,6.637,6.637,6.6232,6.637,51100.0
2010-08-27 11:30:00,9.59,9.59,9.58,9.59,26600.0,6.637,6.637,6.6301,6.637,26600.0
2010-08-27 11:35:00,9.59,9.59,9.58,9.59,52300.0,6.637,6.637,6.6301,6.637,52300.0
2010-08-27 11:40:00,9.59,9.59,9.57,9.59,136700.0,6.637,6.637,6.6232,6.637,136700.0
2010-08-27 11:45:00,9.59,9.61,9.58,9.6,113300.0,6.637,6.6509,6.6301,6.644,113300.0
2010-08-27 11:50:00,9.61,9.63,9.6,9.61,125100.0,6.6509,6.6647,6.644,6.6509,125100.0
2010-08-27 11:55:00,9.61,9.62,9.61,9.61,18700.0,6.6509,6.6578,6.6509,6.6509,18700.0
2010-08-27 12:00:00,9.62,9.62,9.61,9.61,17100.0,6.6578,6.6578,6.6509,6.6509,17100.0
2010-08-27 12:05:00,9.61,9.63,9.61,9.63,46900.0,6.6509,6.6647,6.6509,6.6647,46900.0
2010-08-27 12:10:00,9.62,9.63,9.62,9.63,4600.0,6.6578,6.6647,6.6578,6.6647,4600.0
2010-08-27 12:15:00,9.62,9.63,9.62,9.63,16000.0,6.6578,6.6647,6.6578,6.6647,16000.0
2010-08-27 12:20:00,9.63,9.65,9.62,9.65,86300.0,6.6647,6.6786,6.6578,6.6786,86300.0
2010-08-27 12:25:00,9.65,9.66,9.64,9.65,38000.0,6.6786,6.6855,6.6716,6.6786,38000.0
2010-08-27 12:30:00,9.65,9.66,9.64,9.65,50900.0,6.6786,6.6855,6.6716,6.6786,50900.0
2010-08-27 12:35:00,9.65,9.65,9.62,9.64,74200.0,6.6786,6.6786,6.6578,6.6716,74200.0
2010-08-27 12:40:00,9.64,9.64,9.62,9.63,38000.0,6.6716,6.6716,6.6578,6.6647,38000.0
2010-08-27 12:45:00,9.62,9.63,9.62,9.63,15000.0,6.6578,6.6647,6.6578,6.6647,15000.0
2010-08-27 12:50:00,9.62,9.63,9.62,9.62,12000.0,6.6578,6.6647,6.6578,6.6578,12000.0
2010-08-27 12:55:00,9.62,9.63,9.6,9.6,52100.0,6.6578,6.6647,6.644,6.644,52100.0
2010-08-27 13:00:00,9.61,9.61,9.59,9.6,40700.0,6.6509,6.6509,6.637,6.644,40700.0
2010-08-27 13:05:00,9.6,9.6,9.59,9.59,12900.0,6.644,6.644,6.637,6.637,12900.0
2010-08-27 13:10:00,9.59,9.61,9.58,9.59,190400.0,6.637,6.6509,6.6301,6.637,190400.0
2010-08-27 13:15:00,9.58,9.59,9.56,9.57,42300.0,6.6301,6.637,6.6163,6.6232,42300.0
2010-08-27 13:20:00,9.57,9.59,9.56,9.59,70200.0,6.6232,6.637,6.6163,6.637,70200.0
2010-08-27 13:25:00,9.58,9.59,9.57,9.59,113700.0,6.6301,6.637,6.6232,6.637,113700.0
2010-08-27 13:30:00,9.59,9.64,9.58,9.62,931200.0,6.637,6.6716,6.6301,6.6578,931200.0
2010-08-27 13:35:00,9.62,9.63,9.6,9.61,188700.0,6.6578,6.6647,6.644,6.6509,188700.0
2010-08-27 13:40:00,9.61,9.62,9.61,9.61,35700.0,6.6509,6.6578,6.6509,6.6509,35700.0
2010-08-27 13:45:00,9.61,9.62,9.61,9.62,4300.0,6.6509,6.6578,6.6509,6.6578,4300.0
2010-08-27 13:50:00,9.61,9.63,9.61,9.63,54100.0,6.6509,6.6647,6.6509,6.6647,54100.0
2010-08-27 13:55:00,9.63,9.63,9.62,9.62,14900.0,6.6647,6.6647,6.6578,6.6578,14900.0
2010-08-27 14:00:00,9.63,9.64,9.62,9.64,43500.0,6.6647,6.6716,6.6578,6.6716,43500.0
2010-08-27 14:05:00,9.64,9.65,9.62,9.64,93400.0,6.6716,6.6786,6.6578,6.6716,93400.0
2010-08-27 14:10:00,9.65,9.65,9.63,9.64,35700.0,6.6786,6.6786,6.6647,6.6716,35700.0
2010-08-27 14:15:00,9.64,9.64,9.63,9.64,9400.0,6.6716,6.6716,6.6647,6.6716,9400.0
2010-08-27 14:20:00,9.64,9.65,9.63,9.64,64700.0,6.6716,6.6786,6.6647,6.6716,64700.0
2010-08-27 14:25:00,9.65,9.65,9.64,9.65,21700.0,6.6786,6.6786,6.6716,6.6786,21700.0
2010-08-27 14:30:00,9.65,9.65,9.64,9.65,24000.0,6.6786,6.6786,6.6716,6.6786,24000.0
2010-08-27 14:35:00,9.65,9.65,9.64,9.65,4400.0,6.6786,6.6786,6.6716,6.6786,4400.0
2010-08-27 14:40:00,9.65,9.66,9.64,9.65,41000.0,6.6786,6.6855,6.6716,6.6786,41000.0
2010-08-27 14:45:00,9.65,9.67,9.65,9.66,69800.0,6.6786,6.6924,6.6786,6.6855,69800.0
2010-08-27 14:50:00,9.66,9.67,9.64,9.64,103200.0,6.6855,6.6924,6.6716,6.6716,103200.0
2010-08-27 14:55:00,9.65,9.65,9.64,9.64,25000.0,6.6786,6.6786,6.6716,6.6716,25000.0
2010-08-27 15:00:00,9.64,9.65,9.63,9.65,196800.0,6.6716,6.6786,6.6647,6.6786,196800.0
2010-08-27 15:05:00,9.64,9.66,9.63,9.66,99800.0,6.6716,6.6855,6.6647,6.6855,99800.0
2010-08-27 15:10:00,9.65,9.67,9.65,9.65,117600.0,6.6786,6.6924,6.6786,6.6786,117600.0
2010-08-27 15:15:00,9.66,9.66,9.64,9.65,133800.0,6.6855,6.6855,6.6716,6.6786,133800.0
2010-08-27 15:20:00,9.66,9.67,9.65,9.67,59800.0,6.6855,6.6924,6.6786,6.6924,59800.0
2010-08-27 15:25:00,9.67,9.67,9.66,9.67,23600.0,6.6924,6.6924,6.6855,6.6924,23600.0
2010-08-27 15:30:00,9.67,9.67,9.65,9.65,128800.0,6.6924,6.6924,6.6786,6.6786,128800.0
2010-08-27 15:35:00,9.66,9.67,9.65,9.66,190400.0,6.6855,6.6924,6.6786,6.6855,190400.0
2010-08-27 15:40:00,9.66,9.67,9.66,9.66,87800.0,6.6855,6.6924,6.6855,6.6855,87800.0
2010-08-27 15:45:00,9.66,9.67,9.66,9.67,48000.0,6.6855,6.6924,6.6855,6.6924,48000.0
2010-08-27 15:50:00,9.66,9.67,9.66,9.66,110100.0,6.6855,6.6924,6.6855,6.6855,110100.0
2010-08-27 15:55:00,9.66,9.66,9.65,9.66,436300.0,6.6855,6.6855,6.6786,6.6855,436300.0
2010-08-30 09:30:00,9.61,9.69,9.55,9.56,173000.0,6.6509,6.7062,6.6094,6.6163,173000.0
2010-08-30 09:35:00,9.56,9.58,9.54,9.54,259900.0,6.6163,6.6301,6.6024,6.6024,259900.0
2010-08-30 09:40:00,9.54,9.56,9.52,9.54,527000.0,6.6024,6.6163,6.5886,6.6024,527000.0
2010-08-30 09:45:00,9.53,9.57,9.53,9.55,246200.0,6.5955,6.6232,6.5955,6.6094,246200.0
2010-08-30 09:50:00,9.55,9.56,9.47,9.48,1054600.0,6.6094,6.6163,6.554,6.5609,1054600.0
2010-08-30 09:55:00,9.49,9.53,9.48,9.52,492600.0,6.5678,6.5955,6.5609,6.5886,492600.0
2010-08-30 10:00:00,9.52,9.57,9.51,9.57,478500.0,6.5886,6.6232,6.5817,6.6232,478500.0
2010-08-30 10:05:00,9.56,9.58,9.55,9.55,142300.0,6.6163,6.6301,6.6094,6.6094,142300.0
2010-08-30 10:10:00,9.55,9.55,9.54,9.55,22800.0,6.6094,6.6094,6.6024,6.6094,22800.0
2010-08-30 10:15:00,9.55,9.55,9.52,9.52,152700.0,6.6094,6.6094,6.5886,6.5886,152700.0
2010-08-30 10:20:00,9.53,9.53,9.51,9.52,260600.0,6.5955,6.5955,6.5817,6.5886,260600.0
2010-08-30 10:25:00,9.53,9.53,9.5,9.51,126600.0,6.5955,6.5955,6.5748,6.5817,126600.0
2010-08-30 10:30:00,9.5,9.51,9.5,9.5,98300.0,6.5748,6.5817,6.5748,6.5748,98300.0
2010-08-30 10:35:00,9.51,9.52,9.5,9.52,103400.0,6.5817,6.5886,6.5748,6.5886,103400.0
2010-08-30 10:40:00,9.52,9.52,9.5,9.51,48000.0,6.5886,6.5886,6.5748,6.5817,48000.0
2010-08-30 10:45:00,9.51,9.51,9.5,9.5,19500.0,6.5817,6.5817,6.5748,6.5748,19500.0
2010-08-30 10:50:00,9.51,9.52,9.5,9.52,133100.0,6.5817,6.5886,6.5748,6.5886,133100.0
2010-08-30 10:55:00,9.52,9.53,9.51,9.51,156000.0,6.5886,6.5955,6.5817,6.5817,156000.0
2010-08-30 11:00:00,9.51,9.52,9.51,9.51,25800.0,6.5817,6.5886,6.5817,6.5817,25800.0
2010-08-30 11:05:00,9.51,9.52,9.5,9.51,195600.0,6.5817,6.5886,6.5748,6.5817,195600.0
2010-08-30 11:10:00,9.51,9.52,9.51,9.52,53700.0,6.5817,6.5886,6.5817,6.5886,53700.0
2010-08-30 11:15:00,9.52,9.52,9.51,9.51,4600.0,6.5886,6.5886,6.5817,6.5817,4600.0
2010-08-30 11:20:00,9.51,9.52,9.5,9.5,86400.0,6.5817,6.5886,6.5748,6.5748,86400.0
2010-08-30 11:25:00,9.5,9.52,9.5,9.52,158700.0,6.5748,6.5886,6.5748,6.5886,158700.0
2010-08-30 11:30:00,9.51,9.53,9.5,9.5,156100.0,6.5817,6.5955,6.5748,6.5748,156100.0
2010-08-30 11:35:00,9.5,9.51,9.5,9.5,57000.0,6.5748,6.5817,6.5748,6.5748,57000.0
2010-08-30 11:40:00,9.5,9.51,9.49,9.49,143600.0,6.5748,6.5817,6.5678,6.5678,143600.0
2010-08-30 11:45:00,9.49,9.5,9.49,9.49,13400.0,6.5678,6.5748,6.5678,6.5678,13400.0
2010-08-30 11:50:00,9.5,9.5,9.49,9.49,319700.0,6.5748,6.5748,6.5678,6.5678,319700.0
2010-08-30 11:55:00,9.49,9.5,9.49,9.49,30700.0,6.5678,6.5748,6.5678,6.5678,30700.0
2010-08-30 12:00:00,9.49,9.5,9.49,9.49,27500.0,6.5678,6.5748,6.5678,6.5678,27500.0
2010-08-30 12:05:00,9.49,9.49,9.47,9.47,141000.0,6.5678,6.5678,6.554,6.554,141000.0
2010-08-30 12:10:00,9.48,9.48,9.47,9.47,40000.0,6.5609,6.5609,6.554,6.554,40000.0
2010-08-30 12:15:00,9.48,9.48,9.47,9.48,19500.0,6.5609,6.5609,6.554,6.5609,19500.0
2010-08-30 12:20:00,9.47,9.48,9.47,9.48,12000.0,6.554,6.5609,6.554,6.5609,12000.0
2010-08-30 12:25:00,9.48,9.48,9.47,9.47,16500.0,6.5609,6.5609,6.554,6.554,16500.0
2010-08-30 12:30:00,9.47,9.48,9.46,9.46,207500.0,6.554,6.5609,6.5471,6.5471,207500.0
2010-08-30 12:35:00,9.47,9.48,9.46,9.47,75600.0,6.554,6.5609,6.5471,6.554,75600.0
2010-08-30 12:40:00,9.47,9.48,9.46,9.46,41000.0,6.554,6.5609,6.5471,6.5471,41000.0
2010-08-30 12:45:00,9.47,9.49,9.46,9.47,286700.0,6.554,6.5678,6.5471,6.554,286700.0
2010-08-30 12:50:00,9.47,9.48,9.46,9.46,81800.0,6.554,6.5609,6.5471,6.5471,81800.0
2010-08-30 12:55:00,9.46,9.47,9.45,9.45,80600.0,6.5471,6.554,6.5401,6.5401,80600.0
2010-08-30 13:00:00,9.45,9.47,9.45,9.46,165400.0,6.5401,6.554,6.5401,6.5471,165400.0
2010-08-30 13:05:00,9.46,9.47,9.46,9.46,4700.0,6.5471,6.554,6.5471,6.5471,4700.0
2010-08-30 13:10:00,9.46,9.48,9.46,9.48,79000.0,6.5471,6.5609,6.5471,6.5609,79000.0
2010-08-30 13:15:00,9.48,9.48,9.47,9.47,24600.0,6.5609,6.5609,6.554,6.554,24600.0
2010-08-30 13:20:00,9.48,9.48,9.45,9.47,87000.0,6.5609,6.5609,6.5401,6.554,87000.0
2010-08-30 13:25:00,9.46,9.47,9.45,9.45,129300.0,6.5471,6.554,6.5401,6.5401,129300.0
2010-08-30 13:30:00,9.45,9.46,9.45,9.46,7400.0,6.5401,6.5471,6.5401,6.5471,7400.0
2010-08-30 13:35:00,9.46,9.47,9.45,9.47,96000.0,6.5471,6.554,6.5401,6.554,96000.0
2010-08-30 13:40:00,9.46,9.47,9.46,9.47,16500.0,6.5471,6.554,6.5471,6.554,16500.0
2010-08-30 13:45:00,9.47,9.47,9.46,9.47,9600.0,6.554,6.554,6.5471,6.554,9600.0
2010-08-30 13:50:00,9.46,9.47,9.46,9.46,16400.0,6.5471,6.554,6.5471,6.5471,16400.0
2010-08-30 13:55:00,9.46,9.46,9.45,9.45,32500.0,6.5471,6.5471,6.5401,6.5401,32500.0
2010-08-30 14:00:00,9.45,9.47,9.45,9.46,151500.0,6.5401,6.554,6.5401,6.5471,151500.0
2010-08-30 14:05:00,9.46,9.47,9.44,9.45,154600.0,6.5471,6.554,6.5332,6.5401,154600.0
2010-08-30 14:10:00,9.45,9.46,9.44,9.45,168900.0,6.5401,6.5471,6.5332,6.5401,168900.0
2010-08-30 14:15:00,9.45,9.46,9.45,9.46,59800.0,6.5401,6.5471,6.5401,6.5471,59800.0
2010-08-30 14:20:00,9.46,9.47,9.46,9.47,37200.0,6.5471,6.554,6.5471,6.554,37200.0
2010-08-30 14:25:00,9.47,9.47,9.45,9.46,265800.0,6.554,6.554,6.5401,6.5471,265800.0
2010-08-30 14:30:00,9.45,9.46,9.44,9.44,392100.0,6.5401,6.5471,6.5332,6.5332,392100.0
2010-08-30 14:35:00,9.44,9.44,9.4,9.41,529000.0,6.5332,6.5332,6.5055,6.5125,529000.0
2010-08-30 14:40:00,9.41,9.42,9.39,9.42,797100.0,6.5125,6.5194,6.4986,6.5194,797100.0
2010-08-30 14:45:00,9.42,9.42,9.41,9.41,21800.0,6.5194,6.5194,6.5125,6.5125,21800.0
2010-08-30 14:50:00,9.41,9.43,9.41,9.43,38600.0,6.5125,6.5263,6.5125,6.5263,38600.0
2010-08-30 14:55:00,9.43,9.44,9.43,9.44,29500.0,6.5263,6.5332,6.5263,6.5332,29500.0
2010-08-30 15:00:00,9.43,9.44,9.42,9.43,117400.0,6.5263,6.5332,6.5194,6.5263,117400.0
2010-08-30 15:05:00,9.43,9.43,9.42,9.43,10800.0,6.5263,6.5263,6.5194,6.5263,10800.0
2010-08-30 15:10:00,9.42,9.43,9.42,9.43,17800.0,6.5194,6.5263,6.5194,6.5263,17800.0
2010-08-30 15:15:00,9.42,9.43,9.41,9.42,124400.0,6.5194,6.5263,6.5125,6.5194,124400.0
2010-08-30 15:20:00,9.43,9.44,9.42,9.44,122600.0,6.5263,6.5332,6.5194,6.5332,122600.0
2010-08-30 15:25:00,9.43,9.44,9.43,9.44,55700.0,6.5263,6.5332,6.5263,6.5332,55700.0
2010-08-30 15:30:00,9.44,9.44,9.43,9.44,37500.0,6.5332,6.5332,6.5263,6.5332,37500.0
2010-08-30 15:35:00,9.43,9.45,9.43,9.45,62700.0,6.5263,6.5401,6.5263,6.5401,62700.0
2010-08-30 15:40:00,9.45,9.46,9.44,9.45,67300.0,6.5401,6.5471,6.5332,6.5401,67300.0
2010-08-30 15:45:00,9.46,9.46,9.45,9.45,103300.0,6.5471,6.5471,6.5401,6.5401,103300.0
2010-08-30 15:50:00,9.45,9.46,9.44,9.45,533400.0,6.5401,6.5471,6.5332,6.5401,533400.0
2010-08-30 15:55:00,9.45,9.46,9.44,9.45,639400.0,6.5401,6.5471,6.5332,6.5401,639400.0
2010-08-31 09:30:00,9.4,9.47,9.4,9.46,879200.0,6.5055,6.554,6.5055,6.5471,879200.0
2010-08-31 09:35:00,9.46,9.47,9.42,9.45,822800.0,6.5471,6.554,6.5194,6.5401,822800.0
2010-08-31 09:40:00,9.45,9.45,9.42,9.43,310600.0,6.5401,6.5401,6.5194,6.5263,310600.0
2010-08-31 09:45:00,9.42,9.43,9.42,9.43,311600.0,6.5194,6.5263,6.5194,6.5263,311600.0
2010-08-31 09:50:00,9.43,9.45,9.41,9.42,478100.0,6.5263,6.5401,6.5125,6.5194,478100.0
2010-08-31 09:55:00,9.42,9.42,9.4,9.41,305800.0,6.5194,6.5194,6.5055,6.5125,305800.0
2010-08-31 10:00:00,9.41,9.46,9.4,9.44,254000.0,6.5125,6.5471,6.5055,6.5332,254000.0
2010-08-31 10:05:00,9.44,9.46,9.43,9.46,132600.0,6.5332,6.5471,6.5263,6.5471,132600.0
2010-08-31 10:10:00,9.46,9.46,9.45,9.46,34700.0,6.5471,6.5471,6.5401,6.5471,34700.0
2010-08-31 10:15:00,9.45,9.46,9.44,9.44,361400.0,6.5401,6.5471,6.5332,6.5332,361400.0
2010-08-31 10:20:00,9.44,9.45,9.44,9.44,96800.0,6.5332,6.5401,6.5332,6.5332,96800.0
2010-08-31 10:25:00,9.44,9.45,9.43,9.44,124600.0,6.5332,6.5401,6.5263,6.5332,124600.0
2010-08-31 10:30:00,9.44,9.44,9.43,9.44,67100.0,6.5332,6.5332,6.5263,6.5332,67100.0
2010-08-31 10:35:00,9.44,9.44,9.41,9.41,194800.0,6.5332,6.5332,6.5125,6.5125,194800.0
2010-08-31 10:40:00,9.42,9.42,9.41,9.41,80700.0,6.5194,6.5194,6.5125,6.5125,80700.0
2010-08-31 10:45:00,9.42,9.42,9.41,9.41,27400.0,6.5194,6.5194,6.5125,6.5125,27400.0
2010-08-31 10:50:00,9.41,9.43,9.41,9.42,163300.0,6.5125,6.5263,6.5125,6.5194,163300.0
2010-08-31 10:55:00,9.43,9.43,9.42,9.43,32800.0,6.5263,6.5263,6.5194,6.5263,32800.0
2010-08-31 11:00:00,9.43,9.45,9.42,9.44,868500.0,6.5263,6.5401,6.5194,6.5332,868500.0
2010-08-31 11:05:00,9.44,9.45,9.41,9.42,364000.0,6.5332,6.5401,6.5125,6.5194,364000.0
2010-08-31 11:10:00,9.41,9.41,9.4,9.4,112900.0,6.5125,6.5125,6.5055,6.5055,112900.0
2010-08-31 11:15:00,9.4,9.42,9.4,9.4,214800.0,6.5055,6.5194,6.5055,6.5055,214800.0
2010-08-31 11:20:00,9.4,9.41,9.4,9.41,136300.0,6.5055,6.5125,6.5055,6.5125,136300.0
2010-08-31 11:25:00,9.41,9.41,9.4,9.41,93600.0,6.5125,6.5125,6.5055,6.5125,93600.0
2010-08-31 11:30:00,9.41,9.41,9.4,9.41,77500.0,6.5125,6.5125,6.5055,6.5125,77500.0
2010-08-31 11:35:00,9.41,9.43,9.41,9.42,381600.0,6.5125,6.5263,6.5125,6.5194,381600.0
2010-08-31 11:40:00,9.42,9.42,9.41,9.42,14200.0,6.5194,6.5194,6.5125,6.5194,14200.0
2010-08-31 11:45:00,9.41,9.42,9.4,9.41,217500.0,6.5125,6.5194,6.5055,6.5125,217500.0
2010-08-31 11:50:00,9.41,9.42,9.4,9.42,26400.0,6.5125,6.5194,6.5055,6.5194,26400.0
2010-08-31 11:55:00,9.42,9.42,9.4,9.41,59400.0,6.5194,6.5194,6.5055,6.5125,59400.0
2010-08-31 12:00:00,9.41,9.42,9.4,9.41,52800.0,6.5125,6.5194,6.5055,6.5125,52800.0
2010-08-31 12:05:00,9.41,9.42,9.39,9.39,250900.0,6.5125,6.5194,6.4986,6.4986,250900.0
2010-08-31 12:10:00,9.4,9.4,9.39,9.4,66000.0,6.5055,6.5055,6.4986,6.5055,66000.0
2010-08-31 12:15:00,9.39,9.4,9.39,9.39,15700.0,6.4986,6.5055,6.4986,6.4986,15700.0
2010-08-31 12:20:00,9.4,9.4,9.38,9.38,78300.0,6.5055,6.5055,6.4917,6.4917,78300.0
2010-08-31 12:25:00,9.38,9.39,9.38,9.39,49600.0,6.4917,6.4986,6.4917,6.4986,49600.0
2010-08-31 12:30:00,9.38,9.41,9.38,9.4,133900.0,6.4917,6.5125,6.4917,6.5055,133900.0
2010-08-31 12:35:00,9.39,9.41,9.39,9.4,43000.0,6.4986,6.5125,6.4986,6.5055,43000.0
2010-08-31 12:40:00,9.41,9.41,9.38,9.38,241200.0,6.5125,6.5125,6.4917,6.4917,241200.0
2010-08-31 12:45:00,9.38,9.39,9.38,9.38,11400.0,6.4917,6.4986,6.4917,6.4917,11400.0
2010-08-31 12:50:00,9.39,9.39,9.37,9.38,189400.0,6.4986,6.4986,6.4848,6.4917,189400.0
2010-08-31 12:55:00,9.38,9.39,9.38,9.38,45400.0,6.4917,6.4986,6.4917,6.4917,45400.0
2010-08-31 13:00:00,9.38,9.41,9.38,9.41,77100.0,6.4917,6.5125,6.4917,6.5125,77100.0
2010-08-31 13:05:00,9.41,9.41,9.4,9.41,21800.0,6.5125,6.5125,6.5055,6.5125,21800.0
2010-08-31 13:10:00,9.4,9.41,9.4,9.4,11500.0,6.5055,6.5125,6.5055,6.5055,11500.0
2010-08-31 13:15:00,9.4,9.41,9.4,9.41,33600.0,6.5055,6.5125,6.5055,6.5125,33600.0
2010-08-31 13:20:00,9.41,9.43,9.4,9.43,56200.0,6.5125,6.5263,6.5055,6.5263,56200.0
2010-08-31 13:25:00,9.43,9.43,9.42,9.42,30000.0,6.5263,6.5263,6.5194,6.5194,30000.0
2010-08-31 13:30:00,9.42,9.43,9.41,9.43,81800.0,6.5194,6.5263,6.5125,6.5263,81800.0
2010-08-31 13:35:00,9.43,9.43,9.42,9.43,33000.0,6.5263,6.5263,6.5194,6.5263,33000.0
2010-08-31 13:40:00,9.43,9.43,9.42,9.43,15300.0,6.5263,6.5263,6.5194,6.5263,15300.0
2010-08-31 13:45:00,9.43,9.43,9.42,9.42,28300.0,6.5263,6.5263,6.5194,6.5194,28300.0
2010-08-31 13:50:00,9.43,9.43,9.42,9.42,32000.0,6.5263,6.5263,6.5194,6.5194,32000.0
2010-08-31 13:55:00,9.42,9.43,9.42,9.43,20500.0,6.5194,6.5263,6.5194,6.5263,20500.0
2010-08-31 14:00:00,9.43,9.43,9.4,9.4,104200.0,6.5263,6.5263,6.5055,6.5055,104200.0
2010-08-31 14:05:00,9.4,9.43,9.4,9.42,114400.0,6.5055,6.5263,6.5055,6.5194,114400.0
2010-08-31 14:10:00,9.43,9.43,9.41,9.42,33000.0,6.5263,6.5263,6.5125,6.5194,33000.0
2010-08-31 14:15:00,9.41,9.42,9.4,9.4,50700.0,6.5125,6.5194,6.5055,6.5055,50700.0
2010-08-31 14:20:00,9.41,9.41,9.37,9.39,268400.0,6.5125,6.5125,6.4848,6.4986,268400.0
2010-08-31 14:25:00,9.39,9.4,9.37,9.37,469800.0,6.4986,6.5055,6.4848,6.4848,469800.0
2010-08-31 14:30:00,9.38,9.38,9.34,9.34,313800.0,6.4917,6.4917,6.464,6.464,313800.0
2010-08-31 14:35:00,9.34,9.35,9.32,9.32,170200.0,6.464,6.4709,6.4502,6.4502,170200.0
2010-08-31 14:40:00,9.32,9.34,9.32,9.33,174200.0,6.4502,6.464,6.4502,6.4571,174200.0
2010-08-31 14:45:00,9.33,9.35,9.33,9.35,265200.0,6.4571,6.4709,6.4571,6.4709,265200.0
2010-08-31 14:50:00,9.34,9.36,9.34,9.35,111400.0,6.464,6.4779,6.464,6.4709,111400.0
2010-08-31 14:55:00,9.35,9.36,9.35,9.35,36400.0,6.4709,6.4779,6.4709,6.4709,36400.0
2010-08-31 15:00:00,9.35,9.37,9.35,9.36,292800.0,6.4709,6.4848,6.4709,6.4779,292800.0
2010-08-31 15:05:00,9.36,9.37,9.35,9.36,277100.0,6.4779,6.4848,6.4709,6.4779,277100.0
2010-08-31 15:10:00,9.36,9.37,9.35,9.37,195800.0,6.4779,6.4848,6.4709,6.4848,195800.0
2010-08-31 15:15:00,9.36,9.37,9.36,9.36,126500.0,6.4779,6.4848,6.4779,6.4779,126500.0
2010-08-31 15:20:00,9.36,9.37,9.35,9.35,141500.0,6.4779,6.4848,6.4709,6.4709,141500.0
2010-08-31 15:25:00,9.35,9.36,9.35,9.36,98400.0,6.4709,6.4779,6.4709,6.4779,98400.0
2010-08-31 15:30:00,9.36,9.37,9.35,9.37,309600.0,6.4779,6.4848,6.4709,6.4848,309600.0
2010-08-31 15:35:00,9.37,9.37,9.36,9.37,174000.0,6.4848,6.4848,6.4779,6.4848,174000.0
2010-08-31 15:40:00,9.37,9.39,9.36,9.39,394900.0,6.4848,6.4986,6.4779,6.4986,394900.0
2010-08-31 15:45:00,9.39,9.4,9.38,9.4,533700.0,6.4986,6.5055,6.4917,6.5055,533700.0
2010-08-31 15:50:00,9.4,9.41,9.39,9.41,592700.0,6.5055,6.5125,6.4986,6.5125,592700.0
2010-08-31 15:55:00,9.41,9.41,9.4,9.4,884000.0,6.5125,6.5125,6.5055,6.5055,884000.0
2010-09-01 09:30:00,9.47,9.53,9.47,9.5,149400.0,6.554,6.5955,6.554,6.5748,149400.0
2010-09-01 09:35:00,9.51,9.51,9.45,9.45,222800.0,6.5817,6.5817,6.5401,6.5401,222800.0
2010-09-01 09:40:00,9.45,9.46,9.42,9.43,196100.0,6.5401,6.5471,6.5194,6.5263,196100.0
2010-09-01 09:45:00,9.43,9.48,9.42,9.48,396800.0,6.5263,6.5609,6.5194,6.5609,396800.0
2010-09-01 09:50:00,9.48,9.51,9.47,9.49,252200.0,6.5609,6.5817,6.554,6.5678,252200.0
2010-09-01 09:55:00,9.49,9.53,9.48,9.53,402100.0,6.5678,6.5955,6.5609,6.5955,402100.0
2010-09-01 10:00:00,9.54,9.64,9.53,9.63,685500.0,6.6024,6.6716,6.5955,6.6647,685500.0
2010-09-01 10:05:00,9.62,9.63,9.59,9.59,195500.0,6.6578,6.6647,6.637,6.637,195500.0
2010-09-01 10:10:00,9.59,9.6,9.56,9.57,428100.0,6.637,6.644,6.6163,6.6232,428100.0
2010-09-01 10:15:00,9.57,9.57,9.54,9.55,145500.0,6.6232,6.6232,6.6024,6.6094,145500.0
2010-09-01 10:20:00,9.55,9.56,9.51,9.55,558200.0,6.6094,6.6163,6.5817,6.6094,558200.0
2010-09-01 10:25:00,9.56,9.57,9.55,9.57,165200.0,6.6163,6.6232,6.6094,6.6232,165200.0
2010-09-01 10:30:00,9.56,9.58,9.56,9.58,107400.0,6.6163,6.6301,6.6163,6.6301,107400.0
2010-09-01 10:35:00,9.57,9.6,9.57,9.6,163100.0,6.6232,6.644,6.6232,6.644,163100.0
2010-09-01 10:40:00,9.6,9.62,9.59,9.6,218000.0,6.644,6.6578,6.637,6.644,218000.0
2010-09-01 10:45:00,9.59,9.61,9.59,9.61,208500.0,6.637,6.6509,6.637,6.6509,208500.0
2010-09-01 10:50:00,9.6,9.63,9.6,9.63,214100.0,6.644,6.6647,6.644,6.6647,214100.0
2010-09-01 10:55:00,9.63,9.63,9.61,9.61,303700.0,6.6647,6.6647,6.6509,6.6509,303700.0
2010-09-01 11:00:00,9.61,9.62,9.6,9.6,75100.0,6.6509,6.6578,6.644,6.644,75100.0
2010-09-01 11:05:00,9.6,9.6,9.57,9.57,156100.0,6.644,6.644,6.6232,6.6232,156100.0
2010-09-01 11:10:00,9.58,9.6,9.57,9.57,276400.0,6.6301,6.644,6.6232,6.6232,276400.0
2010-09-01 11:15:00,9.58,9.58,9.55,9.55,76500.0,6.6301,6.6301,6.6094,6.6094,76500.0
2010-09-01 11:20:00,9.56,9.56,9.55,9.56,23900.0,6.6163,6.6163,6.6094,6.6163,23900.0
2010-09-01 11:25:00,9.56,9.56,9.54,9.54,89500.0,6.6163,6.6163,6.6024,6.6024,89500.0
2010-09-01 11:30:00,9.54,9.55,9.53,9.53,145400.0,6.6024,6.6094,6.5955,6.5955,145400.0
2010-09-01 11:35:00,9.53,9.54,9.53,9.53,85300.0,6.5955,6.6024,6.5955,6.5955,85300.0
2010-09-01 11:40:00,9.53,9.54,9.53,9.53,53600.0,6.5955,6.6024,6.5955,6.5955,53600.0
2010-09-01 11:45:00,9.54,9.54,9.52,9.53,292500.0,6.6024,6.6024,6.5886,6.5955,292500.0
2010-09-01 11:50:00,9.52,9.55,9.52,9.55,132400.0,6.5886,6.6094,6.5886,6.6094,132400.0
2010-09-01 11:55:00,9.55,9.55,9.52,9.52,164700.0,6.6094,6.6094,6.5886,6.5886,164700.0
2010-09-01 12:00:00,9.52,9.53,9.51,9.53,297400.0,6.5886,6.5955,6.5817,6.5955,297400.0
2010-09-01 12:05:00,9.53,9.54,9.52,9.52,223400.0,6.5955,6.6024,6.5886,6.5886,223400.0
2010-09-01 12:10:00,9.52,9.53,9.52,9.53,19500.0,6.5886,6.5955,6.5886,6.5955,19500.0
2010-09-01 12:15:00,9.52,9.54,9.52,9.53,157400.0,6.5886,6.6024,6.5886,6.5955,157400.0
2010-09-01 12:20:00,9.52,9.53,9.51,9.51,103700.0,6.5886,6.5955,6.5817,6.5817,103700.0
2010-09-01 12:25:00,9.52,9.52,9.51,9.52,25600.0,6.5886,6.5886,6.5817,6.5886,25600.0
2010-09-01 12:30:00,9.51,9.52,9.51,9.51,33300.0,6.5817,6.5886,6.5817,6.5817,33300.0
2010-09-01 12:35:00,9.51,9.52,9.5,9.5,57000.0,6.5817,6.5886,6.5748,6.5748,57000.0
2010-09-01 12:40:00,9.51,9.53,9.5,9.52,162600.0,6.5817,6.5955,6.5748,6.5886,162600.0
2010-09-01 12:45:00,9.52,9.53,9.52,9.52,25000.0,6.5886,6.5955,6.5886,6.5886,25000.0
2010-09-01 12:50:00,9.53,9.55,9.52,9.55,175300.0,6.5955,6.6094,6.5886,6.6094,175300.0
2010-09-01 12:55:00,9.54,9.56,9.54,9.56,72700.0,6.6024,6.6163,6.6024,6.6163,72700.0
2010-09-01 13:00:00,9.55,9.56,9.53,9.54,282400.0,6.6094,6.6163,6.5955,6.6024,282400.0
2010-09-01 13:05:00,9.54,9.56,9.54,9.56,157900.0,6.6024,6.6163,6.6024,6.6163,157900.0
2010-09-01 13:10:00,9.55,9.56,9.55,9.55,18700.0,6.6094,6.6163,6.6094,6.6094,18700.0
2010-09-01 13:15:00,9.55,9.56,9.55,9.55,35500.0,6.6094,6.6163,6.6094,6.6094,35500.0
2010-09-01 13:20:00,9.56,9.56,9.53,9.53,111100.0,6.6163,6.6163,6.5955,6.5955,111100.0
2010-09-01 13:25:00,9.53,9.54,9.53,9.53,15300.0,6.5955,6.6024,6.5955,6.5955,15300.0
2010-09-01 13:30:00,9.53,9.54,9.53,9.53,19700.0,6.5955,6.6024,6.5955,6.5955,19700.0
2010-09-01 13:35:00,9.53,9.54,9.53,9.53,22200.0,6.5955,6.6024,6.5955,6.5955,22200.0
2010-09-01 13:40:00,9.54,9.54,9.53,9.54,34900.0,6.6024,6.6024,6.5955,6.6024,34900.0
2010-09-01 13:45:00,9.54,9.55,9.53,9.55,89900.0,6.6024,6.6094,6.5955,6.6094,89900.0
2010-09-01 13:50:00,9.54,9.56,9.53,9.53,144000.0,6.6024,6.6163,6.5955,6.5955,144000.0
2010-09-01 13:55:00,9.54,9.54,9.52,9.52,89000.0,6.6024,6.6024,6.5886,6.5886,89000.0
2010-09-01 14:00:00,9.53,9.54,9.52,9.53,45100.0,6.5955,6.6024,6.5886,6.5955,45100.0
2010-09-01 14:05:00,9.53,9.54,9.51,9.51,186300.0,6.5955,6.6024,6.5817,6.5817,186300.0
2010-09-01 14:10:00,9.51,9.52,9.49,9.49,97400.0,6.5817,6.5886,6.5678,6.5678,97400.0
2010-09-01 14:15:00,9.49,9.51,9.49,9.5,154200.0,6.5678,6.5817,6.5678,6.5748,154200.0
2010-09-01 14:20:00,9.5,9.51,9.49,9.49,64700.0,6.5748,6.5817,6.5678,6.5678,64700.0
2010-09-01 14:25:00,9.49,9.5,9.48,9.49,64400.0,6.5678,6.5748,6.5609,6.5678,64400.0
2010-09-01 14:30:00,9.49,9.5,9.49,9.5,34100.0,6.5678,6.5748,6.5678,6.5748,34100.0
2010-09-01 14:35:00,9.5,9.5,9.48,9.49,133000.0,6.5748,6.5748,6.5609,6.5678,133000.0
2010-09-01 14:40:00,9.48,9.5,9.48,9.49,88300.0,6.5609,6.5748,6.5609,6.5678,88300.0
2010-09-01 14:45:00,9.49,9.5,9.48,9.49,142300.0,6.5678,6.5748,6.5609,6.5678,142300.0
2010-09-01 14:50:00,9.5,9.5,9.49,9.49,25100.0,6.5748,6.5748,6.5678,6.5678,25100.0
2010-09-01 14:55:00,9.5,9.5,9.48,9.48,108400.0,6.5748,6.5748,6.5609,6.5609,108400.0
2010-09-01 15:00:00,9.48,9.49,9.48,9.48,71400.0,6.5609,6.5678,6.5609,6.5609,71400.0
2010-09-01 15:05:00,9.49,9.52,9.48,9.51,196500.0,6.5678,6.5886,6.5609,6.5817,196500.0
2010-09-01 15:10:00,9.52,9.53,9.51,9.53,133200.0,6.5886,6.5955,6.5817,6.5955,133200.0
2010-09-01 15:15:00,9.53,9.53,9.5,9.51,153500.0,6.5955,6.5955,6.5748,6.5817,153500.0
2010-09-01 15:20:00,9.5,9.51,9.5,9.51,121200.0,6.5748,6.5817,6.5748,6.5817,121200.0
2010-09-01 15:25:00,9.51,9.53,9.5,9.53,138700.0,6.5817,6.5955,6.5748,6.5955,138700.0
2010-09-01 15:30:00,9.53,9.54,9.51,9.54,241200.0,6.5955,6.6024,6.5817,6.6024,241200.0
2010-09-01 15:35:00,9.54,9.55,9.51,9.52,355500.0,6.6024,6.6094,6.5817,6.5886,355500.0
2010-09-01 15:40:00,9.52,9.55,9.51,9.55,248800.0,6.5886,6.6094,6.5817,6.6094,248800.0
2010-09-01 15:45:00,9.55,9.57,9.54,9.55,335300.0,6.6094,6.6232,6.6024,6.6094,335300.0
2010-09-01 15:50:00,9.55,9.55,9.54,9.55,318400.0,6.6094,6.6094,6.6024,6.6094,318400.0
2010-09-01 15:55:00,9.55,9.58,9.54,9.58,726000.0,6.6094,6.6301,6.6024,6.6301,726000.0
2010-09-02 09:30:00,9.57,9.62,9.56,9.6,141800.0,6.6232,6.6578,6.6163,6.644,141800.0
2010-09-02 09:35:00,9.6,9.6,9.58,9.59,97500.0,6.644,6.644,6.6301,6.637,97500.0
2010-09-02 09:40:00,9.58,9.59,9.54,9.56,135800.0,6.6301,6.637,6.6024,6.6163,135800.0
2010-09-02 09:45:00,9.56,9.59,9.56,9.59,143100.0,6.6163,6.637,6.6163,6.637,143100.0
2010-09-02 09:50:00,9.59,9.59,9.58,9.59,4900.0,6.637,6.637,6.6301,6.637,4900.0
2010-09-02 09:55:00,9.59,9.59,9.58,9.58,12000.0,6.637,6.637,6.6301,6.6301,12000.0
2010-09-02 10:00:00,9.59,9.59,9.56,9.57,786500.0,6.637,6.637,6.6163,6.6232,786500.0
2010-09-02 10:05:00,9.56,9.58,9.55,9.55,203500.0,6.6163,6.6301,6.6094,6.6094,203500.0
2010-09-02 10:10:00,9.55,9.56,9.54,9.54,108500.0,6.6094,6.6163,6.6024,6.6024,108500.0
2010-09-02 10:15:00,9.55,9.55,9.53,9.53,38500.0,6.6094,6.6094,6.5955,6.5955,38500.0
2010-09-02 10:20:00,9.53,9.54,9.53,9.53,68300.0,6.5955,6.6024,6.5955,6.5955,68300.0
2010-09-02 10:25:00,9.53,9.55,9.53,9.54,136100.0,6.5955,6.6094,6.5955,6.6024,136100.0
2010-09-02 10:30:00,9.53,9.54,9.52,9.52,131600.0,6.5955,6.6024,6.5886,6.5886,131600.0
2010-09-02 10:35:00,9.53,9.54,9.52,9.52,352200.0,6.5955,6.6024,6.5886,6.5886,352200.0
2010-09-02 10:40:00,9.53,9.54,9.52,9.53,658500.0,6.5955,6.6024,6.5886,6.5955,658500.0
2010-09-02 10:45:00,9.53,9.53,9.52,9.53,15000.0,6.5955,6.5955,6.5886,6.5955,15000.0
2010-09-02 10:50:00,9.53,9.53,9.52,9.53,82700.0,6.5955,6.5955,6.5886,6.5955,82700.0
2010-09-02 10:55:00,9.53,9.53,9.52,9.52,25700.0,6.5955,6.5955,6.5886,6.5886,25700.0
2010-09-02 11:00:00,9.53,9.53,9.52,9.53,155500.0,6.5955,6.5955,6.5886,6.5955,155500.0
2010-09-02 11:05:00,9.53,9.53,9.52,9.53,352100.0,6.5955,6.5955,6.5886,6.5955,352100.0
2010-09-02 11:10:00,9.53,9.53,9.52,9.53,73700.0,6.5955,6.5955,6.5886,6.5955,73700.0
2010-09-02 11:15:00,9.53,9.53,9.5,9.51,498200.0,6.5955,6.5955,6.5748,6.5817,498200.0
2010-09-02 11:20:00,9.51,9.52,9.49,9.5,389200.0,6.5817,6.5886,6.5678,6.5748,389200.0
2010-09-02 11:25:00,9.5,9.5,9.48,9.49,102900.0,6.5748,6.5748,6.5609,6.5678,102900.0
2010-09-02 11:30:00,9.5,9.5,9.48,9.49,211400.0,6.5748,6.5748,6.5609,6.5678,211400.0
2010-09-02 11:35:00,9.49,9.49,9.48,9.48,15600.0,6.5678,6.5678,6.5609,6.5609,15600.0
2010-09-02 11:40:00,9.48,9.51,9.48,9.51,120800.0,6.5609,6.5817,6.5609,6.5817,120800.0
2010-09-02 11:45:00,9.51,9.51,9.5,9.51,19000.0,6.5817,6.5817,6.5748,6.5817,19000.0
2010-09-02 11:50:00,9.51,9.53,9.5,9.53,95000.0,6.5817,6.5955,6.5748,6.5955,95000.0
2010-09-02 11:55:00,9.53,9.53,9.52,9.53,12900.0,6.5955,6.5955,6.5886,6.5955,12900.0
2010-09-02 12:00:00,9.53,9.53,9.51,9.52,133400.0,6.5955,6.5955,6.5817,6.5886,133400.0
2010-09-02 12:05:00,9.51,9.53,9.51,9.53,206100.0,6.5817,6.5955,6.5817,6.5955,206100.0
2010-09-02 12:10:00,9.53,9.53,9.52,9.53,26200.0,6.5955,6.5955,6.5886,6.5955,26200.0
2010-09-02 12:15:00,9.53,9.53,9.52,9.53,9500.0,6.5955,6.5955,6.5886,6.5955,9500.0
2010-09-02 12:20:00,9.53,9.53,9.52,9.53,51000.0,6.5955,6.5955,6.5886,6.5955,51000.0
2010-09-02 12:25:00,9.52,9.53,9.52,9.53,17600.0,6.5886,6.5955,6.5886,6.5955,17600.0
2010-09-02 12:30:00,9.53,9.53,9.51,9.52,71200.0,6.5955,6.5955,6.5817,6.5886,71200.0
2010-09-02 12:35:00,9.52,9.52,9.51,9.51,9500.0,6.5886,6.5886,6.5817,6.5817,9500.0
2010-09-02 12:40:00,9.52,9.52,9.5,9.51,176200.0,6.5886,6.5886,6.5748,6.5817,176200.0
2010-09-02 12:45:00,9.51,9.51,9.5,9.51,42800.0,6.5817,6.5817,6.5748,6.5817,42800.0
2010-09-02 12:50:00,9.51,9.51,9.49,9.49,50500.0,6.5817,6.5817,6.5678,6.5678,50500.0
2010-09-02 12:55:00,9.49,9.5,9.49,9.5,31900.0,6.5678,6.5748,6.5678,6.5748,31900.0
2010-09-02 13:00:00,9.49,9.5,9.49,9.5,25600.0,6.5678,6.5748,6.5678,6.5748,25600.0
2010-09-02 13:05:00,9.5,9.51,9.5,9.51,34000.0,6.5748,6.5817,6.5748,6.5817,34000.0
2010-09-02 13:10:00,9.51,9.51,9.5,9.51,10500.0,6.5817,6.5817,6.5748,6.5817,10500.0
2010-09-02 13:15:00,9.51,9.51,9.48,9.49,860000.0,6.5817,6.5817,6.5609,6.5678,860000.0
2010-09-02 13:20:00,9.49,9.5,9.48,9.48,357000.0,6.5678,6.5748,6.5609,6.5609,357000.0
2010-09-02 13:25:00,9.48,9.49,9.47,9.48,1007000.0,6.5609,6.5678,6.554,6.5609,1007000.0
2010-09-02 13:30:00,9.48,9.49,9.46,9.47,524000.0,6.5609,6.5678,6.5471,6.554,524000.0
2010-09-02 13:35:00,9.48,9.48,9.46,9.47,255600.0,6.5609,6.5609,6.5471,6.554,255600.0
2010-09-02 13:40:00,9.47,9.48,9.46,9.47,728800.0,6.554,6.5609,6.5471,6.554,728800.0
2010-09-02 13:45:00,9.47,9.47,9.46,9.47,658700.0,6.554,6.554,6.5471,6.554,658700.0
2010-09-02 13:50:00,9.47,9.47,9.47,9.47,130100.0,6.554,6.554,6.554,6.554,130100.0
2010-09-02 13:55:00,9.47,9.47,9.46,9.47,89800.0,6.554,6.554,6.5471,6.554,89800.0
2010-09-02 14:00:00,9.47,9.48,9.46,9.47,138800.0,6.554,6.5609,6.5471,6.554,138800.0
2010-09-02 14:05:00,9.47,9.47,9.46,9.47,88200.0,6.554,6.554,6.5471,6.554,88200.0
2010-09-02 14:10:00,9.47,9.47,9.46,9.47,113000.0,6.554,6.554,6.5471,6.554,113000.0
2010-09-02 14:15:00,9.47,9.47,9.46,9.47,38800.0,6.554,6.554,6.5471,6.554,38800.0
2010-09-02 14:20:00,9.47,9.47,9.46,9.47,1557500.0,6.554,6.554,6.5471,6.554,1557500.0
2010-09-02 14:25:00,9.47,9.47,9.45,9.46,155400.0,6.554,6.554,6.5401,6.5471,155400.0
2010-09-02 14:30:00,9.46,9.47,9.45,9.46,87600.0,6.5471,6.554,6.5401,6.5471,87600.0
2010-09-02 14:35:00,9.47,9.47,9.46,9.46,36600.0,6.554,6.554,6.5471,6.5471,36600.0
2010-09-02 14:40:00,9.47,9.47,9.45,9.46,92800.0,6.554,6.554,6.5401,6.5471,92800.0
2010-09-02 14:45:00,9.45,9.46,9.45,9.46,325600.0,6.5401,6.5471,6.5401,6.5471,325600.0
2010-09-02 14:50:00,9.46,9.46,9.45,9.46,23300.0,6.5471,6.5471,6.5401,6.5471,23300.0
2010-09-02 14:55:00,9.46,9.47,9.45,9.45,239100.0,6.5471,6.554,6.5401,6.5401,239100.0
2010-09-02 15:00:00,9.46,9.46,9.45,9.45,92900.0,6.5471,6.5471,6.5401,6.5401,92900.0
2010-09-02 15:05:00,9.45,9.46,9.45,9.46,98500.0,6.5401,6.5471,6.5401,6.5471,98500.0
2010-09-02 15:10:00,9.45,9.46,9.45,9.45,121900.0,6.5401,6.5471,6.5401,6.5401,121900.0
2010-09-02 15:15:00,9.46,9.46,9.45,9.45,230900.0,6.5471,6.5471,6.5401,6.5401,230900.0
2010-09-02 15:20:00,9.46,9.46,9.45,9.45,139600.0,6.5471,6.5471,6.5401,6.5401,139600.0
2010-09-02 15:25:00,9.46,9.46,9.45,9.46,154200.0,6.5471,6.5471,6.5401,6.5471,154200.0
2010-09-02 15:30:00,9.45,9.46,9.45,9.45,698200.0,6.5401,6.5471,6.5401,6.5401,698200.0
2010-09-02 15:35:00,9.45,9.48,9.44,9.46,1091800.0,6.5401,6.5609,6.5332,6.5471,1091800.0
2010-09-02 15:40:00,9.45,9.46,9.45,9.46,840600.0,6.5401,6.5471,6.5401,6.5471,840600.0
2010-09-02 15:45:00,9.46,9.47,9.45,9.45,491200.0,6.5471,6.554,6.5401,6.5401,491200.0
2010-09-02 15:50:00,9.46,9.47,9.45,9.47,983900.0,6.5471,6.554,6.5401,6.554,983900.0
2010-09-02 15:55:00,9.47,9.47,9.45,9.46,1384700.0,6.554,6.554,6.5401,6.5471,1384700.0
2010-09-03 09:30:00,9.59,9.65,9.59,9.63,353200.0,6.637,6.6786,6.637,6.6647,353200.0
2010-09-03 09:35:00,9.63,9.71,9.62,9.68,808100.0,6.6647,6.7201,6.6578,6.6993,808100.0
2010-09-03 09:40:00,9.68,9.74,9.68,9.71,694300.0,6.6993,6.7408,6.6993,6.7201,694300.0
2010-09-03 09:45:00,9.72,9.77,9.71,9.71,1033400.0,6.727,6.7616,6.7201,6.7201,1033400.0
2010-09-03 09:50:00,9.72,9.72,9.71,9.71,206300.0,6.727,6.727,6.7201,6.7201,206300.0
2010-09-03 09:55:00,9.72,9.73,9.71,9.73,228900.0,6.727,6.7339,6.7201,6.7339,228900.0
2010-09-03 10:00:00,9.72,9.73,9.66,9.71,523800.0,6.727,6.7339,6.6855,6.7201,523800.0
2010-09-03 10:05:00,9.7,9.71,9.68,9.68,273800.0,6.7132,6.7201,6.6993,6.6993,273800.0
2010-09-03 10:10:00,9.69,9.69,9.67,9.67,87400.0,6.7062,6.7062,6.6924,6.6924,87400.0
2010-09-03 10:15:00,9.67,9.68,9.67,9.68,69700.0,6.6924,6.6993,6.6924,6.6993,69700.0
2010-09-03 10:20:00,9.67,9.7,9.67,9.69,156800.0,6.6924,6.7132,6.6924,6.7062,156800.0
2010-09-03 10:25:00,9.7,9.7,9.68,9.68,114400.0,6.7132,6.7132,6.6993,6.6993,114400.0
2010-09-03 10:30:00,9.69,9.69,9.67,9.68,52500.0,6.7062,6.7062,6.6924,6.6993,52500.0
2010-09-03 10:35:00,9.67,9.68,9.66,9.68,218500.0,6.6924,6.6993,6.6855,6.6993,218500.0
2010-09-03 10:40:00,9.67,9.69,9.67,9.69,48000.0,6.6924,6.7062,6.6924,6.7062,48000.0
2010-09-03 10:45:00,9.68,9.69,9.68,9.69,43800.0,6.6993,6.7062,6.6993,6.7062,43800.0
2010-09-03 10:50:00,9.68,9.69,9.68,9.68,11700.0,6.6993,6.7062,6.6993,6.6993,11700.0
2010-09-03 10:55:00,9.68,9.69,9.68,9.69,21400.0,6.6993,6.7062,6.6993,6.7062,21400.0
2010-09-03 11:00:00,9.69,9.69,9.68,9.69,32600.0,6.7062,6.7062,6.6993,6.7062,32600.0
2010-09-03 11:05:00,9.68,9.69,9.68,9.69,34900.0,6.6993,6.7062,6.6993,6.7062,34900.0
2010-09-03 11:10:00,9.68,9.69,9.68,9.69,100400.0,6.6993,6.7062,6.6993,6.7062,100400.0
2010-09-03 11:15:00,9.69,9.7,9.69,9.69,67500.0,6.7062,6.7132,6.7062,6.7062,67500.0
2010-09-03 11:20:00,9.69,9.7,9.69,9.69,12100.0,6.7062,6.7132,6.7062,6.7062,12100.0
2010-09-03 11:25:00,9.7,9.7,9.69,9.7,29300.0,6.7132,6.7132,6.7062,6.7132,29300.0
2010-09-03 11:30:00,9.7,9.7,9.69,9.69,8200.0,6.7132,6.7132,6.7062,6.7062,8200.0
2010-09-03 11:35:00,9.69,9.7,9.69,9.7,40400.0,6.7062,6.7132,6.7062,6.7132,40400.0
2010-09-03 11:40:00,9.69,9.7,9.69,9.69,20600.0,6.7062,6.7132,6.7062,6.7062,20600.0
2010-09-03 11:45:00,9.7,9.7,9.69,9.7,29200.0,6.7132,6.7132,6.7062,6.7132,29200.0
2010-09-03 11:50:00,9.7,9.7,9.69,9.7,44800.0,6.7132,6.7132,6.7062,6.7132,44800.0
2010-09-03 11:55:00,9.7,9.7,9.69,9.7,131600.0,6.7132,6.7132,6.7062,6.7132,131600.0
2010-09-03 12:00:00,9.69,9.7,9.69,9.7,33400.0,6.7062,6.7132,6.7062,6.7132,33400.0
2010-09-03 12:05:00,9.7,9.7,9.69,9.7,30600.0,6.7132,6.7132,6.7062,6.7132,30600.0
2010-09-03 12:10:00,9.7,9.7,9.69,9.7,7800.0,6.7132,6.7132,6.7062,6.7132,7800.0
2010-09-03 12:15:00,9.69,9.7,9.69,9.69,11400.0,6.7062,6.7132,6.7062,6.7062,11400.0
2010-09-03 12:20:00,9.69,9.7,9.69,9.69,20900.0,6.7062,6.7132,6.7062,6.7062,20900.0
2010-09-03 12:25:00,9.69,9.7,9.69,9.69,9100.0,6.7062,6.7132,6.7062,6.7062,9100.0
2010-09-03 12:30:00,9.7,9.7,9.69,9.69,11900.0,6.7132,6.7132,6.7062,6.7062,11900.0
2010-09-03 12:35:00,9.69,9.7,9.69,9.69,33400.0,6.7062,6.7132,6.7062,6.7062,33400.0
2010-09-03 12:40:00,9.69,9.7,9.69,9.69,19300.0,6.7062,6.7132,6.7062,6.7062,19300.0
2010-09-03 12:45:00,9.69,9.7,9.69,9.69,17600.0,6.7062,6.7132,6.7062,6.7062,17600.0
2010-09-03 12:50:00,9.69,9.7,9.69,9.69,31300.0,6.7062,6.7132,6.7062,6.7062,31300.0
2010-09-03 12:55:00,9.7,9.7,9.69,9.7,192400.0,6.7132,6.7132,6.7062,6.7132,192400.0
2010-09-03 13:00:00,9.7,9.7,9.69,9.7,36900.0,6.7132,6.7132,6.7062,6.7132,36900.0
2010-09-03 13:05:00,9.69,9.7,9.69,9.69,24700.0,6.7062,6.7132,6.7062,6.7062,24700.0
2010-09-03 13:10:00,9.69,9.7,9.69,9.7,15300.0,6.7062,6.7132,6.7062,6.7132,15300.0
2010-09-03 13:15:00,9.69,9.7,9.69,9.69,29100.0,6.7062,6.7132,6.7062,6.7062,29100.0
2010-09-03 13:20:00,9.69,9.7,9.69,9.7,22000.0,6.7062,6.7132,6.7062,6.7132,22000.0
2010-09-03 13:25:00,9.69,9.7,9.69,9.69,22700.0,6.7062,6.7132,6.7062,6.7062,22700.0
2010-09-03 13:30:00,9.69,9.7,9.69,9.7,29600.0,6.7062,6.7132,6.7062,6.7132,29600.0
2010-09-03 13:35:00,9.69,9.7,9.69,9.7,16400.0,6.7062,6.7132,6.7062,6.7132,16400.0
2010-09-03 13:40:00,9.69,9.7,9.69,9.7,29200.0,6.7062,6.7132,6.7062,6.7132,29200.0
2010-09-03 13:45:00,9.7,9.72,9.69,9.72,223500.0,6.7132,6.727,6.7062,6.727,223500.0
2010-09-03 13:50:00,9.72,9.73,9.71,9.73,113200.0,6.727,6.7339,6.7201,6.7339,113200.0
2010-09-03 13:55:00,9.73,9.74,9.73,9.73,42000.0,6.7339,6.7408,6.7339,6.7339,42000.0
2010-09-03 14:00:00,9.73,9.74,9.73,9.74,58300.0,6.7339,6.7408,6.7339,6.7408,58300.0
2010-09-03 14:05:00,9.74,9.75,9.73,9.73,225000.0,6.7408,6.7478,6.7339,6.7339,225000.0
2010-09-03 14:10:00,9.73,9.74,9.73,9.74,27500.0,6.7339,6.7408,6.7339,6.7408,27500.0
2010-09-03 14:15:00,9.74,9.74,9.73,9.74,21600.0,6.7408,6.7408,6.7339,6.7408,21600.0
2010-09-03 14:20:00,9.73,9.76,9.73,9.76,119500.0,6.7339,6.7547,6.7339,6.7547,119500.0
2010-09-03 14:25:00,9.76,9.76,9.75,9.76,34600.0,6.7547,6.7547,6.7478,6.7547,34600.0
2010-09-03 14:30:00,9.76,9.76,9.75,9.76,54300.0,6.7547,6.7547,6.7478,6.7547,54300.0
2010-09-03 14:35:00,9.76,9.77,9.75,9.77,68700.0,6.7547,6.7616,6.7478,6.7616,68700.0
2010-09-03 14:40:00,9.77,9.77,9.76,9.76,25800.0,6.7616,6.7616,6.7547,6.7547,25800.0
2010-09-03 14:45:00,9.76,9.77,9.75,9.75,179500.0,6.7547,6.7616,6.7478,6.7478,179500.0
2010-09-03 14:50:00,9.75,9.75,9.74,9.74,83200.0,6.7478,6.7478,6.7408,6.7408,83200.0
2010-09-03 14:55:00,9.74,9.75,9.73,9.74,100500.0,6.7408,6.7478,6.7339,6.7408,100500.0
2010-09-03 15:00:00,9.73,9.74,9.73,9.74,48400.0,6.7339,6.7408,6.7339,6.7408,48400.0
2010-09-03 15:05:00,9.73,9.74,9.73,9.73,64100.0,6.7339,6.7408,6.7339,6.7339,64100.0
2010-09-03 15:10:00,9.73,9.74,9.72,9.73,53800.0,6.7339,6.7408,6.727,6.7339,53800.0
2010-09-03 15:15:00,9.72,9.73,9.72,9.72,45200.0,6.727,6.7339,6.727,6.727,45200.0
2010-09-03 15:20:00,9.72,9.74,9.72,9.74,379900.0,6.727,6.7408,6.727,6.7408,379900.0
2010-09-03 15:25:00,9.73,9.74,9.72,9.73,290600.0,6.7339,6.7408,6.727,6.7339,290600.0
2010-09-03 15:30:00,9.72,9.73,9.7,9.7,251700.0,6.727,6.7339,6.7132,6.7132,251700.0
2010-09-03 15:35:00,9.7,9.72,9.7,9.72,102600.0,6.7132,6.727,6.7132,6.727,102600.0
2010-09-03 15:40:00,9.72,9.72,9.71,9.71,110600.0,6.727,6.727,6.7201,6.7201,110600.0
2010-09-03 15:45:00,9.72,9.74,9.71,9.73,182200.0,6.727,6.7408,6.7201,6.7339,182200.0
2010-09-03 15:50:00,9.74,9.75,9.73,9.74,410400.0,6.7408,6.7478,6.7339,6.7408,410400.0
2010-09-03 15:55:00,9.74,9.77,9.74,9.76,669800.0,6.7408,6.7616,6.7408,6.7547,669800.0
2010-09-07 09:30:00,9.73,9.73,9.59,9.6,1275500.0,6.7339,6.7339,6.637,6.644,1275500.0
2010-09-07 09:35:00,9.61,9.62,9.57,9.61,644800.0,6.6509,6.6578,6.6232,6.6509,644800.0
2010-09-07 09:40:00,9.61,9.66,9.6,9.65,241000.0,6.6509,6.6855,6.644,6.6786,241000.0
2010-09-07 09:45:00,9.65,9.67,9.64,9.66,111500.0,6.6786,6.6924,6.6716,6.6855,111500.0
2010-09-07 09:50:00,9.66,9.67,9.61,9.61,217400.0,6.6855,6.6924,6.6509,6.6509,217400.0
2010-09-07 09:55:00,9.61,9.62,9.59,9.6,394700.0,6.6509,6.6578,6.637,6.644,394700.0
2010-09-07 10:00:00,9.6,9.6,9.57,9.59,728900.0,6.644,6.644,6.6232,6.637,728900.0
2010-09-07 10:05:00,9.59,9.6,9.58,9.6,81100.0,6.637,6.644,6.6301,6.644,81100.0
2010-09-07 10:10:00,9.6,9.61,9.59,9.61,101000.0,6.644,6.6509,6.637,6.6509,101000.0
2010-09-07 10:15:00,9.61,9.61,9.59,9.6,162900.0,6.6509,6.6509,6.637,6.644,162900.0
2010-09-07 10:20:00,9.6,9.6,9.56,9.57,177200.0,6.644,6.644,6.6163,6.6232,177200.0
2010-09-07 10:25:00,9.57,9.59,9.56,9.59,122300.0,6.6232,6.637,6.6163,6.637,122300.0
2010-09-07 10:30:00,9.59,9.59,9.56,9.56,148500.0,6.637,6.637,6.6163,6.6163,148500.0
2010-09-07 10:35:00,9.57,9.58,9.56,9.58,88200.0,6.6232,6.6301,6.6163,6.6301,88200.0
2010-09-07 10:40:00,9.58,9.61,9.58,9.6,224000.0,6.6301,6.6509,6.6301,6.644,224000.0
2010-09-07 10:45:00,9.59,9.6,9.58,9.58,118400.0,6.637,6.644,6.6301,6.6301,118400.0
2010-09-07 10:50:00,9.58,9.59,9.57,9.57,40100.0,6.6301,6.637,6.6232,6.6232,40100.0
2010-09-07 10:55:00,9.57,9.59,9.57,9.59,76600.0,6.6232,6.637,6.6232,6.637,76600.0
2010-09-07 11:00:00,9.58,9.6,9.55,9.56,284300.0,6.6301,6.644,6.6094,6.6163,284300.0
2010-09-07 11:05:00,9.55,9.56,9.54,9.55,254000.0,6.6094,6.6163,6.6024,6.6094,254000.0
2010-09-07 11:10:00,9.55,9.56,9.54,9.56,396700.0,6.6094,6.6163,6.6024,6.6163,396700.0
2010-09-07 11:15:00,9.56,9.56,9.54,9.55,43000.0,6.6163,6.6163,6.6024,6.6094,43000.0
2010-09-07 11:20:00,9.55,9.56,9.54,9.56,47900.0,6.6094,6.6163,6.6024,6.6163,47900.0
2010-09-07 11:25:00,9.56,9.57,9.56,9.57,113800.0,6.6163,6.6232,6.6163,6.6232,113800.0
2010-09-07 11:30:00,9.57,9.58,9.56,9.56,159600.0,6.6232,6.6301,6.6163,6.6163,159600.0
2010-09-07 11:35:00,9.56,9.57,9.55,9.57,115600.0,6.6163,6.6232,6.6094,6.6232,115600.0
2010-09-07 11:40:00,9.57,9.57,9.56,9.56,138000.0,6.6232,6.6232,6.6163,6.6163,138000.0
2010-09-07 11:45:00,9.56,9.57,9.56,9.57,88500.0,6.6163,6.6232,6.6163,6.6232,88500.0
2010-09-07 11:50:00,9.56,9.57,9.55,9.55,143500.0,6.6163,6.6232,6.6094,6.6094,143500.0
2010-09-07 11:55:00,9.56,9.57,9.55,9.56,62800.0,6.6163,6.6232,6.6094,6.6163,62800.0
2010-09-07 12:00:00,9.56,9.57,9.56,9.56,95500.0,6.6163,6.6232,6.6163,6.6163,95500.0
2010-09-07 12:05:00,9.56,9.57,9.56,9.56,119000.0,6.6163,6.6232,6.6163,6.6163,119000.0
2010-09-07 12:10:00,9.56,9.57,9.55,9.56,173800.0,6.6163,6.6232,6.6094,6.6163,173800.0
2010-09-07 12:15:00,9.56,9.57,9.55,9.56,47400.0,6.6163,6.6232,6.6094,6.6163,47400.0
2010-09-07 12:20:00,9.55,9.56,9.54,9.54,70800.0,6.6094,6.6163,6.6024,6.6024,70800.0
2010-09-07 12:25:00,9.54,9.55,9.54,9.55,25800.0,6.6024,6.6094,6.6024,6.6094,25800.0
2010-09-07 12:30:00,9.55,9.55,9.54,9.55,20700.0,6.6094,6.6094,6.6024,6.6094,20700.0
2010-09-07 12:35:00,9.55,9.55,9.54,9.54,8800.0,6.6094,6.6094,6.6024,6.6024,8800.0
2010-09-07 12:40:00,9.54,9.56,9.54,9.55,86700.0,6.6024,6.6163,6.6024,6.6094,86700.0
2010-09-07 12:45:00,9.55,9.56,9.55,9.55,21800.0,6.6094,6.6163,6.6094,6.6094,21800.0
2010-09-07 12:50:00,9.55,9.56,9.55,9.56,13700.0,6.6094,6.6163,6.6094,6.6163,13700.0
2010-09-07 12:55:00,9.56,9.56,9.55,9.55,8800.0,6.6163,6.6163,6.6094,6.6094,8800.0
2010-09-07 13:00:00,9.55,9.56,9.55,9.55,15600.0,6.6094,6.6163,6.6094,6.6094,15600.0
2010-09-07 13:05:00,9.55,9.56,9.55,9.56,134100.0,6.6094,6.6163,6.6094,6.6163,134100.0
2010-09-07 13:10:00,9.55,9.56,9.55,9.56,37900.0,6.6094,6.6163,6.6094,6.6163,37900.0
2010-09-07 13:15:00,9.56,9.57,9.56,9.57,37500.0,6.6163,6.6232,6.6163,6.6232,37500.0
2010-09-07 13:20:00,9.56,9.57,9.56,9.57,32900.0,6.6163,6.6232,6.6163,6.6232,32900.0
2010-09-07 13:25:00,9.56,9.57,9.56,9.57,19300.0,6.6163,6.6232,6.6163,6.6232,19300.0
2010-09-07 13:30:00,9.56,9.58,9.56,9.57,218600.0,6.6163,6.6301,6.6163,6.6232,218600.0
2010-09-07 13:35:00,9.57,9.57,9.56,9.56,12600.0,6.6232,6.6232,6.6163,6.6163,12600.0
2010-09-07 13:40:00,9.56,9.57,9.56,9.56,11600.0,6.6163,6.6232,6.6163,6.6163,11600.0
2010-09-07 13:45:00,9.56,9.57,9.56,9.56,3400.0,6.6163,6.6232,6.6163,6.6163,3400.0
2010-09-07 13:50:00,9.56,9.57,9.56,9.56,4600.0,6.6163,6.6232,6.6163,6.6163,4600.0
2010-09-07 13:55:00,9.56,9.58,9.56,9.57,432400.0,6.6163,6.6301,6.6163,6.6232,432400.0
2010-09-07 14:00:00,9.56,9.57,9.56,9.56,5400.0,6.6163,6.6232,6.6163,6.6163,5400.0
2010-09-07 14:05:00,9.57,9.57,9.56,9.56,6600.0,6.6232,6.6232,6.6163,6.6163,6600.0
2010-09-07 14:10:00,9.56,9.57,9.56,9.56,17300.0,6.6163,6.6232,6.6163,6.6163,17300.0
2010-09-07 14:15:00,9.57,9.57,9.56,9.57,93800.0,6.6232,6.6232,6.6163,6.6232,93800.0
2010-09-07 14:20:00,9.57,9.57,9.56,9.56,17600.0,6.6232,6.6232,6.6163,6.6163,17600.0
2010-09-07 14:25:00,9.57,9.57,9.55,9.56,286400.0,6.6232,6.6232,6.6094,6.6163,286400.0
2010-09-07 14:30:00,9.57,9.57,9.54,9.55,214100.0,6.6232,6.6232,6.6024,6.6094,214100.0
2010-09-07 14:35:00,9.54,9.54,9.53,9.53,153100.0,6.6024,6.6024,6.5955,6.5955,153100.0
2010-09-07 14:40:00,9.53,9.54,9.53,9.53,127900.0,6.5955,6.6024,6.5955,6.5955,127900.0
2010-09-07 14:45:00,9.53,9.54,9.51,9.51,139900.0,6.5955,6.6024,6.5817,6.5817,139900.0
2010-09-07 14:50:00,9.52,9.53,9.51,9.52,205000.0,6.5886,6.5955,6.5817,6.5886,205000.0
2010-09-07 14:55:00,9.53,9.53,9.51,9.52,232900.0,6.5955,6.5955,6.5817,6.5886,232900.0
2010-09-07 15:00:00,9.52,9.53,9.51,9.53,166800.0,6.5886,6.5955,6.5817,6.5955,166800.0
2010-09-07 15:05:00,9.53,9.53,9.52,9.53,95400.0,6.5955,6.5955,6.5886,6.5955,95400.0
2010-09-07 15:10:00,9.52,9.53,9.52,9.52,200600.0,6.5886,6.5955,6.5886,6.5886,200600.0
2010-09-07 15:15:00,9.53,9.53,9.52,9.52,423500.0,6.5955,6.5955,6.5886,6.5886,423500.0
2010-09-07 15:20:00,9.53,9.53,9.5,9.51,453800.0,6.5955,6.5955,6.5748,6.5817,453800.0
2010-09-07 15:25:00,9.51,9.52,9.5,9.51,422100.0,6.5817,6.5886,6.5748,6.5817,422100.0
2010-09-07 15:30:00,9.52,9.52,9.5,9.51,571300.0,6.5886,6.5886,6.5748,6.5817,571300.0
2010-09-07 15:35:00,9.51,9.51,9.48,9.49,738200.0,6.5817,6.5817,6.5609,6.5678,738200.0
2010-09-07 15:40:00,9.49,9.5,9.49,9.5,402900.0,6.5678,6.5748,6.5678,6.5748,402900.0
2010-09-07 15:45:00,9.5,9.5,9.48,9.5,718300.0,6.5748,6.5748,6.5609,6.5748,718300.0
2010-09-07 15:50:00,9.5,9.5,9.48,9.5,960800.0,6.5748,6.5748,6.5609,6.5748,960800.0
2010-09-07 15:55:00,9.5,9.5,9.49,9.49,1234900.0,6.5748,6.5748,6.5678,6.5678,1234900.0
2010-09-08 09:30:00,9.54,9.54,9.48,9.5,316200.0,6.6024,6.6024,6.5609,6.5748,316200.0
2010-09-08 09:35:00,9.5,9.5,9.48,9.49,267400.0,6.5748,6.5748,6.5609,6.5678,267400.0
2010-09-08 09:40:00,9.49,9.5,9.48,9.5,197500.0,6.5678,6.5748,6.5609,6.5748,197500.0
2010-09-08 09:45:00,9.5,9.5,9.47,9.49,624800.0,6.5748,6.5748,6.554,6.5678,624800.0
2010-09-08 09:50:00,9.48,9.49,9.44,9.45,220200.0,6.5609,6.5678,6.5332,6.5401,220200.0
2010-09-08 09:55:00,9.45,9.48,9.44,9.48,282600.0,6.5401,6.5609,6.5332,6.5609,282600.0
2010-09-08 10:00:00,9.47,9.49,9.47,9.49,156200.0,6.554,6.5678,6.554,6.5678,156200.0
2010-09-08 10:05:00,9.49,9.49,9.47,9.48,99400.0,6.5678,6.5678,6.554,6.5609,99400.0
2010-09-08 10:10:00,9.48,9.49,9.47,9.49,256600.0,6.5609,6.5678,6.554,6.5678,256600.0
2010-09-08 10:15:00,9.49,9.49,9.48,9.48,24900.0,6.5678,6.5678,6.5609,6.5609,24900.0
2010-09-08 10:20:00,9.48,9.49,9.48,9.48,124100.0,6.5609,6.5678,6.5609,6.5609,124100.0
2010-09-08 10:25:00,9.49,9.49,9.48,9.49,41800.0,6.5678,6.5678,6.5609,6.5678,41800.0
2010-09-08 10:30:00,9.49,9.5,9.48,9.5,252700.0,6.5678,6.5748,6.5609,6.5748,252700.0
2010-09-08 10:35:00,9.5,9.5,9.49,9.49,45600.0,6.5748,6.5748,6.5678,6.5678,45600.0
2010-09-08 10:40:00,9.5,9.5,9.49,9.49,60500.0,6.5748,6.5748,6.5678,6.5678,60500.0
2010-09-08 10:45:00,9.5,9.5,9.48,9.48,207800.0,6.5748,6.5748,6.5609,6.5609,207800.0
2010-09-08 10:50:00,9.48,9.49,9.48,9.49,53900.0,6.5609,6.5678,6.5609,6.5678,53900.0
2010-09-08 10:55:00,9.49,9.49,9.48,9.48,43800.0,6.5678,6.5678,6.5609,6.5609,43800.0
2010-09-08 11:00:00,9.49,9.49,9.48,9.49,260100.0,6.5678,6.5678,6.5609,6.5678,260100.0
2010-09-08 11:05:00,9.49,9.49,9.48,9.48,71100.0,6.5678,6.5678,6.5609,6.5609,71100.0
2010-09-08 11:10:00,9.48,9.51,9.48,9.51,607600.0,6.5609,6.5817,6.5609,6.5817,607600.0
2010-09-08 11:15:00,9.51,9.51,9.49,9.49,61100.0,6.5817,6.5817,6.5678,6.5678,61100.0
2010-09-08 11:20:00,9.5,9.51,9.49,9.5,234700.0,6.5748,6.5817,6.5678,6.5748,234700.0
2010-09-08 11:25:00,9.5,9.51,9.49,9.5,319700.0,6.5748,6.5817,6.5678,6.5748,319700.0
2010-09-08 11:30:00,9.5,9.51,9.5,9.5,46600.0,6.5748,6.5817,6.5748,6.5748,46600.0
2010-09-08 11:35:00,9.51,9.51,9.49,9.49,56700.0,6.5817,6.5817,6.5678,6.5678,56700.0
2010-09-08 11:40:00,9.49,9.5,9.48,9.48,64900.0,6.5678,6.5748,6.5609,6.5609,64900.0
2010-09-08 11:45:00,9.48,9.5,9.48,9.49,88000.0,6.5609,6.5748,6.5609,6.5678,88000.0
2010-09-08 11:50:00,9.49,9.5,9.49,9.5,50800.0,6.5678,6.5748,6.5678,6.5748,50800.0
2010-09-08 11:55:00,9.49,9.5,9.49,9.5,77300.0,6.5678,6.5748,6.5678,6.5748,77300.0
2010-09-08 12:00:00,9.49,9.51,9.49,9.51,87900.0,6.5678,6.5817,6.5678,6.5817,87900.0
2010-09-08 12:05:00,9.51,9.51,9.49,9.5,76300.0,6.5817,6.5817,6.5678,6.5748,76300.0
2010-09-08 12:10:00,9.5,9.5,9.49,9.5,12900.0,6.5748,6.5748,6.5678,6.5748,12900.0
2010-09-08 12:15:00,9.5,9.5,9.49,9.5,39600.0,6.5748,6.5748,6.5678,6.5748,39600.0
2010-09-08 12:20:00,9.49,9.5,9.49,9.5,30200.0,6.5678,6.5748,6.5678,6.5748,30200.0
2010-09-08 12:25:00,9.5,9.51,9.49,9.5,192100.0,6.5748,6.5817,6.5678,6.5748,192100.0
2010-09-08 12:30:00,9.5,9.52,9.49,9.52,216200.0,6.5748,6.5886,6.5678,6.5886,216200.0
2010-09-08 12:35:00,9.52,9.54,9.51,9.54,116000.0,6.5886,6.6024,6.5817,6.6024,116000.0
2010-09-08 12:40:00,9.54,9.54,9.52,9.53,191600.0,6.6024,6.6024,6.5886,6.5955,191600.0
2010-09-08 12:45:00,9.52,9.54,9.52,9.52,139200.0,6.5886,6.6024,6.5886,6.5886,139200.0
2010-09-08 12:50:00,9.53,9.53,9.51,9.52,71700.0,6.5955,6.5955,6.5817,6.5886,71700.0
2010-09-08 12:55:00,9.52,9.52,9.5,9.5,161800.0,6.5886,6.5886,6.5748,6.5748,161800.0
2010-09-08 13:00:00,9.51,9.51,9.5,9.51,68900.0,6.5817,6.5817,6.5748,6.5817,68900.0
2010-09-08 13:05:00,9.51,9.51,9.49,9.5,40200.0,6.5817,6.5817,6.5678,6.5748,40200.0
2010-09-08 13:10:00,9.49,9.5,9.49,9.49,36900.0,6.5678,6.5748,6.5678,6.5678,36900.0
2010-09-08 13:15:00,9.5,9.5,9.48,9.49,235600.0,6.5748,6.5748,6.5609,6.5678,235600.0
2010-09-08 13:20:00,9.48,9.49,9.48,9.49,37000.0,6.5609,6.5678,6.5609,6.5678,37000.0
2010-09-08 13:25:00,9.48,9.49,9.47,9.49,235600.0,6.5609,6.5678,6.554,6.5678,235600.0
2010-09-08 13:30:00,9.49,9.5,9.49,9.5,86600.0,6.5678,6.5748,6.5678,6.5748,86600.0
2010-09-08 13:35:00,9.5,9.5,9.49,9.49,54600.0,6.5748,6.5748,6.5678,6.5678,54600.0
2010-09-08 13:40:00,9.5,9.5,9.48,9.48,211600.0,6.5748,6.5748,6.5609,6.5609,211600.0
2010-09-08 13:45:00,9.48,9.48,9.47,9.47,156300.0,6.5609,6.5609,6.554,6.554,156300.0
2010-09-08 13:50:00,9.47,9.48,9.46,9.46,88600.0,6.554,6.5609,6.5471,6.5471,88600.0
2010-09-08 13:55:00,9.47,9.47,9.46,9.46,56800.0,6.554,6.554,6.5471,6.5471,56800.0
2010-09-08 14:00:00,9.46,9.46,9.44,9.44,302300.0,6.5471,6.5471,6.5332,6.5332,302300.0
2010-09-08 14:05:00,9.44,9.46,9.44,9.45,81100.0,6.5332,6.5471,6.5332,6.5401,81100.0
2010-09-08 14:10:00,9.45,9.46,9.45,9.45,29700.0,6.5401,6.5471,6.5401,6.5401,29700.0
2010-09-08 14:15:00,9.45,9.48,9.45,9.48,104200.0,6.5401,6.5609,6.5401,6.5609,104200.0
2010-09-08 14:20:00,9.48,9.48,9.47,9.48,29400.0,6.5609,6.5609,6.554,6.5609,29400.0
2010-09-08 14:25:00,9.48,9.48,9.47,9.48,31100.0,6.5609,6.5609,6.554,6.5609,31100.0
2010-09-08 14:30:00,9.48,9.49,9.47,9.48,82500.0,6.5609,6.5678,6.554,6.5609,82500.0
2010-09-08 14:35:00,9.49,9.49,9.47,9.47,51800.0,6.5678,6.5678,6.554,6.554,51800.0
2010-09-08 14:40:00,9.47,9.49,9.47,9.49,66800.0,6.554,6.5678,6.554,6.5678,66800.0
2010-09-08 14:45:00,9.49,9.49,9.48,9.48,21500.0,6.5678,6.5678,6.5609,6.5609,21500.0
2010-09-08 14:50:00,9.49,9.49,9.48,9.48,20500.0,6.5678,6.5678,6.5609,6.5609,20500.0
2010-09-08 14:55:00,9.49,9.49,9.48,9.49,34800.0,6.5678,6.5678,6.5609,6.5678,34800.0
2010-09-08 15:00:00,9.49,9.51,9.48,9.5,107000.0,6.5678,6.5817,6.5609,6.5748,107000.0
2010-09-08 15:05:00,9.51,9.51,9.5,9.5,80300.0,6.5817,6.5817,6.5748,6.5748,80300.0
2010-09-08 15:10:00,9.5,9.51,9.49,9.49,54900.0,6.5748,6.5817,6.5678,6.5678,54900.0
2010-09-08 15:15:00,9.5,9.51,9.49,9.51,122300.0,6.5748,6.5817,6.5678,6.5817,122300.0
2010-09-08 15:20:00,9.5,9.51,9.49,9.49,128700.0,6.5748,6.5817,6.5678,6.5678,128700.0
2010-09-08 15:25:00,9.49,9.51,9.49,9.5,93700.0,6.5678,6.5817,6.5678,6.5748,93700.0
2010-09-08 15:30:00,9.5,9.51,9.49,9.5,132000.0,6.5748,6.5817,6.5678,6.5748,132000.0
2010-09-08 15:35:00,9.5,9.51,9.5,9.5,186400.0,6.5748,6.5817,6.5748,6.5748,186400.0
2010-09-08 15:40:00,9.5,9.51,9.49,9.51,263000.0,6.5748,6.5817,6.5678,6.5817,263000.0
2010-09-08 15:45:00,9.5,9.52,9.5,9.5,189800.0,6.5748,6.5886,6.5748,6.5748,189800.0
2010-09-08 15:50:00,9.5,9.52,9.5,9.52,187400.0,6.5748,6.5886,6.5748,6.5886,187400.0
2010-09-08 15:55:00,9.52,9.52,9.51,9.52,315000.0,6.5886,6.5886,6.5817,6.5886,315000.0
2010-09-09 09:30:00,9.6,9.63,9.59,9.61,292100.0,6.644,6.6647,6.637,6.6509,292100.0
2010-09-09 09:35:00,9.61,9.63,9.57,9.59,385100.0,6.6509,6.6647,6.6232,6.637,385100.0
2010-09-09 09:40:00,9.59,9.6,9.52,9.53,153700.0,6.637,6.644,6.5886,6.5955,153700.0
2010-09-09 09:45:00,9.52,9.53,9.49,9.49,291700.0,6.5886,6.5955,6.5678,6.5678,291700.0
2010-09-09 09:50:00,9.49,9.51,9.49,9.51,307700.0,6.5678,6.5817,6.5678,6.5817,307700.0
2010-09-09 09:55:00,9.51,9.52,9.5,9.5,318300.0,6.5817,6.5886,6.5748,6.5748,318300.0
2010-09-09 10:00:00,9.51,9.51,9.5,9.5,148700.0,6.5817,6.5817,6.5748,6.5748,148700.0
2010-09-09 10:05:00,9.5,9.51,9.5,9.51,56200.0,6.5748,6.5817,6.5748,6.5817,56200.0
2010-09-09 10:10:00,9.5,9.51,9.5,9.5,102500.0,6.5748,6.5817,6.5748,6.5748,102500.0
2010-09-09 10:15:00,9.5,9.51,9.47,9.47,155600.0,6.5748,6.5817,6.554,6.554,155600.0
2010-09-09 10:20:00,9.48,9.5,9.47,9.5,301500.0,6.5609,6.5748,6.554,6.5748,301500.0
2010-09-09 10:25:00,9.49,9.5,9.49,9.49,49900.0,6.5678,6.5748,6.5678,6.5678,49900.0
2010-09-09 10:30:00,9.49,9.5,9.49,9.5,61500.0,6.5678,6.5748,6.5678,6.5748,61500.0
2010-09-09 10:35:00,9.49,9.52,9.49,9.52,235800.0,6.5678,6.5886,6.5678,6.5886,235800.0
2010-09-09 10:40:00,9.52,9.54,9.51,9.52,323400.0,6.5886,6.6024,6.5817,6.5886,323400.0
2010-09-09 10:45:00,9.51,9.52,9.51,9.51,31200.0,6.5817,6.5886,6.5817,6.5817,31200.0
2010-09-09 10:50:00,9.52,9.52,9.51,9.51,96700.0,6.5886,6.5886,6.5817,6.5817,96700.0
2010-09-09 10:55:00,9.51,9.52,9.5,9.5,61400.0,6.5817,6.5886,6.5748,6.5748,61400.0
2010-09-09 11:00:00,9.5,9.51,9.49,9.49,154900.0,6.5748,6.5817,6.5678,6.5678,154900.0
2010-09-09 11:05:00,9.5,9.51,9.49,9.5,135100.0,6.5748,6.5817,6.5678,6.5748,135100.0
2010-09-09 11:10:00,9.5,9.53,9.5,9.52,176100.0,6.5748,6.5955,6.5748,6.5886,176100.0
2010-09-09 11:15:00,9.52,9.53,9.51,9.51,50200.0,6.5886,6.5955,6.5817,6.5817,50200.0
2010-09-09 11:20:00,9.52,9.52,9.51,9.51,17700.0,6.5886,6.5886,6.5817,6.5817,17700.0
2010-09-09 11:25:00,9.52,9.52,9.51,9.52,82500.0,6.5886,6.5886,6.5817,6.5886,82500.0
2010-09-09 11:30:00,9.52,9.55,9.51,9.55,377400.0,6.5886,6.6094,6.5817,6.6094,377400.0
2010-09-09 11:35:00,9.55,9.55,9.54,9.55,43700.0,6.6094,6.6094,6.6024,6.6094,43700.0
2010-09-09 11:40:00,9.55,9.55,9.54,9.54,40000.0,6.6094,6.6094,6.6024,6.6024,40000.0
2010-09-09 11:45:00,9.54,9.55,9.54,9.55,19700.0,6.6024,6.6094,6.6024,6.6094,19700.0
2010-09-09 11:50:00,9.54,9.55,9.54,9.54,14200.0,6.6024,6.6094,6.6024,6.6024,14200.0
2010-09-09 11:55:00,9.54,9.55,9.53,9.53,91400.0,6.6024,6.6094,6.5955,6.5955,91400.0
2010-09-09 12:00:00,9.53,9.54,9.53,9.54,56200.0,6.5955,6.6024,6.5955,6.6024,56200.0
2010-09-09 12:05:00,9.53,9.54,9.53,9.54,55100.0,6.5955,6.6024,6.5955,6.6024,55100.0
2010-09-09 12:10:00,9.53,9.54,9.53,9.54,26600.0,6.5955,6.6024,6.5955,6.6024,26600.0
2010-09-09 12:15:00,9.53,9.54,9.53,9.54,20600.0,6.5955,6.6024,6.5955,6.6024,20600.0
2010-09-09 12:20:00,9.54,9.54,9.53,9.54,16300.0,6.6024,6.6024,6.5955,6.6024,16300.0
2010-09-09 12:25:00,9.53,9.54,9.53,9.53,10100.0,6.5955,6.6024,6.5955,6.5955,10100.0
2010-09-09 12:30:00,9.53,9.54,9.53,9.54,9000.0,6.5955,6.6024,6.5955,6.6024,9000.0
2010-09-09 12:35:00,9.53,9.54,9.53,9.54,10000.0,6.5955,6.6024,6.5955,6.6024,10000.0
2010-09-09 12:40:00,9.54,9.54,9.53,9.54,75700.0,6.6024,6.6024,6.5955,6.6024,75700.0
2010-09-09 12:45:00,9.53,9.54,9.52,9.53,480300.0,6.5955,6.6024,6.5886,6.5955,480300.0
2010-09-09 12:50:00,9.53,9.53,9.52,9.53,49600.0,6.5955,6.5955,6.5886,6.5955,49600.0
2010-09-09 12:55:00,9.52,9.53,9.52,9.52,41500.0,6.5886,6.5955,6.5886,6.5886,41500.0
2010-09-09 13:00:00,9.52,9.53,9.52,9.52,24300.0,6.5886,6.5955,6.5886,6.5886,24300.0
2010-09-09 13:05:00,9.52,9.53,9.52,9.52,15500.0,6.5886,6.5955,6.5886,6.5886,15500.0
2010-09-09 13:10:00,9.52,9.53,9.52,9.52,203200.0,6.5886,6.5955,6.5886,6.5886,203200.0
2010-09-09 13:15:00,9.52,9.53,9.52,9.53,25500.0,6.5886,6.5955,6.5886,6.5955,25500.0
2010-09-09 13:20:00,9.53,9.53,9.52,9.53,20100.0,6.5955,6.5955,6.5886,6.5955,20100.0
2010-09-09 13:25:00,9.52,9.53,9.52,9.52,66800.0,6.5886,6.5955,6.5886,6.5886,66800.0
2010-09-09 13:30:00,9.52,9.53,9.52,9.52,18700.0,6.5886,6.5955,6.5886,6.5886,18700.0
2010-09-09 13:35:00,9.53,9.53,9.52,9.52,70600.0,6.5955,6.5955,6.5886,6.5886,70600.0
2010-09-09 13:40:00,9.53,9.53,9.52,9.53,15600.0,6.5955,6.5955,6.5886,6.5955,15600.0
2010-09-09 13:45:00,9.53,9.54,9.52,9.53,61800.0,6.5955,6.6024,6.5886,6.5955,61800.0
2010-09-09 13:50:00,9.54,9.54,9.53,9.54,5600.0,6.6024,6.6024,6.5955,6.6024,5600.0
2010-09-09 13:55:00,9.53,9.54,9.52,9.53,83000.0,6.5955,6.6024,6.5886,6.5955,83000.0
2010-09-09 14:00:00,9.52,9.53,9.52,9.53,40000.0,6.5886,6.5955,6.5886,6.5955,40000.0
2010-09-09 14:05:00,9.52,9.53,9.52,9.52,21500.0,6.5886,6.5955,6.5886,6.5886,21500.0
2010-09-09 14:10:00,9.52,9.53,9.52,9.52,9300.0,6.5886,6.5955,6.5886,6.5886,9300.0
2010-09-09 14:15:00,9.52,9.53,9.52,9.52,12600.0,6.5886,6.5955,6.5886,6.5886,12600.0
2010-09-09 14:20:00,9.52,9.53,9.52,9.52,25400.0,6.5886,6.5955,6.5886,6.5886,25400.0
2010-09-09 14:25:00,9.53,9.53,9.51,9.51,249500.0,6.5955,6.5955,6.5817,6.5817,249500.0
2010-09-09 14:30:00,9.52,9.52,9.51,9.52,62700.0,6.5886,6.5886,6.5817,6.5886,62700.0
2010-09-09 14:35:00,9.52,9.53,9.51,9.52,110900.0,6.5886,6.5955,6.5817,6.5886,110900.0
2010-09-09 14:40:00,9.52,9.53,9.52,9.52,45900.0,6.5886,6.5955,6.5886,6.5886,45900.0
2010-09-09 14:45:00,9.53,9.53,9.52,9.52,71000.0,6.5955,6.5955,6.5886,6.5886,71000.0
2010-09-09 14:50:00,9.53,9.53,9.52,9.52,16500.0,6.5955,6.5955,6.5886,6.5886,16500.0
2010-09-09 14:55:00,9.52,9.53,9.52,9.52,55100.0,6.5886,6.5955,6.5886,6.5886,55100.0
2010-09-09 15:00:00,9.52,9.53,9.52,9.52,25100.0,6.5886,6.5955,6.5886,6.5886,25100.0
2010-09-09 15:05:00,9.53,9.53,9.52,9.52,15900.0,6.5955,6.5955,6.5886,6.5886,15900.0
2010-09-09 15:10:00,9.52,9.53,9.51,9.51,40400.0,6.5886,6.5955,6.5817,6.5817,40400.0
2010-09-09 15:15:00,9.52,9.53,9.51,9.52,158200.0,6.5886,6.5955,6.5817,6.5886,158200.0
2010-09-09 15:20:00,9.53,9.53,9.51,9.52,52600.0,6.5955,6.5955,6.5817,6.5886,52600.0
2010-09-09 15:25:00,9.52,9.52,9.51,9.52,19800.0,6.5886,6.5886,6.5817,6.5886,19800.0
2010-09-09 15:30:00,9.51,9.52,9.51,9.52,90400.0,6.5817,6.5886,6.5817,6.5886,90400.0
2010-09-09 15:35:00,9.51,9.52,9.51,9.51,60300.0,6.5817,6.5886,6.5817,6.5817,60300.0
2010-09-09 15:40:00,9.52,9.52,9.51,9.51,157800.0,6.5886,6.5886,6.5817,6.5817,157800.0
2010-09-09 15:45:00,9.51,9.52,9.51,9.52,175800.0,6.5817,6.5886,6.5817,6.5886,175800.0
2010-09-09 15:50:00,9.52,9.54,9.51,9.53,302300.0,6.5886,6.6024,6.5817,6.5955,302300.0
2010-09-09 15:55:00,9.53,9.54,9.52,9.52,512600.0,6.5955,6.6024,6.5886,6.5886,512600.0
2010-09-10 09:30:00,9.5,9.51,9.47,9.47,267900.0,6.5748,6.5817,6.554,6.554,267900.0
2010-09-10 09:35:00,9.47,9.48,9.44,9.45,171800.0,6.554,6.5609,6.5332,6.5401,171800.0
2010-09-10 09:40:00,9.45,9.46,9.44,9.44,97700.0,6.5401,6.5471,6.5332,6.5332,97700.0
2010-09-10 09:45:00,9.44,9.48,9.44,9.46,195100.0,6.5332,6.5609,6.5332,6.5471,195100.0
2010-09-10 09:50:00,9.46,9.5,9.46,9.47,158500.0,6.5471,6.5748,6.5471,6.554,158500.0
2010-09-10 09:55:00,9.47,9.52,9.47,9.51,112600.0,6.554,6.5886,6.554,6.5817,112600.0
2010-09-10 10:00:00,9.5,9.51,9.49,9.51,83600.0,6.5748,6.5817,6.5678,6.5817,83600.0
2010-09-10 10:05:00,9.5,9.51,9.48,9.49,139200.0,6.5748,6.5817,6.5609,6.5678,139200.0
2010-09-10 10:10:00,9.48,9.5,9.47,9.48,249300.0,6.5609,6.5748,6.554,6.5609,249300.0
2010-09-10 10:15:00,9.49,9.49,9.48,9.49,28200.0,6.5678,6.5678,6.5609,6.5678,28200.0
2010-09-10 10:20:00,9.48,9.49,9.47,9.47,51100.0,6.5609,6.5678,6.554,6.554,51100.0
2010-09-10 10:25:00,9.47,9.48,9.46,9.47,132200.0,6.554,6.5609,6.5471,6.554,132200.0
2010-09-10 10:30:00,9.47,9.53,9.46,9.52,218000.0,6.554,6.5955,6.5471,6.5886,218000.0
2010-09-10 10:35:00,9.52,9.55,9.52,9.55,165200.0,6.5886,6.6094,6.5886,6.6094,165200.0
2010-09-10 10:40:00,9.54,9.55,9.52,9.52,68000.0,6.6024,6.6094,6.5886,6.5886,68000.0
2010-09-10 10:45:00,9.52,9.53,9.51,9.51,41800.0,6.5886,6.5955,6.5817,6.5817,41800.0
2010-09-10 10:50:00,9.51,9.52,9.51,9.51,20500.0,6.5817,6.5886,6.5817,6.5817,20500.0
2010-09-10 10:55:00,9.51,9.53,9.51,9.52,42600.0,6.5817,6.5955,6.5817,6.5886,42600.0
2010-09-10 11:00:00,9.52,9.53,9.52,9.52,10900.0,6.5886,6.5955,6.5886,6.5886,10900.0
2010-09-10 11:05:00,9.52,9.53,9.51,9.52,96300.0,6.5886,6.5955,6.5817,6.5886,96300.0
2010-09-10 11:10:00,9.52,9.52,9.5,9.5,59900.0,6.5886,6.5886,6.5748,6.5748,59900.0
2010-09-10 11:15:00,9.51,9.51,9.48,9.49,164700.0,6.5817,6.5817,6.5609,6.5678,164700.0
2010-09-10 11:20:00,9.49,9.5,9.49,9.49,26300.0,6.5678,6.5748,6.5678,6.5678,26300.0
2010-09-10 11:25:00,9.5,9.5,9.49,9.49,8600.0,6.5748,6.5748,6.5678,6.5678,8600.0
2010-09-10 11:30:00,9.5,9.5,9.48,9.49,185300.0,6.5748,6.5748,6.5609,6.5678,185300.0
2010-09-10 11:35:00,9.49,9.49,9.48,9.48,44800.0,6.5678,6.5678,6.5609,6.5609,44800.0
2010-09-10 11:40:00,9.48,9.5,9.48,9.49,105200.0,6.5609,6.5748,6.5609,6.5678,105200.0
2010-09-10 11:45:00,9.49,9.5,9.48,9.48,139800.0,6.5678,6.5748,6.5609,6.5609,139800.0
2010-09-10 11:50:00,9.48,9.48,9.46,9.47,171700.0,6.5609,6.5609,6.5471,6.554,171700.0
2010-09-10 11:55:00,9.47,9.47,9.45,9.45,145100.0,6.554,6.554,6.5401,6.5401,145100.0
2010-09-10 12:00:00,9.46,9.47,9.45,9.47,85700.0,6.5471,6.554,6.5401,6.554,85700.0
2010-09-10 12:05:00,9.46,9.49,9.46,9.49,167700.0,6.5471,6.5678,6.5471,6.5678,167700.0
2010-09-10 12:10:00,9.49,9.49,9.47,9.48,87300.0,6.5678,6.5678,6.554,6.5609,87300.0
2010-09-10 12:15:00,9.49,9.49,9.46,9.46,74200.0,6.5678,6.5678,6.5471,6.5471,74200.0
2010-09-10 12:20:00,9.47,9.47,9.46,9.46,59100.0,6.554,6.554,6.5471,6.5471,59100.0
2010-09-10 12:25:00,9.47,9.47,9.46,9.46,57700.0,6.554,6.554,6.5471,6.5471,57700.0
2010-09-10 12:30:00,9.46,9.47,9.45,9.46,244100.0,6.5471,6.554,6.5401,6.5471,244100.0
2010-09-10 12:35:00,9.46,9.47,9.46,9.47,15800.0,6.5471,6.554,6.5471,6.554,15800.0
2010-09-10 12:40:00,9.47,9.47,9.46,9.47,15500.0,6.554,6.554,6.5471,6.554,15500.0
2010-09-10 12:45:00,9.47,9.48,9.46,9.47,142100.0,6.554,6.5609,6.5471,6.554,142100.0
2010-09-10 12:50:00,9.47,9.48,9.47,9.48,3800.0,6.554,6.5609,6.554,6.5609,3800.0
2010-09-10 12:55:00,9.47,9.48,9.46,9.47,201400.0,6.554,6.5609,6.5471,6.554,201400.0
2010-09-10 13:00:00,9.47,9.48,9.46,9.47,74000.0,6.554,6.5609,6.5471,6.554,74000.0
2010-09-10 13:05:00,9.47,9.48,9.47,9.47,14600.0,6.554,6.5609,6.554,6.554,14600.0
2010-09-10 13:10:00,9.47,9.48,9.46,9.47,89100.0,6.554,6.5609,6.5471,6.554,89100.0
2010-09-10 13:15:00,9.47,9.49,9.47,9.48,79500.0,6.554,6.5678,6.554,6.5609,79500.0
2010-09-10 13:20:00,9.48,9.49,9.48,9.49,17200.0,6.5609,6.5678,6.5609,6.5678,17200.0
2010-09-10 13:25:00,9.48,9.48,9.47,9.48,73800.0,6.5609,6.5609,6.554,6.5609,73800.0
2010-09-10 13:30:00,9.48,9.48,9.47,9.48,45000.0,6.5609,6.5609,6.554,6.5609,45000.0
2010-09-10 13:35:00,9.48,9.51,9.48,9.51,97400.0,6.5609,6.5817,6.5609,6.5817,97400.0
2010-09-10 13:40:00,9.5,9.52,9.5,9.52,251200.0,6.5748,6.5886,6.5748,6.5886,251200.0
2010-09-10 13:45:00,9.51,9.54,9.51,9.52,389800.0,6.5817,6.6024,6.5817,6.5886,389800.0
2010-09-10 13:50:00,9.52,9.54,9.52,9.52,115000.0,6.5886,6.6024,6.5886,6.5886,115000.0
2010-09-10 13:55:00,9.52,9.53,9.51,9.51,52100.0,6.5886,6.5955,6.5817,6.5817,52100.0
2010-09-10 14:00:00,9.51,9.53,9.51,9.53,80400.0,6.5817,6.5955,6.5817,6.5955,80400.0
2010-09-10 14:05:00,9.52,9.53,9.52,9.52,24400.0,6.5886,6.5955,6.5886,6.5886,24400.0
2010-09-10 14:10:00,9.52,9.53,9.52,9.52,5000.0,6.5886,6.5955,6.5886,6.5886,5000.0
2010-09-10 14:15:00,9.52,9.53,9.52,9.53,11700.0,6.5886,6.5955,6.5886,6.5955,11700.0
2010-09-10 14:20:00,9.52,9.53,9.51,9.51,159800.0,6.5886,6.5955,6.5817,6.5817,159800.0
2010-09-10 14:25:00,9.51,9.52,9.51,9.52,29500.0,6.5817,6.5886,6.5817,6.5886,29500.0
2010-09-10 14:30:00,9.52,9.53,9.51,9.53,64100.0,6.5886,6.5955,6.5817,6.5955,64100.0
2010-09-10 14:35:00,9.52,9.54,9.52,9.54,71200.0,6.5886,6.6024,6.5886,6.6024,71200.0
2010-09-10 14:40:00,9.53,9.55,9.52,9.53,145400.0,6.5955,6.6094,6.5886,6.5955,145400.0
2010-09-10 14:45:00,9.54,9.54,9.52,9.52,35900.0,6.6024,6.6024,6.5886,6.5886,35900.0
2010-09-10 14:50:00,9.52,9.53,9.52,9.52,10600.0,6.5886,6.5955,6.5886,6.5886,10600.0
2010-09-10 14:55:00,9.52,9.53,9.52,9.52,9400.0,6.5886,6.5955,6.5886,6.5886,9400.0
2010-09-10 15:00:00,9.52,9.53,9.52,9.52,75400.0,6.5886,6.5955,6.5886,6.5886,75400.0
2010-09-10 15:05:00,9.52,9.52,9.51,9.52,68300.0,6.5886,6.5886,6.5817,6.5886,68300.0
2010-09-10 15:10:00,9.52,9.52,9.51,9.52,9600.0,6.5886,6.5886,6.5817,6.5886,9600.0
2010-09-10 15:15:00,9.52,9.53,9.51,9.52,55800.0,6.5886,6.5955,6.5817,6.5886,55800.0
2010-09-10 15:20:00,9.52,9.52,9.49,9.5,273300.0,6.5886,6.5886,6.5678,6.5748,273300.0
2010-09-10 15:25:00,9.5,9.5,9.49,9.49,324800.0,6.5748,6.5748,6.5678,6.5678,324800.0
2010-09-10 15:30:00,9.5,9.51,9.49,9.51,89600.0,6.5748,6.5817,6.5678,6.5817,89600.0
2010-09-10 15:35:00,9.5,9.51,9.5,9.51,27000.0,6.5748,6.5817,6.5748,6.5817,27000.0
2010-09-10 15:40:00,9.51,9.51,9.5,9.51,55200.0,6.5817,6.5817,6.5748,6.5817,55200.0
2010-09-10 15:45:00,9.51,9.51,9.5,9.5,41100.0,6.5817,6.5817,6.5748,6.5748,41100.0
2010-09-10 15:50:00,9.51,9.53,9.49,9.49,411200.0,6.5817,6.5955,6.5678,6.5678,411200.0
2010-09-10 15:55:00,9.49,9.5,9.48,9.49,559400.0,6.5678,6.5748,6.5609,6.5678,559400.0
2010-09-13 09:30:00,9.77,9.86,9.75,9.83,707600.0,6.7616,6.8239,6.7478,6.8031,707600.0
2010-09-13 09:35:00,9.84,9.85,9.83,9.84,320900.0,6.8101,6.817,6.8031,6.8101,320900.0
2010-09-13 09:40:00,9.85,9.9,9.84,9.89,1086700.0,6.817,6.8516,6.8101,6.8447,1086700.0
2010-09-13 09:45:00,9.89,9.9,9.85,9.86,492800.0,6.8447,6.8516,6.817,6.8239,492800.0
2010-09-13 09:50:00,9.86,9.86,9.84,9.84,474700.0,6.8239,6.8239,6.8101,6.8101,474700.0
2010-09-13 09:55:00,9.85,9.88,9.84,9.86,500300.0,6.817,6.8377,6.8101,6.8239,500300.0
2010-09-13 10:00:00,9.86,9.88,9.84,9.87,737400.0,6.8239,6.8377,6.8101,6.8308,737400.0
2010-09-13 10:05:00,9.87,9.89,9.87,9.89,313600.0,6.8308,6.8447,6.8308,6.8447,313600.0
2010-09-13 10:10:00,9.89,9.89,9.86,9.87,490500.0,6.8447,6.8447,6.8239,6.8308,490500.0
2010-09-13 10:15:00,9.86,9.88,9.86,9.87,314400.0,6.8239,6.8377,6.8239,6.8308,314400.0
2010-09-13 10:20:00,9.88,9.88,9.84,9.85,132300.0,6.8377,6.8377,6.8101,6.817,132300.0
2010-09-13 10:25:00,9.85,9.85,9.84,9.85,154500.0,6.817,6.817,6.8101,6.817,154500.0
2010-09-13 10:30:00,9.85,9.86,9.83,9.85,662500.0,6.817,6.8239,6.8031,6.817,662500.0
2010-09-13 10:35:00,9.85,9.87,9.85,9.87,75800.0,6.817,6.8308,6.817,6.8308,75800.0
2010-09-13 10:40:00,9.86,9.88,9.86,9.86,322800.0,6.8239,6.8377,6.8239,6.8239,322800.0
2010-09-13 10:45:00,9.86,9.87,9.86,9.87,127100.0,6.8239,6.8308,6.8239,6.8308,127100.0
2010-09-13 10:50:00,9.86,9.88,9.86,9.88,279300.0,6.8239,6.8377,6.8239,6.8377,279300.0
2010-09-13 10:55:00,9.88,9.88,9.85,9.86,356200.0,6.8377,6.8377,6.817,6.8239,356200.0
2010-09-13 11:00:00,9.86,9.87,9.85,9.87,97000.0,6.8239,6.8308,6.817,6.8308,97000.0
2010-09-13 11:05:00,9.87,9.88,9.86,9.86,461600.0,6.8308,6.8377,6.8239,6.8239,461600.0
2010-09-13 11:10:00,9.87,9.87,9.84,9.85,165500.0,6.8308,6.8308,6.8101,6.817,165500.0
2010-09-13 11:15:00,9.84,9.85,9.83,9.84,111900.0,6.8101,6.817,6.8031,6.8101,111900.0
2010-09-13 11:20:00,9.84,9.87,9.83,9.85,551100.0,6.8101,6.8308,6.8031,6.817,551100.0
2010-09-13 11:25:00,9.85,9.86,9.84,9.85,303900.0,6.817,6.8239,6.8101,6.817,303900.0
2010-09-13 11:30:00,9.85,9.85,9.83,9.84,148900.0,6.817,6.817,6.8031,6.8101,148900.0
2010-09-13 11:35:00,9.83,9.84,9.83,9.84,62800.0,6.8031,6.8101,6.8031,6.8101,62800.0
2010-09-13 11:40:00,9.84,9.85,9.83,9.85,250700.0,6.8101,6.817,6.8031,6.817,250700.0
2010-09-13 11:45:00,9.84,9.85,9.83,9.84,318500.0,6.8101,6.817,6.8031,6.8101,318500.0
2010-09-13 11:50:00,9.84,9.85,9.83,9.84,58200.0,6.8101,6.817,6.8031,6.8101,58200.0
2010-09-13 11:55:00,9.84,9.84,9.82,9.83,366300.0,6.8101,6.8101,6.7962,6.8031,366300.0
2010-09-13 12:00:00,9.83,9.83,9.82,9.83,139400.0,6.8031,6.8031,6.7962,6.8031,139400.0
2010-09-13 12:05:00,9.82,9.83,9.82,9.83,115900.0,6.7962,6.8031,6.7962,6.8031,115900.0
2010-09-13 12:10:00,9.83,9.84,9.82,9.84,527000.0,6.8031,6.8101,6.7962,6.8101,527000.0
2010-09-13 12:15:00,9.84,9.84,9.82,9.82,180000.0,6.8101,6.8101,6.7962,6.7962,180000.0
2010-09-13 12:20:00,9.82,9.83,9.82,9.83,72500.0,6.7962,6.8031,6.7962,6.8031,72500.0
2010-09-13 12:25:00,9.82,9.83,9.82,9.82,56300.0,6.7962,6.8031,6.7962,6.7962,56300.0
2010-09-13 12:30:00,9.83,9.83,9.82,9.83,44300.0,6.8031,6.8031,6.7962,6.8031,44300.0
2010-09-13 12:35:00,9.82,9.83,9.82,9.83,58500.0,6.7962,6.8031,6.7962,6.8031,58500.0
2010-09-13 12:40:00,9.82,9.84,9.82,9.83,124600.0,6.7962,6.8101,6.7962,6.8031,124600.0
2010-09-13 12:45:00,9.83,9.83,9.82,9.82,30800.0,6.8031,6.8031,6.7962,6.7962,30800.0
2010-09-13 12:50:00,9.82,9.83,9.82,9.82,22800.0,6.7962,6.8031,6.7962,6.7962,22800.0
2010-09-13 12:55:00,9.82,9.84,9.82,9.82,207100.0,6.7962,6.8101,6.7962,6.7962,207100.0
2010-09-13 13:00:00,9.83,9.83,9.82,9.83,36800.0,6.8031,6.8031,6.7962,6.8031,36800.0
2010-09-13 13:05:00,9.82,9.83,9.82,9.82,22700.0,6.7962,6.8031,6.7962,6.7962,22700.0
2010-09-13 13:10:00,9.82,9.83,9.82,9.83,35600.0,6.7962,6.8031,6.7962,6.8031,35600.0
2010-09-13 13:15:00,9.83,9.83,9.82,9.83,18800.0,6.8031,6.8031,6.7962,6.8031,18800.0
2010-09-13 13:20:00,9.82,9.84,9.82,9.84,94000.0,6.7962,6.8101,6.7962,6.8101,94000.0
2010-09-13 13:25:00,9.83,9.84,9.82,9.83,115200.0,6.8031,6.8101,6.7962,6.8031,115200.0
2010-09-13 13:30:00,9.83,9.83,9.82,9.82,36600.0,6.8031,6.8031,6.7962,6.7962,36600.0
2010-09-13 13:35:00,9.82,9.84,9.82,9.84,132100.0,6.7962,6.8101,6.7962,6.8101,132100.0
2010-09-13 13:40:00,9.84,9.84,9.83,9.84,14100.0,6.8101,6.8101,6.8031,6.8101,14100.0
2010-09-13 13:45:00,9.84,9.84,9.83,9.84,50700.0,6.8101,6.8101,6.8031,6.8101,50700.0
2010-09-13 13:50:00,9.84,9.84,9.83,9.83,30100.0,6.8101,6.8101,6.8031,6.8031,30100.0
2010-09-13 13:55:00,9.83,9.84,9.81,9.81,101400.0,6.8031,6.8101,6.7893,6.7893,101400.0
2010-09-13 14:00:00,9.81,9.82,9.81,9.81,34400.0,6.7893,6.7962,6.7893,6.7893,34400.0
2010-09-13 14:05:00,9.81,9.82,9.81,9.81,19800.0,6.7893,6.7962,6.7893,6.7893,19800.0
2010-09-13 14:10:00,9.81,9.82,9.81,9.81,19400.0,6.7893,6.7962,6.7893,6.7893,19400.0
2010-09-13 14:15:00,9.81,9.82,9.81,9.81,17300.0,6.7893,6.7962,6.7893,6.7893,17300.0
2010-09-13 14:20:00,9.81,9.82,9.81,9.81,29200.0,6.7893,6.7962,6.7893,6.7893,29200.0
2010-09-13 14:25:00,9.81,9.83,9.81,9.82,134700.0,6.7893,6.8031,6.7893,6.7962,134700.0
2010-09-13 14:30:00,9.83,9.83,9.82,9.82,23200.0,6.8031,6.8031,6.7962,6.7962,23200.0
2010-09-13 14:35:00,9.82,9.83,9.82,9.82,32900.0,6.7962,6.8031,6.7962,6.7962,32900.0
2010-09-13 14:40:00,9.83,9.83,9.82,9.82,189700.0,6.8031,6.8031,6.7962,6.7962,189700.0
2010-09-13 14:45:00,9.83,9.84,9.82,9.84,660700.0,6.8031,6.8101,6.7962,6.8101,660700.0
2010-09-13 14:50:00,9.84,9.85,9.83,9.84,146300.0,6.8101,6.817,6.8031,6.8101,146300.0
2010-09-13 14:55:00,9.84,9.85,9.84,9.85,154400.0,6.8101,6.817,6.8101,6.817,154400.0
2010-09-13 15:00:00,9.85,9.86,9.85,9.86,68200.0,6.817,6.8239,6.817,6.8239,68200.0
2010-09-13 15:05:00,9.85,9.86,9.85,9.85,46600.0,6.817,6.8239,6.817,6.817,46600.0
2010-09-13 15:10:00,9.85,9.86,9.85,9.85,26000.0,6.817,6.8239,6.817,6.817,26000.0
2010-09-13 15:15:00,9.85,9.86,9.85,9.85,64500.0,6.817,6.8239,6.817,6.817,64500.0
2010-09-13 15:20:00,9.85,9.86,9.84,9.84,158000.0,6.817,6.8239,6.8101,6.8101,158000.0
2010-09-13 15:25:00,9.85,9.86,9.84,9.85,171500.0,6.817,6.8239,6.8101,6.817,171500.0
2010-09-13 15:30:00,9.84,9.85,9.83,9.84,166900.0,6.8101,6.817,6.8031,6.8101,166900.0
2010-09-13 15:35:00,9.83,9.84,9.82,9.82,133500.0,6.8031,6.8101,6.7962,6.7962,133500.0
2010-09-13 15:40:00,9.82,9.85,9.82,9.84,380900.0,6.7962,6.817,6.7962,6.8101,380900.0
2010-09-13 15:45:00,9.84,9.85,9.84,9.85,332800.0,6.8101,6.817,6.8101,6.817,332800.0
2010-09-13 15:50:00,9.85,9.86,9.85,9.85,328100.0,6.817,6.8239,6.817,6.817,328100.0
2010-09-13 15:55:00,9.86,9.86,9.85,9.85,740600.0,6.8239,6.8239,6.817,6.817,740600.0
2010-09-14 09:30:00,9.84,9.89,9.8,9.84,243500.0,6.8101,6.8447,6.7824,6.8101,243500.0
2010-09-14 09:35:00,9.83,9.84,9.79,9.82,244300.0,6.8031,6.8101,6.7755,6.7962,244300.0
2010-09-14 09:40:00,9.82,9.82,9.8,9.8,338300.0,6.7962,6.7962,6.7824,6.7824,338300.0
2010-09-14 09:45:00,9.8,9.81,9.79,9.8,67800.0,6.7824,6.7893,6.7755,6.7824,67800.0
2010-09-14 09:50:00,9.8,9.8,9.78,9.79,176000.0,6.7824,6.7824,6.7685,6.7755,176000.0
2010-09-14 09:55:00,9.79,9.82,9.78,9.82,142200.0,6.7755,6.7962,6.7685,6.7962,142200.0
2010-09-14 10:00:00,9.81,9.83,9.8,9.82,188900.0,6.7893,6.8031,6.7824,6.7962,188900.0
2010-09-14 10:05:00,9.82,9.83,9.82,9.83,44300.0,6.7962,6.8031,6.7962,6.8031,44300.0
2010-09-14 10:10:00,9.83,9.83,9.82,9.82,14000.0,6.8031,6.8031,6.7962,6.7962,14000.0
2010-09-14 10:15:00,9.82,9.85,9.82,9.85,113000.0,6.7962,6.817,6.7962,6.817,113000.0
2010-09-14 10:20:00,9.84,9.86,9.84,9.86,115300.0,6.8101,6.8239,6.8101,6.8239,115300.0
2010-09-14 10:25:00,9.86,9.88,9.85,9.88,53500.0,6.8239,6.8377,6.817,6.8377,53500.0
2010-09-14 10:30:00,9.88,9.89,9.87,9.89,79900.0,6.8377,6.8447,6.8308,6.8447,79900.0
2010-09-14 10:35:00,9.89,9.91,9.89,9.9,184500.0,6.8447,6.8585,6.8447,6.8516,184500.0
2010-09-14 10:40:00,9.91,9.91,9.88,9.9,151500.0,6.8585,6.8585,6.8377,6.8516,151500.0
2010-09-14 10:45:00,9.9,9.93,9.89,9.93,67400.0,6.8516,6.8723,6.8447,6.8723,67400.0
2010-09-14 10:50:00,9.93,9.93,9.92,9.92,69700.0,6.8723,6.8723,6.8654,6.8654,69700.0
2010-09-14 10:55:00,9.92,9.93,9.9,9.9,126000.0,6.8654,6.8723,6.8516,6.8516,126000.0
2010-09-14 11:00:00,9.9,9.91,9.9,9.9,37700.0,6.8516,6.8585,6.8516,6.8516,37700.0
2010-09-14 11:05:00,9.9,9.92,9.9,9.91,274000.0,6.8516,6.8654,6.8516,6.8585,274000.0
2010-09-14 11:10:00,9.91,9.92,9.9,9.91,89500.0,6.8585,6.8654,6.8516,6.8585,89500.0
2010-09-14 11:15:00,9.91,9.92,9.9,9.91,53300.0,6.8585,6.8654,6.8516,6.8585,53300.0
2010-09-14 11:20:00,9.9,9.91,9.89,9.89,109900.0,6.8516,6.8585,6.8447,6.8447,109900.0
2010-09-14 11:25:00,9.89,9.9,9.89,9.89,31700.0,6.8447,6.8516,6.8447,6.8447,31700.0
2010-09-14 11:30:00,9.89,9.91,9.89,9.91,144400.0,6.8447,6.8585,6.8447,6.8585,144400.0
2010-09-14 11:35:00,9.91,9.92,9.9,9.91,39800.0,6.8585,6.8654,6.8516,6.8585,39800.0
2010-09-14 11:40:00,9.91,9.93,9.91,9.91,131300.0,6.8585,6.8723,6.8585,6.8585,131300.0
2010-09-14 11:45:00,9.91,9.93,9.91,9.92,70900.0,6.8585,6.8723,6.8585,6.8654,70900.0
2010-09-14 11:50:00,9.93,9.93,9.91,9.92,58100.0,6.8723,6.8723,6.8585,6.8654,58100.0
2010-09-14 11:55:00,9.92,9.93,9.91,9.93,38900.0,6.8654,6.8723,6.8585,6.8723,38900.0
2010-09-14 12:00:00,9.93,9.93,9.91,9.92,111800.0,6.8723,6.8723,6.8585,6.8654,111800.0
2010-09-14 12:05:00,9.92,9.93,9.91,9.93,45700.0,6.8654,6.8723,6.8585,6.8723,45700.0
2010-09-14 12:10:00,9.93,9.93,9.92,9.93,15400.0,6.8723,6.8723,6.8654,6.8723,15400.0
2010-09-14 12:15:00,9.93,9.93,9.91,9.93,183300.0,6.8723,6.8723,6.8585,6.8723,183300.0
2010-09-14 12:20:00,9.93,9.94,9.92,9.93,118700.0,6.8723,6.8793,6.8654,6.8723,118700.0
2010-09-14 12:25:00,9.93,9.96,9.93,9.95,171300.0,6.8723,6.8931,6.8723,6.8862,171300.0
2010-09-14 12:30:00,9.95,9.96,9.92,9.93,212800.0,6.8862,6.8931,6.8654,6.8723,212800.0
2010-09-14 12:35:00,9.93,9.93,9.92,9.92,15600.0,6.8723,6.8723,6.8654,6.8654,15600.0
2010-09-14 12:40:00,9.92,9.93,9.92,9.92,34000.0,6.8654,6.8723,6.8654,6.8654,34000.0
2010-09-14 12:45:00,9.93,9.93,9.9,9.9,139000.0,6.8723,6.8723,6.8516,6.8516,139000.0
2010-09-14 12:50:00,9.9,9.93,9.89,9.93,154000.0,6.8516,6.8723,6.8447,6.8723,154000.0
2010-09-14 12:55:00,9.93,9.94,9.92,9.93,182100.0,6.8723,6.8793,6.8654,6.8723,182100.0
2010-09-14 13:00:00,9.93,9.93,9.92,9.92,15800.0,6.8723,6.8723,6.8654,6.8654,15800.0
2010-09-14 13:05:00,9.93,9.93,9.91,9.91,47600.0,6.8723,6.8723,6.8585,6.8585,47600.0
2010-09-14 13:10:00,9.9,9.92,9.9,9.91,48000.0,6.8516,6.8654,6.8516,6.8585,48000.0
2010-09-14 13:15:00,9.91,9.91,9.89,9.89,78100.0,6.8585,6.8585,6.8447,6.8447,78100.0
2010-09-14 13:20:00,9.9,9.9,9.89,9.89,38500.0,6.8516,6.8516,6.8447,6.8447,38500.0
2010-09-14 13:25:00,9.9,9.9,9.89,9.9,58800.0,6.8516,6.8516,6.8447,6.8516,58800.0
2010-09-14 13:30:00,9.89,9.91,9.89,9.91,57000.0,6.8447,6.8585,6.8447,6.8585,57000.0
2010-09-14 13:35:00,9.9,9.91,9.9,9.91,10500.0,6.8516,6.8585,6.8516,6.8585,10500.0
2010-09-14 13:40:00,9.9,9.91,9.9,9.9,15200.0,6.8516,6.8585,6.8516,6.8516,15200.0
2010-09-14 13:45:00,9.9,9.91,9.9,9.9,42200.0,6.8516,6.8585,6.8516,6.8516,42200.0
2010-09-14 13:50:00,9.9,9.93,9.9,9.93,117700.0,6.8516,6.8723,6.8516,6.8723,117700.0
2010-09-14 13:55:00,9.92,9.94,9.92,9.94,97000.0,6.8654,6.8793,6.8654,6.8793,97000.0
2010-09-14 14:00:00,9.94,9.94,9.93,9.93,79500.0,6.8793,6.8793,6.8723,6.8723,79500.0
2010-09-14 14:05:00,9.93,9.94,9.91,9.92,108800.0,6.8723,6.8793,6.8585,6.8654,108800.0
2010-09-14 14:10:00,9.91,9.93,9.91,9.93,127000.0,6.8585,6.8723,6.8585,6.8723,127000.0
2010-09-14 14:15:00,9.94,9.95,9.93,9.94,210300.0,6.8793,6.8862,6.8723,6.8793,210300.0
2010-09-14 14:20:00,9.94,9.95,9.93,9.94,29200.0,6.8793,6.8862,6.8723,6.8793,29200.0
2010-09-14 14:25:00,9.95,9.95,9.92,9.93,43100.0,6.8862,6.8862,6.8654,6.8723,43100.0
2010-09-14 14:30:00,9.93,9.93,9.91,9.92,24300.0,6.8723,6.8723,6.8585,6.8654,24300.0
2010-09-14 14:35:00,9.92,9.94,9.91,9.93,112500.0,6.8654,6.8793,6.8585,6.8723,112500.0
2010-09-14 14:40:00,9.94,9.94,9.93,9.93,17500.0,6.8793,6.8793,6.8723,6.8723,17500.0
2010-09-14 14:45:00,9.94,9.94,9.93,9.93,38100.0,6.8793,6.8793,6.8723,6.8723,38100.0
2010-09-14 14:50:00,9.94,9.94,9.93,9.94,9800.0,6.8793,6.8793,6.8723,6.8793,9800.0
2010-09-14 14:55:00,9.94,9.95,9.94,9.94,86800.0,6.8793,6.8862,6.8793,6.8793,86800.0
2010-09-14 15:00:00,9.94,9.95,9.94,9.94,14600.0,6.8793,6.8862,6.8793,6.8793,14600.0
2010-09-14 15:05:00,9.95,9.95,9.93,9.94,44000.0,6.8862,6.8862,6.8723,6.8793,44000.0
2010-09-14 15:10:00,9.93,9.94,9.93,9.94,22400.0,6.8723,6.8793,6.8723,6.8793,22400.0
2010-09-14 15:15:00,9.94,9.94,9.93,9.94,85400.0,6.8793,6.8793,6.8723,6.8793,85400.0
2010-09-14 15:20:00,9.93,9.94,9.93,9.93,57300.0,6.8723,6.8793,6.8723,6.8723,57300.0
2010-09-14 15:25:00,9.94,9.94,9.93,9.93,21400.0,6.8793,6.8793,6.8723,6.8723,21400.0
2010-09-14 15:30:00,9.94,9.94,9.93,9.94,21400.0,6.8793,6.8793,6.8723,6.8793,21400.0
2010-09-14 15:35:00,9.94,9.94,9.93,9.94,32000.0,6.8793,6.8793,6.8723,6.8793,32000.0
2010-09-14 15:40:00,9.93,9.94,9.92,9.94,260500.0,6.8723,6.8793,6.8654,6.8793,260500.0
2010-09-14 15:45:00,9.94,9.94,9.92,9.93,140300.0,6.8793,6.8793,6.8654,6.8723,140300.0
2010-09-14 15:50:00,9.92,9.93,9.92,9.93,119000.0,6.8654,6.8723,6.8654,6.8723,119000.0
2010-09-14 15:55:00,9.93,9.93,9.92,9.92,453800.0,6.8723,6.8723,6.8654,6.8654,453800.0
2010-09-15 09:30:00,9.82,9.89,9.81,9.82,315900.0,6.7962,6.8447,6.7893,6.7962,315900.0
2010-09-15 09:35:00,9.82,9.84,9.79,9.82,239800.0,6.7962,6.8101,6.7755,6.7962,239800.0
2010-09-15 09:40:00,9.82,9.84,9.81,9.83,155200.0,6.7962,6.8101,6.7893,6.8031,155200.0
2010-09-15 09:45:00,9.84,9.84,9.8,9.84,139000.0,6.8101,6.8101,6.7824,6.8101,139000.0
2010-09-15 09:50:00,9.84,9.88,9.83,9.86,300000.0,6.8101,6.8377,6.8031,6.8239,300000.0
2010-09-15 09:55:00,9.86,9.88,9.86,9.87,130700.0,6.8239,6.8377,6.8239,6.8308,130700.0
2010-09-15 10:00:00,9.87,9.9,9.87,9.88,104700.0,6.8308,6.8516,6.8308,6.8377,104700.0
2010-09-15 10:05:00,9.89,9.9,9.87,9.89,76000.0,6.8447,6.8516,6.8308,6.8447,76000.0
2010-09-15 10:10:00,9.89,9.92,9.88,9.9,262800.0,6.8447,6.8654,6.8377,6.8516,262800.0
2010-09-15 10:15:00,9.9,9.92,9.9,9.9,52500.0,6.8516,6.8654,6.8516,6.8516,52500.0
2010-09-15 10:20:00,9.9,9.91,9.9,9.91,64200.0,6.8516,6.8585,6.8516,6.8585,64200.0
2010-09-15 10:25:00,9.9,9.91,9.89,9.9,122000.0,6.8516,6.8585,6.8447,6.8516,122000.0
2010-09-15 10:30:00,9.9,9.9,9.86,9.87,122600.0,6.8516,6.8516,6.8239,6.8308,122600.0
2010-09-15 10:35:00,9.87,9.87,9.86,9.86,53800.0,6.8308,6.8308,6.8239,6.8239,53800.0
2010-09-15 10:40:00,9.86,9.89,9.86,9.89,83700.0,6.8239,6.8447,6.8239,6.8447,83700.0
2010-09-15 10:45:00,9.89,9.89,9.87,9.88,52400.0,6.8447,6.8447,6.8308,6.8377,52400.0
2010-09-15 10:50:00,9.88,9.88,9.86,9.88,59300.0,6.8377,6.8377,6.8239,6.8377,59300.0
2010-09-15 10:55:00,9.88,9.88,9.86,9.88,79800.0,6.8377,6.8377,6.8239,6.8377,79800.0
2010-09-15 11:00:00,9.88,9.89,9.86,9.86,72900.0,6.8377,6.8447,6.8239,6.8239,72900.0
2010-09-15 11:05:00,9.87,9.87,9.86,9.86,8900.0,6.8308,6.8308,6.8239,6.8239,8900.0
2010-09-15 11:10:00,9.86,9.87,9.86,9.86,26100.0,6.8239,6.8308,6.8239,6.8239,26100.0
2010-09-15 11:15:00,9.87,9.88,9.86,9.88,53500.0,6.8308,6.8377,6.8239,6.8377,53500.0
2010-09-15 11:20:00,9.88,9.88,9.85,9.87,143800.0,6.8377,6.8377,6.817,6.8308,143800.0
2010-09-15 11:25:00,9.87,9.88,9.85,9.86,78900.0,6.8308,6.8377,6.817,6.8239,78900.0
2010-09-15 11:30:00,9.85,9.87,9.85,9.86,46300.0,6.817,6.8308,6.817,6.8239,46300.0
2010-09-15 11:35:00,9.86,9.89,9.86,9.88,65800.0,6.8239,6.8447,6.8239,6.8377,65800.0
2010-09-15 11:40:00,9.88,9.89,9.88,9.88,6300.0,6.8377,6.8447,6.8377,6.8377,6300.0
2010-09-15 11:45:00,9.89,9.89,9.88,9.88,45900.0,6.8447,6.8447,6.8377,6.8377,45900.0
2010-09-15 11:50:00,9.89,9.89,9.88,9.89,17600.0,6.8447,6.8447,6.8377,6.8447,17600.0
2010-09-15 11:55:00,9.89,9.89,9.88,9.88,4700.0,6.8447,6.8447,6.8377,6.8377,4700.0
2010-09-15 12:00:00,9.89,9.9,9.88,9.89,17400.0,6.8447,6.8516,6.8377,6.8447,17400.0
2010-09-15 12:05:00,9.89,9.9,9.89,9.9,3400.0,6.8447,6.8516,6.8447,6.8516,3400.0
2010-09-15 12:10:00,9.89,9.9,9.89,9.9,8800.0,6.8447,6.8516,6.8447,6.8516,8800.0
2010-09-15 12:15:00,9.9,9.9,9.88,9.88,35400.0,6.8516,6.8516,6.8377,6.8377,35400.0
2010-09-15 12:20:00,9.89,9.89,9.88,9.88,55000.0,6.8447,6.8447,6.8377,6.8377,55000.0
2010-09-15 12:25:00,9.88,9.89,9.88,9.88,18600.0,6.8377,6.8447,6.8377,6.8377,18600.0
2010-09-15 12:30:00,9.88,9.89,9.88,9.88,5700.0,6.8377,6.8447,6.8377,6.8377,5700.0
2010-09-15 12:35:00,9.88,9.89,9.87,9.87,47100.0,6.8377,6.8447,6.8308,6.8308,47100.0
2010-09-15 12:40:00,9.87,9.88,9.87,9.87,63800.0,6.8308,6.8377,6.8308,6.8308,63800.0
2010-09-15 12:45:00,9.87,9.88,9.87,9.87,17800.0,6.8308,6.8377,6.8308,6.8308,17800.0
2010-09-15 12:50:00,9.88,9.88,9.87,9.88,11300.0,6.8377,6.8377,6.8308,6.8377,11300.0
2010-09-15 12:55:00,9.88,9.88,9.87,9.88,40100.0,6.8377,6.8377,6.8308,6.8377,40100.0
2010-09-15 13:00:00,9.89,9.89,9.88,9.89,6000.0,6.8447,6.8447,6.8377,6.8447,6000.0
2010-09-15 13:05:00,9.89,9.89,9.88,9.89,4300.0,6.8447,6.8447,6.8377,6.8447,4300.0
2010-09-15 13:10:00,9.89,9.89,9.88,9.89,26700.0,6.8447,6.8447,6.8377,6.8447,26700.0
2010-09-15 13:15:00,9.88,9.9,9.88,9.9,46400.0,6.8377,6.8516,6.8377,6.8516,46400.0
2010-09-15 13:20:00,9.9,9.92,9.9,9.91,149500.0,6.8516,6.8654,6.8516,6.8585,149500.0
2010-09-15 13:25:00,9.9,9.91,9.9,9.9,4900.0,6.8516,6.8585,6.8516,6.8516,4900.0
2010-09-15 13:30:00,9.9,9.91,9.9,9.9,11000.0,6.8516,6.8585,6.8516,6.8516,11000.0
2010-09-15 13:35:00,9.91,9.92,9.9,9.91,50800.0,6.8585,6.8654,6.8516,6.8585,50800.0
2010-09-15 13:40:00,9.91,9.92,9.91,9.91,12700.0,6.8585,6.8654,6.8585,6.8585,12700.0
2010-09-15 13:45:00,9.91,9.92,9.9,9.91,18900.0,6.8585,6.8654,6.8516,6.8585,18900.0
2010-09-15 13:50:00,9.9,9.91,9.9,9.9,7300.0,6.8516,6.8585,6.8516,6.8516,7300.0
2010-09-15 13:55:00,9.9,9.92,9.9,9.92,56100.0,6.8516,6.8654,6.8516,6.8654,56100.0
2010-09-15 14:00:00,9.91,9.92,9.91,9.91,3200.0,6.8585,6.8654,6.8585,6.8585,3200.0
2010-09-15 14:05:00,9.91,9.92,9.91,9.92,15900.0,6.8585,6.8654,6.8585,6.8654,15900.0
2010-09-15 14:10:00,9.91,9.92,9.91,9.91,7400.0,6.8585,6.8654,6.8585,6.8585,7400.0
2010-09-15 14:15:00,9.91,9.92,9.9,9.9,37400.0,6.8585,6.8654,6.8516,6.8516,37400.0
2010-09-15 14:20:00,9.9,9.91,9.9,9.9,5500.0,6.8516,6.8585,6.8516,6.8516,5500.0
2010-09-15 14:25:00,9.91,9.91,9.9,9.91,18500.0,6.8585,6.8585,6.8516,6.8585,18500.0
2010-09-15 14:30:00,9.9,9.91,9.89,9.9,56100.0,6.8516,6.8585,6.8447,6.8516,56100.0
2010-09-15 14:35:00,9.9,9.91,9.89,9.9,114000.0,6.8516,6.8585,6.8447,6.8516,114000.0
2010-09-15 14:40:00,9.9,9.92,9.9,9.91,162900.0,6.8516,6.8654,6.8516,6.8585,162900.0
2010-09-15 14:45:00,9.91,9.92,9.91,9.91,8500.0,6.8585,6.8654,6.8585,6.8585,8500.0
2010-09-15 14:50:00,9.91,9.92,9.91,9.91,118400.0,6.8585,6.8654,6.8585,6.8585,118400.0
2010-09-15 14:55:00,9.91,9.92,9.91,9.92,15300.0,6.8585,6.8654,6.8585,6.8654,15300.0
2010-09-15 15:00:00,9.91,9.92,9.9,9.9,92500.0,6.8585,6.8654,6.8516,6.8516,92500.0
2010-09-15 15:05:00,9.9,9.91,9.9,9.91,21900.0,6.8516,6.8585,6.8516,6.8585,21900.0
2010-09-15 15:10:00,9.9,9.91,9.9,9.9,20500.0,6.8516,6.8585,6.8516,6.8516,20500.0
2010-09-15 15:15:00,9.91,9.91,9.9,9.91,30400.0,6.8585,6.8585,6.8516,6.8585,30400.0
2010-09-15 15:20:00,9.9,9.91,9.9,9.9,32900.0,6.8516,6.8585,6.8516,6.8516,32900.0
2010-09-15 15:25:00,9.9,9.94,9.9,9.93,180300.0,6.8516,6.8793,6.8516,6.8723,180300.0
2010-09-15 15:30:00,9.93,9.94,9.93,9.93,27600.0,6.8723,6.8793,6.8723,6.8723,27600.0
2010-09-15 15:35:00,9.93,9.94,9.92,9.92,98900.0,6.8723,6.8793,6.8654,6.8654,98900.0
2010-09-15 15:40:00,9.93,9.93,9.91,9.91,116400.0,6.8723,6.8723,6.8585,6.8585,116400.0
2010-09-15 15:45:00,9.91,9.91,9.9,9.91,103500.0,6.8585,6.8585,6.8516,6.8585,103500.0
2010-09-15 15:50:00,9.91,9.91,9.9,9.9,149400.0,6.8585,6.8585,6.8516,6.8516,149400.0
2010-09-15 15:55:00,9.9,9.91,9.88,9.89,707200.0,6.8516,6.8585,6.8377,6.8447,707200.0
2010-09-16 09:30:00,9.8,9.87,9.8,9.86,122800.0,6.7824,6.8308,6.7824,6.8239,122800.0
2010-09-16 09:35:00,9.85,9.88,9.85,9.86,121700.0,6.817,6.8377,6.817,6.8239,121700.0
2010-09-16 09:40:00,9.85,9.86,9.81,9.85,443100.0,6.817,6.8239,6.7893,6.817,443100.0
2010-09-16 09:45:00,9.85,9.85,9.82,9.84,174900.0,6.817,6.817,6.7962,6.8101,174900.0
2010-09-16 09:50:00,9.84,9.85,9.83,9.85,159000.0,6.8101,6.817,6.8031,6.817,159000.0
2010-09-16 09:55:00,9.85,9.87,9.85,9.86,179200.0,6.817,6.8308,6.817,6.8239,179200.0
2010-09-16 10:00:00,9.87,9.88,9.83,9.88,345400.0,6.8308,6.8377,6.8031,6.8377,345400.0
2010-09-16 10:05:00,9.87,9.88,9.85,9.86,325800.0,6.8308,6.8377,6.817,6.8239,325800.0
2010-09-16 10:10:00,9.87,9.88,9.86,9.87,230900.0,6.8308,6.8377,6.8239,6.8308,230900.0
2010-09-16 10:15:00,9.87,9.87,9.85,9.85,124400.0,6.8308,6.8308,6.817,6.817,124400.0
2010-09-16 10:20:00,9.86,9.87,9.85,9.87,121500.0,6.8239,6.8308,6.817,6.8308,121500.0
2010-09-16 10:25:00,9.87,9.88,9.86,9.87,143400.0,6.8308,6.8377,6.8239,6.8308,143400.0
2010-09-16 10:30:00,9.87,9.87,9.85,9.85,159700.0,6.8308,6.8308,6.817,6.817,159700.0
2010-09-16 10:35:00,9.85,9.87,9.85,9.87,50000.0,6.817,6.8308,6.817,6.8308,50000.0
2010-09-16 10:40:00,9.87,9.88,9.86,9.87,122000.0,6.8308,6.8377,6.8239,6.8308,122000.0
2010-09-16 10:45:00,9.87,9.87,9.86,9.87,21600.0,6.8308,6.8308,6.8239,6.8308,21600.0
2010-09-16 10:50:00,9.87,9.88,9.86,9.87,241000.0,6.8308,6.8377,6.8239,6.8308,241000.0
2010-09-16 10:55:00,9.87,9.88,9.85,9.86,167900.0,6.8308,6.8377,6.817,6.8239,167900.0
2010-09-16 11:00:00,9.86,9.88,9.85,9.88,324700.0,6.8239,6.8377,6.817,6.8377,324700.0
2010-09-16 11:05:00,9.88,9.92,9.88,9.91,261300.0,6.8377,6.8654,6.8377,6.8585,261300.0
2010-09-16 11:10:00,9.91,9.92,9.9,9.9,283200.0,6.8585,6.8654,6.8516,6.8516,283200.0
2010-09-16 11:15:00,9.9,9.92,9.9,9.91,116600.0,6.8516,6.8654,6.8516,6.8585,116600.0
2010-09-16 11:20:00,9.91,9.91,9.89,9.89,108200.0,6.8585,6.8585,6.8447,6.8447,108200.0
2010-09-16 11:25:00,9.9,9.9,9.89,9.89,74400.0,6.8516,6.8516,6.8447,6.8447,74400.0
2010-09-16 11:30:00,9.9,9.9,9.89,9.9,45100.0,6.8516,6.8516,6.8447,6.8516,45100.0
2010-09-16 11:35:00,9.9,9.91,9.89,9.9,222300.0,6.8516,6.8585,6.8447,6.8516,222300.0
2010-09-16 11:40:00,9.9,9.91,9.89,9.89,272100.0,6.8516,6.8585,6.8447,6.8447,272100.0
2010-09-16 11:45:00,9.9,9.9,9.89,9.89,46400.0,6.8516,6.8516,6.8447,6.8447,46400.0
2010-09-16 11:50:00,9.9,9.9,9.89,9.89,41800.0,6.8516,6.8516,6.8447,6.8447,41800.0
2010-09-16 11:55:00,9.9,9.91,9.88,9.9,445400.0,6.8516,6.8585,6.8377,6.8516,445400.0
2010-09-16 12:00:00,9.9,9.91,9.89,9.9,265700.0,6.8516,6.8585,6.8447,6.8516,265700.0
2010-09-16 12:05:00,9.9,9.92,9.9,9.91,84400.0,6.8516,6.8654,6.8516,6.8585,84400.0
2010-09-16 12:10:00,9.91,9.91,9.9,9.91,176400.0,6.8585,6.8585,6.8516,6.8585,176400.0
2010-09-16 12:15:00,9.9,9.92,9.9,9.91,221200.0,6.8516,6.8654,6.8516,6.8585,221200.0
2010-09-16 12:20:00,9.91,9.92,9.9,9.9,193200.0,6.8585,6.8654,6.8516,6.8516,193200.0
2010-09-16 12:25:00,9.9,9.92,9.9,9.92,79200.0,6.8516,6.8654,6.8516,6.8654,79200.0
2010-09-16 12:30:00,9.91,9.94,9.91,9.92,280000.0,6.8585,6.8793,6.8585,6.8654,280000.0
2010-09-16 12:35:00,9.91,9.92,9.91,9.91,21200.0,6.8585,6.8654,6.8585,6.8585,21200.0
2010-09-16 12:40:00,9.92,9.92,9.91,9.92,400200.0,6.8654,6.8654,6.8585,6.8654,400200.0
2010-09-16 12:45:00,9.91,9.92,9.9,9.9,116300.0,6.8585,6.8654,6.8516,6.8516,116300.0
2010-09-16 12:50:00,9.89,9.9,9.88,9.9,94000.0,6.8447,6.8516,6.8377,6.8516,94000.0
2010-09-16 12:55:00,9.9,9.91,9.89,9.91,48100.0,6.8516,6.8585,6.8447,6.8585,48100.0
2010-09-16 13:00:00,9.9,9.91,9.9,9.91,10600.0,6.8516,6.8585,6.8516,6.8585,10600.0
2010-09-16 13:05:00,9.91,9.91,9.9,9.91,12800.0,6.8585,6.8585,6.8516,6.8585,12800.0
2010-09-16 13:10:00,9.91,9.91,9.9,9.9,17100.0,6.8585,6.8585,6.8516,6.8516,17100.0
2010-09-16 13:15:00,9.9,9.91,9.9,9.9,80200.0,6.8516,6.8585,6.8516,6.8516,80200.0
2010-09-16 13:20:00,9.91,9.91,9.9,9.91,23600.0,6.8585,6.8585,6.8516,6.8585,23600.0
2010-09-16 13:25:00,9.91,9.91,9.9,9.91,12400.0,6.8585,6.8585,6.8516,6.8585,12400.0
2010-09-16 13:30:00,9.91,9.91,9.9,9.91,10900.0,6.8585,6.8585,6.8516,6.8585,10900.0
2010-09-16 13:35:00,9.9,9.91,9.9,9.91,19300.0,6.8516,6.8585,6.8516,6.8585,19300.0
2010-09-16 13:40:00,9.91,9.93,9.9,9.9,312300.0,6.8585,6.8723,6.8516,6.8516,312300.0
2010-09-16 13:45:00,9.91,9.92,9.9,9.91,127500.0,6.8585,6.8654,6.8516,6.8585,127500.0
2010-09-16 13:50:00,9.91,9.92,9.91,9.92,13700.0,6.8585,6.8654,6.8585,6.8654,13700.0
2010-09-16 13:55:00,9.91,9.92,9.91,9.92,12400.0,6.8585,6.8654,6.8585,6.8654,12400.0
2010-09-16 14:00:00,9.91,9.93,9.91,9.93,93200.0,6.8585,6.8723,6.8585,6.8723,93200.0
2010-09-16 14:05:00,9.92,9.93,9.92,9.93,69400.0,6.8654,6.8723,6.8654,6.8723,69400.0
2010-09-16 14:10:00,9.92,9.93,9.92,9.93,19600.0,6.8654,6.8723,6.8654,6.8723,19600.0
2010-09-16 14:15:00,9.93,9.93,9.92,9.92,77100.0,6.8723,6.8723,6.8654,6.8654,77100.0
2010-09-16 14:20:00,9.93,9.93,9.92,9.93,34600.0,6.8723,6.8723,6.8654,6.8723,34600.0
2010-09-16 14:25:00,9.93,9.97,9.93,9.95,346300.0,6.8723,6.9,6.8723,6.8862,346300.0
2010-09-16 14:30:00,9.96,9.97,9.95,9.97,198700.0,6.8931,6.9,6.8862,6.9,198700.0
2010-09-16 14:35:00,9.97,9.97,9.96,9.97,52100.0,6.9,6.9,6.8931,6.9,52100.0
2010-09-16 14:40:00,9.96,9.97,9.96,9.97,42600.0,6.8931,6.9,6.8931,6.9,42600.0
2010-09-16 14:45:00,9.96,9.97,9.95,9.95,50600.0,6.8931,6.9,6.8862,6.8862,50600.0
2010-09-16 14:50:00,9.95,9.96,9.94,9.95,102400.0,6.8862,6.8931,6.8793,6.8862,102400.0
2010-09-16 14:55:00,9.95,9.96,9.94,9.96,59100.0,6.8862,6.8931,6.8793,6.8931,59100.0
2010-09-16 15:00:00,9.96,9.96,9.95,9.96,69400.0,6.8931,6.8931,6.8862,6.8931,69400.0
2010-09-16 15:05:00,9.96,9.97,9.95,9.97,105000.0,6.8931,6.9,6.8862,6.9,105000.0
2010-09-16 15:10:00,9.97,9.97,9.96,9.96,110400.0,6.9,6.9,6.8931,6.8931,110400.0
2010-09-16 15:15:00,9.96,9.97,9.96,9.97,198500.0,6.8931,6.9,6.8931,6.9,198500.0
2010-09-16 15:20:00,9.97,9.98,9.96,9.96,199600.0,6.9,6.9069,6.8931,6.8931,199600.0
2010-09-16 15:25:00,9.97,9.99,9.96,9.97,223700.0,6.9,6.9139,6.8931,6.9,223700.0
2010-09-16 15:30:00,9.97,9.99,9.96,9.97,444000.0,6.9,6.9139,6.8931,6.9,444000.0
2010-09-16 15:35:00,9.97,9.98,9.96,9.96,329300.0,6.9,6.9069,6.8931,6.8931,329300.0
2010-09-16 15:40:00,9.97,9.97,9.95,9.95,201200.0,6.9,6.9,6.8862,6.8862,201200.0
2010-09-16 15:45:00,9.95,9.96,9.94,9.95,275300.0,6.8862,6.8931,6.8793,6.8862,275300.0
2010-09-16 15:50:00,9.95,9.97,9.95,9.96,227600.0,6.8862,6.9,6.8862,6.8931,227600.0
2010-09-16 15:55:00,9.97,9.97,9.96,9.96,465300.0,6.9,6.9,6.8931,6.8931,465300.0
2010-09-17 09:30:00,9.98,10.05,9.98,10.02,439500.0,6.9069,6.9554,6.9069,6.9346,439500.0
2010-09-17 09:35:00,10.02,10.04,10.02,10.02,105400.0,6.9346,6.9485,6.9346,6.9346,105400.0
2010-09-17 09:40:00,10.02,10.03,9.98,9.99,96500.0,6.9346,6.9416,6.9069,6.9139,96500.0
2010-09-17 09:45:00,9.98,10.01,9.97,10.0,369100.0,6.9069,6.9277,6.9,6.9208,369100.0
2010-09-17 09:50:00,10.0,10.0,9.97,9.98,249100.0,6.9208,6.9208,6.9,6.9069,249100.0
2010-09-17 09:55:00,9.98,9.98,9.91,9.95,403100.0,6.9069,6.9069,6.8585,6.8862,403100.0
2010-09-17 10:00:00,9.95,9.96,9.91,9.92,262800.0,6.8862,6.8931,6.8585,6.8654,262800.0
2010-09-17 10:05:00,9.93,9.94,9.92,9.94,156200.0,6.8723,6.8793,6.8654,6.8793,156200.0
2010-09-17 10:10:00,9.93,9.94,9.92,9.94,130100.0,6.8723,6.8793,6.8654,6.8793,130100.0
2010-09-17 10:15:00,9.94,9.95,9.93,9.94,266200.0,6.8793,6.8862,6.8723,6.8793,266200.0
2010-09-17 10:20:00,9.95,9.96,9.94,9.95,44100.0,6.8862,6.8931,6.8793,6.8862,44100.0
2010-09-17 10:25:00,9.95,9.96,9.94,9.95,186100.0,6.8862,6.8931,6.8793,6.8862,186100.0
2010-09-17 10:30:00,9.95,9.95,9.94,9.94,157500.0,6.8862,6.8862,6.8793,6.8793,157500.0
2010-09-17 10:35:00,9.94,9.95,9.94,9.95,52200.0,6.8793,6.8862,6.8793,6.8862,52200.0
2010-09-17 10:40:00,9.95,9.96,9.94,9.95,84400.0,6.8862,6.8931,6.8793,6.8862,84400.0
2010-09-17 10:45:00,9.95,9.96,9.95,9.95,52800.0,6.8862,6.8931,6.8862,6.8862,52800.0
2010-09-17 10:50:00,9.95,9.97,9.95,9.96,104400.0,6.8862,6.9,6.8862,6.8931,104400.0
2010-09-17 10:55:00,9.96,9.97,9.95,9.95,59900.0,6.8931,6.9,6.8862,6.8862,59900.0
2010-09-17 11:00:00,9.95,9.96,9.95,9.96,53600.0,6.8862,6.8931,6.8862,6.8931,53600.0
2010-09-17 11:05:00,9.95,9.97,9.95,9.97,59000.0,6.8862,6.9,6.8862,6.9,59000.0
2010-09-17 11:10:00,9.97,9.99,9.96,9.99,49300.0,6.9,6.9139,6.8931,6.9139,49300.0
2010-09-17 11:15:00,9.98,9.99,9.97,9.97,68000.0,6.9069,6.9139,6.9,6.9,68000.0
2010-09-17 11:20:00,9.97,9.98,9.97,9.97,13600.0,6.9,6.9069,6.9,6.9,13600.0
2010-09-17 11:25:00,9.97,9.98,9.96,9.96,60300.0,6.9,6.9069,6.8931,6.8931,60300.0
2010-09-17 11:30:00,9.96,9.97,9.96,9.96,17900.0,6.8931,6.9,6.8931,6.8931,17900.0
2010-09-17 11:35:00,9.96,9.97,9.94,9.94,93800.0,6.8931,6.9,6.8793,6.8793,93800.0
2010-09-17 11:40:00,9.94,9.95,9.94,9.94,11800.0,6.8793,6.8862,6.8793,6.8793,11800.0
2010-09-17 11:45:00,9.94,9.94,9.92,9.92,112000.0,6.8793,6.8793,6.8654,6.8654,112000.0
2010-09-17 11:50:00,9.92,9.94,9.92,9.93,25800.0,6.8654,6.8793,6.8654,6.8723,25800.0
2010-09-17 11:55:00,9.94,9.95,9.93,9.94,142600.0,6.8793,6.8862,6.8723,6.8793,142600.0
2010-09-17 12:00:00,9.93,9.96,9.93,9.94,133900.0,6.8723,6.8931,6.8723,6.8793,133900.0
2010-09-17 12:05:00,9.94,9.95,9.94,9.94,78100.0,6.8793,6.8862,6.8793,6.8793,78100.0
2010-09-17 12:10:00,9.94,9.95,9.94,9.94,8400.0,6.8793,6.8862,6.8793,6.8793,8400.0
2010-09-17 12:15:00,9.95,9.95,9.94,9.94,20900.0,6.8862,6.8862,6.8793,6.8793,20900.0
2010-09-17 12:20:00,9.94,9.95,9.94,9.95,8500.0,6.8793,6.8862,6.8793,6.8862,8500.0
2010-09-17 12:25:00,9.94,9.96,9.94,9.94,89600.0,6.8793,6.8931,6.8793,6.8793,89600.0
2010-09-17 12:30:00,9.94,9.96,9.94,9.95,136300.0,6.8793,6.8931,6.8793,6.8862,136300.0
2010-09-17 12:35:00,9.94,9.95,9.94,9.94,41300.0,6.8793,6.8862,6.8793,6.8793,41300.0
2010-09-17 12:40:00,9.94,9.95,9.93,9.93,49900.0,6.8793,6.8862,6.8723,6.8723,49900.0
2010-09-17 12:45:00,9.94,9.94,9.93,9.94,7000.0,6.8793,6.8793,6.8723,6.8793,7000.0
2010-09-17 12:50:00,9.93,9.94,9.93,9.94,16200.0,6.8723,6.8793,6.8723,6.8793,16200.0
2010-09-17 12:55:00,9.93,9.94,9.93,9.94,8900.0,6.8723,6.8793,6.8723,6.8793,8900.0
2010-09-17 13:00:00,9.93,9.95,9.93,9.95,121600.0,6.8723,6.8862,6.8723,6.8862,121600.0
2010-09-17 13:05:00,9.94,9.95,9.94,9.94,51500.0,6.8793,6.8862,6.8793,6.8793,51500.0
2010-09-17 13:10:00,9.94,9.95,9.93,9.93,99000.0,6.8793,6.8862,6.8723,6.8723,99000.0
2010-09-17 13:15:00,9.93,9.94,9.93,9.94,19300.0,6.8723,6.8793,6.8723,6.8793,19300.0
2010-09-17 13:20:00,9.94,9.95,9.93,9.94,57700.0,6.8793,6.8862,6.8723,6.8793,57700.0
2010-09-17 13:25:00,9.94,9.95,9.93,9.93,17300.0,6.8793,6.8862,6.8723,6.8723,17300.0
2010-09-17 13:30:00,9.93,9.94,9.93,9.94,23500.0,6.8723,6.8793,6.8723,6.8793,23500.0
2010-09-17 13:35:00,9.93,9.94,9.93,9.93,19600.0,6.8723,6.8793,6.8723,6.8723,19600.0
2010-09-17 13:40:00,9.93,9.94,9.93,9.94,8000.0,6.8723,6.8793,6.8723,6.8793,8000.0
2010-09-17 13:45:00,9.94,9.94,9.93,9.93,15900.0,6.8793,6.8793,6.8723,6.8723,15900.0
2010-09-17 13:50:00,9.94,9.94,9.93,9.94,8900.0,6.8793,6.8793,6.8723,6.8793,8900.0
2010-09-17 13:55:00,9.94,9.94,9.93,9.94,74400.0,6.8793,6.8793,6.8723,6.8793,74400.0
2010-09-17 14:00:00,9.94,9.94,9.93,9.94,14800.0,6.8793,6.8793,6.8723,6.8793,14800.0
2010-09-17 14:05:00,9.94,9.94,9.93,9.93,11000.0,6.8793,6.8793,6.8723,6.8723,11000.0
2010-09-17 14:10:00,9.94,9.94,9.93,9.94,13300.0,6.8793,6.8793,6.8723,6.8793,13300.0
2010-09-17 14:15:00,9.93,9.94,9.93,9.94,6400.0,6.8723,6.8793,6.8723,6.8793,6400.0
2010-09-17 14:20:00,9.93,9.94,9.93,9.93,11800.0,6.8723,6.8793,6.8723,6.8723,11800.0
2010-09-17 14:25:00,9.94,9.94,9.93,9.94,23300.0,6.8793,6.8793,6.8723,6.8793,23300.0
2010-09-17 14:30:00,9.94,9.94,9.93,9.94,12800.0,6.8793,6.8793,6.8723,6.8793,12800.0
2010-09-17 14:35:00,9.94,9.95,9.93,9.95,45800.0,6.8793,6.8862,6.8723,6.8862,45800.0
2010-09-17 14:40:00,9.95,9.95,9.94,9.94,20600.0,6.8862,6.8862,6.8793,6.8793,20600.0
2010-09-17 14:45:00,9.95,9.95,9.94,9.95,15400.0,6.8862,6.8862,6.8793,6.8862,15400.0
2010-09-17 14:50:00,9.95,9.95,9.93,9.94,59300.0,6.8862,6.8862,6.8723,6.8793,59300.0
2010-09-17 14:55:00,9.94,9.95,9.93,9.95,50400.0,6.8793,6.8862,6.8723,6.8862,50400.0
2010-09-17 15:00:00,9.94,9.95,9.94,9.95,15100.0,6.8793,6.8862,6.8793,6.8862,15100.0
2010-09-17 15:05:00,9.95,9.95,9.94,9.95,15900.0,6.8862,6.8862,6.8793,6.8862,15900.0
2010-09-17 15:10:00,9.95,9.95,9.93,9.94,57000.0,6.8862,6.8862,6.8723,6.8793,57000.0
2010-09-17 15:15:00,9.94,9.95,9.93,9.95,41200.0,6.8793,6.8862,6.8723,6.8862,41200.0
2010-09-17 15:20:00,9.95,9.95,9.94,9.94,32000.0,6.8862,6.8862,6.8793,6.8793,32000.0
2010-09-17 15:25:00,9.94,9.95,9.94,9.94,169800.0,6.8793,6.8862,6.8793,6.8793,169800.0
2010-09-17 15:30:00,9.95,9.95,9.93,9.94,152900.0,6.8862,6.8862,6.8723,6.8793,152900.0
2010-09-17 15:35:00,9.94,9.94,9.93,9.94,115900.0,6.8793,6.8793,6.8723,6.8793,115900.0
2010-09-17 15:40:00,9.94,9.94,9.92,9.93,94600.0,6.8793,6.8793,6.8654,6.8723,94600.0
2010-09-17 15:45:00,9.93,9.93,9.89,9.91,400900.0,6.8723,6.8723,6.8447,6.8585,400900.0
2010-09-17 15:50:00,9.9,9.91,9.9,9.91,91500.0,6.8516,6.8585,6.8516,6.8585,91500.0
2010-09-17 15:55:00,9.91,9.91,9.9,9.91,257000.0,6.8585,6.8585,6.8516,6.8585,257000.0
2010-09-20 09:30:00,9.96,10.03,9.94,10.02,367900.0,6.8931,6.9416,6.8793,6.9346,367900.0
2010-09-20 09:35:00,10.02,10.03,10.0,10.02,304200.0,6.9346,6.9416,6.9208,6.9346,304200.0
2010-09-20 09:40:00,10.02,10.03,9.99,9.99,338800.0,6.9346,6.9416,6.9139,6.9139,338800.0
2010-09-20 09:45:00,9.99,10.01,9.99,10.01,107300.0,6.9139,6.9277,6.9139,6.9277,107300.0
2010-09-20 09:50:00,10.01,10.02,10.0,10.01,63600.0,6.9277,6.9346,6.9208,6.9277,63600.0
2010-09-20 09:55:00,10.01,10.03,10.01,10.02,89600.0,6.9277,6.9416,6.9277,6.9346,89600.0
2010-09-20 10:00:00,10.02,10.03,10.01,10.02,209500.0,6.9346,6.9416,6.9277,6.9346,209500.0
2010-09-20 10:05:00,10.02,10.05,10.01,10.04,477100.0,6.9346,6.9554,6.9277,6.9485,477100.0
2010-09-20 10:10:00,10.04,10.07,10.04,10.05,288400.0,6.9485,6.9692,6.9485,6.9554,288400.0
2010-09-20 10:15:00,10.05,10.06,10.03,10.03,362400.0,6.9554,6.9623,6.9416,6.9416,362400.0
2010-09-20 10:20:00,10.03,10.04,10.02,10.02,184600.0,6.9416,6.9485,6.9346,6.9346,184600.0
2010-09-20 10:25:00,10.02,10.03,9.99,10.01,715100.0,6.9346,6.9416,6.9139,6.9277,715100.0
2010-09-20 10:30:00,10.01,10.02,10.01,10.01,72700.0,6.9277,6.9346,6.9277,6.9277,72700.0
2010-09-20 10:35:00,10.01,10.02,10.01,10.01,274900.0,6.9277,6.9346,6.9277,6.9277,274900.0
2010-09-20 10:40:00,10.02,10.02,10.01,10.01,78700.0,6.9346,6.9346,6.9277,6.9277,78700.0
2010-09-20 10:45:00,10.01,10.02,10.01,10.01,147100.0,6.9277,6.9346,6.9277,6.9277,147100.0
2010-09-20 10:50:00,10.01,10.02,10.01,10.02,76600.0,6.9277,6.9346,6.9277,6.9346,76600.0
2010-09-20 10:55:00,10.01,10.02,10.01,10.01,126600.0,6.9277,6.9346,6.9277,6.9277,126600.0
2010-09-20 11:00:00,10.01,10.02,10.01,10.01,73200.0,6.9277,6.9346,6.9277,6.9277,73200.0
2010-09-20 11:05:00,10.02,10.02,10.01,10.02,50300.0,6.9346,6.9346,6.9277,6.9346,50300.0
2010-09-20 11:10:00,10.01,10.02,10.01,10.01,75800.0,6.9277,6.9346,6.9277,6.9277,75800.0
2010-09-20 11:15:00,10.01,10.02,10.01,10.01,212300.0,6.9277,6.9346,6.9277,6.9277,212300.0
2010-09-20 11:20:00,10.02,10.02,10.01,10.01,213700.0,6.9346,6.9346,6.9277,6.9277,213700.0
2010-09-20 11:25:00,10.01,10.02,10.01,10.01,25000.0,6.9277,6.9346,6.9277,6.9277,25000.0
2010-09-20 11:30:00,10.01,10.02,10.01,10.01,28500.0,6.9277,6.9346,6.9277,6.9277,28500.0
2010-09-20 11:35:00,10.01,10.02,10.01,10.02,15600.0,6.9277,6.9346,6.9277,6.9346,15600.0
2010-09-20 11:40:00,10.01,10.02,10.0,10.01,176100.0,6.9277,6.9346,6.9208,6.9277,176100.0
2010-09-20 11:45:00,10.01,10.02,10.0,10.01,164900.0,6.9277,6.9346,6.9208,6.9277,164900.0
2010-09-20 11:50:00,10.01,10.01,9.99,9.99,440700.0,6.9277,6.9277,6.9139,6.9139,440700.0
2010-09-20 11:55:00,10.0,10.01,9.99,10.0,88100.0,6.9208,6.9277,6.9139,6.9208,88100.0
2010-09-20 12:00:00,10.0,10.0,9.99,9.99,41800.0,6.9208,6.9208,6.9139,6.9139,41800.0
2010-09-20 12:05:00,10.0,10.0,9.99,9.99,15600.0,6.9208,6.9208,6.9139,6.9139,15600.0
2010-09-20 12:10:00,9.99,10.01,9.99,9.99,177600.0,6.9139,6.9277,6.9139,6.9139,177600.0
2010-09-20 12:15:00,9.99,10.0,9.99,9.99,245400.0,6.9139,6.9208,6.9139,6.9139,245400.0
2010-09-20 12:20:00,10.0,10.01,9.99,9.99,120700.0,6.9208,6.9277,6.9139,6.9139,120700.0
2010-09-20 12:25:00,9.99,10.01,9.99,9.99,343900.0,6.9139,6.9277,6.9139,6.9139,343900.0
2010-09-20 12:30:00,9.99,10.0,9.99,9.99,28900.0,6.9139,6.9208,6.9139,6.9139,28900.0
2010-09-20 12:35:00,9.99,10.0,9.99,9.99,17300.0,6.9139,6.9208,6.9139,6.9139,17300.0
2010-09-20 12:40:00,10.0,10.0,9.99,10.0,49700.0,6.9208,6.9208,6.9139,6.9208,49700.0
2010-09-20 12:45:00,10.0,10.0,9.99,9.99,179100.0,6.9208,6.9208,6.9139,6.9139,179100.0
2010-09-20 12:50:00,9.99,10.0,9.99,10.0,16600.0,6.9139,6.9208,6.9139,6.9208,16600.0
2010-09-20 12:55:00,9.99,10.0,9.99,9.99,21700.0,6.9139,6.9208,6.9139,6.9139,21700.0
2010-09-20 13:00:00,9.99,10.0,9.99,9.99,14200.0,6.9139,6.9208,6.9139,6.9139,14200.0
2010-09-20 13:05:00,9.99,10.0,9.99,9.99,19900.0,6.9139,6.9208,6.9139,6.9139,19900.0
2010-09-20 13:10:00,9.99,10.0,9.98,9.99,320100.0,6.9139,6.9208,6.9069,6.9139,320100.0
2010-09-20 13:15:00,9.99,10.0,9.99,9.99,53200.0,6.9139,6.9208,6.9139,6.9139,53200.0
2010-09-20 13:20:00,10.0,10.01,9.99,9.99,380400.0,6.9208,6.9277,6.9139,6.9139,380400.0
2010-09-20 13:25:00,9.99,10.01,9.99,10.01,56800.0,6.9139,6.9277,6.9139,6.9277,56800.0
2010-09-20 13:30:00,10.01,10.01,10.0,10.0,33900.0,6.9277,6.9277,6.9208,6.9208,33900.0
2010-09-20 13:35:00,10.0,10.01,10.0,10.0,153700.0,6.9208,6.9277,6.9208,6.9208,153700.0
2010-09-20 13:40:00,10.01,10.01,10.0,10.01,55000.0,6.9277,6.9277,6.9208,6.9277,55000.0
2010-09-20 13:45:00,10.01,10.02,10.0,10.02,272100.0,6.9277,6.9346,6.9208,6.9346,272100.0
2010-09-20 13:50:00,10.01,10.02,10.01,10.02,131900.0,6.9277,6.9346,6.9277,6.9346,131900.0
2010-09-20 13:55:00,10.01,10.03,10.01,10.03,139000.0,6.9277,6.9416,6.9277,6.9416,139000.0
2010-09-20 14:00:00,10.03,10.04,10.02,10.03,227700.0,6.9416,6.9485,6.9346,6.9416,227700.0
2010-09-20 14:05:00,10.03,10.03,10.02,10.02,33700.0,6.9416,6.9416,6.9346,6.9346,33700.0
2010-09-20 14:10:00,10.02,10.03,10.02,10.02,13300.0,6.9346,6.9416,6.9346,6.9346,13300.0
2010-09-20 14:15:00,10.02,10.03,10.02,10.03,17300.0,6.9346,6.9416,6.9346,6.9416,17300.0
2010-09-20 14:20:00,10.02,10.03,10.02,10.02,268800.0,6.9346,6.9416,6.9346,6.9346,268800.0
2010-09-20 14:25:00,10.02,10.03,10.02,10.03,42000.0,6.9346,6.9416,6.9346,6.9416,42000.0
2010-09-20 14:30:00,10.03,10.03,10.02,10.02,145000.0,6.9416,6.9416,6.9346,6.9346,145000.0
2010-09-20 14:35:00,10.02,10.03,10.02,10.03,134900.0,6.9346,6.9416,6.9346,6.9416,134900.0
2010-09-20 14:40:00,10.02,10.03,10.02,10.02,24500.0,6.9346,6.9416,6.9346,6.9346,24500.0
2010-09-20 14:45:00,10.02,10.03,10.01,10.01,153400.0,6.9346,6.9416,6.9277,6.9277,153400.0
2010-09-20 14:50:00,10.01,10.02,10.01,10.02,21400.0,6.9277,6.9346,6.9277,6.9346,21400.0
2010-09-20 14:55:00,10.02,10.04,10.01,10.03,204100.0,6.9346,6.9485,6.9277,6.9416,204100.0
2010-09-20 15:00:00,10.04,10.06,10.03,10.05,277700.0,6.9485,6.9623,6.9416,6.9554,277700.0
2010-09-20 15:05:00,10.05,10.05,10.04,10.05,33100.0,6.9554,6.9554,6.9485,6.9554,33100.0
2010-09-20 15:10:00,10.05,10.06,10.04,10.06,79600.0,6.9554,6.9623,6.9485,6.9623,79600.0
2010-09-20 15:15:00,10.06,10.07,10.05,10.06,155500.0,6.9623,6.9692,6.9554,6.9623,155500.0
2010-09-20 15:20:00,10.06,10.07,10.05,10.06,47800.0,6.9623,6.9692,6.9554,6.9623,47800.0
2010-09-20 15:25:00,10.06,10.06,10.05,10.05,42700.0,6.9623,6.9623,6.9554,6.9554,42700.0
2010-09-20 15:30:00,10.06,10.06,10.05,10.06,34100.0,6.9623,6.9623,6.9554,6.9623,34100.0
2010-09-20 15:35:00,10.06,10.06,10.04,10.05,187400.0,6.9623,6.9623,6.9485,6.9554,187400.0
2010-09-20 15:40:00,10.05,10.06,10.04,10.05,207000.0,6.9554,6.9623,6.9485,6.9554,207000.0
2010-09-20 15:45:00,10.05,10.05,10.04,10.05,71600.0,6.9554,6.9554,6.9485,6.9554,71600.0
2010-09-20 15:50:00,10.05,10.07,10.04,10.06,178800.0,6.9554,6.9692,6.9485,6.9623,178800.0
2010-09-20 15:55:00,10.06,10.07,10.04,10.07,580400.0,6.9623,6.9692,6.9485,6.9692,580400.0
2010-09-21 09:30:00,10.1,10.1,10.01,10.02,291400.0,6.99,6.99,6.9277,6.9346,291400.0
2010-09-21 09:35:00,10.02,10.04,10.02,10.04,60700.0,6.9346,6.9485,6.9346,6.9485,60700.0
2010-09-21 09:40:00,10.04,10.04,10.01,10.01,131300.0,6.9485,6.9485,6.9277,6.9277,131300.0
2010-09-21 09:45:00,10.02,10.03,9.99,9.99,246500.0,6.9346,6.9416,6.9139,6.9139,246500.0
2010-09-21 09:50:00,9.99,9.99,9.95,9.96,430100.0,6.9139,6.9139,6.8862,6.8931,430100.0
2010-09-21 09:55:00,9.96,9.96,9.93,9.94,344500.0,6.8931,6.8931,6.8723,6.8793,344500.0
2010-09-21 10:00:00,9.93,9.97,9.93,9.95,731000.0,6.8723,6.9,6.8723,6.8862,731000.0
2010-09-21 10:05:00,9.95,9.97,9.95,9.96,427400.0,6.8862,6.9,6.8862,6.8931,427400.0
2010-09-21 10:10:00,9.96,9.98,9.95,9.98,86400.0,6.8931,6.9069,6.8862,6.9069,86400.0
2010-09-21 10:15:00,9.98,9.98,9.95,9.96,241500.0,6.9069,6.9069,6.8862,6.8931,241500.0
2010-09-21 10:20:00,9.96,9.97,9.95,9.96,79600.0,6.8931,6.9,6.8862,6.8931,79600.0
2010-09-21 10:25:00,9.96,9.97,9.96,9.97,75300.0,6.8931,6.9,6.8931,6.9,75300.0
2010-09-21 10:30:00,9.97,9.98,9.96,9.97,144000.0,6.9,6.9069,6.8931,6.9,144000.0
2010-09-21 10:35:00,9.97,9.97,9.96,9.97,138700.0,6.9,6.9,6.8931,6.9,138700.0
2010-09-21 10:40:00,9.97,9.97,9.95,9.96,206200.0,6.9,6.9,6.8862,6.8931,206200.0
2010-09-21 10:45:00,9.96,9.97,9.95,9.97,49100.0,6.8931,6.9,6.8862,6.9,49100.0
2010-09-21 10:50:00,9.97,9.97,9.96,9.97,26700.0,6.9,6.9,6.8931,6.9,26700.0
2010-09-21 10:55:00,9.97,9.97,9.93,9.95,247000.0,6.9,6.9,6.8723,6.8862,247000.0
2010-09-21 11:00:00,9.95,9.95,9.92,9.92,326200.0,6.8862,6.8862,6.8654,6.8654,326200.0
2010-09-21 11:05:00,9.93,9.95,9.92,9.94,185900.0,6.8723,6.8862,6.8654,6.8793,185900.0
2010-09-21 11:10:00,9.94,9.95,9.94,9.95,18200.0,6.8793,6.8862,6.8793,6.8862,18200.0
2010-09-21 11:15:00,9.95,9.95,9.94,9.94,19600.0,6.8862,6.8862,6.8793,6.8793,19600.0
2010-09-21 11:20:00,9.95,9.95,9.93,9.93,77500.0,6.8862,6.8862,6.8723,6.8723,77500.0
2010-09-21 11:25:00,9.94,9.94,9.9,9.9,289200.0,6.8793,6.8793,6.8516,6.8516,289200.0
2010-09-21 11:30:00,9.91,9.92,9.9,9.91,107300.0,6.8585,6.8654,6.8516,6.8585,107300.0
2010-09-21 11:35:00,9.92,9.92,9.9,9.9,113100.0,6.8654,6.8654,6.8516,6.8516,113100.0
2010-09-21 11:40:00,9.91,9.91,9.89,9.9,157300.0,6.8585,6.8585,6.8447,6.8516,157300.0
2010-09-21 11:45:00,9.9,9.92,9.89,9.9,195000.0,6.8516,6.8654,6.8447,6.8516,195000.0
2010-09-21 11:50:00,9.9,9.92,9.9,9.91,51600.0,6.8516,6.8654,6.8516,6.8585,51600.0
2010-09-21 11:55:00,9.91,9.93,9.91,9.93,134400.0,6.8585,6.8723,6.8585,6.8723,134400.0
2010-09-21 12:00:00,9.93,9.93,9.92,9.92,30600.0,6.8723,6.8723,6.8654,6.8654,30600.0
2010-09-21 12:05:00,9.93,9.93,9.92,9.93,8900.0,6.8723,6.8723,6.8654,6.8723,8900.0
2010-09-21 12:10:00,9.92,9.93,9.92,9.93,9400.0,6.8654,6.8723,6.8654,6.8723,9400.0
2010-09-21 12:15:00,9.92,9.93,9.92,9.93,84100.0,6.8654,6.8723,6.8654,6.8723,84100.0
2010-09-21 12:20:00,9.93,9.93,9.92,9.92,47100.0,6.8723,6.8723,6.8654,6.8654,47100.0
2010-09-21 12:25:00,9.93,9.93,9.92,9.92,8600.0,6.8723,6.8723,6.8654,6.8654,8600.0
2010-09-21 12:30:00,9.92,9.93,9.92,9.92,59800.0,6.8654,6.8723,6.8654,6.8654,59800.0
2010-09-21 12:35:00,9.93,9.93,9.92,9.92,27600.0,6.8723,6.8723,6.8654,6.8654,27600.0
2010-09-21 12:40:00,9.92,9.93,9.92,9.93,67700.0,6.8654,6.8723,6.8654,6.8723,67700.0
2010-09-21 12:45:00,9.93,9.93,9.91,9.91,263000.0,6.8723,6.8723,6.8585,6.8585,263000.0
2010-09-21 12:50:00,9.92,9.92,9.91,9.91,95500.0,6.8654,6.8654,6.8585,6.8585,95500.0
2010-09-21 12:55:00,9.92,9.92,9.91,9.91,11800.0,6.8654,6.8654,6.8585,6.8585,11800.0
2010-09-21 13:00:00,9.92,9.93,9.91,9.92,320000.0,6.8654,6.8723,6.8585,6.8654,320000.0
2010-09-21 13:05:00,9.92,9.92,9.91,9.91,174300.0,6.8654,6.8654,6.8585,6.8585,174300.0
2010-09-21 13:10:00,9.91,9.92,9.91,9.91,12200.0,6.8585,6.8654,6.8585,6.8585,12200.0
2010-09-21 13:15:00,9.91,9.92,9.91,9.91,28100.0,6.8585,6.8654,6.8585,6.8585,28100.0
2010-09-21 13:20:00,9.92,9.92,9.91,9.91,72400.0,6.8654,6.8654,6.8585,6.8585,72400.0
2010-09-21 13:25:00,9.91,9.92,9.91,9.91,22400.0,6.8585,6.8654,6.8585,6.8585,22400.0
2010-09-21 13:30:00,9.91,9.92,9.9,9.9,386800.0,6.8585,6.8654,6.8516,6.8516,386800.0
2010-09-21 13:35:00,9.9,9.91,9.89,9.89,147900.0,6.8516,6.8585,6.8447,6.8447,147900.0
2010-09-21 13:40:00,9.89,9.9,9.88,9.9,249800.0,6.8447,6.8516,6.8377,6.8516,249800.0
2010-09-21 13:45:00,9.9,9.92,9.9,9.91,166500.0,6.8516,6.8654,6.8516,6.8585,166500.0
2010-09-21 13:50:00,9.91,9.93,9.91,9.92,293000.0,6.8585,6.8723,6.8585,6.8654,293000.0
2010-09-21 13:55:00,9.93,9.93,9.92,9.93,34200.0,6.8723,6.8723,6.8654,6.8723,34200.0
2010-09-21 14:00:00,9.92,9.93,9.92,9.92,183900.0,6.8654,6.8723,6.8654,6.8654,183900.0
2010-09-21 14:05:00,9.93,9.93,9.92,9.92,101700.0,6.8723,6.8723,6.8654,6.8654,101700.0
2010-09-21 14:10:00,9.93,9.95,9.92,9.94,320900.0,6.8723,6.8862,6.8654,6.8793,320900.0
2010-09-21 14:15:00,9.94,9.95,9.91,9.95,240500.0,6.8793,6.8862,6.8585,6.8862,240500.0
2010-09-21 14:20:00,9.94,9.95,9.91,9.94,170600.0,6.8793,6.8862,6.8585,6.8793,170600.0
2010-09-21 14:25:00,9.94,9.94,9.9,9.93,151200.0,6.8793,6.8793,6.8516,6.8723,151200.0
2010-09-21 14:30:00,9.93,9.95,9.91,9.95,258000.0,6.8723,6.8862,6.8585,6.8862,258000.0
2010-09-21 14:35:00,9.95,9.96,9.94,9.94,412700.0,6.8862,6.8931,6.8793,6.8793,412700.0
2010-09-21 14:40:00,9.95,9.96,9.94,9.94,388200.0,6.8862,6.8931,6.8793,6.8793,388200.0
2010-09-21 14:45:00,9.94,9.95,9.93,9.94,151800.0,6.8793,6.8862,6.8723,6.8793,151800.0
2010-09-21 14:50:00,9.94,9.95,9.93,9.93,97700.0,6.8793,6.8862,6.8723,6.8723,97700.0
2010-09-21 14:55:00,9.94,9.94,9.93,9.93,66200.0,6.8793,6.8793,6.8723,6.8723,66200.0
2010-09-21 15:00:00,9.94,9.94,9.93,9.94,82100.0,6.8793,6.8793,6.8723,6.8793,82100.0
2010-09-21 15:05:00,9.94,9.94,9.93,9.94,34600.0,6.8793,6.8793,6.8723,6.8793,34600.0
2010-09-21 15:10:00,9.94,9.94,9.91,9.91,123100.0,6.8793,6.8793,6.8585,6.8585,123100.0
2010-09-21 15:15:00,9.92,9.92,9.91,9.92,78100.0,6.8654,6.8654,6.8585,6.8654,78100.0
2010-09-21 15:20:00,9.91,9.92,9.91,9.91,103900.0,6.8585,6.8654,6.8585,6.8585,103900.0
2010-09-21 15:25:00,9.92,9.92,9.91,9.91,105200.0,6.8654,6.8654,6.8585,6.8585,105200.0
2010-09-21 15:30:00,9.91,9.93,9.91,9.91,248500.0,6.8585,6.8723,6.8585,6.8585,248500.0
2010-09-21 15:35:00,9.92,9.92,9.9,9.91,425700.0,6.8654,6.8654,6.8516,6.8585,425700.0
2010-09-21 15:40:00,9.91,9.91,9.9,9.9,389000.0,6.8585,6.8585,6.8516,6.8516,389000.0
2010-09-21 15:45:00,9.9,9.91,9.89,9.9,290200.0,6.8516,6.8585,6.8447,6.8516,290200.0
2010-09-21 15:50:00,9.9,9.94,9.89,9.91,1025200.0,6.8516,6.8793,6.8447,6.8585,1025200.0
2010-09-21 15:55:00,9.92,9.92,9.91,9.91,480700.0,6.8654,6.8654,6.8585,6.8585,480700.0
2010-09-22 09:30:00,9.91,9.92,9.87,9.9,461500.0,6.8585,6.8654,6.8308,6.8516,461500.0
2010-09-22 09:35:00,9.89,9.9,9.86,9.88,2940600.0,6.8447,6.8516,6.8239,6.8377,2940600.0
2010-09-22 09:40:00,9.88,9.91,9.87,9.9,1624200.0,6.8377,6.8585,6.8308,6.8516,1624200.0
2010-09-22 09:45:00,9.9,9.91,9.88,9.89,1425200.0,6.8516,6.8585,6.8377,6.8447,1425200.0
2010-09-22 09:50:00,9.88,9.89,9.86,9.89,627800.0,6.8377,6.8447,6.8239,6.8447,627800.0
2010-09-22 09:55:00,9.88,9.89,9.87,9.88,466400.0,6.8377,6.8447,6.8308,6.8377,466400.0
2010-09-22 10:00:00,9.87,9.87,9.83,9.85,373900.0,6.8308,6.8308,6.8031,6.817,373900.0
2010-09-22 10:05:00,9.84,9.87,9.84,9.86,311500.0,6.8101,6.8308,6.8101,6.8239,311500.0
2010-09-22 10:10:00,9.86,9.87,9.86,9.86,593100.0,6.8239,6.8308,6.8239,6.8239,593100.0
2010-09-22 10:15:00,9.87,9.89,9.85,9.88,553000.0,6.8308,6.8447,6.817,6.8377,553000.0
2010-09-22 10:20:00,9.88,9.88,9.85,9.85,132200.0,6.8377,6.8377,6.817,6.817,132200.0
2010-09-22 10:25:00,9.85,9.86,9.84,9.85,716100.0,6.817,6.8239,6.8101,6.817,716100.0
2010-09-22 10:30:00,9.85,9.86,9.84,9.86,239500.0,6.817,6.8239,6.8101,6.8239,239500.0
2010-09-22 10:35:00,9.85,9.86,9.82,9.82,592700.0,6.817,6.8239,6.7962,6.7962,592700.0
2010-09-22 10:40:00,9.82,9.84,9.82,9.82,323900.0,6.7962,6.8101,6.7962,6.7962,323900.0
2010-09-22 10:45:00,9.83,9.84,9.82,9.82,397500.0,6.8031,6.8101,6.7962,6.7962,397500.0
2010-09-22 10:50:00,9.82,9.83,9.81,9.81,347300.0,6.7962,6.8031,6.7893,6.7893,347300.0
2010-09-22 10:55:00,9.81,9.83,9.81,9.82,576800.0,6.7893,6.8031,6.7893,6.7962,576800.0
2010-09-22 11:00:00,9.82,9.83,9.81,9.81,408100.0,6.7962,6.8031,6.7893,6.7893,408100.0
2010-09-22 11:05:00,9.81,9.82,9.81,9.82,133200.0,6.7893,6.7962,6.7893,6.7962,133200.0
2010-09-22 11:10:00,9.81,9.82,9.81,9.81,187000.0,6.7893,6.7962,6.7893,6.7893,187000.0
2010-09-22 11:15:00,9.81,9.82,9.81,9.81,44700.0,6.7893,6.7962,6.7893,6.7893,44700.0
2010-09-22 11:20:00,9.81,9.82,9.8,9.8,216900.0,6.7893,6.7962,6.7824,6.7824,216900.0
2010-09-22 11:25:00,9.8,9.81,9.78,9.8,313200.0,6.7824,6.7893,6.7685,6.7824,313200.0
2010-09-22 11:30:00,9.8,9.81,9.79,9.79,124300.0,6.7824,6.7893,6.7755,6.7755,124300.0
2010-09-22 11:35:00,9.79,9.8,9.79,9.79,60000.0,6.7755,6.7824,6.7755,6.7755,60000.0
2010-09-22 11:40:00,9.79,9.8,9.79,9.79,17500.0,6.7755,6.7824,6.7755,6.7755,17500.0
2010-09-22 11:45:00,9.8,9.8,9.79,9.79,106400.0,6.7824,6.7824,6.7755,6.7755,106400.0
2010-09-22 11:50:00,9.79,9.81,9.79,9.8,325500.0,6.7755,6.7893,6.7755,6.7824,325500.0
2010-09-22 11:55:00,9.8,9.81,9.79,9.81,385100.0,6.7824,6.7893,6.7755,6.7893,385100.0
2010-09-22 12:00:00,9.8,9.81,9.79,9.79,89700.0,6.7824,6.7893,6.7755,6.7755,89700.0
2010-09-22 12:05:00,9.8,9.8,9.79,9.79,45900.0,6.7824,6.7824,6.7755,6.7755,45900.0
2010-09-22 12:10:00,9.8,9.82,9.79,9.8,432200.0,6.7824,6.7962,6.7755,6.7824,432200.0
2010-09-22 12:15:00,9.8,9.81,9.8,9.8,168600.0,6.7824,6.7893,6.7824,6.7824,168600.0
2010-09-22 12:20:00,9.81,9.81,9.8,9.8,60700.0,6.7893,6.7893,6.7824,6.7824,60700.0
2010-09-22 12:25:00,9.81,9.81,9.79,9.79,85200.0,6.7893,6.7893,6.7755,6.7755,85200.0
2010-09-22 12:30:00,9.79,9.8,9.79,9.79,138800.0,6.7755,6.7824,6.7755,6.7755,138800.0
2010-09-22 12:35:00,9.8,9.81,9.79,9.8,141800.0,6.7824,6.7893,6.7755,6.7824,141800.0
2010-09-22 12:40:00,9.81,9.81,9.79,9.8,271700.0,6.7893,6.7893,6.7755,6.7824,271700.0
2010-09-22 12:45:00,9.81,9.81,9.8,9.81,30200.0,6.7893,6.7893,6.7824,6.7893,30200.0
2010-09-22 12:50:00,9.8,9.81,9.8,9.81,360600.0,6.7824,6.7893,6.7824,6.7893,360600.0
2010-09-22 12:55:00,9.8,9.81,9.8,9.81,47700.0,6.7824,6.7893,6.7824,6.7893,47700.0
2010-09-22 13:00:00,9.81,9.81,9.79,9.79,2215300.0,6.7893,6.7893,6.7755,6.7755,2215300.0
2010-09-22 13:05:00,9.8,9.8,9.79,9.79,94200.0,6.7824,6.7824,6.7755,6.7755,94200.0
2010-09-22 13:10:00,9.8,9.8,9.79,9.8,22600.0,6.7824,6.7824,6.7755,6.7824,22600.0
2010-09-22 13:15:00,9.8,9.8,9.79,9.8,43000.0,6.7824,6.7824,6.7755,6.7824,43000.0
2010-09-22 13:20:00,9.8,9.8,9.79,9.79,44700.0,6.7824,6.7824,6.7755,6.7755,44700.0
2010-09-22 13:25:00,9.8,9.8,9.79,9.8,33500.0,6.7824,6.7824,6.7755,6.7824,33500.0
2010-09-22 13:30:00,9.8,9.8,9.79,9.8,503300.0,6.7824,6.7824,6.7755,6.7824,503300.0
2010-09-22 13:35:00,9.8,9.8,9.79,9.8,33900.0,6.7824,6.7824,6.7755,6.7824,33900.0
2010-09-22 13:40:00,9.8,9.8,9.79,9.79,446500.0,6.7824,6.7824,6.7755,6.7755,446500.0
2010-09-22 13:45:00,9.8,9.8,9.79,9.8,128600.0,6.7824,6.7824,6.7755,6.7824,128600.0
2010-09-22 13:50:00,9.8,9.8,9.79,9.8,129400.0,6.7824,6.7824,6.7755,6.7824,129400.0
2010-09-22 13:55:00,9.8,9.8,9.79,9.8,246400.0,6.7824,6.7824,6.7755,6.7824,246400.0
2010-09-22 14:00:00,9.8,9.8,9.78,9.79,292200.0,6.7824,6.7824,6.7685,6.7755,292200.0
2010-09-22 14:05:00,9.78,9.79,9.78,9.79,208000.0,6.7685,6.7755,6.7685,6.7755,208000.0
2010-09-22 14:10:00,9.79,9.79,9.78,9.79,52900.0,6.7755,6.7755,6.7685,6.7755,52900.0
2010-09-22 14:15:00,9.79,9.79,9.78,9.79,80000.0,6.7755,6.7755,6.7685,6.7755,80000.0
2010-09-22 14:20:00,9.78,9.79,9.78,9.79,117200.0,6.7685,6.7755,6.7685,6.7755,117200.0
2010-09-22 14:25:00,9.79,9.79,9.78,9.79,183200.0,6.7755,6.7755,6.7685,6.7755,183200.0
2010-09-22 14:30:00,9.79,9.8,9.78,9.79,745900.0,6.7755,6.7824,6.7685,6.7755,745900.0
2010-09-22 14:35:00,9.79,9.8,9.78,9.8,337800.0,6.7755,6.7824,6.7685,6.7824,337800.0
2010-09-22 14:40:00,9.8,9.8,9.79,9.8,60300.0,6.7824,6.7824,6.7755,6.7824,60300.0
2010-09-22 14:45:00,9.8,9.8,9.79,9.79,495100.0,6.7824,6.7824,6.7755,6.7755,495100.0
2010-09-22 14:50:00,9.79,9.79,9.78,9.79,216000.0,6.7755,6.7755,6.7685,6.7755,216000.0
2010-09-22 14:55:00,9.78,9.79,9.77,9.78,1799100.0,6.7685,6.7755,6.7616,6.7685,1799100.0
2010-09-22 15:00:00,9.77,9.78,9.77,9.78,544100.0,6.7616,6.7685,6.7616,6.7685,544100.0
2010-09-22 15:05:00,9.78,9.79,9.77,9.78,404600.0,6.7685,6.7755,6.7616,6.7685,404600.0
2010-09-22 15:10:00,9.77,9.78,9.77,9.78,74300.0,6.7616,6.7685,6.7616,6.7685,74300.0
2010-09-22 15:15:00,9.78,9.78,9.77,9.78,200600.0,6.7685,6.7685,6.7616,6.7685,200600.0
2010-09-22 15:20:00,9.77,9.78,9.77,9.77,151400.0,6.7616,6.7685,6.7616,6.7616,151400.0
2010-09-22 15:25:00,9.78,9.78,9.77,9.78,325300.0,6.7685,6.7685,6.7616,6.7685,325300.0
2010-09-22 15:30:00,9.77,9.79,9.77,9.78,508600.0,6.7616,6.7755,6.7616,6.7685,508600.0
2010-09-22 15:35:00,9.79,9.8,9.78,9.79,874500.0,6.7755,6.7824,6.7685,6.7755,874500.0
2010-09-22 15:40:00,9.8,9.8,9.79,9.8,185500.0,6.7824,6.7824,6.7755,6.7824,185500.0
2010-09-22 15:45:00,9.8,9.8,9.79,9.8,196700.0,6.7824,6.7824,6.7755,6.7824,196700.0
2010-09-22 15:50:00,9.79,9.8,9.77,9.78,743400.0,6.7755,6.7824,6.7616,6.7685,743400.0
2010-09-22 15:55:00,9.78,9.8,9.78,9.79,1454700.0,6.7685,6.7824,6.7685,6.7755,1454700.0
2010-09-23 09:30:00,9.61,9.69,9.58,9.68,921400.0,6.6509,6.7062,6.6301,6.6993,921400.0
2010-09-23 09:35:00,9.68,9.68,9.64,9.66,601400.0,6.6993,6.6993,6.6716,6.6855,601400.0
2010-09-23 09:40:00,9.65,9.7,9.65,9.68,1050200.0,6.6786,6.7132,6.6786,6.6993,1050200.0
2010-09-23 09:45:00,9.68,9.68,9.66,9.67,475900.0,6.6993,6.6993,6.6855,6.6924,475900.0
2010-09-23 09:50:00,9.67,9.68,9.66,9.67,477800.0,6.6924,6.6993,6.6855,6.6924,477800.0
2010-09-23 09:55:00,9.67,9.67,9.65,9.65,254600.0,6.6924,6.6924,6.6786,6.6786,254600.0
2010-09-23 10:00:00,9.65,9.67,9.65,9.66,410700.0,6.6786,6.6924,6.6786,6.6855,410700.0
2010-09-23 10:05:00,9.66,9.67,9.66,9.67,107300.0,6.6855,6.6924,6.6855,6.6924,107300.0
2010-09-23 10:10:00,9.67,9.67,9.66,9.66,209500.0,6.6924,6.6924,6.6855,6.6855,209500.0
2010-09-23 10:15:00,9.67,9.67,9.64,9.65,627500.0,6.6924,6.6924,6.6716,6.6786,627500.0
2010-09-23 10:20:00,9.65,9.67,9.64,9.67,593200.0,6.6786,6.6924,6.6716,6.6924,593200.0
2010-09-23 10:25:00,9.67,9.7,9.66,9.69,466400.0,6.6924,6.7132,6.6855,6.7062,466400.0
2010-09-23 10:30:00,9.69,9.74,9.69,9.73,815200.0,6.7062,6.7408,6.7062,6.7339,815200.0
2010-09-23 10:35:00,9.74,9.75,9.73,9.74,560700.0,6.7408,6.7478,6.7339,6.7408,560700.0
2010-09-23 10:40:00,9.74,9.74,9.69,9.69,431800.0,6.7408,6.7408,6.7062,6.7062,431800.0
2010-09-23 10:45:00,9.7,9.73,9.69,9.71,567800.0,6.7132,6.7339,6.7062,6.7201,567800.0
2010-09-23 10:50:00,9.71,9.71,9.68,9.69,435800.0,6.7201,6.7201,6.6993,6.7062,435800.0
2010-09-23 10:55:00,9.7,9.7,9.68,9.7,208000.0,6.7132,6.7132,6.6993,6.7132,208000.0
2010-09-23 11:00:00,9.7,9.7,9.68,9.69,413900.0,6.7132,6.7132,6.6993,6.7062,413900.0
2010-09-23 11:05:00,9.69,9.71,9.69,9.71,280700.0,6.7062,6.7201,6.7062,6.7201,280700.0
2010-09-23 11:10:00,9.71,9.71,9.7,9.7,22600.0,6.7201,6.7201,6.7132,6.7132,22600.0
2010-09-23 11:15:00,9.71,9.71,9.7,9.71,271800.0,6.7201,6.7201,6.7132,6.7201,271800.0
2010-09-23 11:20:00,9.71,9.71,9.69,9.7,557800.0,6.7201,6.7201,6.7062,6.7132,557800.0
2010-09-23 11:25:00,9.7,9.72,9.69,9.7,2024500.0,6.7132,6.727,6.7062,6.7132,2024500.0
2010-09-23 11:30:00,9.7,9.71,9.69,9.7,1152900.0,6.7132,6.7201,6.7062,6.7132,1152900.0
2010-09-23 11:35:00,9.7,9.71,9.69,9.7,726700.0,6.7132,6.7201,6.7062,6.7132,726700.0
2010-09-23 11:40:00,9.7,9.71,9.69,9.71,266100.0,6.7132,6.7201,6.7062,6.7201,266100.0
2010-09-23 11:45:00,9.71,9.71,9.7,9.7,304500.0,6.7201,6.7201,6.7132,6.7132,304500.0
2010-09-23 11:50:00,9.7,9.71,9.7,9.71,241900.0,6.7132,6.7201,6.7132,6.7201,241900.0
2010-09-23 11:55:00,9.71,9.71,9.7,9.71,71400.0,6.7201,6.7201,6.7132,6.7201,71400.0
2010-09-23 12:00:00,9.71,9.71,9.7,9.71,107500.0,6.7201,6.7201,6.7132,6.7201,107500.0
2010-09-23 12:05:00,9.71,9.71,9.7,9.7,36500.0,6.7201,6.7201,6.7132,6.7132,36500.0
2010-09-23 12:10:00,9.71,9.73,9.7,9.73,328500.0,6.7201,6.7339,6.7132,6.7339,328500.0
2010-09-23 12:15:00,9.73,9.73,9.71,9.72,454100.0,6.7339,6.7339,6.7201,6.727,454100.0
2010-09-23 12:20:00,9.72,9.72,9.71,9.71,62600.0,6.727,6.727,6.7201,6.7201,62600.0
2010-09-23 12:25:00,9.71,9.72,9.7,9.7,347500.0,6.7201,6.727,6.7132,6.7132,347500.0
2010-09-23 12:30:00,9.7,9.71,9.69,9.7,365100.0,6.7132,6.7201,6.7062,6.7132,365100.0
2010-09-23 12:35:00,9.7,9.7,9.69,9.69,24600.0,6.7132,6.7132,6.7062,6.7062,24600.0
2010-09-23 12:40:00,9.7,9.7,9.69,9.7,202200.0,6.7132,6.7132,6.7062,6.7132,202200.0
2010-09-23 12:45:00,9.7,9.7,9.67,9.69,429100.0,6.7132,6.7132,6.6924,6.7062,429100.0
2010-09-23 12:50:00,9.68,9.69,9.67,9.69,997900.0,6.6993,6.7062,6.6924,6.7062,997900.0
2010-09-23 12:55:00,9.68,9.69,9.68,9.68,55600.0,6.6993,6.7062,6.6993,6.6993,55600.0
2010-09-23 13:00:00,9.68,9.7,9.68,9.7,126300.0,6.6993,6.7132,6.6993,6.7132,126300.0
2010-09-23 13:05:00,9.7,9.7,9.69,9.7,40600.0,6.7132,6.7132,6.7062,6.7132,40600.0
2010-09-23 13:10:00,9.7,9.7,9.69,9.69,121000.0,6.7132,6.7132,6.7062,6.7062,121000.0
2010-09-23 13:15:00,9.69,9.7,9.69,9.7,358500.0,6.7062,6.7132,6.7062,6.7132,358500.0
2010-09-23 13:20:00,9.7,9.7,9.69,9.7,119700.0,6.7132,6.7132,6.7062,6.7132,119700.0
2010-09-23 13:25:00,9.7,9.7,9.69,9.69,73600.0,6.7132,6.7132,6.7062,6.7062,73600.0
2010-09-23 13:30:00,9.7,9.7,9.69,9.7,335100.0,6.7132,6.7132,6.7062,6.7132,335100.0
2010-09-23 13:35:00,9.7,9.7,9.68,9.69,201000.0,6.7132,6.7132,6.6993,6.7062,201000.0
2010-09-23 13:40:00,9.69,9.69,9.68,9.69,11400.0,6.7062,6.7062,6.6993,6.7062,11400.0
2010-09-23 13:45:00,9.69,9.69,9.68,9.69,176200.0,6.7062,6.7062,6.6993,6.7062,176200.0
2010-09-23 13:50:00,9.69,9.7,9.69,9.7,132800.0,6.7062,6.7132,6.7062,6.7132,132800.0
2010-09-23 13:55:00,9.7,9.7,9.69,9.69,54600.0,6.7132,6.7132,6.7062,6.7062,54600.0
2010-09-23 14:00:00,9.7,9.7,9.69,9.7,59100.0,6.7132,6.7132,6.7062,6.7132,59100.0
2010-09-23 14:05:00,9.7,9.7,9.69,9.69,263900.0,6.7132,6.7132,6.7062,6.7062,263900.0
2010-09-23 14:10:00,9.7,9.7,9.69,9.7,130400.0,6.7132,6.7132,6.7062,6.7132,130400.0
2010-09-23 14:15:00,9.7,9.7,9.69,9.7,96200.0,6.7132,6.7132,6.7062,6.7132,96200.0
2010-09-23 14:20:00,9.7,9.72,9.69,9.7,540700.0,6.7132,6.727,6.7062,6.7132,540700.0
2010-09-23 14:25:00,9.71,9.72,9.69,9.7,722300.0,6.7201,6.727,6.7062,6.7132,722300.0
2010-09-23 14:30:00,9.7,9.7,9.69,9.7,340700.0,6.7132,6.7132,6.7062,6.7132,340700.0
2010-09-23 14:35:00,9.69,9.7,9.69,9.69,137900.0,6.7062,6.7132,6.7062,6.7062,137900.0
2010-09-23 14:40:00,9.69,9.7,9.69,9.69,111100.0,6.7062,6.7132,6.7062,6.7062,111100.0
2010-09-23 14:45:00,9.7,9.7,9.69,9.69,83100.0,6.7132,6.7132,6.7062,6.7062,83100.0
2010-09-23 14:50:00,9.7,9.7,9.68,9.69,440900.0,6.7132,6.7132,6.6993,6.7062,440900.0
2010-09-23 14:55:00,9.68,9.69,9.68,9.68,66200.0,6.6993,6.7062,6.6993,6.6993,66200.0
2010-09-23 15:00:00,9.68,9.69,9.68,9.69,42200.0,6.6993,6.7062,6.6993,6.7062,42200.0
2010-09-23 15:05:00,9.68,9.69,9.67,9.67,181400.0,6.6993,6.7062,6.6924,6.6924,181400.0
2010-09-23 15:10:00,9.68,9.68,9.67,9.67,184000.0,6.6993,6.6993,6.6924,6.6924,184000.0
2010-09-23 15:15:00,9.68,9.68,9.65,9.65,575300.0,6.6993,6.6993,6.6786,6.6786,575300.0
2010-09-23 15:20:00,9.66,9.66,9.63,9.65,717000.0,6.6855,6.6855,6.6647,6.6786,717000.0
2010-09-23 15:25:00,9.65,9.65,9.64,9.64,129800.0,6.6786,6.6786,6.6716,6.6716,129800.0
2010-09-23 15:30:00,9.65,9.65,9.64,9.64,242200.0,6.6786,6.6786,6.6716,6.6716,242200.0
2010-09-23 15:35:00,9.64,9.65,9.63,9.64,333800.0,6.6716,6.6786,6.6647,6.6716,333800.0
2010-09-23 15:40:00,9.64,9.64,9.61,9.61,608000.0,6.6716,6.6716,6.6509,6.6509,608000.0
2010-09-23 15:45:00,9.61,9.63,9.61,9.63,813900.0,6.6509,6.6647,6.6509,6.6647,813900.0
2010-09-23 15:50:00,9.62,9.65,9.62,9.65,379200.0,6.6578,6.6786,6.6578,6.6786,379200.0
2010-09-23 15:55:00,9.65,9.66,9.64,9.65,607400.0,6.6786,6.6855,6.6716,6.6786,607400.0
2010-09-24 09:30:00,9.81,9.81,9.72,9.73,413900.0,6.7893,6.7893,6.727,6.7339,413900.0
2010-09-24 09:35:00,9.73,9.76,9.72,9.75,840700.0,6.7339,6.7547,6.727,6.7478,840700.0
2010-09-24 09:40:00,9.75,9.81,9.75,9.78,751800.0,6.7478,6.7893,6.7478,6.7685,751800.0
2010-09-24 09:45:00,9.78,9.81,9.78,9.8,855100.0,6.7685,6.7893,6.7685,6.7824,855100.0
2010-09-24 09:50:00,9.8,9.86,9.8,9.86,939800.0,6.7824,6.8239,6.7824,6.8239,939800.0
2010-09-24 09:55:00,9.86,9.9,9.85,9.9,606700.0,6.8239,6.8516,6.817,6.8516,606700.0
2010-09-24 10:00:00,9.89,9.9,9.85,9.89,623900.0,6.8447,6.8516,6.817,6.8447,623900.0
2010-09-24 10:05:00,9.89,9.92,9.88,9.89,806200.0,6.8447,6.8654,6.8377,6.8447,806200.0
2010-09-24 10:10:00,9.89,9.9,9.87,9.9,610600.0,6.8447,6.8516,6.8308,6.8516,610600.0
2010-09-24 10:15:00,9.89,9.9,9.87,9.87,452500.0,6.8447,6.8516,6.8308,6.8308,452500.0
2010-09-24 10:20:00,9.87,9.88,9.86,9.88,114700.0,6.8308,6.8377,6.8239,6.8377,114700.0
2010-09-24 10:25:00,9.88,9.9,9.88,9.9,174400.0,6.8377,6.8516,6.8377,6.8516,174400.0
2010-09-24 10:30:00,9.9,9.9,9.89,9.9,322900.0,6.8516,6.8516,6.8447,6.8516,322900.0
2010-09-24 10:35:00,9.9,9.9,9.89,9.9,81100.0,6.8516,6.8516,6.8447,6.8516,81100.0
2010-09-24 10:40:00,9.9,9.91,9.89,9.91,119700.0,6.8516,6.8585,6.8447,6.8585,119700.0
2010-09-24 10:45:00,9.9,9.91,9.9,9.91,332600.0,6.8516,6.8585,6.8516,6.8585,332600.0
2010-09-24 10:50:00,9.91,9.91,9.89,9.89,1363000.0,6.8585,6.8585,6.8447,6.8447,1363000.0
2010-09-24 10:55:00,9.9,9.9,9.89,9.9,25000.0,6.8516,6.8516,6.8447,6.8516,25000.0
2010-09-24 11:00:00,9.9,9.9,9.89,9.89,273800.0,6.8516,6.8516,6.8447,6.8447,273800.0
2010-09-24 11:05:00,9.9,9.9,9.89,9.9,239200.0,6.8516,6.8516,6.8447,6.8516,239200.0
2010-09-24 11:10:00,9.9,9.9,9.88,9.89,314900.0,6.8516,6.8516,6.8377,6.8447,314900.0
2010-09-24 11:15:00,9.88,9.89,9.87,9.88,516400.0,6.8377,6.8447,6.8308,6.8377,516400.0
2010-09-24 11:20:00,9.88,9.9,9.87,9.88,590300.0,6.8377,6.8516,6.8308,6.8377,590300.0
2010-09-24 11:25:00,9.88,9.88,9.87,9.88,62400.0,6.8377,6.8377,6.8308,6.8377,62400.0
2010-09-24 11:30:00,9.88,9.89,9.87,9.88,180800.0,6.8377,6.8447,6.8308,6.8377,180800.0
2010-09-24 11:35:00,9.89,9.89,9.87,9.88,151800.0,6.8447,6.8447,6.8308,6.8377,151800.0
2010-09-24 11:40:00,9.88,9.88,9.85,9.86,481500.0,6.8377,6.8377,6.817,6.8239,481500.0
2010-09-24 11:45:00,9.85,9.86,9.82,9.82,672900.0,6.817,6.8239,6.7962,6.7962,672900.0
2010-09-24 11:50:00,9.82,9.84,9.82,9.84,493300.0,6.7962,6.8101,6.7962,6.8101,493300.0
2010-09-24 11:55:00,9.84,9.86,9.83,9.85,198700.0,6.8101,6.8239,6.8031,6.817,198700.0
2010-09-24 12:00:00,9.86,9.86,9.85,9.85,1060200.0,6.8239,6.8239,6.817,6.817,1060200.0
2010-09-24 12:05:00,9.86,9.87,9.85,9.87,182200.0,6.8239,6.8308,6.817,6.8308,182200.0
2010-09-24 12:10:00,9.87,9.87,9.86,9.86,270800.0,6.8308,6.8308,6.8239,6.8239,270800.0
2010-09-24 12:15:00,9.86,9.87,9.86,9.87,82800.0,6.8239,6.8308,6.8239,6.8308,82800.0
2010-09-24 12:20:00,9.87,9.87,9.86,9.86,78800.0,6.8308,6.8308,6.8239,6.8239,78800.0
2010-09-24 12:25:00,9.87,9.88,9.86,9.87,250200.0,6.8308,6.8377,6.8239,6.8308,250200.0
2010-09-24 12:30:00,9.87,9.88,9.87,9.87,59000.0,6.8308,6.8377,6.8308,6.8308,59000.0
2010-09-24 12:35:00,9.87,9.88,9.87,9.88,172300.0,6.8308,6.8377,6.8308,6.8377,172300.0
2010-09-24 12:40:00,9.87,9.9,9.87,9.9,195700.0,6.8308,6.8516,6.8308,6.8516,195700.0
2010-09-24 12:45:00,9.9,9.91,9.89,9.9,134400.0,6.8516,6.8585,6.8447,6.8516,134400.0
2010-09-24 12:50:00,9.9,9.91,9.89,9.9,193000.0,6.8516,6.8585,6.8447,6.8516,193000.0
2010-09-24 12:55:00,9.9,9.91,9.89,9.9,146000.0,6.8516,6.8585,6.8447,6.8516,146000.0
2010-09-24 13:00:00,9.9,9.9,9.89,9.9,25200.0,6.8516,6.8516,6.8447,6.8516,25200.0
2010-09-24 13:05:00,9.89,9.9,9.89,9.9,8500.0,6.8447,6.8516,6.8447,6.8516,8500.0
2010-09-24 13:10:00,9.9,9.9,9.89,9.9,9000.0,6.8516,6.8516,6.8447,6.8516,9000.0
2010-09-24 13:15:00,9.9,9.9,9.89,9.89,11800.0,6.8516,6.8516,6.8447,6.8447,11800.0
2010-09-24 13:20:00,9.9,9.9,9.89,9.9,39900.0,6.8516,6.8516,6.8447,6.8516,39900.0
2010-09-24 13:25:00,9.9,9.9,9.89,9.9,147400.0,6.8516,6.8516,6.8447,6.8516,147400.0
2010-09-24 13:30:00,9.91,9.91,9.9,9.9,12300.0,6.8585,6.8585,6.8516,6.8516,12300.0
2010-09-24 13:35:00,9.91,9.91,9.9,9.91,155900.0,6.8585,6.8585,6.8516,6.8585,155900.0
2010-09-24 13:40:00,9.91,9.91,9.9,9.91,572600.0,6.8585,6.8585,6.8516,6.8585,572600.0
2010-09-24 13:45:00,9.91,9.92,9.9,9.9,1319600.0,6.8585,6.8654,6.8516,6.8516,1319600.0
2010-09-24 13:50:00,9.9,9.91,9.89,9.89,138100.0,6.8516,6.8585,6.8447,6.8447,138100.0
2010-09-24 13:55:00,9.9,9.9,9.89,9.9,10800.0,6.8516,6.8516,6.8447,6.8516,10800.0
2010-09-24 14:00:00,9.89,9.91,9.89,9.91,241600.0,6.8447,6.8585,6.8447,6.8585,241600.0
2010-09-24 14:05:00,9.9,9.91,9.9,9.9,37200.0,6.8516,6.8585,6.8516,6.8516,37200.0
2010-09-24 14:10:00,9.9,9.92,9.9,9.9,506700.0,6.8516,6.8654,6.8516,6.8516,506700.0
2010-09-24 14:15:00,9.91,9.93,9.91,9.93,700000.0,6.8585,6.8723,6.8585,6.8723,700000.0
2010-09-24 14:20:00,9.92,9.93,9.92,9.93,223700.0,6.8654,6.8723,6.8654,6.8723,223700.0
2010-09-24 14:25:00,9.92,9.95,9.92,9.94,153900.0,6.8654,6.8862,6.8654,6.8793,153900.0
2010-09-24 14:30:00,9.95,9.97,9.94,9.96,156900.0,6.8862,6.9,6.8793,6.8931,156900.0
2010-09-24 14:35:00,9.97,9.97,9.96,9.97,166500.0,6.9,6.9,6.8931,6.9,166500.0
2010-09-24 14:40:00,9.97,9.98,9.96,9.98,211400.0,6.9,6.9069,6.8931,6.9069,211400.0
2010-09-24 14:45:00,9.98,9.98,9.97,9.98,72700.0,6.9069,6.9069,6.9,6.9069,72700.0
2010-09-24 14:50:00,9.98,9.98,9.96,9.97,274500.0,6.9069,6.9069,6.8931,6.9,274500.0
2010-09-24 14:55:00,9.97,9.97,9.96,9.97,97800.0,6.9,6.9,6.8931,6.9,97800.0
2010-09-24 15:00:00,9.97,9.97,9.95,9.95,186200.0,6.9,6.9,6.8862,6.8862,186200.0
2010-09-24 15:05:00,9.95,9.97,9.94,9.97,307100.0,6.8862,6.9,6.8793,6.9,307100.0
2010-09-24 15:10:00,9.97,9.97,9.96,9.97,98100.0,6.9,6.9,6.8931,6.9,98100.0
2010-09-24 15:15:00,9.96,9.97,9.96,9.97,165600.0,6.8931,6.9,6.8931,6.9,165600.0
2010-09-24 15:20:00,9.97,9.99,9.96,9.99,434700.0,6.9,6.9139,6.8931,6.9139,434700.0
2010-09-24 15:25:00,9.98,9.99,9.98,9.99,299200.0,6.9069,6.9139,6.9069,6.9139,299200.0
2010-09-24 15:30:00,9.98,9.99,9.98,9.98,683400.0,6.9069,6.9139,6.9069,6.9069,683400.0
2010-09-24 15:35:00,9.98,9.99,9.97,9.98,383600.0,6.9069,6.9139,6.9,6.9069,383600.0
2010-09-24 15:40:00,9.98,9.99,9.98,9.98,492300.0,6.9069,6.9139,6.9069,6.9069,492300.0
2010-09-24 15:45:00,9.98,10.0,9.97,9.99,725200.0,6.9069,6.9208,6.9,6.9139,725200.0
2010-09-24 15:50:00,9.99,10.01,9.99,9.99,1433900.0,6.9139,6.9277,6.9139,6.9139,1433900.0
2010-09-24 15:55:00,9.99,10.01,9.98,9.99,1257700.0,6.9139,6.9277,6.9069,6.9139,1257700.0
2010-09-27 09:30:00,9.97,9.97,9.94,9.96,163000.0,6.9,6.9,6.8793,6.8931,163000.0
2010-09-27 09:35:00,9.96,9.97,9.9,9.92,490600.0,6.8931,6.9,6.8516,6.8654,490600.0
2010-09-27 09:40:00,9.92,9.93,9.89,9.89,360700.0,6.8654,6.8723,6.8447,6.8447,360700.0
2010-09-27 09:45:00,9.89,9.91,9.88,9.9,285400.0,6.8447,6.8585,6.8377,6.8516,285400.0
2010-09-27 09:50:00,9.9,9.93,9.9,9.92,221100.0,6.8516,6.8723,6.8516,6.8654,221100.0
2010-09-27 09:55:00,9.92,9.93,9.9,9.9,157400.0,6.8654,6.8723,6.8516,6.8516,157400.0
2010-09-27 10:00:00,9.9,9.91,9.9,9.91,102400.0,6.8516,6.8585,6.8516,6.8585,102400.0
2010-09-27 10:05:00,9.91,9.95,9.91,9.95,267700.0,6.8585,6.8862,6.8585,6.8862,267700.0
2010-09-27 10:10:00,9.95,9.95,9.94,9.94,175600.0,6.8862,6.8862,6.8793,6.8793,175600.0
2010-09-27 10:15:00,9.94,9.95,9.92,9.93,106800.0,6.8793,6.8862,6.8654,6.8723,106800.0
2010-09-27 10:20:00,9.93,9.93,9.92,9.93,23800.0,6.8723,6.8723,6.8654,6.8723,23800.0
2010-09-27 10:25:00,9.93,9.94,9.92,9.94,163600.0,6.8723,6.8793,6.8654,6.8793,163600.0
2010-09-27 10:30:00,9.94,9.94,9.92,9.94,198300.0,6.8793,6.8793,6.8654,6.8793,198300.0
2010-09-27 10:35:00,9.94,9.94,9.93,9.93,64500.0,6.8793,6.8793,6.8723,6.8723,64500.0
2010-09-27 10:40:00,9.94,9.94,9.93,9.94,48200.0,6.8793,6.8793,6.8723,6.8793,48200.0
2010-09-27 10:45:00,9.94,9.94,9.92,9.92,72700.0,6.8793,6.8793,6.8654,6.8654,72700.0
2010-09-27 10:50:00,9.93,9.93,9.91,9.93,189600.0,6.8723,6.8723,6.8585,6.8723,189600.0
2010-09-27 10:55:00,9.93,9.93,9.92,9.93,95900.0,6.8723,6.8723,6.8654,6.8723,95900.0
2010-09-27 11:00:00,9.93,9.93,9.9,9.9,239000.0,6.8723,6.8723,6.8516,6.8516,239000.0
2010-09-27 11:05:00,9.9,9.91,9.89,9.89,98200.0,6.8516,6.8585,6.8447,6.8447,98200.0
2010-09-27 11:10:00,9.9,9.9,9.89,9.9,759200.0,6.8516,6.8516,6.8447,6.8516,759200.0
2010-09-27 11:15:00,9.89,9.9,9.89,9.9,167000.0,6.8447,6.8516,6.8447,6.8516,167000.0
2010-09-27 11:20:00,9.89,9.92,9.89,9.9,204100.0,6.8447,6.8654,6.8447,6.8516,204100.0
2010-09-27 11:25:00,9.91,9.92,9.9,9.91,189500.0,6.8585,6.8654,6.8516,6.8585,189500.0
2010-09-27 11:30:00,9.91,9.93,9.91,9.92,163500.0,6.8585,6.8723,6.8585,6.8654,163500.0
2010-09-27 11:35:00,9.92,9.93,9.91,9.92,127000.0,6.8654,6.8723,6.8585,6.8654,127000.0
2010-09-27 11:40:00,9.92,9.93,9.91,9.93,80500.0,6.8654,6.8723,6.8585,6.8723,80500.0
2010-09-27 11:45:00,9.92,9.94,9.92,9.93,84500.0,6.8654,6.8793,6.8654,6.8723,84500.0
2010-09-27 11:50:00,9.93,9.94,9.93,9.93,28400.0,6.8723,6.8793,6.8723,6.8723,28400.0
2010-09-27 11:55:00,9.93,9.94,9.93,9.94,34900.0,6.8723,6.8793,6.8723,6.8793,34900.0
2010-09-27 12:00:00,9.93,9.94,9.93,9.94,46100.0,6.8723,6.8793,6.8723,6.8793,46100.0
2010-09-27 12:05:00,9.94,9.94,9.92,9.94,226000.0,6.8793,6.8793,6.8654,6.8793,226000.0
2010-09-27 12:10:00,9.94,9.94,9.93,9.93,40000.0,6.8793,6.8793,6.8723,6.8723,40000.0
2010-09-27 12:15:00,9.93,9.95,9.93,9.95,116300.0,6.8723,6.8862,6.8723,6.8862,116300.0
2010-09-27 12:20:00,9.95,9.95,9.94,9.95,31800.0,6.8862,6.8862,6.8793,6.8862,31800.0
2010-09-27 12:25:00,9.95,9.95,9.94,9.94,22500.0,6.8862,6.8862,6.8793,6.8793,22500.0
2010-09-27 12:30:00,9.94,9.96,9.94,9.94,147900.0,6.8793,6.8931,6.8793,6.8793,147900.0
2010-09-27 12:35:00,9.95,9.95,9.94,9.95,21000.0,6.8862,6.8862,6.8793,6.8862,21000.0
2010-09-27 12:40:00,9.94,9.95,9.94,9.94,71000.0,6.8793,6.8862,6.8793,6.8793,71000.0
2010-09-27 12:45:00,9.93,9.94,9.93,9.94,13800.0,6.8723,6.8793,6.8723,6.8793,13800.0
2010-09-27 12:50:00,9.94,9.94,9.93,9.94,29400.0,6.8793,6.8793,6.8723,6.8793,29400.0
2010-09-27 12:55:00,9.93,9.94,9.93,9.94,28300.0,6.8723,6.8793,6.8723,6.8793,28300.0
2010-09-27 13:00:00,9.94,9.94,9.92,9.92,34000.0,6.8793,6.8793,6.8654,6.8654,34000.0
2010-09-27 13:05:00,9.92,9.93,9.92,9.92,45700.0,6.8654,6.8723,6.8654,6.8654,45700.0
2010-09-27 13:10:00,9.93,9.93,9.92,9.93,37600.0,6.8723,6.8723,6.8654,6.8723,37600.0
2010-09-27 13:15:00,9.93,9.93,9.92,9.92,64900.0,6.8723,6.8723,6.8654,6.8654,64900.0
2010-09-27 13:20:00,9.92,9.93,9.91,9.91,56200.0,6.8654,6.8723,6.8585,6.8585,56200.0
2010-09-27 13:25:00,9.91,9.93,9.91,9.92,140600.0,6.8585,6.8723,6.8585,6.8654,140600.0
2010-09-27 13:30:00,9.93,9.95,9.92,9.94,130100.0,6.8723,6.8862,6.8654,6.8793,130100.0
2010-09-27 13:35:00,9.95,9.95,9.94,9.94,66000.0,6.8862,6.8862,6.8793,6.8793,66000.0
2010-09-27 13:40:00,9.94,9.95,9.94,9.95,19700.0,6.8793,6.8862,6.8793,6.8862,19700.0
2010-09-27 13:45:00,9.94,9.95,9.94,9.95,126200.0,6.8793,6.8862,6.8793,6.8862,126200.0
2010-09-27 13:50:00,9.95,9.95,9.94,9.95,51400.0,6.8862,6.8862,6.8793,6.8862,51400.0
2010-09-27 13:55:00,9.95,9.95,9.94,9.94,20600.0,6.8862,6.8862,6.8793,6.8793,20600.0
2010-09-27 14:00:00,9.95,9.95,9.94,9.94,40500.0,6.8862,6.8862,6.8793,6.8793,40500.0
2010-09-27 14:05:00,9.95,9.95,9.94,9.95,68500.0,6.8862,6.8862,6.8793,6.8862,68500.0
2010-09-27 14:10:00,9.95,9.95,9.93,9.94,73200.0,6.8862,6.8862,6.8723,6.8793,73200.0
2010-09-27 14:15:00,9.94,9.94,9.93,9.94,99100.0,6.8793,6.8793,6.8723,6.8793,99100.0
2010-09-27 14:20:00,9.94,9.95,9.93,9.95,210900.0,6.8793,6.8862,6.8723,6.8862,210900.0
2010-09-27 14:25:00,9.95,9.95,9.94,9.95,34600.0,6.8862,6.8862,6.8793,6.8862,34600.0
2010-09-27 14:30:00,9.95,9.95,9.94,9.95,43900.0,6.8862,6.8862,6.8793,6.8862,43900.0
2010-09-27 14:35:00,9.95,9.98,9.94,9.97,292400.0,6.8862,6.9069,6.8793,6.9,292400.0
2010-09-27 14:40:00,9.96,9.97,9.96,9.97,31900.0,6.8931,6.9,6.8931,6.9,31900.0
2010-09-27 14:45:00,9.97,9.97,9.96,9.97,96300.0,6.9,6.9,6.8931,6.9,96300.0
2010-09-27 14:50:00,9.97,9.97,9.96,9.97,109200.0,6.9,6.9,6.8931,6.9,109200.0
2010-09-27 14:55:00,9.97,9.97,9.96,9.97,138500.0,6.9,6.9,6.8931,6.9,138500.0
2010-09-27 15:00:00,9.97,9.97,9.96,9.97,178200.0,6.9,6.9,6.8931,6.9,178200.0
2010-09-27 15:05:00,9.96,9.97,9.95,9.96,94800.0,6.8931,6.9,6.8862,6.8931,94800.0
2010-09-27 15:10:00,9.95,9.96,9.94,9.95,312000.0,6.8862,6.8931,6.8793,6.8862,312000.0
2010-09-27 15:15:00,9.96,9.96,9.93,9.94,763600.0,6.8931,6.8931,6.8723,6.8793,763600.0
2010-09-27 15:20:00,9.94,9.94,9.93,9.94,49000.0,6.8793,6.8793,6.8723,6.8793,49000.0
2010-09-27 15:25:00,9.94,9.94,9.93,9.94,57000.0,6.8793,6.8793,6.8723,6.8793,57000.0
2010-09-27 15:30:00,9.93,9.94,9.91,9.92,209100.0,6.8723,6.8793,6.8585,6.8654,209100.0
2010-09-27 15:35:00,9.91,9.92,9.91,9.91,66600.0,6.8585,6.8654,6.8585,6.8585,66600.0
2010-09-27 15:40:00,9.92,9.92,9.91,9.92,153000.0,6.8654,6.8654,6.8585,6.8654,153000.0
2010-09-27 15:45:00,9.91,9.92,9.91,9.92,110000.0,6.8585,6.8654,6.8585,6.8654,110000.0
2010-09-27 15:50:00,9.92,9.92,9.91,9.91,234900.0,6.8654,6.8654,6.8585,6.8585,234900.0
2010-09-27 15:55:00,9.91,9.92,9.89,9.9,690000.0,6.8585,6.8654,6.8447,6.8516,690000.0
2010-09-28 09:30:00,9.89,9.96,9.85,9.95,723800.0,6.8447,6.8931,6.817,6.8862,723800.0
2010-09-28 09:35:00,9.95,9.96,9.93,9.95,209900.0,6.8862,6.8931,6.8723,6.8862,209900.0
2010-09-28 09:40:00,9.95,9.97,9.94,9.95,444900.0,6.8862,6.9,6.8793,6.8862,444900.0
2010-09-28 09:45:00,9.94,9.95,9.88,9.9,523300.0,6.8793,6.8862,6.8377,6.8516,523300.0
2010-09-28 09:50:00,9.9,9.92,9.89,9.92,140800.0,6.8516,6.8654,6.8447,6.8654,140800.0
2010-09-28 09:55:00,9.91,9.92,9.91,9.92,246000.0,6.8585,6.8654,6.8585,6.8654,246000.0
2010-09-28 10:00:00,9.91,9.92,9.89,9.91,519700.0,6.8585,6.8654,6.8447,6.8585,519700.0
2010-09-28 10:05:00,9.91,9.92,9.91,9.92,160200.0,6.8585,6.8654,6.8585,6.8654,160200.0
2010-09-28 10:10:00,9.91,9.92,9.91,9.92,143000.0,6.8585,6.8654,6.8585,6.8654,143000.0
2010-09-28 10:15:00,9.92,9.95,9.91,9.94,168800.0,6.8654,6.8862,6.8585,6.8793,168800.0
2010-09-28 10:20:00,9.95,9.95,9.93,9.93,286000.0,6.8862,6.8862,6.8723,6.8723,286000.0
2010-09-28 10:25:00,9.94,9.96,9.94,9.95,211800.0,6.8793,6.8931,6.8793,6.8862,211800.0
2010-09-28 10:30:00,9.95,9.97,9.94,9.96,269500.0,6.8862,6.9,6.8793,6.8931,269500.0
2010-09-28 10:35:00,9.96,9.97,9.96,9.97,63300.0,6.8931,6.9,6.8931,6.9,63300.0
2010-09-28 10:40:00,9.96,9.99,9.96,9.98,107200.0,6.8931,6.9139,6.8931,6.9069,107200.0
2010-09-28 10:45:00,9.98,9.99,9.98,9.98,128700.0,6.9069,6.9139,6.9069,6.9069,128700.0
2010-09-28 10:50:00,9.98,9.99,9.98,9.98,12400.0,6.9069,6.9139,6.9069,6.9069,12400.0
2010-09-28 10:55:00,9.99,9.99,9.98,9.98,48600.0,6.9139,6.9139,6.9069,6.9069,48600.0
2010-09-28 11:00:00,9.99,9.99,9.98,9.98,90700.0,6.9139,6.9139,6.9069,6.9069,90700.0
2010-09-28 11:05:00,9.98,9.99,9.98,9.98,80700.0,6.9069,6.9139,6.9069,6.9069,80700.0
2010-09-28 11:10:00,9.98,9.99,9.98,9.98,26600.0,6.9069,6.9139,6.9069,6.9069,26600.0
2010-09-28 11:15:00,9.98,9.99,9.98,9.98,10300.0,6.9069,6.9139,6.9069,6.9069,10300.0
2010-09-28 11:20:00,9.98,10.0,9.98,9.98,247900.0,6.9069,6.9208,6.9069,6.9069,247900.0
2010-09-28 11:25:00,9.99,10.01,9.98,10.01,199900.0,6.9139,6.9277,6.9069,6.9277,199900.0
2010-09-28 11:30:00,10.01,10.05,10.0,10.05,230800.0,6.9277,6.9554,6.9208,6.9554,230800.0
2010-09-28 11:35:00,10.05,10.05,10.04,10.04,22300.0,6.9554,6.9554,6.9485,6.9485,22300.0
2010-09-28 11:40:00,10.05,10.06,10.03,10.04,354100.0,6.9554,6.9623,6.9416,6.9485,354100.0
2010-09-28 11:45:00,10.04,10.05,10.03,10.03,198400.0,6.9485,6.9554,6.9416,6.9416,198400.0
2010-09-28 11:50:00,10.04,10.04,10.02,10.02,99900.0,6.9485,6.9485,6.9346,6.9346,99900.0
2010-09-28 11:55:00,10.02,10.03,10.02,10.02,44500.0,6.9346,6.9416,6.9346,6.9346,44500.0
2010-09-28 12:00:00,10.02,10.03,9.99,10.0,123500.0,6.9346,6.9416,6.9139,6.9208,123500.0
2010-09-28 12:05:00,10.0,10.01,9.99,10.01,128200.0,6.9208,6.9277,6.9139,6.9277,128200.0
2010-09-28 12:10:00,10.01,10.03,10.01,10.02,86100.0,6.9277,6.9416,6.9277,6.9346,86100.0
2010-09-28 12:15:00,10.02,10.04,10.02,10.04,80200.0,6.9346,6.9485,6.9346,6.9485,80200.0
2010-09-28 12:20:00,10.04,10.05,10.03,10.05,31000.0,6.9485,6.9554,6.9416,6.9554,31000.0
2010-09-28 12:25:00,10.05,10.05,10.02,10.03,191400.0,6.9554,6.9554,6.9346,6.9416,191400.0
2010-09-28 12:30:00,10.03,10.04,10.03,10.04,36800.0,6.9416,6.9485,6.9416,6.9485,36800.0
2010-09-28 12:35:00,10.04,10.04,10.03,10.04,14400.0,6.9485,6.9485,6.9416,6.9485,14400.0
2010-09-28 12:40:00,10.04,10.04,10.03,10.03,50300.0,6.9485,6.9485,6.9416,6.9416,50300.0
2010-09-28 12:45:00,10.03,10.04,10.02,10.03,119900.0,6.9416,6.9485,6.9346,6.9416,119900.0
2010-09-28 12:50:00,10.03,10.04,10.03,10.03,52000.0,6.9416,6.9485,6.9416,6.9416,52000.0
2010-09-28 12:55:00,10.03,10.04,10.03,10.03,12700.0,6.9416,6.9485,6.9416,6.9416,12700.0
2010-09-28 13:00:00,10.04,10.04,10.03,10.03,24400.0,6.9485,6.9485,6.9416,6.9416,24400.0
2010-09-28 13:05:00,10.03,10.04,10.03,10.03,40300.0,6.9416,6.9485,6.9416,6.9416,40300.0
2010-09-28 13:10:00,10.03,10.04,10.03,10.03,37600.0,6.9416,6.9485,6.9416,6.9416,37600.0
2010-09-28 13:15:00,10.04,10.04,10.03,10.04,14400.0,6.9485,6.9485,6.9416,6.9485,14400.0
2010-09-28 13:20:00,10.04,10.04,10.03,10.04,28600.0,6.9485,6.9485,6.9416,6.9485,28600.0
2010-09-28 13:25:00,10.04,10.06,10.03,10.06,264900.0,6.9485,6.9623,6.9416,6.9623,264900.0
2010-09-28 13:30:00,10.06,10.06,10.05,10.06,82900.0,6.9623,6.9623,6.9554,6.9623,82900.0
2010-09-28 13:35:00,10.06,10.09,10.06,10.08,320900.0,6.9623,6.9831,6.9623,6.9762,320900.0
2010-09-28 13:40:00,10.09,10.1,10.08,10.09,167200.0,6.9831,6.99,6.9762,6.9831,167200.0
2010-09-28 13:45:00,10.08,10.09,10.08,10.08,43800.0,6.9762,6.9831,6.9762,6.9762,43800.0
2010-09-28 13:50:00,10.09,10.09,10.08,10.08,54700.0,6.9831,6.9831,6.9762,6.9762,54700.0
2010-09-28 13:55:00,10.08,10.09,10.08,10.08,72100.0,6.9762,6.9831,6.9762,6.9762,72100.0
2010-09-28 14:00:00,10.08,10.09,10.08,10.08,38000.0,6.9762,6.9831,6.9762,6.9762,38000.0
2010-09-28 14:05:00,10.09,10.09,10.07,10.07,206800.0,6.9831,6.9831,6.9692,6.9692,206800.0
2010-09-28 14:10:00,10.07,10.09,10.07,10.08,90700.0,6.9692,6.9831,6.9692,6.9762,90700.0
2010-09-28 14:15:00,10.09,10.09,10.08,10.08,69700.0,6.9831,6.9831,6.9762,6.9762,69700.0
2010-09-28 14:20:00,10.09,10.09,10.08,10.09,41200.0,6.9831,6.9831,6.9762,6.9831,41200.0
2010-09-28 14:25:00,10.09,10.09,10.07,10.07,141900.0,6.9831,6.9831,6.9692,6.9692,141900.0
2010-09-28 14:30:00,10.07,10.08,10.07,10.08,36000.0,6.9692,6.9762,6.9692,6.9762,36000.0
2010-09-28 14:35:00,10.07,10.09,10.07,10.09,200700.0,6.9692,6.9831,6.9692,6.9831,200700.0
2010-09-28 14:40:00,10.08,10.09,10.07,10.07,121500.0,6.9762,6.9831,6.9692,6.9692,121500.0
2010-09-28 14:45:00,10.07,10.08,10.03,10.05,431700.0,6.9692,6.9762,6.9416,6.9554,431700.0
2010-09-28 14:50:00,10.05,10.05,10.03,10.04,171100.0,6.9554,6.9554,6.9416,6.9485,171100.0
2010-09-28 14:55:00,10.03,10.04,10.03,10.04,63400.0,6.9416,6.9485,6.9416,6.9485,63400.0
2010-09-28 15:00:00,10.04,10.05,10.03,10.05,122500.0,6.9485,6.9554,6.9416,6.9554,122500.0
2010-09-28 15:05:00,10.04,10.05,10.04,10.05,49400.0,6.9485,6.9554,6.9485,6.9554,49400.0
2010-09-28 15:10:00,10.05,10.06,10.04,10.06,137900.0,6.9554,6.9623,6.9485,6.9623,137900.0
2010-09-28 15:15:00,10.06,10.06,10.05,10.06,93900.0,6.9623,6.9623,6.9554,6.9623,93900.0
2010-09-28 15:20:00,10.06,10.06,10.05,10.06,47600.0,6.9623,6.9623,6.9554,6.9623,47600.0
2010-09-28 15:25:00,10.06,10.06,10.05,10.06,102700.0,6.9623,6.9623,6.9554,6.9623,102700.0
2010-09-28 15:30:00,10.05,10.06,10.05,10.06,56000.0,6.9554,6.9623,6.9554,6.9623,56000.0
2010-09-28 15:35:00,10.06,10.07,10.06,10.06,157100.0,6.9623,6.9692,6.9623,6.9623,157100.0
2010-09-28 15:40:00,10.06,10.09,10.06,10.09,286000.0,6.9623,6.9831,6.9623,6.9831,286000.0
2010-09-28 15:45:00,10.09,10.1,10.08,10.1,244300.0,6.9831,6.99,6.9762,6.99,244300.0
2010-09-28 15:50:00,10.1,10.1,10.09,10.1,265900.0,6.99,6.99,6.9831,6.99,265900.0
2010-09-28 15:55:00,10.1,10.1,10.08,10.08,615500.0,6.99,6.99,6.9762,6.9762,615500.0
2010-09-29 09:30:00,10.1,10.18,10.08,10.17,425800.0,6.99,7.0454,6.9762,7.0384,425800.0
2010-09-29 09:35:00,10.18,10.23,10.17,10.21,434800.0,7.0454,7.08,7.0384,7.0661,434800.0
2010-09-29 09:40:00,10.21,10.21,10.19,10.19,99600.0,7.0661,7.0661,7.0523,7.0523,99600.0
2010-09-29 09:45:00,10.19,10.22,10.19,10.2,126400.0,7.0523,7.073,7.0523,7.0592,126400.0
2010-09-29 09:50:00,10.21,10.21,10.19,10.2,140200.0,7.0661,7.0661,7.0523,7.0592,140200.0
2010-09-29 09:55:00,10.2,10.2,10.17,10.19,294700.0,7.0592,7.0592,7.0384,7.0523,294700.0
2010-09-29 10:00:00,10.19,10.22,10.17,10.21,640800.0,7.0523,7.073,7.0384,7.0661,640800.0
2010-09-29 10:05:00,10.22,10.24,10.21,10.24,214700.0,7.073,7.0869,7.0661,7.0869,214700.0
2010-09-29 10:10:00,10.24,10.29,10.23,10.28,940300.0,7.0869,7.1215,7.08,7.1146,940300.0
2010-09-29 10:15:00,10.29,10.29,10.24,10.25,398000.0,7.1215,7.1215,7.0869,7.0938,398000.0
2010-09-29 10:20:00,10.24,10.24,10.21,10.22,368900.0,7.0869,7.0869,7.0661,7.073,368900.0
2010-09-29 10:25:00,10.22,10.23,10.22,10.23,147700.0,7.073,7.08,7.073,7.08,147700.0
2010-09-29 10:30:00,10.23,10.25,10.23,10.25,98700.0,7.08,7.0938,7.08,7.0938,98700.0
2010-09-29 10:35:00,10.25,10.25,10.24,10.25,110400.0,7.0938,7.0938,7.0869,7.0938,110400.0
2010-09-29 10:40:00,10.24,10.25,10.24,10.25,108900.0,7.0869,7.0938,7.0869,7.0938,108900.0
2010-09-29 10:45:00,10.24,10.27,10.24,10.27,222300.0,7.0869,7.1077,7.0869,7.1077,222300.0
2010-09-29 10:50:00,10.27,10.27,10.26,10.27,253000.0,7.1077,7.1077,7.1007,7.1077,253000.0
2010-09-29 10:55:00,10.26,10.27,10.25,10.26,349500.0,7.1007,7.1077,7.0938,7.1007,349500.0
2010-09-29 11:00:00,10.27,10.27,10.26,10.26,120500.0,7.1077,7.1077,7.1007,7.1007,120500.0
2010-09-29 11:05:00,10.27,10.27,10.26,10.27,57200.0,7.1077,7.1077,7.1007,7.1077,57200.0
2010-09-29 11:10:00,10.26,10.29,10.26,10.28,452000.0,7.1007,7.1215,7.1007,7.1146,452000.0
2010-09-29 11:15:00,10.27,10.28,10.26,10.26,341500.0,7.1077,7.1146,7.1007,7.1007,341500.0
2010-09-29 11:20:00,10.26,10.27,10.25,10.26,127000.0,7.1007,7.1077,7.0938,7.1007,127000.0
2010-09-29 11:25:00,10.27,10.27,10.24,10.24,420500.0,7.1077,7.1077,7.0869,7.0869,420500.0
2010-09-29 11:30:00,10.24,10.26,10.24,10.24,112500.0,7.0869,7.1007,7.0869,7.0869,112500.0
2010-09-29 11:35:00,10.24,10.26,10.24,10.26,148700.0,7.0869,7.1007,7.0869,7.1007,148700.0
2010-09-29 11:40:00,10.25,10.26,10.24,10.24,194300.0,7.0938,7.1007,7.0869,7.0869,194300.0
2010-09-29 11:45:00,10.24,10.27,10.24,10.27,417100.0,7.0869,7.1077,7.0869,7.1077,417100.0
2010-09-29 11:50:00,10.27,10.27,10.24,10.26,278400.0,7.1077,7.1077,7.0869,7.1007,278400.0
2010-09-29 11:55:00,10.26,10.27,10.25,10.27,51100.0,7.1007,7.1077,7.0938,7.1077,51100.0
2010-09-29 12:00:00,10.26,10.27,10.26,10.26,62600.0,7.1007,7.1077,7.1007,7.1007,62600.0
2010-09-29 12:05:00,10.27,10.3,10.26,10.29,646600.0,7.1077,7.1284,7.1007,7.1215,646600.0
2010-09-29 12:10:00,10.3,10.31,10.29,10.3,342900.0,7.1284,7.1353,7.1215,7.1284,342900.0
2010-09-29 12:15:00,10.31,10.33,10.3,10.33,823000.0,7.1353,7.1492,7.1284,7.1492,823000.0
2010-09-29 12:20:00,10.32,10.35,10.32,10.35,340600.0,7.1423,7.163,7.1423,7.163,340600.0
2010-09-29 12:25:00,10.35,10.36,10.33,10.34,579800.0,7.163,7.1699,7.1492,7.1561,579800.0
2010-09-29 12:30:00,10.34,10.34,10.3,10.3,426900.0,7.1561,7.1561,7.1284,7.1284,426900.0
2010-09-29 12:35:00,10.3,10.32,10.3,10.31,270600.0,7.1284,7.1423,7.1284,7.1353,270600.0
2010-09-29 12:40:00,10.31,10.33,10.31,10.33,57500.0,7.1353,7.1492,7.1353,7.1492,57500.0
2010-09-29 12:45:00,10.33,10.33,10.32,10.32,54500.0,7.1492,7.1492,7.1423,7.1423,54500.0
2010-09-29 12:50:00,10.32,10.35,10.32,10.35,166700.0,7.1423,7.163,7.1423,7.163,166700.0
2010-09-29 12:55:00,10.35,10.35,10.34,10.35,72900.0,7.163,7.163,7.1561,7.163,72900.0
2010-09-29 13:00:00,10.34,10.35,10.34,10.34,155500.0,7.1561,7.163,7.1561,7.1561,155500.0
2010-09-29 13:05:00,10.35,10.35,10.32,10.32,309200.0,7.163,7.163,7.1423,7.1423,309200.0
2010-09-29 13:10:00,10.32,10.33,10.29,10.31,341000.0,7.1423,7.1492,7.1215,7.1353,341000.0
2010-09-29 13:15:00,10.31,10.33,10.3,10.33,130000.0,7.1353,7.1492,7.1284,7.1492,130000.0
2010-09-29 13:20:00,10.33,10.34,10.32,10.33,113900.0,7.1492,7.1561,7.1423,7.1492,113900.0
2010-09-29 13:25:00,10.33,10.34,10.32,10.32,196000.0,7.1492,7.1561,7.1423,7.1423,196000.0
2010-09-29 13:30:00,10.33,10.35,10.32,10.35,145700.0,7.1492,7.163,7.1423,7.163,145700.0
2010-09-29 13:35:00,10.35,10.35,10.33,10.34,266700.0,7.163,7.163,7.1492,7.1561,266700.0
2010-09-29 13:40:00,10.34,10.34,10.32,10.34,210500.0,7.1561,7.1561,7.1423,7.1561,210500.0
2010-09-29 13:45:00,10.33,10.34,10.33,10.33,38600.0,7.1492,7.1561,7.1492,7.1492,38600.0
2010-09-29 13:50:00,10.34,10.34,10.33,10.34,39100.0,7.1561,7.1561,7.1492,7.1561,39100.0
2010-09-29 13:55:00,10.34,10.34,10.33,10.34,62100.0,7.1561,7.1561,7.1492,7.1561,62100.0
2010-09-29 14:00:00,10.34,10.35,10.33,10.35,58500.0,7.1561,7.163,7.1492,7.163,58500.0
2010-09-29 14:05:00,10.34,10.35,10.34,10.35,44400.0,7.1561,7.163,7.1561,7.163,44400.0
2010-09-29 14:10:00,10.35,10.35,10.34,10.35,61300.0,7.163,7.163,7.1561,7.163,61300.0
2010-09-29 14:15:00,10.35,10.35,10.34,10.35,45200.0,7.163,7.163,7.1561,7.163,45200.0
2010-09-29 14:20:00,10.34,10.35,10.32,10.32,207200.0,7.1561,7.163,7.1423,7.1423,207200.0
2010-09-29 14:25:00,10.33,10.33,10.31,10.32,123800.0,7.1492,7.1492,7.1353,7.1423,123800.0
2010-09-29 14:30:00,10.31,10.33,10.31,10.33,93000.0,7.1353,7.1492,7.1353,7.1492,93000.0
2010-09-29 14:35:00,10.33,10.33,10.32,10.33,69500.0,7.1492,7.1492,7.1423,7.1492,69500.0
2010-09-29 14:40:00,10.33,10.35,10.32,10.35,94000.0,7.1492,7.163,7.1423,7.163,94000.0
2010-09-29 14:45:00,10.35,10.35,10.34,10.34,52600.0,7.163,7.163,7.1561,7.1561,52600.0
2010-09-29 14:50:00,10.35,10.35,10.34,10.34,56500.0,7.163,7.163,7.1561,7.1561,56500.0
2010-09-29 14:55:00,10.35,10.35,10.34,10.34,69200.0,7.163,7.163,7.1561,7.1561,69200.0
2010-09-29 15:00:00,10.34,10.35,10.32,10.33,257700.0,7.1561,7.163,7.1423,7.1492,257700.0
2010-09-29 15:05:00,10.33,10.33,10.29,10.3,177600.0,7.1492,7.1492,7.1215,7.1284,177600.0
2010-09-29 15:10:00,10.29,10.3,10.27,10.28,286100.0,7.1215,7.1284,7.1077,7.1146,286100.0
2010-09-29 15:15:00,10.27,10.3,10.27,10.3,136500.0,7.1077,7.1284,7.1077,7.1284,136500.0
2010-09-29 15:20:00,10.3,10.31,10.29,10.31,211500.0,7.1284,7.1353,7.1215,7.1353,211500.0
2010-09-29 15:25:00,10.31,10.32,10.29,10.31,272800.0,7.1353,7.1423,7.1215,7.1353,272800.0
2010-09-29 15:30:00,10.31,10.31,10.28,10.28,197000.0,7.1353,7.1353,7.1146,7.1146,197000.0
2010-09-29 15:35:00,10.28,10.3,10.28,10.3,184000.0,7.1146,7.1284,7.1146,7.1284,184000.0
2010-09-29 15:40:00,10.3,10.32,10.29,10.31,462900.0,7.1284,7.1423,7.1215,7.1353,462900.0
2010-09-29 15:45:00,10.31,10.32,10.3,10.31,309900.0,7.1353,7.1423,7.1284,7.1353,309900.0
2010-09-29 15:50:00,10.32,10.32,10.29,10.29,536200.0,7.1423,7.1423,7.1215,7.1215,536200.0
2010-09-29 15:55:00,10.3,10.3,10.28,10.28,1226700.0,7.1284,7.1284,7.1146,7.1146,1226700.0
2010-09-30 09:30:00,10.24,10.38,10.24,10.37,476700.0,7.0869,7.1838,7.0869,7.1769,476700.0
2010-09-30 09:35:00,10.38,10.38,10.32,10.32,172100.0,7.1838,7.1838,7.1423,7.1423,172100.0
2010-09-30 09:40:00,10.32,10.33,10.28,10.32,302600.0,7.1423,7.1492,7.1146,7.1423,302600.0
2010-09-30 09:45:00,10.32,10.34,10.3,10.33,217200.0,7.1423,7.1561,7.1284,7.1492,217200.0
2010-09-30 09:50:00,10.32,10.33,10.3,10.31,101100.0,7.1423,7.1492,7.1284,7.1353,101100.0
2010-09-30 09:55:00,10.3,10.31,10.28,10.3,316400.0,7.1284,7.1353,7.1146,7.1284,316400.0
2010-09-30 10:00:00,10.31,10.31,10.29,10.29,239800.0,7.1353,7.1353,7.1215,7.1215,239800.0
2010-09-30 10:05:00,10.29,10.32,10.29,10.31,136400.0,7.1215,7.1423,7.1215,7.1353,136400.0
2010-09-30 10:10:00,10.31,10.32,10.26,10.28,159000.0,7.1353,7.1423,7.1007,7.1146,159000.0
2010-09-30 10:15:00,10.27,10.29,10.27,10.28,63800.0,7.1077,7.1215,7.1077,7.1146,63800.0
2010-09-30 10:20:00,10.27,10.28,10.25,10.25,45100.0,7.1077,7.1146,7.0938,7.0938,45100.0
2010-09-30 10:25:00,10.25,10.26,10.25,10.26,22900.0,7.0938,7.1007,7.0938,7.1007,22900.0
2010-09-30 10:30:00,10.25,10.28,10.25,10.27,99000.0,7.0938,7.1146,7.0938,7.1077,99000.0
2010-09-30 10:35:00,10.27,10.29,10.27,10.27,62800.0,7.1077,7.1215,7.1077,7.1077,62800.0
2010-09-30 10:40:00,10.27,10.28,10.27,10.27,16500.0,7.1077,7.1146,7.1077,7.1077,16500.0
2010-09-30 10:45:00,10.27,10.28,10.25,10.25,50800.0,7.1077,7.1146,7.0938,7.0938,50800.0
2010-09-30 10:50:00,10.26,10.26,10.23,10.23,123100.0,7.1007,7.1007,7.08,7.08,123100.0
2010-09-30 10:55:00,10.23,10.23,10.2,10.2,141600.0,7.08,7.08,7.0592,7.0592,141600.0
2010-09-30 11:00:00,10.2,10.2,10.17,10.19,200400.0,7.0592,7.0592,7.0384,7.0523,200400.0
2010-09-30 11:05:00,10.18,10.2,10.16,10.17,150600.0,7.0454,7.0592,7.0315,7.0384,150600.0
2010-09-30 11:10:00,10.16,10.16,10.14,10.14,202000.0,7.0315,7.0315,7.0177,7.0177,202000.0
2010-09-30 11:15:00,10.15,10.15,10.12,10.14,223700.0,7.0246,7.0246,7.0038,7.0177,223700.0
2010-09-30 11:20:00,10.15,10.16,10.14,10.15,230000.0,7.0246,7.0315,7.0177,7.0246,230000.0
2010-09-30 11:25:00,10.15,10.2,10.15,10.2,477200.0,7.0246,7.0592,7.0246,7.0592,477200.0
2010-09-30 11:30:00,10.19,10.2,10.18,10.18,136500.0,7.0523,7.0592,7.0454,7.0454,136500.0
2010-09-30 11:35:00,10.18,10.19,10.17,10.17,70900.0,7.0454,7.0523,7.0384,7.0384,70900.0
2010-09-30 11:40:00,10.17,10.2,10.17,10.2,138900.0,7.0384,7.0592,7.0384,7.0592,138900.0
2010-09-30 11:45:00,10.2,10.22,10.2,10.22,67700.0,7.0592,7.073,7.0592,7.073,67700.0
2010-09-30 11:50:00,10.22,10.22,10.2,10.2,40900.0,7.073,7.073,7.0592,7.0592,40900.0
2010-09-30 11:55:00,10.2,10.21,10.19,10.2,80100.0,7.0592,7.0661,7.0523,7.0592,80100.0
2010-09-30 12:00:00,10.21,10.21,10.17,10.17,83700.0,7.0661,7.0661,7.0384,7.0384,83700.0
2010-09-30 12:05:00,10.17,10.19,10.17,10.17,126100.0,7.0384,7.0523,7.0384,7.0384,126100.0
2010-09-30 12:10:00,10.17,10.19,10.17,10.18,46400.0,7.0384,7.0523,7.0384,7.0454,46400.0
2010-09-30 12:15:00,10.18,10.2,10.18,10.19,41400.0,7.0454,7.0592,7.0454,7.0523,41400.0
2010-09-30 12:20:00,10.19,10.21,10.19,10.21,58000.0,7.0523,7.0661,7.0523,7.0661,58000.0
2010-09-30 12:25:00,10.2,10.21,10.2,10.21,16400.0,7.0592,7.0661,7.0592,7.0661,16400.0
2010-09-30 12:30:00,10.2,10.22,10.2,10.21,53700.0,7.0592,7.073,7.0592,7.0661,53700.0
2010-09-30 12:35:00,10.22,10.24,10.22,10.23,73600.0,7.073,7.0869,7.073,7.08,73600.0
2010-09-30 12:40:00,10.23,10.25,10.23,10.24,70600.0,7.08,7.0938,7.08,7.0869,70600.0
2010-09-30 12:45:00,10.24,10.25,10.23,10.23,39800.0,7.0869,7.0938,7.08,7.08,39800.0
2010-09-30 12:50:00,10.24,10.24,10.21,10.22,242400.0,7.0869,7.0869,7.0661,7.073,242400.0
2010-09-30 12:55:00,10.22,10.23,10.21,10.22,85500.0,7.073,7.08,7.0661,7.073,85500.0
2010-09-30 13:00:00,10.21,10.22,10.19,10.19,51800.0,7.0661,7.073,7.0523,7.0523,51800.0
2010-09-30 13:05:00,10.19,10.2,10.19,10.19,13900.0,7.0523,7.0592,7.0523,7.0523,13900.0
2010-09-30 13:10:00,10.19,10.22,10.19,10.22,108500.0,7.0523,7.073,7.0523,7.073,108500.0
2010-09-30 13:15:00,10.21,10.23,10.21,10.23,40800.0,7.0661,7.08,7.0661,7.08,40800.0
2010-09-30 13:20:00,10.23,10.23,10.22,10.22,13400.0,7.08,7.08,7.073,7.073,13400.0
2010-09-30 13:25:00,10.22,10.23,10.22,10.23,13300.0,7.073,7.08,7.073,7.08,13300.0
2010-09-30 13:30:00,10.22,10.24,10.22,10.24,113000.0,7.073,7.0869,7.073,7.0869,113000.0
2010-09-30 13:35:00,10.24,10.24,10.22,10.23,92300.0,7.0869,7.0869,7.073,7.08,92300.0
2010-09-30 13:40:00,10.22,10.23,10.21,10.21,45700.0,7.073,7.08,7.0661,7.0661,45700.0
2010-09-30 13:45:00,10.21,10.22,10.18,10.18,90300.0,7.0661,7.073,7.0454,7.0454,90300.0
2010-09-30 13:50:00,10.19,10.19,10.18,10.19,20800.0,7.0523,7.0523,7.0454,7.0523,20800.0
2010-09-30 13:55:00,10.18,10.19,10.18,10.18,87600.0,7.0454,7.0523,7.0454,7.0454,87600.0
2010-09-30 14:00:00,10.19,10.2,10.18,10.2,179900.0,7.0523,7.0592,7.0454,7.0592,179900.0
2010-09-30 14:05:00,10.2,10.2,10.19,10.2,16500.0,7.0592,7.0592,7.0523,7.0592,16500.0
2010-09-30 14:10:00,10.19,10.2,10.17,10.18,106500.0,7.0523,7.0592,7.0384,7.0454,106500.0
2010-09-30 14:15:00,10.19,10.19,10.18,10.18,206300.0,7.0523,7.0523,7.0454,7.0454,206300.0
2010-09-30 14:20:00,10.19,10.2,10.17,10.19,384400.0,7.0523,7.0592,7.0384,7.0523,384400.0
2010-09-30 14:25:00,10.2,10.2,10.18,10.19,65900.0,7.0592,7.0592,7.0454,7.0523,65900.0
2010-09-30 14:30:00,10.19,10.19,10.18,10.19,48600.0,7.0523,7.0523,7.0454,7.0523,48600.0
2010-09-30 14:35:00,10.19,10.2,10.18,10.18,215400.0,7.0523,7.0592,7.0454,7.0454,215400.0
2010-09-30 14:40:00,10.18,10.2,10.18,10.19,208400.0,7.0454,7.0592,7.0454,7.0523,208400.0
2010-09-30 14:45:00,10.19,10.2,10.18,10.19,162300.0,7.0523,7.0592,7.0454,7.0523,162300.0
2010-09-30 14:50:00,10.19,10.19,10.18,10.19,30000.0,7.0523,7.0523,7.0454,7.0523,30000.0
2010-09-30 14:55:00,10.18,10.19,10.17,10.17,197600.0,7.0454,7.0523,7.0384,7.0384,197600.0
2010-09-30 15:00:00,10.17,10.18,10.15,10.17,190400.0,7.0384,7.0454,7.0246,7.0384,190400.0
2010-09-30 15:05:00,10.16,10.17,10.16,10.16,49500.0,7.0315,7.0384,7.0315,7.0315,49500.0
2010-09-30 15:10:00,10.17,10.17,10.13,10.13,123600.0,7.0384,7.0384,7.0108,7.0108,123600.0
2010-09-30 15:15:00,10.13,10.15,10.12,10.14,141500.0,7.0108,7.0246,7.0038,7.0177,141500.0
2010-09-30 15:20:00,10.15,10.17,10.15,10.17,126900.0,7.0246,7.0384,7.0246,7.0384,126900.0
2010-09-30 15:25:00,10.17,10.18,10.16,10.17,96000.0,7.0384,7.0454,7.0315,7.0384,96000.0
2010-09-30 15:30:00,10.18,10.18,10.15,10.15,235800.0,7.0454,7.0454,7.0246,7.0246,235800.0
2010-09-30 15:35:00,10.16,10.16,10.15,10.16,130600.0,7.0315,7.0315,7.0246,7.0315,130600.0
2010-09-30 15:40:00,10.15,10.17,10.15,10.17,243600.0,7.0246,7.0384,7.0246,7.0384,243600.0
2010-09-30 15:45:00,10.17,10.17,10.15,10.15,220600.0,7.0384,7.0384,7.0246,7.0246,220600.0
2010-09-30 15:50:00,10.16,10.17,10.15,10.17,420100.0,7.0315,7.0384,7.0246,7.0384,420100.0
2010-09-30 15:55:00,10.16,10.17,10.14,10.14,790800.0,7.0315,7.0384,7.0177,7.0177,790800.0
2010-10-01 09:30:00,10.21,10.24,10.2,10.21,193900.0,7.0661,7.0869,7.0592,7.0661,193900.0
2010-10-01 09:35:00,10.21,10.23,10.19,10.22,459400.0,7.0661,7.08,7.0523,7.073,459400.0
2010-10-01 09:40:00,10.22,10.23,10.2,10.2,222800.0,7.073,7.08,7.0592,7.0592,222800.0
2010-10-01 09:45:00,10.2,10.23,10.2,10.22,951100.0,7.0592,7.08,7.0592,7.073,951100.0
2010-10-01 09:50:00,10.22,10.23,10.21,10.22,223200.0,7.073,7.08,7.0661,7.073,223200.0
2010-10-01 09:55:00,10.22,10.22,10.19,10.2,258800.0,7.073,7.073,7.0523,7.0592,258800.0
2010-10-01 10:00:00,10.21,10.21,10.16,10.18,465400.0,7.0661,7.0661,7.0315,7.0454,465400.0
2010-10-01 10:05:00,10.18,10.19,10.17,10.18,174500.0,7.0454,7.0523,7.0384,7.0454,174500.0
2010-10-01 10:10:00,10.18,10.2,10.17,10.19,93800.0,7.0454,7.0592,7.0384,7.0523,93800.0
2010-10-01 10:15:00,10.19,10.21,10.18,10.19,145300.0,7.0523,7.0661,7.0454,7.0523,145300.0
2010-10-01 10:20:00,10.19,10.19,10.14,10.14,113200.0,7.0523,7.0523,7.0177,7.0177,113200.0
2010-10-01 10:25:00,10.15,10.15,10.12,10.14,99100.0,7.0246,7.0246,7.0038,7.0177,99100.0
2010-10-01 10:30:00,10.14,10.15,10.12,10.15,230800.0,7.0177,7.0246,7.0038,7.0246,230800.0
2010-10-01 10:35:00,10.15,10.16,10.14,10.15,96900.0,7.0246,7.0315,7.0177,7.0246,96900.0
2010-10-01 10:40:00,10.15,10.18,10.14,10.18,82300.0,7.0246,7.0454,7.0177,7.0454,82300.0
2010-10-01 10:45:00,10.18,10.19,10.17,10.19,43600.0,7.0454,7.0523,7.0384,7.0523,43600.0
2010-10-01 10:50:00,10.19,10.19,10.17,10.18,176700.0,7.0523,7.0523,7.0384,7.0454,176700.0
2010-10-01 10:55:00,10.18,10.19,10.17,10.18,75300.0,7.0454,7.0523,7.0384,7.0454,75300.0
2010-10-01 11:00:00,10.18,10.19,10.15,10.17,123400.0,7.0454,7.0523,7.0246,7.0384,123400.0
2010-10-01 11:05:00,10.16,10.18,10.16,10.18,36500.0,7.0315,7.0454,7.0315,7.0454,36500.0
2010-10-01 11:10:00,10.18,10.18,10.15,10.15,56000.0,7.0454,7.0454,7.0246,7.0246,56000.0
2010-10-01 11:15:00,10.15,10.18,10.15,10.17,62300.0,7.0246,7.0454,7.0246,7.0384,62300.0
2010-10-01 11:20:00,10.18,10.19,10.17,10.19,66400.0,7.0454,7.0523,7.0384,7.0523,66400.0
2010-10-01 11:25:00,10.19,10.19,10.17,10.18,103500.0,7.0523,7.0523,7.0384,7.0454,103500.0
2010-10-01 11:30:00,10.18,10.19,10.17,10.19,47500.0,7.0454,7.0523,7.0384,7.0523,47500.0
2010-10-01 11:35:00,10.19,10.21,10.19,10.2,102700.0,7.0523,7.0661,7.0523,7.0592,102700.0
2010-10-01 11:40:00,10.2,10.21,10.19,10.19,46900.0,7.0592,7.0661,7.0523,7.0523,46900.0
2010-10-01 11:45:00,10.19,10.2,10.19,10.19,24100.0,7.0523,7.0592,7.0523,7.0523,24100.0
2010-10-01 11:50:00,10.19,10.19,10.18,10.19,158300.0,7.0523,7.0523,7.0454,7.0523,158300.0
2010-10-01 11:55:00,10.19,10.2,10.18,10.19,72400.0,7.0523,7.0592,7.0454,7.0523,72400.0
2010-10-01 12:00:00,10.2,10.21,10.19,10.21,192600.0,7.0592,7.0661,7.0523,7.0661,192600.0
2010-10-01 12:05:00,10.2,10.21,10.2,10.2,20700.0,7.0592,7.0661,7.0592,7.0592,20700.0
2010-10-01 12:10:00,10.2,10.2,10.18,10.19,62900.0,7.0592,7.0592,7.0454,7.0523,62900.0
2010-10-01 12:15:00,10.18,10.19,10.18,10.18,49900.0,7.0454,7.0523,7.0454,7.0454,49900.0
2010-10-01 12:20:00,10.18,10.19,10.18,10.19,39300.0,7.0454,7.0523,7.0454,7.0523,39300.0
2010-10-01 12:25:00,10.19,10.19,10.18,10.19,31200.0,7.0523,7.0523,7.0454,7.0523,31200.0
2010-10-01 12:30:00,10.19,10.19,10.18,10.19,47900.0,7.0523,7.0523,7.0454,7.0523,47900.0
2010-10-01 12:35:00,10.19,10.19,10.18,10.19,77700.0,7.0523,7.0523,7.0454,7.0523,77700.0
2010-10-01 12:40:00,10.19,10.19,10.18,10.19,62700.0,7.0523,7.0523,7.0454,7.0523,62700.0
2010-10-01 12:45:00,10.18,10.19,10.18,10.19,35900.0,7.0454,7.0523,7.0454,7.0523,35900.0
2010-10-01 12:50:00,10.19,10.21,10.18,10.2,263000.0,7.0523,7.0661,7.0454,7.0592,263000.0
2010-10-01 12:55:00,10.2,10.22,10.19,10.21,123200.0,7.0592,7.073,7.0523,7.0661,123200.0
2010-10-01 13:00:00,10.22,10.22,10.2,10.2,37000.0,7.073,7.073,7.0592,7.0592,37000.0
2010-10-01 13:05:00,10.21,10.22,10.2,10.21,699600.0,7.0661,7.073,7.0592,7.0661,699600.0
2010-10-01 13:10:00,10.22,10.24,10.21,10.23,169000.0,7.073,7.0869,7.0661,7.08,169000.0
2010-10-01 13:15:00,10.23,10.24,10.23,10.23,71900.0,7.08,7.0869,7.08,7.08,71900.0
2010-10-01 13:20:00,10.23,10.24,10.22,10.23,71500.0,7.08,7.0869,7.073,7.08,71500.0
2010-10-01 13:25:00,10.22,10.24,10.22,10.23,150400.0,7.073,7.0869,7.073,7.08,150400.0
2010-10-01 13:30:00,10.23,10.24,10.22,10.22,83200.0,7.08,7.0869,7.073,7.073,83200.0
2010-10-01 13:35:00,10.23,10.23,10.22,10.23,21100.0,7.08,7.08,7.073,7.08,21100.0
2010-10-01 13:40:00,10.23,10.23,10.21,10.22,101600.0,7.08,7.08,7.0661,7.073,101600.0
2010-10-01 13:45:00,10.22,10.22,10.21,10.22,64800.0,7.073,7.073,7.0661,7.073,64800.0
2010-10-01 13:50:00,10.21,10.22,10.21,10.22,74600.0,7.0661,7.073,7.0661,7.073,74600.0
2010-10-01 13:55:00,10.21,10.22,10.21,10.21,21000.0,7.0661,7.073,7.0661,7.0661,21000.0
2010-10-01 14:00:00,10.21,10.22,10.21,10.21,10700.0,7.0661,7.073,7.0661,7.0661,10700.0
2010-10-01 14:05:00,10.21,10.22,10.21,10.22,31100.0,7.0661,7.073,7.0661,7.073,31100.0
2010-10-01 14:10:00,10.22,10.23,10.21,10.23,108800.0,7.073,7.08,7.0661,7.08,108800.0
2010-10-01 14:15:00,10.23,10.23,10.22,10.22,22200.0,7.08,7.08,7.073,7.073,22200.0
2010-10-01 14:20:00,10.22,10.24,10.22,10.23,88900.0,7.073,7.0869,7.073,7.08,88900.0
2010-10-01 14:25:00,10.23,10.24,10.23,10.24,109100.0,7.08,7.0869,7.08,7.0869,109100.0
2010-10-01 14:30:00,10.24,10.24,10.23,10.23,18900.0,7.0869,7.0869,7.08,7.08,18900.0
2010-10-01 14:35:00,10.23,10.24,10.23,10.23,22600.0,7.08,7.0869,7.08,7.08,22600.0
2010-10-01 14:40:00,10.23,10.24,10.23,10.23,41000.0,7.08,7.0869,7.08,7.08,41000.0
2010-10-01 14:45:00,10.23,10.24,10.23,10.23,21500.0,7.08,7.0869,7.08,7.08,21500.0
2010-10-01 14:50:00,10.24,10.24,10.22,10.23,134100.0,7.0869,7.0869,7.073,7.08,134100.0
2010-10-01 14:55:00,10.23,10.24,10.23,10.23,73900.0,7.08,7.0869,7.08,7.08,73900.0
2010-10-01 15:00:00,10.24,10.24,10.23,10.24,30900.0,7.0869,7.0869,7.08,7.0869,30900.0
2010-10-01 15:05:00,10.23,10.25,10.23,10.25,79800.0,7.08,7.0938,7.08,7.0938,79800.0
2010-10-01 15:10:00,10.25,10.25,10.24,10.24,83900.0,7.0938,7.0938,7.0869,7.0869,83900.0
2010-10-01 15:15:00,10.25,10.26,10.24,10.26,116500.0,7.0938,7.1007,7.0869,7.1007,116500.0
2010-10-01 15:20:00,10.26,10.26,10.25,10.26,120300.0,7.1007,7.1007,7.0938,7.1007,120300.0
2010-10-01 15:25:00,10.25,10.26,10.23,10.23,164300.0,7.0938,7.1007,7.08,7.08,164300.0
2010-10-01 15:30:00,10.24,10.24,10.22,10.23,212400.0,7.0869,7.0869,7.073,7.08,212400.0
2010-10-01 15:35:00,10.24,10.25,10.23,10.25,111200.0,7.0869,7.0938,7.08,7.0938,111200.0
2010-10-01 15:40:00,10.24,10.25,10.23,10.23,152100.0,7.0869,7.0938,7.08,7.08,152100.0
2010-10-01 15:45:00,10.23,10.24,10.23,10.24,185200.0,7.08,7.0869,7.08,7.0869,185200.0
2010-10-01 15:50:00,10.24,10.27,10.23,10.26,368500.0,7.0869,7.1077,7.08,7.1007,368500.0
2010-10-01 15:55:00,10.27,10.27,10.26,10.26,679000.0,7.1077,7.1077,7.1007,7.1007,679000.0
2010-10-04 09:30:00,10.27,10.29,10.2,10.28,273400.0,7.1077,7.1215,7.0592,7.1146,273400.0
2010-10-04 09:35:00,10.27,10.3,10.27,10.28,418000.0,7.1077,7.1284,7.1077,7.1146,418000.0
2010-10-04 09:40:00,10.29,10.31,10.28,10.31,247100.0,7.1215,7.1353,7.1146,7.1353,247100.0
2010-10-04 09:45:00,10.3,10.34,10.3,10.34,148500.0,7.1284,7.1561,7.1284,7.1561,148500.0
2010-10-04 09:50:00,10.34,10.34,10.28,10.28,751300.0,7.1561,7.1561,7.1146,7.1146,751300.0
2010-10-04 09:55:00,10.28,10.29,10.27,10.29,168000.0,7.1146,7.1215,7.1077,7.1215,168000.0
2010-10-04 10:00:00,10.29,10.29,10.25,10.27,288900.0,7.1215,7.1215,7.0938,7.1077,288900.0
2010-10-04 10:05:00,10.27,10.31,10.26,10.31,194200.0,7.1077,7.1353,7.1007,7.1353,194200.0
2010-10-04 10:10:00,10.3,10.31,10.27,10.29,152600.0,7.1284,7.1353,7.1077,7.1215,152600.0
2010-10-04 10:15:00,10.28,10.31,10.28,10.3,26100.0,7.1146,7.1353,7.1146,7.1284,26100.0
2010-10-04 10:20:00,10.31,10.33,10.3,10.32,297700.0,7.1353,7.1492,7.1284,7.1423,297700.0
2010-10-04 10:25:00,10.31,10.33,10.29,10.29,89100.0,7.1353,7.1492,7.1215,7.1215,89100.0
2010-10-04 10:30:00,10.29,10.3,10.29,10.29,27900.0,7.1215,7.1284,7.1215,7.1215,27900.0
2010-10-04 10:35:00,10.29,10.3,10.27,10.27,49600.0,7.1215,7.1284,7.1077,7.1077,49600.0
2010-10-04 10:40:00,10.27,10.28,10.24,10.26,628000.0,7.1077,7.1146,7.0869,7.1007,628000.0
2010-10-04 10:45:00,10.26,10.26,10.23,10.24,143800.0,7.1007,7.1007,7.08,7.0869,143800.0
2010-10-04 10:50:00,10.24,10.24,10.21,10.23,311100.0,7.0869,7.0869,7.0661,7.08,311100.0
2010-10-04 10:55:00,10.22,10.24,10.22,10.22,435600.0,7.073,7.0869,7.073,7.073,435600.0
2010-10-04 11:00:00,10.23,10.24,10.2,10.21,130900.0,7.08,7.0869,7.0592,7.0661,130900.0
2010-10-04 11:05:00,10.21,10.21,10.17,10.18,195500.0,7.0661,7.0661,7.0384,7.0454,195500.0
2010-10-04 11:10:00,10.19,10.21,10.18,10.19,187000.0,7.0523,7.0661,7.0454,7.0523,187000.0
2010-10-04 11:15:00,10.19,10.19,10.16,10.18,176000.0,7.0523,7.0523,7.0315,7.0454,176000.0
2010-10-04 11:20:00,10.17,10.19,10.15,10.17,196900.0,7.0384,7.0523,7.0246,7.0384,196900.0
2010-10-04 11:25:00,10.17,10.19,10.17,10.17,45500.0,7.0384,7.0523,7.0384,7.0384,45500.0
2010-10-04 11:30:00,10.18,10.19,10.17,10.19,47200.0,7.0454,7.0523,7.0384,7.0523,47200.0
2010-10-04 11:35:00,10.19,10.21,10.19,10.2,149100.0,7.0523,7.0661,7.0523,7.0592,149100.0
2010-10-04 11:40:00,10.19,10.2,10.19,10.2,82600.0,7.0523,7.0592,7.0523,7.0592,82600.0
2010-10-04 11:45:00,10.19,10.2,10.17,10.19,217900.0,7.0523,7.0592,7.0384,7.0523,217900.0
2010-10-04 11:50:00,10.19,10.19,10.17,10.18,133400.0,7.0523,7.0523,7.0384,7.0454,133400.0
2010-10-04 11:55:00,10.18,10.19,10.14,10.14,159500.0,7.0454,7.0523,7.0177,7.0177,159500.0
2010-10-04 12:00:00,10.14,10.18,10.12,10.17,332300.0,7.0177,7.0454,7.0038,7.0384,332300.0
2010-10-04 12:05:00,10.17,10.17,10.14,10.15,47700.0,7.0384,7.0384,7.0177,7.0246,47700.0
2010-10-04 12:10:00,10.15,10.17,10.14,10.15,286400.0,7.0246,7.0384,7.0177,7.0246,286400.0
2010-10-04 12:15:00,10.15,10.18,10.15,10.18,107100.0,7.0246,7.0454,7.0246,7.0454,107100.0
2010-10-04 12:20:00,10.17,10.18,10.17,10.18,15100.0,7.0384,7.0454,7.0384,7.0454,15100.0
2010-10-04 12:25:00,10.17,10.18,10.17,10.18,26200.0,7.0384,7.0454,7.0384,7.0454,26200.0
2010-10-04 12:30:00,10.18,10.18,10.17,10.18,28200.0,7.0454,7.0454,7.0384,7.0454,28200.0
2010-10-04 12:35:00,10.18,10.19,10.17,10.18,86700.0,7.0454,7.0523,7.0384,7.0454,86700.0
2010-10-04 12:40:00,10.18,10.19,10.17,10.17,58600.0,7.0454,7.0523,7.0384,7.0384,58600.0
2010-10-04 12:45:00,10.18,10.2,10.17,10.19,93100.0,7.0454,7.0592,7.0384,7.0523,93100.0
2010-10-04 12:50:00,10.19,10.2,10.18,10.2,48500.0,7.0523,7.0592,7.0454,7.0592,48500.0
2010-10-04 12:55:00,10.2,10.2,10.19,10.2,39000.0,7.0592,7.0592,7.0523,7.0592,39000.0
2010-10-04 13:00:00,10.19,10.2,10.19,10.2,99300.0,7.0523,7.0592,7.0523,7.0592,99300.0
2010-10-04 13:05:00,10.2,10.2,10.19,10.2,51400.0,7.0592,7.0592,7.0523,7.0592,51400.0
2010-10-04 13:10:00,10.2,10.2,10.18,10.19,88000.0,7.0592,7.0592,7.0454,7.0523,88000.0
2010-10-04 13:15:00,10.18,10.19,10.17,10.18,156800.0,7.0454,7.0523,7.0384,7.0454,156800.0
2010-10-04 13:20:00,10.19,10.19,10.18,10.19,9700.0,7.0523,7.0523,7.0454,7.0523,9700.0
2010-10-04 13:25:00,10.19,10.19,10.18,10.18,7800.0,7.0523,7.0523,7.0454,7.0454,7800.0
2010-10-04 13:30:00,10.18,10.19,10.18,10.18,38300.0,7.0454,7.0523,7.0454,7.0454,38300.0
2010-10-04 13:35:00,10.18,10.19,10.18,10.18,50800.0,7.0454,7.0523,7.0454,7.0454,50800.0
2010-10-04 13:40:00,10.19,10.19,10.18,10.19,26500.0,7.0523,7.0523,7.0454,7.0523,26500.0
2010-10-04 13:45:00,10.19,10.19,10.18,10.19,18500.0,7.0523,7.0523,7.0454,7.0523,18500.0
2010-10-04 13:50:00,10.18,10.19,10.18,10.19,13300.0,7.0454,7.0523,7.0454,7.0523,13300.0
2010-10-04 13:55:00,10.18,10.19,10.18,10.19,77300.0,7.0454,7.0523,7.0454,7.0523,77300.0
2010-10-04 14:00:00,10.19,10.19,10.18,10.19,63300.0,7.0523,7.0523,7.0454,7.0523,63300.0
2010-10-04 14:05:00,10.19,10.2,10.17,10.17,216200.0,7.0523,7.0592,7.0384,7.0384,216200.0
2010-10-04 14:10:00,10.18,10.18,10.16,10.16,38500.0,7.0454,7.0454,7.0315,7.0315,38500.0
2010-10-04 14:15:00,10.16,10.17,10.15,10.16,50100.0,7.0315,7.0384,7.0246,7.0315,50100.0
2010-10-04 14:20:00,10.16,10.16,10.15,10.16,53600.0,7.0315,7.0315,7.0246,7.0315,53600.0
2010-10-04 14:25:00,10.16,10.16,10.15,10.16,107500.0,7.0315,7.0315,7.0246,7.0315,107500.0
2010-10-04 14:30:00,10.16,10.18,10.15,10.18,141400.0,7.0315,7.0454,7.0246,7.0454,141400.0
2010-10-04 14:35:00,10.18,10.21,10.17,10.2,155200.0,7.0454,7.0661,7.0384,7.0592,155200.0
2010-10-04 14:40:00,10.19,10.2,10.19,10.2,34300.0,7.0523,7.0592,7.0523,7.0592,34300.0
2010-10-04 14:45:00,10.2,10.21,10.19,10.19,233600.0,7.0592,7.0661,7.0523,7.0523,233600.0
2010-10-04 14:50:00,10.19,10.2,10.19,10.2,15400.0,7.0523,7.0592,7.0523,7.0592,15400.0
2010-10-04 14:55:00,10.2,10.2,10.19,10.19,34500.0,7.0592,7.0592,7.0523,7.0523,34500.0
2010-10-04 15:00:00,10.19,10.2,10.19,10.2,237100.0,7.0523,7.0592,7.0523,7.0592,237100.0
2010-10-04 15:05:00,10.19,10.2,10.17,10.18,277900.0,7.0523,7.0592,7.0384,7.0454,277900.0
2010-10-04 15:10:00,10.19,10.19,10.18,10.18,21900.0,7.0523,7.0523,7.0454,7.0454,21900.0
2010-10-04 15:15:00,10.18,10.19,10.17,10.18,192900.0,7.0454,7.0523,7.0384,7.0454,192900.0
2010-10-04 15:20:00,10.17,10.19,10.17,10.19,87600.0,7.0384,7.0523,7.0384,7.0523,87600.0
2010-10-04 15:25:00,10.19,10.19,10.18,10.19,17300.0,7.0523,7.0523,7.0454,7.0523,17300.0
2010-10-04 15:30:00,10.19,10.19,10.18,10.19,40100.0,7.0523,7.0523,7.0454,7.0523,40100.0
2010-10-04 15:35:00,10.18,10.19,10.18,10.19,37900.0,7.0454,7.0523,7.0454,7.0523,37900.0
2010-10-04 15:40:00,10.19,10.2,10.18,10.2,195000.0,7.0523,7.0592,7.0454,7.0592,195000.0
2010-10-04 15:45:00,10.19,10.2,10.19,10.19,105700.0,7.0523,7.0592,7.0523,7.0523,105700.0
2010-10-04 15:50:00,10.19,10.2,10.19,10.19,189200.0,7.0523,7.0592,7.0523,7.0523,189200.0
2010-10-04 15:55:00,10.19,10.21,10.19,10.21,876600.0,7.0523,7.0661,7.0523,7.0661,876600.0
2010-10-05 09:30:00,10.24,10.29,10.22,10.27,352200.0,7.0869,7.1215,7.073,7.1077,352200.0
2010-10-05 09:35:00,10.27,10.3,10.27,10.27,591800.0,7.1077,7.1284,7.1077,7.1077,591800.0
2010-10-05 09:40:00,10.28,10.28,10.24,10.26,424000.0,7.1146,7.1146,7.0869,7.1007,424000.0
2010-10-05 09:45:00,10.26,10.28,10.25,10.27,332000.0,7.1007,7.1146,7.0938,7.1077,332000.0
2010-10-05 09:50:00,10.28,10.28,10.27,10.28,105900.0,7.1146,7.1146,7.1077,7.1146,105900.0
2010-10-05 09:55:00,10.28,10.3,10.26,10.3,278200.0,7.1146,7.1284,7.1007,7.1284,278200.0
2010-10-05 10:00:00,10.29,10.32,10.28,10.31,655400.0,7.1215,7.1423,7.1146,7.1353,655400.0
2010-10-05 10:05:00,10.3,10.32,10.3,10.31,315400.0,7.1284,7.1423,7.1284,7.1353,315400.0
2010-10-05 10:10:00,10.31,10.33,10.31,10.32,91500.0,7.1353,7.1492,7.1353,7.1423,91500.0
2010-10-05 10:15:00,10.32,10.33,10.32,10.32,64000.0,7.1423,7.1492,7.1423,7.1423,64000.0
2010-10-05 10:20:00,10.33,10.35,10.32,10.34,317000.0,7.1492,7.163,7.1423,7.1561,317000.0
2010-10-05 10:25:00,10.34,10.35,10.33,10.35,239200.0,7.1561,7.163,7.1492,7.163,239200.0
2010-10-05 10:30:00,10.35,10.36,10.34,10.35,133600.0,7.163,7.1699,7.1561,7.163,133600.0
2010-10-05 10:35:00,10.35,10.36,10.35,10.35,55700.0,7.163,7.1699,7.163,7.163,55700.0
2010-10-05 10:40:00,10.35,10.36,10.35,10.35,79300.0,7.163,7.1699,7.163,7.163,79300.0
2010-10-05 10:45:00,10.35,10.36,10.35,10.36,103100.0,7.163,7.1699,7.163,7.1699,103100.0
2010-10-05 10:50:00,10.36,10.36,10.35,10.36,110700.0,7.1699,7.1699,7.163,7.1699,110700.0
2010-10-05 10:55:00,10.35,10.38,10.35,10.35,242500.0,7.163,7.1838,7.163,7.163,242500.0
2010-10-05 11:00:00,10.36,10.36,10.34,10.34,103800.0,7.1699,7.1699,7.1561,7.1561,103800.0
2010-10-05 11:05:00,10.34,10.35,10.33,10.34,89200.0,7.1561,7.163,7.1492,7.1561,89200.0
2010-10-05 11:10:00,10.34,10.34,10.32,10.34,346300.0,7.1561,7.1561,7.1423,7.1561,346300.0
2010-10-05 11:15:00,10.34,10.34,10.33,10.34,18700.0,7.1561,7.1561,7.1492,7.1561,18700.0
2010-10-05 11:20:00,10.33,10.34,10.32,10.33,201000.0,7.1492,7.1561,7.1423,7.1492,201000.0
2010-10-05 11:25:00,10.33,10.35,10.32,10.35,83600.0,7.1492,7.163,7.1423,7.163,83600.0
2010-10-05 11:30:00,10.34,10.35,10.34,10.34,5400.0,7.1561,7.163,7.1561,7.1561,5400.0
2010-10-05 11:35:00,10.34,10.36,10.34,10.36,211800.0,7.1561,7.1699,7.1561,7.1699,211800.0
2010-10-05 11:40:00,10.36,10.37,10.35,10.36,102300.0,7.1699,7.1769,7.163,7.1699,102300.0
2010-10-05 11:45:00,10.37,10.37,10.36,10.36,8500.0,7.1769,7.1769,7.1699,7.1699,8500.0
2010-10-05 11:50:00,10.36,10.38,10.36,10.38,272400.0,7.1699,7.1838,7.1699,7.1838,272400.0
2010-10-05 11:55:00,10.37,10.38,10.37,10.37,123600.0,7.1769,7.1838,7.1769,7.1769,123600.0
2010-10-05 12:00:00,10.37,10.37,10.36,10.36,30600.0,7.1769,7.1769,7.1699,7.1699,30600.0
2010-10-05 12:05:00,10.36,10.37,10.36,10.37,58300.0,7.1699,7.1769,7.1699,7.1769,58300.0
2010-10-05 12:10:00,10.36,10.37,10.36,10.37,135700.0,7.1699,7.1769,7.1699,7.1769,135700.0
2010-10-05 12:15:00,10.37,10.37,10.36,10.37,33200.0,7.1769,7.1769,7.1699,7.1769,33200.0
2010-10-05 12:20:00,10.36,10.37,10.36,10.37,32600.0,7.1699,7.1769,7.1699,7.1769,32600.0
2010-10-05 12:25:00,10.36,10.37,10.36,10.37,98600.0,7.1699,7.1769,7.1699,7.1769,98600.0
2010-10-05 12:30:00,10.37,10.37,10.36,10.36,43500.0,7.1769,7.1769,7.1699,7.1699,43500.0
2010-10-05 12:35:00,10.36,10.38,10.36,10.38,79000.0,7.1699,7.1838,7.1699,7.1838,79000.0
2010-10-05 12:40:00,10.37,10.38,10.37,10.38,52800.0,7.1769,7.1838,7.1769,7.1838,52800.0
2010-10-05 12:45:00,10.38,10.39,10.37,10.39,134900.0,7.1838,7.1907,7.1769,7.1907,134900.0
2010-10-05 12:50:00,10.38,10.39,10.37,10.38,74500.0,7.1838,7.1907,7.1769,7.1838,74500.0
2010-10-05 12:55:00,10.37,10.38,10.36,10.37,152700.0,7.1769,7.1838,7.1699,7.1769,152700.0
2010-10-05 13:00:00,10.36,10.37,10.36,10.36,22800.0,7.1699,7.1769,7.1699,7.1699,22800.0
2010-10-05 13:05:00,10.36,10.37,10.36,10.36,31700.0,7.1699,7.1769,7.1699,7.1699,31700.0
2010-10-05 13:10:00,10.37,10.38,10.36,10.38,84800.0,7.1769,7.1838,7.1699,7.1838,84800.0
2010-10-05 13:15:00,10.37,10.38,10.37,10.38,27100.0,7.1769,7.1838,7.1769,7.1838,27100.0
2010-10-05 13:20:00,10.37,10.38,10.36,10.36,197800.0,7.1769,7.1838,7.1699,7.1699,197800.0
2010-10-05 13:25:00,10.36,10.37,10.36,10.36,113000.0,7.1699,7.1769,7.1699,7.1699,113000.0
2010-10-05 13:30:00,10.36,10.37,10.36,10.37,176700.0,7.1699,7.1769,7.1699,7.1769,176700.0
2010-10-05 13:35:00,10.37,10.37,10.36,10.37,34100.0,7.1769,7.1769,7.1699,7.1769,34100.0
2010-10-05 13:40:00,10.37,10.37,10.36,10.36,23800.0,7.1769,7.1769,7.1699,7.1699,23800.0
2010-10-05 13:45:00,10.36,10.37,10.36,10.37,29100.0,7.1699,7.1769,7.1699,7.1769,29100.0
2010-10-05 13:50:00,10.36,10.37,10.36,10.36,29600.0,7.1699,7.1769,7.1699,7.1699,29600.0
2010-10-05 13:55:00,10.36,10.38,10.36,10.38,101300.0,7.1699,7.1838,7.1699,7.1838,101300.0
2010-10-05 14:00:00,10.37,10.38,10.37,10.38,19200.0,7.1769,7.1838,7.1769,7.1838,19200.0
2010-10-05 14:05:00,10.38,10.38,10.37,10.38,25200.0,7.1838,7.1838,7.1769,7.1838,25200.0
2010-10-05 14:10:00,10.37,10.38,10.37,10.38,157100.0,7.1769,7.1838,7.1769,7.1838,157100.0
2010-10-05 14:15:00,10.38,10.38,10.37,10.38,65700.0,7.1838,7.1838,7.1769,7.1838,65700.0
2010-10-05 14:20:00,10.38,10.38,10.37,10.37,36700.0,7.1838,7.1838,7.1769,7.1769,36700.0
2010-10-05 14:25:00,10.37,10.38,10.37,10.37,31900.0,7.1769,7.1838,7.1769,7.1769,31900.0
2010-10-05 14:30:00,10.37,10.4,10.37,10.39,274000.0,7.1769,7.1976,7.1769,7.1907,274000.0
2010-10-05 14:35:00,10.4,10.4,10.39,10.39,267800.0,7.1976,7.1976,7.1907,7.1907,267800.0
2010-10-05 14:40:00,10.39,10.4,10.39,10.39,54800.0,7.1907,7.1976,7.1907,7.1907,54800.0
2010-10-05 14:45:00,10.39,10.4,10.38,10.38,136100.0,7.1907,7.1976,7.1838,7.1838,136100.0
2010-10-05 14:50:00,10.38,10.4,10.38,10.4,283700.0,7.1838,7.1976,7.1838,7.1976,283700.0
2010-10-05 14:55:00,10.4,10.4,10.39,10.39,37100.0,7.1976,7.1976,7.1907,7.1907,37100.0
2010-10-05 15:00:00,10.4,10.4,10.39,10.39,21200.0,7.1976,7.1976,7.1907,7.1907,21200.0
2010-10-05 15:05:00,10.39,10.42,10.39,10.41,343700.0,7.1907,7.2115,7.1907,7.2045,343700.0
2010-10-05 15:10:00,10.41,10.42,10.4,10.4,139900.0,7.2045,7.2115,7.1976,7.1976,139900.0
2010-10-05 15:15:00,10.4,10.41,10.4,10.41,144200.0,7.1976,7.2045,7.1976,7.2045,144200.0
2010-10-05 15:20:00,10.41,10.42,10.4,10.41,286200.0,7.2045,7.2115,7.1976,7.2045,286200.0
2010-10-05 15:25:00,10.41,10.42,10.41,10.42,177700.0,7.2045,7.2115,7.2045,7.2115,177700.0
2010-10-05 15:30:00,10.42,10.42,10.41,10.41,155600.0,7.2115,7.2115,7.2045,7.2045,155600.0
2010-10-05 15:35:00,10.41,10.41,10.39,10.4,204400.0,7.2045,7.2045,7.1907,7.1976,204400.0
2010-10-05 15:40:00,10.39,10.41,10.38,10.39,418600.0,7.1907,7.2045,7.1838,7.1907,418600.0
2010-10-05 15:45:00,10.39,10.39,10.38,10.38,217600.0,7.1907,7.1907,7.1838,7.1838,217600.0
2010-10-05 15:50:00,10.38,10.39,10.38,10.39,326600.0,7.1838,7.1907,7.1838,7.1907,326600.0
2010-10-05 15:55:00,10.39,10.4,10.38,10.39,842200.0,7.1907,7.1976,7.1838,7.1907,842200.0
2010-10-06 09:30:00,10.36,10.4,10.35,10.39,550100.0,7.1699,7.1976,7.163,7.1907,550100.0
2010-10-06 09:35:00,10.39,10.4,10.38,10.39,44700.0,7.1907,7.1976,7.1838,7.1907,44700.0
2010-10-06 09:40:00,10.39,10.4,10.37,10.38,219700.0,7.1907,7.1976,7.1769,7.1838,219700.0
2010-10-06 09:45:00,10.37,10.37,10.32,10.32,210600.0,7.1769,7.1769,7.1423,7.1423,210600.0
2010-10-06 09:50:00,10.33,10.35,10.32,10.35,213700.0,7.1492,7.163,7.1423,7.163,213700.0
2010-10-06 09:55:00,10.35,10.36,10.32,10.33,349700.0,7.163,7.1699,7.1423,7.1492,349700.0
2010-10-06 10:00:00,10.33,10.37,10.32,10.35,265300.0,7.1492,7.1769,7.1423,7.163,265300.0
2010-10-06 10:05:00,10.34,10.37,10.34,10.35,196800.0,7.1561,7.1769,7.1561,7.163,196800.0
2010-10-06 10:10:00,10.35,10.36,10.34,10.35,66200.0,7.163,7.1699,7.1561,7.163,66200.0
2010-10-06 10:15:00,10.34,10.36,10.33,10.34,152200.0,7.1561,7.1699,7.1492,7.1561,152200.0
2010-10-06 10:20:00,10.34,10.34,10.3,10.3,188500.0,7.1561,7.1561,7.1284,7.1284,188500.0
2010-10-06 10:25:00,10.31,10.31,10.29,10.31,68900.0,7.1353,7.1353,7.1215,7.1353,68900.0
2010-10-06 10:30:00,10.3,10.32,10.3,10.31,46600.0,7.1284,7.1423,7.1284,7.1353,46600.0
2010-10-06 10:35:00,10.32,10.32,10.29,10.31,125300.0,7.1423,7.1423,7.1215,7.1353,125300.0
2010-10-06 10:40:00,10.3,10.33,10.3,10.32,57300.0,7.1284,7.1492,7.1284,7.1423,57300.0
2010-10-06 10:45:00,10.32,10.34,10.32,10.34,82400.0,7.1423,7.1561,7.1423,7.1561,82400.0
2010-10-06 10:50:00,10.33,10.34,10.31,10.31,67600.0,7.1492,7.1561,7.1353,7.1353,67600.0
2010-10-06 10:55:00,10.31,10.33,10.31,10.33,44600.0,7.1353,7.1492,7.1353,7.1492,44600.0
2010-10-06 11:00:00,10.33,10.34,10.32,10.33,86500.0,7.1492,7.1561,7.1423,7.1492,86500.0
2010-10-06 11:05:00,10.32,10.33,10.31,10.33,95600.0,7.1423,7.1492,7.1353,7.1492,95600.0
2010-10-06 11:10:00,10.32,10.33,10.31,10.32,72200.0,7.1423,7.1492,7.1353,7.1423,72200.0
2010-10-06 11:15:00,10.32,10.32,10.3,10.31,49200.0,7.1423,7.1423,7.1284,7.1353,49200.0
2010-10-06 11:20:00,10.31,10.31,10.3,10.31,22600.0,7.1353,7.1353,7.1284,7.1353,22600.0
2010-10-06 11:25:00,10.31,10.31,10.3,10.3,36800.0,7.1353,7.1353,7.1284,7.1284,36800.0
2010-10-06 11:30:00,10.31,10.33,10.3,10.32,118500.0,7.1353,7.1492,7.1284,7.1423,118500.0
2010-10-06 11:35:00,10.32,10.35,10.31,10.32,497700.0,7.1423,7.163,7.1353,7.1423,497700.0
2010-10-06 11:40:00,10.32,10.33,10.3,10.32,401400.0,7.1423,7.1492,7.1284,7.1423,401400.0
2010-10-06 11:45:00,10.31,10.32,10.29,10.3,88300.0,7.1353,7.1423,7.1215,7.1284,88300.0
2010-10-06 11:50:00,10.29,10.3,10.28,10.3,693400.0,7.1215,7.1284,7.1146,7.1284,693400.0
2010-10-06 11:55:00,10.3,10.31,10.3,10.3,105500.0,7.1284,7.1353,7.1284,7.1284,105500.0
2010-10-06 12:00:00,10.31,10.31,10.3,10.31,17100.0,7.1353,7.1353,7.1284,7.1353,17100.0
2010-10-06 12:05:00,10.31,10.32,10.3,10.32,107900.0,7.1353,7.1423,7.1284,7.1423,107900.0
2010-10-06 12:10:00,10.31,10.32,10.31,10.31,21800.0,7.1353,7.1423,7.1353,7.1353,21800.0
2010-10-06 12:15:00,10.31,10.32,10.3,10.31,85200.0,7.1353,7.1423,7.1284,7.1353,85200.0
2010-10-06 12:20:00,10.31,10.31,10.3,10.31,98700.0,7.1353,7.1353,7.1284,7.1353,98700.0
2010-10-06 12:25:00,10.3,10.31,10.29,10.3,257700.0,7.1284,7.1353,7.1215,7.1284,257700.0
2010-10-06 12:30:00,10.29,10.3,10.29,10.29,18800.0,7.1215,7.1284,7.1215,7.1215,18800.0
2010-10-06 12:35:00,10.29,10.3,10.29,10.29,27400.0,7.1215,7.1284,7.1215,7.1215,27400.0
2010-10-06 12:40:00,10.29,10.3,10.29,10.3,10800.0,7.1215,7.1284,7.1215,7.1284,10800.0
2010-10-06 12:45:00,10.3,10.3,10.29,10.3,6900.0,7.1284,7.1284,7.1215,7.1284,6900.0
2010-10-06 12:50:00,10.29,10.3,10.28,10.28,23600.0,7.1215,7.1284,7.1146,7.1146,23600.0
2010-10-06 12:55:00,10.28,10.29,10.27,10.28,174400.0,7.1146,7.1215,7.1077,7.1146,174400.0
2010-10-06 13:00:00,10.28,10.28,10.27,10.28,5100.0,7.1146,7.1146,7.1077,7.1146,5100.0
2010-10-06 13:05:00,10.28,10.28,10.27,10.28,41900.0,7.1146,7.1146,7.1077,7.1146,41900.0
2010-10-06 13:10:00,10.28,10.28,10.27,10.28,6800.0,7.1146,7.1146,7.1077,7.1146,6800.0
2010-10-06 13:15:00,10.27,10.28,10.27,10.27,64100.0,7.1077,7.1146,7.1077,7.1077,64100.0
2010-10-06 13:20:00,10.27,10.28,10.26,10.26,200900.0,7.1077,7.1146,7.1007,7.1007,200900.0
2010-10-06 13:25:00,10.26,10.27,10.26,10.27,151200.0,7.1007,7.1077,7.1007,7.1077,151200.0
2010-10-06 13:30:00,10.27,10.27,10.26,10.27,45000.0,7.1077,7.1077,7.1007,7.1077,45000.0
2010-10-06 13:35:00,10.27,10.27,10.26,10.27,34600.0,7.1077,7.1077,7.1007,7.1077,34600.0
2010-10-06 13:40:00,10.27,10.27,10.26,10.27,13300.0,7.1077,7.1077,7.1007,7.1077,13300.0
2010-10-06 13:45:00,10.27,10.27,10.26,10.26,10800.0,7.1077,7.1077,7.1007,7.1007,10800.0
2010-10-06 13:50:00,10.26,10.27,10.26,10.27,7000.0,7.1007,7.1077,7.1007,7.1077,7000.0
2010-10-06 13:55:00,10.27,10.27,10.26,10.27,29300.0,7.1077,7.1077,7.1007,7.1077,29300.0
2010-10-06 14:00:00,10.26,10.29,10.26,10.28,212500.0,7.1007,7.1215,7.1007,7.1146,212500.0
2010-10-06 14:05:00,10.29,10.3,10.27,10.29,199300.0,7.1215,7.1284,7.1077,7.1215,199300.0
2010-10-06 14:10:00,10.29,10.3,10.28,10.29,232300.0,7.1215,7.1284,7.1146,7.1215,232300.0
2010-10-06 14:15:00,10.3,10.3,10.28,10.28,37300.0,7.1284,7.1284,7.1146,7.1146,37300.0
2010-10-06 14:20:00,10.28,10.3,10.28,10.29,181100.0,7.1146,7.1284,7.1146,7.1215,181100.0
2010-10-06 14:25:00,10.29,10.29,10.28,10.29,26000.0,7.1215,7.1215,7.1146,7.1215,26000.0
2010-10-06 14:30:00,10.29,10.3,10.28,10.29,156700.0,7.1215,7.1284,7.1146,7.1215,156700.0
2010-10-06 14:35:00,10.29,10.29,10.28,10.29,102500.0,7.1215,7.1215,7.1146,7.1215,102500.0
2010-10-06 14:40:00,10.28,10.29,10.28,10.29,9400.0,7.1146,7.1215,7.1146,7.1215,9400.0
2010-10-06 14:45:00,10.29,10.29,10.28,10.29,13200.0,7.1215,7.1215,7.1146,7.1215,13200.0
2010-10-06 14:50:00,10.29,10.29,10.28,10.28,13800.0,7.1215,7.1215,7.1146,7.1146,13800.0
2010-10-06 14:55:00,10.28,10.29,10.28,10.29,18800.0,7.1146,7.1215,7.1146,7.1215,18800.0
2010-10-06 15:00:00,10.29,10.29,10.28,10.29,10400.0,7.1215,7.1215,7.1146,7.1215,10400.0
2010-10-06 15:05:00,10.29,10.29,10.27,10.28,299700.0,7.1215,7.1215,7.1077,7.1146,299700.0
2010-10-06 15:10:00,10.28,10.29,10.27,10.28,185500.0,7.1146,7.1215,7.1077,7.1146,185500.0
2010-10-06 15:15:00,10.28,10.28,10.27,10.27,15400.0,7.1146,7.1146,7.1077,7.1077,15400.0
2010-10-06 15:20:00,10.28,10.28,10.27,10.27,17500.0,7.1146,7.1146,7.1077,7.1077,17500.0
2010-10-06 15:25:00,10.27,10.29,10.27,10.28,215300.0,7.1077,7.1215,7.1077,7.1146,215300.0
2010-10-06 15:30:00,10.29,10.3,10.28,10.29,139900.0,7.1215,7.1284,7.1146,7.1215,139900.0
2010-10-06 15:35:00,10.29,10.3,10.29,10.3,116500.0,7.1215,7.1284,7.1215,7.1284,116500.0
2010-10-06 15:40:00,10.29,10.31,10.29,10.31,174300.0,7.1215,7.1353,7.1215,7.1353,174300.0
2010-10-06 15:45:00,10.31,10.31,10.3,10.3,78300.0,7.1353,7.1353,7.1284,7.1284,78300.0
2010-10-06 15:50:00,10.31,10.31,10.29,10.3,370600.0,7.1353,7.1353,7.1215,7.1284,370600.0
2010-10-06 15:55:00,10.3,10.3,10.29,10.29,329500.0,7.1284,7.1284,7.1215,7.1215,329500.0
2010-10-07 09:30:00,10.3,10.35,10.3,10.31,256800.0,7.1284,7.163,7.1284,7.1353,256800.0
2010-10-07 09:35:00,10.31,10.32,10.29,10.29,122400.0,7.1353,7.1423,7.1215,7.1215,122400.0
2010-10-07 09:40:00,10.29,10.3,10.28,10.29,82900.0,7.1215,7.1284,7.1146,7.1215,82900.0
2010-10-07 09:45:00,10.29,10.29,10.25,10.25,129600.0,7.1215,7.1215,7.0938,7.0938,129600.0
2010-10-07 09:50:00,10.26,10.27,10.25,10.25,185200.0,7.1007,7.1077,7.0938,7.0938,185200.0
2010-10-07 09:55:00,10.26,10.26,10.25,10.26,75000.0,7.1007,7.1007,7.0938,7.1007,75000.0
2010-10-07 10:00:00,10.26,10.26,10.24,10.24,197700.0,7.1007,7.1007,7.0869,7.0869,197700.0
2010-10-07 10:05:00,10.24,10.27,10.24,10.26,169600.0,7.0869,7.1077,7.0869,7.1007,169600.0
2010-10-07 10:10:00,10.26,10.29,10.26,10.29,249000.0,7.1007,7.1215,7.1007,7.1215,249000.0
2010-10-07 10:15:00,10.28,10.29,10.26,10.27,165800.0,7.1146,7.1215,7.1007,7.1077,165800.0
2010-10-07 10:20:00,10.28,10.31,10.27,10.3,130300.0,7.1146,7.1353,7.1077,7.1284,130300.0
2010-10-07 10:25:00,10.31,10.31,10.29,10.31,221400.0,7.1353,7.1353,7.1215,7.1353,221400.0
2010-10-07 10:30:00,10.3,10.31,10.3,10.3,55800.0,7.1284,7.1353,7.1284,7.1284,55800.0
2010-10-07 10:35:00,10.3,10.32,10.29,10.29,117000.0,7.1284,7.1423,7.1215,7.1215,117000.0
2010-10-07 10:40:00,10.29,10.3,10.29,10.3,24700.0,7.1215,7.1284,7.1215,7.1284,24700.0
2010-10-07 10:45:00,10.3,10.3,10.29,10.3,5900.0,7.1284,7.1284,7.1215,7.1284,5900.0
2010-10-07 10:50:00,10.3,10.3,10.27,10.29,132000.0,7.1284,7.1284,7.1077,7.1215,132000.0
2010-10-07 10:55:00,10.29,10.29,10.28,10.29,14200.0,7.1215,7.1215,7.1146,7.1215,14200.0
2010-10-07 11:00:00,10.29,10.29,10.27,10.27,25900.0,7.1215,7.1215,7.1077,7.1077,25900.0
2010-10-07 11:05:00,10.28,10.28,10.26,10.26,13700.0,7.1146,7.1146,7.1007,7.1007,13700.0
2010-10-07 11:10:00,10.26,10.27,10.26,10.27,25700.0,7.1007,7.1077,7.1007,7.1077,25700.0
2010-10-07 11:15:00,10.27,10.29,10.27,10.27,121600.0,7.1077,7.1215,7.1077,7.1077,121600.0
2010-10-07 11:20:00,10.28,10.28,10.26,10.27,68700.0,7.1146,7.1146,7.1007,7.1077,68700.0
2010-10-07 11:25:00,10.27,10.28,10.25,10.25,143000.0,7.1077,7.1146,7.0938,7.0938,143000.0
2010-10-07 11:30:00,10.26,10.27,10.25,10.27,55600.0,7.1007,7.1077,7.0938,7.1077,55600.0
2010-10-07 11:35:00,10.26,10.27,10.26,10.27,27200.0,7.1007,7.1077,7.1007,7.1077,27200.0
2010-10-07 11:40:00,10.27,10.27,10.26,10.26,19300.0,7.1077,7.1077,7.1007,7.1007,19300.0
2010-10-07 11:45:00,10.27,10.27,10.23,10.23,219900.0,7.1077,7.1077,7.08,7.08,219900.0
2010-10-07 11:50:00,10.23,10.26,10.23,10.24,83300.0,7.08,7.1007,7.08,7.0869,83300.0
2010-10-07 11:55:00,10.25,10.25,10.23,10.23,66800.0,7.0938,7.0938,7.08,7.08,66800.0
2010-10-07 12:00:00,10.23,10.24,10.22,10.22,39100.0,7.08,7.0869,7.073,7.073,39100.0
2010-10-07 12:05:00,10.23,10.25,10.22,10.24,130500.0,7.08,7.0938,7.073,7.0869,130500.0
2010-10-07 12:10:00,10.25,10.26,10.24,10.24,104400.0,7.0938,7.1007,7.0869,7.0869,104400.0
2010-10-07 12:15:00,10.24,10.25,10.23,10.23,40300.0,7.0869,7.0938,7.08,7.08,40300.0
2010-10-07 12:20:00,10.24,10.24,10.23,10.23,6900.0,7.0869,7.0869,7.08,7.08,6900.0
2010-10-07 12:25:00,10.23,10.24,10.22,10.22,39500.0,7.08,7.0869,7.073,7.073,39500.0
2010-10-07 12:30:00,10.23,10.23,10.21,10.21,38400.0,7.08,7.08,7.0661,7.0661,38400.0
2010-10-07 12:35:00,10.21,10.23,10.2,10.22,91300.0,7.0661,7.08,7.0592,7.073,91300.0
2010-10-07 12:40:00,10.23,10.23,10.22,10.23,26200.0,7.08,7.08,7.073,7.08,26200.0
2010-10-07 12:45:00,10.22,10.24,10.22,10.22,140100.0,7.073,7.0869,7.073,7.073,140100.0
2010-10-07 12:50:00,10.23,10.23,10.22,10.23,31100.0,7.08,7.08,7.073,7.08,31100.0
2010-10-07 12:55:00,10.23,10.23,10.22,10.23,19500.0,7.08,7.08,7.073,7.08,19500.0
2010-10-07 13:00:00,10.23,10.23,10.22,10.23,20100.0,7.08,7.08,7.073,7.08,20100.0
2010-10-07 13:05:00,10.23,10.25,10.22,10.24,132200.0,7.08,7.0938,7.073,7.0869,132200.0
2010-10-07 13:10:00,10.24,10.24,10.23,10.23,60500.0,7.0869,7.0869,7.08,7.08,60500.0
2010-10-07 13:15:00,10.24,10.24,10.23,10.23,3700.0,7.0869,7.0869,7.08,7.08,3700.0
2010-10-07 13:20:00,10.24,10.24,10.22,10.23,78300.0,7.0869,7.0869,7.073,7.08,78300.0
2010-10-07 13:25:00,10.23,10.24,10.22,10.23,132000.0,7.08,7.0869,7.073,7.08,132000.0
2010-10-07 13:30:00,10.23,10.23,10.22,10.23,7200.0,7.08,7.08,7.073,7.08,7200.0
2010-10-07 13:35:00,10.23,10.23,10.22,10.23,16300.0,7.08,7.08,7.073,7.08,16300.0
2010-10-07 13:40:00,10.23,10.24,10.22,10.24,67800.0,7.08,7.0869,7.073,7.0869,67800.0
2010-10-07 13:45:00,10.24,10.24,10.22,10.23,62400.0,7.0869,7.0869,7.073,7.08,62400.0
2010-10-07 13:50:00,10.23,10.23,10.22,10.23,13400.0,7.08,7.08,7.073,7.08,13400.0
2010-10-07 13:55:00,10.22,10.25,10.22,10.25,71200.0,7.073,7.0938,7.073,7.0938,71200.0
2010-10-07 14:00:00,10.25,10.25,10.24,10.24,60300.0,7.0938,7.0938,7.0869,7.0869,60300.0
2010-10-07 14:05:00,10.24,10.25,10.23,10.24,205600.0,7.0869,7.0938,7.08,7.0869,205600.0
2010-10-07 14:10:00,10.24,10.27,10.24,10.26,127600.0,7.0869,7.1077,7.0869,7.1007,127600.0
2010-10-07 14:15:00,10.26,10.27,10.25,10.26,65000.0,7.1007,7.1077,7.0938,7.1007,65000.0
2010-10-07 14:20:00,10.26,10.27,10.25,10.26,61600.0,7.1007,7.1077,7.0938,7.1007,61600.0
2010-10-07 14:25:00,10.27,10.27,10.25,10.25,73000.0,7.1077,7.1077,7.0938,7.0938,73000.0
2010-10-07 14:30:00,10.25,10.26,10.25,10.25,14800.0,7.0938,7.1007,7.0938,7.0938,14800.0
2010-10-07 14:35:00,10.26,10.26,10.25,10.26,18600.0,7.1007,7.1007,7.0938,7.1007,18600.0
2010-10-07 14:40:00,10.25,10.26,10.25,10.26,35400.0,7.0938,7.1007,7.0938,7.1007,35400.0
2010-10-07 14:45:00,10.25,10.26,10.25,10.25,17100.0,7.0938,7.1007,7.0938,7.0938,17100.0
2010-10-07 14:50:00,10.26,10.26,10.25,10.26,23700.0,7.1007,7.1007,7.0938,7.1007,23700.0
2010-10-07 14:55:00,10.26,10.27,10.25,10.27,131500.0,7.1007,7.1077,7.0938,7.1077,131500.0
2010-10-07 15:00:00,10.27,10.27,10.26,10.27,29800.0,7.1077,7.1077,7.1007,7.1077,29800.0
2010-10-07 15:05:00,10.27,10.27,10.26,10.27,29100.0,7.1077,7.1077,7.1007,7.1077,29100.0
2010-10-07 15:10:00,10.27,10.28,10.27,10.28,80500.0,7.1077,7.1146,7.1077,7.1146,80500.0
2010-10-07 15:15:00,10.28,10.29,10.27,10.29,66100.0,7.1146,7.1215,7.1077,7.1215,66100.0
2010-10-07 15:20:00,10.29,10.29,10.27,10.27,149300.0,7.1215,7.1215,7.1077,7.1077,149300.0
2010-10-07 15:25:00,10.28,10.28,10.27,10.28,119400.0,7.1146,7.1146,7.1077,7.1146,119400.0
2010-10-07 15:30:00,10.28,10.28,10.27,10.28,157100.0,7.1146,7.1146,7.1077,7.1146,157100.0
2010-10-07 15:35:00,10.28,10.29,10.27,10.29,219300.0,7.1146,7.1215,7.1077,7.1215,219300.0
2010-10-07 15:40:00,10.29,10.29,10.28,10.28,165400.0,7.1215,7.1215,7.1146,7.1146,165400.0
2010-10-07 15:45:00,10.28,10.29,10.28,10.29,167400.0,7.1146,7.1215,7.1146,7.1215,167400.0
2010-10-07 15:50:00,10.28,10.29,10.28,10.28,174300.0,7.1146,7.1215,7.1146,7.1146,174300.0
2010-10-07 15:55:00,10.28,10.29,10.28,10.29,389000.0,7.1146,7.1215,7.1146,7.1215,389000.0
2010-10-08 09:30:00,10.3,10.3,10.24,10.24,190800.0,7.1284,7.1284,7.0869,7.0869,190800.0
2010-10-08 09:35:00,10.25,10.25,10.2,10.22,198800.0,7.0938,7.0938,7.0592,7.073,198800.0
2010-10-08 09:40:00,10.23,10.25,10.22,10.25,119900.0,7.08,7.0938,7.073,7.0938,119900.0
2010-10-08 09:45:00,10.25,10.26,10.23,10.23,119300.0,7.0938,7.1007,7.08,7.08,119300.0
2010-10-08 09:50:00,10.24,10.26,10.23,10.26,64400.0,7.0869,7.1007,7.08,7.1007,64400.0
2010-10-08 09:55:00,10.26,10.28,10.26,10.27,167900.0,7.1007,7.1146,7.1007,7.1077,167900.0
2010-10-08 10:00:00,10.27,10.27,10.24,10.24,123800.0,7.1077,7.1077,7.0869,7.0869,123800.0
2010-10-08 10:05:00,10.25,10.27,10.24,10.26,108900.0,7.0938,7.1077,7.0869,7.1007,108900.0
2010-10-08 10:10:00,10.25,10.27,10.25,10.26,112500.0,7.0938,7.1077,7.0938,7.1007,112500.0
2010-10-08 10:15:00,10.26,10.26,10.25,10.25,20400.0,7.1007,7.1007,7.0938,7.0938,20400.0
2010-10-08 10:20:00,10.25,10.26,10.25,10.25,46500.0,7.0938,7.1007,7.0938,7.0938,46500.0
2010-10-08 10:25:00,10.25,10.25,10.23,10.25,116500.0,7.0938,7.0938,7.08,7.0938,116500.0
2010-10-08 10:30:00,10.24,10.25,10.24,10.24,21000.0,7.0869,7.0938,7.0869,7.0869,21000.0
2010-10-08 10:35:00,10.25,10.25,10.24,10.25,33200.0,7.0938,7.0938,7.0869,7.0938,33200.0
2010-10-08 10:40:00,10.25,10.26,10.24,10.26,117800.0,7.0938,7.1007,7.0869,7.1007,117800.0
2010-10-08 10:45:00,10.26,10.26,10.25,10.26,13800.0,7.1007,7.1007,7.0938,7.1007,13800.0
2010-10-08 10:50:00,10.26,10.26,10.25,10.25,33400.0,7.1007,7.1007,7.0938,7.0938,33400.0
2010-10-08 10:55:00,10.25,10.28,10.25,10.27,77900.0,7.0938,7.1146,7.0938,7.1077,77900.0
2010-10-08 11:00:00,10.27,10.28,10.25,10.26,104700.0,7.1077,7.1146,7.0938,7.1007,104700.0
2010-10-08 11:05:00,10.26,10.26,10.25,10.25,18400.0,7.1007,7.1007,7.0938,7.0938,18400.0
2010-10-08 11:10:00,10.25,10.26,10.25,10.26,25900.0,7.0938,7.1007,7.0938,7.1007,25900.0
2010-10-08 11:15:00,10.26,10.27,10.25,10.27,66600.0,7.1007,7.1077,7.0938,7.1077,66600.0
2010-10-08 11:20:00,10.27,10.3,10.26,10.3,217100.0,7.1077,7.1284,7.1007,7.1284,217100.0
2010-10-08 11:25:00,10.3,10.3,10.29,10.3,23800.0,7.1284,7.1284,7.1215,7.1284,23800.0
2010-10-08 11:30:00,10.3,10.33,10.29,10.33,140300.0,7.1284,7.1492,7.1215,7.1492,140300.0
2010-10-08 11:35:00,10.33,10.33,10.31,10.31,72000.0,7.1492,7.1492,7.1353,7.1353,72000.0
2010-10-08 11:40:00,10.31,10.32,10.31,10.32,31200.0,7.1353,7.1423,7.1353,7.1423,31200.0
2010-10-08 11:45:00,10.32,10.32,10.31,10.32,16900.0,7.1423,7.1423,7.1353,7.1423,16900.0
2010-10-08 11:50:00,10.32,10.32,10.31,10.31,22200.0,7.1423,7.1423,7.1353,7.1353,22200.0
2010-10-08 11:55:00,10.32,10.33,10.31,10.33,65400.0,7.1423,7.1492,7.1353,7.1492,65400.0
2010-10-08 12:00:00,10.33,10.33,10.31,10.32,47900.0,7.1492,7.1492,7.1353,7.1423,47900.0
2010-10-08 12:05:00,10.31,10.32,10.3,10.32,89100.0,7.1353,7.1423,7.1284,7.1423,89100.0
2010-10-08 12:10:00,10.31,10.33,10.31,10.33,71000.0,7.1353,7.1492,7.1353,7.1492,71000.0
2010-10-08 12:15:00,10.32,10.33,10.32,10.32,45600.0,7.1423,7.1492,7.1423,7.1423,45600.0
2010-10-08 12:20:00,10.32,10.33,10.32,10.33,10900.0,7.1423,7.1492,7.1423,7.1492,10900.0
2010-10-08 12:25:00,10.32,10.33,10.32,10.32,12900.0,7.1423,7.1492,7.1423,7.1423,12900.0
2010-10-08 12:30:00,10.32,10.33,10.32,10.32,25300.0,7.1423,7.1492,7.1423,7.1423,25300.0
2010-10-08 12:35:00,10.33,10.33,10.32,10.32,43200.0,7.1492,7.1492,7.1423,7.1423,43200.0
2010-10-08 12:40:00,10.32,10.33,10.32,10.33,84500.0,7.1423,7.1492,7.1423,7.1492,84500.0
2010-10-08 12:45:00,10.34,10.35,10.33,10.35,77700.0,7.1561,7.163,7.1492,7.163,77700.0
2010-10-08 12:50:00,10.35,10.35,10.34,10.35,22400.0,7.163,7.163,7.1561,7.163,22400.0
2010-10-08 12:55:00,10.35,10.35,10.34,10.35,13900.0,7.163,7.163,7.1561,7.163,13900.0
2010-10-08 13:00:00,10.35,10.35,10.34,10.35,14200.0,7.163,7.163,7.1561,7.163,14200.0
2010-10-08 13:05:00,10.35,10.35,10.33,10.33,33800.0,7.163,7.163,7.1492,7.1492,33800.0
2010-10-08 13:10:00,10.34,10.34,10.33,10.34,21600.0,7.1561,7.1561,7.1492,7.1561,21600.0
2010-10-08 13:15:00,10.34,10.34,10.33,10.33,45400.0,7.1561,7.1561,7.1492,7.1492,45400.0
2010-10-08 13:20:00,10.33,10.34,10.31,10.31,58200.0,7.1492,7.1561,7.1353,7.1353,58200.0
2010-10-08 13:25:00,10.31,10.31,10.3,10.3,35100.0,7.1353,7.1353,7.1284,7.1284,35100.0
2010-10-08 13:30:00,10.3,10.31,10.3,10.31,24300.0,7.1284,7.1353,7.1284,7.1353,24300.0
2010-10-08 13:35:00,10.31,10.31,10.3,10.31,32700.0,7.1353,7.1353,7.1284,7.1353,32700.0
2010-10-08 13:40:00,10.3,10.31,10.3,10.31,47400.0,7.1284,7.1353,7.1284,7.1353,47400.0
2010-10-08 13:45:00,10.31,10.31,10.3,10.3,32000.0,7.1353,7.1353,7.1284,7.1284,32000.0
2010-10-08 13:50:00,10.31,10.31,10.3,10.31,40400.0,7.1353,7.1353,7.1284,7.1353,40400.0
2010-10-08 13:55:00,10.3,10.32,10.3,10.32,108000.0,7.1284,7.1423,7.1284,7.1423,108000.0
2010-10-08 14:00:00,10.32,10.32,10.31,10.32,23800.0,7.1423,7.1423,7.1353,7.1423,23800.0
2010-10-08 14:05:00,10.32,10.32,10.31,10.31,23000.0,7.1423,7.1423,7.1353,7.1353,23000.0
2010-10-08 14:10:00,10.31,10.32,10.31,10.32,25700.0,7.1353,7.1423,7.1353,7.1423,25700.0
2010-10-08 14:15:00,10.31,10.33,10.31,10.33,51800.0,7.1353,7.1492,7.1353,7.1492,51800.0
2010-10-08 14:20:00,10.33,10.35,10.32,10.34,45400.0,7.1492,7.163,7.1423,7.1561,45400.0
2010-10-08 14:25:00,10.35,10.35,10.34,10.35,55800.0,7.163,7.163,7.1561,7.163,55800.0
2010-10-08 14:30:00,10.34,10.35,10.34,10.34,30500.0,7.1561,7.163,7.1561,7.1561,30500.0
2010-10-08 14:35:00,10.34,10.35,10.34,10.34,22500.0,7.1561,7.163,7.1561,7.1561,22500.0
2010-10-08 14:40:00,10.35,10.35,10.34,10.35,22800.0,7.163,7.163,7.1561,7.163,22800.0
2010-10-08 14:45:00,10.35,10.36,10.34,10.36,102400.0,7.163,7.1699,7.1561,7.1699,102400.0
2010-10-08 14:50:00,10.36,10.36,10.31,10.32,296500.0,7.1699,7.1699,7.1353,7.1423,296500.0
2010-10-08 14:55:00,10.32,10.33,10.32,10.32,8700.0,7.1423,7.1492,7.1423,7.1423,8700.0
2010-10-08 15:00:00,10.33,10.34,10.31,10.34,294900.0,7.1492,7.1561,7.1353,7.1561,294900.0
2010-10-08 15:05:00,10.34,10.36,10.34,10.34,55300.0,7.1561,7.1699,7.1561,7.1561,55300.0
2010-10-08 15:10:00,10.35,10.35,10.34,10.35,22700.0,7.163,7.163,7.1561,7.163,22700.0
2010-10-08 15:15:00,10.35,10.35,10.34,10.35,22100.0,7.163,7.163,7.1561,7.163,22100.0
2010-10-08 15:20:00,10.35,10.36,10.34,10.35,121400.0,7.163,7.1699,7.1561,7.163,121400.0
2010-10-08 15:25:00,10.35,10.35,10.34,10.35,71100.0,7.163,7.163,7.1561,7.163,71100.0
2010-10-08 15:30:00,10.36,10.36,10.35,10.35,23000.0,7.1699,7.1699,7.163,7.163,23000.0
2010-10-08 15:35:00,10.36,10.36,10.35,10.36,26600.0,7.1699,7.1699,7.163,7.1699,26600.0
2010-10-08 15:40:00,10.36,10.37,10.35,10.36,99400.0,7.1699,7.1769,7.163,7.1699,99400.0
2010-10-08 15:45:00,10.36,10.37,10.35,10.37,165700.0,7.1699,7.1769,7.163,7.1769,165700.0
2010-10-08 15:50:00,10.37,10.38,10.36,10.37,225700.0,7.1769,7.1838,7.1699,7.1769,225700.0
2010-10-08 15:55:00,10.38,10.38,10.35,10.35,306100.0,7.1838,7.1838,7.163,7.163,306100.0
2010-10-11 09:30:00,10.33,10.35,10.31,10.31,85200.0,7.1492,7.163,7.1353,7.1353,85200.0
2010-10-11 09:35:00,10.32,10.33,10.31,10.33,93200.0,7.1423,7.1492,7.1353,7.1492,93200.0
2010-10-11 09:40:00,10.33,10.34,10.32,10.33,84500.0,7.1492,7.1561,7.1423,7.1492,84500.0
2010-10-11 09:45:00,10.33,10.34,10.29,10.3,154600.0,7.1492,7.1561,7.1215,7.1284,154600.0
2010-10-11 09:50:00,10.29,10.3,10.27,10.28,220800.0,7.1215,7.1284,7.1077,7.1146,220800.0
2010-10-11 09:55:00,10.27,10.31,10.27,10.29,211400.0,7.1077,7.1353,7.1077,7.1215,211400.0
2010-10-11 10:00:00,10.3,10.3,10.29,10.3,45800.0,7.1284,7.1284,7.1215,7.1284,45800.0
2010-10-11 10:05:00,10.3,10.32,10.29,10.32,118400.0,7.1284,7.1423,7.1215,7.1423,118400.0
2010-10-11 10:10:00,10.31,10.32,10.3,10.3,52200.0,7.1353,7.1423,7.1284,7.1284,52200.0
2010-10-11 10:15:00,10.31,10.32,10.3,10.32,69200.0,7.1353,7.1423,7.1284,7.1423,69200.0
2010-10-11 10:20:00,10.32,10.32,10.31,10.32,45500.0,7.1423,7.1423,7.1353,7.1423,45500.0
2010-10-11 10:25:00,10.31,10.32,10.31,10.32,11500.0,7.1353,7.1423,7.1353,7.1423,11500.0
2010-10-11 10:30:00,10.32,10.32,10.31,10.32,18200.0,7.1423,7.1423,7.1353,7.1423,18200.0
2010-10-11 10:35:00,10.32,10.32,10.31,10.32,128100.0,7.1423,7.1423,7.1353,7.1423,128100.0
2010-10-11 10:40:00,10.31,10.32,10.31,10.31,14400.0,7.1353,7.1423,7.1353,7.1353,14400.0
2010-10-11 10:45:00,10.32,10.32,10.3,10.3,164700.0,7.1423,7.1423,7.1284,7.1284,164700.0
2010-10-11 10:50:00,10.3,10.31,10.3,10.3,37000.0,7.1284,7.1353,7.1284,7.1284,37000.0
2010-10-11 10:55:00,10.31,10.31,10.3,10.31,11100.0,7.1353,7.1353,7.1284,7.1353,11100.0
2010-10-11 11:00:00,10.31,10.31,10.3,10.31,12100.0,7.1353,7.1353,7.1284,7.1353,12100.0
2010-10-11 11:05:00,10.31,10.31,10.3,10.3,63100.0,7.1353,7.1353,7.1284,7.1284,63100.0
2010-10-11 11:10:00,10.31,10.33,10.3,10.32,99900.0,7.1353,7.1492,7.1284,7.1423,99900.0
2010-10-11 11:15:00,10.32,10.35,10.32,10.33,167700.0,7.1423,7.163,7.1423,7.1492,167700.0
2010-10-11 11:20:00,10.33,10.34,10.33,10.34,24700.0,7.1492,7.1561,7.1492,7.1561,24700.0
2010-10-11 11:25:00,10.34,10.34,10.33,10.33,18100.0,7.1561,7.1561,7.1492,7.1492,18100.0
2010-10-11 11:30:00,10.33,10.34,10.33,10.33,16800.0,7.1492,7.1561,7.1492,7.1492,16800.0
2010-10-11 11:35:00,10.34,10.36,10.33,10.36,66200.0,7.1561,7.1699,7.1492,7.1699,66200.0
2010-10-11 11:40:00,10.36,10.38,10.35,10.38,139900.0,7.1699,7.1838,7.163,7.1838,139900.0
2010-10-11 11:45:00,10.38,10.38,10.36,10.36,69300.0,7.1838,7.1838,7.1699,7.1699,69300.0
2010-10-11 11:50:00,10.36,10.37,10.36,10.37,38100.0,7.1699,7.1769,7.1699,7.1769,38100.0
2010-10-11 11:55:00,10.36,10.37,10.36,10.37,22000.0,7.1699,7.1769,7.1699,7.1769,22000.0
2010-10-11 12:00:00,10.36,10.37,10.36,10.37,7700.0,7.1699,7.1769,7.1699,7.1769,7700.0
2010-10-11 12:05:00,10.36,10.37,10.36,10.37,7700.0,7.1699,7.1769,7.1699,7.1769,7700.0
2010-10-11 12:10:00,10.36,10.37,10.36,10.37,10400.0,7.1699,7.1769,7.1699,7.1769,10400.0
2010-10-11 12:15:00,10.37,10.37,10.36,10.36,7200.0,7.1769,7.1769,7.1699,7.1699,7200.0
2010-10-11 12:20:00,10.37,10.37,10.36,10.37,5700.0,7.1769,7.1769,7.1699,7.1769,5700.0
2010-10-11 12:25:00,10.37,10.37,10.35,10.36,285200.0,7.1769,7.1769,7.163,7.1699,285200.0
2010-10-11 12:30:00,10.36,10.36,10.35,10.35,12800.0,7.1699,7.1699,7.163,7.163,12800.0
2010-10-11 12:35:00,10.35,10.36,10.35,10.36,14200.0,7.163,7.1699,7.163,7.1699,14200.0
2010-10-11 12:40:00,10.36,10.36,10.35,10.35,25400.0,7.1699,7.1699,7.163,7.163,25400.0
2010-10-11 12:45:00,10.36,10.36,10.35,10.35,4800.0,7.1699,7.1699,7.163,7.163,4800.0
2010-10-11 12:50:00,10.36,10.36,10.35,10.35,11000.0,7.1699,7.1699,7.163,7.163,11000.0
2010-10-11 12:55:00,10.36,10.36,10.35,10.35,6700.0,7.1699,7.1699,7.163,7.163,6700.0
2010-10-11 13:00:00,10.35,10.36,10.35,10.36,10400.0,7.163,7.1699,7.163,7.1699,10400.0
2010-10-11 13:05:00,10.35,10.36,10.35,10.35,5400.0,7.163,7.1699,7.163,7.163,5400.0
2010-10-11 13:10:00,10.36,10.36,10.35,10.35,12900.0,7.1699,7.1699,7.163,7.163,12900.0
2010-10-11 13:15:00,10.36,10.36,10.35,10.35,7400.0,7.1699,7.1699,7.163,7.163,7400.0
2010-10-11 13:20:00,10.36,10.36,10.34,10.35,96800.0,7.1699,7.1699,7.1561,7.163,96800.0
2010-10-11 13:25:00,10.34,10.35,10.34,10.34,13000.0,7.1561,7.163,7.1561,7.1561,13000.0
2010-10-11 13:30:00,10.35,10.35,10.34,10.35,10400.0,7.163,7.163,7.1561,7.163,10400.0
2010-10-11 13:35:00,10.35,10.35,10.34,10.34,12700.0,7.163,7.163,7.1561,7.1561,12700.0
2010-10-11 13:40:00,10.35,10.35,10.34,10.34,12900.0,7.163,7.163,7.1561,7.1561,12900.0
2010-10-11 13:45:00,10.35,10.35,10.34,10.35,30000.0,7.163,7.163,7.1561,7.163,30000.0
2010-10-11 13:50:00,10.35,10.35,10.34,10.35,6000.0,7.163,7.163,7.1561,7.163,6000.0
2010-10-11 13:55:00,10.35,10.35,10.34,10.35,18400.0,7.163,7.163,7.1561,7.163,18400.0
2010-10-11 14:00:00,10.35,10.35,10.34,10.35,14300.0,7.163,7.163,7.1561,7.163,14300.0
2010-10-11 14:05:00,10.35,10.36,10.34,10.36,307000.0,7.163,7.1699,7.1561,7.1699,307000.0
2010-10-11 14:10:00,10.35,10.36,10.35,10.36,16000.0,7.163,7.1699,7.163,7.1699,16000.0
2010-10-11 14:15:00,10.36,10.36,10.35,10.36,9100.0,7.1699,7.1699,7.163,7.1699,9100.0
2010-10-11 14:20:00,10.36,10.36,10.35,10.36,99100.0,7.1699,7.1699,7.163,7.1699,99100.0
2010-10-11 14:25:00,10.36,10.36,10.35,10.35,6900.0,7.1699,7.1699,7.163,7.163,6900.0
2010-10-11 14:30:00,10.36,10.36,10.35,10.35,11000.0,7.1699,7.1699,7.163,7.163,11000.0
2010-10-11 14:35:00,10.36,10.36,10.35,10.35,11900.0,7.1699,7.1699,7.163,7.163,11900.0
2010-10-11 14:40:00,10.36,10.36,10.35,10.35,14900.0,7.1699,7.1699,7.163,7.163,14900.0
2010-10-11 14:45:00,10.35,10.36,10.35,10.36,10900.0,7.163,7.1699,7.163,7.1699,10900.0
2010-10-11 14:50:00,10.36,10.36,10.35,10.35,14900.0,7.1699,7.1699,7.163,7.163,14900.0
2010-10-11 14:55:00,10.35,10.36,10.35,10.35,16700.0,7.163,7.1699,7.163,7.163,16700.0
2010-10-11 15:00:00,10.36,10.36,10.35,10.35,22000.0,7.1699,7.1699,7.163,7.163,22000.0
2010-10-11 15:05:00,10.36,10.36,10.35,10.35,20600.0,7.1699,7.1699,7.163,7.163,20600.0
2010-10-11 15:10:00,10.35,10.36,10.33,10.35,521800.0,7.163,7.1699,7.1492,7.163,521800.0
2010-10-11 15:15:00,10.35,10.36,10.34,10.35,376600.0,7.163,7.1699,7.1561,7.163,376600.0
2010-10-11 15:20:00,10.35,10.35,10.34,10.35,140100.0,7.163,7.163,7.1561,7.163,140100.0
2010-10-11 15:25:00,10.35,10.36,10.34,10.35,131200.0,7.163,7.1699,7.1561,7.163,131200.0
2010-10-11 15:30:00,10.36,10.36,10.34,10.35,201300.0,7.1699,7.1699,7.1561,7.163,201300.0
2010-10-11 15:35:00,10.35,10.36,10.35,10.35,34800.0,7.163,7.1699,7.163,7.163,34800.0
2010-10-11 15:40:00,10.35,10.36,10.34,10.35,173600.0,7.163,7.1699,7.1561,7.163,173600.0
2010-10-11 15:45:00,10.34,10.35,10.34,10.35,48800.0,7.1561,7.163,7.1561,7.163,48800.0
2010-10-11 15:50:00,10.35,10.35,10.34,10.35,57500.0,7.163,7.163,7.1561,7.163,57500.0
2010-10-11 15:55:00,10.34,10.35,10.34,10.34,218500.0,7.1561,7.163,7.1561,7.1561,218500.0
2010-10-12 09:30:00,10.28,10.28,10.2,10.2,294200.0,7.1146,7.1146,7.0592,7.0592,294200.0
2010-10-12 09:35:00,10.21,10.22,10.2,10.21,125200.0,7.0661,7.073,7.0592,7.0661,125200.0
2010-10-12 09:40:00,10.2,10.21,10.2,10.2,140500.0,7.0592,7.0661,7.0592,7.0592,140500.0
2010-10-12 09:45:00,10.21,10.21,10.15,10.16,127300.0,7.0661,7.0661,7.0246,7.0315,127300.0
2010-10-12 09:50:00,10.15,10.19,10.15,10.18,210600.0,7.0246,7.0523,7.0246,7.0454,210600.0
2010-10-12 09:55:00,10.18,10.22,10.17,10.21,572600.0,7.0454,7.073,7.0384,7.0661,572600.0
2010-10-12 10:00:00,10.21,10.22,10.2,10.2,207800.0,7.0661,7.073,7.0592,7.0592,207800.0
2010-10-12 10:05:00,10.21,10.21,10.2,10.2,36800.0,7.0661,7.0661,7.0592,7.0592,36800.0
2010-10-12 10:10:00,10.2,10.23,10.2,10.23,178400.0,7.0592,7.08,7.0592,7.08,178400.0
2010-10-12 10:15:00,10.23,10.25,10.23,10.25,189800.0,7.08,7.0938,7.08,7.0938,189800.0
2010-10-12 10:20:00,10.25,10.26,10.24,10.25,74100.0,7.0938,7.1007,7.0869,7.0938,74100.0
2010-10-12 10:25:00,10.24,10.25,10.22,10.23,107600.0,7.0869,7.0938,7.073,7.08,107600.0
2010-10-12 10:30:00,10.23,10.24,10.22,10.24,53900.0,7.08,7.0869,7.073,7.0869,53900.0
2010-10-12 10:35:00,10.23,10.24,10.22,10.23,57000.0,7.08,7.0869,7.073,7.08,57000.0
2010-10-12 10:40:00,10.23,10.24,10.22,10.24,89700.0,7.08,7.0869,7.073,7.0869,89700.0
2010-10-12 10:45:00,10.24,10.26,10.23,10.26,65600.0,7.0869,7.1007,7.08,7.1007,65600.0
2010-10-12 10:50:00,10.25,10.27,10.25,10.27,50400.0,7.0938,7.1077,7.0938,7.1077,50400.0
2010-10-12 10:55:00,10.27,10.29,10.26,10.29,66200.0,7.1077,7.1215,7.1007,7.1215,66200.0
2010-10-12 11:00:00,10.28,10.29,10.26,10.28,319500.0,7.1146,7.1215,7.1007,7.1146,319500.0
2010-10-12 11:05:00,10.28,10.3,10.28,10.3,35500.0,7.1146,7.1284,7.1146,7.1284,35500.0
2010-10-12 11:10:00,10.3,10.3,10.28,10.29,148000.0,7.1284,7.1284,7.1146,7.1215,148000.0
2010-10-12 11:15:00,10.28,10.29,10.28,10.29,7800.0,7.1146,7.1215,7.1146,7.1215,7800.0
2010-10-12 11:20:00,10.29,10.3,10.28,10.3,54400.0,7.1215,7.1284,7.1146,7.1284,54400.0
2010-10-12 11:25:00,10.3,10.32,10.29,10.32,69200.0,7.1284,7.1423,7.1215,7.1423,69200.0
2010-10-12 11:30:00,10.31,10.33,10.31,10.33,87400.0,7.1353,7.1492,7.1353,7.1492,87400.0
2010-10-12 11:35:00,10.33,10.33,10.32,10.32,73200.0,7.1492,7.1492,7.1423,7.1423,73200.0
2010-10-12 11:40:00,10.32,10.33,10.31,10.31,108000.0,7.1423,7.1492,7.1353,7.1353,108000.0
2010-10-12 11:45:00,10.32,10.32,10.31,10.32,7900.0,7.1423,7.1423,7.1353,7.1423,7900.0
2010-10-12 11:50:00,10.31,10.32,10.31,10.32,8800.0,7.1353,7.1423,7.1353,7.1423,8800.0
2010-10-12 11:55:00,10.31,10.32,10.31,10.32,13200.0,7.1353,7.1423,7.1353,7.1423,13200.0
2010-10-12 12:00:00,10.32,10.32,10.3,10.3,55400.0,7.1423,7.1423,7.1284,7.1284,55400.0
2010-10-12 12:05:00,10.3,10.31,10.3,10.31,5900.0,7.1284,7.1353,7.1284,7.1353,5900.0
2010-10-12 12:10:00,10.31,10.31,10.3,10.31,35500.0,7.1353,7.1353,7.1284,7.1353,35500.0
2010-10-12 12:15:00,10.31,10.31,10.3,10.31,19400.0,7.1353,7.1353,7.1284,7.1353,19400.0
2010-10-12 12:20:00,10.31,10.32,10.3,10.32,38200.0,7.1353,7.1423,7.1284,7.1423,38200.0
2010-10-12 12:25:00,10.32,10.32,10.31,10.32,9300.0,7.1423,7.1423,7.1353,7.1423,9300.0
2010-10-12 12:30:00,10.32,10.32,10.31,10.32,9100.0,7.1423,7.1423,7.1353,7.1423,9100.0
2010-10-12 12:35:00,10.31,10.32,10.31,10.32,13500.0,7.1353,7.1423,7.1353,7.1423,13500.0
2010-10-12 12:40:00,10.32,10.32,10.31,10.32,5900.0,7.1423,7.1423,7.1353,7.1423,5900.0
2010-10-12 12:45:00,10.32,10.32,10.31,10.32,19900.0,7.1423,7.1423,7.1353,7.1423,19900.0
2010-10-12 12:50:00,10.32,10.32,10.31,10.31,6700.0,7.1423,7.1423,7.1353,7.1353,6700.0
2010-10-12 12:55:00,10.32,10.32,10.31,10.32,6000.0,7.1423,7.1423,7.1353,7.1423,6000.0
2010-10-12 13:00:00,10.32,10.32,10.31,10.31,10500.0,7.1423,7.1423,7.1353,7.1353,10500.0
2010-10-12 13:05:00,10.32,10.32,10.3,10.3,72300.0,7.1423,7.1423,7.1284,7.1284,72300.0
2010-10-12 13:10:00,10.31,10.31,10.3,10.3,23100.0,7.1353,7.1353,7.1284,7.1284,23100.0
2010-10-12 13:15:00,10.3,10.32,10.3,10.31,151400.0,7.1284,7.1423,7.1284,7.1353,151400.0
2010-10-12 13:20:00,10.31,10.32,10.31,10.31,12500.0,7.1353,7.1423,7.1353,7.1353,12500.0
2010-10-12 13:25:00,10.32,10.32,10.31,10.31,18200.0,7.1423,7.1423,7.1353,7.1353,18200.0
2010-10-12 13:30:00,10.31,10.32,10.31,10.32,13300.0,7.1353,7.1423,7.1353,7.1423,13300.0
2010-10-12 13:35:00,10.31,10.32,10.3,10.3,81800.0,7.1353,7.1423,7.1284,7.1284,81800.0
2010-10-12 13:40:00,10.3,10.31,10.3,10.3,12100.0,7.1284,7.1353,7.1284,7.1284,12100.0
2010-10-12 13:45:00,10.3,10.31,10.29,10.29,56400.0,7.1284,7.1353,7.1215,7.1215,56400.0
2010-10-12 13:50:00,10.29,10.3,10.29,10.29,24200.0,7.1215,7.1284,7.1215,7.1215,24200.0
2010-10-12 13:55:00,10.29,10.29,10.28,10.28,34400.0,7.1215,7.1215,7.1146,7.1146,34400.0
2010-10-12 14:00:00,10.28,10.31,10.27,10.31,102000.0,7.1146,7.1353,7.1077,7.1353,102000.0
2010-10-12 14:05:00,10.3,10.31,10.28,10.3,71800.0,7.1284,7.1353,7.1146,7.1284,71800.0
2010-10-12 14:10:00,10.3,10.32,10.3,10.31,83200.0,7.1284,7.1423,7.1284,7.1353,83200.0
2010-10-12 14:15:00,10.31,10.32,10.3,10.31,31700.0,7.1353,7.1423,7.1284,7.1353,31700.0
2010-10-12 14:20:00,10.32,10.32,10.28,10.28,63100.0,7.1423,7.1423,7.1146,7.1146,63100.0
2010-10-12 14:25:00,10.29,10.29,10.28,10.28,52600.0,7.1215,7.1215,7.1146,7.1146,52600.0
2010-10-12 14:30:00,10.29,10.29,10.25,10.25,378000.0,7.1215,7.1215,7.0938,7.0938,378000.0
2010-10-12 14:35:00,10.26,10.26,10.24,10.24,439300.0,7.1007,7.1007,7.0869,7.0869,439300.0
2010-10-12 14:40:00,10.24,10.27,10.24,10.26,183800.0,7.0869,7.1077,7.0869,7.1007,183800.0
2010-10-12 14:45:00,10.26,10.26,10.25,10.25,25800.0,7.1007,7.1007,7.0938,7.0938,25800.0
2010-10-12 14:50:00,10.26,10.26,10.25,10.25,22700.0,7.1007,7.1007,7.0938,7.0938,22700.0
2010-10-12 14:55:00,10.25,10.26,10.25,10.25,57200.0,7.0938,7.1007,7.0938,7.0938,57200.0
2010-10-12 15:00:00,10.25,10.26,10.25,10.25,109700.0,7.0938,7.1007,7.0938,7.0938,109700.0
2010-10-12 15:05:00,10.25,10.26,10.25,10.26,30600.0,7.0938,7.1007,7.0938,7.1007,30600.0
2010-10-12 15:10:00,10.25,10.28,10.25,10.27,87500.0,7.0938,7.1146,7.0938,7.1077,87500.0
2010-10-12 15:15:00,10.28,10.28,10.27,10.28,30100.0,7.1146,7.1146,7.1077,7.1146,30100.0
2010-10-12 15:20:00,10.27,10.29,10.27,10.29,140700.0,7.1077,7.1215,7.1077,7.1215,140700.0
2010-10-12 15:25:00,10.29,10.3,10.28,10.3,88400.0,7.1215,7.1284,7.1146,7.1284,88400.0
2010-10-12 15:30:00,10.3,10.3,10.27,10.27,197900.0,7.1284,7.1284,7.1077,7.1077,197900.0
2010-10-12 15:35:00,10.27,10.28,10.27,10.27,96000.0,7.1077,7.1146,7.1077,7.1077,96000.0
2010-10-12 15:40:00,10.27,10.28,10.27,10.27,54600.0,7.1077,7.1146,7.1077,7.1077,54600.0
2010-10-12 15:45:00,10.27,10.28,10.27,10.27,70400.0,7.1077,7.1146,7.1077,7.1077,70400.0
2010-10-12 15:50:00,10.27,10.28,10.27,10.27,86400.0,7.1077,7.1146,7.1077,7.1077,86400.0
2010-10-12 15:55:00,10.27,10.28,10.27,10.27,266800.0,7.1077,7.1146,7.1077,7.1077,266800.0
2010-10-13 09:30:00,10.32,10.33,10.31,10.31,354900.0,7.1423,7.1492,7.1353,7.1353,354900.0
2010-10-13 09:35:00,10.32,10.33,10.31,10.33,275600.0,7.1423,7.1492,7.1353,7.1492,275600.0
2010-10-13 09:40:00,10.32,10.35,10.32,10.34,163900.0,7.1423,7.163,7.1423,7.1561,163900.0
2010-10-13 09:45:00,10.35,10.39,10.34,10.38,154900.0,7.163,7.1907,7.1561,7.1838,154900.0
2010-10-13 09:50:00,10.39,10.39,10.34,10.34,251700.0,7.1907,7.1907,7.1561,7.1561,251700.0
2010-10-13 09:55:00,10.34,10.36,10.34,10.35,114700.0,7.1561,7.1699,7.1561,7.163,114700.0
2010-10-13 10:00:00,10.35,10.37,10.35,10.36,229200.0,7.163,7.1769,7.163,7.1699,229200.0
2010-10-13 10:05:00,10.37,10.38,10.36,10.36,296700.0,7.1769,7.1838,7.1699,7.1699,296700.0
2010-10-13 10:10:00,10.36,10.37,10.35,10.35,93700.0,7.1699,7.1769,7.163,7.163,93700.0
2010-10-13 10:15:00,10.35,10.36,10.35,10.35,73200.0,7.163,7.1699,7.163,7.163,73200.0
2010-10-13 10:20:00,10.35,10.36,10.35,10.36,46700.0,7.163,7.1699,7.163,7.1699,46700.0
2010-10-13 10:25:00,10.35,10.37,10.35,10.36,385700.0,7.163,7.1769,7.163,7.1699,385700.0
2010-10-13 10:30:00,10.37,10.39,10.36,10.37,182700.0,7.1769,7.1907,7.1699,7.1769,182700.0
2010-10-13 10:35:00,10.38,10.39,10.37,10.39,52900.0,7.1838,7.1907,7.1769,7.1907,52900.0
2010-10-13 10:40:00,10.38,10.39,10.38,10.39,21800.0,7.1838,7.1907,7.1838,7.1907,21800.0
2010-10-13 10:45:00,10.39,10.39,10.38,10.39,22600.0,7.1907,7.1907,7.1838,7.1907,22600.0
2010-10-13 10:50:00,10.38,10.39,10.38,10.39,26500.0,7.1838,7.1907,7.1838,7.1907,26500.0
2010-10-13 10:55:00,10.38,10.39,10.38,10.39,40600.0,7.1838,7.1907,7.1838,7.1907,40600.0
2010-10-13 11:00:00,10.39,10.41,10.38,10.41,254600.0,7.1907,7.2045,7.1838,7.2045,254600.0
2010-10-13 11:05:00,10.4,10.44,10.4,10.42,377100.0,7.1976,7.2253,7.1976,7.2115,377100.0
2010-10-13 11:10:00,10.43,10.44,10.42,10.43,339700.0,7.2184,7.2253,7.2115,7.2184,339700.0
2010-10-13 11:15:00,10.44,10.44,10.43,10.43,46200.0,7.2253,7.2253,7.2184,7.2184,46200.0
2010-10-13 11:20:00,10.44,10.44,10.43,10.43,23900.0,7.2253,7.2253,7.2184,7.2184,23900.0
2010-10-13 11:25:00,10.43,10.44,10.41,10.43,198100.0,7.2184,7.2253,7.2045,7.2184,198100.0
2010-10-13 11:30:00,10.43,10.45,10.42,10.45,120700.0,7.2184,7.2322,7.2115,7.2322,120700.0
2010-10-13 11:35:00,10.45,10.46,10.44,10.45,114200.0,7.2322,7.2391,7.2253,7.2322,114200.0
2010-10-13 11:40:00,10.46,10.46,10.43,10.44,204200.0,7.2391,7.2391,7.2184,7.2253,204200.0
2010-10-13 11:45:00,10.43,10.44,10.43,10.44,11600.0,7.2184,7.2253,7.2184,7.2253,11600.0
2010-10-13 11:50:00,10.43,10.44,10.43,10.43,17500.0,7.2184,7.2253,7.2184,7.2184,17500.0
2010-10-13 11:55:00,10.44,10.44,10.43,10.44,51200.0,7.2253,7.2253,7.2184,7.2253,51200.0
2010-10-13 12:00:00,10.43,10.44,10.43,10.44,28300.0,7.2184,7.2253,7.2184,7.2253,28300.0
2010-10-13 12:05:00,10.44,10.44,10.43,10.43,39600.0,7.2253,7.2253,7.2184,7.2184,39600.0
2010-10-13 12:10:00,10.43,10.44,10.43,10.43,72400.0,7.2184,7.2253,7.2184,7.2184,72400.0
2010-10-13 12:15:00,10.44,10.44,10.43,10.44,104000.0,7.2253,7.2253,7.2184,7.2253,104000.0
2010-10-13 12:20:00,10.43,10.44,10.43,10.44,9900.0,7.2184,7.2253,7.2184,7.2253,9900.0
2010-10-13 12:25:00,10.44,10.44,10.43,10.44,55100.0,7.2253,7.2253,7.2184,7.2253,55100.0
2010-10-13 12:30:00,10.44,10.45,10.44,10.45,591100.0,7.2253,7.2322,7.2253,7.2322,591100.0
2010-10-13 12:35:00,10.44,10.45,10.44,10.45,34600.0,7.2253,7.2322,7.2253,7.2322,34600.0
2010-10-13 12:40:00,10.45,10.46,10.44,10.45,147800.0,7.2322,7.2391,7.2253,7.2322,147800.0
2010-10-13 12:45:00,10.45,10.46,10.45,10.45,43300.0,7.2322,7.2391,7.2322,7.2322,43300.0
2010-10-13 12:50:00,10.45,10.46,10.45,10.45,15300.0,7.2322,7.2391,7.2322,7.2322,15300.0
2010-10-13 12:55:00,10.46,10.46,10.45,10.45,49300.0,7.2391,7.2391,7.2322,7.2322,49300.0
2010-10-13 13:00:00,10.45,10.47,10.45,10.47,75100.0,7.2322,7.2461,7.2322,7.2461,75100.0
2010-10-13 13:05:00,10.47,10.47,10.45,10.46,51800.0,7.2461,7.2461,7.2322,7.2391,51800.0
2010-10-13 13:10:00,10.45,10.46,10.45,10.45,11500.0,7.2322,7.2391,7.2322,7.2322,11500.0
2010-10-13 13:15:00,10.45,10.46,10.45,10.45,8200.0,7.2322,7.2391,7.2322,7.2322,8200.0
2010-10-13 13:20:00,10.45,10.46,10.45,10.45,7900.0,7.2322,7.2391,7.2322,7.2322,7900.0
2010-10-13 13:25:00,10.46,10.46,10.45,10.45,61600.0,7.2391,7.2391,7.2322,7.2322,61600.0
2010-10-13 13:30:00,10.45,10.46,10.45,10.45,16700.0,7.2322,7.2391,7.2322,7.2322,16700.0
2010-10-13 13:35:00,10.45,10.46,10.45,10.45,23200.0,7.2322,7.2391,7.2322,7.2322,23200.0
2010-10-13 13:40:00,10.46,10.46,10.45,10.45,16100.0,7.2391,7.2391,7.2322,7.2322,16100.0
2010-10-13 13:45:00,10.45,10.46,10.45,10.45,165400.0,7.2322,7.2391,7.2322,7.2322,165400.0
2010-10-13 13:50:00,10.45,10.46,10.45,10.45,6700.0,7.2322,7.2391,7.2322,7.2322,6700.0
2010-10-13 13:55:00,10.45,10.46,10.45,10.45,8600.0,7.2322,7.2391,7.2322,7.2322,8600.0
2010-10-13 14:00:00,10.45,10.46,10.45,10.45,68500.0,7.2322,7.2391,7.2322,7.2322,68500.0
2010-10-13 14:05:00,10.45,10.46,10.45,10.45,8000.0,7.2322,7.2391,7.2322,7.2322,8000.0
2010-10-13 14:10:00,10.45,10.46,10.45,10.45,59700.0,7.2322,7.2391,7.2322,7.2322,59700.0
2010-10-13 14:15:00,10.45,10.46,10.45,10.45,9700.0,7.2322,7.2391,7.2322,7.2322,9700.0
2010-10-13 14:20:00,10.45,10.46,10.45,10.45,15300.0,7.2322,7.2391,7.2322,7.2322,15300.0
2010-10-13 14:25:00,10.46,10.46,10.45,10.45,22000.0,7.2391,7.2391,7.2322,7.2322,22000.0
2010-10-13 14:30:00,10.45,10.46,10.45,10.45,20600.0,7.2322,7.2391,7.2322,7.2322,20600.0
2010-10-13 14:35:00,10.45,10.46,10.45,10.45,39100.0,7.2322,7.2391,7.2322,7.2322,39100.0
2010-10-13 14:40:00,10.45,10.46,10.44,10.44,589600.0,7.2322,7.2391,7.2253,7.2253,589600.0
2010-10-13 14:45:00,10.44,10.46,10.44,10.45,93000.0,7.2253,7.2391,7.2253,7.2322,93000.0
2010-10-13 14:50:00,10.45,10.47,10.45,10.46,202700.0,7.2322,7.2461,7.2322,7.2391,202700.0
2010-10-13 14:55:00,10.46,10.47,10.46,10.46,88600.0,7.2391,7.2461,7.2391,7.2391,88600.0
2010-10-13 15:00:00,10.46,10.46,10.44,10.44,470900.0,7.2391,7.2391,7.2253,7.2253,470900.0
2010-10-13 15:05:00,10.44,10.45,10.44,10.44,96200.0,7.2253,7.2322,7.2253,7.2253,96200.0
2010-10-13 15:10:00,10.45,10.45,10.43,10.44,226500.0,7.2322,7.2322,7.2184,7.2253,226500.0
2010-10-13 15:15:00,10.43,10.45,10.43,10.45,98700.0,7.2184,7.2322,7.2184,7.2322,98700.0
2010-10-13 15:20:00,10.44,10.46,10.44,10.45,95700.0,7.2253,7.2391,7.2253,7.2322,95700.0
2010-10-13 15:25:00,10.45,10.46,10.45,10.45,46000.0,7.2322,7.2391,7.2322,7.2322,46000.0
2010-10-13 15:30:00,10.45,10.46,10.45,10.45,69500.0,7.2322,7.2391,7.2322,7.2322,69500.0
2010-10-13 15:35:00,10.45,10.46,10.45,10.46,45100.0,7.2322,7.2391,7.2322,7.2391,45100.0
2010-10-13 15:40:00,10.45,10.46,10.45,10.45,170300.0,7.2322,7.2391,7.2322,7.2322,170300.0
2010-10-13 15:45:00,10.45,10.46,10.45,10.46,94000.0,7.2322,7.2391,7.2322,7.2391,94000.0
2010-10-13 15:50:00,10.45,10.46,10.44,10.44,372500.0,7.2322,7.2391,7.2253,7.2253,372500.0
2010-10-13 15:55:00,10.44,10.45,10.42,10.42,970900.0,7.2253,7.2322,7.2115,7.2115,970900.0
2010-10-14 09:30:00,10.43,10.49,10.36,10.42,597100.0,7.2184,7.2599,7.1699,7.2115,597100.0
2010-10-14 09:35:00,10.43,10.45,10.4,10.44,327400.0,7.2184,7.2322,7.1976,7.2253,327400.0
2010-10-14 09:40:00,10.45,10.48,10.44,10.47,210800.0,7.2322,7.253,7.2253,7.2461,210800.0
2010-10-14 09:45:00,10.47,10.48,10.44,10.44,421000.0,7.2461,7.253,7.2253,7.2253,421000.0
2010-10-14 09:50:00,10.44,10.46,10.43,10.44,450600.0,7.2253,7.2391,7.2184,7.2253,450600.0
2010-10-14 09:55:00,10.45,10.45,10.43,10.44,52600.0,7.2322,7.2322,7.2184,7.2253,52600.0
2010-10-14 10:00:00,10.43,10.45,10.43,10.44,61600.0,7.2184,7.2322,7.2184,7.2253,61600.0
2010-10-14 10:05:00,10.44,10.45,10.44,10.45,224100.0,7.2253,7.2322,7.2253,7.2322,224100.0
2010-10-14 10:10:00,10.44,10.46,10.43,10.46,417200.0,7.2253,7.2391,7.2184,7.2391,417200.0
2010-10-14 10:15:00,10.46,10.47,10.45,10.46,230000.0,7.2391,7.2461,7.2322,7.2391,230000.0
2010-10-14 10:20:00,10.47,10.48,10.46,10.48,76600.0,7.2461,7.253,7.2391,7.253,76600.0
2010-10-14 10:25:00,10.48,10.48,10.46,10.47,84000.0,7.253,7.253,7.2391,7.2461,84000.0
2010-10-14 10:30:00,10.47,10.47,10.45,10.45,45000.0,7.2461,7.2461,7.2322,7.2322,45000.0
2010-10-14 10:35:00,10.45,10.46,10.45,10.46,54200.0,7.2322,7.2391,7.2322,7.2391,54200.0
2010-10-14 10:40:00,10.46,10.46,10.45,10.46,53700.0,7.2391,7.2391,7.2322,7.2391,53700.0
2010-10-14 10:45:00,10.46,10.48,10.45,10.48,171400.0,7.2391,7.253,7.2322,7.253,171400.0
2010-10-14 10:50:00,10.47,10.49,10.47,10.47,238100.0,7.2461,7.2599,7.2461,7.2461,238100.0
2010-10-14 10:55:00,10.48,10.48,10.47,10.48,55100.0,7.253,7.253,7.2461,7.253,55100.0
2010-10-14 11:00:00,10.48,10.48,10.46,10.46,191900.0,7.253,7.253,7.2391,7.2391,191900.0
2010-10-14 11:05:00,10.46,10.47,10.46,10.46,34900.0,7.2391,7.2461,7.2391,7.2391,34900.0
2010-10-14 11:10:00,10.46,10.47,10.46,10.47,38400.0,7.2391,7.2461,7.2391,7.2461,38400.0
2010-10-14 11:15:00,10.47,10.47,10.46,10.46,100600.0,7.2461,7.2461,7.2391,7.2391,100600.0
2010-10-14 11:20:00,10.46,10.47,10.46,10.46,36100.0,7.2391,7.2461,7.2391,7.2391,36100.0
2010-10-14 11:25:00,10.46,10.46,10.45,10.46,53700.0,7.2391,7.2391,7.2322,7.2391,53700.0
2010-10-14 11:30:00,10.46,10.47,10.45,10.46,78800.0,7.2391,7.2461,7.2322,7.2391,78800.0
2010-10-14 11:35:00,10.46,10.46,10.44,10.45,148500.0,7.2391,7.2391,7.2253,7.2322,148500.0
2010-10-14 11:40:00,10.45,10.45,10.42,10.42,135800.0,7.2322,7.2322,7.2115,7.2115,135800.0
2010-10-14 11:45:00,10.42,10.42,10.39,10.4,70600.0,7.2115,7.2115,7.1907,7.1976,70600.0
2010-10-14 11:50:00,10.39,10.43,10.39,10.43,127600.0,7.1907,7.2184,7.1907,7.2184,127600.0
2010-10-14 11:55:00,10.42,10.43,10.41,10.41,70200.0,7.2115,7.2184,7.2045,7.2045,70200.0
2010-10-14 12:00:00,10.42,10.43,10.41,10.43,94000.0,7.2115,7.2184,7.2045,7.2184,94000.0
2010-10-14 12:05:00,10.43,10.43,10.41,10.41,99500.0,7.2184,7.2184,7.2045,7.2045,99500.0
2010-10-14 12:10:00,10.42,10.42,10.41,10.41,48100.0,7.2115,7.2115,7.2045,7.2045,48100.0
2010-10-14 12:15:00,10.42,10.42,10.39,10.39,35100.0,7.2115,7.2115,7.1907,7.1907,35100.0
2010-10-14 12:20:00,10.4,10.4,10.38,10.38,96900.0,7.1976,7.1976,7.1838,7.1838,96900.0
2010-10-14 12:25:00,10.37,10.39,10.36,10.39,196300.0,7.1769,7.1907,7.1699,7.1907,196300.0
2010-10-14 12:30:00,10.39,10.4,10.38,10.4,82800.0,7.1907,7.1976,7.1838,7.1976,82800.0
2010-10-14 12:35:00,10.4,10.41,10.39,10.39,79200.0,7.1976,7.2045,7.1907,7.1907,79200.0
2010-10-14 12:40:00,10.39,10.4,10.38,10.4,98900.0,7.1907,7.1976,7.1838,7.1976,98900.0
2010-10-14 12:45:00,10.4,10.41,10.4,10.41,29300.0,7.1976,7.2045,7.1976,7.2045,29300.0
2010-10-14 12:50:00,10.41,10.42,10.4,10.41,80000.0,7.2045,7.2115,7.1976,7.2045,80000.0
2010-10-14 12:55:00,10.4,10.41,10.4,10.41,53100.0,7.1976,7.2045,7.1976,7.2045,53100.0
2010-10-14 13:00:00,10.4,10.41,10.4,10.4,59800.0,7.1976,7.2045,7.1976,7.1976,59800.0
2010-10-14 13:05:00,10.41,10.41,10.37,10.38,108600.0,7.2045,7.2045,7.1769,7.1838,108600.0
2010-10-14 13:10:00,10.38,10.39,10.37,10.39,56300.0,7.1838,7.1907,7.1769,7.1907,56300.0
2010-10-14 13:15:00,10.39,10.39,10.36,10.36,112700.0,7.1907,7.1907,7.1699,7.1699,112700.0
2010-10-14 13:20:00,10.37,10.37,10.35,10.35,53900.0,7.1769,7.1769,7.163,7.163,53900.0
2010-10-14 13:25:00,10.35,10.36,10.35,10.35,53400.0,7.163,7.1699,7.163,7.163,53400.0
2010-10-14 13:30:00,10.35,10.36,10.35,10.35,19900.0,7.163,7.1699,7.163,7.163,19900.0
2010-10-14 13:35:00,10.35,10.37,10.35,10.37,80400.0,7.163,7.1769,7.163,7.1769,80400.0
2010-10-14 13:40:00,10.37,10.37,10.36,10.37,19000.0,7.1769,7.1769,7.1699,7.1769,19000.0
2010-10-14 13:45:00,10.36,10.38,10.36,10.36,118500.0,7.1699,7.1838,7.1699,7.1699,118500.0
2010-10-14 13:50:00,10.36,10.38,10.36,10.38,105600.0,7.1699,7.1838,7.1699,7.1838,105600.0
2010-10-14 13:55:00,10.38,10.38,10.37,10.38,64600.0,7.1838,7.1838,7.1769,7.1838,64600.0
2010-10-14 14:00:00,10.38,10.38,10.37,10.38,47100.0,7.1838,7.1838,7.1769,7.1838,47100.0
2010-10-14 14:05:00,10.38,10.39,10.38,10.38,81200.0,7.1838,7.1907,7.1838,7.1838,81200.0
2010-10-14 14:10:00,10.38,10.4,10.37,10.38,222600.0,7.1838,7.1976,7.1769,7.1838,222600.0
2010-10-14 14:15:00,10.37,10.39,10.37,10.38,131700.0,7.1769,7.1907,7.1769,7.1838,131700.0
2010-10-14 14:20:00,10.38,10.39,10.37,10.39,108900.0,7.1838,7.1907,7.1769,7.1907,108900.0
2010-10-14 14:25:00,10.38,10.4,10.38,10.38,230600.0,7.1838,7.1976,7.1838,7.1838,230600.0
2010-10-14 14:30:00,10.39,10.4,10.38,10.39,247500.0,7.1907,7.1976,7.1838,7.1907,247500.0
2010-10-14 14:35:00,10.4,10.4,10.39,10.4,52900.0,7.1976,7.1976,7.1907,7.1976,52900.0
2010-10-14 14:40:00,10.39,10.4,10.39,10.39,52300.0,7.1907,7.1976,7.1907,7.1907,52300.0
2010-10-14 14:45:00,10.39,10.4,10.38,10.39,192600.0,7.1907,7.1976,7.1838,7.1907,192600.0
2010-10-14 14:50:00,10.39,10.4,10.39,10.39,56900.0,7.1907,7.1976,7.1907,7.1907,56900.0
2010-10-14 14:55:00,10.4,10.4,10.37,10.38,147700.0,7.1976,7.1976,7.1769,7.1838,147700.0
2010-10-14 15:00:00,10.37,10.38,10.36,10.37,133900.0,7.1769,7.1838,7.1699,7.1769,133900.0
2010-10-14 15:05:00,10.37,10.38,10.37,10.37,49200.0,7.1769,7.1838,7.1769,7.1769,49200.0
2010-10-14 15:10:00,10.38,10.38,10.37,10.38,70000.0,7.1838,7.1838,7.1769,7.1838,70000.0
2010-10-14 15:15:00,10.38,10.38,10.37,10.37,90200.0,7.1838,7.1838,7.1769,7.1769,90200.0
2010-10-14 15:20:00,10.38,10.39,10.38,10.39,185200.0,7.1838,7.1907,7.1838,7.1907,185200.0
2010-10-14 15:25:00,10.38,10.39,10.38,10.39,124000.0,7.1838,7.1907,7.1838,7.1907,124000.0
2010-10-14 15:30:00,10.39,10.39,10.37,10.39,282800.0,7.1907,7.1907,7.1769,7.1907,282800.0
2010-10-14 15:35:00,10.39,10.4,10.38,10.39,440800.0,7.1907,7.1976,7.1838,7.1907,440800.0
2010-10-14 15:40:00,10.39,10.39,10.38,10.39,291600.0,7.1907,7.1907,7.1838,7.1907,291600.0
2010-10-14 15:45:00,10.39,10.4,10.37,10.38,465700.0,7.1907,7.1976,7.1769,7.1838,465700.0
2010-10-14 15:50:00,10.37,10.38,10.37,10.38,233300.0,7.1769,7.1838,7.1769,7.1838,233300.0
2010-10-14 15:55:00,10.38,10.38,10.36,10.37,927400.0,7.1838,7.1838,7.1699,7.1769,927400.0
2010-10-15 09:30:00,10.47,10.48,10.32,10.44,550600.0,7.2461,7.253,7.1423,7.2253,550600.0
2010-10-15 09:35:00,10.44,10.46,10.42,10.42,710300.0,7.2253,7.2391,7.2115,7.2115,710300.0
2010-10-15 09:40:00,10.42,10.42,10.36,10.38,401600.0,7.2115,7.2115,7.1699,7.1838,401600.0
2010-10-15 09:45:00,10.38,10.43,10.38,10.4,239200.0,7.1838,7.2184,7.1838,7.1976,239200.0
2010-10-15 09:50:00,10.41,10.41,10.38,10.4,143800.0,7.2045,7.2045,7.1838,7.1976,143800.0
2010-10-15 09:55:00,10.4,10.41,10.37,10.37,176800.0,7.1976,7.2045,7.1769,7.1769,176800.0
2010-10-15 10:00:00,10.37,10.39,10.36,10.37,217300.0,7.1769,7.1907,7.1699,7.1769,217300.0
2010-10-15 10:05:00,10.37,10.41,10.37,10.39,193100.0,7.1769,7.2045,7.1769,7.1907,193100.0
2010-10-15 10:10:00,10.4,10.4,10.35,10.36,157600.0,7.1976,7.1976,7.163,7.1699,157600.0
2010-10-15 10:15:00,10.35,10.36,10.33,10.34,112600.0,7.163,7.1699,7.1492,7.1561,112600.0
2010-10-15 10:20:00,10.34,10.34,10.31,10.33,235200.0,7.1561,7.1561,7.1353,7.1492,235200.0
2010-10-15 10:25:00,10.33,10.33,10.3,10.3,175800.0,7.1492,7.1492,7.1284,7.1284,175800.0
2010-10-15 10:30:00,10.3,10.33,10.29,10.33,306100.0,7.1284,7.1492,7.1215,7.1492,306100.0
2010-10-15 10:35:00,10.33,10.33,10.31,10.32,117800.0,7.1492,7.1492,7.1353,7.1423,117800.0
2010-10-15 10:40:00,10.32,10.32,10.3,10.31,72200.0,7.1423,7.1423,7.1284,7.1353,72200.0
2010-10-15 10:45:00,10.3,10.31,10.27,10.27,240600.0,7.1284,7.1353,7.1077,7.1077,240600.0
2010-10-15 10:50:00,10.28,10.3,10.27,10.3,67800.0,7.1146,7.1284,7.1077,7.1284,67800.0
2010-10-15 10:55:00,10.3,10.31,10.3,10.3,54800.0,7.1284,7.1353,7.1284,7.1284,54800.0
2010-10-15 11:00:00,10.31,10.32,10.29,10.29,147000.0,7.1353,7.1423,7.1215,7.1215,147000.0
2010-10-15 11:05:00,10.3,10.32,10.29,10.31,49100.0,7.1284,7.1423,7.1215,7.1353,49100.0
2010-10-15 11:10:00,10.31,10.34,10.31,10.31,121800.0,7.1353,7.1561,7.1353,7.1353,121800.0
2010-10-15 11:15:00,10.31,10.33,10.31,10.31,96300.0,7.1353,7.1492,7.1353,7.1353,96300.0
2010-10-15 11:20:00,10.31,10.32,10.31,10.32,80500.0,7.1353,7.1423,7.1353,7.1423,80500.0
2010-10-15 11:25:00,10.31,10.33,10.31,10.32,56500.0,7.1353,7.1492,7.1353,7.1423,56500.0
2010-10-15 11:30:00,10.33,10.36,10.32,10.35,172400.0,7.1492,7.1699,7.1423,7.163,172400.0
2010-10-15 11:35:00,10.36,10.36,10.35,10.35,46800.0,7.1699,7.1699,7.163,7.163,46800.0
2010-10-15 11:40:00,10.35,10.36,10.33,10.33,74800.0,7.163,7.1699,7.1492,7.1492,74800.0
2010-10-15 11:45:00,10.34,10.34,10.32,10.32,122900.0,7.1561,7.1561,7.1423,7.1423,122900.0
2010-10-15 11:50:00,10.32,10.33,10.3,10.31,198800.0,7.1423,7.1492,7.1284,7.1353,198800.0
2010-10-15 11:55:00,10.31,10.32,10.26,10.27,285400.0,7.1353,7.1423,7.1007,7.1077,285400.0
2010-10-15 12:00:00,10.27,10.31,10.27,10.3,183400.0,7.1077,7.1353,7.1077,7.1284,183400.0
2010-10-15 12:05:00,10.3,10.31,10.29,10.3,135700.0,7.1284,7.1353,7.1215,7.1284,135700.0
2010-10-15 12:10:00,10.31,10.32,10.3,10.31,41300.0,7.1353,7.1423,7.1284,7.1353,41300.0
2010-10-15 12:15:00,10.31,10.32,10.3,10.3,154400.0,7.1353,7.1423,7.1284,7.1284,154400.0
2010-10-15 12:20:00,10.3,10.32,10.29,10.3,133400.0,7.1284,7.1423,7.1215,7.1284,133400.0
2010-10-15 12:25:00,10.3,10.31,10.29,10.3,29600.0,7.1284,7.1353,7.1215,7.1284,29600.0
2010-10-15 12:30:00,10.31,10.31,10.3,10.31,18400.0,7.1353,7.1353,7.1284,7.1353,18400.0
2010-10-15 12:35:00,10.31,10.34,10.3,10.33,168600.0,7.1353,7.1561,7.1284,7.1492,168600.0
2010-10-15 12:40:00,10.34,10.34,10.32,10.32,157300.0,7.1561,7.1561,7.1423,7.1423,157300.0
2010-10-15 12:45:00,10.33,10.35,10.31,10.34,243100.0,7.1492,7.163,7.1353,7.1561,243100.0
2010-10-15 12:50:00,10.34,10.36,10.33,10.34,314900.0,7.1561,7.1699,7.1492,7.1561,314900.0
2010-10-15 12:55:00,10.34,10.34,10.32,10.32,160400.0,7.1561,7.1561,7.1423,7.1423,160400.0
2010-10-15 13:00:00,10.33,10.35,10.32,10.34,56900.0,7.1492,7.163,7.1423,7.1561,56900.0
2010-10-15 13:05:00,10.34,10.35,10.34,10.34,10600.0,7.1561,7.163,7.1561,7.1561,10600.0
2010-10-15 13:10:00,10.35,10.37,10.34,10.35,327400.0,7.163,7.1769,7.1561,7.163,327400.0
2010-10-15 13:15:00,10.35,10.36,10.35,10.35,22500.0,7.163,7.1699,7.163,7.163,22500.0
2010-10-15 13:20:00,10.36,10.36,10.34,10.34,126900.0,7.1699,7.1699,7.1561,7.1561,126900.0
2010-10-15 13:25:00,10.34,10.35,10.34,10.35,25200.0,7.1561,7.163,7.1561,7.163,25200.0
2010-10-15 13:30:00,10.35,10.35,10.33,10.33,88100.0,7.163,7.163,7.1492,7.1492,88100.0
2010-10-15 13:35:00,10.34,10.36,10.33,10.35,112000.0,7.1561,7.1699,7.1492,7.163,112000.0
2010-10-15 13:40:00,10.36,10.36,10.34,10.35,65700.0,7.1699,7.1699,7.1561,7.163,65700.0
2010-10-15 13:45:00,10.35,10.35,10.33,10.34,52700.0,7.163,7.163,7.1492,7.1561,52700.0
2010-10-15 13:50:00,10.34,10.36,10.33,10.35,69500.0,7.1561,7.1699,7.1492,7.163,69500.0
2010-10-15 13:55:00,10.36,10.36,10.34,10.35,56500.0,7.1699,7.1699,7.1561,7.163,56500.0
2010-10-15 14:00:00,10.36,10.36,10.34,10.35,28800.0,7.1699,7.1699,7.1561,7.163,28800.0
2010-10-15 14:05:00,10.34,10.36,10.34,10.36,108900.0,7.1561,7.1699,7.1561,7.1699,108900.0
2010-10-15 14:10:00,10.35,10.36,10.35,10.36,6900.0,7.163,7.1699,7.163,7.1699,6900.0
2010-10-15 14:15:00,10.36,10.37,10.35,10.37,202000.0,7.1699,7.1769,7.163,7.1769,202000.0
2010-10-15 14:20:00,10.37,10.37,10.35,10.35,148600.0,7.1769,7.1769,7.163,7.163,148600.0
2010-10-15 14:25:00,10.35,10.37,10.34,10.37,424900.0,7.163,7.1769,7.1561,7.1769,424900.0
2010-10-15 14:30:00,10.37,10.37,10.35,10.35,158400.0,7.1769,7.1769,7.163,7.163,158400.0
2010-10-15 14:35:00,10.36,10.36,10.35,10.36,32700.0,7.1699,7.1699,7.163,7.1699,32700.0
2010-10-15 14:40:00,10.35,10.36,10.34,10.35,190300.0,7.163,7.1699,7.1561,7.163,190300.0
2010-10-15 14:45:00,10.35,10.35,10.34,10.34,11300.0,7.163,7.163,7.1561,7.1561,11300.0
2010-10-15 14:50:00,10.35,10.35,10.34,10.35,17900.0,7.163,7.163,7.1561,7.163,17900.0
2010-10-15 14:55:00,10.35,10.35,10.34,10.35,18600.0,7.163,7.163,7.1561,7.163,18600.0
2010-10-15 15:00:00,10.35,10.35,10.34,10.35,10900.0,7.163,7.163,7.1561,7.163,10900.0
2010-10-15 15:05:00,10.35,10.35,10.34,10.35,275300.0,7.163,7.163,7.1561,7.163,275300.0
2010-10-15 15:10:00,10.35,10.35,10.34,10.35,22500.0,7.163,7.163,7.1561,7.163,22500.0
2010-10-15 15:15:00,10.35,10.35,10.34,10.35,33400.0,7.163,7.163,7.1561,7.163,33400.0
2010-10-15 15:20:00,10.35,10.35,10.34,10.35,150200.0,7.163,7.163,7.1561,7.163,150200.0
2010-10-15 15:25:00,10.35,10.35,10.32,10.33,316400.0,7.163,7.163,7.1423,7.1492,316400.0
2010-10-15 15:30:00,10.33,10.35,10.32,10.35,152200.0,7.1492,7.163,7.1423,7.163,152200.0
2010-10-15 15:35:00,10.34,10.36,10.34,10.35,113400.0,7.1561,7.1699,7.1561,7.163,113400.0
2010-10-15 15:40:00,10.35,10.36,10.34,10.35,278500.0,7.163,7.1699,7.1561,7.163,278500.0
2010-10-15 15:45:00,10.35,10.37,10.35,10.37,151300.0,7.163,7.1769,7.163,7.1769,151300.0
2010-10-15 15:50:00,10.36,10.37,10.36,10.36,303900.0,7.1699,7.1769,7.1699,7.1699,303900.0
2010-10-15 15:55:00,10.36,10.37,10.34,10.35,217800.0,7.1699,7.1769,7.1561,7.163,217800.0
2010-10-18 09:30:00,10.27,10.3,10.23,10.23,346200.0,7.1077,7.1284,7.08,7.08,346200.0
2010-10-18 09:35:00,10.23,10.27,10.22,10.25,851800.0,7.08,7.1077,7.073,7.0938,851800.0
2010-10-18 09:40:00,10.24,10.25,10.24,10.24,115400.0,7.0869,7.0938,7.0869,7.0869,115400.0
2010-10-18 09:45:00,10.24,10.25,10.23,10.25,336700.0,7.0869,7.0938,7.08,7.0938,336700.0
2010-10-18 09:50:00,10.25,10.25,10.24,10.25,219700.0,7.0938,7.0938,7.0869,7.0938,219700.0
2010-10-18 09:55:00,10.25,10.25,10.23,10.25,163400.0,7.0938,7.0938,7.08,7.0938,163400.0
2010-10-18 10:00:00,10.24,10.26,10.23,10.24,558800.0,7.0869,7.1007,7.08,7.0869,558800.0
2010-10-18 10:05:00,10.24,10.26,10.24,10.26,236000.0,7.0869,7.1007,7.0869,7.1007,236000.0
2010-10-18 10:10:00,10.26,10.26,10.24,10.26,309700.0,7.1007,7.1007,7.0869,7.1007,309700.0
2010-10-18 10:15:00,10.26,10.26,10.25,10.25,124000.0,7.1007,7.1007,7.0938,7.0938,124000.0
2010-10-18 10:20:00,10.26,10.27,10.25,10.27,69300.0,7.1007,7.1077,7.0938,7.1077,69300.0
2010-10-18 10:25:00,10.27,10.27,10.24,10.25,185000.0,7.1077,7.1077,7.0869,7.0938,185000.0
2010-10-18 10:30:00,10.25,10.26,10.24,10.26,59800.0,7.0938,7.1007,7.0869,7.1007,59800.0
2010-10-18 10:35:00,10.26,10.28,10.25,10.27,141300.0,7.1007,7.1146,7.0938,7.1077,141300.0
2010-10-18 10:40:00,10.27,10.28,10.26,10.27,167800.0,7.1077,7.1146,7.1007,7.1077,167800.0
2010-10-18 10:45:00,10.27,10.28,10.26,10.27,126900.0,7.1077,7.1146,7.1007,7.1077,126900.0
2010-10-18 10:50:00,10.26,10.27,10.25,10.27,88500.0,7.1007,7.1077,7.0938,7.1077,88500.0
2010-10-18 10:55:00,10.27,10.28,10.26,10.27,25600.0,7.1077,7.1146,7.1007,7.1077,25600.0
2010-10-18 11:00:00,10.27,10.28,10.27,10.27,41300.0,7.1077,7.1146,7.1077,7.1077,41300.0
2010-10-18 11:05:00,10.28,10.29,10.27,10.27,159300.0,7.1146,7.1215,7.1077,7.1077,159300.0
2010-10-18 11:10:00,10.27,10.28,10.27,10.27,25500.0,7.1077,7.1146,7.1077,7.1077,25500.0
2010-10-18 11:15:00,10.28,10.28,10.27,10.27,67400.0,7.1146,7.1146,7.1077,7.1077,67400.0
2010-10-18 11:20:00,10.28,10.29,10.27,10.28,74700.0,7.1146,7.1215,7.1077,7.1146,74700.0
2010-10-18 11:25:00,10.28,10.29,10.28,10.29,17500.0,7.1146,7.1215,7.1146,7.1215,17500.0
2010-10-18 11:30:00,10.28,10.29,10.28,10.28,65200.0,7.1146,7.1215,7.1146,7.1146,65200.0
2010-10-18 11:35:00,10.27,10.28,10.27,10.27,545800.0,7.1077,7.1146,7.1077,7.1077,545800.0
2010-10-18 11:40:00,10.27,10.28,10.26,10.27,321700.0,7.1077,7.1146,7.1007,7.1077,321700.0
2010-10-18 11:45:00,10.27,10.27,10.26,10.27,86900.0,7.1077,7.1077,7.1007,7.1077,86900.0
2010-10-18 11:50:00,10.27,10.27,10.26,10.26,38600.0,7.1077,7.1077,7.1007,7.1007,38600.0
2010-10-18 11:55:00,10.26,10.27,10.26,10.27,95300.0,7.1007,7.1077,7.1007,7.1077,95300.0
2010-10-18 12:00:00,10.27,10.27,10.26,10.27,29800.0,7.1077,7.1077,7.1007,7.1077,29800.0
2010-10-18 12:05:00,10.27,10.27,10.26,10.27,27300.0,7.1077,7.1077,7.1007,7.1077,27300.0
2010-10-18 12:10:00,10.27,10.27,10.25,10.26,1067000.0,7.1077,7.1077,7.0938,7.1007,1067000.0
2010-10-18 12:15:00,10.25,10.26,10.25,10.26,170800.0,7.0938,7.1007,7.0938,7.1007,170800.0
2010-10-18 12:20:00,10.25,10.26,10.25,10.26,7800.0,7.0938,7.1007,7.0938,7.1007,7800.0
2010-10-18 12:25:00,10.26,10.26,10.25,10.25,15100.0,7.1007,7.1007,7.0938,7.0938,15100.0
2010-10-18 12:30:00,10.26,10.26,10.25,10.26,39300.0,7.1007,7.1007,7.0938,7.1007,39300.0
2010-10-18 12:35:00,10.26,10.26,10.25,10.26,13200.0,7.1007,7.1007,7.0938,7.1007,13200.0
2010-10-18 12:40:00,10.26,10.26,10.25,10.26,11500.0,7.1007,7.1007,7.0938,7.1007,11500.0
2010-10-18 12:45:00,10.26,10.26,10.25,10.26,18700.0,7.1007,7.1007,7.0938,7.1007,18700.0
2010-10-18 12:50:00,10.26,10.26,10.25,10.25,47800.0,7.1007,7.1007,7.0938,7.0938,47800.0
2010-10-18 12:55:00,10.26,10.26,10.25,10.26,32100.0,7.1007,7.1007,7.0938,7.1007,32100.0
2010-10-18 13:00:00,10.26,10.26,10.25,10.25,16900.0,7.1007,7.1007,7.0938,7.0938,16900.0
2010-10-18 13:05:00,10.26,10.26,10.25,10.25,26900.0,7.1007,7.1007,7.0938,7.0938,26900.0
2010-10-18 13:10:00,10.25,10.26,10.25,10.25,188300.0,7.0938,7.1007,7.0938,7.0938,188300.0
2010-10-18 13:15:00,10.26,10.26,10.25,10.25,45700.0,7.1007,7.1007,7.0938,7.0938,45700.0
2010-10-18 13:20:00,10.26,10.26,10.25,10.25,159000.0,7.1007,7.1007,7.0938,7.0938,159000.0
2010-10-18 13:25:00,10.25,10.27,10.25,10.25,369700.0,7.0938,7.1077,7.0938,7.0938,369700.0
2010-10-18 13:30:00,10.26,10.26,10.25,10.26,110000.0,7.1007,7.1007,7.0938,7.1007,110000.0
2010-10-18 13:35:00,10.26,10.27,10.26,10.27,149500.0,7.1007,7.1077,7.1007,7.1077,149500.0
2010-10-18 13:40:00,10.27,10.27,10.26,10.27,28400.0,7.1077,7.1077,7.1007,7.1077,28400.0
2010-10-18 13:45:00,10.27,10.27,10.26,10.27,26400.0,7.1077,7.1077,7.1007,7.1077,26400.0
2010-10-18 13:50:00,10.27,10.27,10.26,10.26,31400.0,7.1077,7.1077,7.1007,7.1007,31400.0
2010-10-18 13:55:00,10.27,10.27,10.25,10.25,259500.0,7.1077,7.1077,7.0938,7.0938,259500.0
2010-10-18 14:00:00,10.26,10.26,10.25,10.26,145800.0,7.1007,7.1007,7.0938,7.1007,145800.0
2010-10-18 14:05:00,10.26,10.26,10.25,10.26,108200.0,7.1007,7.1007,7.0938,7.1007,108200.0
2010-10-18 14:10:00,10.26,10.26,10.25,10.26,31100.0,7.1007,7.1007,7.0938,7.1007,31100.0
2010-10-18 14:15:00,10.26,10.27,10.25,10.27,141200.0,7.1007,7.1077,7.0938,7.1077,141200.0
2010-10-18 14:20:00,10.27,10.28,10.26,10.27,371300.0,7.1077,7.1146,7.1007,7.1077,371300.0
2010-10-18 14:25:00,10.27,10.28,10.27,10.28,160600.0,7.1077,7.1146,7.1077,7.1146,160600.0
2010-10-18 14:30:00,10.28,10.28,10.27,10.28,37300.0,7.1146,7.1146,7.1077,7.1146,37300.0
2010-10-18 14:35:00,10.28,10.28,10.27,10.28,27800.0,7.1146,7.1146,7.1077,7.1146,27800.0
2010-10-18 14:40:00,10.28,10.28,10.27,10.28,21300.0,7.1146,7.1146,7.1077,7.1146,21300.0
2010-10-18 14:45:00,10.28,10.3,10.27,10.3,115700.0,7.1146,7.1284,7.1077,7.1284,115700.0
2010-10-18 14:50:00,10.3,10.3,10.29,10.3,43300.0,7.1284,7.1284,7.1215,7.1284,43300.0
2010-10-18 14:55:00,10.3,10.3,10.29,10.3,49100.0,7.1284,7.1284,7.1215,7.1284,49100.0
2010-10-18 15:00:00,10.3,10.31,10.29,10.3,288800.0,7.1284,7.1353,7.1215,7.1284,288800.0
2010-10-18 15:05:00,10.3,10.31,10.29,10.31,64300.0,7.1284,7.1353,7.1215,7.1353,64300.0
2010-10-18 15:10:00,10.32,10.32,10.31,10.32,28300.0,7.1423,7.1423,7.1353,7.1423,28300.0
2010-10-18 15:15:00,10.32,10.32,10.31,10.31,87300.0,7.1423,7.1423,7.1353,7.1353,87300.0
2010-10-18 15:20:00,10.31,10.32,10.3,10.31,127100.0,7.1353,7.1423,7.1284,7.1353,127100.0
2010-10-18 15:25:00,10.31,10.31,10.3,10.31,42100.0,7.1353,7.1353,7.1284,7.1353,42100.0
2010-10-18 15:30:00,10.31,10.33,10.3,10.32,156000.0,7.1353,7.1492,7.1284,7.1423,156000.0
2010-10-18 15:35:00,10.32,10.33,10.31,10.31,587200.0,7.1423,7.1492,7.1353,7.1353,587200.0
2010-10-18 15:40:00,10.32,10.32,10.31,10.32,139800.0,7.1423,7.1423,7.1353,7.1423,139800.0
2010-10-18 15:45:00,10.31,10.32,10.3,10.31,306400.0,7.1353,7.1423,7.1284,7.1353,306400.0
2010-10-18 15:50:00,10.3,10.31,10.3,10.3,160200.0,7.1284,7.1353,7.1284,7.1284,160200.0
2010-10-18 15:55:00,10.3,10.31,10.3,10.31,397900.0,7.1284,7.1353,7.1284,7.1353,397900.0
2010-10-19 09:30:00,10.21,10.23,10.15,10.16,442700.0,7.0661,7.08,7.0246,7.0315,442700.0
2010-10-19 09:35:00,10.15,10.18,10.15,10.15,252300.0,7.0246,7.0454,7.0246,7.0246,252300.0
2010-10-19 09:40:00,10.15,10.17,10.14,10.14,465300.0,7.0246,7.0384,7.0177,7.0177,465300.0
2010-10-19 09:45:00,10.15,10.16,10.13,10.16,370000.0,7.0246,7.0315,7.0108,7.0315,370000.0
2010-10-19 09:50:00,10.16,10.16,10.15,10.15,69100.0,7.0315,7.0315,7.0246,7.0246,69100.0
2010-10-19 09:55:00,10.16,10.19,10.15,10.18,217600.0,7.0315,7.0523,7.0246,7.0454,217600.0
2010-10-19 10:00:00,10.19,10.2,10.17,10.2,150000.0,7.0523,7.0592,7.0384,7.0592,150000.0
2010-10-19 10:05:00,10.2,10.24,10.19,10.24,151400.0,7.0592,7.0869,7.0523,7.0869,151400.0
2010-10-19 10:10:00,10.24,10.25,10.22,10.22,173300.0,7.0869,7.0938,7.073,7.073,173300.0
2010-10-19 10:15:00,10.22,10.27,10.22,10.26,195800.0,7.073,7.1077,7.073,7.1007,195800.0
2010-10-19 10:20:00,10.26,10.27,10.23,10.23,136200.0,7.1007,7.1077,7.08,7.08,136200.0
2010-10-19 10:25:00,10.23,10.25,10.23,10.25,62900.0,7.08,7.0938,7.08,7.0938,62900.0
2010-10-19 10:30:00,10.24,10.27,10.24,10.27,32400.0,7.0869,7.1077,7.0869,7.1077,32400.0
2010-10-19 10:35:00,10.27,10.27,10.26,10.27,85800.0,7.1077,7.1077,7.1007,7.1077,85800.0
2010-10-19 10:40:00,10.27,10.27,10.24,10.24,156200.0,7.1077,7.1077,7.0869,7.0869,156200.0
2010-10-19 10:45:00,10.24,10.25,10.24,10.25,16100.0,7.0869,7.0938,7.0869,7.0938,16100.0
2010-10-19 10:50:00,10.24,10.29,10.24,10.28,192900.0,7.0869,7.1215,7.0869,7.1146,192900.0
2010-10-19 10:55:00,10.29,10.31,10.28,10.29,182500.0,7.1215,7.1353,7.1146,7.1215,182500.0
2010-10-19 11:00:00,10.29,10.3,10.28,10.28,142900.0,7.1215,7.1284,7.1146,7.1146,142900.0
2010-10-19 11:05:00,10.28,10.28,10.26,10.27,121500.0,7.1146,7.1146,7.1007,7.1077,121500.0
2010-10-19 11:10:00,10.27,10.27,10.26,10.27,82900.0,7.1077,7.1077,7.1007,7.1077,82900.0
2010-10-19 11:15:00,10.26,10.27,10.25,10.25,177100.0,7.1007,7.1077,7.0938,7.0938,177100.0
2010-10-19 11:20:00,10.25,10.26,10.23,10.23,140800.0,7.0938,7.1007,7.08,7.08,140800.0
2010-10-19 11:25:00,10.23,10.24,10.23,10.23,65800.0,7.08,7.0869,7.08,7.08,65800.0
2010-10-19 11:30:00,10.23,10.27,10.23,10.27,219900.0,7.08,7.1077,7.08,7.1077,219900.0
2010-10-19 11:35:00,10.27,10.27,10.26,10.27,97800.0,7.1077,7.1077,7.1007,7.1077,97800.0
2010-10-19 11:40:00,10.26,10.27,10.25,10.25,156300.0,7.1007,7.1077,7.0938,7.0938,156300.0
2010-10-19 11:45:00,10.25,10.26,10.25,10.26,400400.0,7.0938,7.1007,7.0938,7.1007,400400.0
2010-10-19 11:50:00,10.25,10.26,10.25,10.26,37400.0,7.0938,7.1007,7.0938,7.1007,37400.0
2010-10-19 11:55:00,10.25,10.26,10.25,10.25,60700.0,7.0938,7.1007,7.0938,7.0938,60700.0
2010-10-19 12:00:00,10.26,10.26,10.25,10.26,44000.0,7.1007,7.1007,7.0938,7.1007,44000.0
2010-10-19 12:05:00,10.26,10.26,10.23,10.23,204100.0,7.1007,7.1007,7.08,7.08,204100.0
2010-10-19 12:10:00,10.24,10.25,10.23,10.25,79300.0,7.0869,7.0938,7.08,7.0938,79300.0
2010-10-19 12:15:00,10.25,10.26,10.24,10.26,77500.0,7.0938,7.1007,7.0869,7.1007,77500.0
2010-10-19 12:20:00,10.26,10.26,10.25,10.26,54500.0,7.1007,7.1007,7.0938,7.1007,54500.0
2010-10-19 12:25:00,10.25,10.26,10.24,10.24,157200.0,7.0938,7.1007,7.0869,7.0869,157200.0
2010-10-19 12:30:00,10.24,10.25,10.24,10.25,38700.0,7.0869,7.0938,7.0869,7.0938,38700.0
2010-10-19 12:35:00,10.24,10.25,10.24,10.25,84400.0,7.0869,7.0938,7.0869,7.0938,84400.0
2010-10-19 12:40:00,10.24,10.25,10.24,10.25,37300.0,7.0869,7.0938,7.0869,7.0938,37300.0
2010-10-19 12:45:00,10.24,10.26,10.24,10.26,173300.0,7.0869,7.1007,7.0869,7.1007,173300.0
2010-10-19 12:50:00,10.26,10.26,10.25,10.26,143600.0,7.1007,7.1007,7.0938,7.1007,143600.0
2010-10-19 12:55:00,10.26,10.27,10.25,10.27,61700.0,7.1007,7.1077,7.0938,7.1077,61700.0
2010-10-19 13:00:00,10.27,10.28,10.26,10.26,61100.0,7.1077,7.1146,7.1007,7.1007,61100.0
2010-10-19 13:05:00,10.26,10.27,10.26,10.27,99000.0,7.1007,7.1077,7.1007,7.1077,99000.0
2010-10-19 13:10:00,10.27,10.28,10.26,10.27,78600.0,7.1077,7.1146,7.1007,7.1077,78600.0
2010-10-19 13:15:00,10.27,10.27,10.26,10.27,58700.0,7.1077,7.1077,7.1007,7.1077,58700.0
2010-10-19 13:20:00,10.27,10.28,10.26,10.27,117800.0,7.1077,7.1146,7.1007,7.1077,117800.0
2010-10-19 13:25:00,10.27,10.27,10.26,10.27,18600.0,7.1077,7.1077,7.1007,7.1077,18600.0
2010-10-19 13:30:00,10.27,10.27,10.26,10.27,38300.0,7.1077,7.1077,7.1007,7.1077,38300.0
2010-10-19 13:35:00,10.27,10.27,10.25,10.25,71100.0,7.1077,7.1077,7.0938,7.0938,71100.0
2010-10-19 13:40:00,10.25,10.26,10.25,10.25,15600.0,7.0938,7.1007,7.0938,7.0938,15600.0
2010-10-19 13:45:00,10.26,10.26,10.23,10.25,224800.0,7.1007,7.1007,7.08,7.0938,224800.0
2010-10-19 13:50:00,10.25,10.26,10.23,10.25,250100.0,7.0938,7.1007,7.08,7.0938,250100.0
2010-10-19 13:55:00,10.25,10.25,10.24,10.25,20200.0,7.0938,7.0938,7.0869,7.0938,20200.0
2010-10-19 14:00:00,10.25,10.25,10.2,10.2,326500.0,7.0938,7.0938,7.0592,7.0592,326500.0
2010-10-19 14:05:00,10.2,10.22,10.19,10.2,281600.0,7.0592,7.073,7.0523,7.0592,281600.0
2010-10-19 14:10:00,10.21,10.21,10.2,10.21,62600.0,7.0661,7.0661,7.0592,7.0661,62600.0
2010-10-19 14:15:00,10.21,10.21,10.19,10.2,175300.0,7.0661,7.0661,7.0523,7.0592,175300.0
2010-10-19 14:20:00,10.19,10.23,10.19,10.23,252000.0,7.0523,7.08,7.0523,7.08,252000.0
2010-10-19 14:25:00,10.23,10.23,10.21,10.22,410900.0,7.08,7.08,7.0661,7.073,410900.0
2010-10-19 14:30:00,10.21,10.24,10.2,10.23,200600.0,7.0661,7.0869,7.0592,7.08,200600.0
2010-10-19 14:35:00,10.24,10.24,10.22,10.22,136500.0,7.0869,7.0869,7.073,7.073,136500.0
2010-10-19 14:40:00,10.22,10.23,10.22,10.23,38000.0,7.073,7.08,7.073,7.08,38000.0
2010-10-19 14:45:00,10.23,10.23,10.22,10.22,32200.0,7.08,7.08,7.073,7.073,32200.0
2010-10-19 14:50:00,10.23,10.24,10.22,10.23,104600.0,7.08,7.0869,7.073,7.08,104600.0
2010-10-19 14:55:00,10.24,10.24,10.23,10.23,39200.0,7.0869,7.0869,7.08,7.08,39200.0
2010-10-19 15:00:00,10.23,10.24,10.21,10.21,129500.0,7.08,7.0869,7.0661,7.0661,129500.0
2010-10-19 15:05:00,10.21,10.22,10.21,10.21,52900.0,7.0661,7.073,7.0661,7.0661,52900.0
2010-10-19 15:10:00,10.22,10.22,10.19,10.2,285900.0,7.073,7.073,7.0523,7.0592,285900.0
2010-10-19 15:15:00,10.19,10.2,10.18,10.18,143200.0,7.0523,7.0592,7.0454,7.0454,143200.0
2010-10-19 15:20:00,10.18,10.21,10.18,10.2,402400.0,7.0454,7.0661,7.0454,7.0592,402400.0
2010-10-19 15:25:00,10.2,10.2,10.19,10.2,82800.0,7.0592,7.0592,7.0523,7.0592,82800.0
2010-10-19 15:30:00,10.2,10.2,10.19,10.2,104500.0,7.0592,7.0592,7.0523,7.0592,104500.0
2010-10-19 15:35:00,10.19,10.2,10.19,10.2,66200.0,7.0523,7.0592,7.0523,7.0592,66200.0
2010-10-19 15:40:00,10.2,10.2,10.17,10.19,228600.0,7.0592,7.0592,7.0384,7.0523,228600.0
2010-10-19 15:45:00,10.19,10.2,10.18,10.2,150400.0,7.0523,7.0592,7.0454,7.0592,150400.0
2010-10-19 15:50:00,10.2,10.2,10.18,10.2,269900.0,7.0592,7.0592,7.0454,7.0592,269900.0
2010-10-19 15:55:00,10.2,10.21,10.19,10.2,436200.0,7.0592,7.0661,7.0523,7.0592,436200.0
2010-10-20 09:30:00,10.29,10.3,10.24,10.26,238600.0,7.1215,7.1284,7.0869,7.1007,238600.0
2010-10-20 09:35:00,10.26,10.27,10.25,10.25,227800.0,7.1007,7.1077,7.0938,7.0938,227800.0
2010-10-20 09:40:00,10.25,10.26,10.24,10.25,158200.0,7.0938,7.1007,7.0869,7.0938,158200.0
2010-10-20 09:45:00,10.26,10.27,10.25,10.25,172900.0,7.1007,7.1077,7.0938,7.0938,172900.0
2010-10-20 09:50:00,10.26,10.27,10.26,10.27,80400.0,7.1007,7.1077,7.1007,7.1077,80400.0
2010-10-20 09:55:00,10.27,10.27,10.23,10.23,62000.0,7.1077,7.1077,7.08,7.08,62000.0
2010-10-20 10:00:00,10.23,10.24,10.22,10.23,30000.0,7.08,7.0869,7.073,7.08,30000.0
2010-10-20 10:05:00,10.23,10.25,10.22,10.23,439700.0,7.08,7.0938,7.073,7.08,439700.0
2010-10-20 10:10:00,10.23,10.24,10.22,10.23,236800.0,7.08,7.0869,7.073,7.08,236800.0
2010-10-20 10:15:00,10.23,10.24,10.22,10.22,76700.0,7.08,7.0869,7.073,7.073,76700.0
2010-10-20 10:20:00,10.22,10.24,10.22,10.24,47200.0,7.073,7.0869,7.073,7.0869,47200.0
2010-10-20 10:25:00,10.24,10.25,10.23,10.24,45400.0,7.0869,7.0938,7.08,7.0869,45400.0
2010-10-20 10:30:00,10.24,10.26,10.24,10.25,39400.0,7.0869,7.1007,7.0869,7.0938,39400.0
2010-10-20 10:35:00,10.26,10.26,10.25,10.25,41900.0,7.1007,7.1007,7.0938,7.0938,41900.0
2010-10-20 10:40:00,10.25,10.27,10.25,10.27,146400.0,7.0938,7.1077,7.0938,7.1077,146400.0
2010-10-20 10:45:00,10.27,10.28,10.26,10.26,260100.0,7.1077,7.1146,7.1007,7.1007,260100.0
2010-10-20 10:50:00,10.26,10.28,10.26,10.26,289700.0,7.1007,7.1146,7.1007,7.1007,289700.0
2010-10-20 10:55:00,10.26,10.28,10.26,10.27,505500.0,7.1007,7.1146,7.1007,7.1077,505500.0
2010-10-20 11:00:00,10.27,10.28,10.27,10.27,39300.0,7.1077,7.1146,7.1077,7.1077,39300.0
2010-10-20 11:05:00,10.27,10.28,10.27,10.27,51300.0,7.1077,7.1146,7.1077,7.1077,51300.0
2010-10-20 11:10:00,10.27,10.3,10.27,10.3,252300.0,7.1077,7.1284,7.1077,7.1284,252300.0
2010-10-20 11:15:00,10.3,10.3,10.29,10.3,16700.0,7.1284,7.1284,7.1215,7.1284,16700.0
2010-10-20 11:20:00,10.29,10.3,10.29,10.29,9800.0,7.1215,7.1284,7.1215,7.1215,9800.0
2010-10-20 11:25:00,10.29,10.32,10.29,10.31,147300.0,7.1215,7.1423,7.1215,7.1353,147300.0
2010-10-20 11:30:00,10.31,10.34,10.31,10.34,174800.0,7.1353,7.1561,7.1353,7.1561,174800.0
2010-10-20 11:35:00,10.34,10.34,10.32,10.33,297000.0,7.1561,7.1561,7.1423,7.1492,297000.0
2010-10-20 11:40:00,10.33,10.35,10.33,10.34,240400.0,7.1492,7.163,7.1492,7.1561,240400.0
2010-10-20 11:45:00,10.34,10.35,10.34,10.34,215300.0,7.1561,7.163,7.1561,7.1561,215300.0
2010-10-20 11:50:00,10.34,10.35,10.34,10.34,38100.0,7.1561,7.163,7.1561,7.1561,38100.0
2010-10-20 11:55:00,10.34,10.35,10.33,10.33,74900.0,7.1561,7.163,7.1492,7.1492,74900.0
2010-10-20 12:00:00,10.33,10.34,10.32,10.34,96900.0,7.1492,7.1561,7.1423,7.1561,96900.0
2010-10-20 12:05:00,10.33,10.34,10.33,10.33,8600.0,7.1492,7.1561,7.1492,7.1492,8600.0
2010-10-20 12:10:00,10.33,10.34,10.33,10.34,26000.0,7.1492,7.1561,7.1492,7.1561,26000.0
2010-10-20 12:15:00,10.33,10.34,10.33,10.34,8700.0,7.1492,7.1561,7.1492,7.1561,8700.0
2010-10-20 12:20:00,10.34,10.34,10.33,10.34,24200.0,7.1561,7.1561,7.1492,7.1561,24200.0
2010-10-20 12:25:00,10.33,10.34,10.33,10.33,9500.0,7.1492,7.1561,7.1492,7.1492,9500.0
2010-10-20 12:30:00,10.33,10.34,10.33,10.33,3800.0,7.1492,7.1561,7.1492,7.1492,3800.0
2010-10-20 12:35:00,10.34,10.34,10.33,10.34,54400.0,7.1561,7.1561,7.1492,7.1561,54400.0
2010-10-20 12:40:00,10.33,10.34,10.32,10.32,62200.0,7.1492,7.1561,7.1423,7.1423,62200.0
2010-10-20 12:45:00,10.32,10.33,10.32,10.33,5100.0,7.1423,7.1492,7.1423,7.1492,5100.0
2010-10-20 12:50:00,10.32,10.34,10.32,10.33,83900.0,7.1423,7.1561,7.1423,7.1492,83900.0
2010-10-20 12:55:00,10.33,10.34,10.33,10.34,141000.0,7.1492,7.1561,7.1492,7.1561,141000.0
2010-10-20 13:00:00,10.34,10.34,10.33,10.34,25900.0,7.1561,7.1561,7.1492,7.1561,25900.0
2010-10-20 13:05:00,10.33,10.34,10.33,10.34,47700.0,7.1492,7.1561,7.1492,7.1561,47700.0
2010-10-20 13:10:00,10.34,10.34,10.33,10.33,15100.0,7.1561,7.1561,7.1492,7.1492,15100.0
2010-10-20 13:15:00,10.34,10.36,10.34,10.36,154400.0,7.1561,7.1699,7.1561,7.1699,154400.0
2010-10-20 13:20:00,10.35,10.37,10.35,10.36,351900.0,7.163,7.1769,7.163,7.1699,351900.0
2010-10-20 13:25:00,10.36,10.37,10.36,10.37,21500.0,7.1699,7.1769,7.1699,7.1769,21500.0
2010-10-20 13:30:00,10.36,10.37,10.35,10.35,188300.0,7.1699,7.1769,7.163,7.163,188300.0
2010-10-20 13:35:00,10.35,10.36,10.35,10.35,63400.0,7.163,7.1699,7.163,7.163,63400.0
2010-10-20 13:40:00,10.35,10.36,10.34,10.35,35400.0,7.163,7.1699,7.1561,7.163,35400.0
2010-10-20 13:45:00,10.34,10.35,10.34,10.35,41900.0,7.1561,7.163,7.1561,7.163,41900.0
2010-10-20 13:50:00,10.35,10.35,10.34,10.35,53900.0,7.163,7.163,7.1561,7.163,53900.0
2010-10-20 13:55:00,10.34,10.35,10.34,10.34,13900.0,7.1561,7.163,7.1561,7.1561,13900.0
2010-10-20 14:00:00,10.34,10.35,10.32,10.32,83200.0,7.1561,7.163,7.1423,7.1423,83200.0
2010-10-20 14:05:00,10.32,10.34,10.32,10.34,87100.0,7.1423,7.1561,7.1423,7.1561,87100.0
2010-10-20 14:10:00,10.34,10.36,10.33,10.35,218100.0,7.1561,7.1699,7.1492,7.163,218100.0
2010-10-20 14:15:00,10.34,10.36,10.34,10.36,30100.0,7.1561,7.1699,7.1561,7.1699,30100.0
2010-10-20 14:20:00,10.36,10.36,10.35,10.35,80300.0,7.1699,7.1699,7.163,7.163,80300.0
2010-10-20 14:25:00,10.35,10.36,10.34,10.35,69400.0,7.163,7.1699,7.1561,7.163,69400.0
2010-10-20 14:30:00,10.35,10.38,10.35,10.38,38400.0,7.163,7.1838,7.163,7.1838,38400.0
2010-10-20 14:35:00,10.37,10.38,10.37,10.37,27600.0,7.1769,7.1838,7.1769,7.1769,27600.0
2010-10-20 14:40:00,10.37,10.38,10.35,10.36,151500.0,7.1769,7.1838,7.163,7.1699,151500.0
2010-10-20 14:45:00,10.36,10.37,10.35,10.35,143500.0,7.1699,7.1769,7.163,7.163,143500.0
2010-10-20 14:50:00,10.35,10.38,10.35,10.37,140200.0,7.163,7.1838,7.163,7.1769,140200.0
2010-10-20 14:55:00,10.37,10.38,10.36,10.36,49000.0,7.1769,7.1838,7.1699,7.1699,49000.0
2010-10-20 15:00:00,10.36,10.37,10.36,10.36,14800.0,7.1699,7.1769,7.1699,7.1699,14800.0
2010-10-20 15:05:00,10.36,10.37,10.36,10.37,16000.0,7.1699,7.1769,7.1699,7.1769,16000.0
2010-10-20 15:10:00,10.36,10.36,10.35,10.35,119900.0,7.1699,7.1699,7.163,7.163,119900.0
2010-10-20 15:15:00,10.35,10.38,10.35,10.37,118700.0,7.163,7.1838,7.163,7.1769,118700.0
2010-10-20 15:20:00,10.38,10.38,10.37,10.37,75800.0,7.1838,7.1838,7.1769,7.1769,75800.0
2010-10-20 15:25:00,10.37,10.38,10.37,10.37,7400.0,7.1769,7.1838,7.1769,7.1769,7400.0
2010-10-20 15:30:00,10.38,10.38,10.37,10.37,45900.0,7.1838,7.1838,7.1769,7.1769,45900.0
2010-10-20 15:35:00,10.37,10.38,10.35,10.35,93200.0,7.1769,7.1838,7.163,7.163,93200.0
2010-10-20 15:40:00,10.35,10.37,10.35,10.35,57600.0,7.163,7.1769,7.163,7.163,57600.0
2010-10-20 15:45:00,10.35,10.36,10.35,10.35,29300.0,7.163,7.1699,7.163,7.163,29300.0
2010-10-20 15:50:00,10.36,10.36,10.35,10.35,63300.0,7.1699,7.1699,7.163,7.163,63300.0
2010-10-20 15:55:00,10.35,10.36,10.33,10.34,361500.0,7.163,7.1699,7.1492,7.1561,361500.0
2010-10-21 09:30:00,10.39,10.4,10.31,10.36,206600.0,7.1907,7.1976,7.1353,7.1699,206600.0
2010-10-21 09:35:00,10.36,10.38,10.34,10.37,3649000.0,7.1699,7.1838,7.1561,7.1769,3649000.0
2010-10-21 09:40:00,10.36,10.4,10.36,10.39,258000.0,7.1699,7.1976,7.1699,7.1907,258000.0
2010-10-21 09:45:00,10.4,10.41,10.38,10.41,297700.0,7.1976,7.2045,7.1838,7.2045,297700.0
2010-10-21 09:50:00,10.4,10.41,10.39,10.4,232400.0,7.1976,7.2045,7.1907,7.1976,232400.0
2010-10-21 09:55:00,10.4,10.44,10.4,10.43,312500.0,7.1976,7.2253,7.1976,7.2184,312500.0
2010-10-21 10:00:00,10.42,10.44,10.41,10.44,405600.0,7.2115,7.2253,7.2045,7.2253,405600.0
2010-10-21 10:05:00,10.44,10.47,10.43,10.46,939900.0,7.2253,7.2461,7.2184,7.2391,939900.0
2010-10-21 10:10:00,10.46,10.48,10.46,10.48,89100.0,7.2391,7.253,7.2391,7.253,89100.0
2010-10-21 10:15:00,10.48,10.48,10.46,10.48,235900.0,7.253,7.253,7.2391,7.253,235900.0
2010-10-21 10:20:00,10.47,10.48,10.47,10.48,59100.0,7.2461,7.253,7.2461,7.253,59100.0
2010-10-21 10:25:00,10.48,10.48,10.45,10.46,173900.0,7.253,7.253,7.2322,7.2391,173900.0
2010-10-21 10:30:00,10.45,10.46,10.45,10.46,108600.0,7.2322,7.2391,7.2322,7.2391,108600.0
2010-10-21 10:35:00,10.45,10.46,10.45,10.46,57300.0,7.2322,7.2391,7.2322,7.2391,57300.0
2010-10-21 10:40:00,10.46,10.46,10.45,10.45,61400.0,7.2391,7.2391,7.2322,7.2322,61400.0
2010-10-21 10:45:00,10.45,10.46,10.45,10.46,23300.0,7.2322,7.2391,7.2322,7.2391,23300.0
2010-10-21 10:50:00,10.46,10.47,10.45,10.46,308400.0,7.2391,7.2461,7.2322,7.2391,308400.0
2010-10-21 10:55:00,10.46,10.46,10.45,10.46,118800.0,7.2391,7.2391,7.2322,7.2391,118800.0
2010-10-21 11:00:00,10.46,10.46,10.45,10.46,15900.0,7.2391,7.2391,7.2322,7.2391,15900.0
2010-10-21 11:05:00,10.46,10.46,10.45,10.46,17800.0,7.2391,7.2391,7.2322,7.2391,17800.0
2010-10-21 11:10:00,10.45,10.46,10.44,10.44,182900.0,7.2322,7.2391,7.2253,7.2253,182900.0
2010-10-21 11:15:00,10.43,10.45,10.43,10.45,485800.0,7.2184,7.2322,7.2184,7.2322,485800.0
2010-10-21 11:20:00,10.45,10.45,10.44,10.44,46300.0,7.2322,7.2322,7.2253,7.2253,46300.0
2010-10-21 11:25:00,10.44,10.45,10.4,10.43,654500.0,7.2253,7.2322,7.1976,7.2184,654500.0
2010-10-21 11:30:00,10.42,10.43,10.41,10.41,121100.0,7.2115,7.2184,7.2045,7.2045,121100.0
2010-10-21 11:35:00,10.41,10.42,10.4,10.41,104300.0,7.2045,7.2115,7.1976,7.2045,104300.0
2010-10-21 11:40:00,10.41,10.41,10.39,10.39,319900.0,7.2045,7.2045,7.1907,7.1907,319900.0
2010-10-21 11:45:00,10.39,10.41,10.39,10.41,90200.0,7.1907,7.2045,7.1907,7.2045,90200.0
2010-10-21 11:50:00,10.4,10.41,10.4,10.41,35800.0,7.1976,7.2045,7.1976,7.2045,35800.0
2010-10-21 11:55:00,10.4,10.43,10.4,10.42,96300.0,7.1976,7.2184,7.1976,7.2115,96300.0
2010-10-21 12:00:00,10.43,10.43,10.42,10.43,29000.0,7.2184,7.2184,7.2115,7.2184,29000.0
2010-10-21 12:05:00,10.42,10.43,10.41,10.42,53400.0,7.2115,7.2184,7.2045,7.2115,53400.0
2010-10-21 12:10:00,10.42,10.43,10.41,10.42,133800.0,7.2115,7.2184,7.2045,7.2115,133800.0
2010-10-21 12:15:00,10.43,10.43,10.42,10.42,54700.0,7.2184,7.2184,7.2115,7.2115,54700.0
2010-10-21 12:20:00,10.43,10.43,10.42,10.42,26600.0,7.2184,7.2184,7.2115,7.2115,26600.0
2010-10-21 12:25:00,10.42,10.43,10.42,10.43,25600.0,7.2115,7.2184,7.2115,7.2184,25600.0
2010-10-21 12:30:00,10.43,10.43,10.42,10.42,34700.0,7.2184,7.2184,7.2115,7.2115,34700.0
2010-10-21 12:35:00,10.43,10.43,10.4,10.4,471200.0,7.2184,7.2184,7.1976,7.1976,471200.0
2010-10-21 12:40:00,10.4,10.42,10.4,10.41,160200.0,7.1976,7.2115,7.1976,7.2045,160200.0
2010-10-21 12:45:00,10.41,10.42,10.41,10.41,38400.0,7.2045,7.2115,7.2045,7.2045,38400.0
2010-10-21 12:50:00,10.41,10.42,10.41,10.41,45600.0,7.2045,7.2115,7.2045,7.2045,45600.0
2010-10-21 12:55:00,10.41,10.42,10.41,10.41,22000.0,7.2045,7.2115,7.2045,7.2045,22000.0
2010-10-21 13:00:00,10.41,10.42,10.41,10.42,72800.0,7.2045,7.2115,7.2045,7.2115,72800.0
2010-10-21 13:05:00,10.42,10.42,10.41,10.41,26700.0,7.2115,7.2115,7.2045,7.2045,26700.0
2010-10-21 13:10:00,10.42,10.42,10.41,10.41,26900.0,7.2115,7.2115,7.2045,7.2045,26900.0
2010-10-21 13:15:00,10.41,10.42,10.41,10.42,25200.0,7.2045,7.2115,7.2045,7.2115,25200.0
2010-10-21 13:20:00,10.42,10.42,10.39,10.4,215400.0,7.2115,7.2115,7.1907,7.1976,215400.0
2010-10-21 13:25:00,10.39,10.4,10.39,10.4,55900.0,7.1907,7.1976,7.1907,7.1976,55900.0
2010-10-21 13:30:00,10.4,10.41,10.38,10.41,411600.0,7.1976,7.2045,7.1838,7.2045,411600.0
2010-10-21 13:35:00,10.4,10.41,10.4,10.41,119100.0,7.1976,7.2045,7.1976,7.2045,119100.0
2010-10-21 13:40:00,10.41,10.41,10.4,10.41,32900.0,7.2045,7.2045,7.1976,7.2045,32900.0
2010-10-21 13:45:00,10.4,10.41,10.4,10.41,369500.0,7.1976,7.2045,7.1976,7.2045,369500.0
2010-10-21 13:50:00,10.41,10.43,10.39,10.41,1613500.0,7.2045,7.2184,7.1907,7.2045,1613500.0
2010-10-21 13:55:00,10.42,10.42,10.4,10.42,1058400.0,7.2115,7.2115,7.1976,7.2115,1058400.0
2010-10-21 14:00:00,10.42,10.42,10.4,10.41,1301300.0,7.2115,7.2115,7.1976,7.2045,1301300.0
2010-10-21 14:05:00,10.41,10.42,10.38,10.38,797700.0,7.2045,7.2115,7.1838,7.1838,797700.0
2010-10-21 14:10:00,10.39,10.39,10.37,10.37,1008400.0,7.1907,7.1907,7.1769,7.1769,1008400.0
2010-10-21 14:15:00,10.37,10.41,10.37,10.41,965900.0,7.1769,7.2045,7.1769,7.2045,965900.0
2010-10-21 14:20:00,10.41,10.42,10.4,10.4,453600.0,7.2045,7.2115,7.1976,7.1976,453600.0
2010-10-21 14:25:00,10.41,10.42,10.39,10.41,307400.0,7.2045,7.2115,7.1907,7.2045,307400.0
2010-10-21 14:30:00,10.4,10.41,10.4,10.4,24500.0,7.1976,7.2045,7.1976,7.1976,24500.0
2010-10-21 14:35:00,10.4,10.41,10.4,10.4,30900.0,7.1976,7.2045,7.1976,7.1976,30900.0
2010-10-21 14:40:00,10.4,10.41,10.4,10.4,68900.0,7.1976,7.2045,7.1976,7.1976,68900.0
2010-10-21 14:45:00,10.4,10.41,10.39,10.4,221300.0,7.1976,7.2045,7.1907,7.1976,221300.0
2010-10-21 14:50:00,10.4,10.42,10.39,10.41,246300.0,7.1976,7.2115,7.1907,7.2045,246300.0
2010-10-21 14:55:00,10.41,10.42,10.41,10.42,98700.0,7.2045,7.2115,7.2045,7.2115,98700.0
2010-10-21 15:00:00,10.42,10.43,10.41,10.41,236900.0,7.2115,7.2184,7.2045,7.2045,236900.0
2010-10-21 15:05:00,10.41,10.42,10.41,10.42,96300.0,7.2045,7.2115,7.2045,7.2115,96300.0
2010-10-21 15:10:00,10.42,10.42,10.41,10.42,70500.0,7.2115,7.2115,7.2045,7.2115,70500.0
2010-10-21 15:15:00,10.42,10.43,10.41,10.43,424100.0,7.2115,7.2184,7.2045,7.2184,424100.0
2010-10-21 15:20:00,10.43,10.43,10.42,10.43,70200.0,7.2184,7.2184,7.2115,7.2184,70200.0
2010-10-21 15:25:00,10.43,10.43,10.42,10.43,233400.0,7.2184,7.2184,7.2115,7.2184,233400.0
2010-10-21 15:30:00,10.42,10.43,10.41,10.42,174600.0,7.2115,7.2184,7.2045,7.2115,174600.0
2010-10-21 15:35:00,10.42,10.42,10.41,10.42,166000.0,7.2115,7.2115,7.2045,7.2115,166000.0
2010-10-21 15:40:00,10.41,10.42,10.41,10.42,232900.0,7.2045,7.2115,7.2045,7.2115,232900.0
2010-10-21 15:45:00,10.42,10.42,10.41,10.42,235000.0,7.2115,7.2115,7.2045,7.2115,235000.0
2010-10-21 15:50:00,10.42,10.42,10.41,10.42,285400.0,7.2115,7.2115,7.2045,7.2115,285400.0
2010-10-21 15:55:00,10.42,10.42,10.41,10.42,866400.0,7.2115,7.2115,7.2045,7.2115,866400.0
2010-10-22 09:30:00,10.44,10.5,10.4,10.5,532700.0,7.2253,7.2668,7.1976,7.2668,532700.0
2010-10-22 09:35:00,10.49,10.52,10.48,10.51,373500.0,7.2599,7.2807,7.253,7.2738,373500.0
2010-10-22 09:40:00,10.51,10.52,10.49,10.5,349300.0,7.2738,7.2807,7.2599,7.2668,349300.0
2010-10-22 09:45:00,10.51,10.53,10.5,10.52,148200.0,7.2738,7.2876,7.2668,7.2807,148200.0
2010-10-22 09:50:00,10.52,10.53,10.51,10.51,145900.0,7.2807,7.2876,7.2738,7.2738,145900.0
2010-10-22 09:55:00,10.51,10.52,10.49,10.5,267700.0,7.2738,7.2807,7.2599,7.2668,267700.0
2010-10-22 10:00:00,10.49,10.51,10.49,10.51,168000.0,7.2599,7.2738,7.2599,7.2738,168000.0
2010-10-22 10:05:00,10.51,10.52,10.5,10.52,210500.0,7.2738,7.2807,7.2668,7.2807,210500.0
2010-10-22 10:10:00,10.52,10.52,10.51,10.51,63800.0,7.2807,7.2807,7.2738,7.2738,63800.0
2010-10-22 10:15:00,10.51,10.52,10.51,10.52,18900.0,7.2738,7.2807,7.2738,7.2807,18900.0
2010-10-22 10:20:00,10.52,10.52,10.51,10.51,12000.0,7.2807,7.2807,7.2738,7.2738,12000.0
2010-10-22 10:25:00,10.52,10.52,10.51,10.52,28900.0,7.2807,7.2807,7.2738,7.2807,28900.0
2010-10-22 10:30:00,10.52,10.54,10.51,10.52,259600.0,7.2807,7.2945,7.2738,7.2807,259600.0
2010-10-22 10:35:00,10.52,10.52,10.51,10.52,121800.0,7.2807,7.2807,7.2738,7.2807,121800.0
2010-10-22 10:40:00,10.52,10.53,10.51,10.52,642900.0,7.2807,7.2876,7.2738,7.2807,642900.0
2010-10-22 10:45:00,10.53,10.54,10.52,10.53,225900.0,7.2876,7.2945,7.2807,7.2876,225900.0
2010-10-22 10:50:00,10.53,10.55,10.53,10.55,197200.0,7.2876,7.3014,7.2876,7.3014,197200.0
2010-10-22 10:55:00,10.55,10.57,10.54,10.56,304200.0,7.3014,7.3153,7.2945,7.3084,304200.0
2010-10-22 11:00:00,10.56,10.57,10.54,10.55,319000.0,7.3084,7.3153,7.2945,7.3014,319000.0
2010-10-22 11:05:00,10.55,10.55,10.53,10.55,114300.0,7.3014,7.3014,7.2876,7.3014,114300.0
2010-10-22 11:10:00,10.55,10.56,10.54,10.55,115000.0,7.3014,7.3084,7.2945,7.3014,115000.0
2010-10-22 11:15:00,10.55,10.55,10.52,10.53,93400.0,7.3014,7.3014,7.2807,7.2876,93400.0
2010-10-22 11:20:00,10.53,10.53,10.52,10.53,19300.0,7.2876,7.2876,7.2807,7.2876,19300.0
2010-10-22 11:25:00,10.53,10.53,10.51,10.52,96600.0,7.2876,7.2876,7.2738,7.2807,96600.0
2010-10-22 11:30:00,10.52,10.53,10.51,10.53,107900.0,7.2807,7.2876,7.2738,7.2876,107900.0
2010-10-22 11:35:00,10.53,10.53,10.52,10.53,20000.0,7.2876,7.2876,7.2807,7.2876,20000.0
2010-10-22 11:40:00,10.53,10.53,10.52,10.53,19300.0,7.2876,7.2876,7.2807,7.2876,19300.0
2010-10-22 11:45:00,10.53,10.53,10.52,10.52,18500.0,7.2876,7.2876,7.2807,7.2807,18500.0
2010-10-22 11:50:00,10.53,10.53,10.52,10.53,81700.0,7.2876,7.2876,7.2807,7.2876,81700.0
2010-10-22 11:55:00,10.53,10.55,10.52,10.54,114400.0,7.2876,7.3014,7.2807,7.2945,114400.0
2010-10-22 12:00:00,10.54,10.55,10.53,10.55,30700.0,7.2945,7.3014,7.2876,7.3014,30700.0
2010-10-22 12:05:00,10.55,10.55,10.54,10.55,20200.0,7.3014,7.3014,7.2945,7.3014,20200.0
2010-10-22 12:10:00,10.55,10.55,10.54,10.55,16500.0,7.3014,7.3014,7.2945,7.3014,16500.0
2010-10-22 12:15:00,10.55,10.55,10.54,10.55,153200.0,7.3014,7.3014,7.2945,7.3014,153200.0
2010-10-22 12:20:00,10.54,10.56,10.54,10.55,154400.0,7.2945,7.3084,7.2945,7.3014,154400.0
2010-10-22 12:25:00,10.54,10.56,10.54,10.55,72000.0,7.2945,7.3084,7.2945,7.3014,72000.0
2010-10-22 12:30:00,10.55,10.57,10.54,10.57,110100.0,7.3014,7.3153,7.2945,7.3153,110100.0
2010-10-22 12:35:00,10.57,10.58,10.56,10.58,94600.0,7.3153,7.3222,7.3084,7.3222,94600.0
2010-10-22 12:40:00,10.57,10.57,10.55,10.56,81800.0,7.3153,7.3153,7.3014,7.3084,81800.0
2010-10-22 12:45:00,10.56,10.57,10.55,10.57,99200.0,7.3084,7.3153,7.3014,7.3153,99200.0
2010-10-22 12:50:00,10.57,10.57,10.55,10.56,40000.0,7.3153,7.3153,7.3014,7.3084,40000.0
2010-10-22 12:55:00,10.56,10.56,10.54,10.56,56700.0,7.3084,7.3084,7.2945,7.3084,56700.0
2010-10-22 13:00:00,10.56,10.56,10.55,10.56,26200.0,7.3084,7.3084,7.3014,7.3084,26200.0
2010-10-22 13:05:00,10.56,10.58,10.55,10.58,47300.0,7.3084,7.3222,7.3014,7.3222,47300.0
2010-10-22 13:10:00,10.58,10.58,10.57,10.58,131600.0,7.3222,7.3222,7.3153,7.3222,131600.0
2010-10-22 13:15:00,10.58,10.59,10.58,10.59,68200.0,7.3222,7.3291,7.3222,7.3291,68200.0
2010-10-22 13:20:00,10.59,10.59,10.58,10.59,63100.0,7.3291,7.3291,7.3222,7.3291,63100.0
2010-10-22 13:25:00,10.59,10.6,10.58,10.59,157000.0,7.3291,7.336,7.3222,7.3291,157000.0
2010-10-22 13:30:00,10.59,10.59,10.56,10.58,110600.0,7.3291,7.3291,7.3084,7.3222,110600.0
2010-10-22 13:35:00,10.58,10.59,10.57,10.59,58100.0,7.3222,7.3291,7.3153,7.3291,58100.0
2010-10-22 13:40:00,10.59,10.59,10.58,10.59,34700.0,7.3291,7.3291,7.3222,7.3291,34700.0
2010-10-22 13:45:00,10.59,10.59,10.58,10.59,26200.0,7.3291,7.3291,7.3222,7.3291,26200.0
2010-10-22 13:50:00,10.59,10.59,10.58,10.59,181800.0,7.3291,7.3291,7.3222,7.3291,181800.0
2010-10-22 13:55:00,10.59,10.59,10.58,10.59,37700.0,7.3291,7.3291,7.3222,7.3291,37700.0
2010-10-22 14:00:00,10.59,10.59,10.58,10.58,163200.0,7.3291,7.3291,7.3222,7.3222,163200.0
2010-10-22 14:05:00,10.59,10.59,10.57,10.58,93700.0,7.3291,7.3291,7.3153,7.3222,93700.0
2010-10-22 14:10:00,10.58,10.59,10.57,10.59,142200.0,7.3222,7.3291,7.3153,7.3291,142200.0
2010-10-22 14:15:00,10.59,10.59,10.58,10.59,58500.0,7.3291,7.3291,7.3222,7.3291,58500.0
2010-10-22 14:20:00,10.59,10.59,10.58,10.59,72900.0,7.3291,7.3291,7.3222,7.3291,72900.0
2010-10-22 14:25:00,10.59,10.6,10.58,10.6,146100.0,7.3291,7.336,7.3222,7.336,146100.0
2010-10-22 14:30:00,10.6,10.6,10.58,10.58,245800.0,7.336,7.336,7.3222,7.3222,245800.0
2010-10-22 14:35:00,10.59,10.59,10.58,10.59,31700.0,7.3291,7.3291,7.3222,7.3291,31700.0
2010-10-22 14:40:00,10.59,10.59,10.58,10.59,46400.0,7.3291,7.3291,7.3222,7.3291,46400.0
2010-10-22 14:45:00,10.59,10.59,10.58,10.59,43200.0,7.3291,7.3291,7.3222,7.3291,43200.0
2010-10-22 14:50:00,10.59,10.59,10.58,10.59,42300.0,7.3291,7.3291,7.3222,7.3291,42300.0
2010-10-22 14:55:00,10.58,10.59,10.58,10.59,53800.0,7.3222,7.3291,7.3222,7.3291,53800.0
2010-10-22 15:00:00,10.58,10.59,10.58,10.59,59500.0,7.3222,7.3291,7.3222,7.3291,59500.0
2010-10-22 15:05:00,10.59,10.6,10.58,10.6,126500.0,7.3291,7.336,7.3222,7.336,126500.0
2010-10-22 15:10:00,10.6,10.6,10.59,10.6,58200.0,7.336,7.336,7.3291,7.336,58200.0
2010-10-22 15:15:00,10.6,10.6,10.56,10.56,565000.0,7.336,7.336,7.3084,7.3084,565000.0
2010-10-22 15:20:00,10.56,10.57,10.56,10.56,63000.0,7.3084,7.3153,7.3084,7.3084,63000.0
2010-10-22 15:25:00,10.57,10.57,10.56,10.57,68700.0,7.3153,7.3153,7.3084,7.3153,68700.0
2010-10-22 15:30:00,10.57,10.58,10.56,10.57,193000.0,7.3153,7.3222,7.3084,7.3153,193000.0
2010-10-22 15:35:00,10.58,10.58,10.57,10.58,114700.0,7.3222,7.3222,7.3153,7.3222,114700.0
2010-10-22 15:40:00,10.58,10.59,10.57,10.59,109700.0,7.3222,7.3291,7.3153,7.3291,109700.0
2010-10-22 15:45:00,10.59,10.6,10.58,10.59,230200.0,7.3291,7.336,7.3222,7.3291,230200.0
2010-10-22 15:50:00,10.59,10.59,10.58,10.59,202200.0,7.3291,7.3291,7.3222,7.3291,202200.0
2010-10-22 15:55:00,10.59,10.59,10.58,10.59,286200.0,7.3291,7.3291,7.3222,7.3291,286200.0
2010-10-25 09:30:00,10.69,10.69,10.65,10.66,347000.0,7.3983,7.3983,7.3706,7.3776,347000.0
2010-10-25 09:35:00,10.66,10.66,10.61,10.64,279300.0,7.3776,7.3776,7.343,7.3637,279300.0
2010-10-25 09:40:00,10.65,10.67,10.63,10.67,369400.0,7.3706,7.3845,7.3568,7.3845,369400.0
2010-10-25 09:45:00,10.66,10.67,10.66,10.66,67800.0,7.3776,7.3845,7.3776,7.3776,67800.0
2010-10-25 09:50:00,10.66,10.67,10.65,10.65,160100.0,7.3776,7.3845,7.3706,7.3706,160100.0
2010-10-25 09:55:00,10.65,10.66,10.65,10.65,78800.0,7.3706,7.3776,7.3706,7.3706,78800.0
2010-10-25 10:00:00,10.65,10.66,10.64,10.64,129100.0,7.3706,7.3776,7.3637,7.3637,129100.0
2010-10-25 10:05:00,10.65,10.65,10.62,10.63,90200.0,7.3706,7.3706,7.3499,7.3568,90200.0
2010-10-25 10:10:00,10.63,10.66,10.62,10.64,323900.0,7.3568,7.3776,7.3499,7.3637,323900.0
2010-10-25 10:15:00,10.63,10.68,10.63,10.68,519800.0,7.3568,7.3914,7.3568,7.3914,519800.0
2010-10-25 10:20:00,10.67,10.7,10.67,10.7,249200.0,7.3845,7.4052,7.3845,7.4052,249200.0
2010-10-25 10:25:00,10.7,10.71,10.69,10.71,172700.0,7.4052,7.4122,7.3983,7.4122,172700.0
2010-10-25 10:30:00,10.71,10.72,10.68,10.69,279400.0,7.4122,7.4191,7.3914,7.3983,279400.0
2010-10-25 10:35:00,10.68,10.69,10.66,10.66,101700.0,7.3914,7.3983,7.3776,7.3776,101700.0
2010-10-25 10:40:00,10.67,10.67,10.64,10.64,107600.0,7.3845,7.3845,7.3637,7.3637,107600.0
2010-10-25 10:45:00,10.64,10.68,10.64,10.68,154400.0,7.3637,7.3914,7.3637,7.3914,154400.0
2010-10-25 10:50:00,10.68,10.69,10.67,10.69,85100.0,7.3914,7.3983,7.3845,7.3983,85100.0
2010-10-25 10:55:00,10.69,10.69,10.68,10.69,160800.0,7.3983,7.3983,7.3914,7.3983,160800.0
2010-10-25 11:00:00,10.69,10.69,10.67,10.67,178400.0,7.3983,7.3983,7.3845,7.3845,178400.0
2010-10-25 11:05:00,10.67,10.68,10.67,10.67,127400.0,7.3845,7.3914,7.3845,7.3845,127400.0
2010-10-25 11:10:00,10.67,10.69,10.67,10.69,80600.0,7.3845,7.3983,7.3845,7.3983,80600.0
2010-10-25 11:15:00,10.69,10.69,10.67,10.67,82500.0,7.3983,7.3983,7.3845,7.3845,82500.0
2010-10-25 11:20:00,10.68,10.68,10.67,10.68,27700.0,7.3914,7.3914,7.3845,7.3914,27700.0
2010-10-25 11:25:00,10.68,10.69,10.67,10.69,643200.0,7.3914,7.3983,7.3845,7.3983,643200.0
2010-10-25 11:30:00,10.69,10.7,10.69,10.7,103900.0,7.3983,7.4052,7.3983,7.4052,103900.0
2010-10-25 11:35:00,10.69,10.7,10.69,10.7,57000.0,7.3983,7.4052,7.3983,7.4052,57000.0
2010-10-25 11:40:00,10.7,10.7,10.69,10.7,41100.0,7.4052,7.4052,7.3983,7.4052,41100.0
2010-10-25 11:45:00,10.7,10.71,10.69,10.7,123200.0,7.4052,7.4122,7.3983,7.4052,123200.0
2010-10-25 11:50:00,10.71,10.71,10.69,10.69,151800.0,7.4122,7.4122,7.3983,7.3983,151800.0
2010-10-25 11:55:00,10.69,10.7,10.69,10.7,33400.0,7.3983,7.4052,7.3983,7.4052,33400.0
2010-10-25 12:00:00,10.7,10.7,10.69,10.7,28300.0,7.4052,7.4052,7.3983,7.4052,28300.0
2010-10-25 12:05:00,10.7,10.7,10.69,10.7,33300.0,7.4052,7.4052,7.3983,7.4052,33300.0
2010-10-25 12:10:00,10.7,10.7,10.69,10.7,263900.0,7.4052,7.4052,7.3983,7.4052,263900.0
2010-10-25 12:15:00,10.69,10.71,10.69,10.69,217400.0,7.3983,7.4122,7.3983,7.3983,217400.0
2010-10-25 12:20:00,10.7,10.7,10.67,10.67,143100.0,7.4052,7.4052,7.3845,7.3845,143100.0
2010-10-25 12:25:00,10.68,10.69,10.67,10.69,49500.0,7.3914,7.3983,7.3845,7.3983,49500.0
2010-10-25 12:30:00,10.69,10.69,10.68,10.69,41000.0,7.3983,7.3983,7.3914,7.3983,41000.0
2010-10-25 12:35:00,10.69,10.7,10.68,10.7,33400.0,7.3983,7.4052,7.3914,7.4052,33400.0
2010-10-25 12:40:00,10.7,10.7,10.69,10.7,28900.0,7.4052,7.4052,7.3983,7.4052,28900.0
2010-10-25 12:45:00,10.7,10.7,10.69,10.7,17900.0,7.4052,7.4052,7.3983,7.4052,17900.0
2010-10-25 12:50:00,10.7,10.7,10.69,10.7,30300.0,7.4052,7.4052,7.3983,7.4052,30300.0
2010-10-25 12:55:00,10.7,10.7,10.68,10.68,144500.0,7.4052,7.4052,7.3914,7.3914,144500.0
2010-10-25 13:00:00,10.68,10.69,10.68,10.68,60100.0,7.3914,7.3983,7.3914,7.3914,60100.0
2010-10-25 13:05:00,10.69,10.69,10.68,10.69,51000.0,7.3983,7.3983,7.3914,7.3983,51000.0
2010-10-25 13:10:00,10.69,10.69,10.68,10.69,72700.0,7.3983,7.3983,7.3914,7.3983,72700.0
2010-10-25 13:15:00,10.69,10.7,10.68,10.7,102500.0,7.3983,7.4052,7.3914,7.4052,102500.0
2010-10-25 13:20:00,10.7,10.7,10.69,10.7,31500.0,7.4052,7.4052,7.3983,7.4052,31500.0
2010-10-25 13:25:00,10.7,10.71,10.7,10.71,79400.0,7.4052,7.4122,7.4052,7.4122,79400.0
2010-10-25 13:30:00,10.71,10.71,10.69,10.7,107100.0,7.4122,7.4122,7.3983,7.4052,107100.0
2010-10-25 13:35:00,10.69,10.7,10.69,10.7,19200.0,7.3983,7.4052,7.3983,7.4052,19200.0
2010-10-25 13:40:00,10.7,10.71,10.69,10.71,97600.0,7.4052,7.4122,7.3983,7.4122,97600.0
2010-10-25 13:45:00,10.71,10.71,10.69,10.7,78600.0,7.4122,7.4122,7.3983,7.4052,78600.0
2010-10-25 13:50:00,10.7,10.7,10.69,10.7,346200.0,7.4052,7.4052,7.3983,7.4052,346200.0
2010-10-25 13:55:00,10.7,10.7,10.69,10.7,43300.0,7.4052,7.4052,7.3983,7.4052,43300.0
2010-10-25 14:00:00,10.7,10.7,10.69,10.7,34500.0,7.4052,7.4052,7.3983,7.4052,34500.0
2010-10-25 14:05:00,10.7,10.7,10.69,10.69,34800.0,7.4052,7.4052,7.3983,7.3983,34800.0
2010-10-25 14:10:00,10.7,10.7,10.69,10.7,31000.0,7.4052,7.4052,7.3983,7.4052,31000.0
2010-10-25 14:15:00,10.7,10.71,10.68,10.71,556100.0,7.4052,7.4122,7.3914,7.4122,556100.0
2010-10-25 14:20:00,10.71,10.71,10.7,10.71,78700.0,7.4122,7.4122,7.4052,7.4122,78700.0
2010-10-25 14:25:00,10.71,10.71,10.7,10.71,95400.0,7.4122,7.4122,7.4052,7.4122,95400.0
2010-10-25 14:30:00,10.7,10.71,10.69,10.7,109100.0,7.4052,7.4122,7.3983,7.4052,109100.0
2010-10-25 14:35:00,10.7,10.7,10.69,10.7,60800.0,7.4052,7.4052,7.3983,7.4052,60800.0
2010-10-25 14:40:00,10.7,10.7,10.69,10.69,143600.0,7.4052,7.4052,7.3983,7.3983,143600.0
2010-10-25 14:45:00,10.69,10.69,10.68,10.69,47200.0,7.3983,7.3983,7.3914,7.3983,47200.0
2010-10-25 14:50:00,10.69,10.69,10.68,10.69,60200.0,7.3983,7.3983,7.3914,7.3983,60200.0
2010-10-25 14:55:00,10.69,10.7,10.68,10.7,155100.0,7.3983,7.4052,7.3914,7.4052,155100.0
2010-10-25 15:00:00,10.7,10.7,10.69,10.7,69000.0,7.4052,7.4052,7.3983,7.4052,69000.0
2010-10-25 15:05:00,10.7,10.71,10.68,10.7,1561000.0,7.4052,7.4122,7.3914,7.4052,1561000.0
2010-10-25 15:10:00,10.7,10.7,10.69,10.7,164700.0,7.4052,7.4052,7.3983,7.4052,164700.0
2010-10-25 15:15:00,10.7,10.7,10.69,10.7,151300.0,7.4052,7.4052,7.3983,7.4052,151300.0
2010-10-25 15:20:00,10.7,10.71,10.69,10.7,305300.0,7.4052,7.4122,7.3983,7.4052,305300.0
2010-10-25 15:25:00,10.7,10.7,10.69,10.7,138300.0,7.4052,7.4052,7.3983,7.4052,138300.0
2010-10-25 15:30:00,10.7,10.71,10.69,10.7,300700.0,7.4052,7.4122,7.3983,7.4052,300700.0
2010-10-25 15:35:00,10.7,10.7,10.69,10.7,152500.0,7.4052,7.4052,7.3983,7.4052,152500.0
2010-10-25 15:40:00,10.7,10.71,10.69,10.7,583900.0,7.4052,7.4122,7.3983,7.4052,583900.0
2010-10-25 15:45:00,10.71,10.71,10.69,10.7,607800.0,7.4122,7.4122,7.3983,7.4052,607800.0
2010-10-25 15:50:00,10.7,10.73,10.7,10.72,760600.0,7.4052,7.426,7.4052,7.4191,760600.0
2010-10-25 15:55:00,10.72,10.72,10.68,10.68,1129500.0,7.4191,7.4191,7.3914,7.3914,1129500.0
2010-10-26 09:30:00,10.61,10.66,10.57,10.6,185800.0,7.343,7.3776,7.3153,7.336,185800.0
2010-10-26 09:35:00,10.6,10.63,10.6,10.62,124500.0,7.336,7.3568,7.336,7.3499,124500.0
2010-10-26 09:40:00,10.61,10.62,10.6,10.62,131100.0,7.343,7.3499,7.336,7.3499,131100.0
2010-10-26 09:45:00,10.62,10.63,10.61,10.63,79900.0,7.3499,7.3568,7.343,7.3568,79900.0
2010-10-26 09:50:00,10.63,10.63,10.62,10.63,180200.0,7.3568,7.3568,7.3499,7.3568,180200.0
2010-10-26 09:55:00,10.63,10.65,10.62,10.64,428400.0,7.3568,7.3706,7.3499,7.3637,428400.0
2010-10-26 10:00:00,10.64,10.66,10.63,10.65,240300.0,7.3637,7.3776,7.3568,7.3706,240300.0
2010-10-26 10:05:00,10.65,10.66,10.65,10.65,58500.0,7.3706,7.3776,7.3706,7.3706,58500.0
2010-10-26 10:10:00,10.65,10.66,10.65,10.65,105100.0,7.3706,7.3776,7.3706,7.3706,105100.0
2010-10-26 10:15:00,10.65,10.68,10.65,10.68,86400.0,7.3706,7.3914,7.3706,7.3914,86400.0
2010-10-26 10:20:00,10.68,10.69,10.67,10.69,95700.0,7.3914,7.3983,7.3845,7.3983,95700.0
2010-10-26 10:25:00,10.69,10.69,10.67,10.68,52000.0,7.3983,7.3983,7.3845,7.3914,52000.0
2010-10-26 10:30:00,10.68,10.68,10.67,10.68,34000.0,7.3914,7.3914,7.3845,7.3914,34000.0
2010-10-26 10:35:00,10.67,10.68,10.66,10.66,63300.0,7.3845,7.3914,7.3776,7.3776,63300.0
2010-10-26 10:40:00,10.67,10.67,10.64,10.65,115700.0,7.3845,7.3845,7.3637,7.3706,115700.0
2010-10-26 10:45:00,10.65,10.65,10.64,10.65,19500.0,7.3706,7.3706,7.3637,7.3706,19500.0
2010-10-26 10:50:00,10.65,10.68,10.64,10.67,144500.0,7.3706,7.3914,7.3637,7.3845,144500.0
2010-10-26 10:55:00,10.67,10.69,10.66,10.68,98300.0,7.3845,7.3983,7.3776,7.3914,98300.0
2010-10-26 11:00:00,10.68,10.68,10.67,10.67,50500.0,7.3914,7.3914,7.3845,7.3845,50500.0
2010-10-26 11:05:00,10.67,10.68,10.65,10.66,47600.0,7.3845,7.3914,7.3706,7.3776,47600.0
2010-10-26 11:10:00,10.66,10.66,10.64,10.65,37800.0,7.3776,7.3776,7.3637,7.3706,37800.0
2010-10-26 11:15:00,10.64,10.66,10.64,10.65,47000.0,7.3637,7.3776,7.3637,7.3706,47000.0
2010-10-26 11:20:00,10.66,10.66,10.65,10.65,30100.0,7.3776,7.3776,7.3706,7.3706,30100.0
2010-10-26 11:25:00,10.66,10.66,10.64,10.65,43500.0,7.3776,7.3776,7.3637,7.3706,43500.0
2010-10-26 11:30:00,10.65,10.65,10.64,10.65,11400.0,7.3706,7.3706,7.3637,7.3706,11400.0
2010-10-26 11:35:00,10.65,10.65,10.64,10.65,12800.0,7.3706,7.3706,7.3637,7.3706,12800.0
2010-10-26 11:40:00,10.65,10.65,10.64,10.65,50300.0,7.3706,7.3706,7.3637,7.3706,50300.0
2010-10-26 11:45:00,10.65,10.65,10.64,10.65,13100.0,7.3706,7.3706,7.3637,7.3706,13100.0
2010-10-26 11:50:00,10.64,10.65,10.64,10.65,18500.0,7.3637,7.3706,7.3637,7.3706,18500.0
2010-10-26 11:55:00,10.64,10.66,10.64,10.66,30500.0,7.3637,7.3776,7.3637,7.3776,30500.0
2010-10-26 12:00:00,10.66,10.66,10.65,10.66,14300.0,7.3776,7.3776,7.3706,7.3776,14300.0
2010-10-26 12:05:00,10.66,10.66,10.65,10.66,13300.0,7.3776,7.3776,7.3706,7.3776,13300.0
2010-10-26 12:10:00,10.65,10.66,10.65,10.65,70400.0,7.3706,7.3776,7.3706,7.3706,70400.0
2010-10-26 12:15:00,10.65,10.66,10.65,10.65,15300.0,7.3706,7.3776,7.3706,7.3706,15300.0
2010-10-26 12:20:00,10.66,10.66,10.65,10.65,10900.0,7.3776,7.3776,7.3706,7.3706,10900.0
2010-10-26 12:25:00,10.65,10.66,10.65,10.65,14100.0,7.3706,7.3776,7.3706,7.3706,14100.0
2010-10-26 12:30:00,10.65,10.66,10.64,10.65,40800.0,7.3706,7.3776,7.3637,7.3706,40800.0
2010-10-26 12:35:00,10.65,10.65,10.64,10.65,4100.0,7.3706,7.3706,7.3637,7.3706,4100.0
2010-10-26 12:40:00,10.64,10.65,10.64,10.65,14000.0,7.3637,7.3706,7.3637,7.3706,14000.0
2010-10-26 12:45:00,10.64,10.65,10.62,10.62,140200.0,7.3637,7.3706,7.3499,7.3499,140200.0
2010-10-26 12:50:00,10.63,10.64,10.62,10.63,113300.0,7.3568,7.3637,7.3499,7.3568,113300.0
2010-10-26 12:55:00,10.63,10.64,10.62,10.64,113200.0,7.3568,7.3637,7.3499,7.3637,113200.0
2010-10-26 13:00:00,10.64,10.64,10.63,10.64,7200.0,7.3637,7.3637,7.3568,7.3637,7200.0
2010-10-26 13:05:00,10.64,10.64,10.63,10.64,6700.0,7.3637,7.3637,7.3568,7.3637,6700.0
2010-10-26 13:10:00,10.64,10.64,10.63,10.64,12400.0,7.3637,7.3637,7.3568,7.3637,12400.0
2010-10-26 13:15:00,10.64,10.64,10.63,10.64,9700.0,7.3637,7.3637,7.3568,7.3637,9700.0
2010-10-26 13:20:00,10.64,10.64,10.63,10.64,11000.0,7.3637,7.3637,7.3568,7.3637,11000.0
2010-10-26 13:25:00,10.64,10.64,10.62,10.63,54400.0,7.3637,7.3637,7.3499,7.3568,54400.0
2010-10-26 13:30:00,10.63,10.63,10.61,10.61,51700.0,7.3568,7.3568,7.343,7.343,51700.0
2010-10-26 13:35:00,10.62,10.62,10.61,10.61,32700.0,7.3499,7.3499,7.343,7.343,32700.0
2010-10-26 13:40:00,10.61,10.62,10.61,10.62,14900.0,7.343,7.3499,7.343,7.3499,14900.0
2010-10-26 13:45:00,10.62,10.62,10.61,10.62,10300.0,7.3499,7.3499,7.343,7.3499,10300.0
2010-10-26 13:50:00,10.62,10.62,10.6,10.62,249400.0,7.3499,7.3499,7.336,7.3499,249400.0
2010-10-26 13:55:00,10.6,10.62,10.6,10.62,100500.0,7.336,7.3499,7.336,7.3499,100500.0
2010-10-26 14:00:00,10.62,10.62,10.61,10.62,28100.0,7.3499,7.3499,7.343,7.3499,28100.0
2010-10-26 14:05:00,10.61,10.62,10.61,10.62,17700.0,7.343,7.3499,7.343,7.3499,17700.0
2010-10-26 14:10:00,10.61,10.62,10.61,10.62,13100.0,7.343,7.3499,7.343,7.3499,13100.0
2010-10-26 14:15:00,10.62,10.62,10.61,10.62,9600.0,7.3499,7.3499,7.343,7.3499,9600.0
2010-10-26 14:20:00,10.62,10.62,10.61,10.61,42900.0,7.3499,7.3499,7.343,7.343,42900.0
2010-10-26 14:25:00,10.62,10.62,10.61,10.62,37000.0,7.3499,7.3499,7.343,7.3499,37000.0
2010-10-26 14:30:00,10.62,10.62,10.61,10.62,10300.0,7.3499,7.3499,7.343,7.3499,10300.0
2010-10-26 14:35:00,10.62,10.62,10.61,10.61,20300.0,7.3499,7.3499,7.343,7.343,20300.0
2010-10-26 14:40:00,10.61,10.62,10.61,10.62,91100.0,7.343,7.3499,7.343,7.3499,91100.0
2010-10-26 14:45:00,10.62,10.62,10.61,10.62,40800.0,7.3499,7.3499,7.343,7.3499,40800.0
2010-10-26 14:50:00,10.62,10.63,10.61,10.63,48800.0,7.3499,7.3568,7.343,7.3568,48800.0
2010-10-26 14:55:00,10.63,10.63,10.63,10.63,16000.0,7.3568,7.3568,7.3568,7.3568,16000.0
2010-10-26 15:00:00,10.63,10.64,10.62,10.64,67000.0,7.3568,7.3637,7.3499,7.3637,67000.0
2010-10-26 15:05:00,10.64,10.64,10.63,10.64,9300.0,7.3637,7.3637,7.3568,7.3637,9300.0
2010-10-26 15:10:00,10.64,10.64,10.63,10.64,15100.0,7.3637,7.3637,7.3568,7.3637,15100.0
2010-10-26 15:15:00,10.64,10.64,10.63,10.63,17900.0,7.3637,7.3637,7.3568,7.3568,17900.0
2010-10-26 15:20:00,10.64,10.64,10.63,10.64,49000.0,7.3637,7.3637,7.3568,7.3637,49000.0
2010-10-26 15:25:00,10.63,10.64,10.63,10.64,26800.0,7.3568,7.3637,7.3568,7.3637,26800.0
2010-10-26 15:30:00,10.63,10.64,10.63,10.63,22400.0,7.3568,7.3637,7.3568,7.3568,22400.0
2010-10-26 15:35:00,10.64,10.64,10.63,10.63,32700.0,7.3637,7.3637,7.3568,7.3568,32700.0
2010-10-26 15:40:00,10.64,10.64,10.63,10.64,118500.0,7.3637,7.3637,7.3568,7.3637,118500.0
2010-10-26 15:45:00,10.63,10.64,10.63,10.64,52700.0,7.3568,7.3637,7.3568,7.3637,52700.0
2010-10-26 15:50:00,10.64,10.64,10.62,10.63,111600.0,7.3637,7.3637,7.3499,7.3568,111600.0
2010-10-26 15:55:00,10.62,10.63,10.62,10.63,243200.0,7.3499,7.3568,7.3499,7.3568,243200.0
2010-10-27 09:30:00,10.6,10.64,10.59,10.62,285700.0,7.336,7.3637,7.3291,7.3499,285700.0
2010-10-27 09:35:00,10.62,10.63,10.6,10.61,130300.0,7.3499,7.3568,7.336,7.343,130300.0
2010-10-27 09:40:00,10.61,10.63,10.59,10.59,276600.0,7.343,7.3568,7.3291,7.3291,276600.0
2010-10-27 09:45:00,10.58,10.61,10.58,10.6,331900.0,7.3222,7.343,7.3222,7.336,331900.0
2010-10-27 09:50:00,10.6,10.62,10.59,10.62,697700.0,7.336,7.3499,7.3291,7.3499,697700.0
2010-10-27 09:55:00,10.62,10.64,10.62,10.63,70700.0,7.3499,7.3637,7.3499,7.3568,70700.0
2010-10-27 10:00:00,10.63,10.66,10.63,10.66,340400.0,7.3568,7.3776,7.3568,7.3776,340400.0
2010-10-27 10:05:00,10.65,10.66,10.63,10.64,49000.0,7.3706,7.3776,7.3568,7.3637,49000.0
2010-10-27 10:10:00,10.64,10.65,10.63,10.64,123500.0,7.3637,7.3706,7.3568,7.3637,123500.0
2010-10-27 10:15:00,10.64,10.65,10.63,10.63,199600.0,7.3637,7.3706,7.3568,7.3568,199600.0
2010-10-27 10:20:00,10.64,10.64,10.63,10.63,250300.0,7.3637,7.3637,7.3568,7.3568,250300.0
2010-10-27 10:25:00,10.63,10.64,10.62,10.64,403200.0,7.3568,7.3637,7.3499,7.3637,403200.0
2010-10-27 10:30:00,10.64,10.65,10.63,10.64,287900.0,7.3637,7.3706,7.3568,7.3637,287900.0
2010-10-27 10:35:00,10.65,10.66,10.64,10.65,148600.0,7.3706,7.3776,7.3637,7.3706,148600.0
2010-10-27 10:40:00,10.66,10.66,10.65,10.66,32400.0,7.3776,7.3776,7.3706,7.3776,32400.0
2010-10-27 10:45:00,10.65,10.66,10.65,10.66,39800.0,7.3706,7.3776,7.3706,7.3776,39800.0
2010-10-27 10:50:00,10.65,10.66,10.63,10.64,124300.0,7.3706,7.3776,7.3568,7.3637,124300.0
2010-10-27 10:55:00,10.64,10.64,10.6,10.6,267200.0,7.3637,7.3637,7.336,7.336,267200.0
2010-10-27 11:00:00,10.6,10.61,10.59,10.59,107600.0,7.336,7.343,7.3291,7.3291,107600.0
2010-10-27 11:05:00,10.6,10.6,10.58,10.59,121600.0,7.336,7.336,7.3222,7.3291,121600.0
2010-10-27 11:10:00,10.59,10.6,10.58,10.6,81200.0,7.3291,7.336,7.3222,7.336,81200.0
2010-10-27 11:15:00,10.59,10.61,10.59,10.61,116500.0,7.3291,7.343,7.3291,7.343,116500.0
2010-10-27 11:20:00,10.61,10.61,10.6,10.61,34800.0,7.343,7.343,7.336,7.343,34800.0
2010-10-27 11:25:00,10.61,10.61,10.58,10.59,101900.0,7.343,7.343,7.3222,7.3291,101900.0
2010-10-27 11:30:00,10.58,10.59,10.58,10.58,39200.0,7.3222,7.3291,7.3222,7.3222,39200.0
2010-10-27 11:35:00,10.59,10.61,10.58,10.6,115100.0,7.3291,7.343,7.3222,7.336,115100.0
2010-10-27 11:40:00,10.6,10.61,10.6,10.6,34300.0,7.336,7.343,7.336,7.336,34300.0
2010-10-27 11:45:00,10.6,10.61,10.6,10.6,31500.0,7.336,7.343,7.336,7.336,31500.0
2010-10-27 11:50:00,10.6,10.61,10.6,10.6,95000.0,7.336,7.343,7.336,7.336,95000.0
2010-10-27 11:55:00,10.6,10.61,10.6,10.6,27100.0,7.336,7.343,7.336,7.336,27100.0
2010-10-27 12:00:00,10.6,10.61,10.6,10.6,28000.0,7.336,7.343,7.336,7.336,28000.0
2010-10-27 12:05:00,10.6,10.61,10.6,10.61,36700.0,7.336,7.343,7.336,7.343,36700.0
2010-10-27 12:10:00,10.6,10.61,10.6,10.6,33200.0,7.336,7.343,7.336,7.336,33200.0
2010-10-27 12:15:00,10.6,10.61,10.6,10.6,64600.0,7.336,7.343,7.336,7.336,64600.0
2010-10-27 12:20:00,10.61,10.61,10.6,10.61,32600.0,7.343,7.343,7.336,7.343,32600.0
2010-10-27 12:25:00,10.6,10.61,10.6,10.61,37300.0,7.336,7.343,7.336,7.343,37300.0
2010-10-27 12:30:00,10.6,10.61,10.6,10.6,119800.0,7.336,7.343,7.336,7.336,119800.0
2010-10-27 12:35:00,10.61,10.61,10.59,10.6,224200.0,7.343,7.343,7.3291,7.336,224200.0
2010-10-27 12:40:00,10.59,10.6,10.59,10.6,224800.0,7.3291,7.336,7.3291,7.336,224800.0
2010-10-27 12:45:00,10.6,10.6,10.59,10.6,20300.0,7.336,7.336,7.3291,7.336,20300.0
2010-10-27 12:50:00,10.59,10.6,10.59,10.59,39100.0,7.3291,7.336,7.3291,7.3291,39100.0
2010-10-27 12:55:00,10.6,10.6,10.59,10.6,26200.0,7.336,7.336,7.3291,7.336,26200.0
2010-10-27 13:00:00,10.59,10.6,10.59,10.59,80600.0,7.3291,7.336,7.3291,7.3291,80600.0
2010-10-27 13:05:00,10.6,10.6,10.59,10.59,36200.0,7.336,7.336,7.3291,7.3291,36200.0
2010-10-27 13:10:00,10.59,10.6,10.58,10.59,213700.0,7.3291,7.336,7.3222,7.3291,213700.0
2010-10-27 13:15:00,10.59,10.59,10.58,10.59,60000.0,7.3291,7.3291,7.3222,7.3291,60000.0
2010-10-27 13:20:00,10.58,10.59,10.58,10.58,42700.0,7.3222,7.3291,7.3222,7.3222,42700.0
2010-10-27 13:25:00,10.59,10.59,10.58,10.58,90100.0,7.3291,7.3291,7.3222,7.3222,90100.0
2010-10-27 13:30:00,10.58,10.59,10.58,10.59,27100.0,7.3222,7.3291,7.3222,7.3291,27100.0
2010-10-27 13:35:00,10.59,10.59,10.58,10.59,33500.0,7.3291,7.3291,7.3222,7.3291,33500.0
2010-10-27 13:40:00,10.59,10.6,10.58,10.6,109000.0,7.3291,7.336,7.3222,7.336,109000.0
2010-10-27 13:45:00,10.6,10.6,10.59,10.59,36000.0,7.336,7.336,7.3291,7.3291,36000.0
2010-10-27 13:50:00,10.6,10.6,10.59,10.59,32000.0,7.336,7.336,7.3291,7.3291,32000.0
2010-10-27 13:55:00,10.59,10.6,10.59,10.59,93600.0,7.3291,7.336,7.3291,7.3291,93600.0
2010-10-27 14:00:00,10.59,10.63,10.59,10.63,300600.0,7.3291,7.3568,7.3291,7.3568,300600.0
2010-10-27 14:05:00,10.63,10.65,10.62,10.65,82200.0,7.3568,7.3706,7.3499,7.3706,82200.0
2010-10-27 14:10:00,10.65,10.66,10.65,10.66,55000.0,7.3706,7.3776,7.3706,7.3776,55000.0
2010-10-27 14:15:00,10.65,10.69,10.65,10.68,165600.0,7.3706,7.3983,7.3706,7.3914,165600.0
2010-10-27 14:20:00,10.69,10.69,10.67,10.67,174000.0,7.3983,7.3983,7.3845,7.3845,174000.0
2010-10-27 14:25:00,10.67,10.69,10.67,10.67,267100.0,7.3845,7.3983,7.3845,7.3845,267100.0
2010-10-27 14:30:00,10.67,10.68,10.67,10.68,57900.0,7.3845,7.3914,7.3845,7.3914,57900.0
2010-10-27 14:35:00,10.68,10.69,10.67,10.69,139200.0,7.3914,7.3983,7.3845,7.3983,139200.0
2010-10-27 14:40:00,10.69,10.69,10.66,10.67,305500.0,7.3983,7.3983,7.3776,7.3845,305500.0
2010-10-27 14:45:00,10.66,10.68,10.66,10.68,121900.0,7.3776,7.3914,7.3776,7.3914,121900.0
2010-10-27 14:50:00,10.68,10.68,10.67,10.67,37300.0,7.3914,7.3914,7.3845,7.3845,37300.0
2010-10-27 14:55:00,10.68,10.68,10.67,10.68,53800.0,7.3914,7.3914,7.3845,7.3914,53800.0
2010-10-27 15:00:00,10.68,10.68,10.67,10.68,49100.0,7.3914,7.3914,7.3845,7.3914,49100.0
2010-10-27 15:05:00,10.68,10.68,10.67,10.68,48900.0,7.3914,7.3914,7.3845,7.3914,48900.0
2010-10-27 15:10:00,10.68,10.68,10.67,10.67,73700.0,7.3914,7.3914,7.3845,7.3845,73700.0
2010-10-27 15:15:00,10.68,10.68,10.67,10.68,50300.0,7.3914,7.3914,7.3845,7.3914,50300.0
2010-10-27 15:20:00,10.68,10.68,10.67,10.68,75500.0,7.3914,7.3914,7.3845,7.3914,75500.0
2010-10-27 15:25:00,10.67,10.69,10.67,10.67,256400.0,7.3845,7.3983,7.3845,7.3845,256400.0
2010-10-27 15:30:00,10.68,10.68,10.66,10.66,168900.0,7.3914,7.3914,7.3776,7.3776,168900.0
2010-10-27 15:35:00,10.66,10.67,10.66,10.67,84900.0,7.3776,7.3845,7.3776,7.3845,84900.0
2010-10-27 15:40:00,10.67,10.67,10.66,10.67,97200.0,7.3845,7.3845,7.3776,7.3845,97200.0
2010-10-27 15:45:00,10.66,10.67,10.66,10.66,123600.0,7.3776,7.3845,7.3776,7.3776,123600.0
2010-10-27 15:50:00,10.66,10.67,10.66,10.67,222100.0,7.3776,7.3845,7.3776,7.3845,222100.0
2010-10-27 15:55:00,10.66,10.67,10.65,10.66,785400.0,7.3776,7.3845,7.3706,7.3776,785400.0
2010-10-28 09:30:00,10.87,10.89,10.78,10.86,590300.0,7.5229,7.5367,7.4606,7.516,590300.0
2010-10-28 09:35:00,10.85,10.86,10.79,10.81,451300.0,7.5091,7.516,7.4675,7.4814,451300.0
2010-10-28 09:40:00,10.82,10.83,10.81,10.82,208400.0,7.4883,7.4952,7.4814,7.4883,208400.0
2010-10-28 09:45:00,10.82,10.83,10.82,10.83,195800.0,7.4883,7.4952,7.4883,7.4952,195800.0
2010-10-28 09:50:00,10.82,10.84,10.82,10.84,215200.0,7.4883,7.5021,7.4883,7.5021,215200.0
2010-10-28 09:55:00,10.83,10.84,10.83,10.84,81600.0,7.4952,7.5021,7.4952,7.5021,81600.0
2010-10-28 10:00:00,10.84,10.84,10.83,10.84,107300.0,7.5021,7.5021,7.4952,7.5021,107300.0
2010-10-28 10:05:00,10.84,10.84,10.83,10.83,245200.0,7.5021,7.5021,7.4952,7.4952,245200.0
2010-10-28 10:10:00,10.84,10.84,10.82,10.82,201100.0,7.5021,7.5021,7.4883,7.4883,201100.0
2010-10-28 10:15:00,10.82,10.83,10.75,10.77,631700.0,7.4883,7.4952,7.4398,7.4537,631700.0
2010-10-28 10:20:00,10.77,10.79,10.76,10.79,232400.0,7.4537,7.4675,7.4468,7.4675,232400.0
2010-10-28 10:25:00,10.78,10.79,10.75,10.75,195100.0,7.4606,7.4675,7.4398,7.4398,195100.0
2010-10-28 10:30:00,10.75,10.77,10.74,10.77,564200.0,7.4398,7.4537,7.4329,7.4537,564200.0
2010-10-28 10:35:00,10.77,10.78,10.75,10.76,224400.0,7.4537,7.4606,7.4398,7.4468,224400.0
2010-10-28 10:40:00,10.76,10.77,10.75,10.76,96500.0,7.4468,7.4537,7.4398,7.4468,96500.0
2010-10-28 10:45:00,10.75,10.76,10.75,10.76,73300.0,7.4398,7.4468,7.4398,7.4468,73300.0
2010-10-28 10:50:00,10.76,10.78,10.75,10.77,247700.0,7.4468,7.4606,7.4398,7.4537,247700.0
2010-10-28 10:55:00,10.77,10.78,10.76,10.77,93900.0,7.4537,7.4606,7.4468,7.4537,93900.0
2010-10-28 11:00:00,10.77,10.78,10.76,10.78,116600.0,7.4537,7.4606,7.4468,7.4606,116600.0
2010-10-28 11:05:00,10.77,10.79,10.77,10.79,132800.0,7.4537,7.4675,7.4537,7.4675,132800.0
2010-10-28 11:10:00,10.78,10.82,10.78,10.81,132700.0,7.4606,7.4883,7.4606,7.4814,132700.0
2010-10-28 11:15:00,10.82,10.82,10.79,10.8,275100.0,7.4883,7.4883,7.4675,7.4745,275100.0
2010-10-28 11:20:00,10.8,10.8,10.78,10.78,111600.0,7.4745,7.4745,7.4606,7.4606,111600.0
2010-10-28 11:25:00,10.78,10.79,10.78,10.79,21100.0,7.4606,7.4675,7.4606,7.4675,21100.0
2010-10-28 11:30:00,10.78,10.8,10.78,10.8,110200.0,7.4606,7.4745,7.4606,7.4745,110200.0
2010-10-28 11:35:00,10.8,10.8,10.78,10.78,198400.0,7.4745,7.4745,7.4606,7.4606,198400.0
2010-10-28 11:40:00,10.78,10.81,10.78,10.81,172700.0,7.4606,7.4814,7.4606,7.4814,172700.0
2010-10-28 11:45:00,10.8,10.81,10.8,10.8,57400.0,7.4745,7.4814,7.4745,7.4745,57400.0
2010-10-28 11:50:00,10.81,10.81,10.79,10.79,81300.0,7.4814,7.4814,7.4675,7.4675,81300.0
2010-10-28 11:55:00,10.8,10.8,10.77,10.77,86600.0,7.4745,7.4745,7.4537,7.4537,86600.0
2010-10-28 12:00:00,10.77,10.77,10.75,10.75,77500.0,7.4537,7.4537,7.4398,7.4398,77500.0
2010-10-28 12:05:00,10.75,10.76,10.75,10.76,76700.0,7.4398,7.4468,7.4398,7.4468,76700.0
2010-10-28 12:10:00,10.76,10.76,10.75,10.76,26900.0,7.4468,7.4468,7.4398,7.4468,26900.0
2010-10-28 12:15:00,10.75,10.77,10.75,10.77,67100.0,7.4398,7.4537,7.4398,7.4537,67100.0
2010-10-28 12:20:00,10.76,10.77,10.76,10.77,21800.0,7.4468,7.4537,7.4468,7.4537,21800.0
2010-10-28 12:25:00,10.76,10.77,10.76,10.77,92800.0,7.4468,7.4537,7.4468,7.4537,92800.0
2010-10-28 12:30:00,10.77,10.77,10.74,10.75,119400.0,7.4537,7.4537,7.4329,7.4398,119400.0
2010-10-28 12:35:00,10.75,10.77,10.74,10.76,181500.0,7.4398,7.4537,7.4329,7.4468,181500.0
2010-10-28 12:40:00,10.76,10.78,10.76,10.78,74800.0,7.4468,7.4606,7.4468,7.4606,74800.0
2010-10-28 12:45:00,10.77,10.78,10.77,10.77,83900.0,7.4537,7.4606,7.4537,7.4537,83900.0
2010-10-28 12:50:00,10.77,10.8,10.77,10.8,127600.0,7.4537,7.4745,7.4537,7.4745,127600.0
2010-10-28 12:55:00,10.8,10.8,10.77,10.78,181600.0,7.4745,7.4745,7.4537,7.4606,181600.0
2010-10-28 13:00:00,10.78,10.79,10.77,10.79,73700.0,7.4606,7.4675,7.4537,7.4675,73700.0
2010-10-28 13:05:00,10.79,10.8,10.78,10.8,82600.0,7.4675,7.4745,7.4606,7.4745,82600.0
2010-10-28 13:10:00,10.8,10.81,10.79,10.8,195700.0,7.4745,7.4814,7.4675,7.4745,195700.0
2010-10-28 13:15:00,10.79,10.8,10.78,10.78,92700.0,7.4675,7.4745,7.4606,7.4606,92700.0
2010-10-28 13:20:00,10.78,10.79,10.77,10.77,54200.0,7.4606,7.4675,7.4537,7.4537,54200.0
2010-10-28 13:25:00,10.77,10.79,10.77,10.79,69800.0,7.4537,7.4675,7.4537,7.4675,69800.0
2010-10-28 13:30:00,10.79,10.79,10.78,10.79,19500.0,7.4675,7.4675,7.4606,7.4675,19500.0
2010-10-28 13:35:00,10.79,10.8,10.78,10.8,51600.0,7.4675,7.4745,7.4606,7.4745,51600.0
2010-10-28 13:40:00,10.8,10.8,10.79,10.79,56000.0,7.4745,7.4745,7.4675,7.4675,56000.0
2010-10-28 13:45:00,10.79,10.8,10.75,10.75,303300.0,7.4675,7.4745,7.4398,7.4398,303300.0
2010-10-28 13:50:00,10.76,10.76,10.74,10.76,191800.0,7.4468,7.4468,7.4329,7.4468,191800.0
2010-10-28 13:55:00,10.76,10.77,10.75,10.76,119700.0,7.4468,7.4537,7.4398,7.4468,119700.0
2010-10-28 14:00:00,10.77,10.77,10.75,10.75,108000.0,7.4537,7.4537,7.4398,7.4398,108000.0
2010-10-28 14:05:00,10.75,10.76,10.73,10.73,217600.0,7.4398,7.4468,7.426,7.426,217600.0
2010-10-28 14:10:00,10.73,10.77,10.73,10.77,291500.0,7.426,7.4537,7.426,7.4537,291500.0
2010-10-28 14:15:00,10.77,10.77,10.76,10.76,31300.0,7.4537,7.4537,7.4468,7.4468,31300.0
2010-10-28 14:20:00,10.77,10.78,10.76,10.78,78900.0,7.4537,7.4606,7.4468,7.4606,78900.0
2010-10-28 14:25:00,10.78,10.8,10.78,10.79,130000.0,7.4606,7.4745,7.4606,7.4675,130000.0
2010-10-28 14:30:00,10.8,10.81,10.79,10.81,67300.0,7.4745,7.4814,7.4675,7.4814,67300.0
2010-10-28 14:35:00,10.81,10.81,10.79,10.8,144500.0,7.4814,7.4814,7.4675,7.4745,144500.0
2010-10-28 14:40:00,10.8,10.8,10.78,10.78,170800.0,7.4745,7.4745,7.4606,7.4606,170800.0
2010-10-28 14:45:00,10.79,10.8,10.78,10.8,80800.0,7.4675,7.4745,7.4606,7.4745,80800.0
2010-10-28 14:50:00,10.8,10.8,10.79,10.79,112200.0,7.4745,7.4745,7.4675,7.4675,112200.0
2010-10-28 14:55:00,10.79,10.8,10.78,10.79,97100.0,7.4675,7.4745,7.4606,7.4675,97100.0
2010-10-28 15:00:00,10.78,10.79,10.76,10.77,142400.0,7.4606,7.4675,7.4468,7.4537,142400.0
2010-10-28 15:05:00,10.77,10.78,10.74,10.78,389500.0,7.4537,7.4606,7.4329,7.4606,389500.0
2010-10-28 15:10:00,10.78,10.78,10.76,10.77,174900.0,7.4606,7.4606,7.4468,7.4537,174900.0
2010-10-28 15:15:00,10.76,10.77,10.76,10.77,85400.0,7.4468,7.4537,7.4468,7.4537,85400.0
2010-10-28 15:20:00,10.77,10.77,10.72,10.73,301400.0,7.4537,7.4537,7.4191,7.426,301400.0
2010-10-28 15:25:00,10.72,10.73,10.71,10.73,341700.0,7.4191,7.426,7.4122,7.426,341700.0
2010-10-28 15:30:00,10.73,10.77,10.72,10.76,183400.0,7.426,7.4537,7.4191,7.4468,183400.0
2010-10-28 15:35:00,10.77,10.78,10.76,10.78,167500.0,7.4537,7.4606,7.4468,7.4606,167500.0
2010-10-28 15:40:00,10.78,10.78,10.77,10.78,107900.0,7.4606,7.4606,7.4537,7.4606,107900.0
2010-10-28 15:45:00,10.78,10.78,10.76,10.78,337500.0,7.4606,7.4606,7.4468,7.4606,337500.0
2010-10-28 15:50:00,10.78,10.78,10.77,10.78,243000.0,7.4606,7.4606,7.4537,7.4606,243000.0
2010-10-28 15:55:00,10.77,10.79,10.77,10.78,811500.0,7.4537,7.4675,7.4537,7.4606,811500.0
2010-10-29 09:30:00,10.71,10.8,10.7,10.78,282600.0,7.4122,7.4745,7.4052,7.4606,282600.0
2010-10-29 09:35:00,10.78,10.81,10.78,10.79,478900.0,7.4606,7.4814,7.4606,7.4675,478900.0
2010-10-29 09:40:00,10.79,10.82,10.76,10.81,401800.0,7.4675,7.4883,7.4468,7.4814,401800.0
2010-10-29 09:45:00,10.81,10.83,10.81,10.81,268500.0,7.4814,7.4952,7.4814,7.4814,268500.0
2010-10-29 09:50:00,10.81,10.82,10.81,10.81,231000.0,7.4814,7.4883,7.4814,7.4814,231000.0
2010-10-29 09:55:00,10.81,10.82,10.8,10.8,255300.0,7.4814,7.4883,7.4745,7.4745,255300.0
2010-10-29 10:00:00,10.8,10.81,10.79,10.81,124100.0,7.4745,7.4814,7.4675,7.4814,124100.0
2010-10-29 10:05:00,10.8,10.84,10.8,10.84,307700.0,7.4745,7.5021,7.4745,7.5021,307700.0
2010-10-29 10:10:00,10.84,10.86,10.83,10.85,283800.0,7.5021,7.516,7.4952,7.5091,283800.0
2010-10-29 10:15:00,10.85,10.87,10.84,10.85,271500.0,7.5091,7.5229,7.5021,7.5091,271500.0
2010-10-29 10:20:00,10.86,10.87,10.85,10.85,187400.0,7.516,7.5229,7.5091,7.5091,187400.0
2010-10-29 10:25:00,10.85,10.86,10.85,10.85,157300.0,7.5091,7.516,7.5091,7.5091,157300.0
2010-10-29 10:30:00,10.86,10.87,10.85,10.85,161900.0,7.516,7.5229,7.5091,7.5091,161900.0
2010-10-29 10:35:00,10.85,10.85,10.84,10.85,123400.0,7.5091,7.5091,7.5021,7.5091,123400.0
2010-10-29 10:40:00,10.84,10.85,10.84,10.84,81500.0,7.5021,7.5091,7.5021,7.5021,81500.0
2010-10-29 10:45:00,10.84,10.85,10.84,10.85,93800.0,7.5021,7.5091,7.5021,7.5091,93800.0
2010-10-29 10:50:00,10.85,10.85,10.84,10.85,106600.0,7.5091,7.5091,7.5021,7.5091,106600.0
2010-10-29 10:55:00,10.85,10.86,10.84,10.86,87800.0,7.5091,7.516,7.5021,7.516,87800.0
2010-10-29 11:00:00,10.86,10.88,10.85,10.88,136900.0,7.516,7.5298,7.5091,7.5298,136900.0
2010-10-29 11:05:00,10.88,10.89,10.87,10.88,222400.0,7.5298,7.5367,7.5229,7.5298,222400.0
2010-10-29 11:10:00,10.87,10.88,10.86,10.87,138200.0,7.5229,7.5298,7.516,7.5229,138200.0
2010-10-29 11:15:00,10.87,10.88,10.86,10.88,126700.0,7.5229,7.5298,7.516,7.5298,126700.0
2010-10-29 11:20:00,10.87,10.88,10.87,10.87,70100.0,7.5229,7.5298,7.5229,7.5229,70100.0
2010-10-29 11:25:00,10.88,10.88,10.87,10.87,102200.0,7.5298,7.5298,7.5229,7.5229,102200.0
2010-10-29 11:30:00,10.88,10.88,10.83,10.84,347800.0,7.5298,7.5298,7.4952,7.5021,347800.0
2010-10-29 11:35:00,10.85,10.86,10.84,10.86,66600.0,7.5091,7.516,7.5021,7.516,66600.0
2010-10-29 11:40:00,10.85,10.88,10.85,10.88,145100.0,7.5091,7.5298,7.5091,7.5298,145100.0
2010-10-29 11:45:00,10.87,10.88,10.87,10.88,84600.0,7.5229,7.5298,7.5229,7.5298,84600.0
2010-10-29 11:50:00,10.88,10.88,10.87,10.88,51600.0,7.5298,7.5298,7.5229,7.5298,51600.0
2010-10-29 11:55:00,10.88,10.88,10.87,10.88,111000.0,7.5298,7.5298,7.5229,7.5298,111000.0
2010-10-29 12:00:00,10.88,10.88,10.87,10.88,63700.0,7.5298,7.5298,7.5229,7.5298,63700.0
2010-10-29 12:05:00,10.88,10.88,10.87,10.88,54800.0,7.5298,7.5298,7.5229,7.5298,54800.0
2010-10-29 12:10:00,10.88,10.88,10.87,10.88,70900.0,7.5298,7.5298,7.5229,7.5298,70900.0
2010-10-29 12:15:00,10.88,10.88,10.87,10.88,57600.0,7.5298,7.5298,7.5229,7.5298,57600.0
2010-10-29 12:20:00,10.88,10.88,10.87,10.88,81500.0,7.5298,7.5298,7.5229,7.5298,81500.0
2010-10-29 12:25:00,10.88,10.88,10.87,10.88,100300.0,7.5298,7.5298,7.5229,7.5298,100300.0
2010-10-29 12:30:00,10.87,10.88,10.87,10.88,88800.0,7.5229,7.5298,7.5229,7.5298,88800.0
2010-10-29 12:35:00,10.88,10.88,10.87,10.88,61800.0,7.5298,7.5298,7.5229,7.5298,61800.0
2010-10-29 12:40:00,10.88,10.88,10.87,10.87,98100.0,7.5298,7.5298,7.5229,7.5229,98100.0
2010-10-29 12:45:00,10.88,10.88,10.87,10.88,53400.0,7.5298,7.5298,7.5229,7.5298,53400.0
2010-10-29 12:50:00,10.88,10.88,10.87,10.87,58100.0,7.5298,7.5298,7.5229,7.5229,58100.0
2010-10-29 12:55:00,10.88,10.89,10.87,10.89,135400.0,7.5298,7.5367,7.5229,7.5367,135400.0
2010-10-29 13:00:00,10.89,10.9,10.88,10.89,139800.0,7.5367,7.5437,7.5298,7.5367,139800.0
2010-10-29 13:05:00,10.88,10.89,10.88,10.88,20900.0,7.5298,7.5367,7.5298,7.5298,20900.0
2010-10-29 13:10:00,10.89,10.89,10.86,10.86,149800.0,7.5367,7.5367,7.516,7.516,149800.0
2010-10-29 13:15:00,10.86,10.87,10.86,10.87,93200.0,7.516,7.5229,7.516,7.5229,93200.0
2010-10-29 13:20:00,10.86,10.87,10.86,10.87,57300.0,7.516,7.5229,7.516,7.5229,57300.0
2010-10-29 13:25:00,10.87,10.87,10.86,10.87,56700.0,7.5229,7.5229,7.516,7.5229,56700.0
2010-10-29 13:30:00,10.87,10.87,10.86,10.87,63600.0,7.5229,7.5229,7.516,7.5229,63600.0
2010-10-29 13:35:00,10.87,10.87,10.86,10.86,54800.0,7.5229,7.5229,7.516,7.516,54800.0
2010-10-29 13:40:00,10.86,10.87,10.86,10.87,59900.0,7.516,7.5229,7.516,7.5229,59900.0
2010-10-29 13:45:00,10.87,10.88,10.86,10.88,85800.0,7.5229,7.5298,7.516,7.5298,85800.0
2010-10-29 13:50:00,10.87,10.89,10.87,10.89,144100.0,7.5229,7.5367,7.5229,7.5367,144100.0
2010-10-29 13:55:00,10.89,10.91,10.88,10.91,193100.0,7.5367,7.5506,7.5298,7.5506,193100.0
2010-10-29 14:00:00,10.9,10.91,10.9,10.9,87100.0,7.5437,7.5506,7.5437,7.5437,87100.0
2010-10-29 14:05:00,10.9,10.92,10.9,10.91,126400.0,7.5437,7.5575,7.5437,7.5506,126400.0
2010-10-29 14:10:00,10.91,10.92,10.9,10.9,88300.0,7.5506,7.5575,7.5437,7.5437,88300.0
2010-10-29 14:15:00,10.91,10.91,10.9,10.91,64100.0,7.5506,7.5506,7.5437,7.5506,64100.0
2010-10-29 14:20:00,10.9,10.92,10.9,10.91,127500.0,7.5437,7.5575,7.5437,7.5506,127500.0
2010-10-29 14:25:00,10.92,10.93,10.91,10.93,111800.0,7.5575,7.5644,7.5506,7.5644,111800.0
2010-10-29 14:30:00,10.92,10.93,10.9,10.9,132600.0,7.5575,7.5644,7.5437,7.5437,132600.0
2010-10-29 14:35:00,10.9,10.92,10.9,10.9,173300.0,7.5437,7.5575,7.5437,7.5437,173300.0
2010-10-29 14:40:00,10.9,10.91,10.89,10.9,141200.0,7.5437,7.5506,7.5367,7.5437,141200.0
2010-10-29 14:45:00,10.9,10.9,10.89,10.9,79400.0,7.5437,7.5437,7.5367,7.5437,79400.0
2010-10-29 14:50:00,10.9,10.91,10.89,10.9,104100.0,7.5437,7.5506,7.5367,7.5437,104100.0
2010-10-29 14:55:00,10.9,10.91,10.89,10.91,79300.0,7.5437,7.5506,7.5367,7.5506,79300.0
2010-10-29 15:00:00,10.91,10.91,10.89,10.9,177400.0,7.5506,7.5506,7.5367,7.5437,177400.0
2010-10-29 15:05:00,10.89,10.91,10.89,10.91,101500.0,7.5367,7.5506,7.5367,7.5506,101500.0
2010-10-29 15:10:00,10.9,10.92,10.89,10.9,285300.0,7.5437,7.5575,7.5367,7.5437,285300.0
2010-10-29 15:15:00,10.9,10.91,10.9,10.9,167200.0,7.5437,7.5506,7.5437,7.5437,167200.0
2010-10-29 15:20:00,10.9,10.93,10.9,10.92,299900.0,7.5437,7.5644,7.5437,7.5575,299900.0
2010-10-29 15:25:00,10.92,10.94,10.92,10.92,252400.0,7.5575,7.5713,7.5575,7.5575,252400.0
2010-10-29 15:30:00,10.92,10.94,10.92,10.93,252400.0,7.5575,7.5713,7.5575,7.5644,252400.0
2010-10-29 15:35:00,10.93,10.94,10.93,10.94,140300.0,7.5644,7.5713,7.5644,7.5713,140300.0
2010-10-29 15:40:00,10.93,10.94,10.93,10.94,228600.0,7.5644,7.5713,7.5644,7.5713,228600.0
2010-10-29 15:45:00,10.94,10.94,10.9,10.9,457500.0,7.5713,7.5713,7.5437,7.5437,457500.0
2010-10-29 15:50:00,10.9,10.91,10.89,10.89,186900.0,7.5437,7.5506,7.5367,7.5367,186900.0
2010-10-29 15:55:00,10.89,10.91,10.89,10.91,491000.0,7.5367,7.5506,7.5367,7.5506,491000.0
2010-11-01 09:30:00,10.95,10.96,10.9,10.94,319200.0,7.5783,7.5852,7.5437,7.5713,319200.0
2010-11-01 09:35:00,10.93,10.97,10.92,10.97,170300.0,7.5644,7.5921,7.5575,7.5921,170300.0
2010-11-01 09:40:00,10.97,11.0,10.96,10.98,219300.0,7.5921,7.6129,7.5852,7.599,219300.0
2010-11-01 09:45:00,10.99,10.99,10.98,10.98,74000.0,7.6059,7.6059,7.599,7.599,74000.0
2010-11-01 09:50:00,10.99,10.99,10.95,10.95,108200.0,7.6059,7.6059,7.5783,7.5783,108200.0
2010-11-01 09:55:00,10.95,10.97,10.95,10.97,100000.0,7.5783,7.5921,7.5783,7.5921,100000.0
2010-11-01 10:00:00,10.97,10.99,10.97,10.99,75200.0,7.5921,7.6059,7.5921,7.6059,75200.0
2010-11-01 10:05:00,10.99,10.99,10.95,10.96,116200.0,7.6059,7.6059,7.5783,7.5852,116200.0
2010-11-01 10:10:00,10.96,10.96,10.95,10.96,48600.0,7.5852,7.5852,7.5783,7.5852,48600.0
2010-11-01 10:15:00,10.96,10.97,10.95,10.96,52600.0,7.5852,7.5921,7.5783,7.5852,52600.0
2010-11-01 10:20:00,10.97,10.97,10.95,10.95,70800.0,7.5921,7.5921,7.5783,7.5783,70800.0
2010-11-01 10:25:00,10.95,10.96,10.94,10.95,48900.0,7.5783,7.5852,7.5713,7.5783,48900.0
2010-11-01 10:30:00,10.95,10.95,10.93,10.94,56000.0,7.5783,7.5783,7.5644,7.5713,56000.0
2010-11-01 10:35:00,10.93,10.94,10.92,10.93,134900.0,7.5644,7.5713,7.5575,7.5644,134900.0
2010-11-01 10:40:00,10.92,10.93,10.92,10.92,34800.0,7.5575,7.5644,7.5575,7.5575,34800.0
2010-11-01 10:45:00,10.92,10.93,10.92,10.93,16700.0,7.5575,7.5644,7.5575,7.5644,16700.0
2010-11-01 10:50:00,10.93,10.93,10.91,10.92,171600.0,7.5644,7.5644,7.5506,7.5575,171600.0
2010-11-01 10:55:00,10.92,10.93,10.92,10.93,28300.0,7.5575,7.5644,7.5575,7.5644,28300.0
2010-11-01 11:00:00,10.92,10.93,10.9,10.91,149100.0,7.5575,7.5644,7.5437,7.5506,149100.0
2010-11-01 11:05:00,10.91,10.92,10.9,10.9,124200.0,7.5506,7.5575,7.5437,7.5437,124200.0
2010-11-01 11:10:00,10.9,10.93,10.9,10.92,143700.0,7.5437,7.5644,7.5437,7.5575,143700.0
2010-11-01 11:15:00,10.93,10.93,10.9,10.91,154700.0,7.5644,7.5644,7.5437,7.5506,154700.0
2010-11-01 11:20:00,10.9,10.91,10.88,10.88,103500.0,7.5437,7.5506,7.5298,7.5298,103500.0
2010-11-01 11:25:00,10.9,10.9,10.87,10.88,113100.0,7.5437,7.5437,7.5229,7.5298,113100.0
2010-11-01 11:30:00,10.88,10.88,10.85,10.85,65400.0,7.5298,7.5298,7.5091,7.5091,65400.0
2010-11-01 11:35:00,10.85,10.86,10.85,10.86,92100.0,7.5091,7.516,7.5091,7.516,92100.0
2010-11-01 11:40:00,10.87,10.88,10.87,10.88,59700.0,7.5229,7.5298,7.5229,7.5298,59700.0
2010-11-01 11:45:00,10.88,10.9,10.88,10.9,78600.0,7.5298,7.5437,7.5298,7.5437,78600.0
2010-11-01 11:50:00,10.9,10.9,10.89,10.89,7900.0,7.5437,7.5437,7.5367,7.5367,7900.0
2010-11-01 11:55:00,10.9,10.9,10.89,10.9,7900.0,7.5437,7.5437,7.5367,7.5437,7900.0
2010-11-01 12:00:00,10.9,10.92,10.9,10.91,45600.0,7.5437,7.5575,7.5437,7.5506,45600.0
2010-11-01 12:05:00,10.92,10.92,10.9,10.91,56100.0,7.5575,7.5575,7.5437,7.5506,56100.0
2010-11-01 12:10:00,10.91,10.92,10.91,10.91,10000.0,7.5506,7.5575,7.5506,7.5506,10000.0
2010-11-01 12:15:00,10.91,10.93,10.91,10.93,47700.0,7.5506,7.5644,7.5506,7.5644,47700.0
2010-11-01 12:20:00,10.92,10.95,10.92,10.95,40300.0,7.5575,7.5783,7.5575,7.5783,40300.0
2010-11-01 12:25:00,10.94,10.95,10.94,10.94,6300.0,7.5713,7.5783,7.5713,7.5713,6300.0
2010-11-01 12:30:00,10.94,10.95,10.94,10.94,47500.0,7.5713,7.5783,7.5713,7.5713,47500.0
2010-11-01 12:35:00,10.94,10.95,10.93,10.93,505500.0,7.5713,7.5783,7.5644,7.5644,505500.0
2010-11-01 12:40:00,10.94,10.94,10.93,10.94,15400.0,7.5713,7.5713,7.5644,7.5713,15400.0
2010-11-01 12:45:00,10.94,10.94,10.91,10.91,56100.0,7.5713,7.5713,7.5506,7.5506,56100.0
2010-11-01 12:50:00,10.91,10.92,10.91,10.91,3400.0,7.5506,7.5575,7.5506,7.5506,3400.0
2010-11-01 12:55:00,10.92,10.92,10.91,10.91,6300.0,7.5575,7.5575,7.5506,7.5506,6300.0
2010-11-01 13:00:00,10.92,10.93,10.91,10.92,72400.0,7.5575,7.5644,7.5506,7.5575,72400.0
2010-11-01 13:05:00,10.93,10.93,10.89,10.92,71500.0,7.5644,7.5644,7.5367,7.5575,71500.0
2010-11-01 13:10:00,10.92,10.92,10.91,10.91,7600.0,7.5575,7.5575,7.5506,7.5506,7600.0
2010-11-01 13:15:00,10.91,10.92,10.91,10.92,10700.0,7.5506,7.5575,7.5506,7.5575,10700.0
2010-11-01 13:20:00,10.92,10.92,10.9,10.9,38700.0,7.5575,7.5575,7.5437,7.5437,38700.0
2010-11-01 13:25:00,10.91,10.91,10.9,10.9,14400.0,7.5506,7.5506,7.5437,7.5437,14400.0
2010-11-01 13:30:00,10.91,10.91,10.9,10.9,14600.0,7.5506,7.5506,7.5437,7.5437,14600.0
2010-11-01 13:35:00,10.91,10.93,10.9,10.93,64100.0,7.5506,7.5644,7.5437,7.5644,64100.0
2010-11-01 13:40:00,10.93,10.93,10.92,10.93,15600.0,7.5644,7.5644,7.5575,7.5644,15600.0
2010-11-01 13:45:00,10.93,10.93,10.92,10.93,5700.0,7.5644,7.5644,7.5575,7.5644,5700.0
2010-11-01 13:50:00,10.93,10.93,10.92,10.93,10700.0,7.5644,7.5644,7.5575,7.5644,10700.0
2010-11-01 13:55:00,10.93,10.93,10.91,10.92,99600.0,7.5644,7.5644,7.5506,7.5575,99600.0
2010-11-01 14:00:00,10.92,10.92,10.91,10.91,10800.0,7.5575,7.5575,7.5506,7.5506,10800.0
2010-11-01 14:05:00,10.91,10.92,10.9,10.91,64400.0,7.5506,7.5575,7.5437,7.5506,64400.0
2010-11-01 14:10:00,10.91,10.92,10.9,10.92,97300.0,7.5506,7.5575,7.5437,7.5575,97300.0
2010-11-01 14:15:00,10.92,10.92,10.91,10.92,26800.0,7.5575,7.5575,7.5506,7.5575,26800.0
2010-11-01 14:20:00,10.92,10.93,10.91,10.93,35400.0,7.5575,7.5644,7.5506,7.5644,35400.0
2010-11-01 14:25:00,10.93,10.93,10.91,10.91,88200.0,7.5644,7.5644,7.5506,7.5506,88200.0
2010-11-01 14:30:00,10.91,10.92,10.91,10.92,15300.0,7.5506,7.5575,7.5506,7.5575,15300.0
2010-11-01 14:35:00,10.91,10.92,10.9,10.9,83700.0,7.5506,7.5575,7.5437,7.5437,83700.0
2010-11-01 14:40:00,10.9,10.9,10.89,10.9,51400.0,7.5437,7.5437,7.5367,7.5437,51400.0
2010-11-01 14:45:00,10.9,10.9,10.89,10.9,14500.0,7.5437,7.5437,7.5367,7.5437,14500.0
2010-11-01 14:50:00,10.89,10.9,10.89,10.9,25700.0,7.5367,7.5437,7.5367,7.5437,25700.0
2010-11-01 14:55:00,10.9,10.9,10.89,10.9,21100.0,7.5437,7.5437,7.5367,7.5437,21100.0
2010-11-01 15:00:00,10.9,10.9,10.89,10.9,49500.0,7.5437,7.5437,7.5367,7.5437,49500.0
2010-11-01 15:05:00,10.89,10.9,10.87,10.87,71100.0,7.5367,7.5437,7.5229,7.5229,71100.0
2010-11-01 15:10:00,10.87,10.88,10.87,10.88,36400.0,7.5229,7.5298,7.5229,7.5298,36400.0
2010-11-01 15:15:00,10.87,10.88,10.87,10.88,22400.0,7.5229,7.5298,7.5229,7.5298,22400.0
2010-11-01 15:20:00,10.88,10.89,10.87,10.89,54800.0,7.5298,7.5367,7.5229,7.5367,54800.0
2010-11-01 15:25:00,10.88,10.89,10.88,10.88,98600.0,7.5298,7.5367,7.5298,7.5298,98600.0
2010-11-01 15:30:00,10.89,10.89,10.88,10.88,80400.0,7.5367,7.5367,7.5298,7.5298,80400.0
2010-11-01 15:35:00,10.88,10.89,10.87,10.87,46800.0,7.5298,7.5367,7.5229,7.5229,46800.0
2010-11-01 15:40:00,10.87,10.88,10.86,10.87,149700.0,7.5229,7.5298,7.516,7.5229,149700.0
2010-11-01 15:45:00,10.88,10.89,10.87,10.89,130300.0,7.5298,7.5367,7.5229,7.5367,130300.0
2010-11-01 15:50:00,10.89,10.9,10.88,10.9,214000.0,7.5367,7.5437,7.5298,7.5437,214000.0
2010-11-01 15:55:00,10.9,10.9,10.89,10.89,301200.0,7.5437,7.5437,7.5367,7.5367,301200.0
2010-11-02 09:30:00,10.94,10.94,10.9,10.94,172300.0,7.5713,7.5713,7.5437,7.5713,172300.0
2010-11-02 09:35:00,10.94,10.94,10.9,10.9,97500.0,7.5713,7.5713,7.5437,7.5437,97500.0
2010-11-02 09:40:00,10.9,10.91,10.86,10.88,653400.0,7.5437,7.5506,7.516,7.5298,653400.0
2010-11-02 09:45:00,10.88,10.88,10.83,10.86,363900.0,7.5298,7.5298,7.4952,7.516,363900.0
2010-11-02 09:50:00,10.86,10.88,10.84,10.85,519000.0,7.516,7.5298,7.5021,7.5091,519000.0
2010-11-02 09:55:00,10.86,10.87,10.84,10.86,376700.0,7.516,7.5229,7.5021,7.516,376700.0
2010-11-02 10:00:00,10.86,10.87,10.84,10.84,140700.0,7.516,7.5229,7.5021,7.5021,140700.0
2010-11-02 10:05:00,10.85,10.87,10.84,10.85,184000.0,7.5091,7.5229,7.5021,7.5091,184000.0
2010-11-02 10:10:00,10.86,10.86,10.85,10.86,104900.0,7.516,7.516,7.5091,7.516,104900.0
2010-11-02 10:15:00,10.86,10.86,10.85,10.85,4000.0,7.516,7.516,7.5091,7.5091,4000.0
2010-11-02 10:20:00,10.85,10.86,10.84,10.84,68700.0,7.5091,7.516,7.5021,7.5021,68700.0
2010-11-02 10:25:00,10.83,10.84,10.83,10.83,35600.0,7.4952,7.5021,7.4952,7.4952,35600.0
2010-11-02 10:30:00,10.84,10.84,10.8,10.81,67800.0,7.5021,7.5021,7.4745,7.4814,67800.0
2010-11-02 10:35:00,10.81,10.82,10.78,10.8,249300.0,7.4814,7.4883,7.4606,7.4745,249300.0
2010-11-02 10:40:00,10.8,10.82,10.8,10.82,49600.0,7.4745,7.4883,7.4745,7.4883,49600.0
2010-11-02 10:45:00,10.81,10.82,10.81,10.82,38900.0,7.4814,7.4883,7.4814,7.4883,38900.0
2010-11-02 10:50:00,10.82,10.84,10.81,10.84,176900.0,7.4883,7.5021,7.4814,7.5021,176900.0
2010-11-02 10:55:00,10.84,10.84,10.83,10.84,9700.0,7.5021,7.5021,7.4952,7.5021,9700.0
2010-11-02 11:00:00,10.83,10.84,10.83,10.84,19300.0,7.4952,7.5021,7.4952,7.5021,19300.0
2010-11-02 11:05:00,10.84,10.85,10.81,10.81,294200.0,7.5021,7.5091,7.4814,7.4814,294200.0
2010-11-02 11:10:00,10.81,10.82,10.81,10.81,98900.0,7.4814,7.4883,7.4814,7.4814,98900.0
2010-11-02 11:15:00,10.81,10.84,10.81,10.83,110700.0,7.4814,7.5021,7.4814,7.4952,110700.0
2010-11-02 11:20:00,10.82,10.83,10.82,10.83,14600.0,7.4883,7.4952,7.4883,7.4952,14600.0
2010-11-02 11:25:00,10.83,10.85,10.82,10.83,270700.0,7.4952,7.5091,7.4883,7.4952,270700.0
2010-11-02 11:30:00,10.83,10.85,10.83,10.85,65800.0,7.4952,7.5091,7.4952,7.5091,65800.0
2010-11-02 11:35:00,10.85,10.85,10.84,10.85,19300.0,7.5091,7.5091,7.5021,7.5091,19300.0
2010-11-02 11:40:00,10.84,10.85,10.84,10.85,15500.0,7.5021,7.5091,7.5021,7.5091,15500.0
2010-11-02 11:45:00,10.84,10.85,10.84,10.85,23700.0,7.5021,7.5091,7.5021,7.5091,23700.0
2010-11-02 11:50:00,10.85,10.85,10.84,10.85,11600.0,7.5091,7.5091,7.5021,7.5091,11600.0
2010-11-02 11:55:00,10.85,10.85,10.84,10.85,29100.0,7.5091,7.5091,7.5021,7.5091,29100.0
2010-11-02 12:00:00,10.85,10.85,10.84,10.85,44200.0,7.5091,7.5091,7.5021,7.5091,44200.0
2010-11-02 12:05:00,10.84,10.86,10.84,10.86,155700.0,7.5021,7.516,7.5021,7.516,155700.0
2010-11-02 12:10:00,10.85,10.86,10.85,10.86,7000.0,7.5091,7.516,7.5091,7.516,7000.0
2010-11-02 12:15:00,10.86,10.87,10.85,10.86,191800.0,7.516,7.5229,7.5091,7.516,191800.0
2010-11-02 12:20:00,10.86,10.86,10.85,10.86,71800.0,7.516,7.516,7.5091,7.516,71800.0
2010-11-02 12:25:00,10.86,10.87,10.84,10.86,289700.0,7.516,7.5229,7.5021,7.516,289700.0
2010-11-02 12:30:00,10.86,10.89,10.86,10.89,141500.0,7.516,7.5367,7.516,7.5367,141500.0
2010-11-02 12:35:00,10.88,10.89,10.88,10.88,36900.0,7.5298,7.5367,7.5298,7.5298,36900.0
2010-11-02 12:40:00,10.89,10.89,10.88,10.89,14900.0,7.5367,7.5367,7.5298,7.5367,14900.0
2010-11-02 12:45:00,10.89,10.89,10.88,10.89,76900.0,7.5367,7.5367,7.5298,7.5367,76900.0
2010-11-02 12:50:00,10.89,10.89,10.88,10.89,5000.0,7.5367,7.5367,7.5298,7.5367,5000.0
2010-11-02 12:55:00,10.89,10.89,10.88,10.89,176700.0,7.5367,7.5367,7.5298,7.5367,176700.0
2010-11-02 13:00:00,10.89,10.89,10.88,10.89,9000.0,7.5367,7.5367,7.5298,7.5367,9000.0
2010-11-02 13:05:00,10.89,10.89,10.88,10.89,47500.0,7.5367,7.5367,7.5298,7.5367,47500.0
2010-11-02 13:10:00,10.89,10.89,10.88,10.88,10100.0,7.5367,7.5367,7.5298,7.5298,10100.0
2010-11-02 13:15:00,10.89,10.89,10.88,10.89,19000.0,7.5367,7.5367,7.5298,7.5367,19000.0
2010-11-02 13:20:00,10.89,10.89,10.88,10.89,3900.0,7.5367,7.5367,7.5298,7.5367,3900.0
2010-11-02 13:25:00,10.89,10.89,10.88,10.88,21800.0,7.5367,7.5367,7.5298,7.5298,21800.0
2010-11-02 13:30:00,10.88,10.89,10.86,10.87,311500.0,7.5298,7.5367,7.516,7.5229,311500.0
2010-11-02 13:35:00,10.87,10.87,10.86,10.86,59500.0,7.5229,7.5229,7.516,7.516,59500.0
2010-11-02 13:40:00,10.86,10.88,10.86,10.88,60600.0,7.516,7.5298,7.516,7.5298,60600.0
2010-11-02 13:45:00,10.88,10.89,10.87,10.89,35900.0,7.5298,7.5367,7.5229,7.5367,35900.0
2010-11-02 13:50:00,10.89,10.89,10.88,10.88,20400.0,7.5367,7.5367,7.5298,7.5298,20400.0
2010-11-02 13:55:00,10.88,10.89,10.87,10.88,99900.0,7.5298,7.5367,7.5229,7.5298,99900.0
2010-11-02 14:00:00,10.87,10.88,10.87,10.88,216600.0,7.5229,7.5298,7.5229,7.5298,216600.0
2010-11-02 14:05:00,10.87,10.88,10.87,10.88,11100.0,7.5229,7.5298,7.5229,7.5298,11100.0
2010-11-02 14:10:00,10.88,10.89,10.87,10.87,131900.0,7.5298,7.5367,7.5229,7.5229,131900.0
2010-11-02 14:15:00,10.87,10.88,10.87,10.87,22000.0,7.5229,7.5298,7.5229,7.5229,22000.0
2010-11-02 14:20:00,10.88,10.88,10.86,10.86,73600.0,7.5298,7.5298,7.516,7.516,73600.0
2010-11-02 14:25:00,10.86,10.87,10.86,10.86,9800.0,7.516,7.5229,7.516,7.516,9800.0
2010-11-02 14:30:00,10.86,10.87,10.86,10.87,49800.0,7.516,7.5229,7.516,7.5229,49800.0
2010-11-02 14:35:00,10.87,10.87,10.86,10.86,20600.0,7.5229,7.5229,7.516,7.516,20600.0
2010-11-02 14:40:00,10.87,10.87,10.84,10.84,206600.0,7.5229,7.5229,7.5021,7.5021,206600.0
2010-11-02 14:45:00,10.84,10.85,10.81,10.81,111200.0,7.5021,7.5091,7.4814,7.4814,111200.0
2010-11-02 14:50:00,10.82,10.82,10.81,10.82,21300.0,7.4883,7.4883,7.4814,7.4883,21300.0
2010-11-02 14:55:00,10.82,10.82,10.81,10.81,19800.0,7.4883,7.4883,7.4814,7.4814,19800.0
2010-11-02 15:00:00,10.81,10.82,10.81,10.81,159300.0,7.4814,7.4883,7.4814,7.4814,159300.0
2010-11-02 15:05:00,10.81,10.82,10.8,10.8,113300.0,7.4814,7.4883,7.4745,7.4745,113300.0
2010-11-02 15:10:00,10.81,10.83,10.8,10.82,215000.0,7.4814,7.4952,7.4745,7.4883,215000.0
2010-11-02 15:15:00,10.83,10.84,10.82,10.84,102600.0,7.4952,7.5021,7.4883,7.5021,102600.0
2010-11-02 15:20:00,10.83,10.84,10.83,10.84,48500.0,7.4952,7.5021,7.4952,7.5021,48500.0
2010-11-02 15:25:00,10.84,10.84,10.83,10.84,67300.0,7.5021,7.5021,7.4952,7.5021,67300.0
2010-11-02 15:30:00,10.83,10.84,10.82,10.82,144900.0,7.4952,7.5021,7.4883,7.4883,144900.0
2010-11-02 15:35:00,10.82,10.84,10.82,10.83,120500.0,7.4883,7.5021,7.4883,7.4952,120500.0
2010-11-02 15:40:00,10.84,10.86,10.83,10.85,263200.0,7.5021,7.516,7.4952,7.5091,263200.0
2010-11-02 15:45:00,10.86,10.87,10.85,10.86,297400.0,7.516,7.5229,7.5091,7.516,297400.0
2010-11-02 15:50:00,10.86,10.87,10.84,10.85,282400.0,7.516,7.5229,7.5021,7.5091,282400.0
2010-11-02 15:55:00,10.85,10.85,10.84,10.84,285100.0,7.5091,7.5091,7.5021,7.5021,285100.0
2010-11-03 09:30:00,10.91,10.93,10.88,10.89,216300.0,7.5506,7.5644,7.5298,7.5367,216300.0
2010-11-03 09:35:00,10.9,10.9,10.85,10.86,144900.0,7.5437,7.5437,7.5091,7.516,144900.0
2010-11-03 09:40:00,10.86,10.88,10.85,10.88,187200.0,7.516,7.5298,7.5091,7.5298,187200.0
2010-11-03 09:45:00,10.88,10.88,10.87,10.88,46900.0,7.5298,7.5298,7.5229,7.5298,46900.0
2010-11-03 09:50:00,10.88,10.9,10.87,10.9,172000.0,7.5298,7.5437,7.5229,7.5437,172000.0
2010-11-03 09:55:00,10.91,10.92,10.9,10.91,69700.0,7.5506,7.5575,7.5437,7.5506,69700.0
2010-11-03 10:00:00,10.91,10.94,10.91,10.93,616100.0,7.5506,7.5713,7.5506,7.5644,616100.0
2010-11-03 10:05:00,10.93,10.94,10.92,10.94,138600.0,7.5644,7.5713,7.5575,7.5713,138600.0
2010-11-03 10:10:00,10.94,10.94,10.92,10.93,95200.0,7.5713,7.5713,7.5575,7.5644,95200.0
2010-11-03 10:15:00,10.93,10.93,10.91,10.92,303000.0,7.5644,7.5644,7.5506,7.5575,303000.0
2010-11-03 10:20:00,10.92,10.93,10.9,10.9,265900.0,7.5575,7.5644,7.5437,7.5437,265900.0
2010-11-03 10:25:00,10.91,10.91,10.9,10.9,76400.0,7.5506,7.5506,7.5437,7.5437,76400.0
2010-11-03 10:30:00,10.89,10.9,10.89,10.9,72900.0,7.5367,7.5437,7.5367,7.5437,72900.0
2010-11-03 10:35:00,10.9,10.91,10.89,10.91,211600.0,7.5437,7.5506,7.5367,7.5506,211600.0
2010-11-03 10:40:00,10.9,10.91,10.88,10.89,95500.0,7.5437,7.5506,7.5298,7.5367,95500.0
2010-11-03 10:45:00,10.88,10.89,10.88,10.89,23800.0,7.5298,7.5367,7.5298,7.5367,23800.0
2010-11-03 10:50:00,10.88,10.89,10.88,10.89,42500.0,7.5298,7.5367,7.5298,7.5367,42500.0
2010-11-03 10:55:00,10.88,10.89,10.88,10.88,22200.0,7.5298,7.5367,7.5298,7.5298,22200.0
2010-11-03 11:00:00,10.89,10.89,10.86,10.86,185400.0,7.5367,7.5367,7.516,7.516,185400.0
2010-11-03 11:05:00,10.86,10.87,10.86,10.87,50100.0,7.516,7.5229,7.516,7.5229,50100.0
2010-11-03 11:10:00,10.87,10.87,10.86,10.87,36400.0,7.5229,7.5229,7.516,7.5229,36400.0
2010-11-03 11:15:00,10.86,10.87,10.86,10.87,32600.0,7.516,7.5229,7.516,7.5229,32600.0
2010-11-03 11:20:00,10.87,10.89,10.86,10.89,70200.0,7.5229,7.5367,7.516,7.5367,70200.0
2010-11-03 11:25:00,10.88,10.89,10.86,10.88,156900.0,7.5298,7.5367,7.516,7.5298,156900.0
2010-11-03 11:30:00,10.87,10.88,10.87,10.87,23400.0,7.5229,7.5298,7.5229,7.5229,23400.0
2010-11-03 11:35:00,10.87,10.91,10.87,10.9,177500.0,7.5229,7.5506,7.5229,7.5437,177500.0
2010-11-03 11:40:00,10.9,10.91,10.9,10.9,47800.0,7.5437,7.5506,7.5437,7.5437,47800.0
2010-11-03 11:45:00,10.9,10.91,10.89,10.9,70800.0,7.5437,7.5506,7.5367,7.5437,70800.0
2010-11-03 11:50:00,10.89,10.9,10.89,10.9,17400.0,7.5367,7.5437,7.5367,7.5437,17400.0
2010-11-03 11:55:00,10.89,10.9,10.89,10.9,29000.0,7.5367,7.5437,7.5367,7.5437,29000.0
2010-11-03 12:00:00,10.89,10.9,10.88,10.89,69700.0,7.5367,7.5437,7.5298,7.5367,69700.0
2010-11-03 12:05:00,10.89,10.89,10.88,10.89,24400.0,7.5367,7.5367,7.5298,7.5367,24400.0
2010-11-03 12:10:00,10.89,10.91,10.88,10.91,100000.0,7.5367,7.5506,7.5298,7.5506,100000.0
2010-11-03 12:15:00,10.9,10.91,10.9,10.91,11200.0,7.5437,7.5506,7.5437,7.5506,11200.0
2010-11-03 12:20:00,10.9,10.91,10.9,10.91,20100.0,7.5437,7.5506,7.5437,7.5506,20100.0
2010-11-03 12:25:00,10.91,10.91,10.9,10.91,62300.0,7.5506,7.5506,7.5437,7.5506,62300.0
2010-11-03 12:30:00,10.91,10.91,10.9,10.91,36200.0,7.5506,7.5506,7.5437,7.5506,36200.0
2010-11-03 12:35:00,10.91,10.91,10.9,10.91,9900.0,7.5506,7.5506,7.5437,7.5506,9900.0
2010-11-03 12:40:00,10.9,10.91,10.89,10.91,127600.0,7.5437,7.5506,7.5367,7.5506,127600.0
2010-11-03 12:45:00,10.91,10.91,10.9,10.91,13200.0,7.5506,7.5506,7.5437,7.5506,13200.0
2010-11-03 12:50:00,10.9,10.91,10.9,10.91,16400.0,7.5437,7.5506,7.5437,7.5506,16400.0
2010-11-03 12:55:00,10.91,10.91,10.9,10.91,12900.0,7.5506,7.5506,7.5437,7.5506,12900.0
2010-11-03 13:00:00,10.91,10.92,10.9,10.91,32200.0,7.5506,7.5575,7.5437,7.5506,32200.0
2010-11-03 13:05:00,10.91,10.91,10.9,10.91,19300.0,7.5506,7.5506,7.5437,7.5506,19300.0
2010-11-03 13:10:00,10.9,10.91,10.9,10.9,18700.0,7.5437,7.5506,7.5437,7.5437,18700.0
2010-11-03 13:15:00,10.91,10.91,10.9,10.91,10300.0,7.5506,7.5506,7.5437,7.5506,10300.0
2010-11-03 13:20:00,10.9,10.91,10.9,10.9,9900.0,7.5437,7.5506,7.5437,7.5437,9900.0
2010-11-03 13:25:00,10.91,10.91,10.9,10.91,11900.0,7.5506,7.5506,7.5437,7.5506,11900.0
2010-11-03 13:30:00,10.9,10.91,10.9,10.91,20800.0,7.5437,7.5506,7.5437,7.5506,20800.0
2010-11-03 13:35:00,10.9,10.91,10.9,10.91,33800.0,7.5437,7.5506,7.5437,7.5506,33800.0
2010-11-03 13:40:00,10.9,10.91,10.9,10.9,9900.0,7.5437,7.5506,7.5437,7.5437,9900.0
2010-11-03 13:45:00,10.9,10.91,10.9,10.91,9900.0,7.5437,7.5506,7.5437,7.5506,9900.0
2010-11-03 13:50:00,10.91,10.91,10.9,10.91,9700.0,7.5506,7.5506,7.5437,7.5506,9700.0
2010-11-03 13:55:00,10.91,10.91,10.9,10.9,25200.0,7.5506,7.5506,7.5437,7.5437,25200.0
2010-11-03 14:00:00,10.9,10.91,10.9,10.91,41300.0,7.5437,7.5506,7.5437,7.5506,41300.0
2010-11-03 14:05:00,10.91,10.91,10.9,10.9,25300.0,7.5506,7.5506,7.5437,7.5437,25300.0
2010-11-03 14:10:00,10.9,10.91,10.87,10.88,135300.0,7.5437,7.5506,7.5229,7.5298,135300.0
2010-11-03 14:15:00,10.88,10.92,10.85,10.9,183600.0,7.5298,7.5575,7.5091,7.5437,183600.0
2010-11-03 14:20:00,10.9,10.92,10.87,10.89,190800.0,7.5437,7.5575,7.5229,7.5367,190800.0
2010-11-03 14:25:00,10.89,10.89,10.84,10.85,167600.0,7.5367,7.5367,7.5021,7.5091,167600.0
2010-11-03 14:30:00,10.85,10.86,10.83,10.86,60000.0,7.5091,7.516,7.4952,7.516,60000.0
2010-11-03 14:35:00,10.85,10.88,10.85,10.87,52100.0,7.5091,7.5298,7.5091,7.5229,52100.0
2010-11-03 14:40:00,10.88,10.91,10.86,10.9,213500.0,7.5298,7.5506,7.516,7.5437,213500.0
2010-11-03 14:45:00,10.91,10.92,10.89,10.9,347700.0,7.5506,7.5575,7.5367,7.5437,347700.0
2010-11-03 14:50:00,10.9,10.91,10.9,10.91,92800.0,7.5437,7.5506,7.5437,7.5506,92800.0
2010-11-03 14:55:00,10.91,10.93,10.9,10.92,497300.0,7.5506,7.5644,7.5437,7.5575,497300.0
2010-11-03 15:00:00,10.92,10.94,10.91,10.93,295100.0,7.5575,7.5713,7.5506,7.5644,295100.0
2010-11-03 15:05:00,10.93,10.95,10.93,10.95,200000.0,7.5644,7.5783,7.5644,7.5783,200000.0
2010-11-03 15:10:00,10.94,10.95,10.94,10.94,19700.0,7.5713,7.5783,7.5713,7.5713,19700.0
2010-11-03 15:15:00,10.94,10.95,10.94,10.94,59300.0,7.5713,7.5783,7.5713,7.5713,59300.0
2010-11-03 15:20:00,10.94,10.95,10.92,10.92,207100.0,7.5713,7.5783,7.5575,7.5575,207100.0
2010-11-03 15:25:00,10.92,10.92,10.91,10.91,138900.0,7.5575,7.5575,7.5506,7.5506,138900.0
2010-11-03 15:30:00,10.92,10.92,10.91,10.92,86300.0,7.5575,7.5575,7.5506,7.5575,86300.0
2010-11-03 15:35:00,10.91,10.91,10.9,10.9,71900.0,7.5506,7.5506,7.5437,7.5437,71900.0
2010-11-03 15:40:00,10.9,10.91,10.89,10.9,76200.0,7.5437,7.5506,7.5367,7.5437,76200.0
2010-11-03 15:45:00,10.9,10.91,10.89,10.91,280900.0,7.5437,7.5506,7.5367,7.5506,280900.0
2010-11-03 15:50:00,10.91,10.91,10.9,10.9,112300.0,7.5506,7.5506,7.5437,7.5437,112300.0
2010-11-03 15:55:00,10.91,10.93,10.9,10.93,479100.0,7.5506,7.5644,7.5437,7.5644,479100.0
2010-11-04 09:30:00,11.0,11.05,10.97,11.04,696200.0,7.6129,7.6475,7.5921,7.6406,696200.0
2010-11-04 09:35:00,11.04,11.1,11.04,11.1,255200.0,7.6406,7.6821,7.6406,7.6821,255200.0
2010-11-04 09:40:00,11.09,11.11,11.09,11.09,663100.0,7.6752,7.689,7.6752,7.6752,663100.0
2010-11-04 09:45:00,11.1,11.1,11.07,11.08,173200.0,7.6821,7.6821,7.6613,7.6682,173200.0
2010-11-04 09:50:00,11.07,11.08,11.07,11.08,30900.0,7.6613,7.6682,7.6613,7.6682,30900.0
2010-11-04 09:55:00,11.08,11.08,11.06,11.08,156000.0,7.6682,7.6682,7.6544,7.6682,156000.0
2010-11-04 10:00:00,11.07,11.08,11.04,11.06,236200.0,7.6613,7.6682,7.6406,7.6544,236200.0
2010-11-04 10:05:00,11.05,11.06,11.05,11.06,48600.0,7.6475,7.6544,7.6475,7.6544,48600.0
2010-11-04 10:10:00,11.06,11.08,11.05,11.07,80700.0,7.6544,7.6682,7.6475,7.6613,80700.0
2010-11-04 10:15:00,11.07,11.08,11.07,11.08,32500.0,7.6613,7.6682,7.6613,7.6682,32500.0
2010-11-04 10:20:00,11.07,11.08,11.06,11.07,144000.0,7.6613,7.6682,7.6544,7.6613,144000.0
2010-11-04 10:25:00,11.06,11.09,11.06,11.09,103800.0,7.6544,7.6752,7.6544,7.6752,103800.0
2010-11-04 10:30:00,11.08,11.12,11.08,11.12,196100.0,7.6682,7.6959,7.6682,7.6959,196100.0
2010-11-04 10:35:00,11.12,11.14,11.11,11.12,160800.0,7.6959,7.7098,7.689,7.6959,160800.0
2010-11-04 10:40:00,11.11,11.12,11.09,11.09,121000.0,7.689,7.6959,7.6752,7.6752,121000.0
2010-11-04 10:45:00,11.1,11.11,11.09,11.11,50600.0,7.6821,7.689,7.6752,7.689,50600.0
2010-11-04 10:50:00,11.11,11.11,11.09,11.1,63300.0,7.689,7.689,7.6752,7.6821,63300.0
2010-11-04 10:55:00,11.1,11.18,11.1,11.18,516000.0,7.6821,7.7374,7.6821,7.7374,516000.0
2010-11-04 11:00:00,11.18,11.2,11.16,11.19,368800.0,7.7374,7.7513,7.7236,7.7444,368800.0
2010-11-04 11:05:00,11.19,11.19,11.16,11.18,123500.0,7.7444,7.7444,7.7236,7.7374,123500.0
2010-11-04 11:10:00,11.19,11.19,11.17,11.19,142500.0,7.7444,7.7444,7.7305,7.7444,142500.0
2010-11-04 11:15:00,11.19,11.19,11.18,11.18,105500.0,7.7444,7.7444,7.7374,7.7374,105500.0
2010-11-04 11:20:00,11.18,11.19,11.16,11.16,165900.0,7.7374,7.7444,7.7236,7.7236,165900.0
2010-11-04 11:25:00,11.16,11.18,11.15,11.17,224600.0,7.7236,7.7374,7.7167,7.7305,224600.0
2010-11-04 11:30:00,11.18,11.2,11.16,11.19,434200.0,7.7374,7.7513,7.7236,7.7444,434200.0
2010-11-04 11:35:00,11.2,11.2,11.18,11.19,93400.0,7.7513,7.7513,7.7374,7.7444,93400.0
2010-11-04 11:40:00,11.19,11.21,11.18,11.2,124700.0,7.7444,7.7582,7.7374,7.7513,124700.0
2010-11-04 11:45:00,11.21,11.21,11.18,11.18,85400.0,7.7582,7.7582,7.7374,7.7374,85400.0
2010-11-04 11:50:00,11.19,11.21,11.18,11.2,120300.0,7.7444,7.7582,7.7374,7.7513,120300.0
2010-11-04 11:55:00,11.19,11.2,11.19,11.2,136300.0,7.7444,7.7513,7.7444,7.7513,136300.0
2010-11-04 12:00:00,11.2,11.2,11.19,11.19,65900.0,7.7513,7.7513,7.7444,7.7444,65900.0
2010-11-04 12:05:00,11.2,11.2,11.18,11.18,95200.0,7.7513,7.7513,7.7374,7.7374,95200.0
2010-11-04 12:10:00,11.19,11.2,11.18,11.2,65300.0,7.7444,7.7513,7.7374,7.7513,65300.0
2010-11-04 12:15:00,11.2,11.2,11.19,11.2,26000.0,7.7513,7.7513,7.7444,7.7513,26000.0
2010-11-04 12:20:00,11.2,11.2,11.19,11.2,25100.0,7.7513,7.7513,7.7444,7.7513,25100.0
2010-11-04 12:25:00,11.2,11.2,11.19,11.2,33000.0,7.7513,7.7513,7.7444,7.7513,33000.0
2010-11-04 12:30:00,11.2,11.2,11.19,11.2,13000.0,7.7513,7.7513,7.7444,7.7513,13000.0
2010-11-04 12:35:00,11.19,11.23,11.19,11.22,266000.0,7.7444,7.772,7.7444,7.7651,266000.0
2010-11-04 12:40:00,11.22,11.22,11.21,11.22,104200.0,7.7651,7.7651,7.7582,7.7651,104200.0
2010-11-04 12:45:00,11.22,11.23,11.2,11.21,245100.0,7.7651,7.772,7.7513,7.7582,245100.0
2010-11-04 12:50:00,11.2,11.21,11.2,11.21,22400.0,7.7513,7.7582,7.7513,7.7582,22400.0
2010-11-04 12:55:00,11.21,11.24,11.2,11.24,157300.0,7.7582,7.779,7.7513,7.779,157300.0
2010-11-04 13:00:00,11.24,11.24,11.23,11.24,57000.0,7.779,7.779,7.772,7.779,57000.0
2010-11-04 13:05:00,11.24,11.24,11.23,11.24,52800.0,7.779,7.779,7.772,7.779,52800.0
2010-11-04 13:10:00,11.23,11.24,11.23,11.24,30200.0,7.772,7.779,7.772,7.779,30200.0
2010-11-04 13:15:00,11.24,11.24,11.22,11.23,134000.0,7.779,7.779,7.7651,7.772,134000.0
2010-11-04 13:20:00,11.23,11.23,11.22,11.23,49300.0,7.772,7.772,7.7651,7.772,49300.0
2010-11-04 13:25:00,11.23,11.23,11.21,11.22,175500.0,7.772,7.772,7.7582,7.7651,175500.0
2010-11-04 13:30:00,11.22,11.22,11.21,11.22,123000.0,7.7651,7.7651,7.7582,7.7651,123000.0
2010-11-04 13:35:00,11.21,11.22,11.2,11.21,121800.0,7.7582,7.7651,7.7513,7.7582,121800.0
2010-11-04 13:40:00,11.2,11.21,11.2,11.2,22100.0,7.7513,7.7582,7.7513,7.7513,22100.0
2010-11-04 13:45:00,11.21,11.21,11.2,11.2,12700.0,7.7582,7.7582,7.7513,7.7513,12700.0
2010-11-04 13:50:00,11.2,11.21,11.2,11.2,24500.0,7.7513,7.7582,7.7513,7.7513,24500.0
2010-11-04 13:55:00,11.21,11.21,11.2,11.2,50000.0,7.7582,7.7582,7.7513,7.7513,50000.0
2010-11-04 14:00:00,11.2,11.21,11.19,11.19,70700.0,7.7513,7.7582,7.7444,7.7444,70700.0
2010-11-04 14:05:00,11.19,11.2,11.17,11.19,358600.0,7.7444,7.7513,7.7305,7.7444,358600.0
2010-11-04 14:10:00,11.18,11.19,11.17,11.18,102700.0,7.7374,7.7444,7.7305,7.7374,102700.0
2010-11-04 14:15:00,11.18,11.2,11.18,11.2,123000.0,7.7374,7.7513,7.7374,7.7513,123000.0
2010-11-04 14:20:00,11.2,11.2,11.19,11.19,19500.0,7.7513,7.7513,7.7444,7.7444,19500.0
2010-11-04 14:25:00,11.19,11.2,11.18,11.18,76700.0,7.7444,7.7513,7.7374,7.7374,76700.0
2010-11-04 14:30:00,11.19,11.21,11.18,11.21,108200.0,7.7444,7.7582,7.7374,7.7582,108200.0
2010-11-04 14:35:00,11.2,11.22,11.2,11.21,135500.0,7.7513,7.7651,7.7513,7.7582,135500.0
2010-11-04 14:40:00,11.21,11.21,11.2,11.21,16900.0,7.7582,7.7582,7.7513,7.7582,16900.0
2010-11-04 14:45:00,11.21,11.22,11.2,11.22,73500.0,7.7582,7.7651,7.7513,7.7651,73500.0
2010-11-04 14:50:00,11.22,11.22,11.2,11.2,149100.0,7.7651,7.7651,7.7513,7.7513,149100.0
2010-11-04 14:55:00,11.2,11.2,11.19,11.2,43300.0,7.7513,7.7513,7.7444,7.7513,43300.0
2010-11-04 15:00:00,11.2,11.21,11.19,11.21,59100.0,7.7513,7.7582,7.7444,7.7582,59100.0
2010-11-04 15:05:00,11.21,11.21,11.2,11.2,57800.0,7.7582,7.7582,7.7513,7.7513,57800.0
2010-11-04 15:10:00,11.21,11.21,11.2,11.21,33100.0,7.7582,7.7582,7.7513,7.7582,33100.0
2010-11-04 15:15:00,11.21,11.22,11.2,11.2,216500.0,7.7582,7.7651,7.7513,7.7513,216500.0
2010-11-04 15:20:00,11.2,11.21,11.2,11.21,19900.0,7.7513,7.7582,7.7513,7.7582,19900.0
2010-11-04 15:25:00,11.21,11.24,11.2,11.24,313900.0,7.7582,7.779,7.7513,7.779,313900.0
2010-11-04 15:30:00,11.23,11.24,11.22,11.23,230500.0,7.772,7.779,7.7651,7.772,230500.0
2010-11-04 15:35:00,11.23,11.24,11.23,11.23,146400.0,7.772,7.779,7.772,7.772,146400.0
2010-11-04 15:40:00,11.23,11.24,11.22,11.22,301000.0,7.772,7.779,7.7651,7.7651,301000.0
2010-11-04 15:45:00,11.23,11.23,11.22,11.22,302900.0,7.772,7.772,7.7651,7.7651,302900.0
2010-11-04 15:50:00,11.22,11.24,11.22,11.24,634700.0,7.7651,7.779,7.7651,7.779,634700.0
2010-11-04 15:55:00,11.24,11.25,11.23,11.24,926800.0,7.779,7.7859,7.772,7.779,926800.0
2010-11-05 09:30:00,11.24,11.24,11.21,11.22,261900.0,7.779,7.779,7.7582,7.7651,261900.0
2010-11-05 09:35:00,11.22,11.24,11.21,11.23,411400.0,7.7651,7.779,7.7582,7.772,411400.0
2010-11-05 09:40:00,11.23,11.23,11.17,11.17,314700.0,7.772,7.772,7.7305,7.7305,314700.0
2010-11-05 09:45:00,11.18,11.18,11.16,11.17,267400.0,7.7374,7.7374,7.7236,7.7305,267400.0
2010-11-05 09:50:00,11.17,11.17,11.11,11.11,171800.0,7.7305,7.7305,7.689,7.689,171800.0
2010-11-05 09:55:00,11.11,11.17,11.11,11.14,572300.0,7.689,7.7305,7.689,7.7098,572300.0
2010-11-05 10:00:00,11.14,11.18,11.14,11.14,239700.0,7.7098,7.7374,7.7098,7.7098,239700.0
2010-11-05 10:05:00,11.14,11.19,11.14,11.17,237600.0,7.7098,7.7444,7.7098,7.7305,237600.0
2010-11-05 10:10:00,11.18,11.2,11.17,11.2,74600.0,7.7374,7.7513,7.7305,7.7513,74600.0
2010-11-05 10:15:00,11.2,11.21,11.19,11.21,48500.0,7.7513,7.7582,7.7444,7.7582,48500.0
2010-11-05 10:20:00,11.2,11.24,11.2,11.23,164200.0,7.7513,7.779,7.7513,7.772,164200.0
2010-11-05 10:25:00,11.24,11.24,11.23,11.23,154100.0,7.779,7.779,7.772,7.772,154100.0
2010-11-05 10:30:00,11.23,11.23,11.19,11.2,468800.0,7.772,7.772,7.7444,7.7513,468800.0
2010-11-05 10:35:00,11.2,11.21,11.19,11.2,108300.0,7.7513,7.7582,7.7444,7.7513,108300.0
2010-11-05 10:40:00,11.2,11.21,11.18,11.2,273400.0,7.7513,7.7582,7.7374,7.7513,273400.0
2010-11-05 10:45:00,11.2,11.22,11.19,11.21,590600.0,7.7513,7.7651,7.7444,7.7582,590600.0
2010-11-05 10:50:00,11.21,11.23,11.2,11.22,89400.0,7.7582,7.772,7.7513,7.7651,89400.0
2010-11-05 10:55:00,11.23,11.24,11.23,11.24,61500.0,7.772,7.779,7.772,7.779,61500.0
2010-11-05 11:00:00,11.23,11.24,11.21,11.21,132000.0,7.772,7.779,7.7582,7.7582,132000.0
2010-11-05 11:05:00,11.22,11.22,11.21,11.21,43700.0,7.7651,7.7651,7.7582,7.7582,43700.0
2010-11-05 11:10:00,11.22,11.23,11.22,11.23,154600.0,7.7651,7.772,7.7651,7.772,154600.0
2010-11-05 11:15:00,11.23,11.23,11.22,11.23,64800.0,7.772,7.772,7.7651,7.772,64800.0
2010-11-05 11:20:00,11.23,11.23,11.19,11.19,163600.0,7.772,7.772,7.7444,7.7444,163600.0
2010-11-05 11:25:00,11.19,11.21,11.18,11.2,109500.0,7.7444,7.7582,7.7374,7.7513,109500.0
2010-11-05 11:30:00,11.21,11.21,11.2,11.21,34000.0,7.7582,7.7582,7.7513,7.7582,34000.0
2010-11-05 11:35:00,11.21,11.21,11.16,11.18,159500.0,7.7582,7.7582,7.7236,7.7374,159500.0
2010-11-05 11:40:00,11.17,11.18,11.17,11.17,29300.0,7.7305,7.7374,7.7305,7.7305,29300.0
2010-11-05 11:45:00,11.18,11.19,11.17,11.18,69700.0,7.7374,7.7444,7.7305,7.7374,69700.0
2010-11-05 11:50:00,11.19,11.19,11.18,11.18,56700.0,7.7444,7.7444,7.7374,7.7374,56700.0
2010-11-05 11:55:00,11.19,11.19,11.12,11.12,298900.0,7.7444,7.7444,7.6959,7.6959,298900.0
2010-11-05 12:00:00,11.13,11.13,11.1,11.11,101100.0,7.7028,7.7028,7.6821,7.689,101100.0
2010-11-05 12:05:00,11.1,11.12,11.1,11.12,62300.0,7.6821,7.6959,7.6821,7.6959,62300.0
2010-11-05 12:10:00,11.12,11.15,11.11,11.14,134200.0,7.6959,7.7167,7.689,7.7098,134200.0
2010-11-05 12:15:00,11.14,11.15,11.13,11.15,44600.0,7.7098,7.7167,7.7028,7.7167,44600.0
2010-11-05 12:20:00,11.15,11.15,11.14,11.15,36500.0,7.7167,7.7167,7.7098,7.7167,36500.0
2010-11-05 12:25:00,11.15,11.16,11.14,11.15,65200.0,7.7167,7.7236,7.7098,7.7167,65200.0
2010-11-05 12:30:00,11.16,11.17,11.15,11.16,79900.0,7.7236,7.7305,7.7167,7.7236,79900.0
2010-11-05 12:35:00,11.16,11.17,11.15,11.16,137200.0,7.7236,7.7305,7.7167,7.7236,137200.0
2010-11-05 12:40:00,11.15,11.16,11.11,11.11,172400.0,7.7167,7.7236,7.689,7.689,172400.0
2010-11-05 12:45:00,11.11,11.12,11.11,11.12,17400.0,7.689,7.6959,7.689,7.6959,17400.0
2010-11-05 12:50:00,11.12,11.12,11.11,11.11,30100.0,7.6959,7.6959,7.689,7.689,30100.0
2010-11-05 12:55:00,11.11,11.12,11.11,11.11,21500.0,7.689,7.6959,7.689,7.689,21500.0
2010-11-05 13:00:00,11.12,11.15,11.11,11.15,169000.0,7.6959,7.7167,7.689,7.7167,169000.0
2010-11-05 13:05:00,11.15,11.15,11.14,11.15,23000.0,7.7167,7.7167,7.7098,7.7167,23000.0
2010-11-05 13:10:00,11.15,11.17,11.14,11.16,107300.0,7.7167,7.7305,7.7098,7.7236,107300.0
2010-11-05 13:15:00,11.17,11.17,11.16,11.17,32200.0,7.7305,7.7305,7.7236,7.7305,32200.0
2010-11-05 13:20:00,11.17,11.17,11.16,11.17,20300.0,7.7305,7.7305,7.7236,7.7305,20300.0
2010-11-05 13:25:00,11.17,11.17,11.16,11.17,40100.0,7.7305,7.7305,7.7236,7.7305,40100.0
2010-11-05 13:30:00,11.17,11.17,11.15,11.16,148500.0,7.7305,7.7305,7.7167,7.7236,148500.0
2010-11-05 13:35:00,11.16,11.16,11.15,11.15,15300.0,7.7236,7.7236,7.7167,7.7167,15300.0
2010-11-05 13:40:00,11.16,11.16,11.15,11.15,19700.0,7.7236,7.7236,7.7167,7.7167,19700.0
2010-11-05 13:45:00,11.15,11.17,11.15,11.17,109900.0,7.7167,7.7305,7.7167,7.7305,109900.0
2010-11-05 13:50:00,11.17,11.17,11.16,11.16,38200.0,7.7305,7.7305,7.7236,7.7236,38200.0
2010-11-05 13:55:00,11.17,11.17,11.16,11.17,21700.0,7.7305,7.7305,7.7236,7.7305,21700.0
2010-11-05 14:00:00,11.17,11.18,11.17,11.18,62400.0,7.7305,7.7374,7.7305,7.7374,62400.0
2010-11-05 14:05:00,11.18,11.19,11.17,11.19,107000.0,7.7374,7.7444,7.7305,7.7444,107000.0
2010-11-05 14:10:00,11.18,11.19,11.18,11.19,43200.0,7.7374,7.7444,7.7374,7.7444,43200.0
2010-11-05 14:15:00,11.19,11.19,11.16,11.16,191200.0,7.7444,7.7444,7.7236,7.7236,191200.0
2010-11-05 14:20:00,11.16,11.17,11.15,11.15,124600.0,7.7236,7.7305,7.7167,7.7167,124600.0
2010-11-05 14:25:00,11.15,11.16,11.13,11.13,64600.0,7.7167,7.7236,7.7028,7.7028,64600.0
2010-11-05 14:30:00,11.14,11.16,11.14,11.16,61200.0,7.7098,7.7236,7.7098,7.7236,61200.0
2010-11-05 14:35:00,11.16,11.16,11.15,11.16,17300.0,7.7236,7.7236,7.7167,7.7236,17300.0
2010-11-05 14:40:00,11.16,11.16,11.15,11.16,37600.0,7.7236,7.7236,7.7167,7.7236,37600.0
2010-11-05 14:45:00,11.16,11.16,11.15,11.16,43600.0,7.7236,7.7236,7.7167,7.7236,43600.0
2010-11-05 14:50:00,11.16,11.18,11.15,11.18,95000.0,7.7236,7.7374,7.7167,7.7374,95000.0
2010-11-05 14:55:00,11.18,11.18,11.17,11.18,36000.0,7.7374,7.7374,7.7305,7.7374,36000.0
2010-11-05 15:00:00,11.18,11.18,11.17,11.18,33600.0,7.7374,7.7374,7.7305,7.7374,33600.0
2010-11-05 15:05:00,11.18,11.18,11.17,11.18,34500.0,7.7374,7.7374,7.7305,7.7374,34500.0
2010-11-05 15:10:00,11.18,11.18,11.17,11.18,36900.0,7.7374,7.7374,7.7305,7.7374,36900.0
2010-11-05 15:15:00,11.18,11.18,11.15,11.15,203800.0,7.7374,7.7374,7.7167,7.7167,203800.0
2010-11-05 15:20:00,11.15,11.17,11.15,11.17,134300.0,7.7167,7.7305,7.7167,7.7305,134300.0
2010-11-05 15:25:00,11.17,11.18,11.16,11.18,51800.0,7.7305,7.7374,7.7236,7.7374,51800.0
2010-11-05 15:30:00,11.18,11.18,11.17,11.18,39500.0,7.7374,7.7374,7.7305,7.7374,39500.0
2010-11-05 15:35:00,11.18,11.18,11.15,11.16,159000.0,7.7374,7.7374,7.7167,7.7236,159000.0
2010-11-05 15:40:00,11.16,11.18,11.15,11.16,132800.0,7.7236,7.7374,7.7167,7.7236,132800.0
2010-11-05 15:45:00,11.17,11.19,11.16,11.19,228900.0,7.7305,7.7444,7.7236,7.7444,228900.0
2010-11-05 15:50:00,11.19,11.19,11.18,11.18,132900.0,7.7444,7.7444,7.7374,7.7374,132900.0
2010-11-05 15:55:00,11.19,11.2,11.18,11.19,470000.0,7.7444,7.7513,7.7374,7.7444,470000.0
2010-11-08 09:30:00,11.14,11.14,11.1,11.11,260200.0,7.7098,7.7098,7.6821,7.689,260200.0
2010-11-08 09:35:00,11.1,11.11,11.1,11.1,46300.0,7.6821,7.689,7.6821,7.6821,46300.0
2010-11-08 09:40:00,11.1,11.11,11.04,11.04,166600.0,7.6821,7.689,7.6406,7.6406,166600.0
2010-11-08 09:45:00,11.05,11.05,11.02,11.03,137300.0,7.6475,7.6475,7.6267,7.6336,137300.0
2010-11-08 09:50:00,11.04,11.04,11.01,11.04,165000.0,7.6406,7.6406,7.6198,7.6406,165000.0
2010-11-08 09:55:00,11.04,11.04,11.03,11.04,54700.0,7.6406,7.6406,7.6336,7.6406,54700.0
2010-11-08 10:00:00,11.04,11.06,11.02,11.04,128700.0,7.6406,7.6544,7.6267,7.6406,128700.0
2010-11-08 10:05:00,11.05,11.06,11.04,11.05,29200.0,7.6475,7.6544,7.6406,7.6475,29200.0
2010-11-08 10:10:00,11.06,11.06,11.05,11.06,22900.0,7.6544,7.6544,7.6475,7.6544,22900.0
2010-11-08 10:15:00,11.06,11.1,11.05,11.09,153000.0,7.6544,7.6821,7.6475,7.6752,153000.0
2010-11-08 10:20:00,11.08,11.09,11.07,11.09,113800.0,7.6682,7.6752,7.6613,7.6752,113800.0
2010-11-08 10:25:00,11.09,11.1,11.08,11.1,22500.0,7.6752,7.6821,7.6682,7.6821,22500.0
2010-11-08 10:30:00,11.1,11.1,11.09,11.1,29800.0,7.6821,7.6821,7.6752,7.6821,29800.0
2010-11-08 10:35:00,11.1,11.12,11.1,11.11,167100.0,7.6821,7.6959,7.6821,7.689,167100.0
2010-11-08 10:40:00,11.11,11.11,11.1,11.11,8700.0,7.689,7.689,7.6821,7.689,8700.0
2010-11-08 10:45:00,11.11,11.13,11.1,11.13,595100.0,7.689,7.7028,7.6821,7.7028,595100.0
2010-11-08 10:50:00,11.13,11.13,11.1,11.11,150900.0,7.7028,7.7028,7.6821,7.689,150900.0
2010-11-08 10:55:00,11.1,11.11,11.08,11.08,130600.0,7.6821,7.689,7.6682,7.6682,130600.0
2010-11-08 11:00:00,11.09,11.09,11.06,11.08,312600.0,7.6752,7.6752,7.6544,7.6682,312600.0
2010-11-08 11:05:00,11.07,11.09,11.07,11.08,97000.0,7.6613,7.6752,7.6613,7.6682,97000.0
2010-11-08 11:10:00,11.07,11.09,11.06,11.08,73100.0,7.6613,7.6752,7.6544,7.6682,73100.0
2010-11-08 11:15:00,11.08,11.08,11.07,11.08,15600.0,7.6682,7.6682,7.6613,7.6682,15600.0
2010-11-08 11:20:00,11.08,11.09,11.07,11.09,32000.0,7.6682,7.6752,7.6613,7.6752,32000.0
2010-11-08 11:25:00,11.09,11.09,11.08,11.09,13800.0,7.6752,7.6752,7.6682,7.6752,13800.0
2010-11-08 11:30:00,11.09,11.09,11.08,11.09,5800.0,7.6752,7.6752,7.6682,7.6752,5800.0
2010-11-08 11:35:00,11.09,11.09,11.08,11.09,8900.0,7.6752,7.6752,7.6682,7.6752,8900.0
2010-11-08 11:40:00,11.09,11.09,11.06,11.07,243100.0,7.6752,7.6752,7.6544,7.6613,243100.0
2010-11-08 11:45:00,11.06,11.07,11.06,11.06,7100.0,7.6544,7.6613,7.6544,7.6544,7100.0
2010-11-08 11:50:00,11.07,11.07,11.04,11.04,103400.0,7.6613,7.6613,7.6406,7.6406,103400.0
2010-11-08 11:55:00,11.04,11.05,11.04,11.05,14500.0,7.6406,7.6475,7.6406,7.6475,14500.0
2010-11-08 12:00:00,11.05,11.05,11.04,11.04,8800.0,7.6475,7.6475,7.6406,7.6406,8800.0
2010-11-08 12:05:00,11.05,11.05,11.04,11.05,9000.0,7.6475,7.6475,7.6406,7.6475,9000.0
2010-11-08 12:10:00,11.05,11.05,11.04,11.05,22200.0,7.6475,7.6475,7.6406,7.6475,22200.0
2010-11-08 12:15:00,11.04,11.06,11.04,11.06,94700.0,7.6406,7.6544,7.6406,7.6544,94700.0
2010-11-08 12:20:00,11.06,11.07,11.05,11.06,69100.0,7.6544,7.6613,7.6475,7.6544,69100.0
2010-11-08 12:25:00,11.07,11.07,11.06,11.06,37600.0,7.6613,7.6613,7.6544,7.6544,37600.0
2010-11-08 12:30:00,11.06,11.07,11.06,11.07,2300.0,7.6544,7.6613,7.6544,7.6613,2300.0
2010-11-08 12:35:00,11.06,11.07,11.06,11.07,7500.0,7.6544,7.6613,7.6544,7.6613,7500.0
2010-11-08 12:40:00,11.07,11.07,11.06,11.06,15800.0,7.6613,7.6613,7.6544,7.6544,15800.0
2010-11-08 12:45:00,11.06,11.07,11.06,11.07,23200.0,7.6544,7.6613,7.6544,7.6613,23200.0
2010-11-08 12:50:00,11.07,11.07,11.04,11.04,104000.0,7.6613,7.6613,7.6406,7.6406,104000.0
2010-11-08 12:55:00,11.05,11.06,11.04,11.04,130000.0,7.6475,7.6544,7.6406,7.6406,130000.0
2010-11-08 13:00:00,11.05,11.05,11.04,11.04,15200.0,7.6475,7.6475,7.6406,7.6406,15200.0
2010-11-08 13:05:00,11.04,11.05,11.03,11.03,133400.0,7.6406,7.6475,7.6336,7.6336,133400.0
2010-11-08 13:10:00,11.04,11.05,11.03,11.05,44700.0,7.6406,7.6475,7.6336,7.6475,44700.0
2010-11-08 13:15:00,11.05,11.05,11.04,11.05,5800.0,7.6475,7.6475,7.6406,7.6475,5800.0
2010-11-08 13:20:00,11.05,11.06,11.05,11.06,48500.0,7.6475,7.6544,7.6475,7.6544,48500.0
2010-11-08 13:25:00,11.06,11.06,11.05,11.06,5300.0,7.6544,7.6544,7.6475,7.6544,5300.0
2010-11-08 13:30:00,11.06,11.06,11.05,11.06,23600.0,7.6544,7.6544,7.6475,7.6544,23600.0
2010-11-08 13:35:00,11.05,11.07,11.05,11.07,57200.0,7.6475,7.6613,7.6475,7.6613,57200.0
2010-11-08 13:40:00,11.07,11.07,11.06,11.07,12000.0,7.6613,7.6613,7.6544,7.6613,12000.0
2010-11-08 13:45:00,11.07,11.07,11.06,11.06,17800.0,7.6613,7.6613,7.6544,7.6544,17800.0
2010-11-08 13:50:00,11.07,11.07,11.06,11.07,6800.0,7.6613,7.6613,7.6544,7.6613,6800.0
2010-11-08 13:55:00,11.06,11.07,11.06,11.07,6300.0,7.6544,7.6613,7.6544,7.6613,6300.0
2010-11-08 14:00:00,11.06,11.07,11.06,11.07,21800.0,7.6544,7.6613,7.6544,7.6613,21800.0
2010-11-08 14:05:00,11.07,11.07,11.06,11.07,7900.0,7.6613,7.6613,7.6544,7.6613,7900.0
2010-11-08 14:10:00,11.07,11.08,11.07,11.07,52200.0,7.6613,7.6682,7.6613,7.6613,52200.0
2010-11-08 14:15:00,11.08,11.08,11.07,11.07,17700.0,7.6682,7.6682,7.6613,7.6613,17700.0
2010-11-08 14:20:00,11.08,11.08,11.06,11.06,93000.0,7.6682,7.6682,7.6544,7.6544,93000.0
2010-11-08 14:25:00,11.06,11.08,11.06,11.07,74000.0,7.6544,7.6682,7.6544,7.6613,74000.0
2010-11-08 14:30:00,11.07,11.08,11.04,11.04,239400.0,7.6613,7.6682,7.6406,7.6406,239400.0
2010-11-08 14:35:00,11.04,11.05,11.04,11.05,37500.0,7.6406,7.6475,7.6406,7.6475,37500.0
2010-11-08 14:40:00,11.04,11.06,11.04,11.06,107300.0,7.6406,7.6544,7.6406,7.6544,107300.0
2010-11-08 14:45:00,11.06,11.06,11.05,11.05,35600.0,7.6544,7.6544,7.6475,7.6475,35600.0
2010-11-08 14:50:00,11.05,11.06,11.05,11.05,37700.0,7.6475,7.6544,7.6475,7.6475,37700.0
2010-11-08 14:55:00,11.06,11.06,11.04,11.04,78000.0,7.6544,7.6544,7.6406,7.6406,78000.0
2010-11-08 15:00:00,11.04,11.06,11.03,11.05,231500.0,7.6406,7.6544,7.6336,7.6475,231500.0
2010-11-08 15:05:00,11.05,11.06,11.04,11.05,119000.0,7.6475,7.6544,7.6406,7.6475,119000.0
2010-11-08 15:10:00,11.05,11.05,11.03,11.03,116400.0,7.6475,7.6475,7.6336,7.6336,116400.0
2010-11-08 15:15:00,11.03,11.04,11.03,11.03,71100.0,7.6336,7.6406,7.6336,7.6336,71100.0
2010-11-08 15:20:00,11.03,11.05,11.03,11.05,134300.0,7.6336,7.6475,7.6336,7.6475,134300.0
2010-11-08 15:25:00,11.05,11.05,11.04,11.04,80800.0,7.6475,7.6475,7.6406,7.6406,80800.0
2010-11-08 15:30:00,11.05,11.05,11.03,11.03,90000.0,7.6475,7.6475,7.6336,7.6336,90000.0
2010-11-08 15:35:00,11.03,11.04,11.02,11.03,124300.0,7.6336,7.6406,7.6267,7.6336,124300.0
2010-11-08 15:40:00,11.02,11.03,11.02,11.02,117400.0,7.6267,7.6336,7.6267,7.6267,117400.0
2010-11-08 15:45:00,11.03,11.03,11.0,11.0,269600.0,7.6336,7.6336,7.6129,7.6129,269600.0
2010-11-08 15:50:00,11.0,11.01,10.99,10.99,251800.0,7.6129,7.6198,7.6059,7.6059,251800.0
2010-11-08 15:55:00,11.0,11.01,10.99,11.0,441700.0,7.6129,7.6198,7.6059,7.6129,441700.0
2010-11-09 09:30:00,11.19,11.25,11.18,11.25,743600.0,7.7444,7.7859,7.7374,7.7859,743600.0
2010-11-09 09:35:00,11.24,11.29,11.2,11.22,525700.0,7.779,7.8136,7.7513,7.7651,525700.0
2010-11-09 09:40:00,11.22,11.23,11.21,11.23,248100.0,7.7651,7.772,7.7582,7.772,248100.0
2010-11-09 09:45:00,11.22,11.23,11.19,11.21,1153300.0,7.7651,7.772,7.7444,7.7582,1153300.0
2010-11-09 09:50:00,11.22,11.22,11.21,11.22,41600.0,7.7651,7.7651,7.7582,7.7651,41600.0
2010-11-09 09:55:00,11.22,11.22,11.18,11.18,187400.0,7.7651,7.7651,7.7374,7.7374,187400.0
2010-11-09 10:00:00,11.19,11.22,11.18,11.22,123000.0,7.7444,7.7651,7.7374,7.7651,123000.0
2010-11-09 10:05:00,11.21,11.22,11.2,11.2,132200.0,7.7582,7.7651,7.7513,7.7513,132200.0
2010-11-09 10:10:00,11.2,11.23,11.2,11.22,59400.0,7.7513,7.772,7.7513,7.7651,59400.0
2010-11-09 10:15:00,11.22,11.23,11.19,11.19,146700.0,7.7651,7.772,7.7444,7.7444,146700.0
2010-11-09 10:20:00,11.19,11.23,11.19,11.23,62500.0,7.7444,7.772,7.7444,7.772,62500.0
2010-11-09 10:25:00,11.23,11.23,11.22,11.23,14000.0,7.772,7.772,7.7651,7.772,14000.0
2010-11-09 10:30:00,11.23,11.23,11.19,11.19,320800.0,7.772,7.772,7.7444,7.7444,320800.0
2010-11-09 10:35:00,11.2,11.21,11.17,11.2,664600.0,7.7513,7.7582,7.7305,7.7513,664600.0
2010-11-09 10:40:00,11.2,11.21,11.19,11.21,36200.0,7.7513,7.7582,7.7444,7.7582,36200.0
2010-11-09 10:45:00,11.21,11.21,11.2,11.21,48000.0,7.7582,7.7582,7.7513,7.7582,48000.0
2010-11-09 10:50:00,11.2,11.21,11.2,11.21,141300.0,7.7513,7.7582,7.7513,7.7582,141300.0
2010-11-09 10:55:00,11.21,11.22,11.2,11.22,75400.0,7.7582,7.7651,7.7513,7.7651,75400.0
2010-11-09 11:00:00,11.22,11.24,11.21,11.24,164500.0,7.7651,7.779,7.7582,7.779,164500.0
2010-11-09 11:05:00,11.24,11.24,11.21,11.21,253800.0,7.779,7.779,7.7582,7.7582,253800.0
2010-11-09 11:10:00,11.22,11.22,11.21,11.22,180300.0,7.7651,7.7651,7.7582,7.7651,180300.0
2010-11-09 11:15:00,11.22,11.23,11.21,11.22,240000.0,7.7651,7.772,7.7582,7.7651,240000.0
2010-11-09 11:20:00,11.21,11.22,11.21,11.22,193900.0,7.7582,7.7651,7.7582,7.7651,193900.0
2010-11-09 11:25:00,11.22,11.22,11.21,11.21,53100.0,7.7651,7.7651,7.7582,7.7582,53100.0
2010-11-09 11:30:00,11.22,11.23,11.21,11.21,146900.0,7.7651,7.772,7.7582,7.7582,146900.0
2010-11-09 11:35:00,11.22,11.23,11.21,11.22,352300.0,7.7651,7.772,7.7582,7.7651,352300.0
2010-11-09 11:40:00,11.22,11.22,11.21,11.21,212000.0,7.7651,7.7651,7.7582,7.7582,212000.0
2010-11-09 11:45:00,11.22,11.22,11.21,11.22,260700.0,7.7651,7.7651,7.7582,7.7651,260700.0
2010-11-09 11:50:00,11.22,11.23,11.21,11.22,293500.0,7.7651,7.772,7.7582,7.7651,293500.0
2010-11-09 11:55:00,11.22,11.23,11.2,11.2,279200.0,7.7651,7.772,7.7513,7.7513,279200.0
2010-11-09 12:00:00,11.21,11.22,11.2,11.22,174600.0,7.7582,7.7651,7.7513,7.7651,174600.0
2010-11-09 12:05:00,11.22,11.22,11.21,11.22,78700.0,7.7651,7.7651,7.7582,7.7651,78700.0
2010-11-09 12:10:00,11.22,11.23,11.21,11.23,56500.0,7.7651,7.772,7.7582,7.772,56500.0
2010-11-09 12:15:00,11.23,11.23,11.22,11.23,25600.0,7.772,7.772,7.7651,7.772,25600.0
2010-11-09 12:20:00,11.23,11.23,11.22,11.22,21300.0,7.772,7.772,7.7651,7.7651,21300.0
2010-11-09 12:25:00,11.22,11.23,11.22,11.23,112000.0,7.7651,7.772,7.7651,7.772,112000.0
2010-11-09 12:30:00,11.23,11.23,11.22,11.23,61400.0,7.772,7.772,7.7651,7.772,61400.0
2010-11-09 12:35:00,11.23,11.23,11.22,11.23,40000.0,7.772,7.772,7.7651,7.772,40000.0
2010-11-09 12:40:00,11.23,11.23,11.22,11.23,71300.0,7.772,7.772,7.7651,7.772,71300.0
2010-11-09 12:45:00,11.23,11.24,11.22,11.24,122700.0,7.772,7.779,7.7651,7.779,122700.0
2010-11-09 12:50:00,11.24,11.24,11.23,11.23,32500.0,7.779,7.779,7.772,7.772,32500.0
2010-11-09 12:55:00,11.24,11.25,11.24,11.24,147500.0,7.779,7.7859,7.779,7.779,147500.0
2010-11-09 13:00:00,11.24,11.25,11.24,11.24,53900.0,7.779,7.7859,7.779,7.779,53900.0
2010-11-09 13:05:00,11.25,11.25,11.24,11.24,41300.0,7.7859,7.7859,7.779,7.779,41300.0
2010-11-09 13:10:00,11.24,11.25,11.24,11.24,67100.0,7.779,7.7859,7.779,7.779,67100.0
2010-11-09 13:15:00,11.24,11.25,11.23,11.23,263400.0,7.779,7.7859,7.772,7.772,263400.0
2010-11-09 13:20:00,11.23,11.24,11.18,11.21,977300.0,7.772,7.779,7.7374,7.7582,977300.0
2010-11-09 13:25:00,11.2,11.22,11.18,11.19,433200.0,7.7513,7.7651,7.7374,7.7444,433200.0
2010-11-09 13:30:00,11.19,11.2,11.18,11.19,92200.0,7.7444,7.7513,7.7374,7.7444,92200.0
2010-11-09 13:35:00,11.19,11.2,11.15,11.15,214900.0,7.7444,7.7513,7.7167,7.7167,214900.0
2010-11-09 13:40:00,11.15,11.16,11.13,11.13,270500.0,7.7167,7.7236,7.7028,7.7028,270500.0
2010-11-09 13:45:00,11.13,11.15,11.1,11.13,594400.0,7.7028,7.7167,7.6821,7.7028,594400.0
2010-11-09 13:50:00,11.13,11.16,11.12,11.15,147600.0,7.7028,7.7236,7.6959,7.7167,147600.0
2010-11-09 13:55:00,11.15,11.15,11.13,11.14,79600.0,7.7167,7.7167,7.7028,7.7098,79600.0
2010-11-09 14:00:00,11.14,11.16,11.14,11.15,57000.0,7.7098,7.7236,7.7098,7.7167,57000.0
2010-11-09 14:05:00,11.15,11.16,11.15,11.16,20200.0,7.7167,7.7236,7.7167,7.7236,20200.0
2010-11-09 14:10:00,11.16,11.17,11.15,11.17,44300.0,7.7236,7.7305,7.7167,7.7305,44300.0
2010-11-09 14:15:00,11.17,11.19,11.16,11.16,138800.0,7.7305,7.7444,7.7236,7.7236,138800.0
2010-11-09 14:20:00,11.17,11.18,11.16,11.18,89200.0,7.7305,7.7374,7.7236,7.7374,89200.0
2010-11-09 14:25:00,11.17,11.18,11.17,11.17,12000.0,7.7305,7.7374,7.7305,7.7305,12000.0
2010-11-09 14:30:00,11.18,11.2,11.17,11.19,50700.0,7.7374,7.7513,7.7305,7.7444,50700.0
2010-11-09 14:35:00,11.19,11.2,11.19,11.19,16200.0,7.7444,7.7513,7.7444,7.7444,16200.0
2010-11-09 14:40:00,11.19,11.2,11.17,11.19,217900.0,7.7444,7.7513,7.7305,7.7444,217900.0
2010-11-09 14:45:00,11.19,11.19,11.18,11.18,102800.0,7.7444,7.7444,7.7374,7.7374,102800.0
2010-11-09 14:50:00,11.18,11.19,11.17,11.19,136900.0,7.7374,7.7444,7.7305,7.7444,136900.0
2010-11-09 14:55:00,11.18,11.19,11.18,11.19,10200.0,7.7374,7.7444,7.7374,7.7444,10200.0
2010-11-09 15:00:00,11.19,11.19,11.16,11.16,137400.0,7.7444,7.7444,7.7236,7.7236,137400.0
2010-11-09 15:05:00,11.17,11.18,11.16,11.18,109800.0,7.7305,7.7374,7.7236,7.7374,109800.0
2010-11-09 15:10:00,11.18,11.18,11.17,11.17,29100.0,7.7374,7.7374,7.7305,7.7305,29100.0
2010-11-09 15:15:00,11.18,11.19,11.17,11.19,86200.0,7.7374,7.7444,7.7305,7.7444,86200.0
2010-11-09 15:20:00,11.19,11.19,11.16,11.16,303900.0,7.7444,7.7444,7.7236,7.7236,303900.0
2010-11-09 15:25:00,11.16,11.18,11.16,11.17,74500.0,7.7236,7.7374,7.7236,7.7305,74500.0
2010-11-09 15:30:00,11.17,11.18,11.16,11.18,106600.0,7.7305,7.7374,7.7236,7.7374,106600.0
2010-11-09 15:35:00,11.18,11.18,11.13,11.13,229600.0,7.7374,7.7374,7.7028,7.7028,229600.0
2010-11-09 15:40:00,11.13,11.15,11.13,11.14,307000.0,7.7028,7.7167,7.7028,7.7098,307000.0
2010-11-09 15:45:00,11.14,11.14,11.11,11.11,223600.0,7.7098,7.7098,7.689,7.689,223600.0
2010-11-09 15:50:00,11.12,11.13,11.1,11.12,525000.0,7.6959,7.7028,7.6821,7.6959,525000.0
2010-11-09 15:55:00,11.13,11.13,11.11,11.12,711300.0,7.7028,7.7028,7.689,7.6959,711300.0
2010-11-10 09:30:00,11.21,11.21,11.15,11.17,380400.0,7.7582,7.7582,7.7167,7.7305,380400.0
2010-11-10 09:35:00,11.16,11.19,11.15,11.18,292600.0,7.7236,7.7444,7.7167,7.7374,292600.0
2010-11-10 09:40:00,11.19,11.19,11.17,11.18,371800.0,7.7444,7.7444,7.7305,7.7374,371800.0
2010-11-10 09:45:00,11.18,11.18,11.17,11.18,207800.0,7.7374,7.7374,7.7305,7.7374,207800.0
2010-11-10 09:50:00,11.18,11.18,11.15,11.17,198600.0,7.7374,7.7374,7.7167,7.7305,198600.0
2010-11-10 09:55:00,11.17,11.17,11.15,11.15,110400.0,7.7305,7.7305,7.7167,7.7167,110400.0
2010-11-10 10:00:00,11.15,11.16,11.15,11.15,71300.0,7.7167,7.7236,7.7167,7.7167,71300.0
2010-11-10 10:05:00,11.15,11.16,11.14,11.15,188900.0,7.7167,7.7236,7.7098,7.7167,188900.0
2010-11-10 10:10:00,11.15,11.15,11.14,11.15,91900.0,7.7167,7.7167,7.7098,7.7167,91900.0
2010-11-10 10:15:00,11.15,11.15,11.14,11.15,179500.0,7.7167,7.7167,7.7098,7.7167,179500.0
2010-11-10 10:20:00,11.15,11.15,11.13,11.14,181400.0,7.7167,7.7167,7.7028,7.7098,181400.0
2010-11-10 10:25:00,11.13,11.14,11.12,11.13,149000.0,7.7028,7.7098,7.6959,7.7028,149000.0
2010-11-10 10:30:00,11.13,11.13,11.12,11.13,218100.0,7.7028,7.7028,7.6959,7.7028,218100.0
2010-11-10 10:35:00,11.12,11.16,11.12,11.16,152000.0,7.6959,7.7236,7.6959,7.7236,152000.0
2010-11-10 10:40:00,11.16,11.16,11.15,11.15,29800.0,7.7236,7.7236,7.7167,7.7167,29800.0
2010-11-10 10:45:00,11.15,11.17,11.15,11.16,200500.0,7.7167,7.7305,7.7167,7.7236,200500.0
2010-11-10 10:50:00,11.15,11.17,11.15,11.16,324200.0,7.7167,7.7305,7.7167,7.7236,324200.0
2010-11-10 10:55:00,11.16,11.17,11.15,11.15,132400.0,7.7236,7.7305,7.7167,7.7167,132400.0
2010-11-10 11:00:00,11.15,11.17,11.15,11.16,233000.0,7.7167,7.7305,7.7167,7.7236,233000.0
2010-11-10 11:05:00,11.16,11.16,11.12,11.13,224900.0,7.7236,7.7236,7.6959,7.7028,224900.0
2010-11-10 11:10:00,11.12,11.15,11.12,11.14,126600.0,7.6959,7.7167,7.6959,7.7098,126600.0
2010-11-10 11:15:00,11.15,11.15,11.14,11.14,62400.0,7.7167,7.7167,7.7098,7.7098,62400.0
2010-11-10 11:20:00,11.15,11.17,11.15,11.16,126600.0,7.7167,7.7305,7.7167,7.7236,126600.0
2010-11-10 11:25:00,11.16,11.17,11.16,11.16,79700.0,7.7236,7.7305,7.7236,7.7236,79700.0
2010-11-10 11:30:00,11.17,11.18,11.16,11.18,204900.0,7.7305,7.7374,7.7236,7.7374,204900.0
2010-11-10 11:35:00,11.18,11.19,11.17,11.19,155700.0,7.7374,7.7444,7.7305,7.7444,155700.0
2010-11-10 11:40:00,11.19,11.19,11.18,11.19,71100.0,7.7444,7.7444,7.7374,7.7444,71100.0
2010-11-10 11:45:00,11.18,11.19,11.17,11.18,99700.0,7.7374,7.7444,7.7305,7.7374,99700.0
2010-11-10 11:50:00,11.18,11.2,11.18,11.19,47900.0,7.7374,7.7513,7.7374,7.7444,47900.0
2010-11-10 11:55:00,11.2,11.2,11.19,11.19,29700.0,7.7513,7.7513,7.7444,7.7444,29700.0
2010-11-10 12:00:00,11.19,11.2,11.19,11.19,32900.0,7.7444,7.7513,7.7444,7.7444,32900.0
2010-11-10 12:05:00,11.19,11.2,11.19,11.19,33500.0,7.7444,7.7513,7.7444,7.7444,33500.0
2010-11-10 12:10:00,11.2,11.2,11.19,11.19,29000.0,7.7513,7.7513,7.7444,7.7444,29000.0
2010-11-10 12:15:00,11.2,11.2,11.19,11.19,32200.0,7.7513,7.7513,7.7444,7.7444,32200.0
2010-11-10 12:20:00,11.19,11.21,11.19,11.2,198200.0,7.7444,7.7582,7.7444,7.7513,198200.0
2010-11-10 12:25:00,11.19,11.2,11.19,11.2,9500.0,7.7444,7.7513,7.7444,7.7513,9500.0
2010-11-10 12:30:00,11.19,11.2,11.19,11.2,35900.0,7.7444,7.7513,7.7444,7.7513,35900.0
2010-11-10 12:35:00,11.2,11.21,11.19,11.19,165600.0,7.7513,7.7582,7.7444,7.7444,165600.0
2010-11-10 12:40:00,11.19,11.2,11.18,11.2,123900.0,7.7444,7.7513,7.7374,7.7513,123900.0
2010-11-10 12:45:00,11.19,11.21,11.19,11.2,65800.0,7.7444,7.7582,7.7444,7.7513,65800.0
2010-11-10 12:50:00,11.2,11.22,11.2,11.22,112000.0,7.7513,7.7651,7.7513,7.7651,112000.0
2010-11-10 12:55:00,11.22,11.22,11.21,11.22,65500.0,7.7651,7.7651,7.7582,7.7651,65500.0
2010-11-10 13:00:00,11.22,11.22,11.18,11.19,265600.0,7.7651,7.7651,7.7374,7.7444,265600.0
2010-11-10 13:05:00,11.18,11.22,11.18,11.22,229900.0,7.7374,7.7651,7.7374,7.7651,229900.0
2010-11-10 13:10:00,11.22,11.22,11.21,11.21,60600.0,7.7651,7.7651,7.7582,7.7582,60600.0
2010-11-10 13:15:00,11.22,11.23,11.21,11.23,220500.0,7.7651,7.772,7.7582,7.772,220500.0
2010-11-10 13:20:00,11.23,11.24,11.22,11.24,230900.0,7.772,7.779,7.7651,7.779,230900.0
2010-11-10 13:25:00,11.23,11.24,11.23,11.23,30300.0,7.772,7.779,7.772,7.772,30300.0
2010-11-10 13:30:00,11.23,11.24,11.23,11.23,46800.0,7.772,7.779,7.772,7.772,46800.0
2010-11-10 13:35:00,11.23,11.23,11.22,11.23,96200.0,7.772,7.772,7.7651,7.772,96200.0
2010-11-10 13:40:00,11.22,11.23,11.2,11.2,91300.0,7.7651,7.772,7.7513,7.7513,91300.0
2010-11-10 13:45:00,11.21,11.23,11.2,11.23,175800.0,7.7582,7.772,7.7513,7.772,175800.0
2010-11-10 13:50:00,11.23,11.23,11.21,11.22,56600.0,7.772,7.772,7.7582,7.7651,56600.0
2010-11-10 13:55:00,11.22,11.23,11.21,11.22,180400.0,7.7651,7.772,7.7582,7.7651,180400.0
2010-11-10 14:00:00,11.22,11.24,11.22,11.24,65500.0,7.7651,7.779,7.7651,7.779,65500.0
2010-11-10 14:05:00,11.24,11.24,11.23,11.24,44700.0,7.779,7.779,7.772,7.779,44700.0
2010-11-10 14:10:00,11.23,11.24,11.23,11.23,26400.0,7.772,7.779,7.772,7.772,26400.0
2010-11-10 14:15:00,11.24,11.24,11.23,11.24,48600.0,7.779,7.779,7.772,7.779,48600.0
2010-11-10 14:20:00,11.24,11.24,11.23,11.24,52400.0,7.779,7.779,7.772,7.779,52400.0
2010-11-10 14:25:00,11.24,11.25,11.23,11.24,95800.0,7.779,7.7859,7.772,7.779,95800.0
2010-11-10 14:30:00,11.24,11.24,11.2,11.22,199500.0,7.779,7.779,7.7513,7.7651,199500.0
2010-11-10 14:35:00,11.22,11.23,11.22,11.23,24500.0,7.7651,7.772,7.7651,7.772,24500.0
2010-11-10 14:40:00,11.22,11.23,11.22,11.22,57200.0,7.7651,7.772,7.7651,7.7651,57200.0
2010-11-10 14:45:00,11.23,11.23,11.22,11.22,67700.0,7.772,7.772,7.7651,7.7651,67700.0
2010-11-10 14:50:00,11.23,11.23,11.22,11.22,41000.0,7.772,7.772,7.7651,7.7651,41000.0
2010-11-10 14:55:00,11.22,11.24,11.22,11.23,81000.0,7.7651,7.779,7.7651,7.772,81000.0
2010-11-10 15:00:00,11.23,11.24,11.23,11.23,126000.0,7.772,7.779,7.772,7.772,126000.0
2010-11-10 15:05:00,11.23,11.24,11.23,11.24,61800.0,7.772,7.779,7.772,7.779,61800.0
2010-11-10 15:10:00,11.23,11.24,11.23,11.23,188000.0,7.772,7.779,7.772,7.772,188000.0
2010-11-10 15:15:00,11.23,11.23,11.22,11.23,91700.0,7.772,7.772,7.7651,7.772,91700.0
2010-11-10 15:20:00,11.22,11.24,11.22,11.24,161800.0,7.7651,7.779,7.7651,7.779,161800.0
2010-11-10 15:25:00,11.24,11.25,11.24,11.24,111200.0,7.779,7.7859,7.779,7.779,111200.0
2010-11-10 15:30:00,11.24,11.25,11.23,11.24,283000.0,7.779,7.7859,7.772,7.779,283000.0
2010-11-10 15:35:00,11.25,11.25,11.24,11.24,60100.0,7.7859,7.7859,7.779,7.779,60100.0
2010-11-10 15:40:00,11.25,11.25,11.24,11.24,98200.0,7.7859,7.7859,7.779,7.779,98200.0
2010-11-10 15:45:00,11.24,11.25,11.24,11.25,180600.0,7.779,7.7859,7.779,7.7859,180600.0
2010-11-10 15:50:00,11.25,11.25,11.23,11.24,231900.0,7.7859,7.7859,7.772,7.779,231900.0
2010-11-10 15:55:00,11.23,11.24,11.21,11.23,648500.0,7.772,7.779,7.7582,7.772,648500.0
2010-11-11 09:30:00,11.1,11.1,11.0,11.03,291200.0,7.6821,7.6821,7.6129,7.6336,291200.0
2010-11-11 09:35:00,11.03,11.11,11.02,11.09,247100.0,7.6336,7.689,7.6267,7.6752,247100.0
2010-11-11 09:40:00,11.09,11.09,11.06,11.08,402900.0,7.6752,7.6752,7.6544,7.6682,402900.0
2010-11-11 09:45:00,11.07,11.08,11.06,11.06,211400.0,7.6613,7.6682,7.6544,7.6544,211400.0
2010-11-11 09:50:00,11.07,11.1,11.06,11.09,173200.0,7.6613,7.6821,7.6544,7.6752,173200.0
2010-11-11 09:55:00,11.1,11.1,11.09,11.1,81000.0,7.6821,7.6821,7.6752,7.6821,81000.0
2010-11-11 10:00:00,11.11,11.11,11.09,11.1,108000.0,7.689,7.689,7.6752,7.6821,108000.0
2010-11-11 10:05:00,11.1,11.13,11.1,11.13,71900.0,7.6821,7.7028,7.6821,7.7028,71900.0
2010-11-11 10:10:00,11.13,11.13,11.12,11.13,59500.0,7.7028,7.7028,7.6959,7.7028,59500.0
2010-11-11 10:15:00,11.13,11.15,11.12,11.14,53400.0,7.7028,7.7167,7.6959,7.7098,53400.0
2010-11-11 10:20:00,11.14,11.15,11.12,11.13,145900.0,7.7098,7.7167,7.6959,7.7028,145900.0
2010-11-11 10:25:00,11.13,11.13,11.12,11.12,45300.0,7.7028,7.7028,7.6959,7.6959,45300.0
2010-11-11 10:30:00,11.12,11.13,11.11,11.13,52100.0,7.6959,7.7028,7.689,7.7028,52100.0
2010-11-11 10:35:00,11.13,11.13,11.1,11.1,77700.0,7.7028,7.7028,7.6821,7.6821,77700.0
2010-11-11 10:40:00,11.11,11.12,11.1,11.12,75300.0,7.689,7.6959,7.6821,7.6959,75300.0
2010-11-11 10:45:00,11.11,11.12,11.11,11.11,44000.0,7.689,7.6959,7.689,7.689,44000.0
2010-11-11 10:50:00,11.11,11.12,11.09,11.11,161400.0,7.689,7.6959,7.6752,7.689,161400.0
2010-11-11 10:55:00,11.11,11.13,11.11,11.13,55200.0,7.689,7.7028,7.689,7.7028,55200.0
2010-11-11 11:00:00,11.13,11.13,11.11,11.13,143800.0,7.7028,7.7028,7.689,7.7028,143800.0
2010-11-11 11:05:00,11.13,11.13,11.11,11.11,146700.0,7.7028,7.7028,7.689,7.689,146700.0
2010-11-11 11:10:00,11.11,11.12,11.11,11.12,42000.0,7.689,7.6959,7.689,7.6959,42000.0
2010-11-11 11:15:00,11.11,11.12,11.11,11.11,43400.0,7.689,7.6959,7.689,7.689,43400.0
2010-11-11 11:20:00,11.12,11.12,11.11,11.11,59200.0,7.6959,7.6959,7.689,7.689,59200.0
2010-11-11 11:25:00,11.11,11.12,11.11,11.11,77700.0,7.689,7.6959,7.689,7.689,77700.0
2010-11-11 11:30:00,11.11,11.12,11.11,11.11,29600.0,7.689,7.6959,7.689,7.689,29600.0
2010-11-11 11:35:00,11.11,11.12,11.11,11.11,48600.0,7.689,7.6959,7.689,7.689,48600.0
2010-11-11 11:40:00,11.12,11.12,11.11,11.12,33100.0,7.6959,7.6959,7.689,7.6959,33100.0
2010-11-11 11:45:00,11.11,11.14,11.11,11.13,189700.0,7.689,7.7098,7.689,7.7028,189700.0
2010-11-11 11:50:00,11.14,11.14,11.09,11.11,276800.0,7.7098,7.7098,7.6752,7.689,276800.0
2010-11-11 11:55:00,11.1,11.11,11.08,11.09,142200.0,7.6821,7.689,7.6682,7.6752,142200.0
2010-11-11 12:00:00,11.08,11.09,11.08,11.09,53600.0,7.6682,7.6752,7.6682,7.6752,53600.0
2010-11-11 12:05:00,11.09,11.11,11.09,11.1,222900.0,7.6752,7.689,7.6752,7.6821,222900.0
2010-11-11 12:10:00,11.1,11.1,11.08,11.08,93100.0,7.6821,7.6821,7.6682,7.6682,93100.0
2010-11-11 12:15:00,11.09,11.11,11.09,11.11,128100.0,7.6752,7.689,7.6752,7.689,128100.0
2010-11-11 12:20:00,11.11,11.11,11.1,11.11,19900.0,7.689,7.689,7.6821,7.689,19900.0
2010-11-11 12:25:00,11.11,11.11,11.1,11.1,95500.0,7.689,7.689,7.6821,7.6821,95500.0
2010-11-11 12:30:00,11.1,11.11,11.09,11.09,88400.0,7.6821,7.689,7.6752,7.6752,88400.0
2010-11-11 12:35:00,11.09,11.1,11.09,11.1,26500.0,7.6752,7.6821,7.6752,7.6821,26500.0
2010-11-11 12:40:00,11.09,11.1,11.09,11.1,21700.0,7.6752,7.6821,7.6752,7.6821,21700.0
2010-11-11 12:45:00,11.09,11.1,11.07,11.08,166200.0,7.6752,7.6821,7.6613,7.6682,166200.0
2010-11-11 12:50:00,11.07,11.08,11.07,11.08,49000.0,7.6613,7.6682,7.6613,7.6682,49000.0
2010-11-11 12:55:00,11.07,11.08,11.07,11.07,14300.0,7.6613,7.6682,7.6613,7.6613,14300.0
2010-11-11 13:00:00,11.07,11.08,11.07,11.08,31300.0,7.6613,7.6682,7.6613,7.6682,31300.0
2010-11-11 13:05:00,11.07,11.1,11.07,11.09,241000.0,7.6613,7.6821,7.6613,7.6752,241000.0
2010-11-11 13:10:00,11.09,11.09,11.08,11.08,80000.0,7.6752,7.6752,7.6682,7.6682,80000.0
2010-11-11 13:15:00,11.08,11.09,11.08,11.08,44700.0,7.6682,7.6752,7.6682,7.6682,44700.0
2010-11-11 13:20:00,11.08,11.08,11.06,11.06,82500.0,7.6682,7.6682,7.6544,7.6544,82500.0
2010-11-11 13:25:00,11.06,11.07,11.06,11.06,27600.0,7.6544,7.6613,7.6544,7.6544,27600.0
2010-11-11 13:30:00,11.06,11.07,11.06,11.07,278100.0,7.6544,7.6613,7.6544,7.6613,278100.0
2010-11-11 13:35:00,11.07,11.07,11.06,11.07,26000.0,7.6613,7.6613,7.6544,7.6613,26000.0
2010-11-11 13:40:00,11.06,11.08,11.06,11.08,256500.0,7.6544,7.6682,7.6544,7.6682,256500.0
2010-11-11 13:45:00,11.08,11.08,11.06,11.07,195900.0,7.6682,7.6682,7.6544,7.6613,195900.0
2010-11-11 13:50:00,11.07,11.08,11.07,11.07,15700.0,7.6613,7.6682,7.6613,7.6613,15700.0
2010-11-11 13:55:00,11.08,11.08,11.07,11.07,47500.0,7.6682,7.6682,7.6613,7.6613,47500.0
2010-11-11 14:00:00,11.07,11.08,11.07,11.08,66300.0,7.6613,7.6682,7.6613,7.6682,66300.0
2010-11-11 14:05:00,11.08,11.08,11.07,11.07,33300.0,7.6682,7.6682,7.6613,7.6613,33300.0
2010-11-11 14:10:00,11.07,11.1,11.07,11.1,174200.0,7.6613,7.6821,7.6613,7.6821,174200.0
2010-11-11 14:15:00,11.1,11.12,11.09,11.12,68800.0,7.6821,7.6959,7.6752,7.6959,68800.0
2010-11-11 14:20:00,11.11,11.11,11.1,11.1,118800.0,7.689,7.689,7.6821,7.6821,118800.0
2010-11-11 14:25:00,11.1,11.12,11.1,11.12,190800.0,7.6821,7.6959,7.6821,7.6959,190800.0
2010-11-11 14:30:00,11.12,11.13,11.11,11.11,238600.0,7.6959,7.7028,7.689,7.689,238600.0
2010-11-11 14:35:00,11.11,11.12,11.11,11.11,35300.0,7.689,7.6959,7.689,7.689,35300.0
2010-11-11 14:40:00,11.12,11.12,11.11,11.11,42400.0,7.6959,7.6959,7.689,7.689,42400.0
2010-11-11 14:45:00,11.11,11.12,11.1,11.1,86400.0,7.689,7.6959,7.6821,7.6821,86400.0
2010-11-11 14:50:00,11.1,11.11,11.1,11.1,85800.0,7.6821,7.689,7.6821,7.6821,85800.0
2010-11-11 14:55:00,11.1,11.11,11.1,11.1,60900.0,7.6821,7.689,7.6821,7.6821,60900.0
2010-11-11 15:00:00,11.1,11.11,11.08,11.08,291300.0,7.6821,7.689,7.6682,7.6682,291300.0
2010-11-11 15:05:00,11.09,11.09,11.08,11.08,37200.0,7.6752,7.6752,7.6682,7.6682,37200.0
2010-11-11 15:10:00,11.08,11.1,11.08,11.09,184000.0,7.6682,7.6821,7.6682,7.6752,184000.0
2010-11-11 15:15:00,11.09,11.1,11.08,11.09,121500.0,7.6752,7.6821,7.6682,7.6752,121500.0
2010-11-11 15:20:00,11.08,11.09,11.07,11.08,211200.0,7.6682,7.6752,7.6613,7.6682,211200.0
2010-11-11 15:25:00,11.08,11.08,11.05,11.06,431900.0,7.6682,7.6682,7.6475,7.6544,431900.0
2010-11-11 15:30:00,11.07,11.07,11.04,11.06,291600.0,7.6613,7.6613,7.6406,7.6544,291600.0
2010-11-11 15:35:00,11.06,11.07,11.05,11.06,110000.0,7.6544,7.6613,7.6475,7.6544,110000.0
2010-11-11 15:40:00,11.06,11.07,11.05,11.06,327900.0,7.6544,7.6613,7.6475,7.6544,327900.0
2010-11-11 15:45:00,11.06,11.08,11.05,11.06,428600.0,7.6544,7.6682,7.6475,7.6544,428600.0
2010-11-11 15:50:00,11.06,11.07,11.06,11.06,147600.0,7.6544,7.6613,7.6544,7.6544,147600.0
2010-11-11 15:55:00,11.06,11.07,11.06,11.07,388200.0,7.6544,7.6613,7.6544,7.6613,388200.0
2010-11-12 09:30:00,10.99,11.07,10.99,11.05,172600.0,7.6059,7.6613,7.6059,7.6475,172600.0
2010-11-12 09:35:00,11.04,11.05,11.03,11.03,71200.0,7.6406,7.6475,7.6336,7.6336,71200.0
2010-11-12 09:40:00,11.03,11.05,11.03,11.04,46800.0,7.6336,7.6475,7.6336,7.6406,46800.0
2010-11-12 09:45:00,11.05,11.08,11.04,11.07,103700.0,7.6475,7.6682,7.6406,7.6613,103700.0
2010-11-12 09:50:00,11.06,11.08,11.04,11.08,282700.0,7.6544,7.6682,7.6406,7.6682,282700.0
2010-11-12 09:55:00,11.08,11.08,11.05,11.08,149200.0,7.6682,7.6682,7.6475,7.6682,149200.0
2010-11-12 10:00:00,11.07,11.08,11.05,11.05,74400.0,7.6613,7.6682,7.6475,7.6475,74400.0
2010-11-12 10:05:00,11.06,11.06,11.04,11.05,102100.0,7.6544,7.6544,7.6406,7.6475,102100.0
2010-11-12 10:10:00,11.06,11.06,11.05,11.06,45400.0,7.6544,7.6544,7.6475,7.6544,45400.0
2010-11-12 10:15:00,11.06,11.09,11.05,11.07,205600.0,7.6544,7.6752,7.6475,7.6613,205600.0
2010-11-12 10:20:00,11.06,11.07,11.01,11.02,313700.0,7.6544,7.6613,7.6198,7.6267,313700.0
2010-11-12 10:25:00,11.02,11.04,11.01,11.03,203500.0,7.6267,7.6406,7.6198,7.6336,203500.0
2010-11-12 10:30:00,11.04,11.06,11.02,11.05,348000.0,7.6406,7.6544,7.6267,7.6475,348000.0
2010-11-12 10:35:00,11.05,11.06,11.03,11.05,171300.0,7.6475,7.6544,7.6336,7.6475,171300.0
2010-11-12 10:40:00,11.05,11.06,11.03,11.05,82400.0,7.6475,7.6544,7.6336,7.6475,82400.0
2010-11-12 10:45:00,11.05,11.06,11.02,11.04,157700.0,7.6475,7.6544,7.6267,7.6406,157700.0
2010-11-12 10:50:00,11.04,11.04,11.03,11.04,8100.0,7.6406,7.6406,7.6336,7.6406,8100.0
2010-11-12 10:55:00,11.03,11.04,11.03,11.04,30500.0,7.6336,7.6406,7.6336,7.6406,30500.0
2010-11-12 11:00:00,11.04,11.04,11.02,11.03,137700.0,7.6406,7.6406,7.6267,7.6336,137700.0
2010-11-12 11:05:00,11.03,11.04,11.01,11.02,69400.0,7.6336,7.6406,7.6198,7.6267,69400.0
2010-11-12 11:10:00,11.01,11.03,11.01,11.02,46000.0,7.6198,7.6336,7.6198,7.6267,46000.0
2010-11-12 11:15:00,11.02,11.04,11.01,11.03,137900.0,7.6267,7.6406,7.6198,7.6336,137900.0
2010-11-12 11:20:00,11.02,11.03,11.02,11.02,10800.0,7.6267,7.6336,7.6267,7.6267,10800.0
2010-11-12 11:25:00,11.02,11.05,11.02,11.04,124300.0,7.6267,7.6475,7.6267,7.6406,124300.0
2010-11-12 11:30:00,11.03,11.04,11.02,11.02,143300.0,7.6336,7.6406,7.6267,7.6267,143300.0
2010-11-12 11:35:00,11.02,11.03,11.01,11.01,53600.0,7.6267,7.6336,7.6198,7.6198,53600.0
2010-11-12 11:40:00,11.01,11.02,11.01,11.02,21400.0,7.6198,7.6267,7.6198,7.6267,21400.0
2010-11-12 11:45:00,11.01,11.02,11.0,11.0,139100.0,7.6198,7.6267,7.6129,7.6129,139100.0
2010-11-12 11:50:00,11.0,11.0,10.95,10.98,380400.0,7.6129,7.6129,7.5783,7.599,380400.0
2010-11-12 11:55:00,10.98,10.99,10.98,10.98,60600.0,7.599,7.6059,7.599,7.599,60600.0
2010-11-12 12:00:00,10.98,11.01,10.98,11.01,119200.0,7.599,7.6198,7.599,7.6198,119200.0
2010-11-12 12:05:00,11.01,11.02,11.01,11.02,30600.0,7.6198,7.6267,7.6198,7.6267,30600.0
2010-11-12 12:10:00,11.01,11.02,11.01,11.02,10100.0,7.6198,7.6267,7.6198,7.6267,10100.0
2010-11-12 12:15:00,11.02,11.02,10.99,10.99,111100.0,7.6267,7.6267,7.6059,7.6059,111100.0
2010-11-12 12:20:00,10.99,11.0,10.97,10.97,202500.0,7.6059,7.6129,7.5921,7.5921,202500.0
2010-11-12 12:25:00,10.97,10.99,10.97,10.97,85500.0,7.5921,7.6059,7.5921,7.5921,85500.0
2010-11-12 12:30:00,10.97,10.97,10.96,10.96,44100.0,7.5921,7.5921,7.5852,7.5852,44100.0
2010-11-12 12:35:00,10.96,10.96,10.94,10.94,50300.0,7.5852,7.5852,7.5713,7.5713,50300.0
2010-11-12 12:40:00,10.95,10.97,10.94,10.97,68700.0,7.5783,7.5921,7.5713,7.5921,68700.0
2010-11-12 12:45:00,10.97,10.97,10.96,10.97,95600.0,7.5921,7.5921,7.5852,7.5921,95600.0
2010-11-12 12:50:00,10.97,10.97,10.95,10.95,74200.0,7.5921,7.5921,7.5783,7.5783,74200.0
2010-11-12 12:55:00,10.95,10.96,10.94,10.95,45900.0,7.5783,7.5852,7.5713,7.5783,45900.0
2010-11-12 13:00:00,10.95,10.95,10.94,10.95,28000.0,7.5783,7.5783,7.5713,7.5783,28000.0
2010-11-12 13:05:00,10.95,10.98,10.95,10.98,77700.0,7.5783,7.599,7.5783,7.599,77700.0
2010-11-12 13:10:00,10.97,10.99,10.97,10.99,51300.0,7.5921,7.6059,7.5921,7.6059,51300.0
2010-11-12 13:15:00,11.0,11.0,10.98,10.98,61600.0,7.6129,7.6129,7.599,7.599,61600.0
2010-11-12 13:20:00,10.99,10.99,10.97,10.97,66200.0,7.6059,7.6059,7.5921,7.5921,66200.0
2010-11-12 13:25:00,10.98,11.01,10.97,11.01,45200.0,7.599,7.6198,7.5921,7.6198,45200.0
2010-11-12 13:30:00,11.01,11.01,11.0,11.01,23200.0,7.6198,7.6198,7.6129,7.6198,23200.0
2010-11-12 13:35:00,11.01,11.03,11.01,11.03,52700.0,7.6198,7.6336,7.6198,7.6336,52700.0
2010-11-12 13:40:00,11.03,11.03,11.02,11.03,13000.0,7.6336,7.6336,7.6267,7.6336,13000.0
2010-11-12 13:45:00,11.03,11.03,11.01,11.01,91100.0,7.6336,7.6336,7.6198,7.6198,91100.0
2010-11-12 13:50:00,11.01,11.03,11.01,11.02,30500.0,7.6198,7.6336,7.6198,7.6267,30500.0
2010-11-12 13:55:00,11.02,11.03,11.0,11.01,59500.0,7.6267,7.6336,7.6129,7.6198,59500.0
2010-11-12 14:00:00,11.0,11.03,11.0,11.02,103400.0,7.6129,7.6336,7.6129,7.6267,103400.0
2010-11-12 14:05:00,11.02,11.03,10.99,11.0,241900.0,7.6267,7.6336,7.6059,7.6129,241900.0
2010-11-12 14:10:00,10.99,11.01,10.99,11.01,60800.0,7.6059,7.6198,7.6059,7.6198,60800.0
2010-11-12 14:15:00,11.01,11.03,11.01,11.03,31100.0,7.6198,7.6336,7.6198,7.6336,31100.0
2010-11-12 14:20:00,11.02,11.03,11.02,11.03,33300.0,7.6267,7.6336,7.6267,7.6336,33300.0
2010-11-12 14:25:00,11.02,11.03,11.02,11.03,30900.0,7.6267,7.6336,7.6267,7.6336,30900.0
2010-11-12 14:30:00,11.03,11.03,11.02,11.02,40800.0,7.6336,7.6336,7.6267,7.6267,40800.0
2010-11-12 14:35:00,11.02,11.03,11.0,11.02,168000.0,7.6267,7.6336,7.6129,7.6267,168000.0
2010-11-12 14:40:00,11.02,11.02,11.01,11.02,12000.0,7.6267,7.6267,7.6198,7.6267,12000.0
2010-11-12 14:45:00,11.02,11.03,11.01,11.03,38300.0,7.6267,7.6336,7.6198,7.6336,38300.0
2010-11-12 14:50:00,11.03,11.05,11.03,11.05,52300.0,7.6336,7.6475,7.6336,7.6475,52300.0
2010-11-12 14:55:00,11.04,11.05,11.04,11.05,18300.0,7.6406,7.6475,7.6406,7.6475,18300.0
2010-11-12 15:00:00,11.04,11.06,11.04,11.05,200400.0,7.6406,7.6544,7.6406,7.6475,200400.0
2010-11-12 15:05:00,11.05,11.06,11.05,11.05,112400.0,7.6475,7.6544,7.6475,7.6475,112400.0
2010-11-12 15:10:00,11.05,11.06,11.05,11.06,22200.0,7.6475,7.6544,7.6475,7.6544,22200.0
2010-11-12 15:15:00,11.06,11.06,11.04,11.05,111000.0,7.6544,7.6544,7.6406,7.6475,111000.0
2010-11-12 15:20:00,11.05,11.06,11.04,11.05,188900.0,7.6475,7.6544,7.6406,7.6475,188900.0
2010-11-12 15:25:00,11.04,11.05,11.03,11.04,140000.0,7.6406,7.6475,7.6336,7.6406,140000.0
2010-11-12 15:30:00,11.04,11.04,11.03,11.04,52800.0,7.6406,7.6406,7.6336,7.6406,52800.0
2010-11-12 15:35:00,11.04,11.04,11.03,11.04,43000.0,7.6406,7.6406,7.6336,7.6406,43000.0
2010-11-12 15:40:00,11.04,11.04,11.03,11.03,35500.0,7.6406,7.6406,7.6336,7.6336,35500.0
2010-11-12 15:45:00,11.04,11.06,11.04,11.06,164100.0,7.6406,7.6544,7.6406,7.6544,164100.0
2010-11-12 15:50:00,11.05,11.06,11.05,11.06,90800.0,7.6475,7.6544,7.6475,7.6544,90800.0
2010-11-12 15:55:00,11.06,11.06,11.04,11.04,449100.0,7.6544,7.6544,7.6406,7.6406,449100.0
2010-11-15 09:30:00,11.14,11.18,11.13,11.16,167300.0,7.7098,7.7374,7.7028,7.7236,167300.0
2010-11-15 09:35:00,11.15,11.16,11.14,11.16,97200.0,7.7167,7.7236,7.7098,7.7236,97200.0
2010-11-15 09:40:00,11.16,11.16,11.14,11.16,207200.0,7.7236,7.7236,7.7098,7.7236,207200.0
2010-11-15 09:45:00,11.15,11.16,11.14,11.15,91800.0,7.7167,7.7236,7.7098,7.7167,91800.0
2010-11-15 09:50:00,11.15,11.15,11.14,11.15,39700.0,7.7167,7.7167,7.7098,7.7167,39700.0
2010-11-15 09:55:00,11.15,11.15,11.12,11.15,503700.0,7.7167,7.7167,7.6959,7.7167,503700.0
2010-11-15 10:00:00,11.14,11.14,11.1,11.1,123800.0,7.7098,7.7098,7.6821,7.6821,123800.0
2010-11-15 10:05:00,11.1,11.11,11.09,11.1,132100.0,7.6821,7.689,7.6752,7.6821,132100.0
2010-11-15 10:10:00,11.1,11.1,11.1,11.1,4500.0,7.6821,7.6821,7.6821,7.6821,4500.0
2010-11-15 10:15:00,11.11,11.14,11.1,11.12,215400.0,7.689,7.7098,7.6821,7.6959,215400.0
2010-11-15 10:20:00,11.13,11.14,11.12,11.14,367500.0,7.7028,7.7098,7.6959,7.7098,367500.0
2010-11-15 10:25:00,11.13,11.15,11.13,11.14,90500.0,7.7028,7.7167,7.7028,7.7098,90500.0
2010-11-15 10:30:00,11.15,11.15,11.14,11.15,15200.0,7.7167,7.7167,7.7098,7.7167,15200.0
2010-11-15 10:35:00,11.15,11.17,11.14,11.17,73200.0,7.7167,7.7305,7.7098,7.7305,73200.0
2010-11-15 10:40:00,11.17,11.17,11.16,11.16,46700.0,7.7305,7.7305,7.7236,7.7236,46700.0
2010-11-15 10:45:00,11.16,11.17,11.16,11.17,26500.0,7.7236,7.7305,7.7236,7.7305,26500.0
2010-11-15 10:50:00,11.17,11.17,11.15,11.15,36600.0,7.7305,7.7305,7.7167,7.7167,36600.0
2010-11-15 10:55:00,11.15,11.15,11.13,11.15,82400.0,7.7167,7.7167,7.7028,7.7167,82400.0
2010-11-15 11:00:00,11.14,11.15,11.13,11.13,68300.0,7.7098,7.7167,7.7028,7.7028,68300.0
2010-11-15 11:05:00,11.13,11.14,11.13,11.13,8700.0,7.7028,7.7098,7.7028,7.7028,8700.0
2010-11-15 11:10:00,11.14,11.14,11.13,11.13,26100.0,7.7098,7.7098,7.7028,7.7028,26100.0
2010-11-15 11:15:00,11.13,11.14,11.13,11.14,11800.0,7.7028,7.7098,7.7028,7.7098,11800.0
2010-11-15 11:20:00,11.14,11.14,11.13,11.13,10500.0,7.7098,7.7098,7.7028,7.7028,10500.0
2010-11-15 11:25:00,11.14,11.14,11.13,11.14,10300.0,7.7098,7.7098,7.7028,7.7098,10300.0
2010-11-15 11:30:00,11.13,11.14,11.13,11.13,8500.0,7.7028,7.7098,7.7028,7.7028,8500.0
2010-11-15 11:35:00,11.13,11.14,11.12,11.13,124700.0,7.7028,7.7098,7.6959,7.7028,124700.0
2010-11-15 11:40:00,11.12,11.15,11.12,11.14,267700.0,7.6959,7.7167,7.6959,7.7098,267700.0
2010-11-15 11:45:00,11.14,11.14,11.13,11.14,20200.0,7.7098,7.7098,7.7028,7.7098,20200.0
2010-11-15 11:50:00,11.14,11.16,11.13,11.16,218500.0,7.7098,7.7236,7.7028,7.7236,218500.0
2010-11-15 11:55:00,11.16,11.17,11.15,11.16,148100.0,7.7236,7.7305,7.7167,7.7236,148100.0
2010-11-15 12:00:00,11.17,11.18,11.15,11.17,228000.0,7.7305,7.7374,7.7167,7.7305,228000.0
2010-11-15 12:05:00,11.17,11.17,11.16,11.16,37000.0,7.7305,7.7305,7.7236,7.7236,37000.0
2010-11-15 12:10:00,11.16,11.17,11.15,11.15,233700.0,7.7236,7.7305,7.7167,7.7167,233700.0
2010-11-15 12:15:00,11.15,11.16,11.14,11.14,57400.0,7.7167,7.7236,7.7098,7.7098,57400.0
2010-11-15 12:20:00,11.14,11.16,11.13,11.13,134300.0,7.7098,7.7236,7.7028,7.7028,134300.0
2010-11-15 12:25:00,11.14,11.15,11.14,11.15,59000.0,7.7098,7.7167,7.7098,7.7167,59000.0
2010-11-15 12:30:00,11.15,11.15,11.14,11.14,17600.0,7.7167,7.7167,7.7098,7.7098,17600.0
2010-11-15 12:35:00,11.15,11.16,11.14,11.15,81400.0,7.7167,7.7236,7.7098,7.7167,81400.0
2010-11-15 12:40:00,11.15,11.15,11.14,11.14,53500.0,7.7167,7.7167,7.7098,7.7098,53500.0
2010-11-15 12:45:00,11.14,11.15,11.14,11.14,20000.0,7.7098,7.7167,7.7098,7.7098,20000.0
2010-11-15 12:50:00,11.14,11.15,11.14,11.14,8200.0,7.7098,7.7167,7.7098,7.7098,8200.0
2010-11-15 12:55:00,11.14,11.15,11.11,11.12,183300.0,7.7098,7.7167,7.689,7.6959,183300.0
2010-11-15 13:00:00,11.13,11.13,11.11,11.11,83800.0,7.7028,7.7028,7.689,7.689,83800.0
2010-11-15 13:05:00,11.11,11.12,11.1,11.11,127700.0,7.689,7.6959,7.6821,7.689,127700.0
2010-11-15 13:10:00,11.11,11.13,11.1,11.12,47500.0,7.689,7.7028,7.6821,7.6959,47500.0
2010-11-15 13:15:00,11.13,11.13,11.12,11.13,5900.0,7.7028,7.7028,7.6959,7.7028,5900.0
2010-11-15 13:20:00,11.12,11.13,11.12,11.13,8600.0,7.6959,7.7028,7.6959,7.7028,8600.0
2010-11-15 13:25:00,11.13,11.13,11.12,11.13,9600.0,7.7028,7.7028,7.6959,7.7028,9600.0
2010-11-15 13:30:00,11.12,11.13,11.12,11.13,12100.0,7.6959,7.7028,7.6959,7.7028,12100.0
2010-11-15 13:35:00,11.12,11.13,11.12,11.12,5000.0,7.6959,7.7028,7.6959,7.6959,5000.0
2010-11-15 13:40:00,11.13,11.13,11.12,11.12,9100.0,7.7028,7.7028,7.6959,7.6959,9100.0
2010-11-15 13:45:00,11.12,11.13,11.12,11.13,22600.0,7.6959,7.7028,7.6959,7.7028,22600.0
2010-11-15 13:50:00,11.13,11.13,11.12,11.13,8000.0,7.7028,7.7028,7.6959,7.7028,8000.0
2010-11-15 13:55:00,11.12,11.13,11.12,11.13,8200.0,7.6959,7.7028,7.6959,7.7028,8200.0
2010-11-15 14:00:00,11.12,11.13,11.12,11.13,14100.0,7.6959,7.7028,7.6959,7.7028,14100.0
2010-11-15 14:05:00,11.13,11.13,11.12,11.13,10100.0,7.7028,7.7028,7.6959,7.7028,10100.0
2010-11-15 14:10:00,11.12,11.13,11.1,11.11,60600.0,7.6959,7.7028,7.6821,7.689,60600.0
2010-11-15 14:15:00,11.1,11.11,11.1,11.1,51500.0,7.6821,7.689,7.6821,7.6821,51500.0
2010-11-15 14:20:00,11.1,11.1,11.06,11.09,208900.0,7.6821,7.6821,7.6544,7.6752,208900.0
2010-11-15 14:25:00,11.09,11.09,11.08,11.09,5900.0,7.6752,7.6752,7.6682,7.6752,5900.0
2010-11-15 14:30:00,11.08,11.09,11.08,11.09,8900.0,7.6682,7.6752,7.6682,7.6752,8900.0
2010-11-15 14:35:00,11.09,11.1,11.08,11.1,52500.0,7.6752,7.6821,7.6682,7.6821,52500.0
2010-11-15 14:40:00,11.1,11.11,11.1,11.1,66500.0,7.6821,7.689,7.6821,7.6821,66500.0
2010-11-15 14:45:00,11.11,11.11,11.1,11.11,8500.0,7.689,7.689,7.6821,7.689,8500.0
2010-11-15 14:50:00,11.11,11.11,11.1,11.11,47200.0,7.689,7.689,7.6821,7.689,47200.0
2010-11-15 14:55:00,11.1,11.11,11.1,11.11,11800.0,7.6821,7.689,7.6821,7.689,11800.0
2010-11-15 15:00:00,11.11,11.11,11.09,11.09,66600.0,7.689,7.689,7.6752,7.6752,66600.0
2010-11-15 15:05:00,11.09,11.1,11.08,11.09,29200.0,7.6752,7.6821,7.6682,7.6752,29200.0
2010-11-15 15:10:00,11.08,11.1,11.08,11.09,83900.0,7.6682,7.6821,7.6682,7.6752,83900.0
2010-11-15 15:15:00,11.08,11.09,11.06,11.09,87100.0,7.6682,7.6752,7.6544,7.6752,87100.0
2010-11-15 15:20:00,11.09,11.09,11.07,11.07,73000.0,7.6752,7.6752,7.6613,7.6613,73000.0
2010-11-15 15:25:00,11.07,11.09,11.07,11.09,31000.0,7.6613,7.6752,7.6613,7.6752,31000.0
2010-11-15 15:30:00,11.09,11.09,11.08,11.08,28800.0,7.6752,7.6752,7.6682,7.6682,28800.0
2010-11-15 15:35:00,11.08,11.09,11.08,11.09,26500.0,7.6682,7.6752,7.6682,7.6752,26500.0
2010-11-15 15:40:00,11.09,11.09,11.08,11.09,47900.0,7.6752,7.6752,7.6682,7.6752,47900.0
2010-11-15 15:45:00,11.09,11.09,11.08,11.08,117400.0,7.6752,7.6752,7.6682,7.6682,117400.0
2010-11-15 15:50:00,11.08,11.09,11.07,11.07,94700.0,7.6682,7.6752,7.6613,7.6613,94700.0
2010-11-15 15:55:00,11.07,11.08,11.06,11.07,527800.0,7.6613,7.6682,7.6544,7.6613,527800.0
2010-11-16 09:30:00,11.0,11.02,10.98,10.98,265100.0,7.6129,7.6267,7.599,7.599,265100.0
2010-11-16 09:35:00,10.98,11.04,10.98,11.04,122300.0,7.599,7.6406,7.599,7.6406,122300.0
2010-11-16 09:40:00,11.03,11.06,11.01,11.02,133000.0,7.6336,7.6544,7.6198,7.6267,133000.0
2010-11-16 09:45:00,11.02,11.03,11.01,11.02,93900.0,7.6267,7.6336,7.6198,7.6267,93900.0
2010-11-16 09:50:00,11.01,11.01,11.0,11.01,46000.0,7.6198,7.6198,7.6129,7.6198,46000.0
2010-11-16 09:55:00,11.0,11.02,11.0,11.02,109200.0,7.6129,7.6267,7.6129,7.6267,109200.0
2010-11-16 10:00:00,11.01,11.02,10.99,10.99,175400.0,7.6198,7.6267,7.6059,7.6059,175400.0
2010-11-16 10:05:00,10.99,11.01,10.99,11.01,176500.0,7.6059,7.6198,7.6059,7.6198,176500.0
2010-11-16 10:10:00,11.01,11.01,11.0,11.0,15400.0,7.6198,7.6198,7.6129,7.6129,15400.0
2010-11-16 10:15:00,11.01,11.01,11.0,11.01,14500.0,7.6198,7.6198,7.6129,7.6198,14500.0
2010-11-16 10:20:00,11.0,11.01,11.0,11.01,40700.0,7.6129,7.6198,7.6129,7.6198,40700.0
2010-11-16 10:25:00,11.01,11.01,11.0,11.01,32900.0,7.6198,7.6198,7.6129,7.6198,32900.0
2010-11-16 10:30:00,11.0,11.01,10.97,10.97,347600.0,7.6129,7.6198,7.5921,7.5921,347600.0
2010-11-16 10:35:00,10.97,10.98,10.93,10.94,266500.0,7.5921,7.599,7.5644,7.5713,266500.0
2010-11-16 10:40:00,10.94,10.97,10.93,10.95,222200.0,7.5713,7.5921,7.5644,7.5783,222200.0
2010-11-16 10:45:00,10.95,10.96,10.93,10.93,106600.0,7.5783,7.5852,7.5644,7.5644,106600.0
2010-11-16 10:50:00,10.93,10.94,10.92,10.92,73300.0,7.5644,7.5713,7.5575,7.5575,73300.0
2010-11-16 10:55:00,10.92,10.93,10.91,10.91,90600.0,7.5575,7.5644,7.5506,7.5506,90600.0
2010-11-16 11:00:00,10.91,10.92,10.88,10.88,204500.0,7.5506,7.5575,7.5298,7.5298,204500.0
2010-11-16 11:05:00,10.88,10.89,10.85,10.85,151800.0,7.5298,7.5367,7.5091,7.5091,151800.0
2010-11-16 11:10:00,10.85,10.87,10.84,10.85,272500.0,7.5091,7.5229,7.5021,7.5091,272500.0
2010-11-16 11:15:00,10.85,10.86,10.84,10.84,99800.0,7.5091,7.516,7.5021,7.5021,99800.0
2010-11-16 11:20:00,10.84,10.86,10.84,10.85,83300.0,7.5021,7.516,7.5021,7.5091,83300.0
2010-11-16 11:25:00,10.86,10.87,10.85,10.86,32700.0,7.516,7.5229,7.5091,7.516,32700.0
2010-11-16 11:30:00,10.87,10.89,10.86,10.89,73700.0,7.5229,7.5367,7.516,7.5367,73700.0
2010-11-16 11:35:00,10.89,10.89,10.85,10.86,121000.0,7.5367,7.5367,7.5091,7.516,121000.0
2010-11-16 11:40:00,10.86,10.86,10.83,10.83,71500.0,7.516,7.516,7.4952,7.4952,71500.0
2010-11-16 11:45:00,10.83,10.85,10.82,10.85,93900.0,7.4952,7.5091,7.4883,7.5091,93900.0
2010-11-16 11:50:00,10.84,10.86,10.84,10.86,22400.0,7.5021,7.516,7.5021,7.516,22400.0
2010-11-16 11:55:00,10.86,10.86,10.85,10.85,11000.0,7.516,7.516,7.5091,7.5091,11000.0
2010-11-16 12:00:00,10.86,10.88,10.85,10.88,108500.0,7.516,7.5298,7.5091,7.5298,108500.0
2010-11-16 12:05:00,10.88,10.88,10.87,10.88,22200.0,7.5298,7.5298,7.5229,7.5298,22200.0
2010-11-16 12:10:00,10.88,10.88,10.86,10.88,96100.0,7.5298,7.5298,7.516,7.5298,96100.0
2010-11-16 12:15:00,10.87,10.88,10.87,10.88,10800.0,7.5229,7.5298,7.5229,7.5298,10800.0
2010-11-16 12:20:00,10.88,10.88,10.86,10.86,85600.0,7.5298,7.5298,7.516,7.516,85600.0
2010-11-16 12:25:00,10.86,10.87,10.85,10.86,65500.0,7.516,7.5229,7.5091,7.516,65500.0
2010-11-16 12:30:00,10.86,10.86,10.84,10.86,89600.0,7.516,7.516,7.5021,7.516,89600.0
2010-11-16 12:35:00,10.86,10.87,10.86,10.86,21400.0,7.516,7.5229,7.516,7.516,21400.0
2010-11-16 12:40:00,10.86,10.87,10.85,10.87,81300.0,7.516,7.5229,7.5091,7.5229,81300.0
2010-11-16 12:45:00,10.87,10.87,10.85,10.86,51600.0,7.5229,7.5229,7.5091,7.516,51600.0
2010-11-16 12:50:00,10.85,10.88,10.85,10.87,76500.0,7.5091,7.5298,7.5091,7.5229,76500.0
2010-11-16 12:55:00,10.88,10.88,10.87,10.88,18500.0,7.5298,7.5298,7.5229,7.5298,18500.0
2010-11-16 13:00:00,10.88,10.88,10.87,10.88,14200.0,7.5298,7.5298,7.5229,7.5298,14200.0
2010-11-16 13:05:00,10.87,10.88,10.87,10.88,7000.0,7.5229,7.5298,7.5229,7.5298,7000.0
2010-11-16 13:10:00,10.88,10.88,10.87,10.88,18300.0,7.5298,7.5298,7.5229,7.5298,18300.0
2010-11-16 13:15:00,10.87,10.88,10.86,10.87,82700.0,7.5229,7.5298,7.516,7.5229,82700.0
2010-11-16 13:20:00,10.87,10.88,10.87,10.87,45500.0,7.5229,7.5298,7.5229,7.5229,45500.0
2010-11-16 13:25:00,10.88,10.88,10.87,10.87,11100.0,7.5298,7.5298,7.5229,7.5229,11100.0
2010-11-16 13:30:00,10.88,10.88,10.87,10.88,29100.0,7.5298,7.5298,7.5229,7.5298,29100.0
2010-11-16 13:35:00,10.87,10.88,10.87,10.88,42800.0,7.5229,7.5298,7.5229,7.5298,42800.0
2010-11-16 13:40:00,10.87,10.9,10.87,10.89,328900.0,7.5229,7.5437,7.5229,7.5367,328900.0
2010-11-16 13:45:00,10.88,10.88,10.87,10.87,37500.0,7.5298,7.5298,7.5229,7.5229,37500.0
2010-11-16 13:50:00,10.87,10.91,10.87,10.9,131500.0,7.5229,7.5506,7.5229,7.5437,131500.0
2010-11-16 13:55:00,10.9,10.92,10.9,10.91,40900.0,7.5437,7.5575,7.5437,7.5506,40900.0
2010-11-16 14:00:00,10.91,10.91,10.88,10.88,97000.0,7.5506,7.5506,7.5298,7.5298,97000.0
2010-11-16 14:05:00,10.89,10.9,10.88,10.9,145200.0,7.5367,7.5437,7.5298,7.5437,145200.0
2010-11-16 14:10:00,10.89,10.91,10.89,10.91,23600.0,7.5367,7.5506,7.5367,7.5506,23600.0
2010-11-16 14:15:00,10.9,10.91,10.88,10.89,49900.0,7.5437,7.5506,7.5298,7.5367,49900.0
2010-11-16 14:20:00,10.88,10.92,10.88,10.89,104400.0,7.5298,7.5575,7.5298,7.5367,104400.0
2010-11-16 14:25:00,10.89,10.9,10.89,10.89,18500.0,7.5367,7.5437,7.5367,7.5367,18500.0
2010-11-16 14:30:00,10.89,10.9,10.89,10.9,17500.0,7.5367,7.5437,7.5367,7.5437,17500.0
2010-11-16 14:35:00,10.89,10.9,10.85,10.86,217100.0,7.5367,7.5437,7.5091,7.516,217100.0
2010-11-16 14:40:00,10.86,10.87,10.85,10.85,65700.0,7.516,7.5229,7.5091,7.5091,65700.0
2010-11-16 14:45:00,10.85,10.86,10.85,10.85,135500.0,7.5091,7.516,7.5091,7.5091,135500.0
2010-11-16 14:50:00,10.86,10.86,10.85,10.85,16400.0,7.516,7.516,7.5091,7.5091,16400.0
2010-11-16 14:55:00,10.85,10.87,10.85,10.87,47300.0,7.5091,7.5229,7.5091,7.5229,47300.0
2010-11-16 15:00:00,10.86,10.87,10.85,10.86,45600.0,7.516,7.5229,7.5091,7.516,45600.0
2010-11-16 15:05:00,10.86,10.86,10.85,10.85,10200.0,7.516,7.516,7.5091,7.5091,10200.0
2010-11-16 15:10:00,10.85,10.86,10.84,10.85,34500.0,7.5091,7.516,7.5021,7.5091,34500.0
2010-11-16 15:15:00,10.85,10.85,10.83,10.84,101400.0,7.5091,7.5091,7.4952,7.5021,101400.0
2010-11-16 15:20:00,10.84,10.85,10.83,10.85,60300.0,7.5021,7.5091,7.4952,7.5091,60300.0
2010-11-16 15:25:00,10.85,10.86,10.85,10.86,46800.0,7.5091,7.516,7.5091,7.516,46800.0
2010-11-16 15:30:00,10.85,10.86,10.84,10.85,75300.0,7.5091,7.516,7.5021,7.5091,75300.0
2010-11-16 15:35:00,10.85,10.86,10.84,10.86,179600.0,7.5091,7.516,7.5021,7.516,179600.0
2010-11-16 15:40:00,10.86,10.87,10.85,10.87,81700.0,7.516,7.5229,7.5091,7.5229,81700.0
2010-11-16 15:45:00,10.86,10.88,10.85,10.86,301700.0,7.516,7.5298,7.5091,7.516,301700.0
2010-11-16 15:50:00,10.86,10.88,10.85,10.88,368300.0,7.516,7.5298,7.5091,7.5298,368300.0
2010-11-16 15:55:00,10.88,10.88,10.87,10.87,476400.0,7.5298,7.5298,7.5229,7.5229,476400.0
2010-11-17 09:30:00,10.9,10.91,10.84,10.9,368200.0,7.5437,7.5506,7.5021,7.5437,368200.0
2010-11-17 09:35:00,10.91,10.91,10.89,10.89,135600.0,7.5506,7.5506,7.5367,7.5367,135600.0
2010-11-17 09:40:00,10.89,10.89,10.87,10.87,60200.0,7.5367,7.5367,7.5229,7.5229,60200.0
2010-11-17 09:45:00,10.87,10.88,10.86,10.88,143500.0,7.5229,7.5298,7.516,7.5298,143500.0
2010-11-17 09:50:00,10.87,10.88,10.87,10.88,113600.0,7.5229,7.5298,7.5229,7.5298,113600.0
2010-11-17 09:55:00,10.87,10.88,10.86,10.86,177800.0,7.5229,7.5298,7.516,7.516,177800.0
2010-11-17 10:00:00,10.87,10.88,10.86,10.87,243700.0,7.5229,7.5298,7.516,7.5229,243700.0
2010-11-17 10:05:00,10.88,10.92,10.87,10.91,262600.0,7.5298,7.5575,7.5229,7.5506,262600.0
2010-11-17 10:10:00,10.91,10.92,10.9,10.91,53600.0,7.5506,7.5575,7.5437,7.5506,53600.0
2010-11-17 10:15:00,10.9,10.91,10.9,10.9,17200.0,7.5437,7.5506,7.5437,7.5437,17200.0
2010-11-17 10:20:00,10.9,10.91,10.9,10.9,51300.0,7.5437,7.5506,7.5437,7.5437,51300.0
2010-11-17 10:25:00,10.9,10.91,10.89,10.89,76200.0,7.5437,7.5506,7.5367,7.5367,76200.0
2010-11-17 10:30:00,10.89,10.9,10.89,10.9,18600.0,7.5367,7.5437,7.5367,7.5437,18600.0
2010-11-17 10:35:00,10.89,10.91,10.88,10.91,158000.0,7.5367,7.5506,7.5298,7.5506,158000.0
2010-11-17 10:40:00,10.91,10.92,10.9,10.91,687600.0,7.5506,7.5575,7.5437,7.5506,687600.0
2010-11-17 10:45:00,10.92,10.92,10.9,10.9,43500.0,7.5575,7.5575,7.5437,7.5437,43500.0
2010-11-17 10:50:00,10.9,10.92,10.9,10.91,118100.0,7.5437,7.5575,7.5437,7.5506,118100.0
2010-11-17 10:55:00,10.91,10.92,10.91,10.92,31500.0,7.5506,7.5575,7.5506,7.5575,31500.0
2010-11-17 11:00:00,10.91,10.92,10.91,10.92,101200.0,7.5506,7.5575,7.5506,7.5575,101200.0
2010-11-17 11:05:00,10.91,10.92,10.91,10.91,23500.0,7.5506,7.5575,7.5506,7.5506,23500.0
2010-11-17 11:10:00,10.92,10.93,10.91,10.93,108300.0,7.5575,7.5644,7.5506,7.5644,108300.0
2010-11-17 11:15:00,10.93,10.94,10.92,10.93,29700.0,7.5644,7.5713,7.5575,7.5644,29700.0
2010-11-17 11:20:00,10.94,10.94,10.93,10.93,29600.0,7.5713,7.5713,7.5644,7.5644,29600.0
2010-11-17 11:25:00,10.93,10.94,10.93,10.94,10200.0,7.5644,7.5713,7.5644,7.5713,10200.0
2010-11-17 11:30:00,10.94,10.95,10.93,10.94,203600.0,7.5713,7.5783,7.5644,7.5713,203600.0
2010-11-17 11:35:00,10.94,10.96,10.94,10.94,312600.0,7.5713,7.5852,7.5713,7.5713,312600.0
2010-11-17 11:40:00,10.94,10.95,10.94,10.94,12600.0,7.5713,7.5783,7.5713,7.5713,12600.0
2010-11-17 11:45:00,10.95,10.95,10.93,10.94,35600.0,7.5783,7.5783,7.5644,7.5713,35600.0
2010-11-17 11:50:00,10.94,10.94,10.93,10.93,16000.0,7.5713,7.5713,7.5644,7.5644,16000.0
2010-11-17 11:55:00,10.94,10.95,10.93,10.94,335200.0,7.5713,7.5783,7.5644,7.5713,335200.0
2010-11-17 12:00:00,10.94,10.95,10.94,10.94,21200.0,7.5713,7.5783,7.5713,7.5713,21200.0
2010-11-17 12:05:00,10.95,10.95,10.94,10.94,5400.0,7.5783,7.5783,7.5713,7.5713,5400.0
2010-11-17 12:10:00,10.94,10.95,10.93,10.95,147500.0,7.5713,7.5783,7.5644,7.5783,147500.0
2010-11-17 12:15:00,10.95,10.95,10.94,10.94,36400.0,7.5783,7.5783,7.5713,7.5713,36400.0
2010-11-17 12:20:00,10.94,10.94,10.92,10.93,154700.0,7.5713,7.5713,7.5575,7.5644,154700.0
2010-11-17 12:25:00,10.93,10.93,10.92,10.93,37300.0,7.5644,7.5644,7.5575,7.5644,37300.0
2010-11-17 12:30:00,10.92,10.93,10.92,10.93,35900.0,7.5575,7.5644,7.5575,7.5644,35900.0
2010-11-17 12:35:00,10.93,10.93,10.92,10.93,57400.0,7.5644,7.5644,7.5575,7.5644,57400.0
2010-11-17 12:40:00,10.92,10.93,10.92,10.93,9000.0,7.5575,7.5644,7.5575,7.5644,9000.0
2010-11-17 12:45:00,10.93,10.93,10.92,10.93,12900.0,7.5644,7.5644,7.5575,7.5644,12900.0
2010-11-17 12:50:00,10.93,10.93,10.92,10.93,113700.0,7.5644,7.5644,7.5575,7.5644,113700.0
2010-11-17 12:55:00,10.94,10.94,10.91,10.92,178100.0,7.5713,7.5713,7.5506,7.5575,178100.0
2010-11-17 13:00:00,10.92,10.92,10.9,10.91,87500.0,7.5575,7.5575,7.5437,7.5506,87500.0
2010-11-17 13:05:00,10.91,10.91,10.9,10.9,10900.0,7.5506,7.5506,7.5437,7.5437,10900.0
2010-11-17 13:10:00,10.91,10.92,10.9,10.9,51700.0,7.5506,7.5575,7.5437,7.5437,51700.0
2010-11-17 13:15:00,10.9,10.91,10.9,10.91,8500.0,7.5437,7.5506,7.5437,7.5506,8500.0
2010-11-17 13:20:00,10.9,10.92,10.9,10.91,73500.0,7.5437,7.5575,7.5437,7.5506,73500.0
2010-11-17 13:25:00,10.92,10.93,10.91,10.93,65900.0,7.5575,7.5644,7.5506,7.5644,65900.0
2010-11-17 13:30:00,10.93,10.94,10.92,10.94,34200.0,7.5644,7.5713,7.5575,7.5713,34200.0
2010-11-17 13:35:00,10.93,10.94,10.93,10.93,5200.0,7.5644,7.5713,7.5644,7.5644,5200.0
2010-11-17 13:40:00,10.93,10.94,10.91,10.91,111200.0,7.5644,7.5713,7.5506,7.5506,111200.0
2010-11-17 13:45:00,10.91,10.92,10.91,10.91,16500.0,7.5506,7.5575,7.5506,7.5506,16500.0
2010-11-17 13:50:00,10.91,10.92,10.91,10.91,24300.0,7.5506,7.5575,7.5506,7.5506,24300.0
2010-11-17 13:55:00,10.92,10.92,10.91,10.91,10700.0,7.5575,7.5575,7.5506,7.5506,10700.0
2010-11-17 14:00:00,10.92,10.92,10.91,10.91,5300.0,7.5575,7.5575,7.5506,7.5506,5300.0
2010-11-17 14:05:00,10.91,10.92,10.91,10.91,4300.0,7.5506,7.5575,7.5506,7.5506,4300.0
2010-11-17 14:10:00,10.91,10.92,10.91,10.91,4300.0,7.5506,7.5575,7.5506,7.5506,4300.0
2010-11-17 14:15:00,10.92,10.92,10.91,10.92,8500.0,7.5575,7.5575,7.5506,7.5575,8500.0
2010-11-17 14:20:00,10.91,10.92,10.91,10.92,18300.0,7.5506,7.5575,7.5506,7.5575,18300.0
2010-11-17 14:25:00,10.91,10.92,10.91,10.91,8200.0,7.5506,7.5575,7.5506,7.5506,8200.0
2010-11-17 14:30:00,10.92,10.92,10.91,10.91,28600.0,7.5575,7.5575,7.5506,7.5506,28600.0
2010-11-17 14:35:00,10.92,10.92,10.91,10.91,7100.0,7.5575,7.5575,7.5506,7.5506,7100.0
2010-11-17 14:40:00,10.91,10.92,10.91,10.92,19800.0,7.5506,7.5575,7.5506,7.5575,19800.0
2010-11-17 14:45:00,10.92,10.92,10.91,10.92,6100.0,7.5575,7.5575,7.5506,7.5575,6100.0
2010-11-17 14:50:00,10.92,10.92,10.91,10.91,8000.0,7.5575,7.5575,7.5506,7.5506,8000.0
2010-11-17 14:55:00,10.91,10.92,10.91,10.92,14600.0,7.5506,7.5575,7.5506,7.5575,14600.0
2010-11-17 15:00:00,10.92,10.92,10.91,10.91,47700.0,7.5575,7.5575,7.5506,7.5506,47700.0
2010-11-17 15:05:00,10.92,10.92,10.9,10.9,205300.0,7.5575,7.5575,7.5437,7.5437,205300.0
2010-11-17 15:10:00,10.9,10.91,10.9,10.9,37100.0,7.5437,7.5506,7.5437,7.5437,37100.0
2010-11-17 15:15:00,10.9,10.91,10.89,10.9,150300.0,7.5437,7.5506,7.5367,7.5437,150300.0
2010-11-17 15:20:00,10.89,10.9,10.89,10.9,32200.0,7.5367,7.5437,7.5367,7.5437,32200.0
2010-11-17 15:25:00,10.9,10.9,10.88,10.88,196500.0,7.5437,7.5437,7.5298,7.5298,196500.0
2010-11-17 15:30:00,10.89,10.9,10.88,10.9,242800.0,7.5367,7.5437,7.5298,7.5437,242800.0
2010-11-17 15:35:00,10.9,10.91,10.9,10.91,166200.0,7.5437,7.5506,7.5437,7.5506,166200.0
2010-11-17 15:40:00,10.91,10.91,10.9,10.91,57900.0,7.5506,7.5506,7.5437,7.5506,57900.0
2010-11-17 15:45:00,10.9,10.91,10.9,10.91,204500.0,7.5437,7.5506,7.5437,7.5506,204500.0
2010-11-17 15:50:00,10.91,10.91,10.9,10.91,89200.0,7.5506,7.5506,7.5437,7.5506,89200.0
2010-11-17 15:55:00,10.91,10.91,10.88,10.89,694200.0,7.5506,7.5506,7.5298,7.5367,694200.0
2010-11-18 09:30:00,10.98,11.05,10.98,11.04,431300.0,7.599,7.6475,7.599,7.6406,431300.0
2010-11-18 09:35:00,11.04,11.04,11.0,11.01,216800.0,7.6406,7.6406,7.6129,7.6198,216800.0
2010-11-18 09:40:00,11.01,11.06,11.0,11.06,314000.0,7.6198,7.6544,7.6129,7.6544,314000.0
2010-11-18 09:45:00,11.06,11.1,11.05,11.09,468600.0,7.6544,7.6821,7.6475,7.6752,468600.0
2010-11-18 09:50:00,11.09,11.1,11.07,11.07,441000.0,7.6752,7.6821,7.6613,7.6613,441000.0
2010-11-18 09:55:00,11.07,11.08,11.03,11.03,227200.0,7.6613,7.6682,7.6336,7.6336,227200.0
2010-11-18 10:00:00,11.04,11.06,11.04,11.06,124000.0,7.6406,7.6544,7.6406,7.6544,124000.0
2010-11-18 10:05:00,11.06,11.07,11.05,11.07,70800.0,7.6544,7.6613,7.6475,7.6613,70800.0
2010-11-18 10:10:00,11.06,11.08,11.06,11.07,120800.0,7.6544,7.6682,7.6544,7.6613,120800.0
2010-11-18 10:15:00,11.06,11.07,11.04,11.05,171200.0,7.6544,7.6613,7.6406,7.6475,171200.0
2010-11-18 10:20:00,11.05,11.05,11.04,11.05,32100.0,7.6475,7.6475,7.6406,7.6475,32100.0
2010-11-18 10:25:00,11.04,11.06,11.04,11.06,63500.0,7.6406,7.6544,7.6406,7.6544,63500.0
2010-11-18 10:30:00,11.06,11.06,11.05,11.06,72000.0,7.6544,7.6544,7.6475,7.6544,72000.0
2010-11-18 10:35:00,11.06,11.06,11.05,11.06,44300.0,7.6544,7.6544,7.6475,7.6544,44300.0
2010-11-18 10:40:00,11.06,11.06,11.05,11.06,162400.0,7.6544,7.6544,7.6475,7.6544,162400.0
2010-11-18 10:45:00,11.06,11.06,11.05,11.06,41600.0,7.6544,7.6544,7.6475,7.6544,41600.0
2010-11-18 10:50:00,11.06,11.06,11.05,11.06,35100.0,7.6544,7.6544,7.6475,7.6544,35100.0
2010-11-18 10:55:00,11.06,11.06,11.05,11.06,28600.0,7.6544,7.6544,7.6475,7.6544,28600.0
2010-11-18 11:00:00,11.06,11.06,11.05,11.06,85400.0,7.6544,7.6544,7.6475,7.6544,85400.0
2010-11-18 11:05:00,11.06,11.06,11.05,11.06,54400.0,7.6544,7.6544,7.6475,7.6544,54400.0
2010-11-18 11:10:00,11.05,11.06,11.05,11.05,36000.0,7.6475,7.6544,7.6475,7.6475,36000.0
2010-11-18 11:15:00,11.06,11.06,11.05,11.06,108600.0,7.6544,7.6544,7.6475,7.6544,108600.0
2010-11-18 11:20:00,11.06,11.06,11.05,11.06,23000.0,7.6544,7.6544,7.6475,7.6544,23000.0
2010-11-18 11:25:00,11.05,11.06,11.05,11.06,29600.0,7.6475,7.6544,7.6475,7.6544,29600.0
2010-11-18 11:30:00,11.06,11.06,11.03,11.04,200200.0,7.6544,7.6544,7.6336,7.6406,200200.0
2010-11-18 11:35:00,11.03,11.04,11.03,11.04,89900.0,7.6336,7.6406,7.6336,7.6406,89900.0
2010-11-18 11:40:00,11.04,11.04,11.03,11.03,40900.0,7.6406,7.6406,7.6336,7.6336,40900.0
2010-11-18 11:45:00,11.04,11.04,11.03,11.04,81700.0,7.6406,7.6406,7.6336,7.6406,81700.0
2010-11-18 11:50:00,11.04,11.04,11.03,11.04,45500.0,7.6406,7.6406,7.6336,7.6406,45500.0
2010-11-18 11:55:00,11.03,11.04,11.03,11.03,34500.0,7.6336,7.6406,7.6336,7.6336,34500.0
2010-11-18 12:00:00,11.04,11.05,11.03,11.03,391700.0,7.6406,7.6475,7.6336,7.6336,391700.0
2010-11-18 12:05:00,11.03,11.04,11.03,11.04,20000.0,7.6336,7.6406,7.6336,7.6406,20000.0
2010-11-18 12:10:00,11.04,11.04,11.03,11.04,22200.0,7.6406,7.6406,7.6336,7.6406,22200.0
2010-11-18 12:15:00,11.04,11.04,11.03,11.03,16000.0,7.6406,7.6406,7.6336,7.6336,16000.0
2010-11-18 12:20:00,11.04,11.04,11.03,11.04,16400.0,7.6406,7.6406,7.6336,7.6406,16400.0
2010-11-18 12:25:00,11.04,11.04,11.03,11.04,9300.0,7.6406,7.6406,7.6336,7.6406,9300.0
2010-11-18 12:30:00,11.04,11.04,11.03,11.04,26000.0,7.6406,7.6406,7.6336,7.6406,26000.0
2010-11-18 12:35:00,11.03,11.04,11.03,11.03,10300.0,7.6336,7.6406,7.6336,7.6336,10300.0
2010-11-18 12:40:00,11.03,11.04,11.03,11.04,12900.0,7.6336,7.6406,7.6336,7.6406,12900.0
2010-11-18 12:45:00,11.04,11.04,11.03,11.04,18100.0,7.6406,7.6406,7.6336,7.6406,18100.0
2010-11-18 12:50:00,11.04,11.04,11.03,11.04,17100.0,7.6406,7.6406,7.6336,7.6406,17100.0
2010-11-18 12:55:00,11.03,11.04,11.03,11.03,19500.0,7.6336,7.6406,7.6336,7.6336,19500.0
2010-11-18 13:00:00,11.04,11.04,11.03,11.04,78700.0,7.6406,7.6406,7.6336,7.6406,78700.0
2010-11-18 13:05:00,11.03,11.04,11.03,11.04,21700.0,7.6336,7.6406,7.6336,7.6406,21700.0
2010-11-18 13:10:00,11.03,11.04,11.03,11.04,17800.0,7.6336,7.6406,7.6336,7.6406,17800.0
2010-11-18 13:15:00,11.04,11.04,11.03,11.03,42300.0,7.6406,7.6406,7.6336,7.6336,42300.0
2010-11-18 13:20:00,11.04,11.04,11.03,11.04,18600.0,7.6406,7.6406,7.6336,7.6406,18600.0
2010-11-18 13:25:00,11.03,11.04,11.03,11.03,14200.0,7.6336,7.6406,7.6336,7.6336,14200.0
2010-11-18 13:30:00,11.04,11.04,11.03,11.03,14200.0,7.6406,7.6406,7.6336,7.6336,14200.0
2010-11-18 13:35:00,11.04,11.04,11.03,11.04,18400.0,7.6406,7.6406,7.6336,7.6406,18400.0
2010-11-18 13:40:00,11.04,11.04,11.03,11.04,12500.0,7.6406,7.6406,7.6336,7.6406,12500.0
2010-11-18 13:45:00,11.04,11.04,11.03,11.04,27600.0,7.6406,7.6406,7.6336,7.6406,27600.0
2010-11-18 13:50:00,11.04,11.04,11.03,11.03,22800.0,7.6406,7.6406,7.6336,7.6336,22800.0
2010-11-18 13:55:00,11.03,11.04,11.03,11.03,45100.0,7.6336,7.6406,7.6336,7.6336,45100.0
2010-11-18 14:00:00,11.03,11.04,11.03,11.04,23300.0,7.6336,7.6406,7.6336,7.6406,23300.0
2010-11-18 14:05:00,11.04,11.04,11.03,11.03,71200.0,7.6406,7.6406,7.6336,7.6336,71200.0
2010-11-18 14:10:00,11.04,11.04,11.03,11.04,24500.0,7.6406,7.6406,7.6336,7.6406,24500.0
2010-11-18 14:15:00,11.04,11.04,11.03,11.04,22400.0,7.6406,7.6406,7.6336,7.6406,22400.0
2010-11-18 14:20:00,11.04,11.04,11.0,11.01,590800.0,7.6406,7.6406,7.6129,7.6198,590800.0
2010-11-18 14:25:00,11.0,11.02,11.0,11.01,183200.0,7.6129,7.6267,7.6129,7.6198,183200.0
2010-11-18 14:30:00,11.0,11.01,10.99,11.0,117900.0,7.6129,7.6198,7.6059,7.6129,117900.0
2010-11-18 14:35:00,11.0,11.0,10.99,11.0,39900.0,7.6129,7.6129,7.6059,7.6129,39900.0
2010-11-18 14:40:00,11.0,11.01,10.99,10.99,261200.0,7.6129,7.6198,7.6059,7.6059,261200.0
2010-11-18 14:45:00,10.99,11.01,10.99,11.01,76500.0,7.6059,7.6198,7.6059,7.6198,76500.0
2010-11-18 14:50:00,11.01,11.02,11.0,11.02,99000.0,7.6198,7.6267,7.6129,7.6267,99000.0
2010-11-18 14:55:00,11.02,11.02,11.01,11.02,14400.0,7.6267,7.6267,7.6198,7.6267,14400.0
2010-11-18 15:00:00,11.02,11.02,11.01,11.02,17300.0,7.6267,7.6267,7.6198,7.6267,17300.0
2010-11-18 15:05:00,11.02,11.02,11.01,11.02,52000.0,7.6267,7.6267,7.6198,7.6267,52000.0
2010-11-18 15:10:00,11.02,11.03,11.02,11.03,127700.0,7.6267,7.6336,7.6267,7.6336,127700.0
2010-11-18 15:15:00,11.02,11.03,11.02,11.03,23100.0,7.6267,7.6336,7.6267,7.6336,23100.0
2010-11-18 15:20:00,11.03,11.03,11.02,11.03,34300.0,7.6336,7.6336,7.6267,7.6336,34300.0
2010-11-18 15:25:00,11.03,11.03,11.02,11.03,41800.0,7.6336,7.6336,7.6267,7.6336,41800.0
2010-11-18 15:30:00,11.03,11.03,11.02,11.03,37900.0,7.6336,7.6336,7.6267,7.6336,37900.0
2010-11-18 15:35:00,11.03,11.03,11.02,11.03,43500.0,7.6336,7.6336,7.6267,7.6336,43500.0
2010-11-18 15:40:00,11.03,11.03,11.02,11.03,100600.0,7.6336,7.6336,7.6267,7.6336,100600.0
2010-11-18 15:45:00,11.02,11.03,11.02,11.03,95900.0,7.6267,7.6336,7.6267,7.6336,95900.0
2010-11-18 15:50:00,11.03,11.03,11.02,11.03,89600.0,7.6336,7.6336,7.6267,7.6336,89600.0
2010-11-18 15:55:00,11.03,11.04,11.02,11.03,525500.0,7.6336,7.6406,7.6267,7.6336,525500.0
2010-11-19 09:30:00,10.96,11.01,10.96,10.97,131600.0,7.5852,7.6198,7.5852,7.5921,131600.0
2010-11-19 09:35:00,10.97,10.97,10.96,10.97,41000.0,7.5921,7.5921,7.5852,7.5921,41000.0
2010-11-19 09:40:00,10.97,10.99,10.96,10.97,122000.0,7.5921,7.6059,7.5852,7.5921,122000.0
2010-11-19 09:45:00,10.98,10.98,10.96,10.97,66000.0,7.599,7.599,7.5852,7.5921,66000.0
2010-11-19 09:50:00,10.96,10.96,10.95,10.96,27200.0,7.5852,7.5852,7.5783,7.5852,27200.0
2010-11-19 09:55:00,10.96,10.98,10.95,10.97,45000.0,7.5852,7.599,7.5783,7.5921,45000.0
2010-11-19 10:00:00,10.97,10.99,10.97,10.99,49500.0,7.5921,7.6059,7.5921,7.6059,49500.0
2010-11-19 10:05:00,10.99,10.99,10.98,10.99,26700.0,7.6059,7.6059,7.599,7.6059,26700.0
2010-11-19 10:10:00,10.99,10.99,10.98,10.98,19300.0,7.6059,7.6059,7.599,7.599,19300.0
2010-11-19 10:15:00,10.98,10.99,10.98,10.99,10300.0,7.599,7.6059,7.599,7.6059,10300.0
2010-11-19 10:20:00,10.98,11.01,10.98,11.0,236100.0,7.599,7.6198,7.599,7.6129,236100.0
2010-11-19 10:25:00,11.0,11.01,11.0,11.01,52600.0,7.6129,7.6198,7.6129,7.6198,52600.0
2010-11-19 10:30:00,11.01,11.01,10.99,10.99,56500.0,7.6198,7.6198,7.6059,7.6059,56500.0
2010-11-19 10:35:00,10.99,11.0,10.98,10.99,40000.0,7.6059,7.6129,7.599,7.6059,40000.0
2010-11-19 10:40:00,10.99,11.01,10.98,11.01,85700.0,7.6059,7.6198,7.599,7.6198,85700.0
2010-11-19 10:45:00,11.01,11.01,11.0,11.01,4300.0,7.6198,7.6198,7.6129,7.6198,4300.0
2010-11-19 10:50:00,11.01,11.01,11.0,11.01,8000.0,7.6198,7.6198,7.6129,7.6198,8000.0
2010-11-19 10:55:00,11.0,11.01,11.0,11.0,9300.0,7.6129,7.6198,7.6129,7.6129,9300.0
2010-11-19 11:00:00,11.01,11.01,11.0,11.01,14300.0,7.6198,7.6198,7.6129,7.6198,14300.0
2010-11-19 11:05:00,11.01,11.01,11.0,11.01,19900.0,7.6198,7.6198,7.6129,7.6198,19900.0
2010-11-19 11:10:00,11.01,11.01,11.0,11.0,65300.0,7.6198,7.6198,7.6129,7.6129,65300.0
2010-11-19 11:15:00,11.01,11.01,11.0,11.01,9900.0,7.6198,7.6198,7.6129,7.6198,9900.0
2010-11-19 11:20:00,11.01,11.02,11.0,11.01,53100.0,7.6198,7.6267,7.6129,7.6198,53100.0
2010-11-19 11:25:00,11.01,11.01,11.0,11.01,19000.0,7.6198,7.6198,7.6129,7.6198,19000.0
2010-11-19 11:30:00,11.01,11.03,11.0,11.03,97000.0,7.6198,7.6336,7.6129,7.6336,97000.0
2010-11-19 11:35:00,11.03,11.03,11.02,11.02,9100.0,7.6336,7.6336,7.6267,7.6267,9100.0
2010-11-19 11:40:00,11.02,11.04,11.02,11.04,50400.0,7.6267,7.6406,7.6267,7.6406,50400.0
2010-11-19 11:45:00,11.03,11.06,11.03,11.06,103200.0,7.6336,7.6544,7.6336,7.6544,103200.0
2010-11-19 11:50:00,11.05,11.08,11.05,11.07,137700.0,7.6475,7.6682,7.6475,7.6613,137700.0
2010-11-19 11:55:00,11.08,11.08,11.07,11.07,5700.0,7.6682,7.6682,7.6613,7.6613,5700.0
2010-11-19 12:00:00,11.08,11.08,11.07,11.08,5500.0,7.6682,7.6682,7.6613,7.6682,5500.0
2010-11-19 12:05:00,11.08,11.08,11.07,11.07,4200.0,7.6682,7.6682,7.6613,7.6613,4200.0
2010-11-19 12:10:00,11.07,11.08,11.07,11.08,3700.0,7.6613,7.6682,7.6613,7.6682,3700.0
2010-11-19 12:15:00,11.07,11.08,11.07,11.07,10900.0,7.6613,7.6682,7.6613,7.6613,10900.0
2010-11-19 12:20:00,11.07,11.08,11.07,11.07,2900.0,7.6613,7.6682,7.6613,7.6613,2900.0
2010-11-19 12:25:00,11.07,11.08,11.05,11.06,65400.0,7.6613,7.6682,7.6475,7.6544,65400.0
2010-11-19 12:30:00,11.06,11.06,11.05,11.06,34900.0,7.6544,7.6544,7.6475,7.6544,34900.0
2010-11-19 12:35:00,11.05,11.06,11.05,11.05,11900.0,7.6475,7.6544,7.6475,7.6475,11900.0
2010-11-19 12:40:00,11.05,11.07,11.05,11.07,38500.0,7.6475,7.6613,7.6475,7.6613,38500.0
2010-11-19 12:45:00,11.07,11.07,11.06,11.06,5700.0,7.6613,7.6613,7.6544,7.6544,5700.0
2010-11-19 12:50:00,11.07,11.07,11.06,11.07,3900.0,7.6613,7.6613,7.6544,7.6613,3900.0
2010-11-19 12:55:00,11.06,11.07,11.06,11.07,7500.0,7.6544,7.6613,7.6544,7.6613,7500.0
2010-11-19 13:00:00,11.07,11.07,11.06,11.07,10700.0,7.6613,7.6613,7.6544,7.6613,10700.0
2010-11-19 13:05:00,11.07,11.07,11.06,11.06,35900.0,7.6613,7.6613,7.6544,7.6544,35900.0
2010-11-19 13:10:00,11.06,11.07,11.05,11.05,75700.0,7.6544,7.6613,7.6475,7.6475,75700.0
2010-11-19 13:15:00,11.05,11.06,11.05,11.05,11300.0,7.6475,7.6544,7.6475,7.6475,11300.0
2010-11-19 13:20:00,11.06,11.06,11.05,11.06,33700.0,7.6544,7.6544,7.6475,7.6544,33700.0
2010-11-19 13:25:00,11.06,11.06,11.05,11.06,13600.0,7.6544,7.6544,7.6475,7.6544,13600.0
2010-11-19 13:30:00,11.05,11.07,11.05,11.06,98000.0,7.6475,7.6613,7.6475,7.6544,98000.0
2010-11-19 13:35:00,11.06,11.07,11.06,11.06,45300.0,7.6544,7.6613,7.6544,7.6544,45300.0
2010-11-19 13:40:00,11.07,11.07,11.06,11.06,20200.0,7.6613,7.6613,7.6544,7.6544,20200.0
2010-11-19 13:45:00,11.06,11.07,11.06,11.06,11800.0,7.6544,7.6613,7.6544,7.6544,11800.0
2010-11-19 13:50:00,11.06,11.07,11.06,11.07,9800.0,7.6544,7.6613,7.6544,7.6613,9800.0
2010-11-19 13:55:00,11.06,11.07,11.06,11.06,12200.0,7.6544,7.6613,7.6544,7.6544,12200.0
2010-11-19 14:00:00,11.06,11.07,11.06,11.07,3600.0,7.6544,7.6613,7.6544,7.6613,3600.0
2010-11-19 14:05:00,11.07,11.07,11.06,11.06,6700.0,7.6613,7.6613,7.6544,7.6544,6700.0
2010-11-19 14:10:00,11.06,11.07,11.06,11.07,5100.0,7.6544,7.6613,7.6544,7.6613,5100.0
2010-11-19 14:15:00,11.07,11.07,11.06,11.06,4500.0,7.6613,7.6613,7.6544,7.6544,4500.0
2010-11-19 14:20:00,11.06,11.07,11.05,11.07,123900.0,7.6544,7.6613,7.6475,7.6613,123900.0
2010-11-19 14:25:00,11.05,11.06,11.05,11.06,8500.0,7.6475,7.6544,7.6475,7.6544,8500.0
2010-11-19 14:30:00,11.06,11.06,11.04,11.05,116600.0,7.6544,7.6544,7.6406,7.6475,116600.0
2010-11-19 14:35:00,11.05,11.05,11.04,11.05,10000.0,7.6475,7.6475,7.6406,7.6475,10000.0
2010-11-19 14:40:00,11.05,11.05,11.04,11.05,12500.0,7.6475,7.6475,7.6406,7.6475,12500.0
2010-11-19 14:45:00,11.04,11.05,11.04,11.05,75800.0,7.6406,7.6475,7.6406,7.6475,75800.0
2010-11-19 14:50:00,11.04,11.05,11.04,11.05,13500.0,7.6406,7.6475,7.6406,7.6475,13500.0
2010-11-19 14:55:00,11.05,11.05,11.04,11.05,14600.0,7.6475,7.6475,7.6406,7.6475,14600.0
2010-11-19 15:00:00,11.04,11.05,11.04,11.05,9400.0,7.6406,7.6475,7.6406,7.6475,9400.0
2010-11-19 15:05:00,11.05,11.05,11.04,11.05,9400.0,7.6475,7.6475,7.6406,7.6475,9400.0
2010-11-19 15:10:00,11.05,11.05,11.04,11.05,15800.0,7.6475,7.6475,7.6406,7.6475,15800.0
2010-11-19 15:15:00,11.04,11.05,11.04,11.05,8200.0,7.6406,7.6475,7.6406,7.6475,8200.0
2010-11-19 15:20:00,11.05,11.05,11.04,11.05,18300.0,7.6475,7.6475,7.6406,7.6475,18300.0
2010-11-19 15:25:00,11.05,11.05,11.04,11.05,83600.0,7.6475,7.6475,7.6406,7.6475,83600.0
2010-11-19 15:30:00,11.05,11.05,11.04,11.04,46700.0,7.6475,7.6475,7.6406,7.6406,46700.0
2010-11-19 15:35:00,11.05,11.05,11.04,11.05,82200.0,7.6475,7.6475,7.6406,7.6475,82200.0
2010-11-19 15:40:00,11.04,11.05,11.04,11.05,26500.0,7.6406,7.6475,7.6406,7.6475,26500.0
2010-11-19 15:45:00,11.05,11.07,11.04,11.06,186600.0,7.6475,7.6613,7.6406,7.6544,186600.0
2010-11-19 15:50:00,11.07,11.07,11.06,11.06,64000.0,7.6613,7.6613,7.6544,7.6544,64000.0
2010-11-19 15:55:00,11.07,11.08,11.06,11.07,358800.0,7.6613,7.6682,7.6544,7.6613,358800.0
2010-11-22 09:30:00,11.02,11.05,11.0,11.01,297800.0,7.6267,7.6475,7.6129,7.6198,297800.0
2010-11-22 09:35:00,11.01,11.05,11.0,11.05,396800.0,7.6198,7.6475,7.6129,7.6475,396800.0
2010-11-22 09:40:00,11.04,11.05,11.03,11.05,79000.0,7.6406,7.6475,7.6336,7.6475,79000.0
2010-11-22 09:45:00,11.04,11.09,11.04,11.08,144800.0,7.6406,7.6752,7.6406,7.6682,144800.0
2010-11-22 09:50:00,11.08,11.1,11.07,11.1,178300.0,7.6682,7.6821,7.6613,7.6821,178300.0
2010-11-22 09:55:00,11.1,11.13,11.09,11.13,255300.0,7.6821,7.7028,7.6752,7.7028,255300.0
2010-11-22 10:00:00,11.12,11.15,11.12,11.12,226500.0,7.6959,7.7167,7.6959,7.6959,226500.0
2010-11-22 10:05:00,11.13,11.13,11.1,11.1,51500.0,7.7028,7.7028,7.6821,7.6821,51500.0
2010-11-22 10:10:00,11.1,11.12,11.09,11.11,146300.0,7.6821,7.6959,7.6752,7.689,146300.0
2010-11-22 10:15:00,11.12,11.14,11.1,11.1,103600.0,7.6959,7.7098,7.6821,7.6821,103600.0
2010-11-22 10:20:00,11.1,11.11,11.08,11.09,44300.0,7.6821,7.689,7.6682,7.6752,44300.0
2010-11-22 10:25:00,11.08,11.09,11.07,11.08,56400.0,7.6682,7.6752,7.6613,7.6682,56400.0
2010-11-22 10:30:00,11.07,11.08,11.05,11.06,205200.0,7.6613,7.6682,7.6475,7.6544,205200.0
2010-11-22 10:35:00,11.06,11.08,11.05,11.07,126800.0,7.6544,7.6682,7.6475,7.6613,126800.0
2010-11-22 10:40:00,11.07,11.08,11.07,11.08,21400.0,7.6613,7.6682,7.6613,7.6682,21400.0
2010-11-22 10:45:00,11.07,11.08,11.07,11.07,5500.0,7.6613,7.6682,7.6613,7.6613,5500.0
2010-11-22 10:50:00,11.08,11.09,11.06,11.07,492100.0,7.6682,7.6752,7.6544,7.6613,492100.0
2010-11-22 10:55:00,11.08,11.09,11.05,11.05,163800.0,7.6682,7.6752,7.6475,7.6475,163800.0
2010-11-22 11:00:00,11.06,11.06,11.02,11.02,103500.0,7.6544,7.6544,7.6267,7.6267,103500.0
2010-11-22 11:05:00,11.02,11.05,11.02,11.04,62300.0,7.6267,7.6475,7.6267,7.6406,62300.0
2010-11-22 11:10:00,11.04,11.05,11.04,11.05,5600.0,7.6406,7.6475,7.6406,7.6475,5600.0
2010-11-22 11:15:00,11.04,11.05,11.04,11.04,56000.0,7.6406,7.6475,7.6406,7.6406,56000.0
2010-11-22 11:20:00,11.05,11.05,11.04,11.04,14900.0,7.6475,7.6475,7.6406,7.6406,14900.0
2010-11-22 11:25:00,11.05,11.05,11.03,11.03,85900.0,7.6475,7.6475,7.6336,7.6336,85900.0
2010-11-22 11:30:00,11.03,11.04,11.02,11.02,73600.0,7.6336,7.6406,7.6267,7.6267,73600.0
2010-11-22 11:35:00,11.02,11.05,11.02,11.04,55000.0,7.6267,7.6475,7.6267,7.6406,55000.0
2010-11-22 11:40:00,11.04,11.05,11.02,11.02,65700.0,7.6406,7.6475,7.6267,7.6267,65700.0
2010-11-22 11:45:00,11.02,11.04,11.02,11.04,30800.0,7.6267,7.6406,7.6267,7.6406,30800.0
2010-11-22 11:50:00,11.03,11.04,11.03,11.03,5600.0,7.6336,7.6406,7.6336,7.6336,5600.0
2010-11-22 11:55:00,11.03,11.04,11.03,11.03,4600.0,7.6336,7.6406,7.6336,7.6336,4600.0
2010-11-22 12:00:00,11.03,11.04,11.02,11.02,28600.0,7.6336,7.6406,7.6267,7.6267,28600.0
2010-11-22 12:05:00,11.03,11.03,11.02,11.03,20900.0,7.6336,7.6336,7.6267,7.6336,20900.0
2010-11-22 12:10:00,11.02,11.03,11.02,11.03,16400.0,7.6267,7.6336,7.6267,7.6336,16400.0
2010-11-22 12:15:00,11.02,11.03,11.02,11.02,205700.0,7.6267,7.6336,7.6267,7.6267,205700.0
2010-11-22 12:20:00,11.02,11.03,11.01,11.01,73900.0,7.6267,7.6336,7.6198,7.6198,73900.0
2010-11-22 12:25:00,11.02,11.02,10.97,10.98,164500.0,7.6267,7.6267,7.5921,7.599,164500.0
2010-11-22 12:30:00,10.98,10.98,10.96,10.98,60400.0,7.599,7.599,7.5852,7.599,60400.0
2010-11-22 12:35:00,10.98,10.98,10.97,10.97,14700.0,7.599,7.599,7.5921,7.5921,14700.0
2010-11-22 12:40:00,10.97,10.98,10.97,10.98,30900.0,7.5921,7.599,7.5921,7.599,30900.0
2010-11-22 12:45:00,10.98,10.99,10.96,10.97,92200.0,7.599,7.6059,7.5852,7.5921,92200.0
2010-11-22 12:50:00,10.98,10.99,10.97,10.99,15600.0,7.599,7.6059,7.5921,7.6059,15600.0
2010-11-22 12:55:00,10.98,11.01,10.98,11.0,125300.0,7.599,7.6198,7.599,7.6129,125300.0
2010-11-22 13:00:00,11.01,11.01,10.99,11.0,95800.0,7.6198,7.6198,7.6059,7.6129,95800.0
2010-11-22 13:05:00,11.0,11.01,10.99,11.01,32900.0,7.6129,7.6198,7.6059,7.6198,32900.0
2010-11-22 13:10:00,11.01,11.03,11.0,11.02,48100.0,7.6198,7.6336,7.6129,7.6267,48100.0
2010-11-22 13:15:00,11.02,11.03,11.02,11.02,63100.0,7.6267,7.6336,7.6267,7.6267,63100.0
2010-11-22 13:20:00,11.02,11.03,11.0,11.01,138000.0,7.6267,7.6336,7.6129,7.6198,138000.0
2010-11-22 13:25:00,11.01,11.02,11.01,11.02,8300.0,7.6198,7.6267,7.6198,7.6267,8300.0
2010-11-22 13:30:00,11.02,11.05,11.01,11.03,239200.0,7.6267,7.6475,7.6198,7.6336,239200.0
2010-11-22 13:35:00,11.03,11.04,11.03,11.04,44600.0,7.6336,7.6406,7.6336,7.6406,44600.0
2010-11-22 13:40:00,11.03,11.04,11.03,11.03,11700.0,7.6336,7.6406,7.6336,7.6336,11700.0
2010-11-22 13:45:00,11.03,11.04,11.03,11.03,10700.0,7.6336,7.6406,7.6336,7.6336,10700.0
2010-11-22 13:50:00,11.03,11.06,11.03,11.06,136700.0,7.6336,7.6544,7.6336,7.6544,136700.0
2010-11-22 13:55:00,11.06,11.06,11.04,11.05,140400.0,7.6544,7.6544,7.6406,7.6475,140400.0
2010-11-22 14:00:00,11.06,11.07,11.05,11.07,46600.0,7.6544,7.6613,7.6475,7.6613,46600.0
2010-11-22 14:05:00,11.07,11.07,11.05,11.06,98600.0,7.6613,7.6613,7.6475,7.6544,98600.0
2010-11-22 14:10:00,11.06,11.08,11.05,11.08,79400.0,7.6544,7.6682,7.6475,7.6682,79400.0
2010-11-22 14:15:00,11.08,11.08,11.07,11.08,15400.0,7.6682,7.6682,7.6613,7.6682,15400.0
2010-11-22 14:20:00,11.07,11.08,11.07,11.08,28100.0,7.6613,7.6682,7.6613,7.6682,28100.0
2010-11-22 14:25:00,11.08,11.08,11.05,11.05,79700.0,7.6682,7.6682,7.6475,7.6475,79700.0
2010-11-22 14:30:00,11.06,11.06,11.05,11.06,21500.0,7.6544,7.6544,7.6475,7.6544,21500.0
2010-11-22 14:35:00,11.06,11.08,11.05,11.08,119800.0,7.6544,7.6682,7.6475,7.6682,119800.0
2010-11-22 14:40:00,11.07,11.08,11.07,11.07,11300.0,7.6613,7.6682,7.6613,7.6613,11300.0
2010-11-22 14:45:00,11.08,11.09,11.07,11.09,38500.0,7.6682,7.6752,7.6613,7.6752,38500.0
2010-11-22 14:50:00,11.08,11.09,11.08,11.09,23300.0,7.6682,7.6752,7.6682,7.6752,23300.0
2010-11-22 14:55:00,11.08,11.09,11.08,11.09,19500.0,7.6682,7.6752,7.6682,7.6752,19500.0
2010-11-22 15:00:00,11.09,11.1,11.09,11.09,40900.0,7.6752,7.6821,7.6752,7.6752,40900.0
2010-11-22 15:05:00,11.1,11.1,11.09,11.1,32300.0,7.6821,7.6821,7.6752,7.6821,32300.0
2010-11-22 15:10:00,11.1,11.1,11.09,11.1,16400.0,7.6821,7.6821,7.6752,7.6821,16400.0
2010-11-22 15:15:00,11.1,11.1,11.09,11.1,18000.0,7.6821,7.6821,7.6752,7.6821,18000.0
2010-11-22 15:20:00,11.1,11.1,11.09,11.1,17400.0,7.6821,7.6821,7.6752,7.6821,17400.0
2010-11-22 15:25:00,11.09,11.1,11.07,11.07,79200.0,7.6752,7.6821,7.6613,7.6613,79200.0
2010-11-22 15:30:00,11.07,11.08,11.07,11.07,21100.0,7.6613,7.6682,7.6613,7.6613,21100.0
2010-11-22 15:35:00,11.08,11.09,11.07,11.09,125300.0,7.6682,7.6752,7.6613,7.6752,125300.0
2010-11-22 15:40:00,11.09,11.09,11.08,11.09,58000.0,7.6752,7.6752,7.6682,7.6752,58000.0
2010-11-22 15:45:00,11.08,11.09,11.08,11.09,115100.0,7.6682,7.6752,7.6682,7.6752,115100.0
2010-11-22 15:50:00,11.09,11.12,11.08,11.12,209400.0,7.6752,7.6959,7.6682,7.6959,209400.0
2010-11-22 15:55:00,11.12,11.13,11.11,11.13,609700.0,7.6959,7.7028,7.689,7.7028,609700.0
2010-11-23 09:30:00,10.95,11.0,10.9,10.91,318400.0,7.5783,7.6129,7.5437,7.5506,318400.0
2010-11-23 09:35:00,10.92,10.95,10.91,10.93,244300.0,7.5575,7.5783,7.5506,7.5644,244300.0
2010-11-23 09:40:00,10.93,10.94,10.92,10.93,104600.0,7.5644,7.5713,7.5575,7.5644,104600.0
2010-11-23 09:45:00,10.94,10.94,10.92,10.92,381000.0,7.5713,7.5713,7.5575,7.5575,381000.0
2010-11-23 09:50:00,10.92,10.92,10.88,10.88,202000.0,7.5575,7.5575,7.5298,7.5298,202000.0
2010-11-23 09:55:00,10.88,10.89,10.83,10.85,131600.0,7.5298,7.5367,7.4952,7.5091,131600.0
2010-11-23 10:00:00,10.85,10.87,10.84,10.85,201100.0,7.5091,7.5229,7.5021,7.5091,201100.0
2010-11-23 10:05:00,10.84,10.85,10.84,10.85,136200.0,7.5021,7.5091,7.5021,7.5091,136200.0
2010-11-23 10:10:00,10.85,10.85,10.79,10.81,489900.0,7.5091,7.5091,7.4675,7.4814,489900.0
2010-11-23 10:15:00,10.81,10.84,10.8,10.84,221400.0,7.4814,7.5021,7.4745,7.5021,221400.0
2010-11-23 10:20:00,10.84,10.84,10.82,10.83,57000.0,7.5021,7.5021,7.4883,7.4952,57000.0
2010-11-23 10:25:00,10.83,10.83,10.8,10.81,148300.0,7.4952,7.4952,7.4745,7.4814,148300.0
2010-11-23 10:30:00,10.81,10.83,10.81,10.82,141100.0,7.4814,7.4952,7.4814,7.4883,141100.0
2010-11-23 10:35:00,10.81,10.84,10.81,10.84,114000.0,7.4814,7.5021,7.4814,7.5021,114000.0
2010-11-23 10:40:00,10.84,10.88,10.83,10.88,308800.0,7.5021,7.5298,7.4952,7.5298,308800.0
2010-11-23 10:45:00,10.88,10.88,10.84,10.84,121500.0,7.5298,7.5298,7.5021,7.5021,121500.0
2010-11-23 10:50:00,10.85,10.85,10.84,10.84,46700.0,7.5091,7.5091,7.5021,7.5021,46700.0
2010-11-23 10:55:00,10.85,10.86,10.84,10.85,105900.0,7.5091,7.516,7.5021,7.5091,105900.0
2010-11-23 11:00:00,10.86,10.86,10.83,10.83,95600.0,7.516,7.516,7.4952,7.4952,95600.0
2010-11-23 11:05:00,10.84,10.84,10.82,10.82,93500.0,7.5021,7.5021,7.4883,7.4883,93500.0
2010-11-23 11:10:00,10.82,10.82,10.78,10.78,159200.0,7.4883,7.4883,7.4606,7.4606,159200.0
2010-11-23 11:15:00,10.78,10.79,10.78,10.78,21700.0,7.4606,7.4675,7.4606,7.4606,21700.0
2010-11-23 11:20:00,10.79,10.79,10.78,10.79,29400.0,7.4675,7.4675,7.4606,7.4675,29400.0
2010-11-23 11:25:00,10.79,10.79,10.78,10.78,57600.0,7.4675,7.4675,7.4606,7.4606,57600.0
2010-11-23 11:30:00,10.77,10.78,10.75,10.76,125000.0,7.4537,7.4606,7.4398,7.4468,125000.0
2010-11-23 11:35:00,10.75,10.76,10.74,10.74,126700.0,7.4398,7.4468,7.4329,7.4329,126700.0
2010-11-23 11:40:00,10.74,10.76,10.74,10.76,140400.0,7.4329,7.4468,7.4329,7.4468,140400.0
2010-11-23 11:45:00,10.76,10.78,10.76,10.78,66400.0,7.4468,7.4606,7.4468,7.4606,66400.0
2010-11-23 11:50:00,10.77,10.79,10.77,10.78,153300.0,7.4537,7.4675,7.4537,7.4606,153300.0
2010-11-23 11:55:00,10.78,10.8,10.78,10.78,74200.0,7.4606,7.4745,7.4606,7.4606,74200.0
2010-11-23 12:00:00,10.78,10.79,10.78,10.79,7700.0,7.4606,7.4675,7.4606,7.4675,7700.0
2010-11-23 12:05:00,10.78,10.79,10.77,10.78,84000.0,7.4606,7.4675,7.4537,7.4606,84000.0
2010-11-23 12:10:00,10.78,10.8,10.78,10.78,59100.0,7.4606,7.4745,7.4606,7.4606,59100.0
2010-11-23 12:15:00,10.78,10.79,10.77,10.78,40500.0,7.4606,7.4675,7.4537,7.4606,40500.0
2010-11-23 12:20:00,10.77,10.78,10.77,10.77,43000.0,7.4537,7.4606,7.4537,7.4537,43000.0
2010-11-23 12:25:00,10.77,10.78,10.77,10.78,21100.0,7.4537,7.4606,7.4537,7.4606,21100.0
2010-11-23 12:30:00,10.78,10.8,10.77,10.77,110700.0,7.4606,7.4745,7.4537,7.4537,110700.0
2010-11-23 12:35:00,10.77,10.78,10.77,10.78,15700.0,7.4537,7.4606,7.4537,7.4606,15700.0
2010-11-23 12:40:00,10.78,10.79,10.77,10.78,82900.0,7.4606,7.4675,7.4537,7.4606,82900.0
2010-11-23 12:45:00,10.79,10.81,10.78,10.8,86600.0,7.4675,7.4814,7.4606,7.4745,86600.0
2010-11-23 12:50:00,10.8,10.8,10.79,10.8,38300.0,7.4745,7.4745,7.4675,7.4745,38300.0
2010-11-23 12:55:00,10.79,10.8,10.78,10.78,39000.0,7.4675,7.4745,7.4606,7.4606,39000.0
2010-11-23 13:00:00,10.79,10.79,10.78,10.79,8500.0,7.4675,7.4675,7.4606,7.4675,8500.0
2010-11-23 13:05:00,10.78,10.8,10.77,10.77,86800.0,7.4606,7.4745,7.4537,7.4537,86800.0
2010-11-23 13:10:00,10.78,10.79,10.77,10.79,21200.0,7.4606,7.4675,7.4537,7.4675,21200.0
2010-11-23 13:15:00,10.79,10.79,10.77,10.77,64700.0,7.4675,7.4675,7.4537,7.4537,64700.0
2010-11-23 13:20:00,10.77,10.78,10.77,10.78,61800.0,7.4537,7.4606,7.4537,7.4606,61800.0
2010-11-23 13:25:00,10.78,10.79,10.77,10.79,119700.0,7.4606,7.4675,7.4537,7.4675,119700.0
2010-11-23 13:30:00,10.79,10.81,10.78,10.79,77200.0,7.4675,7.4814,7.4606,7.4675,77200.0
2010-11-23 13:35:00,10.79,10.8,10.77,10.77,65700.0,7.4675,7.4745,7.4537,7.4537,65700.0
2010-11-23 13:40:00,10.77,10.8,10.77,10.77,296200.0,7.4537,7.4745,7.4537,7.4537,296200.0
2010-11-23 13:45:00,10.78,10.78,10.76,10.76,282700.0,7.4606,7.4606,7.4468,7.4468,282700.0
2010-11-23 13:50:00,10.76,10.77,10.75,10.76,97200.0,7.4468,7.4537,7.4398,7.4468,97200.0
2010-11-23 13:55:00,10.77,10.77,10.76,10.76,20300.0,7.4537,7.4537,7.4468,7.4468,20300.0
2010-11-23 14:00:00,10.76,10.77,10.75,10.75,152300.0,7.4468,7.4537,7.4398,7.4398,152300.0
2010-11-23 14:05:00,10.75,10.76,10.74,10.74,134300.0,7.4398,7.4468,7.4329,7.4329,134300.0
2010-11-23 14:10:00,10.74,10.75,10.74,10.75,57400.0,7.4329,7.4398,7.4329,7.4398,57400.0
2010-11-23 14:15:00,10.74,10.75,10.74,10.74,33400.0,7.4329,7.4398,7.4329,7.4329,33400.0
2010-11-23 14:20:00,10.74,10.75,10.74,10.75,40300.0,7.4329,7.4398,7.4329,7.4398,40300.0
2010-11-23 14:25:00,10.74,10.76,10.74,10.75,120200.0,7.4329,7.4468,7.4329,7.4398,120200.0
2010-11-23 14:30:00,10.74,10.76,10.74,10.75,79500.0,7.4329,7.4468,7.4329,7.4398,79500.0
2010-11-23 14:35:00,10.75,10.76,10.74,10.74,119600.0,7.4398,7.4468,7.4329,7.4329,119600.0
2010-11-23 14:40:00,10.74,10.76,10.73,10.74,187600.0,7.4329,7.4468,7.426,7.4329,187600.0
2010-11-23 14:45:00,10.74,10.75,10.74,10.74,29600.0,7.4329,7.4398,7.4329,7.4329,29600.0
2010-11-23 14:50:00,10.75,10.77,10.74,10.74,269700.0,7.4398,7.4537,7.4329,7.4329,269700.0
2010-11-23 14:55:00,10.74,10.75,10.72,10.74,120600.0,7.4329,7.4398,7.4191,7.4329,120600.0
2010-11-23 15:00:00,10.73,10.74,10.73,10.74,15600.0,7.426,7.4329,7.426,7.4329,15600.0
2010-11-23 15:05:00,10.73,10.75,10.73,10.75,135700.0,7.426,7.4398,7.426,7.4398,135700.0
2010-11-23 15:10:00,10.75,10.75,10.72,10.74,218700.0,7.4398,7.4398,7.4191,7.4329,218700.0
2010-11-23 15:15:00,10.74,10.75,10.73,10.75,84500.0,7.4329,7.4398,7.426,7.4398,84500.0
2010-11-23 15:20:00,10.75,10.75,10.74,10.75,38800.0,7.4398,7.4398,7.4329,7.4398,38800.0
2010-11-23 15:25:00,10.74,10.76,10.74,10.76,122900.0,7.4329,7.4468,7.4329,7.4468,122900.0
2010-11-23 15:30:00,10.76,10.77,10.75,10.77,89400.0,7.4468,7.4537,7.4398,7.4537,89400.0
2010-11-23 15:35:00,10.77,10.78,10.76,10.78,138000.0,7.4537,7.4606,7.4468,7.4606,138000.0
2010-11-23 15:40:00,10.77,10.78,10.74,10.75,496900.0,7.4537,7.4606,7.4329,7.4398,496900.0
2010-11-23 15:45:00,10.76,10.76,10.74,10.74,122000.0,7.4468,7.4468,7.4329,7.4329,122000.0
2010-11-23 15:50:00,10.74,10.75,10.74,10.75,163800.0,7.4329,7.4398,7.4329,7.4398,163800.0
2010-11-23 15:55:00,10.75,10.76,10.74,10.74,770800.0,7.4398,7.4468,7.4329,7.4329,770800.0
2010-11-24 09:30:00,10.89,10.89,10.83,10.89,297300.0,7.5367,7.5367,7.4952,7.5367,297300.0
2010-11-24 09:35:00,10.88,10.89,10.88,10.89,41200.0,7.5298,7.5367,7.5298,7.5367,41200.0
2010-11-24 09:40:00,10.88,10.9,10.88,10.9,114700.0,7.5298,7.5437,7.5298,7.5437,114700.0
2010-11-24 09:45:00,10.9,10.91,10.88,10.88,167500.0,7.5437,7.5506,7.5298,7.5298,167500.0
2010-11-24 09:50:00,10.89,10.89,10.88,10.89,28500.0,7.5367,7.5367,7.5298,7.5367,28500.0
2010-11-24 09:55:00,10.89,10.92,10.88,10.91,171700.0,7.5367,7.5575,7.5298,7.5506,171700.0
2010-11-24 10:00:00,10.91,10.92,10.91,10.92,54900.0,7.5506,7.5575,7.5506,7.5575,54900.0
2010-11-24 10:05:00,10.92,10.92,10.9,10.92,134600.0,7.5575,7.5575,7.5437,7.5575,134600.0
2010-11-24 10:10:00,10.92,10.92,10.91,10.91,71000.0,7.5575,7.5575,7.5506,7.5506,71000.0
2010-11-24 10:15:00,10.92,10.92,10.9,10.91,223600.0,7.5575,7.5575,7.5437,7.5506,223600.0
2010-11-24 10:20:00,10.91,10.92,10.9,10.91,532600.0,7.5506,7.5575,7.5437,7.5506,532600.0
2010-11-24 10:25:00,10.91,10.93,10.9,10.91,330700.0,7.5506,7.5644,7.5437,7.5506,330700.0
2010-11-24 10:30:00,10.91,10.92,10.89,10.92,280200.0,7.5506,7.5575,7.5367,7.5575,280200.0
2010-11-24 10:35:00,10.92,10.93,10.91,10.91,113200.0,7.5575,7.5644,7.5506,7.5506,113200.0
2010-11-24 10:40:00,10.91,10.95,10.91,10.94,657800.0,7.5506,7.5783,7.5506,7.5713,657800.0
2010-11-24 10:45:00,10.94,10.95,10.94,10.94,11400.0,7.5713,7.5783,7.5713,7.5713,11400.0
2010-11-24 10:50:00,10.95,10.96,10.94,10.95,135800.0,7.5783,7.5852,7.5713,7.5783,135800.0
2010-11-24 10:55:00,10.95,10.95,10.94,10.94,19500.0,7.5783,7.5783,7.5713,7.5713,19500.0
2010-11-24 11:00:00,10.94,10.95,10.94,10.94,28400.0,7.5713,7.5783,7.5713,7.5713,28400.0
2010-11-24 11:05:00,10.95,10.97,10.94,10.96,111700.0,7.5783,7.5921,7.5713,7.5852,111700.0
2010-11-24 11:10:00,10.96,10.98,10.96,10.98,220400.0,7.5852,7.599,7.5852,7.599,220400.0
2010-11-24 11:15:00,10.97,10.98,10.94,10.96,212800.0,7.5921,7.599,7.5713,7.5852,212800.0
2010-11-24 11:20:00,10.96,10.96,10.94,10.95,58700.0,7.5852,7.5852,7.5713,7.5783,58700.0
2010-11-24 11:25:00,10.94,10.95,10.94,10.95,18200.0,7.5713,7.5783,7.5713,7.5783,18200.0
2010-11-24 11:30:00,10.95,10.96,10.94,10.95,77900.0,7.5783,7.5852,7.5713,7.5783,77900.0
2010-11-24 11:35:00,10.96,10.96,10.95,10.95,75300.0,7.5852,7.5852,7.5783,7.5783,75300.0
2010-11-24 11:40:00,10.95,10.96,10.95,10.95,46500.0,7.5783,7.5852,7.5783,7.5783,46500.0
2010-11-24 11:45:00,10.95,10.96,10.93,10.94,157700.0,7.5783,7.5852,7.5644,7.5713,157700.0
2010-11-24 11:50:00,10.94,10.95,10.93,10.95,101800.0,7.5713,7.5783,7.5644,7.5783,101800.0
2010-11-24 11:55:00,10.95,10.96,10.94,10.96,74000.0,7.5783,7.5852,7.5713,7.5852,74000.0
2010-11-24 12:00:00,10.95,10.99,10.95,10.99,268400.0,7.5783,7.6059,7.5783,7.6059,268400.0
2010-11-24 12:05:00,10.98,10.99,10.98,10.99,29100.0,7.599,7.6059,7.599,7.6059,29100.0
2010-11-24 12:10:00,10.99,11.0,10.97,11.0,513200.0,7.6059,7.6129,7.5921,7.6129,513200.0
2010-11-24 12:15:00,11.0,11.0,10.99,10.99,21200.0,7.6129,7.6129,7.6059,7.6059,21200.0
2010-11-24 12:20:00,10.99,11.0,10.99,10.99,13500.0,7.6059,7.6129,7.6059,7.6059,13500.0
2010-11-24 12:25:00,11.0,11.0,10.99,10.99,28200.0,7.6129,7.6129,7.6059,7.6059,28200.0
2010-11-24 12:30:00,11.0,11.0,10.99,11.0,38100.0,7.6129,7.6129,7.6059,7.6129,38100.0
2010-11-24 12:35:00,10.99,11.0,10.99,10.99,23100.0,7.6059,7.6129,7.6059,7.6059,23100.0
2010-11-24 12:40:00,10.99,11.0,10.99,10.99,56900.0,7.6059,7.6129,7.6059,7.6059,56900.0
2010-11-24 12:45:00,10.99,11.0,10.98,10.99,82700.0,7.6059,7.6129,7.599,7.6059,82700.0
2010-11-24 12:50:00,11.0,11.01,10.99,10.99,99300.0,7.6129,7.6198,7.6059,7.6059,99300.0
2010-11-24 12:55:00,11.0,11.0,10.99,11.0,16100.0,7.6129,7.6129,7.6059,7.6129,16100.0
2010-11-24 13:00:00,10.99,11.0,10.99,10.99,14200.0,7.6059,7.6129,7.6059,7.6059,14200.0
2010-11-24 13:05:00,10.99,11.0,10.99,11.0,18900.0,7.6059,7.6129,7.6059,7.6129,18900.0
2010-11-24 13:10:00,10.99,11.0,10.99,10.99,16100.0,7.6059,7.6129,7.6059,7.6059,16100.0
2010-11-24 13:15:00,10.99,11.0,10.99,10.99,14100.0,7.6059,7.6129,7.6059,7.6059,14100.0
2010-11-24 13:20:00,10.99,11.0,10.99,11.0,28500.0,7.6059,7.6129,7.6059,7.6129,28500.0
2010-11-24 13:25:00,10.99,11.0,10.99,11.0,31500.0,7.6059,7.6129,7.6059,7.6129,31500.0
2010-11-24 13:30:00,11.0,11.0,10.99,10.99,14000.0,7.6129,7.6129,7.6059,7.6059,14000.0
2010-11-24 13:35:00,11.0,11.0,10.99,10.99,13700.0,7.6129,7.6129,7.6059,7.6059,13700.0
2010-11-24 13:40:00,10.99,11.0,10.99,10.99,13900.0,7.6059,7.6129,7.6059,7.6059,13900.0
2010-11-24 13:45:00,10.99,11.0,10.98,10.98,159800.0,7.6059,7.6129,7.599,7.599,159800.0
2010-11-24 13:50:00,10.98,10.99,10.97,10.98,69200.0,7.599,7.6059,7.5921,7.599,69200.0
2010-11-24 13:55:00,10.98,10.98,10.97,10.98,15100.0,7.599,7.599,7.5921,7.599,15100.0
2010-11-24 14:00:00,10.97,10.98,10.97,10.98,8700.0,7.5921,7.599,7.5921,7.599,8700.0
2010-11-24 14:05:00,10.98,10.98,10.97,10.98,28000.0,7.599,7.599,7.5921,7.599,28000.0
2010-11-24 14:10:00,10.98,10.98,10.97,10.97,26600.0,7.599,7.599,7.5921,7.5921,26600.0
2010-11-24 14:15:00,10.97,10.98,10.97,10.98,17800.0,7.5921,7.599,7.5921,7.599,17800.0
2010-11-24 14:20:00,10.97,10.98,10.97,10.97,33800.0,7.5921,7.599,7.5921,7.5921,33800.0
2010-11-24 14:25:00,10.97,10.98,10.96,10.97,158500.0,7.5921,7.599,7.5852,7.5921,158500.0
2010-11-24 14:30:00,10.96,10.97,10.96,10.97,64900.0,7.5852,7.5921,7.5852,7.5921,64900.0
2010-11-24 14:35:00,10.96,10.97,10.96,10.97,166600.0,7.5852,7.5921,7.5852,7.5921,166600.0
2010-11-24 14:40:00,10.96,10.97,10.96,10.96,129400.0,7.5852,7.5921,7.5852,7.5852,129400.0
2010-11-24 14:45:00,10.96,10.97,10.96,10.96,19200.0,7.5852,7.5921,7.5852,7.5852,19200.0
2010-11-24 14:50:00,10.96,10.97,10.96,10.97,17700.0,7.5852,7.5921,7.5852,7.5921,17700.0
2010-11-24 14:55:00,10.97,10.97,10.96,10.97,64300.0,7.5921,7.5921,7.5852,7.5921,64300.0
2010-11-24 15:00:00,10.97,10.98,10.96,10.97,249900.0,7.5921,7.599,7.5852,7.5921,249900.0
2010-11-24 15:05:00,10.98,10.98,10.97,10.97,116900.0,7.599,7.599,7.5921,7.5921,116900.0
2010-11-24 15:10:00,10.98,11.0,10.96,10.99,583000.0,7.599,7.6129,7.5852,7.6059,583000.0
2010-11-24 15:15:00,10.98,11.0,10.98,11.0,73200.0,7.599,7.6129,7.599,7.6129,73200.0
2010-11-24 15:20:00,10.99,11.0,10.99,11.0,32500.0,7.6059,7.6129,7.6059,7.6129,32500.0
2010-11-24 15:25:00,10.99,11.0,10.99,10.99,58800.0,7.6059,7.6129,7.6059,7.6059,58800.0
2010-11-24 15:30:00,11.0,11.0,10.99,10.99,28200.0,7.6129,7.6129,7.6059,7.6059,28200.0
2010-11-24 15:35:00,10.99,11.0,10.99,10.99,48900.0,7.6059,7.6129,7.6059,7.6059,48900.0
2010-11-24 15:40:00,11.0,11.0,10.99,10.99,65000.0,7.6129,7.6129,7.6059,7.6059,65000.0
2010-11-24 15:45:00,10.99,11.0,10.98,11.0,438400.0,7.6059,7.6129,7.599,7.6129,438400.0
2010-11-24 15:50:00,10.99,11.0,10.99,11.0,105500.0,7.6059,7.6129,7.6059,7.6129,105500.0
2010-11-24 15:55:00,11.0,11.0,10.99,11.0,415700.0,7.6129,7.6129,7.6059,7.6129,415700.0
2010-11-26 09:30:00,10.92,10.95,10.89,10.92,149200.0,7.5575,7.5783,7.5367,7.5575,149200.0
2010-11-26 09:35:00,10.91,10.97,10.91,10.97,187700.0,7.5506,7.5921,7.5506,7.5921,187700.0
2010-11-26 09:40:00,10.97,11.02,10.96,11.0,593600.0,7.5921,7.6267,7.5852,7.6129,593600.0
2010-11-26 09:45:00,11.0,11.0,10.98,10.98,154700.0,7.6129,7.6129,7.599,7.599,154700.0
2010-11-26 09:50:00,10.98,10.99,10.98,10.98,70800.0,7.599,7.6059,7.599,7.599,70800.0
2010-11-26 09:55:00,10.98,11.0,10.98,11.0,135600.0,7.599,7.6129,7.599,7.6129,135600.0
2010-11-26 10:00:00,11.0,11.01,10.99,11.0,96800.0,7.6129,7.6198,7.6059,7.6129,96800.0
2010-11-26 10:05:00,11.0,11.01,11.0,11.01,24800.0,7.6129,7.6198,7.6129,7.6198,24800.0
2010-11-26 10:10:00,11.01,11.01,11.0,11.01,32900.0,7.6198,7.6198,7.6129,7.6198,32900.0
2010-11-26 10:15:00,11.01,11.01,11.0,11.0,49300.0,7.6198,7.6198,7.6129,7.6129,49300.0
2010-11-26 10:20:00,11.01,11.01,11.0,11.01,8600.0,7.6198,7.6198,7.6129,7.6198,8600.0
2010-11-26 10:25:00,11.01,11.01,11.0,11.01,45100.0,7.6198,7.6198,7.6129,7.6198,45100.0
2010-11-26 10:30:00,11.0,11.01,10.97,11.0,446900.0,7.6129,7.6198,7.5921,7.6129,446900.0
2010-11-26 10:35:00,11.0,11.01,10.98,10.99,322400.0,7.6129,7.6198,7.599,7.6059,322400.0
2010-11-26 10:40:00,10.99,11.01,10.99,11.0,47800.0,7.6059,7.6198,7.6059,7.6129,47800.0
2010-11-26 10:45:00,11.01,11.01,10.98,10.98,57900.0,7.6198,7.6198,7.599,7.599,57900.0
2010-11-26 10:50:00,10.98,10.98,10.97,10.97,28500.0,7.599,7.599,7.5921,7.5921,28500.0
2010-11-26 10:55:00,10.97,10.98,10.97,10.98,25400.0,7.5921,7.599,7.5921,7.599,25400.0
2010-11-26 11:00:00,10.97,10.98,10.97,10.97,11900.0,7.5921,7.599,7.5921,7.5921,11900.0
2010-11-26 11:05:00,10.98,11.0,10.97,11.0,81700.0,7.599,7.6129,7.5921,7.6129,81700.0
2010-11-26 11:10:00,11.0,11.0,10.97,11.0,94000.0,7.6129,7.6129,7.5921,7.6129,94000.0
2010-11-26 11:15:00,11.0,11.01,10.99,11.01,107400.0,7.6129,7.6198,7.6059,7.6198,107400.0
2010-11-26 11:20:00,11.01,11.01,11.0,11.01,22800.0,7.6198,7.6198,7.6129,7.6198,22800.0
2010-11-26 11:25:00,11.01,11.01,10.97,10.97,136500.0,7.6198,7.6198,7.5921,7.5921,136500.0
2010-11-26 11:30:00,10.97,10.98,10.96,10.96,124400.0,7.5921,7.599,7.5852,7.5852,124400.0
2010-11-26 11:35:00,10.96,10.97,10.96,10.97,15200.0,7.5852,7.5921,7.5852,7.5921,15200.0
2010-11-26 11:40:00,10.97,10.97,10.95,10.96,43800.0,7.5921,7.5921,7.5783,7.5852,43800.0
2010-11-26 11:45:00,10.95,10.96,10.95,10.96,13200.0,7.5783,7.5852,7.5783,7.5852,13200.0
2010-11-26 11:50:00,10.96,10.98,10.95,10.97,112500.0,7.5852,7.599,7.5783,7.5921,112500.0
2010-11-26 11:55:00,10.97,10.97,10.94,10.96,56200.0,7.5921,7.5921,7.5713,7.5852,56200.0
2010-11-26 12:00:00,10.96,10.97,10.94,10.95,55200.0,7.5852,7.5921,7.5713,7.5783,55200.0
2010-11-26 12:05:00,10.95,10.96,10.95,10.96,23400.0,7.5783,7.5852,7.5783,7.5852,23400.0
2010-11-26 12:10:00,10.96,10.96,10.95,10.96,17100.0,7.5852,7.5852,7.5783,7.5852,17100.0
2010-11-26 12:15:00,10.95,10.97,10.95,10.97,37600.0,7.5783,7.5921,7.5783,7.5921,37600.0
2010-11-26 12:20:00,10.97,10.97,10.96,10.97,24000.0,7.5921,7.5921,7.5852,7.5921,24000.0
2010-11-26 12:25:00,10.97,10.97,10.96,10.97,30600.0,7.5921,7.5921,7.5852,7.5921,30600.0
2010-11-26 12:30:00,10.97,10.97,10.96,10.96,62000.0,7.5921,7.5921,7.5852,7.5852,62000.0
2010-11-26 12:35:00,10.97,10.97,10.96,10.97,40300.0,7.5921,7.5921,7.5852,7.5921,40300.0
2010-11-26 12:40:00,10.97,10.98,10.96,10.98,65000.0,7.5921,7.599,7.5852,7.599,65000.0
2010-11-26 12:45:00,10.98,11.0,10.98,11.0,180900.0,7.599,7.6129,7.599,7.6129,180900.0
2010-11-26 12:50:00,11.0,11.0,10.99,11.0,92500.0,7.6129,7.6129,7.6059,7.6129,92500.0
2010-11-26 12:55:00,11.0,11.0,10.99,10.99,246000.0,7.6129,7.6129,7.6059,7.6059,246000.0
2010-11-29 09:30:00,10.94,10.99,10.93,10.94,270800.0,7.5713,7.6059,7.5644,7.5713,270800.0
2010-11-29 09:35:00,10.94,10.95,10.91,10.92,201400.0,7.5713,7.5783,7.5506,7.5575,201400.0
2010-11-29 09:40:00,10.91,10.92,10.9,10.92,185200.0,7.5506,7.5575,7.5437,7.5575,185200.0
2010-11-29 09:45:00,10.91,10.92,10.88,10.88,79000.0,7.5506,7.5575,7.5298,7.5298,79000.0
2010-11-29 09:50:00,10.88,10.88,10.82,10.82,164700.0,7.5298,7.5298,7.4883,7.4883,164700.0
2010-11-29 09:55:00,10.83,10.83,10.78,10.79,297500.0,7.4952,7.4952,7.4606,7.4675,297500.0
2010-11-29 10:00:00,10.79,10.8,10.78,10.79,213100.0,7.4675,7.4745,7.4606,7.4675,213100.0
2010-11-29 10:05:00,10.8,10.82,10.78,10.82,280400.0,7.4745,7.4883,7.4606,7.4883,280400.0
2010-11-29 10:10:00,10.82,10.82,10.81,10.82,143300.0,7.4883,7.4883,7.4814,7.4883,143300.0
2010-11-29 10:15:00,10.82,10.84,10.8,10.82,230300.0,7.4883,7.5021,7.4745,7.4883,230300.0
2010-11-29 10:20:00,10.81,10.82,10.79,10.79,120900.0,7.4814,7.4883,7.4675,7.4675,120900.0
2010-11-29 10:25:00,10.79,10.79,10.77,10.78,380100.0,7.4675,7.4675,7.4537,7.4606,380100.0
2010-11-29 10:30:00,10.78,10.81,10.78,10.8,228200.0,7.4606,7.4814,7.4606,7.4745,228200.0
2010-11-29 10:35:00,10.8,10.83,10.8,10.83,451100.0,7.4745,7.4952,7.4745,7.4952,451100.0
2010-11-29 10:40:00,10.82,10.83,10.79,10.8,167000.0,7.4883,7.4952,7.4675,7.4745,167000.0
2010-11-29 10:45:00,10.79,10.8,10.79,10.8,32900.0,7.4675,7.4745,7.4675,7.4745,32900.0
2010-11-29 10:50:00,10.79,10.8,10.77,10.78,169200.0,7.4675,7.4745,7.4537,7.4606,169200.0
2010-11-29 10:55:00,10.79,10.79,10.76,10.77,157000.0,7.4675,7.4675,7.4468,7.4537,157000.0
2010-11-29 11:00:00,10.77,10.77,10.76,10.77,82400.0,7.4537,7.4537,7.4468,7.4537,82400.0
2010-11-29 11:05:00,10.77,10.79,10.77,10.78,179800.0,7.4537,7.4675,7.4537,7.4606,179800.0
2010-11-29 11:10:00,10.78,10.8,10.77,10.8,192700.0,7.4606,7.4745,7.4537,7.4745,192700.0
2010-11-29 11:15:00,10.8,10.8,10.78,10.78,45200.0,7.4745,7.4745,7.4606,7.4606,45200.0
2010-11-29 11:20:00,10.78,10.79,10.77,10.77,68700.0,7.4606,7.4675,7.4537,7.4537,68700.0
2010-11-29 11:25:00,10.77,10.77,10.76,10.76,58500.0,7.4537,7.4537,7.4468,7.4468,58500.0
2010-11-29 11:30:00,10.76,10.77,10.75,10.75,104500.0,7.4468,7.4537,7.4398,7.4398,104500.0
2010-11-29 11:35:00,10.75,10.77,10.75,10.76,213400.0,7.4398,7.4537,7.4398,7.4468,213400.0
2010-11-29 11:40:00,10.75,10.76,10.73,10.75,228500.0,7.4398,7.4468,7.426,7.4398,228500.0
2010-11-29 11:45:00,10.75,10.76,10.75,10.75,23900.0,7.4398,7.4468,7.4398,7.4398,23900.0
2010-11-29 11:50:00,10.75,10.75,10.74,10.74,61300.0,7.4398,7.4398,7.4329,7.4329,61300.0
2010-11-29 11:55:00,10.75,10.77,10.74,10.77,142800.0,7.4398,7.4537,7.4329,7.4537,142800.0
2010-11-29 12:00:00,10.76,10.77,10.76,10.77,18400.0,7.4468,7.4537,7.4468,7.4537,18400.0
2010-11-29 12:05:00,10.76,10.78,10.76,10.78,208500.0,7.4468,7.4606,7.4468,7.4606,208500.0
2010-11-29 12:10:00,10.77,10.81,10.77,10.8,218700.0,7.4537,7.4814,7.4537,7.4745,218700.0
2010-11-29 12:15:00,10.79,10.8,10.79,10.8,13900.0,7.4675,7.4745,7.4675,7.4745,13900.0
2010-11-29 12:20:00,10.8,10.8,10.78,10.78,47400.0,7.4745,7.4745,7.4606,7.4606,47400.0
2010-11-29 12:25:00,10.78,10.79,10.78,10.78,38400.0,7.4606,7.4675,7.4606,7.4606,38400.0
2010-11-29 12:30:00,10.78,10.78,10.77,10.77,37100.0,7.4606,7.4606,7.4537,7.4537,37100.0
2010-11-29 12:35:00,10.78,10.79,10.77,10.79,110300.0,7.4606,7.4675,7.4537,7.4675,110300.0
2010-11-29 12:40:00,10.79,10.8,10.78,10.8,73000.0,7.4675,7.4745,7.4606,7.4745,73000.0
2010-11-29 12:45:00,10.8,10.8,10.78,10.79,151600.0,7.4745,7.4745,7.4606,7.4675,151600.0
2010-11-29 12:50:00,10.8,10.8,10.79,10.8,17600.0,7.4745,7.4745,7.4675,7.4745,17600.0
2010-11-29 12:55:00,10.79,10.8,10.79,10.8,17900.0,7.4675,7.4745,7.4675,7.4745,17900.0
2010-11-29 13:00:00,10.79,10.8,10.79,10.79,20700.0,7.4675,7.4745,7.4675,7.4675,20700.0
2010-11-29 13:05:00,10.79,10.8,10.77,10.77,83800.0,7.4675,7.4745,7.4537,7.4537,83800.0
2010-11-29 13:10:00,10.77,10.77,10.75,10.75,167700.0,7.4537,7.4537,7.4398,7.4398,167700.0
2010-11-29 13:15:00,10.76,10.76,10.74,10.75,277500.0,7.4468,7.4468,7.4329,7.4398,277500.0
2010-11-29 13:20:00,10.75,10.76,10.75,10.75,82400.0,7.4398,7.4468,7.4398,7.4398,82400.0
2010-11-29 13:25:00,10.75,10.76,10.75,10.75,98400.0,7.4398,7.4468,7.4398,7.4398,98400.0
2010-11-29 13:30:00,10.75,10.76,10.74,10.75,102400.0,7.4398,7.4468,7.4329,7.4398,102400.0
2010-11-29 13:35:00,10.75,10.76,10.74,10.74,187300.0,7.4398,7.4468,7.4329,7.4329,187300.0
2010-11-29 13:40:00,10.75,10.75,10.74,10.74,27200.0,7.4398,7.4398,7.4329,7.4329,27200.0
2010-11-29 13:45:00,10.75,10.75,10.73,10.73,352600.0,7.4398,7.4398,7.426,7.426,352600.0
2010-11-29 13:50:00,10.74,10.74,10.72,10.72,112500.0,7.4329,7.4329,7.4191,7.4191,112500.0
2010-11-29 13:55:00,10.72,10.74,10.71,10.74,213500.0,7.4191,7.4329,7.4122,7.4329,213500.0
2010-11-29 14:00:00,10.74,10.75,10.73,10.75,114600.0,7.4329,7.4398,7.426,7.4398,114600.0
2010-11-29 14:05:00,10.75,10.75,10.73,10.73,26600.0,7.4398,7.4398,7.426,7.426,26600.0
2010-11-29 14:10:00,10.73,10.75,10.73,10.74,190900.0,7.426,7.4398,7.426,7.4329,190900.0
2010-11-29 14:15:00,10.74,10.76,10.74,10.76,225100.0,7.4329,7.4468,7.4329,7.4468,225100.0
2010-11-29 14:20:00,10.76,10.76,10.74,10.74,79600.0,7.4468,7.4468,7.4329,7.4329,79600.0
2010-11-29 14:25:00,10.75,10.76,10.74,10.76,165400.0,7.4398,7.4468,7.4329,7.4468,165400.0
2010-11-29 14:30:00,10.77,10.78,10.76,10.76,189600.0,7.4537,7.4606,7.4468,7.4468,189600.0
2010-11-29 14:35:00,10.77,10.79,10.76,10.78,206100.0,7.4537,7.4675,7.4468,7.4606,206100.0
2010-11-29 14:40:00,10.77,10.8,10.77,10.79,262100.0,7.4537,7.4745,7.4537,7.4675,262100.0
2010-11-29 14:45:00,10.78,10.79,10.78,10.78,274300.0,7.4606,7.4675,7.4606,7.4606,274300.0
2010-11-29 14:50:00,10.78,10.79,10.77,10.77,582000.0,7.4606,7.4675,7.4537,7.4537,582000.0
2010-11-29 14:55:00,10.78,10.78,10.75,10.78,351100.0,7.4606,7.4606,7.4398,7.4606,351100.0
2010-11-29 15:00:00,10.78,10.8,10.77,10.78,431900.0,7.4606,7.4745,7.4537,7.4606,431900.0
2010-11-29 15:05:00,10.79,10.79,10.77,10.77,135200.0,7.4675,7.4675,7.4537,7.4537,135200.0
2010-11-29 15:10:00,10.78,10.79,10.77,10.78,225800.0,7.4606,7.4675,7.4537,7.4606,225800.0
2010-11-29 15:15:00,10.79,10.8,10.78,10.8,291500.0,7.4675,7.4745,7.4606,7.4745,291500.0
2010-11-29 15:20:00,10.79,10.82,10.79,10.8,799900.0,7.4675,7.4883,7.4675,7.4745,799900.0
2010-11-29 15:25:00,10.8,10.81,10.79,10.8,391200.0,7.4745,7.4814,7.4675,7.4745,391200.0
2010-11-29 15:30:00,10.8,10.8,10.78,10.79,166900.0,7.4745,7.4745,7.4606,7.4675,166900.0
2010-11-29 15:35:00,10.79,10.79,10.77,10.78,270000.0,7.4675,7.4675,7.4537,7.4606,270000.0
2010-11-29 15:40:00,10.78,10.8,10.78,10.79,510700.0,7.4606,7.4745,7.4606,7.4675,510700.0
2010-11-29 15:45:00,10.78,10.8,10.78,10.78,448700.0,7.4606,7.4745,7.4606,7.4606,448700.0
2010-11-29 15:50:00,10.79,10.8,10.78,10.79,303700.0,7.4675,7.4745,7.4606,7.4675,303700.0
2010-11-29 15:55:00,10.78,10.81,10.78,10.8,2051300.0,7.4606,7.4814,7.4606,7.4745,2051300.0
2010-11-30 09:30:00,10.79,10.79,10.74,10.76,400500.0,7.4675,7.4675,7.4329,7.4468,400500.0
2010-11-30 09:35:00,10.76,10.76,10.73,10.74,577900.0,7.4468,7.4468,7.426,7.4329,577900.0
2010-11-30 09:40:00,10.74,10.76,10.73,10.75,254700.0,7.4329,7.4468,7.426,7.4398,254700.0
2010-11-30 09:45:00,10.75,10.77,10.73,10.74,651300.0,7.4398,7.4537,7.426,7.4329,651300.0
2010-11-30 09:50:00,10.75,10.75,10.73,10.74,1236200.0,7.4398,7.4398,7.426,7.4329,1236200.0
2010-11-30 09:55:00,10.73,10.77,10.73,10.77,498100.0,7.426,7.4537,7.426,7.4537,498100.0
2010-11-30 10:00:00,10.77,10.77,10.75,10.76,164700.0,7.4537,7.4537,7.4398,7.4468,164700.0
2010-11-30 10:05:00,10.75,10.76,10.74,10.75,345300.0,7.4398,7.4468,7.4329,7.4398,345300.0
2010-11-30 10:10:00,10.75,10.76,10.75,10.75,514200.0,7.4398,7.4468,7.4398,7.4398,514200.0
2010-11-30 10:15:00,10.75,10.76,10.75,10.75,96100.0,7.4398,7.4468,7.4398,7.4398,96100.0
2010-11-30 10:20:00,10.75,10.78,10.75,10.78,117000.0,7.4398,7.4606,7.4398,7.4606,117000.0
2010-11-30 10:25:00,10.78,10.79,10.78,10.78,69800.0,7.4606,7.4675,7.4606,7.4606,69800.0
2010-11-30 10:30:00,10.78,10.78,10.75,10.75,118500.0,7.4606,7.4606,7.4398,7.4398,118500.0
2010-11-30 10:35:00,10.76,10.76,10.75,10.75,22100.0,7.4468,7.4468,7.4398,7.4398,22100.0
2010-11-30 10:40:00,10.75,10.76,10.75,10.76,112300.0,7.4398,7.4468,7.4398,7.4468,112300.0
2010-11-30 10:45:00,10.75,10.77,10.75,10.75,109300.0,7.4398,7.4537,7.4398,7.4398,109300.0
2010-11-30 10:50:00,10.76,10.76,10.74,10.76,246000.0,7.4468,7.4468,7.4329,7.4468,246000.0
2010-11-30 10:55:00,10.75,10.76,10.75,10.76,55000.0,7.4398,7.4468,7.4398,7.4468,55000.0
2010-11-30 11:00:00,10.75,10.77,10.75,10.77,70200.0,7.4398,7.4537,7.4398,7.4537,70200.0
2010-11-30 11:05:00,10.76,10.77,10.76,10.76,58900.0,7.4468,7.4537,7.4468,7.4468,58900.0
2010-11-30 11:10:00,10.77,10.77,10.75,10.75,181800.0,7.4537,7.4537,7.4398,7.4398,181800.0
2010-11-30 11:15:00,10.75,10.76,10.74,10.75,224200.0,7.4398,7.4468,7.4329,7.4398,224200.0
2010-11-30 11:20:00,10.76,10.76,10.75,10.76,101600.0,7.4468,7.4468,7.4398,7.4468,101600.0
2010-11-30 11:25:00,10.76,10.77,10.75,10.77,56200.0,7.4468,7.4537,7.4398,7.4537,56200.0
2010-11-30 11:30:00,10.76,10.77,10.75,10.76,68300.0,7.4468,7.4537,7.4398,7.4468,68300.0
2010-11-30 11:35:00,10.76,10.76,10.75,10.75,13700.0,7.4468,7.4468,7.4398,7.4398,13700.0
2010-11-30 11:40:00,10.76,10.76,10.75,10.76,60500.0,7.4468,7.4468,7.4398,7.4468,60500.0
2010-11-30 11:45:00,10.75,10.76,10.75,10.76,32700.0,7.4398,7.4468,7.4398,7.4468,32700.0
2010-11-30 11:50:00,10.75,10.77,10.75,10.75,74400.0,7.4398,7.4537,7.4398,7.4398,74400.0
2010-11-30 11:55:00,10.76,10.78,10.75,10.77,128400.0,7.4468,7.4606,7.4398,7.4537,128400.0
2010-11-30 12:00:00,10.76,10.77,10.76,10.77,12900.0,7.4468,7.4537,7.4468,7.4537,12900.0
2010-11-30 12:05:00,10.76,10.77,10.76,10.77,41100.0,7.4468,7.4537,7.4468,7.4537,41100.0
2010-11-30 12:10:00,10.77,10.77,10.76,10.77,13700.0,7.4537,7.4537,7.4468,7.4537,13700.0
2010-11-30 12:15:00,10.77,10.77,10.76,10.77,69800.0,7.4537,7.4537,7.4468,7.4537,69800.0
2010-11-30 12:20:00,10.76,10.77,10.76,10.76,7100.0,7.4468,7.4537,7.4468,7.4468,7100.0
2010-11-30 12:25:00,10.77,10.77,10.76,10.76,36800.0,7.4537,7.4537,7.4468,7.4468,36800.0
2010-11-30 12:30:00,10.77,10.77,10.75,10.76,126400.0,7.4537,7.4537,7.4398,7.4468,126400.0
2010-11-30 12:35:00,10.76,10.76,10.74,10.75,505400.0,7.4468,7.4468,7.4329,7.4398,505400.0
2010-11-30 12:40:00,10.76,10.76,10.74,10.76,253800.0,7.4468,7.4468,7.4329,7.4468,253800.0
2010-11-30 12:45:00,10.76,10.76,10.75,10.76,26700.0,7.4468,7.4468,7.4398,7.4468,26700.0
2010-11-30 12:50:00,10.76,10.76,10.75,10.75,22600.0,7.4468,7.4468,7.4398,7.4398,22600.0
2010-11-30 12:55:00,10.76,10.76,10.75,10.75,16500.0,7.4468,7.4468,7.4398,7.4398,16500.0
2010-11-30 13:00:00,10.76,10.76,10.74,10.75,577000.0,7.4468,7.4468,7.4329,7.4398,577000.0
2010-11-30 13:05:00,10.74,10.77,10.74,10.77,425500.0,7.4329,7.4537,7.4329,7.4537,425500.0
2010-11-30 13:10:00,10.77,10.77,10.76,10.77,14700.0,7.4537,7.4537,7.4468,7.4537,14700.0
2010-11-30 13:15:00,10.77,10.79,10.76,10.79,93800.0,7.4537,7.4675,7.4468,7.4675,93800.0
2010-11-30 13:20:00,10.78,10.79,10.78,10.79,11400.0,7.4606,7.4675,7.4606,7.4675,11400.0
2010-11-30 13:25:00,10.79,10.8,10.78,10.8,134800.0,7.4675,7.4745,7.4606,7.4745,134800.0
2010-11-30 13:30:00,10.79,10.8,10.78,10.78,73900.0,7.4675,7.4745,7.4606,7.4606,73900.0
2010-11-30 13:35:00,10.78,10.79,10.77,10.78,136400.0,7.4606,7.4675,7.4537,7.4606,136400.0
2010-11-30 13:40:00,10.78,10.78,10.77,10.78,20400.0,7.4606,7.4606,7.4537,7.4606,20400.0
2010-11-30 13:45:00,10.78,10.78,10.77,10.77,28700.0,7.4606,7.4606,7.4537,7.4537,28700.0
2010-11-30 13:50:00,10.78,10.78,10.77,10.77,20500.0,7.4606,7.4606,7.4537,7.4537,20500.0
2010-11-30 13:55:00,10.78,10.78,10.77,10.77,41000.0,7.4606,7.4606,7.4537,7.4537,41000.0
2010-11-30 14:00:00,10.78,10.79,10.77,10.77,249600.0,7.4606,7.4675,7.4537,7.4537,249600.0
2010-11-30 14:05:00,10.78,10.79,10.77,10.78,568000.0,7.4606,7.4675,7.4537,7.4606,568000.0
2010-11-30 14:10:00,10.78,10.78,10.77,10.78,7900.0,7.4606,7.4606,7.4537,7.4606,7900.0
2010-11-30 14:15:00,10.78,10.78,10.76,10.77,159100.0,7.4606,7.4606,7.4468,7.4537,159100.0
2010-11-30 14:20:00,10.76,10.77,10.75,10.75,84300.0,7.4468,7.4537,7.4398,7.4398,84300.0
2010-11-30 14:25:00,10.76,10.76,10.75,10.76,38000.0,7.4468,7.4468,7.4398,7.4468,38000.0
2010-11-30 14:30:00,10.76,10.76,10.74,10.76,338900.0,7.4468,7.4468,7.4329,7.4468,338900.0
2010-11-30 14:35:00,10.75,10.76,10.75,10.75,66900.0,7.4398,7.4468,7.4398,7.4398,66900.0
2010-11-30 14:40:00,10.75,10.76,10.75,10.76,30100.0,7.4398,7.4468,7.4398,7.4468,30100.0
2010-11-30 14:45:00,10.76,10.76,10.75,10.75,51000.0,7.4468,7.4468,7.4398,7.4398,51000.0
2010-11-30 14:50:00,10.76,10.76,10.75,10.76,31500.0,7.4468,7.4468,7.4398,7.4468,31500.0
2010-11-30 14:55:00,10.76,10.77,10.75,10.76,374300.0,7.4468,7.4537,7.4398,7.4468,374300.0
2010-11-30 15:00:00,10.76,10.77,10.76,10.76,47000.0,7.4468,7.4537,7.4468,7.4468,47000.0
2010-11-30 15:05:00,10.77,10.77,10.76,10.77,132700.0,7.4537,7.4537,7.4468,7.4537,132700.0
2010-11-30 15:10:00,10.77,10.77,10.75,10.76,241500.0,7.4537,7.4537,7.4398,7.4468,241500.0
2010-11-30 15:15:00,10.76,10.77,10.75,10.76,139500.0,7.4468,7.4537,7.4398,7.4468,139500.0
2010-11-30 15:20:00,10.77,10.79,10.77,10.79,125500.0,7.4537,7.4675,7.4537,7.4675,125500.0
2010-11-30 15:25:00,10.78,10.79,10.77,10.78,87700.0,7.4606,7.4675,7.4537,7.4606,87700.0
2010-11-30 15:30:00,10.77,10.78,10.77,10.77,21600.0,7.4537,7.4606,7.4537,7.4537,21600.0
2010-11-30 15:35:00,10.77,10.78,10.76,10.76,104800.0,7.4537,7.4606,7.4468,7.4468,104800.0
2010-11-30 15:40:00,10.76,10.77,10.71,10.73,1321800.0,7.4468,7.4537,7.4122,7.426,1321800.0
2010-11-30 15:45:00,10.73,10.75,10.72,10.74,957300.0,7.426,7.4398,7.4191,7.4329,957300.0
2010-11-30 15:50:00,10.73,10.74,10.73,10.73,438700.0,7.426,7.4329,7.426,7.426,438700.0
2010-11-30 15:55:00,10.73,10.74,10.72,10.74,807200.0,7.426,7.4329,7.4191,7.4329,807200.0
2010-12-01 09:30:00,10.96,11.0,10.96,10.98,409800.0,7.5852,7.6129,7.5852,7.599,409800.0
2010-12-01 09:35:00,10.98,10.99,10.96,10.98,1706400.0,7.599,7.6059,7.5852,7.599,1706400.0
2010-12-01 09:40:00,10.98,11.0,10.97,11.0,640800.0,7.599,7.6129,7.5921,7.6129,640800.0
2010-12-01 09:45:00,11.0,11.0,10.94,10.95,969200.0,7.6129,7.6129,7.5713,7.5783,969200.0
2010-12-01 09:50:00,10.95,10.98,10.94,10.97,454300.0,7.5783,7.599,7.5713,7.5921,454300.0
2010-12-01 09:55:00,10.97,10.98,10.95,10.96,189600.0,7.5921,7.599,7.5783,7.5852,189600.0
2010-12-01 10:00:00,10.96,10.96,10.94,10.94,207600.0,7.5852,7.5852,7.5713,7.5713,207600.0
2010-12-01 10:05:00,10.94,10.95,10.93,10.94,213900.0,7.5713,7.5783,7.5644,7.5713,213900.0
2010-12-01 10:10:00,10.94,10.95,10.94,10.94,553400.0,7.5713,7.5783,7.5713,7.5713,553400.0
2010-12-01 10:15:00,10.94,10.95,10.93,10.93,281400.0,7.5713,7.5783,7.5644,7.5644,281400.0
2010-12-01 10:20:00,10.93,10.95,10.93,10.94,458500.0,7.5644,7.5783,7.5644,7.5713,458500.0
2010-12-01 10:25:00,10.94,10.97,10.94,10.95,500600.0,7.5713,7.5921,7.5713,7.5783,500600.0
2010-12-01 10:30:00,10.95,10.96,10.94,10.95,246600.0,7.5783,7.5852,7.5713,7.5783,246600.0
2010-12-01 10:35:00,10.95,10.95,10.93,10.94,257100.0,7.5783,7.5783,7.5644,7.5713,257100.0
2010-12-01 10:40:00,10.94,10.95,10.92,10.92,141400.0,7.5713,7.5783,7.5575,7.5575,141400.0
2010-12-01 10:45:00,10.92,10.93,10.92,10.92,79600.0,7.5575,7.5644,7.5575,7.5575,79600.0
2010-12-01 10:50:00,10.92,10.95,10.92,10.93,314200.0,7.5575,7.5783,7.5575,7.5644,314200.0
2010-12-01 10:55:00,10.94,10.94,10.93,10.93,86400.0,7.5713,7.5713,7.5644,7.5644,86400.0
2010-12-01 11:00:00,10.93,10.94,10.92,10.93,161600.0,7.5644,7.5713,7.5575,7.5644,161600.0
2010-12-01 11:05:00,10.94,10.94,10.93,10.93,95200.0,7.5713,7.5713,7.5644,7.5644,95200.0
2010-12-01 11:10:00,10.93,10.94,10.93,10.93,81000.0,7.5644,7.5713,7.5644,7.5644,81000.0
2010-12-01 11:15:00,10.93,10.95,10.93,10.95,318400.0,7.5644,7.5783,7.5644,7.5783,318400.0
2010-12-01 11:20:00,10.94,10.96,10.94,10.96,214500.0,7.5713,7.5852,7.5713,7.5852,214500.0
2010-12-01 11:25:00,10.96,10.96,10.95,10.95,88800.0,7.5852,7.5852,7.5783,7.5783,88800.0
2010-12-01 11:30:00,10.95,10.96,10.95,10.95,78700.0,7.5783,7.5852,7.5783,7.5783,78700.0
2010-12-01 11:35:00,10.95,10.96,10.95,10.95,99100.0,7.5783,7.5852,7.5783,7.5783,99100.0
2010-12-01 11:40:00,10.95,10.96,10.95,10.95,51800.0,7.5783,7.5852,7.5783,7.5783,51800.0
2010-12-01 11:45:00,10.95,10.96,10.95,10.95,92500.0,7.5783,7.5852,7.5783,7.5783,92500.0
2010-12-01 11:50:00,10.95,10.97,10.95,10.97,331000.0,7.5783,7.5921,7.5783,7.5921,331000.0
2010-12-01 11:55:00,10.97,10.97,10.96,10.97,241600.0,7.5921,7.5921,7.5852,7.5921,241600.0
2010-12-01 12:00:00,10.97,10.97,10.96,10.96,277900.0,7.5921,7.5921,7.5852,7.5852,277900.0
2010-12-01 12:05:00,10.96,10.97,10.96,10.96,132500.0,7.5852,7.5921,7.5852,7.5852,132500.0
2010-12-01 12:10:00,10.96,10.97,10.96,10.96,76300.0,7.5852,7.5921,7.5852,7.5852,76300.0
2010-12-01 12:15:00,10.96,10.97,10.96,10.96,108100.0,7.5852,7.5921,7.5852,7.5852,108100.0
2010-12-01 12:20:00,10.96,10.97,10.93,10.94,501000.0,7.5852,7.5921,7.5644,7.5713,501000.0
2010-12-01 12:25:00,10.94,10.94,10.93,10.93,95300.0,7.5713,7.5713,7.5644,7.5644,95300.0
2010-12-01 12:30:00,10.93,10.94,10.91,10.91,226600.0,7.5644,7.5713,7.5506,7.5506,226600.0
2010-12-01 12:35:00,10.91,10.92,10.9,10.9,291900.0,7.5506,7.5575,7.5437,7.5437,291900.0
2010-12-01 12:40:00,10.9,10.91,10.9,10.9,95200.0,7.5437,7.5506,7.5437,7.5437,95200.0
2010-12-01 12:45:00,10.9,10.91,10.9,10.9,67700.0,7.5437,7.5506,7.5437,7.5437,67700.0
2010-12-01 12:50:00,10.9,10.93,10.9,10.92,314700.0,7.5437,7.5644,7.5437,7.5575,314700.0
2010-12-01 12:55:00,10.92,10.93,10.92,10.92,66000.0,7.5575,7.5644,7.5575,7.5575,66000.0
2010-12-01 13:00:00,10.92,10.94,10.92,10.94,402700.0,7.5575,7.5713,7.5575,7.5713,402700.0
2010-12-01 13:05:00,10.94,10.95,10.93,10.94,99600.0,7.5713,7.5783,7.5644,7.5713,99600.0
2010-12-01 13:10:00,10.95,10.96,10.94,10.95,88600.0,7.5783,7.5852,7.5713,7.5783,88600.0
2010-12-01 13:15:00,10.95,10.96,10.94,10.94,213100.0,7.5783,7.5852,7.5713,7.5713,213100.0
2010-12-01 13:20:00,10.94,10.96,10.93,10.96,242900.0,7.5713,7.5852,7.5644,7.5852,242900.0
2010-12-01 13:25:00,10.95,10.96,10.95,10.95,79300.0,7.5783,7.5852,7.5783,7.5783,79300.0
2010-12-01 13:30:00,10.95,10.98,10.95,10.98,230900.0,7.5783,7.599,7.5783,7.599,230900.0
2010-12-01 13:35:00,10.98,10.98,10.97,10.98,137300.0,7.599,7.599,7.5921,7.599,137300.0
2010-12-01 13:40:00,10.98,11.0,10.97,11.0,341000.0,7.599,7.6129,7.5921,7.6129,341000.0
2010-12-01 13:45:00,11.0,11.0,10.99,10.99,208200.0,7.6129,7.6129,7.6059,7.6059,208200.0
2010-12-01 13:50:00,10.99,11.02,10.99,11.01,286600.0,7.6059,7.6267,7.6059,7.6198,286600.0
2010-12-01 13:55:00,11.01,11.03,11.01,11.02,160200.0,7.6198,7.6336,7.6198,7.6267,160200.0
2010-12-01 14:00:00,11.02,11.05,11.02,11.04,217400.0,7.6267,7.6475,7.6267,7.6406,217400.0
2010-12-01 14:05:00,11.05,11.05,11.04,11.04,106600.0,7.6475,7.6475,7.6406,7.6406,106600.0
2010-12-01 14:10:00,11.04,11.05,11.04,11.05,113100.0,7.6406,7.6475,7.6406,7.6475,113100.0
2010-12-01 14:15:00,11.05,11.07,11.04,11.07,492400.0,7.6475,7.6613,7.6406,7.6613,492400.0
2010-12-01 14:20:00,11.07,11.07,11.06,11.07,144400.0,7.6613,7.6613,7.6544,7.6613,144400.0
2010-12-01 14:25:00,11.07,11.08,11.04,11.05,910800.0,7.6613,7.6682,7.6406,7.6475,910800.0
2010-12-01 14:30:00,11.05,11.08,11.05,11.08,222600.0,7.6475,7.6682,7.6475,7.6682,222600.0
2010-12-01 14:35:00,11.08,11.1,11.07,11.08,287000.0,7.6682,7.6821,7.6613,7.6682,287000.0
2010-12-01 14:40:00,11.07,11.09,11.06,11.08,311900.0,7.6613,7.6752,7.6544,7.6682,311900.0
2010-12-01 14:45:00,11.08,11.1,11.06,11.08,306000.0,7.6682,7.6821,7.6544,7.6682,306000.0
2010-12-01 14:50:00,11.08,11.1,11.08,11.1,108200.0,7.6682,7.6821,7.6682,7.6821,108200.0
2010-12-01 14:55:00,11.09,11.12,11.09,11.12,332300.0,7.6752,7.6959,7.6752,7.6959,332300.0
2010-12-01 15:00:00,11.12,11.12,11.07,11.09,364300.0,7.6959,7.6959,7.6613,7.6752,364300.0
2010-12-01 15:05:00,11.08,11.1,11.08,11.09,186800.0,7.6682,7.6821,7.6682,7.6752,186800.0
2010-12-01 15:10:00,11.09,11.09,11.08,11.09,231300.0,7.6752,7.6752,7.6682,7.6752,231300.0
2010-12-01 15:15:00,11.09,11.11,11.07,11.09,542800.0,7.6752,7.689,7.6613,7.6752,542800.0
2010-12-01 15:20:00,11.1,11.11,11.09,11.1,148700.0,7.6821,7.689,7.6752,7.6821,148700.0
2010-12-01 15:25:00,11.1,11.13,11.08,11.12,485800.0,7.6821,7.7028,7.6682,7.6959,485800.0
2010-12-01 15:30:00,11.12,11.12,11.11,11.12,128800.0,7.6959,7.6959,7.689,7.6959,128800.0
2010-12-01 15:35:00,11.12,11.12,11.1,11.1,234800.0,7.6959,7.6959,7.6821,7.6821,234800.0
2010-12-01 15:40:00,11.1,11.12,11.1,11.12,192600.0,7.6821,7.6959,7.6821,7.6959,192600.0
2010-12-01 15:45:00,11.11,11.13,11.11,11.11,265300.0,7.689,7.7028,7.689,7.689,265300.0
2010-12-01 15:50:00,11.12,11.13,11.09,11.09,546200.0,7.6959,7.7028,7.6752,7.6752,546200.0
2010-12-01 15:55:00,11.09,11.1,11.07,11.1,849100.0,7.6752,7.6821,7.6613,7.6821,849100.0
2010-12-02 09:30:00,11.24,11.26,11.21,11.24,579100.0,7.779,7.7928,7.7582,7.779,579100.0
2010-12-02 09:35:00,11.24,11.27,11.23,11.25,538300.0,7.779,7.7997,7.772,7.7859,538300.0
2010-12-02 09:40:00,11.24,11.26,11.23,11.23,755100.0,7.779,7.7928,7.772,7.772,755100.0
2010-12-02 09:45:00,11.24,11.26,11.23,11.25,956300.0,7.779,7.7928,7.772,7.7859,956300.0
2010-12-02 09:50:00,11.25,11.26,11.24,11.25,978300.0,7.7859,7.7928,7.779,7.7859,978300.0
2010-12-02 09:55:00,11.25,11.29,11.25,11.27,644400.0,7.7859,7.8136,7.7859,7.7997,644400.0
2010-12-02 10:00:00,11.27,11.28,11.26,11.28,358200.0,7.7997,7.8067,7.7928,7.8067,358200.0
2010-12-02 10:05:00,11.27,11.29,11.27,11.28,646400.0,7.7997,7.8136,7.7997,7.8067,646400.0
2010-12-02 10:10:00,11.28,11.28,11.27,11.28,485700.0,7.8067,7.8067,7.7997,7.8067,485700.0
2010-12-02 10:15:00,11.28,11.28,11.27,11.27,74000.0,7.8067,7.8067,7.7997,7.7997,74000.0
2010-12-02 10:20:00,11.27,11.29,11.26,11.27,1033300.0,7.7997,7.8136,7.7928,7.7997,1033300.0
2010-12-02 10:25:00,11.28,11.3,11.26,11.28,315300.0,7.8067,7.8205,7.7928,7.8067,315300.0
2010-12-02 10:30:00,11.28,11.28,11.27,11.27,26600.0,7.8067,7.8067,7.7997,7.7997,26600.0
2010-12-02 10:35:00,11.27,11.28,11.27,11.27,266300.0,7.7997,7.8067,7.7997,7.7997,266300.0
2010-12-02 10:40:00,11.27,11.28,11.27,11.27,89600.0,7.7997,7.8067,7.7997,7.7997,89600.0
2010-12-02 10:45:00,11.27,11.28,11.26,11.27,572100.0,7.7997,7.8067,7.7928,7.7997,572100.0
2010-12-02 10:50:00,11.27,11.29,11.27,11.28,426800.0,7.7997,7.8136,7.7997,7.8067,426800.0
2010-12-02 10:55:00,11.28,11.3,11.27,11.28,189300.0,7.8067,7.8205,7.7997,7.8067,189300.0
2010-12-02 11:00:00,11.29,11.3,11.29,11.29,86300.0,7.8136,7.8205,7.8136,7.8136,86300.0
2010-12-02 11:05:00,11.29,11.31,11.29,11.3,415400.0,7.8136,7.8274,7.8136,7.8205,415400.0
2010-12-02 11:10:00,11.3,11.31,11.28,11.3,495600.0,7.8205,7.8274,7.8067,7.8205,495600.0
2010-12-02 11:15:00,11.29,11.32,11.29,11.31,264000.0,7.8136,7.8343,7.8136,7.8274,264000.0
2010-12-02 11:20:00,11.31,11.34,11.3,11.33,422900.0,7.8274,7.8482,7.8205,7.8413,422900.0
2010-12-02 11:25:00,11.34,11.34,11.33,11.33,50000.0,7.8482,7.8482,7.8413,7.8413,50000.0
2010-12-02 11:30:00,11.34,11.34,11.33,11.33,23800.0,7.8482,7.8482,7.8413,7.8413,23800.0
2010-12-02 11:35:00,11.33,11.34,11.33,11.33,73500.0,7.8413,7.8482,7.8413,7.8413,73500.0
2010-12-02 11:40:00,11.34,11.35,11.33,11.35,79700.0,7.8482,7.8551,7.8413,7.8551,79700.0
2010-12-02 11:45:00,11.35,11.35,11.34,11.35,172600.0,7.8551,7.8551,7.8482,7.8551,172600.0
2010-12-02 11:50:00,11.35,11.35,11.34,11.35,39700.0,7.8551,7.8551,7.8482,7.8551,39700.0
2010-12-02 11:55:00,11.34,11.39,11.34,11.38,687900.0,7.8482,7.8828,7.8482,7.8759,687900.0
2010-12-02 12:00:00,11.38,11.39,11.37,11.38,397600.0,7.8759,7.8828,7.8689,7.8759,397600.0
2010-12-02 12:05:00,11.37,11.38,11.37,11.38,43500.0,7.8689,7.8759,7.8689,7.8759,43500.0
2010-12-02 12:10:00,11.38,11.4,11.36,11.4,445500.0,7.8759,7.8897,7.862,7.8897,445500.0
2010-12-02 12:15:00,11.4,11.4,11.38,11.4,493800.0,7.8897,7.8897,7.8759,7.8897,493800.0
2010-12-02 12:20:00,11.4,11.4,11.38,11.39,173100.0,7.8897,7.8897,7.8759,7.8828,173100.0
2010-12-02 12:25:00,11.39,11.41,11.38,11.41,256100.0,7.8828,7.8966,7.8759,7.8966,256100.0
2010-12-02 12:30:00,11.41,11.44,11.4,11.44,524400.0,7.8966,7.9174,7.8897,7.9174,524400.0
2010-12-02 12:35:00,11.44,11.45,11.43,11.45,263300.0,7.9174,7.9243,7.9105,7.9243,263300.0
2010-12-02 12:40:00,11.45,11.46,11.44,11.44,150700.0,7.9243,7.9312,7.9174,7.9174,150700.0
2010-12-02 12:45:00,11.45,11.45,11.43,11.43,153500.0,7.9243,7.9243,7.9105,7.9105,153500.0
2010-12-02 12:50:00,11.44,11.44,11.43,11.44,59200.0,7.9174,7.9174,7.9105,7.9174,59200.0
2010-12-02 12:55:00,11.44,11.45,11.43,11.45,301300.0,7.9174,7.9243,7.9105,7.9243,301300.0
2010-12-02 13:00:00,11.45,11.46,11.44,11.45,501900.0,7.9243,7.9312,7.9174,7.9243,501900.0
2010-12-02 13:05:00,11.45,11.46,11.44,11.44,115500.0,7.9243,7.9312,7.9174,7.9174,115500.0
2010-12-02 13:10:00,11.45,11.47,11.44,11.46,118900.0,7.9243,7.9381,7.9174,7.9312,118900.0
2010-12-02 13:15:00,11.46,11.47,11.45,11.46,241400.0,7.9312,7.9381,7.9243,7.9312,241400.0
2010-12-02 13:20:00,11.46,11.47,11.46,11.47,74300.0,7.9312,7.9381,7.9312,7.9381,74300.0
2010-12-02 13:25:00,11.47,11.49,11.46,11.47,163400.0,7.9381,7.952,7.9312,7.9381,163400.0
2010-12-02 13:30:00,11.48,11.49,11.48,11.49,100600.0,7.9451,7.952,7.9451,7.952,100600.0
2010-12-02 13:35:00,11.49,11.49,11.48,11.49,82000.0,7.952,7.952,7.9451,7.952,82000.0
2010-12-02 13:40:00,11.48,11.5,11.48,11.5,1192400.0,7.9451,7.9589,7.9451,7.9589,1192400.0
2010-12-02 13:45:00,11.5,11.5,11.49,11.5,275500.0,7.9589,7.9589,7.952,7.9589,275500.0
2010-12-02 13:50:00,11.5,11.52,11.49,11.52,255100.0,7.9589,7.9727,7.952,7.9727,255100.0
2010-12-02 13:55:00,11.52,11.52,11.5,11.52,416700.0,7.9727,7.9727,7.9589,7.9727,416700.0
2010-12-02 14:00:00,11.52,11.52,11.51,11.52,69100.0,7.9727,7.9727,7.9658,7.9727,69100.0
2010-12-02 14:05:00,11.52,11.54,11.51,11.54,418800.0,7.9727,7.9866,7.9658,7.9866,418800.0
2010-12-02 14:10:00,11.54,11.54,11.53,11.53,116200.0,7.9866,7.9866,7.9797,7.9797,116200.0
2010-12-02 14:15:00,11.54,11.55,11.53,11.53,537400.0,7.9866,7.9935,7.9797,7.9797,537400.0
2010-12-02 14:20:00,11.53,11.54,11.53,11.53,37800.0,7.9797,7.9866,7.9797,7.9797,37800.0
2010-12-02 14:25:00,11.53,11.54,11.53,11.54,94800.0,7.9797,7.9866,7.9797,7.9866,94800.0
2010-12-02 14:30:00,11.54,11.57,11.53,11.57,390900.0,7.9866,8.0074,7.9797,8.0074,390900.0
2010-12-02 14:35:00,11.56,11.57,11.54,11.55,200600.0,8.0004,8.0074,7.9866,7.9935,200600.0
2010-12-02 14:40:00,11.54,11.56,11.51,11.55,542800.0,7.9866,8.0004,7.9658,7.9935,542800.0
2010-12-02 14:45:00,11.55,11.55,11.54,11.54,25000.0,7.9935,7.9935,7.9866,7.9866,25000.0
2010-12-02 14:50:00,11.54,11.55,11.54,11.55,65300.0,7.9866,7.9935,7.9866,7.9935,65300.0
2010-12-02 14:55:00,11.55,11.58,11.54,11.56,319200.0,7.9935,8.0143,7.9866,8.0004,319200.0
2010-12-02 15:00:00,11.56,11.57,11.55,11.56,187800.0,8.0004,8.0074,7.9935,8.0004,187800.0
2010-12-02 15:05:00,11.56,11.56,11.52,11.55,749400.0,8.0004,8.0004,7.9727,7.9935,749400.0
2010-12-02 15:10:00,11.55,11.56,11.53,11.54,350500.0,7.9935,8.0004,7.9797,7.9866,350500.0
2010-12-02 15:15:00,11.54,11.55,11.52,11.52,139200.0,7.9866,7.9935,7.9727,7.9727,139200.0
2010-12-02 15:20:00,11.52,11.54,11.52,11.53,170000.0,7.9727,7.9866,7.9727,7.9797,170000.0
2010-12-02 15:25:00,11.53,11.54,11.53,11.54,167200.0,7.9797,7.9866,7.9797,7.9866,167200.0
2010-12-02 15:30:00,11.53,11.54,11.53,11.53,163000.0,7.9797,7.9866,7.9797,7.9797,163000.0
2010-12-02 15:35:00,11.54,11.55,11.5,11.5,950800.0,7.9866,7.9935,7.9589,7.9589,950800.0
2010-12-02 15:40:00,11.51,11.52,11.5,11.51,323100.0,7.9658,7.9727,7.9589,7.9658,323100.0
2010-12-02 15:45:00,11.52,11.54,11.51,11.53,409500.0,7.9727,7.9866,7.9658,7.9797,409500.0
2010-12-02 15:50:00,11.54,11.55,11.53,11.54,567700.0,7.9866,7.9935,7.9797,7.9866,567700.0
2010-12-02 15:55:00,11.53,11.54,11.53,11.54,730800.0,7.9797,7.9866,7.9797,7.9866,730800.0
2010-12-03 09:30:00,11.59,11.68,11.55,11.68,647200.0,8.0212,8.0835,7.9935,8.0835,647200.0
2010-12-03 09:35:00,11.68,11.79,11.67,11.79,756500.0,8.0835,8.1596,8.0766,8.1596,756500.0
2010-12-03 09:40:00,11.79,11.83,11.78,11.82,623900.0,8.1596,8.1873,8.1527,8.1804,623900.0
2010-12-03 09:45:00,11.82,11.83,11.8,11.81,247400.0,8.1804,8.1873,8.1665,8.1735,247400.0
2010-12-03 09:50:00,11.8,11.82,11.77,11.82,1613200.0,8.1665,8.1804,8.1458,8.1804,1613200.0
2010-12-03 09:55:00,11.82,11.85,11.8,11.85,236400.0,8.1804,8.2011,8.1665,8.2011,236400.0
2010-12-03 10:00:00,11.85,11.91,11.83,11.85,894600.0,8.2011,8.2427,8.1873,8.2011,894600.0
2010-12-03 10:05:00,11.85,11.89,11.85,11.87,575800.0,8.2011,8.2288,8.2011,8.215,575800.0
2010-12-03 10:10:00,11.87,11.87,11.85,11.85,575700.0,8.215,8.215,8.2011,8.2011,575700.0
2010-12-03 10:15:00,11.85,11.9,11.85,11.89,407600.0,8.2011,8.2357,8.2011,8.2288,407600.0
2010-12-03 10:20:00,11.89,11.9,11.88,11.89,432500.0,8.2288,8.2357,8.2219,8.2288,432500.0
2010-12-03 10:25:00,11.9,11.9,11.89,11.9,77700.0,8.2357,8.2357,8.2288,8.2357,77700.0
2010-12-03 10:30:00,11.9,11.94,11.89,11.91,475500.0,8.2357,8.2634,8.2288,8.2427,475500.0
2010-12-03 10:35:00,11.92,11.94,11.91,11.94,283000.0,8.2496,8.2634,8.2427,8.2634,283000.0
2010-12-03 10:40:00,11.94,11.94,11.91,11.91,240000.0,8.2634,8.2634,8.2427,8.2427,240000.0
2010-12-03 10:45:00,11.9,11.91,11.88,11.88,267400.0,8.2357,8.2427,8.2219,8.2219,267400.0
2010-12-03 10:50:00,11.88,11.9,11.88,11.9,185400.0,8.2219,8.2357,8.2219,8.2357,185400.0
2010-12-03 10:55:00,11.9,11.9,11.89,11.9,297200.0,8.2357,8.2357,8.2288,8.2357,297200.0
2010-12-03 11:00:00,11.9,11.92,11.86,11.9,786400.0,8.2357,8.2496,8.2081,8.2357,786400.0
2010-12-03 11:05:00,11.9,11.91,11.9,11.91,65600.0,8.2357,8.2427,8.2357,8.2427,65600.0
2010-12-03 11:10:00,11.91,11.94,11.9,11.94,297300.0,8.2427,8.2634,8.2357,8.2634,297300.0
2010-12-03 11:15:00,11.94,11.94,11.93,11.94,59800.0,8.2634,8.2634,8.2565,8.2634,59800.0
2010-12-03 11:20:00,11.94,11.94,11.93,11.93,163500.0,8.2634,8.2634,8.2565,8.2565,163500.0
2010-12-03 11:25:00,11.94,11.96,11.92,11.92,701800.0,8.2634,8.2773,8.2496,8.2496,701800.0
2010-12-03 11:30:00,11.92,11.93,11.91,11.91,205800.0,8.2496,8.2565,8.2427,8.2427,205800.0
2010-12-03 11:35:00,11.91,11.93,11.9,11.93,237100.0,8.2427,8.2565,8.2357,8.2565,237100.0
2010-12-03 11:40:00,11.92,11.94,11.92,11.92,147200.0,8.2496,8.2634,8.2496,8.2496,147200.0
2010-12-03 11:45:00,11.92,11.93,11.91,11.92,168700.0,8.2496,8.2565,8.2427,8.2496,168700.0
2010-12-03 11:50:00,11.92,11.92,11.91,11.92,56300.0,8.2496,8.2496,8.2427,8.2496,56300.0
2010-12-03 11:55:00,11.92,11.94,11.91,11.93,174700.0,8.2496,8.2634,8.2427,8.2565,174700.0
2010-12-03 12:00:00,11.93,11.94,11.93,11.94,111200.0,8.2565,8.2634,8.2565,8.2634,111200.0
2010-12-03 12:05:00,11.94,11.95,11.93,11.94,128200.0,8.2634,8.2703,8.2565,8.2634,128200.0
2010-12-03 12:10:00,11.93,11.95,11.93,11.95,117600.0,8.2565,8.2703,8.2565,8.2703,117600.0
2010-12-03 12:15:00,11.94,11.95,11.93,11.94,377300.0,8.2634,8.2703,8.2565,8.2634,377300.0
2010-12-03 12:20:00,11.94,11.94,11.92,11.94,165300.0,8.2634,8.2634,8.2496,8.2634,165300.0
2010-12-03 12:25:00,11.94,11.95,11.92,11.94,244600.0,8.2634,8.2703,8.2496,8.2634,244600.0
2010-12-03 12:30:00,11.94,11.94,11.93,11.94,105200.0,8.2634,8.2634,8.2565,8.2634,105200.0
2010-12-03 12:35:00,11.94,11.95,11.93,11.94,236200.0,8.2634,8.2703,8.2565,8.2634,236200.0
2010-12-03 12:40:00,11.94,11.96,11.94,11.95,385700.0,8.2634,8.2773,8.2634,8.2703,385700.0
2010-12-03 12:45:00,11.94,11.95,11.94,11.94,199000.0,8.2634,8.2703,8.2634,8.2634,199000.0
2010-12-03 12:50:00,11.95,11.96,11.94,11.95,138700.0,8.2703,8.2773,8.2634,8.2703,138700.0
2010-12-03 12:55:00,11.96,11.97,11.95,11.96,148700.0,8.2773,8.2842,8.2703,8.2773,148700.0
2010-12-03 13:00:00,11.96,11.97,11.96,11.96,108300.0,8.2773,8.2842,8.2773,8.2773,108300.0
2010-12-03 13:05:00,11.97,11.97,11.96,11.96,30700.0,8.2842,8.2842,8.2773,8.2773,30700.0
2010-12-03 13:10:00,11.97,11.97,11.96,11.96,35000.0,8.2842,8.2842,8.2773,8.2773,35000.0
2010-12-03 13:15:00,11.96,11.97,11.96,11.96,44900.0,8.2773,8.2842,8.2773,8.2773,44900.0
2010-12-03 13:20:00,11.97,11.97,11.96,11.97,14000.0,8.2842,8.2842,8.2773,8.2842,14000.0
2010-12-03 13:25:00,11.97,11.97,11.96,11.97,43200.0,8.2842,8.2842,8.2773,8.2842,43200.0
2010-12-03 13:30:00,11.97,11.97,11.94,11.94,214600.0,8.2842,8.2842,8.2634,8.2634,214600.0
2010-12-03 13:35:00,11.94,11.95,11.92,11.93,290000.0,8.2634,8.2703,8.2496,8.2565,290000.0
2010-12-03 13:40:00,11.93,11.93,11.92,11.93,73700.0,8.2565,8.2565,8.2496,8.2565,73700.0
2010-12-03 13:45:00,11.93,11.97,11.93,11.96,240000.0,8.2565,8.2842,8.2565,8.2773,240000.0
2010-12-03 13:50:00,11.96,11.97,11.96,11.96,99100.0,8.2773,8.2842,8.2773,8.2773,99100.0
2010-12-03 13:55:00,11.97,11.97,11.96,11.97,58700.0,8.2842,8.2842,8.2773,8.2842,58700.0
2010-12-03 14:00:00,11.96,11.98,11.96,11.97,170500.0,8.2773,8.2911,8.2773,8.2842,170500.0
2010-12-03 14:05:00,11.96,11.97,11.95,11.96,232000.0,8.2773,8.2842,8.2703,8.2773,232000.0
2010-12-03 14:10:00,11.95,11.98,11.95,11.97,257300.0,8.2703,8.2911,8.2703,8.2842,257300.0
2010-12-03 14:15:00,11.97,11.98,11.96,11.96,83100.0,8.2842,8.2911,8.2773,8.2773,83100.0
2010-12-03 14:20:00,11.97,11.97,11.96,11.97,63300.0,8.2842,8.2842,8.2773,8.2842,63300.0
2010-12-03 14:25:00,11.97,11.98,11.96,11.97,108200.0,8.2842,8.2911,8.2773,8.2842,108200.0
2010-12-03 14:30:00,11.98,11.99,11.97,11.99,259800.0,8.2911,8.298,8.2842,8.298,259800.0
2010-12-03 14:35:00,11.99,11.99,11.98,11.99,63600.0,8.298,8.298,8.2911,8.298,63600.0
2010-12-03 14:40:00,11.98,11.99,11.98,11.99,83800.0,8.2911,8.298,8.2911,8.298,83800.0
2010-12-03 14:45:00,11.98,11.99,11.98,11.99,108200.0,8.2911,8.298,8.2911,8.298,108200.0
2010-12-03 14:50:00,11.98,11.99,11.97,11.99,214300.0,8.2911,8.298,8.2842,8.298,214300.0
2010-12-03 14:55:00,11.99,11.99,11.97,11.97,272600.0,8.298,8.298,8.2842,8.2842,272600.0
2010-12-03 15:00:00,11.98,11.98,11.97,11.98,94100.0,8.2911,8.2911,8.2842,8.2911,94100.0
2010-12-03 15:05:00,11.98,11.98,11.97,11.97,153300.0,8.2911,8.2911,8.2842,8.2842,153300.0
2010-12-03 15:10:00,11.97,11.99,11.97,11.98,323200.0,8.2842,8.298,8.2842,8.2911,323200.0
2010-12-03 15:15:00,11.98,11.99,11.96,11.96,402600.0,8.2911,8.298,8.2773,8.2773,402600.0
2010-12-03 15:20:00,11.97,11.98,11.96,11.98,180300.0,8.2842,8.2911,8.2773,8.2911,180300.0
2010-12-03 15:25:00,11.98,11.99,11.97,11.98,248100.0,8.2911,8.298,8.2842,8.2911,248100.0
2010-12-03 15:30:00,11.98,12.0,11.98,11.98,421200.0,8.2911,8.3049,8.2911,8.2911,421200.0
2010-12-03 15:35:00,11.98,11.99,11.98,11.99,116400.0,8.2911,8.298,8.2911,8.298,116400.0
2010-12-03 15:40:00,11.98,11.99,11.98,11.98,182400.0,8.2911,8.298,8.2911,8.2911,182400.0
2010-12-03 15:45:00,11.99,11.99,11.98,11.98,254800.0,8.298,8.298,8.2911,8.2911,254800.0
2010-12-03 15:50:00,11.99,11.99,11.95,11.97,1007700.0,8.298,8.298,8.2703,8.2842,1007700.0
2010-12-03 15:55:00,11.96,11.97,11.96,11.96,855100.0,8.2773,8.2842,8.2773,8.2773,855100.0
2010-12-06 09:30:00,11.97,11.99,11.93,11.93,160800.0,8.2842,8.298,8.2565,8.2565,160800.0
2010-12-06 09:35:00,11.93,11.94,11.91,11.91,214000.0,8.2565,8.2634,8.2427,8.2427,214000.0
2010-12-06 09:40:00,11.91,11.92,11.86,11.86,204200.0,8.2427,8.2496,8.2081,8.2081,204200.0
2010-12-06 09:45:00,11.86,11.88,11.85,11.88,142600.0,8.2081,8.2219,8.2011,8.2219,142600.0
2010-12-06 09:50:00,11.88,11.88,11.84,11.85,214700.0,8.2219,8.2219,8.1942,8.2011,214700.0
2010-12-06 09:55:00,11.85,11.85,11.83,11.84,160800.0,8.2011,8.2011,8.1873,8.1942,160800.0
2010-12-06 10:00:00,11.85,11.85,11.83,11.84,149400.0,8.2011,8.2011,8.1873,8.1942,149400.0
2010-12-06 10:05:00,11.84,11.86,11.84,11.85,71200.0,8.1942,8.2081,8.1942,8.2011,71200.0
2010-12-06 10:10:00,11.85,11.87,11.85,11.86,150000.0,8.2011,8.215,8.2011,8.2081,150000.0
2010-12-06 10:15:00,11.85,11.86,11.85,11.85,31800.0,8.2011,8.2081,8.2011,8.2011,31800.0
2010-12-06 10:20:00,11.86,11.89,11.85,11.89,152300.0,8.2081,8.2288,8.2011,8.2288,152300.0
2010-12-06 10:25:00,11.89,11.9,11.88,11.88,99100.0,8.2288,8.2357,8.2219,8.2219,99100.0
2010-12-06 10:30:00,11.89,11.89,11.86,11.88,124400.0,8.2288,8.2288,8.2081,8.2219,124400.0
2010-12-06 10:35:00,11.88,11.88,11.87,11.88,21000.0,8.2219,8.2219,8.215,8.2219,21000.0
2010-12-06 10:40:00,11.88,11.88,11.87,11.88,36200.0,8.2219,8.2219,8.215,8.2219,36200.0
2010-12-06 10:45:00,11.88,11.88,11.87,11.87,20600.0,8.2219,8.2219,8.215,8.215,20600.0
2010-12-06 10:50:00,11.87,11.88,11.86,11.86,87500.0,8.215,8.2219,8.2081,8.2081,87500.0
2010-12-06 10:55:00,11.86,11.87,11.86,11.86,15800.0,8.2081,8.215,8.2081,8.2081,15800.0
2010-12-06 11:00:00,11.86,11.87,11.86,11.86,15700.0,8.2081,8.215,8.2081,8.2081,15700.0
2010-12-06 11:05:00,11.86,11.87,11.86,11.86,86000.0,8.2081,8.215,8.2081,8.2081,86000.0
2010-12-06 11:10:00,11.87,11.89,11.86,11.86,232600.0,8.215,8.2288,8.2081,8.2081,232600.0
2010-12-06 11:15:00,11.86,11.87,11.86,11.87,83000.0,8.2081,8.215,8.2081,8.215,83000.0
2010-12-06 11:20:00,11.87,11.87,11.86,11.86,28200.0,8.215,8.215,8.2081,8.2081,28200.0
2010-12-06 11:25:00,11.86,11.87,11.86,11.87,52400.0,8.2081,8.215,8.2081,8.215,52400.0
2010-12-06 11:30:00,11.87,11.89,11.86,11.89,116600.0,8.215,8.2288,8.2081,8.2288,116600.0
2010-12-06 11:35:00,11.89,11.89,11.87,11.88,68400.0,8.2288,8.2288,8.215,8.2219,68400.0
2010-12-06 11:40:00,11.88,11.88,11.87,11.88,48500.0,8.2219,8.2219,8.215,8.2219,48500.0
2010-12-06 11:45:00,11.88,11.9,11.86,11.87,230700.0,8.2219,8.2357,8.2081,8.215,230700.0
2010-12-06 11:50:00,11.87,11.87,11.85,11.86,159600.0,8.215,8.215,8.2011,8.2081,159600.0
2010-12-06 11:55:00,11.85,11.87,11.85,11.87,88600.0,8.2011,8.215,8.2011,8.215,88600.0
2010-12-06 12:00:00,11.86,11.87,11.86,11.87,14400.0,8.2081,8.215,8.2081,8.215,14400.0
2010-12-06 12:05:00,11.87,11.87,11.86,11.87,19900.0,8.215,8.215,8.2081,8.215,19900.0
2010-12-06 12:10:00,11.86,11.87,11.86,11.86,21000.0,8.2081,8.215,8.2081,8.2081,21000.0
2010-12-06 12:15:00,11.87,11.87,11.86,11.86,14300.0,8.215,8.215,8.2081,8.2081,14300.0
2010-12-06 12:20:00,11.86,11.87,11.85,11.85,55100.0,8.2081,8.215,8.2011,8.2011,55100.0
2010-12-06 12:25:00,11.85,11.86,11.85,11.85,71400.0,8.2011,8.2081,8.2011,8.2011,71400.0
2010-12-06 12:30:00,11.85,11.86,11.85,11.85,23600.0,8.2011,8.2081,8.2011,8.2011,23600.0
2010-12-06 12:35:00,11.85,11.86,11.85,11.85,14600.0,8.2011,8.2081,8.2011,8.2011,14600.0
2010-12-06 12:40:00,11.86,11.86,11.85,11.85,29700.0,8.2081,8.2081,8.2011,8.2011,29700.0
2010-12-06 12:45:00,11.85,11.86,11.85,11.85,22100.0,8.2011,8.2081,8.2011,8.2011,22100.0
2010-12-06 12:50:00,11.86,11.86,11.85,11.85,23100.0,8.2081,8.2081,8.2011,8.2011,23100.0
2010-12-06 12:55:00,11.85,11.86,11.85,11.85,24500.0,8.2011,8.2081,8.2011,8.2011,24500.0
2010-12-06 13:00:00,11.85,11.86,11.85,11.85,42100.0,8.2011,8.2081,8.2011,8.2011,42100.0
2010-12-06 13:05:00,11.85,11.86,11.84,11.84,78000.0,8.2011,8.2081,8.1942,8.1942,78000.0
2010-12-06 13:10:00,11.84,11.85,11.84,11.84,43200.0,8.1942,8.2011,8.1942,8.1942,43200.0
2010-12-06 13:15:00,11.84,11.85,11.84,11.84,66300.0,8.1942,8.2011,8.1942,8.1942,66300.0
2010-12-06 13:20:00,11.84,11.85,11.84,11.84,27000.0,8.1942,8.2011,8.1942,8.1942,27000.0
2010-12-06 13:25:00,11.85,11.87,11.84,11.86,250900.0,8.2011,8.215,8.1942,8.2081,250900.0
2010-12-06 13:30:00,11.86,11.87,11.86,11.86,18000.0,8.2081,8.215,8.2081,8.2081,18000.0
2010-12-06 13:35:00,11.86,11.87,11.86,11.86,30700.0,8.2081,8.215,8.2081,8.2081,30700.0
2010-12-06 13:40:00,11.86,11.87,11.86,11.86,17700.0,8.2081,8.215,8.2081,8.2081,17700.0
2010-12-06 13:45:00,11.86,11.88,11.86,11.87,101500.0,8.2081,8.2219,8.2081,8.215,101500.0
2010-12-06 13:50:00,11.88,11.88,11.87,11.87,76100.0,8.2219,8.2219,8.215,8.215,76100.0
2010-12-06 13:55:00,11.87,11.88,11.87,11.87,25600.0,8.215,8.2219,8.215,8.215,25600.0
2010-12-06 14:00:00,11.88,11.88,11.87,11.88,36500.0,8.2219,8.2219,8.215,8.2219,36500.0
2010-12-06 14:05:00,11.87,11.88,11.87,11.88,23500.0,8.215,8.2219,8.215,8.2219,23500.0
2010-12-06 14:10:00,11.88,11.88,11.87,11.88,21400.0,8.2219,8.2219,8.215,8.2219,21400.0
2010-12-06 14:15:00,11.88,11.88,11.87,11.87,22700.0,8.2219,8.2219,8.215,8.215,22700.0
2010-12-06 14:20:00,11.87,11.88,11.87,11.87,22700.0,8.215,8.2219,8.215,8.215,22700.0
2010-12-06 14:25:00,11.88,11.88,11.85,11.86,223700.0,8.2219,8.2219,8.2011,8.2081,223700.0
2010-12-06 14:30:00,11.85,11.89,11.85,11.89,283800.0,8.2011,8.2288,8.2011,8.2288,283800.0
2010-12-06 14:35:00,11.89,11.89,11.87,11.87,54000.0,8.2288,8.2288,8.215,8.215,54000.0
2010-12-06 14:40:00,11.88,11.88,11.87,11.87,51300.0,8.2219,8.2219,8.215,8.215,51300.0
2010-12-06 14:45:00,11.88,11.88,11.87,11.87,57900.0,8.2219,8.2219,8.215,8.215,57900.0
2010-12-06 14:50:00,11.87,11.88,11.87,11.88,27600.0,8.215,8.2219,8.215,8.2219,27600.0
2010-12-06 14:55:00,11.87,11.88,11.86,11.86,58000.0,8.215,8.2219,8.2081,8.2081,58000.0
2010-12-06 15:00:00,11.86,11.87,11.86,11.86,54000.0,8.2081,8.215,8.2081,8.2081,54000.0
2010-12-06 15:05:00,11.86,11.87,11.86,11.86,55300.0,8.2081,8.215,8.2081,8.2081,55300.0
2010-12-06 15:10:00,11.86,11.87,11.86,11.86,56400.0,8.2081,8.215,8.2081,8.2081,56400.0
2010-12-06 15:15:00,11.86,11.87,11.86,11.86,60800.0,8.2081,8.215,8.2081,8.2081,60800.0
2010-12-06 15:20:00,11.86,11.87,11.86,11.86,77900.0,8.2081,8.215,8.2081,8.2081,77900.0
2010-12-06 15:25:00,11.87,11.87,11.86,11.87,199400.0,8.215,8.215,8.2081,8.215,199400.0
2010-12-06 15:30:00,11.86,11.87,11.86,11.87,141500.0,8.2081,8.215,8.2081,8.215,141500.0
2010-12-06 15:35:00,11.86,11.87,11.86,11.86,155100.0,8.2081,8.215,8.2081,8.2081,155100.0
2010-12-06 15:40:00,11.87,11.9,11.86,11.9,195000.0,8.215,8.2357,8.2081,8.2357,195000.0
2010-12-06 15:45:00,11.9,11.91,11.88,11.89,293100.0,8.2357,8.2427,8.2219,8.2288,293100.0
2010-12-06 15:50:00,11.88,11.89,11.88,11.88,132600.0,8.2219,8.2288,8.2219,8.2219,132600.0
2010-12-06 15:55:00,11.88,11.89,11.88,11.88,334600.0,8.2219,8.2288,8.2219,8.2219,334600.0
2010-12-07 09:30:00,11.98,12.0,11.96,11.99,373200.0,8.2911,8.3049,8.2773,8.298,373200.0
2010-12-07 09:35:00,11.98,11.98,11.96,11.98,261200.0,8.2911,8.2911,8.2773,8.2911,261200.0
2010-12-07 09:40:00,11.98,11.99,11.98,11.99,83700.0,8.2911,8.298,8.2911,8.298,83700.0
2010-12-07 09:45:00,11.98,11.99,11.95,11.95,172700.0,8.2911,8.298,8.2703,8.2703,172700.0
2010-12-07 09:50:00,11.96,11.96,11.91,11.93,117100.0,8.2773,8.2773,8.2427,8.2565,117100.0
2010-12-07 09:55:00,11.93,11.97,11.92,11.93,209400.0,8.2565,8.2842,8.2496,8.2565,209400.0
2010-12-07 10:00:00,11.93,11.94,11.91,11.94,150100.0,8.2565,8.2634,8.2427,8.2634,150100.0
2010-12-07 10:05:00,11.94,11.94,11.92,11.92,215800.0,8.2634,8.2634,8.2496,8.2496,215800.0
2010-12-07 10:10:00,11.93,11.93,11.92,11.93,153800.0,8.2565,8.2565,8.2496,8.2565,153800.0
2010-12-07 10:15:00,11.92,11.94,11.92,11.94,303100.0,8.2496,8.2634,8.2496,8.2634,303100.0
2010-12-07 10:20:00,11.94,11.95,11.92,11.95,448700.0,8.2634,8.2703,8.2496,8.2703,448700.0
2010-12-07 10:25:00,11.94,11.95,11.94,11.95,155300.0,8.2634,8.2703,8.2634,8.2703,155300.0
2010-12-07 10:30:00,11.94,11.95,11.91,11.91,313300.0,8.2634,8.2703,8.2427,8.2427,313300.0
2010-12-07 10:35:00,11.91,11.92,11.88,11.88,289600.0,8.2427,8.2496,8.2219,8.2219,289600.0
2010-12-07 10:40:00,11.89,11.91,11.88,11.91,97700.0,8.2288,8.2427,8.2219,8.2427,97700.0
2010-12-07 10:45:00,11.9,11.92,11.9,11.92,141500.0,8.2357,8.2496,8.2357,8.2496,141500.0
2010-12-07 10:50:00,11.92,11.92,11.91,11.91,48800.0,8.2496,8.2496,8.2427,8.2427,48800.0
2010-12-07 10:55:00,11.92,11.93,11.91,11.93,100500.0,8.2496,8.2565,8.2427,8.2565,100500.0
2010-12-07 11:00:00,11.93,11.94,11.93,11.94,77800.0,8.2565,8.2634,8.2565,8.2634,77800.0
2010-12-07 11:05:00,11.94,11.95,11.93,11.95,49000.0,8.2634,8.2703,8.2565,8.2703,49000.0
2010-12-07 11:10:00,11.94,11.96,11.94,11.95,124100.0,8.2634,8.2773,8.2634,8.2703,124100.0
2010-12-07 11:15:00,11.95,11.96,11.95,11.95,75800.0,8.2703,8.2773,8.2703,8.2703,75800.0
2010-12-07 11:20:00,11.95,11.96,11.95,11.95,91300.0,8.2703,8.2773,8.2703,8.2703,91300.0
2010-12-07 11:25:00,11.95,11.96,11.93,11.94,126600.0,8.2703,8.2773,8.2565,8.2634,126600.0
2010-12-07 11:30:00,11.94,11.94,11.9,11.93,320000.0,8.2634,8.2634,8.2357,8.2565,320000.0
2010-12-07 11:35:00,11.92,11.93,11.92,11.93,32600.0,8.2496,8.2565,8.2496,8.2565,32600.0
2010-12-07 11:40:00,11.93,11.97,11.92,11.94,228000.0,8.2565,8.2842,8.2496,8.2634,228000.0
2010-12-07 11:45:00,11.94,11.94,11.93,11.94,10200.0,8.2634,8.2634,8.2565,8.2634,10200.0
2010-12-07 11:50:00,11.94,11.95,11.93,11.95,58000.0,8.2634,8.2703,8.2565,8.2703,58000.0
2010-12-07 11:55:00,11.95,11.96,11.94,11.95,81400.0,8.2703,8.2773,8.2634,8.2703,81400.0
2010-12-07 12:00:00,11.95,11.96,11.95,11.96,21600.0,8.2703,8.2773,8.2703,8.2773,21600.0
2010-12-07 12:05:00,11.96,11.96,11.93,11.94,159900.0,8.2773,8.2773,8.2565,8.2634,159900.0
2010-12-07 12:10:00,11.94,11.95,11.94,11.95,38400.0,8.2634,8.2703,8.2634,8.2703,38400.0
2010-12-07 12:15:00,11.94,11.96,11.94,11.96,98400.0,8.2634,8.2773,8.2634,8.2773,98400.0
2010-12-07 12:20:00,11.95,11.96,11.95,11.96,44100.0,8.2703,8.2773,8.2703,8.2773,44100.0
2010-12-07 12:25:00,11.95,11.96,11.95,11.95,39100.0,8.2703,8.2773,8.2703,8.2703,39100.0
2010-12-07 12:30:00,11.96,11.96,11.95,11.95,22000.0,8.2773,8.2773,8.2703,8.2703,22000.0
2010-12-07 12:35:00,11.95,11.96,11.95,11.96,59700.0,8.2703,8.2773,8.2703,8.2773,59700.0
2010-12-07 12:40:00,11.96,11.96,11.95,11.96,20100.0,8.2773,8.2773,8.2703,8.2773,20100.0
2010-12-07 12:45:00,11.96,11.96,11.95,11.96,13000.0,8.2773,8.2773,8.2703,8.2773,13000.0
2010-12-07 12:50:00,11.96,11.96,11.95,11.96,21500.0,8.2773,8.2773,8.2703,8.2773,21500.0
2010-12-07 12:55:00,11.96,11.96,11.95,11.96,16900.0,8.2773,8.2773,8.2703,8.2773,16900.0
2010-12-07 13:00:00,11.95,11.96,11.95,11.96,123100.0,8.2703,8.2773,8.2703,8.2773,123100.0
2010-12-07 13:05:00,11.96,11.96,11.95,11.96,12300.0,8.2773,8.2773,8.2703,8.2773,12300.0
2010-12-07 13:10:00,11.96,11.96,11.93,11.95,217900.0,8.2773,8.2773,8.2565,8.2703,217900.0
2010-12-07 13:15:00,11.95,11.95,11.94,11.95,85100.0,8.2703,8.2703,8.2634,8.2703,85100.0
2010-12-07 13:20:00,11.95,11.96,11.94,11.96,40400.0,8.2703,8.2773,8.2634,8.2773,40400.0
2010-12-07 13:25:00,11.96,11.96,11.95,11.96,8400.0,8.2773,8.2773,8.2703,8.2773,8400.0
2010-12-07 13:30:00,11.95,11.96,11.95,11.96,7700.0,8.2703,8.2773,8.2703,8.2773,7700.0
2010-12-07 13:35:00,11.96,11.96,11.95,11.96,9800.0,8.2773,8.2773,8.2703,8.2773,9800.0
2010-12-07 13:40:00,11.96,11.96,11.95,11.96,26600.0,8.2773,8.2773,8.2703,8.2773,26600.0
2010-12-07 13:45:00,11.96,11.98,11.95,11.98,216500.0,8.2773,8.2911,8.2703,8.2911,216500.0
2010-12-07 13:50:00,11.98,11.99,11.96,11.97,98700.0,8.2911,8.298,8.2773,8.2842,98700.0
2010-12-07 13:55:00,11.97,11.97,11.96,11.97,13500.0,8.2842,8.2842,8.2773,8.2842,13500.0
2010-12-07 14:00:00,11.96,11.97,11.96,11.97,17700.0,8.2773,8.2842,8.2773,8.2842,17700.0
2010-12-07 14:05:00,11.97,11.97,11.96,11.97,17500.0,8.2842,8.2842,8.2773,8.2842,17500.0
2010-12-07 14:10:00,11.96,11.97,11.96,11.97,28000.0,8.2773,8.2842,8.2773,8.2842,28000.0
2010-12-07 14:15:00,11.97,11.97,11.94,11.95,82900.0,8.2842,8.2842,8.2634,8.2703,82900.0
2010-12-07 14:20:00,11.94,11.96,11.94,11.96,80600.0,8.2634,8.2773,8.2634,8.2773,80600.0
2010-12-07 14:25:00,11.96,11.96,11.95,11.96,12000.0,8.2773,8.2773,8.2703,8.2773,12000.0
2010-12-07 14:30:00,11.95,11.96,11.95,11.95,10300.0,8.2703,8.2773,8.2703,8.2703,10300.0
2010-12-07 14:35:00,11.96,11.96,11.95,11.96,31200.0,8.2773,8.2773,8.2703,8.2773,31200.0
2010-12-07 14:40:00,11.96,11.96,11.95,11.95,20500.0,8.2773,8.2773,8.2703,8.2703,20500.0
2010-12-07 14:45:00,11.96,11.96,11.95,11.96,17500.0,8.2773,8.2773,8.2703,8.2773,17500.0
2010-12-07 14:50:00,11.95,11.96,11.93,11.93,112500.0,8.2703,8.2773,8.2565,8.2565,112500.0
2010-12-07 14:55:00,11.93,11.94,11.9,11.9,119800.0,8.2565,8.2634,8.2357,8.2357,119800.0
2010-12-07 15:00:00,11.9,11.93,11.89,11.9,260600.0,8.2357,8.2565,8.2288,8.2357,260600.0
2010-12-07 15:05:00,11.89,11.92,11.89,11.91,199700.0,8.2288,8.2496,8.2288,8.2427,199700.0
2010-12-07 15:10:00,11.91,11.92,11.91,11.92,32600.0,8.2427,8.2496,8.2427,8.2496,32600.0
2010-12-07 15:15:00,11.92,11.92,11.88,11.9,190800.0,8.2496,8.2496,8.2219,8.2357,190800.0
2010-12-07 15:20:00,11.91,11.91,11.86,11.87,207100.0,8.2427,8.2427,8.2081,8.215,207100.0
2010-12-07 15:25:00,11.88,11.9,11.87,11.89,114000.0,8.2219,8.2357,8.215,8.2288,114000.0
2010-12-07 15:30:00,11.89,11.9,11.88,11.88,131800.0,8.2288,8.2357,8.2219,8.2219,131800.0
2010-12-07 15:35:00,11.88,11.9,11.88,11.89,184500.0,8.2219,8.2357,8.2219,8.2288,184500.0
2010-12-07 15:40:00,11.89,11.9,11.86,11.86,134600.0,8.2288,8.2357,8.2081,8.2081,134600.0
2010-12-07 15:45:00,11.86,11.87,11.84,11.85,312800.0,8.2081,8.215,8.1942,8.2011,312800.0
2010-12-07 15:50:00,11.85,11.86,11.84,11.84,237800.0,8.2011,8.2081,8.1942,8.1942,237800.0
2010-12-07 15:55:00,11.84,11.85,11.83,11.84,428700.0,8.1942,8.2011,8.1873,8.1942,428700.0
2010-12-08 09:30:00,11.88,11.9,11.85,11.89,177100.0,8.2219,8.2357,8.2011,8.2288,177100.0
2010-12-08 09:35:00,11.89,11.9,11.86,11.86,105200.0,8.2288,8.2357,8.2081,8.2081,105200.0
2010-12-08 09:40:00,11.86,11.9,11.86,11.89,978100.0,8.2081,8.2357,8.2081,8.2288,978100.0
2010-12-08 09:45:00,11.89,11.91,11.89,11.9,82300.0,8.2288,8.2427,8.2288,8.2357,82300.0
2010-12-08 09:50:00,11.9,11.92,11.88,11.9,155100.0,8.2357,8.2496,8.2219,8.2357,155100.0
2010-12-08 09:55:00,11.89,11.93,11.89,11.9,214200.0,8.2288,8.2565,8.2288,8.2357,214200.0
2010-12-08 10:00:00,11.91,11.94,11.9,11.9,273000.0,8.2427,8.2634,8.2357,8.2357,273000.0
2010-12-08 10:05:00,11.9,11.91,11.89,11.9,63500.0,8.2357,8.2427,8.2288,8.2357,63500.0
2010-12-08 10:10:00,11.9,11.9,11.89,11.9,35700.0,8.2357,8.2357,8.2288,8.2357,35700.0
2010-12-08 10:15:00,11.9,11.9,11.88,11.88,332000.0,8.2357,8.2357,8.2219,8.2219,332000.0
2010-12-08 10:20:00,11.88,11.9,11.88,11.9,172300.0,8.2219,8.2357,8.2219,8.2357,172300.0
2010-12-08 10:25:00,11.9,11.91,11.89,11.9,368500.0,8.2357,8.2427,8.2288,8.2357,368500.0
2010-12-08 10:30:00,11.89,11.92,11.87,11.9,861300.0,8.2288,8.2496,8.215,8.2357,861300.0
2010-12-08 10:35:00,11.89,11.9,11.87,11.89,376800.0,8.2288,8.2357,8.215,8.2288,376800.0
2010-12-08 10:40:00,11.89,11.9,11.86,11.87,372400.0,8.2288,8.2357,8.2081,8.215,372400.0
2010-12-08 10:45:00,11.87,11.88,11.87,11.87,131200.0,8.215,8.2219,8.215,8.215,131200.0
2010-12-08 10:50:00,11.88,11.88,11.87,11.88,42100.0,8.2219,8.2219,8.215,8.2219,42100.0
2010-12-08 10:55:00,11.88,11.89,11.87,11.87,128700.0,8.2219,8.2288,8.215,8.215,128700.0
2010-12-08 11:00:00,11.88,11.9,11.87,11.89,88200.0,8.2219,8.2357,8.215,8.2288,88200.0
2010-12-08 11:05:00,11.9,11.9,11.89,11.9,165500.0,8.2357,8.2357,8.2288,8.2357,165500.0
2010-12-08 11:10:00,11.89,11.9,11.89,11.9,35000.0,8.2288,8.2357,8.2288,8.2357,35000.0
2010-12-08 11:15:00,11.9,11.91,11.89,11.89,79500.0,8.2357,8.2427,8.2288,8.2288,79500.0
2010-12-08 11:20:00,11.9,11.9,11.88,11.89,147500.0,8.2357,8.2357,8.2219,8.2288,147500.0
2010-12-08 11:25:00,11.89,11.9,11.89,11.89,17600.0,8.2288,8.2357,8.2288,8.2288,17600.0
2010-12-08 11:30:00,11.9,11.9,11.87,11.88,216600.0,8.2357,8.2357,8.215,8.2219,216600.0
2010-12-08 11:35:00,11.87,11.89,11.87,11.89,75000.0,8.215,8.2288,8.215,8.2288,75000.0
2010-12-08 11:40:00,11.89,11.9,11.89,11.9,51000.0,8.2288,8.2357,8.2288,8.2357,51000.0
2010-12-08 11:45:00,11.9,11.92,11.89,11.91,70800.0,8.2357,8.2496,8.2288,8.2427,70800.0
2010-12-08 11:50:00,11.92,11.92,11.91,11.91,26000.0,8.2496,8.2496,8.2427,8.2427,26000.0
2010-12-08 11:55:00,11.91,11.92,11.9,11.9,50200.0,8.2427,8.2496,8.2357,8.2357,50200.0
2010-12-08 12:00:00,11.9,11.91,11.9,11.9,11500.0,8.2357,8.2427,8.2357,8.2357,11500.0
2010-12-08 12:05:00,11.91,11.91,11.9,11.9,32500.0,8.2427,8.2427,8.2357,8.2357,32500.0
2010-12-08 12:10:00,11.91,11.92,11.9,11.92,27900.0,8.2427,8.2496,8.2357,8.2496,27900.0
2010-12-08 12:15:00,11.92,11.93,11.92,11.92,148600.0,8.2496,8.2565,8.2496,8.2496,148600.0
2010-12-08 12:20:00,11.92,11.92,11.91,11.91,103900.0,8.2496,8.2496,8.2427,8.2427,103900.0
2010-12-08 12:25:00,11.91,11.92,11.9,11.91,80400.0,8.2427,8.2496,8.2357,8.2427,80400.0
2010-12-08 12:30:00,11.9,11.91,11.88,11.88,334900.0,8.2357,8.2427,8.2219,8.2219,334900.0
2010-12-08 12:35:00,11.88,11.89,11.88,11.89,18600.0,8.2219,8.2288,8.2219,8.2288,18600.0
2010-12-08 12:40:00,11.89,11.89,11.88,11.88,21800.0,8.2288,8.2288,8.2219,8.2219,21800.0
2010-12-08 12:45:00,11.88,11.9,11.88,11.89,259500.0,8.2219,8.2357,8.2219,8.2288,259500.0
2010-12-08 12:50:00,11.89,11.9,11.88,11.89,177900.0,8.2288,8.2357,8.2219,8.2288,177900.0
2010-12-08 12:55:00,11.89,11.9,11.89,11.9,57600.0,8.2288,8.2357,8.2288,8.2357,57600.0
2010-12-08 13:00:00,11.9,11.91,11.9,11.9,43300.0,8.2357,8.2427,8.2357,8.2357,43300.0
2010-12-08 13:05:00,11.9,11.91,11.9,11.9,46300.0,8.2357,8.2427,8.2357,8.2357,46300.0
2010-12-08 13:10:00,11.9,11.91,11.9,11.9,36800.0,8.2357,8.2427,8.2357,8.2357,36800.0
2010-12-08 13:15:00,11.9,11.91,11.9,11.9,29900.0,8.2357,8.2427,8.2357,8.2357,29900.0
2010-12-08 13:20:00,11.9,11.91,11.89,11.9,160500.0,8.2357,8.2427,8.2288,8.2357,160500.0
2010-12-08 13:25:00,11.91,11.91,11.9,11.9,19400.0,8.2427,8.2427,8.2357,8.2357,19400.0
2010-12-08 13:30:00,11.9,11.91,11.9,11.9,57200.0,8.2357,8.2427,8.2357,8.2357,57200.0
2010-12-08 13:35:00,11.9,11.91,11.9,11.9,17400.0,8.2357,8.2427,8.2357,8.2357,17400.0
2010-12-08 13:40:00,11.9,11.92,11.9,11.91,86800.0,8.2357,8.2496,8.2357,8.2427,86800.0
2010-12-08 13:45:00,11.91,11.92,11.91,11.91,7500.0,8.2427,8.2496,8.2427,8.2427,7500.0
2010-12-08 13:50:00,11.91,11.91,11.9,11.91,60000.0,8.2427,8.2427,8.2357,8.2427,60000.0
2010-12-08 13:55:00,11.9,11.91,11.9,11.9,9500.0,8.2357,8.2427,8.2357,8.2357,9500.0
2010-12-08 14:00:00,11.91,11.91,11.9,11.9,12400.0,8.2427,8.2427,8.2357,8.2357,12400.0
2010-12-08 14:05:00,11.9,11.91,11.9,11.9,12300.0,8.2357,8.2427,8.2357,8.2357,12300.0
2010-12-08 14:10:00,11.9,11.91,11.9,11.9,11300.0,8.2357,8.2427,8.2357,8.2357,11300.0
2010-12-08 14:15:00,11.91,11.91,11.9,11.9,57000.0,8.2427,8.2427,8.2357,8.2357,57000.0
2010-12-08 14:20:00,11.91,11.91,11.9,11.91,7900.0,8.2427,8.2427,8.2357,8.2427,7900.0
2010-12-08 14:25:00,11.9,11.92,11.9,11.91,226200.0,8.2357,8.2496,8.2357,8.2427,226200.0
2010-12-08 14:30:00,11.91,11.94,11.91,11.94,229600.0,8.2427,8.2634,8.2427,8.2634,229600.0
2010-12-08 14:35:00,11.93,11.94,11.9,11.94,129200.0,8.2565,8.2634,8.2357,8.2634,129200.0
2010-12-08 14:40:00,11.94,11.95,11.93,11.94,150600.0,8.2634,8.2703,8.2565,8.2634,150600.0
2010-12-08 14:45:00,11.94,11.95,11.93,11.94,91900.0,8.2634,8.2703,8.2565,8.2634,91900.0
2010-12-08 14:50:00,11.93,11.94,11.91,11.91,148600.0,8.2565,8.2634,8.2427,8.2427,148600.0
2010-12-08 14:55:00,11.91,11.92,11.91,11.91,135800.0,8.2427,8.2496,8.2427,8.2427,135800.0
2010-12-08 15:00:00,11.91,11.93,11.91,11.92,185600.0,8.2427,8.2565,8.2427,8.2496,185600.0
2010-12-08 15:05:00,11.91,11.92,11.91,11.91,45600.0,8.2427,8.2496,8.2427,8.2427,45600.0
2010-12-08 15:10:00,11.91,11.94,11.91,11.92,219500.0,8.2427,8.2634,8.2427,8.2496,219500.0
2010-12-08 15:15:00,11.92,11.93,11.9,11.9,215800.0,8.2496,8.2565,8.2357,8.2357,215800.0
2010-12-08 15:20:00,11.9,11.91,11.9,11.91,17200.0,8.2357,8.2427,8.2357,8.2427,17200.0
2010-12-08 15:25:00,11.91,11.92,11.9,11.9,165900.0,8.2427,8.2496,8.2357,8.2357,165900.0
2010-12-08 15:30:00,11.9,11.92,11.9,11.92,63700.0,8.2357,8.2496,8.2357,8.2496,63700.0
2010-12-08 15:35:00,11.92,11.93,11.91,11.93,193700.0,8.2496,8.2565,8.2427,8.2565,193700.0
2010-12-08 15:40:00,11.93,11.94,11.91,11.93,222900.0,8.2565,8.2634,8.2427,8.2565,222900.0
2010-12-08 15:45:00,11.93,11.93,11.92,11.92,83100.0,8.2565,8.2565,8.2496,8.2496,83100.0
2010-12-08 15:50:00,11.92,11.93,11.91,11.91,217600.0,8.2496,8.2565,8.2427,8.2427,217600.0
2010-12-08 15:55:00,11.91,11.92,11.91,11.91,309100.0,8.2427,8.2496,8.2427,8.2427,309100.0
2010-12-09 09:30:00,12.09,12.2,12.09,12.2,767700.0,8.3672,8.4434,8.3672,8.4434,767700.0
2010-12-09 09:35:00,12.2,12.23,12.19,12.21,424500.0,8.4434,8.4641,8.4364,8.4503,424500.0
2010-12-09 09:40:00,12.21,12.21,12.16,12.16,158100.0,8.4503,8.4503,8.4157,8.4157,158100.0
2010-12-09 09:45:00,12.16,12.2,12.16,12.18,271900.0,8.4157,8.4434,8.4157,8.4295,271900.0
2010-12-09 09:50:00,12.18,12.22,12.18,12.22,154900.0,8.4295,8.4572,8.4295,8.4572,154900.0
2010-12-09 09:55:00,12.22,12.25,12.2,12.23,386800.0,8.4572,8.478,8.4434,8.4641,386800.0
2010-12-09 10:00:00,12.24,12.24,12.19,12.19,366000.0,8.471,8.471,8.4364,8.4364,366000.0
2010-12-09 10:05:00,12.19,12.2,12.16,12.18,193000.0,8.4364,8.4434,8.4157,8.4295,193000.0
2010-12-09 10:10:00,12.18,12.18,12.15,12.15,236900.0,8.4295,8.4295,8.4088,8.4088,236900.0
2010-12-09 10:15:00,12.16,12.17,12.15,12.15,146100.0,8.4157,8.4226,8.4088,8.4088,146100.0
2010-12-09 10:20:00,12.15,12.16,12.14,12.14,109300.0,8.4088,8.4157,8.4018,8.4018,109300.0
2010-12-09 10:25:00,12.15,12.15,12.14,12.15,206200.0,8.4088,8.4088,8.4018,8.4088,206200.0
2010-12-09 10:30:00,12.14,12.17,12.14,12.17,168400.0,8.4018,8.4226,8.4018,8.4226,168400.0
2010-12-09 10:35:00,12.16,12.17,12.16,12.17,31600.0,8.4157,8.4226,8.4157,8.4226,31600.0
2010-12-09 10:40:00,12.16,12.17,12.15,12.16,148800.0,8.4157,8.4226,8.4088,8.4157,148800.0
2010-12-09 10:45:00,12.15,12.16,12.15,12.15,14200.0,8.4088,8.4157,8.4088,8.4088,14200.0
2010-12-09 10:50:00,12.15,12.16,12.14,12.14,146900.0,8.4088,8.4157,8.4018,8.4018,146900.0
2010-12-09 10:55:00,12.15,12.15,12.12,12.14,182400.0,8.4088,8.4088,8.388,8.4018,182400.0
2010-12-09 11:00:00,12.14,12.14,12.13,12.14,91200.0,8.4018,8.4018,8.3949,8.4018,91200.0
2010-12-09 11:05:00,12.14,12.16,12.13,12.16,142800.0,8.4018,8.4157,8.3949,8.4157,142800.0
2010-12-09 11:10:00,12.16,12.17,12.15,12.17,71000.0,8.4157,8.4226,8.4088,8.4226,71000.0
2010-12-09 11:15:00,12.17,12.17,12.16,12.16,24300.0,8.4226,8.4226,8.4157,8.4157,24300.0
2010-12-09 11:20:00,12.17,12.17,12.16,12.17,46100.0,8.4226,8.4226,8.4157,8.4226,46100.0
2010-12-09 11:25:00,12.17,12.17,12.16,12.17,179100.0,8.4226,8.4226,8.4157,8.4226,179100.0
2010-12-09 11:30:00,12.16,12.17,12.16,12.17,183200.0,8.4157,8.4226,8.4157,8.4226,183200.0
2010-12-09 11:35:00,12.16,12.17,12.16,12.17,36200.0,8.4157,8.4226,8.4157,8.4226,36200.0
2010-12-09 11:40:00,12.17,12.17,12.15,12.15,203700.0,8.4226,8.4226,8.4088,8.4088,203700.0
2010-12-09 11:45:00,12.15,12.15,12.1,12.12,395900.0,8.4088,8.4088,8.3742,8.388,395900.0
2010-12-09 11:50:00,12.11,12.11,12.1,12.1,148700.0,8.3811,8.3811,8.3742,8.3742,148700.0
2010-12-09 11:55:00,12.1,12.12,12.1,12.11,234500.0,8.3742,8.388,8.3742,8.3811,234500.0
2010-12-09 12:00:00,12.11,12.12,12.1,12.11,112700.0,8.3811,8.388,8.3742,8.3811,112700.0
2010-12-09 12:05:00,12.11,12.12,12.11,12.11,38600.0,8.3811,8.388,8.3811,8.3811,38600.0
2010-12-09 12:10:00,12.11,12.12,12.1,12.12,240100.0,8.3811,8.388,8.3742,8.388,240100.0
2010-12-09 12:15:00,12.11,12.12,12.1,12.1,174600.0,8.3811,8.388,8.3742,8.3742,174600.0
2010-12-09 12:20:00,12.1,12.11,12.1,12.1,111800.0,8.3742,8.3811,8.3742,8.3742,111800.0
2010-12-09 12:25:00,12.1,12.13,12.1,12.12,169500.0,8.3742,8.3949,8.3742,8.388,169500.0
2010-12-09 12:30:00,12.12,12.12,12.11,12.11,18800.0,8.388,8.388,8.3811,8.3811,18800.0
2010-12-09 12:35:00,12.11,12.12,12.08,12.09,194700.0,8.3811,8.388,8.3603,8.3672,194700.0
2010-12-09 12:40:00,12.1,12.1,12.09,12.1,28400.0,8.3742,8.3742,8.3672,8.3742,28400.0
2010-12-09 12:45:00,12.09,12.1,12.09,12.1,43900.0,8.3672,8.3742,8.3672,8.3742,43900.0
2010-12-09 12:50:00,12.09,12.1,12.09,12.09,33900.0,8.3672,8.3742,8.3672,8.3672,33900.0
2010-12-09 12:55:00,12.09,12.12,12.09,12.11,166200.0,8.3672,8.388,8.3672,8.3811,166200.0
2010-12-09 13:00:00,12.11,12.12,12.1,12.1,199500.0,8.3811,8.388,8.3742,8.3742,199500.0
2010-12-09 13:05:00,12.1,12.13,12.1,12.13,113700.0,8.3742,8.3949,8.3742,8.3949,113700.0
2010-12-09 13:10:00,12.13,12.13,12.12,12.12,49800.0,8.3949,8.3949,8.388,8.388,49800.0
2010-12-09 13:15:00,12.12,12.13,12.1,12.1,271100.0,8.388,8.3949,8.3742,8.3742,271100.0
2010-12-09 13:20:00,12.1,12.1,12.08,12.08,137200.0,8.3742,8.3742,8.3603,8.3603,137200.0
2010-12-09 13:25:00,12.08,12.1,12.08,12.1,240800.0,8.3603,8.3742,8.3603,8.3742,240800.0
2010-12-09 13:30:00,12.09,12.1,12.09,12.1,71600.0,8.3672,8.3742,8.3672,8.3742,71600.0
2010-12-09 13:35:00,12.09,12.1,12.08,12.08,168700.0,8.3672,8.3742,8.3603,8.3603,168700.0
2010-12-09 13:40:00,12.08,12.09,12.08,12.09,65400.0,8.3603,8.3672,8.3603,8.3672,65400.0
2010-12-09 13:45:00,12.08,12.09,12.08,12.09,59300.0,8.3603,8.3672,8.3603,8.3672,59300.0
2010-12-09 13:50:00,12.08,12.09,12.08,12.08,48300.0,8.3603,8.3672,8.3603,8.3603,48300.0
2010-12-09 13:55:00,12.08,12.09,12.08,12.09,63000.0,8.3603,8.3672,8.3603,8.3672,63000.0
2010-12-09 14:00:00,12.09,12.1,12.08,12.1,152800.0,8.3672,8.3742,8.3603,8.3742,152800.0
2010-12-09 14:05:00,12.1,12.1,12.06,12.06,292400.0,8.3742,8.3742,8.3465,8.3465,292400.0
2010-12-09 14:10:00,12.06,12.07,12.06,12.06,35300.0,8.3465,8.3534,8.3465,8.3465,35300.0
2010-12-09 14:15:00,12.06,12.09,12.06,12.09,142900.0,8.3465,8.3672,8.3465,8.3672,142900.0
2010-12-09 14:20:00,12.09,12.09,12.08,12.08,47800.0,8.3672,8.3672,8.3603,8.3603,47800.0
2010-12-09 14:25:00,12.08,12.1,12.08,12.1,111800.0,8.3603,8.3742,8.3603,8.3742,111800.0
2010-12-09 14:30:00,12.1,12.1,12.08,12.08,176900.0,8.3742,8.3742,8.3603,8.3603,176900.0
2010-12-09 14:35:00,12.08,12.09,12.08,12.08,83300.0,8.3603,8.3672,8.3603,8.3603,83300.0
2010-12-09 14:40:00,12.08,12.1,12.08,12.1,98900.0,8.3603,8.3742,8.3603,8.3742,98900.0
2010-12-09 14:45:00,12.1,12.1,12.09,12.1,52700.0,8.3742,8.3742,8.3672,8.3742,52700.0
2010-12-09 14:50:00,12.09,12.1,12.09,12.09,99600.0,8.3672,8.3742,8.3672,8.3672,99600.0
2010-12-09 14:55:00,12.09,12.1,12.09,12.09,66600.0,8.3672,8.3742,8.3672,8.3672,66600.0
2010-12-09 15:00:00,12.09,12.1,12.06,12.09,461200.0,8.3672,8.3742,8.3465,8.3672,461200.0
2010-12-09 15:05:00,12.1,12.1,12.09,12.09,44900.0,8.3742,8.3742,8.3672,8.3672,44900.0
2010-12-09 15:10:00,12.09,12.1,12.09,12.09,61500.0,8.3672,8.3742,8.3672,8.3672,61500.0
2010-12-09 15:15:00,12.09,12.12,12.09,12.11,222600.0,8.3672,8.388,8.3672,8.3811,222600.0
2010-12-09 15:20:00,12.11,12.12,12.09,12.1,168200.0,8.3811,8.388,8.3672,8.3742,168200.0
2010-12-09 15:25:00,12.09,12.1,12.07,12.07,163300.0,8.3672,8.3742,8.3534,8.3534,163300.0
2010-12-09 15:30:00,12.07,12.09,12.07,12.09,215500.0,8.3534,8.3672,8.3534,8.3672,215500.0
2010-12-09 15:35:00,12.09,12.09,12.06,12.08,728500.0,8.3672,8.3672,8.3465,8.3603,728500.0
2010-12-09 15:40:00,12.08,12.11,12.06,12.1,659500.0,8.3603,8.3811,8.3465,8.3742,659500.0
2010-12-09 15:45:00,12.1,12.1,12.08,12.08,246400.0,8.3742,8.3742,8.3603,8.3603,246400.0
2010-12-09 15:50:00,12.09,12.09,12.07,12.07,167900.0,8.3672,8.3672,8.3534,8.3534,167900.0
2010-12-09 15:55:00,12.07,12.08,12.03,12.04,826200.0,8.3534,8.3603,8.3257,8.3326,826200.0
2010-12-10 09:30:00,12.01,12.08,12.01,12.07,186000.0,8.3119,8.3603,8.3119,8.3534,186000.0
2010-12-10 09:35:00,12.06,12.07,12.05,12.05,141500.0,8.3465,8.3534,8.3396,8.3396,141500.0
2010-12-10 09:40:00,12.06,12.11,12.05,12.1,212300.0,8.3465,8.3811,8.3396,8.3742,212300.0
2010-12-10 09:45:00,12.1,12.11,12.09,12.1,324300.0,8.3742,8.3811,8.3672,8.3742,324300.0
2010-12-10 09:50:00,12.1,12.12,12.09,12.12,171300.0,8.3742,8.388,8.3672,8.388,171300.0
2010-12-10 09:55:00,12.12,12.13,12.1,12.1,211900.0,8.388,8.3949,8.3742,8.3742,211900.0
2010-12-10 10:00:00,12.1,12.11,12.1,12.11,52000.0,8.3742,8.3811,8.3742,8.3811,52000.0
2010-12-10 10:05:00,12.11,12.11,12.07,12.08,134800.0,8.3811,8.3811,8.3534,8.3603,134800.0
2010-12-10 10:10:00,12.08,12.08,12.05,12.05,216000.0,8.3603,8.3603,8.3396,8.3396,216000.0
2010-12-10 10:15:00,12.05,12.08,12.05,12.08,52500.0,8.3396,8.3603,8.3396,8.3603,52500.0
2010-12-10 10:20:00,12.08,12.08,12.07,12.07,47400.0,8.3603,8.3603,8.3534,8.3534,47400.0
2010-12-10 10:25:00,12.08,12.08,12.07,12.07,44300.0,8.3603,8.3603,8.3534,8.3534,44300.0
2010-12-10 10:30:00,12.07,12.08,12.07,12.07,34300.0,8.3534,8.3603,8.3534,8.3534,34300.0
2010-12-10 10:35:00,12.08,12.08,12.04,12.05,125900.0,8.3603,8.3603,8.3326,8.3396,125900.0
2010-12-10 10:40:00,12.05,12.06,12.03,12.06,198000.0,8.3396,8.3465,8.3257,8.3465,198000.0
2010-12-10 10:45:00,12.05,12.06,12.04,12.04,67100.0,8.3396,8.3465,8.3326,8.3326,67100.0
2010-12-10 10:50:00,12.04,12.05,12.04,12.04,21300.0,8.3326,8.3396,8.3326,8.3326,21300.0
2010-12-10 10:55:00,12.04,12.05,12.04,12.04,28600.0,8.3326,8.3396,8.3326,8.3326,28600.0
2010-12-10 11:00:00,12.05,12.05,12.04,12.05,37800.0,8.3396,8.3396,8.3326,8.3396,37800.0
2010-12-10 11:05:00,12.04,12.05,12.04,12.04,151800.0,8.3326,8.3396,8.3326,8.3326,151800.0
2010-12-10 11:10:00,12.05,12.05,12.04,12.04,41500.0,8.3396,8.3396,8.3326,8.3326,41500.0
2010-12-10 11:15:00,12.04,12.05,12.03,12.03,193300.0,8.3326,8.3396,8.3257,8.3257,193300.0
2010-12-10 11:20:00,12.03,12.04,12.01,12.01,209800.0,8.3257,8.3326,8.3119,8.3119,209800.0
2010-12-10 11:25:00,12.01,12.03,12.01,12.03,67100.0,8.3119,8.3257,8.3119,8.3257,67100.0
2010-12-10 11:30:00,12.02,12.03,12.02,12.02,21300.0,8.3188,8.3257,8.3188,8.3188,21300.0
2010-12-10 11:35:00,12.02,12.03,12.02,12.02,17200.0,8.3188,8.3257,8.3188,8.3188,17200.0
2010-12-10 11:40:00,12.02,12.03,12.01,12.01,129000.0,8.3188,8.3257,8.3119,8.3119,129000.0
2010-12-10 11:45:00,12.01,12.02,12.0,12.01,221300.0,8.3119,8.3188,8.3049,8.3119,221300.0
2010-12-10 11:50:00,12.01,12.02,12.01,12.02,100100.0,8.3119,8.3188,8.3119,8.3188,100100.0
2010-12-10 11:55:00,12.01,12.04,12.01,12.04,132200.0,8.3119,8.3326,8.3119,8.3326,132200.0
2010-12-10 12:00:00,12.04,12.05,12.03,12.04,83000.0,8.3326,8.3396,8.3257,8.3326,83000.0
2010-12-10 12:05:00,12.05,12.06,12.04,12.06,80300.0,8.3396,8.3465,8.3326,8.3465,80300.0
2010-12-10 12:10:00,12.06,12.07,12.05,12.06,113100.0,8.3465,8.3534,8.3396,8.3465,113100.0
2010-12-10 12:15:00,12.07,12.07,12.05,12.06,102600.0,8.3534,8.3534,8.3396,8.3465,102600.0
2010-12-10 12:20:00,12.05,12.06,12.03,12.03,108200.0,8.3396,8.3465,8.3257,8.3257,108200.0
2010-12-10 12:25:00,12.03,12.04,12.03,12.03,18200.0,8.3257,8.3326,8.3257,8.3257,18200.0
2010-12-10 12:30:00,12.04,12.04,12.03,12.03,20900.0,8.3326,8.3326,8.3257,8.3257,20900.0
2010-12-10 12:35:00,12.03,12.04,12.03,12.04,23500.0,8.3257,8.3326,8.3257,8.3326,23500.0
2010-12-10 12:40:00,12.03,12.04,12.03,12.03,14800.0,8.3257,8.3326,8.3257,8.3257,14800.0
2010-12-10 12:45:00,12.03,12.06,12.03,12.06,134000.0,8.3257,8.3465,8.3257,8.3465,134000.0
2010-12-10 12:50:00,12.05,12.05,12.03,12.03,78700.0,8.3396,8.3396,8.3257,8.3257,78700.0
2010-12-10 12:55:00,12.04,12.04,12.03,12.03,21300.0,8.3326,8.3326,8.3257,8.3257,21300.0
2010-12-10 13:00:00,12.04,12.04,12.03,12.03,13800.0,8.3326,8.3326,8.3257,8.3257,13800.0
2010-12-10 13:05:00,12.03,12.04,12.03,12.04,8900.0,8.3257,8.3326,8.3257,8.3326,8900.0
2010-12-10 13:10:00,12.04,12.04,12.03,12.03,9800.0,8.3326,8.3326,8.3257,8.3257,9800.0
2010-12-10 13:15:00,12.03,12.04,12.03,12.04,21000.0,8.3257,8.3326,8.3257,8.3326,21000.0
2010-12-10 13:20:00,12.04,12.05,12.02,12.02,158200.0,8.3326,8.3396,8.3188,8.3188,158200.0
2010-12-10 13:25:00,12.02,12.03,12.01,12.02,135900.0,8.3188,8.3257,8.3119,8.3188,135900.0
2010-12-10 13:30:00,12.02,12.03,12.02,12.03,11600.0,8.3188,8.3257,8.3188,8.3257,11600.0
2010-12-10 13:35:00,12.02,12.03,12.02,12.02,48400.0,8.3188,8.3257,8.3188,8.3188,48400.0
2010-12-10 13:40:00,12.02,12.03,12.02,12.02,14400.0,8.3188,8.3257,8.3188,8.3188,14400.0
2010-12-10 13:45:00,12.02,12.05,12.02,12.03,183000.0,8.3188,8.3396,8.3188,8.3257,183000.0
2010-12-10 13:50:00,12.03,12.04,12.03,12.03,16700.0,8.3257,8.3326,8.3257,8.3257,16700.0
2010-12-10 13:55:00,12.03,12.05,12.03,12.05,72800.0,8.3257,8.3396,8.3257,8.3396,72800.0
2010-12-10 14:00:00,12.05,12.05,12.04,12.04,37900.0,8.3396,8.3396,8.3326,8.3326,37900.0
2010-12-10 14:05:00,12.05,12.05,12.04,12.05,32900.0,8.3396,8.3396,8.3326,8.3396,32900.0
2010-12-10 14:10:00,12.05,12.07,12.04,12.06,275000.0,8.3396,8.3534,8.3326,8.3465,275000.0
2010-12-10 14:15:00,12.07,12.07,12.05,12.06,570400.0,8.3534,8.3534,8.3396,8.3465,570400.0
2010-12-10 14:20:00,12.07,12.07,12.06,12.07,32000.0,8.3534,8.3534,8.3465,8.3534,32000.0
2010-12-10 14:25:00,12.07,12.07,12.06,12.06,64800.0,8.3534,8.3534,8.3465,8.3465,64800.0
2010-12-10 14:30:00,12.06,12.06,12.05,12.06,53900.0,8.3465,8.3465,8.3396,8.3465,53900.0
2010-12-10 14:35:00,12.06,12.07,12.05,12.07,100900.0,8.3465,8.3534,8.3396,8.3534,100900.0
2010-12-10 14:40:00,12.07,12.07,12.06,12.07,38600.0,8.3534,8.3534,8.3465,8.3534,38600.0
2010-12-10 14:45:00,12.06,12.07,12.06,12.07,24600.0,8.3465,8.3534,8.3465,8.3534,24600.0
2010-12-10 14:50:00,12.06,12.08,12.06,12.08,58800.0,8.3465,8.3603,8.3465,8.3603,58800.0
2010-12-10 14:55:00,12.08,12.08,12.07,12.08,28600.0,8.3603,8.3603,8.3534,8.3603,28600.0
2010-12-10 15:00:00,12.08,12.08,12.06,12.06,249800.0,8.3603,8.3603,8.3465,8.3465,249800.0
2010-12-10 15:05:00,12.06,12.07,12.05,12.06,90900.0,8.3465,8.3534,8.3396,8.3465,90900.0
2010-12-10 15:10:00,12.05,12.06,12.05,12.05,83100.0,8.3396,8.3465,8.3396,8.3396,83100.0
2010-12-10 15:15:00,12.05,12.06,12.02,12.02,164000.0,8.3396,8.3465,8.3188,8.3188,164000.0
2010-12-10 15:20:00,12.02,12.05,12.02,12.02,221400.0,8.3188,8.3396,8.3188,8.3188,221400.0
2010-12-10 15:25:00,12.02,12.03,12.02,12.02,36500.0,8.3188,8.3257,8.3188,8.3188,36500.0
2010-12-10 15:30:00,12.03,12.07,12.02,12.06,195700.0,8.3257,8.3534,8.3188,8.3465,195700.0
2010-12-10 15:35:00,12.06,12.08,12.04,12.06,369300.0,8.3465,8.3603,8.3326,8.3465,369300.0
2010-12-10 15:40:00,12.06,12.07,12.04,12.04,121800.0,8.3465,8.3534,8.3326,8.3326,121800.0
2010-12-10 15:45:00,12.05,12.06,12.04,12.05,212900.0,8.3396,8.3465,8.3326,8.3396,212900.0
2010-12-10 15:50:00,12.04,12.07,12.04,12.06,261200.0,8.3326,8.3534,8.3326,8.3465,261200.0
2010-12-10 15:55:00,12.07,12.08,12.06,12.07,545000.0,8.3534,8.3603,8.3465,8.3534,545000.0
2010-12-13 09:30:00,12.09,12.12,12.06,12.1,231900.0,8.3672,8.388,8.3465,8.3742,231900.0
2010-12-13 09:35:00,12.1,12.11,12.09,12.1,151400.0,8.3742,8.3811,8.3672,8.3742,151400.0
2010-12-13 09:40:00,12.1,12.11,12.1,12.11,150800.0,8.3742,8.3811,8.3742,8.3811,150800.0
2010-12-13 09:45:00,12.1,12.11,12.09,12.1,210600.0,8.3742,8.3811,8.3672,8.3742,210600.0
2010-12-13 09:50:00,12.1,12.14,12.1,12.1,230700.0,8.3742,8.4018,8.3742,8.3742,230700.0
2010-12-13 09:55:00,12.1,12.1,12.07,12.09,78700.0,8.3742,8.3742,8.3534,8.3672,78700.0
2010-12-13 10:00:00,12.09,12.13,12.08,12.13,183000.0,8.3672,8.3949,8.3603,8.3949,183000.0
2010-12-13 10:05:00,12.13,12.14,12.11,12.13,157200.0,8.3949,8.4018,8.3811,8.3949,157200.0
2010-12-13 10:10:00,12.13,12.14,12.12,12.14,251200.0,8.3949,8.4018,8.388,8.4018,251200.0
2010-12-13 10:15:00,12.14,12.15,12.13,12.14,187100.0,8.4018,8.4088,8.3949,8.4018,187100.0
2010-12-13 10:20:00,12.13,12.16,12.13,12.15,193900.0,8.3949,8.4157,8.3949,8.4088,193900.0
2010-12-13 10:25:00,12.15,12.15,12.13,12.14,93200.0,8.4088,8.4088,8.3949,8.4018,93200.0
2010-12-13 10:30:00,12.14,12.15,12.13,12.13,224200.0,8.4018,8.4088,8.3949,8.3949,224200.0
2010-12-13 10:35:00,12.14,12.16,12.13,12.15,229300.0,8.4018,8.4157,8.3949,8.4088,229300.0
2010-12-13 10:40:00,12.15,12.16,12.14,12.14,125500.0,8.4088,8.4157,8.4018,8.4018,125500.0
2010-12-13 10:45:00,12.14,12.17,12.14,12.16,165800.0,8.4018,8.4226,8.4018,8.4157,165800.0
2010-12-13 10:50:00,12.16,12.17,12.16,12.16,20200.0,8.4157,8.4226,8.4157,8.4157,20200.0
2010-12-13 10:55:00,12.16,12.18,12.16,12.17,136700.0,8.4157,8.4295,8.4157,8.4226,136700.0
2010-12-13 11:00:00,12.17,12.18,12.17,12.18,48800.0,8.4226,8.4295,8.4226,8.4295,48800.0
2010-12-13 11:05:00,12.17,12.18,12.16,12.17,114300.0,8.4226,8.4295,8.4157,8.4226,114300.0
2010-12-13 11:10:00,12.17,12.17,12.16,12.16,71800.0,8.4226,8.4226,8.4157,8.4157,71800.0
2010-12-13 11:15:00,12.16,12.17,12.16,12.17,145700.0,8.4157,8.4226,8.4157,8.4226,145700.0
2010-12-13 11:20:00,12.16,12.17,12.16,12.17,25600.0,8.4157,8.4226,8.4157,8.4226,25600.0
2010-12-13 11:25:00,12.16,12.17,12.14,12.14,114400.0,8.4157,8.4226,8.4018,8.4018,114400.0
2010-12-13 11:30:00,12.14,12.15,12.13,12.14,41500.0,8.4018,8.4088,8.3949,8.4018,41500.0
2010-12-13 11:35:00,12.13,12.16,12.13,12.14,197800.0,8.3949,8.4157,8.3949,8.4018,197800.0
2010-12-13 11:40:00,12.14,12.15,12.14,12.14,11700.0,8.4018,8.4088,8.4018,8.4018,11700.0
2010-12-13 11:45:00,12.14,12.15,12.12,12.12,80700.0,8.4018,8.4088,8.388,8.388,80700.0
2010-12-13 11:50:00,12.12,12.13,12.08,12.08,284600.0,8.388,8.3949,8.3603,8.3603,284600.0
2010-12-13 11:55:00,12.09,12.11,12.08,12.09,850300.0,8.3672,8.3811,8.3603,8.3672,850300.0
2010-12-13 12:00:00,12.1,12.1,12.08,12.08,271400.0,8.3742,8.3742,8.3603,8.3603,271400.0
2010-12-13 12:05:00,12.09,12.09,12.08,12.09,14500.0,8.3672,8.3672,8.3603,8.3672,14500.0
2010-12-13 12:10:00,12.08,12.09,12.08,12.09,20100.0,8.3603,8.3672,8.3603,8.3672,20100.0
2010-12-13 12:15:00,12.08,12.09,12.08,12.09,42800.0,8.3603,8.3672,8.3603,8.3672,42800.0
2010-12-13 12:20:00,12.08,12.09,12.06,12.08,407200.0,8.3603,8.3672,8.3465,8.3603,407200.0
2010-12-13 12:25:00,12.08,12.09,12.08,12.08,11800.0,8.3603,8.3672,8.3603,8.3603,11800.0
2010-12-13 12:30:00,12.08,12.09,12.06,12.07,80400.0,8.3603,8.3672,8.3465,8.3534,80400.0
2010-12-13 12:35:00,12.07,12.07,12.06,12.07,75900.0,8.3534,8.3534,8.3465,8.3534,75900.0
2010-12-13 12:40:00,12.07,12.07,12.06,12.06,26400.0,8.3534,8.3534,8.3465,8.3465,26400.0
2010-12-13 12:45:00,12.06,12.07,12.06,12.06,5300.0,8.3465,8.3534,8.3465,8.3465,5300.0
2010-12-13 12:50:00,12.06,12.07,12.06,12.06,4200.0,8.3465,8.3534,8.3465,8.3465,4200.0
2010-12-13 12:55:00,12.06,12.07,12.06,12.06,6200.0,8.3465,8.3534,8.3465,8.3465,6200.0
2010-12-13 13:00:00,12.06,12.07,12.06,12.06,9400.0,8.3465,8.3534,8.3465,8.3465,9400.0
2010-12-13 13:05:00,12.07,12.07,12.06,12.07,10000.0,8.3534,8.3534,8.3465,8.3534,10000.0
2010-12-13 13:10:00,12.06,12.07,12.06,12.06,25500.0,8.3465,8.3534,8.3465,8.3465,25500.0
2010-12-13 13:15:00,12.06,12.06,12.04,12.05,183100.0,8.3465,8.3465,8.3326,8.3396,183100.0
2010-12-13 13:20:00,12.05,12.06,12.04,12.06,174900.0,8.3396,8.3465,8.3326,8.3465,174900.0
2010-12-13 13:25:00,12.06,12.06,12.05,12.06,52800.0,8.3465,8.3465,8.3396,8.3465,52800.0
2010-12-13 13:30:00,12.06,12.06,12.05,12.05,19000.0,8.3465,8.3465,8.3396,8.3396,19000.0
2010-12-13 13:35:00,12.05,12.06,12.03,12.04,165000.0,8.3396,8.3465,8.3257,8.3326,165000.0
2010-12-13 13:40:00,12.04,12.04,12.03,12.04,193800.0,8.3326,8.3326,8.3257,8.3326,193800.0
2010-12-13 13:45:00,12.03,12.05,12.03,12.05,61200.0,8.3257,8.3396,8.3257,8.3396,61200.0
2010-12-13 13:50:00,12.04,12.05,12.04,12.05,10100.0,8.3326,8.3396,8.3326,8.3396,10100.0
2010-12-13 13:55:00,12.05,12.06,12.04,12.06,301400.0,8.3396,8.3465,8.3326,8.3465,301400.0
2010-12-13 14:00:00,12.05,12.06,12.05,12.06,15200.0,8.3396,8.3465,8.3396,8.3465,15200.0
2010-12-13 14:05:00,12.06,12.06,12.05,12.06,79200.0,8.3465,8.3465,8.3396,8.3465,79200.0
2010-12-13 14:10:00,12.05,12.06,12.05,12.05,31100.0,8.3396,8.3465,8.3396,8.3396,31100.0
2010-12-13 14:15:00,12.05,12.06,12.05,12.06,46100.0,8.3396,8.3465,8.3396,8.3465,46100.0
2010-12-13 14:20:00,12.05,12.06,12.05,12.05,17100.0,8.3396,8.3465,8.3396,8.3396,17100.0
2010-12-13 14:25:00,12.06,12.06,12.05,12.05,39000.0,8.3465,8.3465,8.3396,8.3396,39000.0
2010-12-13 14:30:00,12.05,12.06,12.05,12.05,82400.0,8.3396,8.3465,8.3396,8.3396,82400.0
2010-12-13 14:35:00,12.05,12.06,12.05,12.06,71500.0,8.3396,8.3465,8.3396,8.3465,71500.0
2010-12-13 14:40:00,12.06,12.06,12.05,12.06,157900.0,8.3465,8.3465,8.3396,8.3465,157900.0
2010-12-13 14:45:00,12.06,12.07,12.05,12.06,355500.0,8.3465,8.3534,8.3396,8.3465,355500.0
2010-12-13 14:50:00,12.06,12.06,12.02,12.03,330200.0,8.3465,8.3465,8.3188,8.3257,330200.0
2010-12-13 14:55:00,12.03,12.03,12.02,12.02,128500.0,8.3257,8.3257,8.3188,8.3188,128500.0
2010-12-13 15:00:00,12.02,12.04,12.02,12.02,120100.0,8.3188,8.3326,8.3188,8.3188,120100.0
2010-12-13 15:05:00,12.02,12.03,11.98,11.99,317900.0,8.3188,8.3257,8.2911,8.298,317900.0
2010-12-13 15:10:00,11.98,12.0,11.98,11.99,204900.0,8.2911,8.3049,8.2911,8.298,204900.0
2010-12-13 15:15:00,11.99,12.0,11.99,11.99,33700.0,8.298,8.3049,8.298,8.298,33700.0
2010-12-13 15:20:00,11.99,12.0,11.99,12.0,35500.0,8.298,8.3049,8.298,8.3049,35500.0
2010-12-13 15:25:00,12.0,12.0,11.99,12.0,269000.0,8.3049,8.3049,8.298,8.3049,269000.0
2010-12-13 15:30:00,12.0,12.0,11.97,11.98,263300.0,8.3049,8.3049,8.2842,8.2911,263300.0
2010-12-13 15:35:00,11.98,11.98,11.94,11.96,508200.0,8.2911,8.2911,8.2634,8.2773,508200.0
2010-12-13 15:40:00,11.97,11.97,11.92,11.95,367900.0,8.2842,8.2842,8.2496,8.2703,367900.0
2010-12-13 15:45:00,11.95,11.95,11.92,11.94,317300.0,8.2703,8.2703,8.2496,8.2634,317300.0
2010-12-13 15:50:00,11.93,11.94,11.93,11.94,88800.0,8.2565,8.2634,8.2565,8.2634,88800.0
2010-12-13 15:55:00,11.94,11.94,11.9,11.91,633900.0,8.2634,8.2634,8.2357,8.2427,633900.0
2010-12-14 09:30:00,11.97,11.99,11.88,11.97,369800.0,8.2842,8.298,8.2219,8.2842,369800.0
2010-12-14 09:35:00,11.97,12.0,11.95,11.95,136600.0,8.2842,8.3049,8.2703,8.2703,136600.0
2010-12-14 09:40:00,11.96,11.96,11.89,11.94,336500.0,8.2773,8.2773,8.2288,8.2634,336500.0
2010-12-14 09:45:00,11.94,11.96,11.91,11.92,142500.0,8.2634,8.2773,8.2427,8.2496,142500.0
2010-12-14 09:50:00,11.93,11.95,11.93,11.94,72700.0,8.2565,8.2703,8.2565,8.2634,72700.0
2010-12-14 09:55:00,11.94,11.99,11.94,11.98,344600.0,8.2634,8.298,8.2634,8.2911,344600.0
2010-12-14 10:00:00,11.98,12.01,11.98,11.99,195800.0,8.2911,8.3119,8.2911,8.298,195800.0
2010-12-14 10:05:00,11.99,12.0,11.98,11.99,77200.0,8.298,8.3049,8.2911,8.298,77200.0
2010-12-14 10:10:00,12.0,12.01,11.99,11.99,174100.0,8.3049,8.3119,8.298,8.298,174100.0
2010-12-14 10:15:00,12.0,12.0,11.99,12.0,94200.0,8.3049,8.3049,8.298,8.3049,94200.0
2010-12-14 10:20:00,12.0,12.0,11.98,11.99,178900.0,8.3049,8.3049,8.2911,8.298,178900.0
2010-12-14 10:25:00,11.98,11.99,11.98,11.98,133800.0,8.2911,8.298,8.2911,8.2911,133800.0
2010-12-14 10:30:00,11.98,11.99,11.95,11.95,131200.0,8.2911,8.298,8.2703,8.2703,131200.0
2010-12-14 10:35:00,11.95,11.96,11.95,11.96,19000.0,8.2703,8.2773,8.2703,8.2773,19000.0
2010-12-14 10:40:00,11.95,11.96,11.95,11.95,10800.0,8.2703,8.2773,8.2703,8.2703,10800.0
2010-12-14 10:45:00,11.95,11.96,11.92,11.92,46700.0,8.2703,8.2773,8.2496,8.2496,46700.0
2010-12-14 10:50:00,11.92,11.94,11.92,11.93,139700.0,8.2496,8.2634,8.2496,8.2565,139700.0
2010-12-14 10:55:00,11.94,11.94,11.91,11.92,464800.0,8.2634,8.2634,8.2427,8.2496,464800.0
2010-12-14 11:00:00,11.92,11.94,11.92,11.93,492600.0,8.2496,8.2634,8.2496,8.2565,492600.0
2010-12-14 11:05:00,11.93,11.94,11.93,11.94,32200.0,8.2565,8.2634,8.2565,8.2634,32200.0
2010-12-14 11:10:00,11.93,11.94,11.91,11.92,176700.0,8.2565,8.2634,8.2427,8.2496,176700.0
2010-12-14 11:15:00,11.92,11.93,11.91,11.92,267000.0,8.2496,8.2565,8.2427,8.2496,267000.0
2010-12-14 11:20:00,11.92,11.94,11.9,11.91,244100.0,8.2496,8.2634,8.2357,8.2427,244100.0
2010-12-14 11:25:00,11.91,11.93,11.89,11.91,229400.0,8.2427,8.2565,8.2288,8.2427,229400.0
2010-12-14 11:30:00,11.91,11.93,11.91,11.93,41600.0,8.2427,8.2565,8.2427,8.2565,41600.0
2010-12-14 11:35:00,11.93,11.94,11.93,11.93,58800.0,8.2565,8.2634,8.2565,8.2565,58800.0
2010-12-14 11:40:00,11.94,11.94,11.93,11.93,24500.0,8.2634,8.2634,8.2565,8.2565,24500.0
2010-12-14 11:45:00,11.93,11.94,11.91,11.91,172300.0,8.2565,8.2634,8.2427,8.2427,172300.0
2010-12-14 11:50:00,11.91,11.93,11.91,11.91,403100.0,8.2427,8.2565,8.2427,8.2427,403100.0
2010-12-14 11:55:00,11.91,11.92,11.89,11.9,371200.0,8.2427,8.2496,8.2288,8.2357,371200.0
2010-12-14 12:00:00,11.9,11.91,11.9,11.9,42300.0,8.2357,8.2427,8.2357,8.2357,42300.0
2010-12-14 12:05:00,11.9,11.91,11.9,11.9,167300.0,8.2357,8.2427,8.2357,8.2357,167300.0
2010-12-14 12:10:00,11.9,11.91,11.9,11.91,166700.0,8.2357,8.2427,8.2357,8.2427,166700.0
2010-12-14 12:15:00,11.9,11.91,11.9,11.91,27200.0,8.2357,8.2427,8.2357,8.2427,27200.0
2010-12-14 12:20:00,11.9,11.91,11.9,11.9,52700.0,8.2357,8.2427,8.2357,8.2357,52700.0
2010-12-14 12:25:00,11.91,11.91,11.9,11.9,16200.0,8.2427,8.2427,8.2357,8.2357,16200.0
2010-12-14 12:30:00,11.91,11.91,11.86,11.86,970700.0,8.2427,8.2427,8.2081,8.2081,970700.0
2010-12-14 12:35:00,11.86,11.9,11.86,11.87,379300.0,8.2081,8.2357,8.2081,8.215,379300.0
2010-12-14 12:40:00,11.88,11.88,11.87,11.88,24600.0,8.2219,8.2219,8.215,8.2219,24600.0
2010-12-14 12:45:00,11.88,11.88,11.87,11.88,53100.0,8.2219,8.2219,8.215,8.2219,53100.0
2010-12-14 12:50:00,11.88,11.9,11.87,11.89,332300.0,8.2219,8.2357,8.215,8.2288,332300.0
2010-12-14 12:55:00,11.88,11.89,11.88,11.88,24100.0,8.2219,8.2288,8.2219,8.2219,24100.0
2010-12-14 13:00:00,11.88,11.89,11.88,11.89,10600.0,8.2219,8.2288,8.2219,8.2288,10600.0
2010-12-14 13:05:00,11.89,11.89,11.88,11.88,27900.0,8.2288,8.2288,8.2219,8.2219,27900.0
2010-12-14 13:10:00,11.88,11.89,11.88,11.88,6500.0,8.2219,8.2288,8.2219,8.2219,6500.0
2010-12-14 13:15:00,11.89,11.9,11.88,11.89,319100.0,8.2288,8.2357,8.2219,8.2288,319100.0
2010-12-14 13:20:00,11.9,11.91,11.89,11.91,83500.0,8.2357,8.2427,8.2288,8.2427,83500.0
2010-12-14 13:25:00,11.9,11.91,11.9,11.9,148600.0,8.2357,8.2427,8.2357,8.2357,148600.0
2010-12-14 13:30:00,11.91,11.91,11.9,11.9,11100.0,8.2427,8.2427,8.2357,8.2357,11100.0
2010-12-14 13:35:00,11.9,11.91,11.9,11.9,16600.0,8.2357,8.2427,8.2357,8.2357,16600.0
2010-12-14 13:40:00,11.91,11.91,11.9,11.9,51500.0,8.2427,8.2427,8.2357,8.2357,51500.0
2010-12-14 13:45:00,11.9,11.91,11.88,11.9,489300.0,8.2357,8.2427,8.2219,8.2357,489300.0
2010-12-14 13:50:00,11.89,11.9,11.86,11.87,259100.0,8.2288,8.2357,8.2081,8.215,259100.0
2010-12-14 13:55:00,11.87,11.89,11.87,11.87,133900.0,8.215,8.2288,8.215,8.215,133900.0
2010-12-14 14:00:00,11.88,11.9,11.88,11.89,117300.0,8.2219,8.2357,8.2219,8.2288,117300.0
2010-12-14 14:05:00,11.89,11.9,11.88,11.89,49200.0,8.2288,8.2357,8.2219,8.2288,49200.0
2010-12-14 14:10:00,11.88,11.89,11.88,11.88,34200.0,8.2219,8.2288,8.2219,8.2219,34200.0
2010-12-14 14:15:00,11.88,11.91,11.87,11.9,235700.0,8.2219,8.2427,8.215,8.2357,235700.0
2010-12-14 14:20:00,11.9,11.92,11.9,11.9,74800.0,8.2357,8.2496,8.2357,8.2357,74800.0
2010-12-14 14:25:00,11.91,11.91,11.89,11.9,36900.0,8.2427,8.2427,8.2288,8.2357,36900.0
2010-12-14 14:30:00,11.89,11.92,11.89,11.9,83900.0,8.2288,8.2496,8.2288,8.2357,83900.0
2010-12-14 14:35:00,11.91,11.91,11.89,11.9,58700.0,8.2427,8.2427,8.2288,8.2357,58700.0
2010-12-14 14:40:00,11.89,11.9,11.87,11.87,46600.0,8.2288,8.2357,8.215,8.215,46600.0
2010-12-14 14:45:00,11.87,11.89,11.87,11.89,96200.0,8.215,8.2288,8.215,8.2288,96200.0
2010-12-14 14:50:00,11.89,11.89,11.88,11.89,9500.0,8.2288,8.2288,8.2219,8.2288,9500.0
2010-12-14 14:55:00,11.88,11.89,11.88,11.88,79200.0,8.2219,8.2288,8.2219,8.2219,79200.0
2010-12-14 15:00:00,11.89,11.89,11.88,11.88,50200.0,8.2288,8.2288,8.2219,8.2219,50200.0
2010-12-14 15:05:00,11.89,11.89,11.88,11.89,27900.0,8.2288,8.2288,8.2219,8.2288,27900.0
2010-12-14 15:10:00,11.88,11.89,11.86,11.86,95000.0,8.2219,8.2288,8.2081,8.2081,95000.0
2010-12-14 15:15:00,11.86,11.87,11.85,11.87,77600.0,8.2081,8.215,8.2011,8.215,77600.0
2010-12-14 15:20:00,11.87,11.88,11.86,11.87,136800.0,8.215,8.2219,8.2081,8.215,136800.0
2010-12-14 15:25:00,11.88,11.88,11.87,11.88,76100.0,8.2219,8.2219,8.215,8.2219,76100.0
2010-12-14 15:30:00,11.88,11.88,11.87,11.88,36400.0,8.2219,8.2219,8.215,8.2219,36400.0
2010-12-14 15:35:00,11.88,11.88,11.86,11.87,156900.0,8.2219,8.2219,8.2081,8.215,156900.0
2010-12-14 15:40:00,11.88,11.88,11.86,11.87,159600.0,8.2219,8.2219,8.2081,8.215,159600.0
2010-12-14 15:45:00,11.87,11.89,11.87,11.88,248900.0,8.215,8.2288,8.215,8.2219,248900.0
2010-12-14 15:50:00,11.89,11.9,11.87,11.9,459200.0,8.2288,8.2357,8.215,8.2357,459200.0
2010-12-14 15:55:00,11.9,11.91,11.89,11.9,343400.0,8.2357,8.2427,8.2288,8.2357,343400.0
2010-12-15 09:30:00,12.01,12.07,11.97,12.07,617600.0,8.3119,8.3534,8.2842,8.3534,617600.0
2010-12-15 09:35:00,12.06,12.1,12.04,12.04,538400.0,8.3465,8.3742,8.3326,8.3326,538400.0
2010-12-15 09:40:00,12.04,12.08,12.04,12.08,204100.0,8.3326,8.3603,8.3326,8.3603,204100.0
2010-12-15 09:45:00,12.07,12.09,12.07,12.08,262300.0,8.3534,8.3672,8.3534,8.3603,262300.0
2010-12-15 09:50:00,12.07,12.11,12.07,12.1,206700.0,8.3534,8.3811,8.3534,8.3742,206700.0
2010-12-15 09:55:00,12.1,12.14,12.1,12.14,173800.0,8.3742,8.4018,8.3742,8.4018,173800.0
2010-12-15 10:00:00,12.14,12.14,12.13,12.14,152200.0,8.4018,8.4018,8.3949,8.4018,152200.0
2010-12-15 10:05:00,12.13,12.14,12.08,12.08,307900.0,8.3949,8.4018,8.3603,8.3603,307900.0
2010-12-15 10:10:00,12.09,12.1,12.08,12.1,88300.0,8.3672,8.3742,8.3603,8.3742,88300.0
2010-12-15 10:15:00,12.09,12.11,12.09,12.1,184200.0,8.3672,8.3811,8.3672,8.3742,184200.0
2010-12-15 10:20:00,12.1,12.11,12.1,12.11,33800.0,8.3742,8.3811,8.3742,8.3811,33800.0
2010-12-15 10:25:00,12.1,12.12,12.1,12.12,62200.0,8.3742,8.388,8.3742,8.388,62200.0
2010-12-15 10:30:00,12.12,12.14,12.12,12.14,38600.0,8.388,8.4018,8.388,8.4018,38600.0
2010-12-15 10:35:00,12.14,12.17,12.13,12.16,170300.0,8.4018,8.4226,8.3949,8.4157,170300.0
2010-12-15 10:40:00,12.16,12.17,12.15,12.15,162500.0,8.4157,8.4226,8.4088,8.4088,162500.0
2010-12-15 10:45:00,12.15,12.16,12.15,12.15,60700.0,8.4088,8.4157,8.4088,8.4088,60700.0
2010-12-15 10:50:00,12.16,12.16,12.15,12.15,30000.0,8.4157,8.4157,8.4088,8.4088,30000.0
2010-12-15 10:55:00,12.15,12.16,12.13,12.13,47900.0,8.4088,8.4157,8.3949,8.3949,47900.0
2010-12-15 11:00:00,12.13,12.16,12.13,12.16,154200.0,8.3949,8.4157,8.3949,8.4157,154200.0
2010-12-15 11:05:00,12.16,12.16,12.15,12.16,18900.0,8.4157,8.4157,8.4088,8.4157,18900.0
2010-12-15 11:10:00,12.15,12.16,12.13,12.13,326200.0,8.4088,8.4157,8.3949,8.3949,326200.0
2010-12-15 11:15:00,12.13,12.13,12.11,12.12,113700.0,8.3949,8.3949,8.3811,8.388,113700.0
2010-12-15 11:20:00,12.12,12.13,12.12,12.13,21000.0,8.388,8.3949,8.388,8.3949,21000.0
2010-12-15 11:25:00,12.12,12.16,12.12,12.15,173300.0,8.388,8.4157,8.388,8.4088,173300.0
2010-12-15 11:30:00,12.15,12.16,12.15,12.15,20800.0,8.4088,8.4157,8.4088,8.4088,20800.0
2010-12-15 11:35:00,12.15,12.16,12.15,12.16,41200.0,8.4088,8.4157,8.4088,8.4157,41200.0
2010-12-15 11:40:00,12.16,12.16,12.15,12.16,26000.0,8.4157,8.4157,8.4088,8.4157,26000.0
2010-12-15 11:45:00,12.16,12.16,12.14,12.15,82100.0,8.4157,8.4157,8.4018,8.4088,82100.0
2010-12-15 11:50:00,12.15,12.15,12.14,12.14,28000.0,8.4088,8.4088,8.4018,8.4018,28000.0
2010-12-15 11:55:00,12.15,12.15,12.14,12.15,38200.0,8.4088,8.4088,8.4018,8.4088,38200.0
2010-12-15 12:00:00,12.15,12.16,12.14,12.14,107300.0,8.4088,8.4157,8.4018,8.4018,107300.0
2010-12-15 12:05:00,12.14,12.16,12.14,12.15,46200.0,8.4018,8.4157,8.4018,8.4088,46200.0
2010-12-15 12:10:00,12.15,12.16,12.15,12.15,17300.0,8.4088,8.4157,8.4088,8.4088,17300.0
2010-12-15 12:15:00,12.16,12.16,12.15,12.15,15600.0,8.4157,8.4157,8.4088,8.4088,15600.0
2010-12-15 12:20:00,12.15,12.16,12.15,12.16,19600.0,8.4088,8.4157,8.4088,8.4157,19600.0
2010-12-15 12:25:00,12.16,12.16,12.15,12.15,21400.0,8.4157,8.4157,8.4088,8.4088,21400.0
2010-12-15 12:30:00,12.15,12.16,12.15,12.16,15900.0,8.4088,8.4157,8.4088,8.4157,15900.0
2010-12-15 12:35:00,12.15,12.16,12.15,12.16,15300.0,8.4088,8.4157,8.4088,8.4157,15300.0
2010-12-15 12:40:00,12.16,12.16,12.15,12.15,27000.0,8.4157,8.4157,8.4088,8.4088,27000.0
2010-12-15 12:45:00,12.16,12.16,12.12,12.12,353000.0,8.4157,8.4157,8.388,8.388,353000.0
2010-12-15 12:50:00,12.13,12.13,12.1,12.12,239500.0,8.3949,8.3949,8.3742,8.388,239500.0
2010-12-15 12:55:00,12.12,12.13,12.1,12.1,110000.0,8.388,8.3949,8.3742,8.3742,110000.0
2010-12-15 13:00:00,12.11,12.11,12.1,12.1,19600.0,8.3811,8.3811,8.3742,8.3742,19600.0
2010-12-15 13:05:00,12.1,12.11,12.1,12.1,13400.0,8.3742,8.3811,8.3742,8.3742,13400.0
2010-12-15 13:10:00,12.1,12.12,12.1,12.11,43900.0,8.3742,8.388,8.3742,8.3811,43900.0
2010-12-15 13:15:00,12.11,12.12,12.11,12.11,10700.0,8.3811,8.388,8.3811,8.3811,10700.0
2010-12-15 13:20:00,12.11,12.12,12.11,12.11,23300.0,8.3811,8.388,8.3811,8.3811,23300.0
2010-12-15 13:25:00,12.11,12.13,12.11,12.13,131900.0,8.3811,8.3949,8.3811,8.3949,131900.0
2010-12-15 13:30:00,12.13,12.13,12.12,12.12,77700.0,8.3949,8.3949,8.388,8.388,77700.0
2010-12-15 13:35:00,12.13,12.13,12.12,12.13,19000.0,8.3949,8.3949,8.388,8.3949,19000.0
2010-12-15 13:40:00,12.13,12.13,12.12,12.13,19300.0,8.3949,8.3949,8.388,8.3949,19300.0
2010-12-15 13:45:00,12.12,12.13,12.12,12.12,29000.0,8.388,8.3949,8.388,8.388,29000.0
2010-12-15 13:50:00,12.13,12.13,12.12,12.13,7800.0,8.3949,8.3949,8.388,8.3949,7800.0
2010-12-15 13:55:00,12.13,12.14,12.12,12.14,59000.0,8.3949,8.4018,8.388,8.4018,59000.0
2010-12-15 14:00:00,12.14,12.14,12.13,12.14,31900.0,8.4018,8.4018,8.3949,8.4018,31900.0
2010-12-15 14:05:00,12.13,12.14,12.13,12.14,97000.0,8.3949,8.4018,8.3949,8.4018,97000.0
2010-12-15 14:10:00,12.14,12.14,12.13,12.13,27900.0,8.4018,8.4018,8.3949,8.3949,27900.0
2010-12-15 14:15:00,12.14,12.14,12.1,12.1,419100.0,8.4018,8.4018,8.3742,8.3742,419100.0
2010-12-15 14:20:00,12.1,12.11,12.09,12.09,144400.0,8.3742,8.3811,8.3672,8.3672,144400.0
2010-12-15 14:25:00,12.1,12.1,12.09,12.09,22100.0,8.3742,8.3742,8.3672,8.3672,22100.0
2010-12-15 14:30:00,12.1,12.1,12.07,12.08,208200.0,8.3742,8.3742,8.3534,8.3603,208200.0
2010-12-15 14:35:00,12.07,12.09,12.07,12.09,146400.0,8.3534,8.3672,8.3534,8.3672,146400.0
2010-12-15 14:40:00,12.08,12.09,12.08,12.09,44400.0,8.3603,8.3672,8.3603,8.3672,44400.0
2010-12-15 14:45:00,12.08,12.1,12.08,12.08,171100.0,8.3603,8.3742,8.3603,8.3603,171100.0
2010-12-15 14:50:00,12.08,12.09,12.07,12.07,52100.0,8.3603,8.3672,8.3534,8.3534,52100.0
2010-12-15 14:55:00,12.07,12.08,12.05,12.07,360400.0,8.3534,8.3603,8.3396,8.3534,360400.0
2010-12-15 15:00:00,12.07,12.11,12.07,12.1,95300.0,8.3534,8.3811,8.3534,8.3742,95300.0
2010-12-15 15:05:00,12.1,12.12,12.1,12.1,177300.0,8.3742,8.388,8.3742,8.3742,177300.0
2010-12-15 15:10:00,12.1,12.11,12.09,12.09,127100.0,8.3742,8.3811,8.3672,8.3672,127100.0
2010-12-15 15:15:00,12.09,12.1,12.09,12.09,93600.0,8.3672,8.3742,8.3672,8.3672,93600.0
2010-12-15 15:20:00,12.09,12.11,12.09,12.1,325700.0,8.3672,8.3811,8.3672,8.3742,325700.0
2010-12-15 15:25:00,12.1,12.12,12.1,12.11,107400.0,8.3742,8.388,8.3742,8.3811,107400.0
2010-12-15 15:30:00,12.12,12.13,12.11,12.12,164800.0,8.388,8.3949,8.3811,8.388,164800.0
2010-12-15 15:35:00,12.12,12.14,12.12,12.14,149300.0,8.388,8.4018,8.388,8.4018,149300.0
2010-12-15 15:40:00,12.14,12.14,12.13,12.14,160200.0,8.4018,8.4018,8.3949,8.4018,160200.0
2010-12-15 15:45:00,12.14,12.14,12.1,12.11,805600.0,8.4018,8.4018,8.3742,8.3811,805600.0
2010-12-15 15:50:00,12.1,12.11,12.1,12.1,224100.0,8.3742,8.3811,8.3742,8.3742,224100.0
2010-12-15 15:55:00,12.1,12.13,12.1,12.11,742800.0,8.3742,8.3949,8.3742,8.3811,742800.0
2010-12-16 09:30:00,12.2,12.32,12.2,12.3,531000.0,8.4434,8.5264,8.4434,8.5126,531000.0
2010-12-16 09:35:00,12.31,12.32,12.29,12.31,404300.0,8.5195,8.5264,8.5057,8.5195,404300.0
2010-12-16 09:40:00,12.31,12.31,12.3,12.31,302000.0,8.5195,8.5195,8.5126,8.5195,302000.0
2010-12-16 09:45:00,12.31,12.32,12.3,12.3,253400.0,8.5195,8.5264,8.5126,8.5126,253400.0
2010-12-16 09:50:00,12.3,12.31,12.3,12.3,107900.0,8.5126,8.5195,8.5126,8.5126,107900.0
2010-12-16 09:55:00,12.31,12.31,12.27,12.27,164400.0,8.5195,8.5195,8.4918,8.4918,164400.0
2010-12-16 10:00:00,12.28,12.31,12.24,12.29,601400.0,8.4987,8.5195,8.471,8.5057,601400.0
2010-12-16 10:05:00,12.29,12.29,12.27,12.27,116900.0,8.5057,8.5057,8.4918,8.4918,116900.0
2010-12-16 10:10:00,12.28,12.28,12.26,12.27,62500.0,8.4987,8.4987,8.4849,8.4918,62500.0
2010-12-16 10:15:00,12.27,12.27,12.24,12.24,103500.0,8.4918,8.4918,8.471,8.471,103500.0
2010-12-16 10:20:00,12.25,12.27,12.24,12.27,331600.0,8.478,8.4918,8.471,8.4918,331600.0
2010-12-16 10:25:00,12.26,12.26,12.24,12.25,101500.0,8.4849,8.4849,8.471,8.478,101500.0
2010-12-16 10:30:00,12.26,12.26,12.24,12.25,93700.0,8.4849,8.4849,8.471,8.478,93700.0
2010-12-16 10:35:00,12.25,12.25,12.24,12.24,19900.0,8.478,8.478,8.471,8.471,19900.0
2010-12-16 10:40:00,12.25,12.25,12.24,12.25,42100.0,8.478,8.478,8.471,8.478,42100.0
2010-12-16 10:45:00,12.25,12.25,12.24,12.24,49000.0,8.478,8.478,8.471,8.471,49000.0
2010-12-16 10:50:00,12.24,12.27,12.24,12.26,182500.0,8.471,8.4918,8.471,8.4849,182500.0
2010-12-16 10:55:00,12.26,12.27,12.26,12.26,6300.0,8.4849,8.4918,8.4849,8.4849,6300.0
2010-12-16 11:00:00,12.26,12.27,12.26,12.26,35900.0,8.4849,8.4918,8.4849,8.4849,35900.0
2010-12-16 11:05:00,12.27,12.27,12.24,12.24,155700.0,8.4918,8.4918,8.471,8.471,155700.0
2010-12-16 11:10:00,12.24,12.28,12.24,12.27,251300.0,8.471,8.4987,8.471,8.4918,251300.0
2010-12-16 11:15:00,12.27,12.28,12.26,12.26,76700.0,8.4918,8.4987,8.4849,8.4849,76700.0
2010-12-16 11:20:00,12.26,12.27,12.24,12.24,216200.0,8.4849,8.4918,8.471,8.471,216200.0
2010-12-16 11:25:00,12.24,12.27,12.23,12.25,287000.0,8.471,8.4918,8.4641,8.478,287000.0
2010-12-16 11:30:00,12.25,12.26,12.25,12.25,20300.0,8.478,8.4849,8.478,8.478,20300.0
2010-12-16 11:35:00,12.25,12.28,12.25,12.28,90300.0,8.478,8.4987,8.478,8.4987,90300.0
2010-12-16 11:40:00,12.27,12.3,12.27,12.29,70400.0,8.4918,8.5126,8.4918,8.5057,70400.0
2010-12-16 11:45:00,12.3,12.3,12.28,12.28,46600.0,8.5126,8.5126,8.4987,8.4987,46600.0
2010-12-16 11:50:00,12.28,12.28,12.27,12.28,14600.0,8.4987,8.4987,8.4918,8.4987,14600.0
2010-12-16 11:55:00,12.27,12.28,12.27,12.27,6200.0,8.4918,8.4987,8.4918,8.4918,6200.0
2010-12-16 12:00:00,12.27,12.28,12.27,12.27,10300.0,8.4918,8.4987,8.4918,8.4918,10300.0
2010-12-16 12:05:00,12.28,12.28,12.27,12.28,26700.0,8.4987,8.4987,8.4918,8.4987,26700.0
2010-12-16 12:10:00,12.27,12.28,12.25,12.27,148100.0,8.4918,8.4987,8.478,8.4918,148100.0
2010-12-16 12:15:00,12.26,12.27,12.26,12.27,6900.0,8.4849,8.4918,8.4849,8.4918,6900.0
2010-12-16 12:20:00,12.27,12.27,12.26,12.27,6200.0,8.4918,8.4918,8.4849,8.4918,6200.0
2010-12-16 12:25:00,12.27,12.27,12.26,12.26,8300.0,8.4918,8.4918,8.4849,8.4849,8300.0
2010-12-16 12:30:00,12.27,12.27,12.26,12.26,9700.0,8.4918,8.4918,8.4849,8.4849,9700.0
2010-12-16 12:35:00,12.27,12.27,12.26,12.27,28000.0,8.4918,8.4918,8.4849,8.4918,28000.0
2010-12-16 12:40:00,12.27,12.27,12.26,12.27,13300.0,8.4918,8.4918,8.4849,8.4918,13300.0
2010-12-16 12:45:00,12.27,12.27,12.25,12.26,112800.0,8.4918,8.4918,8.478,8.4849,112800.0
2010-12-16 12:50:00,12.25,12.26,12.25,12.26,20000.0,8.478,8.4849,8.478,8.4849,20000.0
2010-12-16 12:55:00,12.25,12.27,12.25,12.26,107500.0,8.478,8.4918,8.478,8.4849,107500.0
2010-12-16 13:00:00,12.27,12.28,12.26,12.26,200100.0,8.4918,8.4987,8.4849,8.4849,200100.0
2010-12-16 13:05:00,12.26,12.27,12.26,12.26,7000.0,8.4849,8.4918,8.4849,8.4849,7000.0
2010-12-16 13:10:00,12.26,12.27,12.26,12.27,14000.0,8.4849,8.4918,8.4849,8.4918,14000.0
2010-12-16 13:15:00,12.27,12.27,12.26,12.26,18700.0,8.4918,8.4918,8.4849,8.4849,18700.0
2010-12-16 13:20:00,12.27,12.27,12.26,12.26,106600.0,8.4918,8.4918,8.4849,8.4849,106600.0
2010-12-16 13:25:00,12.27,12.27,12.26,12.27,13600.0,8.4918,8.4918,8.4849,8.4918,13600.0
2010-12-16 13:30:00,12.27,12.27,12.25,12.26,144600.0,8.4918,8.4918,8.478,8.4849,144600.0
2010-12-16 13:35:00,12.26,12.26,12.25,12.25,12400.0,8.4849,8.4849,8.478,8.478,12400.0
2010-12-16 13:40:00,12.26,12.27,12.25,12.26,118200.0,8.4849,8.4918,8.478,8.4849,118200.0
2010-12-16 13:45:00,12.27,12.28,12.26,12.28,98100.0,8.4918,8.4987,8.4849,8.4987,98100.0
2010-12-16 13:50:00,12.28,12.29,12.27,12.29,79200.0,8.4987,8.5057,8.4918,8.5057,79200.0
2010-12-16 13:55:00,12.29,12.29,12.27,12.27,201300.0,8.5057,8.5057,8.4918,8.4918,201300.0
2010-12-16 14:00:00,12.28,12.29,12.27,12.28,49200.0,8.4987,8.5057,8.4918,8.4987,49200.0
2010-12-16 14:05:00,12.29,12.29,12.28,12.28,48200.0,8.5057,8.5057,8.4987,8.4987,48200.0
2010-12-16 14:10:00,12.28,12.29,12.28,12.28,39000.0,8.4987,8.5057,8.4987,8.4987,39000.0
2010-12-16 14:15:00,12.28,12.29,12.27,12.27,153400.0,8.4987,8.5057,8.4918,8.4918,153400.0
2010-12-16 14:20:00,12.27,12.28,12.27,12.27,17200.0,8.4918,8.4987,8.4918,8.4918,17200.0
2010-12-16 14:25:00,12.28,12.28,12.27,12.27,166500.0,8.4987,8.4987,8.4918,8.4918,166500.0
2010-12-16 14:30:00,12.27,12.27,12.25,12.25,112100.0,8.4918,8.4918,8.478,8.478,112100.0
2010-12-16 14:35:00,12.25,12.27,12.25,12.26,154800.0,8.478,8.4918,8.478,8.4849,154800.0
2010-12-16 14:40:00,12.26,12.27,12.26,12.27,153400.0,8.4849,8.4918,8.4849,8.4918,153400.0
2010-12-16 14:45:00,12.27,12.28,12.26,12.27,60200.0,8.4918,8.4987,8.4849,8.4918,60200.0
2010-12-16 14:50:00,12.28,12.28,12.26,12.27,98700.0,8.4987,8.4987,8.4849,8.4918,98700.0
2010-12-16 14:55:00,12.27,12.27,12.26,12.27,28400.0,8.4918,8.4918,8.4849,8.4918,28400.0
2010-12-16 15:00:00,12.27,12.28,12.26,12.28,96200.0,8.4918,8.4987,8.4849,8.4987,96200.0
2010-12-16 15:05:00,12.28,12.28,12.27,12.27,23800.0,8.4987,8.4987,8.4918,8.4918,23800.0
2010-12-16 15:10:00,12.28,12.28,12.27,12.28,40000.0,8.4987,8.4987,8.4918,8.4987,40000.0
2010-12-16 15:15:00,12.28,12.29,12.26,12.27,450200.0,8.4987,8.5057,8.4849,8.4918,450200.0
2010-12-16 15:20:00,12.28,12.29,12.27,12.28,133100.0,8.4987,8.5057,8.4918,8.4987,133100.0
2010-12-16 15:25:00,12.28,12.29,12.28,12.29,169700.0,8.4987,8.5057,8.4987,8.5057,169700.0
2010-12-16 15:30:00,12.29,12.29,12.28,12.28,46100.0,8.5057,8.5057,8.4987,8.4987,46100.0
2010-12-16 15:35:00,12.29,12.29,12.28,12.29,38100.0,8.5057,8.5057,8.4987,8.5057,38100.0
2010-12-16 15:40:00,12.28,12.29,12.28,12.28,139000.0,8.4987,8.5057,8.4987,8.4987,139000.0
2010-12-16 15:45:00,12.29,12.29,12.27,12.29,443600.0,8.5057,8.5057,8.4918,8.5057,443600.0
2010-12-16 15:50:00,12.28,12.32,12.28,12.31,527800.0,8.4987,8.5264,8.4987,8.5195,527800.0
2010-12-16 15:55:00,12.31,12.32,12.3,12.31,758900.0,8.5195,8.5264,8.5126,8.5195,758900.0
2010-12-17 09:30:00,12.49,12.57,12.45,12.49,822200.0,8.6441,8.6994,8.6164,8.6441,822200.0
2010-12-17 09:35:00,12.49,12.49,12.47,12.47,227700.0,8.6441,8.6441,8.6302,8.6302,227700.0
2010-12-17 09:40:00,12.47,12.48,12.45,12.46,405800.0,8.6302,8.6371,8.6164,8.6233,405800.0
2010-12-17 09:45:00,12.47,12.51,12.45,12.49,693800.0,8.6302,8.6579,8.6164,8.6441,693800.0
2010-12-17 09:50:00,12.5,12.52,12.49,12.52,349500.0,8.651,8.6648,8.6441,8.6648,349500.0
2010-12-17 09:55:00,12.52,12.53,12.51,12.52,166700.0,8.6648,8.6717,8.6579,8.6648,166700.0
2010-12-17 10:00:00,12.52,12.54,12.5,12.53,438200.0,8.6648,8.6787,8.651,8.6717,438200.0
2010-12-17 10:05:00,12.54,12.54,12.53,12.53,179200.0,8.6787,8.6787,8.6717,8.6717,179200.0
2010-12-17 10:10:00,12.53,12.58,12.52,12.58,309700.0,8.6717,8.7064,8.6648,8.7064,309700.0
2010-12-17 10:15:00,12.58,12.59,12.57,12.59,347100.0,8.7064,8.7133,8.6994,8.7133,347100.0
2010-12-17 10:20:00,12.59,12.59,12.58,12.59,137600.0,8.7133,8.7133,8.7064,8.7133,137600.0
2010-12-17 10:25:00,12.59,12.63,12.59,12.61,680600.0,8.7133,8.741,8.7133,8.7271,680600.0
2010-12-17 10:30:00,12.6,12.62,12.59,12.6,266100.0,8.7202,8.734,8.7133,8.7202,266100.0
2010-12-17 10:35:00,12.6,12.62,12.59,12.61,318300.0,8.7202,8.734,8.7133,8.7271,318300.0
2010-12-17 10:40:00,12.61,12.63,12.6,12.63,221100.0,8.7271,8.741,8.7202,8.741,221100.0
2010-12-17 10:45:00,12.63,12.63,12.62,12.63,61300.0,8.741,8.741,8.734,8.741,61300.0
2010-12-17 10:50:00,12.63,12.63,12.61,12.61,200100.0,8.741,8.741,8.7271,8.7271,200100.0
2010-12-17 10:55:00,12.61,12.62,12.59,12.6,297300.0,8.7271,8.734,8.7133,8.7202,297300.0
2010-12-17 11:00:00,12.6,12.6,12.56,12.57,366900.0,8.7202,8.7202,8.6925,8.6994,366900.0
2010-12-17 11:05:00,12.56,12.56,12.53,12.53,496200.0,8.6925,8.6925,8.6717,8.6717,496200.0
2010-12-17 11:10:00,12.53,12.56,12.53,12.56,378400.0,8.6717,8.6925,8.6717,8.6925,378400.0
2010-12-17 11:15:00,12.56,12.56,12.52,12.53,383200.0,8.6925,8.6925,8.6648,8.6717,383200.0
2010-12-17 11:20:00,12.53,12.55,12.53,12.55,244900.0,8.6717,8.6856,8.6717,8.6856,244900.0
2010-12-17 11:25:00,12.55,12.55,12.54,12.54,227100.0,8.6856,8.6856,8.6787,8.6787,227100.0
2010-12-17 11:30:00,12.55,12.56,12.54,12.56,79100.0,8.6856,8.6925,8.6787,8.6925,79100.0
2010-12-17 11:35:00,12.56,12.59,12.55,12.58,296200.0,8.6925,8.7133,8.6856,8.7064,296200.0
2010-12-17 11:40:00,12.59,12.6,12.57,12.6,195300.0,8.7133,8.7202,8.6994,8.7202,195300.0
2010-12-17 11:45:00,12.6,12.6,12.58,12.58,282500.0,8.7202,8.7202,8.7064,8.7064,282500.0
2010-12-17 11:50:00,12.58,12.59,12.56,12.57,56700.0,8.7064,8.7133,8.6925,8.6994,56700.0
2010-12-17 11:55:00,12.57,12.57,12.56,12.57,29700.0,8.6994,8.6994,8.6925,8.6994,29700.0
2010-12-17 12:00:00,12.56,12.57,12.56,12.56,57300.0,8.6925,8.6994,8.6925,8.6925,57300.0
2010-12-17 12:05:00,12.56,12.57,12.56,12.57,34500.0,8.6925,8.6994,8.6925,8.6994,34500.0
2010-12-17 12:10:00,12.57,12.57,12.55,12.57,212300.0,8.6994,8.6994,8.6856,8.6994,212300.0
2010-12-17 12:15:00,12.56,12.57,12.56,12.56,18100.0,8.6925,8.6994,8.6925,8.6925,18100.0
2010-12-17 12:20:00,12.57,12.57,12.56,12.57,22200.0,8.6994,8.6994,8.6925,8.6994,22200.0
2010-12-17 12:25:00,12.56,12.57,12.56,12.57,36000.0,8.6925,8.6994,8.6925,8.6994,36000.0
2010-12-17 12:30:00,12.57,12.57,12.55,12.56,97000.0,8.6994,8.6994,8.6856,8.6925,97000.0
2010-12-17 12:35:00,12.55,12.57,12.55,12.57,112300.0,8.6856,8.6994,8.6856,8.6994,112300.0
2010-12-17 12:40:00,12.57,12.58,12.56,12.58,147300.0,8.6994,8.7064,8.6925,8.7064,147300.0
2010-12-17 12:45:00,12.58,12.59,12.56,12.59,360100.0,8.7064,8.7133,8.6925,8.7133,360100.0
2010-12-17 12:50:00,12.59,12.61,12.58,12.61,136900.0,8.7133,8.7271,8.7064,8.7271,136900.0
2010-12-17 12:55:00,12.61,12.62,12.6,12.62,80000.0,8.7271,8.734,8.7202,8.734,80000.0
2010-12-17 13:00:00,12.62,12.64,12.61,12.64,161600.0,8.734,8.7479,8.7271,8.7479,161600.0
2010-12-17 13:05:00,12.64,12.67,12.63,12.66,318300.0,8.7479,8.7686,8.741,8.7617,318300.0
2010-12-17 13:10:00,12.67,12.67,12.65,12.66,185300.0,8.7686,8.7686,8.7548,8.7617,185300.0
2010-12-17 13:15:00,12.65,12.67,12.63,12.66,605600.0,8.7548,8.7686,8.741,8.7617,605600.0
2010-12-17 13:20:00,12.67,12.69,12.66,12.69,112700.0,8.7686,8.7825,8.7617,8.7825,112700.0
2010-12-17 13:25:00,12.69,12.69,12.67,12.67,185400.0,8.7825,8.7825,8.7686,8.7686,185400.0
2010-12-17 13:30:00,12.68,12.7,12.67,12.69,247500.0,8.7756,8.7894,8.7686,8.7825,247500.0
2010-12-17 13:35:00,12.7,12.72,12.69,12.71,271900.0,8.7894,8.8032,8.7825,8.7963,271900.0
2010-12-17 13:40:00,12.71,12.71,12.7,12.7,34700.0,8.7963,8.7963,8.7894,8.7894,34700.0
2010-12-17 13:45:00,12.71,12.72,12.7,12.72,90300.0,8.7963,8.8032,8.7894,8.8032,90300.0
2010-12-17 13:50:00,12.71,12.72,12.7,12.71,193200.0,8.7963,8.8032,8.7894,8.7963,193200.0
2010-12-17 13:55:00,12.71,12.73,12.7,12.72,260200.0,8.7963,8.8102,8.7894,8.8032,260200.0
2010-12-17 14:00:00,12.72,12.72,12.69,12.7,621900.0,8.8032,8.8032,8.7825,8.7894,621900.0
2010-12-17 14:05:00,12.7,12.71,12.64,12.64,423600.0,8.7894,8.7963,8.7479,8.7479,423600.0
2010-12-17 14:10:00,12.64,12.65,12.62,12.62,420500.0,8.7479,8.7548,8.734,8.734,420500.0
2010-12-17 14:15:00,12.62,12.62,12.61,12.61,236000.0,8.734,8.734,8.7271,8.7271,236000.0
2010-12-17 14:20:00,12.62,12.66,12.61,12.65,471000.0,8.734,8.7617,8.7271,8.7548,471000.0
2010-12-17 14:25:00,12.66,12.68,12.65,12.66,200800.0,8.7617,8.7756,8.7548,8.7617,200800.0
2010-12-17 14:30:00,12.67,12.67,12.62,12.64,290900.0,8.7686,8.7686,8.734,8.7479,290900.0
2010-12-17 14:35:00,12.64,12.64,12.63,12.63,138200.0,8.7479,8.7479,8.741,8.741,138200.0
2010-12-17 14:40:00,12.64,12.65,12.63,12.64,175700.0,8.7479,8.7548,8.741,8.7479,175700.0
2010-12-17 14:45:00,12.64,12.65,12.64,12.65,81800.0,8.7479,8.7548,8.7479,8.7548,81800.0
2010-12-17 14:50:00,12.65,12.65,12.64,12.65,79800.0,8.7548,8.7548,8.7479,8.7548,79800.0
2010-12-17 14:55:00,12.64,12.65,12.63,12.64,151700.0,8.7479,8.7548,8.741,8.7479,151700.0
2010-12-17 15:00:00,12.64,12.65,12.63,12.65,182600.0,8.7479,8.7548,8.741,8.7548,182600.0
2010-12-17 15:05:00,12.65,12.67,12.64,12.67,192900.0,8.7548,8.7686,8.7479,8.7686,192900.0
2010-12-17 15:10:00,12.67,12.67,12.65,12.65,291700.0,8.7686,8.7686,8.7548,8.7548,291700.0
2010-12-17 15:15:00,12.65,12.66,12.65,12.65,76100.0,8.7548,8.7617,8.7548,8.7548,76100.0
2010-12-17 15:20:00,12.65,12.66,12.65,12.65,131100.0,8.7548,8.7617,8.7548,8.7548,131100.0
2010-12-17 15:25:00,12.65,12.66,12.65,12.66,124900.0,8.7548,8.7617,8.7548,8.7617,124900.0
2010-12-17 15:30:00,12.65,12.67,12.63,12.63,324000.0,8.7548,8.7686,8.741,8.741,324000.0
2010-12-17 15:35:00,12.63,12.64,12.62,12.62,248100.0,8.741,8.7479,8.734,8.734,248100.0
2010-12-17 15:40:00,12.62,12.66,12.6,12.66,568200.0,8.734,8.7617,8.7202,8.7617,568200.0
2010-12-17 15:45:00,12.66,12.66,12.64,12.65,366900.0,8.7617,8.7617,8.7479,8.7548,366900.0
2010-12-17 15:50:00,12.65,12.65,12.64,12.65,249100.0,8.7548,8.7548,8.7479,8.7548,249100.0
2010-12-17 15:55:00,12.65,12.69,12.64,12.69,928700.0,8.7548,8.7825,8.7479,8.7825,928700.0
2010-12-20 09:30:00,12.46,12.49,12.44,12.46,602200.0,8.6233,8.6441,8.6095,8.6233,602200.0
2010-12-20 09:35:00,12.47,12.52,12.46,12.47,341200.0,8.6302,8.6648,8.6233,8.6302,341200.0
2010-12-20 09:40:00,12.47,12.47,12.39,12.4,308600.0,8.6302,8.6302,8.5749,8.5818,308600.0
2010-12-20 09:45:00,12.41,12.41,12.4,12.4,47300.0,8.5887,8.5887,8.5818,8.5818,47300.0
2010-12-20 09:50:00,12.4,12.41,12.4,12.4,36600.0,8.5818,8.5887,8.5818,8.5818,36600.0
2010-12-20 09:55:00,12.4,12.41,12.36,12.39,375100.0,8.5818,8.5887,8.5541,8.5749,375100.0
2010-12-20 10:00:00,12.39,12.4,12.36,12.36,198300.0,8.5749,8.5818,8.5541,8.5541,198300.0
2010-12-20 10:05:00,12.37,12.38,12.36,12.38,187900.0,8.561,8.5679,8.5541,8.5679,187900.0
2010-12-20 10:10:00,12.37,12.39,12.33,12.35,423900.0,8.561,8.5749,8.5333,8.5472,423900.0
2010-12-20 10:15:00,12.35,12.36,12.32,12.32,135400.0,8.5472,8.5541,8.5264,8.5264,135400.0
2010-12-20 10:20:00,12.32,12.33,12.29,12.3,398800.0,8.5264,8.5333,8.5057,8.5126,398800.0
2010-12-20 10:25:00,12.3,12.31,12.3,12.31,39800.0,8.5126,8.5195,8.5126,8.5195,39800.0
2010-12-20 10:30:00,12.3,12.34,12.3,12.33,78800.0,8.5126,8.5403,8.5126,8.5333,78800.0
2010-12-20 10:35:00,12.34,12.37,12.33,12.36,158800.0,8.5403,8.561,8.5333,8.5541,158800.0
2010-12-20 10:40:00,12.36,12.37,12.33,12.33,184700.0,8.5541,8.561,8.5333,8.5333,184700.0
2010-12-20 10:45:00,12.33,12.35,12.33,12.35,42400.0,8.5333,8.5472,8.5333,8.5472,42400.0
2010-12-20 10:50:00,12.35,12.35,12.34,12.34,23900.0,8.5472,8.5472,8.5403,8.5403,23900.0
2010-12-20 10:55:00,12.34,12.35,12.34,12.34,21700.0,8.5403,8.5472,8.5403,8.5403,21700.0
2010-12-20 11:00:00,12.35,12.37,12.34,12.37,58300.0,8.5472,8.561,8.5403,8.561,58300.0
2010-12-20 11:05:00,12.37,12.37,12.35,12.35,69300.0,8.561,8.561,8.5472,8.5472,69300.0
2010-12-20 11:10:00,12.35,12.36,12.33,12.36,110500.0,8.5472,8.5541,8.5333,8.5541,110500.0
2010-12-20 11:15:00,12.35,12.36,12.35,12.35,25900.0,8.5472,8.5541,8.5472,8.5472,25900.0
2010-12-20 11:20:00,12.36,12.36,12.35,12.35,31900.0,8.5541,8.5541,8.5472,8.5472,31900.0
2010-12-20 11:25:00,12.36,12.37,12.35,12.37,41800.0,8.5541,8.561,8.5472,8.561,41800.0
2010-12-20 11:30:00,12.36,12.39,12.36,12.39,44200.0,8.5541,8.5749,8.5541,8.5749,44200.0
2010-12-20 11:35:00,12.39,12.39,12.36,12.36,110700.0,8.5749,8.5749,8.5541,8.5541,110700.0
2010-12-20 11:40:00,12.36,12.37,12.36,12.36,11900.0,8.5541,8.561,8.5541,8.5541,11900.0
2010-12-20 11:45:00,12.36,12.37,12.36,12.36,19000.0,8.5541,8.561,8.5541,8.5541,19000.0
2010-12-20 11:50:00,12.36,12.37,12.36,12.37,8800.0,8.5541,8.561,8.5541,8.561,8800.0
2010-12-20 11:55:00,12.37,12.37,12.36,12.37,10400.0,8.561,8.561,8.5541,8.561,10400.0
2010-12-20 12:00:00,12.37,12.37,12.36,12.36,130700.0,8.561,8.561,8.5541,8.5541,130700.0
2010-12-20 12:05:00,12.36,12.38,12.35,12.37,181500.0,8.5541,8.5679,8.5472,8.561,181500.0
2010-12-20 12:10:00,12.37,12.38,12.37,12.38,14800.0,8.561,8.5679,8.561,8.5679,14800.0
2010-12-20 12:15:00,12.38,12.38,12.37,12.37,20600.0,8.5679,8.5679,8.561,8.561,20600.0
2010-12-20 12:20:00,12.38,12.38,12.37,12.38,24000.0,8.5679,8.5679,8.561,8.5679,24000.0
2010-12-20 12:25:00,12.38,12.38,12.37,12.38,14900.0,8.5679,8.5679,8.561,8.5679,14900.0
2010-12-20 12:30:00,12.38,12.39,12.37,12.39,51300.0,8.5679,8.5749,8.561,8.5749,51300.0
2010-12-20 12:35:00,12.39,12.41,12.39,12.41,86100.0,8.5749,8.5887,8.5749,8.5887,86100.0
2010-12-20 12:40:00,12.41,12.41,12.4,12.4,15600.0,8.5887,8.5887,8.5818,8.5818,15600.0
2010-12-20 12:45:00,12.41,12.43,12.4,12.42,40700.0,8.5887,8.6025,8.5818,8.5956,40700.0
2010-12-20 12:50:00,12.42,12.42,12.39,12.4,235700.0,8.5956,8.5956,8.5749,8.5818,235700.0
2010-12-20 12:55:00,12.4,12.41,12.4,12.41,188000.0,8.5818,8.5887,8.5818,8.5887,188000.0
2010-12-20 13:00:00,12.41,12.42,12.41,12.41,119600.0,8.5887,8.5956,8.5887,8.5887,119600.0
2010-12-20 13:05:00,12.41,12.42,12.41,12.41,10700.0,8.5887,8.5956,8.5887,8.5887,10700.0
2010-12-20 13:10:00,12.41,12.42,12.4,12.41,132000.0,8.5887,8.5956,8.5818,8.5887,132000.0
2010-12-20 13:15:00,12.41,12.41,12.4,12.4,11100.0,8.5887,8.5887,8.5818,8.5818,11100.0
2010-12-20 13:20:00,12.41,12.43,12.4,12.42,63900.0,8.5887,8.6025,8.5818,8.5956,63900.0
2010-12-20 13:25:00,12.42,12.43,12.42,12.43,10400.0,8.5956,8.6025,8.5956,8.6025,10400.0
2010-12-20 13:30:00,12.43,12.43,12.42,12.43,22800.0,8.6025,8.6025,8.5956,8.6025,22800.0
2010-12-20 13:35:00,12.43,12.43,12.42,12.43,16700.0,8.6025,8.6025,8.5956,8.6025,16700.0
2010-12-20 13:40:00,12.43,12.43,12.42,12.43,19900.0,8.6025,8.6025,8.5956,8.6025,19900.0
2010-12-20 13:45:00,12.43,12.43,12.41,12.41,105800.0,8.6025,8.6025,8.5887,8.5887,105800.0
2010-12-20 13:50:00,12.41,12.41,12.4,12.41,43800.0,8.5887,8.5887,8.5818,8.5887,43800.0
2010-12-20 13:55:00,12.4,12.41,12.4,12.41,18600.0,8.5818,8.5887,8.5818,8.5887,18600.0
2010-12-20 14:00:00,12.4,12.41,12.37,12.4,267700.0,8.5818,8.5887,8.561,8.5818,267700.0
2010-12-20 14:05:00,12.4,12.41,12.39,12.4,98000.0,8.5818,8.5887,8.5749,8.5818,98000.0
2010-12-20 14:10:00,12.39,12.4,12.39,12.39,23800.0,8.5749,8.5818,8.5749,8.5749,23800.0
2010-12-20 14:15:00,12.39,12.41,12.39,12.4,54800.0,8.5749,8.5887,8.5749,8.5818,54800.0
2010-12-20 14:20:00,12.4,12.41,12.38,12.38,123500.0,8.5818,8.5887,8.5679,8.5679,123500.0
2010-12-20 14:25:00,12.38,12.39,12.38,12.39,108100.0,8.5679,8.5749,8.5679,8.5749,108100.0
2010-12-20 14:30:00,12.39,12.39,12.38,12.39,27000.0,8.5749,8.5749,8.5679,8.5749,27000.0
2010-12-20 14:35:00,12.38,12.39,12.38,12.39,26500.0,8.5679,8.5749,8.5679,8.5749,26500.0
2010-12-20 14:40:00,12.39,12.39,12.38,12.38,27100.0,8.5749,8.5749,8.5679,8.5679,27100.0
2010-12-20 14:45:00,12.39,12.39,12.38,12.38,129400.0,8.5749,8.5749,8.5679,8.5679,129400.0
2010-12-20 14:50:00,12.38,12.38,12.37,12.37,19800.0,8.5679,8.5679,8.561,8.561,19800.0
2010-12-20 14:55:00,12.37,12.37,12.35,12.36,142100.0,8.561,8.561,8.5472,8.5541,142100.0
2010-12-20 15:00:00,12.36,12.37,12.36,12.36,11100.0,8.5541,8.561,8.5541,8.5541,11100.0
2010-12-20 15:05:00,12.36,12.37,12.34,12.34,141600.0,8.5541,8.561,8.5403,8.5403,141600.0
2010-12-20 15:10:00,12.35,12.35,12.33,12.34,47600.0,8.5472,8.5472,8.5333,8.5403,47600.0
2010-12-20 15:15:00,12.34,12.36,12.33,12.34,138000.0,8.5403,8.5541,8.5333,8.5403,138000.0
2010-12-20 15:20:00,12.34,12.35,12.33,12.34,215800.0,8.5403,8.5472,8.5333,8.5403,215800.0
2010-12-20 15:25:00,12.35,12.35,12.34,12.35,82100.0,8.5472,8.5472,8.5403,8.5472,82100.0
2010-12-20 15:30:00,12.35,12.38,12.34,12.36,227600.0,8.5472,8.5679,8.5403,8.5541,227600.0
2010-12-20 15:35:00,12.37,12.4,12.36,12.39,133600.0,8.561,8.5818,8.5541,8.5749,133600.0
2010-12-20 15:40:00,12.4,12.4,12.38,12.38,177800.0,8.5818,8.5818,8.5679,8.5679,177800.0
2010-12-20 15:45:00,12.38,12.39,12.35,12.36,295600.0,8.5679,8.5749,8.5472,8.5541,295600.0
2010-12-20 15:50:00,12.37,12.37,12.36,12.36,98900.0,8.561,8.561,8.5541,8.5541,98900.0
2010-12-20 15:55:00,12.36,12.36,12.33,12.34,508300.0,8.5541,8.5541,8.5333,8.5403,508300.0
2010-12-21 09:30:00,12.43,12.48,12.36,12.36,218400.0,8.6025,8.6371,8.5541,8.5541,218400.0
2010-12-21 09:35:00,12.37,12.41,12.36,12.4,122500.0,8.561,8.5887,8.5541,8.5818,122500.0
2010-12-21 09:40:00,12.41,12.43,12.4,12.41,95500.0,8.5887,8.6025,8.5818,8.5887,95500.0
2010-12-21 09:45:00,12.41,12.42,12.41,12.42,85100.0,8.5887,8.5956,8.5887,8.5956,85100.0
2010-12-21 09:50:00,12.42,12.42,12.41,12.41,67100.0,8.5956,8.5956,8.5887,8.5887,67100.0
2010-12-21 09:55:00,12.42,12.48,12.41,12.47,215200.0,8.5956,8.6371,8.5887,8.6302,215200.0
2010-12-21 10:00:00,12.48,12.48,12.44,12.44,214500.0,8.6371,8.6371,8.6095,8.6095,214500.0
2010-12-21 10:05:00,12.45,12.45,12.36,12.37,477400.0,8.6164,8.6164,8.5541,8.561,477400.0
2010-12-21 10:10:00,12.37,12.38,12.33,12.34,243000.0,8.561,8.5679,8.5333,8.5403,243000.0
2010-12-21 10:15:00,12.33,12.36,12.32,12.35,391300.0,8.5333,8.5541,8.5264,8.5472,391300.0
2010-12-21 10:20:00,12.34,12.35,12.33,12.33,323900.0,8.5403,8.5472,8.5333,8.5333,323900.0
2010-12-21 10:25:00,12.33,12.34,12.33,12.34,69800.0,8.5333,8.5403,8.5333,8.5403,69800.0
2010-12-21 10:30:00,12.34,12.35,12.33,12.34,94200.0,8.5403,8.5472,8.5333,8.5403,94200.0
2010-12-21 10:35:00,12.34,12.34,12.33,12.33,90300.0,8.5403,8.5403,8.5333,8.5333,90300.0
2010-12-21 10:40:00,12.34,12.34,12.33,12.34,11500.0,8.5403,8.5403,8.5333,8.5403,11500.0
2010-12-21 10:45:00,12.34,12.36,12.33,12.35,207800.0,8.5403,8.5541,8.5333,8.5472,207800.0
2010-12-21 10:50:00,12.35,12.36,12.35,12.36,102800.0,8.5472,8.5541,8.5472,8.5541,102800.0
2010-12-21 10:55:00,12.36,12.36,12.35,12.35,157300.0,8.5541,8.5541,8.5472,8.5472,157300.0
2010-12-21 11:00:00,12.35,12.36,12.35,12.35,43800.0,8.5472,8.5541,8.5472,8.5472,43800.0
2010-12-21 11:05:00,12.35,12.35,12.32,12.33,302800.0,8.5472,8.5472,8.5264,8.5333,302800.0
2010-12-21 11:10:00,12.33,12.34,12.32,12.32,132800.0,8.5333,8.5403,8.5264,8.5264,132800.0
2010-12-21 11:15:00,12.32,12.35,12.32,12.34,1061500.0,8.5264,8.5472,8.5264,8.5403,1061500.0
2010-12-21 11:20:00,12.33,12.34,12.33,12.34,116300.0,8.5333,8.5403,8.5333,8.5403,116300.0
2010-12-21 11:25:00,12.34,12.34,12.33,12.34,41700.0,8.5403,8.5403,8.5333,8.5403,41700.0
2010-12-21 11:30:00,12.34,12.35,12.33,12.35,134900.0,8.5403,8.5472,8.5333,8.5472,134900.0
2010-12-21 11:35:00,12.35,12.38,12.34,12.36,292400.0,8.5472,8.5679,8.5403,8.5541,292400.0
2010-12-21 11:40:00,12.38,12.38,12.36,12.38,188700.0,8.5679,8.5679,8.5541,8.5679,188700.0
2010-12-21 11:45:00,12.38,12.38,12.37,12.38,6700.0,8.5679,8.5679,8.561,8.5679,6700.0
2010-12-21 11:50:00,12.38,12.38,12.37,12.38,21300.0,8.5679,8.5679,8.561,8.5679,21300.0
2010-12-21 11:55:00,12.38,12.39,12.37,12.39,44500.0,8.5679,8.5749,8.561,8.5749,44500.0
2010-12-21 12:00:00,12.39,12.39,12.38,12.39,5300.0,8.5749,8.5749,8.5679,8.5749,5300.0
2010-12-21 12:05:00,12.39,12.4,12.39,12.4,59000.0,8.5749,8.5818,8.5749,8.5818,59000.0
2010-12-21 12:10:00,12.39,12.4,12.39,12.39,13500.0,8.5749,8.5818,8.5749,8.5749,13500.0
2010-12-21 12:15:00,12.4,12.4,12.39,12.4,7800.0,8.5818,8.5818,8.5749,8.5818,7800.0
2010-12-21 12:20:00,12.39,12.43,12.39,12.42,85500.0,8.5749,8.6025,8.5749,8.5956,85500.0
2010-12-21 12:25:00,12.42,12.43,12.42,12.42,25900.0,8.5956,8.6025,8.5956,8.5956,25900.0
2010-12-21 12:30:00,12.43,12.43,12.42,12.42,7900.0,8.6025,8.6025,8.5956,8.5956,7900.0
2010-12-21 12:35:00,12.42,12.43,12.42,12.43,6000.0,8.5956,8.6025,8.5956,8.6025,6000.0
2010-12-21 12:40:00,12.42,12.43,12.42,12.43,5500.0,8.5956,8.6025,8.5956,8.6025,5500.0
2010-12-21 12:45:00,12.43,12.43,12.42,12.43,10800.0,8.6025,8.6025,8.5956,8.6025,10800.0
2010-12-21 12:50:00,12.43,12.45,12.42,12.44,163400.0,8.6025,8.6164,8.5956,8.6095,163400.0
2010-12-21 12:55:00,12.44,12.46,12.44,12.46,61500.0,8.6095,8.6233,8.6095,8.6233,61500.0
2010-12-21 13:00:00,12.46,12.47,12.43,12.44,263500.0,8.6233,8.6302,8.6025,8.6095,263500.0
2010-12-21 13:05:00,12.44,12.44,12.43,12.44,10400.0,8.6095,8.6095,8.6025,8.6095,10400.0
2010-12-21 13:10:00,12.44,12.44,12.43,12.44,9200.0,8.6095,8.6095,8.6025,8.6095,9200.0
2010-12-21 13:15:00,12.44,12.44,12.43,12.44,38000.0,8.6095,8.6095,8.6025,8.6095,38000.0
2010-12-21 13:20:00,12.44,12.45,12.44,12.44,16200.0,8.6095,8.6164,8.6095,8.6095,16200.0
2010-12-21 13:25:00,12.44,12.45,12.44,12.44,36200.0,8.6095,8.6164,8.6095,8.6095,36200.0
2010-12-21 13:30:00,12.44,12.44,12.42,12.42,91800.0,8.6095,8.6095,8.5956,8.5956,91800.0
2010-12-21 13:35:00,12.42,12.43,12.42,12.42,8100.0,8.5956,8.6025,8.5956,8.5956,8100.0
2010-12-21 13:40:00,12.42,12.43,12.42,12.43,7800.0,8.5956,8.6025,8.5956,8.6025,7800.0
2010-12-21 13:45:00,12.42,12.43,12.42,12.43,9900.0,8.5956,8.6025,8.5956,8.6025,9900.0
2010-12-21 13:50:00,12.43,12.45,12.42,12.44,53800.0,8.6025,8.6164,8.5956,8.6095,53800.0
2010-12-21 13:55:00,12.44,12.45,12.44,12.44,22900.0,8.6095,8.6164,8.6095,8.6095,22900.0
2010-12-21 14:00:00,12.45,12.45,12.44,12.45,40800.0,8.6164,8.6164,8.6095,8.6164,40800.0
2010-12-21 14:05:00,12.44,12.45,12.44,12.45,35600.0,8.6095,8.6164,8.6095,8.6164,35600.0
2010-12-21 14:10:00,12.45,12.45,12.44,12.45,19600.0,8.6164,8.6164,8.6095,8.6164,19600.0
2010-12-21 14:15:00,12.44,12.45,12.44,12.44,29700.0,8.6095,8.6164,8.6095,8.6095,29700.0
2010-12-21 14:20:00,12.45,12.45,12.44,12.44,16300.0,8.6164,8.6164,8.6095,8.6095,16300.0
2010-12-21 14:25:00,12.44,12.46,12.44,12.44,259300.0,8.6095,8.6233,8.6095,8.6095,259300.0
2010-12-21 14:30:00,12.44,12.46,12.43,12.45,104900.0,8.6095,8.6233,8.6025,8.6164,104900.0
2010-12-21 14:35:00,12.45,12.46,12.45,12.45,29600.0,8.6164,8.6233,8.6164,8.6164,29600.0
2010-12-21 14:40:00,12.45,12.46,12.45,12.45,10600.0,8.6164,8.6233,8.6164,8.6164,10600.0
2010-12-21 14:45:00,12.46,12.46,12.45,12.46,32700.0,8.6233,8.6233,8.6164,8.6233,32700.0
2010-12-21 14:50:00,12.45,12.46,12.45,12.46,15300.0,8.6164,8.6233,8.6164,8.6233,15300.0
2010-12-21 14:55:00,12.45,12.46,12.45,12.45,38800.0,8.6164,8.6233,8.6164,8.6164,38800.0
2010-12-21 15:00:00,12.46,12.46,12.45,12.46,22000.0,8.6233,8.6233,8.6164,8.6233,22000.0
2010-12-21 15:05:00,12.45,12.46,12.45,12.45,16500.0,8.6164,8.6233,8.6164,8.6164,16500.0
2010-12-21 15:10:00,12.46,12.46,12.45,12.46,48200.0,8.6233,8.6233,8.6164,8.6233,48200.0
2010-12-21 15:15:00,12.45,12.46,12.45,12.45,20500.0,8.6164,8.6233,8.6164,8.6164,20500.0
2010-12-21 15:20:00,12.45,12.47,12.43,12.43,478000.0,8.6164,8.6302,8.6025,8.6025,478000.0
2010-12-21 15:25:00,12.43,12.45,12.43,12.43,130100.0,8.6025,8.6164,8.6025,8.6025,130100.0
2010-12-21 15:30:00,12.43,12.46,12.43,12.46,161400.0,8.6025,8.6233,8.6025,8.6233,161400.0
2010-12-21 15:35:00,12.46,12.46,12.42,12.43,139700.0,8.6233,8.6233,8.5956,8.6025,139700.0
2010-12-21 15:40:00,12.42,12.43,12.41,12.41,113200.0,8.5956,8.6025,8.5887,8.5887,113200.0
2010-12-21 15:45:00,12.41,12.41,12.39,12.4,202700.0,8.5887,8.5887,8.5749,8.5818,202700.0
2010-12-21 15:50:00,12.39,12.4,12.38,12.38,249100.0,8.5749,8.5818,8.5679,8.5679,249100.0
2010-12-21 15:55:00,12.39,12.41,12.38,12.4,671600.0,8.5749,8.5887,8.5679,8.5818,671600.0
2010-12-22 09:30:00,12.38,12.45,12.34,12.41,239400.0,8.5679,8.6164,8.5403,8.5887,239400.0
2010-12-22 09:35:00,12.4,12.4,12.36,12.38,53500.0,8.5818,8.5818,8.5541,8.5679,53500.0
2010-12-22 09:40:00,12.39,12.39,12.35,12.38,70100.0,8.5749,8.5749,8.5472,8.5679,70100.0
2010-12-22 09:45:00,12.37,12.38,12.37,12.38,14100.0,8.561,8.5679,8.561,8.5679,14100.0
2010-12-22 09:50:00,12.37,12.38,12.35,12.35,131200.0,8.561,8.5679,8.5472,8.5472,131200.0
2010-12-22 09:55:00,12.35,12.36,12.34,12.34,18500.0,8.5472,8.5541,8.5403,8.5403,18500.0
2010-12-22 10:00:00,12.34,12.35,12.33,12.34,74800.0,8.5403,8.5472,8.5333,8.5403,74800.0
2010-12-22 10:05:00,12.34,12.36,12.34,12.35,138100.0,8.5403,8.5541,8.5403,8.5472,138100.0
2010-12-22 10:10:00,12.35,12.37,12.34,12.36,220500.0,8.5472,8.561,8.5403,8.5541,220500.0
2010-12-22 10:15:00,12.37,12.37,12.36,12.36,46900.0,8.561,8.561,8.5541,8.5541,46900.0
2010-12-22 10:20:00,12.36,12.37,12.36,12.36,16400.0,8.5541,8.561,8.5541,8.5541,16400.0
2010-12-22 10:25:00,12.36,12.37,12.36,12.36,11000.0,8.5541,8.561,8.5541,8.5541,11000.0
2010-12-22 10:30:00,12.36,12.37,12.34,12.34,60400.0,8.5541,8.561,8.5403,8.5403,60400.0
2010-12-22 10:35:00,12.34,12.35,12.33,12.34,62300.0,8.5403,8.5472,8.5333,8.5403,62300.0
2010-12-22 10:40:00,12.33,12.34,12.31,12.31,90300.0,8.5333,8.5403,8.5195,8.5195,90300.0
2010-12-22 10:45:00,12.31,12.33,12.29,12.33,301400.0,8.5195,8.5333,8.5057,8.5333,301400.0
2010-12-22 10:50:00,12.33,12.33,12.31,12.31,67600.0,8.5333,8.5333,8.5195,8.5195,67600.0
2010-12-22 10:55:00,12.31,12.31,12.29,12.3,90100.0,8.5195,8.5195,8.5057,8.5126,90100.0
2010-12-22 11:00:00,12.3,12.31,12.29,12.3,162700.0,8.5126,8.5195,8.5057,8.5126,162700.0
2010-12-22 11:05:00,12.3,12.31,12.3,12.3,3200.0,8.5126,8.5195,8.5126,8.5126,3200.0
2010-12-22 11:10:00,12.3,12.31,12.29,12.3,21500.0,8.5126,8.5195,8.5057,8.5126,21500.0
2010-12-22 11:15:00,12.3,12.3,12.27,12.27,128800.0,8.5126,8.5126,8.4918,8.4918,128800.0
2010-12-22 11:20:00,12.27,12.29,12.27,12.29,60100.0,8.4918,8.5057,8.4918,8.5057,60100.0
2010-12-22 11:25:00,12.29,12.31,12.28,12.31,154100.0,8.5057,8.5195,8.4987,8.5195,154100.0
2010-12-22 11:30:00,12.31,12.31,12.3,12.3,3100.0,8.5195,8.5195,8.5126,8.5126,3100.0
2010-12-22 11:35:00,12.31,12.31,12.3,12.31,82700.0,8.5195,8.5195,8.5126,8.5195,82700.0
2010-12-22 11:40:00,12.3,12.33,12.3,12.33,206300.0,8.5126,8.5333,8.5126,8.5333,206300.0
2010-12-22 11:45:00,12.33,12.33,12.32,12.32,13500.0,8.5333,8.5333,8.5264,8.5264,13500.0
2010-12-22 11:50:00,12.33,12.34,12.32,12.33,130100.0,8.5333,8.5403,8.5264,8.5333,130100.0
2010-12-22 11:55:00,12.33,12.34,12.32,12.32,32700.0,8.5333,8.5403,8.5264,8.5264,32700.0
2010-12-22 12:00:00,12.32,12.33,12.31,12.32,71500.0,8.5264,8.5333,8.5195,8.5264,71500.0
2010-12-22 12:05:00,12.31,12.32,12.31,12.32,2900.0,8.5195,8.5264,8.5195,8.5264,2900.0
2010-12-22 12:10:00,12.31,12.32,12.31,12.31,3400.0,8.5195,8.5264,8.5195,8.5195,3400.0
2010-12-22 12:15:00,12.31,12.32,12.31,12.32,53400.0,8.5195,8.5264,8.5195,8.5264,53400.0
2010-12-22 12:20:00,12.32,12.33,12.31,12.31,91600.0,8.5264,8.5333,8.5195,8.5195,91600.0
2010-12-22 12:25:00,12.31,12.32,12.31,12.32,6100.0,8.5195,8.5264,8.5195,8.5264,6100.0
2010-12-22 12:30:00,12.32,12.32,12.31,12.32,8700.0,8.5264,8.5264,8.5195,8.5264,8700.0
2010-12-22 12:35:00,12.32,12.32,12.3,12.3,56500.0,8.5264,8.5264,8.5126,8.5126,56500.0
2010-12-22 12:40:00,12.3,12.31,12.29,12.29,163300.0,8.5126,8.5195,8.5057,8.5057,163300.0
2010-12-22 12:45:00,12.29,12.3,12.29,12.29,8500.0,8.5057,8.5126,8.5057,8.5057,8500.0
2010-12-22 12:50:00,12.3,12.31,12.29,12.31,81800.0,8.5126,8.5195,8.5057,8.5195,81800.0
2010-12-22 12:55:00,12.31,12.31,12.3,12.31,41000.0,8.5195,8.5195,8.5126,8.5195,41000.0
2010-12-22 13:00:00,12.31,12.31,12.3,12.31,5300.0,8.5195,8.5195,8.5126,8.5195,5300.0
2010-12-22 13:05:00,12.3,12.31,12.29,12.3,112800.0,8.5126,8.5195,8.5057,8.5126,112800.0
2010-12-22 13:10:00,12.3,12.3,12.29,12.29,10600.0,8.5126,8.5126,8.5057,8.5057,10600.0
2010-12-22 13:15:00,12.3,12.31,12.29,12.31,17500.0,8.5126,8.5195,8.5057,8.5195,17500.0
2010-12-22 13:20:00,12.3,12.31,12.3,12.3,6100.0,8.5126,8.5195,8.5126,8.5126,6100.0
2010-12-22 13:25:00,12.31,12.31,12.3,12.31,6400.0,8.5195,8.5195,8.5126,8.5195,6400.0
2010-12-22 13:30:00,12.3,12.31,12.3,12.3,11500.0,8.5126,8.5195,8.5126,8.5126,11500.0
2010-12-22 13:35:00,12.3,12.31,12.29,12.29,62500.0,8.5126,8.5195,8.5057,8.5057,62500.0
2010-12-22 13:40:00,12.29,12.3,12.29,12.3,185500.0,8.5057,8.5126,8.5057,8.5126,185500.0
2010-12-22 13:45:00,12.3,12.3,12.29,12.29,14600.0,8.5126,8.5126,8.5057,8.5057,14600.0
2010-12-22 13:50:00,12.29,12.3,12.28,12.29,70400.0,8.5057,8.5126,8.4987,8.5057,70400.0
2010-12-22 13:55:00,12.28,12.29,12.28,12.28,12500.0,8.4987,8.5057,8.4987,8.4987,12500.0
2010-12-22 14:00:00,12.28,12.29,12.28,12.29,24300.0,8.4987,8.5057,8.4987,8.5057,24300.0
2010-12-22 14:05:00,12.28,12.29,12.28,12.28,11600.0,8.4987,8.5057,8.4987,8.4987,11600.0
2010-12-22 14:10:00,12.29,12.29,12.28,12.28,11100.0,8.5057,8.5057,8.4987,8.4987,11100.0
2010-12-22 14:15:00,12.29,12.29,12.28,12.28,13700.0,8.5057,8.5057,8.4987,8.4987,13700.0
2010-12-22 14:20:00,12.28,12.29,12.28,12.28,16500.0,8.4987,8.5057,8.4987,8.4987,16500.0
2010-12-22 14:25:00,12.28,12.29,12.28,12.28,9400.0,8.4987,8.5057,8.4987,8.4987,9400.0
2010-12-22 14:30:00,12.29,12.29,12.28,12.29,14900.0,8.5057,8.5057,8.4987,8.5057,14900.0
2010-12-22 14:35:00,12.29,12.29,12.28,12.28,149200.0,8.5057,8.5057,8.4987,8.4987,149200.0
2010-12-22 14:40:00,12.28,12.3,12.26,12.3,369700.0,8.4987,8.5126,8.4849,8.5126,369700.0
2010-12-22 14:45:00,12.3,12.31,12.27,12.29,268500.0,8.5126,8.5195,8.4918,8.5057,268500.0
2010-12-22 14:50:00,12.29,12.3,12.28,12.3,152100.0,8.5057,8.5126,8.4987,8.5126,152100.0
2010-12-22 14:55:00,12.3,12.31,12.29,12.31,150600.0,8.5126,8.5195,8.5057,8.5195,150600.0
2010-12-22 15:00:00,12.31,12.31,12.3,12.31,50000.0,8.5195,8.5195,8.5126,8.5195,50000.0
2010-12-22 15:05:00,12.31,12.31,12.28,12.3,166300.0,8.5195,8.5195,8.4987,8.5126,166300.0
2010-12-22 15:10:00,12.3,12.3,12.29,12.3,26600.0,8.5126,8.5126,8.5057,8.5126,26600.0
2010-12-22 15:15:00,12.3,12.31,12.29,12.31,132900.0,8.5126,8.5195,8.5057,8.5195,132900.0
2010-12-22 15:20:00,12.31,12.31,12.28,12.3,199800.0,8.5195,8.5195,8.4987,8.5126,199800.0
2010-12-22 15:25:00,12.3,12.31,12.28,12.29,312200.0,8.5126,8.5195,8.4987,8.5057,312200.0
2010-12-22 15:30:00,12.29,12.29,12.28,12.29,60300.0,8.5057,8.5057,8.4987,8.5057,60300.0
2010-12-22 15:35:00,12.29,12.29,12.28,12.28,51800.0,8.5057,8.5057,8.4987,8.4987,51800.0
2010-12-22 15:40:00,12.28,12.32,12.28,12.31,344500.0,8.4987,8.5264,8.4987,8.5195,344500.0
2010-12-22 15:45:00,12.32,12.32,12.28,12.29,398700.0,8.5264,8.5264,8.4987,8.5057,398700.0
2010-12-22 15:50:00,12.3,12.3,12.29,12.3,59300.0,8.5126,8.5126,8.5057,8.5126,59300.0
2010-12-22 15:55:00,12.3,12.31,12.27,12.29,727000.0,8.5126,8.5195,8.4918,8.5057,727000.0
2010-12-23 09:30:00,12.3,12.32,12.25,12.28,89200.0,8.5126,8.5264,8.478,8.4987,89200.0
2010-12-23 09:35:00,12.28,12.29,12.27,12.29,44700.0,8.4987,8.5057,8.4918,8.5057,44700.0
2010-12-23 09:40:00,12.29,12.3,12.29,12.3,41800.0,8.5057,8.5126,8.5057,8.5126,41800.0
2010-12-23 09:45:00,12.29,12.3,12.29,12.3,70400.0,8.5057,8.5126,8.5057,8.5126,70400.0
2010-12-23 09:50:00,12.3,12.3,12.29,12.3,140600.0,8.5126,8.5126,8.5057,8.5126,140600.0
2010-12-23 09:55:00,12.29,12.3,12.29,12.3,32500.0,8.5057,8.5126,8.5057,8.5126,32500.0
2010-12-23 10:00:00,12.3,12.3,12.29,12.3,10100.0,8.5126,8.5126,8.5057,8.5126,10100.0
2010-12-23 10:05:00,12.3,12.3,12.28,12.29,181800.0,8.5126,8.5126,8.4987,8.5057,181800.0
2010-12-23 10:10:00,12.29,12.29,12.26,12.27,92000.0,8.5057,8.5057,8.4849,8.4918,92000.0
2010-12-23 10:15:00,12.27,12.27,12.26,12.27,31000.0,8.4918,8.4918,8.4849,8.4918,31000.0
2010-12-23 10:20:00,12.27,12.27,12.26,12.27,26600.0,8.4918,8.4918,8.4849,8.4918,26600.0
2010-12-23 10:25:00,12.27,12.27,12.25,12.26,144200.0,8.4918,8.4918,8.478,8.4849,144200.0
2010-12-23 10:30:00,12.26,12.26,12.22,12.22,218000.0,8.4849,8.4849,8.4572,8.4572,218000.0
2010-12-23 10:35:00,12.22,12.23,12.21,12.22,127900.0,8.4572,8.4641,8.4503,8.4572,127900.0
2010-12-23 10:40:00,12.21,12.22,12.21,12.21,18900.0,8.4503,8.4572,8.4503,8.4503,18900.0
2010-12-23 10:45:00,12.21,12.22,12.21,12.22,32900.0,8.4503,8.4572,8.4503,8.4572,32900.0
2010-12-23 10:50:00,12.22,12.22,12.21,12.22,20800.0,8.4572,8.4572,8.4503,8.4572,20800.0
2010-12-23 10:55:00,12.22,12.24,12.21,12.24,86100.0,8.4572,8.471,8.4503,8.471,86100.0
2010-12-23 11:00:00,12.23,12.25,12.23,12.23,144300.0,8.4641,8.478,8.4641,8.4641,144300.0
2010-12-23 11:05:00,12.24,12.24,12.23,12.23,12500.0,8.471,8.471,8.4641,8.4641,12500.0
2010-12-23 11:10:00,12.23,12.24,12.23,12.23,19100.0,8.4641,8.471,8.4641,8.4641,19100.0
2010-12-23 11:15:00,12.23,12.25,12.23,12.24,49200.0,8.4641,8.478,8.4641,8.471,49200.0
2010-12-23 11:20:00,12.25,12.26,12.24,12.24,58600.0,8.478,8.4849,8.471,8.471,58600.0
2010-12-23 11:25:00,12.25,12.26,12.24,12.26,56600.0,8.478,8.4849,8.471,8.4849,56600.0
2010-12-23 11:30:00,12.26,12.27,12.25,12.27,77700.0,8.4849,8.4918,8.478,8.4918,77700.0
2010-12-23 11:35:00,12.27,12.27,12.26,12.27,19400.0,8.4918,8.4918,8.4849,8.4918,19400.0
2010-12-23 11:40:00,12.27,12.27,12.25,12.27,126500.0,8.4918,8.4918,8.478,8.4918,126500.0
2010-12-23 11:45:00,12.27,12.27,12.26,12.27,7400.0,8.4918,8.4918,8.4849,8.4918,7400.0
2010-12-23 11:50:00,12.26,12.27,12.26,12.27,8800.0,8.4849,8.4918,8.4849,8.4918,8800.0
2010-12-23 11:55:00,12.27,12.27,12.26,12.27,8900.0,8.4918,8.4918,8.4849,8.4918,8900.0
2010-12-23 12:00:00,12.27,12.27,12.26,12.27,13600.0,8.4918,8.4918,8.4849,8.4918,13600.0
2010-12-23 12:05:00,12.27,12.27,12.26,12.27,7800.0,8.4918,8.4918,8.4849,8.4918,7800.0
2010-12-23 12:10:00,12.27,12.27,12.26,12.26,21500.0,8.4918,8.4918,8.4849,8.4849,21500.0
2010-12-23 12:15:00,12.27,12.27,12.26,12.26,17900.0,8.4918,8.4918,8.4849,8.4849,17900.0
2010-12-23 12:20:00,12.27,12.27,12.26,12.26,9100.0,8.4918,8.4918,8.4849,8.4849,9100.0
2010-12-23 12:25:00,12.27,12.27,12.26,12.27,16300.0,8.4918,8.4918,8.4849,8.4918,16300.0
2010-12-23 12:30:00,12.27,12.28,12.26,12.28,245200.0,8.4918,8.4987,8.4849,8.4987,245200.0
2010-12-23 12:35:00,12.27,12.28,12.27,12.28,46500.0,8.4918,8.4987,8.4918,8.4987,46500.0
2010-12-23 12:40:00,12.28,12.28,12.27,12.27,19200.0,8.4987,8.4987,8.4918,8.4918,19200.0
2010-12-23 12:45:00,12.27,12.28,12.27,12.28,23000.0,8.4918,8.4987,8.4918,8.4987,23000.0
2010-12-23 12:50:00,12.28,12.28,12.27,12.28,13300.0,8.4987,8.4987,8.4918,8.4987,13300.0
2010-12-23 12:55:00,12.28,12.28,12.27,12.27,21100.0,8.4987,8.4987,8.4918,8.4918,21100.0
2010-12-23 13:00:00,12.27,12.28,12.25,12.25,309800.0,8.4918,8.4987,8.478,8.478,309800.0
2010-12-23 13:05:00,12.25,12.28,12.24,12.26,285800.0,8.478,8.4987,8.471,8.4849,285800.0
2010-12-23 13:10:00,12.26,12.27,12.25,12.27,138600.0,8.4849,8.4918,8.478,8.4918,138600.0
2010-12-23 13:15:00,12.26,12.28,12.26,12.26,205000.0,8.4849,8.4987,8.4849,8.4849,205000.0
2010-12-23 13:20:00,12.27,12.27,12.26,12.27,7400.0,8.4918,8.4918,8.4849,8.4918,7400.0
2010-12-23 13:25:00,12.27,12.27,12.26,12.27,12500.0,8.4918,8.4918,8.4849,8.4918,12500.0
2010-12-23 13:30:00,12.27,12.28,12.26,12.28,68600.0,8.4918,8.4987,8.4849,8.4987,68600.0
2010-12-23 13:35:00,12.27,12.28,12.27,12.27,7400.0,8.4918,8.4987,8.4918,8.4918,7400.0
2010-12-23 13:40:00,12.28,12.28,12.27,12.27,9100.0,8.4987,8.4987,8.4918,8.4918,9100.0
2010-12-23 13:45:00,12.27,12.28,12.25,12.27,161300.0,8.4918,8.4987,8.478,8.4918,161300.0
2010-12-23 13:50:00,12.27,12.28,12.25,12.26,122200.0,8.4918,8.4987,8.478,8.4849,122200.0
2010-12-23 13:55:00,12.26,12.26,12.25,12.26,8600.0,8.4849,8.4849,8.478,8.4849,8600.0
2010-12-23 14:00:00,12.26,12.27,12.25,12.26,147600.0,8.4849,8.4918,8.478,8.4849,147600.0
2010-12-23 14:05:00,12.26,12.26,12.25,12.25,6600.0,8.4849,8.4849,8.478,8.478,6600.0
2010-12-23 14:10:00,12.26,12.26,12.25,12.26,12200.0,8.4849,8.4849,8.478,8.4849,12200.0
2010-12-23 14:15:00,12.26,12.26,12.25,12.25,10200.0,8.4849,8.4849,8.478,8.478,10200.0
2010-12-23 14:20:00,12.26,12.26,12.23,12.24,61400.0,8.4849,8.4849,8.4641,8.471,61400.0
2010-12-23 14:25:00,12.23,12.24,12.2,12.24,175000.0,8.4641,8.471,8.4434,8.471,175000.0
2010-12-23 14:30:00,12.24,12.25,12.24,12.24,20400.0,8.471,8.478,8.471,8.471,20400.0
2010-12-23 14:35:00,12.25,12.25,12.24,12.24,15000.0,8.478,8.478,8.471,8.471,15000.0
2010-12-23 14:40:00,12.24,12.25,12.24,12.24,26500.0,8.471,8.478,8.471,8.471,26500.0
2010-12-23 14:45:00,12.24,12.25,12.24,12.24,13700.0,8.471,8.478,8.471,8.471,13700.0
2010-12-23 14:50:00,12.24,12.25,12.24,12.24,9300.0,8.471,8.478,8.471,8.471,9300.0
2010-12-23 14:55:00,12.24,12.25,12.24,12.24,7900.0,8.471,8.478,8.471,8.471,7900.0
2010-12-23 15:00:00,12.24,12.25,12.24,12.24,44200.0,8.471,8.478,8.471,8.471,44200.0
2010-12-23 15:05:00,12.24,12.25,12.24,12.25,8100.0,8.471,8.478,8.471,8.478,8100.0
2010-12-23 15:10:00,12.24,12.25,12.24,12.25,12700.0,8.471,8.478,8.471,8.478,12700.0
2010-12-23 15:15:00,12.24,12.25,12.24,12.24,13300.0,8.471,8.478,8.471,8.471,13300.0
2010-12-23 15:20:00,12.24,12.27,12.24,12.25,232700.0,8.471,8.4918,8.471,8.478,232700.0
2010-12-23 15:25:00,12.25,12.26,12.24,12.25,140300.0,8.478,8.4849,8.471,8.478,140300.0
2010-12-23 15:30:00,12.25,12.25,12.23,12.24,108800.0,8.478,8.478,8.4641,8.471,108800.0
2010-12-23 15:35:00,12.25,12.25,12.24,12.24,44000.0,8.478,8.478,8.471,8.471,44000.0
2010-12-23 15:40:00,12.25,12.26,12.23,12.24,223800.0,8.478,8.4849,8.4641,8.471,223800.0
2010-12-23 15:45:00,12.23,12.24,12.23,12.23,40300.0,8.4641,8.471,8.4641,8.4641,40300.0
2010-12-23 15:50:00,12.23,12.24,12.22,12.23,119000.0,8.4641,8.471,8.4572,8.4641,119000.0
2010-12-23 15:55:00,12.23,12.23,12.22,12.23,263200.0,8.4641,8.4641,8.4572,8.4641,263200.0
2010-12-27 09:30:00,12.32,12.35,12.27,12.29,217700.0,8.5264,8.5472,8.4918,8.5057,217700.0
2010-12-27 09:35:00,12.3,12.3,12.26,12.27,126000.0,8.5126,8.5126,8.4849,8.4918,126000.0
2010-12-27 09:40:00,12.26,12.27,12.23,12.27,128400.0,8.4849,8.4918,8.4641,8.4918,128400.0
2010-12-27 09:45:00,12.26,12.27,12.24,12.25,92400.0,8.4849,8.4918,8.471,8.478,92400.0
2010-12-27 09:50:00,12.25,12.26,12.24,12.25,57800.0,8.478,8.4849,8.471,8.478,57800.0
2010-12-27 09:55:00,12.25,12.26,12.25,12.26,10300.0,8.478,8.4849,8.478,8.4849,10300.0
2010-12-27 10:00:00,12.26,12.26,12.25,12.25,18900.0,8.4849,8.4849,8.478,8.478,18900.0
2010-12-27 10:05:00,12.26,12.26,12.25,12.26,10500.0,8.4849,8.4849,8.478,8.4849,10500.0
2010-12-27 10:10:00,12.26,12.29,12.26,12.28,46500.0,8.4849,8.5057,8.4849,8.4987,46500.0
2010-12-27 10:15:00,12.28,12.3,12.28,12.28,141500.0,8.4987,8.5126,8.4987,8.4987,141500.0
2010-12-27 10:20:00,12.28,12.28,12.27,12.28,19600.0,8.4987,8.4987,8.4918,8.4987,19600.0
2010-12-27 10:25:00,12.28,12.29,12.27,12.28,84200.0,8.4987,8.5057,8.4918,8.4987,84200.0
2010-12-27 10:30:00,12.29,12.31,12.28,12.3,58800.0,8.5057,8.5195,8.4987,8.5126,58800.0
2010-12-27 10:35:00,12.31,12.31,12.3,12.31,9100.0,8.5195,8.5195,8.5126,8.5195,9100.0
2010-12-27 10:40:00,12.3,12.31,12.3,12.31,15900.0,8.5126,8.5195,8.5126,8.5195,15900.0
2010-12-27 10:45:00,12.31,12.33,12.31,12.32,47800.0,8.5195,8.5333,8.5195,8.5264,47800.0
2010-12-27 10:50:00,12.33,12.33,12.32,12.32,67700.0,8.5333,8.5333,8.5264,8.5264,67700.0
2010-12-27 10:55:00,12.32,12.32,12.31,12.31,14400.0,8.5264,8.5264,8.5195,8.5195,14400.0
2010-12-27 11:00:00,12.31,12.34,12.31,12.34,35000.0,8.5195,8.5403,8.5195,8.5403,35000.0
2010-12-27 11:05:00,12.34,12.35,12.33,12.33,49800.0,8.5403,8.5472,8.5333,8.5333,49800.0
2010-12-27 11:10:00,12.34,12.34,12.33,12.33,6100.0,8.5403,8.5403,8.5333,8.5333,6100.0
2010-12-27 11:15:00,12.33,12.34,12.33,12.34,9300.0,8.5333,8.5403,8.5333,8.5403,9300.0
2010-12-27 11:20:00,12.34,12.35,12.33,12.35,30200.0,8.5403,8.5472,8.5333,8.5472,30200.0
2010-12-27 11:25:00,12.35,12.35,12.31,12.31,72000.0,8.5472,8.5472,8.5195,8.5195,72000.0
2010-12-27 11:30:00,12.32,12.32,12.31,12.31,4200.0,8.5264,8.5264,8.5195,8.5195,4200.0
2010-12-27 11:35:00,12.31,12.32,12.29,12.3,92700.0,8.5195,8.5264,8.5057,8.5126,92700.0
2010-12-27 11:40:00,12.3,12.3,12.29,12.29,13500.0,8.5126,8.5126,8.5057,8.5057,13500.0
2010-12-27 11:45:00,12.3,12.3,12.27,12.27,74200.0,8.5126,8.5126,8.4918,8.4918,74200.0
2010-12-27 11:50:00,12.27,12.3,12.26,12.29,98200.0,8.4918,8.5126,8.4849,8.5057,98200.0
2010-12-27 11:55:00,12.3,12.3,12.29,12.3,12200.0,8.5126,8.5126,8.5057,8.5126,12200.0
2010-12-27 12:00:00,12.3,12.3,12.29,12.3,10700.0,8.5126,8.5126,8.5057,8.5126,10700.0
2010-12-27 12:05:00,12.3,12.3,12.28,12.29,51500.0,8.5126,8.5126,8.4987,8.5057,51500.0
2010-12-27 12:10:00,12.29,12.29,12.28,12.29,7600.0,8.5057,8.5057,8.4987,8.5057,7600.0
2010-12-27 12:15:00,12.29,12.29,12.28,12.29,9700.0,8.5057,8.5057,8.4987,8.5057,9700.0
2010-12-27 12:20:00,12.28,12.29,12.28,12.28,23100.0,8.4987,8.5057,8.4987,8.4987,23100.0
2010-12-27 12:25:00,12.29,12.29,12.28,12.29,12400.0,8.5057,8.5057,8.4987,8.5057,12400.0
2010-12-27 12:30:00,12.29,12.31,12.28,12.31,68000.0,8.5057,8.5195,8.4987,8.5195,68000.0
2010-12-27 12:35:00,12.31,12.31,12.3,12.3,7500.0,8.5195,8.5195,8.5126,8.5126,7500.0
2010-12-27 12:40:00,12.31,12.31,12.3,12.3,32300.0,8.5195,8.5195,8.5126,8.5126,32300.0
2010-12-27 12:45:00,12.31,12.31,12.3,12.3,12100.0,8.5195,8.5195,8.5126,8.5126,12100.0
2010-12-27 12:50:00,12.3,12.31,12.3,12.31,9400.0,8.5126,8.5195,8.5126,8.5195,9400.0
2010-12-27 12:55:00,12.31,12.31,12.3,12.3,14600.0,8.5195,8.5195,8.5126,8.5126,14600.0
2010-12-27 13:00:00,12.3,12.31,12.3,12.31,9600.0,8.5126,8.5195,8.5126,8.5195,9600.0
2010-12-27 13:05:00,12.31,12.32,12.3,12.31,31200.0,8.5195,8.5264,8.5126,8.5195,31200.0
2010-12-27 13:10:00,12.32,12.32,12.31,12.32,9100.0,8.5264,8.5264,8.5195,8.5264,9100.0
2010-12-27 13:15:00,12.31,12.33,12.31,12.33,68600.0,8.5195,8.5333,8.5195,8.5333,68600.0
2010-12-27 13:20:00,12.33,12.33,12.32,12.33,39800.0,8.5333,8.5333,8.5264,8.5333,39800.0
2010-12-27 13:25:00,12.33,12.34,12.31,12.31,159700.0,8.5333,8.5403,8.5195,8.5195,159700.0
2010-12-27 13:30:00,12.31,12.32,12.31,12.32,8000.0,8.5195,8.5264,8.5195,8.5264,8000.0
2010-12-27 13:35:00,12.31,12.32,12.31,12.31,15000.0,8.5195,8.5264,8.5195,8.5195,15000.0
2010-12-27 13:40:00,12.31,12.32,12.31,12.32,10400.0,8.5195,8.5264,8.5195,8.5264,10400.0
2010-12-27 13:45:00,12.31,12.32,12.31,12.32,12200.0,8.5195,8.5264,8.5195,8.5264,12200.0
2010-12-27 13:50:00,12.31,12.32,12.29,12.29,68000.0,8.5195,8.5264,8.5057,8.5057,68000.0
2010-12-27 13:55:00,12.3,12.31,12.29,12.31,38200.0,8.5126,8.5195,8.5057,8.5195,38200.0
2010-12-27 14:00:00,12.31,12.32,12.3,12.32,49800.0,8.5195,8.5264,8.5126,8.5264,49800.0
2010-12-27 14:05:00,12.32,12.32,12.31,12.31,19300.0,8.5264,8.5264,8.5195,8.5195,19300.0
2010-12-27 14:10:00,12.31,12.32,12.31,12.31,12200.0,8.5195,8.5264,8.5195,8.5195,12200.0
2010-12-27 14:15:00,12.32,12.32,12.31,12.32,10700.0,8.5264,8.5264,8.5195,8.5264,10700.0
2010-12-27 14:20:00,12.32,12.32,12.31,12.31,8900.0,8.5264,8.5264,8.5195,8.5195,8900.0
2010-12-27 14:25:00,12.32,12.32,12.31,12.32,15000.0,8.5264,8.5264,8.5195,8.5264,15000.0
2010-12-27 14:30:00,12.31,12.32,12.31,12.32,20800.0,8.5195,8.5264,8.5195,8.5264,20800.0
2010-12-27 14:35:00,12.32,12.33,12.31,12.33,55900.0,8.5264,8.5333,8.5195,8.5333,55900.0
2010-12-27 14:40:00,12.33,12.34,12.32,12.33,29700.0,8.5333,8.5403,8.5264,8.5333,29700.0
2010-12-27 14:45:00,12.34,12.35,12.32,12.34,172400.0,8.5403,8.5472,8.5264,8.5403,172400.0
2010-12-27 14:50:00,12.34,12.35,12.33,12.34,135100.0,8.5403,8.5472,8.5333,8.5403,135100.0
2010-12-27 14:55:00,12.34,12.35,12.34,12.34,50600.0,8.5403,8.5472,8.5403,8.5403,50600.0
2010-12-27 15:00:00,12.35,12.35,12.34,12.34,9700.0,8.5472,8.5472,8.5403,8.5403,9700.0
2010-12-27 15:05:00,12.35,12.35,12.34,12.34,21500.0,8.5472,8.5472,8.5403,8.5403,21500.0
2010-12-27 15:10:00,12.35,12.35,12.34,12.35,9300.0,8.5472,8.5472,8.5403,8.5472,9300.0
2010-12-27 15:15:00,12.35,12.35,12.34,12.35,16800.0,8.5472,8.5472,8.5403,8.5472,16800.0
2010-12-27 15:20:00,12.35,12.35,12.32,12.32,92100.0,8.5472,8.5472,8.5264,8.5264,92100.0
2010-12-27 15:25:00,12.32,12.33,12.32,12.33,21100.0,8.5264,8.5333,8.5264,8.5333,21100.0
2010-12-27 15:30:00,12.33,12.34,12.32,12.33,65000.0,8.5333,8.5403,8.5264,8.5333,65000.0
2010-12-27 15:35:00,12.33,12.34,12.33,12.33,19600.0,8.5333,8.5403,8.5333,8.5333,19600.0
2010-12-27 15:40:00,12.33,12.34,12.33,12.34,22000.0,8.5333,8.5403,8.5333,8.5403,22000.0
2010-12-27 15:45:00,12.33,12.34,12.33,12.34,46300.0,8.5333,8.5403,8.5333,8.5403,46300.0
2010-12-27 15:50:00,12.34,12.35,12.31,12.31,238600.0,8.5403,8.5472,8.5195,8.5195,238600.0
2010-12-27 15:55:00,12.32,12.32,12.31,12.32,123500.0,8.5264,8.5264,8.5195,8.5264,123500.0
2010-12-28 09:30:00,12.27,12.33,12.27,12.28,95100.0,8.4918,8.5333,8.4918,8.4987,95100.0
2010-12-28 09:35:00,12.29,12.29,12.26,12.26,39400.0,8.5057,8.5057,8.4849,8.4849,39400.0
2010-12-28 09:40:00,12.26,12.27,12.24,12.26,83300.0,8.4849,8.4918,8.471,8.4849,83300.0
2010-12-28 09:45:00,12.27,12.3,12.26,12.29,76700.0,8.4918,8.5126,8.4849,8.5057,76700.0
2010-12-28 09:50:00,12.3,12.31,12.29,12.29,53000.0,8.5126,8.5195,8.5057,8.5057,53000.0
2010-12-28 09:55:00,12.29,12.3,12.29,12.3,30800.0,8.5057,8.5126,8.5057,8.5126,30800.0
2010-12-28 10:00:00,12.29,12.32,12.28,12.32,77900.0,8.5057,8.5264,8.4987,8.5264,77900.0
2010-12-28 10:05:00,12.31,12.31,12.28,12.3,67400.0,8.5195,8.5195,8.4987,8.5126,67400.0
2010-12-28 10:10:00,12.3,12.3,12.29,12.3,16000.0,8.5126,8.5126,8.5057,8.5126,16000.0
2010-12-28 10:15:00,12.3,12.3,12.28,12.29,48800.0,8.5126,8.5126,8.4987,8.5057,48800.0
2010-12-28 10:20:00,12.29,12.29,12.28,12.29,16400.0,8.5057,8.5057,8.4987,8.5057,16400.0
2010-12-28 10:25:00,12.29,12.29,12.28,12.28,10400.0,8.5057,8.5057,8.4987,8.4987,10400.0
2010-12-28 10:30:00,12.29,12.29,12.28,12.28,27900.0,8.5057,8.5057,8.4987,8.4987,27900.0
2010-12-28 10:35:00,12.29,12.3,12.28,12.3,108800.0,8.5057,8.5126,8.4987,8.5126,108800.0
2010-12-28 10:40:00,12.3,12.3,12.29,12.3,5300.0,8.5126,8.5126,8.5057,8.5126,5300.0
2010-12-28 10:45:00,12.3,12.3,12.28,12.28,41400.0,8.5126,8.5126,8.4987,8.4987,41400.0
2010-12-28 10:50:00,12.29,12.29,12.28,12.28,10000.0,8.5057,8.5057,8.4987,8.4987,10000.0
2010-12-28 10:55:00,12.28,12.29,12.28,12.28,10800.0,8.4987,8.5057,8.4987,8.4987,10800.0
2010-12-28 11:00:00,12.28,12.29,12.28,12.28,15300.0,8.4987,8.5057,8.4987,8.4987,15300.0
2010-12-28 11:05:00,12.29,12.29,12.28,12.29,26900.0,8.5057,8.5057,8.4987,8.5057,26900.0
2010-12-28 11:10:00,12.29,12.29,12.28,12.28,13100.0,8.5057,8.5057,8.4987,8.4987,13100.0
2010-12-28 11:15:00,12.29,12.3,12.28,12.3,27800.0,8.5057,8.5126,8.4987,8.5126,27800.0
2010-12-28 11:20:00,12.3,12.3,12.29,12.29,6400.0,8.5126,8.5126,8.5057,8.5057,6400.0
2010-12-28 11:25:00,12.29,12.3,12.28,12.28,39100.0,8.5057,8.5126,8.4987,8.4987,39100.0
2010-12-28 11:30:00,12.29,12.29,12.28,12.28,11000.0,8.5057,8.5057,8.4987,8.4987,11000.0
2010-12-28 11:35:00,12.28,12.29,12.28,12.29,15300.0,8.4987,8.5057,8.4987,8.5057,15300.0
2010-12-28 11:40:00,12.28,12.3,12.28,12.3,95100.0,8.4987,8.5126,8.4987,8.5126,95100.0
2010-12-28 11:45:00,12.29,12.3,12.29,12.3,5500.0,8.5057,8.5126,8.5057,8.5126,5500.0
2010-12-28 11:50:00,12.3,12.3,12.29,12.29,8000.0,8.5126,8.5126,8.5057,8.5057,8000.0
2010-12-28 11:55:00,12.29,12.3,12.28,12.28,88300.0,8.5057,8.5126,8.4987,8.4987,88300.0
2010-12-28 12:00:00,12.28,12.29,12.28,12.29,3400.0,8.4987,8.5057,8.4987,8.5057,3400.0
2010-12-28 12:05:00,12.28,12.29,12.28,12.28,5500.0,8.4987,8.5057,8.4987,8.4987,5500.0
2010-12-28 12:10:00,12.29,12.29,12.28,12.28,6000.0,8.5057,8.5057,8.4987,8.4987,6000.0
2010-12-28 12:15:00,12.28,12.29,12.26,12.26,67300.0,8.4987,8.5057,8.4849,8.4849,67300.0
2010-12-28 12:20:00,12.26,12.27,12.26,12.26,49500.0,8.4849,8.4918,8.4849,8.4849,49500.0
2010-12-28 12:25:00,12.26,12.27,12.26,12.26,46200.0,8.4849,8.4918,8.4849,8.4849,46200.0
2010-12-28 12:30:00,12.26,12.27,12.26,12.26,18600.0,8.4849,8.4918,8.4849,8.4849,18600.0
2010-12-28 12:35:00,12.27,12.27,12.26,12.26,7300.0,8.4918,8.4918,8.4849,8.4849,7300.0
2010-12-28 12:40:00,12.27,12.27,12.26,12.26,11200.0,8.4918,8.4918,8.4849,8.4849,11200.0
2010-12-28 12:45:00,12.26,12.27,12.26,12.27,21500.0,8.4849,8.4918,8.4849,8.4918,21500.0
2010-12-28 12:50:00,12.27,12.27,12.26,12.26,7800.0,8.4918,8.4918,8.4849,8.4849,7800.0
2010-12-28 12:55:00,12.26,12.27,12.25,12.25,87100.0,8.4849,8.4918,8.478,8.478,87100.0
2010-12-28 13:00:00,12.26,12.26,12.25,12.25,22400.0,8.4849,8.4849,8.478,8.478,22400.0
2010-12-28 13:05:00,12.26,12.26,12.25,12.26,12800.0,8.4849,8.4849,8.478,8.4849,12800.0
2010-12-28 13:10:00,12.26,12.26,12.25,12.25,12500.0,8.4849,8.4849,8.478,8.478,12500.0
2010-12-28 13:15:00,12.25,12.26,12.25,12.26,9100.0,8.478,8.4849,8.478,8.4849,9100.0
2010-12-28 13:20:00,12.26,12.26,12.25,12.25,5400.0,8.4849,8.4849,8.478,8.478,5400.0
2010-12-28 13:25:00,12.25,12.26,12.25,12.26,14100.0,8.478,8.4849,8.478,8.4849,14100.0
2010-12-28 13:30:00,12.25,12.26,12.25,12.26,21100.0,8.478,8.4849,8.478,8.4849,21100.0
2010-12-28 13:35:00,12.25,12.26,12.25,12.26,10300.0,8.478,8.4849,8.478,8.4849,10300.0
2010-12-28 13:40:00,12.25,12.26,12.25,12.26,17000.0,8.478,8.4849,8.478,8.4849,17000.0
2010-12-28 13:45:00,12.25,12.26,12.25,12.25,40500.0,8.478,8.4849,8.478,8.478,40500.0
2010-12-28 13:50:00,12.26,12.26,12.25,12.25,37200.0,8.4849,8.4849,8.478,8.478,37200.0
2010-12-28 13:55:00,12.25,12.26,12.25,12.25,11600.0,8.478,8.4849,8.478,8.478,11600.0
2010-12-28 14:00:00,12.25,12.26,12.25,12.26,5400.0,8.478,8.4849,8.478,8.4849,5400.0
2010-12-28 14:05:00,12.26,12.26,12.25,12.26,28200.0,8.4849,8.4849,8.478,8.4849,28200.0
2010-12-28 14:10:00,12.25,12.28,12.25,12.27,192000.0,8.478,8.4987,8.478,8.4918,192000.0
2010-12-28 14:15:00,12.27,12.28,12.26,12.26,85500.0,8.4918,8.4987,8.4849,8.4849,85500.0
2010-12-28 14:20:00,12.26,12.27,12.26,12.26,7800.0,8.4849,8.4918,8.4849,8.4849,7800.0
2010-12-28 14:25:00,12.26,12.27,12.26,12.26,30600.0,8.4849,8.4918,8.4849,8.4849,30600.0
2010-12-28 14:30:00,12.26,12.26,12.24,12.26,122300.0,8.4849,8.4849,8.471,8.4849,122300.0
2010-12-28 14:35:00,12.26,12.26,12.25,12.26,25100.0,8.4849,8.4849,8.478,8.4849,25100.0
2010-12-28 14:40:00,12.25,12.26,12.25,12.25,3300.0,8.478,8.4849,8.478,8.478,3300.0
2010-12-28 14:45:00,12.26,12.26,12.24,12.24,257300.0,8.4849,8.4849,8.471,8.471,257300.0
2010-12-28 14:50:00,12.24,12.25,12.23,12.23,113800.0,8.471,8.478,8.4641,8.4641,113800.0
2010-12-28 14:55:00,12.23,12.25,12.23,12.24,180500.0,8.4641,8.478,8.4641,8.471,180500.0
2010-12-28 15:00:00,12.24,12.25,12.24,12.24,15400.0,8.471,8.478,8.471,8.471,15400.0
2010-12-28 15:05:00,12.24,12.24,12.23,12.23,57800.0,8.471,8.471,8.4641,8.4641,57800.0
2010-12-28 15:10:00,12.24,12.24,12.22,12.24,194300.0,8.471,8.471,8.4572,8.471,194300.0
2010-12-28 15:15:00,12.24,12.24,12.21,12.22,222900.0,8.471,8.471,8.4503,8.4572,222900.0
2010-12-28 15:20:00,12.22,12.23,12.21,12.22,112000.0,8.4572,8.4641,8.4503,8.4572,112000.0
2010-12-28 15:25:00,12.23,12.23,12.22,12.23,63600.0,8.4641,8.4641,8.4572,8.4641,63600.0
2010-12-28 15:30:00,12.23,12.23,12.22,12.22,48600.0,8.4641,8.4641,8.4572,8.4572,48600.0
2010-12-28 15:35:00,12.22,12.23,12.2,12.22,478000.0,8.4572,8.4641,8.4434,8.4572,478000.0
2010-12-28 15:40:00,12.21,12.25,12.21,12.24,201500.0,8.4503,8.478,8.4503,8.471,201500.0
2010-12-28 15:45:00,12.24,12.25,12.23,12.25,129600.0,8.471,8.478,8.4641,8.478,129600.0
2010-12-28 15:50:00,12.25,12.25,12.24,12.24,35000.0,8.478,8.478,8.471,8.471,35000.0
2010-12-28 15:55:00,12.25,12.26,12.24,12.25,507400.0,8.478,8.4849,8.471,8.478,507400.0
2010-12-29 09:30:00,12.26,12.43,12.25,12.31,328200.0,8.4849,8.6025,8.478,8.5195,328200.0
2010-12-29 09:35:00,12.31,12.32,12.27,12.28,129900.0,8.5195,8.5264,8.4918,8.4987,129900.0
2010-12-29 09:40:00,12.28,12.31,12.27,12.29,155200.0,8.4987,8.5195,8.4918,8.5057,155200.0
2010-12-29 09:45:00,12.29,12.32,12.29,12.31,62300.0,8.5057,8.5264,8.5057,8.5195,62300.0
2010-12-29 09:50:00,12.31,12.32,12.29,12.29,207400.0,8.5195,8.5264,8.5057,8.5057,207400.0
2010-12-29 09:55:00,12.3,12.3,12.28,12.29,103200.0,8.5126,8.5126,8.4987,8.5057,103200.0
2010-12-29 10:00:00,12.28,12.3,12.28,12.3,107700.0,8.4987,8.5126,8.4987,8.5126,107700.0
2010-12-29 10:05:00,12.3,12.32,12.29,12.29,261300.0,8.5126,8.5264,8.5057,8.5057,261300.0
2010-12-29 10:10:00,12.3,12.31,12.29,12.3,65800.0,8.5126,8.5195,8.5057,8.5126,65800.0
2010-12-29 10:15:00,12.3,12.31,12.29,12.3,33400.0,8.5126,8.5195,8.5057,8.5126,33400.0
2010-12-29 10:20:00,12.29,12.3,12.29,12.3,31800.0,8.5057,8.5126,8.5057,8.5126,31800.0
2010-12-29 10:25:00,12.29,12.3,12.29,12.29,60800.0,8.5057,8.5126,8.5057,8.5057,60800.0
2010-12-29 10:30:00,12.29,12.3,12.29,12.29,22100.0,8.5057,8.5126,8.5057,8.5057,22100.0
2010-12-29 10:35:00,12.3,12.3,12.27,12.27,45500.0,8.5126,8.5126,8.4918,8.4918,45500.0
2010-12-29 10:40:00,12.27,12.29,12.27,12.29,55800.0,8.4918,8.5057,8.4918,8.5057,55800.0
2010-12-29 10:45:00,12.29,12.29,12.28,12.28,29500.0,8.5057,8.5057,8.4987,8.4987,29500.0
2010-12-29 10:50:00,12.29,12.29,12.28,12.28,55700.0,8.5057,8.5057,8.4987,8.4987,55700.0
2010-12-29 10:55:00,12.28,12.29,12.24,12.27,52300.0,8.4987,8.5057,8.471,8.4918,52300.0
2010-12-29 11:00:00,12.28,12.29,12.27,12.28,52900.0,8.4987,8.5057,8.4918,8.4987,52900.0
2010-12-29 11:05:00,12.29,12.29,12.28,12.28,76300.0,8.5057,8.5057,8.4987,8.4987,76300.0
2010-12-29 11:10:00,12.28,12.29,12.28,12.28,40600.0,8.4987,8.5057,8.4987,8.4987,40600.0
2010-12-29 11:15:00,12.29,12.29,12.26,12.26,43200.0,8.5057,8.5057,8.4849,8.4849,43200.0
2010-12-29 11:20:00,12.27,12.27,12.25,12.26,145300.0,8.4918,8.4918,8.478,8.4849,145300.0
2010-12-29 11:25:00,12.26,12.26,12.23,12.25,155500.0,8.4849,8.4849,8.4641,8.478,155500.0
2010-12-29 11:30:00,12.25,12.25,12.24,12.24,33700.0,8.478,8.478,8.471,8.471,33700.0
2010-12-29 11:35:00,12.25,12.26,12.24,12.26,45300.0,8.478,8.4849,8.471,8.4849,45300.0
2010-12-29 11:40:00,12.26,12.26,12.24,12.24,31000.0,8.4849,8.4849,8.471,8.471,31000.0
2010-12-29 11:45:00,12.24,12.25,12.23,12.25,70000.0,8.471,8.478,8.4641,8.478,70000.0
2010-12-29 11:50:00,12.24,12.26,12.24,12.26,72400.0,8.471,8.4849,8.471,8.4849,72400.0
2010-12-29 11:55:00,12.26,12.26,12.24,12.24,41500.0,8.4849,8.4849,8.471,8.471,41500.0
2010-12-29 12:00:00,12.24,12.25,12.23,12.24,158900.0,8.471,8.478,8.4641,8.471,158900.0
2010-12-29 12:05:00,12.25,12.25,12.23,12.24,89400.0,8.478,8.478,8.4641,8.471,89400.0
2010-12-29 12:10:00,12.23,12.24,12.23,12.23,23000.0,8.4641,8.471,8.4641,8.4641,23000.0
2010-12-29 12:15:00,12.23,12.24,12.22,12.22,19200.0,8.4641,8.471,8.4572,8.4572,19200.0
2010-12-29 12:20:00,12.23,12.23,12.21,12.21,102900.0,8.4641,8.4641,8.4503,8.4503,102900.0
2010-12-29 12:25:00,12.22,12.22,12.21,12.21,34700.0,8.4572,8.4572,8.4503,8.4503,34700.0
2010-12-29 12:30:00,12.21,12.24,12.21,12.23,65200.0,8.4503,8.471,8.4503,8.4641,65200.0
2010-12-29 12:35:00,12.24,12.24,12.23,12.24,34300.0,8.471,8.471,8.4641,8.471,34300.0
2010-12-29 12:40:00,12.24,12.24,12.23,12.24,57900.0,8.471,8.471,8.4641,8.471,57900.0
2010-12-29 12:45:00,12.24,12.25,12.24,12.24,25900.0,8.471,8.478,8.471,8.471,25900.0
2010-12-29 12:50:00,12.25,12.25,12.23,12.24,134800.0,8.478,8.478,8.4641,8.471,134800.0
2010-12-29 12:55:00,12.23,12.24,12.23,12.23,30000.0,8.4641,8.471,8.4641,8.4641,30000.0
2010-12-29 13:00:00,12.23,12.24,12.23,12.24,35400.0,8.4641,8.471,8.4641,8.471,35400.0
2010-12-29 13:05:00,12.23,12.24,12.23,12.23,18000.0,8.4641,8.471,8.4641,8.4641,18000.0
2010-12-29 13:10:00,12.23,12.24,12.23,12.23,17800.0,8.4641,8.471,8.4641,8.4641,17800.0
2010-12-29 13:15:00,12.23,12.24,12.23,12.23,13700.0,8.4641,8.471,8.4641,8.4641,13700.0
2010-12-29 13:20:00,12.23,12.24,12.23,12.23,42700.0,8.4641,8.471,8.4641,8.4641,42700.0
2010-12-29 13:25:00,12.23,12.24,12.23,12.24,23600.0,8.4641,8.471,8.4641,8.471,23600.0
2010-12-29 13:30:00,12.23,12.28,12.23,12.28,190800.0,8.4641,8.4987,8.4641,8.4987,190800.0
2010-12-29 13:35:00,12.27,12.28,12.26,12.27,253500.0,8.4918,8.4987,8.4849,8.4918,253500.0
2010-12-29 13:40:00,12.27,12.28,12.26,12.27,189700.0,8.4918,8.4987,8.4849,8.4918,189700.0
2010-12-29 13:45:00,12.27,12.28,12.26,12.28,144100.0,8.4918,8.4987,8.4849,8.4987,144100.0
2010-12-29 13:50:00,12.28,12.28,12.27,12.28,52100.0,8.4987,8.4987,8.4918,8.4987,52100.0
2010-12-29 13:55:00,12.28,12.28,12.27,12.28,20400.0,8.4987,8.4987,8.4918,8.4987,20400.0
2010-12-29 14:00:00,12.28,12.3,12.27,12.3,71500.0,8.4987,8.5126,8.4918,8.5126,71500.0
2010-12-29 14:05:00,12.3,12.3,12.29,12.3,23000.0,8.5126,8.5126,8.5057,8.5126,23000.0
2010-12-29 14:10:00,12.3,12.31,12.29,12.3,198700.0,8.5126,8.5195,8.5057,8.5126,198700.0
2010-12-29 14:15:00,12.3,12.31,12.3,12.3,37000.0,8.5126,8.5195,8.5126,8.5126,37000.0
2010-12-29 14:20:00,12.31,12.31,12.3,12.31,78300.0,8.5195,8.5195,8.5126,8.5195,78300.0
2010-12-29 14:25:00,12.31,12.31,12.3,12.31,69800.0,8.5195,8.5195,8.5126,8.5195,69800.0
2010-12-29 14:30:00,12.31,12.31,12.28,12.3,303900.0,8.5195,8.5195,8.4987,8.5126,303900.0
2010-12-29 14:35:00,12.3,12.3,12.29,12.3,44900.0,8.5126,8.5126,8.5057,8.5126,44900.0
2010-12-29 14:40:00,12.29,12.3,12.29,12.3,50100.0,8.5057,8.5126,8.5057,8.5126,50100.0
2010-12-29 14:45:00,12.29,12.3,12.29,12.3,36100.0,8.5057,8.5126,8.5057,8.5126,36100.0
2010-12-29 14:50:00,12.3,12.31,12.29,12.31,76200.0,8.5126,8.5195,8.5057,8.5195,76200.0
2010-12-29 14:55:00,12.31,12.33,12.31,12.32,124500.0,8.5195,8.5333,8.5195,8.5264,124500.0
2010-12-29 15:00:00,12.32,12.33,12.32,12.32,103400.0,8.5264,8.5333,8.5264,8.5264,103400.0
2010-12-29 15:05:00,12.32,12.33,12.32,12.32,107900.0,8.5264,8.5333,8.5264,8.5264,107900.0
2010-12-29 15:10:00,12.32,12.33,12.31,12.32,182200.0,8.5264,8.5333,8.5195,8.5264,182200.0
2010-12-29 15:15:00,12.32,12.32,12.31,12.31,23500.0,8.5264,8.5264,8.5195,8.5195,23500.0
2010-12-29 15:20:00,12.32,12.32,12.31,12.32,38300.0,8.5264,8.5264,8.5195,8.5264,38300.0
2010-12-29 15:25:00,12.31,12.32,12.3,12.3,216300.0,8.5195,8.5264,8.5126,8.5126,216300.0
2010-12-29 15:30:00,12.3,12.31,12.29,12.3,67800.0,8.5126,8.5195,8.5057,8.5126,67800.0
2010-12-29 15:35:00,12.3,12.31,12.29,12.31,126800.0,8.5126,8.5195,8.5057,8.5195,126800.0
2010-12-29 15:40:00,12.31,12.31,12.3,12.31,95900.0,8.5195,8.5195,8.5126,8.5195,95900.0
2010-12-29 15:45:00,12.3,12.31,12.29,12.3,142600.0,8.5126,8.5195,8.5057,8.5126,142600.0
2010-12-29 15:50:00,12.29,12.3,12.27,12.28,349400.0,8.5057,8.5126,8.4918,8.4987,349400.0
2010-12-29 15:55:00,12.28,12.3,12.28,12.29,622500.0,8.4987,8.5126,8.4987,8.5057,622500.0
2010-12-30 09:30:00,12.35,12.39,12.32,12.36,197600.0,8.5472,8.5749,8.5264,8.5541,197600.0
2010-12-30 09:35:00,12.37,12.38,12.36,12.38,51400.0,8.561,8.5679,8.5541,8.5679,51400.0
2010-12-30 09:40:00,12.38,12.42,12.37,12.4,165900.0,8.5679,8.5956,8.561,8.5818,165900.0
2010-12-30 09:45:00,12.4,12.4,12.36,12.38,152700.0,8.5818,8.5818,8.5541,8.5679,152700.0
2010-12-30 09:50:00,12.38,12.38,12.37,12.38,54900.0,8.5679,8.5679,8.561,8.5679,54900.0
2010-12-30 09:55:00,12.38,12.38,12.35,12.35,182400.0,8.5679,8.5679,8.5472,8.5472,182400.0
2010-12-30 10:00:00,12.36,12.37,12.34,12.35,251400.0,8.5541,8.561,8.5403,8.5472,251400.0
2010-12-30 10:05:00,12.35,12.37,12.35,12.36,39200.0,8.5472,8.561,8.5472,8.5541,39200.0
2010-12-30 10:10:00,12.37,12.37,12.35,12.35,147500.0,8.561,8.561,8.5472,8.5472,147500.0
2010-12-30 10:15:00,12.35,12.37,12.35,12.37,16600.0,8.5472,8.561,8.5472,8.561,16600.0
2010-12-30 10:20:00,12.36,12.38,12.36,12.38,44700.0,8.5541,8.5679,8.5541,8.5679,44700.0
2010-12-30 10:25:00,12.38,12.39,12.37,12.39,58000.0,8.5679,8.5749,8.561,8.5749,58000.0
2010-12-30 10:30:00,12.39,12.39,12.37,12.38,59200.0,8.5749,8.5749,8.561,8.5679,59200.0
2010-12-30 10:35:00,12.37,12.38,12.37,12.38,17100.0,8.561,8.5679,8.561,8.5679,17100.0
2010-12-30 10:40:00,12.38,12.38,12.35,12.35,87500.0,8.5679,8.5679,8.5472,8.5472,87500.0
2010-12-30 10:45:00,12.35,12.36,12.35,12.36,8300.0,8.5472,8.5541,8.5472,8.5541,8300.0
2010-12-30 10:50:00,12.35,12.37,12.35,12.36,42600.0,8.5472,8.561,8.5472,8.5541,42600.0
2010-12-30 10:55:00,12.37,12.37,12.35,12.36,81300.0,8.561,8.561,8.5472,8.5541,81300.0
2010-12-30 11:00:00,12.35,12.36,12.35,12.36,6300.0,8.5472,8.5541,8.5472,8.5541,6300.0
2010-12-30 11:05:00,12.36,12.36,12.35,12.35,11700.0,8.5541,8.5541,8.5472,8.5472,11700.0
2010-12-30 11:10:00,12.36,12.36,12.35,12.36,8000.0,8.5541,8.5541,8.5472,8.5541,8000.0
2010-12-30 11:15:00,12.36,12.36,12.35,12.36,16800.0,8.5541,8.5541,8.5472,8.5541,16800.0
2010-12-30 11:20:00,12.36,12.36,12.35,12.36,6600.0,8.5541,8.5541,8.5472,8.5541,6600.0
2010-12-30 11:25:00,12.36,12.36,12.34,12.36,148200.0,8.5541,8.5541,8.5403,8.5541,148200.0
2010-12-30 11:30:00,12.36,12.36,12.35,12.35,7800.0,8.5541,8.5541,8.5472,8.5472,7800.0
2010-12-30 11:35:00,12.35,12.36,12.35,12.35,19900.0,8.5472,8.5541,8.5472,8.5472,19900.0
2010-12-30 11:40:00,12.35,12.36,12.35,12.36,9900.0,8.5472,8.5541,8.5472,8.5541,9900.0
2010-12-30 11:45:00,12.35,12.36,12.35,12.35,15300.0,8.5472,8.5541,8.5472,8.5472,15300.0
2010-12-30 11:50:00,12.35,12.36,12.35,12.35,22700.0,8.5472,8.5541,8.5472,8.5472,22700.0
2010-12-30 11:55:00,12.35,12.36,12.35,12.35,20200.0,8.5472,8.5541,8.5472,8.5472,20200.0
2010-12-30 12:00:00,12.35,12.36,12.35,12.36,16300.0,8.5472,8.5541,8.5472,8.5541,16300.0
2010-12-30 12:05:00,12.35,12.36,12.35,12.36,10700.0,8.5472,8.5541,8.5472,8.5541,10700.0
2010-12-30 12:10:00,12.35,12.36,12.35,12.35,9700.0,8.5472,8.5541,8.5472,8.5472,9700.0
2010-12-30 12:15:00,12.35,12.36,12.35,12.35,12800.0,8.5472,8.5541,8.5472,8.5472,12800.0
2010-12-30 12:20:00,12.35,12.36,12.35,12.35,13300.0,8.5472,8.5541,8.5472,8.5472,13300.0
2010-12-30 12:25:00,12.35,12.36,12.35,12.35,11100.0,8.5472,8.5541,8.5472,8.5472,11100.0
2010-12-30 12:30:00,12.35,12.36,12.35,12.36,11000.0,8.5472,8.5541,8.5472,8.5541,11000.0
2010-12-30 12:35:00,12.35,12.36,12.33,12.35,235200.0,8.5472,8.5541,8.5333,8.5472,235200.0
2010-12-30 12:40:00,12.35,12.35,12.34,12.35,9300.0,8.5472,8.5472,8.5403,8.5472,9300.0
2010-12-30 12:45:00,12.35,12.35,12.34,12.35,5700.0,8.5472,8.5472,8.5403,8.5472,5700.0
2010-12-30 12:50:00,12.35,12.35,12.34,12.35,11000.0,8.5472,8.5472,8.5403,8.5472,11000.0
2010-12-30 12:55:00,12.35,12.35,12.34,12.35,10400.0,8.5472,8.5472,8.5403,8.5472,10400.0
2010-12-30 13:00:00,12.35,12.35,12.34,12.35,7600.0,8.5472,8.5472,8.5403,8.5472,7600.0
2010-12-30 13:05:00,12.35,12.35,12.34,12.35,10800.0,8.5472,8.5472,8.5403,8.5472,10800.0
2010-12-30 13:10:00,12.34,12.35,12.34,12.35,11300.0,8.5403,8.5472,8.5403,8.5472,11300.0
2010-12-30 13:15:00,12.34,12.36,12.34,12.35,89100.0,8.5403,8.5541,8.5403,8.5472,89100.0
2010-12-30 13:20:00,12.35,12.35,12.34,12.35,13400.0,8.5472,8.5472,8.5403,8.5472,13400.0
2010-12-30 13:25:00,12.35,12.36,12.34,12.36,37700.0,8.5472,8.5541,8.5403,8.5541,37700.0
2010-12-30 13:30:00,12.36,12.36,12.35,12.36,11000.0,8.5541,8.5541,8.5472,8.5541,11000.0
2010-12-30 13:35:00,12.36,12.36,12.35,12.36,15900.0,8.5541,8.5541,8.5472,8.5541,15900.0
2010-12-30 13:40:00,12.36,12.37,12.36,12.37,18300.0,8.5541,8.561,8.5541,8.561,18300.0
2010-12-30 13:45:00,12.37,12.37,12.36,12.37,16300.0,8.561,8.561,8.5541,8.561,16300.0
2010-12-30 13:50:00,12.37,12.37,12.36,12.37,10700.0,8.561,8.561,8.5541,8.561,10700.0
2010-12-30 13:55:00,12.36,12.38,12.36,12.38,40400.0,8.5541,8.5679,8.5541,8.5679,40400.0
2010-12-30 14:00:00,12.38,12.39,12.37,12.38,47500.0,8.5679,8.5749,8.561,8.5679,47500.0
2010-12-30 14:05:00,12.39,12.39,12.38,12.39,13400.0,8.5749,8.5749,8.5679,8.5749,13400.0
2010-12-30 14:10:00,12.39,12.39,12.38,12.39,21800.0,8.5749,8.5749,8.5679,8.5749,21800.0
2010-12-30 14:15:00,12.39,12.39,12.38,12.38,15900.0,8.5749,8.5749,8.5679,8.5679,15900.0
2010-12-30 14:20:00,12.38,12.39,12.38,12.39,13700.0,8.5679,8.5749,8.5679,8.5749,13700.0
2010-12-30 14:25:00,12.38,12.39,12.38,12.39,27600.0,8.5679,8.5749,8.5679,8.5749,27600.0
2010-12-30 14:30:00,12.38,12.39,12.38,12.39,17400.0,8.5679,8.5749,8.5679,8.5749,17400.0
2010-12-30 14:35:00,12.38,12.39,12.36,12.36,105600.0,8.5679,8.5749,8.5541,8.5541,105600.0
2010-12-30 14:40:00,12.36,12.37,12.36,12.36,28000.0,8.5541,8.561,8.5541,8.5541,28000.0
2010-12-30 14:45:00,12.36,12.37,12.36,12.36,21200.0,8.5541,8.561,8.5541,8.5541,21200.0
2010-12-30 14:50:00,12.36,12.37,12.36,12.36,16900.0,8.5541,8.561,8.5541,8.5541,16900.0
2010-12-30 14:55:00,12.36,12.37,12.36,12.37,26100.0,8.5541,8.561,8.5541,8.561,26100.0
2010-12-30 15:00:00,12.36,12.37,12.36,12.37,27900.0,8.5541,8.561,8.5541,8.561,27900.0
2010-12-30 15:05:00,12.36,12.37,12.36,12.37,29700.0,8.5541,8.561,8.5541,8.561,29700.0
2010-12-30 15:10:00,12.36,12.38,12.36,12.38,76100.0,8.5541,8.5679,8.5541,8.5679,76100.0
2010-12-30 15:15:00,12.38,12.4,12.37,12.38,227200.0,8.5679,8.5818,8.561,8.5679,227200.0
2010-12-30 15:20:00,12.38,12.38,12.37,12.38,47500.0,8.5679,8.5679,8.561,8.5679,47500.0
2010-12-30 15:25:00,12.38,12.4,12.38,12.4,52600.0,8.5679,8.5818,8.5679,8.5818,52600.0
2010-12-30 15:30:00,12.4,12.4,12.39,12.4,17900.0,8.5818,8.5818,8.5749,8.5818,17900.0
2010-12-30 15:35:00,12.39,12.4,12.39,12.4,46500.0,8.5749,8.5818,8.5749,8.5818,46500.0
2010-12-30 15:40:00,12.39,12.4,12.38,12.38,141000.0,8.5749,8.5818,8.5679,8.5679,141000.0
2010-12-30 15:45:00,12.38,12.39,12.37,12.37,98500.0,8.5679,8.5749,8.561,8.561,98500.0
2010-12-30 15:50:00,12.37,12.39,12.37,12.38,142100.0,8.561,8.5749,8.561,8.5679,142100.0
2010-12-30 15:55:00,12.39,12.39,12.38,12.38,189900.0,8.5749,8.5749,8.5679,8.5679,189900.0
2010-12-31 09:30:00,12.43,12.47,12.39,12.45,273500.0,8.6025,8.6302,8.5749,8.6164,273500.0
2010-12-31 09:35:00,12.46,12.47,12.43,12.44,115300.0,8.6233,8.6302,8.6025,8.6095,115300.0
2010-12-31 09:40:00,12.44,12.44,12.41,12.44,79500.0,8.6095,8.6095,8.5887,8.6095,79500.0
2010-12-31 09:45:00,12.44,12.45,12.43,12.44,119000.0,8.6095,8.6164,8.6025,8.6095,119000.0
2010-12-31 09:50:00,12.45,12.46,12.44,12.45,76700.0,8.6164,8.6233,8.6095,8.6164,76700.0
2010-12-31 09:55:00,12.44,12.46,12.44,12.46,50700.0,8.6095,8.6233,8.6095,8.6233,50700.0
2010-12-31 10:00:00,12.46,12.47,12.45,12.47,21600.0,8.6233,8.6302,8.6164,8.6302,21600.0
2010-12-31 10:05:00,12.46,12.47,12.46,12.47,22900.0,8.6233,8.6302,8.6233,8.6302,22900.0
2010-12-31 10:10:00,12.46,12.48,12.46,12.48,19700.0,8.6233,8.6371,8.6233,8.6371,19700.0
2010-12-31 10:15:00,12.48,12.48,12.44,12.45,167900.0,8.6371,8.6371,8.6095,8.6164,167900.0
2010-12-31 10:20:00,12.45,12.46,12.45,12.45,6900.0,8.6164,8.6233,8.6164,8.6164,6900.0
2010-12-31 10:25:00,12.46,12.47,12.45,12.45,47300.0,8.6233,8.6302,8.6164,8.6164,47300.0
2010-12-31 10:30:00,12.45,12.46,12.45,12.45,42300.0,8.6164,8.6233,8.6164,8.6164,42300.0
2010-12-31 10:35:00,12.45,12.46,12.45,12.45,24800.0,8.6164,8.6233,8.6164,8.6164,24800.0
2010-12-31 10:40:00,12.46,12.47,12.45,12.47,18700.0,8.6233,8.6302,8.6164,8.6302,18700.0
2010-12-31 10:45:00,12.46,12.48,12.46,12.47,9200.0,8.6233,8.6371,8.6233,8.6302,9200.0
2010-12-31 10:50:00,12.48,12.48,12.47,12.47,14800.0,8.6371,8.6371,8.6302,8.6302,14800.0
2010-12-31 10:55:00,12.48,12.48,12.47,12.47,16000.0,8.6371,8.6371,8.6302,8.6302,16000.0
2010-12-31 11:00:00,12.47,12.49,12.47,12.48,44100.0,8.6302,8.6441,8.6302,8.6371,44100.0
2010-12-31 11:05:00,12.48,12.48,12.47,12.48,36100.0,8.6371,8.6371,8.6302,8.6371,36100.0
2010-12-31 11:10:00,12.48,12.48,12.47,12.48,14400.0,8.6371,8.6371,8.6302,8.6371,14400.0
2010-12-31 11:15:00,12.48,12.49,12.48,12.48,24400.0,8.6371,8.6441,8.6371,8.6371,24400.0
2010-12-31 11:20:00,12.48,12.49,12.48,12.48,24100.0,8.6371,8.6441,8.6371,8.6371,24100.0
2010-12-31 11:25:00,12.49,12.49,12.48,12.48,12800.0,8.6441,8.6441,8.6371,8.6371,12800.0
2010-12-31 11:30:00,12.48,12.49,12.48,12.49,36400.0,8.6371,8.6441,8.6371,8.6441,36400.0
2010-12-31 11:35:00,12.49,12.49,12.48,12.48,19100.0,8.6441,8.6441,8.6371,8.6371,19100.0
2010-12-31 11:40:00,12.48,12.49,12.46,12.47,93200.0,8.6371,8.6441,8.6233,8.6302,93200.0
2010-12-31 11:45:00,12.46,12.47,12.46,12.46,21500.0,8.6233,8.6302,8.6233,8.6233,21500.0
2010-12-31 11:50:00,12.46,12.47,12.46,12.46,9300.0,8.6233,8.6302,8.6233,8.6233,9300.0
2010-12-31 11:55:00,12.46,12.47,12.46,12.47,18900.0,8.6233,8.6302,8.6233,8.6302,18900.0
2010-12-31 12:00:00,12.47,12.48,12.46,12.48,23200.0,8.6302,8.6371,8.6233,8.6371,23200.0
2010-12-31 12:05:00,12.47,12.48,12.47,12.47,20900.0,8.6302,8.6371,8.6302,8.6302,20900.0
2010-12-31 12:10:00,12.47,12.48,12.47,12.47,5700.0,8.6302,8.6371,8.6302,8.6302,5700.0
2010-12-31 12:15:00,12.47,12.48,12.47,12.47,11700.0,8.6302,8.6371,8.6302,8.6302,11700.0
2010-12-31 12:20:00,12.48,12.48,12.47,12.48,27600.0,8.6371,8.6371,8.6302,8.6371,27600.0
2010-12-31 12:25:00,12.48,12.49,12.47,12.48,118400.0,8.6371,8.6441,8.6302,8.6371,118400.0
2010-12-31 12:30:00,12.49,12.49,12.48,12.48,9000.0,8.6441,8.6441,8.6371,8.6371,9000.0
2010-12-31 12:35:00,12.48,12.5,12.48,12.49,87300.0,8.6371,8.651,8.6371,8.6441,87300.0
2010-12-31 12:40:00,12.49,12.5,12.48,12.48,52300.0,8.6441,8.651,8.6371,8.6371,52300.0
2010-12-31 12:45:00,12.49,12.49,12.48,12.48,9600.0,8.6441,8.6441,8.6371,8.6371,9600.0
2010-12-31 12:50:00,12.48,12.49,12.48,12.49,7800.0,8.6371,8.6441,8.6371,8.6441,7800.0
2010-12-31 12:55:00,12.48,12.49,12.48,12.48,8300.0,8.6371,8.6441,8.6371,8.6371,8300.0
2010-12-31 13:00:00,12.49,12.49,12.48,12.49,4600.0,8.6441,8.6441,8.6371,8.6441,4600.0
2010-12-31 13:05:00,12.49,12.49,12.48,12.49,18100.0,8.6441,8.6441,8.6371,8.6441,18100.0
2010-12-31 13:10:00,12.49,12.49,12.48,12.49,38900.0,8.6441,8.6441,8.6371,8.6441,38900.0
2010-12-31 13:15:00,12.49,12.5,12.49,12.49,8300.0,8.6441,8.651,8.6441,8.6441,8300.0
2010-12-31 13:20:00,12.49,12.5,12.49,12.49,9300.0,8.6441,8.651,8.6441,8.6441,9300.0
2010-12-31 13:25:00,12.5,12.5,12.49,12.49,11000.0,8.651,8.651,8.6441,8.6441,11000.0
2010-12-31 13:30:00,12.5,12.51,12.49,12.49,134700.0,8.651,8.6579,8.6441,8.6441,134700.0
2010-12-31 13:35:00,12.49,12.52,12.49,12.51,64600.0,8.6441,8.6648,8.6441,8.6579,64600.0
2010-12-31 13:40:00,12.51,12.52,12.51,12.51,4800.0,8.6579,8.6648,8.6579,8.6579,4800.0
2010-12-31 13:45:00,12.51,12.52,12.49,12.49,57500.0,8.6579,8.6648,8.6441,8.6441,57500.0
2010-12-31 13:50:00,12.49,12.5,12.49,12.49,6200.0,8.6441,8.651,8.6441,8.6441,6200.0
2010-12-31 13:55:00,12.49,12.5,12.49,12.49,5800.0,8.6441,8.651,8.6441,8.6441,5800.0
2010-12-31 14:00:00,12.49,12.5,12.49,12.49,5800.0,8.6441,8.651,8.6441,8.6441,5800.0
2010-12-31 14:05:00,12.5,12.51,12.49,12.51,54500.0,8.651,8.6579,8.6441,8.6579,54500.0
2010-12-31 14:10:00,12.51,12.51,12.5,12.5,27500.0,8.6579,8.6579,8.651,8.651,27500.0
2010-12-31 14:15:00,12.51,12.51,12.5,12.51,8100.0,8.6579,8.6579,8.651,8.6579,8100.0
2010-12-31 14:20:00,12.5,12.51,12.5,12.5,8000.0,8.651,8.6579,8.651,8.651,8000.0
2010-12-31 14:25:00,12.51,12.52,12.5,12.5,103100.0,8.6579,8.6648,8.651,8.651,103100.0
2010-12-31 14:30:00,12.5,12.51,12.5,12.5,5600.0,8.651,8.6579,8.651,8.651,5600.0
2010-12-31 14:35:00,12.51,12.51,12.5,12.5,15500.0,8.6579,8.6579,8.651,8.651,15500.0
2010-12-31 14:40:00,12.5,12.52,12.5,12.52,145500.0,8.651,8.6648,8.651,8.6648,145500.0
2010-12-31 14:45:00,12.52,12.52,12.51,12.52,21700.0,8.6648,8.6648,8.6579,8.6648,21700.0
2010-12-31 14:50:00,12.51,12.52,12.49,12.51,145000.0,8.6579,8.6648,8.6441,8.6579,145000.0
2010-12-31 14:55:00,12.51,12.51,12.5,12.5,9800.0,8.6579,8.6579,8.651,8.651,9800.0
2010-12-31 15:00:00,12.5,12.51,12.5,12.5,7400.0,8.651,8.6579,8.651,8.651,7400.0
2010-12-31 15:05:00,12.5,12.51,12.5,12.5,10400.0,8.651,8.6579,8.651,8.651,10400.0
2010-12-31 15:10:00,12.5,12.51,12.5,12.5,10300.0,8.651,8.6579,8.651,8.651,10300.0
2010-12-31 15:15:00,12.51,12.51,12.5,12.5,30600.0,8.6579,8.6579,8.651,8.651,30600.0
2010-12-31 15:20:00,12.51,12.51,12.5,12.51,9800.0,8.6579,8.6579,8.651,8.6579,9800.0
2010-12-31 15:25:00,12.5,12.52,12.5,12.51,85600.0,8.651,8.6648,8.651,8.6579,85600.0
2010-12-31 15:30:00,12.52,12.52,12.5,12.51,87500.0,8.6648,8.6648,8.651,8.6579,87500.0
2010-12-31 15:35:00,12.5,12.51,12.5,12.5,21800.0,8.651,8.6579,8.651,8.651,21800.0
2010-12-31 15:40:00,12.5,12.53,12.5,12.53,316000.0,8.651,8.6717,8.651,8.6717,316000.0
2010-12-31 15:45:00,12.53,12.54,12.51,12.51,155100.0,8.6717,8.6787,8.6579,8.6579,155100.0
2010-12-31 15:50:00,12.51,12.53,12.51,12.53,225800.0,8.6579,8.6717,8.6579,8.6717,225800.0
2010-12-31 15:55:00,12.53,12.54,12.53,12.53,255300.0,8.6717,8.6787,8.6717,8.6717,255300.0
2011-01-03 09:30:00,12.56,12.64,12.54,12.59,206800.0,8.6925,8.7479,8.6787,8.7133,206800.0
2011-01-03 09:35:00,12.6,12.6,12.56,12.57,143800.0,8.7202,8.7202,8.6925,8.6994,143800.0
2011-01-03 09:40:00,12.57,12.59,12.56,12.59,292100.0,8.6994,8.7133,8.6925,8.7133,292100.0
2011-01-03 09:45:00,12.58,12.61,12.58,12.61,156900.0,8.7064,8.7271,8.7064,8.7271,156900.0
2011-01-03 09:50:00,12.6,12.62,12.59,12.62,245700.0,8.7202,8.734,8.7133,8.734,245700.0
2011-01-03 09:55:00,12.62,12.63,12.61,12.63,59900.0,8.734,8.741,8.7271,8.741,59900.0
2011-01-03 10:00:00,12.62,12.63,12.61,12.62,95100.0,8.734,8.741,8.7271,8.734,95100.0
2011-01-03 10:05:00,12.61,12.62,12.61,12.62,70800.0,8.7271,8.734,8.7271,8.734,70800.0
2011-01-03 10:10:00,12.62,12.65,12.61,12.63,164300.0,8.734,8.7548,8.7271,8.741,164300.0
2011-01-03 10:15:00,12.64,12.67,12.63,12.67,108200.0,8.7479,8.7686,8.741,8.7686,108200.0
2011-01-03 10:20:00,12.67,12.67,12.66,12.67,65000.0,8.7686,8.7686,8.7617,8.7686,65000.0
2011-01-03 10:25:00,12.66,12.67,12.65,12.66,80100.0,8.7617,8.7686,8.7548,8.7617,80100.0
2011-01-03 10:30:00,12.65,12.66,12.65,12.65,22900.0,8.7548,8.7617,8.7548,8.7548,22900.0
2011-01-03 10:35:00,12.65,12.66,12.65,12.65,41600.0,8.7548,8.7617,8.7548,8.7548,41600.0
2011-01-03 10:40:00,12.65,12.66,12.65,12.65,21400.0,8.7548,8.7617,8.7548,8.7548,21400.0
2011-01-03 10:45:00,12.66,12.66,12.65,12.65,30700.0,8.7617,8.7617,8.7548,8.7548,30700.0
2011-01-03 10:50:00,12.65,12.66,12.65,12.66,175600.0,8.7548,8.7617,8.7548,8.7617,175600.0
2011-01-03 10:55:00,12.66,12.67,12.66,12.67,58500.0,8.7617,8.7686,8.7617,8.7686,58500.0
2011-01-03 11:00:00,12.66,12.67,12.65,12.65,50300.0,8.7617,8.7686,8.7548,8.7548,50300.0
2011-01-03 11:05:00,12.65,12.66,12.64,12.64,89800.0,8.7548,8.7617,8.7479,8.7479,89800.0
2011-01-03 11:10:00,12.64,12.66,12.64,12.65,112900.0,8.7479,8.7617,8.7479,8.7548,112900.0
2011-01-03 11:15:00,12.65,12.67,12.65,12.67,98300.0,8.7548,8.7686,8.7548,8.7686,98300.0
2011-01-03 11:20:00,12.67,12.69,12.66,12.67,141400.0,8.7686,8.7825,8.7617,8.7686,141400.0
2011-01-03 11:25:00,12.68,12.68,12.66,12.68,61000.0,8.7756,8.7756,8.7617,8.7756,61000.0
2011-01-03 11:30:00,12.67,12.68,12.66,12.66,24800.0,8.7686,8.7756,8.7617,8.7617,24800.0
2011-01-03 11:35:00,12.67,12.67,12.66,12.67,23400.0,8.7686,8.7686,8.7617,8.7686,23400.0
2011-01-03 11:40:00,12.66,12.67,12.64,12.64,80400.0,8.7617,8.7686,8.7479,8.7479,80400.0
2011-01-03 11:45:00,12.65,12.65,12.64,12.64,18000.0,8.7548,8.7548,8.7479,8.7479,18000.0
2011-01-03 11:50:00,12.64,12.65,12.63,12.64,34200.0,8.7479,8.7548,8.741,8.7479,34200.0
2011-01-03 11:55:00,12.64,12.65,12.64,12.64,53200.0,8.7479,8.7548,8.7479,8.7479,53200.0
2011-01-03 12:00:00,12.65,12.65,12.64,12.64,11300.0,8.7548,8.7548,8.7479,8.7479,11300.0
2011-01-03 12:05:00,12.64,12.65,12.64,12.65,10300.0,8.7479,8.7548,8.7479,8.7548,10300.0
2011-01-03 12:10:00,12.64,12.65,12.64,12.64,27700.0,8.7479,8.7548,8.7479,8.7479,27700.0
2011-01-03 12:15:00,12.65,12.65,12.64,12.64,6300.0,8.7548,8.7548,8.7479,8.7479,6300.0
2011-01-03 12:20:00,12.65,12.65,12.64,12.64,8200.0,8.7548,8.7548,8.7479,8.7479,8200.0
2011-01-03 12:25:00,12.64,12.65,12.64,12.65,9400.0,8.7479,8.7548,8.7479,8.7548,9400.0
2011-01-03 12:30:00,12.64,12.65,12.64,12.65,13500.0,8.7479,8.7548,8.7479,8.7548,13500.0
2011-01-03 12:35:00,12.65,12.65,12.64,12.65,33400.0,8.7548,8.7548,8.7479,8.7548,33400.0
2011-01-03 12:40:00,12.65,12.65,12.64,12.65,11600.0,8.7548,8.7548,8.7479,8.7548,11600.0
2011-01-03 12:45:00,12.65,12.65,12.64,12.65,14900.0,8.7548,8.7548,8.7479,8.7548,14900.0
2011-01-03 12:50:00,12.64,12.65,12.64,12.64,15100.0,8.7479,8.7548,8.7479,8.7479,15100.0
2011-01-03 12:55:00,12.65,12.65,12.61,12.63,220100.0,8.7548,8.7548,8.7271,8.741,220100.0
2011-01-03 13:00:00,12.63,12.63,12.62,12.62,29500.0,8.741,8.741,8.734,8.734,29500.0
2011-01-03 13:05:00,12.62,12.63,12.62,12.63,51800.0,8.734,8.741,8.734,8.741,51800.0
2011-01-03 13:10:00,12.62,12.63,12.62,12.63,8100.0,8.734,8.741,8.734,8.741,8100.0
2011-01-03 13:15:00,12.63,12.63,12.62,12.63,29600.0,8.741,8.741,8.734,8.741,29600.0
2011-01-03 13:20:00,12.63,12.63,12.6,12.61,89100.0,8.741,8.741,8.7202,8.7271,89100.0
2011-01-03 13:25:00,12.62,12.62,12.61,12.61,24500.0,8.734,8.734,8.7271,8.7271,24500.0
2011-01-03 13:30:00,12.61,12.62,12.61,12.61,7000.0,8.7271,8.734,8.7271,8.7271,7000.0
2011-01-03 13:35:00,12.61,12.62,12.61,12.61,54000.0,8.7271,8.734,8.7271,8.7271,54000.0
2011-01-03 13:40:00,12.62,12.62,12.61,12.61,29000.0,8.734,8.734,8.7271,8.7271,29000.0
2011-01-03 13:45:00,12.62,12.62,12.61,12.62,41800.0,8.734,8.734,8.7271,8.734,41800.0
2011-01-03 13:50:00,12.61,12.62,12.61,12.61,22600.0,8.7271,8.734,8.7271,8.7271,22600.0
2011-01-03 13:55:00,12.61,12.62,12.61,12.62,25500.0,8.7271,8.734,8.7271,8.734,25500.0
2011-01-03 14:00:00,12.61,12.62,12.61,12.61,80700.0,8.7271,8.734,8.7271,8.7271,80700.0
2011-01-03 14:05:00,12.61,12.62,12.6,12.6,120500.0,8.7271,8.734,8.7202,8.7202,120500.0
2011-01-03 14:10:00,12.6,12.61,12.6,12.6,42200.0,8.7202,8.7271,8.7202,8.7202,42200.0
2011-01-03 14:15:00,12.6,12.61,12.6,12.6,33100.0,8.7202,8.7271,8.7202,8.7202,33100.0
2011-01-03 14:20:00,12.6,12.64,12.6,12.64,185000.0,8.7202,8.7479,8.7202,8.7479,185000.0
2011-01-03 14:25:00,12.64,12.64,12.62,12.62,58900.0,8.7479,8.7479,8.734,8.734,58900.0
2011-01-03 14:30:00,12.62,12.63,12.61,12.61,44100.0,8.734,8.741,8.7271,8.7271,44100.0
2011-01-03 14:35:00,12.61,12.62,12.61,12.62,8300.0,8.7271,8.734,8.7271,8.734,8300.0
2011-01-03 14:40:00,12.62,12.62,12.6,12.6,33400.0,8.734,8.734,8.7202,8.7202,33400.0
2011-01-03 14:45:00,12.61,12.63,12.6,12.61,162100.0,8.7271,8.741,8.7202,8.7271,162100.0
2011-01-03 14:50:00,12.61,12.62,12.6,12.6,80100.0,8.7271,8.734,8.7202,8.7202,80100.0
2011-01-03 14:55:00,12.6,12.61,12.6,12.61,34100.0,8.7202,8.7271,8.7202,8.7271,34100.0
2011-01-03 15:00:00,12.61,12.61,12.58,12.58,110900.0,8.7271,8.7271,8.7064,8.7064,110900.0
2011-01-03 15:05:00,12.59,12.59,12.58,12.59,19400.0,8.7133,8.7133,8.7064,8.7133,19400.0
2011-01-03 15:10:00,12.58,12.59,12.58,12.59,10900.0,8.7064,8.7133,8.7064,8.7133,10900.0
2011-01-03 15:15:00,12.58,12.59,12.57,12.57,91300.0,8.7064,8.7133,8.6994,8.6994,91300.0
2011-01-03 15:20:00,12.57,12.58,12.57,12.57,15300.0,8.6994,8.7064,8.6994,8.6994,15300.0
2011-01-03 15:25:00,12.57,12.58,12.57,12.58,28100.0,8.6994,8.7064,8.6994,8.7064,28100.0
2011-01-03 15:30:00,12.57,12.6,12.57,12.59,278300.0,8.6994,8.7202,8.6994,8.7133,278300.0
2011-01-03 15:35:00,12.58,12.59,12.57,12.57,307500.0,8.7064,8.7133,8.6994,8.6994,307500.0
2011-01-03 15:40:00,12.57,12.58,12.56,12.56,47600.0,8.6994,8.7064,8.6925,8.6925,47600.0
2011-01-03 15:45:00,12.56,12.58,12.56,12.58,211900.0,8.6925,8.7064,8.6925,8.7064,211900.0
2011-01-03 15:50:00,12.58,12.59,12.56,12.56,260800.0,8.7064,8.7133,8.6925,8.6925,260800.0
2011-01-03 15:55:00,12.57,12.58,12.56,12.57,288500.0,8.6994,8.7064,8.6925,8.6994,288500.0
2011-01-04 09:30:00,12.55,12.62,12.55,12.58,245800.0,8.6856,8.734,8.6856,8.7064,245800.0
2011-01-04 09:35:00,12.57,12.58,12.55,12.56,131300.0,8.6994,8.7064,8.6856,8.6925,131300.0
2011-01-04 09:40:00,12.55,12.56,12.5,12.51,117100.0,8.6856,8.6925,8.651,8.6579,117100.0
2011-01-04 09:45:00,12.51,12.53,12.49,12.51,184400.0,8.6579,8.6717,8.6441,8.6579,184400.0
2011-01-04 09:50:00,12.51,12.53,12.49,12.51,116900.0,8.6579,8.6717,8.6441,8.6579,116900.0
2011-01-04 09:55:00,12.51,12.53,12.51,12.52,114800.0,8.6579,8.6717,8.6579,8.6648,114800.0
2011-01-04 10:00:00,12.52,12.53,12.48,12.48,288300.0,8.6648,8.6717,8.6371,8.6371,288300.0
2011-01-04 10:05:00,12.48,12.49,12.47,12.49,57200.0,8.6371,8.6441,8.6302,8.6441,57200.0
2011-01-04 10:10:00,12.48,12.49,12.48,12.48,39200.0,8.6371,8.6441,8.6371,8.6371,39200.0
2011-01-04 10:15:00,12.48,12.51,12.48,12.51,88500.0,8.6371,8.6579,8.6371,8.6579,88500.0
2011-01-04 10:20:00,12.51,12.51,12.5,12.51,64500.0,8.6579,8.6579,8.651,8.6579,64500.0
2011-01-04 10:25:00,12.51,12.51,12.48,12.49,109300.0,8.6579,8.6579,8.6371,8.6441,109300.0
2011-01-04 10:30:00,12.5,12.5,12.49,12.5,18200.0,8.651,8.651,8.6441,8.651,18200.0
2011-01-04 10:35:00,12.49,12.5,12.49,12.5,37300.0,8.6441,8.651,8.6441,8.651,37300.0
2011-01-04 10:40:00,12.5,12.52,12.49,12.52,116600.0,8.651,8.6648,8.6441,8.6648,116600.0
2011-01-04 10:45:00,12.51,12.52,12.51,12.52,38700.0,8.6579,8.6648,8.6579,8.6648,38700.0
2011-01-04 10:50:00,12.51,12.52,12.51,12.52,30800.0,8.6579,8.6648,8.6579,8.6648,30800.0
2011-01-04 10:55:00,12.52,12.52,12.51,12.52,31000.0,8.6648,8.6648,8.6579,8.6648,31000.0
2011-01-04 11:00:00,12.52,12.52,12.51,12.52,32900.0,8.6648,8.6648,8.6579,8.6648,32900.0
2011-01-04 11:05:00,12.52,12.52,12.48,12.48,262700.0,8.6648,8.6648,8.6371,8.6371,262700.0
2011-01-04 11:10:00,12.48,12.49,12.47,12.48,155400.0,8.6371,8.6441,8.6302,8.6371,155400.0
2011-01-04 11:15:00,12.48,12.51,12.47,12.5,314200.0,8.6371,8.6579,8.6302,8.651,314200.0
2011-01-04 11:20:00,12.51,12.52,12.49,12.5,102100.0,8.6579,8.6648,8.6441,8.651,102100.0
2011-01-04 11:25:00,12.49,12.5,12.49,12.5,19000.0,8.6441,8.651,8.6441,8.651,19000.0
2011-01-04 11:30:00,12.5,12.5,12.47,12.48,120600.0,8.651,8.651,8.6302,8.6371,120600.0
2011-01-04 11:35:00,12.48,12.49,12.46,12.46,192800.0,8.6371,8.6441,8.6233,8.6233,192800.0
2011-01-04 11:40:00,12.46,12.47,12.46,12.46,63000.0,8.6233,8.6302,8.6233,8.6233,63000.0
2011-01-04 11:45:00,12.46,12.47,12.46,12.46,33500.0,8.6233,8.6302,8.6233,8.6233,33500.0
2011-01-04 11:50:00,12.47,12.47,12.45,12.45,105300.0,8.6302,8.6302,8.6164,8.6164,105300.0
2011-01-04 11:55:00,12.45,12.46,12.45,12.45,127700.0,8.6164,8.6233,8.6164,8.6164,127700.0
2011-01-04 12:00:00,12.45,12.46,12.45,12.45,40000.0,8.6164,8.6233,8.6164,8.6164,40000.0
2011-01-04 12:05:00,12.45,12.46,12.44,12.44,153000.0,8.6164,8.6233,8.6095,8.6095,153000.0
2011-01-04 12:10:00,12.45,12.46,12.44,12.44,185000.0,8.6164,8.6233,8.6095,8.6095,185000.0
2011-01-04 12:15:00,12.45,12.47,12.44,12.47,203600.0,8.6164,8.6302,8.6095,8.6302,203600.0
2011-01-04 12:20:00,12.47,12.47,12.45,12.45,108300.0,8.6302,8.6302,8.6164,8.6164,108300.0
2011-01-04 12:25:00,12.45,12.46,12.45,12.45,16100.0,8.6164,8.6233,8.6164,8.6164,16100.0
2011-01-04 12:30:00,12.45,12.46,12.45,12.45,35300.0,8.6164,8.6233,8.6164,8.6164,35300.0
2011-01-04 12:35:00,12.45,12.45,12.45,12.45,34200.0,8.6164,8.6164,8.6164,8.6164,34200.0
2011-01-04 12:40:00,12.45,12.46,12.45,12.45,23600.0,8.6164,8.6233,8.6164,8.6164,23600.0
2011-01-04 12:45:00,12.45,12.46,12.45,12.45,43000.0,8.6164,8.6233,8.6164,8.6164,43000.0
2011-01-04 12:50:00,12.46,12.46,12.45,12.45,53200.0,8.6233,8.6233,8.6164,8.6164,53200.0
2011-01-04 12:55:00,12.45,12.46,12.45,12.45,81700.0,8.6164,8.6233,8.6164,8.6164,81700.0
2011-01-04 13:00:00,12.45,12.46,12.45,12.45,57000.0,8.6164,8.6233,8.6164,8.6164,57000.0
2011-01-04 13:05:00,12.45,12.46,12.45,12.45,21000.0,8.6164,8.6233,8.6164,8.6164,21000.0
2011-01-04 13:10:00,12.45,12.46,12.45,12.45,15300.0,8.6164,8.6233,8.6164,8.6164,15300.0
2011-01-04 13:15:00,12.45,12.49,12.45,12.47,301600.0,8.6164,8.6441,8.6164,8.6302,301600.0
2011-01-04 13:20:00,12.47,12.47,12.46,12.46,20700.0,8.6302,8.6302,8.6233,8.6233,20700.0
2011-01-04 13:25:00,12.47,12.47,12.45,12.46,131800.0,8.6302,8.6302,8.6164,8.6233,131800.0
2011-01-04 13:30:00,12.45,12.47,12.45,12.46,239600.0,8.6164,8.6302,8.6164,8.6233,239600.0
2011-01-04 13:35:00,12.47,12.49,12.46,12.48,147500.0,8.6302,8.6441,8.6233,8.6371,147500.0
2011-01-04 13:40:00,12.48,12.49,12.48,12.48,74800.0,8.6371,8.6441,8.6371,8.6371,74800.0
2011-01-04 13:45:00,12.49,12.5,12.48,12.5,77900.0,8.6441,8.651,8.6371,8.651,77900.0
2011-01-04 13:50:00,12.49,12.5,12.49,12.5,47600.0,8.6441,8.651,8.6441,8.651,47600.0
2011-01-04 13:55:00,12.49,12.5,12.49,12.49,67200.0,8.6441,8.651,8.6441,8.6441,67200.0
2011-01-04 14:00:00,12.5,12.5,12.49,12.49,112600.0,8.651,8.651,8.6441,8.6441,112600.0
2011-01-04 14:05:00,12.49,12.51,12.49,12.5,105100.0,8.6441,8.6579,8.6441,8.651,105100.0
2011-01-04 14:10:00,12.51,12.51,12.5,12.5,24200.0,8.6579,8.6579,8.651,8.651,24200.0
2011-01-04 14:15:00,12.5,12.51,12.5,12.51,20700.0,8.651,8.6579,8.651,8.6579,20700.0
2011-01-04 14:20:00,12.51,12.51,12.5,12.5,22000.0,8.6579,8.6579,8.651,8.651,22000.0
2011-01-04 14:25:00,12.5,12.51,12.5,12.51,24100.0,8.651,8.6579,8.651,8.6579,24100.0
2011-01-04 14:30:00,12.5,12.51,12.5,12.51,20700.0,8.651,8.6579,8.651,8.6579,20700.0
2011-01-04 14:35:00,12.5,12.51,12.49,12.51,234400.0,8.651,8.6579,8.6441,8.6579,234400.0
2011-01-04 14:40:00,12.5,12.54,12.5,12.54,207900.0,8.651,8.6787,8.651,8.6787,207900.0
2011-01-04 14:45:00,12.53,12.54,12.52,12.52,96700.0,8.6717,8.6787,8.6648,8.6648,96700.0
2011-01-04 14:50:00,12.52,12.54,12.52,12.52,105100.0,8.6648,8.6787,8.6648,8.6648,105100.0
2011-01-04 14:55:00,12.52,12.52,12.51,12.51,86200.0,8.6648,8.6648,8.6579,8.6579,86200.0
2011-01-04 15:00:00,12.52,12.53,12.51,12.53,143300.0,8.6648,8.6717,8.6579,8.6717,143300.0
2011-01-04 15:05:00,12.53,12.55,12.52,12.52,287400.0,8.6717,8.6856,8.6648,8.6648,287400.0
2011-01-04 15:10:00,12.52,12.53,12.52,12.52,57000.0,8.6648,8.6717,8.6648,8.6648,57000.0
2011-01-04 15:15:00,12.53,12.53,12.52,12.52,55800.0,8.6717,8.6717,8.6648,8.6648,55800.0
2011-01-04 15:20:00,12.53,12.55,12.52,12.54,163800.0,8.6717,8.6856,8.6648,8.6787,163800.0
2011-01-04 15:25:00,12.54,12.56,12.53,12.55,165000.0,8.6787,8.6925,8.6717,8.6856,165000.0
2011-01-04 15:30:00,12.55,12.56,12.54,12.55,70200.0,8.6856,8.6925,8.6787,8.6856,70200.0
2011-01-04 15:35:00,12.56,12.57,12.54,12.56,172000.0,8.6925,8.6994,8.6787,8.6925,172000.0
2011-01-04 15:40:00,12.55,12.6,12.55,12.59,342800.0,8.6856,8.7202,8.6856,8.7133,342800.0
2011-01-04 15:45:00,12.6,12.62,12.59,12.6,258200.0,8.7202,8.734,8.7133,8.7202,258200.0
2011-01-04 15:50:00,12.61,12.61,12.6,12.6,98800.0,8.7271,8.7271,8.7202,8.7202,98800.0
2011-01-04 15:55:00,12.61,12.63,12.6,12.62,472300.0,8.7271,8.741,8.7202,8.734,472300.0
2011-01-05 09:30:00,12.5,12.55,12.38,12.4,347300.0,8.651,8.6856,8.5679,8.5818,347300.0
2011-01-05 09:35:00,12.4,12.46,12.4,12.44,347100.0,8.5818,8.6233,8.5818,8.6095,347100.0
2011-01-05 09:40:00,12.44,12.47,12.41,12.44,391100.0,8.6095,8.6302,8.5887,8.6095,391100.0
2011-01-05 09:45:00,12.45,12.45,12.41,12.43,113100.0,8.6164,8.6164,8.5887,8.6025,113100.0
2011-01-05 09:50:00,12.43,12.43,12.41,12.43,136300.0,8.6025,8.6025,8.5887,8.6025,136300.0
2011-01-05 09:55:00,12.42,12.43,12.38,12.38,48500.0,8.5956,8.6025,8.5679,8.5679,48500.0
2011-01-05 10:00:00,12.38,12.39,12.34,12.37,284200.0,8.5679,8.5749,8.5403,8.561,284200.0
2011-01-05 10:05:00,12.37,12.37,12.32,12.33,491900.0,8.561,8.561,8.5264,8.5333,491900.0
2011-01-05 10:10:00,12.33,12.34,12.3,12.3,126400.0,8.5333,8.5403,8.5126,8.5126,126400.0
2011-01-05 10:15:00,12.3,12.32,12.3,12.32,96500.0,8.5126,8.5264,8.5126,8.5264,96500.0
2011-01-05 10:20:00,12.32,12.33,12.31,12.32,329900.0,8.5264,8.5333,8.5195,8.5264,329900.0
2011-01-05 10:25:00,12.32,12.33,12.28,12.28,135100.0,8.5264,8.5333,8.4987,8.4987,135100.0
2011-01-05 10:30:00,12.28,12.29,12.26,12.27,143700.0,8.4987,8.5057,8.4849,8.4918,143700.0
2011-01-05 10:35:00,12.26,12.28,12.25,12.26,251300.0,8.4849,8.4987,8.478,8.4849,251300.0
2011-01-05 10:40:00,12.26,12.26,12.24,12.25,187000.0,8.4849,8.4849,8.471,8.478,187000.0
2011-01-05 10:45:00,12.26,12.29,12.25,12.28,169200.0,8.4849,8.5057,8.478,8.4987,169200.0
2011-01-05 10:50:00,12.29,12.3,12.28,12.3,50100.0,8.5057,8.5126,8.4987,8.5126,50100.0
2011-01-05 10:55:00,12.3,12.3,12.27,12.28,122300.0,8.5126,8.5126,8.4918,8.4987,122300.0
2011-01-05 11:00:00,12.27,12.28,12.27,12.28,94600.0,8.4918,8.4987,8.4918,8.4987,94600.0
2011-01-05 11:05:00,12.28,12.31,12.27,12.31,322600.0,8.4987,8.5195,8.4918,8.5195,322600.0
2011-01-05 11:10:00,12.31,12.32,12.28,12.28,144300.0,8.5195,8.5264,8.4987,8.4987,144300.0
2011-01-05 11:15:00,12.28,12.29,12.28,12.28,24400.0,8.4987,8.5057,8.4987,8.4987,24400.0
2011-01-05 11:20:00,12.28,12.31,12.28,12.31,172700.0,8.4987,8.5195,8.4987,8.5195,172700.0
2011-01-05 11:25:00,12.31,12.35,12.3,12.34,232000.0,8.5195,8.5472,8.5126,8.5403,232000.0
2011-01-05 11:30:00,12.34,12.36,12.33,12.36,259700.0,8.5403,8.5541,8.5333,8.5541,259700.0
2011-01-05 11:35:00,12.36,12.37,12.34,12.35,162200.0,8.5541,8.561,8.5403,8.5472,162200.0
2011-01-05 11:40:00,12.35,12.36,12.33,12.34,112400.0,8.5472,8.5541,8.5333,8.5403,112400.0
2011-01-05 11:45:00,12.34,12.35,12.33,12.33,47900.0,8.5403,8.5472,8.5333,8.5333,47900.0
2011-01-05 11:50:00,12.33,12.34,12.32,12.32,48200.0,8.5333,8.5403,8.5264,8.5264,48200.0
2011-01-05 11:55:00,12.32,12.33,12.32,12.32,7100.0,8.5264,8.5333,8.5264,8.5264,7100.0
2011-01-05 12:00:00,12.32,12.33,12.32,12.32,41100.0,8.5264,8.5333,8.5264,8.5264,41100.0
2011-01-05 12:05:00,12.33,12.35,12.32,12.34,71900.0,8.5333,8.5472,8.5264,8.5403,71900.0
2011-01-05 12:10:00,12.35,12.35,12.34,12.35,17300.0,8.5472,8.5472,8.5403,8.5472,17300.0
2011-01-05 12:15:00,12.34,12.35,12.34,12.34,19100.0,8.5403,8.5472,8.5403,8.5403,19100.0
2011-01-05 12:20:00,12.34,12.35,12.33,12.33,108500.0,8.5403,8.5472,8.5333,8.5333,108500.0
2011-01-05 12:25:00,12.34,12.34,12.33,12.33,38200.0,8.5403,8.5403,8.5333,8.5333,38200.0
2011-01-05 12:30:00,12.33,12.35,12.33,12.35,144600.0,8.5333,8.5472,8.5333,8.5472,144600.0
2011-01-05 12:35:00,12.34,12.35,12.34,12.35,113900.0,8.5403,8.5472,8.5403,8.5472,113900.0
2011-01-05 12:40:00,12.35,12.35,12.34,12.34,40200.0,8.5472,8.5472,8.5403,8.5403,40200.0
2011-01-05 12:45:00,12.34,12.39,12.34,12.39,103600.0,8.5403,8.5749,8.5403,8.5749,103600.0
2011-01-05 12:50:00,12.39,12.4,12.38,12.4,99200.0,8.5749,8.5818,8.5679,8.5818,99200.0
2011-01-05 12:55:00,12.4,12.4,12.39,12.39,22400.0,8.5818,8.5818,8.5749,8.5749,22400.0
2011-01-05 13:00:00,12.39,12.4,12.37,12.37,151400.0,8.5749,8.5818,8.561,8.561,151400.0
2011-01-05 13:05:00,12.37,12.38,12.37,12.38,59500.0,8.561,8.5679,8.561,8.5679,59500.0
2011-01-05 13:10:00,12.38,12.38,12.37,12.37,36500.0,8.5679,8.5679,8.561,8.561,36500.0
2011-01-05 13:15:00,12.38,12.39,12.38,12.39,60400.0,8.5679,8.5749,8.5679,8.5749,60400.0
2011-01-05 13:20:00,12.38,12.39,12.38,12.38,9100.0,8.5679,8.5749,8.5679,8.5679,9100.0
2011-01-05 13:25:00,12.39,12.39,12.38,12.38,11000.0,8.5749,8.5749,8.5679,8.5679,11000.0
2011-01-05 13:30:00,12.39,12.39,12.38,12.38,12600.0,8.5749,8.5749,8.5679,8.5679,12600.0
2011-01-05 13:35:00,12.39,12.39,12.38,12.38,23300.0,8.5749,8.5749,8.5679,8.5679,23300.0
2011-01-05 13:40:00,12.39,12.39,12.38,12.39,9100.0,8.5749,8.5749,8.5679,8.5749,9100.0
2011-01-05 13:45:00,12.39,12.39,12.38,12.38,131300.0,8.5749,8.5749,8.5679,8.5679,131300.0
2011-01-05 13:50:00,12.38,12.39,12.37,12.37,24800.0,8.5679,8.5749,8.561,8.561,24800.0
2011-01-05 13:55:00,12.37,12.38,12.37,12.37,12700.0,8.561,8.5679,8.561,8.561,12700.0
2011-01-05 14:00:00,12.38,12.39,12.37,12.38,134200.0,8.5679,8.5749,8.561,8.5679,134200.0
2011-01-05 14:05:00,12.38,12.39,12.35,12.35,90000.0,8.5679,8.5749,8.5472,8.5472,90000.0
2011-01-05 14:10:00,12.35,12.37,12.35,12.37,55600.0,8.5472,8.561,8.5472,8.561,55600.0
2011-01-05 14:15:00,12.37,12.38,12.36,12.36,132000.0,8.561,8.5679,8.5541,8.5541,132000.0
2011-01-05 14:20:00,12.36,12.37,12.36,12.36,13100.0,8.5541,8.561,8.5541,8.5541,13100.0
2011-01-05 14:25:00,12.36,12.36,12.35,12.35,29200.0,8.5541,8.5541,8.5472,8.5472,29200.0
2011-01-05 14:30:00,12.35,12.36,12.35,12.35,23200.0,8.5472,8.5541,8.5472,8.5472,23200.0
2011-01-05 14:35:00,12.35,12.38,12.35,12.38,123200.0,8.5472,8.5679,8.5472,8.5679,123200.0
2011-01-05 14:40:00,12.37,12.38,12.37,12.38,19500.0,8.561,8.5679,8.561,8.5679,19500.0
2011-01-05 14:45:00,12.38,12.38,12.37,12.37,18400.0,8.5679,8.5679,8.561,8.561,18400.0
2011-01-05 14:50:00,12.38,12.38,12.37,12.38,20100.0,8.5679,8.5679,8.561,8.5679,20100.0
2011-01-05 14:55:00,12.38,12.38,12.37,12.37,49900.0,8.5679,8.5679,8.561,8.561,49900.0
2011-01-05 15:00:00,12.38,12.38,12.36,12.37,100200.0,8.5679,8.5679,8.5541,8.561,100200.0
2011-01-05 15:05:00,12.36,12.37,12.36,12.36,45500.0,8.5541,8.561,8.5541,8.5541,45500.0
2011-01-05 15:10:00,12.36,12.37,12.36,12.36,25700.0,8.5541,8.561,8.5541,8.5541,25700.0
2011-01-05 15:15:00,12.36,12.37,12.36,12.37,48600.0,8.5541,8.561,8.5541,8.561,48600.0
2011-01-05 15:20:00,12.36,12.37,12.36,12.36,45300.0,8.5541,8.561,8.5541,8.5541,45300.0
2011-01-05 15:25:00,12.36,12.37,12.36,12.36,68200.0,8.5541,8.561,8.5541,8.5541,68200.0
2011-01-05 15:30:00,12.37,12.38,12.36,12.38,121600.0,8.561,8.5679,8.5541,8.5679,121600.0
2011-01-05 15:35:00,12.38,12.38,12.37,12.38,167900.0,8.5679,8.5679,8.561,8.5679,167900.0
2011-01-05 15:40:00,12.38,12.38,12.36,12.36,148300.0,8.5679,8.5679,8.5541,8.5541,148300.0
2011-01-05 15:45:00,12.37,12.38,12.36,12.38,148600.0,8.561,8.5679,8.5541,8.5679,148600.0
2011-01-05 15:50:00,12.37,12.38,12.37,12.37,142800.0,8.561,8.5679,8.561,8.561,142800.0
2011-01-05 15:55:00,12.37,12.38,12.36,12.36,325500.0,8.561,8.5679,8.5541,8.5541,325500.0
2011-01-06 09:30:00,12.5,12.51,12.45,12.48,618900.0,8.651,8.6579,8.6164,8.6371,618900.0
2011-01-06 09:35:00,12.48,12.49,12.45,12.46,624800.0,8.6371,8.6441,8.6164,8.6233,624800.0
2011-01-06 09:40:00,12.46,12.5,12.45,12.5,788900.0,8.6233,8.651,8.6164,8.651,788900.0
2011-01-06 09:45:00,12.5,12.51,12.47,12.51,529600.0,8.651,8.6579,8.6302,8.6579,529600.0
2011-01-06 09:50:00,12.51,12.54,12.49,12.54,333500.0,8.6579,8.6787,8.6441,8.6787,333500.0
2011-01-06 09:55:00,12.53,12.54,12.51,12.52,269400.0,8.6717,8.6787,8.6579,8.6648,269400.0
2011-01-06 10:00:00,12.52,12.54,12.51,12.52,161000.0,8.6648,8.6787,8.6579,8.6648,161000.0
2011-01-06 10:05:00,12.52,12.52,12.5,12.52,155000.0,8.6648,8.6648,8.651,8.6648,155000.0
2011-01-06 10:10:00,12.52,12.53,12.51,12.53,117900.0,8.6648,8.6717,8.6579,8.6717,117900.0
2011-01-06 10:15:00,12.53,12.54,12.52,12.53,51600.0,8.6717,8.6787,8.6648,8.6717,51600.0
2011-01-06 10:20:00,12.54,12.57,12.53,12.56,225900.0,8.6787,8.6994,8.6717,8.6925,225900.0
2011-01-06 10:25:00,12.56,12.57,12.55,12.55,93500.0,8.6925,8.6994,8.6856,8.6856,93500.0
2011-01-06 10:30:00,12.56,12.57,12.54,12.56,466500.0,8.6925,8.6994,8.6787,8.6925,466500.0
2011-01-06 10:35:00,12.56,12.56,12.55,12.56,72300.0,8.6925,8.6925,8.6856,8.6925,72300.0
2011-01-06 10:40:00,12.56,12.6,12.55,12.6,178800.0,8.6925,8.7202,8.6856,8.7202,178800.0
2011-01-06 10:45:00,12.6,12.61,12.59,12.61,58900.0,8.7202,8.7271,8.7133,8.7271,58900.0
2011-01-06 10:50:00,12.61,12.61,12.58,12.59,116400.0,8.7271,8.7271,8.7064,8.7133,116400.0
2011-01-06 10:55:00,12.59,12.6,12.57,12.58,263800.0,8.7133,8.7202,8.6994,8.7064,263800.0
2011-01-06 11:00:00,12.57,12.58,12.55,12.55,222400.0,8.6994,8.7064,8.6856,8.6856,222400.0
2011-01-06 11:05:00,12.56,12.56,12.53,12.54,111200.0,8.6925,8.6925,8.6717,8.6787,111200.0
2011-01-06 11:10:00,12.53,12.57,12.53,12.57,178100.0,8.6717,8.6994,8.6717,8.6994,178100.0
2011-01-06 11:15:00,12.57,12.57,12.56,12.56,173000.0,8.6994,8.6994,8.6925,8.6925,173000.0
2011-01-06 11:20:00,12.57,12.57,12.56,12.57,51300.0,8.6994,8.6994,8.6925,8.6994,51300.0
2011-01-06 11:25:00,12.56,12.58,12.56,12.57,202400.0,8.6925,8.7064,8.6925,8.6994,202400.0
2011-01-06 11:30:00,12.57,12.58,12.57,12.57,69800.0,8.6994,8.7064,8.6994,8.6994,69800.0
2011-01-06 11:35:00,12.58,12.59,12.58,12.59,93600.0,8.7064,8.7133,8.7064,8.7133,93600.0
2011-01-06 11:40:00,12.59,12.6,12.58,12.6,110000.0,8.7133,8.7202,8.7064,8.7202,110000.0
2011-01-06 11:45:00,12.6,12.61,12.59,12.61,65900.0,8.7202,8.7271,8.7133,8.7271,65900.0
2011-01-06 11:50:00,12.61,12.61,12.6,12.61,70800.0,8.7271,8.7271,8.7202,8.7271,70800.0
2011-01-06 11:55:00,12.61,12.62,12.6,12.61,92800.0,8.7271,8.734,8.7202,8.7271,92800.0
2011-01-06 12:00:00,12.61,12.62,12.59,12.6,122300.0,8.7271,8.734,8.7133,8.7202,122300.0
2011-01-06 12:05:00,12.6,12.6,12.59,12.6,58500.0,8.7202,8.7202,8.7133,8.7202,58500.0
2011-01-06 12:10:00,12.6,12.61,12.59,12.6,139500.0,8.7202,8.7271,8.7133,8.7202,139500.0
2011-01-06 12:15:00,12.6,12.62,12.59,12.61,171800.0,8.7202,8.734,8.7133,8.7271,171800.0
2011-01-06 12:20:00,12.61,12.63,12.61,12.62,97300.0,8.7271,8.741,8.7271,8.734,97300.0
2011-01-06 12:25:00,12.62,12.64,12.62,12.64,68700.0,8.734,8.7479,8.734,8.7479,68700.0
2011-01-06 12:30:00,12.64,12.68,12.63,12.68,326100.0,8.7479,8.7756,8.741,8.7756,326100.0
2011-01-06 12:35:00,12.67,12.68,12.66,12.66,355300.0,8.7686,8.7756,8.7617,8.7617,355300.0
2011-01-06 12:40:00,12.67,12.69,12.66,12.69,286800.0,8.7686,8.7825,8.7617,8.7825,286800.0
2011-01-06 12:45:00,12.69,12.72,12.69,12.7,482500.0,8.7825,8.8032,8.7825,8.7894,482500.0
2011-01-06 12:50:00,12.7,12.7,12.67,12.68,165700.0,8.7894,8.7894,8.7686,8.7756,165700.0
2011-01-06 12:55:00,12.68,12.7,12.67,12.7,118400.0,8.7756,8.7894,8.7686,8.7894,118400.0
2011-01-06 13:00:00,12.7,12.7,12.69,12.69,77500.0,8.7894,8.7894,8.7825,8.7825,77500.0
2011-01-06 13:05:00,12.69,12.71,12.67,12.68,274600.0,8.7825,8.7963,8.7686,8.7756,274600.0
2011-01-06 13:10:00,12.67,12.69,12.67,12.69,68300.0,8.7686,8.7825,8.7686,8.7825,68300.0
2011-01-06 13:15:00,12.69,12.69,12.68,12.69,124200.0,8.7825,8.7825,8.7756,8.7825,124200.0
2011-01-06 13:20:00,12.69,12.69,12.68,12.69,81500.0,8.7825,8.7825,8.7756,8.7825,81500.0
2011-01-06 13:25:00,12.68,12.69,12.68,12.69,50900.0,8.7756,8.7825,8.7756,8.7825,50900.0
2011-01-06 13:30:00,12.69,12.7,12.68,12.7,187200.0,8.7825,8.7894,8.7756,8.7894,187200.0
2011-01-06 13:35:00,12.7,12.71,12.69,12.71,109100.0,8.7894,8.7963,8.7825,8.7963,109100.0
2011-01-06 13:40:00,12.71,12.77,12.71,12.77,327100.0,8.7963,8.8378,8.7963,8.8378,327100.0
2011-01-06 13:45:00,12.77,12.79,12.74,12.74,674700.0,8.8378,8.8517,8.8171,8.8171,674700.0
2011-01-06 13:50:00,12.74,12.75,12.74,12.75,25300.0,8.8171,8.824,8.8171,8.824,25300.0
2011-01-06 13:55:00,12.74,12.78,12.74,12.78,123900.0,8.8171,8.8448,8.8171,8.8448,123900.0
2011-01-06 14:00:00,12.77,12.79,12.77,12.79,192900.0,8.8378,8.8517,8.8378,8.8517,192900.0
2011-01-06 14:05:00,12.78,12.79,12.78,12.79,87400.0,8.8448,8.8517,8.8448,8.8517,87400.0
2011-01-06 14:10:00,12.79,12.79,12.77,12.79,177100.0,8.8517,8.8517,8.8378,8.8517,177100.0
2011-01-06 14:15:00,12.79,12.8,12.78,12.8,119300.0,8.8517,8.8586,8.8448,8.8586,119300.0
2011-01-06 14:20:00,12.8,12.83,12.79,12.83,239000.0,8.8586,8.8794,8.8517,8.8794,239000.0
2011-01-06 14:25:00,12.83,12.84,12.82,12.84,451600.0,8.8794,8.8863,8.8725,8.8863,451600.0
2011-01-06 14:30:00,12.83,12.85,12.83,12.85,227100.0,8.8794,8.8932,8.8794,8.8932,227100.0
2011-01-06 14:35:00,12.84,12.86,12.84,12.86,221400.0,8.8863,8.9001,8.8863,8.9001,221400.0
2011-01-06 14:40:00,12.85,12.86,12.83,12.84,692300.0,8.8932,8.9001,8.8794,8.8863,692300.0
2011-01-06 14:45:00,12.84,12.85,12.82,12.83,359400.0,8.8863,8.8932,8.8725,8.8794,359400.0
2011-01-06 14:50:00,12.83,12.86,12.81,12.85,677300.0,8.8794,8.9001,8.8655,8.8932,677300.0
2011-01-06 14:55:00,12.86,12.87,12.85,12.86,222000.0,8.9001,8.9071,8.8932,8.9001,222000.0
2011-01-06 15:00:00,12.87,12.88,12.86,12.88,221300.0,8.9071,8.914,8.9001,8.914,221300.0
2011-01-06 15:05:00,12.88,12.89,12.85,12.89,615900.0,8.914,8.9209,8.8932,8.9209,615900.0
2011-01-06 15:10:00,12.89,12.89,12.87,12.89,378300.0,8.9209,8.9209,8.9071,8.9209,378300.0
2011-01-06 15:15:00,12.88,12.89,12.88,12.89,220900.0,8.914,8.9209,8.914,8.9209,220900.0
2011-01-06 15:20:00,12.88,12.9,12.88,12.89,664000.0,8.914,8.9278,8.914,8.9209,664000.0
2011-01-06 15:25:00,12.88,12.92,12.88,12.9,1093200.0,8.914,8.9417,8.914,8.9278,1093200.0
2011-01-06 15:30:00,12.9,12.9,12.87,12.89,862200.0,8.9278,8.9278,8.9071,8.9209,862200.0
2011-01-06 15:35:00,12.88,12.9,12.87,12.87,1177100.0,8.914,8.9278,8.9071,8.9071,1177100.0
2011-01-06 15:40:00,12.87,12.89,12.86,12.87,555400.0,8.9071,8.9209,8.9001,8.9071,555400.0
2011-01-06 15:45:00,12.87,12.89,12.85,12.88,681200.0,8.9071,8.9209,8.8932,8.914,681200.0
2011-01-06 15:50:00,12.87,12.92,12.87,12.9,654900.0,8.9071,8.9417,8.9071,8.9278,654900.0
2011-01-06 15:55:00,12.9,12.9,12.85,12.88,1462600.0,8.9278,8.9278,8.8932,8.914,1462600.0
2011-01-07 09:30:00,12.91,12.95,12.89,12.91,517000.0,8.9347,8.9624,8.9209,8.9347,517000.0
2011-01-07 09:35:00,12.91,12.96,12.9,12.94,372900.0,8.9347,8.9693,8.9278,8.9555,372900.0
2011-01-07 09:40:00,12.94,12.94,12.88,12.89,264400.0,8.9555,8.9555,8.914,8.9209,264400.0
2011-01-07 09:45:00,12.9,12.96,12.89,12.94,283100.0,8.9278,8.9693,8.9209,8.9555,283100.0
2011-01-07 09:50:00,12.94,12.94,12.89,12.92,145500.0,8.9555,8.9555,8.9209,8.9417,145500.0
2011-01-07 09:55:00,12.92,12.95,12.91,12.95,493200.0,8.9417,8.9624,8.9347,8.9624,493200.0
2011-01-07 10:00:00,12.94,12.97,12.94,12.95,169500.0,8.9555,8.9763,8.9555,8.9624,169500.0
2011-01-07 10:05:00,12.95,12.97,12.95,12.96,40200.0,8.9624,8.9763,8.9624,8.9693,40200.0
2011-01-07 10:10:00,12.97,13.02,12.96,13.02,501300.0,8.9763,9.0109,8.9693,9.0109,501300.0
2011-01-07 10:15:00,13.02,13.04,12.99,13.02,562900.0,9.0109,9.0247,8.9901,9.0109,562900.0
2011-01-07 10:20:00,13.02,13.03,13.01,13.02,186600.0,9.0109,9.0178,9.0039,9.0109,186600.0
2011-01-07 10:25:00,13.02,13.03,13.01,13.03,92400.0,9.0109,9.0178,9.0039,9.0178,92400.0
2011-01-07 10:30:00,13.03,13.04,13.02,13.04,329500.0,9.0178,9.0247,9.0109,9.0247,329500.0
2011-01-07 10:35:00,13.04,13.06,13.03,13.03,424600.0,9.0247,9.0386,9.0178,9.0178,424600.0
2011-01-07 10:40:00,13.03,13.04,13.02,13.03,239000.0,9.0178,9.0247,9.0109,9.0178,239000.0
2011-01-07 10:45:00,13.03,13.06,13.02,13.05,255400.0,9.0178,9.0386,9.0109,9.0316,255400.0
2011-01-07 10:50:00,13.06,13.07,13.04,13.05,431500.0,9.0386,9.0455,9.0247,9.0316,431500.0
2011-01-07 10:55:00,13.06,13.08,13.04,13.05,301200.0,9.0386,9.0524,9.0247,9.0316,301200.0
2011-01-07 11:00:00,13.05,13.06,13.03,13.04,346000.0,9.0316,9.0386,9.0178,9.0247,346000.0
2011-01-07 11:05:00,13.05,13.06,13.04,13.06,241200.0,9.0316,9.0386,9.0247,9.0386,241200.0
2011-01-07 11:10:00,13.05,13.06,13.05,13.06,163300.0,9.0316,9.0386,9.0316,9.0386,163300.0
2011-01-07 11:15:00,13.05,13.06,13.05,13.06,68100.0,9.0316,9.0386,9.0316,9.0386,68100.0
2011-01-07 11:20:00,13.05,13.06,13.05,13.05,638100.0,9.0316,9.0386,9.0316,9.0316,638100.0
2011-01-07 11:25:00,13.05,13.07,13.03,13.06,719900.0,9.0316,9.0455,9.0178,9.0386,719900.0
2011-01-07 11:30:00,13.06,13.07,13.04,13.06,763300.0,9.0386,9.0455,9.0247,9.0386,763300.0
2011-01-07 11:35:00,13.06,13.07,13.05,13.07,150400.0,9.0386,9.0455,9.0316,9.0455,150400.0
2011-01-07 11:40:00,13.07,13.08,13.06,13.06,131500.0,9.0455,9.0524,9.0386,9.0386,131500.0
2011-01-07 11:45:00,13.06,13.08,13.05,13.07,109900.0,9.0386,9.0524,9.0316,9.0455,109900.0
2011-01-07 11:50:00,13.07,13.08,13.06,13.07,65500.0,9.0455,9.0524,9.0386,9.0455,65500.0
2011-01-07 11:55:00,13.07,13.08,13.06,13.06,114400.0,9.0455,9.0524,9.0386,9.0386,114400.0
2011-01-07 12:00:00,13.06,13.07,13.05,13.05,89100.0,9.0386,9.0455,9.0316,9.0316,89100.0
2011-01-07 12:05:00,13.05,13.06,13.05,13.06,49200.0,9.0316,9.0386,9.0316,9.0386,49200.0
2011-01-07 12:10:00,13.06,13.06,13.05,13.06,23600.0,9.0386,9.0386,9.0316,9.0386,23600.0
2011-01-07 12:15:00,13.05,13.06,13.05,13.05,44800.0,9.0316,9.0386,9.0316,9.0316,44800.0
2011-01-07 12:20:00,13.05,13.06,13.05,13.06,36800.0,9.0316,9.0386,9.0316,9.0386,36800.0
2011-01-07 12:25:00,13.05,13.06,13.05,13.05,299000.0,9.0316,9.0386,9.0316,9.0316,299000.0
2011-01-07 12:30:00,13.06,13.06,13.05,13.06,191300.0,9.0386,9.0386,9.0316,9.0386,191300.0
2011-01-07 12:35:00,13.05,13.06,13.04,13.06,266700.0,9.0316,9.0386,9.0247,9.0386,266700.0
2011-01-07 12:40:00,13.05,13.06,13.05,13.05,97100.0,9.0316,9.0386,9.0316,9.0316,97100.0
2011-01-07 12:45:00,13.05,13.06,13.03,13.05,498600.0,9.0316,9.0386,9.0178,9.0316,498600.0
2011-01-07 12:50:00,13.05,13.06,13.03,13.04,797200.0,9.0316,9.0386,9.0178,9.0247,797200.0
2011-01-07 12:55:00,13.04,13.06,13.03,13.06,287300.0,9.0247,9.0386,9.0178,9.0386,287300.0
2011-01-07 13:00:00,13.05,13.06,13.05,13.06,40800.0,9.0316,9.0386,9.0316,9.0386,40800.0
2011-01-07 13:05:00,13.05,13.06,13.04,13.05,134200.0,9.0316,9.0386,9.0247,9.0316,134200.0
2011-01-07 13:10:00,13.05,13.06,13.04,13.05,400000.0,9.0316,9.0386,9.0247,9.0316,400000.0
2011-01-07 13:15:00,13.05,13.08,13.05,13.08,171000.0,9.0316,9.0524,9.0316,9.0524,171000.0
2011-01-07 13:20:00,13.08,13.09,13.07,13.09,177600.0,9.0524,9.0593,9.0455,9.0593,177600.0
2011-01-07 13:25:00,13.09,13.09,13.06,13.06,93300.0,9.0593,9.0593,9.0386,9.0386,93300.0
2011-01-07 13:30:00,13.07,13.07,13.06,13.06,115800.0,9.0455,9.0455,9.0386,9.0386,115800.0
2011-01-07 13:35:00,13.06,13.07,13.06,13.07,40000.0,9.0386,9.0455,9.0386,9.0455,40000.0
2011-01-07 13:40:00,13.07,13.09,13.06,13.09,152100.0,9.0455,9.0593,9.0386,9.0593,152100.0
2011-01-07 13:45:00,13.09,13.09,13.08,13.09,46900.0,9.0593,9.0593,9.0524,9.0593,46900.0
2011-01-07 13:50:00,13.09,13.09,13.08,13.08,37100.0,9.0593,9.0593,9.0524,9.0524,37100.0
2011-01-07 13:55:00,13.09,13.09,13.08,13.09,33700.0,9.0593,9.0593,9.0524,9.0593,33700.0
2011-01-07 14:00:00,13.09,13.09,13.08,13.09,37700.0,9.0593,9.0593,9.0524,9.0593,37700.0
2011-01-07 14:05:00,13.09,13.09,13.07,13.08,322800.0,9.0593,9.0593,9.0455,9.0524,322800.0
2011-01-07 14:10:00,13.08,13.09,13.07,13.09,93500.0,9.0524,9.0593,9.0455,9.0593,93500.0
2011-01-07 14:15:00,13.09,13.09,13.07,13.07,117200.0,9.0593,9.0593,9.0455,9.0455,117200.0
2011-01-07 14:20:00,13.07,13.08,13.07,13.08,38200.0,9.0455,9.0524,9.0455,9.0524,38200.0
2011-01-07 14:25:00,13.07,13.08,13.07,13.07,32900.0,9.0455,9.0524,9.0455,9.0455,32900.0
2011-01-07 14:30:00,13.07,13.08,13.07,13.08,99300.0,9.0455,9.0524,9.0455,9.0524,99300.0
2011-01-07 14:35:00,13.07,13.08,13.07,13.07,50500.0,9.0455,9.0524,9.0455,9.0455,50500.0
2011-01-07 14:40:00,13.07,13.08,13.07,13.07,41100.0,9.0455,9.0524,9.0455,9.0455,41100.0
2011-01-07 14:45:00,13.07,13.08,13.07,13.07,57400.0,9.0455,9.0524,9.0455,9.0455,57400.0
2011-01-07 14:50:00,13.07,13.09,13.07,13.08,173400.0,9.0455,9.0593,9.0455,9.0524,173400.0
2011-01-07 14:55:00,13.08,13.09,13.07,13.08,168800.0,9.0524,9.0593,9.0455,9.0524,168800.0
2011-01-07 15:00:00,13.08,13.08,13.05,13.06,183400.0,9.0524,9.0524,9.0316,9.0386,183400.0
2011-01-07 15:05:00,13.05,13.06,13.05,13.06,131200.0,9.0316,9.0386,9.0316,9.0386,131200.0
2011-01-07 15:10:00,13.05,13.07,13.05,13.06,96200.0,9.0316,9.0455,9.0316,9.0386,96200.0
2011-01-07 15:15:00,13.06,13.07,13.06,13.06,134300.0,9.0386,9.0455,9.0386,9.0386,134300.0
2011-01-07 15:20:00,13.07,13.07,13.06,13.07,96900.0,9.0455,9.0455,9.0386,9.0455,96900.0
2011-01-07 15:25:00,13.07,13.1,13.06,13.09,221300.0,9.0455,9.0662,9.0386,9.0593,221300.0
2011-01-07 15:30:00,13.09,13.09,13.08,13.08,87200.0,9.0593,9.0593,9.0524,9.0524,87200.0
2011-01-07 15:35:00,13.09,13.09,13.08,13.09,138200.0,9.0593,9.0593,9.0524,9.0593,138200.0
2011-01-07 15:40:00,13.09,13.1,13.08,13.08,410600.0,9.0593,9.0662,9.0524,9.0524,410600.0
2011-01-07 15:45:00,13.09,13.1,13.08,13.09,425000.0,9.0593,9.0662,9.0524,9.0593,425000.0
2011-01-07 15:50:00,13.09,13.1,13.08,13.1,1241400.0,9.0593,9.0662,9.0524,9.0662,1241400.0
2011-01-07 15:55:00,13.1,13.1,13.07,13.08,1252700.0,9.0662,9.0662,9.0455,9.0524,1252700.0
2011-01-10 09:30:00,13.11,13.15,13.06,13.14,360800.0,9.0732,9.1008,9.0386,9.0939,360800.0
2011-01-10 09:35:00,13.14,13.18,13.13,13.15,253800.0,9.0939,9.1216,9.087,9.1008,253800.0
2011-01-10 09:40:00,13.15,13.24,13.15,13.24,248900.0,9.1008,9.1631,9.1008,9.1631,248900.0
2011-01-10 09:45:00,13.23,13.27,13.21,13.22,445900.0,9.1562,9.1839,9.1424,9.1493,445900.0
2011-01-10 09:50:00,13.21,13.22,13.12,13.14,489200.0,9.1424,9.1493,9.0801,9.0939,489200.0
2011-01-10 09:55:00,13.14,13.15,13.1,13.11,437800.0,9.0939,9.1008,9.0662,9.0732,437800.0
2011-01-10 10:00:00,13.11,13.12,13.08,13.09,747300.0,9.0732,9.0801,9.0524,9.0593,747300.0
2011-01-10 10:05:00,13.09,13.11,13.08,13.11,244300.0,9.0593,9.0732,9.0524,9.0732,244300.0
2011-01-10 10:10:00,13.1,13.12,13.09,13.1,330100.0,9.0662,9.0801,9.0593,9.0662,330100.0
2011-01-10 10:15:00,13.11,13.12,13.09,13.09,734600.0,9.0732,9.0801,9.0593,9.0593,734600.0
2011-01-10 10:20:00,13.09,13.11,13.08,13.1,187800.0,9.0593,9.0732,9.0524,9.0662,187800.0
2011-01-10 10:25:00,13.1,13.13,13.1,13.12,147600.0,9.0662,9.087,9.0662,9.0801,147600.0
2011-01-10 10:30:00,13.13,13.13,13.12,13.13,78000.0,9.087,9.087,9.0801,9.087,78000.0
2011-01-10 10:35:00,13.11,13.13,13.1,13.11,324800.0,9.0732,9.087,9.0662,9.0732,324800.0
2011-01-10 10:40:00,13.11,13.14,13.1,13.13,118800.0,9.0732,9.0939,9.0662,9.087,118800.0
2011-01-10 10:45:00,13.14,13.14,13.11,13.11,76100.0,9.0939,9.0939,9.0732,9.0732,76100.0
2011-01-10 10:50:00,13.11,13.12,13.11,13.12,61500.0,9.0732,9.0801,9.0732,9.0801,61500.0
2011-01-10 10:55:00,13.11,13.12,13.09,13.1,113700.0,9.0732,9.0801,9.0593,9.0662,113700.0
2011-01-10 11:00:00,13.1,13.12,13.1,13.12,71300.0,9.0662,9.0801,9.0662,9.0801,71300.0
2011-01-10 11:05:00,13.11,13.12,13.09,13.1,121900.0,9.0732,9.0801,9.0593,9.0662,121900.0
2011-01-10 11:10:00,13.11,13.11,13.1,13.1,139800.0,9.0732,9.0732,9.0662,9.0662,139800.0
2011-01-10 11:15:00,13.1,13.11,13.1,13.1,171400.0,9.0662,9.0732,9.0662,9.0662,171400.0
2011-01-10 11:20:00,13.1,13.11,13.1,13.1,177700.0,9.0662,9.0732,9.0662,9.0662,177700.0
2011-01-10 11:25:00,13.11,13.13,13.1,13.11,100600.0,9.0732,9.087,9.0662,9.0732,100600.0
2011-01-10 11:30:00,13.11,13.12,13.11,13.12,33900.0,9.0732,9.0801,9.0732,9.0801,33900.0
2011-01-10 11:35:00,13.11,13.14,13.11,13.11,104600.0,9.0732,9.0939,9.0732,9.0732,104600.0
2011-01-10 11:40:00,13.11,13.13,13.11,13.12,54500.0,9.0732,9.087,9.0732,9.0801,54500.0
2011-01-10 11:45:00,13.12,13.14,13.12,13.14,49800.0,9.0801,9.0939,9.0801,9.0939,49800.0
2011-01-10 11:50:00,13.14,13.16,13.13,13.16,93100.0,9.0939,9.1078,9.087,9.1078,93100.0
2011-01-10 11:55:00,13.16,13.16,13.13,13.14,350800.0,9.1078,9.1078,9.087,9.0939,350800.0
2011-01-10 12:00:00,13.14,13.15,13.13,13.14,41800.0,9.0939,9.1008,9.087,9.0939,41800.0
2011-01-10 12:05:00,13.15,13.16,13.14,13.15,35000.0,9.1008,9.1078,9.0939,9.1008,35000.0
2011-01-10 12:10:00,13.15,13.16,13.14,13.15,48300.0,9.1008,9.1078,9.0939,9.1008,48300.0
2011-01-10 12:15:00,13.14,13.16,13.13,13.16,122000.0,9.0939,9.1078,9.087,9.1078,122000.0
2011-01-10 12:20:00,13.15,13.16,13.14,13.15,94900.0,9.1008,9.1078,9.0939,9.1008,94900.0
2011-01-10 12:25:00,13.15,13.15,13.14,13.15,34800.0,9.1008,9.1008,9.0939,9.1008,34800.0
2011-01-10 12:30:00,13.14,13.15,13.14,13.15,30800.0,9.0939,9.1008,9.0939,9.1008,30800.0
2011-01-10 12:35:00,13.15,13.16,13.14,13.16,86400.0,9.1008,9.1078,9.0939,9.1078,86400.0
2011-01-10 12:40:00,13.16,13.17,13.15,13.16,61000.0,9.1078,9.1147,9.1008,9.1078,61000.0
2011-01-10 12:45:00,13.17,13.17,13.15,13.15,82800.0,9.1147,9.1147,9.1008,9.1008,82800.0
2011-01-10 12:50:00,13.15,13.16,13.15,13.15,145300.0,9.1008,9.1078,9.1008,9.1008,145300.0
2011-01-10 12:55:00,13.15,13.16,13.14,13.16,270000.0,9.1008,9.1078,9.0939,9.1078,270000.0
2011-01-10 13:00:00,13.15,13.16,13.15,13.15,92000.0,9.1008,9.1078,9.1008,9.1008,92000.0
2011-01-10 13:05:00,13.16,13.17,13.15,13.17,90400.0,9.1078,9.1147,9.1008,9.1147,90400.0
2011-01-10 13:10:00,13.17,13.19,13.16,13.18,210100.0,9.1147,9.1285,9.1078,9.1216,210100.0
2011-01-10 13:15:00,13.18,13.19,13.16,13.17,72900.0,9.1216,9.1285,9.1078,9.1147,72900.0
2011-01-10 13:20:00,13.17,13.17,13.16,13.16,32600.0,9.1147,9.1147,9.1078,9.1078,32600.0
2011-01-10 13:25:00,13.17,13.18,13.16,13.18,298000.0,9.1147,9.1216,9.1078,9.1216,298000.0
2011-01-10 13:30:00,13.18,13.18,13.17,13.18,44200.0,9.1216,9.1216,9.1147,9.1216,44200.0
2011-01-10 13:35:00,13.18,13.18,13.17,13.17,19900.0,9.1216,9.1216,9.1147,9.1147,19900.0
2011-01-10 13:40:00,13.18,13.18,13.17,13.18,25600.0,9.1216,9.1216,9.1147,9.1216,25600.0
2011-01-10 13:45:00,13.18,13.18,13.17,13.18,60300.0,9.1216,9.1216,9.1147,9.1216,60300.0
2011-01-10 13:50:00,13.18,13.18,13.17,13.17,50300.0,9.1216,9.1216,9.1147,9.1147,50300.0
2011-01-10 13:55:00,13.18,13.18,13.17,13.17,38600.0,9.1216,9.1216,9.1147,9.1147,38600.0
2011-01-10 14:00:00,13.17,13.18,13.15,13.16,161700.0,9.1147,9.1216,9.1008,9.1078,161700.0
2011-01-10 14:05:00,13.16,13.17,13.15,13.16,56800.0,9.1078,9.1147,9.1008,9.1078,56800.0
2011-01-10 14:10:00,13.16,13.16,13.14,13.16,200800.0,9.1078,9.1078,9.0939,9.1078,200800.0
2011-01-10 14:15:00,13.16,13.17,13.15,13.16,545500.0,9.1078,9.1147,9.1008,9.1078,545500.0
2011-01-10 14:20:00,13.16,13.16,13.15,13.16,104200.0,9.1078,9.1078,9.1008,9.1078,104200.0
2011-01-10 14:25:00,13.16,13.16,13.15,13.16,23700.0,9.1078,9.1078,9.1008,9.1078,23700.0
2011-01-10 14:30:00,13.16,13.16,13.15,13.15,36600.0,9.1078,9.1078,9.1008,9.1008,36600.0
2011-01-10 14:35:00,13.16,13.16,13.15,13.15,92400.0,9.1078,9.1078,9.1008,9.1008,92400.0
2011-01-10 14:40:00,13.15,13.16,13.15,13.16,126100.0,9.1008,9.1078,9.1008,9.1078,126100.0
2011-01-10 14:45:00,13.16,13.16,13.15,13.16,45800.0,9.1078,9.1078,9.1008,9.1078,45800.0
2011-01-10 14:50:00,13.16,13.17,13.15,13.17,102100.0,9.1078,9.1147,9.1008,9.1147,102100.0
2011-01-10 14:55:00,13.16,13.18,13.16,13.16,62100.0,9.1078,9.1216,9.1078,9.1078,62100.0
2011-01-10 15:00:00,13.17,13.17,13.16,13.17,23900.0,9.1147,9.1147,9.1078,9.1147,23900.0
2011-01-10 15:05:00,13.16,13.18,13.16,13.18,116200.0,9.1078,9.1216,9.1078,9.1216,116200.0
2011-01-10 15:10:00,13.18,13.18,13.17,13.17,18600.0,9.1216,9.1216,9.1147,9.1147,18600.0
2011-01-10 15:15:00,13.18,13.18,13.17,13.18,30000.0,9.1216,9.1216,9.1147,9.1216,30000.0
2011-01-10 15:20:00,13.17,13.18,13.16,13.17,80400.0,9.1147,9.1216,9.1078,9.1147,80400.0
2011-01-10 15:25:00,13.16,13.17,13.15,13.15,151200.0,9.1078,9.1147,9.1008,9.1008,151200.0
2011-01-10 15:30:00,13.15,13.16,13.15,13.16,53000.0,9.1008,9.1078,9.1008,9.1078,53000.0
2011-01-10 15:35:00,13.15,13.16,13.15,13.16,32800.0,9.1008,9.1078,9.1008,9.1078,32800.0
2011-01-10 15:40:00,13.15,13.16,13.15,13.16,49200.0,9.1008,9.1078,9.1008,9.1078,49200.0
2011-01-10 15:45:00,13.15,13.18,13.14,13.17,695200.0,9.1008,9.1216,9.0939,9.1147,695200.0
2011-01-10 15:50:00,13.17,13.2,13.16,13.19,998500.0,9.1147,9.1354,9.1078,9.1285,998500.0
2011-01-10 15:55:00,13.19,13.22,13.19,13.22,1123700.0,9.1285,9.1493,9.1285,9.1493,1123700.0
2011-01-11 09:30:00,13.48,13.52,13.31,13.43,783900.0,9.3292,9.3569,9.2116,9.2946,783900.0
2011-01-11 09:35:00,13.43,13.47,13.39,13.43,462000.0,9.2946,9.3223,9.2669,9.2946,462000.0
2011-01-11 09:40:00,13.43,13.43,13.37,13.4,322600.0,9.2946,9.2946,9.2531,9.2739,322600.0
2011-01-11 09:45:00,13.4,13.42,13.39,13.4,428100.0,9.2739,9.2877,9.2669,9.2739,428100.0
2011-01-11 09:50:00,13.4,13.41,13.37,13.38,594700.0,9.2739,9.2808,9.2531,9.26,594700.0
2011-01-11 09:55:00,13.38,13.39,13.36,13.39,328900.0,9.26,9.2669,9.2462,9.2669,328900.0
2011-01-11 10:00:00,13.39,13.39,13.36,13.38,117900.0,9.2669,9.2669,9.2462,9.26,117900.0
2011-01-11 10:05:00,13.38,13.4,13.36,13.39,291400.0,9.26,9.2739,9.2462,9.2669,291400.0
2011-01-11 10:10:00,13.38,13.4,13.38,13.4,239900.0,9.26,9.2739,9.26,9.2739,239900.0
2011-01-11 10:15:00,13.4,13.4,13.38,13.39,76500.0,9.2739,9.2739,9.26,9.2669,76500.0
2011-01-11 10:20:00,13.38,13.4,13.38,13.39,334000.0,9.26,9.2739,9.26,9.2669,334000.0
2011-01-11 10:25:00,13.39,13.42,13.39,13.41,494100.0,9.2669,9.2877,9.2669,9.2808,494100.0
2011-01-11 10:30:00,13.41,13.41,13.37,13.38,385200.0,9.2808,9.2808,9.2531,9.26,385200.0
2011-01-11 10:35:00,13.37,13.39,13.35,13.38,461500.0,9.2531,9.2669,9.2393,9.26,461500.0
2011-01-11 10:40:00,13.38,13.41,13.38,13.4,202100.0,9.26,9.2808,9.26,9.2739,202100.0
2011-01-11 10:45:00,13.4,13.41,13.4,13.41,149500.0,9.2739,9.2808,9.2739,9.2808,149500.0
2011-01-11 10:50:00,13.41,13.43,13.4,13.42,243200.0,9.2808,9.2946,9.2739,9.2877,243200.0
2011-01-11 10:55:00,13.42,13.44,13.42,13.43,129800.0,9.2877,9.3015,9.2877,9.2946,129800.0
2011-01-11 11:00:00,13.44,13.49,13.43,13.48,228800.0,9.3015,9.3361,9.2946,9.3292,228800.0
2011-01-11 11:05:00,13.48,13.48,13.47,13.47,15200.0,9.3292,9.3292,9.3223,9.3223,15200.0
2011-01-11 11:10:00,13.47,13.48,13.44,13.45,253300.0,9.3223,9.3292,9.3015,9.3085,253300.0
2011-01-11 11:15:00,13.44,13.45,13.43,13.43,103000.0,9.3015,9.3085,9.2946,9.2946,103000.0
2011-01-11 11:20:00,13.43,13.44,13.43,13.44,69200.0,9.2946,9.3015,9.2946,9.3015,69200.0
2011-01-11 11:25:00,13.44,13.44,13.43,13.44,139600.0,9.3015,9.3015,9.2946,9.3015,139600.0
2011-01-11 11:30:00,13.43,13.44,13.43,13.44,71900.0,9.2946,9.3015,9.2946,9.3015,71900.0
2011-01-11 11:35:00,13.44,13.45,13.41,13.42,357800.0,9.3015,9.3085,9.2808,9.2877,357800.0
2011-01-11 11:40:00,13.41,13.45,13.41,13.45,192900.0,9.2808,9.3085,9.2808,9.3085,192900.0
2011-01-11 11:45:00,13.45,13.48,13.44,13.47,244200.0,9.3085,9.3292,9.3015,9.3223,244200.0
2011-01-11 11:50:00,13.47,13.49,13.46,13.49,306000.0,9.3223,9.3361,9.3154,9.3361,306000.0
2011-01-11 11:55:00,13.48,13.48,13.46,13.46,220000.0,9.3292,9.3292,9.3154,9.3154,220000.0
2011-01-11 12:00:00,13.47,13.47,13.46,13.46,35800.0,9.3223,9.3223,9.3154,9.3154,35800.0
2011-01-11 12:05:00,13.46,13.51,13.46,13.51,350800.0,9.3154,9.35,9.3154,9.35,350800.0
2011-01-11 12:10:00,13.51,13.51,13.48,13.48,197300.0,9.35,9.35,9.3292,9.3292,197300.0
2011-01-11 12:15:00,13.48,13.49,13.47,13.47,53700.0,9.3292,9.3361,9.3223,9.3223,53700.0
2011-01-11 12:20:00,13.47,13.48,13.47,13.48,14000.0,9.3223,9.3292,9.3223,9.3292,14000.0
2011-01-11 12:25:00,13.48,13.48,13.47,13.48,41000.0,9.3292,9.3292,9.3223,9.3292,41000.0
2011-01-11 12:30:00,13.47,13.49,13.47,13.49,60400.0,9.3223,9.3361,9.3223,9.3361,60400.0
2011-01-11 12:35:00,13.48,13.49,13.48,13.49,24100.0,9.3292,9.3361,9.3292,9.3361,24100.0
2011-01-11 12:40:00,13.48,13.49,13.48,13.48,780200.0,9.3292,9.3361,9.3292,9.3292,780200.0
2011-01-11 12:45:00,13.48,13.5,13.48,13.5,79300.0,9.3292,9.3431,9.3292,9.3431,79300.0
2011-01-11 12:50:00,13.49,13.51,13.49,13.51,50700.0,9.3361,9.35,9.3361,9.35,50700.0
2011-01-11 12:55:00,13.51,13.51,13.49,13.49,147100.0,9.35,9.35,9.3361,9.3361,147100.0
2011-01-11 13:00:00,13.49,13.5,13.48,13.5,837800.0,9.3361,9.3431,9.3292,9.3431,837800.0
2011-01-11 13:05:00,13.49,13.5,13.47,13.48,145000.0,9.3361,9.3431,9.3223,9.3292,145000.0
2011-01-11 13:10:00,13.48,13.48,13.45,13.45,117600.0,9.3292,9.3292,9.3085,9.3085,117600.0
2011-01-11 13:15:00,13.45,13.46,13.44,13.46,309200.0,9.3085,9.3154,9.3015,9.3154,309200.0
2011-01-11 13:20:00,13.46,13.47,13.45,13.47,42000.0,9.3154,9.3223,9.3085,9.3223,42000.0
2011-01-11 13:25:00,13.47,13.48,13.46,13.47,51000.0,9.3223,9.3292,9.3154,9.3223,51000.0
2011-01-11 13:30:00,13.46,13.5,13.46,13.49,190200.0,9.3154,9.3431,9.3154,9.3361,190200.0
2011-01-11 13:35:00,13.49,13.51,13.48,13.48,429200.0,9.3361,9.35,9.3292,9.3292,429200.0
2011-01-11 13:40:00,13.49,13.49,13.47,13.49,114500.0,9.3361,9.3361,9.3223,9.3361,114500.0
2011-01-11 13:45:00,13.49,13.49,13.48,13.49,28000.0,9.3361,9.3361,9.3292,9.3361,28000.0
2011-01-11 13:50:00,13.48,13.49,13.46,13.47,122800.0,9.3292,9.3361,9.3154,9.3223,122800.0
2011-01-11 13:55:00,13.46,13.46,13.43,13.44,161100.0,9.3154,9.3154,9.2946,9.3015,161100.0
2011-01-11 14:00:00,13.44,13.44,13.43,13.43,96900.0,9.3015,9.3015,9.2946,9.2946,96900.0
2011-01-11 14:05:00,13.44,13.44,13.43,13.43,119400.0,9.3015,9.3015,9.2946,9.2946,119400.0
2011-01-11 14:10:00,13.44,13.46,13.43,13.45,119800.0,9.3015,9.3154,9.2946,9.3085,119800.0
2011-01-11 14:15:00,13.45,13.46,13.44,13.44,91200.0,9.3085,9.3154,9.3015,9.3015,91200.0
2011-01-11 14:20:00,13.45,13.45,13.43,13.43,80300.0,9.3085,9.3085,9.2946,9.2946,80300.0
2011-01-11 14:25:00,13.43,13.45,13.42,13.45,99100.0,9.2946,9.3085,9.2877,9.3085,99100.0
2011-01-11 14:30:00,13.44,13.45,13.44,13.45,42300.0,9.3015,9.3085,9.3015,9.3085,42300.0
2011-01-11 14:35:00,13.44,13.45,13.44,13.44,27500.0,9.3015,9.3085,9.3015,9.3015,27500.0
2011-01-11 14:40:00,13.44,13.45,13.44,13.44,19000.0,9.3015,9.3085,9.3015,9.3015,19000.0
2011-01-11 14:45:00,13.44,13.45,13.44,13.45,143200.0,9.3015,9.3085,9.3015,9.3085,143200.0
2011-01-11 14:50:00,13.44,13.45,13.43,13.44,83900.0,9.3015,9.3085,9.2946,9.3015,83900.0
2011-01-11 14:55:00,13.44,13.45,13.43,13.45,97700.0,9.3015,9.3085,9.2946,9.3085,97700.0
2011-01-11 15:00:00,13.44,13.45,13.44,13.45,27200.0,9.3015,9.3085,9.3015,9.3085,27200.0
2011-01-11 15:05:00,13.45,13.46,13.44,13.46,170700.0,9.3085,9.3154,9.3015,9.3154,170700.0
2011-01-11 15:10:00,13.45,13.46,13.44,13.45,143200.0,9.3085,9.3154,9.3015,9.3085,143200.0
2011-01-11 15:15:00,13.44,13.45,13.44,13.44,22600.0,9.3015,9.3085,9.3015,9.3015,22600.0
2011-01-11 15:20:00,13.44,13.44,13.43,13.43,120300.0,9.3015,9.3015,9.2946,9.2946,120300.0
2011-01-11 15:25:00,13.43,13.44,13.43,13.43,197000.0,9.2946,9.3015,9.2946,9.2946,197000.0
2011-01-11 15:30:00,13.43,13.43,13.42,13.42,235400.0,9.2946,9.2946,9.2877,9.2877,235400.0
2011-01-11 15:35:00,13.42,13.43,13.42,13.43,99200.0,9.2877,9.2946,9.2877,9.2946,99200.0
2011-01-11 15:40:00,13.42,13.43,13.42,13.43,59400.0,9.2877,9.2946,9.2877,9.2946,59400.0
2011-01-11 15:45:00,13.42,13.43,13.42,13.42,136400.0,9.2877,9.2946,9.2877,9.2877,136400.0
2011-01-11 15:50:00,13.43,13.44,13.42,13.43,545700.0,9.2946,9.3015,9.2877,9.2946,545700.0
2011-01-11 15:55:00,13.44,13.44,13.42,13.43,913100.0,9.3015,9.3015,9.2877,9.2946,913100.0
2011-01-12 09:30:00,13.53,13.56,13.5,13.5,202600.0,9.3638,9.3846,9.3431,9.3431,202600.0
2011-01-12 09:35:00,13.5,13.51,13.42,13.42,234700.0,9.3431,9.35,9.2877,9.2877,234700.0
2011-01-12 09:40:00,13.42,13.43,13.39,13.41,290000.0,9.2877,9.2946,9.2669,9.2808,290000.0
2011-01-12 09:45:00,13.41,13.43,13.39,13.41,406700.0,9.2808,9.2946,9.2669,9.2808,406700.0
2011-01-12 09:50:00,13.41,13.42,13.4,13.4,287100.0,9.2808,9.2877,9.2739,9.2739,287100.0
2011-01-12 09:55:00,13.4,13.4,13.38,13.39,127800.0,9.2739,9.2739,9.26,9.2669,127800.0
2011-01-12 10:00:00,13.4,13.42,13.39,13.41,303400.0,9.2739,9.2877,9.2669,9.2808,303400.0
2011-01-12 10:05:00,13.41,13.41,13.39,13.39,70500.0,9.2808,9.2808,9.2669,9.2669,70500.0
2011-01-12 10:10:00,13.39,13.43,13.39,13.43,159900.0,9.2669,9.2946,9.2669,9.2946,159900.0
2011-01-12 10:15:00,13.42,13.45,13.41,13.44,326900.0,9.2877,9.3085,9.2808,9.3015,326900.0
2011-01-12 10:20:00,13.44,13.47,13.43,13.44,420200.0,9.3015,9.3223,9.2946,9.3015,420200.0
2011-01-12 10:25:00,13.45,13.48,13.44,13.47,195900.0,9.3085,9.3292,9.3015,9.3223,195900.0
2011-01-12 10:30:00,13.47,13.48,13.45,13.45,187800.0,9.3223,9.3292,9.3085,9.3085,187800.0
2011-01-12 10:35:00,13.45,13.46,13.45,13.45,24400.0,9.3085,9.3154,9.3085,9.3085,24400.0
2011-01-12 10:40:00,13.46,13.47,13.44,13.44,185400.0,9.3154,9.3223,9.3015,9.3015,185400.0
2011-01-12 10:45:00,13.44,13.46,13.44,13.44,71700.0,9.3015,9.3154,9.3015,9.3015,71700.0
2011-01-12 10:50:00,13.45,13.46,13.44,13.46,60200.0,9.3085,9.3154,9.3015,9.3154,60200.0
2011-01-12 10:55:00,13.45,13.47,13.45,13.47,40600.0,9.3085,9.3223,9.3085,9.3223,40600.0
2011-01-12 11:00:00,13.47,13.47,13.46,13.46,19000.0,9.3223,9.3223,9.3154,9.3154,19000.0
2011-01-12 11:05:00,13.46,13.47,13.46,13.47,108700.0,9.3154,9.3223,9.3154,9.3223,108700.0
2011-01-12 11:10:00,13.47,13.49,13.46,13.49,279600.0,9.3223,9.3361,9.3154,9.3361,279600.0
2011-01-12 11:15:00,13.49,13.49,13.48,13.48,24900.0,9.3361,9.3361,9.3292,9.3292,24900.0
2011-01-12 11:20:00,13.48,13.49,13.48,13.48,9700.0,9.3292,9.3361,9.3292,9.3292,9700.0
2011-01-12 11:25:00,13.48,13.49,13.46,13.46,57300.0,9.3292,9.3361,9.3154,9.3154,57300.0
2011-01-12 11:30:00,13.46,13.47,13.46,13.47,9100.0,9.3154,9.3223,9.3154,9.3223,9100.0
2011-01-12 11:35:00,13.47,13.49,13.46,13.49,84200.0,9.3223,9.3361,9.3154,9.3361,84200.0
2011-01-12 11:40:00,13.48,13.49,13.48,13.48,10900.0,9.3292,9.3361,9.3292,9.3292,10900.0
2011-01-12 11:45:00,13.48,13.49,13.48,13.48,4700.0,9.3292,9.3361,9.3292,9.3292,4700.0
2011-01-12 11:50:00,13.48,13.49,13.48,13.48,9000.0,9.3292,9.3361,9.3292,9.3292,9000.0
2011-01-12 11:55:00,13.49,13.49,13.45,13.45,148800.0,9.3361,9.3361,9.3085,9.3085,148800.0
2011-01-12 12:00:00,13.45,13.46,13.45,13.45,10300.0,9.3085,9.3154,9.3085,9.3085,10300.0
2011-01-12 12:05:00,13.45,13.46,13.45,13.45,87400.0,9.3085,9.3154,9.3085,9.3085,87400.0
2011-01-12 12:10:00,13.46,13.5,13.45,13.48,199600.0,9.3154,9.3431,9.3085,9.3292,199600.0
2011-01-12 12:15:00,13.48,13.48,13.44,13.46,186800.0,9.3292,9.3292,9.3015,9.3154,186800.0
2011-01-12 12:20:00,13.46,13.48,13.45,13.48,55500.0,9.3154,9.3292,9.3085,9.3292,55500.0
2011-01-12 12:25:00,13.48,13.48,13.46,13.47,110300.0,9.3292,9.3292,9.3154,9.3223,110300.0
2011-01-12 12:30:00,13.47,13.47,13.46,13.47,25100.0,9.3223,9.3223,9.3154,9.3223,25100.0
2011-01-12 12:35:00,13.47,13.47,13.46,13.47,5800.0,9.3223,9.3223,9.3154,9.3223,5800.0
2011-01-12 12:40:00,13.46,13.47,13.46,13.46,98800.0,9.3154,9.3223,9.3154,9.3154,98800.0
2011-01-12 12:45:00,13.46,13.47,13.44,13.45,159100.0,9.3154,9.3223,9.3015,9.3085,159100.0
2011-01-12 12:50:00,13.45,13.45,13.44,13.45,154400.0,9.3085,9.3085,9.3015,9.3085,154400.0
2011-01-12 12:55:00,13.45,13.46,13.43,13.44,154900.0,9.3085,9.3154,9.2946,9.3015,154900.0
2011-01-12 13:00:00,13.45,13.46,13.44,13.45,114300.0,9.3085,9.3154,9.3015,9.3085,114300.0
2011-01-12 13:05:00,13.45,13.46,13.45,13.46,21600.0,9.3085,9.3154,9.3085,9.3154,21600.0
2011-01-12 13:10:00,13.46,13.46,13.45,13.45,79600.0,9.3154,9.3154,9.3085,9.3085,79600.0
2011-01-12 13:15:00,13.46,13.46,13.45,13.46,35400.0,9.3154,9.3154,9.3085,9.3154,35400.0
2011-01-12 13:20:00,13.46,13.47,13.45,13.47,43900.0,9.3154,9.3223,9.3085,9.3223,43900.0
2011-01-12 13:25:00,13.47,13.48,13.46,13.47,103700.0,9.3223,9.3292,9.3154,9.3223,103700.0
2011-01-12 13:30:00,13.46,13.47,13.46,13.47,31400.0,9.3154,9.3223,9.3154,9.3223,31400.0
2011-01-12 13:35:00,13.47,13.48,13.46,13.47,96200.0,9.3223,9.3292,9.3154,9.3223,96200.0
2011-01-12 13:40:00,13.46,13.48,13.45,13.45,619100.0,9.3154,9.3292,9.3085,9.3085,619100.0
2011-01-12 13:45:00,13.46,13.47,13.45,13.46,164800.0,9.3154,9.3223,9.3085,9.3154,164800.0
2011-01-12 13:50:00,13.46,13.46,13.45,13.46,23600.0,9.3154,9.3154,9.3085,9.3154,23600.0
2011-01-12 13:55:00,13.46,13.48,13.45,13.47,74700.0,9.3154,9.3292,9.3085,9.3223,74700.0
2011-01-12 14:00:00,13.47,13.48,13.47,13.48,71300.0,9.3223,9.3292,9.3223,9.3292,71300.0
2011-01-12 14:05:00,13.48,13.48,13.46,13.47,83700.0,9.3292,9.3292,9.3154,9.3223,83700.0
2011-01-12 14:10:00,13.46,13.47,13.46,13.47,17400.0,9.3154,9.3223,9.3154,9.3223,17400.0
2011-01-12 14:15:00,13.47,13.49,13.46,13.49,76300.0,9.3223,9.3361,9.3154,9.3361,76300.0
2011-01-12 14:20:00,13.49,13.5,13.47,13.5,210600.0,9.3361,9.3431,9.3223,9.3431,210600.0
2011-01-12 14:25:00,13.5,13.5,13.49,13.5,42700.0,9.3431,9.3431,9.3361,9.3431,42700.0
2011-01-12 14:30:00,13.5,13.5,13.48,13.49,116400.0,9.3431,9.3431,9.3292,9.3361,116400.0
2011-01-12 14:35:00,13.48,13.49,13.48,13.49,27900.0,9.3292,9.3361,9.3292,9.3361,27900.0
2011-01-12 14:40:00,13.49,13.49,13.48,13.49,44900.0,9.3361,9.3361,9.3292,9.3361,44900.0
2011-01-12 14:45:00,13.49,13.51,13.48,13.5,148700.0,9.3361,9.35,9.3292,9.3431,148700.0
2011-01-12 14:50:00,13.5,13.5,13.48,13.49,189000.0,9.3431,9.3431,9.3292,9.3361,189000.0
2011-01-12 14:55:00,13.49,13.52,13.48,13.52,103800.0,9.3361,9.3569,9.3292,9.3569,103800.0
2011-01-12 15:00:00,13.52,13.52,13.5,13.51,236200.0,9.3569,9.3569,9.3431,9.35,236200.0
2011-01-12 15:05:00,13.51,13.51,13.5,13.51,51900.0,9.35,9.35,9.3431,9.35,51900.0
2011-01-12 15:10:00,13.51,13.51,13.49,13.5,91600.0,9.35,9.35,9.3361,9.3431,91600.0
2011-01-12 15:15:00,13.5,13.5,13.49,13.5,59600.0,9.3431,9.3431,9.3361,9.3431,59600.0
2011-01-12 15:20:00,13.5,13.52,13.49,13.52,236100.0,9.3431,9.3569,9.3361,9.3569,236100.0
2011-01-12 15:25:00,13.52,13.52,13.5,13.51,110500.0,9.3569,9.3569,9.3431,9.35,110500.0
2011-01-12 15:30:00,13.5,13.51,13.5,13.51,132500.0,9.3431,9.35,9.3431,9.35,132500.0
2011-01-12 15:35:00,13.51,13.51,13.5,13.51,83100.0,9.35,9.35,9.3431,9.35,83100.0
2011-01-12 15:40:00,13.51,13.51,13.5,13.51,78300.0,9.35,9.35,9.3431,9.35,78300.0
2011-01-12 15:45:00,13.51,13.51,13.49,13.5,220600.0,9.35,9.35,9.3361,9.3431,220600.0
2011-01-12 15:50:00,13.5,13.5,13.49,13.5,140200.0,9.3431,9.3431,9.3361,9.3431,140200.0
2011-01-12 15:55:00,13.49,13.5,13.49,13.49,362800.0,9.3361,9.3431,9.3361,9.3361,362800.0
2011-01-13 09:30:00,13.52,13.56,13.4,13.4,653300.0,9.3569,9.3846,9.2739,9.2739,653300.0
2011-01-13 09:35:00,13.4,13.4,13.31,13.33,696500.0,9.2739,9.2739,9.2116,9.2254,696500.0
2011-01-13 09:40:00,13.33,13.35,13.32,13.35,180300.0,9.2254,9.2393,9.2185,9.2393,180300.0
2011-01-13 09:45:00,13.35,13.35,13.34,13.34,79400.0,9.2393,9.2393,9.2323,9.2323,79400.0
2011-01-13 09:50:00,13.34,13.37,13.34,13.36,228100.0,9.2323,9.2531,9.2323,9.2462,228100.0
2011-01-13 09:55:00,13.37,13.37,13.32,13.34,272200.0,9.2531,9.2531,9.2185,9.2323,272200.0
2011-01-13 10:00:00,13.35,13.36,13.32,13.32,111200.0,9.2393,9.2462,9.2185,9.2185,111200.0
2011-01-13 10:05:00,13.32,13.32,13.29,13.29,136900.0,9.2185,9.2185,9.1977,9.1977,136900.0
2011-01-13 10:10:00,13.29,13.32,13.28,13.31,133200.0,9.1977,9.2185,9.1908,9.2116,133200.0
2011-01-13 10:15:00,13.32,13.32,13.3,13.3,69500.0,9.2185,9.2185,9.2047,9.2047,69500.0
2011-01-13 10:20:00,13.31,13.32,13.3,13.31,48900.0,9.2116,9.2185,9.2047,9.2116,48900.0
2011-01-13 10:25:00,13.32,13.35,13.31,13.35,63200.0,9.2185,9.2393,9.2116,9.2393,63200.0
2011-01-13 10:30:00,13.35,13.35,13.34,13.35,39600.0,9.2393,9.2393,9.2323,9.2393,39600.0
2011-01-13 10:35:00,13.35,13.35,13.33,13.34,160400.0,9.2393,9.2393,9.2254,9.2323,160400.0
2011-01-13 10:40:00,13.34,13.37,13.34,13.36,97000.0,9.2323,9.2531,9.2323,9.2462,97000.0
2011-01-13 10:45:00,13.36,13.38,13.36,13.38,31100.0,9.2462,9.26,9.2462,9.26,31100.0
2011-01-13 10:50:00,13.38,13.38,13.36,13.37,66700.0,9.26,9.26,9.2462,9.2531,66700.0
2011-01-13 10:55:00,13.36,13.38,13.36,13.36,479500.0,9.2462,9.26,9.2462,9.2462,479500.0
2011-01-13 11:00:00,13.36,13.36,13.35,13.35,96000.0,9.2462,9.2462,9.2393,9.2393,96000.0
2011-01-13 11:05:00,13.36,13.36,13.35,13.35,14700.0,9.2462,9.2462,9.2393,9.2393,14700.0
2011-01-13 11:10:00,13.36,13.36,13.35,13.35,12700.0,9.2462,9.2462,9.2393,9.2393,12700.0
2011-01-13 11:15:00,13.36,13.36,13.35,13.35,42500.0,9.2462,9.2462,9.2393,9.2393,42500.0
2011-01-13 11:20:00,13.35,13.36,13.33,13.33,144100.0,9.2393,9.2462,9.2254,9.2254,144100.0
2011-01-13 11:25:00,13.33,13.34,13.33,13.33,36600.0,9.2254,9.2323,9.2254,9.2254,36600.0
2011-01-13 11:30:00,13.34,13.34,13.33,13.33,63700.0,9.2323,9.2323,9.2254,9.2254,63700.0
2011-01-13 11:35:00,13.34,13.34,13.32,13.32,109600.0,9.2323,9.2323,9.2185,9.2185,109600.0
2011-01-13 11:40:00,13.32,13.33,13.3,13.3,98500.0,9.2185,9.2254,9.2047,9.2047,98500.0
2011-01-13 11:45:00,13.3,13.31,13.29,13.29,296200.0,9.2047,9.2116,9.1977,9.1977,296200.0
2011-01-13 11:50:00,13.29,13.3,13.29,13.29,38300.0,9.1977,9.2047,9.1977,9.1977,38300.0
2011-01-13 11:55:00,13.29,13.3,13.29,13.29,32000.0,9.1977,9.2047,9.1977,9.1977,32000.0
2011-01-13 12:00:00,13.29,13.3,13.27,13.27,76700.0,9.1977,9.2047,9.1839,9.1839,76700.0
2011-01-13 12:05:00,13.27,13.29,13.27,13.29,96900.0,9.1839,9.1977,9.1839,9.1977,96900.0
2011-01-13 12:10:00,13.28,13.3,13.28,13.29,55100.0,9.1908,9.2047,9.1908,9.1977,55100.0
2011-01-13 12:15:00,13.3,13.3,13.29,13.29,33100.0,9.2047,9.2047,9.1977,9.1977,33100.0
2011-01-13 12:20:00,13.3,13.3,13.29,13.3,30800.0,9.2047,9.2047,9.1977,9.2047,30800.0
2011-01-13 12:25:00,13.29,13.3,13.29,13.3,18800.0,9.1977,9.2047,9.1977,9.2047,18800.0
2011-01-13 12:30:00,13.3,13.3,13.27,13.27,167600.0,9.2047,9.2047,9.1839,9.1839,167600.0
2011-01-13 12:35:00,13.27,13.28,13.27,13.28,19000.0,9.1839,9.1908,9.1839,9.1908,19000.0
2011-01-13 12:40:00,13.28,13.3,13.27,13.3,102100.0,9.1908,9.2047,9.1839,9.2047,102100.0
2011-01-13 12:45:00,13.3,13.32,13.29,13.31,39200.0,9.2047,9.2185,9.1977,9.2116,39200.0
2011-01-13 12:50:00,13.32,13.35,13.31,13.34,96700.0,9.2185,9.2393,9.2116,9.2323,96700.0
2011-01-13 12:55:00,13.35,13.35,13.34,13.34,110800.0,9.2393,9.2393,9.2323,9.2323,110800.0
2011-01-13 13:00:00,13.35,13.35,13.33,13.35,116200.0,9.2393,9.2393,9.2254,9.2393,116200.0
2011-01-13 13:05:00,13.35,13.36,13.34,13.35,159900.0,9.2393,9.2462,9.2323,9.2393,159900.0
2011-01-13 13:10:00,13.35,13.38,13.35,13.38,104500.0,9.2393,9.26,9.2393,9.26,104500.0
2011-01-13 13:15:00,13.38,13.38,13.37,13.38,20400.0,9.26,9.26,9.2531,9.26,20400.0
2011-01-13 13:20:00,13.37,13.38,13.36,13.36,68000.0,9.2531,9.26,9.2462,9.2462,68000.0
2011-01-13 13:25:00,13.37,13.37,13.35,13.36,97000.0,9.2531,9.2531,9.2393,9.2462,97000.0
2011-01-13 13:30:00,13.36,13.39,13.36,13.37,175200.0,9.2462,9.2669,9.2462,9.2531,175200.0
2011-01-13 13:35:00,13.37,13.38,13.37,13.37,23900.0,9.2531,9.26,9.2531,9.2531,23900.0
2011-01-13 13:40:00,13.38,13.38,13.36,13.37,113100.0,9.26,9.26,9.2462,9.2531,113100.0
2011-01-13 13:45:00,13.37,13.38,13.33,13.36,233800.0,9.2531,9.26,9.2254,9.2462,233800.0
2011-01-13 13:50:00,13.35,13.38,13.35,13.38,71200.0,9.2393,9.26,9.2393,9.26,71200.0
2011-01-13 13:55:00,13.38,13.38,13.36,13.38,109400.0,9.26,9.26,9.2462,9.26,109400.0
2011-01-13 14:00:00,13.37,13.38,13.37,13.38,31000.0,9.2531,9.26,9.2531,9.26,31000.0
2011-01-13 14:05:00,13.38,13.4,13.37,13.38,215100.0,9.26,9.2739,9.2531,9.26,215100.0
2011-01-13 14:10:00,13.37,13.38,13.34,13.34,123400.0,9.2531,9.26,9.2323,9.2323,123400.0
2011-01-13 14:15:00,13.34,13.37,13.34,13.36,75700.0,9.2323,9.2531,9.2323,9.2462,75700.0
2011-01-13 14:20:00,13.36,13.41,13.35,13.4,348100.0,9.2462,9.2808,9.2393,9.2739,348100.0
2011-01-13 14:25:00,13.4,13.43,13.39,13.43,123600.0,9.2739,9.2946,9.2669,9.2946,123600.0
2011-01-13 14:30:00,13.43,13.44,13.42,13.43,112500.0,9.2946,9.3015,9.2877,9.2946,112500.0
2011-01-13 14:35:00,13.44,13.44,13.43,13.44,82400.0,9.3015,9.3015,9.2946,9.3015,82400.0
2011-01-13 14:40:00,13.44,13.44,13.43,13.43,51300.0,9.3015,9.3015,9.2946,9.2946,51300.0
2011-01-13 14:45:00,13.43,13.45,13.41,13.43,336200.0,9.2946,9.3085,9.2808,9.2946,336200.0
2011-01-13 14:50:00,13.42,13.43,13.38,13.38,304300.0,9.2877,9.2946,9.26,9.26,304300.0
2011-01-13 14:55:00,13.39,13.4,13.37,13.37,158200.0,9.2669,9.2739,9.2531,9.2531,158200.0
2011-01-13 15:00:00,13.37,13.4,13.37,13.4,91400.0,9.2531,9.2739,9.2531,9.2739,91400.0
2011-01-13 15:05:00,13.4,13.4,13.39,13.4,64500.0,9.2739,9.2739,9.2669,9.2739,64500.0
2011-01-13 15:10:00,13.4,13.4,13.39,13.39,83000.0,9.2739,9.2739,9.2669,9.2669,83000.0
2011-01-13 15:15:00,13.39,13.4,13.38,13.39,136600.0,9.2669,9.2739,9.26,9.2669,136600.0
2011-01-13 15:20:00,13.39,13.41,13.38,13.4,258700.0,9.2669,9.2808,9.26,9.2739,258700.0
2011-01-13 15:25:00,13.4,13.41,13.37,13.37,273700.0,9.2739,9.2808,9.2531,9.2531,273700.0
2011-01-13 15:30:00,13.37,13.38,13.37,13.37,110600.0,9.2531,9.26,9.2531,9.2531,110600.0
2011-01-13 15:35:00,13.37,13.38,13.37,13.37,71600.0,9.2531,9.26,9.2531,9.2531,71600.0
2011-01-13 15:40:00,13.37,13.4,13.37,13.4,229900.0,9.2531,9.2739,9.2531,9.2739,229900.0
2011-01-13 15:45:00,13.4,13.41,13.39,13.41,204800.0,9.2739,9.2808,9.2669,9.2808,204800.0
2011-01-13 15:50:00,13.4,13.41,13.39,13.4,302500.0,9.2739,9.2808,9.2669,9.2739,302500.0
2011-01-13 15:55:00,13.4,13.4,13.36,13.37,1051200.0,9.2739,9.2739,9.2462,9.2531,1051200.0
2011-01-14 09:30:00,13.42,13.45,13.35,13.38,226100.0,9.2877,9.3085,9.2393,9.26,226100.0
2011-01-14 09:35:00,13.38,13.39,13.36,13.37,124200.0,9.26,9.2669,9.2462,9.2531,124200.0
2011-01-14 09:40:00,13.37,13.42,13.37,13.38,98200.0,9.2531,9.2877,9.2531,9.26,98200.0
2011-01-14 09:45:00,13.38,13.41,13.37,13.4,165000.0,9.26,9.2808,9.2531,9.2739,165000.0
2011-01-14 09:50:00,13.4,13.4,13.37,13.38,129200.0,9.2739,9.2739,9.2531,9.26,129200.0
2011-01-14 09:55:00,13.39,13.39,13.35,13.38,176500.0,9.2669,9.2669,9.2393,9.26,176500.0
2011-01-14 10:00:00,13.38,13.4,13.38,13.39,139300.0,9.26,9.2739,9.26,9.2669,139300.0
2011-01-14 10:05:00,13.39,13.39,13.38,13.39,22100.0,9.2669,9.2669,9.26,9.2669,22100.0
2011-01-14 10:10:00,13.38,13.41,13.38,13.39,197300.0,9.26,9.2808,9.26,9.2669,197300.0
2011-01-14 10:15:00,13.39,13.39,13.36,13.36,88700.0,9.2669,9.2669,9.2462,9.2462,88700.0
2011-01-14 10:20:00,13.37,13.38,13.36,13.37,48400.0,9.2531,9.26,9.2462,9.2531,48400.0
2011-01-14 10:25:00,13.38,13.38,13.35,13.36,206500.0,9.26,9.26,9.2393,9.2462,206500.0
2011-01-14 10:30:00,13.37,13.38,13.36,13.38,72600.0,9.2531,9.26,9.2462,9.26,72600.0
2011-01-14 10:35:00,13.38,13.4,13.38,13.4,44700.0,9.26,9.2739,9.26,9.2739,44700.0
2011-01-14 10:40:00,13.4,13.4,13.39,13.4,219300.0,9.2739,9.2739,9.2669,9.2739,219300.0
2011-01-14 10:45:00,13.4,13.4,13.39,13.39,49000.0,9.2739,9.2739,9.2669,9.2669,49000.0
2011-01-14 10:50:00,13.39,13.41,13.39,13.4,110300.0,9.2669,9.2808,9.2669,9.2739,110300.0
2011-01-14 10:55:00,13.4,13.45,13.4,13.45,146600.0,9.2739,9.3085,9.2739,9.3085,146600.0
2011-01-14 11:00:00,13.45,13.46,13.44,13.45,159200.0,9.3085,9.3154,9.3015,9.3085,159200.0
2011-01-14 11:05:00,13.45,13.46,13.43,13.44,330900.0,9.3085,9.3154,9.2946,9.3015,330900.0
2011-01-14 11:10:00,13.44,13.47,13.44,13.47,89400.0,9.3015,9.3223,9.3015,9.3223,89400.0
2011-01-14 11:15:00,13.47,13.49,13.45,13.45,253800.0,9.3223,9.3361,9.3085,9.3085,253800.0
2011-01-14 11:20:00,13.45,13.46,13.45,13.45,64100.0,9.3085,9.3154,9.3085,9.3085,64100.0
2011-01-14 11:25:00,13.45,13.5,13.45,13.5,234400.0,9.3085,9.3431,9.3085,9.3431,234400.0
2011-01-14 11:30:00,13.5,13.5,13.49,13.49,32400.0,9.3431,9.3431,9.3361,9.3361,32400.0
2011-01-14 11:35:00,13.5,13.5,13.43,13.44,315700.0,9.3431,9.3431,9.2946,9.3015,315700.0
2011-01-14 11:40:00,13.44,13.44,13.43,13.43,42100.0,9.3015,9.3015,9.2946,9.2946,42100.0
2011-01-14 11:45:00,13.44,13.48,13.43,13.48,309900.0,9.3015,9.3292,9.2946,9.3292,309900.0
2011-01-14 11:50:00,13.47,13.48,13.45,13.47,171000.0,9.3223,9.3292,9.3085,9.3223,171000.0
2011-01-14 11:55:00,13.47,13.48,13.45,13.47,255100.0,9.3223,9.3292,9.3085,9.3223,255100.0
2011-01-14 12:00:00,13.47,13.49,13.47,13.49,116700.0,9.3223,9.3361,9.3223,9.3361,116700.0
2011-01-14 12:05:00,13.49,13.51,13.48,13.5,466300.0,9.3361,9.35,9.3292,9.3431,466300.0
2011-01-14 12:10:00,13.5,13.52,13.5,13.52,212100.0,9.3431,9.3569,9.3431,9.3569,212100.0
2011-01-14 12:15:00,13.52,13.54,13.52,13.54,223200.0,9.3569,9.3707,9.3569,9.3707,223200.0
2011-01-14 12:20:00,13.54,13.54,13.53,13.53,88400.0,9.3707,9.3707,9.3638,9.3638,88400.0
2011-01-14 12:25:00,13.53,13.54,13.49,13.49,282800.0,9.3638,9.3707,9.3361,9.3361,282800.0
2011-01-14 12:30:00,13.49,13.53,13.49,13.53,146900.0,9.3361,9.3638,9.3361,9.3638,146900.0
2011-01-14 12:35:00,13.52,13.53,13.52,13.53,82100.0,9.3569,9.3638,9.3569,9.3638,82100.0
2011-01-14 12:40:00,13.53,13.53,13.51,13.52,299600.0,9.3638,9.3638,9.35,9.3569,299600.0
2011-01-14 12:45:00,13.51,13.52,13.51,13.52,93500.0,9.35,9.3569,9.35,9.3569,93500.0
2011-01-14 12:50:00,13.52,13.53,13.51,13.53,129200.0,9.3569,9.3638,9.35,9.3638,129200.0
2011-01-14 12:55:00,13.53,13.54,13.52,13.53,116400.0,9.3638,9.3707,9.3569,9.3638,116400.0
2011-01-14 13:00:00,13.53,13.54,13.52,13.53,71700.0,9.3638,9.3707,9.3569,9.3638,71700.0
2011-01-14 13:05:00,13.54,13.54,13.53,13.54,90500.0,9.3707,9.3707,9.3638,9.3707,90500.0
2011-01-14 13:10:00,13.53,13.54,13.52,13.53,222700.0,9.3638,9.3707,9.3569,9.3638,222700.0
2011-01-14 13:15:00,13.54,13.57,13.53,13.56,221400.0,9.3707,9.3915,9.3638,9.3846,221400.0
2011-01-14 13:20:00,13.56,13.58,13.55,13.57,148600.0,9.3846,9.3984,9.3777,9.3915,148600.0
2011-01-14 13:25:00,13.56,13.57,13.56,13.57,159500.0,9.3846,9.3915,9.3846,9.3915,159500.0
2011-01-14 13:30:00,13.57,13.57,13.56,13.56,156200.0,9.3915,9.3915,9.3846,9.3846,156200.0
2011-01-14 13:35:00,13.57,13.6,13.57,13.6,92000.0,9.3915,9.4123,9.3915,9.4123,92000.0
2011-01-14 13:40:00,13.6,13.61,13.59,13.6,191200.0,9.4123,9.4192,9.4054,9.4123,191200.0
2011-01-14 13:45:00,13.6,13.6,13.57,13.58,125300.0,9.4123,9.4123,9.3915,9.3984,125300.0
2011-01-14 13:50:00,13.58,13.6,13.57,13.6,64600.0,9.3984,9.4123,9.3915,9.4123,64600.0
2011-01-14 13:55:00,13.6,13.6,13.59,13.59,85500.0,9.4123,9.4123,9.4054,9.4054,85500.0
2011-01-14 14:00:00,13.6,13.6,13.59,13.59,54100.0,9.4123,9.4123,9.4054,9.4054,54100.0
2011-01-14 14:05:00,13.6,13.62,13.59,13.62,119100.0,9.4123,9.4261,9.4054,9.4261,119100.0
2011-01-14 14:10:00,13.62,13.63,13.61,13.63,169900.0,9.4261,9.433,9.4192,9.433,169900.0
2011-01-14 14:15:00,13.63,13.63,13.61,13.62,89400.0,9.433,9.433,9.4192,9.4261,89400.0
2011-01-14 14:20:00,13.62,13.62,13.61,13.62,65000.0,9.4261,9.4261,9.4192,9.4261,65000.0
2011-01-14 14:25:00,13.62,13.62,13.61,13.61,76500.0,9.4261,9.4261,9.4192,9.4192,76500.0
2011-01-14 14:30:00,13.62,13.62,13.59,13.6,180600.0,9.4261,9.4261,9.4054,9.4123,180600.0
2011-01-14 14:35:00,13.6,13.6,13.57,13.57,102800.0,9.4123,9.4123,9.3915,9.3915,102800.0
2011-01-14 14:40:00,13.58,13.6,13.57,13.6,119400.0,9.3984,9.4123,9.3915,9.4123,119400.0
2011-01-14 14:45:00,13.6,13.62,13.59,13.62,299000.0,9.4123,9.4261,9.4054,9.4261,299000.0
2011-01-14 14:50:00,13.61,13.65,13.61,13.65,179700.0,9.4192,9.4469,9.4192,9.4469,179700.0
2011-01-14 14:55:00,13.64,13.65,13.62,13.62,178000.0,9.44,9.4469,9.4261,9.4261,178000.0
2011-01-14 15:00:00,13.63,13.63,13.61,13.63,135000.0,9.433,9.433,9.4192,9.433,135000.0
2011-01-14 15:05:00,13.62,13.63,13.62,13.63,74300.0,9.4261,9.433,9.4261,9.433,74300.0
2011-01-14 15:10:00,13.63,13.63,13.62,13.63,61000.0,9.433,9.433,9.4261,9.433,61000.0
2011-01-14 15:15:00,13.63,13.64,13.62,13.64,197000.0,9.433,9.44,9.4261,9.44,197000.0
2011-01-14 15:20:00,13.64,13.64,13.63,13.64,146800.0,9.44,9.44,9.433,9.44,146800.0
2011-01-14 15:25:00,13.64,13.65,13.63,13.65,228200.0,9.44,9.4469,9.433,9.4469,228200.0
2011-01-14 15:30:00,13.64,13.65,13.63,13.64,331500.0,9.44,9.4469,9.433,9.44,331500.0
2011-01-14 15:35:00,13.64,13.65,13.63,13.65,433600.0,9.44,9.4469,9.433,9.4469,433600.0
2011-01-14 15:40:00,13.65,13.66,13.64,13.66,371900.0,9.4469,9.4538,9.44,9.4538,371900.0
2011-01-14 15:45:00,13.66,13.68,13.65,13.67,327800.0,9.4538,9.4676,9.4469,9.4607,327800.0
2011-01-14 15:50:00,13.67,13.68,13.65,13.65,969800.0,9.4607,9.4676,9.4469,9.4469,969800.0
2011-01-14 15:55:00,13.66,13.69,13.65,13.68,1057900.0,9.4538,9.4746,9.4469,9.4676,1057900.0
2011-01-18 09:30:00,13.68,13.79,13.65,13.78,636200.0,9.4676,9.5438,9.4469,9.5368,636200.0
2011-01-18 09:35:00,13.79,13.8,13.78,13.8,413700.0,9.5438,9.5507,9.5368,9.5507,413700.0
2011-01-18 09:40:00,13.8,13.82,13.74,13.76,317900.0,9.5507,9.5645,9.5092,9.523,317900.0
2011-01-18 09:45:00,13.76,13.77,13.72,13.73,162700.0,9.523,9.5299,9.4953,9.5022,162700.0
2011-01-18 09:50:00,13.73,13.73,13.67,13.68,232000.0,9.5022,9.5022,9.4607,9.4676,232000.0
2011-01-18 09:55:00,13.68,13.71,13.68,13.7,199200.0,9.4676,9.4884,9.4676,9.4815,199200.0
2011-01-18 10:00:00,13.7,13.71,13.69,13.7,167300.0,9.4815,9.4884,9.4746,9.4815,167300.0
2011-01-18 10:05:00,13.71,13.72,13.7,13.71,205000.0,9.4884,9.4953,9.4815,9.4884,205000.0
2011-01-18 10:10:00,13.71,13.71,13.69,13.71,141100.0,9.4884,9.4884,9.4746,9.4884,141100.0
2011-01-18 10:15:00,13.7,13.73,13.7,13.73,159100.0,9.4815,9.5022,9.4815,9.5022,159100.0
2011-01-18 10:20:00,13.72,13.73,13.7,13.7,380600.0,9.4953,9.5022,9.4815,9.4815,380600.0
2011-01-18 10:25:00,13.7,13.72,13.7,13.71,100300.0,9.4815,9.4953,9.4815,9.4884,100300.0
2011-01-18 10:30:00,13.71,13.72,13.69,13.69,95900.0,9.4884,9.4953,9.4746,9.4746,95900.0
2011-01-18 10:35:00,13.69,13.7,13.68,13.68,107400.0,9.4746,9.4815,9.4676,9.4676,107400.0
2011-01-18 10:40:00,13.68,13.69,13.66,13.68,197500.0,9.4676,9.4746,9.4538,9.4676,197500.0
2011-01-18 10:45:00,13.69,13.69,13.68,13.68,58400.0,9.4746,9.4746,9.4676,9.4676,58400.0
2011-01-18 10:50:00,13.68,13.69,13.68,13.69,54000.0,9.4676,9.4746,9.4676,9.4746,54000.0
2011-01-18 10:55:00,13.68,13.69,13.66,13.66,212300.0,9.4676,9.4746,9.4538,9.4538,212300.0
2011-01-18 11:00:00,13.66,13.67,13.64,13.64,204600.0,9.4538,9.4607,9.44,9.44,204600.0
2011-01-18 11:05:00,13.64,13.65,13.64,13.65,87600.0,9.44,9.4469,9.44,9.4469,87600.0
2011-01-18 11:10:00,13.65,13.65,13.58,13.58,439000.0,9.4469,9.4469,9.3984,9.3984,439000.0
2011-01-18 11:15:00,13.59,13.62,13.58,13.61,380400.0,9.4054,9.4261,9.3984,9.4192,380400.0
2011-01-18 11:20:00,13.62,13.62,13.61,13.61,73200.0,9.4261,9.4261,9.4192,9.4192,73200.0
2011-01-18 11:25:00,13.61,13.62,13.59,13.61,260400.0,9.4192,9.4261,9.4054,9.4192,260400.0
2011-01-18 11:30:00,13.62,13.62,13.61,13.61,67600.0,9.4261,9.4261,9.4192,9.4192,67600.0
2011-01-18 11:35:00,13.61,13.61,13.59,13.6,111300.0,9.4192,9.4192,9.4054,9.4123,111300.0
2011-01-18 11:40:00,13.6,13.6,13.59,13.6,136400.0,9.4123,9.4123,9.4054,9.4123,136400.0
2011-01-18 11:45:00,13.59,13.6,13.59,13.6,55600.0,9.4054,9.4123,9.4054,9.4123,55600.0
2011-01-18 11:50:00,13.6,13.6,13.58,13.59,193300.0,9.4123,9.4123,9.3984,9.4054,193300.0
2011-01-18 11:55:00,13.59,13.6,13.59,13.6,21100.0,9.4054,9.4123,9.4054,9.4123,21100.0
2011-01-18 12:00:00,13.6,13.6,13.56,13.57,121000.0,9.4123,9.4123,9.3846,9.3915,121000.0
2011-01-18 12:05:00,13.57,13.57,13.55,13.56,52700.0,9.3915,9.3915,9.3777,9.3846,52700.0
2011-01-18 12:10:00,13.55,13.56,13.55,13.55,32300.0,9.3777,9.3846,9.3777,9.3777,32300.0
2011-01-18 12:15:00,13.55,13.56,13.53,13.55,204200.0,9.3777,9.3846,9.3638,9.3777,204200.0
2011-01-18 12:20:00,13.55,13.57,13.55,13.56,551300.0,9.3777,9.3915,9.3777,9.3846,551300.0
2011-01-18 12:25:00,13.56,13.59,13.56,13.59,66800.0,9.3846,9.4054,9.3846,9.4054,66800.0
2011-01-18 12:30:00,13.59,13.59,13.58,13.59,51500.0,9.4054,9.4054,9.3984,9.4054,51500.0
2011-01-18 12:35:00,13.59,13.61,13.58,13.6,239800.0,9.4054,9.4192,9.3984,9.4123,239800.0
2011-01-18 12:40:00,13.6,13.6,13.59,13.6,61500.0,9.4123,9.4123,9.4054,9.4123,61500.0
2011-01-18 12:45:00,13.59,13.6,13.59,13.6,43300.0,9.4054,9.4123,9.4054,9.4123,43300.0
2011-01-18 12:50:00,13.6,13.6,13.59,13.59,27500.0,9.4123,9.4123,9.4054,9.4054,27500.0
2011-01-18 12:55:00,13.59,13.6,13.59,13.6,27900.0,9.4054,9.4123,9.4054,9.4123,27900.0
2011-01-18 13:00:00,13.6,13.6,13.59,13.6,36500.0,9.4123,9.4123,9.4054,9.4123,36500.0
2011-01-18 13:05:00,13.6,13.6,13.59,13.59,40900.0,9.4123,9.4123,9.4054,9.4054,40900.0
2011-01-18 13:10:00,13.59,13.6,13.57,13.58,124300.0,9.4054,9.4123,9.3915,9.3984,124300.0
2011-01-18 13:15:00,13.57,13.57,13.55,13.55,53300.0,9.3915,9.3915,9.3777,9.3777,53300.0
2011-01-18 13:20:00,13.55,13.56,13.54,13.55,112600.0,9.3777,9.3846,9.3707,9.3777,112600.0
2011-01-18 13:25:00,13.54,13.55,13.54,13.55,66800.0,9.3707,9.3777,9.3707,9.3777,66800.0
2011-01-18 13:30:00,13.55,13.56,13.54,13.55,207100.0,9.3777,9.3846,9.3707,9.3777,207100.0
2011-01-18 13:35:00,13.55,13.56,13.55,13.55,103200.0,9.3777,9.3846,9.3777,9.3777,103200.0
2011-01-18 13:40:00,13.55,13.59,13.53,13.55,485800.0,9.3777,9.4054,9.3638,9.3777,485800.0
2011-01-18 13:45:00,13.56,13.57,13.55,13.55,74500.0,9.3846,9.3915,9.3777,9.3777,74500.0
2011-01-18 13:50:00,13.55,13.57,13.55,13.56,56600.0,9.3777,9.3915,9.3777,9.3846,56600.0
2011-01-18 13:55:00,13.57,13.58,13.56,13.57,148500.0,9.3915,9.3984,9.3846,9.3915,148500.0
2011-01-18 14:00:00,13.57,13.58,13.57,13.57,39000.0,9.3915,9.3984,9.3915,9.3915,39000.0
2011-01-18 14:05:00,13.57,13.58,13.57,13.57,49300.0,9.3915,9.3984,9.3915,9.3915,49300.0
2011-01-18 14:10:00,13.57,13.58,13.57,13.57,45100.0,9.3915,9.3984,9.3915,9.3915,45100.0
2011-01-18 14:15:00,13.57,13.58,13.57,13.57,48700.0,9.3915,9.3984,9.3915,9.3915,48700.0
2011-01-18 14:20:00,13.57,13.58,13.55,13.55,133300.0,9.3915,9.3984,9.3777,9.3777,133300.0
2011-01-18 14:25:00,13.55,13.56,13.55,13.55,44700.0,9.3777,9.3846,9.3777,9.3777,44700.0
2011-01-18 14:30:00,13.55,13.57,13.55,13.56,79600.0,9.3777,9.3915,9.3777,9.3846,79600.0
2011-01-18 14:35:00,13.56,13.57,13.56,13.56,62700.0,9.3846,9.3915,9.3846,9.3846,62700.0
2011-01-18 14:40:00,13.57,13.57,13.56,13.56,47500.0,9.3915,9.3915,9.3846,9.3846,47500.0
2011-01-18 14:45:00,13.57,13.57,13.55,13.56,117900.0,9.3915,9.3915,9.3777,9.3846,117900.0
2011-01-18 14:50:00,13.56,13.57,13.52,13.52,944800.0,9.3846,9.3915,9.3569,9.3569,944800.0
2011-01-18 14:55:00,13.53,13.53,13.52,13.53,765100.0,9.3638,9.3638,9.3569,9.3638,765100.0
2011-01-18 15:00:00,13.52,13.55,13.52,13.55,133300.0,9.3569,9.3777,9.3569,9.3777,133300.0
2011-01-18 15:05:00,13.55,13.56,13.54,13.55,39400.0,9.3777,9.3846,9.3707,9.3777,39400.0
2011-01-18 15:10:00,13.56,13.56,13.55,13.56,65300.0,9.3846,9.3846,9.3777,9.3846,65300.0
2011-01-18 15:15:00,13.55,13.58,13.55,13.58,195300.0,9.3777,9.3984,9.3777,9.3984,195300.0
2011-01-18 15:20:00,13.58,13.58,13.56,13.58,181300.0,9.3984,9.3984,9.3846,9.3984,181300.0
2011-01-18 15:25:00,13.58,13.58,13.57,13.57,50600.0,9.3984,9.3984,9.3915,9.3915,50600.0
2011-01-18 15:30:00,13.57,13.58,13.57,13.57,53800.0,9.3915,9.3984,9.3915,9.3915,53800.0
2011-01-18 15:35:00,13.57,13.58,13.57,13.58,76900.0,9.3915,9.3984,9.3915,9.3984,76900.0
2011-01-18 15:40:00,13.57,13.58,13.55,13.55,313800.0,9.3915,9.3984,9.3777,9.3777,313800.0
2011-01-18 15:45:00,13.56,13.56,13.55,13.55,122600.0,9.3846,9.3846,9.3777,9.3777,122600.0
2011-01-18 15:50:00,13.56,13.58,13.55,13.57,443500.0,9.3846,9.3984,9.3777,9.3915,443500.0
2011-01-18 15:55:00,13.57,13.58,13.56,13.56,547500.0,9.3915,9.3984,9.3846,9.3846,547500.0
2011-01-19 09:30:00,13.77,13.83,13.56,13.81,1082400.0,9.5299,9.5715,9.3846,9.5576,1082400.0
2011-01-19 09:35:00,13.81,13.82,13.78,13.78,720300.0,9.5576,9.5645,9.5368,9.5368,720300.0
2011-01-19 09:40:00,13.78,13.82,13.78,13.82,395800.0,9.5368,9.5645,9.5368,9.5645,395800.0
2011-01-19 09:45:00,13.82,13.84,13.81,13.83,322500.0,9.5645,9.5784,9.5576,9.5715,322500.0
2011-01-19 09:50:00,13.83,13.84,13.82,13.83,129900.0,9.5715,9.5784,9.5645,9.5715,129900.0
2011-01-19 09:55:00,13.82,13.83,13.78,13.79,456600.0,9.5645,9.5715,9.5368,9.5438,456600.0
2011-01-19 10:00:00,13.79,13.8,13.78,13.79,89500.0,9.5438,9.5507,9.5368,9.5438,89500.0
2011-01-19 10:05:00,13.79,13.82,13.78,13.81,181900.0,9.5438,9.5645,9.5368,9.5576,181900.0
2011-01-19 10:10:00,13.82,13.83,13.81,13.83,98900.0,9.5645,9.5715,9.5576,9.5715,98900.0
2011-01-19 10:15:00,13.83,13.85,13.8,13.81,350100.0,9.5715,9.5853,9.5507,9.5576,350100.0
2011-01-19 10:20:00,13.8,13.82,13.77,13.77,159900.0,9.5507,9.5645,9.5299,9.5299,159900.0
2011-01-19 10:25:00,13.77,13.78,13.75,13.77,204200.0,9.5299,9.5368,9.5161,9.5299,204200.0
2011-01-19 10:30:00,13.77,13.8,13.76,13.78,210400.0,9.5299,9.5507,9.523,9.5368,210400.0
2011-01-19 10:35:00,13.78,13.79,13.74,13.74,389700.0,9.5368,9.5438,9.5092,9.5092,389700.0
2011-01-19 10:40:00,13.75,13.75,13.7,13.7,273000.0,9.5161,9.5161,9.4815,9.4815,273000.0
2011-01-19 10:45:00,13.71,13.74,13.71,13.73,75200.0,9.4884,9.5092,9.4884,9.5022,75200.0
2011-01-19 10:50:00,13.73,13.74,13.73,13.74,229100.0,9.5022,9.5092,9.5022,9.5092,229100.0
2011-01-19 10:55:00,13.74,13.75,13.72,13.72,467200.0,9.5092,9.5161,9.4953,9.4953,467200.0
2011-01-19 11:00:00,13.73,13.73,13.69,13.69,200000.0,9.5022,9.5022,9.4746,9.4746,200000.0
2011-01-19 11:05:00,13.69,13.7,13.68,13.69,138300.0,9.4746,9.4815,9.4676,9.4746,138300.0
2011-01-19 11:10:00,13.7,13.71,13.69,13.69,107100.0,9.4815,9.4884,9.4746,9.4746,107100.0
2011-01-19 11:15:00,13.69,13.7,13.68,13.69,99700.0,9.4746,9.4815,9.4676,9.4746,99700.0
2011-01-19 11:20:00,13.68,13.69,13.68,13.68,28600.0,9.4676,9.4746,9.4676,9.4676,28600.0
2011-01-19 11:25:00,13.68,13.69,13.68,13.68,62500.0,9.4676,9.4746,9.4676,9.4676,62500.0
2011-01-19 11:30:00,13.68,13.73,13.68,13.72,145000.0,9.4676,9.5022,9.4676,9.4953,145000.0
2011-01-19 11:35:00,13.73,13.73,13.69,13.71,138200.0,9.5022,9.5022,9.4746,9.4884,138200.0
2011-01-19 11:40:00,13.71,13.71,13.7,13.71,12700.0,9.4884,9.4884,9.4815,9.4884,12700.0
2011-01-19 11:45:00,13.7,13.71,13.69,13.71,130700.0,9.4815,9.4884,9.4746,9.4884,130700.0
2011-01-19 11:50:00,13.71,13.72,13.7,13.72,86400.0,9.4884,9.4953,9.4815,9.4953,86400.0
2011-01-19 11:55:00,13.72,13.72,13.68,13.7,162600.0,9.4953,9.4953,9.4676,9.4815,162600.0
2011-01-19 12:00:00,13.69,13.7,13.69,13.69,21400.0,9.4746,9.4815,9.4746,9.4746,21400.0
2011-01-19 12:05:00,13.69,13.7,13.69,13.69,24300.0,9.4746,9.4815,9.4746,9.4746,24300.0
2011-01-19 12:10:00,13.69,13.7,13.69,13.69,27300.0,9.4746,9.4815,9.4746,9.4746,27300.0
2011-01-19 12:15:00,13.7,13.71,13.69,13.7,182900.0,9.4815,9.4884,9.4746,9.4815,182900.0
2011-01-19 12:20:00,13.7,13.72,13.7,13.71,465800.0,9.4815,9.4953,9.4815,9.4884,465800.0
2011-01-19 12:25:00,13.71,13.72,13.7,13.71,174000.0,9.4884,9.4953,9.4815,9.4884,174000.0
2011-01-19 12:30:00,13.72,13.72,13.67,13.67,239400.0,9.4953,9.4953,9.4607,9.4607,239400.0
2011-01-19 12:35:00,13.68,13.69,13.66,13.68,136300.0,9.4676,9.4746,9.4538,9.4676,136300.0
2011-01-19 12:40:00,13.69,13.69,13.66,13.67,88100.0,9.4746,9.4746,9.4538,9.4607,88100.0
2011-01-19 12:45:00,13.66,13.67,13.66,13.67,21000.0,9.4538,9.4607,9.4538,9.4607,21000.0
2011-01-19 12:50:00,13.66,13.68,13.66,13.68,99700.0,9.4538,9.4676,9.4538,9.4676,99700.0
2011-01-19 12:55:00,13.68,13.68,13.67,13.67,43300.0,9.4676,9.4676,9.4607,9.4607,43300.0
2011-01-19 13:00:00,13.68,13.69,13.67,13.68,65700.0,9.4676,9.4746,9.4607,9.4676,65700.0
2011-01-19 13:05:00,13.69,13.7,13.68,13.7,60600.0,9.4746,9.4815,9.4676,9.4815,60600.0
2011-01-19 13:10:00,13.7,13.7,13.68,13.68,136300.0,9.4815,9.4815,9.4676,9.4676,136300.0
2011-01-19 13:15:00,13.68,13.68,13.66,13.68,217200.0,9.4676,9.4676,9.4538,9.4676,217200.0
2011-01-19 13:20:00,13.68,13.68,13.67,13.68,34300.0,9.4676,9.4676,9.4607,9.4676,34300.0
2011-01-19 13:25:00,13.68,13.69,13.67,13.69,93900.0,9.4676,9.4746,9.4607,9.4746,93900.0
2011-01-19 13:30:00,13.69,13.69,13.68,13.69,26400.0,9.4746,9.4746,9.4676,9.4746,26400.0
2011-01-19 13:35:00,13.69,13.69,13.67,13.67,134000.0,9.4746,9.4746,9.4607,9.4607,134000.0
2011-01-19 13:40:00,13.67,13.68,13.67,13.67,56400.0,9.4607,9.4676,9.4607,9.4607,56400.0
2011-01-19 13:45:00,13.67,13.68,13.64,13.65,255300.0,9.4607,9.4676,9.44,9.4469,255300.0
2011-01-19 13:50:00,13.65,13.65,13.63,13.64,109100.0,9.4469,9.4469,9.433,9.44,109100.0
2011-01-19 13:55:00,13.64,13.65,13.64,13.65,45700.0,9.44,9.4469,9.44,9.4469,45700.0
2011-01-19 14:00:00,13.65,13.65,13.64,13.64,23100.0,9.4469,9.4469,9.44,9.44,23100.0
2011-01-19 14:05:00,13.65,13.66,13.64,13.66,100700.0,9.4469,9.4538,9.44,9.4538,100700.0
2011-01-19 14:10:00,13.65,13.66,13.65,13.66,27700.0,9.4469,9.4538,9.4469,9.4538,27700.0
2011-01-19 14:15:00,13.66,13.66,13.65,13.65,28700.0,9.4538,9.4538,9.4469,9.4469,28700.0
2011-01-19 14:20:00,13.66,13.66,13.61,13.62,301900.0,9.4538,9.4538,9.4192,9.4261,301900.0
2011-01-19 14:25:00,13.62,13.63,13.61,13.61,119600.0,9.4261,9.433,9.4192,9.4192,119600.0
2011-01-19 14:30:00,13.62,13.62,13.61,13.62,45300.0,9.4261,9.4261,9.4192,9.4261,45300.0
2011-01-19 14:35:00,13.61,13.63,13.61,13.63,145400.0,9.4192,9.433,9.4192,9.433,145400.0
2011-01-19 14:40:00,13.63,13.63,13.6,13.61,218500.0,9.433,9.433,9.4123,9.4192,218500.0
2011-01-19 14:45:00,13.61,13.64,13.61,13.63,157400.0,9.4192,9.44,9.4192,9.433,157400.0
2011-01-19 14:50:00,13.63,13.64,13.63,13.63,57300.0,9.433,9.44,9.433,9.433,57300.0
2011-01-19 14:55:00,13.64,13.64,13.58,13.6,718400.0,9.44,9.44,9.3984,9.4123,718400.0
2011-01-19 15:00:00,13.6,13.6,13.58,13.59,396900.0,9.4123,9.4123,9.3984,9.4054,396900.0
2011-01-19 15:05:00,13.58,13.59,13.56,13.57,229300.0,9.3984,9.4054,9.3846,9.3915,229300.0
2011-01-19 15:10:00,13.56,13.57,13.55,13.56,273400.0,9.3846,9.3915,9.3777,9.3846,273400.0
2011-01-19 15:15:00,13.56,13.57,13.55,13.57,370300.0,9.3846,9.3915,9.3777,9.3915,370300.0
2011-01-19 15:20:00,13.57,13.58,13.56,13.58,164100.0,9.3915,9.3984,9.3846,9.3984,164100.0
2011-01-19 15:25:00,13.58,13.58,13.55,13.56,260500.0,9.3984,9.3984,9.3777,9.3846,260500.0
2011-01-19 15:30:00,13.55,13.57,13.54,13.55,1811800.0,9.3777,9.3915,9.3707,9.3777,1811800.0
2011-01-19 15:35:00,13.56,13.56,13.54,13.54,350100.0,9.3846,9.3846,9.3707,9.3707,350100.0
2011-01-19 15:40:00,13.55,13.56,13.54,13.56,338000.0,9.3777,9.3846,9.3707,9.3846,338000.0
2011-01-19 15:45:00,13.56,13.56,13.55,13.55,335400.0,9.3846,9.3846,9.3777,9.3777,335400.0
2011-01-19 15:50:00,13.55,13.56,13.53,13.54,520300.0,9.3777,9.3846,9.3638,9.3707,520300.0
2011-01-19 15:55:00,13.54,13.55,13.53,13.54,1103100.0,9.3707,9.3777,9.3638,9.3707,1103100.0
2011-01-20 09:30:00,13.37,13.44,13.32,13.36,716300.0,9.2531,9.3015,9.2185,9.2462,716300.0
2011-01-20 09:35:00,13.36,13.36,13.31,13.35,549200.0,9.2462,9.2462,9.2116,9.2393,549200.0
2011-01-20 09:40:00,13.35,13.36,13.34,13.35,474600.0,9.2393,9.2462,9.2323,9.2393,474600.0
2011-01-20 09:45:00,13.35,13.36,13.34,13.35,206900.0,9.2393,9.2462,9.2323,9.2393,206900.0
2011-01-20 09:50:00,13.35,13.39,13.35,13.39,367300.0,9.2393,9.2669,9.2393,9.2669,367300.0
2011-01-20 09:55:00,13.39,13.43,13.37,13.42,349600.0,9.2669,9.2946,9.2531,9.2877,349600.0
2011-01-20 10:00:00,13.41,13.44,13.4,13.43,83600.0,9.2808,9.3015,9.2739,9.2946,83600.0
2011-01-20 10:05:00,13.43,13.44,13.38,13.38,145100.0,9.2946,9.3015,9.26,9.26,145100.0
2011-01-20 10:10:00,13.38,13.4,13.38,13.4,111700.0,9.26,9.2739,9.26,9.2739,111700.0
2011-01-20 10:15:00,13.39,13.4,13.38,13.38,912400.0,9.2669,9.2739,9.26,9.26,912400.0
2011-01-20 10:20:00,13.37,13.38,13.34,13.35,317100.0,9.2531,9.26,9.2323,9.2393,317100.0
2011-01-20 10:25:00,13.35,13.35,13.33,13.34,120700.0,9.2393,9.2393,9.2254,9.2323,120700.0
2011-01-20 10:30:00,13.35,13.37,13.34,13.36,194000.0,9.2393,9.2531,9.2323,9.2462,194000.0
2011-01-20 10:35:00,13.36,13.37,13.34,13.34,152400.0,9.2462,9.2531,9.2323,9.2323,152400.0
2011-01-20 10:40:00,13.34,13.35,13.32,13.32,192800.0,9.2323,9.2393,9.2185,9.2185,192800.0
2011-01-20 10:45:00,13.32,13.32,13.26,13.26,444700.0,9.2185,9.2185,9.177,9.177,444700.0
2011-01-20 10:50:00,13.26,13.27,13.21,13.24,713800.0,9.177,9.1839,9.1424,9.1631,713800.0
2011-01-20 10:55:00,13.25,13.27,13.24,13.27,342600.0,9.17,9.1839,9.1631,9.1839,342600.0
2011-01-20 11:00:00,13.27,13.32,13.26,13.31,306000.0,9.1839,9.2185,9.177,9.2116,306000.0
2011-01-20 11:05:00,13.32,13.32,13.28,13.28,264900.0,9.2185,9.2185,9.1908,9.1908,264900.0
2011-01-20 11:10:00,13.28,13.29,13.27,13.27,111800.0,9.1908,9.1977,9.1839,9.1839,111800.0
2011-01-20 11:15:00,13.27,13.28,13.26,13.27,258400.0,9.1839,9.1908,9.177,9.1839,258400.0
2011-01-20 11:20:00,13.26,13.27,13.25,13.26,793800.0,9.177,9.1839,9.17,9.177,793800.0
2011-01-20 11:25:00,13.25,13.26,13.22,13.22,456600.0,9.17,9.177,9.1493,9.1493,456600.0
2011-01-20 11:30:00,13.22,13.25,13.22,13.25,601400.0,9.1493,9.17,9.1493,9.17,601400.0
2011-01-20 11:35:00,13.25,13.28,13.24,13.27,170700.0,9.17,9.1908,9.1631,9.1839,170700.0
2011-01-20 11:40:00,13.26,13.27,13.26,13.27,52900.0,9.177,9.1839,9.177,9.1839,52900.0
2011-01-20 11:45:00,13.26,13.27,13.26,13.26,79400.0,9.177,9.1839,9.177,9.177,79400.0
2011-01-20 11:50:00,13.26,13.27,13.26,13.27,105000.0,9.177,9.1839,9.177,9.1839,105000.0
2011-01-20 11:55:00,13.27,13.31,13.26,13.29,528500.0,9.1839,9.2116,9.177,9.1977,528500.0
2011-01-20 12:00:00,13.29,13.31,13.29,13.31,199600.0,9.1977,9.2116,9.1977,9.2116,199600.0
2011-01-20 12:05:00,13.3,13.32,13.3,13.31,46700.0,9.2047,9.2185,9.2047,9.2116,46700.0
2011-01-20 12:10:00,13.31,13.32,13.31,13.31,48700.0,9.2116,9.2185,9.2116,9.2116,48700.0
2011-01-20 12:15:00,13.31,13.34,13.31,13.33,142000.0,9.2116,9.2323,9.2116,9.2254,142000.0
2011-01-20 12:20:00,13.33,13.34,13.32,13.34,58200.0,9.2254,9.2323,9.2185,9.2323,58200.0
2011-01-20 12:25:00,13.34,13.37,13.33,13.33,361900.0,9.2323,9.2531,9.2254,9.2254,361900.0
2011-01-20 12:30:00,13.33,13.34,13.33,13.33,51900.0,9.2254,9.2323,9.2254,9.2254,51900.0
2011-01-20 12:35:00,13.33,13.34,13.32,13.32,165100.0,9.2254,9.2323,9.2185,9.2185,165100.0
2011-01-20 12:40:00,13.32,13.33,13.32,13.32,370400.0,9.2185,9.2254,9.2185,9.2185,370400.0
2011-01-20 12:45:00,13.32,13.33,13.32,13.32,70200.0,9.2185,9.2254,9.2185,9.2185,70200.0
2011-01-20 12:50:00,13.32,13.33,13.29,13.31,310800.0,9.2185,9.2254,9.1977,9.2116,310800.0
2011-01-20 12:55:00,13.31,13.31,13.3,13.3,49700.0,9.2116,9.2116,9.2047,9.2047,49700.0
2011-01-20 13:00:00,13.3,13.31,13.3,13.3,134500.0,9.2047,9.2116,9.2047,9.2047,134500.0
2011-01-20 13:05:00,13.31,13.31,13.3,13.31,180700.0,9.2116,9.2116,9.2047,9.2116,180700.0
2011-01-20 13:10:00,13.3,13.36,13.3,13.31,359000.0,9.2047,9.2462,9.2047,9.2116,359000.0
2011-01-20 13:15:00,13.31,13.32,13.31,13.32,47300.0,9.2116,9.2185,9.2116,9.2185,47300.0
2011-01-20 13:20:00,13.32,13.32,13.31,13.31,89200.0,9.2185,9.2185,9.2116,9.2116,89200.0
2011-01-20 13:25:00,13.31,13.32,13.31,13.31,74600.0,9.2116,9.2185,9.2116,9.2116,74600.0
2011-01-20 13:30:00,13.31,13.32,13.3,13.31,116300.0,9.2116,9.2185,9.2047,9.2116,116300.0
2011-01-20 13:35:00,13.3,13.31,13.3,13.31,52400.0,9.2047,9.2116,9.2047,9.2116,52400.0
2011-01-20 13:40:00,13.3,13.31,13.3,13.3,157100.0,9.2047,9.2116,9.2047,9.2047,157100.0
2011-01-20 13:45:00,13.3,13.31,13.3,13.3,122800.0,9.2047,9.2116,9.2047,9.2047,122800.0
2011-01-20 13:50:00,13.31,13.31,13.3,13.3,71500.0,9.2116,9.2116,9.2047,9.2047,71500.0
2011-01-20 13:55:00,13.31,13.31,13.28,13.3,393500.0,9.2116,9.2116,9.1908,9.2047,393500.0
2011-01-20 14:00:00,13.29,13.3,13.27,13.28,234500.0,9.1977,9.2047,9.1839,9.1908,234500.0
2011-01-20 14:05:00,13.28,13.29,13.28,13.28,359000.0,9.1908,9.1977,9.1908,9.1908,359000.0
2011-01-20 14:10:00,13.29,13.3,13.28,13.3,493200.0,9.1977,9.2047,9.1908,9.2047,493200.0
2011-01-20 14:15:00,13.3,13.3,13.29,13.3,160200.0,9.2047,9.2047,9.1977,9.2047,160200.0
2011-01-20 14:20:00,13.3,13.32,13.28,13.31,381300.0,9.2047,9.2185,9.1908,9.2116,381300.0
2011-01-20 14:25:00,13.31,13.31,13.29,13.31,247000.0,9.2116,9.2116,9.1977,9.2116,247000.0
2011-01-20 14:30:00,13.31,13.34,13.3,13.34,277700.0,9.2116,9.2323,9.2047,9.2323,277700.0
2011-01-20 14:35:00,13.33,13.34,13.31,13.32,111200.0,9.2254,9.2323,9.2116,9.2185,111200.0
2011-01-20 14:40:00,13.31,13.32,13.31,13.31,223300.0,9.2116,9.2185,9.2116,9.2116,223300.0
2011-01-20 14:45:00,13.32,13.32,13.31,13.32,384000.0,9.2185,9.2185,9.2116,9.2185,384000.0
2011-01-20 14:50:00,13.32,13.32,13.3,13.3,183200.0,9.2185,9.2185,9.2047,9.2047,183200.0
2011-01-20 14:55:00,13.3,13.31,13.3,13.31,105500.0,9.2047,9.2116,9.2047,9.2116,105500.0
2011-01-20 15:00:00,13.3,13.31,13.27,13.28,553700.0,9.2047,9.2116,9.1839,9.1908,553700.0
2011-01-20 15:05:00,13.27,13.28,13.27,13.27,110400.0,9.1839,9.1908,9.1839,9.1839,110400.0
2011-01-20 15:10:00,13.27,13.29,13.27,13.28,360200.0,9.1839,9.1977,9.1839,9.1908,360200.0
2011-01-20 15:15:00,13.28,13.29,13.27,13.27,227600.0,9.1908,9.1977,9.1839,9.1839,227600.0
2011-01-20 15:20:00,13.28,13.28,13.25,13.27,1134000.0,9.1908,9.1908,9.17,9.1839,1134000.0
2011-01-20 15:25:00,13.26,13.27,13.24,13.26,817200.0,9.177,9.1839,9.1631,9.177,817200.0
2011-01-20 15:30:00,13.26,13.27,13.25,13.27,470000.0,9.177,9.1839,9.17,9.1839,470000.0
2011-01-20 15:35:00,13.27,13.27,13.26,13.26,266300.0,9.1839,9.1839,9.177,9.177,266300.0
2011-01-20 15:40:00,13.26,13.27,13.26,13.27,283800.0,9.177,9.1839,9.177,9.1839,283800.0
2011-01-20 15:45:00,13.27,13.27,13.25,13.26,757500.0,9.1839,9.1839,9.17,9.177,757500.0
2011-01-20 15:50:00,13.26,13.27,13.26,13.27,369000.0,9.177,9.1839,9.177,9.1839,369000.0
2011-01-20 15:55:00,13.27,13.27,13.26,13.27,831200.0,9.1839,9.1839,9.177,9.1839,831200.0
2011-01-21 09:30:00,13.31,13.35,13.31,13.32,460200.0,9.2116,9.2393,9.2116,9.2185,460200.0
2011-01-21 09:35:00,13.32,13.33,13.28,13.3,319900.0,9.2185,9.2254,9.1908,9.2047,319900.0
2011-01-21 09:40:00,13.3,13.3,13.26,13.27,345100.0,9.2047,9.2047,9.177,9.1839,345100.0
2011-01-21 09:45:00,13.26,13.27,13.26,13.27,55600.0,9.177,9.1839,9.177,9.1839,55600.0
2011-01-21 09:50:00,13.26,13.3,13.26,13.3,403400.0,9.177,9.2047,9.177,9.2047,403400.0
2011-01-21 09:55:00,13.3,13.33,13.3,13.31,68800.0,9.2047,9.2254,9.2047,9.2116,68800.0
2011-01-21 10:00:00,13.31,13.32,13.3,13.32,404700.0,9.2116,9.2185,9.2047,9.2185,404700.0
2011-01-21 10:05:00,13.32,13.33,13.31,13.31,140300.0,9.2185,9.2254,9.2116,9.2116,140300.0
2011-01-21 10:10:00,13.31,13.32,13.3,13.32,187900.0,9.2116,9.2185,9.2047,9.2185,187900.0
2011-01-21 10:15:00,13.31,13.32,13.3,13.3,647500.0,9.2116,9.2185,9.2047,9.2047,647500.0
2011-01-21 10:20:00,13.3,13.31,13.29,13.3,1890200.0,9.2047,9.2116,9.1977,9.2047,1890200.0
2011-01-21 10:25:00,13.3,13.3,13.29,13.3,101400.0,9.2047,9.2047,9.1977,9.2047,101400.0
2011-01-21 10:30:00,13.29,13.3,13.29,13.3,116700.0,9.1977,9.2047,9.1977,9.2047,116700.0
2011-01-21 10:35:00,13.3,13.3,13.28,13.28,367000.0,9.2047,9.2047,9.1908,9.1908,367000.0
2011-01-21 10:40:00,13.29,13.29,13.27,13.27,319600.0,9.1977,9.1977,9.1839,9.1839,319600.0
2011-01-21 10:45:00,13.28,13.3,13.27,13.29,562000.0,9.1908,9.2047,9.1839,9.1977,562000.0
2011-01-21 10:50:00,13.29,13.3,13.28,13.29,215300.0,9.1977,9.2047,9.1908,9.1977,215300.0
2011-01-21 10:55:00,13.29,13.3,13.27,13.27,143900.0,9.1977,9.2047,9.1839,9.1839,143900.0
2011-01-21 11:00:00,13.27,13.28,13.27,13.27,45300.0,9.1839,9.1908,9.1839,9.1839,45300.0
2011-01-21 11:05:00,13.27,13.28,13.27,13.27,92000.0,9.1839,9.1908,9.1839,9.1839,92000.0
2011-01-21 11:10:00,13.27,13.28,13.27,13.27,73100.0,9.1839,9.1908,9.1839,9.1839,73100.0
2011-01-21 11:15:00,13.28,13.28,13.25,13.26,773800.0,9.1908,9.1908,9.17,9.177,773800.0
2011-01-21 11:20:00,13.27,13.27,13.26,13.26,105900.0,9.1839,9.1839,9.177,9.177,105900.0
2011-01-21 11:25:00,13.27,13.28,13.26,13.27,144300.0,9.1839,9.1908,9.177,9.1839,144300.0
2011-01-21 11:30:00,13.27,13.28,13.27,13.27,67600.0,9.1839,9.1908,9.1839,9.1839,67600.0
2011-01-21 11:35:00,13.28,13.28,13.26,13.26,402500.0,9.1908,9.1908,9.177,9.177,402500.0
2011-01-21 11:40:00,13.27,13.27,13.25,13.26,655600.0,9.1839,9.1839,9.17,9.177,655600.0
2011-01-21 11:45:00,13.27,13.27,13.24,13.24,1513800.0,9.1839,9.1839,9.1631,9.1631,1513800.0
2011-01-21 11:50:00,13.25,13.25,13.24,13.25,164100.0,9.17,9.17,9.1631,9.17,164100.0
2011-01-21 11:55:00,13.25,13.25,13.24,13.25,81000.0,9.17,9.17,9.1631,9.17,81000.0
2011-01-21 12:00:00,13.25,13.25,13.23,13.25,266200.0,9.17,9.17,9.1562,9.17,266200.0
2011-01-21 12:05:00,13.25,13.26,13.24,13.26,118900.0,9.17,9.177,9.1631,9.177,118900.0
2011-01-21 12:10:00,13.26,13.29,13.25,13.29,115900.0,9.177,9.1977,9.17,9.1977,115900.0
2011-01-21 12:15:00,13.29,13.32,13.28,13.31,125700.0,9.1977,9.2185,9.1908,9.2116,125700.0
2011-01-21 12:20:00,13.31,13.32,13.3,13.3,252400.0,9.2116,9.2185,9.2047,9.2047,252400.0
2011-01-21 12:25:00,13.3,13.3,13.29,13.29,36300.0,9.2047,9.2047,9.1977,9.1977,36300.0
2011-01-21 12:30:00,13.3,13.3,13.29,13.29,32600.0,9.2047,9.2047,9.1977,9.1977,32600.0
2011-01-21 12:35:00,13.29,13.3,13.28,13.28,136700.0,9.1977,9.2047,9.1908,9.1908,136700.0
2011-01-21 12:40:00,13.28,13.29,13.26,13.27,140000.0,9.1908,9.1977,9.177,9.1839,140000.0
2011-01-21 12:45:00,13.26,13.28,13.25,13.28,213000.0,9.177,9.1908,9.17,9.1908,213000.0
2011-01-21 12:50:00,13.28,13.3,13.27,13.3,65400.0,9.1908,9.2047,9.1839,9.2047,65400.0
2011-01-21 12:55:00,13.29,13.3,13.29,13.29,13400.0,9.1977,9.2047,9.1977,9.1977,13400.0
2011-01-21 13:00:00,13.3,13.3,13.28,13.28,38000.0,9.2047,9.2047,9.1908,9.1908,38000.0
2011-01-21 13:05:00,13.28,13.29,13.28,13.28,23600.0,9.1908,9.1977,9.1908,9.1908,23600.0
2011-01-21 13:10:00,13.29,13.29,13.28,13.29,32900.0,9.1977,9.1977,9.1908,9.1977,32900.0
2011-01-21 13:15:00,13.28,13.33,13.28,13.33,173500.0,9.1908,9.2254,9.1908,9.2254,173500.0
2011-01-21 13:20:00,13.32,13.33,13.32,13.33,36000.0,9.2185,9.2254,9.2185,9.2254,36000.0
2011-01-21 13:25:00,13.32,13.34,13.31,13.31,329400.0,9.2185,9.2323,9.2116,9.2116,329400.0
2011-01-21 13:30:00,13.31,13.33,13.31,13.32,51200.0,9.2116,9.2254,9.2116,9.2185,51200.0
2011-01-21 13:35:00,13.33,13.37,13.32,13.37,150800.0,9.2254,9.2531,9.2185,9.2531,150800.0
2011-01-21 13:40:00,13.37,13.39,13.35,13.36,247800.0,9.2531,9.2669,9.2393,9.2462,247800.0
2011-01-21 13:45:00,13.35,13.36,13.33,13.33,273700.0,9.2393,9.2462,9.2254,9.2254,273700.0
2011-01-21 13:50:00,13.34,13.34,13.32,13.32,70900.0,9.2323,9.2323,9.2185,9.2185,70900.0
2011-01-21 13:55:00,13.33,13.34,13.31,13.33,154600.0,9.2254,9.2323,9.2116,9.2254,154600.0
2011-01-21 14:00:00,13.32,13.33,13.31,13.32,71300.0,9.2185,9.2254,9.2116,9.2185,71300.0
2011-01-21 14:05:00,13.32,13.34,13.3,13.33,150900.0,9.2185,9.2323,9.2047,9.2254,150900.0
2011-01-21 14:10:00,13.34,13.34,13.33,13.34,15700.0,9.2323,9.2323,9.2254,9.2323,15700.0
2011-01-21 14:15:00,13.34,13.34,13.33,13.33,67800.0,9.2323,9.2323,9.2254,9.2254,67800.0
2011-01-21 14:20:00,13.34,13.34,13.3,13.31,346600.0,9.2323,9.2323,9.2047,9.2116,346600.0
2011-01-21 14:25:00,13.31,13.32,13.3,13.31,185900.0,9.2116,9.2185,9.2047,9.2116,185900.0
2011-01-21 14:30:00,13.3,13.33,13.3,13.33,96300.0,9.2047,9.2254,9.2047,9.2254,96300.0
2011-01-21 14:35:00,13.33,13.33,13.31,13.32,149000.0,9.2254,9.2254,9.2116,9.2185,149000.0
2011-01-21 14:40:00,13.33,13.33,13.32,13.33,28000.0,9.2254,9.2254,9.2185,9.2254,28000.0
2011-01-21 14:45:00,13.32,13.37,13.32,13.35,283800.0,9.2185,9.2531,9.2185,9.2393,283800.0
2011-01-21 14:50:00,13.35,13.35,13.33,13.34,106100.0,9.2393,9.2393,9.2254,9.2323,106100.0
2011-01-21 14:55:00,13.34,13.35,13.31,13.31,165800.0,9.2323,9.2393,9.2116,9.2116,165800.0
2011-01-21 15:00:00,13.31,13.32,13.31,13.32,20400.0,9.2116,9.2185,9.2116,9.2185,20400.0
2011-01-21 15:05:00,13.31,13.34,13.31,13.33,109200.0,9.2116,9.2323,9.2116,9.2254,109200.0
2011-01-21 15:10:00,13.34,13.34,13.31,13.31,200800.0,9.2323,9.2323,9.2116,9.2116,200800.0
2011-01-21 15:15:00,13.31,13.32,13.31,13.32,59700.0,9.2116,9.2185,9.2116,9.2185,59700.0
2011-01-21 15:20:00,13.31,13.33,13.31,13.33,112200.0,9.2116,9.2254,9.2116,9.2254,112200.0
2011-01-21 15:25:00,13.32,13.33,13.3,13.31,142000.0,9.2185,9.2254,9.2047,9.2116,142000.0
2011-01-21 15:30:00,13.31,13.31,13.26,13.26,352300.0,9.2116,9.2116,9.177,9.177,352300.0
2011-01-21 15:35:00,13.26,13.29,13.26,13.28,171300.0,9.177,9.1977,9.177,9.1908,171300.0
2011-01-21 15:40:00,13.29,13.29,13.25,13.26,589200.0,9.1977,9.1977,9.17,9.177,589200.0
2011-01-21 15:45:00,13.26,13.27,13.25,13.27,979200.0,9.177,9.1839,9.17,9.1839,979200.0
2011-01-21 15:50:00,13.26,13.27,13.25,13.27,711900.0,9.177,9.1839,9.17,9.1839,711900.0
2011-01-21 15:55:00,13.27,13.27,13.24,13.26,1502300.0,9.1839,9.1839,9.1631,9.177,1502300.0
2011-01-24 09:30:00,13.33,13.33,13.18,13.24,619500.0,9.2254,9.2254,9.1216,9.1631,619500.0
2011-01-24 09:35:00,13.24,13.27,13.24,13.26,282500.0,9.1631,9.1839,9.1631,9.177,282500.0
2011-01-24 09:40:00,13.27,13.27,13.22,13.22,398100.0,9.1839,9.1839,9.1493,9.1493,398100.0
2011-01-24 09:45:00,13.22,13.27,13.22,13.25,233100.0,9.1493,9.1839,9.1493,9.17,233100.0
2011-01-24 09:50:00,13.25,13.25,13.23,13.23,99900.0,9.17,9.17,9.1562,9.1562,99900.0
2011-01-24 09:55:00,13.23,13.24,13.23,13.23,265700.0,9.1562,9.1631,9.1562,9.1562,265700.0
2011-01-24 10:00:00,13.24,13.24,13.21,13.22,170200.0,9.1631,9.1631,9.1424,9.1493,170200.0
2011-01-24 10:05:00,13.22,13.25,13.22,13.24,164000.0,9.1493,9.17,9.1493,9.1631,164000.0
2011-01-24 10:10:00,13.24,13.27,13.24,13.27,76200.0,9.1631,9.1839,9.1631,9.1839,76200.0
2011-01-24 10:15:00,13.27,13.27,13.23,13.26,103700.0,9.1839,9.1839,9.1562,9.177,103700.0
2011-01-24 10:20:00,13.26,13.27,13.25,13.27,144800.0,9.177,9.1839,9.17,9.1839,144800.0
2011-01-24 10:25:00,13.26,13.32,13.26,13.3,219200.0,9.177,9.2185,9.177,9.2047,219200.0
2011-01-24 10:30:00,13.3,13.3,13.28,13.29,124400.0,9.2047,9.2047,9.1908,9.1977,124400.0
2011-01-24 10:35:00,13.29,13.3,13.29,13.3,123900.0,9.1977,9.2047,9.1977,9.2047,123900.0
2011-01-24 10:40:00,13.3,13.31,13.29,13.3,340300.0,9.2047,9.2116,9.1977,9.2047,340300.0
2011-01-24 10:45:00,13.3,13.3,13.27,13.27,141000.0,9.2047,9.2047,9.1839,9.1839,141000.0
2011-01-24 10:50:00,13.28,13.3,13.27,13.3,60900.0,9.1908,9.2047,9.1839,9.2047,60900.0
2011-01-24 10:55:00,13.29,13.3,13.29,13.3,82600.0,9.1977,9.2047,9.1977,9.2047,82600.0
2011-01-24 11:00:00,13.31,13.31,13.29,13.3,273400.0,9.2116,9.2116,9.1977,9.2047,273400.0
2011-01-24 11:05:00,13.3,13.32,13.29,13.32,400000.0,9.2047,9.2185,9.1977,9.2185,400000.0
2011-01-24 11:10:00,13.31,13.32,13.29,13.31,118400.0,9.2116,9.2185,9.1977,9.2116,118400.0
2011-01-24 11:15:00,13.31,13.33,13.3,13.33,156000.0,9.2116,9.2254,9.2047,9.2254,156000.0
2011-01-24 11:20:00,13.32,13.35,13.32,13.34,52600.0,9.2185,9.2393,9.2185,9.2323,52600.0
2011-01-24 11:25:00,13.35,13.37,13.35,13.37,31300.0,9.2393,9.2531,9.2393,9.2531,31300.0
2011-01-24 11:30:00,13.37,13.39,13.36,13.38,81300.0,9.2531,9.2669,9.2462,9.26,81300.0
2011-01-24 11:35:00,13.39,13.39,13.33,13.33,282700.0,9.2669,9.2669,9.2254,9.2254,282700.0
2011-01-24 11:40:00,13.33,13.34,13.32,13.33,72000.0,9.2254,9.2323,9.2185,9.2254,72000.0
2011-01-24 11:45:00,13.34,13.34,13.33,13.33,11700.0,9.2323,9.2323,9.2254,9.2254,11700.0
2011-01-24 11:50:00,13.34,13.37,13.33,13.34,115500.0,9.2323,9.2531,9.2254,9.2323,115500.0
2011-01-24 11:55:00,13.35,13.37,13.34,13.36,22700.0,9.2393,9.2531,9.2323,9.2462,22700.0
2011-01-24 12:00:00,13.36,13.37,13.36,13.37,23200.0,9.2462,9.2531,9.2462,9.2531,23200.0
2011-01-24 12:05:00,13.36,13.4,13.36,13.39,66800.0,9.2462,9.2739,9.2462,9.2669,66800.0
2011-01-24 12:10:00,13.4,13.4,13.38,13.38,79900.0,9.2739,9.2739,9.26,9.26,79900.0
2011-01-24 12:15:00,13.38,13.39,13.36,13.37,117800.0,9.26,9.2669,9.2462,9.2531,117800.0
2011-01-24 12:20:00,13.36,13.37,13.34,13.35,120100.0,9.2462,9.2531,9.2323,9.2393,120100.0
2011-01-24 12:25:00,13.34,13.36,13.34,13.35,136300.0,9.2323,9.2462,9.2323,9.2393,136300.0
2011-01-24 12:30:00,13.35,13.37,13.35,13.37,55800.0,9.2393,9.2531,9.2393,9.2531,55800.0
2011-01-24 12:35:00,13.37,13.37,13.36,13.36,45000.0,9.2531,9.2531,9.2462,9.2462,45000.0
2011-01-24 12:40:00,13.36,13.37,13.36,13.36,16200.0,9.2462,9.2531,9.2462,9.2462,16200.0
2011-01-24 12:45:00,13.36,13.37,13.36,13.36,7200.0,9.2462,9.2531,9.2462,9.2462,7200.0
2011-01-24 12:50:00,13.37,13.37,13.36,13.37,18200.0,9.2531,9.2531,9.2462,9.2531,18200.0
2011-01-24 12:55:00,13.37,13.37,13.36,13.37,12900.0,9.2531,9.2531,9.2462,9.2531,12900.0
2011-01-24 13:00:00,13.36,13.37,13.36,13.37,12200.0,9.2462,9.2531,9.2462,9.2531,12200.0
2011-01-24 13:05:00,13.36,13.4,13.36,13.39,222300.0,9.2462,9.2739,9.2462,9.2669,222300.0
2011-01-24 13:10:00,13.39,13.4,13.38,13.39,64100.0,9.2669,9.2739,9.26,9.2669,64100.0
2011-01-24 13:15:00,13.39,13.41,13.39,13.4,59100.0,9.2669,9.2808,9.2669,9.2739,59100.0
2011-01-24 13:20:00,13.41,13.44,13.4,13.44,96200.0,9.2808,9.3015,9.2739,9.3015,96200.0
2011-01-24 13:25:00,13.44,13.46,13.44,13.46,51400.0,9.3015,9.3154,9.3015,9.3154,51400.0
2011-01-24 13:30:00,13.46,13.46,13.45,13.46,24900.0,9.3154,9.3154,9.3085,9.3154,24900.0
2011-01-24 13:35:00,13.46,13.46,13.45,13.45,31200.0,9.3154,9.3154,9.3085,9.3085,31200.0
2011-01-24 13:40:00,13.45,13.47,13.45,13.47,103800.0,9.3085,9.3223,9.3085,9.3223,103800.0
2011-01-24 13:45:00,13.47,13.47,13.46,13.47,26100.0,9.3223,9.3223,9.3154,9.3223,26100.0
2011-01-24 13:50:00,13.47,13.47,13.46,13.47,28800.0,9.3223,9.3223,9.3154,9.3223,28800.0
2011-01-24 13:55:00,13.47,13.47,13.43,13.44,99400.0,9.3223,9.3223,9.2946,9.3015,99400.0
2011-01-24 14:00:00,13.43,13.44,13.43,13.43,46300.0,9.2946,9.3015,9.2946,9.2946,46300.0
2011-01-24 14:05:00,13.44,13.44,13.43,13.43,23600.0,9.3015,9.3015,9.2946,9.2946,23600.0
2011-01-24 14:10:00,13.43,13.44,13.43,13.44,25700.0,9.2946,9.3015,9.2946,9.3015,25700.0
2011-01-24 14:15:00,13.44,13.44,13.43,13.44,44500.0,9.3015,9.3015,9.2946,9.3015,44500.0
2011-01-24 14:20:00,13.44,13.45,13.43,13.44,90100.0,9.3015,9.3085,9.2946,9.3015,90100.0
2011-01-24 14:25:00,13.45,13.48,13.44,13.45,188600.0,9.3085,9.3292,9.3015,9.3085,188600.0
2011-01-24 14:30:00,13.45,13.47,13.45,13.47,60100.0,9.3085,9.3223,9.3085,9.3223,60100.0
2011-01-24 14:35:00,13.47,13.48,13.46,13.48,44500.0,9.3223,9.3292,9.3154,9.3292,44500.0
2011-01-24 14:40:00,13.48,13.49,13.48,13.49,37300.0,9.3292,9.3361,9.3292,9.3361,37300.0
2011-01-24 14:45:00,13.49,13.49,13.46,13.48,148800.0,9.3361,9.3361,9.3154,9.3292,148800.0
2011-01-24 14:50:00,13.48,13.49,13.44,13.46,229800.0,9.3292,9.3361,9.3015,9.3154,229800.0
2011-01-24 14:55:00,13.45,13.45,13.43,13.45,110900.0,9.3085,9.3085,9.2946,9.3085,110900.0
2011-01-24 15:00:00,13.45,13.48,13.44,13.48,188800.0,9.3085,9.3292,9.3015,9.3292,188800.0
2011-01-24 15:05:00,13.47,13.48,13.44,13.47,706200.0,9.3223,9.3292,9.3015,9.3223,706200.0
2011-01-24 15:10:00,13.48,13.48,13.44,13.44,361100.0,9.3292,9.3292,9.3015,9.3015,361100.0
2011-01-24 15:15:00,13.43,13.45,13.43,13.44,61600.0,9.2946,9.3085,9.2946,9.3015,61600.0
2011-01-24 15:20:00,13.44,13.45,13.4,13.43,363800.0,9.3015,9.3085,9.2739,9.2946,363800.0
2011-01-24 15:25:00,13.43,13.44,13.41,13.42,215600.0,9.2946,9.3015,9.2808,9.2877,215600.0
2011-01-24 15:30:00,13.43,13.44,13.4,13.42,202100.0,9.2946,9.3015,9.2739,9.2877,202100.0
2011-01-24 15:35:00,13.42,13.47,13.41,13.45,247100.0,9.2877,9.3223,9.2808,9.3085,247100.0
2011-01-24 15:40:00,13.45,13.46,13.44,13.45,451400.0,9.3085,9.3154,9.3015,9.3085,451400.0
2011-01-24 15:45:00,13.45,13.45,13.44,13.45,219300.0,9.3085,9.3085,9.3015,9.3085,219300.0
2011-01-24 15:50:00,13.45,13.45,13.44,13.45,185900.0,9.3085,9.3085,9.3015,9.3085,185900.0
2011-01-24 15:55:00,13.45,13.47,13.44,13.46,302300.0,9.3085,9.3223,9.3015,9.3154,302300.0
2011-01-25 09:30:00,13.27,13.35,13.27,13.32,308200.0,9.1839,9.2393,9.1839,9.2185,308200.0
2011-01-25 09:35:00,13.33,13.33,13.27,13.3,562200.0,9.2254,9.2254,9.1839,9.2047,562200.0
2011-01-25 09:40:00,13.3,13.31,13.26,13.29,140400.0,9.2047,9.2116,9.177,9.1977,140400.0
2011-01-25 09:45:00,13.29,13.36,13.28,13.35,696700.0,9.1977,9.2462,9.1908,9.2393,696700.0
2011-01-25 09:50:00,13.34,13.37,13.34,13.35,332900.0,9.2323,9.2531,9.2323,9.2393,332900.0
2011-01-25 09:55:00,13.35,13.36,13.32,13.34,372300.0,9.2393,9.2462,9.2185,9.2323,372300.0
2011-01-25 10:00:00,13.34,13.38,13.31,13.32,200900.0,9.2323,9.26,9.2116,9.2185,200900.0
2011-01-25 10:05:00,13.32,13.34,13.3,13.32,105200.0,9.2185,9.2323,9.2047,9.2185,105200.0
2011-01-25 10:10:00,13.32,13.34,13.3,13.32,234700.0,9.2185,9.2323,9.2047,9.2185,234700.0
2011-01-25 10:15:00,13.31,13.31,13.25,13.25,456200.0,9.2116,9.2116,9.17,9.17,456200.0
2011-01-25 10:20:00,13.26,13.26,13.23,13.23,95800.0,9.177,9.177,9.1562,9.1562,95800.0
2011-01-25 10:25:00,13.23,13.25,13.22,13.23,116600.0,9.1562,9.17,9.1493,9.1562,116600.0
2011-01-25 10:30:00,13.22,13.25,13.22,13.23,100700.0,9.1493,9.17,9.1493,9.1562,100700.0
2011-01-25 10:35:00,13.24,13.26,13.24,13.24,115800.0,9.1631,9.177,9.1631,9.1631,115800.0
2011-01-25 10:40:00,13.24,13.27,13.24,13.27,105200.0,9.1631,9.1839,9.1631,9.1839,105200.0
2011-01-25 10:45:00,13.27,13.27,13.24,13.24,68700.0,9.1839,9.1839,9.1631,9.1631,68700.0
2011-01-25 10:50:00,13.24,13.28,13.24,13.27,238200.0,9.1631,9.1908,9.1631,9.1839,238200.0
2011-01-25 10:55:00,13.28,13.28,13.27,13.27,22000.0,9.1908,9.1908,9.1839,9.1839,22000.0
2011-01-25 11:00:00,13.27,13.28,13.26,13.26,74000.0,9.1839,9.1908,9.177,9.177,74000.0
2011-01-25 11:05:00,13.26,13.27,13.26,13.26,16000.0,9.177,9.1839,9.177,9.177,16000.0
2011-01-25 11:10:00,13.26,13.27,13.24,13.24,436800.0,9.177,9.1839,9.1631,9.1631,436800.0
2011-01-25 11:15:00,13.24,13.27,13.24,13.26,414100.0,9.1631,9.1839,9.1631,9.177,414100.0
2011-01-25 11:20:00,13.26,13.26,13.24,13.26,301600.0,9.177,9.177,9.1631,9.177,301600.0
2011-01-25 11:25:00,13.25,13.26,13.25,13.25,103600.0,9.17,9.177,9.17,9.17,103600.0
2011-01-25 11:30:00,13.24,13.26,13.24,13.26,54400.0,9.1631,9.177,9.1631,9.177,54400.0
2011-01-25 11:35:00,13.25,13.26,13.25,13.26,53100.0,9.17,9.177,9.17,9.177,53100.0
2011-01-25 11:40:00,13.26,13.26,13.24,13.24,197700.0,9.177,9.177,9.1631,9.1631,197700.0
2011-01-25 11:45:00,13.24,13.26,13.22,13.23,475700.0,9.1631,9.177,9.1493,9.1562,475700.0
2011-01-25 11:50:00,13.23,13.24,13.23,13.23,86500.0,9.1562,9.1631,9.1562,9.1562,86500.0
2011-01-25 11:55:00,13.24,13.24,13.23,13.24,44300.0,9.1631,9.1631,9.1562,9.1631,44300.0
2011-01-25 12:00:00,13.23,13.26,13.23,13.25,107300.0,9.1562,9.177,9.1562,9.17,107300.0
2011-01-25 12:05:00,13.25,13.25,13.24,13.25,21000.0,9.17,9.17,9.1631,9.17,21000.0
2011-01-25 12:10:00,13.24,13.26,13.24,13.25,126900.0,9.1631,9.177,9.1631,9.17,126900.0
2011-01-25 12:15:00,13.26,13.26,13.25,13.25,95900.0,9.177,9.177,9.17,9.17,95900.0
2011-01-25 12:20:00,13.26,13.26,13.25,13.26,33200.0,9.177,9.177,9.17,9.177,33200.0
2011-01-25 12:25:00,13.25,13.27,13.25,13.27,46900.0,9.17,9.1839,9.17,9.1839,46900.0
2011-01-25 12:30:00,13.27,13.27,13.26,13.27,11600.0,9.1839,9.1839,9.177,9.1839,11600.0
2011-01-25 12:35:00,13.27,13.27,13.26,13.26,22400.0,9.1839,9.1839,9.177,9.177,22400.0
2011-01-25 12:40:00,13.27,13.27,13.26,13.27,14600.0,9.1839,9.1839,9.177,9.1839,14600.0
2011-01-25 12:45:00,13.27,13.27,13.26,13.27,11600.0,9.1839,9.1839,9.177,9.1839,11600.0
2011-01-25 12:50:00,13.27,13.27,13.26,13.27,29200.0,9.1839,9.1839,9.177,9.1839,29200.0
2011-01-25 12:55:00,13.27,13.28,13.26,13.27,112900.0,9.1839,9.1908,9.177,9.1839,112900.0
2011-01-25 13:00:00,13.27,13.28,13.27,13.28,40300.0,9.1839,9.1908,9.1839,9.1908,40300.0
2011-01-25 13:05:00,13.28,13.28,13.26,13.26,49300.0,9.1908,9.1908,9.177,9.177,49300.0
2011-01-25 13:10:00,13.27,13.29,13.27,13.29,34600.0,9.1839,9.1977,9.1839,9.1977,34600.0
2011-01-25 13:15:00,13.29,13.29,13.28,13.29,18800.0,9.1977,9.1977,9.1908,9.1977,18800.0
2011-01-25 13:20:00,13.29,13.29,13.27,13.27,88400.0,9.1977,9.1977,9.1839,9.1839,88400.0
2011-01-25 13:25:00,13.27,13.3,13.27,13.28,136700.0,9.1839,9.2047,9.1839,9.1908,136700.0
2011-01-25 13:30:00,13.28,13.29,13.28,13.29,5600.0,9.1908,9.1977,9.1908,9.1977,5600.0
2011-01-25 13:35:00,13.29,13.29,13.28,13.29,30600.0,9.1977,9.1977,9.1908,9.1977,30600.0
2011-01-25 13:40:00,13.28,13.3,13.28,13.3,19200.0,9.1908,9.2047,9.1908,9.2047,19200.0
2011-01-25 13:45:00,13.29,13.3,13.29,13.3,24700.0,9.1977,9.2047,9.1977,9.2047,24700.0
2011-01-25 13:50:00,13.29,13.31,13.29,13.3,94900.0,9.1977,9.2116,9.1977,9.2047,94900.0
2011-01-25 13:55:00,13.29,13.3,13.29,13.3,4900.0,9.1977,9.2047,9.1977,9.2047,4900.0
2011-01-25 14:00:00,13.29,13.3,13.29,13.3,20400.0,9.1977,9.2047,9.1977,9.2047,20400.0
2011-01-25 14:05:00,13.29,13.3,13.28,13.29,72800.0,9.1977,9.2047,9.1908,9.1977,72800.0
2011-01-25 14:10:00,13.28,13.29,13.28,13.28,25300.0,9.1908,9.1977,9.1908,9.1908,25300.0
2011-01-25 14:15:00,13.28,13.28,13.27,13.27,78700.0,9.1908,9.1908,9.1839,9.1839,78700.0
2011-01-25 14:20:00,13.28,13.28,13.26,13.26,31200.0,9.1908,9.1908,9.177,9.177,31200.0
2011-01-25 14:25:00,13.26,13.28,13.26,13.28,60300.0,9.177,9.1908,9.177,9.1908,60300.0
2011-01-25 14:30:00,13.28,13.28,13.27,13.27,20800.0,9.1908,9.1908,9.1839,9.1839,20800.0
2011-01-25 14:35:00,13.28,13.3,13.27,13.3,64200.0,9.1908,9.2047,9.1839,9.2047,64200.0
2011-01-25 14:40:00,13.3,13.31,13.29,13.31,36700.0,9.2047,9.2116,9.1977,9.2116,36700.0
2011-01-25 14:45:00,13.31,13.31,13.28,13.28,83700.0,9.2116,9.2116,9.1908,9.1908,83700.0
2011-01-25 14:50:00,13.29,13.29,13.26,13.29,266400.0,9.1977,9.1977,9.177,9.1977,266400.0
2011-01-25 14:55:00,13.28,13.29,13.28,13.28,602300.0,9.1908,9.1977,9.1908,9.1908,602300.0
2011-01-25 15:00:00,13.28,13.29,13.27,13.27,123200.0,9.1908,9.1977,9.1839,9.1839,123200.0
2011-01-25 15:05:00,13.27,13.28,13.27,13.27,96100.0,9.1839,9.1908,9.1839,9.1839,96100.0
2011-01-25 15:10:00,13.27,13.28,13.25,13.25,226700.0,9.1839,9.1908,9.17,9.17,226700.0
2011-01-25 15:15:00,13.25,13.27,13.24,13.27,240500.0,9.17,9.1839,9.1631,9.1839,240500.0
2011-01-25 15:20:00,13.27,13.3,13.26,13.28,369000.0,9.1839,9.2047,9.177,9.1908,369000.0
2011-01-25 15:25:00,13.28,13.28,13.27,13.27,177700.0,9.1908,9.1908,9.1839,9.1839,177700.0
2011-01-25 15:30:00,13.27,13.28,13.25,13.26,294200.0,9.1839,9.1908,9.17,9.177,294200.0
2011-01-25 15:35:00,13.26,13.27,13.25,13.26,76000.0,9.177,9.1839,9.17,9.177,76000.0
2011-01-25 15:40:00,13.25,13.26,13.24,13.25,322300.0,9.17,9.177,9.1631,9.17,322300.0
2011-01-25 15:45:00,13.25,13.25,13.22,13.24,1112100.0,9.17,9.17,9.1493,9.1631,1112100.0
2011-01-25 15:50:00,13.24,13.25,13.22,13.22,1064200.0,9.1631,9.17,9.1493,9.1493,1064200.0
2011-01-25 15:55:00,13.22,13.24,13.22,13.22,1143400.0,9.1493,9.1631,9.1493,9.1493,1143400.0
2011-01-26 09:30:00,13.33,13.33,13.24,13.27,224000.0,9.2254,9.2254,9.1631,9.1839,224000.0
2011-01-26 09:35:00,13.27,13.28,13.23,13.23,159700.0,9.1839,9.1908,9.1562,9.1562,159700.0
2011-01-26 09:40:00,13.23,13.25,13.22,13.23,300700.0,9.1562,9.17,9.1493,9.1562,300700.0
2011-01-26 09:45:00,13.23,13.24,13.22,13.24,117700.0,9.1562,9.1631,9.1493,9.1631,117700.0
2011-01-26 09:50:00,13.24,13.26,13.23,13.24,426500.0,9.1631,9.177,9.1562,9.1631,426500.0
2011-01-26 09:55:00,13.25,13.26,13.21,13.25,939100.0,9.17,9.177,9.1424,9.17,939100.0
2011-01-26 10:00:00,13.26,13.27,13.23,13.23,99300.0,9.177,9.1839,9.1562,9.1562,99300.0
2011-01-26 10:05:00,13.24,13.25,13.23,13.25,262600.0,9.1631,9.17,9.1562,9.17,262600.0
2011-01-26 10:10:00,13.25,13.26,13.24,13.26,181300.0,9.17,9.177,9.1631,9.177,181300.0
2011-01-26 10:15:00,13.26,13.29,13.25,13.26,171100.0,9.177,9.1977,9.17,9.177,171100.0
2011-01-26 10:20:00,13.25,13.28,13.24,13.26,364000.0,9.17,9.1908,9.1631,9.177,364000.0
2011-01-26 10:25:00,13.26,13.29,13.26,13.28,393500.0,9.177,9.1977,9.177,9.1908,393500.0
2011-01-26 10:30:00,13.28,13.29,13.27,13.28,183300.0,9.1908,9.1977,9.1839,9.1908,183300.0
2011-01-26 10:35:00,13.28,13.28,13.27,13.27,104500.0,9.1908,9.1908,9.1839,9.1839,104500.0
2011-01-26 10:40:00,13.27,13.27,13.26,13.26,42500.0,9.1839,9.1839,9.177,9.177,42500.0
2011-01-26 10:45:00,13.27,13.27,13.24,13.25,92200.0,9.1839,9.1839,9.1631,9.17,92200.0
2011-01-26 10:50:00,13.24,13.25,13.23,13.23,196700.0,9.1631,9.17,9.1562,9.1562,196700.0
2011-01-26 10:55:00,13.24,13.24,13.23,13.23,11400.0,9.1631,9.1631,9.1562,9.1562,11400.0
2011-01-26 11:00:00,13.24,13.24,13.23,13.23,123900.0,9.1631,9.1631,9.1562,9.1562,123900.0
2011-01-26 11:05:00,13.24,13.24,13.22,13.22,165400.0,9.1631,9.1631,9.1493,9.1493,165400.0
2011-01-26 11:10:00,13.22,13.24,13.21,13.24,373800.0,9.1493,9.1631,9.1424,9.1631,373800.0
2011-01-26 11:15:00,13.23,13.24,13.23,13.24,63200.0,9.1562,9.1631,9.1562,9.1631,63200.0
2011-01-26 11:20:00,13.23,13.24,13.22,13.22,39100.0,9.1562,9.1631,9.1493,9.1493,39100.0
2011-01-26 11:25:00,13.22,13.23,13.22,13.23,169300.0,9.1493,9.1562,9.1493,9.1562,169300.0
2011-01-26 11:30:00,13.22,13.23,13.22,13.23,151500.0,9.1493,9.1562,9.1493,9.1562,151500.0
2011-01-26 11:35:00,13.23,13.23,13.22,13.22,2364500.0,9.1562,9.1562,9.1493,9.1493,2364500.0
2011-01-26 11:40:00,13.23,13.25,13.22,13.24,420600.0,9.1562,9.17,9.1493,9.1631,420600.0
2011-01-26 11:45:00,13.24,13.27,13.24,13.26,198400.0,9.1631,9.1839,9.1631,9.177,198400.0
2011-01-26 11:50:00,13.25,13.25,13.23,13.24,243500.0,9.17,9.17,9.1562,9.1631,243500.0
2011-01-26 11:55:00,13.24,13.24,13.23,13.23,20600.0,9.1631,9.1631,9.1562,9.1562,20600.0
2011-01-26 12:00:00,13.24,13.24,13.23,13.23,73100.0,9.1631,9.1631,9.1562,9.1562,73100.0
2011-01-26 12:05:00,13.23,13.25,13.23,13.24,162200.0,9.1562,9.17,9.1562,9.1631,162200.0
2011-01-26 12:10:00,13.25,13.25,13.24,13.25,11300.0,9.17,9.17,9.1631,9.17,11300.0
2011-01-26 12:15:00,13.25,13.25,13.24,13.24,35900.0,9.17,9.17,9.1631,9.1631,35900.0
2011-01-26 12:20:00,13.25,13.25,13.24,13.24,16600.0,9.17,9.17,9.1631,9.1631,16600.0
2011-01-26 12:25:00,13.24,13.25,13.24,13.24,23900.0,9.1631,9.17,9.1631,9.1631,23900.0
2011-01-26 12:30:00,13.25,13.25,13.24,13.24,27800.0,9.17,9.17,9.1631,9.1631,27800.0
2011-01-26 12:35:00,13.24,13.25,13.22,13.24,238900.0,9.1631,9.17,9.1493,9.1631,238900.0
2011-01-26 12:40:00,13.24,13.25,13.24,13.25,25700.0,9.1631,9.17,9.1631,9.17,25700.0
2011-01-26 12:45:00,13.25,13.25,13.24,13.25,19000.0,9.17,9.17,9.1631,9.17,19000.0
2011-01-26 12:50:00,13.24,13.25,13.24,13.24,21000.0,9.1631,9.17,9.1631,9.1631,21000.0
2011-01-26 12:55:00,13.25,13.25,13.24,13.24,25400.0,9.17,9.17,9.1631,9.1631,25400.0
2011-01-26 13:00:00,13.24,13.25,13.24,13.24,20600.0,9.1631,9.17,9.1631,9.1631,20600.0
2011-01-26 13:05:00,13.25,13.25,13.22,13.25,257200.0,9.17,9.17,9.1493,9.17,257200.0
2011-01-26 13:10:00,13.25,13.25,13.24,13.25,160300.0,9.17,9.17,9.1631,9.17,160300.0
2011-01-26 13:15:00,13.25,13.25,13.24,13.25,21800.0,9.17,9.17,9.1631,9.17,21800.0
2011-01-26 13:20:00,13.25,13.28,13.24,13.27,504000.0,9.17,9.1908,9.1631,9.1839,504000.0
2011-01-26 13:25:00,13.26,13.27,13.26,13.27,56100.0,9.177,9.1839,9.177,9.1839,56100.0
2011-01-26 13:30:00,13.26,13.27,13.24,13.24,151500.0,9.177,9.1839,9.1631,9.1631,151500.0
2011-01-26 13:35:00,13.25,13.25,13.24,13.25,41800.0,9.17,9.17,9.1631,9.17,41800.0
2011-01-26 13:40:00,13.25,13.27,13.25,13.26,228200.0,9.17,9.1839,9.17,9.177,228200.0
2011-01-26 13:45:00,13.27,13.27,13.25,13.25,65300.0,9.1839,9.1839,9.17,9.17,65300.0
2011-01-26 13:50:00,13.25,13.26,13.25,13.25,44000.0,9.17,9.177,9.17,9.17,44000.0
2011-01-26 13:55:00,13.25,13.26,13.25,13.25,61700.0,9.17,9.177,9.17,9.17,61700.0
2011-01-26 14:00:00,13.26,13.27,13.24,13.27,300700.0,9.177,9.1839,9.1631,9.1839,300700.0
2011-01-26 14:05:00,13.27,13.27,13.25,13.26,182600.0,9.1839,9.1839,9.17,9.177,182600.0
2011-01-26 14:10:00,13.25,13.26,13.24,13.24,42200.0,9.17,9.177,9.1631,9.1631,42200.0
2011-01-26 14:15:00,13.24,13.26,13.23,13.26,111100.0,9.1631,9.177,9.1562,9.177,111100.0
2011-01-26 14:20:00,13.25,13.26,13.22,13.24,120900.0,9.17,9.177,9.1493,9.1631,120900.0
2011-01-26 14:25:00,13.25,13.26,13.22,13.23,313100.0,9.17,9.177,9.1493,9.1562,313100.0
2011-01-26 14:30:00,13.23,13.25,13.22,13.25,136900.0,9.1562,9.17,9.1493,9.17,136900.0
2011-01-26 14:35:00,13.24,13.25,13.23,13.23,147800.0,9.1631,9.17,9.1562,9.1562,147800.0
2011-01-26 14:40:00,13.23,13.24,13.22,13.24,228000.0,9.1562,9.1631,9.1493,9.1631,228000.0
2011-01-26 14:45:00,13.24,13.24,13.23,13.24,292900.0,9.1631,9.1631,9.1562,9.1631,292900.0
2011-01-26 14:50:00,13.23,13.24,13.23,13.23,85600.0,9.1562,9.1631,9.1562,9.1562,85600.0
2011-01-26 14:55:00,13.23,13.24,13.23,13.23,164400.0,9.1562,9.1631,9.1562,9.1562,164400.0
2011-01-26 15:00:00,13.24,13.24,13.23,13.23,71400.0,9.1631,9.1631,9.1562,9.1562,71400.0
2011-01-26 15:05:00,13.23,13.24,13.23,13.23,205100.0,9.1562,9.1631,9.1562,9.1562,205100.0
2011-01-26 15:10:00,13.24,13.26,13.23,13.26,1249100.0,9.1631,9.177,9.1562,9.177,1249100.0
2011-01-26 15:15:00,13.26,13.26,13.22,13.23,391600.0,9.177,9.177,9.1493,9.1562,391600.0
2011-01-26 15:20:00,13.23,13.25,13.23,13.25,339800.0,9.1562,9.17,9.1562,9.17,339800.0
2011-01-26 15:25:00,13.24,13.25,13.23,13.23,199500.0,9.1631,9.17,9.1562,9.1562,199500.0
2011-01-26 15:30:00,13.23,13.24,13.23,13.24,109800.0,9.1562,9.1631,9.1562,9.1631,109800.0
2011-01-26 15:35:00,13.24,13.24,13.23,13.24,134000.0,9.1631,9.1631,9.1562,9.1631,134000.0
2011-01-26 15:40:00,13.24,13.24,13.23,13.23,180100.0,9.1631,9.1631,9.1562,9.1562,180100.0
2011-01-26 15:45:00,13.23,13.24,13.22,13.24,708100.0,9.1562,9.1631,9.1493,9.1631,708100.0
2011-01-26 15:50:00,13.23,13.24,13.22,13.23,427300.0,9.1562,9.1631,9.1493,9.1562,427300.0
2011-01-26 15:55:00,13.23,13.25,13.22,13.23,1263000.0,9.1562,9.17,9.1493,9.1562,1263000.0
2011-01-27 09:30:00,13.32,13.4,13.27,13.37,514100.0,9.2185,9.2739,9.1839,9.2531,514100.0
2011-01-27 09:35:00,13.38,13.41,13.37,13.39,631200.0,9.26,9.2808,9.2531,9.2669,631200.0
2011-01-27 09:40:00,13.4,13.45,13.38,13.45,324900.0,9.2739,9.3085,9.26,9.3085,324900.0
2011-01-27 09:45:00,13.44,13.45,13.4,13.43,247300.0,9.3015,9.3085,9.2739,9.2946,247300.0
2011-01-27 09:50:00,13.43,13.47,13.43,13.45,574700.0,9.2946,9.3223,9.2946,9.3085,574700.0
2011-01-27 09:55:00,13.45,13.48,13.43,13.46,577200.0,9.3085,9.3292,9.2946,9.3154,577200.0
2011-01-27 10:00:00,13.46,13.48,13.45,13.47,100600.0,9.3154,9.3292,9.3085,9.3223,100600.0
2011-01-27 10:05:00,13.47,13.47,13.45,13.45,99600.0,9.3223,9.3223,9.3085,9.3085,99600.0
2011-01-27 10:10:00,13.46,13.5,13.45,13.5,163200.0,9.3154,9.3431,9.3085,9.3431,163200.0
2011-01-27 10:15:00,13.5,13.51,13.47,13.48,243000.0,9.3431,9.35,9.3223,9.3292,243000.0
2011-01-27 10:20:00,13.48,13.49,13.47,13.48,167700.0,9.3292,9.3361,9.3223,9.3292,167700.0
2011-01-27 10:25:00,13.47,13.54,13.47,13.54,155300.0,9.3223,9.3707,9.3223,9.3707,155300.0
2011-01-27 10:30:00,13.54,13.55,13.51,13.51,132500.0,9.3707,9.3777,9.35,9.35,132500.0
2011-01-27 10:35:00,13.51,13.52,13.49,13.5,113100.0,9.35,9.3569,9.3361,9.3431,113100.0
2011-01-27 10:40:00,13.5,13.5,13.45,13.45,303000.0,9.3431,9.3431,9.3085,9.3085,303000.0
2011-01-27 10:45:00,13.46,13.49,13.45,13.49,313700.0,9.3154,9.3361,9.3085,9.3361,313700.0
2011-01-27 10:50:00,13.49,13.51,13.48,13.49,296000.0,9.3361,9.35,9.3292,9.3361,296000.0
2011-01-27 10:55:00,13.48,13.51,13.46,13.46,341200.0,9.3292,9.35,9.3154,9.3154,341200.0
2011-01-27 11:00:00,13.47,13.48,13.46,13.47,160100.0,9.3223,9.3292,9.3154,9.3223,160100.0
2011-01-27 11:05:00,13.47,13.48,13.39,13.39,592700.0,9.3223,9.3292,9.2669,9.2669,592700.0
2011-01-27 11:10:00,13.39,13.41,13.39,13.39,337600.0,9.2669,9.2808,9.2669,9.2669,337600.0
2011-01-27 11:15:00,13.39,13.42,13.39,13.41,288000.0,9.2669,9.2877,9.2669,9.2808,288000.0
2011-01-27 11:20:00,13.4,13.4,13.37,13.4,284600.0,9.2739,9.2739,9.2531,9.2739,284600.0
2011-01-27 11:25:00,13.39,13.4,13.39,13.4,77700.0,9.2669,9.2739,9.2669,9.2739,77700.0
2011-01-27 11:30:00,13.4,13.4,13.39,13.4,60600.0,9.2739,9.2739,9.2669,9.2739,60600.0
2011-01-27 11:35:00,13.39,13.42,13.37,13.41,421500.0,9.2669,9.2877,9.2531,9.2808,421500.0
2011-01-27 11:40:00,13.41,13.42,13.4,13.41,234500.0,9.2808,9.2877,9.2739,9.2808,234500.0
2011-01-27 11:45:00,13.41,13.41,13.4,13.41,52000.0,9.2808,9.2808,9.2739,9.2808,52000.0
2011-01-27 11:50:00,13.4,13.41,13.4,13.4,61500.0,9.2739,9.2808,9.2739,9.2739,61500.0
2011-01-27 11:55:00,13.41,13.41,13.39,13.39,117300.0,9.2808,9.2808,9.2669,9.2669,117300.0
2011-01-27 12:00:00,13.39,13.4,13.38,13.39,99500.0,9.2669,9.2739,9.26,9.2669,99500.0
2011-01-27 12:05:00,13.38,13.39,13.36,13.36,291600.0,9.26,9.2669,9.2462,9.2462,291600.0
2011-01-27 12:10:00,13.37,13.4,13.36,13.37,430000.0,9.2531,9.2739,9.2462,9.2531,430000.0
2011-01-27 12:15:00,13.37,13.4,13.35,13.4,319300.0,9.2531,9.2739,9.2393,9.2739,319300.0
2011-01-27 12:20:00,13.4,13.4,13.38,13.38,129900.0,9.2739,9.2739,9.26,9.26,129900.0
2011-01-27 12:25:00,13.39,13.39,13.36,13.36,237300.0,9.2669,9.2669,9.2462,9.2462,237300.0
2011-01-27 12:30:00,13.37,13.37,13.35,13.37,193400.0,9.2531,9.2531,9.2393,9.2531,193400.0
2011-01-27 12:35:00,13.37,13.37,13.35,13.36,172300.0,9.2531,9.2531,9.2393,9.2462,172300.0
2011-01-27 12:40:00,13.36,13.38,13.35,13.36,208300.0,9.2462,9.26,9.2393,9.2462,208300.0
2011-01-27 12:45:00,13.36,13.37,13.36,13.37,87100.0,9.2462,9.2531,9.2462,9.2531,87100.0
2011-01-27 12:50:00,13.36,13.37,13.35,13.35,224900.0,9.2462,9.2531,9.2393,9.2393,224900.0
2011-01-27 12:55:00,13.35,13.36,13.35,13.35,165700.0,9.2393,9.2462,9.2393,9.2393,165700.0
2011-01-27 13:00:00,13.35,13.36,13.35,13.36,188600.0,9.2393,9.2462,9.2393,9.2462,188600.0
2011-01-27 13:05:00,13.36,13.4,13.35,13.39,274400.0,9.2462,9.2739,9.2393,9.2669,274400.0
2011-01-27 13:10:00,13.38,13.39,13.37,13.38,58700.0,9.26,9.2669,9.2531,9.26,58700.0
2011-01-27 13:15:00,13.37,13.39,13.37,13.39,157300.0,9.2531,9.2669,9.2531,9.2669,157300.0
2011-01-27 13:20:00,13.38,13.39,13.36,13.37,170300.0,9.26,9.2669,9.2462,9.2531,170300.0
2011-01-27 13:25:00,13.36,13.37,13.36,13.36,65900.0,9.2462,9.2531,9.2462,9.2462,65900.0
2011-01-27 13:30:00,13.36,13.37,13.36,13.36,48500.0,9.2462,9.2531,9.2462,9.2462,48500.0
2011-01-27 13:35:00,13.36,13.37,13.35,13.35,220400.0,9.2462,9.2531,9.2393,9.2393,220400.0
2011-01-27 13:40:00,13.35,13.36,13.35,13.35,39600.0,9.2393,9.2462,9.2393,9.2393,39600.0
2011-01-27 13:45:00,13.35,13.37,13.35,13.37,307600.0,9.2393,9.2531,9.2393,9.2531,307600.0
2011-01-27 13:50:00,13.37,13.37,13.36,13.37,70200.0,9.2531,9.2531,9.2462,9.2531,70200.0
2011-01-27 13:55:00,13.37,13.41,13.36,13.4,202400.0,9.2531,9.2808,9.2462,9.2739,202400.0
2011-01-27 14:00:00,13.4,13.41,13.4,13.41,84800.0,9.2739,9.2808,9.2739,9.2808,84800.0
2011-01-27 14:05:00,13.4,13.41,13.39,13.39,485900.0,9.2739,9.2808,9.2669,9.2669,485900.0
2011-01-27 14:10:00,13.39,13.4,13.36,13.37,411900.0,9.2669,9.2739,9.2462,9.2531,411900.0
2011-01-27 14:15:00,13.36,13.36,13.28,13.29,1030100.0,9.2462,9.2462,9.1908,9.1977,1030100.0
2011-01-27 14:20:00,13.29,13.3,13.27,13.27,391600.0,9.1977,9.2047,9.1839,9.1839,391600.0
2011-01-27 14:25:00,13.27,13.28,13.23,13.23,311900.0,9.1839,9.1908,9.1562,9.1562,311900.0
2011-01-27 14:30:00,13.23,13.25,13.2,13.23,841000.0,9.1562,9.17,9.1354,9.1562,841000.0
2011-01-27 14:35:00,13.23,13.26,13.23,13.25,567000.0,9.1562,9.177,9.1562,9.17,567000.0
2011-01-27 14:40:00,13.24,13.3,13.24,13.28,373000.0,9.1631,9.2047,9.1631,9.1908,373000.0
2011-01-27 14:45:00,13.28,13.28,13.26,13.26,258600.0,9.1908,9.1908,9.177,9.177,258600.0
2011-01-27 14:50:00,13.26,13.27,13.24,13.26,268700.0,9.177,9.1839,9.1631,9.177,268700.0
2011-01-27 14:55:00,13.25,13.26,13.23,13.26,264800.0,9.17,9.177,9.1562,9.177,264800.0
2011-01-27 15:00:00,13.26,13.26,13.24,13.24,86400.0,9.177,9.177,9.1631,9.1631,86400.0
2011-01-27 15:05:00,13.24,13.25,13.23,13.23,149500.0,9.1631,9.17,9.1562,9.1562,149500.0
2011-01-27 15:10:00,13.23,13.24,13.23,13.23,76900.0,9.1562,9.1631,9.1562,9.1562,76900.0
2011-01-27 15:15:00,13.23,13.28,13.23,13.27,408900.0,9.1562,9.1908,9.1562,9.1839,408900.0
2011-01-27 15:20:00,13.27,13.28,13.26,13.26,243500.0,9.1839,9.1908,9.177,9.177,243500.0
2011-01-27 15:25:00,13.27,13.28,13.26,13.27,315200.0,9.1839,9.1908,9.177,9.1839,315200.0
2011-01-27 15:30:00,13.27,13.28,13.23,13.23,814200.0,9.1839,9.1908,9.1562,9.1562,814200.0
2011-01-27 15:35:00,13.23,13.26,13.23,13.24,262700.0,9.1562,9.177,9.1562,9.1631,262700.0
2011-01-27 15:40:00,13.25,13.32,13.24,13.32,733800.0,9.17,9.2185,9.1631,9.2185,733800.0
2011-01-27 15:45:00,13.32,13.33,13.27,13.29,415400.0,9.2185,9.2254,9.1839,9.1977,415400.0
2011-01-27 15:50:00,13.28,13.29,13.28,13.28,224400.0,9.1908,9.1977,9.1908,9.1908,224400.0
2011-01-27 15:55:00,13.28,13.31,13.28,13.3,714900.0,9.1908,9.2116,9.1908,9.2047,714900.0
2011-01-28 09:30:00,13.49,13.49,13.32,13.32,700300.0,9.3361,9.3361,9.2185,9.2185,700300.0
2011-01-28 09:35:00,13.32,13.35,13.31,13.34,305400.0,9.2185,9.2393,9.2116,9.2323,305400.0
2011-01-28 09:40:00,13.34,13.34,13.32,13.33,265300.0,9.2323,9.2323,9.2185,9.2254,265300.0
2011-01-28 09:45:00,13.33,13.38,13.33,13.34,131900.0,9.2254,9.26,9.2254,9.2323,131900.0
2011-01-28 09:50:00,13.34,13.35,13.32,13.32,124500.0,9.2323,9.2393,9.2185,9.2185,124500.0
2011-01-28 09:55:00,13.32,13.32,13.27,13.27,328200.0,9.2185,9.2185,9.1839,9.1839,328200.0
2011-01-28 10:00:00,13.27,13.28,13.25,13.25,84400.0,9.1839,9.1908,9.17,9.17,84400.0
2011-01-28 10:05:00,13.26,13.27,13.25,13.27,106700.0,9.177,9.1839,9.17,9.1839,106700.0
2011-01-28 10:10:00,13.27,13.29,13.26,13.29,147600.0,9.1839,9.1977,9.177,9.1977,147600.0
2011-01-28 10:15:00,13.29,13.3,13.28,13.28,138800.0,9.1977,9.2047,9.1908,9.1908,138800.0
2011-01-28 10:20:00,13.27,13.28,13.22,13.24,244800.0,9.1839,9.1908,9.1493,9.1631,244800.0
2011-01-28 10:25:00,13.24,13.26,13.23,13.25,194100.0,9.1631,9.177,9.1562,9.17,194100.0
2011-01-28 10:30:00,13.24,13.25,13.22,13.24,205900.0,9.1631,9.17,9.1493,9.1631,205900.0
2011-01-28 10:35:00,13.24,13.25,13.23,13.24,136100.0,9.1631,9.17,9.1562,9.1631,136100.0
2011-01-28 10:40:00,13.24,13.25,13.21,13.22,820500.0,9.1631,9.17,9.1424,9.1493,820500.0
2011-01-28 10:45:00,13.22,13.24,13.22,13.23,267400.0,9.1493,9.1631,9.1493,9.1562,267400.0
2011-01-28 10:50:00,13.24,13.25,13.23,13.25,941000.0,9.1631,9.17,9.1562,9.17,941000.0
2011-01-28 10:55:00,13.25,13.26,13.23,13.25,273500.0,9.17,9.177,9.1562,9.17,273500.0
2011-01-28 11:00:00,13.24,13.25,13.23,13.25,223800.0,9.1631,9.17,9.1562,9.17,223800.0
2011-01-28 11:05:00,13.25,13.27,13.25,13.26,88200.0,9.17,9.1839,9.17,9.177,88200.0
2011-01-28 11:10:00,13.26,13.28,13.24,13.25,327100.0,9.177,9.1908,9.1631,9.17,327100.0
2011-01-28 11:15:00,13.26,13.26,13.24,13.25,216700.0,9.177,9.177,9.1631,9.17,216700.0
2011-01-28 11:20:00,13.25,13.27,13.25,13.25,146600.0,9.17,9.1839,9.17,9.17,146600.0
2011-01-28 11:25:00,13.26,13.26,13.25,13.26,46700.0,9.177,9.177,9.17,9.177,46700.0
2011-01-28 11:30:00,13.25,13.26,13.23,13.24,150900.0,9.17,9.177,9.1562,9.1631,150900.0
2011-01-28 11:35:00,13.24,13.24,13.22,13.24,445300.0,9.1631,9.1631,9.1493,9.1631,445300.0
2011-01-28 11:40:00,13.23,13.24,13.21,13.21,345600.0,9.1562,9.1631,9.1424,9.1424,345600.0
2011-01-28 11:45:00,13.22,13.24,13.21,13.22,298200.0,9.1493,9.1631,9.1424,9.1493,298200.0
2011-01-28 11:50:00,13.22,13.23,13.18,13.18,916000.0,9.1493,9.1562,9.1216,9.1216,916000.0
2011-01-28 11:55:00,13.19,13.2,13.17,13.19,912200.0,9.1285,9.1354,9.1147,9.1285,912200.0
2011-01-28 12:00:00,13.19,13.2,13.18,13.19,402200.0,9.1285,9.1354,9.1216,9.1285,402200.0
2011-01-28 12:05:00,13.2,13.2,13.18,13.2,509800.0,9.1354,9.1354,9.1216,9.1354,509800.0
2011-01-28 12:10:00,13.19,13.2,13.17,13.18,519300.0,9.1285,9.1354,9.1147,9.1216,519300.0
2011-01-28 12:15:00,13.18,13.21,13.17,13.21,124600.0,9.1216,9.1424,9.1147,9.1424,124600.0
2011-01-28 12:20:00,13.21,13.23,13.2,13.23,101400.0,9.1424,9.1562,9.1354,9.1562,101400.0
2011-01-28 12:25:00,13.23,13.23,13.19,13.19,156600.0,9.1562,9.1562,9.1285,9.1285,156600.0
2011-01-28 12:30:00,13.19,13.2,13.18,13.2,55800.0,9.1285,9.1354,9.1216,9.1354,55800.0
2011-01-28 12:35:00,13.2,13.2,13.19,13.2,21400.0,9.1354,9.1354,9.1285,9.1354,21400.0
2011-01-28 12:40:00,13.2,13.23,13.19,13.23,114700.0,9.1354,9.1562,9.1285,9.1562,114700.0
2011-01-28 12:45:00,13.23,13.23,13.21,13.21,45400.0,9.1562,9.1562,9.1424,9.1424,45400.0
2011-01-28 12:50:00,13.21,13.23,13.21,13.23,28000.0,9.1424,9.1562,9.1424,9.1562,28000.0
2011-01-28 12:55:00,13.23,13.23,13.2,13.21,60800.0,9.1562,9.1562,9.1354,9.1424,60800.0
2011-01-28 13:00:00,13.21,13.21,13.18,13.19,87600.0,9.1424,9.1424,9.1216,9.1285,87600.0
2011-01-28 13:05:00,13.19,13.2,13.18,13.19,345400.0,9.1285,9.1354,9.1216,9.1285,345400.0
2011-01-28 13:10:00,13.19,13.2,13.19,13.2,97200.0,9.1285,9.1354,9.1285,9.1354,97200.0
2011-01-28 13:15:00,13.2,13.2,13.19,13.19,345400.0,9.1354,9.1354,9.1285,9.1285,345400.0
2011-01-28 13:20:00,13.19,13.2,13.19,13.2,179900.0,9.1285,9.1354,9.1285,9.1354,179900.0
2011-01-28 13:25:00,13.19,13.2,13.17,13.18,269100.0,9.1285,9.1354,9.1147,9.1216,269100.0
2011-01-28 13:30:00,13.18,13.2,13.17,13.19,792200.0,9.1216,9.1354,9.1147,9.1285,792200.0
2011-01-28 13:35:00,13.18,13.2,13.18,13.19,124100.0,9.1216,9.1354,9.1216,9.1285,124100.0
2011-01-28 13:40:00,13.19,13.19,13.16,13.16,479400.0,9.1285,9.1285,9.1078,9.1078,479400.0
2011-01-28 13:45:00,13.17,13.19,13.16,13.18,129700.0,9.1147,9.1285,9.1078,9.1216,129700.0
2011-01-28 13:50:00,13.19,13.19,13.18,13.19,293800.0,9.1285,9.1285,9.1216,9.1285,293800.0
2011-01-28 13:55:00,13.19,13.21,13.18,13.21,109900.0,9.1285,9.1424,9.1216,9.1424,109900.0
2011-01-28 14:00:00,13.21,13.22,13.21,13.22,33700.0,9.1424,9.1493,9.1424,9.1493,33700.0
2011-01-28 14:05:00,13.21,13.22,13.21,13.21,84400.0,9.1424,9.1493,9.1424,9.1424,84400.0
2011-01-28 14:10:00,13.21,13.22,13.18,13.18,287400.0,9.1424,9.1493,9.1216,9.1216,287400.0
2011-01-28 14:15:00,13.18,13.19,13.17,13.18,92900.0,9.1216,9.1285,9.1147,9.1216,92900.0
2011-01-28 14:20:00,13.17,13.18,13.17,13.18,406000.0,9.1147,9.1216,9.1147,9.1216,406000.0
2011-01-28 14:25:00,13.17,13.19,13.17,13.19,111600.0,9.1147,9.1285,9.1147,9.1285,111600.0
2011-01-28 14:30:00,13.19,13.19,13.18,13.18,48900.0,9.1285,9.1285,9.1216,9.1216,48900.0
2011-01-28 14:35:00,13.18,13.19,13.18,13.19,33100.0,9.1216,9.1285,9.1216,9.1285,33100.0
2011-01-28 14:40:00,13.18,13.19,13.18,13.19,23300.0,9.1216,9.1285,9.1216,9.1285,23300.0
2011-01-28 14:45:00,13.19,13.19,13.18,13.19,45400.0,9.1285,9.1285,9.1216,9.1285,45400.0
2011-01-28 14:50:00,13.19,13.19,13.18,13.18,26800.0,9.1285,9.1285,9.1216,9.1216,26800.0
2011-01-28 14:55:00,13.18,13.19,13.17,13.17,96300.0,9.1216,9.1285,9.1147,9.1147,96300.0
2011-01-28 15:00:00,13.17,13.18,13.17,13.17,36800.0,9.1147,9.1216,9.1147,9.1147,36800.0
2011-01-28 15:05:00,13.18,13.18,13.16,13.16,300500.0,9.1216,9.1216,9.1078,9.1078,300500.0
2011-01-28 15:10:00,13.16,13.17,13.16,13.17,159000.0,9.1078,9.1147,9.1078,9.1147,159000.0
2011-01-28 15:15:00,13.16,13.17,13.16,13.17,40600.0,9.1078,9.1147,9.1078,9.1147,40600.0
2011-01-28 15:20:00,13.16,13.17,13.15,13.15,143100.0,9.1078,9.1147,9.1008,9.1008,143100.0
2011-01-28 15:25:00,13.16,13.16,13.15,13.15,223000.0,9.1078,9.1078,9.1008,9.1008,223000.0
2011-01-28 15:30:00,13.15,13.16,13.12,13.13,390200.0,9.1008,9.1078,9.0801,9.087,390200.0
2011-01-28 15:35:00,13.13,13.14,13.1,13.11,637800.0,9.087,9.0939,9.0662,9.0732,637800.0
2011-01-28 15:40:00,13.12,13.12,13.09,13.1,324900.0,9.0801,9.0801,9.0593,9.0662,324900.0
2011-01-28 15:45:00,13.1,13.13,13.1,13.12,352200.0,9.0662,9.087,9.0662,9.0801,352200.0
2011-01-28 15:50:00,13.12,13.12,13.1,13.11,221800.0,9.0801,9.0801,9.0662,9.0732,221800.0
2011-01-28 15:55:00,13.1,13.12,13.1,13.12,2318900.0,9.0662,9.0801,9.0662,9.0801,2318900.0
2011-01-31 09:30:00,13.12,13.16,13.07,13.13,160100.0,9.0801,9.1078,9.0455,9.087,160100.0
2011-01-31 09:35:00,13.14,13.14,13.09,13.09,127300.0,9.0939,9.0939,9.0593,9.0593,127300.0
2011-01-31 09:40:00,13.09,13.15,13.09,13.14,313800.0,9.0593,9.1008,9.0593,9.0939,313800.0
2011-01-31 09:45:00,13.14,13.14,13.06,13.08,547000.0,9.0939,9.0939,9.0386,9.0524,547000.0
2011-01-31 09:50:00,13.08,13.09,13.07,13.07,361600.0,9.0524,9.0593,9.0455,9.0455,361600.0
2011-01-31 09:55:00,13.07,13.09,13.03,13.05,432900.0,9.0455,9.0593,9.0178,9.0316,432900.0
2011-01-31 10:00:00,13.04,13.07,13.04,13.07,293400.0,9.0247,9.0455,9.0247,9.0455,293400.0
2011-01-31 10:05:00,13.07,13.09,13.06,13.07,168300.0,9.0455,9.0593,9.0386,9.0455,168300.0
2011-01-31 10:10:00,13.07,13.08,13.05,13.06,131100.0,9.0455,9.0524,9.0316,9.0386,131100.0
2011-01-31 10:15:00,13.05,13.07,13.04,13.04,373500.0,9.0316,9.0455,9.0247,9.0247,373500.0
2011-01-31 10:20:00,13.04,13.06,13.04,13.04,370200.0,9.0247,9.0386,9.0247,9.0247,370200.0
2011-01-31 10:25:00,13.05,13.06,13.04,13.06,204000.0,9.0316,9.0386,9.0247,9.0386,204000.0
2011-01-31 10:30:00,13.07,13.08,13.05,13.05,189900.0,9.0455,9.0524,9.0316,9.0316,189900.0
2011-01-31 10:35:00,13.05,13.06,13.05,13.05,46000.0,9.0316,9.0386,9.0316,9.0316,46000.0
2011-01-31 10:40:00,13.05,13.06,13.05,13.05,54300.0,9.0316,9.0386,9.0316,9.0316,54300.0
2011-01-31 10:45:00,13.06,13.06,13.04,13.04,275000.0,9.0386,9.0386,9.0247,9.0247,275000.0
2011-01-31 10:50:00,13.04,13.05,13.04,13.04,24000.0,9.0247,9.0316,9.0247,9.0247,24000.0
2011-01-31 10:55:00,13.05,13.05,13.04,13.05,83100.0,9.0316,9.0316,9.0247,9.0316,83100.0
2011-01-31 11:00:00,13.05,13.08,13.04,13.06,179900.0,9.0316,9.0524,9.0247,9.0386,179900.0
2011-01-31 11:05:00,13.06,13.09,13.06,13.09,145600.0,9.0386,9.0593,9.0386,9.0593,145600.0
2011-01-31 11:10:00,13.09,13.1,13.08,13.08,141300.0,9.0593,9.0662,9.0524,9.0524,141300.0
2011-01-31 11:15:00,13.09,13.09,13.08,13.08,43700.0,9.0593,9.0593,9.0524,9.0524,43700.0
2011-01-31 11:20:00,13.09,13.09,13.08,13.09,75100.0,9.0593,9.0593,9.0524,9.0593,75100.0
2011-01-31 11:25:00,13.09,13.09,13.08,13.08,33400.0,9.0593,9.0593,9.0524,9.0524,33400.0
2011-01-31 11:30:00,13.08,13.09,13.08,13.08,23800.0,9.0524,9.0593,9.0524,9.0524,23800.0
2011-01-31 11:35:00,13.09,13.09,13.08,13.09,78800.0,9.0593,9.0593,9.0524,9.0593,78800.0
2011-01-31 11:40:00,13.08,13.09,13.08,13.09,47200.0,9.0524,9.0593,9.0524,9.0593,47200.0
2011-01-31 11:45:00,13.08,13.09,13.08,13.09,15100.0,9.0524,9.0593,9.0524,9.0593,15100.0
2011-01-31 11:50:00,13.09,13.09,13.08,13.09,14300.0,9.0593,9.0593,9.0524,9.0593,14300.0
2011-01-31 11:55:00,13.09,13.09,13.08,13.09,36700.0,9.0593,9.0593,9.0524,9.0593,36700.0
2011-01-31 12:00:00,13.09,13.11,13.08,13.11,215100.0,9.0593,9.0732,9.0524,9.0732,215100.0
2011-01-31 12:05:00,13.11,13.13,13.1,13.13,48500.0,9.0732,9.087,9.0662,9.087,48500.0
2011-01-31 12:10:00,13.13,13.16,13.12,13.14,218300.0,9.087,9.1078,9.0801,9.0939,218300.0
2011-01-31 12:15:00,13.15,13.15,13.14,13.15,15700.0,9.1008,9.1008,9.0939,9.1008,15700.0
2011-01-31 12:20:00,13.15,13.15,13.14,13.15,115300.0,9.1008,9.1008,9.0939,9.1008,115300.0
2011-01-31 12:25:00,13.15,13.16,13.14,13.15,93200.0,9.1008,9.1078,9.0939,9.1008,93200.0
2011-01-31 12:30:00,13.15,13.16,13.13,13.13,69400.0,9.1008,9.1078,9.087,9.087,69400.0
2011-01-31 12:35:00,13.14,13.14,13.13,13.13,10000.0,9.0939,9.0939,9.087,9.087,10000.0
2011-01-31 12:40:00,13.13,13.14,13.13,13.14,15600.0,9.087,9.0939,9.087,9.0939,15600.0
2011-01-31 12:45:00,13.14,13.14,13.13,13.13,17500.0,9.0939,9.0939,9.087,9.087,17500.0
2011-01-31 12:50:00,13.14,13.14,13.13,13.13,16800.0,9.0939,9.0939,9.087,9.087,16800.0
2011-01-31 12:55:00,13.13,13.14,13.13,13.14,8600.0,9.087,9.0939,9.087,9.0939,8600.0
2011-01-31 13:00:00,13.14,13.14,13.13,13.14,19200.0,9.0939,9.0939,9.087,9.0939,19200.0
2011-01-31 13:05:00,13.14,13.14,13.13,13.14,7600.0,9.0939,9.0939,9.087,9.0939,7600.0
2011-01-31 13:10:00,13.14,13.14,13.13,13.14,20400.0,9.0939,9.0939,9.087,9.0939,20400.0
2011-01-31 13:15:00,13.14,13.14,13.13,13.14,29100.0,9.0939,9.0939,9.087,9.0939,29100.0
2011-01-31 13:20:00,13.14,13.14,13.13,13.13,18100.0,9.0939,9.0939,9.087,9.087,18100.0
2011-01-31 13:25:00,13.14,13.14,13.13,13.14,23600.0,9.0939,9.0939,9.087,9.0939,23600.0
2011-01-31 13:30:00,13.14,13.14,13.13,13.14,12200.0,9.0939,9.0939,9.087,9.0939,12200.0
2011-01-31 13:35:00,13.13,13.14,13.12,13.13,83300.0,9.087,9.0939,9.0801,9.087,83300.0
2011-01-31 13:40:00,13.12,13.13,13.1,13.11,132300.0,9.0801,9.087,9.0662,9.0732,132300.0
2011-01-31 13:45:00,13.11,13.11,13.1,13.11,17900.0,9.0732,9.0732,9.0662,9.0732,17900.0
2011-01-31 13:50:00,13.11,13.11,13.1,13.11,105400.0,9.0732,9.0732,9.0662,9.0732,105400.0
2011-01-31 13:55:00,13.1,13.11,13.1,13.11,13700.0,9.0662,9.0732,9.0662,9.0732,13700.0
2011-01-31 14:00:00,13.11,13.12,13.11,13.12,105800.0,9.0732,9.0801,9.0732,9.0801,105800.0
2011-01-31 14:05:00,13.12,13.12,13.11,13.12,23500.0,9.0801,9.0801,9.0732,9.0801,23500.0
2011-01-31 14:10:00,13.12,13.12,13.11,13.12,24300.0,9.0801,9.0801,9.0732,9.0801,24300.0
2011-01-31 14:15:00,13.11,13.12,13.11,13.12,19000.0,9.0732,9.0801,9.0732,9.0801,19000.0
2011-01-31 14:20:00,13.12,13.12,13.11,13.11,61600.0,9.0801,9.0801,9.0732,9.0732,61600.0
2011-01-31 14:25:00,13.11,13.12,13.11,13.12,27700.0,9.0732,9.0801,9.0732,9.0801,27700.0
2011-01-31 14:30:00,13.12,13.12,13.11,13.12,40800.0,9.0801,9.0801,9.0732,9.0801,40800.0
2011-01-31 14:35:00,13.12,13.12,13.11,13.12,27500.0,9.0801,9.0801,9.0732,9.0801,27500.0
2011-01-31 14:40:00,13.12,13.12,13.11,13.12,23700.0,9.0801,9.0801,9.0732,9.0801,23700.0
2011-01-31 14:45:00,13.12,13.12,13.11,13.12,60700.0,9.0801,9.0801,9.0732,9.0801,60700.0
2011-01-31 14:50:00,13.12,13.12,13.11,13.12,78000.0,9.0801,9.0801,9.0732,9.0801,78000.0
2011-01-31 14:55:00,13.12,13.12,13.1,13.11,301700.0,9.0801,9.0801,9.0662,9.0732,301700.0
2011-01-31 15:00:00,13.11,13.11,13.1,13.11,95200.0,9.0732,9.0732,9.0662,9.0732,95200.0
2011-01-31 15:05:00,13.11,13.11,13.1,13.11,27500.0,9.0732,9.0732,9.0662,9.0732,27500.0
2011-01-31 15:10:00,13.11,13.12,13.1,13.12,92700.0,9.0732,9.0801,9.0662,9.0801,92700.0
2011-01-31 15:15:00,13.11,13.12,13.1,13.11,171000.0,9.0732,9.0801,9.0662,9.0732,171000.0
2011-01-31 15:20:00,13.11,13.11,13.1,13.11,79500.0,9.0732,9.0732,9.0662,9.0732,79500.0
2011-01-31 15:25:00,13.11,13.11,13.1,13.11,42400.0,9.0732,9.0732,9.0662,9.0732,42400.0
2011-01-31 15:30:00,13.11,13.11,13.1,13.11,69000.0,9.0732,9.0732,9.0662,9.0732,69000.0
2011-01-31 15:35:00,13.11,13.11,13.1,13.11,64200.0,9.0732,9.0732,9.0662,9.0732,64200.0
2011-01-31 15:40:00,13.1,13.11,13.1,13.11,282700.0,9.0662,9.0732,9.0662,9.0732,282700.0
2011-01-31 15:45:00,13.1,13.11,13.07,13.09,872800.0,9.0662,9.0732,9.0455,9.0593,872800.0
2011-01-31 15:50:00,13.08,13.09,13.08,13.09,348600.0,9.0524,9.0593,9.0524,9.0593,348600.0
2011-01-31 15:55:00,13.09,13.09,13.08,13.09,683400.0,9.0593,9.0593,9.0524,9.0593,683400.0
2011-02-01 09:30:00,13.26,13.29,13.18,13.27,431300.0,9.177,9.1977,9.1216,9.1839,431300.0
2011-02-01 09:35:00,13.27,13.3,13.26,13.3,155000.0,9.1839,9.2047,9.177,9.2047,155000.0
2011-02-01 09:40:00,13.29,13.3,13.24,13.26,279800.0,9.1977,9.2047,9.1631,9.177,279800.0
2011-02-01 09:45:00,13.26,13.29,13.25,13.25,486700.0,9.177,9.1977,9.17,9.17,486700.0
2011-02-01 09:50:00,13.25,13.28,13.25,13.27,113100.0,9.17,9.1908,9.17,9.1839,113100.0
2011-02-01 09:55:00,13.28,13.29,13.26,13.27,327800.0,9.1908,9.1977,9.177,9.1839,327800.0
2011-02-01 10:00:00,13.26,13.31,13.26,13.28,179000.0,9.177,9.2116,9.177,9.1908,179000.0
2011-02-01 10:05:00,13.29,13.3,13.23,13.24,261800.0,9.1977,9.2047,9.1562,9.1631,261800.0
2011-02-01 10:10:00,13.24,13.24,13.2,13.23,324400.0,9.1631,9.1631,9.1354,9.1562,324400.0
2011-02-01 10:15:00,13.22,13.23,13.21,13.21,291500.0,9.1493,9.1562,9.1424,9.1424,291500.0
2011-02-01 10:20:00,13.21,13.24,13.21,13.21,202300.0,9.1424,9.1631,9.1424,9.1424,202300.0
2011-02-01 10:25:00,13.21,13.24,13.2,13.24,348900.0,9.1424,9.1631,9.1354,9.1631,348900.0
2011-02-01 10:30:00,13.24,13.25,13.23,13.24,145600.0,9.1631,9.17,9.1562,9.1631,145600.0
2011-02-01 10:35:00,13.24,13.25,13.23,13.25,95100.0,9.1631,9.17,9.1562,9.17,95100.0
2011-02-01 10:40:00,13.25,13.26,13.24,13.26,234700.0,9.17,9.177,9.1631,9.177,234700.0
2011-02-01 10:45:00,13.26,13.27,13.25,13.26,142700.0,9.177,9.1839,9.17,9.177,142700.0
2011-02-01 10:50:00,13.26,13.27,13.25,13.26,80400.0,9.177,9.1839,9.17,9.177,80400.0
2011-02-01 10:55:00,13.26,13.27,13.25,13.27,99800.0,9.177,9.1839,9.17,9.1839,99800.0
2011-02-01 11:00:00,13.26,13.26,13.24,13.26,157700.0,9.177,9.177,9.1631,9.177,157700.0
2011-02-01 11:05:00,13.26,13.28,13.24,13.24,174800.0,9.177,9.1908,9.1631,9.1631,174800.0
2011-02-01 11:10:00,13.25,13.25,13.22,13.22,119400.0,9.17,9.17,9.1493,9.1493,119400.0
2011-02-01 11:15:00,13.23,13.26,13.22,13.26,346400.0,9.1562,9.177,9.1493,9.177,346400.0
2011-02-01 11:20:00,13.26,13.26,13.24,13.25,204800.0,9.177,9.177,9.1631,9.17,204800.0
2011-02-01 11:25:00,13.24,13.26,13.23,13.26,102700.0,9.1631,9.177,9.1562,9.177,102700.0
2011-02-01 11:30:00,13.25,13.27,13.25,13.27,85700.0,9.17,9.1839,9.17,9.1839,85700.0
2011-02-01 11:35:00,13.27,13.29,13.26,13.28,140500.0,9.1839,9.1977,9.177,9.1908,140500.0
2011-02-01 11:40:00,13.28,13.28,13.25,13.25,104700.0,9.1908,9.1908,9.17,9.17,104700.0
2011-02-01 11:45:00,13.25,13.26,13.24,13.26,169600.0,9.17,9.177,9.1631,9.177,169600.0
2011-02-01 11:50:00,13.26,13.28,13.25,13.26,105300.0,9.177,9.1908,9.17,9.177,105300.0
2011-02-01 11:55:00,13.26,13.27,13.25,13.26,109300.0,9.177,9.1839,9.17,9.177,109300.0
2011-02-01 12:00:00,13.25,13.26,13.23,13.23,121600.0,9.17,9.177,9.1562,9.1562,121600.0
2011-02-01 12:05:00,13.23,13.25,13.22,13.25,151900.0,9.1562,9.17,9.1493,9.17,151900.0
2011-02-01 12:10:00,13.25,13.28,13.24,13.27,94900.0,9.17,9.1908,9.1631,9.1839,94900.0
2011-02-01 12:15:00,13.27,13.28,13.26,13.28,51400.0,9.1839,9.1908,9.177,9.1908,51400.0
2011-02-01 12:20:00,13.28,13.29,13.25,13.25,93800.0,9.1908,9.1977,9.17,9.17,93800.0
2011-02-01 12:25:00,13.25,13.27,13.25,13.27,93000.0,9.17,9.1839,9.17,9.1839,93000.0
2011-02-01 12:30:00,13.27,13.27,13.25,13.26,58300.0,9.1839,9.1839,9.17,9.177,58300.0
2011-02-01 12:35:00,13.26,13.27,13.25,13.25,51400.0,9.177,9.1839,9.17,9.17,51400.0
2011-02-01 12:40:00,13.25,13.26,13.24,13.24,50800.0,9.17,9.177,9.1631,9.1631,50800.0
2011-02-01 12:45:00,13.25,13.25,13.24,13.24,39100.0,9.17,9.17,9.1631,9.1631,39100.0
2011-02-01 12:50:00,13.25,13.25,13.23,13.25,160400.0,9.17,9.17,9.1562,9.17,160400.0
2011-02-01 12:55:00,13.25,13.25,13.22,13.24,168700.0,9.17,9.17,9.1493,9.1631,168700.0
2011-02-01 13:00:00,13.24,13.26,13.23,13.23,243700.0,9.1631,9.177,9.1562,9.1562,243700.0
2011-02-01 13:05:00,13.23,13.24,13.21,13.21,99700.0,9.1562,9.1631,9.1424,9.1424,99700.0
2011-02-01 13:10:00,13.21,13.22,13.21,13.21,42700.0,9.1424,9.1493,9.1424,9.1424,42700.0
2011-02-01 13:15:00,13.21,13.23,13.21,13.23,70600.0,9.1424,9.1562,9.1424,9.1562,70600.0
2011-02-01 13:20:00,13.23,13.24,13.22,13.24,44500.0,9.1562,9.1631,9.1493,9.1631,44500.0
2011-02-01 13:25:00,13.23,13.24,13.21,13.24,121000.0,9.1562,9.1631,9.1424,9.1631,121000.0
2011-02-01 13:30:00,13.23,13.24,13.21,13.22,271400.0,9.1562,9.1631,9.1424,9.1493,271400.0
2011-02-01 13:35:00,13.22,13.25,13.22,13.24,84300.0,9.1493,9.17,9.1493,9.1631,84300.0
2011-02-01 13:40:00,13.25,13.27,13.24,13.25,278200.0,9.17,9.1839,9.1631,9.17,278200.0
2011-02-01 13:45:00,13.24,13.26,13.22,13.25,397100.0,9.1631,9.177,9.1493,9.17,397100.0
2011-02-01 13:50:00,13.25,13.26,13.24,13.26,86400.0,9.17,9.177,9.1631,9.177,86400.0
2011-02-01 13:55:00,13.26,13.27,13.25,13.26,68100.0,9.177,9.1839,9.17,9.177,68100.0
2011-02-01 14:00:00,13.27,13.28,13.26,13.27,146700.0,9.1839,9.1908,9.177,9.1839,146700.0
2011-02-01 14:05:00,13.26,13.27,13.24,13.26,295200.0,9.177,9.1839,9.1631,9.177,295200.0
2011-02-01 14:10:00,13.26,13.27,13.25,13.26,69200.0,9.177,9.1839,9.17,9.177,69200.0
2011-02-01 14:15:00,13.26,13.28,13.26,13.28,82500.0,9.177,9.1908,9.177,9.1908,82500.0
2011-02-01 14:20:00,13.28,13.28,13.26,13.27,141400.0,9.1908,9.1908,9.177,9.1839,141400.0
2011-02-01 14:25:00,13.27,13.27,13.25,13.26,146600.0,9.1839,9.1839,9.17,9.177,146600.0
2011-02-01 14:30:00,13.26,13.26,13.25,13.25,25600.0,9.177,9.177,9.17,9.17,25600.0
2011-02-01 14:35:00,13.25,13.26,13.25,13.26,44900.0,9.17,9.177,9.17,9.177,44900.0
2011-02-01 14:40:00,13.26,13.28,13.25,13.28,188500.0,9.177,9.1908,9.17,9.1908,188500.0
2011-02-01 14:45:00,13.28,13.28,13.27,13.27,89500.0,9.1908,9.1908,9.1839,9.1839,89500.0
2011-02-01 14:50:00,13.27,13.28,13.26,13.27,100200.0,9.1839,9.1908,9.177,9.1839,100200.0
2011-02-01 14:55:00,13.27,13.28,13.26,13.27,375500.0,9.1839,9.1908,9.177,9.1839,375500.0
2011-02-01 15:00:00,13.27,13.28,13.27,13.28,157700.0,9.1839,9.1908,9.1839,9.1908,157700.0
2011-02-01 15:05:00,13.28,13.29,13.27,13.29,141100.0,9.1908,9.1977,9.1839,9.1977,141100.0
2011-02-01 15:10:00,13.28,13.29,13.24,13.25,314700.0,9.1908,9.1977,9.1631,9.17,314700.0
2011-02-01 15:15:00,13.25,13.26,13.24,13.26,160200.0,9.17,9.177,9.1631,9.177,160200.0
2011-02-01 15:20:00,13.26,13.28,13.24,13.26,509700.0,9.177,9.1908,9.1631,9.177,509700.0
2011-02-01 15:25:00,13.26,13.26,13.25,13.26,137800.0,9.177,9.177,9.17,9.177,137800.0
2011-02-01 15:30:00,13.26,13.26,13.23,13.24,209900.0,9.177,9.177,9.1562,9.1631,209900.0
2011-02-01 15:35:00,13.24,13.24,13.23,13.24,153100.0,9.1631,9.1631,9.1562,9.1631,153100.0
2011-02-01 15:40:00,13.24,13.24,13.23,13.24,145700.0,9.1631,9.1631,9.1562,9.1631,145700.0
2011-02-01 15:45:00,13.24,13.25,13.24,13.25,266700.0,9.1631,9.17,9.1631,9.17,266700.0
2011-02-01 15:50:00,13.24,13.25,13.23,13.23,494400.0,9.1631,9.17,9.1562,9.1562,494400.0
2011-02-01 15:55:00,13.23,13.23,13.2,13.22,1365400.0,9.1562,9.1562,9.1354,9.1493,1365400.0
2011-02-02 09:30:00,13.24,13.24,13.2,13.23,165300.0,9.1631,9.1631,9.1354,9.1562,165300.0
2011-02-02 09:35:00,13.23,13.27,13.2,13.24,336700.0,9.1562,9.1839,9.1354,9.1631,336700.0
2011-02-02 09:40:00,13.24,13.26,13.21,13.26,421300.0,9.1631,9.177,9.1424,9.177,421300.0
2011-02-02 09:45:00,13.26,13.3,13.25,13.29,213200.0,9.177,9.2047,9.17,9.1977,213200.0
2011-02-02 09:50:00,13.29,13.31,13.28,13.31,261100.0,9.1977,9.2116,9.1908,9.2116,261100.0
2011-02-02 09:55:00,13.31,13.34,13.31,13.34,218700.0,9.2116,9.2323,9.2116,9.2323,218700.0
2011-02-02 10:00:00,13.34,13.35,13.31,13.32,150500.0,9.2323,9.2393,9.2116,9.2185,150500.0
2011-02-02 10:05:00,13.32,13.33,13.31,13.33,121200.0,9.2185,9.2254,9.2116,9.2254,121200.0
2011-02-02 10:10:00,13.33,13.38,13.32,13.36,296300.0,9.2254,9.26,9.2185,9.2462,296300.0
2011-02-02 10:15:00,13.36,13.4,13.36,13.38,253100.0,9.2462,9.2739,9.2462,9.26,253100.0
2011-02-02 10:20:00,13.38,13.4,13.37,13.38,87800.0,9.26,9.2739,9.2531,9.26,87800.0
2011-02-02 10:25:00,13.37,13.42,13.37,13.4,219300.0,9.2531,9.2877,9.2531,9.2739,219300.0
2011-02-02 10:30:00,13.41,13.44,13.4,13.41,222800.0,9.2808,9.3015,9.2739,9.2808,222800.0
2011-02-02 10:35:00,13.41,13.41,13.4,13.41,40100.0,9.2808,9.2808,9.2739,9.2808,40100.0
2011-02-02 10:40:00,13.41,13.43,13.4,13.41,250900.0,9.2808,9.2946,9.2739,9.2808,250900.0
2011-02-02 10:45:00,13.42,13.43,13.39,13.39,580700.0,9.2877,9.2946,9.2669,9.2669,580700.0
2011-02-02 10:50:00,13.4,13.41,13.36,13.38,192500.0,9.2739,9.2808,9.2462,9.26,192500.0
2011-02-02 10:55:00,13.37,13.41,13.37,13.41,291500.0,9.2531,9.2808,9.2531,9.2808,291500.0
2011-02-02 11:00:00,13.41,13.41,13.39,13.39,127100.0,9.2808,9.2808,9.2669,9.2669,127100.0
2011-02-02 11:05:00,13.4,13.4,13.37,13.37,69300.0,9.2739,9.2739,9.2531,9.2531,69300.0
2011-02-02 11:10:00,13.38,13.39,13.37,13.39,50000.0,9.26,9.2669,9.2531,9.2669,50000.0
2011-02-02 11:15:00,13.39,13.39,13.37,13.39,57200.0,9.2669,9.2669,9.2531,9.2669,57200.0
2011-02-02 11:20:00,13.39,13.4,13.38,13.4,54600.0,9.2669,9.2739,9.26,9.2739,54600.0
2011-02-02 11:25:00,13.4,13.41,13.39,13.41,46700.0,9.2739,9.2808,9.2669,9.2808,46700.0
2011-02-02 11:30:00,13.41,13.41,13.39,13.4,87300.0,9.2808,9.2808,9.2669,9.2739,87300.0
2011-02-02 11:35:00,13.4,13.41,13.39,13.4,240600.0,9.2739,9.2808,9.2669,9.2739,240600.0
2011-02-02 11:40:00,13.4,13.42,13.39,13.4,357400.0,9.2739,9.2877,9.2669,9.2739,357400.0
2011-02-02 11:45:00,13.41,13.42,13.4,13.42,62700.0,9.2808,9.2877,9.2739,9.2877,62700.0
2011-02-02 11:50:00,13.42,13.43,13.4,13.4,90200.0,9.2877,9.2946,9.2739,9.2739,90200.0
2011-02-02 11:55:00,13.41,13.42,13.4,13.42,16800.0,9.2808,9.2877,9.2739,9.2877,16800.0
2011-02-02 12:00:00,13.42,13.43,13.41,13.41,92100.0,9.2877,9.2946,9.2808,9.2808,92100.0
2011-02-02 12:05:00,13.42,13.43,13.4,13.41,161900.0,9.2877,9.2946,9.2739,9.2808,161900.0
2011-02-02 12:10:00,13.4,13.41,13.39,13.4,50200.0,9.2739,9.2808,9.2669,9.2739,50200.0
2011-02-02 12:15:00,13.4,13.4,13.36,13.38,274000.0,9.2739,9.2739,9.2462,9.26,274000.0
2011-02-02 12:20:00,13.37,13.38,13.37,13.38,38900.0,9.2531,9.26,9.2531,9.26,38900.0
2011-02-02 12:25:00,13.38,13.38,13.36,13.36,61300.0,9.26,9.26,9.2462,9.2462,61300.0
2011-02-02 12:30:00,13.37,13.37,13.35,13.37,182700.0,9.2531,9.2531,9.2393,9.2531,182700.0
2011-02-02 12:35:00,13.37,13.37,13.36,13.37,31900.0,9.2531,9.2531,9.2462,9.2531,31900.0
2011-02-02 12:40:00,13.37,13.4,13.36,13.4,466000.0,9.2531,9.2739,9.2462,9.2739,466000.0
2011-02-02 12:45:00,13.4,13.4,13.39,13.4,109500.0,9.2739,9.2739,9.2669,9.2739,109500.0
2011-02-02 12:50:00,13.4,13.4,13.37,13.37,75300.0,9.2739,9.2739,9.2531,9.2531,75300.0
2011-02-02 12:55:00,13.38,13.4,13.37,13.38,88300.0,9.26,9.2739,9.2531,9.26,88300.0
2011-02-02 13:00:00,13.39,13.39,13.35,13.36,267400.0,9.2669,9.2669,9.2393,9.2462,267400.0
2011-02-02 13:05:00,13.35,13.36,13.34,13.34,281100.0,9.2393,9.2462,9.2323,9.2323,281100.0
2011-02-02 13:10:00,13.35,13.35,13.33,13.34,234300.0,9.2393,9.2393,9.2254,9.2323,234300.0
2011-02-02 13:15:00,13.34,13.36,13.34,13.36,106700.0,9.2323,9.2462,9.2323,9.2462,106700.0
2011-02-02 13:20:00,13.35,13.36,13.34,13.36,208300.0,9.2393,9.2462,9.2323,9.2462,208300.0
2011-02-02 13:25:00,13.36,13.36,13.34,13.34,231700.0,9.2462,9.2462,9.2323,9.2323,231700.0
2011-02-02 13:30:00,13.34,13.35,13.34,13.35,41800.0,9.2323,9.2393,9.2323,9.2393,41800.0
2011-02-02 13:35:00,13.34,13.35,13.34,13.34,23600.0,9.2323,9.2393,9.2323,9.2323,23600.0
2011-02-02 13:40:00,13.34,13.35,13.34,13.34,25800.0,9.2323,9.2393,9.2323,9.2323,25800.0
2011-02-02 13:45:00,13.35,13.35,13.34,13.35,7800.0,9.2393,9.2393,9.2323,9.2393,7800.0
2011-02-02 13:50:00,13.35,13.37,13.34,13.36,262300.0,9.2393,9.2531,9.2323,9.2462,262300.0
2011-02-02 13:55:00,13.36,13.39,13.35,13.38,304700.0,9.2462,9.2669,9.2393,9.26,304700.0
2011-02-02 14:00:00,13.38,13.38,13.35,13.35,164700.0,9.26,9.26,9.2393,9.2393,164700.0
2011-02-02 14:05:00,13.36,13.38,13.35,13.37,142300.0,9.2462,9.26,9.2393,9.2531,142300.0
2011-02-02 14:10:00,13.36,13.38,13.36,13.38,57500.0,9.2462,9.26,9.2462,9.26,57500.0
2011-02-02 14:15:00,13.38,13.4,13.37,13.4,71300.0,9.26,9.2739,9.2531,9.2739,71300.0
2011-02-02 14:20:00,13.4,13.4,13.38,13.39,119800.0,9.2739,9.2739,9.26,9.2669,119800.0
2011-02-02 14:25:00,13.4,13.4,13.38,13.38,129100.0,9.2739,9.2739,9.26,9.26,129100.0
2011-02-02 14:30:00,13.39,13.41,13.38,13.39,454100.0,9.2669,9.2808,9.26,9.2669,454100.0
2011-02-02 14:35:00,13.39,13.4,13.38,13.39,96100.0,9.2669,9.2739,9.26,9.2669,96100.0
2011-02-02 14:40:00,13.4,13.4,13.39,13.4,42500.0,9.2739,9.2739,9.2669,9.2739,42500.0
2011-02-02 14:45:00,13.4,13.41,13.39,13.41,61700.0,9.2739,9.2808,9.2669,9.2808,61700.0
2011-02-02 14:50:00,13.41,13.42,13.41,13.42,112000.0,9.2808,9.2877,9.2808,9.2877,112000.0
2011-02-02 14:55:00,13.42,13.42,13.4,13.41,96300.0,9.2877,9.2877,9.2739,9.2808,96300.0
2011-02-02 15:00:00,13.4,13.41,13.39,13.4,177100.0,9.2739,9.2808,9.2669,9.2739,177100.0
2011-02-02 15:05:00,13.41,13.42,13.4,13.42,125200.0,9.2808,9.2877,9.2739,9.2877,125200.0
2011-02-02 15:10:00,13.42,13.42,13.41,13.42,18400.0,9.2877,9.2877,9.2808,9.2877,18400.0
2011-02-02 15:15:00,13.42,13.42,13.39,13.4,145400.0,9.2877,9.2877,9.2669,9.2739,145400.0
2011-02-02 15:20:00,13.4,13.4,13.39,13.39,57000.0,9.2739,9.2739,9.2669,9.2669,57000.0
2011-02-02 15:25:00,13.39,13.4,13.38,13.38,70200.0,9.2669,9.2739,9.26,9.26,70200.0
2011-02-02 15:30:00,13.38,13.39,13.38,13.39,131200.0,9.26,9.2669,9.26,9.2669,131200.0
2011-02-02 15:35:00,13.38,13.39,13.38,13.39,52400.0,9.26,9.2669,9.26,9.2669,52400.0
2011-02-02 15:40:00,13.38,13.39,13.38,13.38,75000.0,9.26,9.2669,9.26,9.26,75000.0
2011-02-02 15:45:00,13.38,13.39,13.38,13.39,73100.0,9.26,9.2669,9.26,9.2669,73100.0
2011-02-02 15:50:00,13.38,13.39,13.35,13.35,293100.0,9.26,9.2669,9.2393,9.2393,293100.0
2011-02-02 15:55:00,13.35,13.36,13.34,13.35,326000.0,9.2393,9.2462,9.2323,9.2393,326000.0
2011-02-03 09:30:00,13.4,13.4,13.36,13.38,74500.0,9.2739,9.2739,9.2462,9.26,74500.0
2011-02-03 09:35:00,13.38,13.39,13.37,13.39,53700.0,9.26,9.2669,9.2531,9.2669,53700.0
2011-02-03 09:40:00,13.38,13.39,13.35,13.35,111200.0,9.26,9.2669,9.2393,9.2393,111200.0
2011-02-03 09:45:00,13.35,13.36,13.33,13.34,55400.0,9.2393,9.2462,9.2254,9.2323,55400.0
2011-02-03 09:50:00,13.33,13.36,13.33,13.34,64400.0,9.2254,9.2462,9.2254,9.2323,64400.0
2011-02-03 09:55:00,13.33,13.37,13.32,13.37,92100.0,9.2254,9.2531,9.2185,9.2531,92100.0
2011-02-03 10:00:00,13.37,13.38,13.33,13.33,78800.0,9.2531,9.26,9.2254,9.2254,78800.0
2011-02-03 10:05:00,13.34,13.34,13.3,13.31,186500.0,9.2323,9.2323,9.2047,9.2116,186500.0
2011-02-03 10:10:00,13.31,13.31,13.26,13.27,211100.0,9.2116,9.2116,9.177,9.1839,211100.0
2011-02-03 10:15:00,13.28,13.3,13.27,13.3,148100.0,9.1908,9.2047,9.1839,9.2047,148100.0
2011-02-03 10:20:00,13.3,13.3,13.29,13.3,11100.0,9.2047,9.2047,9.1977,9.2047,11100.0
2011-02-03 10:25:00,13.29,13.32,13.29,13.32,29900.0,9.1977,9.2185,9.1977,9.2185,29900.0
2011-02-03 10:30:00,13.31,13.34,13.31,13.32,260200.0,9.2116,9.2323,9.2116,9.2185,260200.0
2011-02-03 10:35:00,13.33,13.33,13.3,13.33,79200.0,9.2254,9.2254,9.2047,9.2254,79200.0
2011-02-03 10:40:00,13.33,13.35,13.32,13.35,58900.0,9.2254,9.2393,9.2185,9.2393,58900.0
2011-02-03 10:45:00,13.35,13.38,13.34,13.37,169800.0,9.2393,9.26,9.2323,9.2531,169800.0
2011-02-03 10:50:00,13.37,13.37,13.32,13.33,167400.0,9.2531,9.2531,9.2185,9.2254,167400.0
2011-02-03 10:55:00,13.32,13.36,13.32,13.36,91100.0,9.2185,9.2462,9.2185,9.2462,91100.0
2011-02-03 11:00:00,13.36,13.36,13.35,13.35,33800.0,9.2462,9.2462,9.2393,9.2393,33800.0
2011-02-03 11:05:00,13.36,13.36,13.3,13.31,214400.0,9.2462,9.2462,9.2047,9.2116,214400.0
2011-02-03 11:10:00,13.32,13.34,13.31,13.34,65200.0,9.2185,9.2323,9.2116,9.2323,65200.0
2011-02-03 11:15:00,13.34,13.36,13.33,13.35,73800.0,9.2323,9.2462,9.2254,9.2393,73800.0
2011-02-03 11:20:00,13.34,13.36,13.32,13.36,216000.0,9.2323,9.2462,9.2185,9.2462,216000.0
2011-02-03 11:25:00,13.36,13.36,13.34,13.36,105800.0,9.2462,9.2462,9.2323,9.2462,105800.0
2011-02-03 11:30:00,13.36,13.38,13.36,13.37,58700.0,9.2462,9.26,9.2462,9.2531,58700.0
2011-02-03 11:35:00,13.36,13.37,13.35,13.36,53100.0,9.2462,9.2531,9.2393,9.2462,53100.0
2011-02-03 11:40:00,13.35,13.36,13.34,13.35,22800.0,9.2393,9.2462,9.2323,9.2393,22800.0
2011-02-03 11:45:00,13.34,13.4,13.34,13.39,152300.0,9.2323,9.2739,9.2323,9.2669,152300.0
2011-02-03 11:50:00,13.39,13.39,13.38,13.39,27300.0,9.2669,9.2669,9.26,9.2669,27300.0
2011-02-03 11:55:00,13.39,13.39,13.38,13.39,22700.0,9.2669,9.2669,9.26,9.2669,22700.0
2011-02-03 12:00:00,13.39,13.42,13.38,13.41,51800.0,9.2669,9.2877,9.26,9.2808,51800.0
2011-02-03 12:05:00,13.42,13.42,13.38,13.38,35900.0,9.2877,9.2877,9.26,9.26,35900.0
2011-02-03 12:10:00,13.38,13.39,13.38,13.38,21400.0,9.26,9.2669,9.26,9.26,21400.0
2011-02-03 12:15:00,13.38,13.39,13.38,13.38,100300.0,9.26,9.2669,9.26,9.26,100300.0
2011-02-03 12:20:00,13.38,13.4,13.38,13.4,63700.0,9.26,9.2739,9.26,9.2739,63700.0
2011-02-03 12:25:00,13.4,13.4,13.39,13.4,4300.0,9.2739,9.2739,9.2669,9.2739,4300.0
2011-02-03 12:30:00,13.39,13.4,13.38,13.39,18500.0,9.2669,9.2739,9.26,9.2669,18500.0
2011-02-03 12:35:00,13.38,13.39,13.37,13.38,93300.0,9.26,9.2669,9.2531,9.26,93300.0
2011-02-03 12:40:00,13.37,13.38,13.37,13.38,3900.0,9.2531,9.26,9.2531,9.26,3900.0
2011-02-03 12:45:00,13.37,13.38,13.36,13.37,41800.0,9.2531,9.26,9.2462,9.2531,41800.0
2011-02-03 12:50:00,13.36,13.37,13.36,13.37,8500.0,9.2462,9.2531,9.2462,9.2531,8500.0
2011-02-03 12:55:00,13.37,13.37,13.36,13.36,6700.0,9.2531,9.2531,9.2462,9.2462,6700.0
2011-02-03 13:00:00,13.36,13.37,13.36,13.36,16900.0,9.2462,9.2531,9.2462,9.2462,16900.0
2011-02-03 13:05:00,13.37,13.37,13.36,13.36,13100.0,9.2531,9.2531,9.2462,9.2462,13100.0
2011-02-03 13:10:00,13.36,13.37,13.36,13.37,17500.0,9.2462,9.2531,9.2462,9.2531,17500.0
2011-02-03 13:15:00,13.37,13.37,13.35,13.36,55500.0,9.2531,9.2531,9.2393,9.2462,55500.0
2011-02-03 13:20:00,13.35,13.36,13.35,13.36,5800.0,9.2393,9.2462,9.2393,9.2462,5800.0
2011-02-03 13:25:00,13.35,13.36,13.35,13.35,7000.0,9.2393,9.2462,9.2393,9.2393,7000.0
2011-02-03 13:30:00,13.36,13.36,13.35,13.35,7100.0,9.2462,9.2462,9.2393,9.2393,7100.0
2011-02-03 13:35:00,13.36,13.36,13.35,13.35,8600.0,9.2462,9.2462,9.2393,9.2393,8600.0
2011-02-03 13:40:00,13.36,13.36,13.34,13.35,73100.0,9.2462,9.2462,9.2323,9.2393,73100.0
2011-02-03 13:45:00,13.34,13.35,13.34,13.34,9800.0,9.2323,9.2393,9.2323,9.2323,9800.0
2011-02-03 13:50:00,13.34,13.35,13.34,13.35,4700.0,9.2323,9.2393,9.2323,9.2393,4700.0
2011-02-03 13:55:00,13.35,13.35,13.34,13.34,8000.0,9.2393,9.2393,9.2323,9.2323,8000.0
2011-02-03 14:00:00,13.35,13.38,13.34,13.36,861200.0,9.2393,9.26,9.2323,9.2462,861200.0
2011-02-03 14:05:00,13.36,13.37,13.33,13.35,245600.0,9.2462,9.2531,9.2254,9.2393,245600.0
2011-02-03 14:10:00,13.34,13.36,13.33,13.34,185200.0,9.2323,9.2462,9.2254,9.2323,185200.0
2011-02-03 14:15:00,13.35,13.36,13.34,13.35,108300.0,9.2393,9.2462,9.2323,9.2393,108300.0
2011-02-03 14:20:00,13.36,13.36,13.35,13.35,117700.0,9.2462,9.2462,9.2393,9.2393,117700.0
2011-02-03 14:25:00,13.35,13.37,13.35,13.37,49000.0,9.2393,9.2531,9.2393,9.2531,49000.0
2011-02-03 14:30:00,13.36,13.37,13.35,13.35,21800.0,9.2462,9.2531,9.2393,9.2393,21800.0
2011-02-03 14:35:00,13.35,13.36,13.35,13.35,14200.0,9.2393,9.2462,9.2393,9.2393,14200.0
2011-02-03 14:40:00,13.35,13.36,13.34,13.34,27800.0,9.2393,9.2462,9.2323,9.2323,27800.0
2011-02-03 14:45:00,13.35,13.35,13.32,13.32,47100.0,9.2393,9.2393,9.2185,9.2185,47100.0
2011-02-03 14:50:00,13.32,13.35,13.32,13.34,99400.0,9.2185,9.2393,9.2185,9.2323,99400.0
2011-02-03 14:55:00,13.35,13.35,13.34,13.35,28200.0,9.2393,9.2393,9.2323,9.2393,28200.0
2011-02-03 15:00:00,13.35,13.36,13.33,13.36,315600.0,9.2393,9.2462,9.2254,9.2462,315600.0
2011-02-03 15:05:00,13.36,13.37,13.36,13.36,11200.0,9.2462,9.2531,9.2462,9.2462,11200.0
2011-02-03 15:10:00,13.36,13.37,13.35,13.35,48300.0,9.2462,9.2531,9.2393,9.2393,48300.0
2011-02-03 15:15:00,13.36,13.36,13.35,13.36,85600.0,9.2462,9.2462,9.2393,9.2462,85600.0
2011-02-03 15:20:00,13.35,13.37,13.35,13.37,323600.0,9.2393,9.2531,9.2393,9.2531,323600.0
2011-02-03 15:25:00,13.36,13.37,13.36,13.36,28700.0,9.2462,9.2531,9.2462,9.2462,28700.0
2011-02-03 15:30:00,13.36,13.37,13.35,13.36,110900.0,9.2462,9.2531,9.2393,9.2462,110900.0
2011-02-03 15:35:00,13.36,13.37,13.36,13.36,43600.0,9.2462,9.2531,9.2462,9.2462,43600.0
2011-02-03 15:40:00,13.36,13.37,13.36,13.36,29800.0,9.2462,9.2531,9.2462,9.2462,29800.0
2011-02-03 15:45:00,13.36,13.37,13.36,13.37,38700.0,9.2462,9.2531,9.2462,9.2531,38700.0
2011-02-03 15:50:00,13.36,13.37,13.36,13.36,46000.0,9.2462,9.2531,9.2462,9.2462,46000.0
2011-02-03 15:55:00,13.36,13.37,13.36,13.36,188600.0,9.2462,9.2531,9.2462,9.2462,188600.0
2011-02-04 09:30:00,13.39,13.39,13.33,13.38,177100.0,9.2669,9.2669,9.2254,9.26,177100.0
2011-02-04 09:35:00,13.38,13.4,13.32,13.35,109300.0,9.26,9.2739,9.2185,9.2393,109300.0
2011-02-04 09:40:00,13.34,13.36,13.34,13.35,155500.0,9.2323,9.2462,9.2323,9.2393,155500.0
2011-02-04 09:45:00,13.35,13.36,13.34,13.36,153700.0,9.2393,9.2462,9.2323,9.2462,153700.0
2011-02-04 09:50:00,13.35,13.38,13.34,13.37,197300.0,9.2393,9.26,9.2323,9.2531,197300.0
2011-02-04 09:55:00,13.37,13.39,13.37,13.39,35200.0,9.2531,9.2669,9.2531,9.2669,35200.0
2011-02-04 10:00:00,13.39,13.42,13.38,13.41,72700.0,9.2669,9.2877,9.26,9.2808,72700.0
2011-02-04 10:05:00,13.41,13.42,13.41,13.41,33200.0,9.2808,9.2877,9.2808,9.2808,33200.0
2011-02-04 10:10:00,13.41,13.42,13.41,13.42,39400.0,9.2808,9.2877,9.2808,9.2877,39400.0
2011-02-04 10:15:00,13.42,13.42,13.4,13.42,99100.0,9.2877,9.2877,9.2739,9.2877,99100.0
2011-02-04 10:20:00,13.41,13.46,13.41,13.45,222500.0,9.2808,9.3154,9.2808,9.3085,222500.0
2011-02-04 10:25:00,13.45,13.47,13.44,13.46,167400.0,9.3085,9.3223,9.3015,9.3154,167400.0
2011-02-04 10:30:00,13.46,13.47,13.45,13.46,61300.0,9.3154,9.3223,9.3085,9.3154,61300.0
2011-02-04 10:35:00,13.45,13.48,13.45,13.46,603400.0,9.3085,9.3292,9.3085,9.3154,603400.0
2011-02-04 10:40:00,13.46,13.49,13.46,13.48,129200.0,9.3154,9.3361,9.3154,9.3292,129200.0
2011-02-04 10:45:00,13.49,13.5,13.47,13.48,462100.0,9.3361,9.3431,9.3223,9.3292,462100.0
2011-02-04 10:50:00,13.49,13.49,13.46,13.46,478100.0,9.3361,9.3361,9.3154,9.3154,478100.0
2011-02-04 10:55:00,13.46,13.48,13.46,13.48,382200.0,9.3154,9.3292,9.3154,9.3292,382200.0
2011-02-04 11:00:00,13.47,13.48,13.45,13.46,138000.0,9.3223,9.3292,9.3085,9.3154,138000.0
2011-02-04 11:05:00,13.46,13.46,13.44,13.45,1421200.0,9.3154,9.3154,9.3015,9.3085,1421200.0
2011-02-04 11:10:00,13.45,13.47,13.45,13.46,129900.0,9.3085,9.3223,9.3085,9.3154,129900.0
2011-02-04 11:15:00,13.46,13.47,13.45,13.45,222600.0,9.3154,9.3223,9.3085,9.3085,222600.0
2011-02-04 11:20:00,13.46,13.47,13.44,13.46,736200.0,9.3154,9.3223,9.3015,9.3154,736200.0
2011-02-04 11:25:00,13.47,13.47,13.46,13.46,299200.0,9.3223,9.3223,9.3154,9.3154,299200.0
2011-02-04 11:30:00,13.46,13.47,13.45,13.46,350900.0,9.3154,9.3223,9.3085,9.3154,350900.0
2011-02-04 11:35:00,13.46,13.47,13.46,13.46,33200.0,9.3154,9.3223,9.3154,9.3154,33200.0
2011-02-04 11:40:00,13.46,13.47,13.45,13.46,319300.0,9.3154,9.3223,9.3085,9.3154,319300.0
2011-02-04 11:45:00,13.46,13.47,13.46,13.46,26200.0,9.3154,9.3223,9.3154,9.3154,26200.0
2011-02-04 11:50:00,13.46,13.47,13.46,13.46,19600.0,9.3154,9.3223,9.3154,9.3154,19600.0
2011-02-04 11:55:00,13.46,13.47,13.46,13.46,40300.0,9.3154,9.3223,9.3154,9.3154,40300.0
2011-02-04 12:00:00,13.47,13.48,13.46,13.48,124100.0,9.3223,9.3292,9.3154,9.3292,124100.0
2011-02-04 12:05:00,13.47,13.48,13.45,13.45,113100.0,9.3223,9.3292,9.3085,9.3085,113100.0
2011-02-04 12:10:00,13.46,13.48,13.45,13.48,823300.0,9.3154,9.3292,9.3085,9.3292,823300.0
2011-02-04 12:15:00,13.48,13.5,13.47,13.49,230900.0,9.3292,9.3431,9.3223,9.3361,230900.0
2011-02-04 12:20:00,13.49,13.5,13.49,13.5,45200.0,9.3361,9.3431,9.3361,9.3431,45200.0
2011-02-04 12:25:00,13.5,13.5,13.49,13.5,53700.0,9.3431,9.3431,9.3361,9.3431,53700.0
2011-02-04 12:30:00,13.5,13.5,13.49,13.5,8300.0,9.3431,9.3431,9.3361,9.3431,8300.0
2011-02-04 12:35:00,13.49,13.5,13.49,13.5,9100.0,9.3361,9.3431,9.3361,9.3431,9100.0
2011-02-04 12:40:00,13.5,13.5,13.49,13.49,12200.0,9.3431,9.3431,9.3361,9.3361,12200.0
2011-02-04 12:45:00,13.5,13.5,13.49,13.49,9300.0,9.3431,9.3431,9.3361,9.3361,9300.0
2011-02-04 12:50:00,13.5,13.5,13.49,13.5,74600.0,9.3431,9.3431,9.3361,9.3431,74600.0
2011-02-04 12:55:00,13.49,13.53,13.49,13.51,253800.0,9.3361,9.3638,9.3361,9.35,253800.0
2011-02-04 13:00:00,13.5,13.51,13.49,13.51,109200.0,9.3431,9.35,9.3361,9.35,109200.0
2011-02-04 13:05:00,13.51,13.53,13.5,13.53,125200.0,9.35,9.3638,9.3431,9.3638,125200.0
2011-02-04 13:10:00,13.52,13.54,13.52,13.54,104800.0,9.3569,9.3707,9.3569,9.3707,104800.0
2011-02-04 13:15:00,13.53,13.54,13.53,13.54,11700.0,9.3638,9.3707,9.3638,9.3707,11700.0
2011-02-04 13:20:00,13.54,13.55,13.53,13.54,110200.0,9.3707,9.3777,9.3638,9.3707,110200.0
2011-02-04 13:25:00,13.55,13.55,13.54,13.54,41200.0,9.3777,9.3777,9.3707,9.3707,41200.0
2011-02-04 13:30:00,13.54,13.55,13.54,13.54,18300.0,9.3707,9.3777,9.3707,9.3707,18300.0
2011-02-04 13:35:00,13.55,13.55,13.54,13.55,17700.0,9.3777,9.3777,9.3707,9.3777,17700.0
2011-02-04 13:40:00,13.54,13.55,13.54,13.54,121800.0,9.3707,9.3777,9.3707,9.3707,121800.0
2011-02-04 13:45:00,13.54,13.56,13.54,13.55,110900.0,9.3707,9.3846,9.3707,9.3777,110900.0
2011-02-04 13:50:00,13.55,13.6,13.55,13.57,314900.0,9.3777,9.4123,9.3777,9.3915,314900.0
2011-02-04 13:55:00,13.58,13.58,13.56,13.56,9700.0,9.3984,9.3984,9.3846,9.3846,9700.0
2011-02-04 14:00:00,13.57,13.57,13.55,13.55,16400.0,9.3915,9.3915,9.3777,9.3777,16400.0
2011-02-04 14:05:00,13.56,13.56,13.55,13.55,14700.0,9.3846,9.3846,9.3777,9.3777,14700.0
2011-02-04 14:10:00,13.55,13.56,13.55,13.56,11500.0,9.3777,9.3846,9.3777,9.3846,11500.0
2011-02-04 14:15:00,13.55,13.56,13.55,13.55,11400.0,9.3777,9.3846,9.3777,9.3777,11400.0
2011-02-04 14:20:00,13.56,13.56,13.55,13.56,13100.0,9.3846,9.3846,9.3777,9.3846,13100.0
2011-02-04 14:25:00,13.55,13.56,13.55,13.56,8100.0,9.3777,9.3846,9.3777,9.3846,8100.0
2011-02-04 14:30:00,13.55,13.56,13.55,13.55,62400.0,9.3777,9.3846,9.3777,9.3777,62400.0
2011-02-04 14:35:00,13.55,13.57,13.54,13.57,262100.0,9.3777,9.3915,9.3707,9.3915,262100.0
2011-02-04 14:40:00,13.56,13.57,13.56,13.57,65500.0,9.3846,9.3915,9.3846,9.3915,65500.0
2011-02-04 14:45:00,13.56,13.58,13.56,13.56,93400.0,9.3846,9.3984,9.3846,9.3846,93400.0
2011-02-04 14:50:00,13.57,13.57,13.56,13.56,46900.0,9.3915,9.3915,9.3846,9.3846,46900.0
2011-02-04 14:55:00,13.57,13.57,13.56,13.57,54200.0,9.3915,9.3915,9.3846,9.3915,54200.0
2011-02-04 15:00:00,13.57,13.58,13.56,13.58,297300.0,9.3915,9.3984,9.3846,9.3984,297300.0
2011-02-04 15:05:00,13.57,13.58,13.57,13.58,126900.0,9.3915,9.3984,9.3915,9.3984,126900.0
2011-02-04 15:10:00,13.58,13.6,13.57,13.6,131700.0,9.3984,9.4123,9.3915,9.4123,131700.0
2011-02-04 15:15:00,13.6,13.61,13.59,13.61,155900.0,9.4123,9.4192,9.4054,9.4192,155900.0
2011-02-04 15:20:00,13.6,13.63,13.6,13.63,280600.0,9.4123,9.433,9.4123,9.433,280600.0
2011-02-04 15:25:00,13.62,13.63,13.61,13.61,118100.0,9.4261,9.433,9.4192,9.4192,118100.0
2011-02-04 15:30:00,13.62,13.62,13.61,13.61,59100.0,9.4261,9.4261,9.4192,9.4192,59100.0
2011-02-04 15:35:00,13.61,13.62,13.59,13.59,344900.0,9.4192,9.4261,9.4054,9.4054,344900.0
2011-02-04 15:40:00,13.59,13.6,13.59,13.59,133500.0,9.4054,9.4123,9.4054,9.4054,133500.0
2011-02-04 15:45:00,13.6,13.61,13.59,13.61,139100.0,9.4123,9.4192,9.4054,9.4192,139100.0
2011-02-04 15:50:00,13.61,13.61,13.6,13.61,66500.0,9.4192,9.4192,9.4123,9.4192,66500.0
2011-02-04 15:55:00,13.6,13.61,13.6,13.6,245000.0,9.4123,9.4192,9.4123,9.4123,245000.0
2011-02-07 09:30:00,13.63,13.65,13.58,13.63,401800.0,9.433,9.4469,9.3984,9.433,401800.0
2011-02-07 09:35:00,13.63,13.63,13.61,13.63,200900.0,9.433,9.433,9.4192,9.433,200900.0
2011-02-07 09:40:00,13.63,13.63,13.62,13.63,106400.0,9.433,9.433,9.4261,9.433,106400.0
2011-02-07 09:45:00,13.63,13.65,13.61,13.65,418000.0,9.433,9.4469,9.4192,9.4469,418000.0
2011-02-07 09:50:00,13.65,13.69,13.64,13.67,922900.0,9.4469,9.4746,9.44,9.4607,922900.0
2011-02-07 09:55:00,13.67,13.7,13.66,13.7,662200.0,9.4607,9.4815,9.4538,9.4815,662200.0
2011-02-07 10:00:00,13.69,13.74,13.69,13.72,301700.0,9.4746,9.5092,9.4746,9.4953,301700.0
2011-02-07 10:05:00,13.71,13.72,13.67,13.68,234900.0,9.4884,9.4953,9.4607,9.4676,234900.0
2011-02-07 10:10:00,13.68,13.69,13.67,13.69,106300.0,9.4676,9.4746,9.4607,9.4746,106300.0
2011-02-07 10:15:00,13.69,13.72,13.68,13.72,151700.0,9.4746,9.4953,9.4676,9.4953,151700.0
2011-02-07 10:20:00,13.71,13.72,13.7,13.71,88500.0,9.4884,9.4953,9.4815,9.4884,88500.0
2011-02-07 10:25:00,13.72,13.72,13.71,13.72,57600.0,9.4953,9.4953,9.4884,9.4953,57600.0
2011-02-07 10:30:00,13.71,13.72,13.7,13.7,654000.0,9.4884,9.4953,9.4815,9.4815,654000.0
2011-02-07 10:35:00,13.7,13.71,13.69,13.71,481500.0,9.4815,9.4884,9.4746,9.4884,481500.0
2011-02-07 10:40:00,13.71,13.71,13.7,13.71,99900.0,9.4884,9.4884,9.4815,9.4884,99900.0
2011-02-07 10:45:00,13.71,13.73,13.7,13.7,307500.0,9.4884,9.5022,9.4815,9.4815,307500.0
2011-02-07 10:50:00,13.71,13.71,13.69,13.7,511100.0,9.4884,9.4884,9.4746,9.4815,511100.0
2011-02-07 10:55:00,13.71,13.71,13.7,13.7,70900.0,9.4884,9.4884,9.4815,9.4815,70900.0
2011-02-07 11:00:00,13.7,13.71,13.69,13.71,208800.0,9.4815,9.4884,9.4746,9.4884,208800.0
2011-02-07 11:05:00,13.71,13.71,13.7,13.7,479900.0,9.4884,9.4884,9.4815,9.4815,479900.0
2011-02-07 11:10:00,13.71,13.72,13.7,13.71,73100.0,9.4884,9.4953,9.4815,9.4884,73100.0
2011-02-07 11:15:00,13.71,13.71,13.7,13.71,64600.0,9.4884,9.4884,9.4815,9.4884,64600.0
2011-02-07 11:20:00,13.7,13.71,13.7,13.7,21400.0,9.4815,9.4884,9.4815,9.4815,21400.0
2011-02-07 11:25:00,13.71,13.71,13.7,13.71,38600.0,9.4884,9.4884,9.4815,9.4884,38600.0
2011-02-07 11:30:00,13.71,13.71,13.7,13.7,28800.0,9.4884,9.4884,9.4815,9.4815,28800.0
2011-02-07 11:35:00,13.7,13.71,13.7,13.71,65300.0,9.4815,9.4884,9.4815,9.4884,65300.0
2011-02-07 11:40:00,13.71,13.71,13.7,13.7,140500.0,9.4884,9.4884,9.4815,9.4815,140500.0
2011-02-07 11:45:00,13.71,13.72,13.7,13.71,95900.0,9.4884,9.4953,9.4815,9.4884,95900.0
2011-02-07 11:50:00,13.71,13.72,13.7,13.71,62400.0,9.4884,9.4953,9.4815,9.4884,62400.0
2011-02-07 11:55:00,13.71,13.71,13.7,13.7,37200.0,9.4884,9.4884,9.4815,9.4815,37200.0
2011-02-07 12:00:00,13.7,13.71,13.7,13.71,15500.0,9.4815,9.4884,9.4815,9.4884,15500.0
2011-02-07 12:05:00,13.7,13.72,13.7,13.72,333700.0,9.4815,9.4953,9.4815,9.4953,333700.0
2011-02-07 12:10:00,13.71,13.72,13.7,13.71,47600.0,9.4884,9.4953,9.4815,9.4884,47600.0
2011-02-07 12:15:00,13.71,13.73,13.7,13.72,33900.0,9.4884,9.5022,9.4815,9.4953,33900.0
2011-02-07 12:20:00,13.72,13.73,13.71,13.71,52900.0,9.4953,9.5022,9.4884,9.4884,52900.0
2011-02-07 12:25:00,13.72,13.72,13.7,13.7,48700.0,9.4953,9.4953,9.4815,9.4815,48700.0
2011-02-07 12:30:00,13.71,13.73,13.7,13.71,162400.0,9.4884,9.5022,9.4815,9.4884,162400.0
2011-02-07 12:35:00,13.71,13.73,13.71,13.73,290500.0,9.4884,9.5022,9.4884,9.5022,290500.0
2011-02-07 12:40:00,13.73,13.73,13.72,13.73,8900.0,9.5022,9.5022,9.4953,9.5022,8900.0
2011-02-07 12:45:00,13.72,13.74,13.72,13.73,24700.0,9.4953,9.5092,9.4953,9.5022,24700.0
2011-02-07 12:50:00,13.73,13.74,13.72,13.72,44200.0,9.5022,9.5092,9.4953,9.4953,44200.0
2011-02-07 12:55:00,13.72,13.73,13.71,13.72,172100.0,9.4953,9.5022,9.4884,9.4953,172100.0
2011-02-07 13:00:00,13.73,13.73,13.72,13.73,172100.0,9.5022,9.5022,9.4953,9.5022,172100.0
2011-02-07 13:05:00,13.72,13.73,13.72,13.72,82200.0,9.4953,9.5022,9.4953,9.4953,82200.0
2011-02-07 13:10:00,13.72,13.73,13.72,13.73,8400.0,9.4953,9.5022,9.4953,9.5022,8400.0
2011-02-07 13:15:00,13.72,13.73,13.72,13.72,47200.0,9.4953,9.5022,9.4953,9.4953,47200.0
2011-02-07 13:20:00,13.72,13.73,13.72,13.73,26900.0,9.4953,9.5022,9.4953,9.5022,26900.0
2011-02-07 13:25:00,13.72,13.73,13.72,13.72,9300.0,9.4953,9.5022,9.4953,9.4953,9300.0
2011-02-07 13:30:00,13.72,13.73,13.72,13.72,12100.0,9.4953,9.5022,9.4953,9.4953,12100.0
2011-02-07 13:35:00,13.72,13.73,13.7,13.7,373100.0,9.4953,9.5022,9.4815,9.4815,373100.0
2011-02-07 13:40:00,13.71,13.73,13.71,13.73,70100.0,9.4884,9.5022,9.4884,9.5022,70100.0
2011-02-07 13:45:00,13.72,13.73,13.71,13.71,26400.0,9.4953,9.5022,9.4884,9.4884,26400.0
2011-02-07 13:50:00,13.72,13.72,13.7,13.7,70900.0,9.4953,9.4953,9.4815,9.4815,70900.0
2011-02-07 13:55:00,13.7,13.71,13.7,13.7,23400.0,9.4815,9.4884,9.4815,9.4815,23400.0
2011-02-07 14:00:00,13.71,13.71,13.7,13.71,15900.0,9.4884,9.4884,9.4815,9.4884,15900.0
2011-02-07 14:05:00,13.71,13.72,13.7,13.71,91600.0,9.4884,9.4953,9.4815,9.4884,91600.0
2011-02-07 14:10:00,13.71,13.72,13.7,13.71,440100.0,9.4884,9.4953,9.4815,9.4884,440100.0
2011-02-07 14:15:00,13.71,13.72,13.71,13.71,156000.0,9.4884,9.4953,9.4884,9.4884,156000.0
2011-02-07 14:20:00,13.71,13.72,13.7,13.71,636600.0,9.4884,9.4953,9.4815,9.4884,636600.0
2011-02-07 14:25:00,13.71,13.71,13.7,13.7,140000.0,9.4884,9.4884,9.4815,9.4815,140000.0
2011-02-07 14:30:00,13.7,13.71,13.66,13.66,869700.0,9.4815,9.4884,9.4538,9.4538,869700.0
2011-02-07 14:35:00,13.67,13.67,13.66,13.67,194200.0,9.4607,9.4607,9.4538,9.4607,194200.0
2011-02-07 14:40:00,13.67,13.67,13.66,13.67,275300.0,9.4607,9.4607,9.4538,9.4607,275300.0
2011-02-07 14:45:00,13.67,13.67,13.65,13.65,114700.0,9.4607,9.4607,9.4469,9.4469,114700.0
2011-02-07 14:50:00,13.65,13.66,13.63,13.64,206300.0,9.4469,9.4538,9.433,9.44,206300.0
2011-02-07 14:55:00,13.64,13.65,13.61,13.62,194500.0,9.44,9.4469,9.4192,9.4261,194500.0
2011-02-07 15:00:00,13.62,13.64,13.61,13.62,302700.0,9.4261,9.44,9.4192,9.4261,302700.0
2011-02-07 15:05:00,13.62,13.65,13.62,13.63,334200.0,9.4261,9.4469,9.4261,9.433,334200.0
2011-02-07 15:10:00,13.64,13.64,13.61,13.61,147100.0,9.44,9.44,9.4192,9.4192,147100.0
2011-02-07 15:15:00,13.62,13.63,13.61,13.63,116600.0,9.4261,9.433,9.4192,9.433,116600.0
2011-02-07 15:20:00,13.62,13.66,13.62,13.66,157100.0,9.4261,9.4538,9.4261,9.4538,157100.0
2011-02-07 15:25:00,13.66,13.67,13.65,13.65,254900.0,9.4538,9.4607,9.4469,9.4469,254900.0
2011-02-07 15:30:00,13.65,13.66,13.64,13.64,111300.0,9.4469,9.4538,9.44,9.44,111300.0
2011-02-07 15:35:00,13.64,13.66,13.64,13.64,115000.0,9.44,9.4538,9.44,9.44,115000.0
2011-02-07 15:40:00,13.64,13.65,13.64,13.64,78300.0,9.44,9.4469,9.44,9.44,78300.0
2011-02-07 15:45:00,13.65,13.67,13.64,13.66,130800.0,9.4469,9.4607,9.44,9.4538,130800.0
2011-02-07 15:50:00,13.66,13.67,13.65,13.65,226600.0,9.4538,9.4607,9.4469,9.4469,226600.0
2011-02-07 15:55:00,13.65,13.66,13.64,13.64,359500.0,9.4469,9.4538,9.44,9.44,359500.0
2011-02-08 09:30:00,13.52,13.6,13.43,13.5,849600.0,9.3569,9.4123,9.2946,9.3431,849600.0
2011-02-08 09:35:00,13.49,13.5,13.43,13.43,341600.0,9.3361,9.3431,9.2946,9.2946,341600.0
2011-02-08 09:40:00,13.43,13.44,13.37,13.4,308100.0,9.2946,9.3015,9.2531,9.2739,308100.0
2011-02-08 09:45:00,13.4,13.47,13.4,13.46,398100.0,9.2739,9.3223,9.2739,9.3154,398100.0
2011-02-08 09:50:00,13.46,13.49,13.46,13.48,221300.0,9.3154,9.3361,9.3154,9.3292,221300.0
2011-02-08 09:55:00,13.48,13.48,13.45,13.47,66300.0,9.3292,9.3292,9.3085,9.3223,66300.0
2011-02-08 10:00:00,13.47,13.5,13.47,13.49,366500.0,9.3223,9.3431,9.3223,9.3361,366500.0
2011-02-08 10:05:00,13.49,13.52,13.48,13.49,318600.0,9.3361,9.3569,9.3292,9.3361,318600.0
2011-02-08 10:10:00,13.49,13.5,13.48,13.49,200500.0,9.3361,9.3431,9.3292,9.3361,200500.0
2011-02-08 10:15:00,13.48,13.51,13.48,13.49,145900.0,9.3292,9.35,9.3292,9.3361,145900.0
2011-02-08 10:20:00,13.49,13.52,13.49,13.52,174300.0,9.3361,9.3569,9.3361,9.3569,174300.0
2011-02-08 10:25:00,13.51,13.52,13.49,13.49,126400.0,9.35,9.3569,9.3361,9.3361,126400.0
2011-02-08 10:30:00,13.49,13.5,13.48,13.49,38400.0,9.3361,9.3431,9.3292,9.3361,38400.0
2011-02-08 10:35:00,13.49,13.51,13.47,13.51,244100.0,9.3361,9.35,9.3223,9.35,244100.0
2011-02-08 10:40:00,13.5,13.51,13.49,13.49,140800.0,9.3431,9.35,9.3361,9.3361,140800.0
2011-02-08 10:45:00,13.49,13.5,13.49,13.5,115600.0,9.3361,9.3431,9.3361,9.3431,115600.0
2011-02-08 10:50:00,13.49,13.5,13.49,13.49,270300.0,9.3361,9.3431,9.3361,9.3361,270300.0
2011-02-08 10:55:00,13.49,13.5,13.47,13.48,117500.0,9.3361,9.3431,9.3223,9.3292,117500.0
2011-02-08 11:00:00,13.47,13.48,13.42,13.42,220000.0,9.3223,9.3292,9.2877,9.2877,220000.0
2011-02-08 11:05:00,13.42,13.43,13.38,13.4,366400.0,9.2877,9.2946,9.26,9.2739,366400.0
2011-02-08 11:10:00,13.4,13.42,13.39,13.42,121800.0,9.2739,9.2877,9.2669,9.2877,121800.0
2011-02-08 11:15:00,13.41,13.42,13.38,13.39,123200.0,9.2808,9.2877,9.26,9.2669,123200.0
2011-02-08 11:20:00,13.38,13.41,13.38,13.41,197500.0,9.26,9.2808,9.26,9.2808,197500.0
2011-02-08 11:25:00,13.4,13.41,13.39,13.4,74800.0,9.2739,9.2808,9.2669,9.2739,74800.0
2011-02-08 11:30:00,13.39,13.41,13.39,13.41,35900.0,9.2669,9.2808,9.2669,9.2808,35900.0
2011-02-08 11:35:00,13.41,13.41,13.4,13.41,27900.0,9.2808,9.2808,9.2739,9.2808,27900.0
2011-02-08 11:40:00,13.41,13.41,13.4,13.41,39200.0,9.2808,9.2808,9.2739,9.2808,39200.0
2011-02-08 11:45:00,13.41,13.42,13.4,13.4,86600.0,9.2808,9.2877,9.2739,9.2739,86600.0
2011-02-08 11:50:00,13.41,13.42,13.39,13.4,177500.0,9.2808,9.2877,9.2669,9.2739,177500.0
2011-02-08 11:55:00,13.4,13.41,13.4,13.41,33700.0,9.2739,9.2808,9.2739,9.2808,33700.0
2011-02-08 12:00:00,13.4,13.42,13.4,13.4,107200.0,9.2739,9.2877,9.2739,9.2739,107200.0
2011-02-08 12:05:00,13.4,13.41,13.39,13.41,161700.0,9.2739,9.2808,9.2669,9.2808,161700.0
2011-02-08 12:10:00,13.4,13.41,13.4,13.4,15100.0,9.2739,9.2808,9.2739,9.2739,15100.0
2011-02-08 12:15:00,13.4,13.41,13.4,13.41,176000.0,9.2739,9.2808,9.2739,9.2808,176000.0
2011-02-08 12:20:00,13.4,13.41,13.4,13.41,50000.0,9.2739,9.2808,9.2739,9.2808,50000.0
2011-02-08 12:25:00,13.4,13.41,13.4,13.4,41100.0,9.2739,9.2808,9.2739,9.2739,41100.0
2011-02-08 12:30:00,13.4,13.41,13.4,13.41,24100.0,9.2739,9.2808,9.2739,9.2808,24100.0
2011-02-08 12:35:00,13.4,13.41,13.4,13.4,17100.0,9.2739,9.2808,9.2739,9.2739,17100.0
2011-02-08 12:40:00,13.4,13.41,13.39,13.4,343400.0,9.2739,9.2808,9.2669,9.2739,343400.0
2011-02-08 12:45:00,13.4,13.42,13.39,13.41,82900.0,9.2739,9.2877,9.2669,9.2808,82900.0
2011-02-08 12:50:00,13.41,13.42,13.41,13.41,14100.0,9.2808,9.2877,9.2808,9.2808,14100.0
2011-02-08 12:55:00,13.41,13.42,13.4,13.41,47400.0,9.2808,9.2877,9.2739,9.2808,47400.0
2011-02-08 13:00:00,13.41,13.41,13.4,13.4,14900.0,9.2808,9.2808,9.2739,9.2739,14900.0
2011-02-08 13:05:00,13.4,13.41,13.4,13.41,10800.0,9.2739,9.2808,9.2739,9.2808,10800.0
2011-02-08 13:10:00,13.41,13.41,13.4,13.4,53200.0,9.2808,9.2808,9.2739,9.2739,53200.0
2011-02-08 13:15:00,13.4,13.4,13.39,13.39,30600.0,9.2739,9.2739,9.2669,9.2669,30600.0
2011-02-08 13:20:00,13.39,13.4,13.39,13.4,19400.0,9.2669,9.2739,9.2669,9.2739,19400.0
2011-02-08 13:25:00,13.4,13.4,13.39,13.4,12300.0,9.2739,9.2739,9.2669,9.2739,12300.0
2011-02-08 13:30:00,13.39,13.4,13.37,13.37,93200.0,9.2669,9.2739,9.2531,9.2531,93200.0
2011-02-08 13:35:00,13.37,13.38,13.36,13.36,41500.0,9.2531,9.26,9.2462,9.2462,41500.0
2011-02-08 13:40:00,13.36,13.37,13.36,13.37,36800.0,9.2462,9.2531,9.2462,9.2531,36800.0
2011-02-08 13:45:00,13.37,13.37,13.36,13.36,25000.0,9.2531,9.2531,9.2462,9.2462,25000.0
2011-02-08 13:50:00,13.37,13.38,13.36,13.37,75700.0,9.2531,9.26,9.2462,9.2531,75700.0
2011-02-08 13:55:00,13.37,13.38,13.36,13.36,198600.0,9.2531,9.26,9.2462,9.2462,198600.0
2011-02-08 14:00:00,13.36,13.37,13.36,13.37,63100.0,9.2462,9.2531,9.2462,9.2531,63100.0
2011-02-08 14:05:00,13.36,13.37,13.36,13.36,22600.0,9.2462,9.2531,9.2462,9.2462,22600.0
2011-02-08 14:10:00,13.36,13.37,13.36,13.36,15300.0,9.2462,9.2531,9.2462,9.2462,15300.0
2011-02-08 14:15:00,13.36,13.37,13.36,13.37,37300.0,9.2462,9.2531,9.2462,9.2531,37300.0
2011-02-08 14:20:00,13.36,13.37,13.36,13.36,19800.0,9.2462,9.2531,9.2462,9.2462,19800.0
2011-02-08 14:25:00,13.36,13.39,13.36,13.39,258300.0,9.2462,9.2669,9.2462,9.2669,258300.0
2011-02-08 14:30:00,13.39,13.41,13.38,13.4,182100.0,9.2669,9.2808,9.26,9.2739,182100.0
2011-02-08 14:35:00,13.4,13.41,13.39,13.4,109300.0,9.2739,9.2808,9.2669,9.2739,109300.0
2011-02-08 14:40:00,13.41,13.41,13.4,13.41,28300.0,9.2808,9.2808,9.2739,9.2808,28300.0
2011-02-08 14:45:00,13.4,13.42,13.4,13.41,152300.0,9.2739,9.2877,9.2739,9.2808,152300.0
2011-02-08 14:50:00,13.41,13.42,13.4,13.4,148300.0,9.2808,9.2877,9.2739,9.2739,148300.0
2011-02-08 14:55:00,13.4,13.41,13.39,13.39,52500.0,9.2739,9.2808,9.2669,9.2669,52500.0
2011-02-08 15:00:00,13.39,13.41,13.39,13.41,145300.0,9.2669,9.2808,9.2669,9.2808,145300.0
2011-02-08 15:05:00,13.41,13.43,13.4,13.42,167100.0,9.2808,9.2946,9.2739,9.2877,167100.0
2011-02-08 15:10:00,13.42,13.43,13.41,13.41,98800.0,9.2877,9.2946,9.2808,9.2808,98800.0
2011-02-08 15:15:00,13.42,13.42,13.41,13.41,76600.0,9.2877,9.2877,9.2808,9.2808,76600.0
2011-02-08 15:20:00,13.41,13.42,13.4,13.4,153800.0,9.2808,9.2877,9.2739,9.2739,153800.0
2011-02-08 15:25:00,13.4,13.41,13.39,13.39,97400.0,9.2739,9.2808,9.2669,9.2669,97400.0
2011-02-08 15:30:00,13.4,13.4,13.38,13.39,164000.0,9.2739,9.2739,9.26,9.2669,164000.0
2011-02-08 15:35:00,13.4,13.4,13.38,13.39,188700.0,9.2739,9.2739,9.26,9.2669,188700.0
2011-02-08 15:40:00,13.4,13.43,13.39,13.43,186200.0,9.2739,9.2946,9.2669,9.2946,186200.0
2011-02-08 15:45:00,13.43,13.44,13.39,13.4,415200.0,9.2946,9.3015,9.2669,9.2739,415200.0
2011-02-08 15:50:00,13.4,13.41,13.39,13.4,342200.0,9.2739,9.2808,9.2669,9.2739,342200.0
2011-02-08 15:55:00,13.41,13.41,13.4,13.4,296300.0,9.2808,9.2808,9.2739,9.2739,296300.0
2011-02-09 09:30:00,13.26,13.42,13.22,13.29,605000.0,9.177,9.2877,9.1493,9.1977,605000.0
2011-02-09 09:35:00,13.29,13.32,13.26,13.27,504300.0,9.1977,9.2185,9.177,9.1839,504300.0
2011-02-09 09:40:00,13.27,13.29,13.26,13.27,284600.0,9.1839,9.1977,9.177,9.1839,284600.0
2011-02-09 09:45:00,13.27,13.27,13.2,13.21,179600.0,9.1839,9.1839,9.1354,9.1424,179600.0
2011-02-09 09:50:00,13.2,13.22,13.2,13.22,98300.0,9.1354,9.1493,9.1354,9.1493,98300.0
2011-02-09 09:55:00,13.23,13.23,13.21,13.21,139300.0,9.1562,9.1562,9.1424,9.1424,139300.0
2011-02-09 10:00:00,13.21,13.23,13.21,13.23,209400.0,9.1424,9.1562,9.1424,9.1562,209400.0
2011-02-09 10:05:00,13.22,13.25,13.22,13.24,103600.0,9.1493,9.17,9.1493,9.1631,103600.0
2011-02-09 10:10:00,13.24,13.25,13.22,13.23,105000.0,9.1631,9.17,9.1493,9.1562,105000.0
2011-02-09 10:15:00,13.22,13.23,13.21,13.21,109100.0,9.1493,9.1562,9.1424,9.1424,109100.0
2011-02-09 10:20:00,13.22,13.23,13.21,13.21,140300.0,9.1493,9.1562,9.1424,9.1424,140300.0
2011-02-09 10:25:00,13.22,13.23,13.21,13.23,90900.0,9.1493,9.1562,9.1424,9.1562,90900.0
2011-02-09 10:30:00,13.23,13.23,13.21,13.22,132200.0,9.1562,9.1562,9.1424,9.1493,132200.0
2011-02-09 10:35:00,13.22,13.23,13.21,13.22,52100.0,9.1493,9.1562,9.1424,9.1493,52100.0
2011-02-09 10:40:00,13.22,13.23,13.21,13.23,76400.0,9.1493,9.1562,9.1424,9.1562,76400.0
2011-02-09 10:45:00,13.23,13.23,13.22,13.22,12800.0,9.1562,9.1562,9.1493,9.1493,12800.0
2011-02-09 10:50:00,13.23,13.23,13.21,13.22,93400.0,9.1562,9.1562,9.1424,9.1493,93400.0
2011-02-09 10:55:00,13.21,13.22,13.2,13.2,74600.0,9.1424,9.1493,9.1354,9.1354,74600.0
2011-02-09 11:00:00,13.2,13.22,13.2,13.21,768900.0,9.1354,9.1493,9.1354,9.1424,768900.0
2011-02-09 11:05:00,13.2,13.23,13.2,13.23,247900.0,9.1354,9.1562,9.1354,9.1562,247900.0
2011-02-09 11:10:00,13.23,13.23,13.21,13.21,181600.0,9.1562,9.1562,9.1424,9.1424,181600.0
2011-02-09 11:15:00,13.2,13.21,13.17,13.18,272400.0,9.1354,9.1424,9.1147,9.1216,272400.0
2011-02-09 11:20:00,13.18,13.2,13.17,13.18,313100.0,9.1216,9.1354,9.1147,9.1216,313100.0
2011-02-09 11:25:00,13.18,13.22,13.17,13.21,300900.0,9.1216,9.1493,9.1147,9.1424,300900.0
2011-02-09 11:30:00,13.21,13.24,13.21,13.24,152200.0,9.1424,9.1631,9.1424,9.1631,152200.0
2011-02-09 11:35:00,13.24,13.25,13.23,13.24,162300.0,9.1631,9.17,9.1562,9.1631,162300.0
2011-02-09 11:40:00,13.23,13.23,13.19,13.2,137200.0,9.1562,9.1562,9.1285,9.1354,137200.0
2011-02-09 11:45:00,13.2,13.2,13.19,13.19,23600.0,9.1354,9.1354,9.1285,9.1285,23600.0
2011-02-09 11:50:00,13.19,13.2,13.19,13.2,46500.0,9.1285,9.1354,9.1285,9.1354,46500.0
2011-02-09 11:55:00,13.19,13.2,13.17,13.18,210800.0,9.1285,9.1354,9.1147,9.1216,210800.0
2011-02-09 12:00:00,13.19,13.19,13.17,13.17,1416700.0,9.1285,9.1285,9.1147,9.1147,1416700.0
2011-02-09 12:05:00,13.17,13.19,13.17,13.19,39200.0,9.1147,9.1285,9.1147,9.1285,39200.0
2011-02-09 12:10:00,13.19,13.19,13.17,13.18,104600.0,9.1285,9.1285,9.1147,9.1216,104600.0
2011-02-09 12:15:00,13.18,13.18,13.15,13.15,42800.0,9.1216,9.1216,9.1008,9.1008,42800.0
2011-02-09 12:20:00,13.15,13.16,13.1,13.11,296600.0,9.1008,9.1078,9.0662,9.0732,296600.0
2011-02-09 12:25:00,13.11,13.12,13.11,13.11,29500.0,9.0732,9.0801,9.0732,9.0732,29500.0
2011-02-09 12:30:00,13.11,13.14,13.1,13.14,140900.0,9.0732,9.0939,9.0662,9.0939,140900.0
2011-02-09 12:35:00,13.13,13.15,13.13,13.15,79800.0,9.087,9.1008,9.087,9.1008,79800.0
2011-02-09 12:40:00,13.14,13.15,13.14,13.15,37900.0,9.0939,9.1008,9.0939,9.1008,37900.0
2011-02-09 12:45:00,13.14,13.15,13.14,13.15,23400.0,9.0939,9.1008,9.0939,9.1008,23400.0
2011-02-09 12:50:00,13.14,13.15,13.14,13.15,61500.0,9.0939,9.1008,9.0939,9.1008,61500.0
2011-02-09 12:55:00,13.15,13.16,13.14,13.14,137400.0,9.1008,9.1078,9.0939,9.0939,137400.0
2011-02-09 13:00:00,13.14,13.15,13.14,13.15,14400.0,9.0939,9.1008,9.0939,9.1008,14400.0
2011-02-09 13:05:00,13.15,13.16,13.14,13.16,59600.0,9.1008,9.1078,9.0939,9.1078,59600.0
2011-02-09 13:10:00,13.16,13.17,13.13,13.15,258900.0,9.1078,9.1147,9.087,9.1008,258900.0
2011-02-09 13:15:00,13.16,13.16,13.15,13.15,13200.0,9.1078,9.1078,9.1008,9.1008,13200.0
2011-02-09 13:20:00,13.15,13.16,13.15,13.15,25800.0,9.1008,9.1078,9.1008,9.1008,25800.0
2011-02-09 13:25:00,13.15,13.16,13.15,13.15,21600.0,9.1008,9.1078,9.1008,9.1008,21600.0
2011-02-09 13:30:00,13.15,13.17,13.15,13.16,94000.0,9.1008,9.1147,9.1008,9.1078,94000.0
2011-02-09 13:35:00,13.16,13.19,13.16,13.18,175900.0,9.1078,9.1285,9.1078,9.1216,175900.0
2011-02-09 13:40:00,13.17,13.18,13.16,13.16,127100.0,9.1147,9.1216,9.1078,9.1078,127100.0
2011-02-09 13:45:00,13.17,13.17,13.15,13.15,67200.0,9.1147,9.1147,9.1008,9.1008,67200.0
2011-02-09 13:50:00,13.16,13.16,13.15,13.16,39900.0,9.1078,9.1078,9.1008,9.1078,39900.0
2011-02-09 13:55:00,13.16,13.16,13.12,13.12,163900.0,9.1078,9.1078,9.0801,9.0801,163900.0
2011-02-09 14:00:00,13.13,13.13,13.11,13.12,136200.0,9.087,9.087,9.0732,9.0801,136200.0
2011-02-09 14:05:00,13.12,13.12,13.1,13.11,106300.0,9.0801,9.0801,9.0662,9.0732,106300.0
2011-02-09 14:10:00,13.1,13.13,13.1,13.13,84500.0,9.0662,9.087,9.0662,9.087,84500.0
2011-02-09 14:15:00,13.13,13.13,13.12,13.12,33600.0,9.087,9.087,9.0801,9.0801,33600.0
2011-02-09 14:20:00,13.13,13.13,13.11,13.11,82000.0,9.087,9.087,9.0732,9.0732,82000.0
2011-02-09 14:25:00,13.11,13.11,13.1,13.1,99200.0,9.0732,9.0732,9.0662,9.0662,99200.0
2011-02-09 14:30:00,13.11,13.12,13.1,13.12,83600.0,9.0732,9.0801,9.0662,9.0801,83600.0
2011-02-09 14:35:00,13.12,13.12,13.09,13.1,143500.0,9.0801,9.0801,9.0593,9.0662,143500.0
2011-02-09 14:40:00,13.1,13.11,13.1,13.1,78900.0,9.0662,9.0732,9.0662,9.0662,78900.0
2011-02-09 14:45:00,13.1,13.11,13.1,13.1,59700.0,9.0662,9.0732,9.0662,9.0662,59700.0
2011-02-09 14:50:00,13.1,13.11,13.09,13.11,276800.0,9.0662,9.0732,9.0593,9.0732,276800.0
2011-02-09 14:55:00,13.1,13.11,13.1,13.11,109300.0,9.0662,9.0732,9.0662,9.0732,109300.0
2011-02-09 15:00:00,13.11,13.12,13.11,13.11,102400.0,9.0732,9.0801,9.0732,9.0732,102400.0
2011-02-09 15:05:00,13.12,13.12,13.11,13.12,46500.0,9.0801,9.0801,9.0732,9.0801,46500.0
2011-02-09 15:10:00,13.12,13.12,13.1,13.12,133300.0,9.0801,9.0801,9.0662,9.0801,133300.0
2011-02-09 15:15:00,13.12,13.12,13.1,13.11,150200.0,9.0801,9.0801,9.0662,9.0732,150200.0
2011-02-09 15:20:00,13.11,13.13,13.1,13.12,177600.0,9.0732,9.087,9.0662,9.0801,177600.0
2011-02-09 15:25:00,13.12,13.12,13.1,13.11,129700.0,9.0801,9.0801,9.0662,9.0732,129700.0
2011-02-09 15:30:00,13.12,13.12,13.1,13.11,120800.0,9.0801,9.0801,9.0662,9.0732,120800.0
2011-02-09 15:35:00,13.11,13.11,13.1,13.11,186400.0,9.0732,9.0732,9.0662,9.0732,186400.0
2011-02-09 15:40:00,13.1,13.12,13.1,13.12,213800.0,9.0662,9.0801,9.0662,9.0801,213800.0
2011-02-09 15:45:00,13.11,13.12,13.1,13.12,329400.0,9.0732,9.0801,9.0662,9.0801,329400.0
2011-02-09 15:50:00,13.11,13.12,13.1,13.12,217400.0,9.0732,9.0801,9.0662,9.0801,217400.0
2011-02-09 15:55:00,13.12,13.12,13.1,13.11,431800.0,9.0801,9.0801,9.0662,9.0732,431800.0
2011-02-10 09:30:00,12.92,12.95,12.79,12.8,712700.0,8.9417,8.9624,8.8517,8.8586,712700.0
2011-02-10 09:35:00,12.8,12.85,12.8,12.85,435300.0,8.8586,8.8932,8.8586,8.8932,435300.0
2011-02-10 09:40:00,12.84,12.85,12.79,12.79,311900.0,8.8863,8.8932,8.8517,8.8517,311900.0
2011-02-10 09:45:00,12.79,12.8,12.74,12.76,741400.0,8.8517,8.8586,8.8171,8.8309,741400.0
2011-02-10 09:50:00,12.75,12.77,12.74,12.77,159000.0,8.824,8.8378,8.8171,8.8378,159000.0
2011-02-10 09:55:00,12.76,12.77,12.76,12.77,83100.0,8.8309,8.8378,8.8309,8.8378,83100.0
2011-02-10 10:00:00,12.77,12.78,12.75,12.78,259300.0,8.8378,8.8448,8.824,8.8448,259300.0
2011-02-10 10:05:00,12.78,12.81,12.77,12.81,125200.0,8.8448,8.8655,8.8378,8.8655,125200.0
2011-02-10 10:10:00,12.81,12.84,12.8,12.82,306800.0,8.8655,8.8863,8.8586,8.8725,306800.0
2011-02-10 10:15:00,12.82,12.84,12.82,12.84,174100.0,8.8725,8.8863,8.8725,8.8863,174100.0
2011-02-10 10:20:00,12.84,12.84,12.81,12.81,167900.0,8.8863,8.8863,8.8655,8.8655,167900.0
2011-02-10 10:25:00,12.81,12.84,12.78,12.83,448300.0,8.8655,8.8863,8.8448,8.8794,448300.0
2011-02-10 10:30:00,12.83,12.83,12.81,12.83,295400.0,8.8794,8.8794,8.8655,8.8794,295400.0
2011-02-10 10:35:00,12.83,12.88,12.82,12.85,243100.0,8.8794,8.914,8.8725,8.8932,243100.0
2011-02-10 10:40:00,12.86,12.89,12.85,12.89,733300.0,8.9001,8.9209,8.8932,8.9209,733300.0
2011-02-10 10:45:00,12.89,12.92,12.88,12.91,227900.0,8.9209,8.9417,8.914,8.9347,227900.0
2011-02-10 10:50:00,12.91,12.91,12.89,12.9,109200.0,8.9347,8.9347,8.9209,8.9278,109200.0
2011-02-10 10:55:00,12.9,12.92,12.88,12.88,181100.0,8.9278,8.9417,8.914,8.914,181100.0
2011-02-10 11:00:00,12.89,12.89,12.85,12.87,177500.0,8.9209,8.9209,8.8932,8.9071,177500.0
2011-02-10 11:05:00,12.87,12.87,12.85,12.85,77300.0,8.9071,8.9071,8.8932,8.8932,77300.0
2011-02-10 11:10:00,12.85,12.86,12.83,12.86,585500.0,8.8932,8.9001,8.8794,8.9001,585500.0
2011-02-10 11:15:00,12.86,12.87,12.86,12.86,98900.0,8.9001,8.9071,8.9001,8.9001,98900.0
2011-02-10 11:20:00,12.87,12.87,12.86,12.87,64500.0,8.9071,8.9071,8.9001,8.9071,64500.0
2011-02-10 11:25:00,12.86,12.87,12.86,12.86,123400.0,8.9001,8.9071,8.9001,8.9001,123400.0
2011-02-10 11:30:00,12.87,12.87,12.86,12.86,49700.0,8.9071,8.9071,8.9001,8.9001,49700.0
2011-02-10 11:35:00,12.86,12.87,12.86,12.87,90900.0,8.9001,8.9071,8.9001,8.9071,90900.0
2011-02-10 11:40:00,12.87,12.87,12.84,12.84,104100.0,8.9071,8.9071,8.8863,8.8863,104100.0
2011-02-10 11:45:00,12.84,12.85,12.84,12.85,53700.0,8.8863,8.8932,8.8863,8.8932,53700.0
2011-02-10 11:50:00,12.85,12.87,12.85,12.87,93200.0,8.8932,8.9071,8.8932,8.9071,93200.0
2011-02-10 11:55:00,12.87,12.87,12.86,12.87,44400.0,8.9071,8.9071,8.9001,8.9071,44400.0
2011-02-10 12:00:00,12.87,12.88,12.85,12.88,3765500.0,8.9071,8.914,8.8932,8.914,3765500.0
2011-02-10 12:05:00,12.88,12.92,12.87,12.9,178000.0,8.914,8.9417,8.9071,8.9278,178000.0
2011-02-10 12:10:00,12.9,12.93,12.87,12.92,380400.0,8.9278,8.9486,8.9071,8.9417,380400.0
2011-02-10 12:15:00,12.92,12.94,12.92,12.94,142000.0,8.9417,8.9555,8.9417,8.9555,142000.0
2011-02-10 12:20:00,12.94,12.95,12.93,12.95,40500.0,8.9555,8.9624,8.9486,8.9624,40500.0
2011-02-10 12:25:00,12.95,12.96,12.94,12.95,312000.0,8.9624,8.9693,8.9555,8.9624,312000.0
2011-02-10 12:30:00,12.95,12.95,12.94,12.95,63200.0,8.9624,8.9624,8.9555,8.9624,63200.0
2011-02-10 12:35:00,12.94,12.95,12.93,12.93,88200.0,8.9555,8.9624,8.9486,8.9486,88200.0
2011-02-10 12:40:00,12.93,12.94,12.9,12.9,147200.0,8.9486,8.9555,8.9278,8.9278,147200.0
2011-02-10 12:45:00,12.9,12.91,12.89,12.89,64200.0,8.9278,8.9347,8.9209,8.9209,64200.0
2011-02-10 12:50:00,12.9,12.9,12.87,12.87,53600.0,8.9278,8.9278,8.9071,8.9071,53600.0
2011-02-10 12:55:00,12.87,12.88,12.84,12.85,124500.0,8.9071,8.914,8.8863,8.8932,124500.0
2011-02-10 13:00:00,12.84,12.85,12.82,12.83,206300.0,8.8863,8.8932,8.8725,8.8794,206300.0
2011-02-10 13:05:00,12.83,12.83,12.82,12.82,38500.0,8.8794,8.8794,8.8725,8.8725,38500.0
2011-02-10 13:10:00,12.83,12.83,12.82,12.82,113000.0,8.8794,8.8794,8.8725,8.8725,113000.0
2011-02-10 13:15:00,12.83,12.83,12.79,12.81,509200.0,8.8794,8.8794,8.8517,8.8655,509200.0
2011-02-10 13:20:00,12.81,12.81,12.79,12.8,154800.0,8.8655,8.8655,8.8517,8.8586,154800.0
2011-02-10 13:25:00,12.8,12.82,12.78,12.79,509600.0,8.8586,8.8725,8.8448,8.8517,509600.0
2011-02-10 13:30:00,12.79,12.79,12.78,12.78,45100.0,8.8517,8.8517,8.8448,8.8448,45100.0
2011-02-10 13:35:00,12.78,12.78,12.76,12.76,83600.0,8.8448,8.8448,8.8309,8.8309,83600.0
2011-02-10 13:40:00,12.77,12.8,12.76,12.8,241300.0,8.8378,8.8586,8.8309,8.8586,241300.0
2011-02-10 13:45:00,12.8,12.81,12.79,12.79,113800.0,8.8586,8.8655,8.8517,8.8517,113800.0
2011-02-10 13:50:00,12.8,12.8,12.79,12.79,84200.0,8.8586,8.8586,8.8517,8.8517,84200.0
2011-02-10 13:55:00,12.79,12.8,12.78,12.79,73000.0,8.8517,8.8586,8.8448,8.8517,73000.0
2011-02-10 14:00:00,12.79,12.8,12.78,12.79,160900.0,8.8517,8.8586,8.8448,8.8517,160900.0
2011-02-10 14:05:00,12.79,12.8,12.78,12.78,1413600.0,8.8517,8.8586,8.8448,8.8448,1413600.0
2011-02-10 14:10:00,12.78,12.79,12.78,12.78,147900.0,8.8448,8.8517,8.8448,8.8448,147900.0
2011-02-10 14:15:00,12.79,12.79,12.77,12.77,177700.0,8.8517,8.8517,8.8378,8.8378,177700.0
2011-02-10 14:20:00,12.77,12.78,12.76,12.78,200200.0,8.8378,8.8448,8.8309,8.8448,200200.0
2011-02-10 14:25:00,12.78,12.8,12.78,12.78,135400.0,8.8448,8.8586,8.8448,8.8448,135400.0
2011-02-10 14:30:00,12.79,12.8,12.78,12.79,309800.0,8.8517,8.8586,8.8448,8.8517,309800.0
2011-02-10 14:35:00,12.78,12.79,12.77,12.78,87500.0,8.8448,8.8517,8.8378,8.8448,87500.0
2011-02-10 14:40:00,12.78,12.78,12.77,12.77,81200.0,8.8448,8.8448,8.8378,8.8378,81200.0
2011-02-10 14:45:00,12.77,12.78,12.76,12.77,123700.0,8.8378,8.8448,8.8309,8.8378,123700.0
2011-02-10 14:50:00,12.77,12.77,12.75,12.77,324200.0,8.8378,8.8378,8.824,8.8378,324200.0
2011-02-10 14:55:00,12.77,12.8,12.76,12.78,338200.0,8.8378,8.8586,8.8309,8.8448,338200.0
2011-02-10 15:00:00,12.79,12.82,12.78,12.82,746000.0,8.8517,8.8725,8.8448,8.8725,746000.0
2011-02-10 15:05:00,12.82,12.82,12.81,12.82,264000.0,8.8725,8.8725,8.8655,8.8725,264000.0
2011-02-10 15:10:00,12.82,12.82,12.79,12.8,440000.0,8.8725,8.8725,8.8517,8.8586,440000.0
2011-02-10 15:15:00,12.8,12.84,12.8,12.81,428700.0,8.8586,8.8863,8.8586,8.8655,428700.0
2011-02-10 15:20:00,12.82,12.83,12.81,12.83,266000.0,8.8725,8.8794,8.8655,8.8794,266000.0
2011-02-10 15:25:00,12.83,12.84,12.82,12.84,322100.0,8.8794,8.8863,8.8725,8.8863,322100.0
2011-02-10 15:30:00,12.83,12.84,12.82,12.83,339800.0,8.8794,8.8863,8.8725,8.8794,339800.0
2011-02-10 15:35:00,12.82,12.82,12.81,12.82,359100.0,8.8725,8.8725,8.8655,8.8725,359100.0
2011-02-10 15:40:00,12.82,12.83,12.81,12.83,373500.0,8.8725,8.8794,8.8655,8.8794,373500.0
2011-02-10 15:45:00,12.83,12.85,12.82,12.85,486300.0,8.8794,8.8932,8.8725,8.8932,486300.0
2011-02-10 15:50:00,12.85,12.85,12.8,12.81,1057800.0,8.8932,8.8932,8.8586,8.8655,1057800.0
2011-02-10 15:55:00,12.81,12.83,12.8,12.83,729700.0,8.8655,8.8794,8.8586,8.8794,729700.0
2011-02-11 09:30:00,12.72,12.8,12.64,12.8,623000.0,8.8032,8.8586,8.7479,8.8586,623000.0
2011-02-11 09:35:00,12.8,12.83,12.78,12.78,297900.0,8.8586,8.8794,8.8448,8.8448,297900.0
2011-02-11 09:40:00,12.78,12.81,12.78,12.79,178600.0,8.8448,8.8655,8.8448,8.8517,178600.0
2011-02-11 09:45:00,12.79,12.82,12.76,12.81,523100.0,8.8517,8.8725,8.8309,8.8655,523100.0
2011-02-11 09:50:00,12.82,12.86,12.81,12.85,91200.0,8.8725,8.9001,8.8655,8.8932,91200.0
2011-02-11 09:55:00,12.85,12.89,12.85,12.89,70400.0,8.8932,8.9209,8.8932,8.9209,70400.0
2011-02-11 10:00:00,12.88,12.89,12.85,12.86,82800.0,8.914,8.9209,8.8932,8.9001,82800.0
2011-02-11 10:05:00,12.87,12.89,12.83,12.85,483500.0,8.9071,8.9209,8.8794,8.8932,483500.0
2011-02-11 10:10:00,12.85,12.85,12.84,12.84,16700.0,8.8932,8.8932,8.8863,8.8863,16700.0
2011-02-11 10:15:00,12.85,12.85,12.84,12.85,32300.0,8.8932,8.8932,8.8863,8.8932,32300.0
2011-02-11 10:20:00,12.84,12.86,12.83,12.84,119100.0,8.8863,8.9001,8.8794,8.8863,119100.0
2011-02-11 10:25:00,12.83,12.86,12.83,12.85,151100.0,8.8794,8.9001,8.8794,8.8932,151100.0
2011-02-11 10:30:00,12.85,12.86,12.83,12.86,255800.0,8.8932,8.9001,8.8794,8.9001,255800.0
2011-02-11 10:35:00,12.86,12.86,12.85,12.85,17600.0,8.9001,8.9001,8.8932,8.8932,17600.0
2011-02-11 10:40:00,12.85,12.86,12.84,12.85,42700.0,8.8932,8.9001,8.8863,8.8932,42700.0
2011-02-11 10:45:00,12.85,12.85,12.84,12.85,59900.0,8.8932,8.8932,8.8863,8.8932,59900.0
2011-02-11 10:50:00,12.86,12.9,12.85,12.9,117700.0,8.9001,8.9278,8.8932,8.9278,117700.0
2011-02-11 10:55:00,12.9,12.9,12.89,12.9,104000.0,8.9278,8.9278,8.9209,8.9278,104000.0
2011-02-11 11:00:00,12.9,12.93,12.88,12.92,239200.0,8.9278,8.9486,8.914,8.9417,239200.0
2011-02-11 11:05:00,12.92,12.93,12.9,12.93,241700.0,8.9417,8.9486,8.9278,8.9486,241700.0
2011-02-11 11:10:00,12.93,12.93,12.9,12.91,134700.0,8.9486,8.9486,8.9278,8.9347,134700.0
2011-02-11 11:15:00,12.92,12.92,12.91,12.92,135200.0,8.9417,8.9417,8.9347,8.9417,135200.0
2011-02-11 11:20:00,12.92,12.92,12.9,12.92,168500.0,8.9417,8.9417,8.9278,8.9417,168500.0
2011-02-11 11:25:00,12.92,12.93,12.91,12.93,188600.0,8.9417,8.9486,8.9347,8.9486,188600.0
2011-02-11 11:30:00,12.92,12.94,12.92,12.94,92900.0,8.9417,8.9555,8.9417,8.9555,92900.0
2011-02-11 11:35:00,12.93,12.96,12.93,12.96,155900.0,8.9486,8.9693,8.9486,8.9693,155900.0
2011-02-11 11:40:00,12.96,12.96,12.95,12.96,89100.0,8.9693,8.9693,8.9624,8.9693,89100.0
2011-02-11 11:45:00,12.96,12.96,12.95,12.95,44900.0,8.9693,8.9693,8.9624,8.9624,44900.0
2011-02-11 11:50:00,12.96,12.98,12.95,12.96,116700.0,8.9693,8.9832,8.9624,8.9693,116700.0
2011-02-11 11:55:00,12.97,12.97,12.96,12.96,23500.0,8.9763,8.9763,8.9693,8.9693,23500.0
2011-02-11 12:00:00,12.96,12.97,12.95,12.96,87700.0,8.9693,8.9763,8.9624,8.9693,87700.0
2011-02-11 12:05:00,12.95,12.96,12.95,12.95,85600.0,8.9624,8.9693,8.9624,8.9624,85600.0
2011-02-11 12:10:00,12.95,12.96,12.93,12.93,67000.0,8.9624,8.9693,8.9486,8.9486,67000.0
2011-02-11 12:15:00,12.93,12.94,12.9,12.9,90800.0,8.9486,8.9555,8.9278,8.9278,90800.0
2011-02-11 12:20:00,12.9,12.91,12.9,12.9,26600.0,8.9278,8.9347,8.9278,8.9278,26600.0
2011-02-11 12:25:00,12.9,12.91,12.87,12.87,302100.0,8.9278,8.9347,8.9071,8.9071,302100.0
2011-02-11 12:30:00,12.88,12.9,12.87,12.89,36500.0,8.914,8.9278,8.9071,8.9209,36500.0
2011-02-11 12:35:00,12.9,12.91,12.89,12.91,53100.0,8.9278,8.9347,8.9209,8.9347,53100.0
2011-02-11 12:40:00,12.9,12.91,12.88,12.88,112200.0,8.9278,8.9347,8.914,8.914,112200.0
2011-02-11 12:45:00,12.88,12.88,12.87,12.87,56900.0,8.914,8.914,8.9071,8.9071,56900.0
2011-02-11 12:50:00,12.87,12.89,12.87,12.89,147100.0,8.9071,8.9209,8.9071,8.9209,147100.0
2011-02-11 12:55:00,12.89,12.9,12.88,12.9,48800.0,8.9209,8.9278,8.914,8.9278,48800.0
2011-02-11 13:00:00,12.9,12.91,12.9,12.9,14700.0,8.9278,8.9347,8.9278,8.9278,14700.0
2011-02-11 13:05:00,12.9,12.93,12.9,12.92,54100.0,8.9278,8.9486,8.9278,8.9417,54100.0
2011-02-11 13:10:00,12.93,12.93,12.92,12.93,68900.0,8.9486,8.9486,8.9417,8.9486,68900.0
2011-02-11 13:15:00,12.93,12.93,12.9,12.9,83500.0,8.9486,8.9486,8.9278,8.9278,83500.0
2011-02-11 13:20:00,12.9,12.91,12.88,12.88,80900.0,8.9278,8.9347,8.914,8.914,80900.0
2011-02-11 13:25:00,12.87,12.89,12.87,12.88,163900.0,8.9071,8.9209,8.9071,8.914,163900.0
2011-02-11 13:30:00,12.88,12.92,12.88,12.91,130800.0,8.914,8.9417,8.914,8.9347,130800.0
2011-02-11 13:35:00,12.91,12.92,12.91,12.91,54600.0,8.9347,8.9417,8.9347,8.9347,54600.0
2011-02-11 13:40:00,12.92,12.92,12.91,12.91,9900.0,8.9417,8.9417,8.9347,8.9347,9900.0
2011-02-11 13:45:00,12.91,12.92,12.91,12.91,34100.0,8.9347,8.9417,8.9347,8.9347,34100.0
2011-02-11 13:50:00,12.92,12.94,12.91,12.93,107600.0,8.9417,8.9555,8.9347,8.9486,107600.0
2011-02-11 13:55:00,12.94,12.94,12.93,12.93,36200.0,8.9555,8.9555,8.9486,8.9486,36200.0
2011-02-11 14:00:00,12.94,12.94,12.93,12.94,31200.0,8.9555,8.9555,8.9486,8.9555,31200.0
2011-02-11 14:05:00,12.94,12.94,12.93,12.94,59500.0,8.9555,8.9555,8.9486,8.9555,59500.0
2011-02-11 14:10:00,12.94,12.96,12.93,12.95,45200.0,8.9555,8.9693,8.9486,8.9624,45200.0
2011-02-11 14:15:00,12.95,12.98,12.93,12.93,260400.0,8.9624,8.9832,8.9486,8.9486,260400.0
2011-02-11 14:20:00,12.94,12.96,12.92,12.95,123100.0,8.9555,8.9693,8.9417,8.9624,123100.0
2011-02-11 14:25:00,12.96,12.97,12.95,12.97,83600.0,8.9693,8.9763,8.9624,8.9763,83600.0
2011-02-11 14:30:00,12.96,12.97,12.96,12.96,96900.0,8.9693,8.9763,8.9693,8.9693,96900.0
2011-02-11 14:35:00,12.96,12.97,12.96,12.96,22700.0,8.9693,8.9763,8.9693,8.9693,22700.0
2011-02-11 14:40:00,12.96,12.97,12.96,12.97,113800.0,8.9693,8.9763,8.9693,8.9763,113800.0
2011-02-11 14:45:00,12.96,12.97,12.96,12.97,19500.0,8.9693,8.9763,8.9693,8.9763,19500.0
2011-02-11 14:50:00,12.96,12.97,12.96,12.97,37500.0,8.9693,8.9763,8.9693,8.9763,37500.0
2011-02-11 14:55:00,12.96,12.97,12.95,12.95,77400.0,8.9693,8.9763,8.9624,8.9624,77400.0
2011-02-11 15:00:00,12.96,12.96,12.94,12.94,50200.0,8.9693,8.9693,8.9555,8.9555,50200.0
2011-02-11 15:05:00,12.94,12.95,12.94,12.95,33700.0,8.9555,8.9624,8.9555,8.9624,33700.0
2011-02-11 15:10:00,12.94,12.96,12.94,12.96,144900.0,8.9555,8.9693,8.9555,8.9693,144900.0
2011-02-11 15:15:00,12.96,12.96,12.95,12.96,74000.0,8.9693,8.9693,8.9624,8.9693,74000.0
2011-02-11 15:20:00,12.96,12.98,12.95,12.98,230100.0,8.9693,8.9832,8.9624,8.9832,230100.0
2011-02-11 15:25:00,12.97,12.98,12.95,12.96,242100.0,8.9763,8.9832,8.9624,8.9693,242100.0
2011-02-11 15:30:00,12.95,12.96,12.95,12.96,158200.0,8.9624,8.9693,8.9624,8.9693,158200.0
2011-02-11 15:35:00,12.96,12.96,12.94,12.95,193100.0,8.9693,8.9693,8.9555,8.9624,193100.0
2011-02-11 15:40:00,12.94,12.95,12.92,12.94,219900.0,8.9555,8.9624,8.9417,8.9555,219900.0
2011-02-11 15:45:00,12.93,12.93,12.91,12.92,232500.0,8.9486,8.9486,8.9347,8.9417,232500.0
2011-02-11 15:50:00,12.92,12.95,12.91,12.94,244600.0,8.9417,8.9624,8.9347,8.9555,244600.0
2011-02-11 15:55:00,12.94,12.95,12.93,12.93,558800.0,8.9555,8.9624,8.9486,8.9486,558800.0
2011-02-14 09:30:00,12.96,12.96,12.91,12.93,529700.0,8.9693,8.9693,8.9347,8.9486,529700.0
2011-02-14 09:35:00,12.93,12.96,12.92,12.95,233400.0,8.9486,8.9693,8.9417,8.9624,233400.0
2011-02-14 09:40:00,12.95,12.96,12.92,12.93,303700.0,8.9624,8.9693,8.9417,8.9486,303700.0
2011-02-14 09:45:00,12.93,12.96,12.92,12.95,133600.0,8.9486,8.9693,8.9417,8.9624,133600.0
2011-02-14 09:50:00,12.95,12.95,12.94,12.95,62300.0,8.9624,8.9624,8.9555,8.9624,62300.0
2011-02-14 09:55:00,12.95,12.95,12.94,12.94,10800.0,8.9624,8.9624,8.9555,8.9555,10800.0
2011-02-14 10:00:00,12.94,12.95,12.93,12.95,151900.0,8.9555,8.9624,8.9486,8.9624,151900.0
2011-02-14 10:05:00,12.95,12.95,12.94,12.95,85800.0,8.9624,8.9624,8.9555,8.9624,85800.0
2011-02-14 10:10:00,12.95,12.95,12.92,12.94,198700.0,8.9624,8.9624,8.9417,8.9555,198700.0
2011-02-14 10:15:00,12.95,12.95,12.94,12.95,14300.0,8.9624,8.9624,8.9555,8.9624,14300.0
2011-02-14 10:20:00,12.95,12.96,12.94,12.95,269000.0,8.9624,8.9693,8.9555,8.9624,269000.0
2011-02-14 10:25:00,12.95,12.95,12.94,12.95,39500.0,8.9624,8.9624,8.9555,8.9624,39500.0
2011-02-14 10:30:00,12.94,12.95,12.94,12.94,8800.0,8.9555,8.9624,8.9555,8.9555,8800.0
2011-02-14 10:35:00,12.95,12.95,12.94,12.94,7300.0,8.9624,8.9624,8.9555,8.9555,7300.0
2011-02-14 10:40:00,12.94,12.94,12.9,12.91,110500.0,8.9555,8.9555,8.9278,8.9347,110500.0
2011-02-14 10:45:00,12.91,12.92,12.91,12.91,41100.0,8.9347,8.9417,8.9347,8.9347,41100.0
2011-02-14 10:50:00,12.92,12.92,12.91,12.92,16400.0,8.9417,8.9417,8.9347,8.9417,16400.0
2011-02-14 10:55:00,12.92,12.92,12.89,12.9,58600.0,8.9417,8.9417,8.9209,8.9278,58600.0
2011-02-14 11:00:00,12.89,12.9,12.87,12.89,159400.0,8.9209,8.9278,8.9071,8.9209,159400.0
2011-02-14 11:05:00,12.89,12.89,12.87,12.88,19800.0,8.9209,8.9209,8.9071,8.914,19800.0
2011-02-14 11:10:00,12.88,12.89,12.87,12.89,37800.0,8.914,8.9209,8.9071,8.9209,37800.0
2011-02-14 11:15:00,12.89,12.89,12.88,12.88,15900.0,8.9209,8.9209,8.914,8.914,15900.0
2011-02-14 11:20:00,12.89,12.91,12.88,12.91,135700.0,8.9209,8.9347,8.914,8.9347,135700.0
2011-02-14 11:25:00,12.9,12.91,12.88,12.89,122900.0,8.9278,8.9347,8.914,8.9209,122900.0
2011-02-14 11:30:00,12.89,12.91,12.89,12.91,55700.0,8.9209,8.9347,8.9209,8.9347,55700.0
2011-02-14 11:35:00,12.91,12.93,12.9,12.92,86400.0,8.9347,8.9486,8.9278,8.9417,86400.0
2011-02-14 11:40:00,12.92,12.92,12.91,12.92,5500.0,8.9417,8.9417,8.9347,8.9417,5500.0
2011-02-14 11:45:00,12.92,12.92,12.91,12.92,15900.0,8.9417,8.9417,8.9347,8.9417,15900.0
2011-02-14 11:50:00,12.92,12.93,12.91,12.93,26500.0,8.9417,8.9486,8.9347,8.9486,26500.0
2011-02-14 11:55:00,12.92,12.93,12.91,12.92,33000.0,8.9417,8.9486,8.9347,8.9417,33000.0
2011-02-14 12:00:00,12.92,12.93,12.91,12.93,38800.0,8.9417,8.9486,8.9347,8.9486,38800.0
2011-02-14 12:05:00,12.93,12.93,12.92,12.93,4800.0,8.9486,8.9486,8.9417,8.9486,4800.0
2011-02-14 12:10:00,12.92,12.93,12.92,12.93,10000.0,8.9417,8.9486,8.9417,8.9486,10000.0
2011-02-14 12:15:00,12.93,12.93,12.92,12.93,9700.0,8.9486,8.9486,8.9417,8.9486,9700.0
2011-02-14 12:20:00,12.93,12.93,12.91,12.92,117300.0,8.9486,8.9486,8.9347,8.9417,117300.0
2011-02-14 12:25:00,12.92,12.92,12.91,12.92,8800.0,8.9417,8.9417,8.9347,8.9417,8800.0
2011-02-14 12:30:00,12.92,12.92,12.91,12.92,48100.0,8.9417,8.9417,8.9347,8.9417,48100.0
2011-02-14 12:35:00,12.91,12.93,12.91,12.93,104300.0,8.9347,8.9486,8.9347,8.9486,104300.0
2011-02-14 12:40:00,12.93,12.93,12.92,12.92,114200.0,8.9486,8.9486,8.9417,8.9417,114200.0
2011-02-14 12:45:00,12.92,12.93,12.9,12.9,54400.0,8.9417,8.9486,8.9278,8.9278,54400.0
2011-02-14 12:50:00,12.9,12.91,12.9,12.91,15800.0,8.9278,8.9347,8.9278,8.9347,15800.0
2011-02-14 12:55:00,12.91,12.92,12.91,12.91,56400.0,8.9347,8.9417,8.9347,8.9347,56400.0
2011-02-14 13:00:00,12.91,12.92,12.91,12.91,7800.0,8.9347,8.9417,8.9347,8.9347,7800.0
2011-02-14 13:05:00,12.91,12.92,12.88,12.89,120400.0,8.9347,8.9417,8.914,8.9209,120400.0
2011-02-14 13:10:00,12.89,12.9,12.88,12.89,251200.0,8.9209,8.9278,8.914,8.9209,251200.0
2011-02-14 13:15:00,12.9,12.9,12.89,12.89,4100.0,8.9278,8.9278,8.9209,8.9209,4100.0
2011-02-14 13:20:00,12.89,12.9,12.89,12.9,32000.0,8.9209,8.9278,8.9209,8.9278,32000.0
2011-02-14 13:25:00,12.9,12.9,12.89,12.9,72600.0,8.9278,8.9278,8.9209,8.9278,72600.0
2011-02-14 13:30:00,12.9,12.9,12.89,12.9,24900.0,8.9278,8.9278,8.9209,8.9278,24900.0
2011-02-14 13:35:00,12.9,12.91,12.9,12.91,80100.0,8.9278,8.9347,8.9278,8.9347,80100.0
2011-02-14 13:40:00,12.91,12.92,12.9,12.92,181900.0,8.9347,8.9417,8.9278,8.9417,181900.0
2011-02-14 13:45:00,12.91,12.92,12.91,12.92,8800.0,8.9347,8.9417,8.9347,8.9417,8800.0
2011-02-14 13:50:00,12.92,12.92,12.91,12.91,12700.0,8.9417,8.9417,8.9347,8.9347,12700.0
2011-02-14 13:55:00,12.92,12.92,12.91,12.91,19800.0,8.9417,8.9417,8.9347,8.9347,19800.0
2011-02-14 14:00:00,12.91,12.92,12.9,12.91,176900.0,8.9347,8.9417,8.9278,8.9347,176900.0
2011-02-14 14:05:00,12.91,12.91,12.9,12.9,24100.0,8.9347,8.9347,8.9278,8.9278,24100.0
2011-02-14 14:10:00,12.91,12.93,12.9,12.92,139100.0,8.9347,8.9486,8.9278,8.9417,139100.0
2011-02-14 14:15:00,12.91,12.92,12.91,12.92,241700.0,8.9347,8.9417,8.9347,8.9417,241700.0
2011-02-14 14:20:00,12.92,12.92,12.91,12.91,23100.0,8.9417,8.9417,8.9347,8.9347,23100.0
2011-02-14 14:25:00,12.91,12.92,12.91,12.91,70600.0,8.9347,8.9417,8.9347,8.9347,70600.0
2011-02-14 14:30:00,12.92,12.92,12.91,12.91,73600.0,8.9417,8.9417,8.9347,8.9347,73600.0
2011-02-14 14:35:00,12.91,12.92,12.91,12.91,37700.0,8.9347,8.9417,8.9347,8.9347,37700.0
2011-02-14 14:40:00,12.92,12.93,12.91,12.92,76500.0,8.9417,8.9486,8.9347,8.9417,76500.0
2011-02-14 14:45:00,12.92,12.93,12.92,12.93,19300.0,8.9417,8.9486,8.9417,8.9486,19300.0
2011-02-14 14:50:00,12.93,12.93,12.92,12.92,21400.0,8.9486,8.9486,8.9417,8.9417,21400.0
2011-02-14 14:55:00,12.92,12.93,12.92,12.92,49200.0,8.9417,8.9486,8.9417,8.9417,49200.0
2011-02-14 15:00:00,12.92,12.92,12.91,12.91,96500.0,8.9417,8.9417,8.9347,8.9347,96500.0
2011-02-14 15:05:00,12.91,12.92,12.9,12.9,148000.0,8.9347,8.9417,8.9278,8.9278,148000.0
2011-02-14 15:10:00,12.9,12.91,12.88,12.88,74000.0,8.9278,8.9347,8.914,8.914,74000.0
2011-02-14 15:15:00,12.88,12.9,12.88,12.89,93500.0,8.914,8.9278,8.914,8.9209,93500.0
2011-02-14 15:20:00,12.89,12.9,12.89,12.9,131700.0,8.9209,8.9278,8.9209,8.9278,131700.0
2011-02-14 15:25:00,12.9,12.92,12.9,12.9,193900.0,8.9278,8.9417,8.9278,8.9278,193900.0
2011-02-14 15:30:00,12.9,12.91,12.89,12.9,366500.0,8.9278,8.9347,8.9209,8.9278,366500.0
2011-02-14 15:35:00,12.91,12.91,12.89,12.89,75500.0,8.9347,8.9347,8.9209,8.9209,75500.0
2011-02-14 15:40:00,12.89,12.91,12.89,12.89,269200.0,8.9209,8.9347,8.9209,8.9209,269200.0
2011-02-14 15:45:00,12.9,12.91,12.88,12.88,231300.0,8.9278,8.9347,8.914,8.914,231300.0
2011-02-14 15:50:00,12.88,12.89,12.87,12.87,171300.0,8.914,8.9209,8.9071,8.9071,171300.0
2011-02-14 15:55:00,12.87,12.88,12.87,12.88,427300.0,8.9071,8.914,8.9071,8.914,427300.0
2011-02-15 09:30:00,12.76,12.84,12.74,12.8,411500.0,8.8309,8.8863,8.8171,8.8586,411500.0
2011-02-15 09:35:00,12.8,12.82,12.79,12.8,105000.0,8.8586,8.8725,8.8517,8.8586,105000.0
2011-02-15 09:40:00,12.8,12.83,12.78,12.83,246300.0,8.8586,8.8794,8.8448,8.8794,246300.0
2011-02-15 09:45:00,12.83,12.87,12.82,12.85,224300.0,8.8794,8.9071,8.8725,8.8932,224300.0
2011-02-15 09:50:00,12.85,12.86,12.84,12.85,120400.0,8.8932,8.9001,8.8863,8.8932,120400.0
2011-02-15 09:55:00,12.86,12.86,12.85,12.86,97000.0,8.9001,8.9001,8.8932,8.9001,97000.0
2011-02-15 10:00:00,12.86,12.86,12.85,12.86,54300.0,8.9001,8.9001,8.8932,8.9001,54300.0
2011-02-15 10:05:00,12.85,12.85,12.82,12.82,351600.0,8.8932,8.8932,8.8725,8.8725,351600.0
2011-02-15 10:10:00,12.82,12.83,12.81,12.83,137900.0,8.8725,8.8794,8.8655,8.8794,137900.0
2011-02-15 10:15:00,12.82,12.84,12.81,12.81,155500.0,8.8725,8.8863,8.8655,8.8655,155500.0
2011-02-15 10:20:00,12.81,12.82,12.81,12.81,84300.0,8.8655,8.8725,8.8655,8.8655,84300.0
2011-02-15 10:25:00,12.81,12.82,12.78,12.8,232400.0,8.8655,8.8725,8.8448,8.8586,232400.0
2011-02-15 10:30:00,12.79,12.81,12.79,12.81,76800.0,8.8517,8.8655,8.8517,8.8655,76800.0
2011-02-15 10:35:00,12.8,12.83,12.8,12.82,211100.0,8.8586,8.8794,8.8586,8.8725,211100.0
2011-02-15 10:40:00,12.82,12.83,12.81,12.82,158400.0,8.8725,8.8794,8.8655,8.8725,158400.0
2011-02-15 10:45:00,12.82,12.83,12.79,12.8,159100.0,8.8725,8.8794,8.8517,8.8586,159100.0
2011-02-15 10:50:00,12.81,12.81,12.78,12.81,97200.0,8.8655,8.8655,8.8448,8.8655,97200.0
2011-02-15 10:55:00,12.81,12.82,12.79,12.79,61500.0,8.8655,8.8725,8.8517,8.8517,61500.0
2011-02-15 11:00:00,12.79,12.8,12.76,12.76,35300.0,8.8517,8.8586,8.8309,8.8309,35300.0
2011-02-15 11:05:00,12.76,12.79,12.76,12.79,56500.0,8.8309,8.8517,8.8309,8.8517,56500.0
2011-02-15 11:10:00,12.79,12.8,12.79,12.79,9300.0,8.8517,8.8586,8.8517,8.8517,9300.0
2011-02-15 11:15:00,12.79,12.8,12.79,12.8,9200.0,8.8517,8.8586,8.8517,8.8586,9200.0
2011-02-15 11:20:00,12.79,12.8,12.79,12.8,34200.0,8.8517,8.8586,8.8517,8.8586,34200.0
2011-02-15 11:25:00,12.8,12.8,12.79,12.8,22700.0,8.8586,8.8586,8.8517,8.8586,22700.0
2011-02-15 11:30:00,12.8,12.82,12.79,12.8,85600.0,8.8586,8.8725,8.8517,8.8586,85600.0
2011-02-15 11:35:00,12.8,12.8,12.79,12.8,3000.0,8.8586,8.8586,8.8517,8.8586,3000.0
2011-02-15 11:40:00,12.79,12.8,12.79,12.8,10300.0,8.8517,8.8586,8.8517,8.8586,10300.0
2011-02-15 11:45:00,12.8,12.8,12.78,12.8,62000.0,8.8586,8.8586,8.8448,8.8586,62000.0
2011-02-15 11:50:00,12.79,12.81,12.79,12.81,21400.0,8.8517,8.8655,8.8517,8.8655,21400.0
2011-02-15 11:55:00,12.81,12.81,12.79,12.79,29700.0,8.8655,8.8655,8.8517,8.8517,29700.0
2011-02-15 12:00:00,12.79,12.81,12.79,12.8,146000.0,8.8517,8.8655,8.8517,8.8586,146000.0
2011-02-15 12:05:00,12.8,12.83,12.8,12.81,70200.0,8.8586,8.8794,8.8586,8.8655,70200.0
2011-02-15 12:10:00,12.81,12.82,12.81,12.82,4400.0,8.8655,8.8725,8.8655,8.8725,4400.0
2011-02-15 12:15:00,12.81,12.82,12.81,12.81,32200.0,8.8655,8.8725,8.8655,8.8655,32200.0
2011-02-15 12:20:00,12.81,12.82,12.81,12.82,21900.0,8.8655,8.8725,8.8655,8.8725,21900.0
2011-02-15 12:25:00,12.82,12.83,12.81,12.81,150100.0,8.8725,8.8794,8.8655,8.8655,150100.0
2011-02-15 12:30:00,12.81,12.82,12.81,12.81,18000.0,8.8655,8.8725,8.8655,8.8655,18000.0
2011-02-15 12:35:00,12.82,12.83,12.81,12.81,160200.0,8.8725,8.8794,8.8655,8.8655,160200.0
2011-02-15 12:40:00,12.81,12.82,12.81,12.82,16300.0,8.8655,8.8725,8.8655,8.8725,16300.0
2011-02-15 12:45:00,12.81,12.82,12.8,12.81,50200.0,8.8655,8.8725,8.8586,8.8655,50200.0
2011-02-15 12:50:00,12.81,12.81,12.8,12.8,11000.0,8.8655,8.8655,8.8586,8.8586,11000.0
2011-02-15 12:55:00,12.8,12.81,12.8,12.8,28400.0,8.8586,8.8655,8.8586,8.8586,28400.0
2011-02-15 13:00:00,12.8,12.81,12.8,12.81,75300.0,8.8586,8.8655,8.8586,8.8655,75300.0
2011-02-15 13:05:00,12.81,12.81,12.8,12.8,20300.0,8.8655,8.8655,8.8586,8.8586,20300.0
2011-02-15 13:10:00,12.8,12.84,12.8,12.83,141100.0,8.8586,8.8863,8.8586,8.8794,141100.0
2011-02-15 13:15:00,12.83,12.84,12.83,12.84,20700.0,8.8794,8.8863,8.8794,8.8863,20700.0
2011-02-15 13:20:00,12.83,12.84,12.8,12.81,118100.0,8.8794,8.8863,8.8586,8.8655,118100.0
2011-02-15 13:25:00,12.81,12.82,12.81,12.82,38500.0,8.8655,8.8725,8.8655,8.8725,38500.0
2011-02-15 13:30:00,12.82,12.82,12.81,12.81,40400.0,8.8725,8.8725,8.8655,8.8655,40400.0
2011-02-15 13:35:00,12.82,12.86,12.82,12.85,163100.0,8.8725,8.9001,8.8725,8.8932,163100.0
2011-02-15 13:40:00,12.86,12.86,12.82,12.83,188500.0,8.9001,8.9001,8.8725,8.8794,188500.0
2011-02-15 13:45:00,12.82,12.85,12.82,12.85,75000.0,8.8725,8.8932,8.8725,8.8932,75000.0
2011-02-15 13:50:00,12.85,12.85,12.83,12.83,27000.0,8.8932,8.8932,8.8794,8.8794,27000.0
2011-02-15 13:55:00,12.83,12.84,12.81,12.83,107800.0,8.8794,8.8863,8.8655,8.8794,107800.0
2011-02-15 14:00:00,12.82,12.83,12.81,12.82,32700.0,8.8725,8.8794,8.8655,8.8725,32700.0
2011-02-15 14:05:00,12.81,12.82,12.8,12.8,14400.0,8.8655,8.8725,8.8586,8.8586,14400.0
2011-02-15 14:10:00,12.81,12.82,12.8,12.82,42600.0,8.8655,8.8725,8.8586,8.8725,42600.0
2011-02-15 14:15:00,12.82,12.83,12.81,12.83,25600.0,8.8725,8.8794,8.8655,8.8794,25600.0
2011-02-15 14:20:00,12.83,12.83,12.81,12.81,91000.0,8.8794,8.8794,8.8655,8.8655,91000.0
2011-02-15 14:25:00,12.82,12.82,12.81,12.81,7700.0,8.8725,8.8725,8.8655,8.8655,7700.0
2011-02-15 14:30:00,12.81,12.82,12.81,12.82,8900.0,8.8655,8.8725,8.8655,8.8725,8900.0
2011-02-15 14:35:00,12.81,12.82,12.8,12.8,36100.0,8.8655,8.8725,8.8586,8.8586,36100.0
2011-02-15 14:40:00,12.8,12.83,12.8,12.82,82800.0,8.8586,8.8794,8.8586,8.8725,82800.0
2011-02-15 14:45:00,12.82,12.83,12.82,12.82,15000.0,8.8725,8.8794,8.8725,8.8725,15000.0
2011-02-15 14:50:00,12.83,12.85,12.82,12.85,162500.0,8.8794,8.8932,8.8725,8.8932,162500.0
2011-02-15 14:55:00,12.84,12.85,12.84,12.85,15200.0,8.8863,8.8932,8.8863,8.8932,15200.0
2011-02-15 15:00:00,12.84,12.86,12.84,12.85,153200.0,8.8863,8.9001,8.8863,8.8932,153200.0
2011-02-15 15:05:00,12.85,12.86,12.83,12.84,115700.0,8.8932,8.9001,8.8794,8.8863,115700.0
2011-02-15 15:10:00,12.84,12.86,12.83,12.85,49700.0,8.8863,8.9001,8.8794,8.8932,49700.0
2011-02-15 15:15:00,12.86,12.86,12.83,12.84,77400.0,8.9001,8.9001,8.8794,8.8863,77400.0
2011-02-15 15:20:00,12.83,12.84,12.83,12.83,53900.0,8.8794,8.8863,8.8794,8.8794,53900.0
2011-02-15 15:25:00,12.83,12.84,12.83,12.83,23700.0,8.8794,8.8863,8.8794,8.8794,23700.0
2011-02-15 15:30:00,12.84,12.84,12.82,12.82,64200.0,8.8863,8.8863,8.8725,8.8725,64200.0
2011-02-15 15:35:00,12.82,12.83,12.81,12.82,111200.0,8.8725,8.8794,8.8655,8.8725,111200.0
2011-02-15 15:40:00,12.83,12.83,12.81,12.83,116300.0,8.8794,8.8794,8.8655,8.8794,116300.0
2011-02-15 15:45:00,12.83,12.83,12.82,12.83,61200.0,8.8794,8.8794,8.8725,8.8794,61200.0
2011-02-15 15:50:00,12.82,12.83,12.82,12.83,96400.0,8.8725,8.8794,8.8725,8.8794,96400.0
2011-02-15 15:55:00,12.82,12.84,12.82,12.82,310800.0,8.8725,8.8863,8.8725,8.8725,310800.0
2011-02-16 09:30:00,12.87,12.88,12.82,12.88,389000.0,8.9071,8.914,8.8725,8.914,389000.0
2011-02-16 09:35:00,12.88,12.92,12.87,12.9,405900.0,8.914,8.9417,8.9071,8.9278,405900.0
2011-02-16 09:40:00,12.9,12.91,12.89,12.89,206000.0,8.9278,8.9347,8.9209,8.9209,206000.0
2011-02-16 09:45:00,12.89,12.9,12.85,12.87,209500.0,8.9209,8.9278,8.8932,8.9071,209500.0
2011-02-16 09:50:00,12.87,12.9,12.86,12.89,407600.0,8.9071,8.9278,8.9001,8.9209,407600.0
2011-02-16 09:55:00,12.89,12.92,12.88,12.9,914800.0,8.9209,8.9417,8.914,8.9278,914800.0
2011-02-16 10:00:00,12.9,12.93,12.89,12.9,330000.0,8.9278,8.9486,8.9209,8.9278,330000.0
2011-02-16 10:05:00,12.89,12.91,12.89,12.91,208400.0,8.9209,8.9347,8.9209,8.9347,208400.0
2011-02-16 10:10:00,12.91,12.94,12.9,12.93,154500.0,8.9347,8.9555,8.9278,8.9486,154500.0
2011-02-16 10:15:00,12.93,12.95,12.92,12.94,142200.0,8.9486,8.9624,8.9417,8.9555,142200.0
2011-02-16 10:20:00,12.94,12.96,12.93,12.94,436100.0,8.9555,8.9693,8.9486,8.9555,436100.0
2011-02-16 10:25:00,12.94,12.94,12.91,12.91,46700.0,8.9555,8.9555,8.9347,8.9347,46700.0
2011-02-16 10:30:00,12.91,12.94,12.91,12.94,73300.0,8.9347,8.9555,8.9347,8.9555,73300.0
2011-02-16 10:35:00,12.93,12.95,12.93,12.94,68600.0,8.9486,8.9624,8.9486,8.9555,68600.0
2011-02-16 10:40:00,12.95,12.95,12.92,12.93,74700.0,8.9624,8.9624,8.9417,8.9486,74700.0
2011-02-16 10:45:00,12.94,12.94,12.92,12.93,47900.0,8.9555,8.9555,8.9417,8.9486,47900.0
2011-02-16 10:50:00,12.93,12.94,12.93,12.94,15800.0,8.9486,8.9555,8.9486,8.9555,15800.0
2011-02-16 10:55:00,12.94,12.94,12.93,12.93,12300.0,8.9555,8.9555,8.9486,8.9486,12300.0
2011-02-16 11:00:00,12.93,12.94,12.91,12.91,40300.0,8.9486,8.9555,8.9347,8.9347,40300.0
2011-02-16 11:05:00,12.91,12.93,12.9,12.91,207800.0,8.9347,8.9486,8.9278,8.9347,207800.0
2011-02-16 11:10:00,12.9,12.91,12.9,12.91,15400.0,8.9278,8.9347,8.9278,8.9347,15400.0
2011-02-16 11:15:00,12.9,12.91,12.9,12.9,12500.0,8.9278,8.9347,8.9278,8.9278,12500.0
2011-02-16 11:20:00,12.9,12.91,12.88,12.88,53700.0,8.9278,8.9347,8.914,8.914,53700.0
2011-02-16 11:25:00,12.88,12.89,12.87,12.88,53800.0,8.914,8.9209,8.9071,8.914,53800.0
2011-02-16 11:30:00,12.88,12.9,12.87,12.9,244600.0,8.914,8.9278,8.9071,8.9278,244600.0
2011-02-16 11:35:00,12.9,12.9,12.89,12.89,246900.0,8.9278,8.9278,8.9209,8.9209,246900.0
2011-02-16 11:40:00,12.89,12.9,12.89,12.9,33900.0,8.9209,8.9278,8.9209,8.9278,33900.0
2011-02-16 11:45:00,12.9,12.92,12.89,12.92,315800.0,8.9278,8.9417,8.9209,8.9417,315800.0
2011-02-16 11:50:00,12.92,12.93,12.9,12.92,325400.0,8.9417,8.9486,8.9278,8.9417,325400.0
2011-02-16 11:55:00,12.93,12.93,12.91,12.91,42000.0,8.9486,8.9486,8.9347,8.9347,42000.0
2011-02-16 12:00:00,12.91,12.92,12.9,12.9,185000.0,8.9347,8.9417,8.9278,8.9278,185000.0
2011-02-16 12:05:00,12.91,12.91,12.87,12.88,619600.0,8.9347,8.9347,8.9071,8.914,619600.0
2011-02-16 12:10:00,12.88,12.91,12.87,12.88,1670300.0,8.914,8.9347,8.9071,8.914,1670300.0
2011-02-16 12:15:00,12.89,12.89,12.88,12.89,98800.0,8.9209,8.9209,8.914,8.9209,98800.0
2011-02-16 12:20:00,12.89,12.89,12.88,12.88,15500.0,8.9209,8.9209,8.914,8.914,15500.0
2011-02-16 12:25:00,12.89,12.89,12.88,12.88,588900.0,8.9209,8.9209,8.914,8.914,588900.0
2011-02-16 12:30:00,12.88,12.91,12.88,12.9,908300.0,8.914,8.9347,8.914,8.9278,908300.0
2011-02-16 12:35:00,12.9,12.91,12.88,12.89,269500.0,8.9278,8.9347,8.914,8.9209,269500.0
2011-02-16 12:40:00,12.89,12.92,12.89,12.89,235400.0,8.9209,8.9417,8.9209,8.9209,235400.0
2011-02-16 12:45:00,12.89,12.91,12.89,12.9,352700.0,8.9209,8.9347,8.9209,8.9278,352700.0
2011-02-16 12:50:00,12.9,12.9,12.89,12.9,16700.0,8.9278,8.9278,8.9209,8.9278,16700.0
2011-02-16 12:55:00,12.89,12.91,12.89,12.91,37200.0,8.9209,8.9347,8.9209,8.9347,37200.0
2011-02-16 13:00:00,12.91,12.91,12.9,12.91,5600.0,8.9347,8.9347,8.9278,8.9347,5600.0
2011-02-16 13:05:00,12.91,12.91,12.9,12.91,10500.0,8.9347,8.9347,8.9278,8.9347,10500.0
2011-02-16 13:10:00,12.91,12.91,12.9,12.9,8500.0,8.9347,8.9347,8.9278,8.9278,8500.0
2011-02-16 13:15:00,12.91,12.91,12.9,12.9,15600.0,8.9347,8.9347,8.9278,8.9278,15600.0
2011-02-16 13:20:00,12.9,12.91,12.9,12.91,12700.0,8.9278,8.9347,8.9278,8.9347,12700.0
2011-02-16 13:25:00,12.9,12.91,12.9,12.9,13100.0,8.9278,8.9347,8.9278,8.9278,13100.0
2011-02-16 13:30:00,12.91,12.91,12.9,12.91,39500.0,8.9347,8.9347,8.9278,8.9347,39500.0
2011-02-16 13:35:00,12.9,12.91,12.9,12.9,7400.0,8.9278,8.9347,8.9278,8.9278,7400.0
2011-02-16 13:40:00,12.91,12.93,12.9,12.93,141000.0,8.9347,8.9486,8.9278,8.9486,141000.0
2011-02-16 13:45:00,12.93,12.94,12.91,12.92,81300.0,8.9486,8.9555,8.9347,8.9417,81300.0
2011-02-16 13:50:00,12.92,12.93,12.91,12.93,92800.0,8.9417,8.9486,8.9347,8.9486,92800.0
2011-02-16 13:55:00,12.93,12.93,12.91,12.93,62700.0,8.9486,8.9486,8.9347,8.9486,62700.0
2011-02-16 14:00:00,12.93,12.93,12.91,12.92,66900.0,8.9486,8.9486,8.9347,8.9417,66900.0
2011-02-16 14:05:00,12.93,12.93,12.91,12.91,30400.0,8.9486,8.9486,8.9347,8.9347,30400.0
2011-02-16 14:10:00,12.91,12.92,12.9,12.9,114300.0,8.9347,8.9417,8.9278,8.9278,114300.0
2011-02-16 14:15:00,12.91,12.93,12.91,12.93,84100.0,8.9347,8.9486,8.9347,8.9486,84100.0
2011-02-16 14:20:00,12.93,12.93,12.91,12.92,65500.0,8.9486,8.9486,8.9347,8.9417,65500.0
2011-02-16 14:25:00,12.91,12.92,12.91,12.91,24100.0,8.9347,8.9417,8.9347,8.9347,24100.0
2011-02-16 14:30:00,12.91,12.94,12.91,12.93,92600.0,8.9347,8.9555,8.9347,8.9486,92600.0
2011-02-16 14:35:00,12.93,12.95,12.93,12.95,57600.0,8.9486,8.9624,8.9486,8.9624,57600.0
2011-02-16 14:40:00,12.95,12.95,12.92,12.92,100400.0,8.9624,8.9624,8.9417,8.9417,100400.0
2011-02-16 14:45:00,12.92,12.94,12.92,12.93,107600.0,8.9417,8.9555,8.9417,8.9486,107600.0
2011-02-16 14:50:00,12.93,12.93,12.92,12.93,27000.0,8.9486,8.9486,8.9417,8.9486,27000.0
2011-02-16 14:55:00,12.92,12.93,12.91,12.91,42200.0,8.9417,8.9486,8.9347,8.9347,42200.0
2011-02-16 15:00:00,12.92,12.92,12.9,12.91,21400.0,8.9417,8.9417,8.9278,8.9347,21400.0
2011-02-16 15:05:00,12.92,12.93,12.91,12.93,61000.0,8.9417,8.9486,8.9347,8.9486,61000.0
2011-02-16 15:10:00,12.93,12.93,12.92,12.93,57600.0,8.9486,8.9486,8.9417,8.9486,57600.0
2011-02-16 15:15:00,12.92,12.93,12.92,12.93,41900.0,8.9417,8.9486,8.9417,8.9486,41900.0
2011-02-16 15:20:00,12.92,12.93,12.91,12.92,123200.0,8.9417,8.9486,8.9347,8.9417,123200.0
2011-02-16 15:25:00,12.91,12.93,12.91,12.93,83700.0,8.9347,8.9486,8.9347,8.9486,83700.0
2011-02-16 15:30:00,12.92,12.93,12.92,12.93,30200.0,8.9417,8.9486,8.9417,8.9486,30200.0
2011-02-16 15:35:00,12.92,12.93,12.92,12.92,85300.0,8.9417,8.9486,8.9417,8.9417,85300.0
2011-02-16 15:40:00,12.92,12.93,12.92,12.93,34400.0,8.9417,8.9486,8.9417,8.9486,34400.0
2011-02-16 15:45:00,12.92,12.93,12.91,12.92,122800.0,8.9417,8.9486,8.9347,8.9417,122800.0
2011-02-16 15:50:00,12.92,12.93,12.91,12.92,147900.0,8.9417,8.9486,8.9347,8.9417,147900.0
2011-02-16 15:55:00,12.92,12.93,12.89,12.9,489600.0,8.9417,8.9486,8.9209,8.9278,489600.0
2011-02-17 09:30:00,12.88,12.88,12.82,12.83,285900.0,8.914,8.914,8.8725,8.8794,285900.0
2011-02-17 09:35:00,12.82,12.85,12.82,12.85,158900.0,8.8725,8.8932,8.8725,8.8932,158900.0
2011-02-17 09:40:00,12.84,12.87,12.83,12.86,444200.0,8.8863,8.9071,8.8794,8.9001,444200.0
2011-02-17 09:45:00,12.86,12.89,12.86,12.87,214500.0,8.9001,8.9209,8.9001,8.9071,214500.0
2011-02-17 09:50:00,12.88,12.9,12.87,12.9,272800.0,8.914,8.9278,8.9071,8.9278,272800.0
2011-02-17 09:55:00,12.9,12.9,12.89,12.89,60200.0,8.9278,8.9278,8.9209,8.9209,60200.0
2011-02-17 10:00:00,12.9,12.91,12.88,12.9,279200.0,8.9278,8.9347,8.914,8.9278,279200.0
2011-02-17 10:05:00,12.9,12.9,12.85,12.85,170600.0,8.9278,8.9278,8.8932,8.8932,170600.0
2011-02-17 10:10:00,12.85,12.88,12.85,12.88,135800.0,8.8932,8.914,8.8932,8.914,135800.0
2011-02-17 10:15:00,12.88,12.88,12.86,12.86,76400.0,8.914,8.914,8.9001,8.9001,76400.0
2011-02-17 10:20:00,12.86,12.89,12.86,12.89,129400.0,8.9001,8.9209,8.9001,8.9209,129400.0
2011-02-17 10:25:00,12.88,12.9,12.88,12.9,32500.0,8.914,8.9278,8.914,8.9278,32500.0
2011-02-17 10:30:00,12.9,12.92,12.89,12.9,114300.0,8.9278,8.9417,8.9209,8.9278,114300.0
2011-02-17 10:35:00,12.9,12.91,12.86,12.86,121200.0,8.9278,8.9347,8.9001,8.9001,121200.0
2011-02-17 10:40:00,12.86,12.87,12.86,12.86,18600.0,8.9001,8.9071,8.9001,8.9001,18600.0
2011-02-17 10:45:00,12.86,12.9,12.86,12.9,100500.0,8.9001,8.9278,8.9001,8.9278,100500.0
2011-02-17 10:50:00,12.9,12.9,12.89,12.9,14400.0,8.9278,8.9278,8.9209,8.9278,14400.0
2011-02-17 10:55:00,12.89,12.9,12.89,12.9,18200.0,8.9209,8.9278,8.9209,8.9278,18200.0
2011-02-17 11:00:00,12.89,12.9,12.88,12.89,69600.0,8.9209,8.9278,8.914,8.9209,69600.0
2011-02-17 11:05:00,12.88,12.89,12.84,12.85,444600.0,8.914,8.9209,8.8863,8.8932,444600.0
2011-02-17 11:10:00,12.85,12.89,12.85,12.89,696200.0,8.8932,8.9209,8.8932,8.9209,696200.0
2011-02-17 11:15:00,12.89,12.9,12.88,12.9,51700.0,8.9209,8.9278,8.914,8.9278,51700.0
2011-02-17 11:20:00,12.9,12.9,12.89,12.9,62900.0,8.9278,8.9278,8.9209,8.9278,62900.0
2011-02-17 11:25:00,12.9,12.93,12.89,12.91,408100.0,8.9278,8.9486,8.9209,8.9347,408100.0
2011-02-17 11:30:00,12.9,12.91,12.9,12.91,119400.0,8.9278,8.9347,8.9278,8.9347,119400.0
2011-02-17 11:35:00,12.91,12.91,12.9,12.91,50200.0,8.9347,8.9347,8.9278,8.9347,50200.0
2011-02-17 11:40:00,12.91,12.93,12.9,12.91,165400.0,8.9347,8.9486,8.9278,8.9347,165400.0
2011-02-17 11:45:00,12.92,12.93,12.91,12.92,123000.0,8.9417,8.9486,8.9347,8.9417,123000.0
2011-02-17 11:50:00,12.93,12.93,12.92,12.93,24500.0,8.9486,8.9486,8.9417,8.9486,24500.0
2011-02-17 11:55:00,12.93,12.93,12.92,12.93,38200.0,8.9486,8.9486,8.9417,8.9486,38200.0
2011-02-17 12:00:00,12.93,12.94,12.92,12.93,105900.0,8.9486,8.9555,8.9417,8.9486,105900.0
2011-02-17 12:05:00,12.93,12.94,12.92,12.94,30700.0,8.9486,8.9555,8.9417,8.9555,30700.0
2011-02-17 12:10:00,12.94,12.94,12.93,12.93,84300.0,8.9555,8.9555,8.9486,8.9486,84300.0
2011-02-17 12:15:00,12.93,12.94,12.93,12.93,10100.0,8.9486,8.9555,8.9486,8.9486,10100.0
2011-02-17 12:20:00,12.94,12.95,12.94,12.95,79900.0,8.9555,8.9624,8.9555,8.9624,79900.0
2011-02-17 12:25:00,12.95,12.95,12.94,12.95,103300.0,8.9624,8.9624,8.9555,8.9624,103300.0
2011-02-17 12:30:00,12.95,12.98,12.95,12.96,199400.0,8.9624,8.9832,8.9624,8.9693,199400.0
2011-02-17 12:35:00,12.96,12.98,12.96,12.98,33200.0,8.9693,8.9832,8.9693,8.9832,33200.0
2011-02-17 12:40:00,12.98,12.99,12.97,12.97,103100.0,8.9832,8.9901,8.9763,8.9763,103100.0
2011-02-17 12:45:00,12.96,12.97,12.96,12.97,17200.0,8.9693,8.9763,8.9693,8.9763,17200.0
2011-02-17 12:50:00,12.97,12.97,12.96,12.97,32800.0,8.9763,8.9763,8.9693,8.9763,32800.0
2011-02-17 12:55:00,12.97,12.97,12.96,12.97,54900.0,8.9763,8.9763,8.9693,8.9763,54900.0
2011-02-17 13:00:00,12.96,12.98,12.96,12.97,88500.0,8.9693,8.9832,8.9693,8.9763,88500.0
2011-02-17 13:05:00,12.97,12.99,12.97,12.98,150400.0,8.9763,8.9901,8.9763,8.9832,150400.0
2011-02-17 13:10:00,12.98,12.99,12.98,12.98,36600.0,8.9832,8.9901,8.9832,8.9832,36600.0
2011-02-17 13:15:00,12.97,12.98,12.97,12.98,22200.0,8.9763,8.9832,8.9763,8.9832,22200.0
2011-02-17 13:20:00,12.97,12.98,12.97,12.98,67600.0,8.9763,8.9832,8.9763,8.9832,67600.0
2011-02-17 13:25:00,12.98,13.0,12.98,13.0,94700.0,8.9832,8.997,8.9832,8.997,94700.0
2011-02-17 13:30:00,13.0,13.0,12.99,13.0,159100.0,8.997,8.997,8.9901,8.997,159100.0
2011-02-17 13:35:00,13.0,13.0,12.97,12.98,234700.0,8.997,8.997,8.9763,8.9832,234700.0
2011-02-17 13:40:00,12.98,12.98,12.94,12.94,241200.0,8.9832,8.9832,8.9555,8.9555,241200.0
2011-02-17 13:45:00,12.94,12.97,12.94,12.96,101400.0,8.9555,8.9763,8.9555,8.9693,101400.0
2011-02-17 13:50:00,12.96,12.96,12.95,12.96,36000.0,8.9693,8.9693,8.9624,8.9693,36000.0
2011-02-17 13:55:00,12.96,12.98,12.95,12.97,81100.0,8.9693,8.9832,8.9624,8.9763,81100.0
2011-02-17 14:00:00,12.98,13.0,12.97,12.99,260600.0,8.9832,8.997,8.9763,8.9901,260600.0
2011-02-17 14:05:00,12.99,12.99,12.98,12.99,34500.0,8.9901,8.9901,8.9832,8.9901,34500.0
2011-02-17 14:10:00,12.99,12.99,12.98,12.99,48000.0,8.9901,8.9901,8.9832,8.9901,48000.0
2011-02-17 14:15:00,12.99,13.0,12.99,13.0,196700.0,8.9901,8.997,8.9901,8.997,196700.0
2011-02-17 14:20:00,13.0,13.0,12.97,12.97,171600.0,8.997,8.997,8.9763,8.9763,171600.0
2011-02-17 14:25:00,12.97,12.98,12.97,12.98,23700.0,8.9763,8.9832,8.9763,8.9832,23700.0
2011-02-17 14:30:00,12.98,12.98,12.97,12.98,54300.0,8.9832,8.9832,8.9763,8.9832,54300.0
2011-02-17 14:35:00,12.98,12.99,12.98,12.99,75400.0,8.9832,8.9901,8.9832,8.9901,75400.0
2011-02-17 14:40:00,12.99,13.0,12.98,13.0,39700.0,8.9901,8.997,8.9832,8.997,39700.0
2011-02-17 14:45:00,13.0,13.0,12.98,12.99,171600.0,8.997,8.997,8.9832,8.9901,171600.0
2011-02-17 14:50:00,12.98,12.99,12.98,12.98,38600.0,8.9832,8.9901,8.9832,8.9832,38600.0
2011-02-17 14:55:00,12.98,12.99,12.98,12.98,51700.0,8.9832,8.9901,8.9832,8.9832,51700.0
2011-02-17 15:00:00,12.99,12.99,12.98,12.99,107700.0,8.9901,8.9901,8.9832,8.9901,107700.0
2011-02-17 15:05:00,12.98,13.0,12.98,13.0,54600.0,8.9832,8.997,8.9832,8.997,54600.0
2011-02-17 15:10:00,13.0,13.01,12.99,13.0,135300.0,8.997,9.0039,8.9901,8.997,135300.0
2011-02-17 15:15:00,13.0,13.05,13.0,13.03,280500.0,8.997,9.0316,8.997,9.0178,280500.0
2011-02-17 15:20:00,13.04,13.04,12.99,12.99,197100.0,9.0247,9.0247,8.9901,8.9901,197100.0
2011-02-17 15:25:00,12.99,13.03,12.99,13.02,212100.0,8.9901,9.0178,8.9901,9.0109,212100.0
2011-02-17 15:30:00,13.02,13.03,13.01,13.02,129900.0,9.0109,9.0178,9.0039,9.0109,129900.0
2011-02-17 15:35:00,13.02,13.02,12.99,13.02,204800.0,9.0109,9.0109,8.9901,9.0109,204800.0
2011-02-17 15:40:00,13.02,13.06,13.01,13.04,2653100.0,9.0109,9.0386,9.0039,9.0247,2653100.0
2011-02-17 15:45:00,13.04,13.07,13.04,13.05,1124000.0,9.0247,9.0455,9.0247,9.0316,1124000.0
2011-02-17 15:50:00,13.06,13.06,13.03,13.06,957900.0,9.0386,9.0386,9.0178,9.0386,957900.0
2011-02-17 15:55:00,13.06,13.07,13.05,13.06,1137900.0,9.0386,9.0455,9.0316,9.0386,1137900.0
2011-02-18 09:30:00,13.09,13.09,13.04,13.04,657100.0,9.0593,9.0593,9.0247,9.0247,657100.0
2011-02-18 09:35:00,13.04,13.04,13.0,13.01,238500.0,9.0247,9.0247,8.997,9.0039,238500.0
2011-02-18 09:40:00,13.01,13.02,12.95,12.97,278600.0,9.0039,9.0109,8.9624,8.9763,278600.0
2011-02-18 09:45:00,12.97,13.02,12.96,13.01,189800.0,8.9763,9.0109,8.9693,9.0039,189800.0
2011-02-18 09:50:00,13.0,13.03,12.99,13.01,132900.0,8.997,9.0178,8.9901,9.0039,132900.0
2011-02-18 09:55:00,13.02,13.03,13.0,13.01,931900.0,9.0109,9.0178,8.997,9.0039,931900.0
2011-02-18 10:00:00,13.01,13.02,13.0,13.01,233000.0,9.0039,9.0109,8.997,9.0039,233000.0
2011-02-18 10:05:00,13.01,13.01,12.97,12.97,1220800.0,9.0039,9.0039,8.9763,8.9763,1220800.0
2011-02-18 10:10:00,12.97,12.99,12.96,12.96,260600.0,8.9763,8.9901,8.9693,8.9693,260600.0
2011-02-18 10:15:00,12.96,12.98,12.95,12.96,162500.0,8.9693,8.9832,8.9624,8.9693,162500.0
2011-02-18 10:20:00,12.96,12.98,12.96,12.97,38300.0,8.9693,8.9832,8.9693,8.9763,38300.0
2011-02-18 10:25:00,12.97,12.99,12.96,12.97,54300.0,8.9763,8.9901,8.9693,8.9763,54300.0
2011-02-18 10:30:00,12.96,12.98,12.96,12.98,18700.0,8.9693,8.9832,8.9693,8.9832,18700.0
2011-02-18 10:35:00,12.98,12.98,12.95,12.96,60900.0,8.9832,8.9832,8.9624,8.9693,60900.0
2011-02-18 10:40:00,12.95,12.97,12.95,12.96,109500.0,8.9624,8.9763,8.9624,8.9693,109500.0
2011-02-18 10:45:00,12.96,12.97,12.95,12.96,149700.0,8.9693,8.9763,8.9624,8.9693,149700.0
2011-02-18 10:50:00,12.96,12.98,12.96,12.98,177800.0,8.9693,8.9832,8.9693,8.9832,177800.0
2011-02-18 10:55:00,12.98,12.98,12.97,12.97,45300.0,8.9832,8.9832,8.9763,8.9763,45300.0
2011-02-18 11:00:00,12.98,12.98,12.97,12.98,15500.0,8.9832,8.9832,8.9763,8.9832,15500.0
2011-02-18 11:05:00,12.97,13.02,12.97,13.0,309700.0,8.9763,9.0109,8.9763,8.997,309700.0
2011-02-18 11:10:00,13.01,13.02,12.99,12.99,162300.0,9.0039,9.0109,8.9901,8.9901,162300.0
2011-02-18 11:15:00,12.99,13.0,12.99,13.0,39600.0,8.9901,8.997,8.9901,8.997,39600.0
2011-02-18 11:20:00,12.99,13.01,12.99,13.01,28000.0,8.9901,9.0039,8.9901,9.0039,28000.0
2011-02-18 11:25:00,13.0,13.01,13.0,13.01,8900.0,8.997,9.0039,8.997,9.0039,8900.0
2011-02-18 11:30:00,13.0,13.03,13.0,13.03,221900.0,8.997,9.0178,8.997,9.0178,221900.0
2011-02-18 11:35:00,13.03,13.03,13.01,13.01,40400.0,9.0178,9.0178,9.0039,9.0039,40400.0
2011-02-18 11:40:00,13.02,13.02,13.01,13.01,6900.0,9.0109,9.0109,9.0039,9.0039,6900.0
2011-02-18 11:45:00,13.01,13.02,12.99,12.99,69200.0,9.0039,9.0109,8.9901,8.9901,69200.0
2011-02-18 11:50:00,12.99,13.0,12.98,12.98,27900.0,8.9901,8.997,8.9832,8.9832,27900.0
2011-02-18 11:55:00,12.99,12.99,12.96,12.97,85100.0,8.9901,8.9901,8.9693,8.9763,85100.0
2011-02-18 12:00:00,12.97,12.98,12.96,12.97,509100.0,8.9763,8.9832,8.9693,8.9763,509100.0
2011-02-18 12:05:00,12.97,12.99,12.97,12.97,115000.0,8.9763,8.9901,8.9763,8.9763,115000.0
2011-02-18 12:10:00,12.97,12.98,12.97,12.97,14800.0,8.9763,8.9832,8.9763,8.9763,14800.0
2011-02-18 12:15:00,12.98,12.99,12.97,12.97,205100.0,8.9832,8.9901,8.9763,8.9763,205100.0
2011-02-18 12:20:00,12.98,12.98,12.97,12.98,4300.0,8.9832,8.9832,8.9763,8.9832,4300.0
2011-02-18 12:25:00,12.98,12.99,12.97,12.97,144500.0,8.9832,8.9901,8.9763,8.9763,144500.0
2011-02-18 12:30:00,12.97,12.98,12.97,12.98,512200.0,8.9763,8.9832,8.9763,8.9832,512200.0
2011-02-18 12:35:00,12.98,12.98,12.97,12.97,5800.0,8.9832,8.9832,8.9763,8.9763,5800.0
2011-02-18 12:40:00,12.97,12.98,12.97,12.98,13300.0,8.9763,8.9832,8.9763,8.9832,13300.0
2011-02-18 12:45:00,12.97,12.98,12.97,12.97,99300.0,8.9763,8.9832,8.9763,8.9763,99300.0
2011-02-18 12:50:00,12.97,12.98,12.97,12.97,5200.0,8.9763,8.9832,8.9763,8.9763,5200.0
2011-02-18 12:55:00,12.98,12.98,12.97,12.97,14400.0,8.9832,8.9832,8.9763,8.9763,14400.0
2011-02-18 13:00:00,12.97,12.98,12.97,12.97,14000.0,8.9763,8.9832,8.9763,8.9763,14000.0
2011-02-18 13:05:00,12.98,12.98,12.97,12.97,39300.0,8.9832,8.9832,8.9763,8.9763,39300.0
2011-02-18 13:10:00,12.97,12.98,12.96,12.97,190000.0,8.9763,8.9832,8.9693,8.9763,190000.0
2011-02-18 13:15:00,12.97,12.98,12.96,12.97,364200.0,8.9763,8.9832,8.9693,8.9763,364200.0
2011-02-18 13:20:00,12.96,12.97,12.95,12.95,58800.0,8.9693,8.9763,8.9624,8.9624,58800.0
2011-02-18 13:25:00,12.95,12.99,12.95,12.97,216000.0,8.9624,8.9901,8.9624,8.9763,216000.0
2011-02-18 13:30:00,12.97,12.99,12.95,12.95,238900.0,8.9763,8.9901,8.9624,8.9624,238900.0
2011-02-18 13:35:00,12.95,12.96,12.93,12.93,223800.0,8.9624,8.9693,8.9486,8.9486,223800.0
2011-02-18 13:40:00,12.94,12.94,12.93,12.94,24900.0,8.9555,8.9555,8.9486,8.9555,24900.0
2011-02-18 13:45:00,12.94,12.94,12.93,12.93,12900.0,8.9555,8.9555,8.9486,8.9486,12900.0
2011-02-18 13:50:00,12.94,12.95,12.93,12.95,237700.0,8.9555,8.9624,8.9486,8.9624,237700.0
2011-02-18 13:55:00,12.95,12.96,12.93,12.95,444700.0,8.9624,8.9693,8.9486,8.9624,444700.0
2011-02-18 14:00:00,12.95,12.95,12.93,12.93,26600.0,8.9624,8.9624,8.9486,8.9486,26600.0
2011-02-18 14:05:00,12.93,12.94,12.93,12.94,15000.0,8.9486,8.9555,8.9486,8.9555,15000.0
2011-02-18 14:10:00,12.93,12.94,12.93,12.93,13000.0,8.9486,8.9555,8.9486,8.9486,13000.0
2011-02-18 14:15:00,12.93,12.94,12.92,12.94,130600.0,8.9486,8.9555,8.9417,8.9555,130600.0
2011-02-18 14:20:00,12.93,12.94,12.86,12.87,791900.0,8.9486,8.9555,8.9001,8.9071,791900.0
2011-02-18 14:25:00,12.88,12.88,12.87,12.88,54300.0,8.914,8.914,8.9071,8.914,54300.0
2011-02-18 14:30:00,12.88,12.89,12.88,12.88,55800.0,8.914,8.9209,8.914,8.914,55800.0
2011-02-18 14:35:00,12.88,12.9,12.87,12.88,369500.0,8.914,8.9278,8.9071,8.914,369500.0
2011-02-18 14:40:00,12.88,12.89,12.88,12.89,32300.0,8.914,8.9209,8.914,8.9209,32300.0
2011-02-18 14:45:00,12.89,12.9,12.88,12.88,211000.0,8.9209,8.9278,8.914,8.914,211000.0
2011-02-18 14:50:00,12.88,12.89,12.88,12.88,61200.0,8.914,8.9209,8.914,8.914,61200.0
2011-02-18 14:55:00,12.88,12.89,12.88,12.88,77700.0,8.914,8.9209,8.914,8.914,77700.0
2011-02-18 15:00:00,12.88,12.89,12.87,12.87,82400.0,8.914,8.9209,8.9071,8.9071,82400.0
2011-02-18 15:05:00,12.88,12.88,12.87,12.87,117300.0,8.914,8.914,8.9071,8.9071,117300.0
2011-02-18 15:10:00,12.87,12.87,12.85,12.85,90600.0,8.9071,8.9071,8.8932,8.8932,90600.0
2011-02-18 15:15:00,12.85,12.86,12.83,12.85,91100.0,8.8932,8.9001,8.8794,8.8932,91100.0
2011-02-18 15:20:00,12.85,12.86,12.84,12.85,195100.0,8.8932,8.9001,8.8863,8.8932,195100.0
2011-02-18 15:25:00,12.85,12.86,12.83,12.83,304600.0,8.8932,8.9001,8.8794,8.8794,304600.0
2011-02-18 15:30:00,12.83,12.84,12.81,12.82,140300.0,8.8794,8.8863,8.8655,8.8725,140300.0
2011-02-18 15:35:00,12.82,12.84,12.8,12.81,456300.0,8.8725,8.8863,8.8586,8.8655,456300.0
2011-02-18 15:40:00,12.81,12.84,12.81,12.83,270600.0,8.8655,8.8863,8.8655,8.8794,270600.0
2011-02-18 15:45:00,12.83,12.83,12.8,12.8,371300.0,8.8794,8.8794,8.8586,8.8586,371300.0
2011-02-18 15:50:00,12.8,12.82,12.79,12.79,355800.0,8.8586,8.8725,8.8517,8.8517,355800.0
2011-02-18 15:55:00,12.79,12.83,12.79,12.82,704700.0,8.8517,8.8794,8.8517,8.8725,704700.0
2011-02-22 09:30:00,12.74,12.74,12.59,12.59,375800.0,8.8171,8.8171,8.7133,8.7133,375800.0
2011-02-22 09:35:00,12.59,12.66,12.56,12.65,358100.0,8.7133,8.7617,8.6925,8.7548,358100.0
2011-02-22 09:40:00,12.65,12.67,12.64,12.64,244200.0,8.7548,8.7686,8.7479,8.7479,244200.0
2011-02-22 09:45:00,12.64,12.64,12.62,12.62,301100.0,8.7479,8.7479,8.734,8.734,301100.0
2011-02-22 09:50:00,12.63,12.65,12.61,12.63,518600.0,8.741,8.7548,8.7271,8.741,518600.0
2011-02-22 09:55:00,12.63,12.65,12.63,12.65,45800.0,8.741,8.7548,8.741,8.7548,45800.0
2011-02-22 10:00:00,12.65,12.66,12.63,12.65,102200.0,8.7548,8.7617,8.741,8.7548,102200.0
2011-02-22 10:05:00,12.64,12.66,12.64,12.66,36500.0,8.7479,8.7617,8.7479,8.7617,36500.0
2011-02-22 10:10:00,12.66,12.67,12.65,12.67,54400.0,8.7617,8.7686,8.7548,8.7686,54400.0
2011-02-22 10:15:00,12.66,12.69,12.66,12.69,259400.0,8.7617,8.7825,8.7617,8.7825,259400.0
2011-02-22 10:20:00,12.69,12.7,12.68,12.69,111600.0,8.7825,8.7894,8.7756,8.7825,111600.0
2011-02-22 10:25:00,12.7,12.71,12.68,12.69,131600.0,8.7894,8.7963,8.7756,8.7825,131600.0
2011-02-22 10:30:00,12.69,12.69,12.66,12.67,146800.0,8.7825,8.7825,8.7617,8.7686,146800.0
2011-02-22 10:35:00,12.66,12.7,12.66,12.68,217500.0,8.7617,8.7894,8.7617,8.7756,217500.0
2011-02-22 10:40:00,12.69,12.69,12.67,12.69,271900.0,8.7825,8.7825,8.7686,8.7825,271900.0
2011-02-22 10:45:00,12.69,12.69,12.68,12.69,22000.0,8.7825,8.7825,8.7756,8.7825,22000.0
2011-02-22 10:50:00,12.68,12.69,12.68,12.68,54900.0,8.7756,8.7825,8.7756,8.7756,54900.0
2011-02-22 10:55:00,12.68,12.69,12.67,12.67,79800.0,8.7756,8.7825,8.7686,8.7686,79800.0
2011-02-22 11:00:00,12.66,12.67,12.65,12.66,62300.0,8.7617,8.7686,8.7548,8.7617,62300.0
2011-02-22 11:05:00,12.66,12.69,12.65,12.67,140700.0,8.7617,8.7825,8.7548,8.7686,140700.0
2011-02-22 11:10:00,12.68,12.68,12.64,12.64,138700.0,8.7756,8.7756,8.7479,8.7479,138700.0
2011-02-22 11:15:00,12.64,12.65,12.62,12.63,85300.0,8.7479,8.7548,8.734,8.741,85300.0
2011-02-22 11:20:00,12.63,12.64,12.62,12.63,72000.0,8.741,8.7479,8.734,8.741,72000.0
2011-02-22 11:25:00,12.64,12.64,12.61,12.61,98500.0,8.7479,8.7479,8.7271,8.7271,98500.0
2011-02-22 11:30:00,12.61,12.62,12.59,12.59,121700.0,8.7271,8.734,8.7133,8.7133,121700.0
2011-02-22 11:35:00,12.59,12.6,12.57,12.57,66600.0,8.7133,8.7202,8.6994,8.6994,66600.0
2011-02-22 11:40:00,12.57,12.58,12.56,12.57,211000.0,8.6994,8.7064,8.6925,8.6994,211000.0
2011-02-22 11:45:00,12.57,12.57,12.53,12.55,290600.0,8.6994,8.6994,8.6717,8.6856,290600.0
2011-02-22 11:50:00,12.54,12.55,12.51,12.53,309400.0,8.6787,8.6856,8.6579,8.6717,309400.0
2011-02-22 11:55:00,12.53,12.55,12.52,12.54,73700.0,8.6717,8.6856,8.6648,8.6787,73700.0
2011-02-22 12:00:00,12.54,12.55,12.53,12.53,98000.0,8.6787,8.6856,8.6717,8.6717,98000.0
2011-02-22 12:05:00,12.54,12.54,12.53,12.54,33600.0,8.6787,8.6787,8.6717,8.6787,33600.0
2011-02-22 12:10:00,12.54,12.54,12.53,12.53,41800.0,8.6787,8.6787,8.6717,8.6717,41800.0
2011-02-22 12:15:00,12.53,12.53,12.51,12.53,219300.0,8.6717,8.6717,8.6579,8.6717,219300.0
2011-02-22 12:20:00,12.53,12.54,12.52,12.52,128100.0,8.6717,8.6787,8.6648,8.6648,128100.0
2011-02-22 12:25:00,12.53,12.53,12.5,12.51,1237500.0,8.6717,8.6717,8.651,8.6579,1237500.0
2011-02-22 12:30:00,12.5,12.52,12.5,12.51,219400.0,8.651,8.6648,8.651,8.6579,219400.0
2011-02-22 12:35:00,12.52,12.52,12.5,12.51,269200.0,8.6648,8.6648,8.651,8.6579,269200.0
2011-02-22 12:40:00,12.51,12.51,12.47,12.47,128300.0,8.6579,8.6579,8.6302,8.6302,128300.0
2011-02-22 12:45:00,12.47,12.49,12.44,12.44,435900.0,8.6302,8.6441,8.6095,8.6095,435900.0
2011-02-22 12:50:00,12.45,12.46,12.42,12.45,394700.0,8.6164,8.6233,8.5956,8.6164,394700.0
2011-02-22 12:55:00,12.46,12.48,12.44,12.48,185500.0,8.6233,8.6371,8.6095,8.6371,185500.0
2011-02-22 13:00:00,12.47,12.49,12.46,12.49,115000.0,8.6302,8.6441,8.6233,8.6441,115000.0
2011-02-22 13:05:00,12.48,12.5,12.46,12.48,148400.0,8.6371,8.651,8.6233,8.6371,148400.0
2011-02-22 13:10:00,12.48,12.48,12.45,12.46,85800.0,8.6371,8.6371,8.6164,8.6233,85800.0
2011-02-22 13:15:00,12.46,12.47,12.45,12.46,53300.0,8.6233,8.6302,8.6164,8.6233,53300.0
2011-02-22 13:20:00,12.46,12.47,12.44,12.44,196200.0,8.6233,8.6302,8.6095,8.6095,196200.0
2011-02-22 13:25:00,12.44,12.48,12.44,12.46,183200.0,8.6095,8.6371,8.6095,8.6233,183200.0
2011-02-22 13:30:00,12.47,12.48,12.46,12.46,46100.0,8.6302,8.6371,8.6233,8.6233,46100.0
2011-02-22 13:35:00,12.47,12.48,12.45,12.45,157200.0,8.6302,8.6371,8.6164,8.6164,157200.0
2011-02-22 13:40:00,12.45,12.45,12.43,12.43,168200.0,8.6164,8.6164,8.6025,8.6025,168200.0
2011-02-22 13:45:00,12.44,12.45,12.43,12.44,132400.0,8.6095,8.6164,8.6025,8.6095,132400.0
2011-02-22 13:50:00,12.44,12.46,12.44,12.45,240100.0,8.6095,8.6233,8.6095,8.6164,240100.0
2011-02-22 13:55:00,12.45,12.46,12.43,12.44,87800.0,8.6164,8.6233,8.6025,8.6095,87800.0
2011-02-22 14:00:00,12.45,12.46,12.44,12.45,94400.0,8.6164,8.6233,8.6095,8.6164,94400.0
2011-02-22 14:05:00,12.45,12.45,12.43,12.45,204200.0,8.6164,8.6164,8.6025,8.6164,204200.0
2011-02-22 14:10:00,12.45,12.46,12.42,12.42,86600.0,8.6164,8.6233,8.5956,8.5956,86600.0
2011-02-22 14:15:00,12.42,12.45,12.42,12.44,209200.0,8.5956,8.6164,8.5956,8.6095,209200.0
2011-02-22 14:20:00,12.43,12.44,12.42,12.43,68300.0,8.6025,8.6095,8.5956,8.6025,68300.0
2011-02-22 14:25:00,12.43,12.47,12.43,12.44,112600.0,8.6025,8.6302,8.6025,8.6095,112600.0
2011-02-22 14:30:00,12.44,12.47,12.44,12.45,169100.0,8.6095,8.6302,8.6095,8.6164,169100.0
2011-02-22 14:35:00,12.45,12.46,12.43,12.43,96700.0,8.6164,8.6233,8.6025,8.6025,96700.0
2011-02-22 14:40:00,12.43,12.45,12.42,12.45,208100.0,8.6025,8.6164,8.5956,8.6164,208100.0
2011-02-22 14:45:00,12.45,12.45,12.44,12.44,49500.0,8.6164,8.6164,8.6095,8.6095,49500.0
2011-02-22 14:50:00,12.44,12.44,12.42,12.42,81100.0,8.6095,8.6095,8.5956,8.5956,81100.0
2011-02-22 14:55:00,12.42,12.46,12.42,12.44,389500.0,8.5956,8.6233,8.5956,8.6095,389500.0
2011-02-22 15:00:00,12.45,12.45,12.44,12.44,65200.0,8.6164,8.6164,8.6095,8.6095,65200.0
2011-02-22 15:05:00,12.44,12.45,12.42,12.43,116900.0,8.6095,8.6164,8.5956,8.6025,116900.0
2011-02-22 15:10:00,12.42,12.43,12.41,12.42,119700.0,8.5956,8.6025,8.5887,8.5956,119700.0
2011-02-22 15:15:00,12.42,12.43,12.39,12.39,254500.0,8.5956,8.6025,8.5749,8.5749,254500.0
2011-02-22 15:20:00,12.39,12.41,12.39,12.4,319200.0,8.5749,8.5887,8.5749,8.5818,319200.0
2011-02-22 15:25:00,12.4,12.4,12.39,12.4,149600.0,8.5818,8.5818,8.5749,8.5818,149600.0
2011-02-22 15:30:00,12.4,12.43,12.39,12.43,297800.0,8.5818,8.6025,8.5749,8.6025,297800.0
2011-02-22 15:35:00,12.42,12.43,12.41,12.43,177100.0,8.5956,8.6025,8.5887,8.6025,177100.0
2011-02-22 15:40:00,12.43,12.43,12.41,12.41,152100.0,8.6025,8.6025,8.5887,8.5887,152100.0
2011-02-22 15:45:00,12.41,12.42,12.41,12.41,249400.0,8.5887,8.5956,8.5887,8.5887,249400.0
2011-02-22 15:50:00,12.41,12.42,12.41,12.42,254100.0,8.5887,8.5956,8.5887,8.5956,254100.0
2011-02-22 15:55:00,12.42,12.42,12.41,12.42,445700.0,8.5956,8.5956,8.5887,8.5956,445700.0
2011-02-23 09:30:00,12.57,12.59,12.45,12.49,405900.0,8.6994,8.7133,8.6164,8.6441,405900.0
2011-02-23 09:35:00,12.49,12.53,12.49,12.5,293800.0,8.6441,8.6717,8.6441,8.651,293800.0
2011-02-23 09:40:00,12.5,12.54,12.49,12.52,443100.0,8.651,8.6787,8.6441,8.6648,443100.0
2011-02-23 09:45:00,12.52,12.53,12.45,12.49,678500.0,8.6648,8.6717,8.6164,8.6441,678500.0
2011-02-23 09:50:00,12.5,12.51,12.48,12.51,248700.0,8.651,8.6579,8.6371,8.6579,248700.0
2011-02-23 09:55:00,12.5,12.52,12.48,12.48,81600.0,8.651,8.6648,8.6371,8.6371,81600.0
2011-02-23 10:00:00,12.49,12.51,12.48,12.51,209400.0,8.6441,8.6579,8.6371,8.6579,209400.0
2011-02-23 10:05:00,12.51,12.51,12.43,12.45,327500.0,8.6579,8.6579,8.6025,8.6164,327500.0
2011-02-23 10:10:00,12.45,12.48,12.45,12.48,211500.0,8.6164,8.6371,8.6164,8.6371,211500.0
2011-02-23 10:15:00,12.47,12.51,12.47,12.5,293200.0,8.6302,8.6579,8.6302,8.651,293200.0
2011-02-23 10:20:00,12.5,12.56,12.5,12.51,326000.0,8.651,8.6925,8.651,8.6579,326000.0
2011-02-23 10:25:00,12.52,12.52,12.49,12.49,31900.0,8.6648,8.6648,8.6441,8.6441,31900.0
2011-02-23 10:30:00,12.49,12.51,12.49,12.49,240900.0,8.6441,8.6579,8.6441,8.6441,240900.0
2011-02-23 10:35:00,12.49,12.5,12.47,12.47,43800.0,8.6441,8.651,8.6302,8.6302,43800.0
2011-02-23 10:40:00,12.47,12.47,12.43,12.43,241200.0,8.6302,8.6302,8.6025,8.6025,241200.0
2011-02-23 10:45:00,12.44,12.45,12.43,12.43,107500.0,8.6095,8.6164,8.6025,8.6025,107500.0
2011-02-23 10:50:00,12.44,12.46,12.43,12.44,130900.0,8.6095,8.6233,8.6025,8.6095,130900.0
2011-02-23 10:55:00,12.44,12.45,12.42,12.43,203300.0,8.6095,8.6164,8.5956,8.6025,203300.0
2011-02-23 11:00:00,12.43,12.44,12.41,12.41,132800.0,8.6025,8.6095,8.5887,8.5887,132800.0
2011-02-23 11:05:00,12.41,12.45,12.41,12.44,330600.0,8.5887,8.6164,8.5887,8.6095,330600.0
2011-02-23 11:10:00,12.44,12.44,12.41,12.42,167000.0,8.6095,8.6095,8.5887,8.5956,167000.0
2011-02-23 11:15:00,12.43,12.43,12.39,12.39,405300.0,8.6025,8.6025,8.5749,8.5749,405300.0
2011-02-23 11:20:00,12.39,12.42,12.39,12.41,163500.0,8.5749,8.5956,8.5749,8.5887,163500.0
2011-02-23 11:25:00,12.41,12.42,12.38,12.38,103900.0,8.5887,8.5956,8.5679,8.5679,103900.0
2011-02-23 11:30:00,12.38,12.4,12.36,12.4,186000.0,8.5679,8.5818,8.5541,8.5818,186000.0
2011-02-23 11:35:00,12.4,12.41,12.39,12.41,144700.0,8.5818,8.5887,8.5749,8.5887,144700.0
2011-02-23 11:40:00,12.4,12.41,12.4,12.4,27600.0,8.5818,8.5887,8.5818,8.5818,27600.0
2011-02-23 11:45:00,12.4,12.41,12.39,12.39,33200.0,8.5818,8.5887,8.5749,8.5749,33200.0
2011-02-23 11:50:00,12.39,12.4,12.39,12.39,17800.0,8.5749,8.5818,8.5749,8.5749,17800.0
2011-02-23 11:55:00,12.39,12.4,12.37,12.37,83700.0,8.5749,8.5818,8.561,8.561,83700.0
2011-02-23 12:00:00,12.37,12.38,12.29,12.31,465600.0,8.561,8.5679,8.5057,8.5195,465600.0
2011-02-23 12:05:00,12.32,12.33,12.27,12.28,259000.0,8.5264,8.5333,8.4918,8.4987,259000.0
2011-02-23 12:10:00,12.28,12.31,12.25,12.29,401200.0,8.4987,8.5195,8.478,8.5057,401200.0
2011-02-23 12:15:00,12.3,12.3,12.25,12.25,155900.0,8.5126,8.5126,8.478,8.478,155900.0
2011-02-23 12:20:00,12.26,12.27,12.23,12.26,203200.0,8.4849,8.4918,8.4641,8.4849,203200.0
2011-02-23 12:25:00,12.26,12.29,12.25,12.29,163300.0,8.4849,8.5057,8.478,8.5057,163300.0
2011-02-23 12:30:00,12.29,12.31,12.27,12.3,209500.0,8.5057,8.5195,8.4918,8.5126,209500.0
2011-02-23 12:35:00,12.3,12.3,12.29,12.3,110500.0,8.5126,8.5126,8.5057,8.5126,110500.0
2011-02-23 12:40:00,12.3,12.31,12.28,12.28,33400.0,8.5126,8.5195,8.4987,8.4987,33400.0
2011-02-23 12:45:00,12.28,12.28,12.25,12.25,39000.0,8.4987,8.4987,8.478,8.478,39000.0
2011-02-23 12:50:00,12.25,12.27,12.24,12.24,206100.0,8.478,8.4918,8.471,8.471,206100.0
2011-02-23 12:55:00,12.24,12.3,12.24,12.29,195300.0,8.471,8.5126,8.471,8.5057,195300.0
2011-02-23 13:00:00,12.28,12.31,12.27,12.3,215400.0,8.4987,8.5195,8.4918,8.5126,215400.0
2011-02-23 13:05:00,12.31,12.33,12.29,12.3,295900.0,8.5195,8.5333,8.5057,8.5126,295900.0
2011-02-23 13:10:00,12.3,12.32,12.29,12.3,226500.0,8.5126,8.5264,8.5057,8.5126,226500.0
2011-02-23 13:15:00,12.3,12.3,12.26,12.27,123700.0,8.5126,8.5126,8.4849,8.4918,123700.0
2011-02-23 13:20:00,12.27,12.3,12.26,12.29,202300.0,8.4918,8.5126,8.4849,8.5057,202300.0
2011-02-23 13:25:00,12.29,12.29,12.28,12.28,59300.0,8.5057,8.5057,8.4987,8.4987,59300.0
2011-02-23 13:30:00,12.28,12.29,12.27,12.28,213300.0,8.4987,8.5057,8.4918,8.4987,213300.0
2011-02-23 13:35:00,12.28,12.31,12.28,12.3,80900.0,8.4987,8.5195,8.4987,8.5126,80900.0
2011-02-23 13:40:00,12.31,12.31,12.28,12.29,178900.0,8.5195,8.5195,8.4987,8.5057,178900.0
2011-02-23 13:45:00,12.3,12.3,12.28,12.28,137500.0,8.5126,8.5126,8.4987,8.4987,137500.0
2011-02-23 13:50:00,12.28,12.3,12.28,12.3,103800.0,8.4987,8.5126,8.4987,8.5126,103800.0
2011-02-23 13:55:00,12.3,12.31,12.29,12.29,38100.0,8.5126,8.5195,8.5057,8.5057,38100.0
2011-02-23 14:00:00,12.29,12.34,12.29,12.34,248400.0,8.5057,8.5403,8.5057,8.5403,248400.0
2011-02-23 14:05:00,12.34,12.34,12.32,12.32,48600.0,8.5403,8.5403,8.5264,8.5264,48600.0
2011-02-23 14:10:00,12.32,12.33,12.3,12.3,59900.0,8.5264,8.5333,8.5126,8.5126,59900.0
2011-02-23 14:15:00,12.3,12.31,12.3,12.3,42000.0,8.5126,8.5195,8.5126,8.5126,42000.0
2011-02-23 14:20:00,12.3,12.34,12.3,12.33,196900.0,8.5126,8.5403,8.5126,8.5333,196900.0
2011-02-23 14:25:00,12.32,12.33,12.31,12.31,57900.0,8.5264,8.5333,8.5195,8.5195,57900.0
2011-02-23 14:30:00,12.31,12.32,12.29,12.29,220600.0,8.5195,8.5264,8.5057,8.5057,220600.0
2011-02-23 14:35:00,12.3,12.3,12.26,12.27,228000.0,8.5126,8.5126,8.4849,8.4918,228000.0
2011-02-23 14:40:00,12.27,12.3,12.27,12.27,235500.0,8.4918,8.5126,8.4918,8.4918,235500.0
2011-02-23 14:45:00,12.27,12.28,12.27,12.27,60600.0,8.4918,8.4987,8.4918,8.4918,60600.0
2011-02-23 14:50:00,12.27,12.28,12.26,12.26,68000.0,8.4918,8.4987,8.4849,8.4849,68000.0
2011-02-23 14:55:00,12.26,12.29,12.26,12.29,350800.0,8.4849,8.5057,8.4849,8.5057,350800.0
2011-02-23 15:00:00,12.29,12.32,12.29,12.3,363300.0,8.5057,8.5264,8.5057,8.5126,363300.0
2011-02-23 15:05:00,12.3,12.31,12.28,12.28,191000.0,8.5126,8.5195,8.4987,8.4987,191000.0
2011-02-23 15:10:00,12.28,12.29,12.27,12.29,193800.0,8.4987,8.5057,8.4918,8.5057,193800.0
2011-02-23 15:15:00,12.28,12.29,12.26,12.27,281500.0,8.4987,8.5057,8.4849,8.4918,281500.0
2011-02-23 15:20:00,12.27,12.3,12.27,12.29,148300.0,8.4918,8.5126,8.4918,8.5057,148300.0
2011-02-23 15:25:00,12.29,12.3,12.28,12.28,90600.0,8.5057,8.5126,8.4987,8.4987,90600.0
2011-02-23 15:30:00,12.28,12.29,12.22,12.24,617800.0,8.4987,8.5057,8.4572,8.471,617800.0
2011-02-23 15:35:00,12.25,12.26,12.24,12.26,253500.0,8.478,8.4849,8.471,8.4849,253500.0
2011-02-23 15:40:00,12.26,12.3,12.25,12.29,308600.0,8.4849,8.5126,8.478,8.5057,308600.0
2011-02-23 15:45:00,12.29,12.29,12.24,12.26,368200.0,8.5057,8.5057,8.471,8.4849,368200.0
2011-02-23 15:50:00,12.27,12.27,12.26,12.26,119800.0,8.4918,8.4918,8.4849,8.4849,119800.0
2011-02-23 15:55:00,12.27,12.28,12.26,12.27,400300.0,8.4918,8.4987,8.4849,8.4918,400300.0
2011-02-24 09:30:00,12.37,12.37,12.18,12.19,481300.0,8.561,8.561,8.4295,8.4364,481300.0
2011-02-24 09:35:00,12.19,12.22,12.15,12.19,735300.0,8.4364,8.4572,8.4088,8.4364,735300.0
2011-02-24 09:40:00,12.19,12.2,12.12,12.16,757400.0,8.4364,8.4434,8.388,8.4157,757400.0
2011-02-24 09:45:00,12.16,12.17,12.13,12.13,440300.0,8.4157,8.4226,8.3949,8.3949,440300.0
2011-02-24 09:50:00,12.14,12.16,12.13,12.15,96400.0,8.4018,8.4157,8.3949,8.4088,96400.0
2011-02-24 09:55:00,12.15,12.16,12.13,12.15,111400.0,8.4088,8.4157,8.3949,8.4088,111400.0
2011-02-24 10:00:00,12.14,12.15,12.13,12.13,125200.0,8.4018,8.4088,8.3949,8.3949,125200.0
2011-02-24 10:05:00,12.14,12.16,12.12,12.15,353000.0,8.4018,8.4157,8.388,8.4088,353000.0
2011-02-24 10:10:00,12.15,12.16,12.13,12.14,124900.0,8.4088,8.4157,8.3949,8.4018,124900.0
2011-02-24 10:15:00,12.15,12.16,12.14,12.15,457700.0,8.4088,8.4157,8.4018,8.4088,457700.0
2011-02-24 10:20:00,12.15,12.16,12.13,12.15,317500.0,8.4088,8.4157,8.3949,8.4088,317500.0
2011-02-24 10:25:00,12.15,12.15,12.13,12.14,187300.0,8.4088,8.4088,8.3949,8.4018,187300.0
2011-02-24 10:30:00,12.14,12.14,12.1,12.11,245600.0,8.4018,8.4018,8.3742,8.3811,245600.0
2011-02-24 10:35:00,12.11,12.14,12.11,12.11,129500.0,8.3811,8.4018,8.3811,8.3811,129500.0
2011-02-24 10:40:00,12.11,12.12,12.08,12.09,207200.0,8.3811,8.388,8.3603,8.3672,207200.0
2011-02-24 10:45:00,12.1,12.1,12.06,12.08,397100.0,8.3742,8.3742,8.3465,8.3603,397100.0
2011-02-24 10:50:00,12.09,12.11,12.07,12.1,504900.0,8.3672,8.3811,8.3534,8.3742,504900.0
2011-02-24 10:55:00,12.1,12.11,12.07,12.08,220600.0,8.3742,8.3811,8.3534,8.3603,220600.0
2011-02-24 11:00:00,12.07,12.11,12.07,12.08,164100.0,8.3534,8.3811,8.3534,8.3603,164100.0
2011-02-24 11:05:00,12.09,12.1,12.07,12.07,279900.0,8.3672,8.3742,8.3534,8.3534,279900.0
2011-02-24 11:10:00,12.07,12.08,12.05,12.07,162200.0,8.3534,8.3603,8.3396,8.3534,162200.0
2011-02-24 11:15:00,12.07,12.09,12.06,12.08,155400.0,8.3534,8.3672,8.3465,8.3603,155400.0
2011-02-24 11:20:00,12.09,12.11,12.08,12.1,169700.0,8.3672,8.3811,8.3603,8.3742,169700.0
2011-02-24 11:25:00,12.1,12.11,12.09,12.1,354300.0,8.3742,8.3811,8.3672,8.3742,354300.0
2011-02-24 11:30:00,12.1,12.1,12.06,12.06,79600.0,8.3742,8.3742,8.3465,8.3465,79600.0
2011-02-24 11:35:00,12.06,12.08,12.04,12.07,250200.0,8.3465,8.3603,8.3326,8.3534,250200.0
2011-02-24 11:40:00,12.07,12.09,12.06,12.06,116300.0,8.3534,8.3672,8.3465,8.3465,116300.0
2011-02-24 11:45:00,12.06,12.07,12.03,12.03,86800.0,8.3465,8.3534,8.3257,8.3257,86800.0
2011-02-24 11:50:00,12.03,12.09,12.03,12.08,242500.0,8.3257,8.3672,8.3257,8.3603,242500.0
2011-02-24 11:55:00,12.08,12.11,12.07,12.1,230000.0,8.3603,8.3811,8.3534,8.3742,230000.0
2011-02-24 12:00:00,12.09,12.1,12.06,12.06,306900.0,8.3672,8.3742,8.3465,8.3465,306900.0
2011-02-24 12:05:00,12.07,12.09,12.06,12.08,490100.0,8.3534,8.3672,8.3465,8.3603,490100.0
2011-02-24 12:10:00,12.08,12.1,12.07,12.09,398900.0,8.3603,8.3742,8.3534,8.3672,398900.0
2011-02-24 12:15:00,12.1,12.1,12.06,12.08,483400.0,8.3742,8.3742,8.3465,8.3603,483400.0
2011-02-24 12:20:00,12.08,12.09,12.06,12.07,109700.0,8.3603,8.3672,8.3465,8.3534,109700.0
2011-02-24 12:25:00,12.06,12.07,12.06,12.06,151800.0,8.3465,8.3534,8.3465,8.3465,151800.0
2011-02-24 12:30:00,12.06,12.07,12.04,12.06,407700.0,8.3465,8.3534,8.3326,8.3465,407700.0
2011-02-24 12:35:00,12.07,12.09,12.06,12.08,122900.0,8.3534,8.3672,8.3465,8.3603,122900.0
2011-02-24 12:40:00,12.08,12.09,12.06,12.07,88400.0,8.3603,8.3672,8.3465,8.3534,88400.0
2011-02-24 12:45:00,12.07,12.08,12.04,12.05,299300.0,8.3534,8.3603,8.3326,8.3396,299300.0
2011-02-24 12:50:00,12.06,12.1,12.06,12.1,133400.0,8.3465,8.3742,8.3465,8.3742,133400.0
2011-02-24 12:55:00,12.1,12.1,12.09,12.1,65500.0,8.3742,8.3742,8.3672,8.3742,65500.0
2011-02-24 13:00:00,12.1,12.1,12.07,12.1,195600.0,8.3742,8.3742,8.3534,8.3742,195600.0
2011-02-24 13:05:00,12.1,12.11,12.08,12.09,553500.0,8.3742,8.3811,8.3603,8.3672,553500.0
2011-02-24 13:10:00,12.09,12.11,12.07,12.08,445600.0,8.3672,8.3811,8.3534,8.3603,445600.0
2011-02-24 13:15:00,12.08,12.12,12.07,12.11,356300.0,8.3603,8.388,8.3534,8.3811,356300.0
2011-02-24 13:20:00,12.1,12.11,12.08,12.08,149800.0,8.3742,8.3811,8.3603,8.3603,149800.0
2011-02-24 13:25:00,12.09,12.09,12.07,12.09,189100.0,8.3672,8.3672,8.3534,8.3672,189100.0
2011-02-24 13:30:00,12.09,12.12,12.09,12.12,229800.0,8.3672,8.388,8.3672,8.388,229800.0
2011-02-24 13:35:00,12.11,12.12,12.09,12.1,139300.0,8.3811,8.388,8.3672,8.3742,139300.0
2011-02-24 13:40:00,12.1,12.1,12.07,12.07,155600.0,8.3742,8.3742,8.3534,8.3534,155600.0
2011-02-24 13:45:00,12.07,12.09,12.03,12.04,646900.0,8.3534,8.3672,8.3257,8.3326,646900.0
2011-02-24 13:50:00,12.04,12.05,12.02,12.03,236200.0,8.3326,8.3396,8.3188,8.3257,236200.0
2011-02-24 13:55:00,12.03,12.04,12.01,12.04,150900.0,8.3257,8.3326,8.3119,8.3326,150900.0
2011-02-24 14:00:00,12.03,12.08,12.03,12.07,155300.0,8.3257,8.3603,8.3257,8.3534,155300.0
2011-02-24 14:05:00,12.08,12.09,12.07,12.08,350800.0,8.3603,8.3672,8.3534,8.3603,350800.0
2011-02-24 14:10:00,12.08,12.1,12.08,12.1,181400.0,8.3603,8.3742,8.3603,8.3742,181400.0
2011-02-24 14:15:00,12.1,12.13,12.09,12.1,202000.0,8.3742,8.3949,8.3672,8.3742,202000.0
2011-02-24 14:20:00,12.1,12.12,12.09,12.12,120800.0,8.3742,8.388,8.3672,8.388,120800.0
2011-02-24 14:25:00,12.12,12.14,12.11,12.12,167200.0,8.388,8.4018,8.3811,8.388,167200.0
2011-02-24 14:30:00,12.12,12.13,12.09,12.13,242800.0,8.388,8.3949,8.3672,8.3949,242800.0
2011-02-24 14:35:00,12.13,12.14,12.11,12.13,105700.0,8.3949,8.4018,8.3811,8.3949,105700.0
2011-02-24 14:40:00,12.13,12.13,12.09,12.1,202100.0,8.3949,8.3949,8.3672,8.3742,202100.0
2011-02-24 14:45:00,12.1,12.12,12.09,12.1,2029600.0,8.3742,8.388,8.3672,8.3742,2029600.0
2011-02-24 14:50:00,12.1,12.11,12.08,12.1,352800.0,8.3742,8.3811,8.3603,8.3742,352800.0
2011-02-24 14:55:00,12.1,12.1,12.08,12.09,314400.0,8.3742,8.3742,8.3603,8.3672,314400.0
2011-02-24 15:00:00,12.09,12.1,12.07,12.08,120700.0,8.3672,8.3742,8.3534,8.3603,120700.0
2011-02-24 15:05:00,12.07,12.1,12.07,12.1,110100.0,8.3534,8.3742,8.3534,8.3742,110100.0
2011-02-24 15:10:00,12.1,12.11,12.07,12.1,271400.0,8.3742,8.3811,8.3534,8.3742,271400.0
2011-02-24 15:15:00,12.11,12.11,12.08,12.09,497100.0,8.3811,8.3811,8.3603,8.3672,497100.0
2011-02-24 15:20:00,12.09,12.12,12.07,12.11,405700.0,8.3672,8.388,8.3534,8.3811,405700.0
2011-02-24 15:25:00,12.12,12.12,12.09,12.1,1833900.0,8.388,8.388,8.3672,8.3742,1833900.0
2011-02-24 15:30:00,12.09,12.11,12.09,12.1,316400.0,8.3672,8.3811,8.3672,8.3742,316400.0
2011-02-24 15:35:00,12.1,12.11,12.09,12.1,423100.0,8.3742,8.3811,8.3672,8.3742,423100.0
2011-02-24 15:40:00,12.1,12.1,12.09,12.1,259200.0,8.3742,8.3742,8.3672,8.3742,259200.0
2011-02-24 15:45:00,12.1,12.11,12.08,12.1,563000.0,8.3742,8.3811,8.3603,8.3742,563000.0
2011-02-24 15:50:00,12.1,12.11,12.09,12.1,396000.0,8.3742,8.3811,8.3672,8.3742,396000.0
2011-02-24 15:55:00,12.1,12.12,12.09,12.11,625800.0,8.3742,8.388,8.3672,8.3811,625800.0
2011-02-25 09:30:00,12.25,12.28,12.14,12.21,375000.0,8.478,8.4987,8.4018,8.4503,375000.0
2011-02-25 09:35:00,12.21,12.23,12.19,12.2,153300.0,8.4503,8.4641,8.4364,8.4434,153300.0
2011-02-25 09:40:00,12.2,12.2,12.17,12.19,247200.0,8.4434,8.4434,8.4226,8.4364,247200.0
2011-02-25 09:45:00,12.19,12.19,12.18,12.19,34400.0,8.4364,8.4364,8.4295,8.4364,34400.0
2011-02-25 09:50:00,12.18,12.21,12.18,12.21,237300.0,8.4295,8.4503,8.4295,8.4503,237300.0
2011-02-25 09:55:00,12.2,12.24,12.2,12.23,128800.0,8.4434,8.471,8.4434,8.4641,128800.0
2011-02-25 10:00:00,12.23,12.26,12.23,12.24,347800.0,8.4641,8.4849,8.4641,8.471,347800.0
2011-02-25 10:05:00,12.25,12.26,12.23,12.25,146100.0,8.478,8.4849,8.4641,8.478,146100.0
2011-02-25 10:10:00,12.24,12.25,12.22,12.24,100900.0,8.471,8.478,8.4572,8.471,100900.0
2011-02-25 10:15:00,12.23,12.24,12.23,12.23,45000.0,8.4641,8.471,8.4641,8.4641,45000.0
2011-02-25 10:20:00,12.23,12.25,12.23,12.25,57900.0,8.4641,8.478,8.4641,8.478,57900.0
2011-02-25 10:25:00,12.25,12.25,12.24,12.24,40500.0,8.478,8.478,8.471,8.471,40500.0
2011-02-25 10:30:00,12.25,12.25,12.23,12.24,697400.0,8.478,8.478,8.4641,8.471,697400.0
2011-02-25 10:35:00,12.23,12.25,12.23,12.25,214900.0,8.4641,8.478,8.4641,8.478,214900.0
2011-02-25 10:40:00,12.26,12.26,12.21,12.21,487300.0,8.4849,8.4849,8.4503,8.4503,487300.0
2011-02-25 10:45:00,12.21,12.26,12.21,12.25,223200.0,8.4503,8.4849,8.4503,8.478,223200.0
2011-02-25 10:50:00,12.26,12.29,12.25,12.28,145300.0,8.4849,8.5057,8.478,8.4987,145300.0
2011-02-25 10:55:00,12.28,12.29,12.27,12.28,97200.0,8.4987,8.5057,8.4918,8.4987,97200.0
2011-02-25 11:00:00,12.28,12.31,12.28,12.29,295000.0,8.4987,8.5195,8.4987,8.5057,295000.0
2011-02-25 11:05:00,12.29,12.29,12.28,12.29,22500.0,8.5057,8.5057,8.4987,8.5057,22500.0
2011-02-25 11:10:00,12.29,12.33,12.28,12.33,164800.0,8.5057,8.5333,8.4987,8.5333,164800.0
2011-02-25 11:15:00,12.32,12.34,12.32,12.33,258500.0,8.5264,8.5403,8.5264,8.5333,258500.0
2011-02-25 11:20:00,12.33,12.34,12.32,12.32,93300.0,8.5333,8.5403,8.5264,8.5264,93300.0
2011-02-25 11:25:00,12.32,12.33,12.3,12.3,198200.0,8.5264,8.5333,8.5126,8.5126,198200.0
2011-02-25 11:30:00,12.3,12.31,12.28,12.29,480200.0,8.5126,8.5195,8.4987,8.5057,480200.0
2011-02-25 11:35:00,12.29,12.3,12.27,12.27,54400.0,8.5057,8.5126,8.4918,8.4918,54400.0
2011-02-25 11:40:00,12.27,12.27,12.2,12.21,288300.0,8.4918,8.4918,8.4434,8.4503,288300.0
2011-02-25 11:45:00,12.22,12.25,12.21,12.23,520200.0,8.4572,8.478,8.4503,8.4641,520200.0
2011-02-25 11:50:00,12.23,12.26,12.21,12.23,151900.0,8.4641,8.4849,8.4503,8.4641,151900.0
2011-02-25 11:55:00,12.24,12.27,12.24,12.27,46000.0,8.471,8.4918,8.471,8.4918,46000.0
2011-02-25 12:00:00,12.27,12.28,12.24,12.26,136200.0,8.4918,8.4987,8.471,8.4849,136200.0
2011-02-25 12:05:00,12.27,12.29,12.25,12.25,103700.0,8.4918,8.5057,8.478,8.478,103700.0
2011-02-25 12:10:00,12.25,12.26,12.23,12.25,180000.0,8.478,8.4849,8.4641,8.478,180000.0
2011-02-25 12:15:00,12.25,12.26,12.24,12.25,27200.0,8.478,8.4849,8.471,8.478,27200.0
2011-02-25 12:20:00,12.25,12.27,12.24,12.27,50800.0,8.478,8.4918,8.471,8.4918,50800.0
2011-02-25 12:25:00,12.26,12.29,12.26,12.26,170400.0,8.4849,8.5057,8.4849,8.4849,170400.0
2011-02-25 12:30:00,12.25,12.26,12.23,12.25,262700.0,8.478,8.4849,8.4641,8.478,262700.0
2011-02-25 12:35:00,12.24,12.26,12.24,12.26,50900.0,8.471,8.4849,8.471,8.4849,50900.0
2011-02-25 12:40:00,12.26,12.26,12.23,12.24,416300.0,8.4849,8.4849,8.4641,8.471,416300.0
2011-02-25 12:45:00,12.23,12.25,12.22,12.24,88800.0,8.4641,8.478,8.4572,8.471,88800.0
2011-02-25 12:50:00,12.25,12.25,12.24,12.24,20300.0,8.478,8.478,8.471,8.471,20300.0
2011-02-25 12:55:00,12.24,12.26,12.24,12.26,83300.0,8.471,8.4849,8.471,8.4849,83300.0
2011-02-25 13:00:00,12.26,12.26,12.25,12.25,23200.0,8.4849,8.4849,8.478,8.478,23200.0
2011-02-25 13:05:00,12.26,12.29,12.24,12.26,608300.0,8.4849,8.5057,8.471,8.4849,608300.0
2011-02-25 13:10:00,12.26,12.27,12.24,12.26,475500.0,8.4849,8.4918,8.471,8.4849,475500.0
2011-02-25 13:15:00,12.26,12.28,12.26,12.26,65600.0,8.4849,8.4987,8.4849,8.4849,65600.0
2011-02-25 13:20:00,12.26,12.27,12.25,12.25,61800.0,8.4849,8.4918,8.478,8.478,61800.0
2011-02-25 13:25:00,12.25,12.26,12.24,12.26,91900.0,8.478,8.4849,8.471,8.4849,91900.0
2011-02-25 13:30:00,12.25,12.27,12.25,12.25,98800.0,8.478,8.4918,8.478,8.478,98800.0
2011-02-25 13:35:00,12.25,12.28,12.25,12.27,110500.0,8.478,8.4987,8.478,8.4918,110500.0
2011-02-25 13:40:00,12.28,12.3,12.27,12.3,76900.0,8.4987,8.5126,8.4918,8.5126,76900.0
2011-02-25 13:45:00,12.29,12.3,12.27,12.27,168700.0,8.5057,8.5126,8.4918,8.4918,168700.0
2011-02-25 13:50:00,12.27,12.29,12.27,12.29,59200.0,8.4918,8.5057,8.4918,8.5057,59200.0
2011-02-25 13:55:00,12.29,12.3,12.28,12.3,221300.0,8.5057,8.5126,8.4987,8.5126,221300.0
2011-02-25 14:00:00,12.3,12.31,12.29,12.29,206800.0,8.5126,8.5195,8.5057,8.5057,206800.0
2011-02-25 14:05:00,12.29,12.33,12.29,12.32,165400.0,8.5057,8.5333,8.5057,8.5264,165400.0
2011-02-25 14:10:00,12.32,12.32,12.31,12.32,29100.0,8.5264,8.5264,8.5195,8.5264,29100.0
2011-02-25 14:15:00,12.31,12.33,12.3,12.3,132300.0,8.5195,8.5333,8.5126,8.5126,132300.0
2011-02-25 14:20:00,12.3,12.31,12.3,12.3,21800.0,8.5126,8.5195,8.5126,8.5126,21800.0
2011-02-25 14:25:00,12.31,12.33,12.29,12.31,627100.0,8.5195,8.5333,8.5057,8.5195,627100.0
2011-02-25 14:30:00,12.3,12.33,12.29,12.32,243200.0,8.5126,8.5333,8.5057,8.5264,243200.0
2011-02-25 14:35:00,12.31,12.32,12.31,12.31,18400.0,8.5195,8.5264,8.5195,8.5195,18400.0
2011-02-25 14:40:00,12.31,12.32,12.31,12.31,28400.0,8.5195,8.5264,8.5195,8.5195,28400.0
2011-02-25 14:45:00,12.32,12.32,12.31,12.32,19100.0,8.5264,8.5264,8.5195,8.5264,19100.0
2011-02-25 14:50:00,12.31,12.32,12.31,12.32,53800.0,8.5195,8.5264,8.5195,8.5264,53800.0
2011-02-25 14:55:00,12.31,12.33,12.31,12.32,141100.0,8.5195,8.5333,8.5195,8.5264,141100.0
2011-02-25 15:00:00,12.31,12.32,12.3,12.31,160500.0,8.5195,8.5264,8.5126,8.5195,160500.0
2011-02-25 15:05:00,12.31,12.32,12.31,12.32,21000.0,8.5195,8.5264,8.5195,8.5264,21000.0
2011-02-25 15:10:00,12.31,12.33,12.31,12.33,60000.0,8.5195,8.5333,8.5195,8.5333,60000.0
2011-02-25 15:15:00,12.32,12.34,12.32,12.33,116400.0,8.5264,8.5403,8.5264,8.5333,116400.0
2011-02-25 15:20:00,12.34,12.34,12.32,12.32,142700.0,8.5403,8.5403,8.5264,8.5264,142700.0
2011-02-25 15:25:00,12.32,12.33,12.31,12.32,129300.0,8.5264,8.5333,8.5195,8.5264,129300.0
2011-02-25 15:30:00,12.32,12.33,12.32,12.32,22600.0,8.5264,8.5333,8.5264,8.5264,22600.0
2011-02-25 15:35:00,12.33,12.35,12.32,12.35,251800.0,8.5333,8.5472,8.5264,8.5472,251800.0
2011-02-25 15:40:00,12.35,12.35,12.32,12.34,242500.0,8.5472,8.5472,8.5264,8.5403,242500.0
2011-02-25 15:45:00,12.35,12.35,12.32,12.33,348100.0,8.5472,8.5472,8.5264,8.5333,348100.0
2011-02-25 15:50:00,12.33,12.33,12.29,12.32,517100.0,8.5333,8.5333,8.5057,8.5264,517100.0
2011-02-25 15:55:00,12.31,12.33,12.29,12.29,865800.0,8.5195,8.5333,8.5057,8.5057,865800.0
2011-02-28 09:30:00,12.39,12.39,12.27,12.32,839700.0,8.5749,8.5749,8.4918,8.5264,839700.0
2011-02-28 09:35:00,12.31,12.33,12.3,12.3,237200.0,8.5195,8.5333,8.5126,8.5126,237200.0
2011-02-28 09:40:00,12.3,12.32,12.29,12.29,367400.0,8.5126,8.5264,8.5057,8.5057,367400.0
2011-02-28 09:45:00,12.29,12.3,12.24,12.24,490200.0,8.5057,8.5126,8.471,8.471,490200.0
2011-02-28 09:50:00,12.25,12.25,12.2,12.24,390800.0,8.478,8.478,8.4434,8.471,390800.0
2011-02-28 09:55:00,12.24,12.25,12.22,12.23,221300.0,8.471,8.478,8.4572,8.4641,221300.0
2011-02-28 10:00:00,12.22,12.26,12.22,12.26,402800.0,8.4572,8.4849,8.4572,8.4849,402800.0
2011-02-28 10:05:00,12.26,12.26,12.24,12.25,177000.0,8.4849,8.4849,8.471,8.478,177000.0
2011-02-28 10:10:00,12.25,12.26,12.24,12.26,171400.0,8.478,8.4849,8.471,8.4849,171400.0
2011-02-28 10:15:00,12.25,12.26,12.25,12.26,72000.0,8.478,8.4849,8.478,8.4849,72000.0
2011-02-28 10:20:00,12.25,12.26,12.23,12.24,168800.0,8.478,8.4849,8.4641,8.471,168800.0
2011-02-28 10:25:00,12.23,12.25,12.23,12.24,191400.0,8.4641,8.478,8.4641,8.471,191400.0
2011-02-28 10:30:00,12.25,12.25,12.24,12.24,131500.0,8.478,8.478,8.471,8.471,131500.0
2011-02-28 10:35:00,12.24,12.28,12.24,12.28,261000.0,8.471,8.4987,8.471,8.4987,261000.0
2011-02-28 10:40:00,12.27,12.27,12.23,12.24,454200.0,8.4918,8.4918,8.4641,8.471,454200.0
2011-02-28 10:45:00,12.24,12.25,12.23,12.24,177600.0,8.471,8.478,8.4641,8.471,177600.0
2011-02-28 10:50:00,12.23,12.25,12.22,12.25,313900.0,8.4641,8.478,8.4572,8.478,313900.0
2011-02-28 10:55:00,12.25,12.26,12.25,12.26,43100.0,8.478,8.4849,8.478,8.4849,43100.0
2011-02-28 11:00:00,12.25,12.28,12.23,12.25,417300.0,8.478,8.4987,8.4641,8.478,417300.0
2011-02-28 11:05:00,12.25,12.27,12.24,12.26,184600.0,8.478,8.4918,8.471,8.4849,184600.0
2011-02-28 11:10:00,12.27,12.29,12.26,12.29,101800.0,8.4918,8.5057,8.4849,8.5057,101800.0
2011-02-28 11:15:00,12.29,12.3,12.27,12.28,556400.0,8.5057,8.5126,8.4918,8.4987,556400.0
2011-02-28 11:20:00,12.29,12.29,12.26,12.28,278900.0,8.5057,8.5057,8.4849,8.4987,278900.0
2011-02-28 11:25:00,12.28,12.29,12.26,12.27,394900.0,8.4987,8.5057,8.4849,8.4918,394900.0
2011-02-28 11:30:00,12.27,12.28,12.25,12.27,177700.0,8.4918,8.4987,8.478,8.4918,177700.0
2011-02-28 11:35:00,12.26,12.29,12.26,12.29,130800.0,8.4849,8.5057,8.4849,8.5057,130800.0
2011-02-28 11:40:00,12.29,12.3,12.28,12.29,148700.0,8.5057,8.5126,8.4987,8.5057,148700.0
2011-02-28 11:45:00,12.29,12.3,12.28,12.29,1576300.0,8.5057,8.5126,8.4987,8.5057,1576300.0
2011-02-28 11:50:00,12.3,12.32,12.29,12.32,1136000.0,8.5126,8.5264,8.5057,8.5264,1136000.0
2011-02-28 11:55:00,12.31,12.32,12.3,12.31,25600.0,8.5195,8.5264,8.5126,8.5195,25600.0
2011-02-28 12:00:00,12.31,12.31,12.28,12.28,56800.0,8.5195,8.5195,8.4987,8.4987,56800.0
2011-02-28 12:05:00,12.28,12.3,12.28,12.29,59500.0,8.4987,8.5126,8.4987,8.5057,59500.0
2011-02-28 12:10:00,12.29,12.3,12.28,12.29,1678600.0,8.5057,8.5126,8.4987,8.5057,1678600.0
2011-02-28 12:15:00,12.3,12.3,12.28,12.3,99200.0,8.5126,8.5126,8.4987,8.5126,99200.0
2011-02-28 12:20:00,12.3,12.31,12.29,12.3,51200.0,8.5126,8.5195,8.5057,8.5126,51200.0
2011-02-28 12:25:00,12.29,12.3,12.29,12.29,20800.0,8.5057,8.5126,8.5057,8.5057,20800.0
2011-02-28 12:30:00,12.29,12.31,12.29,12.3,91300.0,8.5057,8.5195,8.5057,8.5126,91300.0
2011-02-28 12:35:00,12.31,12.31,12.3,12.3,19200.0,8.5195,8.5195,8.5126,8.5126,19200.0
2011-02-28 12:40:00,12.3,12.32,12.3,12.32,26100.0,8.5126,8.5264,8.5126,8.5264,26100.0
2011-02-28 12:45:00,12.32,12.32,12.29,12.3,107100.0,8.5264,8.5264,8.5057,8.5126,107100.0
2011-02-28 12:50:00,12.29,12.3,12.27,12.28,109900.0,8.5057,8.5126,8.4918,8.4987,109900.0
2011-02-28 12:55:00,12.28,12.28,12.24,12.24,288200.0,8.4987,8.4987,8.471,8.471,288200.0
2011-02-28 13:00:00,12.25,12.25,12.24,12.25,44300.0,8.478,8.478,8.471,8.478,44300.0
2011-02-28 13:05:00,12.25,12.25,12.23,12.25,113600.0,8.478,8.478,8.4641,8.478,113600.0
2011-02-28 13:10:00,12.25,12.25,12.24,12.25,64300.0,8.478,8.478,8.471,8.478,64300.0
2011-02-28 13:15:00,12.25,12.25,12.23,12.23,88400.0,8.478,8.478,8.4641,8.4641,88400.0
2011-02-28 13:20:00,12.24,12.24,12.23,12.24,22500.0,8.471,8.471,8.4641,8.471,22500.0
2011-02-28 13:25:00,12.24,12.24,12.21,12.22,122600.0,8.471,8.471,8.4503,8.4572,122600.0
2011-02-28 13:30:00,12.22,12.24,12.21,12.24,60900.0,8.4572,8.471,8.4503,8.471,60900.0
2011-02-28 13:35:00,12.24,12.24,12.23,12.24,84600.0,8.471,8.471,8.4641,8.471,84600.0
2011-02-28 13:40:00,12.23,12.25,12.23,12.24,68900.0,8.4641,8.478,8.4641,8.471,68900.0
2011-02-28 13:45:00,12.24,12.25,12.23,12.23,42600.0,8.471,8.478,8.4641,8.4641,42600.0
2011-02-28 13:50:00,12.24,12.25,12.23,12.23,97600.0,8.471,8.478,8.4641,8.4641,97600.0
2011-02-28 13:55:00,12.23,12.24,12.21,12.21,201300.0,8.4641,8.471,8.4503,8.4503,201300.0
2011-02-28 14:00:00,12.21,12.22,12.21,12.21,51600.0,8.4503,8.4572,8.4503,8.4503,51600.0
2011-02-28 14:05:00,12.22,12.23,12.2,12.2,173400.0,8.4572,8.4641,8.4434,8.4434,173400.0
2011-02-28 14:10:00,12.21,12.23,12.2,12.21,172600.0,8.4503,8.4641,8.4434,8.4503,172600.0
2011-02-28 14:15:00,12.22,12.22,12.21,12.22,99600.0,8.4572,8.4572,8.4503,8.4572,99600.0
2011-02-28 14:20:00,12.22,12.22,12.21,12.21,50200.0,8.4572,8.4572,8.4503,8.4503,50200.0
2011-02-28 14:25:00,12.21,12.24,12.21,12.24,128800.0,8.4503,8.471,8.4503,8.471,128800.0
2011-02-28 14:30:00,12.24,12.25,12.23,12.25,66300.0,8.471,8.478,8.4641,8.478,66300.0
2011-02-28 14:35:00,12.25,12.25,12.24,12.25,73400.0,8.478,8.478,8.471,8.478,73400.0
2011-02-28 14:40:00,12.25,12.25,12.24,12.25,131200.0,8.478,8.478,8.471,8.478,131200.0
2011-02-28 14:45:00,12.24,12.26,12.24,12.26,106500.0,8.471,8.4849,8.471,8.4849,106500.0
2011-02-28 14:50:00,12.25,12.26,12.25,12.26,44700.0,8.478,8.4849,8.478,8.4849,44700.0
2011-02-28 14:55:00,12.25,12.28,12.25,12.28,112000.0,8.478,8.4987,8.478,8.4987,112000.0
2011-02-28 15:00:00,12.28,12.28,12.27,12.28,48300.0,8.4987,8.4987,8.4918,8.4987,48300.0
2011-02-28 15:05:00,12.28,12.29,12.26,12.27,273000.0,8.4987,8.5057,8.4849,8.4918,273000.0
2011-02-28 15:10:00,12.26,12.27,12.26,12.27,47000.0,8.4849,8.4918,8.4849,8.4918,47000.0
2011-02-28 15:15:00,12.27,12.27,12.26,12.27,39100.0,8.4918,8.4918,8.4849,8.4918,39100.0
2011-02-28 15:20:00,12.27,12.28,12.27,12.28,73000.0,8.4918,8.4987,8.4918,8.4987,73000.0
2011-02-28 15:25:00,12.28,12.29,12.27,12.29,82600.0,8.4987,8.5057,8.4918,8.5057,82600.0
2011-02-28 15:30:00,12.28,12.31,12.28,12.31,90600.0,8.4987,8.5195,8.4987,8.5195,90600.0
2011-02-28 15:35:00,12.31,12.32,12.3,12.32,132400.0,8.5195,8.5264,8.5126,8.5264,132400.0
2011-02-28 15:40:00,12.32,12.32,12.3,12.3,215500.0,8.5264,8.5264,8.5126,8.5126,215500.0
2011-02-28 15:45:00,12.3,12.3,12.29,12.29,189000.0,8.5126,8.5126,8.5057,8.5057,189000.0
2011-02-28 15:50:00,12.29,12.3,12.29,12.3,638900.0,8.5057,8.5126,8.5057,8.5126,638900.0
2011-02-28 15:55:00,12.3,12.3,12.28,12.3,789300.0,8.5126,8.5126,8.4987,8.5126,789300.0
2011-03-01 09:30:00,12.55,12.56,12.29,12.43,517100.0,8.6856,8.6925,8.5057,8.6025,517100.0
2011-03-01 09:35:00,12.43,12.44,12.37,12.4,179200.0,8.6025,8.6095,8.561,8.5818,179200.0
2011-03-01 09:40:00,12.4,12.41,12.32,12.33,162900.0,8.5818,8.5887,8.5264,8.5333,162900.0
2011-03-01 09:45:00,12.33,12.38,12.33,12.35,928500.0,8.5333,8.5679,8.5333,8.5472,928500.0
2011-03-01 09:50:00,12.35,12.37,12.34,12.35,555200.0,8.5472,8.561,8.5403,8.5472,555200.0
2011-03-01 09:55:00,12.34,12.36,12.32,12.35,576500.0,8.5403,8.5541,8.5264,8.5472,576500.0
2011-03-01 10:00:00,12.36,12.41,12.34,12.4,309700.0,8.5541,8.5887,8.5403,8.5818,309700.0
2011-03-01 10:05:00,12.39,12.4,12.34,12.35,223000.0,8.5749,8.5818,8.5403,8.5472,223000.0
2011-03-01 10:10:00,12.35,12.35,12.33,12.33,201100.0,8.5472,8.5472,8.5333,8.5333,201100.0
2011-03-01 10:15:00,12.33,12.34,12.28,12.29,196000.0,8.5333,8.5403,8.4987,8.5057,196000.0
2011-03-01 10:20:00,12.29,12.32,12.29,12.3,288800.0,8.5057,8.5264,8.5057,8.5126,288800.0
2011-03-01 10:25:00,12.3,12.3,12.24,12.24,161800.0,8.5126,8.5126,8.471,8.471,161800.0
2011-03-01 10:30:00,12.25,12.25,12.22,12.25,342200.0,8.478,8.478,8.4572,8.478,342200.0
2011-03-01 10:35:00,12.25,12.25,12.22,12.24,124500.0,8.478,8.478,8.4572,8.471,124500.0
2011-03-01 10:40:00,12.25,12.27,12.25,12.27,91400.0,8.478,8.4918,8.478,8.4918,91400.0
2011-03-01 10:45:00,12.26,12.27,12.25,12.26,111300.0,8.4849,8.4918,8.478,8.4849,111300.0
2011-03-01 10:50:00,12.26,12.3,12.25,12.28,293800.0,8.4849,8.5126,8.478,8.4987,293800.0
2011-03-01 10:55:00,12.28,12.32,12.28,12.32,145300.0,8.4987,8.5264,8.4987,8.5264,145300.0
2011-03-01 11:00:00,12.32,12.33,12.31,12.32,28000.0,8.5264,8.5333,8.5195,8.5264,28000.0
2011-03-01 11:05:00,12.32,12.34,12.31,12.33,45800.0,8.5264,8.5403,8.5195,8.5333,45800.0
2011-03-01 11:10:00,12.33,12.37,12.33,12.36,107100.0,8.5333,8.561,8.5333,8.5541,107100.0
2011-03-01 11:15:00,12.36,12.36,12.35,12.36,66300.0,8.5541,8.5541,8.5472,8.5541,66300.0
2011-03-01 11:20:00,12.36,12.36,12.33,12.33,562800.0,8.5541,8.5541,8.5333,8.5333,562800.0
2011-03-01 11:25:00,12.33,12.34,12.27,12.28,290700.0,8.5333,8.5403,8.4918,8.4987,290700.0
2011-03-01 11:30:00,12.28,12.31,12.26,12.3,260600.0,8.4987,8.5195,8.4849,8.5126,260600.0
2011-03-01 11:35:00,12.3,12.31,12.27,12.28,135300.0,8.5126,8.5195,8.4918,8.4987,135300.0
2011-03-01 11:40:00,12.28,12.31,12.28,12.3,94700.0,8.4987,8.5195,8.4987,8.5126,94700.0
2011-03-01 11:45:00,12.3,12.32,12.28,12.28,86400.0,8.5126,8.5264,8.4987,8.4987,86400.0
2011-03-01 11:50:00,12.28,12.29,12.25,12.27,124200.0,8.4987,8.5057,8.478,8.4918,124200.0
2011-03-01 11:55:00,12.26,12.27,12.25,12.26,47300.0,8.4849,8.4918,8.478,8.4849,47300.0
2011-03-01 12:00:00,12.25,12.28,12.24,12.27,136600.0,8.478,8.4987,8.471,8.4918,136600.0
2011-03-01 12:05:00,12.27,12.28,12.26,12.27,54000.0,8.4918,8.4987,8.4849,8.4918,54000.0
2011-03-01 12:10:00,12.27,12.29,12.27,12.27,40800.0,8.4918,8.5057,8.4918,8.4918,40800.0
2011-03-01 12:15:00,12.27,12.28,12.25,12.25,109000.0,8.4918,8.4987,8.478,8.478,109000.0
2011-03-01 12:20:00,12.25,12.27,12.25,12.25,83200.0,8.478,8.4918,8.478,8.478,83200.0
2011-03-01 12:25:00,12.25,12.26,12.23,12.24,172600.0,8.478,8.4849,8.4641,8.471,172600.0
2011-03-01 12:30:00,12.24,12.28,12.23,12.26,263400.0,8.471,8.4987,8.4641,8.4849,263400.0
2011-03-01 12:35:00,12.26,12.27,12.24,12.24,122800.0,8.4849,8.4918,8.471,8.471,122800.0
2011-03-01 12:40:00,12.24,12.26,12.24,12.25,127900.0,8.471,8.4849,8.471,8.478,127900.0
2011-03-01 12:45:00,12.25,12.26,12.24,12.25,86900.0,8.478,8.4849,8.471,8.478,86900.0
2011-03-01 12:50:00,12.25,12.25,12.23,12.23,49300.0,8.478,8.478,8.4641,8.4641,49300.0
2011-03-01 12:55:00,12.23,12.24,12.22,12.23,51200.0,8.4641,8.471,8.4572,8.4641,51200.0
2011-03-01 13:00:00,12.24,12.24,12.19,12.21,458800.0,8.471,8.471,8.4364,8.4503,458800.0
2011-03-01 13:05:00,12.21,12.23,12.2,12.22,249100.0,8.4503,8.4641,8.4434,8.4572,249100.0
2011-03-01 13:10:00,12.22,12.24,12.21,12.23,66400.0,8.4572,8.471,8.4503,8.4641,66400.0
2011-03-01 13:15:00,12.23,12.23,12.2,12.23,79700.0,8.4641,8.4641,8.4434,8.4641,79700.0
2011-03-01 13:20:00,12.23,12.26,12.21,12.25,138000.0,8.4641,8.4849,8.4503,8.478,138000.0
2011-03-01 13:25:00,12.25,12.25,12.2,12.21,234000.0,8.478,8.478,8.4434,8.4503,234000.0
2011-03-01 13:30:00,12.21,12.21,12.19,12.21,170200.0,8.4503,8.4503,8.4364,8.4503,170200.0
2011-03-01 13:35:00,12.21,12.21,12.19,12.2,107700.0,8.4503,8.4503,8.4364,8.4434,107700.0
2011-03-01 13:40:00,12.21,12.21,12.18,12.18,36100.0,8.4503,8.4503,8.4295,8.4295,36100.0
2011-03-01 13:45:00,12.18,12.21,12.18,12.19,175900.0,8.4295,8.4503,8.4295,8.4364,175900.0
2011-03-01 13:50:00,12.19,12.21,12.18,12.2,100300.0,8.4364,8.4503,8.4295,8.4434,100300.0
2011-03-01 13:55:00,12.21,12.24,12.2,12.23,160700.0,8.4503,8.471,8.4434,8.4641,160700.0
2011-03-01 14:00:00,12.23,12.24,12.21,12.21,66800.0,8.4641,8.471,8.4503,8.4503,66800.0
2011-03-01 14:05:00,12.21,12.22,12.2,12.21,192400.0,8.4503,8.4572,8.4434,8.4503,192400.0
2011-03-01 14:10:00,12.2,12.21,12.18,12.2,190000.0,8.4434,8.4503,8.4295,8.4434,190000.0
2011-03-01 14:15:00,12.2,12.23,12.19,12.22,114500.0,8.4434,8.4641,8.4364,8.4572,114500.0
2011-03-01 14:20:00,12.22,12.23,12.21,12.21,109500.0,8.4572,8.4641,8.4503,8.4503,109500.0
2011-03-01 14:25:00,12.21,12.23,12.2,12.2,241900.0,8.4503,8.4641,8.4434,8.4434,241900.0
2011-03-01 14:30:00,12.2,12.22,12.19,12.2,110700.0,8.4434,8.4572,8.4364,8.4434,110700.0
2011-03-01 14:35:00,12.2,12.22,12.19,12.21,137200.0,8.4434,8.4572,8.4364,8.4503,137200.0
2011-03-01 14:40:00,12.21,12.22,12.2,12.2,373400.0,8.4503,8.4572,8.4434,8.4434,373400.0
2011-03-01 14:45:00,12.2,12.21,12.19,12.2,82900.0,8.4434,8.4503,8.4364,8.4434,82900.0
2011-03-01 14:50:00,12.21,12.23,12.2,12.22,219200.0,8.4503,8.4641,8.4434,8.4572,219200.0
2011-03-01 14:55:00,12.22,12.23,12.2,12.21,182300.0,8.4572,8.4641,8.4434,8.4503,182300.0
2011-03-01 15:00:00,12.22,12.23,12.21,12.21,101200.0,8.4572,8.4641,8.4503,8.4503,101200.0
2011-03-01 15:05:00,12.21,12.22,12.18,12.18,171700.0,8.4503,8.4572,8.4295,8.4295,171700.0
2011-03-01 15:10:00,12.19,12.21,12.18,12.2,663900.0,8.4364,8.4503,8.4295,8.4434,663900.0
2011-03-01 15:15:00,12.19,12.21,12.19,12.2,214100.0,8.4364,8.4503,8.4364,8.4434,214100.0
2011-03-01 15:20:00,12.2,12.21,12.19,12.19,134500.0,8.4434,8.4503,8.4364,8.4364,134500.0
2011-03-01 15:25:00,12.19,12.2,12.18,12.18,91800.0,8.4364,8.4434,8.4295,8.4295,91800.0
2011-03-01 15:30:00,12.18,12.2,12.17,12.19,116900.0,8.4295,8.4434,8.4226,8.4364,116900.0
2011-03-01 15:35:00,12.19,12.2,12.18,12.18,151300.0,8.4364,8.4434,8.4295,8.4295,151300.0
2011-03-01 15:40:00,12.19,12.21,12.18,12.19,164900.0,8.4364,8.4503,8.4295,8.4364,164900.0
2011-03-01 15:45:00,12.19,12.2,12.17,12.18,194000.0,8.4364,8.4434,8.4226,8.4295,194000.0
2011-03-01 15:50:00,12.17,12.2,12.17,12.19,205000.0,8.4226,8.4434,8.4226,8.4364,205000.0
2011-03-01 15:55:00,12.19,12.2,12.19,12.19,298600.0,8.4364,8.4434,8.4364,8.4364,298600.0
2011-03-02 09:30:00,12.13,12.23,12.13,12.19,178100.0,8.3949,8.4641,8.3949,8.4364,178100.0
2011-03-02 09:35:00,12.19,12.26,12.16,12.21,230600.0,8.4364,8.4849,8.4157,8.4503,230600.0
2011-03-02 09:40:00,12.21,12.28,12.21,12.23,346900.0,8.4503,8.4987,8.4503,8.4641,346900.0
2011-03-02 09:45:00,12.23,12.24,12.22,12.24,111300.0,8.4641,8.471,8.4572,8.471,111300.0
2011-03-02 09:50:00,12.24,12.25,12.23,12.24,91900.0,8.471,8.478,8.4641,8.471,91900.0
2011-03-02 09:55:00,12.25,12.25,12.22,12.24,100600.0,8.478,8.478,8.4572,8.471,100600.0
2011-03-02 10:00:00,12.23,12.26,12.23,12.26,161400.0,8.4641,8.4849,8.4641,8.4849,161400.0
2011-03-02 10:05:00,12.26,12.29,12.25,12.26,167800.0,8.4849,8.5057,8.478,8.4849,167800.0
2011-03-02 10:10:00,12.26,12.28,12.25,12.27,309000.0,8.4849,8.4987,8.478,8.4918,309000.0
2011-03-02 10:15:00,12.27,12.3,12.26,12.28,250400.0,8.4918,8.5126,8.4849,8.4987,250400.0
2011-03-02 10:20:00,12.29,12.3,12.26,12.27,418300.0,8.5057,8.5126,8.4849,8.4918,418300.0
2011-03-02 10:25:00,12.27,12.3,12.27,12.28,349600.0,8.4918,8.5126,8.4918,8.4987,349600.0
2011-03-02 10:30:00,12.28,12.29,12.27,12.28,97500.0,8.4987,8.5057,8.4918,8.4987,97500.0
2011-03-02 10:35:00,12.29,12.3,12.28,12.28,671600.0,8.5057,8.5126,8.4987,8.4987,671600.0
2011-03-02 10:40:00,12.28,12.29,12.23,12.24,408600.0,8.4987,8.5057,8.4641,8.471,408600.0
2011-03-02 10:45:00,12.24,12.25,12.23,12.24,207700.0,8.471,8.478,8.4641,8.471,207700.0
2011-03-02 10:50:00,12.23,12.24,12.22,12.22,43900.0,8.4641,8.471,8.4572,8.4572,43900.0
2011-03-02 10:55:00,12.23,12.24,12.2,12.24,204700.0,8.4641,8.471,8.4434,8.471,204700.0
2011-03-02 11:00:00,12.23,12.26,12.23,12.25,67100.0,8.4641,8.4849,8.4641,8.478,67100.0
2011-03-02 11:05:00,12.26,12.26,12.23,12.25,212700.0,8.4849,8.4849,8.4641,8.478,212700.0
2011-03-02 11:10:00,12.25,12.26,12.25,12.26,61300.0,8.478,8.4849,8.478,8.4849,61300.0
2011-03-02 11:15:00,12.26,12.26,12.19,12.2,251100.0,8.4849,8.4849,8.4364,8.4434,251100.0
2011-03-02 11:20:00,12.21,12.22,12.18,12.2,277600.0,8.4503,8.4572,8.4295,8.4434,277600.0
2011-03-02 11:25:00,12.21,12.21,12.16,12.17,216600.0,8.4503,8.4503,8.4157,8.4226,216600.0
2011-03-02 11:30:00,12.16,12.18,12.15,12.16,202100.0,8.4157,8.4295,8.4088,8.4157,202100.0
2011-03-02 11:35:00,12.17,12.2,12.16,12.16,108300.0,8.4226,8.4434,8.4157,8.4157,108300.0
2011-03-02 11:40:00,12.17,12.18,12.13,12.13,118400.0,8.4226,8.4295,8.3949,8.3949,118400.0
2011-03-02 11:45:00,12.13,12.16,12.12,12.12,120900.0,8.3949,8.4157,8.388,8.388,120900.0
2011-03-02 11:50:00,12.13,12.16,12.13,12.14,193000.0,8.3949,8.4157,8.3949,8.4018,193000.0
2011-03-02 11:55:00,12.13,12.15,12.13,12.13,214500.0,8.3949,8.4088,8.3949,8.3949,214500.0
2011-03-02 12:00:00,12.13,12.15,12.12,12.14,128500.0,8.3949,8.4088,8.388,8.4018,128500.0
2011-03-02 12:05:00,12.15,12.15,12.13,12.15,94100.0,8.4088,8.4088,8.3949,8.4088,94100.0
2011-03-02 12:10:00,12.15,12.15,12.12,12.15,195200.0,8.4088,8.4088,8.388,8.4088,195200.0
2011-03-02 12:15:00,12.14,12.18,12.13,12.17,259100.0,8.4018,8.4295,8.3949,8.4226,259100.0
2011-03-02 12:20:00,12.18,12.19,12.17,12.19,115900.0,8.4295,8.4364,8.4226,8.4364,115900.0
2011-03-02 12:25:00,12.19,12.23,12.18,12.2,211800.0,8.4364,8.4641,8.4295,8.4434,211800.0
2011-03-02 12:30:00,12.2,12.23,12.19,12.19,270200.0,8.4434,8.4641,8.4364,8.4364,270200.0
2011-03-02 12:35:00,12.19,12.23,12.19,12.21,259300.0,8.4364,8.4641,8.4364,8.4503,259300.0
2011-03-02 12:40:00,12.21,12.22,12.18,12.21,229500.0,8.4503,8.4572,8.4295,8.4503,229500.0
2011-03-02 12:45:00,12.2,12.21,12.19,12.2,40100.0,8.4434,8.4503,8.4364,8.4434,40100.0
2011-03-02 12:50:00,12.2,12.21,12.18,12.18,39300.0,8.4434,8.4503,8.4295,8.4295,39300.0
2011-03-02 12:55:00,12.18,12.2,12.18,12.2,70800.0,8.4295,8.4434,8.4295,8.4434,70800.0
2011-03-02 13:00:00,12.2,12.23,12.2,12.21,81000.0,8.4434,8.4641,8.4434,8.4503,81000.0
2011-03-02 13:05:00,12.21,12.22,12.18,12.18,61200.0,8.4503,8.4572,8.4295,8.4295,61200.0
2011-03-02 13:10:00,12.18,12.19,12.17,12.17,28800.0,8.4295,8.4364,8.4226,8.4226,28800.0
2011-03-02 13:15:00,12.17,12.18,12.15,12.15,47400.0,8.4226,8.4295,8.4088,8.4088,47400.0
2011-03-02 13:20:00,12.16,12.19,12.15,12.19,165900.0,8.4157,8.4364,8.4088,8.4364,165900.0
2011-03-02 13:25:00,12.19,12.19,12.17,12.17,24100.0,8.4364,8.4364,8.4226,8.4226,24100.0
2011-03-02 13:30:00,12.17,12.19,12.17,12.18,33700.0,8.4226,8.4364,8.4226,8.4295,33700.0
2011-03-02 13:35:00,12.18,12.19,12.17,12.18,30500.0,8.4295,8.4364,8.4226,8.4295,30500.0
2011-03-02 13:40:00,12.17,12.18,12.15,12.15,42100.0,8.4226,8.4295,8.4088,8.4088,42100.0
2011-03-02 13:45:00,12.15,12.16,12.15,12.16,56500.0,8.4088,8.4157,8.4088,8.4157,56500.0
2011-03-02 13:50:00,12.16,12.19,12.16,12.16,99000.0,8.4157,8.4364,8.4157,8.4157,99000.0
2011-03-02 13:55:00,12.16,12.18,12.16,12.18,36200.0,8.4157,8.4295,8.4157,8.4295,36200.0
2011-03-02 14:00:00,12.18,12.19,12.15,12.15,74200.0,8.4295,8.4364,8.4088,8.4088,74200.0
2011-03-02 14:05:00,12.15,12.21,12.15,12.19,128800.0,8.4088,8.4503,8.4088,8.4364,128800.0
2011-03-02 14:10:00,12.18,12.23,12.18,12.21,80700.0,8.4295,8.4641,8.4295,8.4503,80700.0
2011-03-02 14:15:00,12.21,12.22,12.19,12.2,88300.0,8.4503,8.4572,8.4364,8.4434,88300.0
2011-03-02 14:20:00,12.21,12.21,12.18,12.2,86500.0,8.4503,8.4503,8.4295,8.4434,86500.0
2011-03-02 14:25:00,12.2,12.21,12.19,12.21,123700.0,8.4434,8.4503,8.4364,8.4503,123700.0
2011-03-02 14:30:00,12.21,12.23,12.2,12.23,153500.0,8.4503,8.4641,8.4434,8.4641,153500.0
2011-03-02 14:35:00,12.22,12.23,12.2,12.2,160800.0,8.4572,8.4641,8.4434,8.4434,160800.0
2011-03-02 14:40:00,12.2,12.22,12.2,12.2,111800.0,8.4434,8.4572,8.4434,8.4434,111800.0
2011-03-02 14:45:00,12.2,12.22,12.2,12.21,95100.0,8.4434,8.4572,8.4434,8.4503,95100.0
2011-03-02 14:50:00,12.21,12.21,12.2,12.2,56700.0,8.4503,8.4503,8.4434,8.4434,56700.0
2011-03-02 14:55:00,12.21,12.21,12.18,12.18,62400.0,8.4503,8.4503,8.4295,8.4295,62400.0
2011-03-02 15:00:00,12.18,12.21,12.18,12.2,90900.0,8.4295,8.4503,8.4295,8.4434,90900.0
2011-03-02 15:05:00,12.21,12.23,12.2,12.23,121100.0,8.4503,8.4641,8.4434,8.4641,121100.0
2011-03-02 15:10:00,12.23,12.23,12.21,12.21,79600.0,8.4641,8.4641,8.4503,8.4503,79600.0
2011-03-02 15:15:00,12.21,12.22,12.19,12.2,76000.0,8.4503,8.4572,8.4364,8.4434,76000.0
2011-03-02 15:20:00,12.2,12.2,12.19,12.2,254200.0,8.4434,8.4434,8.4364,8.4434,254200.0
2011-03-02 15:25:00,12.2,12.2,12.19,12.2,121200.0,8.4434,8.4434,8.4364,8.4434,121200.0
2011-03-02 15:30:00,12.2,12.2,12.19,12.2,82400.0,8.4434,8.4434,8.4364,8.4434,82400.0
2011-03-02 15:35:00,12.2,12.21,12.19,12.2,137700.0,8.4434,8.4503,8.4364,8.4434,137700.0
2011-03-02 15:40:00,12.2,12.21,12.19,12.2,123400.0,8.4434,8.4503,8.4364,8.4434,123400.0
2011-03-02 15:45:00,12.2,12.22,12.19,12.2,285100.0,8.4434,8.4572,8.4364,8.4434,285100.0
2011-03-02 15:50:00,12.21,12.21,12.19,12.2,102000.0,8.4503,8.4503,8.4364,8.4434,102000.0
2011-03-02 15:55:00,12.19,12.2,12.19,12.19,215100.0,8.4364,8.4434,8.4364,8.4364,215100.0
2011-03-03 09:30:00,12.34,12.35,12.3,12.33,308800.0,8.5403,8.5472,8.5126,8.5333,308800.0
2011-03-03 09:35:00,12.34,12.35,12.28,12.29,948900.0,8.5403,8.5472,8.4987,8.5057,948900.0
2011-03-03 09:40:00,12.3,12.34,12.29,12.33,377700.0,8.5126,8.5403,8.5057,8.5333,377700.0
2011-03-03 09:45:00,12.33,12.35,12.3,12.31,590800.0,8.5333,8.5472,8.5126,8.5195,590800.0
2011-03-03 09:50:00,12.3,12.31,12.28,12.31,263000.0,8.5126,8.5195,8.4987,8.5195,263000.0
2011-03-03 09:55:00,12.29,12.31,12.29,12.3,238800.0,8.5057,8.5195,8.5057,8.5126,238800.0
2011-03-03 10:00:00,12.3,12.33,12.3,12.3,335600.0,8.5126,8.5333,8.5126,8.5126,335600.0
2011-03-03 10:05:00,12.3,12.31,12.3,12.3,22500.0,8.5126,8.5195,8.5126,8.5126,22500.0
2011-03-03 10:10:00,12.3,12.31,12.3,12.3,37200.0,8.5126,8.5195,8.5126,8.5126,37200.0
2011-03-03 10:15:00,12.3,12.31,12.26,12.26,146600.0,8.5126,8.5195,8.4849,8.4849,146600.0
2011-03-03 10:20:00,12.26,12.27,12.21,12.24,215200.0,8.4849,8.4918,8.4503,8.471,215200.0
2011-03-03 10:25:00,12.25,12.3,12.25,12.26,277200.0,8.478,8.5126,8.478,8.4849,277200.0
2011-03-03 10:30:00,12.27,12.28,12.23,12.25,511900.0,8.4918,8.4987,8.4641,8.478,511900.0
2011-03-03 10:35:00,12.26,12.27,12.25,12.25,81700.0,8.4849,8.4918,8.478,8.478,81700.0
2011-03-03 10:40:00,12.25,12.27,12.25,12.27,194000.0,8.478,8.4918,8.478,8.4918,194000.0
2011-03-03 10:45:00,12.26,12.27,12.2,12.22,1021300.0,8.4849,8.4918,8.4434,8.4572,1021300.0
2011-03-03 10:50:00,12.22,12.24,12.21,12.22,327100.0,8.4572,8.471,8.4503,8.4572,327100.0
2011-03-03 10:55:00,12.22,12.22,12.21,12.21,295500.0,8.4572,8.4572,8.4503,8.4503,295500.0
2011-03-03 11:00:00,12.22,12.22,12.21,12.22,155300.0,8.4572,8.4572,8.4503,8.4572,155300.0
2011-03-03 11:05:00,12.22,12.22,12.17,12.19,421700.0,8.4572,8.4572,8.4226,8.4364,421700.0
2011-03-03 11:10:00,12.19,12.21,12.18,12.21,141300.0,8.4364,8.4503,8.4295,8.4503,141300.0
2011-03-03 11:15:00,12.21,12.22,12.2,12.22,103000.0,8.4503,8.4572,8.4434,8.4572,103000.0
2011-03-03 11:20:00,12.22,12.22,12.21,12.22,68600.0,8.4572,8.4572,8.4503,8.4572,68600.0
2011-03-03 11:25:00,12.22,12.22,12.21,12.22,21700.0,8.4572,8.4572,8.4503,8.4572,21700.0
2011-03-03 11:30:00,12.21,12.23,12.2,12.21,94400.0,8.4503,8.4641,8.4434,8.4503,94400.0
2011-03-03 11:35:00,12.21,12.23,12.21,12.23,30600.0,8.4503,8.4641,8.4503,8.4641,30600.0
2011-03-03 11:40:00,12.23,12.24,12.22,12.23,58700.0,8.4641,8.471,8.4572,8.4641,58700.0
2011-03-03 11:45:00,12.23,12.24,12.21,12.21,194800.0,8.4641,8.471,8.4503,8.4503,194800.0
2011-03-03 11:50:00,12.21,12.23,12.2,12.22,311100.0,8.4503,8.4641,8.4434,8.4572,311100.0
2011-03-03 11:55:00,12.22,12.24,12.22,12.24,43200.0,8.4572,8.471,8.4572,8.471,43200.0
2011-03-03 12:00:00,12.24,12.26,12.24,12.25,96200.0,8.471,8.4849,8.471,8.478,96200.0
2011-03-03 12:05:00,12.25,12.26,12.23,12.24,198400.0,8.478,8.4849,8.4641,8.471,198400.0
2011-03-03 12:10:00,12.25,12.25,12.24,12.25,13000.0,8.478,8.478,8.471,8.478,13000.0
2011-03-03 12:15:00,12.25,12.25,12.24,12.25,62100.0,8.478,8.478,8.471,8.478,62100.0
2011-03-03 12:20:00,12.25,12.27,12.24,12.27,56800.0,8.478,8.4918,8.471,8.4918,56800.0
2011-03-03 12:25:00,12.27,12.28,12.26,12.26,59700.0,8.4918,8.4987,8.4849,8.4849,59700.0
2011-03-03 12:30:00,12.27,12.27,12.24,12.24,178900.0,8.4918,8.4918,8.471,8.471,178900.0
2011-03-03 12:35:00,12.24,12.26,12.23,12.24,184900.0,8.471,8.4849,8.4641,8.471,184900.0
2011-03-03 12:40:00,12.25,12.25,12.24,12.24,5900.0,8.478,8.478,8.471,8.471,5900.0
2011-03-03 12:45:00,12.25,12.25,12.24,12.25,28900.0,8.478,8.478,8.471,8.478,28900.0
2011-03-03 12:50:00,12.25,12.25,12.24,12.25,34100.0,8.478,8.478,8.471,8.478,34100.0
2011-03-03 12:55:00,12.25,12.25,12.24,12.25,148500.0,8.478,8.478,8.471,8.478,148500.0
2011-03-03 13:00:00,12.25,12.26,12.24,12.25,252300.0,8.478,8.4849,8.471,8.478,252300.0
2011-03-03 13:05:00,12.24,12.26,12.24,12.25,193000.0,8.471,8.4849,8.471,8.478,193000.0
2011-03-03 13:10:00,12.25,12.26,12.25,12.26,146400.0,8.478,8.4849,8.478,8.4849,146400.0
2011-03-03 13:15:00,12.26,12.27,12.25,12.25,75400.0,8.4849,8.4918,8.478,8.478,75400.0
2011-03-03 13:20:00,12.26,12.26,12.25,12.26,10700.0,8.4849,8.4849,8.478,8.4849,10700.0
2011-03-03 13:25:00,12.26,12.26,12.24,12.26,123600.0,8.4849,8.4849,8.471,8.4849,123600.0
2011-03-03 13:30:00,12.26,12.27,12.25,12.26,75000.0,8.4849,8.4918,8.478,8.4849,75000.0
2011-03-03 13:35:00,12.26,12.26,12.25,12.26,9200.0,8.4849,8.4849,8.478,8.4849,9200.0
2011-03-03 13:40:00,12.26,12.28,12.25,12.28,87300.0,8.4849,8.4987,8.478,8.4987,87300.0
2011-03-03 13:45:00,12.27,12.3,12.26,12.29,977200.0,8.4918,8.5126,8.4849,8.5057,977200.0
2011-03-03 13:50:00,12.29,12.29,12.27,12.27,50800.0,8.5057,8.5057,8.4918,8.4918,50800.0
2011-03-03 13:55:00,12.27,12.28,12.27,12.27,8100.0,8.4918,8.4987,8.4918,8.4918,8100.0
2011-03-03 14:00:00,12.28,12.28,12.27,12.28,15400.0,8.4987,8.4987,8.4918,8.4987,15400.0
2011-03-03 14:05:00,12.28,12.28,12.27,12.28,12000.0,8.4987,8.4987,8.4918,8.4987,12000.0
2011-03-03 14:10:00,12.28,12.28,12.27,12.27,13900.0,8.4987,8.4987,8.4918,8.4918,13900.0
2011-03-03 14:15:00,12.27,12.3,12.27,12.29,237300.0,8.4918,8.5126,8.4918,8.5057,237300.0
2011-03-03 14:20:00,12.29,12.3,12.29,12.29,18500.0,8.5057,8.5126,8.5057,8.5057,18500.0
2011-03-03 14:25:00,12.29,12.3,12.29,12.3,17600.0,8.5057,8.5126,8.5057,8.5126,17600.0
2011-03-03 14:30:00,12.3,12.3,12.29,12.29,21200.0,8.5126,8.5126,8.5057,8.5057,21200.0
2011-03-03 14:35:00,12.29,12.3,12.29,12.29,24800.0,8.5057,8.5126,8.5057,8.5057,24800.0
2011-03-03 14:40:00,12.29,12.3,12.29,12.29,15400.0,8.5057,8.5126,8.5057,8.5057,15400.0
2011-03-03 14:45:00,12.29,12.3,12.29,12.3,30700.0,8.5057,8.5126,8.5057,8.5126,30700.0
2011-03-03 14:50:00,12.29,12.3,12.29,12.29,23500.0,8.5057,8.5126,8.5057,8.5057,23500.0
2011-03-03 14:55:00,12.29,12.3,12.29,12.3,134000.0,8.5057,8.5126,8.5057,8.5126,134000.0
2011-03-03 15:00:00,12.29,12.3,12.29,12.29,30500.0,8.5057,8.5126,8.5057,8.5057,30500.0
2011-03-03 15:05:00,12.3,12.3,12.29,12.29,295100.0,8.5126,8.5126,8.5057,8.5057,295100.0
2011-03-03 15:10:00,12.29,12.3,12.29,12.29,85400.0,8.5057,8.5126,8.5057,8.5057,85400.0
2011-03-03 15:15:00,12.29,12.3,12.29,12.3,34100.0,8.5057,8.5126,8.5057,8.5126,34100.0
2011-03-03 15:20:00,12.29,12.3,12.29,12.3,18300.0,8.5057,8.5126,8.5057,8.5126,18300.0
2011-03-03 15:25:00,12.29,12.3,12.29,12.3,40100.0,8.5057,8.5126,8.5057,8.5126,40100.0
2011-03-03 15:30:00,12.29,12.3,12.24,12.28,190500.0,8.5057,8.5126,8.471,8.4987,190500.0
2011-03-03 15:35:00,12.27,12.29,12.27,12.28,249300.0,8.4918,8.5057,8.4918,8.4987,249300.0
2011-03-03 15:40:00,12.27,12.29,12.27,12.27,591000.0,8.4918,8.5057,8.4918,8.4918,591000.0
2011-03-03 15:45:00,12.28,12.28,12.26,12.28,423600.0,8.4987,8.4987,8.4849,8.4987,423600.0
2011-03-03 15:50:00,12.28,12.28,12.27,12.27,207800.0,8.4987,8.4987,8.4918,8.4918,207800.0
2011-03-03 15:55:00,12.27,12.28,12.27,12.28,534700.0,8.4918,8.4987,8.4918,8.4987,534700.0
2011-03-04 09:30:00,12.38,12.5,12.38,12.45,1906800.0,8.5679,8.651,8.5679,8.6164,1906800.0
2011-03-04 09:35:00,12.45,12.45,12.38,12.43,1552400.0,8.6164,8.6164,8.5679,8.6025,1552400.0
2011-03-04 09:40:00,12.43,12.47,12.42,12.44,544200.0,8.6025,8.6302,8.5956,8.6095,544200.0
2011-03-04 09:45:00,12.44,12.46,12.43,12.45,697700.0,8.6095,8.6233,8.6025,8.6164,697700.0
2011-03-04 09:50:00,12.45,12.46,12.42,12.43,657600.0,8.6164,8.6233,8.5956,8.6025,657600.0
2011-03-04 09:55:00,12.43,12.46,12.43,12.45,248300.0,8.6025,8.6233,8.6025,8.6164,248300.0
2011-03-04 10:00:00,12.45,12.46,12.43,12.44,394400.0,8.6164,8.6233,8.6025,8.6095,394400.0
2011-03-04 10:05:00,12.44,12.44,12.41,12.42,419100.0,8.6095,8.6095,8.5887,8.5956,419100.0
2011-03-04 10:10:00,12.41,12.44,12.41,12.42,627300.0,8.5887,8.6095,8.5887,8.5956,627300.0
2011-03-04 10:15:00,12.43,12.45,12.41,12.42,304200.0,8.6025,8.6164,8.5887,8.5956,304200.0
2011-03-04 10:20:00,12.42,12.43,12.4,12.42,119000.0,8.5956,8.6025,8.5818,8.5956,119000.0
2011-03-04 10:25:00,12.42,12.43,12.4,12.42,113900.0,8.5956,8.6025,8.5818,8.5956,113900.0
2011-03-04 10:30:00,12.42,12.44,12.41,12.44,63400.0,8.5956,8.6095,8.5887,8.6095,63400.0
2011-03-04 10:35:00,12.44,12.44,12.42,12.43,125700.0,8.6095,8.6095,8.5956,8.6025,125700.0
2011-03-04 10:40:00,12.43,12.44,12.42,12.43,159000.0,8.6025,8.6095,8.5956,8.6025,159000.0
2011-03-04 10:45:00,12.43,12.43,12.42,12.43,54300.0,8.6025,8.6025,8.5956,8.6025,54300.0
2011-03-04 10:50:00,12.43,12.43,12.42,12.43,57200.0,8.6025,8.6025,8.5956,8.6025,57200.0
2011-03-04 10:55:00,12.43,12.44,12.42,12.44,267000.0,8.6025,8.6095,8.5956,8.6095,267000.0
2011-03-04 11:00:00,12.44,12.45,12.43,12.45,50600.0,8.6095,8.6164,8.6025,8.6164,50600.0
2011-03-04 11:05:00,12.44,12.45,12.44,12.45,53400.0,8.6095,8.6164,8.6095,8.6164,53400.0
2011-03-04 11:10:00,12.45,12.45,12.44,12.44,87000.0,8.6164,8.6164,8.6095,8.6095,87000.0
2011-03-04 11:15:00,12.44,12.46,12.43,12.43,284100.0,8.6095,8.6233,8.6025,8.6025,284100.0
2011-03-04 11:20:00,12.43,12.44,12.41,12.42,118900.0,8.6025,8.6095,8.5887,8.5956,118900.0
2011-03-04 11:25:00,12.42,12.43,12.41,12.43,23000.0,8.5956,8.6025,8.5887,8.6025,23000.0
2011-03-04 11:30:00,12.43,12.44,12.41,12.43,176000.0,8.6025,8.6095,8.5887,8.6025,176000.0
2011-03-04 11:35:00,12.44,12.44,12.43,12.44,14400.0,8.6095,8.6095,8.6025,8.6095,14400.0
2011-03-04 11:40:00,12.44,12.44,12.43,12.44,16300.0,8.6095,8.6095,8.6025,8.6095,16300.0
2011-03-04 11:45:00,12.44,12.44,12.43,12.44,15800.0,8.6095,8.6095,8.6025,8.6095,15800.0
2011-03-04 11:50:00,12.44,12.44,12.43,12.44,65200.0,8.6095,8.6095,8.6025,8.6095,65200.0
2011-03-04 11:55:00,12.44,12.44,12.43,12.44,79700.0,8.6095,8.6095,8.6025,8.6095,79700.0
2011-03-04 12:00:00,12.44,12.44,12.43,12.44,53100.0,8.6095,8.6095,8.6025,8.6095,53100.0
2011-03-04 12:05:00,12.44,12.45,12.43,12.45,128400.0,8.6095,8.6164,8.6025,8.6164,128400.0
2011-03-04 12:10:00,12.45,12.45,12.4,12.41,124700.0,8.6164,8.6164,8.5818,8.5887,124700.0
2011-03-04 12:15:00,12.4,12.4,12.38,12.39,139700.0,8.5818,8.5818,8.5679,8.5749,139700.0
2011-03-04 12:20:00,12.38,12.41,12.38,12.38,452100.0,8.5679,8.5887,8.5679,8.5679,452100.0
2011-03-04 12:25:00,12.38,12.4,12.38,12.4,66800.0,8.5679,8.5818,8.5679,8.5818,66800.0
2011-03-04 12:30:00,12.4,12.4,12.37,12.37,139100.0,8.5818,8.5818,8.561,8.561,139100.0
2011-03-04 12:35:00,12.38,12.4,12.38,12.39,53700.0,8.5679,8.5818,8.5679,8.5749,53700.0
2011-03-04 12:40:00,12.39,12.41,12.39,12.41,66000.0,8.5749,8.5887,8.5749,8.5887,66000.0
2011-03-04 12:45:00,12.41,12.42,12.4,12.42,58200.0,8.5887,8.5956,8.5818,8.5956,58200.0
2011-03-04 12:50:00,12.42,12.43,12.41,12.42,200200.0,8.5956,8.6025,8.5887,8.5956,200200.0
2011-03-04 12:55:00,12.42,12.43,12.41,12.43,77600.0,8.5956,8.6025,8.5887,8.6025,77600.0
2011-03-04 13:00:00,12.42,12.43,12.42,12.42,50700.0,8.5956,8.6025,8.5956,8.5956,50700.0
2011-03-04 13:05:00,12.43,12.43,12.42,12.43,77100.0,8.6025,8.6025,8.5956,8.6025,77100.0
2011-03-04 13:10:00,12.43,12.44,12.4,12.4,342700.0,8.6025,8.6095,8.5818,8.5818,342700.0
2011-03-04 13:15:00,12.4,12.41,12.38,12.38,227000.0,8.5818,8.5887,8.5679,8.5679,227000.0
2011-03-04 13:20:00,12.38,12.4,12.38,12.4,83000.0,8.5679,8.5818,8.5679,8.5818,83000.0
2011-03-04 13:25:00,12.4,12.4,12.39,12.4,37000.0,8.5818,8.5818,8.5749,8.5818,37000.0
2011-03-04 13:30:00,12.39,12.4,12.39,12.4,94700.0,8.5749,8.5818,8.5749,8.5818,94700.0
2011-03-04 13:35:00,12.4,12.41,12.39,12.4,331300.0,8.5818,8.5887,8.5749,8.5818,331300.0
2011-03-04 13:40:00,12.4,12.41,12.39,12.4,302300.0,8.5818,8.5887,8.5749,8.5818,302300.0
2011-03-04 13:45:00,12.4,12.4,12.39,12.4,45800.0,8.5818,8.5818,8.5749,8.5818,45800.0
2011-03-04 13:50:00,12.4,12.4,12.38,12.38,139400.0,8.5818,8.5818,8.5679,8.5679,139400.0
2011-03-04 13:55:00,12.38,12.4,12.38,12.4,55400.0,8.5679,8.5818,8.5679,8.5818,55400.0
2011-03-04 14:00:00,12.4,12.4,12.39,12.4,88600.0,8.5818,8.5818,8.5749,8.5818,88600.0
2011-03-04 14:05:00,12.4,12.4,12.39,12.4,133400.0,8.5818,8.5818,8.5749,8.5818,133400.0
2011-03-04 14:10:00,12.4,12.4,12.39,12.4,83000.0,8.5818,8.5818,8.5749,8.5818,83000.0
2011-03-04 14:15:00,12.4,12.4,12.34,12.35,959400.0,8.5818,8.5818,8.5403,8.5472,959400.0
2011-03-04 14:20:00,12.34,12.35,12.33,12.35,191500.0,8.5403,8.5472,8.5333,8.5472,191500.0
2011-03-04 14:25:00,12.35,12.35,12.33,12.34,168600.0,8.5472,8.5472,8.5333,8.5403,168600.0
2011-03-04 14:30:00,12.34,12.35,12.33,12.35,84200.0,8.5403,8.5472,8.5333,8.5472,84200.0
2011-03-04 14:35:00,12.35,12.35,12.34,12.35,95800.0,8.5472,8.5472,8.5403,8.5472,95800.0
2011-03-04 14:40:00,12.34,12.37,12.34,12.37,146800.0,8.5403,8.561,8.5403,8.561,146800.0
2011-03-04 14:45:00,12.36,12.37,12.36,12.37,71500.0,8.5541,8.561,8.5541,8.561,71500.0
2011-03-04 14:50:00,12.36,12.39,12.36,12.39,112500.0,8.5541,8.5749,8.5541,8.5749,112500.0
2011-03-04 14:55:00,12.39,12.4,12.38,12.4,77000.0,8.5749,8.5818,8.5679,8.5818,77000.0
2011-03-04 15:00:00,12.4,12.4,12.38,12.39,265800.0,8.5818,8.5818,8.5679,8.5749,265800.0
2011-03-04 15:05:00,12.39,12.48,12.38,12.43,1057800.0,8.5749,8.6371,8.5679,8.6025,1057800.0
2011-03-04 15:10:00,12.43,12.44,12.42,12.43,242600.0,8.6025,8.6095,8.5956,8.6025,242600.0
2011-03-04 15:15:00,12.43,12.44,12.39,12.4,299200.0,8.6025,8.6095,8.5749,8.5818,299200.0
2011-03-04 15:20:00,12.39,12.41,12.38,12.4,189000.0,8.5749,8.5887,8.5679,8.5818,189000.0
2011-03-04 15:25:00,12.4,12.41,12.37,12.41,432400.0,8.5818,8.5887,8.561,8.5887,432400.0
2011-03-04 15:30:00,12.4,12.41,12.39,12.41,160200.0,8.5818,8.5887,8.5749,8.5887,160200.0
2011-03-04 15:35:00,12.41,12.41,12.39,12.41,164400.0,8.5887,8.5887,8.5749,8.5887,164400.0
2011-03-04 15:40:00,12.41,12.41,12.39,12.4,160700.0,8.5887,8.5887,8.5749,8.5818,160700.0
2011-03-04 15:45:00,12.39,12.41,12.38,12.39,350000.0,8.5749,8.5887,8.5679,8.5749,350000.0
2011-03-04 15:50:00,12.4,12.41,12.39,12.4,468800.0,8.5818,8.5887,8.5749,8.5818,468800.0
2011-03-04 15:55:00,12.39,12.43,12.39,12.43,946000.0,8.5749,8.6025,8.5749,8.6025,946000.0
2011-03-07 09:30:00,12.41,12.43,12.37,12.38,241700.0,8.5887,8.6025,8.561,8.5679,241700.0
2011-03-07 09:35:00,12.38,12.38,12.34,12.37,247000.0,8.5679,8.5679,8.5403,8.561,247000.0
2011-03-07 09:40:00,12.37,12.37,12.32,12.32,250200.0,8.561,8.561,8.5264,8.5264,250200.0
2011-03-07 09:45:00,12.32,12.33,12.28,12.31,193900.0,8.5264,8.5333,8.4987,8.5195,193900.0
2011-03-07 09:50:00,12.31,12.33,12.3,12.32,526000.0,8.5195,8.5333,8.5126,8.5264,526000.0
2011-03-07 09:55:00,12.32,12.33,12.31,12.33,124300.0,8.5264,8.5333,8.5195,8.5333,124300.0
2011-03-07 10:00:00,12.32,12.33,12.29,12.29,105100.0,8.5264,8.5333,8.5057,8.5057,105100.0
2011-03-07 10:05:00,12.29,12.3,12.25,12.26,303200.0,8.5057,8.5126,8.478,8.4849,303200.0
2011-03-07 10:10:00,12.26,12.27,12.23,12.23,524300.0,8.4849,8.4918,8.4641,8.4641,524300.0
2011-03-07 10:15:00,12.23,12.24,12.23,12.23,23400.0,8.4641,8.471,8.4641,8.4641,23400.0
2011-03-07 10:20:00,12.23,12.26,12.23,12.26,140000.0,8.4641,8.4849,8.4641,8.4849,140000.0
2011-03-07 10:25:00,12.25,12.26,12.23,12.25,166500.0,8.478,8.4849,8.4641,8.478,166500.0
2011-03-07 10:30:00,12.25,12.26,12.21,12.21,361500.0,8.478,8.4849,8.4503,8.4503,361500.0
2011-03-07 10:35:00,12.21,12.21,12.12,12.12,512300.0,8.4503,8.4503,8.388,8.388,512300.0
2011-03-07 10:40:00,12.12,12.15,12.09,12.13,716000.0,8.388,8.4088,8.3672,8.3949,716000.0
2011-03-07 10:45:00,12.13,12.16,12.11,12.15,258700.0,8.3949,8.4157,8.3811,8.4088,258700.0
2011-03-07 10:50:00,12.16,12.18,12.15,12.17,321900.0,8.4157,8.4295,8.4088,8.4226,321900.0
2011-03-07 10:55:00,12.16,12.21,12.15,12.2,458600.0,8.4157,8.4503,8.4088,8.4434,458600.0
2011-03-07 11:00:00,12.19,12.2,12.15,12.15,427400.0,8.4364,8.4434,8.4088,8.4088,427400.0
2011-03-07 11:05:00,12.15,12.17,12.14,12.16,239500.0,8.4088,8.4226,8.4018,8.4157,239500.0
2011-03-07 11:10:00,12.16,12.17,12.13,12.14,229500.0,8.4157,8.4226,8.3949,8.4018,229500.0
2011-03-07 11:15:00,12.14,12.15,12.14,12.15,111100.0,8.4018,8.4088,8.4018,8.4088,111100.0
2011-03-07 11:20:00,12.14,12.15,12.12,12.13,96100.0,8.4018,8.4088,8.388,8.3949,96100.0
2011-03-07 11:25:00,12.13,12.14,12.09,12.11,372300.0,8.3949,8.4018,8.3672,8.3811,372300.0
2011-03-07 11:30:00,12.1,12.11,12.09,12.1,71600.0,8.3742,8.3811,8.3672,8.3742,71600.0
2011-03-07 11:35:00,12.1,12.11,12.07,12.1,224500.0,8.3742,8.3811,8.3534,8.3742,224500.0
2011-03-07 11:40:00,12.11,12.11,12.08,12.08,122500.0,8.3811,8.3811,8.3603,8.3603,122500.0
2011-03-07 11:45:00,12.08,12.09,12.08,12.09,81600.0,8.3603,8.3672,8.3603,8.3672,81600.0
2011-03-07 11:50:00,12.08,12.09,12.07,12.08,176300.0,8.3603,8.3672,8.3534,8.3603,176300.0
2011-03-07 11:55:00,12.08,12.12,12.08,12.1,168800.0,8.3603,8.388,8.3603,8.3742,168800.0
2011-03-07 12:00:00,12.1,12.11,12.09,12.1,82900.0,8.3742,8.3811,8.3672,8.3742,82900.0
2011-03-07 12:05:00,12.1,12.13,12.09,12.12,124200.0,8.3742,8.3949,8.3672,8.388,124200.0
2011-03-07 12:10:00,12.12,12.16,12.12,12.15,338800.0,8.388,8.4157,8.388,8.4088,338800.0
2011-03-07 12:15:00,12.16,12.17,12.15,12.17,105800.0,8.4157,8.4226,8.4088,8.4226,105800.0
2011-03-07 12:20:00,12.16,12.17,12.12,12.12,134700.0,8.4157,8.4226,8.388,8.388,134700.0
2011-03-07 12:25:00,12.12,12.13,12.12,12.12,19600.0,8.388,8.3949,8.388,8.388,19600.0
2011-03-07 12:30:00,12.13,12.14,12.1,12.11,122500.0,8.3949,8.4018,8.3742,8.3811,122500.0
2011-03-07 12:35:00,12.12,12.14,12.11,12.13,183800.0,8.388,8.4018,8.3811,8.3949,183800.0
2011-03-07 12:40:00,12.13,12.14,12.12,12.12,36800.0,8.3949,8.4018,8.388,8.388,36800.0
2011-03-07 12:45:00,12.12,12.13,12.12,12.12,17400.0,8.388,8.3949,8.388,8.388,17400.0
2011-03-07 12:50:00,12.13,12.13,12.1,12.11,100400.0,8.3949,8.3949,8.3742,8.3811,100400.0
2011-03-07 12:55:00,12.11,12.12,12.1,12.11,80400.0,8.3811,8.388,8.3742,8.3811,80400.0
2011-03-07 13:00:00,12.12,12.12,12.09,12.09,124400.0,8.388,8.388,8.3672,8.3672,124400.0
2011-03-07 13:05:00,12.1,12.13,12.09,12.11,237600.0,8.3742,8.3949,8.3672,8.3811,237600.0
2011-03-07 13:10:00,12.11,12.12,12.1,12.11,74400.0,8.3811,8.388,8.3742,8.3811,74400.0
2011-03-07 13:15:00,12.12,12.14,12.11,12.13,40300.0,8.388,8.4018,8.3811,8.3949,40300.0
2011-03-07 13:20:00,12.13,12.14,12.13,12.13,74800.0,8.3949,8.4018,8.3949,8.3949,74800.0
2011-03-07 13:25:00,12.13,12.14,12.12,12.13,70600.0,8.3949,8.4018,8.388,8.3949,70600.0
2011-03-07 13:30:00,12.13,12.13,12.11,12.12,109600.0,8.3949,8.3949,8.3811,8.388,109600.0
2011-03-07 13:35:00,12.13,12.14,12.12,12.13,32800.0,8.3949,8.4018,8.388,8.3949,32800.0
2011-03-07 13:40:00,12.14,12.16,12.13,12.16,106900.0,8.4018,8.4157,8.3949,8.4157,106900.0
2011-03-07 13:45:00,12.15,12.18,12.15,12.16,140200.0,8.4088,8.4295,8.4088,8.4157,140200.0
2011-03-07 13:50:00,12.16,12.16,12.14,12.15,47000.0,8.4157,8.4157,8.4018,8.4088,47000.0
2011-03-07 13:55:00,12.14,12.17,12.14,12.15,94600.0,8.4018,8.4226,8.4018,8.4088,94600.0
2011-03-07 14:00:00,12.15,12.17,12.15,12.16,61000.0,8.4088,8.4226,8.4088,8.4157,61000.0
2011-03-07 14:05:00,12.17,12.17,12.16,12.17,26100.0,8.4226,8.4226,8.4157,8.4226,26100.0
2011-03-07 14:10:00,12.16,12.17,12.13,12.13,144200.0,8.4157,8.4226,8.3949,8.3949,144200.0
2011-03-07 14:15:00,12.13,12.18,12.13,12.18,132600.0,8.3949,8.4295,8.3949,8.4295,132600.0
2011-03-07 14:20:00,12.18,12.18,12.15,12.15,96200.0,8.4295,8.4295,8.4088,8.4088,96200.0
2011-03-07 14:25:00,12.15,12.16,12.15,12.15,42600.0,8.4088,8.4157,8.4088,8.4088,42600.0
2011-03-07 14:30:00,12.15,12.16,12.15,12.16,29300.0,8.4088,8.4157,8.4088,8.4157,29300.0
2011-03-07 14:35:00,12.15,12.16,12.15,12.15,37600.0,8.4088,8.4157,8.4088,8.4088,37600.0
2011-03-07 14:40:00,12.15,12.16,12.15,12.15,44200.0,8.4088,8.4157,8.4088,8.4088,44200.0
2011-03-07 14:45:00,12.16,12.17,12.15,12.17,115800.0,8.4157,8.4226,8.4088,8.4226,115800.0
2011-03-07 14:50:00,12.17,12.18,12.16,12.17,163500.0,8.4226,8.4295,8.4157,8.4226,163500.0
2011-03-07 14:55:00,12.16,12.17,12.16,12.16,83500.0,8.4157,8.4226,8.4157,8.4157,83500.0
2011-03-07 15:00:00,12.16,12.17,12.16,12.16,123000.0,8.4157,8.4226,8.4157,8.4157,123000.0
2011-03-07 15:05:00,12.16,12.19,12.16,12.18,126800.0,8.4157,8.4364,8.4157,8.4295,126800.0
2011-03-07 15:10:00,12.18,12.2,12.18,12.19,165000.0,8.4295,8.4434,8.4295,8.4364,165000.0
2011-03-07 15:15:00,12.2,12.2,12.19,12.2,99500.0,8.4434,8.4434,8.4364,8.4434,99500.0
2011-03-07 15:20:00,12.19,12.2,12.19,12.19,310900.0,8.4364,8.4434,8.4364,8.4364,310900.0
2011-03-07 15:25:00,12.19,12.22,12.19,12.21,312000.0,8.4364,8.4572,8.4364,8.4503,312000.0
2011-03-07 15:30:00,12.21,12.22,12.21,12.21,295800.0,8.4503,8.4572,8.4503,8.4503,295800.0
2011-03-07 15:35:00,12.21,12.22,12.21,12.21,204700.0,8.4503,8.4572,8.4503,8.4503,204700.0
2011-03-07 15:40:00,12.21,12.24,12.21,12.23,237400.0,8.4503,8.471,8.4503,8.4641,237400.0
2011-03-07 15:45:00,12.23,12.24,12.23,12.23,188900.0,8.4641,8.471,8.4641,8.4641,188900.0
2011-03-07 15:50:00,12.23,12.24,12.18,12.19,535700.0,8.4641,8.471,8.4295,8.4364,535700.0
2011-03-07 15:55:00,12.18,12.19,12.16,12.19,871200.0,8.4295,8.4364,8.4157,8.4364,871200.0
2011-03-08 09:30:00,12.35,12.4,12.34,12.39,578600.0,8.5472,8.5818,8.5403,8.5749,578600.0
2011-03-08 09:35:00,12.4,12.42,12.36,12.39,580500.0,8.5818,8.5956,8.5541,8.5749,580500.0
2011-03-08 09:40:00,12.39,12.41,12.36,12.38,676700.0,8.5749,8.5887,8.5541,8.5679,676700.0
2011-03-08 09:45:00,12.38,12.39,12.34,12.36,401600.0,8.5679,8.5749,8.5403,8.5541,401600.0
2011-03-08 09:50:00,12.36,12.4,12.35,12.39,252200.0,8.5541,8.5818,8.5472,8.5749,252200.0
2011-03-08 09:55:00,12.38,12.43,12.38,12.43,315700.0,8.5679,8.6025,8.5679,8.6025,315700.0
2011-03-08 10:00:00,12.43,12.47,12.38,12.4,257000.0,8.6025,8.6302,8.5679,8.5818,257000.0
2011-03-08 10:05:00,12.41,12.42,12.37,12.4,296500.0,8.5887,8.5956,8.561,8.5818,296500.0
2011-03-08 10:10:00,12.4,12.44,12.39,12.42,242400.0,8.5818,8.6095,8.5749,8.5956,242400.0
2011-03-08 10:15:00,12.43,12.45,12.42,12.44,94000.0,8.6025,8.6164,8.5956,8.6095,94000.0
2011-03-08 10:20:00,12.45,12.46,12.39,12.39,318100.0,8.6164,8.6233,8.5749,8.5749,318100.0
2011-03-08 10:25:00,12.39,12.41,12.39,12.41,130000.0,8.5749,8.5887,8.5749,8.5887,130000.0
2011-03-08 10:30:00,12.4,12.42,12.39,12.42,163100.0,8.5818,8.5956,8.5749,8.5956,163100.0
2011-03-08 10:35:00,12.42,12.43,12.39,12.39,260200.0,8.5956,8.6025,8.5749,8.5749,260200.0
2011-03-08 10:40:00,12.39,12.4,12.37,12.38,326400.0,8.5749,8.5818,8.561,8.5679,326400.0
2011-03-08 10:45:00,12.38,12.4,12.37,12.39,182800.0,8.5679,8.5818,8.561,8.5749,182800.0
2011-03-08 10:50:00,12.39,12.4,12.38,12.4,72400.0,8.5749,8.5818,8.5679,8.5818,72400.0
2011-03-08 10:55:00,12.39,12.4,12.36,12.37,314200.0,8.5749,8.5818,8.5541,8.561,314200.0
2011-03-08 11:00:00,12.37,12.39,12.35,12.38,187400.0,8.561,8.5749,8.5472,8.5679,187400.0
2011-03-08 11:05:00,12.38,12.4,12.37,12.39,280700.0,8.5679,8.5818,8.561,8.5749,280700.0
2011-03-08 11:10:00,12.4,12.4,12.36,12.38,267700.0,8.5818,8.5818,8.5541,8.5679,267700.0
2011-03-08 11:15:00,12.38,12.4,12.38,12.39,114500.0,8.5679,8.5818,8.5679,8.5749,114500.0
2011-03-08 11:20:00,12.39,12.42,12.39,12.42,158900.0,8.5749,8.5956,8.5749,8.5956,158900.0
2011-03-08 11:25:00,12.42,12.43,12.39,12.41,381100.0,8.5956,8.6025,8.5749,8.5887,381100.0
2011-03-08 11:30:00,12.42,12.44,12.4,12.4,300100.0,8.5956,8.6095,8.5818,8.5818,300100.0
2011-03-08 11:35:00,12.4,12.41,12.39,12.4,77600.0,8.5818,8.5887,8.5749,8.5818,77600.0
2011-03-08 11:40:00,12.4,12.42,12.38,12.42,155000.0,8.5818,8.5956,8.5679,8.5956,155000.0
2011-03-08 11:45:00,12.42,12.43,12.4,12.41,190900.0,8.5956,8.6025,8.5818,8.5887,190900.0
2011-03-08 11:50:00,12.41,12.42,12.4,12.4,101000.0,8.5887,8.5956,8.5818,8.5818,101000.0
2011-03-08 11:55:00,12.4,12.42,12.4,12.42,79000.0,8.5818,8.5956,8.5818,8.5956,79000.0
2011-03-08 12:00:00,12.42,12.42,12.41,12.41,12100.0,8.5956,8.5956,8.5887,8.5887,12100.0
2011-03-08 12:05:00,12.42,12.42,12.41,12.41,7800.0,8.5956,8.5956,8.5887,8.5887,7800.0
2011-03-08 12:10:00,12.41,12.45,12.41,12.44,252000.0,8.5887,8.6164,8.5887,8.6095,252000.0
2011-03-08 12:15:00,12.43,12.44,12.43,12.44,84000.0,8.6025,8.6095,8.6025,8.6095,84000.0
2011-03-08 12:20:00,12.43,12.44,12.43,12.43,8700.0,8.6025,8.6095,8.6025,8.6025,8700.0
2011-03-08 12:25:00,12.44,12.44,12.43,12.44,9000.0,8.6095,8.6095,8.6025,8.6095,9000.0
2011-03-08 12:30:00,12.43,12.45,12.43,12.44,83700.0,8.6025,8.6164,8.6025,8.6095,83700.0
2011-03-08 12:35:00,12.44,12.45,12.43,12.43,60000.0,8.6095,8.6164,8.6025,8.6025,60000.0
2011-03-08 12:40:00,12.43,12.44,12.4,12.4,303400.0,8.6025,8.6095,8.5818,8.5818,303400.0
2011-03-08 12:45:00,12.41,12.41,12.36,12.38,423800.0,8.5887,8.5887,8.5541,8.5679,423800.0
2011-03-08 12:50:00,12.38,12.39,12.37,12.39,113500.0,8.5679,8.5749,8.561,8.5749,113500.0
2011-03-08 12:55:00,12.39,12.4,12.38,12.39,291400.0,8.5749,8.5818,8.5679,8.5749,291400.0
2011-03-08 13:00:00,12.39,12.4,12.39,12.39,15300.0,8.5749,8.5818,8.5749,8.5749,15300.0
2011-03-08 13:05:00,12.4,12.4,12.38,12.38,192100.0,8.5818,8.5818,8.5679,8.5679,192100.0
2011-03-08 13:10:00,12.38,12.39,12.38,12.39,16200.0,8.5679,8.5749,8.5679,8.5749,16200.0
2011-03-08 13:15:00,12.38,12.39,12.37,12.37,83100.0,8.5679,8.5749,8.561,8.561,83100.0
2011-03-08 13:20:00,12.38,12.4,12.37,12.39,101600.0,8.5679,8.5818,8.561,8.5749,101600.0
2011-03-08 13:25:00,12.39,12.4,12.39,12.4,5300.0,8.5749,8.5818,8.5749,8.5818,5300.0
2011-03-08 13:30:00,12.39,12.4,12.38,12.4,127700.0,8.5749,8.5818,8.5679,8.5818,127700.0
2011-03-08 13:35:00,12.4,12.41,12.39,12.4,68500.0,8.5818,8.5887,8.5749,8.5818,68500.0
2011-03-08 13:40:00,12.4,12.41,12.38,12.38,89300.0,8.5818,8.5887,8.5679,8.5679,89300.0
2011-03-08 13:45:00,12.39,12.39,12.37,12.37,62200.0,8.5749,8.5749,8.561,8.561,62200.0
2011-03-08 13:50:00,12.38,12.38,12.37,12.38,13100.0,8.5679,8.5679,8.561,8.5679,13100.0
2011-03-08 13:55:00,12.37,12.38,12.36,12.36,89000.0,8.561,8.5679,8.5541,8.5541,89000.0
2011-03-08 14:00:00,12.37,12.4,12.37,12.38,671200.0,8.561,8.5818,8.561,8.5679,671200.0
2011-03-08 14:05:00,12.37,12.38,12.37,12.37,17500.0,8.561,8.5679,8.561,8.561,17500.0
2011-03-08 14:10:00,12.37,12.38,12.35,12.37,203700.0,8.561,8.5679,8.5472,8.561,203700.0
2011-03-08 14:15:00,12.37,12.37,12.35,12.36,196600.0,8.561,8.561,8.5472,8.5541,196600.0
2011-03-08 14:20:00,12.36,12.37,12.35,12.35,95700.0,8.5541,8.561,8.5472,8.5472,95700.0
2011-03-08 14:25:00,12.35,12.36,12.35,12.35,56600.0,8.5472,8.5541,8.5472,8.5472,56600.0
2011-03-08 14:30:00,12.35,12.38,12.35,12.37,371100.0,8.5472,8.5679,8.5472,8.561,371100.0
2011-03-08 14:35:00,12.37,12.38,12.37,12.37,20500.0,8.561,8.5679,8.561,8.561,20500.0
2011-03-08 14:40:00,12.37,12.38,12.37,12.38,60400.0,8.561,8.5679,8.561,8.5679,60400.0
2011-03-08 14:45:00,12.37,12.38,12.37,12.38,75700.0,8.561,8.5679,8.561,8.5679,75700.0
2011-03-08 14:50:00,12.38,12.44,12.37,12.41,353200.0,8.5679,8.6095,8.561,8.5887,353200.0
2011-03-08 14:55:00,12.42,12.42,12.41,12.41,41300.0,8.5956,8.5956,8.5887,8.5887,41300.0
2011-03-08 15:00:00,12.41,12.45,12.41,12.42,396700.0,8.5887,8.6164,8.5887,8.5956,396700.0
2011-03-08 15:05:00,12.41,12.42,12.41,12.41,22600.0,8.5887,8.5956,8.5887,8.5887,22600.0
2011-03-08 15:10:00,12.41,12.42,12.41,12.42,34900.0,8.5887,8.5956,8.5887,8.5956,34900.0
2011-03-08 15:15:00,12.41,12.45,12.41,12.44,350800.0,8.5887,8.6164,8.5887,8.6095,350800.0
2011-03-08 15:20:00,12.43,12.45,12.42,12.42,151600.0,8.6025,8.6164,8.5956,8.5956,151600.0
2011-03-08 15:25:00,12.42,12.43,12.4,12.41,167300.0,8.5956,8.6025,8.5818,8.5887,167300.0
2011-03-08 15:30:00,12.42,12.42,12.4,12.41,212200.0,8.5956,8.5956,8.5818,8.5887,212200.0
2011-03-08 15:35:00,12.41,12.45,12.4,12.45,426100.0,8.5887,8.6164,8.5818,8.6164,426100.0
2011-03-08 15:40:00,12.45,12.45,12.41,12.41,414700.0,8.6164,8.6164,8.5887,8.5887,414700.0
2011-03-08 15:45:00,12.41,12.41,12.37,12.37,615300.0,8.5887,8.5887,8.561,8.561,615300.0
2011-03-08 15:50:00,12.37,12.39,12.35,12.38,733800.0,8.561,8.5749,8.5472,8.5679,733800.0
2011-03-08 15:55:00,12.38,12.39,12.35,12.36,864200.0,8.5679,8.5749,8.5472,8.5541,864200.0
2011-03-09 09:30:00,12.37,12.41,12.33,12.34,813800.0,8.561,8.5887,8.5333,8.5403,813800.0
2011-03-09 09:35:00,12.33,12.36,12.29,12.29,826400.0,8.5333,8.5541,8.5057,8.5057,826400.0
2011-03-09 09:40:00,12.3,12.39,12.26,12.38,749400.0,8.5126,8.5749,8.4849,8.5679,749400.0
2011-03-09 09:45:00,12.39,12.4,12.3,12.34,989500.0,8.5749,8.5818,8.5126,8.5403,989500.0
2011-03-09 09:50:00,12.34,12.36,12.33,12.36,87100.0,8.5403,8.5541,8.5333,8.5541,87100.0
2011-03-09 09:55:00,12.36,12.36,12.3,12.32,255000.0,8.5541,8.5541,8.5126,8.5264,255000.0
2011-03-09 10:00:00,12.32,12.32,12.28,12.31,535900.0,8.5264,8.5264,8.4987,8.5195,535900.0
2011-03-09 10:05:00,12.31,12.4,12.3,12.39,613000.0,8.5195,8.5818,8.5126,8.5749,613000.0
2011-03-09 10:10:00,12.39,12.44,12.37,12.43,590000.0,8.5749,8.6095,8.561,8.6025,590000.0
2011-03-09 10:15:00,12.43,12.44,12.4,12.41,359400.0,8.6025,8.6095,8.5818,8.5887,359400.0
2011-03-09 10:20:00,12.41,12.46,12.4,12.46,163800.0,8.5887,8.6233,8.5818,8.6233,163800.0
2011-03-09 10:25:00,12.45,12.46,12.44,12.45,223000.0,8.6164,8.6233,8.6095,8.6164,223000.0
2011-03-09 10:30:00,12.45,12.46,12.42,12.45,230500.0,8.6164,8.6233,8.5956,8.6164,230500.0
2011-03-09 10:35:00,12.44,12.47,12.44,12.46,232500.0,8.6095,8.6302,8.6095,8.6233,232500.0
2011-03-09 10:40:00,12.45,12.45,12.37,12.38,204400.0,8.6164,8.6164,8.561,8.5679,204400.0
2011-03-09 10:45:00,12.39,12.41,12.37,12.41,313500.0,8.5749,8.5887,8.561,8.5887,313500.0
2011-03-09 10:50:00,12.4,12.41,12.37,12.41,324100.0,8.5818,8.5887,8.561,8.5887,324100.0
2011-03-09 10:55:00,12.41,12.42,12.4,12.41,323000.0,8.5887,8.5956,8.5818,8.5887,323000.0
2011-03-09 11:00:00,12.4,12.46,12.39,12.45,602000.0,8.5818,8.6233,8.5749,8.6164,602000.0
2011-03-09 11:05:00,12.44,12.49,12.44,12.48,293500.0,8.6095,8.6441,8.6095,8.6371,293500.0
2011-03-09 11:10:00,12.48,12.48,12.45,12.46,247900.0,8.6371,8.6371,8.6164,8.6233,247900.0
2011-03-09 11:15:00,12.46,12.48,12.45,12.48,198600.0,8.6233,8.6371,8.6164,8.6371,198600.0
2011-03-09 11:20:00,12.48,12.49,12.47,12.49,210200.0,8.6371,8.6441,8.6302,8.6441,210200.0
2011-03-09 11:25:00,12.49,12.49,12.46,12.47,301200.0,8.6441,8.6441,8.6233,8.6302,301200.0
2011-03-09 11:30:00,12.47,12.48,12.45,12.48,285900.0,8.6302,8.6371,8.6164,8.6371,285900.0
2011-03-09 11:35:00,12.47,12.54,12.47,12.51,265100.0,8.6302,8.6787,8.6302,8.6579,265100.0
2011-03-09 11:40:00,12.52,12.52,12.49,12.5,230700.0,8.6648,8.6648,8.6441,8.651,230700.0
2011-03-09 11:45:00,12.5,12.52,12.49,12.49,151300.0,8.651,8.6648,8.6441,8.6441,151300.0
2011-03-09 11:50:00,12.5,12.5,12.47,12.49,115900.0,8.651,8.651,8.6302,8.6441,115900.0
2011-03-09 11:55:00,12.49,12.52,12.48,12.5,933100.0,8.6441,8.6648,8.6371,8.651,933100.0
2011-03-09 12:00:00,12.5,12.52,12.47,12.5,251700.0,8.651,8.6648,8.6302,8.651,251700.0
2011-03-09 12:05:00,12.5,12.52,12.49,12.52,151000.0,8.651,8.6648,8.6441,8.6648,151000.0
2011-03-09 12:10:00,12.52,12.52,12.49,12.49,156000.0,8.6648,8.6648,8.6441,8.6441,156000.0
2011-03-09 12:15:00,12.5,12.52,12.49,12.51,149300.0,8.651,8.6648,8.6441,8.6579,149300.0
2011-03-09 12:20:00,12.52,12.55,12.51,12.54,133000.0,8.6648,8.6856,8.6579,8.6787,133000.0
2011-03-09 12:25:00,12.54,12.54,12.49,12.51,243300.0,8.6787,8.6787,8.6441,8.6579,243300.0
2011-03-09 12:30:00,12.5,12.52,12.5,12.52,138600.0,8.651,8.6648,8.651,8.6648,138600.0
2011-03-09 12:35:00,12.53,12.53,12.52,12.52,47500.0,8.6717,8.6717,8.6648,8.6648,47500.0
2011-03-09 12:40:00,12.53,12.55,12.52,12.55,277900.0,8.6717,8.6856,8.6648,8.6856,277900.0
2011-03-09 12:45:00,12.55,12.58,12.54,12.57,181800.0,8.6856,8.7064,8.6787,8.6994,181800.0
2011-03-09 12:50:00,12.58,12.58,12.54,12.57,406600.0,8.7064,8.7064,8.6787,8.6994,406600.0
2011-03-09 12:55:00,12.57,12.59,12.55,12.55,365600.0,8.6994,8.7133,8.6856,8.6856,365600.0
2011-03-09 13:00:00,12.55,12.56,12.52,12.53,302700.0,8.6856,8.6925,8.6648,8.6717,302700.0
2011-03-09 13:05:00,12.53,12.55,12.53,12.55,81600.0,8.6717,8.6856,8.6717,8.6856,81600.0
2011-03-09 13:10:00,12.55,12.57,12.54,12.57,180100.0,8.6856,8.6994,8.6787,8.6994,180100.0
2011-03-09 13:15:00,12.57,12.59,12.56,12.58,213000.0,8.6994,8.7133,8.6925,8.7064,213000.0
2011-03-09 13:20:00,12.59,12.62,12.56,12.61,733700.0,8.7133,8.734,8.6925,8.7271,733700.0
2011-03-09 13:25:00,12.61,12.63,12.6,12.62,255700.0,8.7271,8.741,8.7202,8.734,255700.0
2011-03-09 13:30:00,12.62,12.63,12.61,12.61,241200.0,8.734,8.741,8.7271,8.7271,241200.0
2011-03-09 13:35:00,12.61,12.62,12.6,12.6,229900.0,8.7271,8.734,8.7202,8.7202,229900.0
2011-03-09 13:40:00,12.61,12.61,12.6,12.6,146500.0,8.7271,8.7271,8.7202,8.7202,146500.0
2011-03-09 13:45:00,12.6,12.61,12.57,12.57,235500.0,8.7202,8.7271,8.6994,8.6994,235500.0
2011-03-09 13:50:00,12.57,12.59,12.55,12.55,466700.0,8.6994,8.7133,8.6856,8.6856,466700.0
2011-03-09 13:55:00,12.55,12.56,12.55,12.55,80300.0,8.6856,8.6925,8.6856,8.6856,80300.0
2011-03-09 14:00:00,12.55,12.58,12.55,12.58,221000.0,8.6856,8.7064,8.6856,8.7064,221000.0
2011-03-09 14:05:00,12.57,12.58,12.54,12.54,257600.0,8.6994,8.7064,8.6787,8.6787,257600.0
2011-03-09 14:10:00,12.54,12.54,12.5,12.52,418100.0,8.6787,8.6787,8.651,8.6648,418100.0
2011-03-09 14:15:00,12.52,12.54,12.51,12.53,158300.0,8.6648,8.6787,8.6579,8.6717,158300.0
2011-03-09 14:20:00,12.53,12.53,12.52,12.53,69100.0,8.6717,8.6717,8.6648,8.6717,69100.0
2011-03-09 14:25:00,12.52,12.53,12.52,12.52,71700.0,8.6648,8.6717,8.6648,8.6648,71700.0
2011-03-09 14:30:00,12.52,12.53,12.52,12.52,50000.0,8.6648,8.6717,8.6648,8.6648,50000.0
2011-03-09 14:35:00,12.52,12.53,12.45,12.48,732300.0,8.6648,8.6717,8.6164,8.6371,732300.0
2011-03-09 14:40:00,12.47,12.48,12.47,12.48,64700.0,8.6302,8.6371,8.6302,8.6371,64700.0
2011-03-09 14:45:00,12.47,12.49,12.47,12.49,96700.0,8.6302,8.6441,8.6302,8.6441,96700.0
2011-03-09 14:50:00,12.48,12.52,12.48,12.52,190200.0,8.6371,8.6648,8.6371,8.6648,190200.0
2011-03-09 14:55:00,12.52,12.53,12.51,12.52,142100.0,8.6648,8.6717,8.6579,8.6648,142100.0
2011-03-09 15:00:00,12.52,12.54,12.52,12.53,313600.0,8.6648,8.6787,8.6648,8.6717,313600.0
2011-03-09 15:05:00,12.54,12.57,12.53,12.57,313500.0,8.6787,8.6994,8.6717,8.6994,313500.0
2011-03-09 15:10:00,12.56,12.59,12.56,12.59,581400.0,8.6925,8.7133,8.6925,8.7133,581400.0
2011-03-09 15:15:00,12.58,12.59,12.56,12.57,181700.0,8.7064,8.7133,8.6925,8.6994,181700.0
2011-03-09 15:20:00,12.56,12.57,12.56,12.57,111000.0,8.6925,8.6994,8.6925,8.6994,111000.0
2011-03-09 15:25:00,12.57,12.57,12.55,12.55,269500.0,8.6994,8.6994,8.6856,8.6856,269500.0
2011-03-09 15:30:00,12.55,12.56,12.55,12.56,94800.0,8.6856,8.6925,8.6856,8.6925,94800.0
2011-03-09 15:35:00,12.55,12.56,12.51,12.52,401400.0,8.6856,8.6925,8.6579,8.6648,401400.0
2011-03-09 15:40:00,12.51,12.59,12.51,12.55,812300.0,8.6579,8.7133,8.6579,8.6856,812300.0
2011-03-09 15:45:00,12.55,12.56,12.54,12.54,308500.0,8.6856,8.6925,8.6787,8.6787,308500.0
2011-03-09 15:50:00,12.55,12.59,12.54,12.54,807800.0,8.6856,8.7133,8.6787,8.6787,807800.0
2011-03-09 15:55:00,12.54,12.55,12.52,12.52,1161200.0,8.6787,8.6856,8.6648,8.6648,1161200.0
2011-03-10 09:30:00,12.23,12.25,12.15,12.16,498300.0,8.4641,8.478,8.4088,8.4157,498300.0
2011-03-10 09:35:00,12.17,12.19,12.1,12.12,699600.0,8.4226,8.4364,8.3742,8.388,699600.0
2011-03-10 09:40:00,12.12,12.13,12.1,12.1,304000.0,8.388,8.3949,8.3742,8.3742,304000.0
2011-03-10 09:45:00,12.1,12.11,12.08,12.09,590200.0,8.3742,8.3811,8.3603,8.3672,590200.0
2011-03-10 09:50:00,12.09,12.13,12.08,12.13,1028500.0,8.3672,8.3949,8.3603,8.3949,1028500.0
2011-03-10 09:55:00,12.12,12.13,12.1,12.11,326300.0,8.388,8.3949,8.3742,8.3811,326300.0
2011-03-10 10:00:00,12.12,12.15,12.11,12.13,305400.0,8.388,8.4088,8.3811,8.3949,305400.0
2011-03-10 10:05:00,12.13,12.13,12.06,12.06,354200.0,8.3949,8.3949,8.3465,8.3465,354200.0
2011-03-10 10:10:00,12.06,12.09,12.05,12.07,373700.0,8.3465,8.3672,8.3396,8.3534,373700.0
2011-03-10 10:15:00,12.07,12.1,12.07,12.1,265700.0,8.3534,8.3742,8.3534,8.3742,265700.0
2011-03-10 10:20:00,12.09,12.13,12.09,12.13,164600.0,8.3672,8.3949,8.3672,8.3949,164600.0
2011-03-10 10:25:00,12.12,12.14,12.1,12.12,356000.0,8.388,8.4018,8.3742,8.388,356000.0
2011-03-10 10:30:00,12.12,12.12,12.1,12.1,169500.0,8.388,8.388,8.3742,8.3742,169500.0
2011-03-10 10:35:00,12.1,12.11,12.1,12.11,111500.0,8.3742,8.3811,8.3742,8.3811,111500.0
2011-03-10 10:40:00,12.11,12.17,12.1,12.16,347300.0,8.3811,8.4226,8.3742,8.4157,347300.0
2011-03-10 10:45:00,12.15,12.16,12.14,12.16,157800.0,8.4088,8.4157,8.4018,8.4157,157800.0
2011-03-10 10:50:00,12.16,12.19,12.15,12.19,209900.0,8.4157,8.4364,8.4088,8.4364,209900.0
2011-03-10 10:55:00,12.18,12.19,12.17,12.18,278800.0,8.4295,8.4364,8.4226,8.4295,278800.0
2011-03-10 11:00:00,12.18,12.18,12.17,12.18,105500.0,8.4295,8.4295,8.4226,8.4295,105500.0
2011-03-10 11:05:00,12.18,12.2,12.17,12.19,253700.0,8.4295,8.4434,8.4226,8.4364,253700.0
2011-03-10 11:10:00,12.18,12.19,12.17,12.17,328100.0,8.4295,8.4364,8.4226,8.4226,328100.0
2011-03-10 11:15:00,12.17,12.18,12.17,12.17,47900.0,8.4226,8.4295,8.4226,8.4226,47900.0
2011-03-10 11:20:00,12.17,12.18,12.11,12.12,498400.0,8.4226,8.4295,8.3811,8.388,498400.0
2011-03-10 11:25:00,12.11,12.13,12.1,12.11,290100.0,8.3811,8.3949,8.3742,8.3811,290100.0
2011-03-10 11:30:00,12.1,12.14,12.1,12.14,215400.0,8.3742,8.4018,8.3742,8.4018,215400.0
2011-03-10 11:35:00,12.14,12.16,12.12,12.16,192700.0,8.4018,8.4157,8.388,8.4157,192700.0
2011-03-10 11:40:00,12.16,12.16,12.13,12.14,185200.0,8.4157,8.4157,8.3949,8.4018,185200.0
2011-03-10 11:45:00,12.15,12.15,12.13,12.14,75000.0,8.4088,8.4088,8.3949,8.4018,75000.0
2011-03-10 11:50:00,12.13,12.15,12.13,12.14,126200.0,8.3949,8.4088,8.3949,8.4018,126200.0
2011-03-10 11:55:00,12.14,12.15,12.14,12.15,39100.0,8.4018,8.4088,8.4018,8.4088,39100.0
2011-03-10 12:00:00,12.15,12.15,12.14,12.14,40100.0,8.4088,8.4088,8.4018,8.4018,40100.0
2011-03-10 12:05:00,12.15,12.15,12.13,12.13,101000.0,8.4088,8.4088,8.3949,8.3949,101000.0
2011-03-10 12:10:00,12.13,12.15,12.13,12.14,187100.0,8.3949,8.4088,8.3949,8.4018,187100.0
2011-03-10 12:15:00,12.14,12.15,12.14,12.15,42200.0,8.4018,8.4088,8.4018,8.4088,42200.0
2011-03-10 12:20:00,12.15,12.16,12.13,12.16,191600.0,8.4088,8.4157,8.3949,8.4157,191600.0
2011-03-10 12:25:00,12.15,12.16,12.12,12.12,186100.0,8.4088,8.4157,8.388,8.388,186100.0
2011-03-10 12:30:00,12.12,12.14,12.12,12.12,75400.0,8.388,8.4018,8.388,8.388,75400.0
2011-03-10 12:35:00,12.12,12.14,12.12,12.13,81300.0,8.388,8.4018,8.388,8.3949,81300.0
2011-03-10 12:40:00,12.13,12.15,12.12,12.14,182300.0,8.3949,8.4088,8.388,8.4018,182300.0
2011-03-10 12:45:00,12.14,12.15,12.14,12.14,75700.0,8.4018,8.4088,8.4018,8.4018,75700.0
2011-03-10 12:50:00,12.15,12.18,12.14,12.18,104100.0,8.4088,8.4295,8.4018,8.4295,104100.0
2011-03-10 12:55:00,12.17,12.19,12.17,12.19,82200.0,8.4226,8.4364,8.4226,8.4364,82200.0
2011-03-10 13:00:00,12.2,12.2,12.17,12.17,125400.0,8.4434,8.4434,8.4226,8.4226,125400.0
2011-03-10 13:05:00,12.17,12.18,12.15,12.15,82400.0,8.4226,8.4295,8.4088,8.4088,82400.0
2011-03-10 13:10:00,12.15,12.18,12.15,12.18,68100.0,8.4088,8.4295,8.4088,8.4295,68100.0
2011-03-10 13:15:00,12.17,12.19,12.17,12.19,76700.0,8.4226,8.4364,8.4226,8.4364,76700.0
2011-03-10 13:20:00,12.18,12.19,12.17,12.17,153100.0,8.4295,8.4364,8.4226,8.4226,153100.0
2011-03-10 13:25:00,12.17,12.18,12.12,12.12,232000.0,8.4226,8.4295,8.388,8.388,232000.0
2011-03-10 13:30:00,12.13,12.13,12.1,12.11,241200.0,8.3949,8.3949,8.3742,8.3811,241200.0
2011-03-10 13:35:00,12.11,12.13,12.09,12.11,560200.0,8.3811,8.3949,8.3672,8.3811,560200.0
2011-03-10 13:40:00,12.11,12.14,12.11,12.12,392400.0,8.3811,8.4018,8.3811,8.388,392400.0
2011-03-10 13:45:00,12.12,12.13,12.11,12.13,87900.0,8.388,8.3949,8.3811,8.3949,87900.0
2011-03-10 13:50:00,12.13,12.14,12.11,12.11,150600.0,8.3949,8.4018,8.3811,8.3811,150600.0
2011-03-10 13:55:00,12.11,12.12,12.11,12.11,82000.0,8.3811,8.388,8.3811,8.3811,82000.0
2011-03-10 14:00:00,12.11,12.13,12.1,12.12,193600.0,8.3811,8.3949,8.3742,8.388,193600.0
2011-03-10 14:05:00,12.13,12.13,12.12,12.13,87000.0,8.3949,8.3949,8.388,8.3949,87000.0
2011-03-10 14:10:00,12.12,12.13,12.12,12.12,21300.0,8.388,8.3949,8.388,8.388,21300.0
2011-03-10 14:15:00,12.12,12.13,12.12,12.12,74400.0,8.388,8.3949,8.388,8.388,74400.0
2011-03-10 14:20:00,12.12,12.13,12.12,12.13,75400.0,8.388,8.3949,8.388,8.3949,75400.0
2011-03-10 14:25:00,12.12,12.13,12.12,12.12,27900.0,8.388,8.3949,8.388,8.388,27900.0
2011-03-10 14:30:00,12.12,12.13,12.12,12.12,39400.0,8.388,8.3949,8.388,8.388,39400.0
2011-03-10 14:35:00,12.12,12.17,12.12,12.16,193400.0,8.388,8.4226,8.388,8.4157,193400.0
2011-03-10 14:40:00,12.16,12.17,12.14,12.14,96500.0,8.4157,8.4226,8.4018,8.4018,96500.0
2011-03-10 14:45:00,12.14,12.15,12.13,12.13,66000.0,8.4018,8.4088,8.3949,8.3949,66000.0
2011-03-10 14:50:00,12.13,12.14,12.13,12.13,38200.0,8.3949,8.4018,8.3949,8.3949,38200.0
2011-03-10 14:55:00,12.13,12.14,12.13,12.13,37900.0,8.3949,8.4018,8.3949,8.3949,37900.0
2011-03-10 15:00:00,12.13,12.14,12.12,12.12,159300.0,8.3949,8.4018,8.388,8.388,159300.0
2011-03-10 15:05:00,12.12,12.13,12.11,12.11,125600.0,8.388,8.3949,8.3811,8.3811,125600.0
2011-03-10 15:10:00,12.11,12.11,12.1,12.1,70300.0,8.3811,8.3811,8.3742,8.3742,70300.0
2011-03-10 15:15:00,12.1,12.11,12.07,12.07,269300.0,8.3742,8.3811,8.3534,8.3534,269300.0
2011-03-10 15:20:00,12.07,12.11,12.07,12.09,372000.0,8.3534,8.3811,8.3534,8.3672,372000.0
2011-03-10 15:25:00,12.09,12.1,12.08,12.08,62700.0,8.3672,8.3742,8.3603,8.3603,62700.0
2011-03-10 15:30:00,12.09,12.09,12.08,12.09,53600.0,8.3672,8.3672,8.3603,8.3672,53600.0
2011-03-10 15:35:00,12.08,12.14,12.08,12.13,570400.0,8.3603,8.4018,8.3603,8.3949,570400.0
2011-03-10 15:40:00,12.12,12.17,12.12,12.16,341100.0,8.388,8.4226,8.388,8.4157,341100.0
2011-03-10 15:45:00,12.15,12.16,12.15,12.16,256200.0,8.4088,8.4157,8.4088,8.4157,256200.0
2011-03-10 15:50:00,12.16,12.16,12.13,12.14,570200.0,8.4157,8.4157,8.3949,8.4018,570200.0
2011-03-10 15:55:00,12.13,12.14,12.11,12.11,514600.0,8.3949,8.4018,8.3811,8.3811,514600.0
2011-03-11 09:30:00,12.07,12.13,12.04,12.12,162300.0,8.3534,8.3949,8.3326,8.388,162300.0
2011-03-11 09:35:00,12.13,12.18,12.13,12.16,137100.0,8.3949,8.4295,8.3949,8.4157,137100.0
2011-03-11 09:40:00,12.16,12.17,12.13,12.13,116800.0,8.4157,8.4226,8.3949,8.3949,116800.0
2011-03-11 09:45:00,12.13,12.14,12.11,12.12,132500.0,8.3949,8.4018,8.3811,8.388,132500.0
2011-03-11 09:50:00,12.13,12.14,12.1,12.13,112400.0,8.3949,8.4018,8.3742,8.3949,112400.0
2011-03-11 09:55:00,12.12,12.13,12.1,12.12,167300.0,8.388,8.3949,8.3742,8.388,167300.0
2011-03-11 10:00:00,12.11,12.12,12.1,12.1,144600.0,8.3811,8.388,8.3742,8.3742,144600.0
2011-03-11 10:05:00,12.09,12.1,12.08,12.09,54400.0,8.3672,8.3742,8.3603,8.3672,54400.0
2011-03-11 10:10:00,12.09,12.11,12.08,12.1,136400.0,8.3672,8.3811,8.3603,8.3742,136400.0
2011-03-11 10:15:00,12.1,12.14,12.1,12.11,77900.0,8.3742,8.4018,8.3742,8.3811,77900.0
2011-03-11 10:20:00,12.12,12.16,12.12,12.14,221200.0,8.388,8.4157,8.388,8.4018,221200.0
2011-03-11 10:25:00,12.14,12.18,12.14,12.14,101800.0,8.4018,8.4295,8.4018,8.4018,101800.0
2011-03-11 10:30:00,12.15,12.16,12.13,12.13,109000.0,8.4088,8.4157,8.3949,8.3949,109000.0
2011-03-11 10:35:00,12.13,12.15,12.11,12.12,416800.0,8.3949,8.4088,8.3811,8.388,416800.0
2011-03-11 10:40:00,12.13,12.13,12.11,12.12,53300.0,8.3949,8.3949,8.3811,8.388,53300.0
2011-03-11 10:45:00,12.11,12.15,12.11,12.13,223500.0,8.3811,8.4088,8.3811,8.3949,223500.0
2011-03-11 10:50:00,12.12,12.13,12.1,12.13,152400.0,8.388,8.3949,8.3742,8.3949,152400.0
2011-03-11 10:55:00,12.13,12.13,12.1,12.12,170800.0,8.3949,8.3949,8.3742,8.388,170800.0
2011-03-11 11:00:00,12.12,12.12,12.09,12.1,126200.0,8.388,8.388,8.3672,8.3742,126200.0
2011-03-11 11:05:00,12.09,12.11,12.08,12.08,130100.0,8.3672,8.3811,8.3603,8.3603,130100.0
2011-03-11 11:10:00,12.08,12.11,12.08,12.1,299600.0,8.3603,8.3811,8.3603,8.3742,299600.0
2011-03-11 11:15:00,12.09,12.1,12.09,12.1,46200.0,8.3672,8.3742,8.3672,8.3742,46200.0
2011-03-11 11:20:00,12.1,12.11,12.09,12.11,60100.0,8.3742,8.3811,8.3672,8.3811,60100.0
2011-03-11 11:25:00,12.1,12.11,12.08,12.08,179800.0,8.3742,8.3811,8.3603,8.3603,179800.0
2011-03-11 11:30:00,12.09,12.09,12.08,12.08,27700.0,8.3672,8.3672,8.3603,8.3603,27700.0
2011-03-11 11:35:00,12.08,12.11,12.08,12.11,161500.0,8.3603,8.3811,8.3603,8.3811,161500.0
2011-03-11 11:40:00,12.1,12.13,12.1,12.13,251300.0,8.3742,8.3949,8.3742,8.3949,251300.0
2011-03-11 11:45:00,12.12,12.16,12.12,12.13,124300.0,8.388,8.4157,8.388,8.3949,124300.0
2011-03-11 11:50:00,12.13,12.14,12.12,12.13,113900.0,8.3949,8.4018,8.388,8.3949,113900.0
2011-03-11 11:55:00,12.13,12.14,12.12,12.12,22100.0,8.3949,8.4018,8.388,8.388,22100.0
2011-03-11 12:00:00,12.13,12.15,12.12,12.14,85800.0,8.3949,8.4088,8.388,8.4018,85800.0
2011-03-11 12:05:00,12.14,12.15,12.14,12.15,10900.0,8.4018,8.4088,8.4018,8.4088,10900.0
2011-03-11 12:10:00,12.14,12.15,12.13,12.13,77900.0,8.4018,8.4088,8.3949,8.3949,77900.0
2011-03-11 12:15:00,12.12,12.14,12.12,12.13,55300.0,8.388,8.4018,8.388,8.3949,55300.0
2011-03-11 12:20:00,12.13,12.14,12.12,12.13,114500.0,8.3949,8.4018,8.388,8.3949,114500.0
2011-03-11 12:25:00,12.13,12.14,12.13,12.13,35100.0,8.3949,8.4018,8.3949,8.3949,35100.0
2011-03-11 12:30:00,12.13,12.14,12.12,12.13,55100.0,8.3949,8.4018,8.388,8.3949,55100.0
2011-03-11 12:35:00,12.12,12.12,12.11,12.11,33900.0,8.388,8.388,8.3811,8.3811,33900.0
2011-03-11 12:40:00,12.12,12.12,12.1,12.1,110700.0,8.388,8.388,8.3742,8.3742,110700.0
2011-03-11 12:45:00,12.1,12.13,12.1,12.12,159000.0,8.3742,8.3949,8.3742,8.388,159000.0
2011-03-11 12:50:00,12.12,12.14,12.1,12.13,406900.0,8.388,8.4018,8.3742,8.3949,406900.0
2011-03-11 12:55:00,12.12,12.13,12.11,12.12,32400.0,8.388,8.3949,8.3811,8.388,32400.0
2011-03-11 13:00:00,12.11,12.12,12.09,12.1,89000.0,8.3811,8.388,8.3672,8.3742,89000.0
2011-03-11 13:05:00,12.1,12.1,12.09,12.09,13400.0,8.3742,8.3742,8.3672,8.3672,13400.0
2011-03-11 13:10:00,12.1,12.1,12.07,12.07,68800.0,8.3742,8.3742,8.3534,8.3534,68800.0
2011-03-11 13:15:00,12.07,12.08,12.04,12.06,173500.0,8.3534,8.3603,8.3326,8.3465,173500.0
2011-03-11 13:20:00,12.05,12.07,12.04,12.07,280000.0,8.3396,8.3534,8.3326,8.3534,280000.0
2011-03-11 13:25:00,12.06,12.08,12.05,12.05,210200.0,8.3465,8.3603,8.3396,8.3396,210200.0
2011-03-11 13:30:00,12.05,12.06,12.04,12.05,190500.0,8.3396,8.3465,8.3326,8.3396,190500.0
2011-03-11 13:35:00,12.06,12.09,12.05,12.05,185800.0,8.3465,8.3672,8.3396,8.3396,185800.0
2011-03-11 13:40:00,12.05,12.06,12.05,12.06,20000.0,8.3396,8.3465,8.3396,8.3465,20000.0
2011-03-11 13:45:00,12.05,12.07,12.05,12.07,151900.0,8.3396,8.3534,8.3396,8.3534,151900.0
2011-03-11 13:50:00,12.06,12.07,12.06,12.06,12900.0,8.3465,8.3534,8.3465,8.3465,12900.0
2011-03-11 13:55:00,12.06,12.07,12.04,12.04,111200.0,8.3465,8.3534,8.3326,8.3326,111200.0
2011-03-11 14:00:00,12.04,12.08,12.04,12.08,220400.0,8.3326,8.3603,8.3326,8.3603,220400.0
2011-03-11 14:05:00,12.08,12.08,12.07,12.08,28400.0,8.3603,8.3603,8.3534,8.3603,28400.0
2011-03-11 14:10:00,12.08,12.13,12.07,12.12,285500.0,8.3603,8.3949,8.3534,8.388,285500.0
2011-03-11 14:15:00,12.13,12.13,12.11,12.11,149900.0,8.3949,8.3949,8.3811,8.3811,149900.0
2011-03-11 14:20:00,12.11,12.11,12.1,12.11,66400.0,8.3811,8.3811,8.3742,8.3811,66400.0
2011-03-11 14:25:00,12.1,12.11,12.09,12.09,40500.0,8.3742,8.3811,8.3672,8.3672,40500.0
2011-03-11 14:30:00,12.09,12.13,12.09,12.12,147700.0,8.3672,8.3949,8.3672,8.388,147700.0
2011-03-11 14:35:00,12.11,12.12,12.11,12.12,38900.0,8.3811,8.388,8.3811,8.388,38900.0
2011-03-11 14:40:00,12.11,12.12,12.11,12.12,19600.0,8.3811,8.388,8.3811,8.388,19600.0
2011-03-11 14:45:00,12.12,12.12,12.11,12.12,31000.0,8.388,8.388,8.3811,8.388,31000.0
2011-03-11 14:50:00,12.11,12.14,12.11,12.13,114100.0,8.3811,8.4018,8.3811,8.3949,114100.0
2011-03-11 14:55:00,12.14,12.14,12.12,12.13,50500.0,8.4018,8.4018,8.388,8.3949,50500.0
2011-03-11 15:00:00,12.13,12.15,12.12,12.15,112800.0,8.3949,8.4088,8.388,8.4088,112800.0
2011-03-11 15:05:00,12.15,12.15,12.13,12.13,92500.0,8.4088,8.4088,8.3949,8.3949,92500.0
2011-03-11 15:10:00,12.13,12.15,12.12,12.15,139100.0,8.3949,8.4088,8.388,8.4088,139100.0
2011-03-11 15:15:00,12.15,12.16,12.15,12.16,56100.0,8.4088,8.4157,8.4088,8.4157,56100.0
2011-03-11 15:20:00,12.16,12.17,12.15,12.17,129500.0,8.4157,8.4226,8.4088,8.4226,129500.0
2011-03-11 15:25:00,12.17,12.17,12.15,12.17,97900.0,8.4226,8.4226,8.4088,8.4226,97900.0
2011-03-11 15:30:00,12.17,12.17,12.14,12.15,437600.0,8.4226,8.4226,8.4018,8.4088,437600.0
2011-03-11 15:35:00,12.15,12.18,12.15,12.18,769800.0,8.4088,8.4295,8.4088,8.4295,769800.0
2011-03-11 15:40:00,12.18,12.2,12.15,12.2,299800.0,8.4295,8.4434,8.4088,8.4434,299800.0
2011-03-11 15:45:00,12.2,12.2,12.18,12.2,508500.0,8.4434,8.4434,8.4295,8.4434,508500.0
2011-03-11 15:50:00,12.2,12.23,12.19,12.23,613100.0,8.4434,8.4641,8.4364,8.4641,613100.0
2011-03-11 15:55:00,12.23,12.26,12.21,12.22,1271600.0,8.4641,8.4849,8.4503,8.4572,1271600.0
2011-03-14 09:30:00,12.03,12.1,12.02,12.1,261500.0,8.3257,8.3742,8.3188,8.3742,261500.0
2011-03-14 09:35:00,12.1,12.14,12.09,12.13,233600.0,8.3742,8.4018,8.3672,8.3949,233600.0
2011-03-14 09:40:00,12.13,12.14,12.13,12.13,174700.0,8.3949,8.4018,8.3949,8.3949,174700.0
2011-03-14 09:45:00,12.14,12.16,12.12,12.15,137900.0,8.4018,8.4157,8.388,8.4088,137900.0
2011-03-14 09:50:00,12.15,12.17,12.13,12.15,97900.0,8.4088,8.4226,8.3949,8.4088,97900.0
2011-03-14 09:55:00,12.15,12.18,12.13,12.16,250200.0,8.4088,8.4295,8.3949,8.4157,250200.0
2011-03-14 10:00:00,12.17,12.18,12.16,12.17,55200.0,8.4226,8.4295,8.4157,8.4226,55200.0
2011-03-14 10:05:00,12.17,12.19,12.15,12.19,131500.0,8.4226,8.4364,8.4088,8.4364,131500.0
2011-03-14 10:10:00,12.19,12.19,12.16,12.18,71700.0,8.4364,8.4364,8.4157,8.4295,71700.0
2011-03-14 10:15:00,12.18,12.18,12.12,12.13,201800.0,8.4295,8.4295,8.388,8.3949,201800.0
2011-03-14 10:20:00,12.12,12.2,12.12,12.18,394700.0,8.388,8.4434,8.388,8.4295,394700.0
2011-03-14 10:25:00,12.17,12.19,12.16,12.17,82300.0,8.4226,8.4364,8.4157,8.4226,82300.0
2011-03-14 10:30:00,12.17,12.18,12.12,12.13,117400.0,8.4226,8.4295,8.388,8.3949,117400.0
2011-03-14 10:35:00,12.13,12.15,12.11,12.12,217200.0,8.3949,8.4088,8.3811,8.388,217200.0
2011-03-14 10:40:00,12.13,12.13,12.11,12.12,74100.0,8.3949,8.3949,8.3811,8.388,74100.0
2011-03-14 10:45:00,12.11,12.15,12.11,12.14,106300.0,8.3811,8.4088,8.3811,8.4018,106300.0
2011-03-14 10:50:00,12.15,12.15,12.12,12.12,114100.0,8.4088,8.4088,8.388,8.388,114100.0
2011-03-14 10:55:00,12.12,12.13,12.07,12.09,67900.0,8.388,8.3949,8.3534,8.3672,67900.0
2011-03-14 11:00:00,12.08,12.1,12.08,12.1,44900.0,8.3603,8.3742,8.3603,8.3742,44900.0
2011-03-14 11:05:00,12.09,12.11,12.08,12.08,112000.0,8.3672,8.3811,8.3603,8.3603,112000.0
2011-03-14 11:10:00,12.09,12.1,12.06,12.06,72000.0,8.3672,8.3742,8.3465,8.3465,72000.0
2011-03-14 11:15:00,12.06,12.07,12.06,12.07,31300.0,8.3465,8.3534,8.3465,8.3534,31300.0
2011-03-14 11:20:00,12.07,12.08,12.06,12.07,74700.0,8.3534,8.3603,8.3465,8.3534,74700.0
2011-03-14 11:25:00,12.07,12.1,12.07,12.08,93300.0,8.3534,8.3742,8.3534,8.3603,93300.0
2011-03-14 11:30:00,12.09,12.09,12.06,12.09,70400.0,8.3672,8.3672,8.3465,8.3672,70400.0
2011-03-14 11:35:00,12.08,12.11,12.07,12.1,98000.0,8.3603,8.3811,8.3534,8.3742,98000.0
2011-03-14 11:40:00,12.11,12.12,12.1,12.11,24100.0,8.3811,8.388,8.3742,8.3811,24100.0
2011-03-14 11:45:00,12.12,12.12,12.1,12.1,46000.0,8.388,8.388,8.3742,8.3742,46000.0
2011-03-14 11:50:00,12.1,12.12,12.1,12.1,167100.0,8.3742,8.388,8.3742,8.3742,167100.0
2011-03-14 11:55:00,12.1,12.13,12.1,12.13,61200.0,8.3742,8.3949,8.3742,8.3949,61200.0
2011-03-14 12:00:00,12.12,12.14,12.12,12.13,16100.0,8.388,8.4018,8.388,8.3949,16100.0
2011-03-14 12:05:00,12.13,12.14,12.13,12.14,45100.0,8.3949,8.4018,8.3949,8.4018,45100.0
2011-03-14 12:10:00,12.14,12.15,12.13,12.15,36600.0,8.4018,8.4088,8.3949,8.4088,36600.0
2011-03-14 12:15:00,12.14,12.15,12.12,12.13,72200.0,8.4018,8.4088,8.388,8.3949,72200.0
2011-03-14 12:20:00,12.13,12.14,12.13,12.14,23400.0,8.3949,8.4018,8.3949,8.4018,23400.0
2011-03-14 12:25:00,12.13,12.14,12.13,12.13,9700.0,8.3949,8.4018,8.3949,8.3949,9700.0
2011-03-14 12:30:00,12.13,12.14,12.13,12.14,13100.0,8.3949,8.4018,8.3949,8.4018,13100.0
2011-03-14 12:35:00,12.14,12.14,12.12,12.12,39000.0,8.4018,8.4018,8.388,8.388,39000.0
2011-03-14 12:40:00,12.12,12.13,12.11,12.13,40200.0,8.388,8.3949,8.3811,8.3949,40200.0
2011-03-14 12:45:00,12.13,12.15,12.13,12.15,82300.0,8.3949,8.4088,8.3949,8.4088,82300.0
2011-03-14 12:50:00,12.15,12.16,12.14,12.16,85000.0,8.4088,8.4157,8.4018,8.4157,85000.0
2011-03-14 12:55:00,12.16,12.16,12.14,12.15,109700.0,8.4157,8.4157,8.4018,8.4088,109700.0
2011-03-14 13:00:00,12.16,12.16,12.13,12.13,163400.0,8.4157,8.4157,8.3949,8.3949,163400.0
2011-03-14 13:05:00,12.13,12.15,12.13,12.14,32700.0,8.3949,8.4088,8.3949,8.4018,32700.0
2011-03-14 13:10:00,12.14,12.15,12.14,12.15,5000.0,8.4018,8.4088,8.4018,8.4088,5000.0
2011-03-14 13:15:00,12.15,12.15,12.13,12.14,31500.0,8.4088,8.4088,8.3949,8.4018,31500.0
2011-03-14 13:20:00,12.15,12.15,12.13,12.13,21300.0,8.4088,8.4088,8.3949,8.3949,21300.0
2011-03-14 13:25:00,12.13,12.15,12.13,12.15,21900.0,8.3949,8.4088,8.3949,8.4088,21900.0
2011-03-14 13:30:00,12.15,12.15,12.14,12.15,13300.0,8.4088,8.4088,8.4018,8.4088,13300.0
2011-03-14 13:35:00,12.15,12.15,12.13,12.14,88500.0,8.4088,8.4088,8.3949,8.4018,88500.0
2011-03-14 13:40:00,12.13,12.18,12.13,12.16,121700.0,8.3949,8.4295,8.3949,8.4157,121700.0
2011-03-14 13:45:00,12.15,12.16,12.15,12.16,3100.0,8.4088,8.4157,8.4088,8.4157,3100.0
2011-03-14 13:50:00,12.15,12.16,12.15,12.16,12200.0,8.4088,8.4157,8.4088,8.4157,12200.0
2011-03-14 13:55:00,12.15,12.16,12.15,12.15,50000.0,8.4088,8.4157,8.4088,8.4088,50000.0
2011-03-14 14:00:00,12.16,12.16,12.15,12.15,25300.0,8.4157,8.4157,8.4088,8.4088,25300.0
2011-03-14 14:05:00,12.15,12.18,12.15,12.18,57500.0,8.4088,8.4295,8.4088,8.4295,57500.0
2011-03-14 14:10:00,12.18,12.18,12.16,12.16,32600.0,8.4295,8.4295,8.4157,8.4157,32600.0
2011-03-14 14:15:00,12.17,12.17,12.15,12.15,87100.0,8.4226,8.4226,8.4088,8.4088,87100.0
2011-03-14 14:20:00,12.15,12.19,12.15,12.17,122000.0,8.4088,8.4364,8.4088,8.4226,122000.0
2011-03-14 14:25:00,12.17,12.18,12.15,12.18,110800.0,8.4226,8.4295,8.4088,8.4295,110800.0
2011-03-14 14:30:00,12.18,12.18,12.15,12.15,70700.0,8.4295,8.4295,8.4088,8.4088,70700.0
2011-03-14 14:35:00,12.16,12.16,12.15,12.16,103400.0,8.4157,8.4157,8.4088,8.4157,103400.0
2011-03-14 14:40:00,12.15,12.16,12.14,12.14,45700.0,8.4088,8.4157,8.4018,8.4018,45700.0
2011-03-14 14:45:00,12.15,12.15,12.14,12.14,27200.0,8.4088,8.4088,8.4018,8.4018,27200.0
2011-03-14 14:50:00,12.15,12.15,12.12,12.12,110500.0,8.4088,8.4088,8.388,8.388,110500.0
2011-03-14 14:55:00,12.12,12.15,12.12,12.13,84800.0,8.388,8.4088,8.388,8.3949,84800.0
2011-03-14 15:00:00,12.13,12.16,12.12,12.14,185100.0,8.3949,8.4157,8.388,8.4018,185100.0
2011-03-14 15:05:00,12.13,12.15,12.12,12.12,270500.0,8.3949,8.4088,8.388,8.388,270500.0
2011-03-14 15:10:00,12.12,12.15,12.12,12.15,135900.0,8.388,8.4088,8.388,8.4088,135900.0
2011-03-14 15:15:00,12.14,12.15,12.12,12.12,265000.0,8.4018,8.4088,8.388,8.388,265000.0
2011-03-14 15:20:00,12.12,12.15,12.11,12.12,129600.0,8.388,8.4088,8.3811,8.388,129600.0
2011-03-14 15:25:00,12.12,12.12,12.1,12.11,99600.0,8.388,8.388,8.3742,8.3811,99600.0
2011-03-14 15:30:00,12.1,12.13,12.1,12.11,102300.0,8.3742,8.3949,8.3742,8.3811,102300.0
2011-03-14 15:35:00,12.11,12.12,12.1,12.12,103600.0,8.3811,8.388,8.3742,8.388,103600.0
2011-03-14 15:40:00,12.11,12.15,12.11,12.14,223100.0,8.3811,8.4088,8.3811,8.4018,223100.0
2011-03-14 15:45:00,12.15,12.17,12.14,12.15,173200.0,8.4088,8.4226,8.4018,8.4088,173200.0
2011-03-14 15:50:00,12.15,12.16,12.14,12.14,132400.0,8.4088,8.4157,8.4018,8.4018,132400.0
2011-03-14 15:55:00,12.14,12.16,12.14,12.15,487900.0,8.4018,8.4157,8.4018,8.4088,487900.0
2011-03-15 09:30:00,11.75,11.79,11.61,11.71,555600.0,8.1319,8.1596,8.035,8.1042,555600.0
2011-03-15 09:35:00,11.72,11.72,11.67,11.71,481800.0,8.1112,8.1112,8.0766,8.1042,481800.0
2011-03-15 09:40:00,11.71,11.74,11.67,11.74,461700.0,8.1042,8.125,8.0766,8.125,461700.0
2011-03-15 09:45:00,11.74,11.76,11.7,11.76,425900.0,8.125,8.1388,8.0973,8.1388,425900.0
2011-03-15 09:50:00,11.76,11.77,11.7,11.7,359300.0,8.1388,8.1458,8.0973,8.0973,359300.0
2011-03-15 09:55:00,11.7,11.71,11.66,11.66,218300.0,8.0973,8.1042,8.0696,8.0696,218300.0
2011-03-15 10:00:00,11.66,11.73,11.66,11.71,262200.0,8.0696,8.1181,8.0696,8.1042,262200.0
2011-03-15 10:05:00,11.72,11.75,11.7,11.75,321700.0,8.1112,8.1319,8.0973,8.1319,321700.0
2011-03-15 10:10:00,11.75,11.78,11.73,11.75,147000.0,8.1319,8.1527,8.1181,8.1319,147000.0
2011-03-15 10:15:00,11.76,11.77,11.75,11.75,61900.0,8.1388,8.1458,8.1319,8.1319,61900.0
2011-03-15 10:20:00,11.75,11.8,11.75,11.79,128400.0,8.1319,8.1665,8.1319,8.1596,128400.0
2011-03-15 10:25:00,11.8,11.83,11.79,11.83,247300.0,8.1665,8.1873,8.1596,8.1873,247300.0
2011-03-15 10:30:00,11.82,11.83,11.76,11.77,267600.0,8.1804,8.1873,8.1388,8.1458,267600.0
2011-03-15 10:35:00,11.77,11.8,11.75,11.78,193300.0,8.1458,8.1665,8.1319,8.1527,193300.0
2011-03-15 10:40:00,11.79,11.81,11.78,11.79,351600.0,8.1596,8.1735,8.1527,8.1596,351600.0
2011-03-15 10:45:00,11.79,11.8,11.78,11.79,76100.0,8.1596,8.1665,8.1527,8.1596,76100.0
2011-03-15 10:50:00,11.8,11.83,11.79,11.83,104300.0,8.1665,8.1873,8.1596,8.1873,104300.0
2011-03-15 10:55:00,11.82,11.83,11.79,11.8,194600.0,8.1804,8.1873,8.1596,8.1665,194600.0
2011-03-15 11:00:00,11.8,11.81,11.75,11.75,112500.0,8.1665,8.1735,8.1319,8.1319,112500.0
2011-03-15 11:05:00,11.75,11.78,11.75,11.76,140400.0,8.1319,8.1527,8.1319,8.1388,140400.0
2011-03-15 11:10:00,11.76,11.8,11.76,11.8,136000.0,8.1388,8.1665,8.1388,8.1665,136000.0
2011-03-15 11:15:00,11.8,11.82,11.8,11.81,73000.0,8.1665,8.1804,8.1665,8.1735,73000.0
2011-03-15 11:20:00,11.82,11.84,11.8,11.83,192800.0,8.1804,8.1942,8.1665,8.1873,192800.0
2011-03-15 11:25:00,11.83,11.84,11.8,11.81,100400.0,8.1873,8.1942,8.1665,8.1735,100400.0
2011-03-15 11:30:00,11.81,11.82,11.79,11.79,103300.0,8.1735,8.1804,8.1596,8.1596,103300.0
2011-03-15 11:35:00,11.79,11.83,11.78,11.81,179700.0,8.1596,8.1873,8.1527,8.1735,179700.0
2011-03-15 11:40:00,11.82,11.83,11.8,11.82,73400.0,8.1804,8.1873,8.1665,8.1804,73400.0
2011-03-15 11:45:00,11.83,11.83,11.81,11.81,46300.0,8.1873,8.1873,8.1735,8.1735,46300.0
2011-03-15 11:50:00,11.81,11.82,11.78,11.79,52900.0,8.1735,8.1804,8.1527,8.1596,52900.0
2011-03-15 11:55:00,11.78,11.82,11.78,11.82,175300.0,8.1527,8.1804,8.1527,8.1804,175300.0
2011-03-15 12:00:00,11.81,11.86,11.81,11.84,88100.0,8.1735,8.2081,8.1735,8.1942,88100.0
2011-03-15 12:05:00,11.85,11.87,11.84,11.87,92200.0,8.2011,8.215,8.1942,8.215,92200.0
2011-03-15 12:10:00,11.87,11.88,11.86,11.88,64200.0,8.215,8.2219,8.2081,8.2219,64200.0
2011-03-15 12:15:00,11.88,11.88,11.84,11.85,96800.0,8.2219,8.2219,8.1942,8.2011,96800.0
2011-03-15 12:20:00,11.85,11.85,11.83,11.84,47100.0,8.2011,8.2011,8.1873,8.1942,47100.0
2011-03-15 12:25:00,11.84,11.87,11.83,11.87,88800.0,8.1942,8.215,8.1873,8.215,88800.0
2011-03-15 12:30:00,11.86,11.87,11.83,11.84,114400.0,8.2081,8.215,8.1873,8.1942,114400.0
2011-03-15 12:35:00,11.83,11.85,11.82,11.83,168400.0,8.1873,8.2011,8.1804,8.1873,168400.0
2011-03-15 12:40:00,11.83,11.83,11.8,11.81,56900.0,8.1873,8.1873,8.1665,8.1735,56900.0
2011-03-15 12:45:00,11.81,11.81,11.77,11.79,112900.0,8.1735,8.1735,8.1458,8.1596,112900.0
2011-03-15 12:50:00,11.78,11.8,11.78,11.8,583600.0,8.1527,8.1665,8.1527,8.1665,583600.0
2011-03-15 12:55:00,11.8,11.8,11.77,11.78,201000.0,8.1665,8.1665,8.1458,8.1527,201000.0
2011-03-15 13:00:00,11.78,11.79,11.75,11.76,228900.0,8.1527,8.1596,8.1319,8.1388,228900.0
2011-03-15 13:05:00,11.76,11.77,11.75,11.76,88100.0,8.1388,8.1458,8.1319,8.1388,88100.0
2011-03-15 13:10:00,11.75,11.76,11.75,11.76,132600.0,8.1319,8.1388,8.1319,8.1388,132600.0
2011-03-15 13:15:00,11.76,11.76,11.73,11.73,211700.0,8.1388,8.1388,8.1181,8.1181,211700.0
2011-03-15 13:20:00,11.73,11.76,11.73,11.75,57200.0,8.1181,8.1388,8.1181,8.1319,57200.0
2011-03-15 13:25:00,11.75,11.76,11.75,11.76,24800.0,8.1319,8.1388,8.1319,8.1388,24800.0
2011-03-15 13:30:00,11.76,11.76,11.75,11.76,44300.0,8.1388,8.1388,8.1319,8.1388,44300.0
2011-03-15 13:35:00,11.76,11.78,11.75,11.78,54800.0,8.1388,8.1527,8.1319,8.1527,54800.0
2011-03-15 13:40:00,11.78,11.8,11.76,11.78,273100.0,8.1527,8.1665,8.1388,8.1527,273100.0
2011-03-15 13:45:00,11.78,11.81,11.78,11.8,69700.0,8.1527,8.1735,8.1527,8.1665,69700.0
2011-03-15 13:50:00,11.8,11.82,11.8,11.81,66200.0,8.1665,8.1804,8.1665,8.1735,66200.0
2011-03-15 13:55:00,11.81,11.82,11.8,11.8,79000.0,8.1735,8.1804,8.1665,8.1665,79000.0
2011-03-15 14:00:00,11.8,11.81,11.8,11.81,49800.0,8.1665,8.1735,8.1665,8.1735,49800.0
2011-03-15 14:05:00,11.8,11.83,11.8,11.81,107900.0,8.1665,8.1873,8.1665,8.1735,107900.0
2011-03-15 14:10:00,11.81,11.82,11.79,11.81,134600.0,8.1735,8.1804,8.1596,8.1735,134600.0
2011-03-15 14:15:00,11.81,11.82,11.77,11.78,168500.0,8.1735,8.1804,8.1458,8.1527,168500.0
2011-03-15 14:20:00,11.78,11.82,11.77,11.81,170800.0,8.1527,8.1804,8.1458,8.1735,170800.0
2011-03-15 14:25:00,11.82,11.85,11.8,11.85,103600.0,8.1804,8.2011,8.1665,8.2011,103600.0
2011-03-15 14:30:00,11.85,11.85,11.81,11.83,97300.0,8.2011,8.2011,8.1735,8.1873,97300.0
2011-03-15 14:35:00,11.82,11.83,11.81,11.82,67800.0,8.1804,8.1873,8.1735,8.1804,67800.0
2011-03-15 14:40:00,11.83,11.86,11.82,11.85,99200.0,8.1873,8.2081,8.1804,8.2011,99200.0
2011-03-15 14:45:00,11.85,11.87,11.85,11.87,202700.0,8.2011,8.215,8.2011,8.215,202700.0
2011-03-15 14:50:00,11.87,11.87,11.84,11.85,71700.0,8.215,8.215,8.1942,8.2011,71700.0
2011-03-15 14:55:00,11.84,11.85,11.81,11.81,79500.0,8.1942,8.2011,8.1735,8.1735,79500.0
2011-03-15 15:00:00,11.81,11.86,11.8,11.85,166400.0,8.1735,8.2081,8.1665,8.2011,166400.0
2011-03-15 15:05:00,11.86,11.87,11.85,11.87,114100.0,8.2081,8.215,8.2011,8.215,114100.0
2011-03-15 15:10:00,11.86,11.88,11.86,11.87,172000.0,8.2081,8.2219,8.2081,8.215,172000.0
2011-03-15 15:15:00,11.87,11.88,11.85,11.88,168300.0,8.215,8.2219,8.2011,8.2219,168300.0
2011-03-15 15:20:00,11.87,11.89,11.87,11.89,84500.0,8.215,8.2288,8.215,8.2288,84500.0
2011-03-15 15:25:00,11.89,11.9,11.88,11.89,103700.0,8.2288,8.2357,8.2219,8.2288,103700.0
2011-03-15 15:30:00,11.9,11.9,11.86,11.88,182600.0,8.2357,8.2357,8.2081,8.2219,182600.0
2011-03-15 15:35:00,11.87,11.88,11.87,11.88,61600.0,8.215,8.2219,8.215,8.2219,61600.0
2011-03-15 15:40:00,11.88,11.9,11.87,11.9,176100.0,8.2219,8.2357,8.215,8.2357,176100.0
2011-03-15 15:45:00,11.9,11.9,11.89,11.9,327400.0,8.2357,8.2357,8.2288,8.2357,327400.0
2011-03-15 15:50:00,11.9,11.9,11.88,11.89,359200.0,8.2357,8.2357,8.2219,8.2288,359200.0
2011-03-15 15:55:00,11.89,11.92,11.89,11.9,962900.0,8.2288,8.2496,8.2288,8.2357,962900.0
2011-03-16 09:30:00,11.81,11.91,11.72,11.73,548800.0,8.1735,8.2427,8.1112,8.1181,548800.0
2011-03-16 09:35:00,11.73,11.74,11.71,11.72,644900.0,8.1181,8.125,8.1042,8.1112,644900.0
2011-03-16 09:40:00,11.72,11.74,11.59,11.63,752300.0,8.1112,8.125,8.0212,8.0489,752300.0
2011-03-16 09:45:00,11.63,11.64,11.57,11.59,1734900.0,8.0489,8.0558,8.0074,8.0212,1734900.0
2011-03-16 09:50:00,11.59,11.66,11.59,11.6,1110800.0,8.0212,8.0696,8.0212,8.0281,1110800.0
2011-03-16 09:55:00,11.6,11.64,11.59,11.63,292300.0,8.0281,8.0558,8.0212,8.0489,292300.0
2011-03-16 10:00:00,11.63,11.64,11.59,11.62,441600.0,8.0489,8.0558,8.0212,8.042,441600.0
2011-03-16 10:05:00,11.62,11.63,11.61,11.61,595600.0,8.042,8.0489,8.035,8.035,595600.0
2011-03-16 10:10:00,11.62,11.65,11.61,11.63,834500.0,8.042,8.0627,8.035,8.0489,834500.0
2011-03-16 10:15:00,11.63,11.64,11.61,11.62,457700.0,8.0489,8.0558,8.035,8.042,457700.0
2011-03-16 10:20:00,11.62,11.62,11.6,11.61,686800.0,8.042,8.042,8.0281,8.035,686800.0
2011-03-16 10:25:00,11.61,11.65,11.61,11.64,305800.0,8.035,8.0627,8.035,8.0558,305800.0
2011-03-16 10:30:00,11.65,11.66,11.64,11.66,374900.0,8.0627,8.0696,8.0558,8.0696,374900.0
2011-03-16 10:35:00,11.66,11.7,11.65,11.7,142100.0,8.0696,8.0973,8.0627,8.0973,142100.0
2011-03-16 10:40:00,11.7,11.71,11.69,11.7,709300.0,8.0973,8.1042,8.0904,8.0973,709300.0
2011-03-16 10:45:00,11.7,11.7,11.67,11.69,322900.0,8.0973,8.0973,8.0766,8.0904,322900.0
2011-03-16 10:50:00,11.69,11.7,11.68,11.68,326700.0,8.0904,8.0973,8.0835,8.0835,326700.0
2011-03-16 10:55:00,11.68,11.68,11.64,11.65,838600.0,8.0835,8.0835,8.0558,8.0627,838600.0
2011-03-16 11:00:00,11.65,11.65,11.58,11.6,869200.0,8.0627,8.0627,8.0143,8.0281,869200.0
2011-03-16 11:05:00,11.6,11.61,11.57,11.6,582600.0,8.0281,8.035,8.0074,8.0281,582600.0
2011-03-16 11:10:00,11.6,11.68,11.6,11.67,332700.0,8.0281,8.0835,8.0281,8.0766,332700.0
2011-03-16 11:15:00,11.67,11.67,11.6,11.6,341000.0,8.0766,8.0766,8.0281,8.0281,341000.0
2011-03-16 11:20:00,11.61,11.61,11.57,11.57,168600.0,8.035,8.035,8.0074,8.0074,168600.0
2011-03-16 11:25:00,11.57,11.61,11.57,11.61,209400.0,8.0074,8.035,8.0074,8.035,209400.0
2011-03-16 11:30:00,11.61,11.63,11.6,11.63,108700.0,8.035,8.0489,8.0281,8.0489,108700.0
2011-03-16 11:35:00,11.63,11.64,11.59,11.61,238200.0,8.0489,8.0558,8.0212,8.035,238200.0
2011-03-16 11:40:00,11.61,11.65,11.6,11.63,274000.0,8.035,8.0627,8.0281,8.0489,274000.0
2011-03-16 11:45:00,11.63,11.63,11.58,11.62,337200.0,8.0489,8.0489,8.0143,8.042,337200.0
2011-03-16 11:50:00,11.62,11.63,11.59,11.61,277700.0,8.042,8.0489,8.0212,8.035,277700.0
2011-03-16 11:55:00,11.6,11.62,11.59,11.61,136500.0,8.0281,8.042,8.0212,8.035,136500.0
2011-03-16 12:00:00,11.6,11.61,11.59,11.6,242300.0,8.0281,8.035,8.0212,8.0281,242300.0
2011-03-16 12:05:00,11.6,11.61,11.57,11.58,545600.0,8.0281,8.035,8.0074,8.0143,545600.0
2011-03-16 12:10:00,11.58,11.61,11.57,11.58,169400.0,8.0143,8.035,8.0074,8.0143,169400.0
2011-03-16 12:15:00,11.58,11.58,11.54,11.55,315900.0,8.0143,8.0143,7.9866,7.9935,315900.0
2011-03-16 12:20:00,11.55,11.59,11.55,11.59,183500.0,7.9935,8.0212,7.9935,8.0212,183500.0
2011-03-16 12:25:00,11.6,11.62,11.59,11.61,197900.0,8.0281,8.042,8.0212,8.035,197900.0
2011-03-16 12:30:00,11.61,11.62,11.57,11.59,313600.0,8.035,8.042,8.0074,8.0212,313600.0
2011-03-16 12:35:00,11.6,11.67,11.59,11.65,2498400.0,8.0281,8.0766,8.0212,8.0627,2498400.0
2011-03-16 12:40:00,11.65,11.66,11.61,11.62,893500.0,8.0627,8.0696,8.035,8.042,893500.0
2011-03-16 12:45:00,11.62,11.67,11.6,11.64,731900.0,8.042,8.0766,8.0281,8.0558,731900.0
2011-03-16 12:50:00,11.64,11.65,11.63,11.63,291100.0,8.0558,8.0627,8.0489,8.0489,291100.0
2011-03-16 12:55:00,11.63,11.65,11.63,11.63,132900.0,8.0489,8.0627,8.0489,8.0489,132900.0
2011-03-16 13:00:00,11.63,11.65,11.63,11.63,198900.0,8.0489,8.0627,8.0489,8.0489,198900.0
2011-03-16 13:05:00,11.63,11.64,11.6,11.6,722300.0,8.0489,8.0558,8.0281,8.0281,722300.0
2011-03-16 13:10:00,11.61,11.61,11.58,11.6,153100.0,8.035,8.035,8.0143,8.0281,153100.0
2011-03-16 13:15:00,11.6,11.6,11.59,11.6,136400.0,8.0281,8.0281,8.0212,8.0281,136400.0
2011-03-16 13:20:00,11.59,11.6,11.55,11.55,176400.0,8.0212,8.0281,7.9935,7.9935,176400.0
2011-03-16 13:25:00,11.55,11.57,11.55,11.57,225900.0,7.9935,8.0074,7.9935,8.0074,225900.0
2011-03-16 13:30:00,11.56,11.57,11.5,11.55,326700.0,8.0004,8.0074,7.9589,7.9935,326700.0
2011-03-16 13:35:00,11.55,11.55,11.48,11.48,357500.0,7.9935,7.9935,7.9451,7.9451,357500.0
2011-03-16 13:40:00,11.49,11.5,11.46,11.49,532100.0,7.952,7.9589,7.9312,7.952,532100.0
2011-03-16 13:45:00,11.5,11.5,11.48,11.5,121100.0,7.9589,7.9589,7.9451,7.9589,121100.0
2011-03-16 13:50:00,11.5,11.51,11.48,11.48,234800.0,7.9589,7.9658,7.9451,7.9451,234800.0
2011-03-16 13:55:00,11.48,11.51,11.48,11.49,292600.0,7.9451,7.9658,7.9451,7.952,292600.0
2011-03-16 14:00:00,11.5,11.5,11.48,11.49,658100.0,7.9589,7.9589,7.9451,7.952,658100.0
2011-03-16 14:05:00,11.49,11.5,11.43,11.43,451900.0,7.952,7.9589,7.9105,7.9105,451900.0
2011-03-16 14:10:00,11.44,11.44,11.33,11.4,1003900.0,7.9174,7.9174,7.8413,7.8897,1003900.0
2011-03-16 14:15:00,11.4,11.4,11.37,11.37,349500.0,7.8897,7.8897,7.8689,7.8689,349500.0
2011-03-16 14:20:00,11.38,11.45,11.37,11.45,404200.0,7.8759,7.9243,7.8689,7.9243,404200.0
2011-03-16 14:25:00,11.44,11.47,11.43,11.45,236300.0,7.9174,7.9381,7.9105,7.9243,236300.0
2011-03-16 14:30:00,11.44,11.45,11.41,11.43,196900.0,7.9174,7.9243,7.8966,7.9105,196900.0
2011-03-16 14:35:00,11.43,11.47,11.42,11.46,342400.0,7.9105,7.9381,7.9035,7.9312,342400.0
2011-03-16 14:40:00,11.46,11.51,11.45,11.45,280600.0,7.9312,7.9658,7.9243,7.9243,280600.0
2011-03-16 14:45:00,11.46,11.47,11.43,11.46,237500.0,7.9312,7.9381,7.9105,7.9312,237500.0
2011-03-16 14:50:00,11.46,11.5,11.45,11.5,322100.0,7.9312,7.9589,7.9243,7.9589,322100.0
2011-03-16 14:55:00,11.5,11.52,11.49,11.5,183800.0,7.9589,7.9727,7.952,7.9589,183800.0
2011-03-16 15:00:00,11.5,11.52,11.49,11.52,232300.0,7.9589,7.9727,7.952,7.9727,232300.0
2011-03-16 15:05:00,11.52,11.52,11.48,11.49,257400.0,7.9727,7.9727,7.9451,7.952,257400.0
2011-03-16 15:10:00,11.49,11.53,11.48,11.49,337200.0,7.952,7.9797,7.9451,7.952,337200.0
2011-03-16 15:15:00,11.49,11.49,11.45,11.46,680900.0,7.952,7.952,7.9243,7.9312,680900.0
2011-03-16 15:20:00,11.46,11.48,11.43,11.44,407800.0,7.9312,7.9451,7.9105,7.9174,407800.0
2011-03-16 15:25:00,11.44,11.45,11.38,11.41,577800.0,7.9174,7.9243,7.8759,7.8966,577800.0
2011-03-16 15:30:00,11.41,11.45,11.4,11.41,666000.0,7.8966,7.9243,7.8897,7.8966,666000.0
2011-03-16 15:35:00,11.42,11.45,11.4,11.45,787400.0,7.9035,7.9243,7.8897,7.9243,787400.0
2011-03-16 15:40:00,11.45,11.45,11.42,11.43,1290700.0,7.9243,7.9243,7.9035,7.9105,1290700.0
2011-03-16 15:45:00,11.43,11.44,11.4,11.42,862600.0,7.9105,7.9174,7.8897,7.9035,862600.0
2011-03-16 15:50:00,11.42,11.43,11.41,11.43,697400.0,7.9035,7.9105,7.8966,7.9105,697400.0
2011-03-16 15:55:00,11.43,11.46,11.42,11.45,1815500.0,7.9105,7.9312,7.9035,7.9243,1815500.0
2011-03-17 09:30:00,11.55,11.73,11.55,11.71,917900.0,7.9935,8.1181,7.9935,8.1042,917900.0
2011-03-17 09:35:00,11.71,11.73,11.67,11.7,712600.0,8.1042,8.1181,8.0766,8.0973,712600.0
2011-03-17 09:40:00,11.7,11.71,11.64,11.68,710600.0,8.0973,8.1042,8.0558,8.0835,710600.0
2011-03-17 09:45:00,11.68,11.7,11.62,11.65,522100.0,8.0835,8.0973,8.042,8.0627,522100.0
2011-03-17 09:50:00,11.65,11.65,11.61,11.61,164000.0,8.0627,8.0627,8.035,8.035,164000.0
2011-03-17 09:55:00,11.61,11.66,11.6,11.6,486000.0,8.035,8.0696,8.0281,8.0281,486000.0
2011-03-17 10:00:00,11.61,11.67,11.61,11.63,413600.0,8.035,8.0766,8.035,8.0489,413600.0
2011-03-17 10:05:00,11.63,11.65,11.61,11.62,921000.0,8.0489,8.0627,8.035,8.042,921000.0
2011-03-17 10:10:00,11.63,11.65,11.62,11.65,64700.0,8.0489,8.0627,8.042,8.0627,64700.0
2011-03-17 10:15:00,11.64,11.69,11.64,11.69,54900.0,8.0558,8.0904,8.0558,8.0904,54900.0
2011-03-17 10:20:00,11.69,11.69,11.65,11.68,258200.0,8.0904,8.0904,8.0627,8.0835,258200.0
2011-03-17 10:25:00,11.68,11.7,11.67,11.68,233800.0,8.0835,8.0973,8.0766,8.0835,233800.0
2011-03-17 10:30:00,11.67,11.67,11.66,11.67,74300.0,8.0766,8.0766,8.0696,8.0766,74300.0
2011-03-17 10:35:00,11.67,11.68,11.66,11.67,86600.0,8.0766,8.0835,8.0696,8.0766,86600.0
2011-03-17 10:40:00,11.68,11.68,11.66,11.67,34500.0,8.0835,8.0835,8.0696,8.0766,34500.0
2011-03-17 10:45:00,11.67,11.67,11.65,11.67,205000.0,8.0766,8.0766,8.0627,8.0766,205000.0
2011-03-17 10:50:00,11.66,11.67,11.64,11.67,243500.0,8.0696,8.0766,8.0558,8.0766,243500.0
2011-03-17 10:55:00,11.67,11.68,11.63,11.66,328800.0,8.0766,8.0835,8.0489,8.0696,328800.0
2011-03-17 11:00:00,11.66,11.68,11.65,11.68,53300.0,8.0696,8.0835,8.0627,8.0835,53300.0
2011-03-17 11:05:00,11.68,11.69,11.68,11.69,37700.0,8.0835,8.0904,8.0835,8.0904,37700.0
2011-03-17 11:10:00,11.69,11.69,11.66,11.68,105900.0,8.0904,8.0904,8.0696,8.0835,105900.0
2011-03-17 11:15:00,11.67,11.68,11.66,11.66,77000.0,8.0766,8.0835,8.0696,8.0696,77000.0
2011-03-17 11:20:00,11.67,11.67,11.64,11.65,89100.0,8.0766,8.0766,8.0558,8.0627,89100.0
2011-03-17 11:25:00,11.65,11.65,11.63,11.65,142200.0,8.0627,8.0627,8.0489,8.0627,142200.0
2011-03-17 11:30:00,11.65,11.68,11.64,11.67,227000.0,8.0627,8.0835,8.0558,8.0766,227000.0
2011-03-17 11:35:00,11.67,11.68,11.65,11.67,264900.0,8.0766,8.0835,8.0627,8.0766,264900.0
2011-03-17 11:40:00,11.66,11.67,11.65,11.65,56600.0,8.0696,8.0766,8.0627,8.0627,56600.0
2011-03-17 11:45:00,11.65,11.66,11.62,11.65,190700.0,8.0627,8.0696,8.042,8.0627,190700.0
2011-03-17 11:50:00,11.65,11.66,11.63,11.66,77700.0,8.0627,8.0696,8.0489,8.0696,77700.0
2011-03-17 11:55:00,11.66,11.66,11.65,11.66,61400.0,8.0696,8.0696,8.0627,8.0696,61400.0
2011-03-17 12:00:00,11.66,11.66,11.64,11.65,83400.0,8.0696,8.0696,8.0558,8.0627,83400.0
2011-03-17 12:05:00,11.65,11.65,11.64,11.65,39400.0,8.0627,8.0627,8.0558,8.0627,39400.0
2011-03-17 12:10:00,11.65,11.65,11.64,11.65,14700.0,8.0627,8.0627,8.0558,8.0627,14700.0
2011-03-17 12:15:00,11.64,11.66,11.64,11.64,130800.0,8.0558,8.0696,8.0558,8.0558,130800.0
2011-03-17 12:20:00,11.65,11.65,11.64,11.64,30600.0,8.0627,8.0627,8.0558,8.0558,30600.0
2011-03-17 12:25:00,11.65,11.65,11.63,11.64,178500.0,8.0627,8.0627,8.0489,8.0558,178500.0
2011-03-17 12:30:00,11.63,11.65,11.63,11.64,34900.0,8.0489,8.0627,8.0489,8.0558,34900.0
2011-03-17 12:35:00,11.64,11.65,11.63,11.63,31300.0,8.0558,8.0627,8.0489,8.0489,31300.0
2011-03-17 12:40:00,11.64,11.64,11.63,11.63,13600.0,8.0558,8.0558,8.0489,8.0489,13600.0
2011-03-17 12:45:00,11.64,11.64,11.63,11.63,26800.0,8.0558,8.0558,8.0489,8.0489,26800.0
2011-03-17 12:50:00,11.63,11.64,11.63,11.64,17200.0,8.0489,8.0558,8.0489,8.0558,17200.0
2011-03-17 12:55:00,11.63,11.64,11.63,11.63,21600.0,8.0489,8.0558,8.0489,8.0489,21600.0
2011-03-17 13:00:00,11.63,11.63,11.6,11.61,98000.0,8.0489,8.0489,8.0281,8.035,98000.0
2011-03-17 13:05:00,11.6,11.61,11.6,11.61,24000.0,8.0281,8.035,8.0281,8.035,24000.0
2011-03-17 13:10:00,11.61,11.61,11.6,11.61,12900.0,8.035,8.035,8.0281,8.035,12900.0
2011-03-17 13:15:00,11.61,11.61,11.6,11.6,34600.0,8.035,8.035,8.0281,8.0281,34600.0
2011-03-17 13:20:00,11.6,11.61,11.59,11.6,201200.0,8.0281,8.035,8.0212,8.0281,201200.0
2011-03-17 13:25:00,11.59,11.6,11.57,11.57,122800.0,8.0212,8.0281,8.0074,8.0074,122800.0
2011-03-17 13:30:00,11.57,11.6,11.56,11.58,169000.0,8.0074,8.0281,8.0004,8.0143,169000.0
2011-03-17 13:35:00,11.59,11.6,11.58,11.58,41700.0,8.0212,8.0281,8.0143,8.0143,41700.0
2011-03-17 13:40:00,11.59,11.59,11.57,11.58,79600.0,8.0212,8.0212,8.0074,8.0143,79600.0
2011-03-17 13:45:00,11.58,11.6,11.57,11.59,88100.0,8.0143,8.0281,8.0074,8.0212,88100.0
2011-03-17 13:50:00,11.6,11.6,11.57,11.58,92400.0,8.0281,8.0281,8.0074,8.0143,92400.0
2011-03-17 13:55:00,11.57,11.6,11.57,11.59,104800.0,8.0074,8.0281,8.0074,8.0212,104800.0
2011-03-17 14:00:00,11.58,11.6,11.58,11.6,43300.0,8.0143,8.0281,8.0143,8.0281,43300.0
2011-03-17 14:05:00,11.6,11.6,11.59,11.59,38400.0,8.0281,8.0281,8.0212,8.0212,38400.0
2011-03-17 14:10:00,11.59,11.6,11.59,11.59,67100.0,8.0212,8.0281,8.0212,8.0212,67100.0
2011-03-17 14:15:00,11.6,11.6,11.58,11.58,261600.0,8.0281,8.0281,8.0143,8.0143,261600.0
2011-03-17 14:20:00,11.58,11.59,11.57,11.58,111400.0,8.0143,8.0212,8.0074,8.0143,111400.0
2011-03-17 14:25:00,11.58,11.58,11.57,11.58,99400.0,8.0143,8.0143,8.0074,8.0143,99400.0
2011-03-17 14:30:00,11.57,11.59,11.56,11.59,192500.0,8.0074,8.0212,8.0004,8.0212,192500.0
2011-03-17 14:35:00,11.59,11.59,11.58,11.59,153300.0,8.0212,8.0212,8.0143,8.0212,153300.0
2011-03-17 14:40:00,11.59,11.59,11.58,11.59,112700.0,8.0212,8.0212,8.0143,8.0212,112700.0
2011-03-17 14:45:00,11.59,11.59,11.58,11.59,57700.0,8.0212,8.0212,8.0143,8.0212,57700.0
2011-03-17 14:50:00,11.59,11.61,11.58,11.61,83400.0,8.0212,8.035,8.0143,8.035,83400.0
2011-03-17 14:55:00,11.61,11.63,11.61,11.61,140800.0,8.035,8.0489,8.035,8.035,140800.0
2011-03-17 15:00:00,11.62,11.64,11.6,11.62,397700.0,8.042,8.0558,8.0281,8.042,397700.0
2011-03-17 15:05:00,11.63,11.64,11.62,11.63,83300.0,8.0489,8.0558,8.042,8.0489,83300.0
2011-03-17 15:10:00,11.63,11.63,11.62,11.63,28200.0,8.0489,8.0489,8.042,8.0489,28200.0
2011-03-17 15:15:00,11.63,11.63,11.6,11.62,115200.0,8.0489,8.0489,8.0281,8.042,115200.0
2011-03-17 15:20:00,11.62,11.62,11.61,11.62,78500.0,8.042,8.042,8.035,8.042,78500.0
2011-03-17 15:25:00,11.61,11.62,11.58,11.59,73100.0,8.035,8.042,8.0143,8.0212,73100.0
2011-03-17 15:30:00,11.58,11.6,11.58,11.59,104600.0,8.0143,8.0281,8.0143,8.0212,104600.0
2011-03-17 15:35:00,11.59,11.6,11.59,11.59,107600.0,8.0212,8.0281,8.0212,8.0212,107600.0
2011-03-17 15:40:00,11.6,11.6,11.59,11.59,145500.0,8.0281,8.0281,8.0212,8.0212,145500.0
2011-03-17 15:45:00,11.6,11.63,11.59,11.6,467300.0,8.0281,8.0489,8.0212,8.0281,467300.0
2011-03-17 15:50:00,11.61,11.63,11.6,11.63,183800.0,8.035,8.0489,8.0281,8.0489,183800.0
2011-03-17 15:55:00,11.62,11.63,11.61,11.61,352500.0,8.042,8.0489,8.035,8.035,352500.0
2011-03-18 09:30:00,11.8,11.82,11.74,11.76,267700.0,8.1665,8.1804,8.125,8.1388,267700.0
2011-03-18 09:35:00,11.76,11.76,11.71,11.73,179700.0,8.1388,8.1388,8.1042,8.1181,179700.0
2011-03-18 09:40:00,11.72,11.74,11.71,11.73,141800.0,8.1112,8.125,8.1042,8.1181,141800.0
2011-03-18 09:45:00,11.73,11.73,11.66,11.68,136300.0,8.1181,8.1181,8.0696,8.0835,136300.0
2011-03-18 09:50:00,11.67,11.69,11.66,11.69,93900.0,8.0766,8.0904,8.0696,8.0904,93900.0
2011-03-18 09:55:00,11.69,11.69,11.62,11.63,95400.0,8.0904,8.0904,8.042,8.0489,95400.0
2011-03-18 10:00:00,11.62,11.65,11.62,11.63,143000.0,8.042,8.0627,8.042,8.0489,143000.0
2011-03-18 10:05:00,11.63,11.64,11.58,11.62,147500.0,8.0489,8.0558,8.0143,8.042,147500.0
2011-03-18 10:10:00,11.62,11.62,11.6,11.6,114000.0,8.042,8.042,8.0281,8.0281,114000.0
2011-03-18 10:15:00,11.6,11.64,11.6,11.63,88800.0,8.0281,8.0558,8.0281,8.0489,88800.0
2011-03-18 10:20:00,11.63,11.63,11.61,11.61,143200.0,8.0489,8.0489,8.035,8.035,143200.0
2011-03-18 10:25:00,11.61,11.64,11.6,11.61,105400.0,8.035,8.0558,8.0281,8.035,105400.0
2011-03-18 10:30:00,11.62,11.62,11.6,11.61,63300.0,8.042,8.042,8.0281,8.035,63300.0
2011-03-18 10:35:00,11.61,11.63,11.61,11.62,65500.0,8.035,8.0489,8.035,8.042,65500.0
2011-03-18 10:40:00,11.63,11.66,11.62,11.65,102000.0,8.0489,8.0696,8.042,8.0627,102000.0
2011-03-18 10:45:00,11.64,11.65,11.62,11.63,112200.0,8.0558,8.0627,8.042,8.0489,112200.0
2011-03-18 10:50:00,11.64,11.65,11.63,11.64,61700.0,8.0558,8.0627,8.0489,8.0558,61700.0
2011-03-18 10:55:00,11.65,11.65,11.63,11.64,27400.0,8.0627,8.0627,8.0489,8.0558,27400.0
2011-03-18 11:00:00,11.63,11.68,11.63,11.66,185100.0,8.0489,8.0835,8.0489,8.0696,185100.0
2011-03-18 11:05:00,11.66,11.66,11.63,11.64,51100.0,8.0696,8.0696,8.0489,8.0558,51100.0
2011-03-18 11:10:00,11.64,11.65,11.63,11.64,67800.0,8.0558,8.0627,8.0489,8.0558,67800.0
2011-03-18 11:15:00,11.65,11.65,11.64,11.65,40600.0,8.0627,8.0627,8.0558,8.0627,40600.0
2011-03-18 11:20:00,11.64,11.65,11.63,11.64,36600.0,8.0558,8.0627,8.0489,8.0558,36600.0
2011-03-18 11:25:00,11.64,11.64,11.62,11.63,85700.0,8.0558,8.0558,8.042,8.0489,85700.0
2011-03-18 11:30:00,11.63,11.66,11.62,11.66,114900.0,8.0489,8.0696,8.042,8.0696,114900.0
2011-03-18 11:35:00,11.66,11.69,11.65,11.68,443400.0,8.0696,8.0904,8.0627,8.0835,443400.0
2011-03-18 11:40:00,11.68,11.69,11.67,11.68,240100.0,8.0835,8.0904,8.0766,8.0835,240100.0
2011-03-18 11:45:00,11.69,11.69,11.67,11.69,177000.0,8.0904,8.0904,8.0766,8.0904,177000.0
2011-03-18 11:50:00,11.69,11.69,11.67,11.68,86000.0,8.0904,8.0904,8.0766,8.0835,86000.0
2011-03-18 11:55:00,11.68,11.7,11.68,11.69,64900.0,8.0835,8.0973,8.0835,8.0904,64900.0
2011-03-18 12:00:00,11.69,11.7,11.68,11.69,56300.0,8.0904,8.0973,8.0835,8.0904,56300.0
2011-03-18 12:05:00,11.69,11.69,11.68,11.69,44100.0,8.0904,8.0904,8.0835,8.0904,44100.0
2011-03-18 12:10:00,11.68,11.72,11.68,11.72,132400.0,8.0835,8.1112,8.0835,8.1112,132400.0
2011-03-18 12:15:00,11.72,11.75,11.7,11.73,323800.0,8.1112,8.1319,8.0973,8.1181,323800.0
2011-03-18 12:20:00,11.73,11.75,11.72,11.75,198400.0,8.1181,8.1319,8.1112,8.1319,198400.0
2011-03-18 12:25:00,11.75,11.75,11.73,11.73,135500.0,8.1319,8.1319,8.1181,8.1181,135500.0
2011-03-18 12:30:00,11.73,11.74,11.72,11.73,125100.0,8.1181,8.125,8.1112,8.1181,125100.0
2011-03-18 12:35:00,11.73,11.75,11.72,11.74,50800.0,8.1181,8.1319,8.1112,8.125,50800.0
2011-03-18 12:40:00,11.73,11.74,11.72,11.73,116100.0,8.1181,8.125,8.1112,8.1181,116100.0
2011-03-18 12:45:00,11.74,11.74,11.73,11.74,24400.0,8.125,8.125,8.1181,8.125,24400.0
2011-03-18 12:50:00,11.73,11.74,11.72,11.72,87300.0,8.1181,8.125,8.1112,8.1112,87300.0
2011-03-18 12:55:00,11.72,11.73,11.72,11.73,74200.0,8.1112,8.1181,8.1112,8.1181,74200.0
2011-03-18 13:00:00,11.73,11.76,11.73,11.76,381200.0,8.1181,8.1388,8.1181,8.1388,381200.0
2011-03-18 13:05:00,11.75,11.77,11.75,11.76,242200.0,8.1319,8.1458,8.1319,8.1388,242200.0
2011-03-18 13:10:00,11.75,11.76,11.73,11.73,61200.0,8.1319,8.1388,8.1181,8.1181,61200.0
2011-03-18 13:15:00,11.74,11.74,11.73,11.74,20900.0,8.125,8.125,8.1181,8.125,20900.0
2011-03-18 13:20:00,11.74,11.74,11.73,11.73,14000.0,8.125,8.125,8.1181,8.1181,14000.0
2011-03-18 13:25:00,11.74,11.74,11.72,11.74,166500.0,8.125,8.125,8.1112,8.125,166500.0
2011-03-18 13:30:00,11.75,11.75,11.73,11.74,57500.0,8.1319,8.1319,8.1181,8.125,57500.0
2011-03-18 13:35:00,11.74,11.75,11.73,11.75,51400.0,8.125,8.1319,8.1181,8.1319,51400.0
2011-03-18 13:40:00,11.74,11.76,11.71,11.71,401600.0,8.125,8.1388,8.1042,8.1042,401600.0
2011-03-18 13:45:00,11.71,11.72,11.71,11.71,49500.0,8.1042,8.1112,8.1042,8.1042,49500.0
2011-03-18 13:50:00,11.72,11.72,11.71,11.71,38600.0,8.1112,8.1112,8.1042,8.1042,38600.0
2011-03-18 13:55:00,11.71,11.72,11.7,11.7,165200.0,8.1042,8.1112,8.0973,8.0973,165200.0
2011-03-18 14:00:00,11.7,11.71,11.69,11.71,662300.0,8.0973,8.1042,8.0904,8.1042,662300.0
2011-03-18 14:05:00,11.7,11.71,11.7,11.7,11800.0,8.0973,8.1042,8.0973,8.0973,11800.0
2011-03-18 14:10:00,11.71,11.74,11.69,11.72,392100.0,8.1042,8.125,8.0904,8.1112,392100.0
2011-03-18 14:15:00,11.72,11.72,11.7,11.7,237700.0,8.1112,8.1112,8.0973,8.0973,237700.0
2011-03-18 14:20:00,11.7,11.71,11.7,11.71,39000.0,8.0973,8.1042,8.0973,8.1042,39000.0
2011-03-18 14:25:00,11.71,11.71,11.7,11.71,18800.0,8.1042,8.1042,8.0973,8.1042,18800.0
2011-03-18 14:30:00,11.7,11.71,11.7,11.7,12100.0,8.0973,8.1042,8.0973,8.0973,12100.0
2011-03-18 14:35:00,11.71,11.74,11.7,11.74,213200.0,8.1042,8.125,8.0973,8.125,213200.0
2011-03-18 14:40:00,11.74,11.74,11.73,11.74,21300.0,8.125,8.125,8.1181,8.125,21300.0
2011-03-18 14:45:00,11.73,11.74,11.71,11.73,72000.0,8.1181,8.125,8.1042,8.1181,72000.0
2011-03-18 14:50:00,11.73,11.73,11.72,11.73,21500.0,8.1181,8.1181,8.1112,8.1181,21500.0
2011-03-18 14:55:00,11.73,11.73,11.7,11.7,89900.0,8.1181,8.1181,8.0973,8.0973,89900.0
2011-03-18 15:00:00,11.71,11.71,11.7,11.71,87700.0,8.1042,8.1042,8.0973,8.1042,87700.0
2011-03-18 15:05:00,11.71,11.71,11.7,11.7,193200.0,8.1042,8.1042,8.0973,8.0973,193200.0
2011-03-18 15:10:00,11.71,11.71,11.7,11.7,209500.0,8.1042,8.1042,8.0973,8.0973,209500.0
2011-03-18 15:15:00,11.7,11.71,11.7,11.71,77600.0,8.0973,8.1042,8.0973,8.1042,77600.0
2011-03-18 15:20:00,11.71,11.71,11.7,11.71,78800.0,8.1042,8.1042,8.0973,8.1042,78800.0
2011-03-18 15:25:00,11.71,11.71,11.7,11.7,48000.0,8.1042,8.1042,8.0973,8.0973,48000.0
2011-03-18 15:30:00,11.7,11.71,11.68,11.69,319500.0,8.0973,8.1042,8.0835,8.0904,319500.0
2011-03-18 15:35:00,11.69,11.72,11.69,11.71,273400.0,8.0904,8.1112,8.0904,8.1042,273400.0
2011-03-18 15:40:00,11.71,11.72,11.7,11.7,128600.0,8.1042,8.1112,8.0973,8.0973,128600.0
2011-03-18 15:45:00,11.7,11.73,11.7,11.71,392200.0,8.0973,8.1181,8.0973,8.1042,392200.0
2011-03-18 15:50:00,11.71,11.73,11.7,11.72,226600.0,8.1042,8.1181,8.0973,8.1112,226600.0
2011-03-18 15:55:00,11.73,11.75,11.72,11.74,778600.0,8.1181,8.1319,8.1112,8.125,778600.0
2011-03-21 09:30:00,11.89,11.97,11.88,11.92,366800.0,8.2288,8.2842,8.2219,8.2496,366800.0
2011-03-21 09:35:00,11.91,11.93,11.9,11.92,122100.0,8.2427,8.2565,8.2357,8.2496,122100.0
2011-03-21 09:40:00,11.92,11.93,11.9,11.91,217700.0,8.2496,8.2565,8.2357,8.2427,217700.0
2011-03-21 09:45:00,11.91,11.97,11.9,11.97,234700.0,8.2427,8.2842,8.2357,8.2842,234700.0
2011-03-21 09:50:00,11.96,11.97,11.94,11.94,205800.0,8.2773,8.2842,8.2634,8.2634,205800.0
2011-03-21 09:55:00,11.95,11.95,11.94,11.94,19100.0,8.2703,8.2703,8.2634,8.2634,19100.0
2011-03-21 10:00:00,11.95,11.95,11.94,11.95,77500.0,8.2703,8.2703,8.2634,8.2703,77500.0
2011-03-21 10:05:00,11.94,12.0,11.94,11.99,335100.0,8.2634,8.3049,8.2634,8.298,335100.0
2011-03-21 10:10:00,11.98,12.02,11.97,12.0,1311800.0,8.2911,8.3188,8.2842,8.3049,1311800.0
2011-03-21 10:15:00,12.0,12.01,11.98,12.01,477200.0,8.3049,8.3119,8.2911,8.3119,477200.0
2011-03-21 10:20:00,12.01,12.01,11.99,12.0,127700.0,8.3119,8.3119,8.298,8.3049,127700.0
2011-03-21 10:25:00,12.0,12.01,11.99,12.01,110800.0,8.3049,8.3119,8.298,8.3119,110800.0
2011-03-21 10:30:00,12.01,12.04,12.0,12.01,272400.0,8.3119,8.3326,8.3049,8.3119,272400.0
2011-03-21 10:35:00,12.01,12.03,12.01,12.01,54800.0,8.3119,8.3257,8.3119,8.3119,54800.0
2011-03-21 10:40:00,12.01,12.03,12.0,12.02,138300.0,8.3119,8.3257,8.3049,8.3188,138300.0
2011-03-21 10:45:00,12.01,12.02,11.98,12.0,178200.0,8.3119,8.3188,8.2911,8.3049,178200.0
2011-03-21 10:50:00,11.99,12.0,11.98,11.99,315000.0,8.298,8.3049,8.2911,8.298,315000.0
2011-03-21 10:55:00,12.0,12.0,11.98,12.0,172000.0,8.3049,8.3049,8.2911,8.3049,172000.0
2011-03-21 11:00:00,12.0,12.01,11.98,11.99,505400.0,8.3049,8.3119,8.2911,8.298,505400.0
2011-03-21 11:05:00,11.99,12.0,11.98,12.0,69500.0,8.298,8.3049,8.2911,8.3049,69500.0
2011-03-21 11:10:00,12.0,12.0,11.99,11.99,11100.0,8.3049,8.3049,8.298,8.298,11100.0
2011-03-21 11:15:00,11.99,12.01,11.99,12.01,66900.0,8.298,8.3119,8.298,8.3119,66900.0
2011-03-21 11:20:00,12.01,12.01,11.99,12.01,306400.0,8.3119,8.3119,8.298,8.3119,306400.0
2011-03-21 11:25:00,12.01,12.02,12.0,12.02,133800.0,8.3119,8.3188,8.3049,8.3188,133800.0
2011-03-21 11:30:00,12.02,12.02,12.0,12.01,282500.0,8.3188,8.3188,8.3049,8.3119,282500.0
2011-03-21 11:35:00,12.01,12.02,12.0,12.01,162000.0,8.3119,8.3188,8.3049,8.3119,162000.0
2011-03-21 11:40:00,12.01,12.02,12.0,12.02,82400.0,8.3119,8.3188,8.3049,8.3188,82400.0
2011-03-21 11:45:00,12.01,12.02,12.01,12.02,94500.0,8.3119,8.3188,8.3119,8.3188,94500.0
2011-03-21 11:50:00,12.02,12.02,12.0,12.01,396800.0,8.3188,8.3188,8.3049,8.3119,396800.0
2011-03-21 11:55:00,12.01,12.03,12.0,12.02,250100.0,8.3119,8.3257,8.3049,8.3188,250100.0
2011-03-21 12:00:00,12.02,12.03,12.01,12.03,233000.0,8.3188,8.3257,8.3119,8.3257,233000.0
2011-03-21 12:05:00,12.02,12.03,12.01,12.03,140100.0,8.3188,8.3257,8.3119,8.3257,140100.0
2011-03-21 12:10:00,12.03,12.04,12.02,12.02,83500.0,8.3257,8.3326,8.3188,8.3188,83500.0
2011-03-21 12:15:00,12.03,12.03,12.02,12.03,16500.0,8.3257,8.3257,8.3188,8.3257,16500.0
2011-03-21 12:20:00,12.03,12.04,12.03,12.04,154800.0,8.3257,8.3326,8.3257,8.3326,154800.0
2011-03-21 12:25:00,12.04,12.05,12.03,12.04,134800.0,8.3326,8.3396,8.3257,8.3326,134800.0
2011-03-21 12:30:00,12.05,12.05,12.04,12.04,227500.0,8.3396,8.3396,8.3326,8.3326,227500.0
2011-03-21 12:35:00,12.04,12.05,12.04,12.04,147400.0,8.3326,8.3396,8.3326,8.3326,147400.0
2011-03-21 12:40:00,12.05,12.05,12.03,12.04,166300.0,8.3396,8.3396,8.3257,8.3326,166300.0
2011-03-21 12:45:00,12.03,12.04,12.03,12.03,70800.0,8.3257,8.3326,8.3257,8.3257,70800.0
2011-03-21 12:50:00,12.04,12.04,12.03,12.03,33600.0,8.3326,8.3326,8.3257,8.3257,33600.0
2011-03-21 12:55:00,12.04,12.04,12.03,12.04,16900.0,8.3326,8.3326,8.3257,8.3326,16900.0
2011-03-21 13:00:00,12.03,12.04,12.0,12.01,119700.0,8.3257,8.3326,8.3049,8.3119,119700.0
2011-03-21 13:05:00,12.01,12.03,12.01,12.03,112100.0,8.3119,8.3257,8.3119,8.3257,112100.0
2011-03-21 13:10:00,12.03,12.03,12.0,12.0,123100.0,8.3257,8.3257,8.3049,8.3049,123100.0
2011-03-21 13:15:00,12.01,12.02,12.0,12.02,149400.0,8.3119,8.3188,8.3049,8.3188,149400.0
2011-03-21 13:20:00,12.02,12.02,12.0,12.0,177100.0,8.3188,8.3188,8.3049,8.3049,177100.0
2011-03-21 13:25:00,12.01,12.01,11.99,12.0,177300.0,8.3119,8.3119,8.298,8.3049,177300.0
2011-03-21 13:30:00,12.0,12.0,11.99,12.0,24300.0,8.3049,8.3049,8.298,8.3049,24300.0
2011-03-21 13:35:00,12.0,12.02,12.0,12.02,190300.0,8.3049,8.3188,8.3049,8.3188,190300.0
2011-03-21 13:40:00,12.02,12.02,12.01,12.01,34100.0,8.3188,8.3188,8.3119,8.3119,34100.0
2011-03-21 13:45:00,12.02,12.03,12.01,12.02,156900.0,8.3188,8.3257,8.3119,8.3188,156900.0
2011-03-21 13:50:00,12.01,12.03,12.01,12.02,67600.0,8.3119,8.3257,8.3119,8.3188,67600.0
2011-03-21 13:55:00,12.03,12.03,12.02,12.03,126500.0,8.3257,8.3257,8.3188,8.3257,126500.0
2011-03-21 14:00:00,12.03,12.03,12.02,12.03,84900.0,8.3257,8.3257,8.3188,8.3257,84900.0
2011-03-21 14:05:00,12.03,12.03,12.0,12.01,179400.0,8.3257,8.3257,8.3049,8.3119,179400.0
2011-03-21 14:10:00,12.01,12.02,12.0,12.02,90300.0,8.3119,8.3188,8.3049,8.3188,90300.0
2011-03-21 14:15:00,12.01,12.02,12.0,12.02,265600.0,8.3119,8.3188,8.3049,8.3188,265600.0
2011-03-21 14:20:00,12.02,12.02,11.99,12.0,187600.0,8.3188,8.3188,8.298,8.3049,187600.0
2011-03-21 14:25:00,12.0,12.01,11.99,12.0,103800.0,8.3049,8.3119,8.298,8.3049,103800.0
2011-03-21 14:30:00,12.0,12.01,11.99,12.01,78800.0,8.3049,8.3119,8.298,8.3119,78800.0
2011-03-21 14:35:00,12.01,12.01,12.0,12.01,34900.0,8.3119,8.3119,8.3049,8.3119,34900.0
2011-03-21 14:40:00,12.0,12.02,11.98,12.0,434300.0,8.3049,8.3188,8.2911,8.3049,434300.0
2011-03-21 14:45:00,12.0,12.0,11.99,12.0,17100.0,8.3049,8.3049,8.298,8.3049,17100.0
2011-03-21 14:50:00,12.0,12.0,11.97,11.99,173300.0,8.3049,8.3049,8.2842,8.298,173300.0
2011-03-21 14:55:00,11.99,12.0,11.98,12.0,108200.0,8.298,8.3049,8.2911,8.3049,108200.0
2011-03-21 15:00:00,11.99,12.0,11.99,12.0,82600.0,8.298,8.3049,8.298,8.3049,82600.0
2011-03-21 15:05:00,12.0,12.0,11.99,12.0,34700.0,8.3049,8.3049,8.298,8.3049,34700.0
2011-03-21 15:10:00,12.0,12.0,11.98,11.98,105600.0,8.3049,8.3049,8.2911,8.2911,105600.0
2011-03-21 15:15:00,11.98,11.99,11.98,11.99,15000.0,8.2911,8.298,8.2911,8.298,15000.0
2011-03-21 15:20:00,11.98,11.99,11.97,11.98,241200.0,8.2911,8.298,8.2842,8.2911,241200.0
2011-03-21 15:25:00,11.98,11.98,11.94,11.96,376400.0,8.2911,8.2911,8.2634,8.2773,376400.0
2011-03-21 15:30:00,11.96,11.98,11.96,11.98,151500.0,8.2773,8.2911,8.2773,8.2911,151500.0
2011-03-21 15:35:00,11.98,11.98,11.96,11.96,167500.0,8.2911,8.2911,8.2773,8.2773,167500.0
2011-03-21 15:40:00,11.96,11.97,11.94,11.95,151200.0,8.2773,8.2842,8.2634,8.2703,151200.0
2011-03-21 15:45:00,11.95,11.97,11.95,11.97,357500.0,8.2703,8.2842,8.2703,8.2842,357500.0
2011-03-21 15:50:00,11.97,11.97,11.95,11.96,239000.0,8.2842,8.2842,8.2703,8.2773,239000.0
2011-03-21 15:55:00,11.95,11.96,11.94,11.94,771000.0,8.2703,8.2773,8.2634,8.2634,771000.0
2011-03-22 09:30:00,11.93,11.94,11.88,11.89,177400.0,8.2565,8.2634,8.2219,8.2288,177400.0
2011-03-22 09:35:00,11.89,11.89,11.85,11.85,139900.0,8.2288,8.2288,8.2011,8.2011,139900.0
2011-03-22 09:40:00,11.86,11.87,11.8,11.83,300000.0,8.2081,8.215,8.1665,8.1873,300000.0
2011-03-22 09:45:00,11.83,11.86,11.81,11.85,74000.0,8.1873,8.2081,8.1735,8.2011,74000.0
2011-03-22 09:50:00,11.84,11.88,11.84,11.87,359500.0,8.1942,8.2219,8.1942,8.215,359500.0
2011-03-22 09:55:00,11.87,11.88,11.85,11.86,121200.0,8.215,8.2219,8.2011,8.2081,121200.0
2011-03-22 10:00:00,11.85,11.89,11.84,11.89,180000.0,8.2011,8.2288,8.1942,8.2288,180000.0
2011-03-22 10:05:00,11.89,11.92,11.88,11.9,198200.0,8.2288,8.2496,8.2219,8.2357,198200.0
2011-03-22 10:10:00,11.9,11.9,11.86,11.88,302300.0,8.2357,8.2357,8.2081,8.2219,302300.0
2011-03-22 10:15:00,11.89,11.89,11.86,11.89,162500.0,8.2288,8.2288,8.2081,8.2288,162500.0
2011-03-22 10:20:00,11.9,11.92,11.89,11.92,88800.0,8.2357,8.2496,8.2288,8.2496,88800.0
2011-03-22 10:25:00,11.92,11.92,11.91,11.91,66000.0,8.2496,8.2496,8.2427,8.2427,66000.0
2011-03-22 10:30:00,11.92,11.92,11.89,11.9,57300.0,8.2496,8.2496,8.2288,8.2357,57300.0
2011-03-22 10:35:00,11.9,11.92,11.89,11.9,330800.0,8.2357,8.2496,8.2288,8.2357,330800.0
2011-03-22 10:40:00,11.89,11.9,11.88,11.88,63000.0,8.2288,8.2357,8.2219,8.2219,63000.0
2011-03-22 10:45:00,11.89,11.89,11.87,11.88,60900.0,8.2288,8.2288,8.215,8.2219,60900.0
2011-03-22 10:50:00,11.88,11.89,11.87,11.88,119300.0,8.2219,8.2288,8.215,8.2219,119300.0
2011-03-22 10:55:00,11.88,11.88,11.85,11.85,197600.0,8.2219,8.2219,8.2011,8.2011,197600.0
2011-03-22 11:00:00,11.85,11.88,11.85,11.88,78500.0,8.2011,8.2219,8.2011,8.2219,78500.0
2011-03-22 11:05:00,11.87,11.9,11.87,11.9,129300.0,8.215,8.2357,8.215,8.2357,129300.0
2011-03-22 11:10:00,11.89,11.9,11.85,11.86,141500.0,8.2288,8.2357,8.2011,8.2081,141500.0
2011-03-22 11:15:00,11.86,11.87,11.85,11.86,290100.0,8.2081,8.215,8.2011,8.2081,290100.0
2011-03-22 11:20:00,11.87,11.88,11.85,11.88,128700.0,8.215,8.2219,8.2011,8.2219,128700.0
2011-03-22 11:25:00,11.87,11.9,11.86,11.89,255300.0,8.215,8.2357,8.2081,8.2288,255300.0
2011-03-22 11:30:00,11.9,11.9,11.86,11.87,184200.0,8.2357,8.2357,8.2081,8.215,184200.0
2011-03-22 11:35:00,11.87,11.91,11.86,11.9,280400.0,8.215,8.2427,8.2081,8.2357,280400.0
2011-03-22 11:40:00,11.9,11.91,11.87,11.9,568700.0,8.2357,8.2427,8.215,8.2357,568700.0
2011-03-22 11:45:00,11.9,11.91,11.89,11.91,238900.0,8.2357,8.2427,8.2288,8.2427,238900.0
2011-03-22 11:50:00,11.91,11.91,11.9,11.9,8400.0,8.2427,8.2427,8.2357,8.2357,8400.0
2011-03-22 11:55:00,11.9,11.92,11.9,11.91,54800.0,8.2357,8.2496,8.2357,8.2427,54800.0
2011-03-22 12:00:00,11.91,11.92,11.89,11.89,107900.0,8.2427,8.2496,8.2288,8.2288,107900.0
2011-03-22 12:05:00,11.89,11.9,11.89,11.89,6800.0,8.2288,8.2357,8.2288,8.2288,6800.0
2011-03-22 12:10:00,11.9,11.91,11.89,11.91,150800.0,8.2357,8.2427,8.2288,8.2427,150800.0
2011-03-22 12:15:00,11.91,11.91,11.89,11.91,438000.0,8.2427,8.2427,8.2288,8.2427,438000.0
2011-03-22 12:20:00,11.9,11.91,11.9,11.91,40200.0,8.2357,8.2427,8.2357,8.2427,40200.0
2011-03-22 12:25:00,11.91,11.91,11.89,11.91,180900.0,8.2427,8.2427,8.2288,8.2427,180900.0
2011-03-22 12:30:00,11.91,11.92,11.88,11.88,144700.0,8.2427,8.2496,8.2219,8.2219,144700.0
2011-03-22 12:35:00,11.88,11.89,11.87,11.88,263900.0,8.2219,8.2288,8.215,8.2219,263900.0
2011-03-22 12:40:00,11.88,11.88,11.87,11.88,84300.0,8.2219,8.2219,8.215,8.2219,84300.0
2011-03-22 12:45:00,11.87,11.88,11.87,11.88,12500.0,8.215,8.2219,8.215,8.2219,12500.0
2011-03-22 12:50:00,11.88,11.88,11.87,11.88,21100.0,8.2219,8.2219,8.215,8.2219,21100.0
2011-03-22 12:55:00,11.88,11.88,11.87,11.87,13400.0,8.2219,8.2219,8.215,8.215,13400.0
2011-03-22 13:00:00,11.87,11.88,11.85,11.86,59800.0,8.215,8.2219,8.2011,8.2081,59800.0
2011-03-22 13:05:00,11.86,11.86,11.85,11.86,12600.0,8.2081,8.2081,8.2011,8.2081,12600.0
2011-03-22 13:10:00,11.85,11.86,11.85,11.86,17600.0,8.2011,8.2081,8.2011,8.2081,17600.0
2011-03-22 13:15:00,11.86,11.86,11.85,11.86,16100.0,8.2081,8.2081,8.2011,8.2081,16100.0
2011-03-22 13:20:00,11.86,11.86,11.84,11.85,96900.0,8.2081,8.2081,8.1942,8.2011,96900.0
2011-03-22 13:25:00,11.85,11.85,11.83,11.83,37600.0,8.2011,8.2011,8.1873,8.1873,37600.0
2011-03-22 13:30:00,11.83,11.84,11.82,11.84,74300.0,8.1873,8.1942,8.1804,8.1942,74300.0
2011-03-22 13:35:00,11.84,11.84,11.83,11.84,9300.0,8.1942,8.1942,8.1873,8.1942,9300.0
2011-03-22 13:40:00,11.84,11.85,11.83,11.83,204800.0,8.1942,8.2011,8.1873,8.1873,204800.0
2011-03-22 13:45:00,11.83,11.84,11.83,11.84,52700.0,8.1873,8.1942,8.1873,8.1942,52700.0
2011-03-22 13:50:00,11.84,11.86,11.83,11.85,36200.0,8.1942,8.2081,8.1873,8.2011,36200.0
2011-03-22 13:55:00,11.86,11.86,11.85,11.85,22700.0,8.2081,8.2081,8.2011,8.2011,22700.0
2011-03-22 14:00:00,11.86,11.86,11.85,11.86,19500.0,8.2081,8.2081,8.2011,8.2081,19500.0
2011-03-22 14:05:00,11.86,11.86,11.85,11.85,21800.0,8.2081,8.2081,8.2011,8.2011,21800.0
2011-03-22 14:10:00,11.86,11.86,11.85,11.85,11100.0,8.2081,8.2081,8.2011,8.2011,11100.0
2011-03-22 14:15:00,11.86,11.87,11.85,11.86,156000.0,8.2081,8.215,8.2011,8.2081,156000.0
2011-03-22 14:20:00,11.86,11.86,11.85,11.86,7400.0,8.2081,8.2081,8.2011,8.2081,7400.0
2011-03-22 14:25:00,11.86,11.86,11.84,11.85,113300.0,8.2081,8.2081,8.1942,8.2011,113300.0
2011-03-22 14:30:00,11.85,11.85,11.83,11.83,64800.0,8.2011,8.2011,8.1873,8.1873,64800.0
2011-03-22 14:35:00,11.83,11.84,11.83,11.84,15900.0,8.1873,8.1942,8.1873,8.1942,15900.0
2011-03-22 14:40:00,11.84,11.84,11.83,11.84,18500.0,8.1942,8.1942,8.1873,8.1942,18500.0
2011-03-22 14:45:00,11.84,11.84,11.83,11.84,18000.0,8.1942,8.1942,8.1873,8.1942,18000.0
2011-03-22 14:50:00,11.84,11.84,11.83,11.84,47200.0,8.1942,8.1942,8.1873,8.1942,47200.0
2011-03-22 14:55:00,11.84,11.84,11.83,11.84,106800.0,8.1942,8.1942,8.1873,8.1942,106800.0
2011-03-22 15:00:00,11.84,11.84,11.82,11.83,268400.0,8.1942,8.1942,8.1804,8.1873,268400.0
2011-03-22 15:05:00,11.82,11.83,11.82,11.82,48500.0,8.1804,8.1873,8.1804,8.1804,48500.0
2011-03-22 15:10:00,11.82,11.84,11.82,11.84,140100.0,8.1804,8.1942,8.1804,8.1942,140100.0
2011-03-22 15:15:00,11.84,11.84,11.83,11.84,25500.0,8.1942,8.1942,8.1873,8.1942,25500.0
2011-03-22 15:20:00,11.84,11.84,11.82,11.83,118000.0,8.1942,8.1942,8.1804,8.1873,118000.0
2011-03-22 15:25:00,11.82,11.83,11.81,11.81,412600.0,8.1804,8.1873,8.1735,8.1735,412600.0
2011-03-22 15:30:00,11.82,11.82,11.81,11.82,62300.0,8.1804,8.1804,8.1735,8.1804,62300.0
2011-03-22 15:35:00,11.82,11.82,11.81,11.82,106500.0,8.1804,8.1804,8.1735,8.1804,106500.0
2011-03-22 15:40:00,11.82,11.82,11.81,11.82,107800.0,8.1804,8.1804,8.1735,8.1804,107800.0
2011-03-22 15:45:00,11.82,11.83,11.82,11.83,213600.0,8.1804,8.1873,8.1804,8.1873,213600.0
2011-03-22 15:50:00,11.83,11.83,11.81,11.82,312300.0,8.1873,8.1873,8.1735,8.1804,312300.0
2011-03-22 15:55:00,11.82,11.82,11.81,11.82,509200.0,8.1804,8.1804,8.1735,8.1804,509200.0
2011-03-23 09:30:00,11.88,11.88,11.81,11.83,270600.0,8.2219,8.2219,8.1735,8.1873,270600.0
2011-03-23 09:35:00,11.84,11.85,11.82,11.84,400000.0,8.1942,8.2011,8.1804,8.1942,400000.0
2011-03-23 09:40:00,11.84,11.85,11.83,11.85,187400.0,8.1942,8.2011,8.1873,8.2011,187400.0
2011-03-23 09:45:00,11.84,11.87,11.84,11.85,193200.0,8.1942,8.215,8.1942,8.2011,193200.0
2011-03-23 09:50:00,11.86,11.86,11.83,11.83,183600.0,8.2081,8.2081,8.1873,8.1873,183600.0
2011-03-23 09:55:00,11.83,11.88,11.83,11.85,203900.0,8.1873,8.2219,8.1873,8.2011,203900.0
2011-03-23 10:00:00,11.85,11.86,11.82,11.84,265900.0,8.2011,8.2081,8.1804,8.1942,265900.0
2011-03-23 10:05:00,11.84,11.85,11.82,11.84,392100.0,8.1942,8.2011,8.1804,8.1942,392100.0
2011-03-23 10:10:00,11.84,11.84,11.76,11.77,361700.0,8.1942,8.1942,8.1388,8.1458,361700.0
2011-03-23 10:15:00,11.76,11.77,11.72,11.74,527300.0,8.1388,8.1458,8.1112,8.125,527300.0
2011-03-23 10:20:00,11.73,11.76,11.73,11.73,164600.0,8.1181,8.1388,8.1181,8.1181,164600.0
2011-03-23 10:25:00,11.74,11.77,11.73,11.76,163600.0,8.125,8.1458,8.1181,8.1388,163600.0
2011-03-23 10:30:00,11.76,11.79,11.76,11.78,156300.0,8.1388,8.1596,8.1388,8.1527,156300.0
2011-03-23 10:35:00,11.79,11.79,11.76,11.76,177300.0,8.1596,8.1596,8.1388,8.1388,177300.0
2011-03-23 10:40:00,11.77,11.79,11.76,11.76,228700.0,8.1458,8.1596,8.1388,8.1388,228700.0
2011-03-23 10:45:00,11.76,11.77,11.75,11.75,346700.0,8.1388,8.1458,8.1319,8.1319,346700.0
2011-03-23 10:50:00,11.75,11.78,11.75,11.76,359700.0,8.1319,8.1527,8.1319,8.1388,359700.0
2011-03-23 10:55:00,11.77,11.8,11.77,11.79,302600.0,8.1458,8.1665,8.1458,8.1596,302600.0
2011-03-23 11:00:00,11.8,11.81,11.78,11.8,356300.0,8.1665,8.1735,8.1527,8.1665,356300.0
2011-03-23 11:05:00,11.8,11.8,11.78,11.79,163400.0,8.1665,8.1665,8.1527,8.1596,163400.0
2011-03-23 11:10:00,11.79,11.8,11.77,11.77,303700.0,8.1596,8.1665,8.1458,8.1458,303700.0
2011-03-23 11:15:00,11.77,11.77,11.74,11.76,299700.0,8.1458,8.1458,8.125,8.1388,299700.0
2011-03-23 11:20:00,11.75,11.77,11.74,11.77,101100.0,8.1319,8.1458,8.125,8.1458,101100.0
2011-03-23 11:25:00,11.77,11.79,11.76,11.79,36200.0,8.1458,8.1596,8.1388,8.1596,36200.0
2011-03-23 11:30:00,11.79,11.81,11.79,11.79,87200.0,8.1596,8.1735,8.1596,8.1596,87200.0
2011-03-23 11:35:00,11.8,11.82,11.79,11.81,158600.0,8.1665,8.1804,8.1596,8.1735,158600.0
2011-03-23 11:40:00,11.81,11.81,11.8,11.81,7300.0,8.1735,8.1735,8.1665,8.1735,7300.0
2011-03-23 11:45:00,11.81,11.82,11.8,11.8,80300.0,8.1735,8.1804,8.1665,8.1665,80300.0
2011-03-23 11:50:00,11.81,11.81,11.8,11.81,15600.0,8.1735,8.1735,8.1665,8.1735,15600.0
2011-03-23 11:55:00,11.8,11.82,11.8,11.8,155100.0,8.1665,8.1804,8.1665,8.1665,155100.0
2011-03-23 12:00:00,11.8,11.82,11.8,11.81,162400.0,8.1665,8.1804,8.1665,8.1735,162400.0
2011-03-23 12:05:00,11.81,11.81,11.8,11.81,16200.0,8.1735,8.1735,8.1665,8.1735,16200.0
2011-03-23 12:10:00,11.81,11.81,11.8,11.81,6200.0,8.1735,8.1735,8.1665,8.1735,6200.0
2011-03-23 12:15:00,11.81,11.81,11.78,11.78,125200.0,8.1735,8.1735,8.1527,8.1527,125200.0
2011-03-23 12:20:00,11.79,11.82,11.78,11.82,196000.0,8.1596,8.1804,8.1527,8.1804,196000.0
2011-03-23 12:25:00,11.81,11.86,11.81,11.83,377000.0,8.1735,8.2081,8.1735,8.1873,377000.0
2011-03-23 12:30:00,11.83,11.85,11.81,11.84,268700.0,8.1873,8.2011,8.1735,8.1942,268700.0
2011-03-23 12:35:00,11.84,11.85,11.83,11.85,85800.0,8.1942,8.2011,8.1873,8.2011,85800.0
2011-03-23 12:40:00,11.85,11.86,11.85,11.85,116500.0,8.2011,8.2081,8.2011,8.2011,116500.0
2011-03-23 12:45:00,11.85,11.87,11.85,11.87,162100.0,8.2011,8.215,8.2011,8.215,162100.0
2011-03-23 12:50:00,11.87,11.88,11.87,11.87,144500.0,8.215,8.2219,8.215,8.215,144500.0
2011-03-23 12:55:00,11.88,11.9,11.88,11.9,56500.0,8.2219,8.2357,8.2219,8.2357,56500.0
2011-03-23 13:00:00,11.9,11.9,11.89,11.89,155700.0,8.2357,8.2357,8.2288,8.2288,155700.0
2011-03-23 13:05:00,11.89,11.92,11.88,11.89,204000.0,8.2288,8.2496,8.2219,8.2288,204000.0
2011-03-23 13:10:00,11.9,11.9,11.89,11.89,14600.0,8.2357,8.2357,8.2288,8.2288,14600.0
2011-03-23 13:15:00,11.9,11.94,11.9,11.9,655500.0,8.2357,8.2634,8.2357,8.2357,655500.0
2011-03-23 13:20:00,11.9,11.92,11.89,11.91,319500.0,8.2357,8.2496,8.2288,8.2427,319500.0
2011-03-23 13:25:00,11.9,11.92,11.9,11.91,99600.0,8.2357,8.2496,8.2357,8.2427,99600.0
2011-03-23 13:30:00,11.92,11.94,11.91,11.93,253900.0,8.2496,8.2634,8.2427,8.2565,253900.0
2011-03-23 13:35:00,11.93,11.93,11.92,11.93,7800.0,8.2565,8.2565,8.2496,8.2565,7800.0
2011-03-23 13:40:00,11.92,11.95,11.92,11.95,99200.0,8.2496,8.2703,8.2496,8.2703,99200.0
2011-03-23 13:45:00,11.95,11.96,11.92,11.95,426500.0,8.2703,8.2773,8.2496,8.2703,426500.0
2011-03-23 13:50:00,11.95,11.97,11.95,11.96,380600.0,8.2703,8.2842,8.2703,8.2773,380600.0
2011-03-23 13:55:00,11.96,11.96,11.95,11.95,65600.0,8.2773,8.2773,8.2703,8.2703,65600.0
2011-03-23 14:00:00,11.95,11.96,11.93,11.95,166400.0,8.2703,8.2773,8.2565,8.2703,166400.0
2011-03-23 14:05:00,11.95,11.96,11.94,11.96,60800.0,8.2703,8.2773,8.2634,8.2773,60800.0
2011-03-23 14:10:00,11.96,11.96,11.93,11.95,127200.0,8.2773,8.2773,8.2565,8.2703,127200.0
2011-03-23 14:15:00,11.95,11.96,11.93,11.95,234600.0,8.2703,8.2773,8.2565,8.2703,234600.0
2011-03-23 14:20:00,11.95,11.95,11.94,11.95,9900.0,8.2703,8.2703,8.2634,8.2703,9900.0
2011-03-23 14:25:00,11.95,11.98,11.94,11.96,538200.0,8.2703,8.2911,8.2634,8.2773,538200.0
2011-03-23 14:30:00,11.96,11.97,11.94,11.95,297200.0,8.2773,8.2842,8.2634,8.2703,297200.0
2011-03-23 14:35:00,11.96,11.96,11.94,11.95,42600.0,8.2773,8.2773,8.2634,8.2703,42600.0
2011-03-23 14:40:00,11.95,11.96,11.94,11.96,44700.0,8.2703,8.2773,8.2634,8.2773,44700.0
2011-03-23 14:45:00,11.95,11.96,11.95,11.96,19500.0,8.2703,8.2773,8.2703,8.2773,19500.0
2011-03-23 14:50:00,11.95,12.01,11.95,11.99,438400.0,8.2703,8.3119,8.2703,8.298,438400.0
2011-03-23 14:55:00,12.0,12.01,11.97,11.99,264000.0,8.3049,8.3119,8.2842,8.298,264000.0
2011-03-23 15:00:00,11.99,11.99,11.98,11.99,25600.0,8.298,8.298,8.2911,8.298,25600.0
2011-03-23 15:05:00,11.98,12.0,11.98,12.0,1092900.0,8.2911,8.3049,8.2911,8.3049,1092900.0
2011-03-23 15:10:00,12.0,12.04,11.99,12.02,230900.0,8.3049,8.3326,8.298,8.3188,230900.0
2011-03-23 15:15:00,12.02,12.04,12.02,12.03,238700.0,8.3188,8.3326,8.3188,8.3257,238700.0
2011-03-23 15:20:00,12.03,12.06,12.02,12.05,340100.0,8.3257,8.3465,8.3188,8.3396,340100.0
2011-03-23 15:25:00,12.05,12.05,12.03,12.05,256700.0,8.3396,8.3396,8.3257,8.3396,256700.0
2011-03-23 15:30:00,12.05,12.06,12.04,12.05,225200.0,8.3396,8.3465,8.3326,8.3396,225200.0
2011-03-23 15:35:00,12.04,12.05,12.03,12.04,333900.0,8.3326,8.3396,8.3257,8.3326,333900.0
2011-03-23 15:40:00,12.04,12.05,12.04,12.05,103900.0,8.3326,8.3396,8.3326,8.3396,103900.0
2011-03-23 15:45:00,12.05,12.05,12.02,12.02,362900.0,8.3396,8.3396,8.3188,8.3188,362900.0
2011-03-23 15:50:00,12.02,12.04,12.02,12.03,273100.0,8.3188,8.3326,8.3188,8.3257,273100.0
2011-03-23 15:55:00,12.04,12.04,12.02,12.03,586700.0,8.3326,8.3326,8.3188,8.3257,586700.0
2011-03-24 09:30:00,12.13,12.16,12.05,12.12,294400.0,8.3949,8.4157,8.3396,8.388,294400.0
2011-03-24 09:35:00,12.11,12.13,12.1,12.11,295100.0,8.3811,8.3949,8.3742,8.3811,295100.0
2011-03-24 09:40:00,12.11,12.12,12.08,12.09,131900.0,8.3811,8.388,8.3603,8.3672,131900.0
2011-03-24 09:45:00,12.09,12.09,12.05,12.05,189700.0,8.3672,8.3672,8.3396,8.3396,189700.0
2011-03-24 09:50:00,12.05,12.06,12.03,12.05,295600.0,8.3396,8.3465,8.3257,8.3396,295600.0
2011-03-24 09:55:00,12.05,12.06,12.04,12.06,41500.0,8.3396,8.3465,8.3326,8.3465,41500.0
2011-03-24 10:00:00,12.06,12.09,12.05,12.09,141900.0,8.3465,8.3672,8.3396,8.3672,141900.0
2011-03-24 10:05:00,12.08,12.09,12.05,12.05,215300.0,8.3603,8.3672,8.3396,8.3396,215300.0
2011-03-24 10:10:00,12.05,12.07,12.03,12.07,246100.0,8.3396,8.3534,8.3257,8.3534,246100.0
2011-03-24 10:15:00,12.07,12.09,12.05,12.08,427300.0,8.3534,8.3672,8.3396,8.3603,427300.0
2011-03-24 10:20:00,12.08,12.11,12.08,12.11,317400.0,8.3603,8.3811,8.3603,8.3811,317400.0
2011-03-24 10:25:00,12.11,12.12,12.09,12.12,186600.0,8.3811,8.388,8.3672,8.388,186600.0
2011-03-24 10:30:00,12.12,12.15,12.11,12.14,238100.0,8.388,8.4088,8.3811,8.4018,238100.0
2011-03-24 10:35:00,12.15,12.19,12.14,12.19,232300.0,8.4088,8.4364,8.4018,8.4364,232300.0
2011-03-24 10:40:00,12.19,12.21,12.19,12.2,87400.0,8.4364,8.4503,8.4364,8.4434,87400.0
2011-03-24 10:45:00,12.2,12.2,12.15,12.15,132600.0,8.4434,8.4434,8.4088,8.4088,132600.0
2011-03-24 10:50:00,12.16,12.2,12.16,12.19,136000.0,8.4157,8.4434,8.4157,8.4364,136000.0
2011-03-24 10:55:00,12.2,12.25,12.19,12.25,464800.0,8.4434,8.478,8.4364,8.478,464800.0
2011-03-24 11:00:00,12.25,12.29,12.25,12.28,210500.0,8.478,8.5057,8.478,8.4987,210500.0
2011-03-24 11:05:00,12.28,12.29,12.25,12.26,369000.0,8.4987,8.5057,8.478,8.4849,369000.0
2011-03-24 11:10:00,12.27,12.27,12.23,12.23,186700.0,8.4918,8.4918,8.4641,8.4641,186700.0
2011-03-24 11:15:00,12.23,12.27,12.23,12.27,1534200.0,8.4641,8.4918,8.4641,8.4918,1534200.0
2011-03-24 11:20:00,12.27,12.29,12.27,12.27,306700.0,8.4918,8.5057,8.4918,8.4918,306700.0
2011-03-24 11:25:00,12.28,12.28,12.26,12.27,154300.0,8.4987,8.4987,8.4849,8.4918,154300.0
2011-03-24 11:30:00,12.26,12.27,12.26,12.27,13800.0,8.4849,8.4918,8.4849,8.4918,13800.0
2011-03-24 11:35:00,12.27,12.27,12.25,12.27,123300.0,8.4918,8.4918,8.478,8.4918,123300.0
2011-03-24 11:40:00,12.27,12.27,12.26,12.27,31200.0,8.4918,8.4918,8.4849,8.4918,31200.0
2011-03-24 11:45:00,12.26,12.26,12.24,12.25,81400.0,8.4849,8.4849,8.471,8.478,81400.0
2011-03-24 11:50:00,12.25,12.26,12.23,12.26,108600.0,8.478,8.4849,8.4641,8.4849,108600.0
2011-03-24 11:55:00,12.26,12.27,12.25,12.27,76600.0,8.4849,8.4918,8.478,8.4918,76600.0
2011-03-24 12:00:00,12.27,12.29,12.26,12.29,114300.0,8.4918,8.5057,8.4849,8.5057,114300.0
2011-03-24 12:05:00,12.29,12.3,12.28,12.3,68700.0,8.5057,8.5126,8.4987,8.5126,68700.0
2011-03-24 12:10:00,12.29,12.3,12.29,12.29,84400.0,8.5057,8.5126,8.5057,8.5057,84400.0
2011-03-24 12:15:00,12.29,12.29,12.27,12.29,128600.0,8.5057,8.5057,8.4918,8.5057,128600.0
2011-03-24 12:20:00,12.29,12.29,12.26,12.27,166100.0,8.5057,8.5057,8.4849,8.4918,166100.0
2011-03-24 12:25:00,12.27,12.27,12.26,12.27,85300.0,8.4918,8.4918,8.4849,8.4918,85300.0
2011-03-24 12:30:00,12.27,12.27,12.26,12.27,148000.0,8.4918,8.4918,8.4849,8.4918,148000.0
2011-03-24 12:35:00,12.27,12.27,12.26,12.27,94500.0,8.4918,8.4918,8.4849,8.4918,94500.0
2011-03-24 12:40:00,12.27,12.27,12.26,12.26,158500.0,8.4918,8.4918,8.4849,8.4849,158500.0
2011-03-24 12:45:00,12.27,12.29,12.26,12.27,249100.0,8.4918,8.5057,8.4849,8.4918,249100.0
2011-03-24 12:50:00,12.28,12.28,12.22,12.25,351900.0,8.4987,8.4987,8.4572,8.478,351900.0
2011-03-24 12:55:00,12.26,12.26,12.25,12.26,18800.0,8.4849,8.4849,8.478,8.4849,18800.0
2011-03-24 13:00:00,12.26,12.26,12.25,12.25,102500.0,8.4849,8.4849,8.478,8.478,102500.0
2011-03-24 13:05:00,12.25,12.26,12.25,12.25,28600.0,8.478,8.4849,8.478,8.478,28600.0
2011-03-24 13:10:00,12.26,12.26,12.25,12.26,12500.0,8.4849,8.4849,8.478,8.4849,12500.0
2011-03-24 13:15:00,12.26,12.27,12.25,12.26,110000.0,8.4849,8.4918,8.478,8.4849,110000.0
2011-03-24 13:20:00,12.25,12.27,12.25,12.27,46900.0,8.478,8.4918,8.478,8.4918,46900.0
2011-03-24 13:25:00,12.27,12.28,12.26,12.28,47300.0,8.4918,8.4987,8.4849,8.4987,47300.0
2011-03-24 13:30:00,12.28,12.28,12.27,12.28,144200.0,8.4987,8.4987,8.4918,8.4987,144200.0
2011-03-24 13:35:00,12.28,12.28,12.26,12.28,151300.0,8.4987,8.4987,8.4849,8.4987,151300.0
2011-03-24 13:40:00,12.28,12.28,12.26,12.28,91500.0,8.4987,8.4987,8.4849,8.4987,91500.0
2011-03-24 13:45:00,12.27,12.28,12.26,12.26,203900.0,8.4918,8.4987,8.4849,8.4849,203900.0
2011-03-24 13:50:00,12.27,12.28,12.26,12.28,29500.0,8.4918,8.4987,8.4849,8.4987,29500.0
2011-03-24 13:55:00,12.27,12.3,12.27,12.3,34000.0,8.4918,8.5126,8.4918,8.5126,34000.0
2011-03-24 14:00:00,12.29,12.31,12.29,12.31,108900.0,8.5057,8.5195,8.5057,8.5195,108900.0
2011-03-24 14:05:00,12.31,12.31,12.3,12.3,9000.0,8.5195,8.5195,8.5126,8.5126,9000.0
2011-03-24 14:10:00,12.31,12.31,12.28,12.3,132300.0,8.5195,8.5195,8.4987,8.5126,132300.0
2011-03-24 14:15:00,12.3,12.31,12.29,12.3,69600.0,8.5126,8.5195,8.5057,8.5126,69600.0
2011-03-24 14:20:00,12.29,12.31,12.26,12.27,356400.0,8.5057,8.5195,8.4849,8.4918,356400.0
2011-03-24 14:25:00,12.26,12.27,12.25,12.26,102300.0,8.4849,8.4918,8.478,8.4849,102300.0
2011-03-24 14:30:00,12.26,12.28,12.26,12.27,93400.0,8.4849,8.4987,8.4849,8.4918,93400.0
2011-03-24 14:35:00,12.27,12.28,12.26,12.27,379400.0,8.4918,8.4987,8.4849,8.4918,379400.0
2011-03-24 14:40:00,12.27,12.28,12.26,12.27,125900.0,8.4918,8.4987,8.4849,8.4918,125900.0
2011-03-24 14:45:00,12.27,12.28,12.24,12.24,214200.0,8.4918,8.4987,8.471,8.471,214200.0
2011-03-24 14:50:00,12.25,12.26,12.24,12.26,37900.0,8.478,8.4849,8.471,8.4849,37900.0
2011-03-24 14:55:00,12.26,12.26,12.24,12.26,197100.0,8.4849,8.4849,8.471,8.4849,197100.0
2011-03-24 15:00:00,12.25,12.26,12.25,12.26,20100.0,8.478,8.4849,8.478,8.4849,20100.0
2011-03-24 15:05:00,12.26,12.26,12.25,12.26,20100.0,8.4849,8.4849,8.478,8.4849,20100.0
2011-03-24 15:10:00,12.26,12.26,12.25,12.26,39900.0,8.4849,8.4849,8.478,8.4849,39900.0
2011-03-24 15:15:00,12.26,12.27,12.25,12.26,179700.0,8.4849,8.4918,8.478,8.4849,179700.0
2011-03-24 15:20:00,12.27,12.28,12.26,12.28,185900.0,8.4918,8.4987,8.4849,8.4987,185900.0
2011-03-24 15:25:00,12.28,12.29,12.27,12.28,245800.0,8.4987,8.5057,8.4918,8.4987,245800.0
2011-03-24 15:30:00,12.28,12.29,12.27,12.28,85600.0,8.4987,8.5057,8.4918,8.4987,85600.0
2011-03-24 15:35:00,12.29,12.29,12.26,12.28,248400.0,8.5057,8.5057,8.4849,8.4987,248400.0
2011-03-24 15:40:00,12.28,12.28,12.27,12.27,251200.0,8.4987,8.4987,8.4918,8.4918,251200.0
2011-03-24 15:45:00,12.27,12.28,12.26,12.27,300500.0,8.4918,8.4987,8.4849,8.4918,300500.0
2011-03-24 15:50:00,12.27,12.28,12.26,12.28,297500.0,8.4918,8.4987,8.4849,8.4987,297500.0
2011-03-24 15:55:00,12.28,12.29,12.26,12.27,902700.0,8.4987,8.5057,8.4849,8.4918,902700.0
2011-03-25 09:30:00,12.3,12.32,12.29,12.3,212900.0,8.5126,8.5264,8.5057,8.5126,212900.0
2011-03-25 09:35:00,12.29,12.33,12.22,12.24,317200.0,8.5057,8.5333,8.4572,8.471,317200.0
2011-03-25 09:40:00,12.24,12.26,12.21,12.24,349900.0,8.471,8.4849,8.4503,8.471,349900.0
2011-03-25 09:45:00,12.25,12.28,12.25,12.28,194600.0,8.478,8.4987,8.478,8.4987,194600.0
2011-03-25 09:50:00,12.27,12.28,12.26,12.27,98900.0,8.4918,8.4987,8.4849,8.4918,98900.0
2011-03-25 09:55:00,12.27,12.27,12.26,12.27,37500.0,8.4918,8.4918,8.4849,8.4918,37500.0
2011-03-25 10:00:00,12.26,12.27,12.26,12.27,66600.0,8.4849,8.4918,8.4849,8.4918,66600.0
2011-03-25 10:05:00,12.27,12.27,12.23,12.24,211500.0,8.4918,8.4918,8.4641,8.471,211500.0
2011-03-25 10:10:00,12.25,12.25,12.2,12.21,212900.0,8.478,8.478,8.4434,8.4503,212900.0
2011-03-25 10:15:00,12.21,12.23,12.2,12.21,734400.0,8.4503,8.4641,8.4434,8.4503,734400.0
2011-03-25 10:20:00,12.21,12.24,12.21,12.23,743700.0,8.4503,8.471,8.4503,8.4641,743700.0
2011-03-25 10:25:00,12.23,12.3,12.22,12.29,242600.0,8.4641,8.5126,8.4572,8.5057,242600.0
2011-03-25 10:30:00,12.28,12.3,12.26,12.28,335500.0,8.4987,8.5126,8.4849,8.4987,335500.0
2011-03-25 10:35:00,12.29,12.29,12.26,12.26,129100.0,8.5057,8.5057,8.4849,8.4849,129100.0
2011-03-25 10:40:00,12.27,12.28,12.26,12.28,75800.0,8.4918,8.4987,8.4849,8.4987,75800.0
2011-03-25 10:45:00,12.27,12.28,12.27,12.28,72000.0,8.4918,8.4987,8.4918,8.4987,72000.0
2011-03-25 10:50:00,12.27,12.3,12.27,12.29,335400.0,8.4918,8.5126,8.4918,8.5057,335400.0
2011-03-25 10:55:00,12.3,12.3,12.29,12.29,24300.0,8.5126,8.5126,8.5057,8.5057,24300.0
2011-03-25 11:00:00,12.3,12.3,12.29,12.3,48800.0,8.5126,8.5126,8.5057,8.5126,48800.0
2011-03-25 11:05:00,12.29,12.3,12.28,12.28,59000.0,8.5057,8.5126,8.4987,8.4987,59000.0
2011-03-25 11:10:00,12.28,12.29,12.26,12.26,69200.0,8.4987,8.5057,8.4849,8.4849,69200.0
2011-03-25 11:15:00,12.26,12.27,12.23,12.25,175000.0,8.4849,8.4918,8.4641,8.478,175000.0
2011-03-25 11:20:00,12.24,12.27,12.24,12.24,89800.0,8.471,8.4918,8.471,8.471,89800.0
2011-03-25 11:25:00,12.25,12.26,12.24,12.26,66200.0,8.478,8.4849,8.471,8.4849,66200.0
2011-03-25 11:30:00,12.25,12.28,12.25,12.27,32000.0,8.478,8.4987,8.478,8.4918,32000.0
2011-03-25 11:35:00,12.28,12.28,12.27,12.28,20400.0,8.4987,8.4987,8.4918,8.4987,20400.0
2011-03-25 11:40:00,12.28,12.28,12.27,12.28,20600.0,8.4987,8.4987,8.4918,8.4987,20600.0
2011-03-25 11:45:00,12.28,12.29,12.27,12.28,76300.0,8.4987,8.5057,8.4918,8.4987,76300.0
2011-03-25 11:50:00,12.28,12.29,12.24,12.27,300700.0,8.4987,8.5057,8.471,8.4918,300700.0
2011-03-25 11:55:00,12.27,12.28,12.26,12.27,49000.0,8.4918,8.4987,8.4849,8.4918,49000.0
2011-03-25 12:00:00,12.28,12.28,12.27,12.28,20800.0,8.4987,8.4987,8.4918,8.4987,20800.0
2011-03-25 12:05:00,12.27,12.3,12.27,12.3,473600.0,8.4918,8.5126,8.4918,8.5126,473600.0
2011-03-25 12:10:00,12.3,12.31,12.29,12.3,41600.0,8.5126,8.5195,8.5057,8.5126,41600.0
2011-03-25 12:15:00,12.31,12.32,12.3,12.31,97100.0,8.5195,8.5264,8.5126,8.5195,97100.0
2011-03-25 12:20:00,12.3,12.31,12.3,12.3,87600.0,8.5126,8.5195,8.5126,8.5126,87600.0
2011-03-25 12:25:00,12.3,12.31,12.3,12.3,14100.0,8.5126,8.5195,8.5126,8.5126,14100.0
2011-03-25 12:30:00,12.3,12.3,12.29,12.29,43700.0,8.5126,8.5126,8.5057,8.5057,43700.0
2011-03-25 12:35:00,12.29,12.31,12.29,12.3,97300.0,8.5057,8.5195,8.5057,8.5126,97300.0
2011-03-25 12:40:00,12.31,12.32,12.29,12.29,120900.0,8.5195,8.5264,8.5057,8.5057,120900.0
2011-03-25 12:45:00,12.3,12.3,12.29,12.3,54700.0,8.5126,8.5126,8.5057,8.5126,54700.0
2011-03-25 12:50:00,12.3,12.3,12.29,12.3,8100.0,8.5126,8.5126,8.5057,8.5126,8100.0
2011-03-25 12:55:00,12.29,12.3,12.29,12.29,17000.0,8.5057,8.5126,8.5057,8.5057,17000.0
2011-03-25 13:00:00,12.29,12.3,12.26,12.26,126400.0,8.5057,8.5126,8.4849,8.4849,126400.0
2011-03-25 13:05:00,12.27,12.27,12.26,12.26,49800.0,8.4918,8.4918,8.4849,8.4849,49800.0
2011-03-25 13:10:00,12.26,12.27,12.25,12.26,55100.0,8.4849,8.4918,8.478,8.4849,55100.0
2011-03-25 13:15:00,12.27,12.27,12.25,12.26,27700.0,8.4918,8.4918,8.478,8.4849,27700.0
2011-03-25 13:20:00,12.25,12.26,12.25,12.26,5600.0,8.478,8.4849,8.478,8.4849,5600.0
2011-03-25 13:25:00,12.26,12.28,12.26,12.27,66000.0,8.4849,8.4987,8.4849,8.4918,66000.0
2011-03-25 13:30:00,12.28,12.28,12.27,12.28,23500.0,8.4987,8.4987,8.4918,8.4987,23500.0
2011-03-25 13:35:00,12.28,12.28,12.27,12.28,45400.0,8.4987,8.4987,8.4918,8.4987,45400.0
2011-03-25 13:40:00,12.28,12.28,12.27,12.27,8800.0,8.4987,8.4987,8.4918,8.4918,8800.0
2011-03-25 13:45:00,12.27,12.28,12.27,12.27,7900.0,8.4918,8.4987,8.4918,8.4918,7900.0
2011-03-25 13:50:00,12.27,12.28,12.27,12.27,7000.0,8.4918,8.4987,8.4918,8.4918,7000.0
2011-03-25 13:55:00,12.27,12.28,12.25,12.27,202900.0,8.4918,8.4987,8.478,8.4918,202900.0
2011-03-25 14:00:00,12.27,12.27,12.26,12.26,29900.0,8.4918,8.4918,8.4849,8.4849,29900.0
2011-03-25 14:05:00,12.25,12.26,12.23,12.24,48900.0,8.478,8.4849,8.4641,8.471,48900.0
2011-03-25 14:10:00,12.23,12.25,12.22,12.22,235900.0,8.4641,8.478,8.4572,8.4572,235900.0
2011-03-25 14:15:00,12.23,12.23,12.19,12.19,74400.0,8.4641,8.4641,8.4364,8.4364,74400.0
2011-03-25 14:20:00,12.2,12.22,12.19,12.2,217500.0,8.4434,8.4572,8.4364,8.4434,217500.0
2011-03-25 14:25:00,12.2,12.21,12.2,12.21,11000.0,8.4434,8.4503,8.4434,8.4503,11000.0
2011-03-25 14:30:00,12.2,12.21,12.19,12.2,296800.0,8.4434,8.4503,8.4364,8.4434,296800.0
2011-03-25 14:35:00,12.2,12.22,12.2,12.22,16300.0,8.4434,8.4572,8.4434,8.4572,16300.0
2011-03-25 14:40:00,12.21,12.22,12.2,12.22,46700.0,8.4503,8.4572,8.4434,8.4572,46700.0
2011-03-25 14:45:00,12.21,12.22,12.21,12.22,28700.0,8.4503,8.4572,8.4503,8.4572,28700.0
2011-03-25 14:50:00,12.21,12.23,12.21,12.23,31200.0,8.4503,8.4641,8.4503,8.4641,31200.0
2011-03-25 14:55:00,12.22,12.23,12.22,12.23,6500.0,8.4572,8.4641,8.4572,8.4641,6500.0
2011-03-25 15:00:00,12.23,12.23,12.22,12.23,7400.0,8.4641,8.4641,8.4572,8.4641,7400.0
2011-03-25 15:05:00,12.23,12.23,12.22,12.22,34500.0,8.4641,8.4641,8.4572,8.4572,34500.0
2011-03-25 15:10:00,12.23,12.25,12.22,12.25,97000.0,8.4641,8.478,8.4572,8.478,97000.0
2011-03-25 15:15:00,12.25,12.25,12.24,12.24,5500.0,8.478,8.478,8.471,8.471,5500.0
2011-03-25 15:20:00,12.24,12.25,12.22,12.23,122800.0,8.471,8.478,8.4572,8.4641,122800.0
2011-03-25 15:25:00,12.22,12.23,12.21,12.21,52500.0,8.4572,8.4641,8.4503,8.4503,52500.0
2011-03-25 15:30:00,12.21,12.23,12.21,12.23,50100.0,8.4503,8.4641,8.4503,8.4641,50100.0
2011-03-25 15:35:00,12.23,12.24,12.22,12.24,31800.0,8.4641,8.471,8.4572,8.471,31800.0
2011-03-25 15:40:00,12.24,12.24,12.23,12.24,22100.0,8.471,8.471,8.4641,8.471,22100.0
2011-03-25 15:45:00,12.23,12.23,12.22,12.23,130100.0,8.4641,8.4641,8.4572,8.4641,130100.0
2011-03-25 15:50:00,12.23,12.24,12.22,12.23,188600.0,8.4641,8.471,8.4572,8.4641,188600.0
2011-03-25 15:55:00,12.23,12.24,12.22,12.24,383300.0,8.4641,8.471,8.4572,8.471,383300.0
2011-03-28 09:30:00,12.35,12.36,12.24,12.25,162100.0,8.5472,8.5541,8.471,8.478,162100.0
2011-03-28 09:35:00,12.26,12.26,12.24,12.26,79700.0,8.4849,8.4849,8.471,8.4849,79700.0
2011-03-28 09:40:00,12.25,12.26,12.23,12.23,92700.0,8.478,8.4849,8.4641,8.4641,92700.0
2011-03-28 09:45:00,12.23,12.27,12.22,12.24,75200.0,8.4641,8.4918,8.4572,8.471,75200.0
2011-03-28 09:50:00,12.24,12.26,12.24,12.25,19200.0,8.471,8.4849,8.471,8.478,19200.0
2011-03-28 09:55:00,12.25,12.26,12.19,12.2,340500.0,8.478,8.4849,8.4364,8.4434,340500.0
2011-03-28 10:00:00,12.2,12.2,12.18,12.18,288500.0,8.4434,8.4434,8.4295,8.4295,288500.0
2011-03-28 10:05:00,12.18,12.21,12.18,12.21,262300.0,8.4295,8.4503,8.4295,8.4503,262300.0
2011-03-28 10:10:00,12.21,12.21,12.19,12.21,149400.0,8.4503,8.4503,8.4364,8.4503,149400.0
2011-03-28 10:15:00,12.21,12.22,12.2,12.2,33700.0,8.4503,8.4572,8.4434,8.4434,33700.0
2011-03-28 10:20:00,12.2,12.22,12.2,12.21,45700.0,8.4434,8.4572,8.4434,8.4503,45700.0
2011-03-28 10:25:00,12.21,12.25,12.2,12.21,263200.0,8.4503,8.478,8.4434,8.4503,263200.0
2011-03-28 10:30:00,12.21,12.23,12.21,12.21,46500.0,8.4503,8.4641,8.4503,8.4503,46500.0
2011-03-28 10:35:00,12.21,12.24,12.21,12.22,38100.0,8.4503,8.471,8.4503,8.4572,38100.0
2011-03-28 10:40:00,12.22,12.23,12.22,12.23,13000.0,8.4572,8.4641,8.4572,8.4641,13000.0
2011-03-28 10:45:00,12.23,12.23,12.22,12.22,37300.0,8.4641,8.4641,8.4572,8.4572,37300.0
2011-03-28 10:50:00,12.21,12.22,12.19,12.19,97600.0,8.4503,8.4572,8.4364,8.4364,97600.0
2011-03-28 10:55:00,12.2,12.2,12.17,12.17,66900.0,8.4434,8.4434,8.4226,8.4226,66900.0
2011-03-28 11:00:00,12.17,12.18,12.15,12.17,85000.0,8.4226,8.4295,8.4088,8.4226,85000.0
2011-03-28 11:05:00,12.17,12.18,12.17,12.17,23000.0,8.4226,8.4295,8.4226,8.4226,23000.0
2011-03-28 11:10:00,12.17,12.18,12.17,12.17,10600.0,8.4226,8.4295,8.4226,8.4226,10600.0
2011-03-28 11:15:00,12.17,12.18,12.15,12.15,45000.0,8.4226,8.4295,8.4088,8.4088,45000.0
2011-03-28 11:20:00,12.15,12.16,12.14,12.14,64400.0,8.4088,8.4157,8.4018,8.4018,64400.0
2011-03-28 11:25:00,12.14,12.15,12.11,12.12,125500.0,8.4018,8.4088,8.3811,8.388,125500.0
2011-03-28 11:30:00,12.12,12.13,12.1,12.12,183000.0,8.388,8.3949,8.3742,8.388,183000.0
2011-03-28 11:35:00,12.12,12.12,12.11,12.11,60200.0,8.388,8.388,8.3811,8.3811,60200.0
2011-03-28 11:40:00,12.11,12.12,12.1,12.11,156700.0,8.3811,8.388,8.3742,8.3811,156700.0
2011-03-28 11:45:00,12.11,12.13,12.11,12.13,305400.0,8.3811,8.3949,8.3811,8.3949,305400.0
2011-03-28 11:50:00,12.12,12.13,12.12,12.13,9800.0,8.388,8.3949,8.388,8.3949,9800.0
2011-03-28 11:55:00,12.12,12.13,12.12,12.12,10400.0,8.388,8.3949,8.388,8.388,10400.0
2011-03-28 12:00:00,12.12,12.13,12.11,12.11,35600.0,8.388,8.3949,8.3811,8.3811,35600.0
2011-03-28 12:05:00,12.12,12.12,12.11,12.11,30000.0,8.388,8.388,8.3811,8.3811,30000.0
2011-03-28 12:10:00,12.11,12.13,12.11,12.13,388200.0,8.3811,8.3949,8.3811,8.3949,388200.0
2011-03-28 12:15:00,12.12,12.14,12.12,12.13,71000.0,8.388,8.4018,8.388,8.3949,71000.0
2011-03-28 12:20:00,12.13,12.14,12.13,12.14,10400.0,8.3949,8.4018,8.3949,8.4018,10400.0
2011-03-28 12:25:00,12.14,12.14,12.13,12.13,6100.0,8.4018,8.4018,8.3949,8.3949,6100.0
2011-03-28 12:30:00,12.13,12.14,12.13,12.13,20900.0,8.3949,8.4018,8.3949,8.3949,20900.0
2011-03-28 12:35:00,12.13,12.14,12.13,12.14,22600.0,8.3949,8.4018,8.3949,8.4018,22600.0
2011-03-28 12:40:00,12.13,12.14,12.13,12.13,13800.0,8.3949,8.4018,8.3949,8.3949,13800.0
2011-03-28 12:45:00,12.13,12.14,12.13,12.13,12100.0,8.3949,8.4018,8.3949,8.3949,12100.0
2011-03-28 12:50:00,12.13,12.14,12.13,12.13,22200.0,8.3949,8.4018,8.3949,8.3949,22200.0
2011-03-28 12:55:00,12.14,12.14,12.13,12.13,6700.0,8.4018,8.4018,8.3949,8.3949,6700.0
2011-03-28 13:00:00,12.14,12.14,12.13,12.14,36700.0,8.4018,8.4018,8.3949,8.4018,36700.0
2011-03-28 13:05:00,12.13,12.14,12.13,12.14,11700.0,8.3949,8.4018,8.3949,8.4018,11700.0
2011-03-28 13:10:00,12.13,12.15,12.13,12.15,193400.0,8.3949,8.4088,8.3949,8.4088,193400.0
2011-03-28 13:15:00,12.15,12.16,12.14,12.15,669300.0,8.4088,8.4157,8.4018,8.4088,669300.0
2011-03-28 13:20:00,12.15,12.16,12.15,12.16,9100.0,8.4088,8.4157,8.4088,8.4157,9100.0
2011-03-28 13:25:00,12.16,12.16,12.15,12.16,6200.0,8.4157,8.4157,8.4088,8.4157,6200.0
2011-03-28 13:30:00,12.16,12.16,12.14,12.16,126100.0,8.4157,8.4157,8.4018,8.4157,126100.0
2011-03-28 13:35:00,12.16,12.16,12.15,12.16,31400.0,8.4157,8.4157,8.4088,8.4157,31400.0
2011-03-28 13:40:00,12.16,12.18,12.16,12.18,62000.0,8.4157,8.4295,8.4157,8.4295,62000.0
2011-03-28 13:45:00,12.17,12.18,12.17,12.18,21600.0,8.4226,8.4295,8.4226,8.4295,21600.0
2011-03-28 13:50:00,12.18,12.19,12.17,12.18,46800.0,8.4295,8.4364,8.4226,8.4295,46800.0
2011-03-28 13:55:00,12.19,12.2,12.18,12.2,60400.0,8.4364,8.4434,8.4295,8.4434,60400.0
2011-03-28 14:00:00,12.2,12.21,12.19,12.21,86100.0,8.4434,8.4503,8.4364,8.4503,86100.0
2011-03-28 14:05:00,12.21,12.21,12.2,12.21,9000.0,8.4503,8.4503,8.4434,8.4503,9000.0
2011-03-28 14:10:00,12.21,12.21,12.2,12.21,14000.0,8.4503,8.4503,8.4434,8.4503,14000.0
2011-03-28 14:15:00,12.21,12.22,12.2,12.22,56800.0,8.4503,8.4572,8.4434,8.4572,56800.0
2011-03-28 14:20:00,12.21,12.22,12.2,12.2,122100.0,8.4503,8.4572,8.4434,8.4434,122100.0
2011-03-28 14:25:00,12.21,12.21,12.2,12.21,12600.0,8.4503,8.4503,8.4434,8.4503,12600.0
2011-03-28 14:30:00,12.21,12.21,12.2,12.21,11600.0,8.4503,8.4503,8.4434,8.4503,11600.0
2011-03-28 14:35:00,12.21,12.21,12.2,12.2,26700.0,8.4503,8.4503,8.4434,8.4434,26700.0
2011-03-28 14:40:00,12.21,12.21,12.2,12.2,11900.0,8.4503,8.4503,8.4434,8.4434,11900.0
2011-03-28 14:45:00,12.2,12.21,12.18,12.19,96000.0,8.4434,8.4503,8.4295,8.4364,96000.0
2011-03-28 14:50:00,12.18,12.2,12.18,12.19,124900.0,8.4295,8.4434,8.4295,8.4364,124900.0
2011-03-28 14:55:00,12.18,12.19,12.18,12.18,37800.0,8.4295,8.4364,8.4295,8.4295,37800.0
2011-03-28 15:00:00,12.18,12.2,12.18,12.2,63500.0,8.4295,8.4434,8.4295,8.4434,63500.0
2011-03-28 15:05:00,12.19,12.2,12.19,12.2,7900.0,8.4364,8.4434,8.4364,8.4434,7900.0
2011-03-28 15:10:00,12.2,12.2,12.19,12.2,11600.0,8.4434,8.4434,8.4364,8.4434,11600.0
2011-03-28 15:15:00,12.19,12.2,12.18,12.19,133500.0,8.4364,8.4434,8.4295,8.4364,133500.0
2011-03-28 15:20:00,12.19,12.19,12.18,12.19,98800.0,8.4364,8.4364,8.4295,8.4364,98800.0
2011-03-28 15:25:00,12.19,12.2,12.18,12.2,72000.0,8.4364,8.4434,8.4295,8.4434,72000.0
2011-03-28 15:30:00,12.19,12.2,12.19,12.2,24400.0,8.4364,8.4434,8.4364,8.4434,24400.0
2011-03-28 15:35:00,12.19,12.2,12.19,12.19,38900.0,8.4364,8.4434,8.4364,8.4364,38900.0
2011-03-28 15:40:00,12.2,12.2,12.16,12.16,211100.0,8.4434,8.4434,8.4157,8.4157,211100.0
2011-03-28 15:45:00,12.17,12.17,12.15,12.16,312900.0,8.4226,8.4226,8.4088,8.4157,312900.0
2011-03-28 15:50:00,12.16,12.17,12.16,12.17,120200.0,8.4157,8.4226,8.4157,8.4226,120200.0
2011-03-28 15:55:00,12.17,12.17,12.16,12.16,282000.0,8.4226,8.4226,8.4157,8.4157,282000.0
2011-03-29 09:30:00,12.07,12.09,12.05,12.05,1548600.0,8.3534,8.3672,8.3396,8.3396,1548600.0
2011-03-29 09:35:00,12.05,12.09,12.05,12.05,919600.0,8.3396,8.3672,8.3396,8.3396,919600.0
2011-03-29 09:40:00,12.05,12.06,12.02,12.04,365500.0,8.3396,8.3465,8.3188,8.3326,365500.0
2011-03-29 09:45:00,12.04,12.07,12.04,12.05,340400.0,8.3326,8.3534,8.3326,8.3396,340400.0
2011-03-29 09:50:00,12.06,12.06,12.04,12.04,196000.0,8.3465,8.3465,8.3326,8.3326,196000.0
2011-03-29 09:55:00,12.04,12.05,12.04,12.04,43600.0,8.3326,8.3396,8.3326,8.3326,43600.0
2011-03-29 10:00:00,12.04,12.07,12.04,12.05,369000.0,8.3326,8.3534,8.3326,8.3396,369000.0
2011-03-29 10:05:00,12.05,12.06,12.04,12.05,240900.0,8.3396,8.3465,8.3326,8.3396,240900.0
2011-03-29 10:10:00,12.06,12.06,12.04,12.05,928800.0,8.3465,8.3465,8.3326,8.3396,928800.0
2011-03-29 10:15:00,12.05,12.08,12.04,12.06,944800.0,8.3396,8.3603,8.3326,8.3465,944800.0
2011-03-29 10:20:00,12.07,12.07,12.04,12.04,431400.0,8.3534,8.3534,8.3326,8.3326,431400.0
2011-03-29 10:25:00,12.04,12.05,12.03,12.04,339300.0,8.3326,8.3396,8.3257,8.3326,339300.0
2011-03-29 10:30:00,12.04,12.04,12.02,12.03,1006500.0,8.3326,8.3326,8.3188,8.3257,1006500.0
2011-03-29 10:35:00,12.03,12.03,12.02,12.03,182400.0,8.3257,8.3257,8.3188,8.3257,182400.0
2011-03-29 10:40:00,12.02,12.05,12.02,12.04,528600.0,8.3188,8.3396,8.3188,8.3326,528600.0
2011-03-29 10:45:00,12.04,12.05,12.04,12.04,137600.0,8.3326,8.3396,8.3326,8.3326,137600.0
2011-03-29 10:50:00,12.04,12.05,12.03,12.03,68100.0,8.3326,8.3396,8.3257,8.3257,68100.0
2011-03-29 10:55:00,12.03,12.04,12.03,12.03,23800.0,8.3257,8.3326,8.3257,8.3257,23800.0
2011-03-29 11:00:00,12.04,12.04,12.01,12.03,324200.0,8.3326,8.3326,8.3119,8.3257,324200.0
2011-03-29 11:05:00,12.03,12.05,12.02,12.05,877600.0,8.3257,8.3396,8.3188,8.3396,877600.0
2011-03-29 11:10:00,12.05,12.06,12.04,12.06,339700.0,8.3396,8.3465,8.3326,8.3465,339700.0
2011-03-29 11:15:00,12.05,12.06,12.04,12.06,273900.0,8.3396,8.3465,8.3326,8.3465,273900.0
2011-03-29 11:20:00,12.06,12.08,12.05,12.07,350800.0,8.3465,8.3603,8.3396,8.3534,350800.0
2011-03-29 11:25:00,12.08,12.08,12.05,12.06,191000.0,8.3603,8.3603,8.3396,8.3465,191000.0
2011-03-29 11:30:00,12.05,12.07,12.04,12.06,256700.0,8.3396,8.3534,8.3326,8.3465,256700.0
2011-03-29 11:35:00,12.07,12.07,12.05,12.05,218900.0,8.3534,8.3534,8.3396,8.3396,218900.0
2011-03-29 11:40:00,12.05,12.07,12.05,12.06,192000.0,8.3396,8.3534,8.3396,8.3465,192000.0
2011-03-29 11:45:00,12.06,12.07,12.04,12.06,351400.0,8.3465,8.3534,8.3326,8.3465,351400.0
2011-03-29 11:50:00,12.05,12.06,12.05,12.05,160000.0,8.3396,8.3465,8.3396,8.3396,160000.0
2011-03-29 11:55:00,12.05,12.06,12.04,12.05,109200.0,8.3396,8.3465,8.3326,8.3396,109200.0
2011-03-29 12:00:00,12.05,12.06,12.04,12.04,101200.0,8.3396,8.3465,8.3326,8.3326,101200.0
2011-03-29 12:05:00,12.05,12.06,12.04,12.05,486100.0,8.3396,8.3465,8.3326,8.3396,486100.0
2011-03-29 12:10:00,12.05,12.05,12.04,12.04,52700.0,8.3396,8.3396,8.3326,8.3326,52700.0
2011-03-29 12:15:00,12.04,12.05,12.04,12.04,14600.0,8.3326,8.3396,8.3326,8.3326,14600.0
2011-03-29 12:20:00,12.04,12.05,12.04,12.05,49300.0,8.3326,8.3396,8.3326,8.3396,49300.0
2011-03-29 12:25:00,12.05,12.06,12.04,12.06,204900.0,8.3396,8.3465,8.3326,8.3465,204900.0
2011-03-29 12:30:00,12.05,12.06,12.05,12.05,89300.0,8.3396,8.3465,8.3396,8.3396,89300.0
2011-03-29 12:35:00,12.05,12.06,12.05,12.05,59500.0,8.3396,8.3465,8.3396,8.3396,59500.0
2011-03-29 12:40:00,12.05,12.06,12.04,12.05,271900.0,8.3396,8.3465,8.3326,8.3396,271900.0
2011-03-29 12:45:00,12.05,12.06,12.04,12.06,155700.0,8.3396,8.3465,8.3326,8.3465,155700.0
2011-03-29 12:50:00,12.05,12.06,12.05,12.05,77400.0,8.3396,8.3465,8.3396,8.3396,77400.0
2011-03-29 12:55:00,12.05,12.05,12.04,12.05,115000.0,8.3396,8.3396,8.3326,8.3396,115000.0
2011-03-29 13:00:00,12.04,12.05,12.04,12.04,72900.0,8.3326,8.3396,8.3326,8.3326,72900.0
2011-03-29 13:05:00,12.04,12.06,12.04,12.05,133500.0,8.3326,8.3465,8.3326,8.3396,133500.0
2011-03-29 13:10:00,12.05,12.06,12.04,12.04,69200.0,8.3396,8.3465,8.3326,8.3326,69200.0
2011-03-29 13:15:00,12.04,12.05,12.04,12.05,25300.0,8.3326,8.3396,8.3326,8.3396,25300.0
2011-03-29 13:20:00,12.04,12.05,12.04,12.05,27300.0,8.3326,8.3396,8.3326,8.3396,27300.0
2011-03-29 13:25:00,12.04,12.05,12.04,12.05,19700.0,8.3326,8.3396,8.3326,8.3396,19700.0
2011-03-29 13:30:00,12.04,12.05,12.04,12.05,18600.0,8.3326,8.3396,8.3326,8.3396,18600.0
2011-03-29 13:35:00,12.04,12.05,12.04,12.04,18000.0,8.3326,8.3396,8.3326,8.3326,18000.0
2011-03-29 13:40:00,12.05,12.05,12.03,12.04,727800.0,8.3396,8.3396,8.3257,8.3326,727800.0
2011-03-29 13:45:00,12.04,12.05,12.04,12.04,17600.0,8.3326,8.3396,8.3326,8.3326,17600.0
2011-03-29 13:50:00,12.04,12.05,12.04,12.04,28500.0,8.3326,8.3396,8.3326,8.3326,28500.0
2011-03-29 13:55:00,12.05,12.06,12.04,12.05,1318800.0,8.3396,8.3465,8.3326,8.3396,1318800.0
2011-03-29 14:00:00,12.05,12.08,12.05,12.07,518200.0,8.3396,8.3603,8.3396,8.3534,518200.0
2011-03-29 14:05:00,12.07,12.07,12.04,12.04,546600.0,8.3534,8.3534,8.3326,8.3326,546600.0
2011-03-29 14:10:00,12.04,12.05,12.03,12.04,202200.0,8.3326,8.3396,8.3257,8.3326,202200.0
2011-03-29 14:15:00,12.04,12.05,12.04,12.04,272500.0,8.3326,8.3396,8.3326,8.3326,272500.0
2011-03-29 14:20:00,12.05,12.05,12.04,12.04,88800.0,8.3396,8.3396,8.3326,8.3326,88800.0
2011-03-29 14:25:00,12.05,12.05,12.04,12.05,69700.0,8.3396,8.3396,8.3326,8.3396,69700.0
2011-03-29 14:30:00,12.04,12.05,12.04,12.04,73900.0,8.3326,8.3396,8.3326,8.3326,73900.0
2011-03-29 14:35:00,12.05,12.06,12.04,12.05,360000.0,8.3396,8.3465,8.3326,8.3396,360000.0
2011-03-29 14:40:00,12.05,12.06,12.04,12.06,237500.0,8.3396,8.3465,8.3326,8.3465,237500.0
2011-03-29 14:45:00,12.05,12.06,12.04,12.04,419300.0,8.3396,8.3465,8.3326,8.3326,419300.0
2011-03-29 14:50:00,12.04,12.05,12.04,12.04,40000.0,8.3326,8.3396,8.3326,8.3326,40000.0
2011-03-29 14:55:00,12.04,12.05,12.04,12.05,1422100.0,8.3326,8.3396,8.3326,8.3396,1422100.0
2011-03-29 15:00:00,12.05,12.07,12.04,12.07,185900.0,8.3396,8.3534,8.3326,8.3534,185900.0
2011-03-29 15:05:00,12.06,12.07,12.06,12.07,47600.0,8.3465,8.3534,8.3465,8.3534,47600.0
2011-03-29 15:10:00,12.06,12.08,12.06,12.07,980900.0,8.3465,8.3603,8.3465,8.3534,980900.0
2011-03-29 15:15:00,12.07,12.09,12.06,12.08,398900.0,8.3534,8.3672,8.3465,8.3603,398900.0
2011-03-29 15:20:00,12.08,12.08,12.06,12.07,663400.0,8.3603,8.3603,8.3465,8.3534,663400.0
2011-03-29 15:25:00,12.06,12.07,12.06,12.07,138400.0,8.3465,8.3534,8.3465,8.3534,138400.0
2011-03-29 15:30:00,12.07,12.07,12.06,12.06,94700.0,8.3534,8.3534,8.3465,8.3465,94700.0
2011-03-29 15:35:00,12.06,12.07,12.06,12.07,77200.0,8.3465,8.3534,8.3465,8.3534,77200.0
2011-03-29 15:40:00,12.06,12.07,12.05,12.05,134100.0,8.3465,8.3534,8.3396,8.3396,134100.0
2011-03-29 15:45:00,12.06,12.08,12.05,12.05,654600.0,8.3465,8.3603,8.3396,8.3396,654600.0
2011-03-29 15:50:00,12.06,12.06,12.05,12.06,332800.0,8.3465,8.3465,8.3396,8.3465,332800.0
2011-03-29 15:55:00,12.05,12.07,12.05,12.06,919500.0,8.3396,8.3534,8.3396,8.3465,919500.0
2011-03-30 09:30:00,12.13,12.15,12.1,12.11,186600.0,8.3949,8.4088,8.3742,8.3811,186600.0
2011-03-30 09:35:00,12.11,12.13,12.1,12.13,186100.0,8.3811,8.3949,8.3742,8.3949,186100.0
2011-03-30 09:40:00,12.13,12.14,12.12,12.13,172900.0,8.3949,8.4018,8.388,8.3949,172900.0
2011-03-30 09:45:00,12.13,12.13,12.1,12.1,112300.0,8.3949,8.3949,8.3742,8.3742,112300.0
2011-03-30 09:50:00,12.1,12.11,12.1,12.1,112500.0,8.3742,8.3811,8.3742,8.3742,112500.0
2011-03-30 09:55:00,12.11,12.15,12.1,12.14,160400.0,8.3811,8.4088,8.3742,8.4018,160400.0
2011-03-30 10:00:00,12.14,12.14,12.13,12.13,13300.0,8.4018,8.4018,8.3949,8.3949,13300.0
2011-03-30 10:05:00,12.13,12.14,12.07,12.07,90500.0,8.3949,8.4018,8.3534,8.3534,90500.0
2011-03-30 10:10:00,12.07,12.1,12.06,12.09,122200.0,8.3534,8.3742,8.3465,8.3672,122200.0
2011-03-30 10:15:00,12.09,12.1,12.06,12.08,177500.0,8.3672,8.3742,8.3465,8.3603,177500.0
2011-03-30 10:20:00,12.08,12.08,12.07,12.08,23900.0,8.3603,8.3603,8.3534,8.3603,23900.0
2011-03-30 10:25:00,12.07,12.08,12.04,12.04,121600.0,8.3534,8.3603,8.3326,8.3326,121600.0
2011-03-30 10:30:00,12.05,12.07,12.04,12.06,69400.0,8.3396,8.3534,8.3326,8.3465,69400.0
2011-03-30 10:35:00,12.06,12.06,12.04,12.05,34700.0,8.3465,8.3465,8.3326,8.3396,34700.0
2011-03-30 10:40:00,12.04,12.05,12.02,12.04,232000.0,8.3326,8.3396,8.3188,8.3326,232000.0
2011-03-30 10:45:00,12.04,12.05,12.03,12.05,224500.0,8.3326,8.3396,8.3257,8.3396,224500.0
2011-03-30 10:50:00,12.05,12.05,12.04,12.05,13300.0,8.3396,8.3396,8.3326,8.3396,13300.0
2011-03-30 10:55:00,12.04,12.06,12.04,12.06,63900.0,8.3326,8.3465,8.3326,8.3465,63900.0
2011-03-30 11:00:00,12.06,12.06,12.05,12.05,19300.0,8.3465,8.3465,8.3396,8.3396,19300.0
2011-03-30 11:05:00,12.05,12.06,12.05,12.06,24000.0,8.3396,8.3465,8.3396,8.3465,24000.0
2011-03-30 11:10:00,12.05,12.08,12.05,12.07,281100.0,8.3396,8.3603,8.3396,8.3534,281100.0
2011-03-30 11:15:00,12.07,12.08,12.06,12.08,344800.0,8.3534,8.3603,8.3465,8.3603,344800.0
2011-03-30 11:20:00,12.07,12.08,12.05,12.07,169100.0,8.3534,8.3603,8.3396,8.3534,169100.0
2011-03-30 11:25:00,12.07,12.08,12.06,12.07,442600.0,8.3534,8.3603,8.3465,8.3534,442600.0
2011-03-30 11:30:00,12.08,12.08,12.07,12.08,59100.0,8.3603,8.3603,8.3534,8.3603,59100.0
2011-03-30 11:35:00,12.08,12.08,12.06,12.07,167300.0,8.3603,8.3603,8.3465,8.3534,167300.0
2011-03-30 11:40:00,12.07,12.09,12.06,12.08,349200.0,8.3534,8.3672,8.3465,8.3603,349200.0
2011-03-30 11:45:00,12.08,12.08,12.06,12.06,116600.0,8.3603,8.3603,8.3465,8.3465,116600.0
2011-03-30 11:50:00,12.07,12.08,12.06,12.08,133800.0,8.3534,8.3603,8.3465,8.3603,133800.0
2011-03-30 11:55:00,12.08,12.08,12.07,12.08,23100.0,8.3603,8.3603,8.3534,8.3603,23100.0
2011-03-30 12:00:00,12.08,12.08,12.07,12.08,20100.0,8.3603,8.3603,8.3534,8.3603,20100.0
2011-03-30 12:05:00,12.08,12.08,12.07,12.08,55100.0,8.3603,8.3603,8.3534,8.3603,55100.0
2011-03-30 12:10:00,12.07,12.09,12.07,12.08,72900.0,8.3534,8.3672,8.3534,8.3603,72900.0
2011-03-30 12:15:00,12.09,12.1,12.07,12.07,368100.0,8.3672,8.3742,8.3534,8.3534,368100.0
2011-03-30 12:20:00,12.08,12.09,12.08,12.08,81200.0,8.3603,8.3672,8.3603,8.3603,81200.0
2011-03-30 12:25:00,12.08,12.09,12.08,12.09,6400.0,8.3603,8.3672,8.3603,8.3672,6400.0
2011-03-30 12:30:00,12.08,12.09,12.08,12.09,27700.0,8.3603,8.3672,8.3603,8.3672,27700.0
2011-03-30 12:35:00,12.08,12.09,12.05,12.08,623300.0,8.3603,8.3672,8.3396,8.3603,623300.0
2011-03-30 12:40:00,12.07,12.08,12.06,12.06,279600.0,8.3534,8.3603,8.3465,8.3465,279600.0
2011-03-30 12:45:00,12.07,12.07,12.06,12.07,37600.0,8.3534,8.3534,8.3465,8.3534,37600.0
2011-03-30 12:50:00,12.07,12.07,12.06,12.07,22100.0,8.3534,8.3534,8.3465,8.3534,22100.0
2011-03-30 12:55:00,12.07,12.07,12.06,12.07,71400.0,8.3534,8.3534,8.3465,8.3534,71400.0
2011-03-30 13:00:00,12.07,12.11,12.06,12.09,659700.0,8.3534,8.3811,8.3465,8.3672,659700.0
2011-03-30 13:05:00,12.1,12.11,12.09,12.1,482200.0,8.3742,8.3811,8.3672,8.3742,482200.0
2011-03-30 13:10:00,12.1,12.11,12.09,12.11,97800.0,8.3742,8.3811,8.3672,8.3811,97800.0
2011-03-30 13:15:00,12.11,12.12,12.1,12.12,448400.0,8.3811,8.388,8.3742,8.388,448400.0
2011-03-30 13:20:00,12.11,12.12,12.11,12.11,81900.0,8.3811,8.388,8.3811,8.3811,81900.0
2011-03-30 13:25:00,12.12,12.12,12.11,12.12,59100.0,8.388,8.388,8.3811,8.388,59100.0
2011-03-30 13:30:00,12.12,12.13,12.11,12.11,393700.0,8.388,8.3949,8.3811,8.3811,393700.0
2011-03-30 13:35:00,12.12,12.15,12.11,12.14,280900.0,8.388,8.4088,8.3811,8.4018,280900.0
2011-03-30 13:40:00,12.13,12.14,12.12,12.13,196400.0,8.3949,8.4018,8.388,8.3949,196400.0
2011-03-30 13:45:00,12.13,12.14,12.12,12.13,54000.0,8.3949,8.4018,8.388,8.3949,54000.0
2011-03-30 13:50:00,12.13,12.14,12.12,12.12,313300.0,8.3949,8.4018,8.388,8.388,313300.0
2011-03-30 13:55:00,12.12,12.13,12.11,12.12,282500.0,8.388,8.3949,8.3811,8.388,282500.0
2011-03-30 14:00:00,12.12,12.13,12.11,12.13,141900.0,8.388,8.3949,8.3811,8.3949,141900.0
2011-03-30 14:05:00,12.13,12.13,12.11,12.12,93500.0,8.3949,8.3949,8.3811,8.388,93500.0
2011-03-30 14:10:00,12.12,12.13,12.11,12.12,92600.0,8.388,8.3949,8.3811,8.388,92600.0
2011-03-30 14:15:00,12.12,12.13,12.11,12.12,375900.0,8.388,8.3949,8.3811,8.388,375900.0
2011-03-30 14:20:00,12.12,12.13,12.1,12.12,289900.0,8.388,8.3949,8.3742,8.388,289900.0
2011-03-30 14:25:00,12.12,12.12,12.11,12.12,14600.0,8.388,8.388,8.3811,8.388,14600.0
2011-03-30 14:30:00,12.12,12.12,12.11,12.12,52400.0,8.388,8.388,8.3811,8.388,52400.0
2011-03-30 14:35:00,12.11,12.12,12.11,12.11,12800.0,8.3811,8.388,8.3811,8.3811,12800.0
2011-03-30 14:40:00,12.12,12.12,12.11,12.11,11100.0,8.388,8.388,8.3811,8.3811,11100.0
2011-03-30 14:45:00,12.11,12.12,12.11,12.12,12100.0,8.3811,8.388,8.3811,8.388,12100.0
2011-03-30 14:50:00,12.12,12.12,12.11,12.12,15600.0,8.388,8.388,8.3811,8.388,15600.0
2011-03-30 14:55:00,12.12,12.12,12.11,12.12,20800.0,8.388,8.388,8.3811,8.388,20800.0
2011-03-30 15:00:00,12.12,12.12,12.11,12.12,26500.0,8.388,8.388,8.3811,8.388,26500.0
2011-03-30 15:05:00,12.12,12.12,12.11,12.12,17200.0,8.388,8.388,8.3811,8.388,17200.0
2011-03-30 15:10:00,12.12,12.12,12.11,12.12,61900.0,8.388,8.388,8.3811,8.388,61900.0
2011-03-30 15:15:00,12.12,12.12,12.1,12.1,122000.0,8.388,8.388,8.3742,8.3742,122000.0
2011-03-30 15:20:00,12.11,12.11,12.1,12.11,92700.0,8.3811,8.3811,8.3742,8.3811,92700.0
2011-03-30 15:25:00,12.11,12.11,12.1,12.11,61900.0,8.3811,8.3811,8.3742,8.3811,61900.0
2011-03-30 15:30:00,12.11,12.11,12.1,12.11,32800.0,8.3811,8.3811,8.3742,8.3811,32800.0
2011-03-30 15:35:00,12.11,12.12,12.1,12.12,160400.0,8.3811,8.388,8.3742,8.388,160400.0
2011-03-30 15:40:00,12.12,12.12,12.11,12.12,49900.0,8.388,8.388,8.3811,8.388,49900.0
2011-03-30 15:45:00,12.12,12.12,12.09,12.1,304800.0,8.388,8.388,8.3672,8.3742,304800.0
2011-03-30 15:50:00,12.09,12.1,12.08,12.1,362000.0,8.3672,8.3742,8.3603,8.3742,362000.0
2011-03-30 15:55:00,12.1,12.1,12.09,12.1,223700.0,8.3742,8.3742,8.3672,8.3742,223700.0
2011-03-31 09:30:00,12.34,12.34,12.17,12.24,933400.0,8.5403,8.5403,8.4226,8.471,933400.0
2011-03-31 09:35:00,12.24,12.28,12.23,12.27,350400.0,8.471,8.4987,8.4641,8.4918,350400.0
2011-03-31 09:40:00,12.27,12.27,12.21,12.22,203500.0,8.4918,8.4918,8.4503,8.4572,203500.0
2011-03-31 09:45:00,12.21,12.22,12.18,12.19,129600.0,8.4503,8.4572,8.4295,8.4364,129600.0
2011-03-31 09:50:00,12.19,12.2,12.11,12.12,476400.0,8.4364,8.4434,8.3811,8.388,476400.0
2011-03-31 09:55:00,12.12,12.17,12.12,12.14,358100.0,8.388,8.4226,8.388,8.4018,358100.0
2011-03-31 10:00:00,12.15,12.16,12.12,12.13,105200.0,8.4088,8.4157,8.388,8.3949,105200.0
2011-03-31 10:05:00,12.12,12.14,12.1,12.12,261600.0,8.388,8.4018,8.3742,8.388,261600.0
2011-03-31 10:10:00,12.13,12.14,12.09,12.13,273300.0,8.3949,8.4018,8.3672,8.3949,273300.0
2011-03-31 10:15:00,12.12,12.14,12.11,12.12,200000.0,8.388,8.4018,8.3811,8.388,200000.0
2011-03-31 10:20:00,12.12,12.17,12.11,12.16,204600.0,8.388,8.4226,8.3811,8.4157,204600.0
2011-03-31 10:25:00,12.16,12.16,12.14,12.15,65700.0,8.4157,8.4157,8.4018,8.4088,65700.0
2011-03-31 10:30:00,12.15,12.17,12.15,12.17,44500.0,8.4088,8.4226,8.4088,8.4226,44500.0
2011-03-31 10:35:00,12.17,12.17,12.16,12.17,32600.0,8.4226,8.4226,8.4157,8.4226,32600.0
2011-03-31 10:40:00,12.17,12.18,12.16,12.16,99800.0,8.4226,8.4295,8.4157,8.4157,99800.0
2011-03-31 10:45:00,12.17,12.17,12.14,12.15,155200.0,8.4226,8.4226,8.4018,8.4088,155200.0
2011-03-31 10:50:00,12.14,12.16,12.13,12.15,133100.0,8.4018,8.4157,8.3949,8.4088,133100.0
2011-03-31 10:55:00,12.15,12.17,12.15,12.16,273400.0,8.4088,8.4226,8.4088,8.4157,273400.0
2011-03-31 11:00:00,12.16,12.17,12.13,12.13,484500.0,8.4157,8.4226,8.3949,8.3949,484500.0
2011-03-31 11:05:00,12.13,12.13,12.12,12.13,79400.0,8.3949,8.3949,8.388,8.3949,79400.0
2011-03-31 11:10:00,12.13,12.15,12.12,12.15,126800.0,8.3949,8.4088,8.388,8.4088,126800.0
2011-03-31 11:15:00,12.15,12.16,12.13,12.15,131900.0,8.4088,8.4157,8.3949,8.4088,131900.0
2011-03-31 11:20:00,12.15,12.15,12.12,12.14,301200.0,8.4088,8.4088,8.388,8.4018,301200.0
2011-03-31 11:25:00,12.14,12.15,12.13,12.14,436100.0,8.4018,8.4088,8.3949,8.4018,436100.0
2011-03-31 11:30:00,12.13,12.14,12.12,12.12,310900.0,8.3949,8.4018,8.388,8.388,310900.0
2011-03-31 11:35:00,12.11,12.14,12.11,12.13,205700.0,8.3811,8.4018,8.3811,8.3949,205700.0
2011-03-31 11:40:00,12.13,12.14,12.13,12.14,17100.0,8.3949,8.4018,8.3949,8.4018,17100.0
2011-03-31 11:45:00,12.13,12.14,12.13,12.14,41200.0,8.3949,8.4018,8.3949,8.4018,41200.0
2011-03-31 11:50:00,12.13,12.14,12.13,12.14,6500.0,8.3949,8.4018,8.3949,8.4018,6500.0
2011-03-31 11:55:00,12.14,12.14,12.13,12.14,8900.0,8.4018,8.4018,8.3949,8.4018,8900.0
2011-03-31 12:00:00,12.14,12.14,12.13,12.13,11200.0,8.4018,8.4018,8.3949,8.3949,11200.0
2011-03-31 12:05:00,12.14,12.14,12.13,12.13,20300.0,8.4018,8.4018,8.3949,8.3949,20300.0
2011-03-31 12:10:00,12.13,12.14,12.13,12.13,13800.0,8.3949,8.4018,8.3949,8.3949,13800.0
2011-03-31 12:15:00,12.14,12.14,12.13,12.14,107000.0,8.4018,8.4018,8.3949,8.4018,107000.0
2011-03-31 12:20:00,12.14,12.14,12.13,12.14,13700.0,8.4018,8.4018,8.3949,8.4018,13700.0
2011-03-31 12:25:00,12.14,12.14,12.13,12.14,56300.0,8.4018,8.4018,8.3949,8.4018,56300.0
2011-03-31 12:30:00,12.13,12.14,12.13,12.14,46400.0,8.3949,8.4018,8.3949,8.4018,46400.0
2011-03-31 12:35:00,12.14,12.14,12.12,12.12,153500.0,8.4018,8.4018,8.388,8.388,153500.0
2011-03-31 12:40:00,12.13,12.13,12.12,12.13,58200.0,8.3949,8.3949,8.388,8.3949,58200.0
2011-03-31 12:45:00,12.12,12.13,12.12,12.12,137900.0,8.388,8.3949,8.388,8.388,137900.0
2011-03-31 12:50:00,12.13,12.13,12.12,12.12,63000.0,8.3949,8.3949,8.388,8.388,63000.0
2011-03-31 12:55:00,12.12,12.13,12.12,12.13,79900.0,8.388,8.3949,8.388,8.3949,79900.0
2011-03-31 13:00:00,12.13,12.16,12.12,12.14,272500.0,8.3949,8.4157,8.388,8.4018,272500.0
2011-03-31 13:05:00,12.15,12.15,12.14,12.15,69600.0,8.4088,8.4088,8.4018,8.4088,69600.0
2011-03-31 13:10:00,12.14,12.15,12.14,12.15,36400.0,8.4018,8.4088,8.4018,8.4088,36400.0
2011-03-31 13:15:00,12.14,12.15,12.13,12.14,177200.0,8.4018,8.4088,8.3949,8.4018,177200.0
2011-03-31 13:20:00,12.14,12.14,12.13,12.14,33400.0,8.4018,8.4018,8.3949,8.4018,33400.0
2011-03-31 13:25:00,12.14,12.14,12.13,12.14,61900.0,8.4018,8.4018,8.3949,8.4018,61900.0
2011-03-31 13:30:00,12.14,12.14,12.13,12.13,58900.0,8.4018,8.4018,8.3949,8.3949,58900.0
2011-03-31 13:35:00,12.13,12.14,12.13,12.14,59600.0,8.3949,8.4018,8.3949,8.4018,59600.0
2011-03-31 13:40:00,12.13,12.14,12.13,12.14,53300.0,8.3949,8.4018,8.3949,8.4018,53300.0
2011-03-31 13:45:00,12.14,12.15,12.13,12.15,106700.0,8.4018,8.4088,8.3949,8.4088,106700.0
2011-03-31 13:50:00,12.15,12.16,12.14,12.16,143400.0,8.4088,8.4157,8.4018,8.4157,143400.0
2011-03-31 13:55:00,12.15,12.17,12.15,12.17,169700.0,8.4088,8.4226,8.4088,8.4226,169700.0
2011-03-31 14:00:00,12.17,12.17,12.16,12.17,69900.0,8.4226,8.4226,8.4157,8.4226,69900.0
2011-03-31 14:05:00,12.17,12.17,12.15,12.16,112800.0,8.4226,8.4226,8.4088,8.4157,112800.0
2011-03-31 14:10:00,12.16,12.16,12.15,12.16,46800.0,8.4157,8.4157,8.4088,8.4157,46800.0
2011-03-31 14:15:00,12.16,12.17,12.15,12.17,78800.0,8.4157,8.4226,8.4088,8.4226,78800.0
2011-03-31 14:20:00,12.17,12.17,12.16,12.16,93200.0,8.4226,8.4226,8.4157,8.4157,93200.0
2011-03-31 14:25:00,12.16,12.17,12.15,12.16,110200.0,8.4157,8.4226,8.4088,8.4157,110200.0
2011-03-31 14:30:00,12.16,12.16,12.15,12.15,39500.0,8.4157,8.4157,8.4088,8.4088,39500.0
2011-03-31 14:35:00,12.16,12.16,12.15,12.16,36600.0,8.4157,8.4157,8.4088,8.4157,36600.0
2011-03-31 14:40:00,12.15,12.16,12.15,12.16,144900.0,8.4088,8.4157,8.4088,8.4157,144900.0
2011-03-31 14:45:00,12.16,12.17,12.15,12.17,66700.0,8.4157,8.4226,8.4088,8.4226,66700.0
2011-03-31 14:50:00,12.17,12.18,12.16,12.17,202400.0,8.4226,8.4295,8.4157,8.4226,202400.0
2011-03-31 14:55:00,12.18,12.18,12.17,12.18,147200.0,8.4295,8.4295,8.4226,8.4295,147200.0
2011-03-31 15:00:00,12.17,12.18,12.17,12.17,51100.0,8.4226,8.4295,8.4226,8.4226,51100.0
2011-03-31 15:05:00,12.18,12.18,12.17,12.18,57700.0,8.4295,8.4295,8.4226,8.4295,57700.0
2011-03-31 15:10:00,12.18,12.18,12.16,12.16,197400.0,8.4295,8.4295,8.4157,8.4157,197400.0
2011-03-31 15:15:00,12.16,12.18,12.16,12.17,233600.0,8.4157,8.4295,8.4157,8.4226,233600.0
2011-03-31 15:20:00,12.17,12.18,12.17,12.17,223900.0,8.4226,8.4295,8.4226,8.4226,223900.0
2011-03-31 15:25:00,12.17,12.18,12.17,12.18,67200.0,8.4226,8.4295,8.4226,8.4295,67200.0
2011-03-31 15:30:00,12.18,12.18,12.17,12.18,131700.0,8.4295,8.4295,8.4226,8.4295,131700.0
2011-03-31 15:35:00,12.18,12.19,12.17,12.19,163200.0,8.4295,8.4364,8.4226,8.4364,163200.0
2011-03-31 15:40:00,12.19,12.19,12.18,12.18,51800.0,8.4364,8.4364,8.4295,8.4295,51800.0
2011-03-31 15:45:00,12.19,12.2,12.17,12.18,320200.0,8.4364,8.4434,8.4226,8.4295,320200.0
2011-03-31 15:50:00,12.18,12.19,12.17,12.19,234200.0,8.4295,8.4364,8.4226,8.4364,234200.0
2011-03-31 15:55:00,12.19,12.2,12.18,12.19,489800.0,8.4364,8.4434,8.4295,8.4364,489800.0
2011-04-01 09:30:00,12.26,12.26,12.19,12.25,196500.0,8.4849,8.4849,8.4364,8.478,196500.0
2011-04-01 09:35:00,12.25,12.25,12.18,12.21,160300.0,8.478,8.478,8.4295,8.4503,160300.0
2011-04-01 09:40:00,12.22,12.24,12.19,12.23,214400.0,8.4572,8.471,8.4364,8.4641,214400.0
2011-04-01 09:45:00,12.23,12.24,12.19,12.19,371300.0,8.4641,8.471,8.4364,8.4364,371300.0
2011-04-01 09:50:00,12.19,12.2,12.19,12.2,32600.0,8.4364,8.4434,8.4364,8.4434,32600.0
2011-04-01 09:55:00,12.2,12.25,12.19,12.23,224500.0,8.4434,8.478,8.4364,8.4641,224500.0
2011-04-01 10:00:00,12.23,12.25,12.22,12.23,147100.0,8.4641,8.478,8.4572,8.4641,147100.0
2011-04-01 10:05:00,12.23,12.27,12.23,12.23,694200.0,8.4641,8.4918,8.4641,8.4641,694200.0
2011-04-01 10:10:00,12.24,12.26,12.23,12.26,139900.0,8.471,8.4849,8.4641,8.4849,139900.0
2011-04-01 10:15:00,12.26,12.26,12.23,12.25,465000.0,8.4849,8.4849,8.4641,8.478,465000.0
2011-04-01 10:20:00,12.25,12.26,12.23,12.23,356300.0,8.478,8.4849,8.4641,8.4641,356300.0
2011-04-01 10:25:00,12.24,12.25,12.23,12.23,317400.0,8.471,8.478,8.4641,8.4641,317400.0
2011-04-01 10:30:00,12.24,12.27,12.23,12.26,359100.0,8.471,8.4918,8.4641,8.4849,359100.0
2011-04-01 10:35:00,12.26,12.27,12.25,12.25,276700.0,8.4849,8.4918,8.478,8.478,276700.0
2011-04-01 10:40:00,12.25,12.27,12.24,12.27,273600.0,8.478,8.4918,8.471,8.4918,273600.0
2011-04-01 10:45:00,12.26,12.27,12.25,12.25,85800.0,8.4849,8.4918,8.478,8.478,85800.0
2011-04-01 10:50:00,12.25,12.26,12.25,12.25,159500.0,8.478,8.4849,8.478,8.478,159500.0
2011-04-01 10:55:00,12.25,12.27,12.25,12.27,59300.0,8.478,8.4918,8.478,8.4918,59300.0
2011-04-01 11:00:00,12.26,12.26,12.24,12.25,151200.0,8.4849,8.4849,8.471,8.478,151200.0
2011-04-01 11:05:00,12.25,12.26,12.24,12.25,102300.0,8.478,8.4849,8.471,8.478,102300.0
2011-04-01 11:10:00,12.24,12.25,12.24,12.24,75400.0,8.471,8.478,8.471,8.471,75400.0
2011-04-01 11:15:00,12.25,12.25,12.24,12.24,62400.0,8.478,8.478,8.471,8.471,62400.0
2011-04-01 11:20:00,12.24,12.25,12.24,12.25,30000.0,8.471,8.478,8.471,8.478,30000.0
2011-04-01 11:25:00,12.24,12.25,12.24,12.25,39700.0,8.471,8.478,8.471,8.478,39700.0
2011-04-01 11:30:00,12.25,12.26,12.24,12.26,139600.0,8.478,8.4849,8.471,8.4849,139600.0
2011-04-01 11:35:00,12.26,12.28,12.26,12.27,253000.0,8.4849,8.4987,8.4849,8.4918,253000.0
2011-04-01 11:40:00,12.26,12.27,12.26,12.27,54700.0,8.4849,8.4918,8.4849,8.4918,54700.0
2011-04-01 11:45:00,12.26,12.27,12.26,12.27,19900.0,8.4849,8.4918,8.4849,8.4918,19900.0
2011-04-01 11:50:00,12.26,12.27,12.26,12.27,27600.0,8.4849,8.4918,8.4849,8.4918,27600.0
2011-04-01 11:55:00,12.27,12.27,12.26,12.27,12300.0,8.4918,8.4918,8.4849,8.4918,12300.0
2011-04-01 12:00:00,12.26,12.27,12.26,12.26,11900.0,8.4849,8.4918,8.4849,8.4849,11900.0
2011-04-01 12:05:00,12.26,12.27,12.26,12.27,33200.0,8.4849,8.4918,8.4849,8.4918,33200.0
2011-04-01 12:10:00,12.27,12.27,12.26,12.27,24700.0,8.4918,8.4918,8.4849,8.4918,24700.0
2011-04-01 12:15:00,12.27,12.27,12.26,12.26,25300.0,8.4918,8.4918,8.4849,8.4849,25300.0
2011-04-01 12:20:00,12.26,12.27,12.26,12.27,50200.0,8.4849,8.4918,8.4849,8.4918,50200.0
2011-04-01 12:25:00,12.27,12.27,12.26,12.27,22900.0,8.4918,8.4918,8.4849,8.4918,22900.0
2011-04-01 12:30:00,12.27,12.27,12.23,12.24,177200.0,8.4918,8.4918,8.4641,8.471,177200.0
2011-04-01 12:35:00,12.23,12.24,12.23,12.24,35700.0,8.4641,8.471,8.4641,8.471,35700.0
2011-04-01 12:40:00,12.23,12.24,12.23,12.24,46100.0,8.4641,8.471,8.4641,8.471,46100.0
2011-04-01 12:45:00,12.23,12.24,12.2,12.21,276100.0,8.4641,8.471,8.4434,8.4503,276100.0
2011-04-01 12:50:00,12.22,12.22,12.21,12.21,7600.0,8.4572,8.4572,8.4503,8.4503,7600.0
2011-04-01 12:55:00,12.22,12.22,12.21,12.22,14100.0,8.4572,8.4572,8.4503,8.4572,14100.0
2011-04-01 13:00:00,12.21,12.22,12.21,12.21,35000.0,8.4503,8.4572,8.4503,8.4503,35000.0
2011-04-01 13:05:00,12.22,12.23,12.2,12.21,513600.0,8.4572,8.4641,8.4434,8.4503,513600.0
2011-04-01 13:10:00,12.21,12.22,12.2,12.2,173900.0,8.4503,8.4572,8.4434,8.4434,173900.0
2011-04-01 13:15:00,12.2,12.21,12.2,12.2,117100.0,8.4434,8.4503,8.4434,8.4434,117100.0
2011-04-01 13:20:00,12.2,12.21,12.2,12.2,13500.0,8.4434,8.4503,8.4434,8.4434,13500.0
2011-04-01 13:25:00,12.2,12.21,12.2,12.21,30900.0,8.4434,8.4503,8.4434,8.4503,30900.0
2011-04-01 13:30:00,12.21,12.21,12.2,12.21,45100.0,8.4503,8.4503,8.4434,8.4503,45100.0
2011-04-01 13:35:00,12.21,12.21,12.2,12.21,17900.0,8.4503,8.4503,8.4434,8.4503,17900.0
2011-04-01 13:40:00,12.21,12.22,12.2,12.22,99000.0,8.4503,8.4572,8.4434,8.4572,99000.0
2011-04-01 13:45:00,12.22,12.22,12.2,12.21,187500.0,8.4572,8.4572,8.4434,8.4503,187500.0
2011-04-01 13:50:00,12.21,12.21,12.2,12.21,13500.0,8.4503,8.4503,8.4434,8.4503,13500.0
2011-04-01 13:55:00,12.21,12.21,12.2,12.21,14900.0,8.4503,8.4503,8.4434,8.4503,14900.0
2011-04-01 14:00:00,12.21,12.21,12.2,12.2,17200.0,8.4503,8.4503,8.4434,8.4434,17200.0
2011-04-01 14:05:00,12.2,12.21,12.2,12.21,28700.0,8.4434,8.4503,8.4434,8.4503,28700.0
2011-04-01 14:10:00,12.21,12.22,12.2,12.21,234700.0,8.4503,8.4572,8.4434,8.4503,234700.0
2011-04-01 14:15:00,12.22,12.23,12.21,12.23,77900.0,8.4572,8.4641,8.4503,8.4641,77900.0
2011-04-01 14:20:00,12.23,12.23,12.22,12.23,18800.0,8.4641,8.4641,8.4572,8.4641,18800.0
2011-04-01 14:25:00,12.23,12.24,12.22,12.23,86300.0,8.4641,8.471,8.4572,8.4641,86300.0
2011-04-01 14:30:00,12.24,12.24,12.23,12.23,12900.0,8.471,8.471,8.4641,8.4641,12900.0
2011-04-01 14:35:00,12.23,12.24,12.23,12.24,30400.0,8.4641,8.471,8.4641,8.471,30400.0
2011-04-01 14:40:00,12.24,12.24,12.21,12.21,97900.0,8.471,8.471,8.4503,8.4503,97900.0
2011-04-01 14:45:00,12.21,12.22,12.19,12.2,205400.0,8.4503,8.4572,8.4364,8.4434,205400.0
2011-04-01 14:50:00,12.21,12.21,12.2,12.21,50000.0,8.4503,8.4503,8.4434,8.4503,50000.0
2011-04-01 14:55:00,12.21,12.21,12.2,12.21,32300.0,8.4503,8.4503,8.4434,8.4503,32300.0
2011-04-01 15:00:00,12.21,12.21,12.18,12.2,215200.0,8.4503,8.4503,8.4295,8.4434,215200.0
2011-04-01 15:05:00,12.2,12.2,12.19,12.2,26300.0,8.4434,8.4434,8.4364,8.4434,26300.0
2011-04-01 15:10:00,12.19,12.2,12.16,12.18,147900.0,8.4364,8.4434,8.4157,8.4295,147900.0
2011-04-01 15:15:00,12.17,12.18,12.17,12.18,44900.0,8.4226,8.4295,8.4226,8.4295,44900.0
2011-04-01 15:20:00,12.18,12.19,12.17,12.18,111200.0,8.4295,8.4364,8.4226,8.4295,111200.0
2011-04-01 15:25:00,12.18,12.18,12.17,12.17,62100.0,8.4295,8.4295,8.4226,8.4226,62100.0
2011-04-01 15:30:00,12.18,12.2,12.17,12.2,238100.0,8.4295,8.4434,8.4226,8.4434,238100.0
2011-04-01 15:35:00,12.2,12.2,12.17,12.17,117500.0,8.4434,8.4434,8.4226,8.4226,117500.0
2011-04-01 15:40:00,12.17,12.19,12.17,12.19,178300.0,8.4226,8.4364,8.4226,8.4364,178300.0
2011-04-01 15:45:00,12.18,12.2,12.18,12.2,62600.0,8.4295,8.4434,8.4295,8.4434,62600.0
2011-04-01 15:50:00,12.2,12.2,12.19,12.2,132900.0,8.4434,8.4434,8.4364,8.4434,132900.0
2011-04-01 15:55:00,12.2,12.21,12.19,12.2,323400.0,8.4434,8.4503,8.4364,8.4434,323400.0
2011-04-04 09:30:00,12.15,12.26,12.15,12.21,256900.0,8.4088,8.4849,8.4088,8.4503,256900.0
2011-04-04 09:35:00,12.21,12.25,12.2,12.25,112200.0,8.4503,8.478,8.4434,8.478,112200.0
2011-04-04 09:40:00,12.25,12.25,12.19,12.2,138700.0,8.478,8.478,8.4364,8.4434,138700.0
2011-04-04 09:45:00,12.2,12.21,12.17,12.2,130500.0,8.4434,8.4503,8.4226,8.4434,130500.0
2011-04-04 09:50:00,12.21,12.22,12.2,12.21,225900.0,8.4503,8.4572,8.4434,8.4503,225900.0
2011-04-04 09:55:00,12.21,12.23,12.2,12.22,145900.0,8.4503,8.4641,8.4434,8.4572,145900.0
2011-04-04 10:00:00,12.21,12.22,12.18,12.19,78600.0,8.4503,8.4572,8.4295,8.4364,78600.0
2011-04-04 10:05:00,12.2,12.2,12.17,12.19,260600.0,8.4434,8.4434,8.4226,8.4364,260600.0
2011-04-04 10:10:00,12.2,12.2,12.19,12.19,75600.0,8.4434,8.4434,8.4364,8.4364,75600.0
2011-04-04 10:15:00,12.19,12.2,12.18,12.2,74400.0,8.4364,8.4434,8.4295,8.4434,74400.0
2011-04-04 10:20:00,12.2,12.2,12.19,12.2,20500.0,8.4434,8.4434,8.4364,8.4434,20500.0
2011-04-04 10:25:00,12.2,12.2,12.17,12.17,66200.0,8.4434,8.4434,8.4226,8.4226,66200.0
2011-04-04 10:30:00,12.17,12.2,12.17,12.19,122000.0,8.4226,8.4434,8.4226,8.4364,122000.0
2011-04-04 10:35:00,12.18,12.2,12.18,12.19,160100.0,8.4295,8.4434,8.4295,8.4364,160100.0
2011-04-04 10:40:00,12.19,12.2,12.19,12.2,70800.0,8.4364,8.4434,8.4364,8.4434,70800.0
2011-04-04 10:45:00,12.19,12.2,12.19,12.19,8100.0,8.4364,8.4434,8.4364,8.4364,8100.0
2011-04-04 10:50:00,12.19,12.22,12.19,12.2,187400.0,8.4364,8.4572,8.4364,8.4434,187400.0
2011-04-04 10:55:00,12.2,12.21,12.17,12.18,182500.0,8.4434,8.4503,8.4226,8.4295,182500.0
2011-04-04 11:00:00,12.18,12.2,12.18,12.19,114000.0,8.4295,8.4434,8.4295,8.4364,114000.0
2011-04-04 11:05:00,12.19,12.21,12.17,12.17,378900.0,8.4364,8.4503,8.4226,8.4226,378900.0
2011-04-04 11:10:00,12.17,12.19,12.17,12.17,151700.0,8.4226,8.4364,8.4226,8.4226,151700.0
2011-04-04 11:15:00,12.18,12.18,12.17,12.18,6000.0,8.4295,8.4295,8.4226,8.4295,6000.0
2011-04-04 11:20:00,12.18,12.2,12.17,12.19,87900.0,8.4295,8.4434,8.4226,8.4364,87900.0
2011-04-04 11:25:00,12.19,12.2,12.18,12.19,47600.0,8.4364,8.4434,8.4295,8.4364,47600.0
2011-04-04 11:30:00,12.18,12.19,12.18,12.18,11400.0,8.4295,8.4364,8.4295,8.4295,11400.0
2011-04-04 11:35:00,12.18,12.19,12.18,12.18,12900.0,8.4295,8.4364,8.4295,8.4295,12900.0
2011-04-04 11:40:00,12.18,12.19,12.18,12.19,14400.0,8.4295,8.4364,8.4295,8.4364,14400.0
2011-04-04 11:45:00,12.18,12.19,12.17,12.17,103500.0,8.4295,8.4364,8.4226,8.4226,103500.0
2011-04-04 11:50:00,12.17,12.19,12.17,12.18,140600.0,8.4226,8.4364,8.4226,8.4295,140600.0
2011-04-04 11:55:00,12.18,12.19,12.18,12.19,29300.0,8.4295,8.4364,8.4295,8.4364,29300.0
2011-04-04 12:00:00,12.18,12.19,12.17,12.18,61600.0,8.4295,8.4364,8.4226,8.4295,61600.0
2011-04-04 12:05:00,12.18,12.18,12.17,12.17,5000.0,8.4295,8.4295,8.4226,8.4226,5000.0
2011-04-04 12:10:00,12.17,12.18,12.17,12.17,9200.0,8.4226,8.4295,8.4226,8.4226,9200.0
2011-04-04 12:15:00,12.17,12.18,12.17,12.18,32700.0,8.4226,8.4295,8.4226,8.4295,32700.0
2011-04-04 12:20:00,12.18,12.19,12.17,12.18,59500.0,8.4295,8.4364,8.4226,8.4295,59500.0
2011-04-04 12:25:00,12.18,12.19,12.18,12.19,18300.0,8.4295,8.4364,8.4295,8.4364,18300.0
2011-04-04 12:30:00,12.19,12.19,12.18,12.19,38900.0,8.4364,8.4364,8.4295,8.4364,38900.0
2011-04-04 12:35:00,12.19,12.19,12.18,12.19,18900.0,8.4364,8.4364,8.4295,8.4364,18900.0
2011-04-04 12:40:00,12.19,12.21,12.18,12.2,97600.0,8.4364,8.4503,8.4295,8.4434,97600.0
2011-04-04 12:45:00,12.2,12.21,12.2,12.21,27400.0,8.4434,8.4503,8.4434,8.4503,27400.0
2011-04-04 12:50:00,12.2,12.23,12.2,12.21,258100.0,8.4434,8.4641,8.4434,8.4503,258100.0
2011-04-04 12:55:00,12.21,12.23,12.21,12.22,110500.0,8.4503,8.4641,8.4503,8.4572,110500.0
2011-04-04 13:00:00,12.22,12.23,12.21,12.22,85800.0,8.4572,8.4641,8.4503,8.4572,85800.0
2011-04-04 13:05:00,12.22,12.23,12.21,12.22,42300.0,8.4572,8.4641,8.4503,8.4572,42300.0
2011-04-04 13:10:00,12.22,12.22,12.21,12.21,5400.0,8.4572,8.4572,8.4503,8.4503,5400.0
2011-04-04 13:15:00,12.21,12.22,12.2,12.2,79300.0,8.4503,8.4572,8.4434,8.4434,79300.0
2011-04-04 13:20:00,12.21,12.21,12.2,12.21,33800.0,8.4503,8.4503,8.4434,8.4503,33800.0
2011-04-04 13:25:00,12.21,12.21,12.2,12.21,15100.0,8.4503,8.4503,8.4434,8.4503,15100.0
2011-04-04 13:30:00,12.2,12.21,12.2,12.21,181200.0,8.4434,8.4503,8.4434,8.4503,181200.0
2011-04-04 13:35:00,12.21,12.21,12.2,12.2,110800.0,8.4503,8.4503,8.4434,8.4434,110800.0
2011-04-04 13:40:00,12.2,12.21,12.19,12.2,231500.0,8.4434,8.4503,8.4364,8.4434,231500.0
2011-04-04 13:45:00,12.2,12.2,12.18,12.18,65300.0,8.4434,8.4434,8.4295,8.4295,65300.0
2011-04-04 13:50:00,12.18,12.19,12.17,12.17,86400.0,8.4295,8.4364,8.4226,8.4226,86400.0
2011-04-04 13:55:00,12.17,12.19,12.17,12.18,85100.0,8.4226,8.4364,8.4226,8.4295,85100.0
2011-04-04 14:00:00,12.18,12.19,12.18,12.19,72700.0,8.4295,8.4364,8.4295,8.4364,72700.0
2011-04-04 14:05:00,12.18,12.19,12.18,12.18,35500.0,8.4295,8.4364,8.4295,8.4295,35500.0
2011-04-04 14:10:00,12.18,12.19,12.18,12.18,30600.0,8.4295,8.4364,8.4295,8.4295,30600.0
2011-04-04 14:15:00,12.18,12.19,12.17,12.19,200900.0,8.4295,8.4364,8.4226,8.4364,200900.0
2011-04-04 14:20:00,12.19,12.19,12.18,12.19,44900.0,8.4364,8.4364,8.4295,8.4364,44900.0
2011-04-04 14:25:00,12.18,12.19,12.18,12.19,70700.0,8.4295,8.4364,8.4295,8.4364,70700.0
2011-04-04 14:30:00,12.18,12.2,12.18,12.19,78400.0,8.4295,8.4434,8.4295,8.4364,78400.0
2011-04-04 14:35:00,12.19,12.2,12.19,12.2,28000.0,8.4364,8.4434,8.4364,8.4434,28000.0
2011-04-04 14:40:00,12.2,12.2,12.19,12.2,21900.0,8.4434,8.4434,8.4364,8.4434,21900.0
2011-04-04 14:45:00,12.19,12.2,12.19,12.19,41000.0,8.4364,8.4434,8.4364,8.4364,41000.0
2011-04-04 14:50:00,12.19,12.2,12.19,12.19,27200.0,8.4364,8.4434,8.4364,8.4364,27200.0
2011-04-04 14:55:00,12.2,12.2,12.19,12.19,37800.0,8.4434,8.4434,8.4364,8.4364,37800.0
2011-04-04 15:00:00,12.2,12.21,12.19,12.2,328400.0,8.4434,8.4503,8.4364,8.4434,328400.0
2011-04-04 15:05:00,12.2,12.21,12.18,12.18,214600.0,8.4434,8.4503,8.4295,8.4295,214600.0
2011-04-04 15:10:00,12.18,12.19,12.17,12.17,69000.0,8.4295,8.4364,8.4226,8.4226,69000.0
2011-04-04 15:15:00,12.17,12.19,12.17,12.18,128400.0,8.4226,8.4364,8.4226,8.4295,128400.0
2011-04-04 15:20:00,12.18,12.19,12.18,12.18,134100.0,8.4295,8.4364,8.4295,8.4295,134100.0
2011-04-04 15:25:00,12.19,12.2,12.18,12.19,367900.0,8.4364,8.4434,8.4295,8.4364,367900.0
2011-04-04 15:30:00,12.2,12.2,12.19,12.2,53000.0,8.4434,8.4434,8.4364,8.4434,53000.0
2011-04-04 15:35:00,12.19,12.2,12.19,12.2,63000.0,8.4364,8.4434,8.4364,8.4434,63000.0
2011-04-04 15:40:00,12.2,12.2,12.19,12.2,81300.0,8.4434,8.4434,8.4364,8.4434,81300.0
2011-04-04 15:45:00,12.19,12.19,12.18,12.18,118400.0,8.4364,8.4364,8.4295,8.4295,118400.0
2011-04-04 15:50:00,12.18,12.2,12.18,12.2,380000.0,8.4295,8.4434,8.4295,8.4434,380000.0
2011-04-04 15:55:00,12.19,12.21,12.18,12.19,1051000.0,8.4364,8.4503,8.4295,8.4364,1051000.0
2011-04-05 09:30:00,12.31,12.35,12.3,12.35,406900.0,8.5195,8.5472,8.5126,8.5472,406900.0
2011-04-05 09:35:00,12.35,12.4,12.32,12.32,616600.0,8.5472,8.5818,8.5264,8.5264,616600.0
2011-04-05 09:40:00,12.33,12.35,12.31,12.33,295400.0,8.5333,8.5472,8.5195,8.5333,295400.0
2011-04-05 09:45:00,12.33,12.34,12.32,12.33,371100.0,8.5333,8.5403,8.5264,8.5333,371100.0
2011-04-05 09:50:00,12.33,12.34,12.32,12.33,133600.0,8.5333,8.5403,8.5264,8.5333,133600.0
2011-04-05 09:55:00,12.33,12.35,12.32,12.34,216800.0,8.5333,8.5472,8.5264,8.5403,216800.0
2011-04-05 10:00:00,12.34,12.37,12.33,12.34,526500.0,8.5403,8.561,8.5333,8.5403,526500.0
2011-04-05 10:05:00,12.33,12.36,12.32,12.34,172800.0,8.5333,8.5541,8.5264,8.5403,172800.0
2011-04-05 10:10:00,12.34,12.37,12.33,12.35,258300.0,8.5403,8.561,8.5333,8.5472,258300.0
2011-04-05 10:15:00,12.34,12.36,12.33,12.34,321800.0,8.5403,8.5541,8.5333,8.5403,321800.0
2011-04-05 10:20:00,12.33,12.38,12.32,12.37,244300.0,8.5333,8.5679,8.5264,8.561,244300.0
2011-04-05 10:25:00,12.37,12.38,12.36,12.37,302700.0,8.561,8.5679,8.5541,8.561,302700.0
2011-04-05 10:30:00,12.37,12.38,12.37,12.38,88300.0,8.561,8.5679,8.561,8.5679,88300.0
2011-04-05 10:35:00,12.38,12.38,12.36,12.37,166600.0,8.5679,8.5679,8.5541,8.561,166600.0
2011-04-05 10:40:00,12.37,12.4,12.35,12.39,409300.0,8.561,8.5818,8.5472,8.5749,409300.0
2011-04-05 10:45:00,12.39,12.4,12.38,12.39,81300.0,8.5749,8.5818,8.5679,8.5749,81300.0
2011-04-05 10:50:00,12.39,12.4,12.37,12.38,152400.0,8.5749,8.5818,8.561,8.5679,152400.0
2011-04-05 10:55:00,12.38,12.38,12.35,12.36,268900.0,8.5679,8.5679,8.5472,8.5541,268900.0
2011-04-05 11:00:00,12.36,12.38,12.35,12.38,196200.0,8.5541,8.5679,8.5472,8.5679,196200.0
2011-04-05 11:05:00,12.38,12.38,12.35,12.38,183100.0,8.5679,8.5679,8.5472,8.5679,183100.0
2011-04-05 11:10:00,12.38,12.4,12.36,12.39,300100.0,8.5679,8.5818,8.5541,8.5749,300100.0
2011-04-05 11:15:00,12.4,12.4,12.38,12.38,247900.0,8.5818,8.5818,8.5679,8.5679,247900.0
2011-04-05 11:20:00,12.38,12.42,12.38,12.41,590200.0,8.5679,8.5956,8.5679,8.5887,590200.0
2011-04-05 11:25:00,12.41,12.43,12.4,12.41,274500.0,8.5887,8.6025,8.5818,8.5887,274500.0
2011-04-05 11:30:00,12.41,12.43,12.41,12.42,143400.0,8.5887,8.6025,8.5887,8.5956,143400.0
2011-04-05 11:35:00,12.43,12.44,12.41,12.43,1053500.0,8.6025,8.6095,8.5887,8.6025,1053500.0
2011-04-05 11:40:00,12.43,12.45,12.42,12.45,128100.0,8.6025,8.6164,8.5956,8.6164,128100.0
2011-04-05 11:45:00,12.44,12.45,12.43,12.44,222900.0,8.6095,8.6164,8.6025,8.6095,222900.0
2011-04-05 11:50:00,12.43,12.44,12.43,12.44,19100.0,8.6025,8.6095,8.6025,8.6095,19100.0
2011-04-05 11:55:00,12.43,12.44,12.42,12.44,153100.0,8.6025,8.6095,8.5956,8.6095,153100.0
2011-04-05 12:00:00,12.44,12.44,12.43,12.44,9100.0,8.6095,8.6095,8.6025,8.6095,9100.0
2011-04-05 12:05:00,12.44,12.44,12.42,12.43,102500.0,8.6095,8.6095,8.5956,8.6025,102500.0
2011-04-05 12:10:00,12.42,12.43,12.42,12.43,20500.0,8.5956,8.6025,8.5956,8.6025,20500.0
2011-04-05 12:15:00,12.42,12.44,12.42,12.44,75700.0,8.5956,8.6095,8.5956,8.6095,75700.0
2011-04-05 12:20:00,12.44,12.45,12.42,12.45,688000.0,8.6095,8.6164,8.5956,8.6164,688000.0
2011-04-05 12:25:00,12.45,12.45,12.43,12.44,82500.0,8.6164,8.6164,8.6025,8.6095,82500.0
2011-04-05 12:30:00,12.44,12.44,12.43,12.44,94100.0,8.6095,8.6095,8.6025,8.6095,94100.0
2011-04-05 12:35:00,12.44,12.44,12.41,12.42,103600.0,8.6095,8.6095,8.5887,8.5956,103600.0
2011-04-05 12:40:00,12.42,12.42,12.41,12.42,19100.0,8.5956,8.5956,8.5887,8.5956,19100.0
2011-04-05 12:45:00,12.42,12.42,12.41,12.42,12400.0,8.5956,8.5956,8.5887,8.5956,12400.0
2011-04-05 12:50:00,12.41,12.43,12.41,12.42,280500.0,8.5887,8.6025,8.5887,8.5956,280500.0
2011-04-05 12:55:00,12.42,12.43,12.42,12.43,35300.0,8.5956,8.6025,8.5956,8.6025,35300.0
2011-04-05 13:00:00,12.42,12.43,12.41,12.43,267300.0,8.5956,8.6025,8.5887,8.6025,267300.0
2011-04-05 13:05:00,12.43,12.44,12.42,12.43,241300.0,8.6025,8.6095,8.5956,8.6025,241300.0
2011-04-05 13:10:00,12.43,12.44,12.42,12.44,96000.0,8.6025,8.6095,8.5956,8.6095,96000.0
2011-04-05 13:15:00,12.43,12.44,12.42,12.43,269000.0,8.6025,8.6095,8.5956,8.6025,269000.0
2011-04-05 13:20:00,12.44,12.44,12.42,12.44,226800.0,8.6095,8.6095,8.5956,8.6095,226800.0
2011-04-05 13:25:00,12.44,12.44,12.43,12.44,142500.0,8.6095,8.6095,8.6025,8.6095,142500.0
2011-04-05 13:30:00,12.43,12.44,12.43,12.44,70400.0,8.6025,8.6095,8.6025,8.6095,70400.0
2011-04-05 13:35:00,12.44,12.44,12.42,12.43,544500.0,8.6095,8.6095,8.5956,8.6025,544500.0
2011-04-05 13:40:00,12.42,12.43,12.42,12.43,88200.0,8.5956,8.6025,8.5956,8.6025,88200.0
2011-04-05 13:45:00,12.43,12.46,12.43,12.45,313300.0,8.6025,8.6233,8.6025,8.6164,313300.0
2011-04-05 13:50:00,12.45,12.47,12.44,12.46,296600.0,8.6164,8.6302,8.6095,8.6233,296600.0
2011-04-05 13:55:00,12.46,12.49,12.46,12.46,268100.0,8.6233,8.6441,8.6233,8.6233,268100.0
2011-04-05 14:00:00,12.47,12.48,12.44,12.44,572400.0,8.6302,8.6371,8.6095,8.6095,572400.0
2011-04-05 14:05:00,12.44,12.46,12.44,12.46,147700.0,8.6095,8.6233,8.6095,8.6233,147700.0
2011-04-05 14:10:00,12.46,12.47,12.45,12.47,179200.0,8.6233,8.6302,8.6164,8.6302,179200.0
2011-04-05 14:15:00,12.46,12.48,12.46,12.48,133400.0,8.6233,8.6371,8.6233,8.6371,133400.0
2011-04-05 14:20:00,12.48,12.48,12.47,12.48,137300.0,8.6371,8.6371,8.6302,8.6371,137300.0
2011-04-05 14:25:00,12.48,12.49,12.47,12.48,270000.0,8.6371,8.6441,8.6302,8.6371,270000.0
2011-04-05 14:30:00,12.47,12.48,12.46,12.46,351200.0,8.6302,8.6371,8.6233,8.6233,351200.0
2011-04-05 14:35:00,12.47,12.47,12.46,12.47,122100.0,8.6302,8.6302,8.6233,8.6302,122100.0
2011-04-05 14:40:00,12.47,12.47,12.44,12.46,199800.0,8.6302,8.6302,8.6095,8.6233,199800.0
2011-04-05 14:45:00,12.45,12.48,12.45,12.46,178300.0,8.6164,8.6371,8.6164,8.6233,178300.0
2011-04-05 14:50:00,12.46,12.48,12.46,12.47,176900.0,8.6233,8.6371,8.6233,8.6302,176900.0
2011-04-05 14:55:00,12.47,12.48,12.46,12.47,136100.0,8.6302,8.6371,8.6233,8.6302,136100.0
2011-04-05 15:00:00,12.48,12.49,12.46,12.46,260400.0,8.6371,8.6441,8.6233,8.6233,260400.0
2011-04-05 15:05:00,12.46,12.48,12.46,12.46,280700.0,8.6233,8.6371,8.6233,8.6233,280700.0
2011-04-05 15:10:00,12.46,12.47,12.45,12.46,307500.0,8.6233,8.6302,8.6164,8.6233,307500.0
2011-04-05 15:15:00,12.46,12.47,12.45,12.47,152000.0,8.6233,8.6302,8.6164,8.6302,152000.0
2011-04-05 15:20:00,12.46,12.49,12.46,12.49,183600.0,8.6233,8.6441,8.6233,8.6441,183600.0
2011-04-05 15:25:00,12.49,12.51,12.48,12.48,530400.0,8.6441,8.6579,8.6371,8.6371,530400.0
2011-04-05 15:30:00,12.48,12.49,12.43,12.43,308500.0,8.6371,8.6441,8.6025,8.6025,308500.0
2011-04-05 15:35:00,12.43,12.45,12.41,12.44,664500.0,8.6025,8.6164,8.5887,8.6095,664500.0
2011-04-05 15:40:00,12.43,12.47,12.43,12.46,299700.0,8.6025,8.6302,8.6025,8.6233,299700.0
2011-04-05 15:45:00,12.47,12.47,12.45,12.47,178500.0,8.6302,8.6302,8.6164,8.6302,178500.0
2011-04-05 15:50:00,12.46,12.47,12.44,12.46,391200.0,8.6233,8.6302,8.6095,8.6233,391200.0
2011-04-05 15:55:00,12.46,12.47,12.45,12.46,520000.0,8.6233,8.6302,8.6164,8.6233,520000.0
2011-04-06 09:30:00,12.7,12.77,12.68,12.76,618100.0,8.7894,8.8378,8.7756,8.8309,618100.0
2011-04-06 09:35:00,12.76,12.83,12.75,12.8,442000.0,8.8309,8.8794,8.824,8.8586,442000.0
2011-04-06 09:40:00,12.81,12.83,12.81,12.82,204600.0,8.8655,8.8794,8.8655,8.8725,204600.0
2011-04-06 09:45:00,12.83,12.83,12.8,12.81,493000.0,8.8794,8.8794,8.8586,8.8655,493000.0
2011-04-06 09:50:00,12.82,12.83,12.76,12.77,204300.0,8.8725,8.8794,8.8309,8.8378,204300.0
2011-04-06 09:55:00,12.77,12.78,12.72,12.77,589500.0,8.8378,8.8448,8.8032,8.8378,589500.0
2011-04-06 10:00:00,12.77,12.8,12.77,12.79,180200.0,8.8378,8.8586,8.8378,8.8517,180200.0
2011-04-06 10:05:00,12.79,12.81,12.78,12.79,403800.0,8.8517,8.8655,8.8448,8.8517,403800.0
2011-04-06 10:10:00,12.79,12.8,12.78,12.78,130000.0,8.8517,8.8586,8.8448,8.8448,130000.0
2011-04-06 10:15:00,12.79,12.79,12.76,12.78,147200.0,8.8517,8.8517,8.8309,8.8448,147200.0
2011-04-06 10:20:00,12.78,12.78,12.77,12.78,52000.0,8.8448,8.8448,8.8378,8.8448,52000.0
2011-04-06 10:25:00,12.78,12.81,12.77,12.8,126200.0,8.8448,8.8655,8.8378,8.8586,126200.0
2011-04-06 10:30:00,12.81,12.81,12.78,12.8,172600.0,8.8655,8.8655,8.8448,8.8586,172600.0
2011-04-06 10:35:00,12.81,12.81,12.79,12.8,336400.0,8.8655,8.8655,8.8517,8.8586,336400.0
2011-04-06 10:40:00,12.81,12.82,12.79,12.81,117700.0,8.8655,8.8725,8.8517,8.8655,117700.0
2011-04-06 10:45:00,12.81,12.82,12.81,12.82,24200.0,8.8655,8.8725,8.8655,8.8725,24200.0
2011-04-06 10:50:00,12.82,12.82,12.79,12.81,230700.0,8.8725,8.8725,8.8517,8.8655,230700.0
2011-04-06 10:55:00,12.81,12.81,12.8,12.8,16400.0,8.8655,8.8655,8.8586,8.8586,16400.0
2011-04-06 11:00:00,12.81,12.81,12.79,12.79,247600.0,8.8655,8.8655,8.8517,8.8517,247600.0
2011-04-06 11:05:00,12.8,12.8,12.78,12.78,170200.0,8.8586,8.8586,8.8448,8.8448,170200.0
2011-04-06 11:10:00,12.78,12.79,12.73,12.75,542200.0,8.8448,8.8517,8.8102,8.824,542200.0
2011-04-06 11:15:00,12.75,12.76,12.74,12.75,121600.0,8.824,8.8309,8.8171,8.824,121600.0
2011-04-06 11:20:00,12.75,12.77,12.74,12.77,258200.0,8.824,8.8378,8.8171,8.8378,258200.0
2011-04-06 11:25:00,12.77,12.79,12.77,12.77,170300.0,8.8378,8.8517,8.8378,8.8378,170300.0
2011-04-06 11:30:00,12.77,12.8,12.77,12.77,168600.0,8.8378,8.8586,8.8378,8.8378,168600.0
2011-04-06 11:35:00,12.77,12.78,12.75,12.77,134200.0,8.8378,8.8448,8.824,8.8378,134200.0
2011-04-06 11:40:00,12.78,12.78,12.75,12.75,173400.0,8.8448,8.8448,8.824,8.824,173400.0
2011-04-06 11:45:00,12.76,12.78,12.76,12.77,66200.0,8.8309,8.8448,8.8309,8.8378,66200.0
2011-04-06 11:50:00,12.76,12.77,12.75,12.77,156600.0,8.8309,8.8378,8.824,8.8378,156600.0
2011-04-06 11:55:00,12.77,12.77,12.73,12.73,395500.0,8.8378,8.8378,8.8102,8.8102,395500.0
2011-04-06 12:00:00,12.73,12.76,12.73,12.75,87900.0,8.8102,8.8309,8.8102,8.824,87900.0
2011-04-06 12:05:00,12.76,12.76,12.74,12.74,40000.0,8.8309,8.8309,8.8171,8.8171,40000.0
2011-04-06 12:10:00,12.75,12.75,12.72,12.73,140200.0,8.824,8.824,8.8032,8.8102,140200.0
2011-04-06 12:15:00,12.72,12.74,12.72,12.72,74900.0,8.8032,8.8171,8.8032,8.8032,74900.0
2011-04-06 12:20:00,12.72,12.73,12.72,12.72,10500.0,8.8032,8.8102,8.8032,8.8032,10500.0
2011-04-06 12:25:00,12.72,12.73,12.72,12.73,50900.0,8.8032,8.8102,8.8032,8.8102,50900.0
2011-04-06 12:30:00,12.73,12.73,12.72,12.73,19700.0,8.8102,8.8102,8.8032,8.8102,19700.0
2011-04-06 12:35:00,12.73,12.73,12.72,12.72,25600.0,8.8102,8.8102,8.8032,8.8032,25600.0
2011-04-06 12:40:00,12.73,12.73,12.71,12.72,142200.0,8.8102,8.8102,8.7963,8.8032,142200.0
2011-04-06 12:45:00,12.72,12.73,12.71,12.72,73900.0,8.8032,8.8102,8.7963,8.8032,73900.0
2011-04-06 12:50:00,12.71,12.72,12.7,12.71,170300.0,8.7963,8.8032,8.7894,8.7963,170300.0
2011-04-06 12:55:00,12.71,12.72,12.7,12.72,49100.0,8.7963,8.8032,8.7894,8.8032,49100.0
2011-04-06 13:00:00,12.72,12.72,12.71,12.71,9800.0,8.8032,8.8032,8.7963,8.7963,9800.0
2011-04-06 13:05:00,12.72,12.72,12.71,12.71,11400.0,8.8032,8.8032,8.7963,8.7963,11400.0
2011-04-06 13:10:00,12.72,12.72,12.71,12.72,10600.0,8.8032,8.8032,8.7963,8.8032,10600.0
2011-04-06 13:15:00,12.72,12.73,12.71,12.71,91700.0,8.8032,8.8102,8.7963,8.7963,91700.0
2011-04-06 13:20:00,12.71,12.72,12.7,12.71,72400.0,8.7963,8.8032,8.7894,8.7963,72400.0
2011-04-06 13:25:00,12.71,12.72,12.71,12.72,53200.0,8.7963,8.8032,8.7963,8.8032,53200.0
2011-04-06 13:30:00,12.71,12.73,12.71,12.72,56000.0,8.7963,8.8102,8.7963,8.8032,56000.0
2011-04-06 13:35:00,12.73,12.73,12.72,12.72,46600.0,8.8102,8.8102,8.8032,8.8032,46600.0
2011-04-06 13:40:00,12.72,12.73,12.72,12.73,11300.0,8.8032,8.8102,8.8032,8.8102,11300.0
2011-04-06 13:45:00,12.73,12.73,12.72,12.72,85700.0,8.8102,8.8102,8.8032,8.8032,85700.0
2011-04-06 13:50:00,12.72,12.73,12.72,12.72,35300.0,8.8032,8.8102,8.8032,8.8032,35300.0
2011-04-06 13:55:00,12.72,12.74,12.71,12.74,233000.0,8.8032,8.8171,8.7963,8.8171,233000.0
2011-04-06 14:00:00,12.74,12.74,12.73,12.74,13700.0,8.8171,8.8171,8.8102,8.8171,13700.0
2011-04-06 14:05:00,12.74,12.74,12.73,12.74,12000.0,8.8171,8.8171,8.8102,8.8171,12000.0
2011-04-06 14:10:00,12.74,12.76,12.73,12.75,124600.0,8.8171,8.8309,8.8102,8.824,124600.0
2011-04-06 14:15:00,12.76,12.77,12.75,12.77,96100.0,8.8309,8.8378,8.824,8.8378,96100.0
2011-04-06 14:20:00,12.77,12.77,12.76,12.77,10500.0,8.8378,8.8378,8.8309,8.8378,10500.0
2011-04-06 14:25:00,12.76,12.77,12.76,12.77,51600.0,8.8309,8.8378,8.8309,8.8378,51600.0
2011-04-06 14:30:00,12.77,12.79,12.76,12.79,203200.0,8.8378,8.8517,8.8309,8.8517,203200.0
2011-04-06 14:35:00,12.79,12.8,12.78,12.79,72200.0,8.8517,8.8586,8.8448,8.8517,72200.0
2011-04-06 14:40:00,12.79,12.8,12.77,12.77,120400.0,8.8517,8.8586,8.8378,8.8378,120400.0
2011-04-06 14:45:00,12.78,12.78,12.77,12.78,22500.0,8.8448,8.8448,8.8378,8.8448,22500.0
2011-04-06 14:50:00,12.77,12.78,12.77,12.77,16200.0,8.8378,8.8448,8.8378,8.8378,16200.0
2011-04-06 14:55:00,12.78,12.79,12.77,12.78,141100.0,8.8448,8.8517,8.8378,8.8448,141100.0
2011-04-06 15:00:00,12.78,12.79,12.77,12.78,75500.0,8.8448,8.8517,8.8378,8.8448,75500.0
2011-04-06 15:05:00,12.78,12.8,12.77,12.79,145500.0,8.8448,8.8586,8.8378,8.8517,145500.0
2011-04-06 15:10:00,12.79,12.81,12.79,12.8,246400.0,8.8517,8.8655,8.8517,8.8586,246400.0
2011-04-06 15:15:00,12.8,12.81,12.79,12.79,209700.0,8.8586,8.8655,8.8517,8.8517,209700.0
2011-04-06 15:20:00,12.8,12.81,12.79,12.79,112900.0,8.8586,8.8655,8.8517,8.8517,112900.0
2011-04-06 15:25:00,12.79,12.81,12.79,12.8,191300.0,8.8517,8.8655,8.8517,8.8586,191300.0
2011-04-06 15:30:00,12.8,12.81,12.78,12.79,130900.0,8.8586,8.8655,8.8448,8.8517,130900.0
2011-04-06 15:35:00,12.79,12.79,12.78,12.79,121300.0,8.8517,8.8517,8.8448,8.8517,121300.0
2011-04-06 15:40:00,12.78,12.79,12.77,12.79,297400.0,8.8448,8.8517,8.8378,8.8517,297400.0
2011-04-06 15:45:00,12.78,12.79,12.76,12.77,261100.0,8.8448,8.8517,8.8309,8.8378,261100.0
2011-04-06 15:50:00,12.77,12.78,12.76,12.78,306700.0,8.8378,8.8448,8.8309,8.8448,306700.0
2011-04-06 15:55:00,12.77,12.78,12.77,12.77,462200.0,8.8378,8.8448,8.8378,8.8378,462200.0
2011-04-07 09:30:00,12.73,12.75,12.7,12.75,211100.0,8.8102,8.824,8.7894,8.824,211100.0
2011-04-07 09:35:00,12.74,12.76,12.73,12.74,184800.0,8.8171,8.8309,8.8102,8.8171,184800.0
2011-04-07 09:40:00,12.75,12.8,12.73,12.8,418900.0,8.824,8.8586,8.8102,8.8586,418900.0
2011-04-07 09:45:00,12.8,12.81,12.79,12.8,105700.0,8.8586,8.8655,8.8517,8.8586,105700.0
2011-04-07 09:50:00,12.79,12.8,12.76,12.78,121200.0,8.8517,8.8586,8.8309,8.8448,121200.0
2011-04-07 09:55:00,12.79,12.79,12.75,12.76,117700.0,8.8517,8.8517,8.824,8.8309,117700.0
2011-04-07 10:00:00,12.75,12.78,12.75,12.78,105400.0,8.824,8.8448,8.824,8.8448,105400.0
2011-04-07 10:05:00,12.78,12.78,12.76,12.76,207500.0,8.8448,8.8448,8.8309,8.8309,207500.0
2011-04-07 10:10:00,12.77,12.8,12.76,12.78,294800.0,8.8378,8.8586,8.8309,8.8448,294800.0
2011-04-07 10:15:00,12.78,12.79,12.76,12.76,113400.0,8.8448,8.8517,8.8309,8.8309,113400.0
2011-04-07 10:20:00,12.76,12.78,12.76,12.77,84900.0,8.8309,8.8448,8.8309,8.8378,84900.0
2011-04-07 10:25:00,12.78,12.78,12.77,12.78,108300.0,8.8448,8.8448,8.8378,8.8448,108300.0
2011-04-07 10:30:00,12.78,12.79,12.76,12.76,101100.0,8.8448,8.8517,8.8309,8.8309,101100.0
2011-04-07 10:35:00,12.77,12.77,12.69,12.71,342000.0,8.8378,8.8378,8.7825,8.7963,342000.0
2011-04-07 10:40:00,12.71,12.71,12.65,12.68,248500.0,8.7963,8.7963,8.7548,8.7756,248500.0
2011-04-07 10:45:00,12.68,12.71,12.65,12.71,123900.0,8.7756,8.7963,8.7548,8.7963,123900.0
2011-04-07 10:50:00,12.71,12.74,12.7,12.73,157100.0,8.7963,8.8171,8.7894,8.8102,157100.0
2011-04-07 10:55:00,12.73,12.73,12.71,12.72,51600.0,8.8102,8.8102,8.7963,8.8032,51600.0
2011-04-07 11:00:00,12.73,12.73,12.69,12.69,84700.0,8.8102,8.8102,8.7825,8.7825,84700.0
2011-04-07 11:05:00,12.69,12.71,12.69,12.71,90300.0,8.7825,8.7963,8.7825,8.7963,90300.0
2011-04-07 11:10:00,12.71,12.72,12.7,12.71,90000.0,8.7963,8.8032,8.7894,8.7963,90000.0
2011-04-07 11:15:00,12.71,12.72,12.7,12.71,69500.0,8.7963,8.8032,8.7894,8.7963,69500.0
2011-04-07 11:20:00,12.7,12.73,12.7,12.72,89600.0,8.7894,8.8102,8.7894,8.8032,89600.0
2011-04-07 11:25:00,12.73,12.73,12.71,12.71,47700.0,8.8102,8.8102,8.7963,8.7963,47700.0
2011-04-07 11:30:00,12.71,12.72,12.66,12.66,110500.0,8.7963,8.8032,8.7617,8.7617,110500.0
2011-04-07 11:35:00,12.66,12.69,12.66,12.68,94200.0,8.7617,8.7825,8.7617,8.7756,94200.0
2011-04-07 11:40:00,12.68,12.69,12.66,12.68,161200.0,8.7756,8.7825,8.7617,8.7756,161200.0
2011-04-07 11:45:00,12.69,12.69,12.67,12.69,174800.0,8.7825,8.7825,8.7686,8.7825,174800.0
2011-04-07 11:50:00,12.68,12.7,12.68,12.7,102400.0,8.7756,8.7894,8.7756,8.7894,102400.0
2011-04-07 11:55:00,12.69,12.72,12.69,12.72,47000.0,8.7825,8.8032,8.7825,8.8032,47000.0
2011-04-07 12:00:00,12.72,12.73,12.72,12.72,40800.0,8.8032,8.8102,8.8032,8.8032,40800.0
2011-04-07 12:05:00,12.72,12.75,12.72,12.75,76500.0,8.8032,8.824,8.8032,8.824,76500.0
2011-04-07 12:10:00,12.74,12.75,12.73,12.73,35200.0,8.8171,8.824,8.8102,8.8102,35200.0
2011-04-07 12:15:00,12.73,12.75,12.72,12.72,84200.0,8.8102,8.824,8.8032,8.8032,84200.0
2011-04-07 12:20:00,12.72,12.74,12.72,12.72,37600.0,8.8032,8.8171,8.8032,8.8032,37600.0
2011-04-07 12:25:00,12.73,12.75,12.72,12.74,76800.0,8.8102,8.824,8.8032,8.8171,76800.0
2011-04-07 12:30:00,12.73,12.74,12.73,12.73,10600.0,8.8102,8.8171,8.8102,8.8102,10600.0
2011-04-07 12:35:00,12.73,12.74,12.72,12.73,94000.0,8.8102,8.8171,8.8032,8.8102,94000.0
2011-04-07 12:40:00,12.73,12.74,12.73,12.73,9200.0,8.8102,8.8171,8.8102,8.8102,9200.0
2011-04-07 12:45:00,12.73,12.74,12.72,12.72,101300.0,8.8102,8.8171,8.8032,8.8032,101300.0
2011-04-07 12:50:00,12.72,12.74,12.72,12.74,86600.0,8.8032,8.8171,8.8032,8.8171,86600.0
2011-04-07 12:55:00,12.73,12.74,12.73,12.73,10900.0,8.8102,8.8171,8.8102,8.8102,10900.0
2011-04-07 13:00:00,12.73,12.74,12.72,12.74,115000.0,8.8102,8.8171,8.8032,8.8171,115000.0
2011-04-07 13:05:00,12.73,12.74,12.73,12.73,6800.0,8.8102,8.8171,8.8102,8.8102,6800.0
2011-04-07 13:10:00,12.73,12.74,12.71,12.71,109400.0,8.8102,8.8171,8.7963,8.7963,109400.0
2011-04-07 13:15:00,12.71,12.71,12.7,12.7,39700.0,8.7963,8.7963,8.7894,8.7894,39700.0
2011-04-07 13:20:00,12.7,12.71,12.69,12.7,104800.0,8.7894,8.7963,8.7825,8.7894,104800.0
2011-04-07 13:25:00,12.69,12.71,12.69,12.69,71700.0,8.7825,8.7963,8.7825,8.7825,71700.0
2011-04-07 13:30:00,12.69,12.69,12.67,12.68,87000.0,8.7825,8.7825,8.7686,8.7756,87000.0
2011-04-07 13:35:00,12.67,12.69,12.67,12.68,51400.0,8.7686,8.7825,8.7686,8.7756,51400.0
2011-04-07 13:40:00,12.69,12.69,12.67,12.68,130300.0,8.7825,8.7825,8.7686,8.7756,130300.0
2011-04-07 13:45:00,12.68,12.7,12.68,12.7,157400.0,8.7756,8.7894,8.7756,8.7894,157400.0
2011-04-07 13:50:00,12.69,12.7,12.69,12.7,17900.0,8.7825,8.7894,8.7825,8.7894,17900.0
2011-04-07 13:55:00,12.7,12.7,12.68,12.69,32300.0,8.7894,8.7894,8.7756,8.7825,32300.0
2011-04-07 14:00:00,12.68,12.7,12.68,12.7,30000.0,8.7756,8.7894,8.7756,8.7894,30000.0
2011-04-07 14:05:00,12.69,12.7,12.69,12.7,12200.0,8.7825,8.7894,8.7825,8.7894,12200.0
2011-04-07 14:10:00,12.7,12.7,12.69,12.7,19200.0,8.7894,8.7894,8.7825,8.7894,19200.0
2011-04-07 14:15:00,12.7,12.71,12.69,12.7,93900.0,8.7894,8.7963,8.7825,8.7894,93900.0
2011-04-07 14:20:00,12.71,12.71,12.7,12.7,19100.0,8.7963,8.7963,8.7894,8.7894,19100.0
2011-04-07 14:25:00,12.71,12.71,12.69,12.7,101800.0,8.7963,8.7963,8.7825,8.7894,101800.0
2011-04-07 14:30:00,12.69,12.71,12.69,12.71,144400.0,8.7825,8.7963,8.7825,8.7963,144400.0
2011-04-07 14:35:00,12.71,12.73,12.7,12.71,159800.0,8.7963,8.8102,8.7894,8.7963,159800.0
2011-04-07 14:40:00,12.71,12.72,12.7,12.72,54100.0,8.7963,8.8032,8.7894,8.8032,54100.0
2011-04-07 14:45:00,12.72,12.73,12.71,12.71,120500.0,8.8032,8.8102,8.7963,8.7963,120500.0
2011-04-07 14:50:00,12.71,12.74,12.71,12.74,74800.0,8.7963,8.8171,8.7963,8.8171,74800.0
2011-04-07 14:55:00,12.73,12.74,12.73,12.73,112300.0,8.8102,8.8171,8.8102,8.8102,112300.0
2011-04-07 15:00:00,12.74,12.74,12.73,12.73,15200.0,8.8171,8.8171,8.8102,8.8102,15200.0
2011-04-07 15:05:00,12.73,12.74,12.72,12.72,59900.0,8.8102,8.8171,8.8032,8.8032,59900.0
2011-04-07 15:10:00,12.73,12.73,12.71,12.71,46400.0,8.8102,8.8102,8.7963,8.7963,46400.0
2011-04-07 15:15:00,12.72,12.74,12.71,12.74,80200.0,8.8032,8.8171,8.7963,8.8171,80200.0
2011-04-07 15:20:00,12.73,12.74,12.73,12.74,45700.0,8.8102,8.8171,8.8102,8.8171,45700.0
2011-04-07 15:25:00,12.74,12.74,12.7,12.71,277800.0,8.8171,8.8171,8.7894,8.7963,277800.0
2011-04-07 15:30:00,12.71,12.73,12.7,12.73,75900.0,8.7963,8.8102,8.7894,8.8102,75900.0
2011-04-07 15:35:00,12.73,12.73,12.72,12.72,26100.0,8.8102,8.8102,8.8032,8.8032,26100.0
2011-04-07 15:40:00,12.73,12.73,12.72,12.72,56500.0,8.8102,8.8102,8.8032,8.8032,56500.0
2011-04-07 15:45:00,12.73,12.74,12.72,12.73,71200.0,8.8102,8.8171,8.8032,8.8102,71200.0
2011-04-07 15:50:00,12.74,12.74,12.72,12.73,136000.0,8.8171,8.8171,8.8032,8.8102,136000.0
2011-04-07 15:55:00,12.72,12.73,12.72,12.73,237200.0,8.8032,8.8102,8.8032,8.8102,237200.0
2011-04-08 09:30:00,12.73,12.85,12.73,12.73,204800.0,8.8102,8.8932,8.8102,8.8102,204800.0
2011-04-08 09:35:00,12.74,12.77,12.73,12.73,96300.0,8.8171,8.8378,8.8102,8.8102,96300.0
2011-04-08 09:40:00,12.74,12.76,12.72,12.74,173700.0,8.8171,8.8309,8.8032,8.8171,173700.0
2011-04-08 09:45:00,12.73,12.74,12.7,12.7,92400.0,8.8102,8.8171,8.7894,8.7894,92400.0
2011-04-08 09:50:00,12.7,12.7,12.67,12.7,114100.0,8.7894,8.7894,8.7686,8.7894,114100.0
2011-04-08 09:55:00,12.69,12.74,12.69,12.74,144700.0,8.7825,8.8171,8.7825,8.8171,144700.0
2011-04-08 10:00:00,12.74,12.74,12.73,12.74,27500.0,8.8171,8.8171,8.8102,8.8171,27500.0
2011-04-08 10:05:00,12.73,12.77,12.73,12.76,177300.0,8.8102,8.8378,8.8102,8.8309,177300.0
2011-04-08 10:10:00,12.76,12.8,12.75,12.79,108200.0,8.8309,8.8586,8.824,8.8517,108200.0
2011-04-08 10:15:00,12.79,12.8,12.75,12.77,163700.0,8.8517,8.8586,8.824,8.8378,163700.0
2011-04-08 10:20:00,12.76,12.76,12.72,12.74,135500.0,8.8309,8.8309,8.8032,8.8171,135500.0
2011-04-08 10:25:00,12.73,12.74,12.7,12.7,111000.0,8.8102,8.8171,8.7894,8.7894,111000.0
2011-04-08 10:30:00,12.71,12.71,12.68,12.68,88500.0,8.7963,8.7963,8.7756,8.7756,88500.0
2011-04-08 10:35:00,12.68,12.69,12.68,12.68,30600.0,8.7756,8.7825,8.7756,8.7756,30600.0
2011-04-08 10:40:00,12.69,12.69,12.67,12.68,97600.0,8.7825,8.7825,8.7686,8.7756,97600.0
2011-04-08 10:45:00,12.68,12.69,12.68,12.68,31500.0,8.7756,8.7825,8.7756,8.7756,31500.0
2011-04-08 10:50:00,12.68,12.69,12.68,12.68,22700.0,8.7756,8.7825,8.7756,8.7756,22700.0
2011-04-08 10:55:00,12.68,12.69,12.68,12.68,90500.0,8.7756,8.7825,8.7756,8.7756,90500.0
2011-04-08 11:00:00,12.68,12.69,12.66,12.66,101000.0,8.7756,8.7825,8.7617,8.7617,101000.0
2011-04-08 11:05:00,12.66,12.69,12.66,12.69,119000.0,8.7617,8.7825,8.7617,8.7825,119000.0
2011-04-08 11:10:00,12.68,12.69,12.67,12.67,32400.0,8.7756,8.7825,8.7686,8.7686,32400.0
2011-04-08 11:15:00,12.68,12.69,12.67,12.69,46400.0,8.7756,8.7825,8.7686,8.7825,46400.0
2011-04-08 11:20:00,12.69,12.71,12.68,12.7,149500.0,8.7825,8.7963,8.7756,8.7894,149500.0
2011-04-08 11:25:00,12.7,12.72,12.7,12.71,296500.0,8.7894,8.8032,8.7894,8.7963,296500.0
2011-04-08 11:30:00,12.71,12.71,12.7,12.71,102000.0,8.7963,8.7963,8.7894,8.7963,102000.0
2011-04-08 11:35:00,12.71,12.71,12.68,12.68,285400.0,8.7963,8.7963,8.7756,8.7756,285400.0
2011-04-08 11:40:00,12.69,12.69,12.68,12.69,99700.0,8.7825,8.7825,8.7756,8.7825,99700.0
2011-04-08 11:45:00,12.69,12.7,12.69,12.69,43100.0,8.7825,8.7894,8.7825,8.7825,43100.0
2011-04-08 11:50:00,12.69,12.7,12.69,12.7,13400.0,8.7825,8.7894,8.7825,8.7894,13400.0
2011-04-08 11:55:00,12.7,12.7,12.69,12.69,13500.0,8.7894,8.7894,8.7825,8.7825,13500.0
2011-04-08 12:00:00,12.69,12.7,12.69,12.69,94000.0,8.7825,8.7894,8.7825,8.7825,94000.0
2011-04-08 12:05:00,12.69,12.7,12.69,12.7,19400.0,8.7825,8.7894,8.7825,8.7894,19400.0
2011-04-08 12:10:00,12.69,12.7,12.69,12.69,9400.0,8.7825,8.7894,8.7825,8.7825,9400.0
2011-04-08 12:15:00,12.7,12.7,12.69,12.69,5500.0,8.7894,8.7894,8.7825,8.7825,5500.0
2011-04-08 12:20:00,12.69,12.7,12.69,12.69,10500.0,8.7825,8.7894,8.7825,8.7825,10500.0
2011-04-08 12:25:00,12.69,12.7,12.68,12.68,154900.0,8.7825,8.7894,8.7756,8.7756,154900.0
2011-04-08 12:30:00,12.69,12.69,12.68,12.69,24300.0,8.7825,8.7825,8.7756,8.7825,24300.0
2011-04-08 12:35:00,12.69,12.7,12.68,12.69,44100.0,8.7825,8.7894,8.7756,8.7825,44100.0
2011-04-08 12:40:00,12.69,12.7,12.69,12.7,5500.0,8.7825,8.7894,8.7825,8.7894,5500.0
2011-04-08 12:45:00,12.69,12.7,12.69,12.69,5700.0,8.7825,8.7894,8.7825,8.7825,5700.0
2011-04-08 12:50:00,12.69,12.7,12.68,12.68,85600.0,8.7825,8.7894,8.7756,8.7756,85600.0
2011-04-08 12:55:00,12.68,12.69,12.67,12.67,119700.0,8.7756,8.7825,8.7686,8.7686,119700.0
2011-04-08 13:00:00,12.67,12.69,12.67,12.68,76400.0,8.7686,8.7825,8.7686,8.7756,76400.0
2011-04-08 13:05:00,12.68,12.69,12.68,12.69,11100.0,8.7756,8.7825,8.7756,8.7825,11100.0
2011-04-08 13:10:00,12.68,12.69,12.68,12.68,7800.0,8.7756,8.7825,8.7756,8.7756,7800.0
2011-04-08 13:15:00,12.68,12.69,12.68,12.68,18400.0,8.7756,8.7825,8.7756,8.7756,18400.0
2011-04-08 13:20:00,12.68,12.69,12.68,12.69,23700.0,8.7756,8.7825,8.7756,8.7825,23700.0
2011-04-08 13:25:00,12.69,12.69,12.68,12.69,8500.0,8.7825,8.7825,8.7756,8.7825,8500.0
2011-04-08 13:30:00,12.68,12.69,12.67,12.67,95500.0,8.7756,8.7825,8.7686,8.7686,95500.0
2011-04-08 13:35:00,12.66,12.69,12.66,12.68,117700.0,8.7617,8.7825,8.7617,8.7756,117700.0
2011-04-08 13:40:00,12.68,12.69,12.68,12.68,6700.0,8.7756,8.7825,8.7756,8.7756,6700.0
2011-04-08 13:45:00,12.69,12.69,12.68,12.68,17800.0,8.7825,8.7825,8.7756,8.7756,17800.0
2011-04-08 13:50:00,12.68,12.69,12.68,12.69,13600.0,8.7756,8.7825,8.7756,8.7825,13600.0
2011-04-08 13:55:00,12.68,12.69,12.68,12.69,7800.0,8.7756,8.7825,8.7756,8.7825,7800.0
2011-04-08 14:00:00,12.68,12.69,12.67,12.67,119500.0,8.7756,8.7825,8.7686,8.7686,119500.0
2011-04-08 14:05:00,12.67,12.68,12.67,12.67,6100.0,8.7686,8.7756,8.7686,8.7686,6100.0
2011-04-08 14:10:00,12.67,12.68,12.67,12.67,26900.0,8.7686,8.7756,8.7686,8.7686,26900.0
2011-04-08 14:15:00,12.67,12.68,12.66,12.67,38100.0,8.7686,8.7756,8.7617,8.7686,38100.0
2011-04-08 14:20:00,12.66,12.67,12.66,12.66,13200.0,8.7617,8.7686,8.7617,8.7617,13200.0
2011-04-08 14:25:00,12.66,12.67,12.66,12.66,12700.0,8.7617,8.7686,8.7617,8.7617,12700.0
2011-04-08 14:30:00,12.66,12.67,12.66,12.67,17800.0,8.7617,8.7686,8.7617,8.7686,17800.0
2011-04-08 14:35:00,12.66,12.66,12.64,12.65,172300.0,8.7617,8.7617,8.7479,8.7548,172300.0
2011-04-08 14:40:00,12.65,12.66,12.65,12.65,23500.0,8.7548,8.7617,8.7548,8.7548,23500.0
2011-04-08 14:45:00,12.65,12.66,12.64,12.66,170200.0,8.7548,8.7617,8.7479,8.7617,170200.0
2011-04-08 14:50:00,12.66,12.66,12.64,12.65,95100.0,8.7617,8.7617,8.7479,8.7548,95100.0
2011-04-08 14:55:00,12.65,12.66,12.63,12.63,218000.0,8.7548,8.7617,8.741,8.741,218000.0
2011-04-08 15:00:00,12.63,12.66,12.63,12.66,120900.0,8.741,8.7617,8.741,8.7617,120900.0
2011-04-08 15:05:00,12.66,12.67,12.65,12.66,277700.0,8.7617,8.7686,8.7548,8.7617,277700.0
2011-04-08 15:10:00,12.66,12.67,12.65,12.65,77700.0,8.7617,8.7686,8.7548,8.7548,77700.0
2011-04-08 15:15:00,12.65,12.67,12.65,12.65,162200.0,8.7548,8.7686,8.7548,8.7548,162200.0
2011-04-08 15:20:00,12.66,12.66,12.65,12.65,56200.0,8.7617,8.7617,8.7548,8.7548,56200.0
2011-04-08 15:25:00,12.65,12.66,12.64,12.66,151200.0,8.7548,8.7617,8.7479,8.7617,151200.0
2011-04-08 15:30:00,12.66,12.68,12.65,12.66,138700.0,8.7617,8.7756,8.7548,8.7617,138700.0
2011-04-08 15:35:00,12.66,12.67,12.66,12.66,122700.0,8.7617,8.7686,8.7617,8.7617,122700.0
2011-04-08 15:40:00,12.65,12.66,12.64,12.64,60300.0,8.7548,8.7617,8.7479,8.7479,60300.0
2011-04-08 15:45:00,12.64,12.66,12.64,12.65,179100.0,8.7479,8.7617,8.7479,8.7548,179100.0
2011-04-08 15:50:00,12.66,12.66,12.65,12.66,77500.0,8.7617,8.7617,8.7548,8.7617,77500.0
2011-04-08 15:55:00,12.66,12.66,12.65,12.66,418400.0,8.7617,8.7617,8.7548,8.7617,418400.0
2011-04-11 09:30:00,12.54,12.58,12.5,12.58,407900.0,8.6787,8.7064,8.651,8.7064,407900.0
2011-04-11 09:35:00,12.57,12.58,12.51,12.53,430300.0,8.6994,8.7064,8.6579,8.6717,430300.0
2011-04-11 09:40:00,12.52,12.53,12.5,12.51,118700.0,8.6648,8.6717,8.651,8.6579,118700.0
2011-04-11 09:45:00,12.51,12.51,12.48,12.51,283300.0,8.6579,8.6579,8.6371,8.6579,283300.0
2011-04-11 09:50:00,12.5,12.51,12.49,12.49,159500.0,8.651,8.6579,8.6441,8.6441,159500.0
2011-04-11 09:55:00,12.5,12.5,12.46,12.47,136500.0,8.651,8.651,8.6233,8.6302,136500.0
2011-04-11 10:00:00,12.47,12.49,12.46,12.46,107900.0,8.6302,8.6441,8.6233,8.6233,107900.0
2011-04-11 10:05:00,12.46,12.47,12.42,12.44,159800.0,8.6233,8.6302,8.5956,8.6095,159800.0
2011-04-11 10:10:00,12.44,12.46,12.44,12.46,147900.0,8.6095,8.6233,8.6095,8.6233,147900.0
2011-04-11 10:15:00,12.46,12.46,12.45,12.46,30700.0,8.6233,8.6233,8.6164,8.6233,30700.0
2011-04-11 10:20:00,12.45,12.46,12.45,12.45,38200.0,8.6164,8.6233,8.6164,8.6164,38200.0
2011-04-11 10:25:00,12.45,12.48,12.45,12.48,96100.0,8.6164,8.6371,8.6164,8.6371,96100.0
2011-04-11 10:30:00,12.48,12.48,12.47,12.48,55600.0,8.6371,8.6371,8.6302,8.6371,55600.0
2011-04-11 10:35:00,12.48,12.49,12.46,12.47,117000.0,8.6371,8.6441,8.6233,8.6302,117000.0
2011-04-11 10:40:00,12.47,12.48,12.46,12.48,69900.0,8.6302,8.6371,8.6233,8.6371,69900.0
2011-04-11 10:45:00,12.48,12.51,12.48,12.51,71000.0,8.6371,8.6579,8.6371,8.6579,71000.0
2011-04-11 10:50:00,12.51,12.51,12.49,12.5,111800.0,8.6579,8.6579,8.6441,8.651,111800.0
2011-04-11 10:55:00,12.5,12.5,12.49,12.5,17700.0,8.651,8.651,8.6441,8.651,17700.0
2011-04-11 11:00:00,12.5,12.5,12.46,12.48,195600.0,8.651,8.651,8.6233,8.6371,195600.0
2011-04-11 11:05:00,12.48,12.5,12.47,12.5,39600.0,8.6371,8.651,8.6302,8.651,39600.0
2011-04-11 11:10:00,12.5,12.5,12.47,12.49,125200.0,8.651,8.651,8.6302,8.6441,125200.0
2011-04-11 11:15:00,12.49,12.5,12.48,12.5,46200.0,8.6441,8.651,8.6371,8.651,46200.0
2011-04-11 11:20:00,12.5,12.5,12.47,12.47,141100.0,8.651,8.651,8.6302,8.6302,141100.0
2011-04-11 11:25:00,12.47,12.48,12.46,12.48,21000.0,8.6302,8.6371,8.6233,8.6371,21000.0
2011-04-11 11:30:00,12.47,12.48,12.47,12.48,44400.0,8.6302,8.6371,8.6302,8.6371,44400.0
2011-04-11 11:35:00,12.48,12.49,12.47,12.49,54500.0,8.6371,8.6441,8.6302,8.6441,54500.0
2011-04-11 11:40:00,12.49,12.52,12.48,12.52,160200.0,8.6441,8.6648,8.6371,8.6648,160200.0
2011-04-11 11:45:00,12.52,12.52,12.51,12.52,42100.0,8.6648,8.6648,8.6579,8.6648,42100.0
2011-04-11 11:50:00,12.51,12.52,12.51,12.52,15300.0,8.6579,8.6648,8.6579,8.6648,15300.0
2011-04-11 11:55:00,12.52,12.52,12.5,12.5,50400.0,8.6648,8.6648,8.651,8.651,50400.0
2011-04-11 12:00:00,12.51,12.51,12.5,12.51,9300.0,8.6579,8.6579,8.651,8.6579,9300.0
2011-04-11 12:05:00,12.51,12.51,12.5,12.51,69500.0,8.6579,8.6579,8.651,8.6579,69500.0
2011-04-11 12:10:00,12.5,12.52,12.5,12.51,30500.0,8.651,8.6648,8.651,8.6579,30500.0
2011-04-11 12:15:00,12.52,12.52,12.51,12.52,6800.0,8.6648,8.6648,8.6579,8.6648,6800.0
2011-04-11 12:20:00,12.51,12.55,12.51,12.55,57600.0,8.6579,8.6856,8.6579,8.6856,57600.0
2011-04-11 12:25:00,12.55,12.57,12.54,12.57,60800.0,8.6856,8.6994,8.6787,8.6994,60800.0
2011-04-11 12:30:00,12.57,12.57,12.55,12.56,148100.0,8.6994,8.6994,8.6856,8.6925,148100.0
2011-04-11 12:35:00,12.55,12.56,12.52,12.53,189100.0,8.6856,8.6925,8.6648,8.6717,189100.0
2011-04-11 12:40:00,12.53,12.56,12.52,12.55,86100.0,8.6717,8.6925,8.6648,8.6856,86100.0
2011-04-11 12:45:00,12.56,12.56,12.53,12.53,141900.0,8.6925,8.6925,8.6717,8.6717,141900.0
2011-04-11 12:50:00,12.54,12.54,12.53,12.54,14400.0,8.6787,8.6787,8.6717,8.6787,14400.0
2011-04-11 12:55:00,12.53,12.54,12.52,12.52,38300.0,8.6717,8.6787,8.6648,8.6648,38300.0
2011-04-11 13:00:00,12.52,12.53,12.51,12.52,58400.0,8.6648,8.6717,8.6579,8.6648,58400.0
2011-04-11 13:05:00,12.52,12.52,12.51,12.51,16300.0,8.6648,8.6648,8.6579,8.6579,16300.0
2011-04-11 13:10:00,12.51,12.52,12.51,12.52,5100.0,8.6579,8.6648,8.6579,8.6648,5100.0
2011-04-11 13:15:00,12.52,12.52,12.48,12.48,70400.0,8.6648,8.6648,8.6371,8.6371,70400.0
2011-04-11 13:20:00,12.49,12.52,12.48,12.52,95600.0,8.6441,8.6648,8.6371,8.6648,95600.0
2011-04-11 13:25:00,12.52,12.53,12.51,12.53,38300.0,8.6648,8.6717,8.6579,8.6717,38300.0
2011-04-11 13:30:00,12.52,12.54,12.52,12.54,39000.0,8.6648,8.6787,8.6648,8.6787,39000.0
2011-04-11 13:35:00,12.54,12.54,12.53,12.54,13600.0,8.6787,8.6787,8.6717,8.6787,13600.0
2011-04-11 13:40:00,12.54,12.54,12.53,12.54,136700.0,8.6787,8.6787,8.6717,8.6787,136700.0
2011-04-11 13:45:00,12.53,12.55,12.53,12.55,79300.0,8.6717,8.6856,8.6717,8.6856,79300.0
2011-04-11 13:50:00,12.54,12.55,12.52,12.54,172900.0,8.6787,8.6856,8.6648,8.6787,172900.0
2011-04-11 13:55:00,12.55,12.55,12.54,12.55,33900.0,8.6856,8.6856,8.6787,8.6856,33900.0
2011-04-11 14:00:00,12.54,12.56,12.54,12.55,56300.0,8.6787,8.6925,8.6787,8.6856,56300.0
2011-04-11 14:05:00,12.56,12.57,12.55,12.57,29600.0,8.6925,8.6994,8.6856,8.6994,29600.0
2011-04-11 14:10:00,12.57,12.57,12.56,12.56,11000.0,8.6994,8.6994,8.6925,8.6925,11000.0
2011-04-11 14:15:00,12.57,12.57,12.55,12.56,86100.0,8.6994,8.6994,8.6856,8.6925,86100.0
2011-04-11 14:20:00,12.55,12.56,12.55,12.56,33200.0,8.6856,8.6925,8.6856,8.6925,33200.0
2011-04-11 14:25:00,12.55,12.56,12.55,12.56,31500.0,8.6856,8.6925,8.6856,8.6925,31500.0
2011-04-11 14:30:00,12.56,12.57,12.54,12.54,191100.0,8.6925,8.6994,8.6787,8.6787,191100.0
2011-04-11 14:35:00,12.55,12.55,12.53,12.54,45700.0,8.6856,8.6856,8.6717,8.6787,45700.0
2011-04-11 14:40:00,12.54,12.55,12.53,12.55,58300.0,8.6787,8.6856,8.6717,8.6856,58300.0
2011-04-11 14:45:00,12.55,12.55,12.53,12.53,97200.0,8.6856,8.6856,8.6717,8.6717,97200.0
2011-04-11 14:50:00,12.53,12.54,12.53,12.53,59500.0,8.6717,8.6787,8.6717,8.6717,59500.0
2011-04-11 14:55:00,12.53,12.54,12.51,12.51,75300.0,8.6717,8.6787,8.6579,8.6579,75300.0
2011-04-11 15:00:00,12.51,12.52,12.49,12.49,98400.0,8.6579,8.6648,8.6441,8.6441,98400.0
2011-04-11 15:05:00,12.5,12.52,12.49,12.5,145300.0,8.651,8.6648,8.6441,8.651,145300.0
2011-04-11 15:10:00,12.5,12.52,12.5,12.51,80200.0,8.651,8.6648,8.651,8.6579,80200.0
2011-04-11 15:15:00,12.52,12.53,12.48,12.53,605700.0,8.6648,8.6717,8.6371,8.6717,605700.0
2011-04-11 15:20:00,12.53,12.54,12.52,12.54,238100.0,8.6717,8.6787,8.6648,8.6787,238100.0
2011-04-11 15:25:00,12.54,12.55,12.53,12.54,150600.0,8.6787,8.6856,8.6717,8.6787,150600.0
2011-04-11 15:30:00,12.54,12.54,12.53,12.53,58000.0,8.6787,8.6787,8.6717,8.6717,58000.0
2011-04-11 15:35:00,12.54,12.54,12.49,12.49,468000.0,8.6787,8.6787,8.6441,8.6441,468000.0
2011-04-11 15:40:00,12.5,12.51,12.49,12.51,218500.0,8.651,8.6579,8.6441,8.6579,218500.0
2011-04-11 15:45:00,12.5,12.51,12.5,12.51,64700.0,8.651,8.6579,8.651,8.6579,64700.0
2011-04-11 15:50:00,12.51,12.53,12.5,12.53,262700.0,8.6579,8.6717,8.651,8.6717,262700.0
2011-04-11 15:55:00,12.52,12.53,12.51,12.52,474000.0,8.6648,8.6717,8.6579,8.6648,474000.0
2011-04-12 09:30:00,12.33,12.38,12.28,12.28,247800.0,8.5333,8.5679,8.4987,8.4987,247800.0
2011-04-12 09:35:00,12.29,12.3,12.26,12.28,294100.0,8.5057,8.5126,8.4849,8.4987,294100.0
2011-04-12 09:40:00,12.27,12.29,12.27,12.28,85500.0,8.4918,8.5057,8.4918,8.4987,85500.0
2011-04-12 09:45:00,12.28,12.29,12.25,12.26,85000.0,8.4987,8.5057,8.478,8.4849,85000.0
2011-04-12 09:50:00,12.25,12.27,12.24,12.24,79100.0,8.478,8.4918,8.471,8.471,79100.0
2011-04-12 09:55:00,12.24,12.25,12.2,12.22,259300.0,8.471,8.478,8.4434,8.4572,259300.0
2011-04-12 10:00:00,12.23,12.24,12.21,12.24,69000.0,8.4641,8.471,8.4503,8.471,69000.0
2011-04-12 10:05:00,12.24,12.24,12.19,12.19,128400.0,8.471,8.471,8.4364,8.4364,128400.0
2011-04-12 10:10:00,12.2,12.21,12.19,12.2,54200.0,8.4434,8.4503,8.4364,8.4434,54200.0
2011-04-12 10:15:00,12.2,12.21,12.2,12.21,15300.0,8.4434,8.4503,8.4434,8.4503,15300.0
2011-04-12 10:20:00,12.21,12.21,12.17,12.19,80900.0,8.4503,8.4503,8.4226,8.4364,80900.0
2011-04-12 10:25:00,12.19,12.21,12.18,12.21,66500.0,8.4364,8.4503,8.4295,8.4503,66500.0
2011-04-12 10:30:00,12.21,12.21,12.19,12.19,47100.0,8.4503,8.4503,8.4364,8.4364,47100.0
2011-04-12 10:35:00,12.19,12.19,12.17,12.19,82500.0,8.4364,8.4364,8.4226,8.4364,82500.0
2011-04-12 10:40:00,12.19,12.2,12.18,12.19,158200.0,8.4364,8.4434,8.4295,8.4364,158200.0
2011-04-12 10:45:00,12.18,12.18,12.17,12.18,117500.0,8.4295,8.4295,8.4226,8.4295,117500.0
2011-04-12 10:50:00,12.18,12.18,12.17,12.17,66900.0,8.4295,8.4295,8.4226,8.4226,66900.0
2011-04-12 10:55:00,12.18,12.19,12.17,12.18,194200.0,8.4295,8.4364,8.4226,8.4295,194200.0
2011-04-12 11:00:00,12.18,12.18,12.17,12.18,136700.0,8.4295,8.4295,8.4226,8.4295,136700.0
2011-04-12 11:05:00,12.18,12.18,12.15,12.15,116800.0,8.4295,8.4295,8.4088,8.4088,116800.0
2011-04-12 11:10:00,12.16,12.18,12.15,12.18,178600.0,8.4157,8.4295,8.4088,8.4295,178600.0
2011-04-12 11:15:00,12.18,12.18,12.17,12.18,18900.0,8.4295,8.4295,8.4226,8.4295,18900.0
2011-04-12 11:20:00,12.18,12.18,12.17,12.18,19400.0,8.4295,8.4295,8.4226,8.4295,19400.0
2011-04-12 11:25:00,12.18,12.18,12.17,12.18,74100.0,8.4295,8.4295,8.4226,8.4295,74100.0
2011-04-12 11:30:00,12.18,12.18,12.17,12.18,11600.0,8.4295,8.4295,8.4226,8.4295,11600.0
2011-04-12 11:35:00,12.18,12.19,12.17,12.19,52200.0,8.4295,8.4364,8.4226,8.4364,52200.0
2011-04-12 11:40:00,12.19,12.19,12.16,12.18,114400.0,8.4364,8.4364,8.4157,8.4295,114400.0
2011-04-12 11:45:00,12.18,12.18,12.17,12.18,11200.0,8.4295,8.4295,8.4226,8.4295,11200.0
2011-04-12 11:50:00,12.18,12.18,12.16,12.16,62200.0,8.4295,8.4295,8.4157,8.4157,62200.0
2011-04-12 11:55:00,12.17,12.17,12.16,12.16,8100.0,8.4226,8.4226,8.4157,8.4157,8100.0
2011-04-12 12:00:00,12.16,12.17,12.16,12.17,12400.0,8.4157,8.4226,8.4157,8.4226,12400.0
2011-04-12 12:05:00,12.17,12.17,12.16,12.17,6600.0,8.4226,8.4226,8.4157,8.4226,6600.0
2011-04-12 12:10:00,12.17,12.18,12.17,12.17,39600.0,8.4226,8.4295,8.4226,8.4226,39600.0
2011-04-12 12:15:00,12.18,12.18,12.17,12.18,6800.0,8.4295,8.4295,8.4226,8.4295,6800.0
2011-04-12 12:20:00,12.18,12.18,12.17,12.18,8300.0,8.4295,8.4295,8.4226,8.4295,8300.0
2011-04-12 12:25:00,12.17,12.18,12.17,12.17,7800.0,8.4226,8.4295,8.4226,8.4226,7800.0
2011-04-12 12:30:00,12.18,12.18,12.17,12.18,20100.0,8.4295,8.4295,8.4226,8.4295,20100.0
2011-04-12 12:35:00,12.18,12.18,12.16,12.17,129100.0,8.4295,8.4295,8.4157,8.4226,129100.0
2011-04-12 12:40:00,12.16,12.17,12.16,12.17,34700.0,8.4157,8.4226,8.4157,8.4226,34700.0
2011-04-12 12:45:00,12.17,12.2,12.17,12.2,107100.0,8.4226,8.4434,8.4226,8.4434,107100.0
2011-04-12 12:50:00,12.2,12.2,12.18,12.18,60800.0,8.4434,8.4434,8.4295,8.4295,60800.0
2011-04-12 12:55:00,12.18,12.18,12.16,12.17,290000.0,8.4295,8.4295,8.4157,8.4226,290000.0
2011-04-12 13:00:00,12.17,12.17,12.16,12.17,41800.0,8.4226,8.4226,8.4157,8.4226,41800.0
2011-04-12 13:05:00,12.16,12.17,12.16,12.16,14800.0,8.4157,8.4226,8.4157,8.4157,14800.0
2011-04-12 13:10:00,12.17,12.17,12.16,12.16,14500.0,8.4226,8.4226,8.4157,8.4157,14500.0
2011-04-12 13:15:00,12.17,12.17,12.16,12.17,14400.0,8.4226,8.4226,8.4157,8.4226,14400.0
2011-04-12 13:20:00,12.17,12.17,12.16,12.17,16700.0,8.4226,8.4226,8.4157,8.4226,16700.0
2011-04-12 13:25:00,12.17,12.18,12.17,12.18,82100.0,8.4226,8.4295,8.4226,8.4295,82100.0
2011-04-12 13:30:00,12.18,12.18,12.17,12.17,5200.0,8.4295,8.4295,8.4226,8.4226,5200.0
2011-04-12 13:35:00,12.18,12.18,12.16,12.16,74500.0,8.4295,8.4295,8.4157,8.4157,74500.0
2011-04-12 13:40:00,12.17,12.17,12.16,12.17,6300.0,8.4226,8.4226,8.4157,8.4226,6300.0
2011-04-12 13:45:00,12.16,12.17,12.16,12.17,13600.0,8.4157,8.4226,8.4157,8.4226,13600.0
2011-04-12 13:50:00,12.17,12.18,12.16,12.17,67700.0,8.4226,8.4295,8.4157,8.4226,67700.0
2011-04-12 13:55:00,12.17,12.18,12.17,12.17,14900.0,8.4226,8.4295,8.4226,8.4226,14900.0
2011-04-12 14:00:00,12.18,12.18,12.17,12.18,7700.0,8.4295,8.4295,8.4226,8.4295,7700.0
2011-04-12 14:05:00,12.17,12.18,12.16,12.18,181200.0,8.4226,8.4295,8.4157,8.4295,181200.0
2011-04-12 14:10:00,12.18,12.21,12.18,12.18,262000.0,8.4295,8.4503,8.4295,8.4295,262000.0
2011-04-12 14:15:00,12.18,12.19,12.18,12.18,10000.0,8.4295,8.4364,8.4295,8.4295,10000.0
2011-04-12 14:20:00,12.18,12.19,12.18,12.19,25000.0,8.4295,8.4364,8.4295,8.4364,25000.0
2011-04-12 14:25:00,12.18,12.19,12.18,12.18,9500.0,8.4295,8.4364,8.4295,8.4295,9500.0
2011-04-12 14:30:00,12.19,12.19,12.18,12.19,37300.0,8.4364,8.4364,8.4295,8.4364,37300.0
2011-04-12 14:35:00,12.18,12.19,12.17,12.19,364400.0,8.4295,8.4364,8.4226,8.4364,364400.0
2011-04-12 14:40:00,12.18,12.19,12.17,12.18,48900.0,8.4295,8.4364,8.4226,8.4295,48900.0
2011-04-12 14:45:00,12.17,12.18,12.17,12.18,15500.0,8.4226,8.4295,8.4226,8.4295,15500.0
2011-04-12 14:50:00,12.18,12.18,12.17,12.17,16900.0,8.4295,8.4295,8.4226,8.4226,16900.0
2011-04-12 14:55:00,12.18,12.19,12.17,12.19,163200.0,8.4295,8.4364,8.4226,8.4364,163200.0
2011-04-12 15:00:00,12.19,12.2,12.18,12.2,111700.0,8.4364,8.4434,8.4295,8.4434,111700.0
2011-04-12 15:05:00,12.2,12.2,12.19,12.2,111800.0,8.4434,8.4434,8.4364,8.4434,111800.0
2011-04-12 15:10:00,12.2,12.2,12.19,12.19,150000.0,8.4434,8.4434,8.4364,8.4364,150000.0
2011-04-12 15:15:00,12.2,12.2,12.19,12.2,64000.0,8.4434,8.4434,8.4364,8.4434,64000.0
2011-04-12 15:20:00,12.2,12.2,12.18,12.2,236600.0,8.4434,8.4434,8.4295,8.4434,236600.0
2011-04-12 15:25:00,12.2,12.21,12.19,12.21,82600.0,8.4434,8.4503,8.4364,8.4503,82600.0
2011-04-12 15:30:00,12.21,12.22,12.19,12.22,436300.0,8.4503,8.4572,8.4364,8.4572,436300.0
2011-04-12 15:35:00,12.22,12.26,12.2,12.21,605000.0,8.4572,8.4849,8.4434,8.4503,605000.0
2011-04-12 15:40:00,12.22,12.24,12.2,12.24,256200.0,8.4572,8.471,8.4434,8.471,256200.0
2011-04-12 15:45:00,12.24,12.25,12.22,12.23,209500.0,8.471,8.478,8.4572,8.4641,209500.0
2011-04-12 15:50:00,12.24,12.26,12.23,12.24,288000.0,8.471,8.4849,8.4641,8.471,288000.0
2011-04-12 15:55:00,12.24,12.24,12.22,12.23,451300.0,8.471,8.471,8.4572,8.4641,451300.0
2011-04-13 09:30:00,12.35,12.37,12.3,12.3,191600.0,8.5472,8.561,8.5126,8.5126,191600.0
2011-04-13 09:35:00,12.3,12.32,12.3,12.32,88300.0,8.5126,8.5264,8.5126,8.5264,88300.0
2011-04-13 09:40:00,12.31,12.35,12.3,12.31,357000.0,8.5195,8.5472,8.5126,8.5195,357000.0
2011-04-13 09:45:00,12.32,12.33,12.3,12.33,291400.0,8.5264,8.5333,8.5126,8.5333,291400.0
2011-04-13 09:50:00,12.32,12.34,12.31,12.33,421000.0,8.5264,8.5403,8.5195,8.5333,421000.0
2011-04-13 09:55:00,12.34,12.34,12.3,12.3,233600.0,8.5403,8.5403,8.5126,8.5126,233600.0
2011-04-13 10:00:00,12.3,12.31,12.29,12.3,101300.0,8.5126,8.5195,8.5057,8.5126,101300.0
2011-04-13 10:05:00,12.31,12.31,12.27,12.28,438900.0,8.5195,8.5195,8.4918,8.4987,438900.0
2011-04-13 10:10:00,12.29,12.3,12.28,12.29,83700.0,8.5057,8.5126,8.4987,8.5057,83700.0
2011-04-13 10:15:00,12.29,12.3,12.28,12.3,50300.0,8.5057,8.5126,8.4987,8.5126,50300.0
2011-04-13 10:20:00,12.3,12.3,12.29,12.3,65500.0,8.5126,8.5126,8.5057,8.5126,65500.0
2011-04-13 10:25:00,12.3,12.32,12.29,12.31,182100.0,8.5126,8.5264,8.5057,8.5195,182100.0
2011-04-13 10:30:00,12.31,12.32,12.3,12.3,31000.0,8.5195,8.5264,8.5126,8.5126,31000.0
2011-04-13 10:35:00,12.3,12.31,12.29,12.29,87100.0,8.5126,8.5195,8.5057,8.5057,87100.0
2011-04-13 10:40:00,12.29,12.31,12.29,12.31,372900.0,8.5057,8.5195,8.5057,8.5195,372900.0
2011-04-13 10:45:00,12.3,12.32,12.3,12.32,105000.0,8.5126,8.5264,8.5126,8.5264,105000.0
2011-04-13 10:50:00,12.32,12.32,12.31,12.31,37400.0,8.5264,8.5264,8.5195,8.5195,37400.0
2011-04-13 10:55:00,12.32,12.34,12.31,12.32,158600.0,8.5264,8.5403,8.5195,8.5264,158600.0
2011-04-13 11:00:00,12.32,12.33,12.31,12.31,148400.0,8.5264,8.5333,8.5195,8.5195,148400.0
2011-04-13 11:05:00,12.31,12.32,12.29,12.29,81800.0,8.5195,8.5264,8.5057,8.5057,81800.0
2011-04-13 11:10:00,12.29,12.3,12.28,12.28,97300.0,8.5057,8.5126,8.4987,8.4987,97300.0
2011-04-13 11:15:00,12.29,12.3,12.28,12.3,145100.0,8.5057,8.5126,8.4987,8.5126,145100.0
2011-04-13 11:20:00,12.29,12.3,12.28,12.29,146300.0,8.5057,8.5126,8.4987,8.5057,146300.0
2011-04-13 11:25:00,12.28,12.29,12.27,12.27,62600.0,8.4987,8.5057,8.4918,8.4918,62600.0
2011-04-13 11:30:00,12.28,12.28,12.27,12.28,70300.0,8.4987,8.4987,8.4918,8.4987,70300.0
2011-04-13 11:35:00,12.28,12.28,12.24,12.25,143000.0,8.4987,8.4987,8.471,8.478,143000.0
2011-04-13 11:40:00,12.24,12.29,12.23,12.27,419100.0,8.471,8.5057,8.4641,8.4918,419100.0
2011-04-13 11:45:00,12.27,12.28,12.25,12.26,800300.0,8.4918,8.4987,8.478,8.4849,800300.0
2011-04-13 11:50:00,12.27,12.27,12.26,12.27,21800.0,8.4918,8.4918,8.4849,8.4918,21800.0
2011-04-13 11:55:00,12.27,12.27,12.23,12.23,154000.0,8.4918,8.4918,8.4641,8.4641,154000.0
2011-04-13 12:00:00,12.23,12.25,12.23,12.25,229800.0,8.4641,8.478,8.4641,8.478,229800.0
2011-04-13 12:05:00,12.25,12.26,12.24,12.25,127600.0,8.478,8.4849,8.471,8.478,127600.0
2011-04-13 12:10:00,12.25,12.27,12.25,12.27,71000.0,8.478,8.4918,8.478,8.4918,71000.0
2011-04-13 12:15:00,12.27,12.28,12.26,12.27,78200.0,8.4918,8.4987,8.4849,8.4918,78200.0
2011-04-13 12:20:00,12.26,12.27,12.25,12.26,36100.0,8.4849,8.4918,8.478,8.4849,36100.0
2011-04-13 12:25:00,12.26,12.26,12.25,12.26,22400.0,8.4849,8.4849,8.478,8.4849,22400.0
2011-04-13 12:30:00,12.26,12.26,12.25,12.26,25200.0,8.4849,8.4849,8.478,8.4849,25200.0
2011-04-13 12:35:00,12.25,12.26,12.23,12.24,348300.0,8.478,8.4849,8.4641,8.471,348300.0
2011-04-13 12:40:00,12.24,12.25,12.24,12.25,16600.0,8.471,8.478,8.471,8.478,16600.0
2011-04-13 12:45:00,12.25,12.26,12.24,12.26,285800.0,8.478,8.4849,8.471,8.4849,285800.0
2011-04-13 12:50:00,12.25,12.29,12.25,12.28,238600.0,8.478,8.5057,8.478,8.4987,238600.0
2011-04-13 12:55:00,12.28,12.29,12.27,12.29,60400.0,8.4987,8.5057,8.4918,8.5057,60400.0
2011-04-13 13:00:00,12.29,12.3,12.28,12.3,50100.0,8.5057,8.5126,8.4987,8.5126,50100.0
2011-04-13 13:05:00,12.3,12.31,12.29,12.3,275300.0,8.5126,8.5195,8.5057,8.5126,275300.0
2011-04-13 13:10:00,12.3,12.3,12.28,12.28,34900.0,8.5126,8.5126,8.4987,8.4987,34900.0
2011-04-13 13:15:00,12.28,12.29,12.28,12.29,12300.0,8.4987,8.5057,8.4987,8.5057,12300.0
2011-04-13 13:20:00,12.29,12.29,12.28,12.28,20000.0,8.5057,8.5057,8.4987,8.4987,20000.0
2011-04-13 13:25:00,12.29,12.3,12.28,12.28,99800.0,8.5057,8.5126,8.4987,8.4987,99800.0
2011-04-13 13:30:00,12.28,12.29,12.28,12.29,16400.0,8.4987,8.5057,8.4987,8.5057,16400.0
2011-04-13 13:35:00,12.29,12.29,12.28,12.29,46600.0,8.5057,8.5057,8.4987,8.5057,46600.0
2011-04-13 13:40:00,12.29,12.3,12.29,12.3,39400.0,8.5057,8.5126,8.5057,8.5126,39400.0
2011-04-13 13:45:00,12.3,12.3,12.28,12.3,134000.0,8.5126,8.5126,8.4987,8.5126,134000.0
2011-04-13 13:50:00,12.3,12.3,12.28,12.29,328400.0,8.5126,8.5126,8.4987,8.5057,328400.0
2011-04-13 13:55:00,12.29,12.3,12.29,12.29,78000.0,8.5057,8.5126,8.5057,8.5057,78000.0
2011-04-13 14:00:00,12.29,12.3,12.29,12.3,24000.0,8.5057,8.5126,8.5057,8.5126,24000.0
2011-04-13 14:05:00,12.29,12.3,12.29,12.29,24100.0,8.5057,8.5126,8.5057,8.5057,24100.0
2011-04-13 14:10:00,12.29,12.3,12.29,12.29,110600.0,8.5057,8.5126,8.5057,8.5057,110600.0
2011-04-13 14:15:00,12.29,12.3,12.28,12.29,203000.0,8.5057,8.5126,8.4987,8.5057,203000.0
2011-04-13 14:20:00,12.29,12.3,12.28,12.29,195800.0,8.5057,8.5126,8.4987,8.5057,195800.0
2011-04-13 14:25:00,12.29,12.3,12.29,12.3,159000.0,8.5057,8.5126,8.5057,8.5126,159000.0
2011-04-13 14:30:00,12.29,12.29,12.28,12.28,116900.0,8.5057,8.5057,8.4987,8.4987,116900.0
2011-04-13 14:35:00,12.29,12.29,12.28,12.28,68600.0,8.5057,8.5057,8.4987,8.4987,68600.0
2011-04-13 14:40:00,12.28,12.29,12.28,12.29,41300.0,8.4987,8.5057,8.4987,8.5057,41300.0
2011-04-13 14:45:00,12.29,12.29,12.27,12.27,107700.0,8.5057,8.5057,8.4918,8.4918,107700.0
2011-04-13 14:50:00,12.27,12.28,12.27,12.27,225600.0,8.4918,8.4987,8.4918,8.4918,225600.0
2011-04-13 14:55:00,12.28,12.28,12.27,12.27,43500.0,8.4987,8.4987,8.4918,8.4918,43500.0
2011-04-13 15:00:00,12.27,12.28,12.27,12.28,65700.0,8.4918,8.4987,8.4918,8.4987,65700.0
2011-04-13 15:05:00,12.27,12.28,12.27,12.27,54800.0,8.4918,8.4987,8.4918,8.4918,54800.0
2011-04-13 15:10:00,12.28,12.28,12.27,12.28,71000.0,8.4987,8.4987,8.4918,8.4987,71000.0
2011-04-13 15:15:00,12.28,12.28,12.27,12.28,61300.0,8.4987,8.4987,8.4918,8.4987,61300.0
2011-04-13 15:20:00,12.27,12.28,12.27,12.27,65600.0,8.4918,8.4987,8.4918,8.4918,65600.0
2011-04-13 15:25:00,12.28,12.28,12.27,12.28,83900.0,8.4987,8.4987,8.4918,8.4987,83900.0
2011-04-13 15:30:00,12.28,12.28,12.27,12.27,93800.0,8.4987,8.4987,8.4918,8.4918,93800.0
2011-04-13 15:35:00,12.27,12.28,12.27,12.27,74800.0,8.4918,8.4987,8.4918,8.4918,74800.0
2011-04-13 15:40:00,12.28,12.28,12.27,12.27,85500.0,8.4987,8.4987,8.4918,8.4918,85500.0
2011-04-13 15:45:00,12.27,12.28,12.27,12.27,92100.0,8.4918,8.4987,8.4918,8.4918,92100.0
2011-04-13 15:50:00,12.27,12.28,12.26,12.27,144200.0,8.4918,8.4987,8.4849,8.4918,144200.0
2011-04-13 15:55:00,12.26,12.28,12.26,12.28,484900.0,8.4849,8.4987,8.4849,8.4987,484900.0
2011-04-14 09:30:00,12.18,12.26,12.18,12.25,366800.0,8.4295,8.4849,8.4295,8.478,366800.0
2011-04-14 09:35:00,12.26,12.28,12.22,12.28,387700.0,8.4849,8.4987,8.4572,8.4987,387700.0
2011-04-14 09:40:00,12.28,12.29,12.23,12.25,364400.0,8.4987,8.5057,8.4641,8.478,364400.0
2011-04-14 09:45:00,12.24,12.27,12.19,12.19,261100.0,8.471,8.4918,8.4364,8.4364,261100.0
2011-04-14 09:50:00,12.18,12.26,12.17,12.23,533200.0,8.4295,8.4849,8.4226,8.4641,533200.0
2011-04-14 09:55:00,12.23,12.26,12.22,12.25,254500.0,8.4641,8.4849,8.4572,8.478,254500.0
2011-04-14 10:00:00,12.24,12.26,12.24,12.25,140500.0,8.471,8.4849,8.471,8.478,140500.0
2011-04-14 10:05:00,12.25,12.27,12.24,12.26,219400.0,8.478,8.4918,8.471,8.4849,219400.0
2011-04-14 10:10:00,12.26,12.28,12.26,12.27,292600.0,8.4849,8.4987,8.4849,8.4918,292600.0
2011-04-14 10:15:00,12.26,12.28,12.26,12.26,334300.0,8.4849,8.4987,8.4849,8.4849,334300.0
2011-04-14 10:20:00,12.27,12.28,12.26,12.27,129200.0,8.4918,8.4987,8.4849,8.4918,129200.0
2011-04-14 10:25:00,12.27,12.31,12.27,12.31,231200.0,8.4918,8.5195,8.4918,8.5195,231200.0
2011-04-14 10:30:00,12.3,12.32,12.29,12.3,97800.0,8.5126,8.5264,8.5057,8.5126,97800.0
2011-04-14 10:35:00,12.31,12.31,12.3,12.3,27400.0,8.5195,8.5195,8.5126,8.5126,27400.0
2011-04-14 10:40:00,12.3,12.31,12.27,12.28,98900.0,8.5126,8.5195,8.4918,8.4987,98900.0
2011-04-14 10:45:00,12.28,12.3,12.28,12.3,74900.0,8.4987,8.5126,8.4987,8.5126,74900.0
2011-04-14 10:50:00,12.29,12.31,12.29,12.31,80600.0,8.5057,8.5195,8.5057,8.5195,80600.0
2011-04-14 10:55:00,12.3,12.31,12.3,12.31,19800.0,8.5126,8.5195,8.5126,8.5195,19800.0
2011-04-14 11:00:00,12.31,12.34,12.3,12.34,195500.0,8.5195,8.5403,8.5126,8.5403,195500.0
2011-04-14 11:05:00,12.34,12.35,12.31,12.33,248000.0,8.5403,8.5472,8.5195,8.5333,248000.0
2011-04-14 11:10:00,12.33,12.34,12.31,12.31,198500.0,8.5333,8.5403,8.5195,8.5195,198500.0
2011-04-14 11:15:00,12.32,12.35,12.29,12.31,1495600.0,8.5264,8.5472,8.5057,8.5195,1495600.0
2011-04-14 11:20:00,12.31,12.31,12.29,12.29,92400.0,8.5195,8.5195,8.5057,8.5057,92400.0
2011-04-14 11:25:00,12.3,12.31,12.29,12.3,72600.0,8.5126,8.5195,8.5057,8.5126,72600.0
2011-04-14 11:30:00,12.29,12.33,12.29,12.32,167400.0,8.5057,8.5333,8.5057,8.5264,167400.0
2011-04-14 11:35:00,12.32,12.32,12.31,12.31,24600.0,8.5264,8.5264,8.5195,8.5195,24600.0
2011-04-14 11:40:00,12.31,12.33,12.3,12.31,149000.0,8.5195,8.5333,8.5126,8.5195,149000.0
2011-04-14 11:45:00,12.31,12.32,12.31,12.32,16900.0,8.5195,8.5264,8.5195,8.5264,16900.0
2011-04-14 11:50:00,12.32,12.33,12.31,12.32,32200.0,8.5264,8.5333,8.5195,8.5264,32200.0
2011-04-14 11:55:00,12.32,12.33,12.32,12.33,23200.0,8.5264,8.5333,8.5264,8.5333,23200.0
2011-04-14 12:00:00,12.33,12.34,12.32,12.33,38000.0,8.5333,8.5403,8.5264,8.5333,38000.0
2011-04-14 12:05:00,12.33,12.34,12.33,12.33,9300.0,8.5333,8.5403,8.5333,8.5333,9300.0
2011-04-14 12:10:00,12.34,12.34,12.33,12.33,6600.0,8.5403,8.5403,8.5333,8.5333,6600.0
2011-04-14 12:15:00,12.34,12.34,12.33,12.34,18800.0,8.5403,8.5403,8.5333,8.5403,18800.0
2011-04-14 12:20:00,12.33,12.34,12.33,12.33,8400.0,8.5333,8.5403,8.5333,8.5333,8400.0
2011-04-14 12:25:00,12.34,12.34,12.33,12.34,19100.0,8.5403,8.5403,8.5333,8.5403,19100.0
2011-04-14 12:30:00,12.33,12.34,12.33,12.33,13200.0,8.5333,8.5403,8.5333,8.5333,13200.0
2011-04-14 12:35:00,12.33,12.34,12.32,12.32,83000.0,8.5333,8.5403,8.5264,8.5264,83000.0
2011-04-14 12:40:00,12.32,12.33,12.31,12.32,501100.0,8.5264,8.5333,8.5195,8.5264,501100.0
2011-04-14 12:45:00,12.32,12.32,12.3,12.31,146400.0,8.5264,8.5264,8.5126,8.5195,146400.0
2011-04-14 12:50:00,12.3,12.31,12.29,12.3,70200.0,8.5126,8.5195,8.5057,8.5126,70200.0
2011-04-14 12:55:00,12.29,12.3,12.29,12.29,18100.0,8.5057,8.5126,8.5057,8.5057,18100.0
2011-04-14 13:00:00,12.29,12.3,12.29,12.3,39300.0,8.5057,8.5126,8.5057,8.5126,39300.0
2011-04-14 13:05:00,12.3,12.3,12.28,12.28,57800.0,8.5126,8.5126,8.4987,8.4987,57800.0
2011-04-14 13:10:00,12.28,12.29,12.28,12.29,55500.0,8.4987,8.5057,8.4987,8.5057,55500.0
2011-04-14 13:15:00,12.29,12.32,12.28,12.32,239300.0,8.5057,8.5264,8.4987,8.5264,239300.0
2011-04-14 13:20:00,12.32,12.33,12.32,12.33,114800.0,8.5264,8.5333,8.5264,8.5333,114800.0
2011-04-14 13:25:00,12.33,12.33,12.32,12.33,20200.0,8.5333,8.5333,8.5264,8.5333,20200.0
2011-04-14 13:30:00,12.33,12.33,12.31,12.31,83300.0,8.5333,8.5333,8.5195,8.5195,83300.0
2011-04-14 13:35:00,12.32,12.32,12.31,12.31,23700.0,8.5264,8.5264,8.5195,8.5195,23700.0
2011-04-14 13:40:00,12.32,12.32,12.3,12.3,55300.0,8.5264,8.5264,8.5126,8.5126,55300.0
2011-04-14 13:45:00,12.3,12.31,12.3,12.3,16300.0,8.5126,8.5195,8.5126,8.5126,16300.0
2011-04-14 13:50:00,12.3,12.31,12.3,12.31,61500.0,8.5126,8.5195,8.5126,8.5195,61500.0
2011-04-14 13:55:00,12.3,12.31,12.29,12.29,169500.0,8.5126,8.5195,8.5057,8.5057,169500.0
2011-04-14 14:00:00,12.29,12.3,12.28,12.29,84600.0,8.5057,8.5126,8.4987,8.5057,84600.0
2011-04-14 14:05:00,12.28,12.3,12.28,12.29,69300.0,8.4987,8.5126,8.4987,8.5057,69300.0
2011-04-14 14:10:00,12.29,12.3,12.29,12.3,19600.0,8.5057,8.5126,8.5057,8.5126,19600.0
2011-04-14 14:15:00,12.3,12.31,12.29,12.3,81400.0,8.5126,8.5195,8.5057,8.5126,81400.0
2011-04-14 14:20:00,12.3,12.32,12.3,12.31,73800.0,8.5126,8.5264,8.5126,8.5195,73800.0
2011-04-14 14:25:00,12.32,12.33,12.31,12.31,75000.0,8.5264,8.5333,8.5195,8.5195,75000.0
2011-04-14 14:30:00,12.31,12.33,12.31,12.33,92100.0,8.5195,8.5333,8.5195,8.5333,92100.0
2011-04-14 14:35:00,12.33,12.33,12.32,12.32,15200.0,8.5333,8.5333,8.5264,8.5264,15200.0
2011-04-14 14:40:00,12.33,12.33,12.31,12.31,64700.0,8.5333,8.5333,8.5195,8.5195,64700.0
2011-04-14 14:45:00,12.31,12.32,12.3,12.3,289000.0,8.5195,8.5264,8.5126,8.5126,289000.0
2011-04-14 14:50:00,12.3,12.31,12.3,12.3,42100.0,8.5126,8.5195,8.5126,8.5126,42100.0
2011-04-14 14:55:00,12.31,12.33,12.3,12.32,88000.0,8.5195,8.5333,8.5126,8.5264,88000.0
2011-04-14 15:00:00,12.32,12.35,12.32,12.35,109200.0,8.5264,8.5472,8.5264,8.5472,109200.0
2011-04-14 15:05:00,12.35,12.35,12.34,12.35,53900.0,8.5472,8.5472,8.5403,8.5472,53900.0
2011-04-14 15:10:00,12.34,12.34,12.33,12.33,54200.0,8.5403,8.5403,8.5333,8.5333,54200.0
2011-04-14 15:15:00,12.33,12.34,12.33,12.33,28000.0,8.5333,8.5403,8.5333,8.5333,28000.0
2011-04-14 15:20:00,12.33,12.34,12.32,12.34,111100.0,8.5333,8.5403,8.5264,8.5403,111100.0
2011-04-14 15:25:00,12.33,12.34,12.33,12.33,43800.0,8.5333,8.5403,8.5333,8.5333,43800.0
2011-04-14 15:30:00,12.34,12.34,12.32,12.33,64200.0,8.5403,8.5403,8.5264,8.5333,64200.0
2011-04-14 15:35:00,12.32,12.33,12.32,12.32,74600.0,8.5264,8.5333,8.5264,8.5264,74600.0
2011-04-14 15:40:00,12.32,12.33,12.31,12.31,88600.0,8.5264,8.5333,8.5195,8.5195,88600.0
2011-04-14 15:45:00,12.31,12.32,12.31,12.31,72600.0,8.5195,8.5264,8.5195,8.5195,72600.0
2011-04-14 15:50:00,12.32,12.32,12.31,12.32,105100.0,8.5264,8.5264,8.5195,8.5264,105100.0
2011-04-14 15:55:00,12.32,12.33,12.31,12.33,611700.0,8.5264,8.5333,8.5195,8.5333,611700.0
2011-04-15 09:30:00,12.27,12.29,12.22,12.24,727200.0,8.4918,8.5057,8.4572,8.471,727200.0
2011-04-15 09:35:00,12.25,12.26,12.21,12.21,337900.0,8.478,8.4849,8.4503,8.4503,337900.0
2011-04-15 09:40:00,12.21,12.24,12.19,12.21,226500.0,8.4503,8.471,8.4364,8.4503,226500.0
2011-04-15 09:45:00,12.21,12.22,12.19,12.21,182300.0,8.4503,8.4572,8.4364,8.4503,182300.0
2011-04-15 09:50:00,12.2,12.21,12.18,12.19,125000.0,8.4434,8.4503,8.4295,8.4364,125000.0
2011-04-15 09:55:00,12.2,12.23,12.19,12.2,208900.0,8.4434,8.4641,8.4364,8.4434,208900.0
2011-04-15 10:00:00,12.21,12.21,12.2,12.21,170900.0,8.4503,8.4503,8.4434,8.4503,170900.0
2011-04-15 10:05:00,12.2,12.22,12.2,12.2,344000.0,8.4434,8.4572,8.4434,8.4434,344000.0
2011-04-15 10:10:00,12.2,12.21,12.2,12.21,10700.0,8.4434,8.4503,8.4434,8.4503,10700.0
2011-04-15 10:15:00,12.21,12.21,12.17,12.17,78000.0,8.4503,8.4503,8.4226,8.4226,78000.0
2011-04-15 10:20:00,12.17,12.18,12.14,12.14,197400.0,8.4226,8.4295,8.4018,8.4018,197400.0
2011-04-15 10:25:00,12.14,12.15,12.13,12.14,154100.0,8.4018,8.4088,8.3949,8.4018,154100.0
2011-04-15 10:30:00,12.13,12.18,12.13,12.15,497300.0,8.3949,8.4295,8.3949,8.4088,497300.0
2011-04-15 10:35:00,12.15,12.17,12.15,12.17,49700.0,8.4088,8.4226,8.4088,8.4226,49700.0
2011-04-15 10:40:00,12.17,12.17,12.16,12.17,35600.0,8.4226,8.4226,8.4157,8.4226,35600.0
2011-04-15 10:45:00,12.16,12.18,12.15,12.17,91500.0,8.4157,8.4295,8.4088,8.4226,91500.0
2011-04-15 10:50:00,12.17,12.18,12.17,12.17,20200.0,8.4226,8.4295,8.4226,8.4226,20200.0
2011-04-15 10:55:00,12.18,12.19,12.17,12.17,76100.0,8.4295,8.4364,8.4226,8.4226,76100.0
2011-04-15 11:00:00,12.18,12.18,12.17,12.17,27600.0,8.4295,8.4295,8.4226,8.4226,27600.0
2011-04-15 11:05:00,12.17,12.18,12.17,12.18,15300.0,8.4226,8.4295,8.4226,8.4295,15300.0
2011-04-15 11:10:00,12.17,12.18,12.17,12.18,12300.0,8.4226,8.4295,8.4226,8.4295,12300.0
2011-04-15 11:15:00,12.18,12.18,12.17,12.18,16400.0,8.4295,8.4295,8.4226,8.4295,16400.0
2011-04-15 11:20:00,12.18,12.2,12.17,12.2,64200.0,8.4295,8.4434,8.4226,8.4434,64200.0
2011-04-15 11:25:00,12.2,12.2,12.19,12.19,9400.0,8.4434,8.4434,8.4364,8.4364,9400.0
2011-04-15 11:30:00,12.2,12.2,12.19,12.2,22900.0,8.4434,8.4434,8.4364,8.4434,22900.0
2011-04-15 11:35:00,12.2,12.2,12.19,12.19,45400.0,8.4434,8.4434,8.4364,8.4364,45400.0
2011-04-15 11:40:00,12.19,12.2,12.19,12.19,6300.0,8.4364,8.4434,8.4364,8.4364,6300.0
2011-04-15 11:45:00,12.2,12.2,12.19,12.2,18700.0,8.4434,8.4434,8.4364,8.4434,18700.0
2011-04-15 11:50:00,12.19,12.2,12.18,12.18,124300.0,8.4364,8.4434,8.4295,8.4295,124300.0
2011-04-15 11:55:00,12.19,12.19,12.16,12.17,65900.0,8.4364,8.4364,8.4157,8.4226,65900.0
2011-04-15 12:00:00,12.16,12.17,12.16,12.16,10700.0,8.4157,8.4226,8.4157,8.4157,10700.0
2011-04-15 12:05:00,12.16,12.17,12.16,12.17,11700.0,8.4157,8.4226,8.4157,8.4226,11700.0
2011-04-15 12:10:00,12.17,12.19,12.16,12.19,100000.0,8.4226,8.4364,8.4157,8.4364,100000.0
2011-04-15 12:15:00,12.19,12.19,12.17,12.18,74500.0,8.4364,8.4364,8.4226,8.4295,74500.0
2011-04-15 12:20:00,12.18,12.18,12.17,12.17,11900.0,8.4295,8.4295,8.4226,8.4226,11900.0
2011-04-15 12:25:00,12.18,12.18,12.17,12.18,5700.0,8.4295,8.4295,8.4226,8.4295,5700.0
2011-04-15 12:30:00,12.18,12.18,12.17,12.17,11600.0,8.4295,8.4295,8.4226,8.4226,11600.0
2011-04-15 12:35:00,12.18,12.2,12.17,12.2,38400.0,8.4295,8.4434,8.4226,8.4434,38400.0
2011-04-15 12:40:00,12.2,12.2,12.19,12.19,8600.0,8.4434,8.4434,8.4364,8.4364,8600.0
2011-04-15 12:45:00,12.2,12.21,12.19,12.2,128900.0,8.4434,8.4503,8.4364,8.4434,128900.0
2011-04-15 12:50:00,12.21,12.21,12.2,12.21,7600.0,8.4503,8.4503,8.4434,8.4503,7600.0
2011-04-15 12:55:00,12.2,12.21,12.2,12.21,15800.0,8.4434,8.4503,8.4434,8.4503,15800.0
2011-04-15 13:00:00,12.21,12.21,12.2,12.21,7600.0,8.4503,8.4503,8.4434,8.4503,7600.0
2011-04-15 13:05:00,12.21,12.21,12.2,12.21,100400.0,8.4503,8.4503,8.4434,8.4503,100400.0
2011-04-15 13:10:00,12.21,12.22,12.21,12.22,155900.0,8.4503,8.4572,8.4503,8.4572,155900.0
2011-04-15 13:15:00,12.22,12.22,12.21,12.22,26700.0,8.4572,8.4572,8.4503,8.4572,26700.0
2011-04-15 13:20:00,12.21,12.22,12.21,12.21,13600.0,8.4503,8.4572,8.4503,8.4503,13600.0
2011-04-15 13:25:00,12.22,12.22,12.21,12.22,6200.0,8.4572,8.4572,8.4503,8.4572,6200.0
2011-04-15 13:30:00,12.21,12.22,12.21,12.22,9100.0,8.4503,8.4572,8.4503,8.4572,9100.0
2011-04-15 13:35:00,12.22,12.22,12.19,12.2,101900.0,8.4572,8.4572,8.4364,8.4434,101900.0
2011-04-15 13:40:00,12.19,12.2,12.19,12.2,2200.0,8.4364,8.4434,8.4364,8.4434,2200.0
2011-04-15 13:45:00,12.2,12.2,12.19,12.2,5700.0,8.4434,8.4434,8.4364,8.4434,5700.0
2011-04-15 13:50:00,12.2,12.2,12.19,12.2,6200.0,8.4434,8.4434,8.4364,8.4434,6200.0
2011-04-15 13:55:00,12.2,12.2,12.19,12.2,4900.0,8.4434,8.4434,8.4364,8.4434,4900.0
2011-04-15 14:00:00,12.2,12.21,12.19,12.21,44200.0,8.4434,8.4503,8.4364,8.4503,44200.0
2011-04-15 14:05:00,12.21,12.23,12.21,12.23,55900.0,8.4503,8.4641,8.4503,8.4641,55900.0
2011-04-15 14:10:00,12.22,12.23,12.22,12.23,11900.0,8.4572,8.4641,8.4572,8.4641,11900.0
2011-04-15 14:15:00,12.23,12.24,12.23,12.24,58900.0,8.4641,8.471,8.4641,8.471,58900.0
2011-04-15 14:20:00,12.24,12.24,12.24,12.24,9000.0,8.471,8.471,8.471,8.471,9000.0
2011-04-15 14:25:00,12.24,12.24,12.23,12.24,9800.0,8.471,8.471,8.4641,8.471,9800.0
2011-04-15 14:30:00,12.24,12.25,12.23,12.25,33200.0,8.471,8.478,8.4641,8.478,33200.0
2011-04-15 14:35:00,12.24,12.25,12.24,12.24,13000.0,8.471,8.478,8.471,8.471,13000.0
2011-04-15 14:40:00,12.25,12.25,12.24,12.25,13600.0,8.478,8.478,8.471,8.478,13600.0
2011-04-15 14:45:00,12.25,12.25,12.24,12.25,34100.0,8.478,8.478,8.471,8.478,34100.0
2011-04-15 14:50:00,12.24,12.24,12.23,12.24,32500.0,8.471,8.471,8.4641,8.471,32500.0
2011-04-15 14:55:00,12.24,12.24,12.23,12.24,40200.0,8.471,8.471,8.4641,8.471,40200.0
2011-04-15 15:00:00,12.24,12.24,12.23,12.24,14900.0,8.471,8.471,8.4641,8.471,14900.0
2011-04-15 15:05:00,12.24,12.24,12.23,12.24,9300.0,8.471,8.471,8.4641,8.471,9300.0
2011-04-15 15:10:00,12.23,12.24,12.22,12.22,51000.0,8.4641,8.471,8.4572,8.4572,51000.0
2011-04-15 15:15:00,12.22,12.23,12.22,12.23,42600.0,8.4572,8.4641,8.4572,8.4641,42600.0
2011-04-15 15:20:00,12.23,12.23,12.22,12.22,14000.0,8.4641,8.4641,8.4572,8.4572,14000.0
2011-04-15 15:25:00,12.23,12.23,12.22,12.23,11900.0,8.4641,8.4641,8.4572,8.4641,11900.0
2011-04-15 15:30:00,12.23,12.23,12.21,12.21,101400.0,8.4641,8.4641,8.4503,8.4503,101400.0
2011-04-15 15:35:00,12.21,12.22,12.2,12.2,121200.0,8.4503,8.4572,8.4434,8.4434,121200.0
2011-04-15 15:40:00,12.2,12.21,12.19,12.19,98500.0,8.4434,8.4503,8.4364,8.4364,98500.0
2011-04-15 15:45:00,12.19,12.2,12.19,12.2,106900.0,8.4364,8.4434,8.4364,8.4434,106900.0
2011-04-15 15:50:00,12.19,12.2,12.19,12.2,83700.0,8.4364,8.4434,8.4364,8.4434,83700.0
2011-04-15 15:55:00,12.19,12.22,12.19,12.22,293900.0,8.4364,8.4572,8.4364,8.4572,293900.0
2011-04-18 09:30:00,12.12,12.13,11.92,11.93,379000.0,8.388,8.3949,8.2496,8.2565,379000.0
2011-04-18 09:35:00,11.92,11.98,11.92,11.95,248200.0,8.2496,8.2911,8.2496,8.2703,248200.0
2011-04-18 09:40:00,11.95,11.98,11.95,11.96,479900.0,8.2703,8.2911,8.2703,8.2773,479900.0
2011-04-18 09:45:00,11.96,11.99,11.95,11.96,488100.0,8.2773,8.298,8.2703,8.2773,488100.0
2011-04-18 09:50:00,11.96,11.96,11.94,11.94,369100.0,8.2773,8.2773,8.2634,8.2634,369100.0
2011-04-18 09:55:00,11.94,11.95,11.91,11.92,174400.0,8.2634,8.2703,8.2427,8.2496,174400.0
2011-04-18 10:00:00,11.92,11.92,11.89,11.9,140200.0,8.2496,8.2496,8.2288,8.2357,140200.0
2011-04-18 10:05:00,11.91,11.91,11.87,11.89,98300.0,8.2427,8.2427,8.215,8.2288,98300.0
2011-04-18 10:10:00,11.88,11.9,11.87,11.9,271600.0,8.2219,8.2357,8.215,8.2357,271600.0
2011-04-18 10:15:00,11.89,11.91,11.88,11.91,109200.0,8.2288,8.2427,8.2219,8.2427,109200.0
2011-04-18 10:20:00,11.91,11.94,11.9,11.91,344000.0,8.2427,8.2634,8.2357,8.2427,344000.0
2011-04-18 10:25:00,11.91,11.92,11.89,11.92,299700.0,8.2427,8.2496,8.2288,8.2496,299700.0
2011-04-18 10:30:00,11.92,11.94,11.91,11.91,231300.0,8.2496,8.2634,8.2427,8.2427,231300.0
2011-04-18 10:35:00,11.91,11.94,11.91,11.93,299500.0,8.2427,8.2634,8.2427,8.2565,299500.0
2011-04-18 10:40:00,11.93,11.94,11.9,11.9,305000.0,8.2565,8.2634,8.2357,8.2357,305000.0
2011-04-18 10:45:00,11.91,11.92,11.9,11.92,61700.0,8.2427,8.2496,8.2357,8.2496,61700.0
2011-04-18 10:50:00,11.91,11.92,11.88,11.91,140200.0,8.2427,8.2496,8.2219,8.2427,140200.0
2011-04-18 10:55:00,11.91,11.91,11.88,11.9,343800.0,8.2427,8.2427,8.2219,8.2357,343800.0
2011-04-18 11:00:00,11.9,11.93,11.88,11.88,300000.0,8.2357,8.2565,8.2219,8.2219,300000.0
2011-04-18 11:05:00,11.88,11.91,11.88,11.89,157600.0,8.2219,8.2427,8.2219,8.2288,157600.0
2011-04-18 11:10:00,11.88,11.9,11.88,11.89,70400.0,8.2219,8.2357,8.2219,8.2288,70400.0
2011-04-18 11:15:00,11.89,11.9,11.88,11.9,120500.0,8.2288,8.2357,8.2219,8.2357,120500.0
2011-04-18 11:20:00,11.9,11.93,11.9,11.93,84200.0,8.2357,8.2565,8.2357,8.2565,84200.0
2011-04-18 11:25:00,11.93,11.94,11.92,11.94,110600.0,8.2565,8.2634,8.2496,8.2634,110600.0
2011-04-18 11:30:00,11.94,11.94,11.92,11.93,37300.0,8.2634,8.2634,8.2496,8.2565,37300.0
2011-04-18 11:35:00,11.93,11.95,11.92,11.95,55100.0,8.2565,8.2703,8.2496,8.2703,55100.0
2011-04-18 11:40:00,11.95,11.95,11.93,11.94,116800.0,8.2703,8.2703,8.2565,8.2634,116800.0
2011-04-18 11:45:00,11.93,11.96,11.93,11.96,38300.0,8.2565,8.2773,8.2565,8.2773,38300.0
2011-04-18 11:50:00,11.96,11.96,11.95,11.95,17800.0,8.2773,8.2773,8.2703,8.2703,17800.0
2011-04-18 11:55:00,11.95,11.96,11.95,11.96,31300.0,8.2703,8.2773,8.2703,8.2773,31300.0
2011-04-18 12:00:00,11.96,11.96,11.94,11.94,36900.0,8.2773,8.2773,8.2634,8.2634,36900.0
2011-04-18 12:05:00,11.95,11.95,11.94,11.95,8700.0,8.2703,8.2703,8.2634,8.2703,8700.0
2011-04-18 12:10:00,11.94,11.95,11.94,11.95,13800.0,8.2634,8.2703,8.2634,8.2703,13800.0
2011-04-18 12:15:00,11.95,11.95,11.94,11.94,9100.0,8.2703,8.2703,8.2634,8.2634,9100.0
2011-04-18 12:20:00,11.95,11.95,11.93,11.94,114600.0,8.2703,8.2703,8.2565,8.2634,114600.0
2011-04-18 12:25:00,11.94,11.95,11.93,11.95,218600.0,8.2634,8.2703,8.2565,8.2703,218600.0
2011-04-18 12:30:00,11.95,11.96,11.93,11.94,92600.0,8.2703,8.2773,8.2565,8.2634,92600.0
2011-04-18 12:35:00,11.94,11.94,11.93,11.94,12400.0,8.2634,8.2634,8.2565,8.2634,12400.0
2011-04-18 12:40:00,11.94,11.94,11.92,11.92,64900.0,8.2634,8.2634,8.2496,8.2496,64900.0
2011-04-18 12:45:00,11.92,11.93,11.92,11.92,8900.0,8.2496,8.2565,8.2496,8.2496,8900.0
2011-04-18 12:50:00,11.92,11.93,11.91,11.93,141100.0,8.2496,8.2565,8.2427,8.2565,141100.0
2011-04-18 12:55:00,11.93,11.93,11.91,11.92,108400.0,8.2565,8.2565,8.2427,8.2496,108400.0
2011-04-18 13:00:00,11.92,11.92,11.91,11.92,46300.0,8.2496,8.2496,8.2427,8.2496,46300.0
2011-04-18 13:05:00,11.92,11.92,11.91,11.92,428200.0,8.2496,8.2496,8.2427,8.2496,428200.0
2011-04-18 13:10:00,11.92,11.92,11.91,11.92,18200.0,8.2496,8.2496,8.2427,8.2496,18200.0
2011-04-18 13:15:00,11.92,11.92,11.91,11.92,23000.0,8.2496,8.2496,8.2427,8.2496,23000.0
2011-04-18 13:20:00,11.91,11.92,11.91,11.92,94400.0,8.2427,8.2496,8.2427,8.2496,94400.0
2011-04-18 13:25:00,11.92,11.92,11.91,11.92,12100.0,8.2496,8.2496,8.2427,8.2496,12100.0
2011-04-18 13:30:00,11.92,11.92,11.9,11.9,114400.0,8.2496,8.2496,8.2357,8.2357,114400.0
2011-04-18 13:35:00,11.91,11.91,11.9,11.91,29500.0,8.2427,8.2427,8.2357,8.2427,29500.0
2011-04-18 13:40:00,11.91,11.91,11.9,11.91,68100.0,8.2427,8.2427,8.2357,8.2427,68100.0
2011-04-18 13:45:00,11.91,11.93,11.9,11.93,134800.0,8.2427,8.2565,8.2357,8.2565,134800.0
2011-04-18 13:50:00,11.93,11.94,11.92,11.94,124500.0,8.2565,8.2634,8.2496,8.2634,124500.0
2011-04-18 13:55:00,11.94,11.94,11.92,11.93,80200.0,8.2634,8.2634,8.2496,8.2565,80200.0
2011-04-18 14:00:00,11.93,11.93,11.92,11.93,32700.0,8.2565,8.2565,8.2496,8.2565,32700.0
2011-04-18 14:05:00,11.93,11.93,11.91,11.92,90500.0,8.2565,8.2565,8.2427,8.2496,90500.0
2011-04-18 14:10:00,11.91,11.92,11.91,11.92,42900.0,8.2427,8.2496,8.2427,8.2496,42900.0
2011-04-18 14:15:00,11.92,11.93,11.91,11.93,100200.0,8.2496,8.2565,8.2427,8.2565,100200.0
2011-04-18 14:20:00,11.93,11.93,11.92,11.93,25400.0,8.2565,8.2565,8.2496,8.2565,25400.0
2011-04-18 14:25:00,11.93,11.93,11.92,11.93,59700.0,8.2565,8.2565,8.2496,8.2565,59700.0
2011-04-18 14:30:00,11.93,11.94,11.93,11.94,60800.0,8.2565,8.2634,8.2565,8.2634,60800.0
2011-04-18 14:35:00,11.94,11.94,11.91,11.94,195600.0,8.2634,8.2634,8.2427,8.2634,195600.0
2011-04-18 14:40:00,11.94,11.95,11.93,11.94,135300.0,8.2634,8.2703,8.2565,8.2634,135300.0
2011-04-18 14:45:00,11.94,11.97,11.94,11.94,106900.0,8.2634,8.2842,8.2634,8.2634,106900.0
2011-04-18 14:50:00,11.94,11.96,11.94,11.96,74800.0,8.2634,8.2773,8.2634,8.2773,74800.0
2011-04-18 14:55:00,11.96,11.96,11.95,11.95,59200.0,8.2773,8.2773,8.2703,8.2703,59200.0
2011-04-18 15:00:00,11.95,11.96,11.95,11.96,44000.0,8.2703,8.2773,8.2703,8.2773,44000.0
2011-04-18 15:05:00,11.96,11.97,11.93,11.94,218200.0,8.2773,8.2842,8.2565,8.2634,218200.0
2011-04-18 15:10:00,11.94,11.96,11.93,11.95,131300.0,8.2634,8.2773,8.2565,8.2703,131300.0
2011-04-18 15:15:00,11.95,11.98,11.94,11.98,164900.0,8.2703,8.2911,8.2634,8.2911,164900.0
2011-04-18 15:20:00,11.98,11.99,11.97,11.97,82600.0,8.2911,8.298,8.2842,8.2842,82600.0
2011-04-18 15:25:00,11.98,11.99,11.97,11.99,137400.0,8.2911,8.298,8.2842,8.298,137400.0
2011-04-18 15:30:00,11.99,11.99,11.98,11.98,58000.0,8.298,8.298,8.2911,8.2911,58000.0
2011-04-18 15:35:00,11.98,11.99,11.96,11.97,195400.0,8.2911,8.298,8.2773,8.2842,195400.0
2011-04-18 15:40:00,11.97,11.98,11.94,11.94,220500.0,8.2842,8.2911,8.2634,8.2634,220500.0
2011-04-18 15:45:00,11.94,11.95,11.92,11.94,241100.0,8.2634,8.2703,8.2496,8.2634,241100.0
2011-04-18 15:50:00,11.95,11.96,11.94,11.96,208000.0,8.2703,8.2773,8.2634,8.2773,208000.0
2011-04-18 15:55:00,11.95,11.96,11.95,11.96,344500.0,8.2703,8.2773,8.2703,8.2773,344500.0
2011-04-19 09:30:00,11.99,12.01,11.96,11.98,164700.0,8.298,8.3119,8.2773,8.2911,164700.0
2011-04-19 09:35:00,11.98,12.0,11.96,11.98,119900.0,8.2911,8.3049,8.2773,8.2911,119900.0
2011-04-19 09:40:00,11.98,12.01,11.98,12.0,383900.0,8.2911,8.3119,8.2911,8.3049,383900.0
2011-04-19 09:45:00,12.0,12.01,11.98,11.99,199100.0,8.3049,8.3119,8.2911,8.298,199100.0
2011-04-19 09:50:00,11.99,11.99,11.9,11.92,167900.0,8.298,8.298,8.2357,8.2496,167900.0
2011-04-19 09:55:00,11.93,11.93,11.92,11.93,15200.0,8.2565,8.2565,8.2496,8.2565,15200.0
2011-04-19 10:00:00,11.93,11.93,11.9,11.9,155400.0,8.2565,8.2565,8.2357,8.2357,155400.0
2011-04-19 10:05:00,11.91,11.93,11.9,11.91,112000.0,8.2427,8.2565,8.2357,8.2427,112000.0
2011-04-19 10:10:00,11.91,11.92,11.91,11.92,21200.0,8.2427,8.2496,8.2427,8.2496,21200.0
2011-04-19 10:15:00,11.92,11.93,11.91,11.93,74900.0,8.2496,8.2565,8.2427,8.2565,74900.0
2011-04-19 10:20:00,11.92,11.93,11.92,11.93,44900.0,8.2496,8.2565,8.2496,8.2565,44900.0
2011-04-19 10:25:00,11.93,11.93,11.89,11.9,588900.0,8.2565,8.2565,8.2288,8.2357,588900.0
2011-04-19 10:30:00,11.89,11.9,11.86,11.88,429200.0,8.2288,8.2357,8.2081,8.2219,429200.0
2011-04-19 10:35:00,11.88,11.92,11.87,11.9,216700.0,8.2219,8.2496,8.215,8.2357,216700.0
2011-04-19 10:40:00,11.9,11.91,11.89,11.9,127600.0,8.2357,8.2427,8.2288,8.2357,127600.0
2011-04-19 10:45:00,11.9,11.91,11.89,11.9,109000.0,8.2357,8.2427,8.2288,8.2357,109000.0
2011-04-19 10:50:00,11.9,11.9,11.89,11.9,16400.0,8.2357,8.2357,8.2288,8.2357,16400.0
2011-04-19 10:55:00,11.89,11.9,11.88,11.88,67200.0,8.2288,8.2357,8.2219,8.2219,67200.0
2011-04-19 11:00:00,11.89,11.9,11.88,11.9,81500.0,8.2288,8.2357,8.2219,8.2357,81500.0
2011-04-19 11:05:00,11.91,11.92,11.91,11.91,62000.0,8.2427,8.2496,8.2427,8.2427,62000.0
2011-04-19 11:10:00,11.92,11.92,11.9,11.91,194000.0,8.2496,8.2496,8.2357,8.2427,194000.0
2011-04-19 11:15:00,11.91,11.92,11.9,11.91,178400.0,8.2427,8.2496,8.2357,8.2427,178400.0
2011-04-19 11:20:00,11.91,11.91,11.88,11.88,491300.0,8.2427,8.2427,8.2219,8.2219,491300.0
2011-04-19 11:25:00,11.88,11.89,11.86,11.87,204100.0,8.2219,8.2288,8.2081,8.215,204100.0
2011-04-19 11:30:00,11.86,11.88,11.85,11.88,816200.0,8.2081,8.2219,8.2011,8.2219,816200.0
2011-04-19 11:35:00,11.87,11.88,11.85,11.87,362300.0,8.215,8.2219,8.2011,8.215,362300.0
2011-04-19 11:40:00,11.87,11.88,11.85,11.87,492900.0,8.215,8.2219,8.2011,8.215,492900.0
2011-04-19 11:45:00,11.88,11.89,11.87,11.88,497000.0,8.2219,8.2288,8.215,8.2219,497000.0
2011-04-19 11:50:00,11.88,11.9,11.88,11.89,359500.0,8.2219,8.2357,8.2219,8.2288,359500.0
2011-04-19 11:55:00,11.9,11.9,11.88,11.88,165800.0,8.2357,8.2357,8.2219,8.2219,165800.0
2011-04-19 12:00:00,11.89,11.89,11.88,11.89,76400.0,8.2288,8.2288,8.2219,8.2288,76400.0
2011-04-19 12:05:00,11.89,11.89,11.87,11.89,110100.0,8.2288,8.2288,8.215,8.2288,110100.0
2011-04-19 12:10:00,11.88,11.92,11.88,11.92,190600.0,8.2219,8.2496,8.2219,8.2496,190600.0
2011-04-19 12:15:00,11.91,11.92,11.89,11.9,305900.0,8.2427,8.2496,8.2288,8.2357,305900.0
2011-04-19 12:20:00,11.9,11.92,11.9,11.92,227000.0,8.2357,8.2496,8.2357,8.2496,227000.0
2011-04-19 12:25:00,11.91,11.92,11.9,11.9,156400.0,8.2427,8.2496,8.2357,8.2357,156400.0
2011-04-19 12:30:00,11.9,11.92,11.9,11.91,634800.0,8.2357,8.2496,8.2357,8.2427,634800.0
2011-04-19 12:35:00,11.91,11.92,11.91,11.92,8800.0,8.2427,8.2496,8.2427,8.2496,8800.0
2011-04-19 12:40:00,11.92,11.92,11.91,11.92,13900.0,8.2496,8.2496,8.2427,8.2496,13900.0
2011-04-19 12:45:00,11.92,11.92,11.91,11.92,22600.0,8.2496,8.2496,8.2427,8.2496,22600.0
2011-04-19 12:50:00,11.92,11.93,11.91,11.92,103800.0,8.2496,8.2565,8.2427,8.2496,103800.0
2011-04-19 12:55:00,11.93,11.93,11.92,11.92,16200.0,8.2565,8.2565,8.2496,8.2496,16200.0
2011-04-19 13:00:00,11.93,11.95,11.92,11.94,669500.0,8.2565,8.2703,8.2496,8.2634,669500.0
2011-04-19 13:05:00,11.94,11.94,11.93,11.93,191000.0,8.2634,8.2634,8.2565,8.2565,191000.0
2011-04-19 13:10:00,11.94,11.95,11.93,11.95,285400.0,8.2634,8.2703,8.2565,8.2703,285400.0
2011-04-19 13:15:00,11.95,11.97,11.95,11.96,255300.0,8.2703,8.2842,8.2703,8.2773,255300.0
2011-04-19 13:20:00,11.97,11.97,11.95,11.96,189700.0,8.2842,8.2842,8.2703,8.2773,189700.0
2011-04-19 13:25:00,11.96,11.97,11.96,11.97,195700.0,8.2773,8.2842,8.2773,8.2842,195700.0
2011-04-19 13:30:00,11.96,11.97,11.95,11.96,218500.0,8.2773,8.2842,8.2703,8.2773,218500.0
2011-04-19 13:35:00,11.96,11.96,11.95,11.96,205600.0,8.2773,8.2773,8.2703,8.2773,205600.0
2011-04-19 13:40:00,11.97,11.99,11.96,11.99,467700.0,8.2842,8.298,8.2773,8.298,467700.0
2011-04-19 13:45:00,11.99,11.99,11.96,11.97,130000.0,8.298,8.298,8.2773,8.2842,130000.0
2011-04-19 13:50:00,11.97,11.99,11.97,11.98,127400.0,8.2842,8.298,8.2842,8.2911,127400.0
2011-04-19 13:55:00,11.98,11.98,11.96,11.96,235400.0,8.2911,8.2911,8.2773,8.2773,235400.0
2011-04-19 14:00:00,11.96,11.98,11.95,11.96,167300.0,8.2773,8.2911,8.2703,8.2773,167300.0
2011-04-19 14:05:00,11.95,11.98,11.95,11.96,310200.0,8.2703,8.2911,8.2703,8.2773,310200.0
2011-04-19 14:10:00,11.96,11.98,11.96,11.98,86900.0,8.2773,8.2911,8.2773,8.2911,86900.0
2011-04-19 14:15:00,11.98,11.98,11.97,11.98,62900.0,8.2911,8.2911,8.2842,8.2911,62900.0
2011-04-19 14:20:00,11.98,11.98,11.97,11.97,51800.0,8.2911,8.2911,8.2842,8.2842,51800.0
2011-04-19 14:25:00,11.98,11.98,11.95,11.96,226400.0,8.2911,8.2911,8.2703,8.2773,226400.0
2011-04-19 14:30:00,11.96,11.97,11.96,11.97,22600.0,8.2773,8.2842,8.2773,8.2842,22600.0
2011-04-19 14:35:00,11.97,11.97,11.96,11.97,45500.0,8.2842,8.2842,8.2773,8.2842,45500.0
2011-04-19 14:40:00,11.96,11.98,11.96,11.98,234800.0,8.2773,8.2911,8.2773,8.2911,234800.0
2011-04-19 14:45:00,11.98,11.99,11.97,11.97,248500.0,8.2911,8.298,8.2842,8.2842,248500.0
2011-04-19 14:50:00,11.97,11.98,11.97,11.97,31500.0,8.2842,8.2911,8.2842,8.2842,31500.0
2011-04-19 14:55:00,11.97,11.98,11.97,11.98,46600.0,8.2842,8.2911,8.2842,8.2911,46600.0
2011-04-19 15:00:00,11.98,12.0,11.97,11.98,761900.0,8.2911,8.3049,8.2842,8.2911,761900.0
2011-04-19 15:05:00,11.98,11.99,11.97,11.98,468700.0,8.2911,8.298,8.2842,8.2911,468700.0
2011-04-19 15:10:00,11.98,11.98,11.97,11.98,28100.0,8.2911,8.2911,8.2842,8.2911,28100.0
2011-04-19 15:15:00,11.97,11.98,11.97,11.98,46400.0,8.2842,8.2911,8.2842,8.2911,46400.0
2011-04-19 15:20:00,11.98,11.98,11.97,11.98,73700.0,8.2911,8.2911,8.2842,8.2911,73700.0
2011-04-19 15:25:00,11.97,11.98,11.97,11.97,81200.0,8.2842,8.2911,8.2842,8.2842,81200.0
2011-04-19 15:30:00,11.97,11.98,11.97,11.98,82500.0,8.2842,8.2911,8.2842,8.2911,82500.0
2011-04-19 15:35:00,11.98,11.98,11.97,11.98,130100.0,8.2911,8.2911,8.2842,8.2911,130100.0
2011-04-19 15:40:00,11.98,11.98,11.97,11.98,215300.0,8.2911,8.2911,8.2842,8.2911,215300.0
2011-04-19 15:45:00,11.98,11.98,11.97,11.98,166300.0,8.2911,8.2911,8.2842,8.2911,166300.0
2011-04-19 15:50:00,11.98,11.98,11.97,11.98,233000.0,8.2911,8.2911,8.2842,8.2911,233000.0
2011-04-19 15:55:00,11.98,11.98,11.96,11.97,895400.0,8.2911,8.2911,8.2773,8.2842,895400.0
2011-04-20 09:30:00,12.39,12.41,12.27,12.35,1387100.0,8.5749,8.5887,8.4918,8.5472,1387100.0
2011-04-20 09:35:00,12.35,12.38,12.33,12.37,331100.0,8.5472,8.5679,8.5333,8.561,331100.0
2011-04-20 09:40:00,12.37,12.37,12.32,12.34,299000.0,8.561,8.561,8.5264,8.5403,299000.0
2011-04-20 09:45:00,12.34,12.36,12.32,12.34,480600.0,8.5403,8.5541,8.5264,8.5403,480600.0
2011-04-20 09:50:00,12.33,12.34,12.3,12.33,445600.0,8.5333,8.5403,8.5126,8.5333,445600.0
2011-04-20 09:55:00,12.33,12.34,12.32,12.32,214900.0,8.5333,8.5403,8.5264,8.5264,214900.0
2011-04-20 10:00:00,12.33,12.35,12.32,12.34,376500.0,8.5333,8.5472,8.5264,8.5403,376500.0
2011-04-20 10:05:00,12.35,12.35,12.34,12.35,203400.0,8.5472,8.5472,8.5403,8.5472,203400.0
2011-04-20 10:10:00,12.34,12.35,12.34,12.35,93700.0,8.5403,8.5472,8.5403,8.5472,93700.0
2011-04-20 10:15:00,12.35,12.35,12.34,12.35,323700.0,8.5472,8.5472,8.5403,8.5472,323700.0
2011-04-20 10:20:00,12.35,12.36,12.34,12.35,535000.0,8.5472,8.5541,8.5403,8.5472,535000.0
2011-04-20 10:25:00,12.35,12.36,12.33,12.35,353700.0,8.5472,8.5541,8.5333,8.5472,353700.0
2011-04-20 10:30:00,12.35,12.35,12.34,12.34,132900.0,8.5472,8.5472,8.5403,8.5403,132900.0
2011-04-20 10:35:00,12.34,12.35,12.3,12.34,600700.0,8.5403,8.5472,8.5126,8.5403,600700.0
2011-04-20 10:40:00,12.34,12.34,12.33,12.33,79500.0,8.5403,8.5403,8.5333,8.5333,79500.0
2011-04-20 10:45:00,12.34,12.34,12.33,12.34,78500.0,8.5403,8.5403,8.5333,8.5403,78500.0
2011-04-20 10:50:00,12.34,12.35,12.33,12.34,137900.0,8.5403,8.5472,8.5333,8.5403,137900.0
2011-04-20 10:55:00,12.34,12.35,12.34,12.35,72000.0,8.5403,8.5472,8.5403,8.5472,72000.0
2011-04-20 11:00:00,12.34,12.36,12.34,12.35,548000.0,8.5403,8.5541,8.5403,8.5472,548000.0
2011-04-20 11:05:00,12.35,12.36,12.34,12.35,175800.0,8.5472,8.5541,8.5403,8.5472,175800.0
2011-04-20 11:10:00,12.34,12.36,12.34,12.35,168600.0,8.5403,8.5541,8.5403,8.5472,168600.0
2011-04-20 11:15:00,12.35,12.35,12.33,12.34,301600.0,8.5472,8.5472,8.5333,8.5403,301600.0
2011-04-20 11:20:00,12.34,12.34,12.33,12.34,11200.0,8.5403,8.5403,8.5333,8.5403,11200.0
2011-04-20 11:25:00,12.34,12.34,12.33,12.34,89400.0,8.5403,8.5403,8.5333,8.5403,89400.0
2011-04-20 11:30:00,12.34,12.34,12.33,12.34,179700.0,8.5403,8.5403,8.5333,8.5403,179700.0
2011-04-20 11:35:00,12.34,12.35,12.33,12.34,165200.0,8.5403,8.5472,8.5333,8.5403,165200.0
2011-04-20 11:40:00,12.34,12.35,12.34,12.34,125000.0,8.5403,8.5472,8.5403,8.5403,125000.0
2011-04-20 11:45:00,12.35,12.35,12.34,12.35,12000.0,8.5472,8.5472,8.5403,8.5472,12000.0
2011-04-20 11:50:00,12.35,12.35,12.34,12.34,18500.0,8.5472,8.5472,8.5403,8.5403,18500.0
2011-04-20 11:55:00,12.34,12.35,12.34,12.34,108200.0,8.5403,8.5472,8.5403,8.5403,108200.0
2011-04-20 12:00:00,12.35,12.35,12.34,12.35,19500.0,8.5472,8.5472,8.5403,8.5472,19500.0
2011-04-20 12:05:00,12.34,12.35,12.34,12.34,14000.0,8.5403,8.5472,8.5403,8.5403,14000.0
2011-04-20 12:10:00,12.34,12.35,12.34,12.35,22100.0,8.5403,8.5472,8.5403,8.5472,22100.0
2011-04-20 12:15:00,12.35,12.35,12.34,12.35,9500.0,8.5472,8.5472,8.5403,8.5472,9500.0
2011-04-20 12:20:00,12.35,12.35,12.33,12.35,282100.0,8.5472,8.5472,8.5333,8.5472,282100.0
2011-04-20 12:25:00,12.34,12.35,12.34,12.35,101500.0,8.5403,8.5472,8.5403,8.5472,101500.0
2011-04-20 12:30:00,12.35,12.35,12.34,12.35,15000.0,8.5472,8.5472,8.5403,8.5472,15000.0
2011-04-20 12:35:00,12.35,12.35,12.34,12.35,22500.0,8.5472,8.5472,8.5403,8.5472,22500.0
2011-04-20 12:40:00,12.35,12.35,12.34,12.35,69200.0,8.5472,8.5472,8.5403,8.5472,69200.0
2011-04-20 12:45:00,12.35,12.35,12.34,12.34,29500.0,8.5472,8.5472,8.5403,8.5403,29500.0
2011-04-20 12:50:00,12.35,12.35,12.34,12.34,51200.0,8.5472,8.5472,8.5403,8.5403,51200.0
2011-04-20 12:55:00,12.35,12.35,12.34,12.35,10500.0,8.5472,8.5472,8.5403,8.5472,10500.0
2011-04-20 13:00:00,12.35,12.35,12.33,12.35,131900.0,8.5472,8.5472,8.5333,8.5472,131900.0
2011-04-20 13:05:00,12.35,12.35,12.34,12.35,6600.0,8.5472,8.5472,8.5403,8.5472,6600.0
2011-04-20 13:10:00,12.35,12.35,12.34,12.34,16300.0,8.5472,8.5472,8.5403,8.5403,16300.0
2011-04-20 13:15:00,12.34,12.35,12.33,12.33,72700.0,8.5403,8.5472,8.5333,8.5333,72700.0
2011-04-20 13:20:00,12.34,12.34,12.33,12.33,7200.0,8.5403,8.5403,8.5333,8.5333,7200.0
2011-04-20 13:25:00,12.34,12.34,12.33,12.34,8200.0,8.5403,8.5403,8.5333,8.5403,8200.0
2011-04-20 13:30:00,12.34,12.34,12.33,12.34,13700.0,8.5403,8.5403,8.5333,8.5403,13700.0
2011-04-20 13:35:00,12.33,12.34,12.33,12.34,62800.0,8.5333,8.5403,8.5333,8.5403,62800.0
2011-04-20 13:40:00,12.33,12.34,12.33,12.34,7600.0,8.5333,8.5403,8.5333,8.5403,7600.0
2011-04-20 13:45:00,12.34,12.34,12.33,12.33,23600.0,8.5403,8.5403,8.5333,8.5333,23600.0
2011-04-20 13:50:00,12.34,12.34,12.33,12.33,20000.0,8.5403,8.5403,8.5333,8.5333,20000.0
2011-04-20 13:55:00,12.34,12.37,12.33,12.37,430300.0,8.5403,8.561,8.5333,8.561,430300.0
2011-04-20 14:00:00,12.37,12.39,12.36,12.38,158700.0,8.561,8.5749,8.5541,8.5679,158700.0
2011-04-20 14:05:00,12.38,12.39,12.38,12.39,49500.0,8.5679,8.5749,8.5679,8.5749,49500.0
2011-04-20 14:10:00,12.38,12.41,12.38,12.41,199600.0,8.5679,8.5887,8.5679,8.5887,199600.0
2011-04-20 14:15:00,12.41,12.43,12.4,12.42,175600.0,8.5887,8.6025,8.5818,8.5956,175600.0
2011-04-20 14:20:00,12.43,12.43,12.42,12.43,68200.0,8.6025,8.6025,8.5956,8.6025,68200.0
2011-04-20 14:25:00,12.43,12.43,12.42,12.43,23300.0,8.6025,8.6025,8.5956,8.6025,23300.0
2011-04-20 14:30:00,12.43,12.43,12.42,12.43,20000.0,8.6025,8.6025,8.5956,8.6025,20000.0
2011-04-20 14:35:00,12.42,12.43,12.42,12.43,109600.0,8.5956,8.6025,8.5956,8.6025,109600.0
2011-04-20 14:40:00,12.42,12.43,12.42,12.43,61800.0,8.5956,8.6025,8.5956,8.6025,61800.0
2011-04-20 14:45:00,12.43,12.43,12.42,12.43,50800.0,8.6025,8.6025,8.5956,8.6025,50800.0
2011-04-20 14:50:00,12.42,12.43,12.42,12.43,72900.0,8.5956,8.6025,8.5956,8.6025,72900.0
2011-04-20 14:55:00,12.42,12.43,12.4,12.4,198000.0,8.5956,8.6025,8.5818,8.5818,198000.0
2011-04-20 15:00:00,12.4,12.41,12.39,12.4,104300.0,8.5818,8.5887,8.5749,8.5818,104300.0
2011-04-20 15:05:00,12.39,12.4,12.38,12.38,131500.0,8.5749,8.5818,8.5679,8.5679,131500.0
2011-04-20 15:10:00,12.38,12.39,12.38,12.39,47800.0,8.5679,8.5749,8.5679,8.5749,47800.0
2011-04-20 15:15:00,12.39,12.39,12.37,12.38,193400.0,8.5749,8.5749,8.561,8.5679,193400.0
2011-04-20 15:20:00,12.39,12.4,12.38,12.4,153700.0,8.5749,8.5818,8.5679,8.5818,153700.0
2011-04-20 15:25:00,12.4,12.4,12.39,12.4,89500.0,8.5818,8.5818,8.5749,8.5818,89500.0
2011-04-20 15:30:00,12.39,12.4,12.38,12.39,628500.0,8.5749,8.5818,8.5679,8.5749,628500.0
2011-04-20 15:35:00,12.38,12.39,12.37,12.38,144200.0,8.5679,8.5749,8.561,8.5679,144200.0
2011-04-20 15:40:00,12.38,12.4,12.37,12.39,721700.0,8.5679,8.5818,8.561,8.5749,721700.0
2011-04-20 15:45:00,12.38,12.39,12.37,12.38,614400.0,8.5679,8.5749,8.561,8.5679,614400.0
2011-04-20 15:50:00,12.39,12.44,12.38,12.44,912500.0,8.5749,8.6095,8.5679,8.6095,912500.0
2011-04-20 15:55:00,12.44,12.45,12.41,12.45,1583100.0,8.6095,8.6164,8.5887,8.6164,1583100.0
2011-04-21 09:30:00,12.54,12.62,12.52,12.6,507000.0,8.6787,8.734,8.6648,8.7202,507000.0
2011-04-21 09:35:00,12.59,12.62,12.58,12.61,212500.0,8.7133,8.734,8.7064,8.7271,212500.0
2011-04-21 09:40:00,12.62,12.62,12.54,12.55,498900.0,8.734,8.734,8.6787,8.6856,498900.0
2011-04-21 09:45:00,12.55,12.61,12.54,12.59,741700.0,8.6856,8.7271,8.6787,8.7133,741700.0
2011-04-21 09:50:00,12.59,12.62,12.58,12.62,902600.0,8.7133,8.734,8.7064,8.734,902600.0
2011-04-21 09:55:00,12.62,12.62,12.59,12.6,109000.0,8.734,8.734,8.7133,8.7202,109000.0
2011-04-21 10:00:00,12.59,12.61,12.55,12.61,449600.0,8.7133,8.7271,8.6856,8.7271,449600.0
2011-04-21 10:05:00,12.61,12.61,12.6,12.61,35800.0,8.7271,8.7271,8.7202,8.7271,35800.0
2011-04-21 10:10:00,12.6,12.61,12.6,12.61,43300.0,8.7202,8.7271,8.7202,8.7271,43300.0
2011-04-21 10:15:00,12.61,12.61,12.6,12.61,59700.0,8.7271,8.7271,8.7202,8.7271,59700.0
2011-04-21 10:20:00,12.61,12.61,12.6,12.61,81500.0,8.7271,8.7271,8.7202,8.7271,81500.0
2011-04-21 10:25:00,12.61,12.61,12.55,12.57,334200.0,8.7271,8.7271,8.6856,8.6994,334200.0
2011-04-21 10:30:00,12.57,12.57,12.53,12.54,167800.0,8.6994,8.6994,8.6717,8.6787,167800.0
2011-04-21 10:35:00,12.53,12.55,12.53,12.54,244300.0,8.6717,8.6856,8.6717,8.6787,244300.0
2011-04-21 10:40:00,12.54,12.55,12.53,12.54,176700.0,8.6787,8.6856,8.6717,8.6787,176700.0
2011-04-21 10:45:00,12.54,12.55,12.53,12.54,103400.0,8.6787,8.6856,8.6717,8.6787,103400.0
2011-04-21 10:50:00,12.53,12.54,12.53,12.54,238200.0,8.6717,8.6787,8.6717,8.6787,238200.0
2011-04-21 10:55:00,12.55,12.56,12.53,12.54,109400.0,8.6856,8.6925,8.6717,8.6787,109400.0
2011-04-21 11:00:00,12.54,12.54,12.52,12.53,147300.0,8.6787,8.6787,8.6648,8.6717,147300.0
2011-04-21 11:05:00,12.53,12.54,12.51,12.53,409400.0,8.6717,8.6787,8.6579,8.6717,409400.0
2011-04-21 11:10:00,12.53,12.54,12.51,12.53,243400.0,8.6717,8.6787,8.6579,8.6717,243400.0
2011-04-21 11:15:00,12.53,12.54,12.53,12.54,73700.0,8.6717,8.6787,8.6717,8.6787,73700.0
2011-04-21 11:20:00,12.53,12.54,12.52,12.54,129100.0,8.6717,8.6787,8.6648,8.6787,129100.0
2011-04-21 11:25:00,12.54,12.56,12.53,12.55,358400.0,8.6787,8.6925,8.6717,8.6856,358400.0
2011-04-21 11:30:00,12.54,12.55,12.54,12.54,14800.0,8.6787,8.6856,8.6787,8.6787,14800.0
2011-04-21 11:35:00,12.54,12.56,12.54,12.56,71800.0,8.6787,8.6925,8.6787,8.6925,71800.0
2011-04-21 11:40:00,12.56,12.56,12.55,12.56,5400.0,8.6925,8.6925,8.6856,8.6925,5400.0
2011-04-21 11:45:00,12.55,12.56,12.54,12.55,57000.0,8.6856,8.6925,8.6787,8.6856,57000.0
2011-04-21 11:50:00,12.54,12.57,12.54,12.56,156100.0,8.6787,8.6994,8.6787,8.6925,156100.0
2011-04-21 11:55:00,12.56,12.57,12.56,12.56,14700.0,8.6925,8.6994,8.6925,8.6925,14700.0
2011-04-21 12:00:00,12.57,12.57,12.56,12.56,11000.0,8.6994,8.6994,8.6925,8.6925,11000.0
2011-04-21 12:05:00,12.57,12.57,12.56,12.57,10500.0,8.6994,8.6994,8.6925,8.6994,10500.0
2011-04-21 12:10:00,12.56,12.57,12.56,12.57,10700.0,8.6925,8.6994,8.6925,8.6994,10700.0
2011-04-21 12:15:00,12.56,12.57,12.56,12.57,76700.0,8.6925,8.6994,8.6925,8.6994,76700.0
2011-04-21 12:20:00,12.57,12.59,12.56,12.59,232500.0,8.6994,8.7133,8.6925,8.7133,232500.0
2011-04-21 12:25:00,12.59,12.59,12.58,12.59,96800.0,8.7133,8.7133,8.7064,8.7133,96800.0
2011-04-21 12:30:00,12.59,12.59,12.58,12.59,78500.0,8.7133,8.7133,8.7064,8.7133,78500.0
2011-04-21 12:35:00,12.59,12.59,12.58,12.59,13100.0,8.7133,8.7133,8.7064,8.7133,13100.0
2011-04-21 12:40:00,12.58,12.61,12.58,12.61,143000.0,8.7064,8.7271,8.7064,8.7271,143000.0
2011-04-21 12:45:00,12.61,12.61,12.6,12.61,70500.0,8.7271,8.7271,8.7202,8.7271,70500.0
2011-04-21 12:50:00,12.61,12.61,12.59,12.6,166300.0,8.7271,8.7271,8.7133,8.7202,166300.0
2011-04-21 12:55:00,12.61,12.61,12.59,12.61,357500.0,8.7271,8.7271,8.7133,8.7271,357500.0
2011-04-21 13:00:00,12.61,12.61,12.6,12.61,28500.0,8.7271,8.7271,8.7202,8.7271,28500.0
2011-04-21 13:05:00,12.61,12.61,12.6,12.61,60600.0,8.7271,8.7271,8.7202,8.7271,60600.0
2011-04-21 13:10:00,12.61,12.61,12.59,12.61,330200.0,8.7271,8.7271,8.7133,8.7271,330200.0
2011-04-21 13:15:00,12.6,12.61,12.6,12.61,209600.0,8.7202,8.7271,8.7202,8.7271,209600.0
2011-04-21 13:20:00,12.61,12.61,12.6,12.61,16000.0,8.7271,8.7271,8.7202,8.7271,16000.0
2011-04-21 13:25:00,12.6,12.61,12.6,12.61,28300.0,8.7202,8.7271,8.7202,8.7271,28300.0
2011-04-21 13:30:00,12.61,12.61,12.6,12.61,12100.0,8.7271,8.7271,8.7202,8.7271,12100.0
2011-04-21 13:35:00,12.61,12.61,12.59,12.61,246800.0,8.7271,8.7271,8.7133,8.7271,246800.0
2011-04-21 13:40:00,12.61,12.61,12.6,12.61,7300.0,8.7271,8.7271,8.7202,8.7271,7300.0
2011-04-21 13:45:00,12.61,12.61,12.6,12.61,8700.0,8.7271,8.7271,8.7202,8.7271,8700.0
2011-04-21 13:50:00,12.61,12.61,12.6,12.61,17800.0,8.7271,8.7271,8.7202,8.7271,17800.0
2011-04-21 13:55:00,12.61,12.61,12.6,12.61,18900.0,8.7271,8.7271,8.7202,8.7271,18900.0
2011-04-21 14:00:00,12.6,12.61,12.6,12.61,51500.0,8.7202,8.7271,8.7202,8.7271,51500.0
2011-04-21 14:05:00,12.61,12.61,12.6,12.61,8700.0,8.7271,8.7271,8.7202,8.7271,8700.0
2011-04-21 14:10:00,12.61,12.61,12.6,12.61,9400.0,8.7271,8.7271,8.7202,8.7271,9400.0
2011-04-21 14:15:00,12.61,12.61,12.6,12.61,148700.0,8.7271,8.7271,8.7202,8.7271,148700.0
2011-04-21 14:20:00,12.61,12.61,12.6,12.61,296400.0,8.7271,8.7271,8.7202,8.7271,296400.0
2011-04-21 14:25:00,12.61,12.61,12.6,12.61,6800.0,8.7271,8.7271,8.7202,8.7271,6800.0
2011-04-21 14:30:00,12.61,12.61,12.6,12.6,159100.0,8.7271,8.7271,8.7202,8.7202,159100.0
2011-04-21 14:35:00,12.61,12.62,12.6,12.62,306600.0,8.7271,8.734,8.7202,8.734,306600.0
2011-04-21 14:40:00,12.62,12.62,12.61,12.61,14100.0,8.734,8.734,8.7271,8.7271,14100.0
2011-04-21 14:45:00,12.62,12.62,12.59,12.59,191400.0,8.734,8.734,8.7133,8.7133,191400.0
2011-04-21 14:50:00,12.59,12.59,12.56,12.59,414000.0,8.7133,8.7133,8.6925,8.7133,414000.0
2011-04-21 14:55:00,12.59,12.59,12.58,12.59,13800.0,8.7133,8.7133,8.7064,8.7133,13800.0
2011-04-21 15:00:00,12.58,12.59,12.58,12.59,14600.0,8.7064,8.7133,8.7064,8.7133,14600.0
2011-04-21 15:05:00,12.58,12.59,12.58,12.59,7400.0,8.7064,8.7133,8.7064,8.7133,7400.0
2011-04-21 15:10:00,12.59,12.6,12.59,12.59,108400.0,8.7133,8.7202,8.7133,8.7133,108400.0
2011-04-21 15:15:00,12.59,12.6,12.59,12.6,10100.0,8.7133,8.7202,8.7133,8.7202,10100.0
2011-04-21 15:20:00,12.59,12.6,12.57,12.59,1329800.0,8.7133,8.7202,8.6994,8.7133,1329800.0
2011-04-21 15:25:00,12.59,12.59,12.57,12.58,89600.0,8.7133,8.7133,8.6994,8.7064,89600.0
2011-04-21 15:30:00,12.57,12.58,12.53,12.53,363500.0,8.6994,8.7064,8.6717,8.6717,363500.0
2011-04-21 15:35:00,12.54,12.54,12.52,12.53,164700.0,8.6787,8.6787,8.6648,8.6717,164700.0
2011-04-21 15:40:00,12.53,12.54,12.52,12.54,421300.0,8.6717,8.6787,8.6648,8.6787,421300.0
2011-04-21 15:45:00,12.54,12.54,12.51,12.54,403700.0,8.6787,8.6787,8.6579,8.6787,403700.0
2011-04-21 15:50:00,12.53,12.55,12.53,12.55,154400.0,8.6717,8.6856,8.6717,8.6856,154400.0
2011-04-21 15:55:00,12.55,12.55,12.53,12.54,664100.0,8.6856,8.6856,8.6717,8.6787,664100.0
2011-04-25 09:30:00,12.49,12.52,12.48,12.5,250400.0,8.6441,8.6648,8.6371,8.651,250400.0
2011-04-25 09:35:00,12.5,12.51,12.47,12.47,203500.0,8.651,8.6579,8.6302,8.6302,203500.0
2011-04-25 09:40:00,12.48,12.49,12.45,12.48,127900.0,8.6371,8.6441,8.6164,8.6371,127900.0
2011-04-25 09:45:00,12.48,12.5,12.48,12.5,162400.0,8.6371,8.651,8.6371,8.651,162400.0
2011-04-25 09:50:00,12.5,12.51,12.49,12.49,168900.0,8.651,8.6579,8.6441,8.6441,168900.0
2011-04-25 09:55:00,12.49,12.49,12.47,12.48,53600.0,8.6441,8.6441,8.6302,8.6371,53600.0
2011-04-25 10:00:00,12.48,12.48,12.47,12.47,155700.0,8.6371,8.6371,8.6302,8.6302,155700.0
2011-04-25 10:05:00,12.48,12.48,12.45,12.45,66800.0,8.6371,8.6371,8.6164,8.6164,66800.0
2011-04-25 10:10:00,12.45,12.46,12.43,12.44,73200.0,8.6164,8.6233,8.6025,8.6095,73200.0
2011-04-25 10:15:00,12.45,12.46,12.41,12.43,203700.0,8.6164,8.6233,8.5887,8.6025,203700.0
2011-04-25 10:20:00,12.43,12.43,12.39,12.39,71300.0,8.6025,8.6025,8.5749,8.5749,71300.0
2011-04-25 10:25:00,12.39,12.41,12.37,12.37,138300.0,8.5749,8.5887,8.561,8.561,138300.0
2011-04-25 10:30:00,12.38,12.38,12.36,12.37,158400.0,8.5679,8.5679,8.5541,8.561,158400.0
2011-04-25 10:35:00,12.37,12.37,12.31,12.33,322700.0,8.561,8.561,8.5195,8.5333,322700.0
2011-04-25 10:40:00,12.33,12.36,12.33,12.36,79900.0,8.5333,8.5541,8.5333,8.5541,79900.0
2011-04-25 10:45:00,12.36,12.36,12.34,12.35,62200.0,8.5541,8.5541,8.5403,8.5472,62200.0
2011-04-25 10:50:00,12.35,12.36,12.32,12.32,75600.0,8.5472,8.5541,8.5264,8.5264,75600.0
2011-04-25 10:55:00,12.32,12.33,12.28,12.3,146500.0,8.5264,8.5333,8.4987,8.5126,146500.0
2011-04-25 11:00:00,12.31,12.31,12.28,12.28,106800.0,8.5195,8.5195,8.4987,8.4987,106800.0
2011-04-25 11:05:00,12.28,12.29,12.27,12.27,19000.0,8.4987,8.5057,8.4918,8.4918,19000.0
2011-04-25 11:10:00,12.27,12.27,12.23,12.24,218700.0,8.4918,8.4918,8.4641,8.471,218700.0
2011-04-25 11:15:00,12.24,12.26,12.23,12.25,286100.0,8.471,8.4849,8.4641,8.478,286100.0
2011-04-25 11:20:00,12.24,12.28,12.24,12.26,303800.0,8.471,8.4987,8.471,8.4849,303800.0
2011-04-25 11:25:00,12.25,12.26,12.25,12.25,15900.0,8.478,8.4849,8.478,8.478,15900.0
2011-04-25 11:30:00,12.26,12.29,12.25,12.28,176000.0,8.4849,8.5057,8.478,8.4987,176000.0
2011-04-25 11:35:00,12.28,12.29,12.27,12.28,70700.0,8.4987,8.5057,8.4918,8.4987,70700.0
2011-04-25 11:40:00,12.27,12.28,12.25,12.26,50900.0,8.4918,8.4987,8.478,8.4849,50900.0
2011-04-25 11:45:00,12.26,12.28,12.25,12.27,148000.0,8.4849,8.4987,8.478,8.4918,148000.0
2011-04-25 11:50:00,12.26,12.27,12.26,12.27,29300.0,8.4849,8.4918,8.4849,8.4918,29300.0
2011-04-25 11:55:00,12.27,12.29,12.26,12.27,184500.0,8.4918,8.5057,8.4849,8.4918,184500.0
2011-04-25 12:00:00,12.28,12.28,12.27,12.28,28200.0,8.4987,8.4987,8.4918,8.4987,28200.0
2011-04-25 12:05:00,12.27,12.28,12.27,12.27,36700.0,8.4918,8.4987,8.4918,8.4918,36700.0
2011-04-25 12:10:00,12.28,12.28,12.26,12.26,29500.0,8.4987,8.4987,8.4849,8.4849,29500.0
2011-04-25 12:15:00,12.27,12.27,12.26,12.27,161600.0,8.4918,8.4918,8.4849,8.4918,161600.0
2011-04-25 12:20:00,12.27,12.27,12.26,12.27,42300.0,8.4918,8.4918,8.4849,8.4918,42300.0
2011-04-25 12:25:00,12.27,12.29,12.26,12.28,284300.0,8.4918,8.5057,8.4849,8.4987,284300.0
2011-04-25 12:30:00,12.28,12.29,12.28,12.29,26000.0,8.4987,8.5057,8.4987,8.5057,26000.0
2011-04-25 12:35:00,12.29,12.29,12.28,12.28,25900.0,8.5057,8.5057,8.4987,8.4987,25900.0
2011-04-25 12:40:00,12.29,12.29,12.26,12.26,141400.0,8.5057,8.5057,8.4849,8.4849,141400.0
2011-04-25 12:45:00,12.26,12.27,12.26,12.26,35000.0,8.4849,8.4918,8.4849,8.4849,35000.0
2011-04-25 12:50:00,12.26,12.29,12.26,12.29,215700.0,8.4849,8.5057,8.4849,8.5057,215700.0
2011-04-25 12:55:00,12.29,12.29,12.28,12.29,130800.0,8.5057,8.5057,8.4987,8.5057,130800.0
2011-04-25 13:00:00,12.28,12.29,12.28,12.28,62400.0,8.4987,8.5057,8.4987,8.4987,62400.0
2011-04-25 13:05:00,12.28,12.29,12.28,12.29,41800.0,8.4987,8.5057,8.4987,8.5057,41800.0
2011-04-25 13:10:00,12.29,12.29,12.27,12.28,115000.0,8.5057,8.5057,8.4918,8.4987,115000.0
2011-04-25 13:15:00,12.28,12.28,12.27,12.28,76800.0,8.4987,8.4987,8.4918,8.4987,76800.0
2011-04-25 13:20:00,12.28,12.28,12.27,12.27,55800.0,8.4987,8.4987,8.4918,8.4918,55800.0
2011-04-25 13:25:00,12.27,12.28,12.27,12.28,81900.0,8.4918,8.4987,8.4918,8.4987,81900.0
2011-04-25 13:30:00,12.27,12.28,12.26,12.26,111400.0,8.4918,8.4987,8.4849,8.4849,111400.0
2011-04-25 13:35:00,12.27,12.27,12.25,12.26,95100.0,8.4918,8.4918,8.478,8.4849,95100.0
2011-04-25 13:40:00,12.25,12.26,12.25,12.26,280500.0,8.478,8.4849,8.478,8.4849,280500.0
2011-04-25 13:45:00,12.26,12.26,12.25,12.26,74700.0,8.4849,8.4849,8.478,8.4849,74700.0
2011-04-25 13:50:00,12.26,12.26,12.25,12.25,88800.0,8.4849,8.4849,8.478,8.478,88800.0
2011-04-25 13:55:00,12.25,12.27,12.24,12.27,330300.0,8.478,8.4918,8.471,8.4918,330300.0
2011-04-25 14:00:00,12.27,12.27,12.26,12.26,60000.0,8.4918,8.4918,8.4849,8.4849,60000.0
2011-04-25 14:05:00,12.27,12.27,12.26,12.27,79600.0,8.4918,8.4918,8.4849,8.4918,79600.0
2011-04-25 14:10:00,12.26,12.27,12.26,12.26,135800.0,8.4849,8.4918,8.4849,8.4849,135800.0
2011-04-25 14:15:00,12.27,12.27,12.26,12.27,98200.0,8.4918,8.4918,8.4849,8.4918,98200.0
2011-04-25 14:20:00,12.27,12.27,12.24,12.25,305900.0,8.4918,8.4918,8.471,8.478,305900.0
2011-04-25 14:25:00,12.25,12.29,12.25,12.29,444500.0,8.478,8.5057,8.478,8.5057,444500.0
2011-04-25 14:30:00,12.29,12.3,12.28,12.29,127100.0,8.5057,8.5126,8.4987,8.5057,127100.0
2011-04-25 14:35:00,12.29,12.3,12.28,12.28,190600.0,8.5057,8.5126,8.4987,8.4987,190600.0
2011-04-25 14:40:00,12.29,12.29,12.27,12.28,96600.0,8.5057,8.5057,8.4918,8.4987,96600.0
2011-04-25 14:45:00,12.28,12.28,12.26,12.27,87400.0,8.4987,8.4987,8.4849,8.4918,87400.0
2011-04-25 14:50:00,12.27,12.27,12.26,12.27,80700.0,8.4918,8.4918,8.4849,8.4918,80700.0
2011-04-25 14:55:00,12.26,12.27,12.26,12.27,129100.0,8.4849,8.4918,8.4849,8.4918,129100.0
2011-04-25 15:00:00,12.26,12.28,12.26,12.28,181100.0,8.4849,8.4987,8.4849,8.4987,181100.0
2011-04-25 15:05:00,12.27,12.28,12.26,12.27,168200.0,8.4918,8.4987,8.4849,8.4918,168200.0
2011-04-25 15:10:00,12.27,12.27,12.26,12.26,55800.0,8.4918,8.4918,8.4849,8.4849,55800.0
2011-04-25 15:15:00,12.27,12.27,12.26,12.27,78100.0,8.4918,8.4918,8.4849,8.4918,78100.0
2011-04-25 15:20:00,12.27,12.27,12.25,12.26,301600.0,8.4918,8.4918,8.478,8.4849,301600.0
2011-04-25 15:25:00,12.27,12.27,12.26,12.26,102200.0,8.4918,8.4918,8.4849,8.4849,102200.0
2011-04-25 15:30:00,12.27,12.27,12.26,12.27,67300.0,8.4918,8.4918,8.4849,8.4918,67300.0
2011-04-25 15:35:00,12.26,12.29,12.26,12.29,209500.0,8.4849,8.5057,8.4849,8.5057,209500.0
2011-04-25 15:40:00,12.29,12.29,12.28,12.29,86200.0,8.5057,8.5057,8.4987,8.5057,86200.0
2011-04-25 15:45:00,12.29,12.3,12.29,12.3,213000.0,8.5057,8.5126,8.5057,8.5126,213000.0
2011-04-25 15:50:00,12.29,12.3,12.28,12.28,236200.0,8.5057,8.5126,8.4987,8.4987,236200.0
2011-04-25 15:55:00,12.28,12.3,12.28,12.29,454700.0,8.4987,8.5126,8.4987,8.5057,454700.0
2011-04-26 09:30:00,12.36,12.38,12.35,12.36,123200.0,8.5541,8.5679,8.5472,8.5541,123200.0
2011-04-26 09:35:00,12.37,12.37,12.34,12.36,99500.0,8.561,8.561,8.5403,8.5541,99500.0
2011-04-26 09:40:00,12.35,12.36,12.32,12.34,57600.0,8.5472,8.5541,8.5264,8.5403,57600.0
2011-04-26 09:45:00,12.33,12.37,12.33,12.37,155600.0,8.5333,8.561,8.5333,8.561,155600.0
2011-04-26 09:50:00,12.37,12.38,12.36,12.37,40400.0,8.561,8.5679,8.5541,8.561,40400.0
2011-04-26 09:55:00,12.37,12.38,12.36,12.37,165700.0,8.561,8.5679,8.5541,8.561,165700.0
2011-04-26 10:00:00,12.37,12.38,12.37,12.38,20700.0,8.561,8.5679,8.561,8.5679,20700.0
2011-04-26 10:05:00,12.38,12.38,12.37,12.37,93100.0,8.5679,8.5679,8.561,8.561,93100.0
2011-04-26 10:10:00,12.37,12.38,12.36,12.38,36400.0,8.561,8.5679,8.5541,8.5679,36400.0
2011-04-26 10:15:00,12.37,12.4,12.37,12.38,154700.0,8.561,8.5818,8.561,8.5679,154700.0
2011-04-26 10:20:00,12.38,12.43,12.38,12.43,145100.0,8.5679,8.6025,8.5679,8.6025,145100.0
2011-04-26 10:25:00,12.43,12.44,12.42,12.44,68200.0,8.6025,8.6095,8.5956,8.6095,68200.0
2011-04-26 10:30:00,12.44,12.45,12.42,12.43,111300.0,8.6095,8.6164,8.5956,8.6025,111300.0
2011-04-26 10:35:00,12.43,12.43,12.42,12.42,65800.0,8.6025,8.6025,8.5956,8.5956,65800.0
2011-04-26 10:40:00,12.43,12.46,12.42,12.46,167800.0,8.6025,8.6233,8.5956,8.6233,167800.0
2011-04-26 10:45:00,12.46,12.48,12.45,12.48,255100.0,8.6233,8.6371,8.6164,8.6371,255100.0
2011-04-26 10:50:00,12.47,12.48,12.45,12.48,197300.0,8.6302,8.6371,8.6164,8.6371,197300.0
2011-04-26 10:55:00,12.48,12.52,12.47,12.52,83100.0,8.6371,8.6648,8.6302,8.6648,83100.0
2011-04-26 11:00:00,12.52,12.53,12.48,12.51,538800.0,8.6648,8.6717,8.6371,8.6579,538800.0
2011-04-26 11:05:00,12.5,12.52,12.49,12.52,288000.0,8.651,8.6648,8.6441,8.6648,288000.0
2011-04-26 11:10:00,12.52,12.52,12.51,12.52,46200.0,8.6648,8.6648,8.6579,8.6648,46200.0
2011-04-26 11:15:00,12.52,12.52,12.51,12.52,34000.0,8.6648,8.6648,8.6579,8.6648,34000.0
2011-04-26 11:20:00,12.52,12.53,12.51,12.52,298900.0,8.6648,8.6717,8.6579,8.6648,298900.0
2011-04-26 11:25:00,12.53,12.53,12.52,12.53,60100.0,8.6717,8.6717,8.6648,8.6717,60100.0
2011-04-26 11:30:00,12.53,12.54,12.52,12.54,96300.0,8.6717,8.6787,8.6648,8.6787,96300.0
2011-04-26 11:35:00,12.54,12.54,12.51,12.51,147300.0,8.6787,8.6787,8.6579,8.6579,147300.0
2011-04-26 11:40:00,12.51,12.52,12.51,12.52,94500.0,8.6579,8.6648,8.6579,8.6648,94500.0
2011-04-26 11:45:00,12.52,12.54,12.51,12.54,122000.0,8.6648,8.6787,8.6579,8.6787,122000.0
2011-04-26 11:50:00,12.53,12.54,12.53,12.54,25700.0,8.6717,8.6787,8.6717,8.6787,25700.0
2011-04-26 11:55:00,12.54,12.55,12.53,12.54,32300.0,8.6787,8.6856,8.6717,8.6787,32300.0
2011-04-26 12:00:00,12.54,12.55,12.54,12.54,66400.0,8.6787,8.6856,8.6787,8.6787,66400.0
2011-04-26 12:05:00,12.55,12.55,12.53,12.54,150300.0,8.6856,8.6856,8.6717,8.6787,150300.0
2011-04-26 12:10:00,12.54,12.55,12.53,12.54,60800.0,8.6787,8.6856,8.6717,8.6787,60800.0
2011-04-26 12:15:00,12.55,12.55,12.54,12.54,59000.0,8.6856,8.6856,8.6787,8.6787,59000.0
2011-04-26 12:20:00,12.54,12.55,12.53,12.54,226400.0,8.6787,8.6856,8.6717,8.6787,226400.0
2011-04-26 12:25:00,12.54,12.54,12.53,12.54,18300.0,8.6787,8.6787,8.6717,8.6787,18300.0
2011-04-26 12:30:00,12.54,12.54,12.53,12.54,47000.0,8.6787,8.6787,8.6717,8.6787,47000.0
2011-04-26 12:35:00,12.54,12.55,12.53,12.54,83000.0,8.6787,8.6856,8.6717,8.6787,83000.0
2011-04-26 12:40:00,12.55,12.55,12.54,12.54,17800.0,8.6856,8.6856,8.6787,8.6787,17800.0
2011-04-26 12:45:00,12.54,12.55,12.54,12.55,22600.0,8.6787,8.6856,8.6787,8.6856,22600.0
2011-04-26 12:50:00,12.54,12.55,12.54,12.54,22400.0,8.6787,8.6856,8.6787,8.6787,22400.0
2011-04-26 12:55:00,12.55,12.55,12.54,12.54,23700.0,8.6856,8.6856,8.6787,8.6787,23700.0
2011-04-26 13:00:00,12.54,12.55,12.52,12.53,162100.0,8.6787,8.6856,8.6648,8.6717,162100.0
2011-04-26 13:05:00,12.53,12.53,12.51,12.52,49200.0,8.6717,8.6717,8.6579,8.6648,49200.0
2011-04-26 13:10:00,12.52,12.52,12.5,12.5,179900.0,8.6648,8.6648,8.651,8.651,179900.0
2011-04-26 13:15:00,12.5,12.51,12.5,12.51,11000.0,8.651,8.6579,8.651,8.6579,11000.0
2011-04-26 13:20:00,12.51,12.51,12.5,12.51,31500.0,8.6579,8.6579,8.651,8.6579,31500.0
2011-04-26 13:25:00,12.51,12.51,12.5,12.51,67000.0,8.6579,8.6579,8.651,8.6579,67000.0
2011-04-26 13:30:00,12.51,12.51,12.49,12.5,219000.0,8.6579,8.6579,8.6441,8.651,219000.0
2011-04-26 13:35:00,12.49,12.5,12.49,12.5,19600.0,8.6441,8.651,8.6441,8.651,19600.0
2011-04-26 13:40:00,12.5,12.5,12.49,12.5,28300.0,8.651,8.651,8.6441,8.651,28300.0
2011-04-26 13:45:00,12.5,12.5,12.49,12.5,26500.0,8.651,8.651,8.6441,8.651,26500.0
2011-04-26 13:50:00,12.5,12.5,12.48,12.5,462300.0,8.651,8.651,8.6371,8.651,462300.0
2011-04-26 13:55:00,12.49,12.5,12.48,12.48,96700.0,8.6441,8.651,8.6371,8.6371,96700.0
2011-04-26 14:00:00,12.49,12.49,12.48,12.49,35200.0,8.6441,8.6441,8.6371,8.6441,35200.0
2011-04-26 14:05:00,12.49,12.49,12.48,12.49,36500.0,8.6441,8.6441,8.6371,8.6441,36500.0
2011-04-26 14:10:00,12.49,12.49,12.48,12.49,40400.0,8.6441,8.6441,8.6371,8.6441,40400.0
2011-04-26 14:15:00,12.49,12.5,12.48,12.49,682800.0,8.6441,8.651,8.6371,8.6441,682800.0
2011-04-26 14:20:00,12.49,12.5,12.48,12.5,43600.0,8.6441,8.651,8.6371,8.651,43600.0
2011-04-26 14:25:00,12.5,12.5,12.49,12.5,26600.0,8.651,8.651,8.6441,8.651,26600.0
2011-04-26 14:30:00,12.5,12.5,12.49,12.5,26000.0,8.651,8.651,8.6441,8.651,26000.0
2011-04-26 14:35:00,12.5,12.5,12.49,12.5,67600.0,8.651,8.651,8.6441,8.651,67600.0
2011-04-26 14:40:00,12.5,12.5,12.49,12.5,52100.0,8.651,8.651,8.6441,8.651,52100.0
2011-04-26 14:45:00,12.5,12.5,12.49,12.5,34700.0,8.651,8.651,8.6441,8.651,34700.0
2011-04-26 14:50:00,12.5,12.5,12.49,12.5,147300.0,8.651,8.651,8.6441,8.651,147300.0
2011-04-26 14:55:00,12.5,12.52,12.49,12.52,168500.0,8.651,8.6648,8.6441,8.6648,168500.0
2011-04-26 15:00:00,12.52,12.53,12.51,12.53,107300.0,8.6648,8.6717,8.6579,8.6717,107300.0
2011-04-26 15:05:00,12.53,12.56,12.52,12.54,470600.0,8.6717,8.6925,8.6648,8.6787,470600.0
2011-04-26 15:10:00,12.54,12.55,12.53,12.54,93600.0,8.6787,8.6856,8.6717,8.6787,93600.0
2011-04-26 15:15:00,12.55,12.55,12.54,12.55,100000.0,8.6856,8.6856,8.6787,8.6856,100000.0
2011-04-26 15:20:00,12.54,12.55,12.52,12.53,107300.0,8.6787,8.6856,8.6648,8.6717,107300.0
2011-04-26 15:25:00,12.52,12.53,12.52,12.53,60400.0,8.6648,8.6717,8.6648,8.6717,60400.0
2011-04-26 15:30:00,12.53,12.54,12.52,12.54,116500.0,8.6717,8.6787,8.6648,8.6787,116500.0
2011-04-26 15:35:00,12.54,12.54,12.53,12.54,43400.0,8.6787,8.6787,8.6717,8.6787,43400.0
2011-04-26 15:40:00,12.53,12.54,12.53,12.54,200900.0,8.6717,8.6787,8.6717,8.6787,200900.0
2011-04-26 15:45:00,12.53,12.56,12.53,12.56,594300.0,8.6717,8.6925,8.6717,8.6925,594300.0
2011-04-26 15:50:00,12.56,12.56,12.55,12.55,342100.0,8.6925,8.6925,8.6856,8.6856,342100.0
2011-04-26 15:55:00,12.55,12.56,12.55,12.56,800600.0,8.6856,8.6925,8.6856,8.6925,800600.0
2011-04-27 09:30:00,12.9,12.9,12.65,12.82,592400.0,8.9278,8.9278,8.7548,8.8725,592400.0
2011-04-27 09:35:00,12.83,12.84,12.81,12.83,220000.0,8.8794,8.8863,8.8655,8.8794,220000.0
2011-04-27 09:40:00,12.82,12.83,12.78,12.79,433400.0,8.8725,8.8794,8.8448,8.8517,433400.0
2011-04-27 09:45:00,12.79,12.8,12.78,12.8,332700.0,8.8517,8.8586,8.8448,8.8586,332700.0
2011-04-27 09:50:00,12.8,12.83,12.79,12.83,219700.0,8.8586,8.8794,8.8517,8.8794,219700.0
2011-04-27 09:55:00,12.83,12.84,12.81,12.82,272800.0,8.8794,8.8863,8.8655,8.8725,272800.0
2011-04-27 10:00:00,12.82,12.82,12.79,12.8,191700.0,8.8725,8.8725,8.8517,8.8586,191700.0
2011-04-27 10:05:00,12.79,12.8,12.77,12.78,423000.0,8.8517,8.8586,8.8378,8.8448,423000.0
2011-04-27 10:10:00,12.79,12.8,12.78,12.79,234500.0,8.8517,8.8586,8.8448,8.8517,234500.0
2011-04-27 10:15:00,12.79,12.79,12.78,12.79,163700.0,8.8517,8.8517,8.8448,8.8517,163700.0
2011-04-27 10:20:00,12.79,12.79,12.77,12.79,300800.0,8.8517,8.8517,8.8378,8.8517,300800.0
2011-04-27 10:25:00,12.78,12.8,12.78,12.78,147500.0,8.8448,8.8586,8.8448,8.8448,147500.0
2011-04-27 10:30:00,12.79,12.79,12.75,12.75,675300.0,8.8517,8.8517,8.824,8.824,675300.0
2011-04-27 10:35:00,12.75,12.77,12.74,12.76,495100.0,8.824,8.8378,8.8171,8.8309,495100.0
2011-04-27 10:40:00,12.76,12.78,12.76,12.77,144500.0,8.8309,8.8448,8.8309,8.8378,144500.0
2011-04-27 10:45:00,12.78,12.78,12.77,12.78,22600.0,8.8448,8.8448,8.8378,8.8448,22600.0
2011-04-27 10:50:00,12.78,12.78,12.77,12.78,26900.0,8.8448,8.8448,8.8378,8.8448,26900.0
2011-04-27 10:55:00,12.78,12.8,12.77,12.8,125300.0,8.8448,8.8586,8.8378,8.8586,125300.0
2011-04-27 11:00:00,12.79,12.84,12.79,12.84,187300.0,8.8517,8.8863,8.8517,8.8863,187300.0
2011-04-27 11:05:00,12.84,12.86,12.81,12.85,298400.0,8.8863,8.9001,8.8655,8.8932,298400.0
2011-04-27 11:10:00,12.86,12.86,12.84,12.85,169900.0,8.9001,8.9001,8.8863,8.8932,169900.0
2011-04-27 11:15:00,12.85,12.86,12.85,12.86,36300.0,8.8932,8.9001,8.8932,8.9001,36300.0
2011-04-27 11:20:00,12.86,12.86,12.84,12.86,239300.0,8.9001,8.9001,8.8863,8.9001,239300.0
2011-04-27 11:25:00,12.86,12.88,12.85,12.86,538400.0,8.9001,8.914,8.8932,8.9001,538400.0
2011-04-27 11:30:00,12.86,12.91,12.84,12.91,798600.0,8.9001,8.9347,8.8863,8.9347,798600.0
2011-04-27 11:35:00,12.9,12.93,12.9,12.93,303400.0,8.9278,8.9486,8.9278,8.9486,303400.0
2011-04-27 11:40:00,12.93,12.97,12.92,12.95,709400.0,8.9486,8.9763,8.9417,8.9624,709400.0
2011-04-27 11:45:00,12.95,12.99,12.95,12.98,751000.0,8.9624,8.9901,8.9624,8.9832,751000.0
2011-04-27 11:50:00,12.97,12.98,12.95,12.95,404300.0,8.9763,8.9832,8.9624,8.9624,404300.0
2011-04-27 11:55:00,12.96,12.98,12.92,12.98,740400.0,8.9693,8.9832,8.9417,8.9832,740400.0
2011-04-27 12:00:00,12.98,12.98,12.96,12.98,93300.0,8.9832,8.9832,8.9693,8.9832,93300.0
2011-04-27 12:05:00,12.98,13.01,12.97,13.01,319700.0,8.9832,9.0039,8.9763,9.0039,319700.0
2011-04-27 12:10:00,13.0,13.03,13.0,13.03,334700.0,8.997,9.0178,8.997,9.0178,334700.0
2011-04-27 12:15:00,13.03,13.05,13.02,13.03,926900.0,9.0178,9.0316,9.0109,9.0178,926900.0
2011-04-27 12:20:00,13.03,13.03,13.0,13.01,568100.0,9.0178,9.0178,8.997,9.0039,568100.0
2011-04-27 12:25:00,13.01,13.02,12.98,13.0,2873900.0,9.0039,9.0109,8.9832,8.997,2873900.0
2011-04-27 12:30:00,13.0,13.06,12.99,13.04,245000.0,8.997,9.0386,8.9901,9.0247,245000.0
2011-04-27 12:35:00,13.04,13.11,13.01,13.11,503100.0,9.0247,9.0732,9.0039,9.0732,503100.0
2011-04-27 12:40:00,13.1,13.14,13.08,13.13,509300.0,9.0662,9.0939,9.0524,9.087,509300.0
2011-04-27 12:45:00,13.12,13.13,13.09,13.11,575200.0,9.0801,9.087,9.0593,9.0732,575200.0
2011-04-27 12:50:00,13.11,13.17,13.1,13.17,843400.0,9.0732,9.1147,9.0662,9.1147,843400.0
2011-04-27 12:55:00,13.17,13.18,13.13,13.14,344200.0,9.1147,9.1216,9.087,9.0939,344200.0
2011-04-27 13:00:00,13.14,13.14,13.11,13.11,677600.0,9.0939,9.0939,9.0732,9.0732,677600.0
2011-04-27 13:05:00,13.11,13.12,13.1,13.11,790100.0,9.0732,9.0801,9.0662,9.0732,790100.0
2011-04-27 13:10:00,13.11,13.12,13.1,13.1,692000.0,9.0732,9.0801,9.0662,9.0662,692000.0
2011-04-27 13:15:00,13.09,13.12,13.08,13.1,739300.0,9.0593,9.0801,9.0524,9.0662,739300.0
2011-04-27 13:20:00,13.11,13.13,13.1,13.13,817500.0,9.0732,9.087,9.0662,9.087,817500.0
2011-04-27 13:25:00,13.12,13.14,13.12,13.13,292400.0,9.0801,9.0939,9.0801,9.087,292400.0
2011-04-27 13:30:00,13.12,13.14,13.12,13.14,287700.0,9.0801,9.0939,9.0801,9.0939,287700.0
2011-04-27 13:35:00,13.14,13.14,13.11,13.13,690400.0,9.0939,9.0939,9.0732,9.087,690400.0
2011-04-27 13:40:00,13.13,13.16,13.12,13.16,407300.0,9.087,9.1078,9.0801,9.1078,407300.0
2011-04-27 13:45:00,13.16,13.21,13.15,13.16,1055700.0,9.1078,9.1424,9.1008,9.1078,1055700.0
2011-04-27 13:50:00,13.16,13.19,13.15,13.18,741000.0,9.1078,9.1285,9.1008,9.1216,741000.0
2011-04-27 13:55:00,13.18,13.23,13.18,13.23,347000.0,9.1216,9.1562,9.1216,9.1562,347000.0
2011-04-27 14:00:00,13.23,13.23,13.2,13.22,567800.0,9.1562,9.1562,9.1354,9.1493,567800.0
2011-04-27 14:05:00,13.21,13.22,13.2,13.21,226600.0,9.1424,9.1493,9.1354,9.1424,226600.0
2011-04-27 14:10:00,13.22,13.23,13.21,13.22,902100.0,9.1493,9.1562,9.1424,9.1493,902100.0
2011-04-27 14:15:00,13.21,13.25,13.2,13.24,913000.0,9.1424,9.17,9.1354,9.1631,913000.0
2011-04-27 14:20:00,13.24,13.25,13.21,13.24,618300.0,9.1631,9.17,9.1424,9.1631,618300.0
2011-04-27 14:25:00,13.24,13.24,13.21,13.22,643100.0,9.1631,9.1631,9.1424,9.1493,643100.0
2011-04-27 14:30:00,13.22,13.26,13.21,13.26,944800.0,9.1493,9.177,9.1424,9.177,944800.0
2011-04-27 14:35:00,13.26,13.3,13.25,13.28,569300.0,9.177,9.2047,9.17,9.1908,569300.0
2011-04-27 14:40:00,13.28,13.29,13.27,13.28,386800.0,9.1908,9.1977,9.1839,9.1908,386800.0
2011-04-27 14:45:00,13.28,13.28,13.27,13.28,110300.0,9.1908,9.1908,9.1839,9.1908,110300.0
2011-04-27 14:50:00,13.27,13.32,13.27,13.32,980500.0,9.1839,9.2185,9.1839,9.2185,980500.0
2011-04-27 14:55:00,13.32,13.35,13.32,13.34,707700.0,9.2185,9.2393,9.2185,9.2323,707700.0
2011-04-27 15:00:00,13.34,13.35,13.33,13.35,343900.0,9.2323,9.2393,9.2254,9.2393,343900.0
2011-04-27 15:05:00,13.35,13.35,13.31,13.31,311400.0,9.2393,9.2393,9.2116,9.2116,311400.0
2011-04-27 15:10:00,13.32,13.32,13.28,13.3,1161000.0,9.2185,9.2185,9.1908,9.2047,1161000.0
2011-04-27 15:15:00,13.3,13.3,13.26,13.27,394200.0,9.2047,9.2047,9.177,9.1839,394200.0
2011-04-27 15:20:00,13.26,13.28,13.26,13.27,700000.0,9.177,9.1908,9.177,9.1839,700000.0
2011-04-27 15:25:00,13.27,13.27,13.25,13.26,1057800.0,9.1839,9.1839,9.17,9.177,1057800.0
2011-04-27 15:30:00,13.27,13.27,13.26,13.27,423800.0,9.1839,9.1839,9.177,9.1839,423800.0
2011-04-27 15:35:00,13.27,13.27,13.24,13.25,311300.0,9.1839,9.1839,9.1631,9.17,311300.0
2011-04-27 15:40:00,13.25,13.3,13.24,13.3,730400.0,9.17,9.2047,9.1631,9.2047,730400.0
2011-04-27 15:45:00,13.29,13.3,13.28,13.28,688000.0,9.1977,9.2047,9.1908,9.1908,688000.0
2011-04-27 15:50:00,13.28,13.3,13.27,13.28,921200.0,9.1908,9.2047,9.1839,9.1908,921200.0
2011-04-27 15:55:00,13.28,13.29,13.25,13.28,1550800.0,9.1908,9.1977,9.17,9.1908,1550800.0
2011-04-28 09:30:00,13.18,13.26,13.16,13.21,893400.0,9.1216,9.177,9.1078,9.1424,893400.0
2011-04-28 09:35:00,13.21,13.27,13.21,13.27,490200.0,9.1424,9.1839,9.1424,9.1839,490200.0
2011-04-28 09:40:00,13.26,13.27,13.2,13.21,755600.0,9.177,9.1839,9.1354,9.1424,755600.0
2011-04-28 09:45:00,13.2,13.23,13.2,13.23,493700.0,9.1354,9.1562,9.1354,9.1562,493700.0
2011-04-28 09:50:00,13.23,13.25,13.22,13.25,211800.0,9.1562,9.17,9.1493,9.17,211800.0
2011-04-28 09:55:00,13.25,13.31,13.25,13.31,1177500.0,9.17,9.2116,9.17,9.2116,1177500.0
2011-04-28 10:00:00,13.31,13.36,13.3,13.34,1106300.0,9.2116,9.2462,9.2047,9.2323,1106300.0
2011-04-28 10:05:00,13.34,13.35,13.32,13.33,367900.0,9.2323,9.2393,9.2185,9.2254,367900.0
2011-04-28 10:10:00,13.33,13.34,13.32,13.33,203800.0,9.2254,9.2323,9.2185,9.2254,203800.0
2011-04-28 10:15:00,13.32,13.37,13.32,13.36,629600.0,9.2185,9.2531,9.2185,9.2462,629600.0
2011-04-28 10:20:00,13.36,13.39,13.35,13.38,829000.0,9.2462,9.2669,9.2393,9.26,829000.0
2011-04-28 10:25:00,13.38,13.38,13.36,13.38,313100.0,9.26,9.26,9.2462,9.26,313100.0
2011-04-28 10:30:00,13.37,13.4,13.37,13.38,450400.0,9.2531,9.2739,9.2531,9.26,450400.0
2011-04-28 10:35:00,13.39,13.4,13.37,13.39,530500.0,9.2669,9.2739,9.2531,9.2669,530500.0
2011-04-28 10:40:00,13.38,13.43,13.38,13.41,1175700.0,9.26,9.2946,9.26,9.2808,1175700.0
2011-04-28 10:45:00,13.41,13.42,13.39,13.42,617600.0,9.2808,9.2877,9.2669,9.2877,617600.0
2011-04-28 10:50:00,13.42,13.42,13.35,13.38,336400.0,9.2877,9.2877,9.2393,9.26,336400.0
2011-04-28 10:55:00,13.37,13.43,13.37,13.42,498500.0,9.2531,9.2946,9.2531,9.2877,498500.0
2011-04-28 11:00:00,13.42,13.44,13.41,13.43,425700.0,9.2877,9.3015,9.2808,9.2946,425700.0
2011-04-28 11:05:00,13.43,13.43,13.41,13.42,627200.0,9.2946,9.2946,9.2808,9.2877,627200.0
2011-04-28 11:10:00,13.42,13.42,13.41,13.42,182700.0,9.2877,9.2877,9.2808,9.2877,182700.0
2011-04-28 11:15:00,13.42,13.42,13.38,13.4,394900.0,9.2877,9.2877,9.26,9.2739,394900.0
2011-04-28 11:20:00,13.4,13.41,13.39,13.41,89500.0,9.2739,9.2808,9.2669,9.2808,89500.0
2011-04-28 11:25:00,13.41,13.41,13.39,13.39,526900.0,9.2808,9.2808,9.2669,9.2669,526900.0
2011-04-28 11:30:00,13.4,13.41,13.38,13.4,274100.0,9.2739,9.2808,9.26,9.2739,274100.0
2011-04-28 11:35:00,13.4,13.4,13.33,13.34,289800.0,9.2739,9.2739,9.2254,9.2323,289800.0
2011-04-28 11:40:00,13.34,13.36,13.33,13.36,189500.0,9.2323,9.2462,9.2254,9.2462,189500.0
2011-04-28 11:45:00,13.36,13.36,13.34,13.35,310300.0,9.2462,9.2462,9.2323,9.2393,310300.0
2011-04-28 11:50:00,13.35,13.37,13.34,13.34,836400.0,9.2393,9.2531,9.2323,9.2323,836400.0
2011-04-28 11:55:00,13.34,13.36,13.34,13.36,202300.0,9.2323,9.2462,9.2323,9.2462,202300.0
2011-04-28 12:00:00,13.36,13.36,13.34,13.35,151200.0,9.2462,9.2462,9.2323,9.2393,151200.0
2011-04-28 12:05:00,13.35,13.36,13.35,13.36,31100.0,9.2393,9.2462,9.2393,9.2462,31100.0
2011-04-28 12:10:00,13.36,13.37,13.35,13.37,122500.0,9.2462,9.2531,9.2393,9.2531,122500.0
2011-04-28 12:15:00,13.37,13.38,13.36,13.38,110000.0,9.2531,9.26,9.2462,9.26,110000.0
2011-04-28 12:20:00,13.38,13.39,13.37,13.38,101900.0,9.26,9.2669,9.2531,9.26,101900.0
2011-04-28 12:25:00,13.37,13.4,13.37,13.4,256600.0,9.2531,9.2739,9.2531,9.2739,256600.0
2011-04-28 12:30:00,13.4,13.41,13.39,13.4,208600.0,9.2739,9.2808,9.2669,9.2739,208600.0
2011-04-28 12:35:00,13.4,13.42,13.4,13.42,219100.0,9.2739,9.2877,9.2739,9.2877,219100.0
2011-04-28 12:40:00,13.41,13.44,13.41,13.42,256100.0,9.2808,9.3015,9.2808,9.2877,256100.0
2011-04-28 12:45:00,13.41,13.43,13.41,13.42,213100.0,9.2808,9.2946,9.2808,9.2877,213100.0
2011-04-28 12:50:00,13.42,13.43,13.41,13.41,258300.0,9.2877,9.2946,9.2808,9.2808,258300.0
2011-04-28 12:55:00,13.41,13.43,13.4,13.43,268400.0,9.2808,9.2946,9.2739,9.2946,268400.0
2011-04-28 13:00:00,13.42,13.43,13.4,13.43,399800.0,9.2877,9.2946,9.2739,9.2946,399800.0
2011-04-28 13:05:00,13.43,13.44,13.42,13.44,202600.0,9.2946,9.3015,9.2877,9.3015,202600.0
2011-04-28 13:10:00,13.43,13.44,13.42,13.43,155600.0,9.2946,9.3015,9.2877,9.2946,155600.0
2011-04-28 13:15:00,13.43,13.44,13.42,13.44,432900.0,9.2946,9.3015,9.2877,9.3015,432900.0
2011-04-28 13:20:00,13.43,13.44,13.41,13.44,226300.0,9.2946,9.3015,9.2808,9.3015,226300.0
2011-04-28 13:25:00,13.43,13.44,13.42,13.43,49600.0,9.2946,9.3015,9.2877,9.2946,49600.0
2011-04-28 13:30:00,13.43,13.44,13.42,13.44,212100.0,9.2946,9.3015,9.2877,9.3015,212100.0
2011-04-28 13:35:00,13.44,13.44,13.43,13.44,109800.0,9.3015,9.3015,9.2946,9.3015,109800.0
2011-04-28 13:40:00,13.44,13.44,13.43,13.44,68300.0,9.3015,9.3015,9.2946,9.3015,68300.0
2011-04-28 13:45:00,13.44,13.45,13.43,13.45,210200.0,9.3015,9.3085,9.2946,9.3085,210200.0
2011-04-28 13:50:00,13.45,13.46,13.44,13.45,349600.0,9.3085,9.3154,9.3015,9.3085,349600.0
2011-04-28 13:55:00,13.45,13.46,13.44,13.46,167600.0,9.3085,9.3154,9.3015,9.3154,167600.0
2011-04-28 14:00:00,13.46,13.46,13.42,13.43,424800.0,9.3154,9.3154,9.2877,9.2946,424800.0
2011-04-28 14:05:00,13.42,13.45,13.42,13.44,238000.0,9.2877,9.3085,9.2877,9.3015,238000.0
2011-04-28 14:10:00,13.44,13.46,13.42,13.42,362700.0,9.3015,9.3154,9.2877,9.2877,362700.0
2011-04-28 14:15:00,13.43,13.45,13.42,13.45,254800.0,9.2946,9.3085,9.2877,9.3085,254800.0
2011-04-28 14:20:00,13.45,13.45,13.42,13.42,570700.0,9.3085,9.3085,9.2877,9.2877,570700.0
2011-04-28 14:25:00,13.42,13.44,13.42,13.43,176300.0,9.2877,9.3015,9.2877,9.2946,176300.0
2011-04-28 14:30:00,13.43,13.44,13.41,13.41,126900.0,9.2946,9.3015,9.2808,9.2808,126900.0
2011-04-28 14:35:00,13.42,13.44,13.42,13.44,283200.0,9.2877,9.3015,9.2877,9.3015,283200.0
2011-04-28 14:40:00,13.43,13.45,13.43,13.44,271300.0,9.2946,9.3085,9.2946,9.3015,271300.0
2011-04-28 14:45:00,13.45,13.46,13.43,13.45,572700.0,9.3085,9.3154,9.2946,9.3085,572700.0
2011-04-28 14:50:00,13.45,13.48,13.45,13.48,252500.0,9.3085,9.3292,9.3085,9.3292,252500.0
2011-04-28 14:55:00,13.48,13.48,13.47,13.47,151100.0,9.3292,9.3292,9.3223,9.3223,151100.0
2011-04-28 15:00:00,13.47,13.48,13.44,13.46,356000.0,9.3223,9.3292,9.3015,9.3154,356000.0
2011-04-28 15:05:00,13.46,13.46,13.44,13.45,276300.0,9.3154,9.3154,9.3015,9.3085,276300.0
2011-04-28 15:10:00,13.45,13.46,13.43,13.45,459800.0,9.3085,9.3154,9.2946,9.3085,459800.0
2011-04-28 15:15:00,13.45,13.46,13.44,13.46,443300.0,9.3085,9.3154,9.3015,9.3154,443300.0
2011-04-28 15:20:00,13.46,13.47,13.45,13.47,289800.0,9.3154,9.3223,9.3085,9.3223,289800.0
2011-04-28 15:25:00,13.46,13.47,13.45,13.46,342800.0,9.3154,9.3223,9.3085,9.3154,342800.0
2011-04-28 15:30:00,13.46,13.48,13.42,13.46,532400.0,9.3154,9.3292,9.2877,9.3154,532400.0
2011-04-28 15:35:00,13.46,13.47,13.46,13.47,432500.0,9.3154,9.3223,9.3154,9.3223,432500.0
2011-04-28 15:40:00,13.47,13.47,13.44,13.45,1187700.0,9.3223,9.3223,9.3015,9.3085,1187700.0
2011-04-28 15:45:00,13.44,13.46,13.42,13.42,900600.0,9.3015,9.3154,9.2877,9.2877,900600.0
2011-04-28 15:50:00,13.43,13.44,13.4,13.42,1037200.0,9.2946,9.3015,9.2739,9.2877,1037200.0
2011-04-28 15:55:00,13.43,13.43,13.41,13.41,907100.0,9.2946,9.2946,9.2808,9.2808,907100.0
2011-04-29 09:30:00,13.38,13.43,13.32,13.41,560600.0,9.26,9.2946,9.2185,9.2808,560600.0
2011-04-29 09:35:00,13.41,13.43,13.39,13.42,444100.0,9.2808,9.2946,9.2669,9.2877,444100.0
2011-04-29 09:40:00,13.42,13.45,13.42,13.44,286900.0,9.2877,9.3085,9.2877,9.3015,286900.0
2011-04-29 09:45:00,13.44,13.45,13.43,13.44,209700.0,9.3015,9.3085,9.2946,9.3015,209700.0
2011-04-29 09:50:00,13.45,13.45,13.43,13.44,248100.0,9.3085,9.3085,9.2946,9.3015,248100.0
2011-04-29 09:55:00,13.44,13.44,13.4,13.41,233800.0,9.3015,9.3015,9.2739,9.2808,233800.0
2011-04-29 10:00:00,13.41,13.41,13.4,13.41,57700.0,9.2808,9.2808,9.2739,9.2808,57700.0
2011-04-29 10:05:00,13.41,13.43,13.4,13.43,139400.0,9.2808,9.2946,9.2739,9.2946,139400.0
2011-04-29 10:10:00,13.43,13.43,13.41,13.41,209300.0,9.2946,9.2946,9.2808,9.2808,209300.0
2011-04-29 10:15:00,13.42,13.43,13.41,13.43,70800.0,9.2877,9.2946,9.2808,9.2946,70800.0
2011-04-29 10:20:00,13.43,13.43,13.42,13.43,25700.0,9.2946,9.2946,9.2877,9.2946,25700.0
2011-04-29 10:25:00,13.43,13.44,13.42,13.44,69500.0,9.2946,9.3015,9.2877,9.3015,69500.0
2011-04-29 10:30:00,13.44,13.44,13.43,13.43,88100.0,9.3015,9.3015,9.2946,9.2946,88100.0
2011-04-29 10:35:00,13.44,13.44,13.43,13.44,190100.0,9.3015,9.3015,9.2946,9.3015,190100.0
2011-04-29 10:40:00,13.44,13.44,13.4,13.42,264700.0,9.3015,9.3015,9.2739,9.2877,264700.0
2011-04-29 10:45:00,13.41,13.42,13.41,13.42,107100.0,9.2808,9.2877,9.2808,9.2877,107100.0
2011-04-29 10:50:00,13.42,13.42,13.41,13.42,26400.0,9.2877,9.2877,9.2808,9.2877,26400.0
2011-04-29 10:55:00,13.42,13.44,13.41,13.44,226400.0,9.2877,9.3015,9.2808,9.3015,226400.0
2011-04-29 11:00:00,13.44,13.44,13.43,13.43,137700.0,9.3015,9.3015,9.2946,9.2946,137700.0
2011-04-29 11:05:00,13.44,13.44,13.43,13.44,81100.0,9.3015,9.3015,9.2946,9.3015,81100.0
2011-04-29 11:10:00,13.44,13.44,13.42,13.42,182600.0,9.3015,9.3015,9.2877,9.2877,182600.0
2011-04-29 11:15:00,13.43,13.43,13.41,13.41,142000.0,9.2946,9.2946,9.2808,9.2808,142000.0
2011-04-29 11:20:00,13.42,13.42,13.41,13.42,170200.0,9.2877,9.2877,9.2808,9.2877,170200.0
2011-04-29 11:25:00,13.42,13.42,13.41,13.42,98100.0,9.2877,9.2877,9.2808,9.2877,98100.0
2011-04-29 11:30:00,13.42,13.42,13.4,13.4,250000.0,9.2877,9.2877,9.2739,9.2739,250000.0
2011-04-29 11:35:00,13.41,13.41,13.39,13.41,258600.0,9.2808,9.2808,9.2669,9.2808,258600.0
2011-04-29 11:40:00,13.41,13.41,13.4,13.41,64200.0,9.2808,9.2808,9.2739,9.2808,64200.0
2011-04-29 11:45:00,13.41,13.43,13.4,13.43,128500.0,9.2808,9.2946,9.2739,9.2946,128500.0
2011-04-29 11:50:00,13.43,13.45,13.4,13.42,571100.0,9.2946,9.3085,9.2739,9.2877,571100.0
2011-04-29 11:55:00,13.42,13.42,13.4,13.42,214000.0,9.2877,9.2877,9.2739,9.2877,214000.0
2011-04-29 12:00:00,13.42,13.42,13.41,13.42,111700.0,9.2877,9.2877,9.2808,9.2877,111700.0
2011-04-29 12:05:00,13.42,13.43,13.41,13.43,143200.0,9.2877,9.2946,9.2808,9.2946,143200.0
2011-04-29 12:10:00,13.43,13.43,13.42,13.43,147300.0,9.2946,9.2946,9.2877,9.2946,147300.0
2011-04-29 12:15:00,13.42,13.43,13.42,13.43,485800.0,9.2877,9.2946,9.2877,9.2946,485800.0
2011-04-29 12:20:00,13.43,13.43,13.42,13.42,57600.0,9.2946,9.2946,9.2877,9.2877,57600.0
2011-04-29 12:25:00,13.43,13.43,13.42,13.43,45700.0,9.2946,9.2946,9.2877,9.2946,45700.0
2011-04-29 12:30:00,13.43,13.44,13.43,13.43,93000.0,9.2946,9.3015,9.2946,9.2946,93000.0
2011-04-29 12:35:00,13.44,13.44,13.43,13.43,55900.0,9.3015,9.3015,9.2946,9.2946,55900.0
2011-04-29 12:40:00,13.44,13.45,13.43,13.45,74400.0,9.3015,9.3085,9.2946,9.3085,74400.0
2011-04-29 12:45:00,13.45,13.45,13.44,13.45,53300.0,9.3085,9.3085,9.3015,9.3085,53300.0
2011-04-29 12:50:00,13.45,13.45,13.44,13.45,49500.0,9.3085,9.3085,9.3015,9.3085,49500.0
2011-04-29 12:55:00,13.45,13.45,13.43,13.43,239100.0,9.3085,9.3085,9.2946,9.2946,239100.0
2011-04-29 13:00:00,13.43,13.44,13.43,13.44,39100.0,9.2946,9.3015,9.2946,9.3015,39100.0
2011-04-29 13:05:00,13.44,13.46,13.44,13.45,182700.0,9.3015,9.3154,9.3015,9.3085,182700.0
2011-04-29 13:10:00,13.45,13.45,13.44,13.45,30800.0,9.3085,9.3085,9.3015,9.3085,30800.0
2011-04-29 13:15:00,13.45,13.45,13.44,13.45,43900.0,9.3085,9.3085,9.3015,9.3085,43900.0
2011-04-29 13:20:00,13.45,13.45,13.44,13.45,60500.0,9.3085,9.3085,9.3015,9.3085,60500.0
2011-04-29 13:25:00,13.45,13.45,13.44,13.45,88800.0,9.3085,9.3085,9.3015,9.3085,88800.0
2011-04-29 13:30:00,13.45,13.47,13.43,13.47,505900.0,9.3085,9.3223,9.2946,9.3223,505900.0
2011-04-29 13:35:00,13.47,13.47,13.46,13.46,91000.0,9.3223,9.3223,9.3154,9.3154,91000.0
2011-04-29 13:40:00,13.46,13.47,13.45,13.46,115700.0,9.3154,9.3223,9.3085,9.3154,115700.0
2011-04-29 13:45:00,13.46,13.47,13.45,13.47,68600.0,9.3154,9.3223,9.3085,9.3223,68600.0
2011-04-29 13:50:00,13.47,13.47,13.44,13.45,203000.0,9.3223,9.3223,9.3015,9.3085,203000.0
2011-04-29 13:55:00,13.45,13.45,13.44,13.45,28400.0,9.3085,9.3085,9.3015,9.3085,28400.0
2011-04-29 14:00:00,13.45,13.46,13.44,13.45,121300.0,9.3085,9.3154,9.3015,9.3085,121300.0
2011-04-29 14:05:00,13.45,13.47,13.44,13.45,117700.0,9.3085,9.3223,9.3015,9.3085,117700.0
2011-04-29 14:10:00,13.46,13.46,13.45,13.46,76500.0,9.3154,9.3154,9.3085,9.3154,76500.0
2011-04-29 14:15:00,13.46,13.47,13.46,13.47,113200.0,9.3154,9.3223,9.3154,9.3223,113200.0
2011-04-29 14:20:00,13.46,13.47,13.46,13.47,257800.0,9.3154,9.3223,9.3154,9.3223,257800.0
2011-04-29 14:25:00,13.46,13.49,13.46,13.49,131800.0,9.3154,9.3361,9.3154,9.3361,131800.0
2011-04-29 14:30:00,13.49,13.49,13.48,13.49,62300.0,9.3361,9.3361,9.3292,9.3361,62300.0
2011-04-29 14:35:00,13.49,13.49,13.48,13.49,48700.0,9.3361,9.3361,9.3292,9.3361,48700.0
2011-04-29 14:40:00,13.49,13.49,13.48,13.49,148900.0,9.3361,9.3361,9.3292,9.3361,148900.0
2011-04-29 14:45:00,13.49,13.49,13.48,13.49,88000.0,9.3361,9.3361,9.3292,9.3361,88000.0
2011-04-29 14:50:00,13.49,13.49,13.48,13.49,73900.0,9.3361,9.3361,9.3292,9.3361,73900.0
2011-04-29 14:55:00,13.49,13.49,13.48,13.49,547900.0,9.3361,9.3361,9.3292,9.3361,547900.0
2011-04-29 15:00:00,13.49,13.49,13.48,13.48,171000.0,9.3361,9.3361,9.3292,9.3292,171000.0
2011-04-29 15:05:00,13.49,13.49,13.47,13.48,259000.0,9.3361,9.3361,9.3223,9.3292,259000.0
2011-04-29 15:10:00,13.48,13.49,13.47,13.49,123200.0,9.3292,9.3361,9.3223,9.3361,123200.0
2011-04-29 15:15:00,13.49,13.49,13.48,13.49,166300.0,9.3361,9.3361,9.3292,9.3361,166300.0
2011-04-29 15:20:00,13.49,13.49,13.48,13.49,126800.0,9.3361,9.3361,9.3292,9.3361,126800.0
2011-04-29 15:25:00,13.49,13.49,13.48,13.49,178800.0,9.3361,9.3361,9.3292,9.3361,178800.0
2011-04-29 15:30:00,13.49,13.5,13.48,13.49,177700.0,9.3361,9.3431,9.3292,9.3361,177700.0
2011-04-29 15:35:00,13.5,13.5,13.49,13.5,200800.0,9.3431,9.3431,9.3361,9.3431,200800.0
2011-04-29 15:40:00,13.5,13.5,13.48,13.48,569800.0,9.3431,9.3431,9.3292,9.3292,569800.0
2011-04-29 15:45:00,13.49,13.49,13.48,13.48,182500.0,9.3361,9.3361,9.3292,9.3292,182500.0
2011-04-29 15:50:00,13.48,13.49,13.48,13.49,744000.0,9.3292,9.3361,9.3292,9.3361,744000.0
2011-04-29 15:55:00,13.49,13.5,13.48,13.5,891900.0,9.3361,9.3431,9.3292,9.3431,891900.0
2011-05-02 09:30:00,13.51,13.51,13.46,13.48,504800.0,9.35,9.35,9.3154,9.3292,504800.0
2011-05-02 09:35:00,13.48,13.49,13.46,13.47,257200.0,9.3292,9.3361,9.3154,9.3223,257200.0
2011-05-02 09:40:00,13.47,13.49,13.45,13.47,419500.0,9.3223,9.3361,9.3085,9.3223,419500.0
2011-05-02 09:45:00,13.46,13.48,13.44,13.46,584900.0,9.3154,9.3292,9.3015,9.3154,584900.0
2011-05-02 09:50:00,13.46,13.51,13.46,13.51,166300.0,9.3154,9.35,9.3154,9.35,166300.0
2011-05-02 09:55:00,13.51,13.51,13.5,13.51,77600.0,9.35,9.35,9.3431,9.35,77600.0
2011-05-02 10:00:00,13.51,13.53,13.5,13.53,102600.0,9.35,9.3638,9.3431,9.3638,102600.0
2011-05-02 10:05:00,13.53,13.53,13.5,13.52,393000.0,9.3638,9.3638,9.3431,9.3569,393000.0
2011-05-02 10:10:00,13.53,13.54,13.52,13.52,161400.0,9.3638,9.3707,9.3569,9.3569,161400.0
2011-05-02 10:15:00,13.53,13.53,13.51,13.51,171600.0,9.3638,9.3638,9.35,9.35,171600.0
2011-05-02 10:20:00,13.52,13.53,13.51,13.52,179400.0,9.3569,9.3638,9.35,9.3569,179400.0
2011-05-02 10:25:00,13.51,13.54,13.51,13.53,337900.0,9.35,9.3707,9.35,9.3638,337900.0
2011-05-02 10:30:00,13.54,13.56,13.54,13.54,129900.0,9.3707,9.3846,9.3707,9.3707,129900.0
2011-05-02 10:35:00,13.54,13.55,13.54,13.54,25300.0,9.3707,9.3777,9.3707,9.3707,25300.0
2011-05-02 10:40:00,13.54,13.55,13.53,13.54,71500.0,9.3707,9.3777,9.3638,9.3707,71500.0
2011-05-02 10:45:00,13.54,13.55,13.53,13.55,362200.0,9.3707,9.3777,9.3638,9.3777,362200.0
2011-05-02 10:50:00,13.54,13.55,13.54,13.54,19700.0,9.3707,9.3777,9.3707,9.3707,19700.0
2011-05-02 10:55:00,13.54,13.55,13.54,13.55,141900.0,9.3707,9.3777,9.3707,9.3777,141900.0
2011-05-02 11:00:00,13.54,13.55,13.53,13.54,177600.0,9.3707,9.3777,9.3638,9.3707,177600.0
2011-05-02 11:05:00,13.54,13.56,13.53,13.56,423500.0,9.3707,9.3846,9.3638,9.3846,423500.0
2011-05-02 11:10:00,13.56,13.56,13.55,13.56,13300.0,9.3846,9.3846,9.3777,9.3846,13300.0
2011-05-02 11:15:00,13.55,13.56,13.54,13.54,90800.0,9.3777,9.3846,9.3707,9.3707,90800.0
2011-05-02 11:20:00,13.54,13.55,13.53,13.53,107000.0,9.3707,9.3777,9.3638,9.3638,107000.0
2011-05-02 11:25:00,13.53,13.56,13.53,13.55,671800.0,9.3638,9.3846,9.3638,9.3777,671800.0
2011-05-02 11:30:00,13.54,13.54,13.53,13.53,43700.0,9.3707,9.3707,9.3638,9.3638,43700.0
2011-05-02 11:35:00,13.53,13.56,13.53,13.56,362900.0,9.3638,9.3846,9.3638,9.3846,362900.0
2011-05-02 11:40:00,13.56,13.56,13.55,13.56,12000.0,9.3846,9.3846,9.3777,9.3846,12000.0
2011-05-02 11:45:00,13.56,13.57,13.54,13.54,357200.0,9.3846,9.3915,9.3707,9.3707,357200.0
2011-05-02 11:50:00,13.54,13.56,13.54,13.56,129800.0,9.3707,9.3846,9.3707,9.3846,129800.0
2011-05-02 11:55:00,13.56,13.56,13.55,13.56,6600.0,9.3846,9.3846,9.3777,9.3846,6600.0
2011-05-02 12:00:00,13.55,13.56,13.54,13.54,409000.0,9.3777,9.3846,9.3707,9.3707,409000.0
2011-05-02 12:05:00,13.54,13.56,13.54,13.55,74800.0,9.3707,9.3846,9.3707,9.3777,74800.0
2011-05-02 12:10:00,13.55,13.56,13.55,13.56,5200.0,9.3777,9.3846,9.3777,9.3846,5200.0
2011-05-02 12:15:00,13.56,13.56,13.54,13.55,53700.0,9.3846,9.3846,9.3707,9.3777,53700.0
2011-05-02 12:20:00,13.54,13.56,13.54,13.55,86400.0,9.3707,9.3846,9.3707,9.3777,86400.0
2011-05-02 12:25:00,13.54,13.55,13.53,13.54,155100.0,9.3707,9.3777,9.3638,9.3707,155100.0
2011-05-02 12:30:00,13.54,13.54,13.52,13.53,685500.0,9.3707,9.3707,9.3569,9.3638,685500.0
2011-05-02 12:35:00,13.53,13.53,13.52,13.52,196600.0,9.3638,9.3638,9.3569,9.3569,196600.0
2011-05-02 12:40:00,13.53,13.53,13.52,13.53,94900.0,9.3638,9.3638,9.3569,9.3638,94900.0
2011-05-02 12:45:00,13.53,13.53,13.51,13.52,230800.0,9.3638,9.3638,9.35,9.3569,230800.0
2011-05-02 12:50:00,13.52,13.53,13.51,13.51,341300.0,9.3569,9.3638,9.35,9.35,341300.0
2011-05-02 12:55:00,13.52,13.52,13.51,13.51,77100.0,9.3569,9.3569,9.35,9.35,77100.0
2011-05-02 13:00:00,13.52,13.52,13.51,13.51,32100.0,9.3569,9.3569,9.35,9.35,32100.0
2011-05-02 13:05:00,13.51,13.52,13.51,13.51,76800.0,9.35,9.3569,9.35,9.35,76800.0
2011-05-02 13:10:00,13.51,13.52,13.51,13.51,56800.0,9.35,9.3569,9.35,9.35,56800.0
2011-05-02 13:15:00,13.51,13.52,13.5,13.51,49200.0,9.35,9.3569,9.3431,9.35,49200.0
2011-05-02 13:20:00,13.5,13.52,13.5,13.51,378200.0,9.3431,9.3569,9.3431,9.35,378200.0
2011-05-02 13:25:00,13.51,13.52,13.51,13.51,100200.0,9.35,9.3569,9.35,9.35,100200.0
2011-05-02 13:30:00,13.52,13.52,13.51,13.51,57800.0,9.3569,9.3569,9.35,9.35,57800.0
2011-05-02 13:35:00,13.52,13.53,13.51,13.52,39900.0,9.3569,9.3638,9.35,9.3569,39900.0
2011-05-02 13:40:00,13.52,13.53,13.51,13.53,129800.0,9.3569,9.3638,9.35,9.3638,129800.0
2011-05-02 13:45:00,13.52,13.53,13.52,13.52,19100.0,9.3569,9.3638,9.3569,9.3569,19100.0
2011-05-02 13:50:00,13.52,13.52,13.51,13.51,56300.0,9.3569,9.3569,9.35,9.35,56300.0
2011-05-02 13:55:00,13.51,13.52,13.51,13.51,35500.0,9.35,9.3569,9.35,9.35,35500.0
2011-05-02 14:00:00,13.51,13.52,13.51,13.51,48100.0,9.35,9.3569,9.35,9.35,48100.0
2011-05-02 14:05:00,13.51,13.52,13.5,13.51,134200.0,9.35,9.3569,9.3431,9.35,134200.0
2011-05-02 14:10:00,13.52,13.53,13.51,13.52,99600.0,9.3569,9.3638,9.35,9.3569,99600.0
2011-05-02 14:15:00,13.52,13.53,13.52,13.52,117900.0,9.3569,9.3638,9.3569,9.3569,117900.0
2011-05-02 14:20:00,13.52,13.53,13.52,13.52,83600.0,9.3569,9.3638,9.3569,9.3569,83600.0
2011-05-02 14:25:00,13.52,13.53,13.49,13.5,287300.0,9.3569,9.3638,9.3361,9.3431,287300.0
2011-05-02 14:30:00,13.5,13.51,13.5,13.51,188600.0,9.3431,9.35,9.3431,9.35,188600.0
2011-05-02 14:35:00,13.5,13.51,13.5,13.51,77400.0,9.3431,9.35,9.3431,9.35,77400.0
2011-05-02 14:40:00,13.51,13.51,13.5,13.51,424900.0,9.35,9.35,9.3431,9.35,424900.0
2011-05-02 14:45:00,13.51,13.52,13.5,13.5,462600.0,9.35,9.3569,9.3431,9.3431,462600.0
2011-05-02 14:50:00,13.5,13.51,13.5,13.5,70700.0,9.3431,9.35,9.3431,9.3431,70700.0
2011-05-02 14:55:00,13.51,13.52,13.5,13.51,413900.0,9.35,9.3569,9.3431,9.35,413900.0
2011-05-02 15:00:00,13.51,13.52,13.5,13.51,152000.0,9.35,9.3569,9.3431,9.35,152000.0
2011-05-02 15:05:00,13.51,13.52,13.51,13.51,49100.0,9.35,9.3569,9.35,9.35,49100.0
2011-05-02 15:10:00,13.51,13.52,13.5,13.51,150700.0,9.35,9.3569,9.3431,9.35,150700.0
2011-05-02 15:15:00,13.51,13.51,13.5,13.51,92900.0,9.35,9.35,9.3431,9.35,92900.0
2011-05-02 15:20:00,13.51,13.51,13.49,13.51,466300.0,9.35,9.35,9.3361,9.35,466300.0
2011-05-02 15:25:00,13.51,13.52,13.5,13.51,269600.0,9.35,9.3569,9.3431,9.35,269600.0
2011-05-02 15:30:00,13.5,13.51,13.49,13.5,643800.0,9.3431,9.35,9.3361,9.3431,643800.0
2011-05-02 15:35:00,13.5,13.51,13.49,13.51,220600.0,9.3431,9.35,9.3361,9.35,220600.0
2011-05-02 15:40:00,13.51,13.51,13.49,13.49,163300.0,9.35,9.35,9.3361,9.3361,163300.0
2011-05-02 15:45:00,13.5,13.5,13.48,13.5,794300.0,9.3431,9.3431,9.3292,9.3431,794300.0
2011-05-02 15:50:00,13.5,13.52,13.49,13.5,428200.0,9.3431,9.3569,9.3361,9.3431,428200.0
2011-05-02 15:55:00,13.5,13.5,13.49,13.5,549000.0,9.3431,9.3431,9.3361,9.3431,549000.0
2011-05-03 09:30:00,13.5,13.55,13.45,13.53,548200.0,9.3431,9.3777,9.3085,9.3638,548200.0
2011-05-03 09:35:00,13.52,13.53,13.51,13.51,443700.0,9.3569,9.3638,9.35,9.35,443700.0
2011-05-03 09:40:00,13.51,13.53,13.49,13.5,146000.0,9.35,9.3638,9.3361,9.3431,146000.0
2011-05-03 09:45:00,13.5,13.5,13.45,13.5,173200.0,9.3431,9.3431,9.3085,9.3431,173200.0
2011-05-03 09:50:00,13.5,13.51,13.49,13.51,327800.0,9.3431,9.35,9.3361,9.35,327800.0
2011-05-03 09:55:00,13.51,13.52,13.5,13.5,390000.0,9.35,9.3569,9.3431,9.3431,390000.0
2011-05-03 10:00:00,13.51,13.52,13.5,13.51,528700.0,9.35,9.3569,9.3431,9.35,528700.0
2011-05-03 10:05:00,13.52,13.54,13.51,13.54,167100.0,9.3569,9.3707,9.35,9.3707,167100.0
2011-05-03 10:10:00,13.53,13.54,13.51,13.51,103500.0,9.3638,9.3707,9.35,9.35,103500.0
2011-05-03 10:15:00,13.52,13.54,13.51,13.52,177200.0,9.3569,9.3707,9.35,9.3569,177200.0
2011-05-03 10:20:00,13.52,13.53,13.49,13.52,225900.0,9.3569,9.3638,9.3361,9.3569,225900.0
2011-05-03 10:25:00,13.51,13.53,13.51,13.53,41300.0,9.35,9.3638,9.35,9.3638,41300.0
2011-05-03 10:30:00,13.52,13.53,13.51,13.51,47800.0,9.3569,9.3638,9.35,9.35,47800.0
2011-05-03 10:35:00,13.51,13.52,13.5,13.51,153300.0,9.35,9.3569,9.3431,9.35,153300.0
2011-05-03 10:40:00,13.5,13.51,13.46,13.48,1734700.0,9.3431,9.35,9.3154,9.3292,1734700.0
2011-05-03 10:45:00,13.48,13.49,13.48,13.48,175200.0,9.3292,9.3361,9.3292,9.3292,175200.0
2011-05-03 10:50:00,13.48,13.49,13.46,13.47,94400.0,9.3292,9.3361,9.3154,9.3223,94400.0
2011-05-03 10:55:00,13.47,13.47,13.45,13.45,30500.0,9.3223,9.3223,9.3085,9.3085,30500.0
2011-05-03 11:00:00,13.45,13.48,13.45,13.48,151400.0,9.3085,9.3292,9.3085,9.3292,151400.0
2011-05-03 11:05:00,13.47,13.48,13.47,13.48,97700.0,9.3223,9.3292,9.3223,9.3292,97700.0
2011-05-03 11:10:00,13.47,13.48,13.47,13.48,19700.0,9.3223,9.3292,9.3223,9.3292,19700.0
2011-05-03 11:15:00,13.48,13.56,13.47,13.54,677200.0,9.3292,9.3846,9.3223,9.3707,677200.0
2011-05-03 11:20:00,13.54,13.54,13.51,13.54,497200.0,9.3707,9.3707,9.35,9.3707,497200.0
2011-05-03 11:25:00,13.54,13.54,13.52,13.53,71600.0,9.3707,9.3707,9.3569,9.3638,71600.0
2011-05-03 11:30:00,13.52,13.54,13.51,13.51,510300.0,9.3569,9.3707,9.35,9.35,510300.0
2011-05-03 11:35:00,13.52,13.54,13.51,13.53,272000.0,9.3569,9.3707,9.35,9.3638,272000.0
2011-05-03 11:40:00,13.53,13.54,13.53,13.54,143200.0,9.3638,9.3707,9.3638,9.3707,143200.0
2011-05-03 11:45:00,13.53,13.55,13.53,13.54,118200.0,9.3638,9.3777,9.3638,9.3707,118200.0
2011-05-03 11:50:00,13.54,13.55,13.53,13.53,107500.0,9.3707,9.3777,9.3638,9.3638,107500.0
2011-05-03 11:55:00,13.53,13.54,13.53,13.53,28500.0,9.3638,9.3707,9.3638,9.3638,28500.0
2011-05-03 12:00:00,13.53,13.54,13.52,13.52,76300.0,9.3638,9.3707,9.3569,9.3569,76300.0
2011-05-03 12:05:00,13.52,13.53,13.51,13.51,58400.0,9.3569,9.3638,9.35,9.35,58400.0
2011-05-03 12:10:00,13.51,13.52,13.51,13.51,27600.0,9.35,9.3569,9.35,9.35,27600.0
2011-05-03 12:15:00,13.51,13.52,13.51,13.51,25000.0,9.35,9.3569,9.35,9.35,25000.0
2011-05-03 12:20:00,13.51,13.51,13.5,13.5,328800.0,9.35,9.35,9.3431,9.3431,328800.0
2011-05-03 12:25:00,13.5,13.51,13.5,13.5,32600.0,9.3431,9.35,9.3431,9.3431,32600.0
2011-05-03 12:30:00,13.5,13.51,13.5,13.5,12300.0,9.3431,9.35,9.3431,9.3431,12300.0
2011-05-03 12:35:00,13.5,13.51,13.5,13.5,14900.0,9.3431,9.35,9.3431,9.3431,14900.0
2011-05-03 12:40:00,13.5,13.51,13.5,13.5,13700.0,9.3431,9.35,9.3431,9.3431,13700.0
2011-05-03 12:45:00,13.5,13.51,13.5,13.51,80000.0,9.3431,9.35,9.3431,9.35,80000.0
2011-05-03 12:50:00,13.5,13.51,13.48,13.49,109400.0,9.3431,9.35,9.3292,9.3361,109400.0
2011-05-03 12:55:00,13.48,13.49,13.48,13.48,10100.0,9.3292,9.3361,9.3292,9.3292,10100.0
2011-05-03 13:00:00,13.48,13.51,13.48,13.5,152200.0,9.3292,9.35,9.3292,9.3431,152200.0
2011-05-03 13:05:00,13.5,13.51,13.49,13.51,115700.0,9.3431,9.35,9.3361,9.35,115700.0
2011-05-03 13:10:00,13.51,13.52,13.5,13.52,33100.0,9.35,9.3569,9.3431,9.3569,33100.0
2011-05-03 13:15:00,13.51,13.52,13.5,13.51,55800.0,9.35,9.3569,9.3431,9.35,55800.0
2011-05-03 13:20:00,13.5,13.5,13.49,13.5,76500.0,9.3431,9.3431,9.3361,9.3431,76500.0
2011-05-03 13:25:00,13.5,13.5,13.47,13.47,349200.0,9.3431,9.3431,9.3223,9.3223,349200.0
2011-05-03 13:30:00,13.48,13.49,13.46,13.46,681100.0,9.3292,9.3361,9.3154,9.3154,681100.0
2011-05-03 13:35:00,13.46,13.47,13.46,13.46,55600.0,9.3154,9.3223,9.3154,9.3154,55600.0
2011-05-03 13:40:00,13.46,13.49,13.45,13.45,301800.0,9.3154,9.3361,9.3085,9.3085,301800.0
2011-05-03 13:45:00,13.46,13.47,13.45,13.46,301600.0,9.3154,9.3223,9.3085,9.3154,301600.0
2011-05-03 13:50:00,13.47,13.48,13.44,13.47,273900.0,9.3223,9.3292,9.3015,9.3223,273900.0
2011-05-03 13:55:00,13.47,13.47,13.46,13.46,17900.0,9.3223,9.3223,9.3154,9.3154,17900.0
2011-05-03 14:00:00,13.46,13.47,13.43,13.43,198700.0,9.3154,9.3223,9.2946,9.2946,198700.0
2011-05-03 14:05:00,13.43,13.46,13.41,13.42,920200.0,9.2946,9.3154,9.2808,9.2877,920200.0
2011-05-03 14:10:00,13.42,13.43,13.41,13.43,657300.0,9.2877,9.2946,9.2808,9.2946,657300.0
2011-05-03 14:15:00,13.43,13.44,13.42,13.43,179400.0,9.2946,9.3015,9.2877,9.2946,179400.0
2011-05-03 14:20:00,13.43,13.45,13.43,13.44,159200.0,9.2946,9.3085,9.2946,9.3015,159200.0
2011-05-03 14:25:00,13.44,13.45,13.43,13.43,416800.0,9.3015,9.3085,9.2946,9.2946,416800.0
2011-05-03 14:30:00,13.43,13.45,13.43,13.43,39800.0,9.2946,9.3085,9.2946,9.2946,39800.0
2011-05-03 14:35:00,13.43,13.44,13.43,13.43,49900.0,9.2946,9.3015,9.2946,9.2946,49900.0
2011-05-03 14:40:00,13.43,13.44,13.42,13.42,627900.0,9.2946,9.3015,9.2877,9.2877,627900.0
2011-05-03 14:45:00,13.42,13.43,13.4,13.41,214700.0,9.2877,9.2946,9.2739,9.2808,214700.0
2011-05-03 14:50:00,13.41,13.42,13.38,13.38,355300.0,9.2808,9.2877,9.26,9.26,355300.0
2011-05-03 14:55:00,13.38,13.4,13.38,13.39,361600.0,9.26,9.2739,9.26,9.2669,361600.0
2011-05-03 15:00:00,13.4,13.41,13.39,13.4,37700.0,9.2739,9.2808,9.2669,9.2739,37700.0
2011-05-03 15:05:00,13.4,13.42,13.4,13.41,45700.0,9.2739,9.2877,9.2739,9.2808,45700.0
2011-05-03 15:10:00,13.41,13.45,13.41,13.44,112800.0,9.2808,9.3085,9.2808,9.3015,112800.0
2011-05-03 15:15:00,13.44,13.46,13.43,13.44,175700.0,9.3015,9.3154,9.2946,9.3015,175700.0
2011-05-03 15:20:00,13.44,13.49,13.43,13.48,224000.0,9.3015,9.3361,9.2946,9.3292,224000.0
2011-05-03 15:25:00,13.49,13.49,13.45,13.46,268400.0,9.3361,9.3361,9.3085,9.3154,268400.0
2011-05-03 15:30:00,13.46,13.49,13.46,13.46,194700.0,9.3154,9.3361,9.3154,9.3154,194700.0
2011-05-03 15:35:00,13.46,13.47,13.45,13.46,43100.0,9.3154,9.3223,9.3085,9.3154,43100.0
2011-05-03 15:40:00,13.46,13.47,13.45,13.46,157900.0,9.3154,9.3223,9.3085,9.3154,157900.0
2011-05-03 15:45:00,13.46,13.48,13.45,13.47,208200.0,9.3154,9.3292,9.3085,9.3223,208200.0
2011-05-03 15:50:00,13.47,13.48,13.45,13.46,335600.0,9.3223,9.3292,9.3085,9.3154,335600.0
2011-05-03 15:55:00,13.46,13.47,13.46,13.47,427400.0,9.3154,9.3223,9.3154,9.3223,427400.0
2011-05-04 09:30:00,13.49,13.5,13.45,13.45,299500.0,9.3361,9.3431,9.3085,9.3085,299500.0
2011-05-04 09:35:00,13.45,13.46,13.44,13.46,258400.0,9.3085,9.3154,9.3015,9.3154,258400.0
2011-05-04 09:40:00,13.45,13.46,13.42,13.44,293400.0,9.3085,9.3154,9.2877,9.3015,293400.0
2011-05-04 09:45:00,13.44,13.46,13.42,13.43,638500.0,9.3015,9.3154,9.2877,9.2946,638500.0
2011-05-04 09:50:00,13.43,13.46,13.43,13.45,377200.0,9.2946,9.3154,9.2946,9.3085,377200.0
2011-05-04 09:55:00,13.45,13.47,13.43,13.46,189800.0,9.3085,9.3223,9.2946,9.3154,189800.0
2011-05-04 10:00:00,13.45,13.46,13.41,13.45,347500.0,9.3085,9.3154,9.2808,9.3085,347500.0
2011-05-04 10:05:00,13.45,13.45,13.42,13.44,361500.0,9.3085,9.3085,9.2877,9.3015,361500.0
2011-05-04 10:10:00,13.44,13.45,13.44,13.44,52200.0,9.3015,9.3085,9.3015,9.3015,52200.0
2011-05-04 10:15:00,13.44,13.45,13.43,13.45,230600.0,9.3015,9.3085,9.2946,9.3085,230600.0
2011-05-04 10:20:00,13.44,13.45,13.44,13.44,650900.0,9.3015,9.3085,9.3015,9.3015,650900.0
2011-05-04 10:25:00,13.44,13.45,13.43,13.45,180300.0,9.3015,9.3085,9.2946,9.3085,180300.0
2011-05-04 10:30:00,13.44,13.45,13.44,13.44,103100.0,9.3015,9.3085,9.3015,9.3015,103100.0
2011-05-04 10:35:00,13.44,13.45,13.44,13.45,233200.0,9.3015,9.3085,9.3015,9.3085,233200.0
2011-05-04 10:40:00,13.44,13.45,13.41,13.43,291800.0,9.3015,9.3085,9.2808,9.2946,291800.0
2011-05-04 10:45:00,13.42,13.43,13.39,13.39,310500.0,9.2877,9.2946,9.2669,9.2669,310500.0
2011-05-04 10:50:00,13.39,13.43,13.39,13.43,98900.0,9.2669,9.2946,9.2669,9.2946,98900.0
2011-05-04 10:55:00,13.43,13.44,13.42,13.42,47600.0,9.2946,9.3015,9.2877,9.2877,47600.0
2011-05-04 11:00:00,13.43,13.43,13.41,13.42,355800.0,9.2946,9.2946,9.2808,9.2877,355800.0
2011-05-04 11:05:00,13.42,13.42,13.41,13.42,139800.0,9.2877,9.2877,9.2808,9.2877,139800.0
2011-05-04 11:10:00,13.41,13.44,13.41,13.43,336200.0,9.2808,9.3015,9.2808,9.2946,336200.0
2011-05-04 11:15:00,13.43,13.43,13.38,13.41,358400.0,9.2946,9.2946,9.26,9.2808,358400.0
2011-05-04 11:20:00,13.4,13.41,13.38,13.38,139200.0,9.2739,9.2808,9.26,9.26,139200.0
2011-05-04 11:25:00,13.38,13.4,13.38,13.4,190000.0,9.26,9.2739,9.26,9.2739,190000.0
2011-05-04 11:30:00,13.4,13.42,13.4,13.42,254200.0,9.2739,9.2877,9.2739,9.2877,254200.0
2011-05-04 11:35:00,13.41,13.42,13.4,13.4,85200.0,9.2808,9.2877,9.2739,9.2739,85200.0
2011-05-04 11:40:00,13.4,13.41,13.39,13.41,310000.0,9.2739,9.2808,9.2669,9.2808,310000.0
2011-05-04 11:45:00,13.41,13.42,13.4,13.42,105700.0,9.2808,9.2877,9.2739,9.2877,105700.0
2011-05-04 11:50:00,13.42,13.42,13.41,13.41,25500.0,9.2877,9.2877,9.2808,9.2808,25500.0
2011-05-04 11:55:00,13.41,13.43,13.4,13.41,309200.0,9.2808,9.2946,9.2739,9.2808,309200.0
2011-05-04 12:00:00,13.41,13.41,13.4,13.41,55200.0,9.2808,9.2808,9.2739,9.2808,55200.0
2011-05-04 12:05:00,13.4,13.41,13.4,13.41,23200.0,9.2739,9.2808,9.2739,9.2808,23200.0
2011-05-04 12:10:00,13.41,13.41,13.4,13.41,165700.0,9.2808,9.2808,9.2739,9.2808,165700.0
2011-05-04 12:15:00,13.41,13.41,13.4,13.41,39600.0,9.2808,9.2808,9.2739,9.2808,39600.0
2011-05-04 12:20:00,13.41,13.41,13.4,13.41,104200.0,9.2808,9.2808,9.2739,9.2808,104200.0
2011-05-04 12:25:00,13.41,13.41,13.36,13.37,448900.0,9.2808,9.2808,9.2462,9.2531,448900.0
2011-05-04 12:30:00,13.37,13.39,13.37,13.39,70800.0,9.2531,9.2669,9.2531,9.2669,70800.0
2011-05-04 12:35:00,13.38,13.39,13.37,13.37,76800.0,9.26,9.2669,9.2531,9.2531,76800.0
2011-05-04 12:40:00,13.38,13.38,13.33,13.34,199900.0,9.26,9.26,9.2254,9.2323,199900.0
2011-05-04 12:45:00,13.34,13.36,13.31,13.35,574400.0,9.2323,9.2462,9.2116,9.2393,574400.0
2011-05-04 12:50:00,13.35,13.35,13.33,13.33,88300.0,9.2393,9.2393,9.2254,9.2254,88300.0
2011-05-04 12:55:00,13.34,13.37,13.33,13.37,104800.0,9.2323,9.2531,9.2254,9.2531,104800.0
2011-05-04 13:00:00,13.37,13.39,13.36,13.38,70600.0,9.2531,9.2669,9.2462,9.26,70600.0
2011-05-04 13:05:00,13.39,13.4,13.38,13.4,158200.0,9.2669,9.2739,9.26,9.2739,158200.0
2011-05-04 13:10:00,13.4,13.4,13.39,13.39,47800.0,9.2739,9.2739,9.2669,9.2669,47800.0
2011-05-04 13:15:00,13.39,13.4,13.39,13.39,213000.0,9.2669,9.2739,9.2669,9.2669,213000.0
2011-05-04 13:20:00,13.39,13.4,13.39,13.4,96400.0,9.2669,9.2739,9.2669,9.2739,96400.0
2011-05-04 13:25:00,13.4,13.4,13.39,13.4,65700.0,9.2739,9.2739,9.2669,9.2739,65700.0
2011-05-04 13:30:00,13.4,13.4,13.38,13.39,213000.0,9.2739,9.2739,9.26,9.2669,213000.0
2011-05-04 13:35:00,13.38,13.42,13.38,13.42,164000.0,9.26,9.2877,9.26,9.2877,164000.0
2011-05-04 13:40:00,13.41,13.42,13.4,13.42,56000.0,9.2808,9.2877,9.2739,9.2877,56000.0
2011-05-04 13:45:00,13.42,13.42,13.4,13.4,58200.0,9.2877,9.2877,9.2739,9.2739,58200.0
2011-05-04 13:50:00,13.4,13.41,13.4,13.41,6200.0,9.2739,9.2808,9.2739,9.2808,6200.0
2011-05-04 13:55:00,13.41,13.42,13.4,13.41,32900.0,9.2808,9.2877,9.2739,9.2808,32900.0
2011-05-04 14:00:00,13.42,13.45,13.4,13.41,679000.0,9.2877,9.3085,9.2739,9.2808,679000.0
2011-05-04 14:05:00,13.41,13.42,13.4,13.4,75000.0,9.2808,9.2877,9.2739,9.2739,75000.0
2011-05-04 14:10:00,13.41,13.42,13.4,13.41,196300.0,9.2808,9.2877,9.2739,9.2808,196300.0
2011-05-04 14:15:00,13.42,13.44,13.42,13.44,349800.0,9.2877,9.3015,9.2877,9.3015,349800.0
2011-05-04 14:20:00,13.44,13.46,13.44,13.45,267000.0,9.3015,9.3154,9.3015,9.3085,267000.0
2011-05-04 14:25:00,13.44,13.45,13.43,13.43,99200.0,9.3015,9.3085,9.2946,9.2946,99200.0
2011-05-04 14:30:00,13.43,13.45,13.42,13.42,208700.0,9.2946,9.3085,9.2877,9.2877,208700.0
2011-05-04 14:35:00,13.43,13.45,13.42,13.44,60900.0,9.2946,9.3085,9.2877,9.3015,60900.0
2011-05-04 14:40:00,13.45,13.47,13.44,13.46,75800.0,9.3085,9.3223,9.3015,9.3154,75800.0
2011-05-04 14:45:00,13.46,13.47,13.45,13.46,46700.0,9.3154,9.3223,9.3085,9.3154,46700.0
2011-05-04 14:50:00,13.46,13.47,13.45,13.47,47600.0,9.3154,9.3223,9.3085,9.3223,47600.0
2011-05-04 14:55:00,13.47,13.49,13.45,13.45,381400.0,9.3223,9.3361,9.3085,9.3085,381400.0
2011-05-04 15:00:00,13.46,13.46,13.44,13.44,191100.0,9.3154,9.3154,9.3015,9.3015,191100.0
2011-05-04 15:05:00,13.45,13.45,13.43,13.44,123800.0,9.3085,9.3085,9.2946,9.3015,123800.0
2011-05-04 15:10:00,13.44,13.45,13.43,13.45,226000.0,9.3015,9.3085,9.2946,9.3085,226000.0
2011-05-04 15:15:00,13.45,13.45,13.43,13.44,142600.0,9.3085,9.3085,9.2946,9.3015,142600.0
2011-05-04 15:20:00,13.44,13.46,13.44,13.46,139400.0,9.3015,9.3154,9.3015,9.3154,139400.0
2011-05-04 15:25:00,13.46,13.47,13.45,13.46,94300.0,9.3154,9.3223,9.3085,9.3154,94300.0
2011-05-04 15:30:00,13.46,13.46,13.45,13.45,46500.0,9.3154,9.3154,9.3085,9.3085,46500.0
2011-05-04 15:35:00,13.45,13.46,13.45,13.45,162900.0,9.3085,9.3154,9.3085,9.3085,162900.0
2011-05-04 15:40:00,13.45,13.46,13.44,13.44,165000.0,9.3085,9.3154,9.3015,9.3015,165000.0
2011-05-04 15:45:00,13.44,13.45,13.44,13.44,151400.0,9.3015,9.3085,9.3015,9.3015,151400.0
2011-05-04 15:50:00,13.45,13.45,13.43,13.44,408200.0,9.3085,9.3085,9.2946,9.3015,408200.0
2011-05-04 15:55:00,13.44,13.45,13.43,13.45,490500.0,9.3015,9.3085,9.2946,9.3085,490500.0
2011-05-05 09:30:00,13.48,13.52,13.45,13.46,341600.0,9.3292,9.3569,9.3085,9.3154,341600.0
2011-05-05 09:35:00,13.46,13.48,13.45,13.46,377400.0,9.3154,9.3292,9.3085,9.3154,377400.0
2011-05-05 09:40:00,13.46,13.5,13.46,13.5,169000.0,9.3154,9.3431,9.3154,9.3431,169000.0
2011-05-05 09:45:00,13.5,13.51,13.49,13.51,170000.0,9.3431,9.35,9.3361,9.35,170000.0
2011-05-05 09:50:00,13.51,13.51,13.49,13.51,287100.0,9.35,9.35,9.3361,9.35,287100.0
2011-05-05 09:55:00,13.51,13.55,13.5,13.55,182600.0,9.35,9.3777,9.3431,9.3777,182600.0
2011-05-05 10:00:00,13.55,13.56,13.54,13.54,127000.0,9.3777,9.3846,9.3707,9.3707,127000.0
2011-05-05 10:05:00,13.54,13.57,13.54,13.55,113100.0,9.3707,9.3915,9.3707,9.3777,113100.0
2011-05-05 10:10:00,13.55,13.56,13.53,13.53,164500.0,9.3777,9.3846,9.3638,9.3638,164500.0
2011-05-05 10:15:00,13.54,13.55,13.53,13.55,111500.0,9.3707,9.3777,9.3638,9.3777,111500.0
2011-05-05 10:20:00,13.55,13.55,13.53,13.55,203100.0,9.3777,9.3777,9.3638,9.3777,203100.0
2011-05-05 10:25:00,13.55,13.58,13.55,13.57,252200.0,9.3777,9.3984,9.3777,9.3915,252200.0
2011-05-05 10:30:00,13.57,13.58,13.54,13.57,309600.0,9.3915,9.3984,9.3707,9.3915,309600.0
2011-05-05 10:35:00,13.57,13.58,13.56,13.57,102100.0,9.3915,9.3984,9.3846,9.3915,102100.0
2011-05-05 10:40:00,13.57,13.62,13.56,13.62,545500.0,9.3915,9.4261,9.3846,9.4261,545500.0
2011-05-05 10:45:00,13.62,13.64,13.59,13.63,1294100.0,9.4261,9.44,9.4054,9.433,1294100.0
2011-05-05 10:50:00,13.63,13.63,13.61,13.63,265600.0,9.433,9.433,9.4192,9.433,265600.0
2011-05-05 10:55:00,13.62,13.65,13.62,13.65,73700.0,9.4261,9.4469,9.4261,9.4469,73700.0
2011-05-05 11:00:00,13.65,13.65,13.62,13.63,166200.0,9.4469,9.4469,9.4261,9.433,166200.0
2011-05-05 11:05:00,13.62,13.63,13.58,13.58,317200.0,9.4261,9.433,9.3984,9.3984,317200.0
2011-05-05 11:10:00,13.58,13.59,13.57,13.59,413400.0,9.3984,9.4054,9.3915,9.4054,413400.0
2011-05-05 11:15:00,13.58,13.6,13.57,13.6,275300.0,9.3984,9.4123,9.3915,9.4123,275300.0
2011-05-05 11:20:00,13.6,13.61,13.59,13.6,130000.0,9.4123,9.4192,9.4054,9.4123,130000.0
2011-05-05 11:25:00,13.61,13.61,13.59,13.61,345800.0,9.4192,9.4192,9.4054,9.4192,345800.0
2011-05-05 11:30:00,13.61,13.63,13.6,13.61,302200.0,9.4192,9.433,9.4123,9.4192,302200.0
2011-05-05 11:35:00,13.61,13.62,13.6,13.61,173400.0,9.4192,9.4261,9.4123,9.4192,173400.0
2011-05-05 11:40:00,13.61,13.61,13.6,13.61,68400.0,9.4192,9.4192,9.4123,9.4192,68400.0
2011-05-05 11:45:00,13.61,13.65,13.61,13.63,242700.0,9.4192,9.4469,9.4192,9.433,242700.0
2011-05-05 11:50:00,13.64,13.64,13.6,13.62,519700.0,9.44,9.44,9.4123,9.4261,519700.0
2011-05-05 11:55:00,13.63,13.64,13.62,13.64,84000.0,9.433,9.44,9.4261,9.44,84000.0
2011-05-05 12:00:00,13.63,13.69,13.63,13.68,236400.0,9.433,9.4746,9.433,9.4676,236400.0
2011-05-05 12:05:00,13.68,13.69,13.67,13.69,89100.0,9.4676,9.4746,9.4607,9.4746,89100.0
2011-05-05 12:10:00,13.68,13.69,13.67,13.67,110100.0,9.4676,9.4746,9.4607,9.4607,110100.0
2011-05-05 12:15:00,13.67,13.67,13.65,13.66,114600.0,9.4607,9.4607,9.4469,9.4538,114600.0
2011-05-05 12:20:00,13.66,13.67,13.65,13.67,104500.0,9.4538,9.4607,9.4469,9.4607,104500.0
2011-05-05 12:25:00,13.67,13.69,13.67,13.68,109800.0,9.4607,9.4746,9.4607,9.4676,109800.0
2011-05-05 12:30:00,13.68,13.68,13.66,13.66,186800.0,9.4676,9.4676,9.4538,9.4538,186800.0
2011-05-05 12:35:00,13.67,13.67,13.66,13.67,43400.0,9.4607,9.4607,9.4538,9.4607,43400.0
2011-05-05 12:40:00,13.67,13.67,13.66,13.67,28300.0,9.4607,9.4607,9.4538,9.4607,28300.0
2011-05-05 12:45:00,13.67,13.67,13.66,13.67,41800.0,9.4607,9.4607,9.4538,9.4607,41800.0
2011-05-05 12:50:00,13.66,13.67,13.66,13.66,22600.0,9.4538,9.4607,9.4538,9.4538,22600.0
2011-05-05 12:55:00,13.67,13.67,13.64,13.65,74800.0,9.4607,9.4607,9.44,9.4469,74800.0
2011-05-05 13:00:00,13.65,13.65,13.64,13.65,10500.0,9.4469,9.4469,9.44,9.4469,10500.0
2011-05-05 13:05:00,13.65,13.65,13.64,13.65,23900.0,9.4469,9.4469,9.44,9.4469,23900.0
2011-05-05 13:10:00,13.65,13.65,13.63,13.63,52600.0,9.4469,9.4469,9.433,9.433,52600.0
2011-05-05 13:15:00,13.64,13.66,13.62,13.62,230100.0,9.44,9.4538,9.4261,9.4261,230100.0
2011-05-05 13:20:00,13.62,13.63,13.61,13.62,27700.0,9.4261,9.433,9.4192,9.4261,27700.0
2011-05-05 13:25:00,13.61,13.63,13.61,13.63,43900.0,9.4192,9.433,9.4192,9.433,43900.0
2011-05-05 13:30:00,13.62,13.63,13.61,13.61,39700.0,9.4261,9.433,9.4192,9.4192,39700.0
2011-05-05 13:35:00,13.62,13.62,13.6,13.61,194200.0,9.4261,9.4261,9.4123,9.4192,194200.0
2011-05-05 13:40:00,13.6,13.61,13.59,13.6,60700.0,9.4123,9.4192,9.4054,9.4123,60700.0
2011-05-05 13:45:00,13.61,13.62,13.6,13.62,265000.0,9.4192,9.4261,9.4123,9.4261,265000.0
2011-05-05 13:50:00,13.62,13.62,13.58,13.59,74000.0,9.4261,9.4261,9.3984,9.4054,74000.0
2011-05-05 13:55:00,13.59,13.63,13.58,13.63,258100.0,9.4054,9.433,9.3984,9.433,258100.0
2011-05-05 14:00:00,13.63,13.63,13.6,13.6,46300.0,9.433,9.433,9.4123,9.4123,46300.0
2011-05-05 14:05:00,13.61,13.63,13.6,13.62,62600.0,9.4192,9.433,9.4123,9.4261,62600.0
2011-05-05 14:10:00,13.62,13.63,13.6,13.63,115300.0,9.4261,9.433,9.4123,9.433,115300.0
2011-05-05 14:15:00,13.63,13.63,13.62,13.63,72500.0,9.433,9.433,9.4261,9.433,72500.0
2011-05-05 14:20:00,13.63,13.65,13.63,13.65,353900.0,9.433,9.4469,9.433,9.4469,353900.0
2011-05-05 14:25:00,13.65,13.65,13.62,13.64,81100.0,9.4469,9.4469,9.4261,9.44,81100.0
2011-05-05 14:30:00,13.64,13.64,13.63,13.63,40400.0,9.44,9.44,9.433,9.433,40400.0
2011-05-05 14:35:00,13.64,13.65,13.63,13.65,45700.0,9.44,9.4469,9.433,9.4469,45700.0
2011-05-05 14:40:00,13.65,13.65,13.64,13.64,59200.0,9.4469,9.4469,9.44,9.44,59200.0
2011-05-05 14:45:00,13.65,13.65,13.62,13.63,65800.0,9.4469,9.4469,9.4261,9.433,65800.0
2011-05-05 14:50:00,13.62,13.63,13.6,13.61,82700.0,9.4261,9.433,9.4123,9.4192,82700.0
2011-05-05 14:55:00,13.61,13.61,13.56,13.56,237000.0,9.4192,9.4192,9.3846,9.3846,237000.0
2011-05-05 15:00:00,13.56,13.57,13.53,13.54,373900.0,9.3846,9.3915,9.3638,9.3707,373900.0
2011-05-05 15:05:00,13.54,13.57,13.53,13.54,262800.0,9.3707,9.3915,9.3638,9.3707,262800.0
2011-05-05 15:10:00,13.54,13.54,13.5,13.52,157900.0,9.3707,9.3707,9.3431,9.3569,157900.0
2011-05-05 15:15:00,13.53,13.54,13.52,13.52,150600.0,9.3638,9.3707,9.3569,9.3569,150600.0
2011-05-05 15:20:00,13.52,13.53,13.49,13.49,493500.0,9.3569,9.3638,9.3361,9.3361,493500.0
2011-05-05 15:25:00,13.49,13.51,13.46,13.46,347900.0,9.3361,9.35,9.3154,9.3154,347900.0
2011-05-05 15:30:00,13.46,13.53,13.46,13.52,160400.0,9.3154,9.3638,9.3154,9.3569,160400.0
2011-05-05 15:35:00,13.52,13.53,13.5,13.52,198300.0,9.3569,9.3638,9.3431,9.3569,198300.0
2011-05-05 15:40:00,13.52,13.54,13.5,13.53,303900.0,9.3569,9.3707,9.3431,9.3638,303900.0
2011-05-05 15:45:00,13.54,13.54,13.52,13.53,332900.0,9.3707,9.3707,9.3569,9.3638,332900.0
2011-05-05 15:50:00,13.53,13.55,13.53,13.54,421500.0,9.3638,9.3777,9.3638,9.3707,421500.0
2011-05-05 15:55:00,13.55,13.56,13.52,13.56,1382300.0,9.3777,9.3846,9.3569,9.3846,1382300.0
2011-05-06 09:30:00,13.66,13.71,13.66,13.7,358700.0,9.4538,9.4884,9.4538,9.4815,358700.0
2011-05-06 09:35:00,13.69,13.75,13.69,13.74,577700.0,9.4746,9.5161,9.4746,9.5092,577700.0
2011-05-06 09:40:00,13.73,13.85,13.72,13.85,1069200.0,9.5022,9.5853,9.4953,9.5853,1069200.0
2011-05-06 09:45:00,13.85,13.86,13.75,13.76,1015600.0,9.5853,9.5922,9.5161,9.523,1015600.0
2011-05-06 09:50:00,13.76,13.78,13.74,13.78,638300.0,9.523,9.5368,9.5092,9.5368,638300.0
2011-05-06 09:55:00,13.77,13.78,13.74,13.76,222900.0,9.5299,9.5368,9.5092,9.523,222900.0
2011-05-06 10:00:00,13.76,13.83,13.76,13.81,1138100.0,9.523,9.5715,9.523,9.5576,1138100.0
2011-05-06 10:05:00,13.82,13.82,13.78,13.79,480300.0,9.5645,9.5645,9.5368,9.5438,480300.0
2011-05-06 10:10:00,13.79,13.81,13.78,13.8,472900.0,9.5438,9.5576,9.5368,9.5507,472900.0
2011-05-06 10:15:00,13.8,13.82,13.77,13.78,302900.0,9.5507,9.5645,9.5299,9.5368,302900.0
2011-05-06 10:20:00,13.78,13.79,13.77,13.78,132300.0,9.5368,9.5438,9.5299,9.5368,132300.0
2011-05-06 10:25:00,13.78,13.8,13.78,13.78,133200.0,9.5368,9.5507,9.5368,9.5368,133200.0
2011-05-06 10:30:00,13.78,13.81,13.78,13.81,460300.0,9.5368,9.5576,9.5368,9.5576,460300.0
2011-05-06 10:35:00,13.81,13.81,13.8,13.8,127700.0,9.5576,9.5576,9.5507,9.5507,127700.0
2011-05-06 10:40:00,13.81,13.82,13.8,13.82,149400.0,9.5576,9.5645,9.5507,9.5645,149400.0
2011-05-06 10:45:00,13.82,13.83,13.81,13.83,63200.0,9.5645,9.5715,9.5576,9.5715,63200.0
2011-05-06 10:50:00,13.83,13.83,13.82,13.83,45900.0,9.5715,9.5715,9.5645,9.5715,45900.0
2011-05-06 10:55:00,13.83,13.83,13.82,13.82,217000.0,9.5715,9.5715,9.5645,9.5645,217000.0
2011-05-06 11:00:00,13.82,13.84,13.82,13.83,75600.0,9.5645,9.5784,9.5645,9.5715,75600.0
2011-05-06 11:05:00,13.83,13.84,13.83,13.83,48900.0,9.5715,9.5784,9.5715,9.5715,48900.0
2011-05-06 11:10:00,13.84,13.84,13.83,13.83,77700.0,9.5784,9.5784,9.5715,9.5715,77700.0
2011-05-06 11:15:00,13.84,13.86,13.83,13.86,199800.0,9.5784,9.5922,9.5715,9.5922,199800.0
2011-05-06 11:20:00,13.85,13.88,13.85,13.88,233400.0,9.5853,9.6061,9.5853,9.6061,233400.0
2011-05-06 11:25:00,13.87,13.88,13.85,13.86,212300.0,9.5991,9.6061,9.5853,9.5922,212300.0
2011-05-06 11:30:00,13.85,13.86,13.83,13.85,158400.0,9.5853,9.5922,9.5715,9.5853,158400.0
2011-05-06 11:35:00,13.86,13.86,13.85,13.86,38400.0,9.5922,9.5922,9.5853,9.5922,38400.0
2011-05-06 11:40:00,13.86,13.86,13.85,13.86,39500.0,9.5922,9.5922,9.5853,9.5922,39500.0
2011-05-06 11:45:00,13.86,13.89,13.86,13.89,300500.0,9.5922,9.613,9.5922,9.613,300500.0
2011-05-06 11:50:00,13.88,13.89,13.88,13.88,58800.0,9.6061,9.613,9.6061,9.6061,58800.0
2011-05-06 11:55:00,13.89,13.89,13.83,13.88,462800.0,9.613,9.613,9.5715,9.6061,462800.0
2011-05-06 12:00:00,13.87,13.88,13.86,13.86,196500.0,9.5991,9.6061,9.5922,9.5922,196500.0
2011-05-06 12:05:00,13.86,13.87,13.85,13.86,69000.0,9.5922,9.5991,9.5853,9.5922,69000.0
2011-05-06 12:10:00,13.86,13.87,13.83,13.83,181900.0,9.5922,9.5991,9.5715,9.5715,181900.0
2011-05-06 12:15:00,13.84,13.84,13.8,13.82,69900.0,9.5784,9.5784,9.5507,9.5645,69900.0
2011-05-06 12:20:00,13.81,13.83,13.8,13.83,128100.0,9.5576,9.5715,9.5507,9.5715,128100.0
2011-05-06 12:25:00,13.82,13.85,13.79,13.79,154200.0,9.5645,9.5853,9.5438,9.5438,154200.0
2011-05-06 12:30:00,13.79,13.82,13.78,13.78,144100.0,9.5438,9.5645,9.5368,9.5368,144100.0
2011-05-06 12:35:00,13.79,13.8,13.77,13.79,116800.0,9.5438,9.5507,9.5299,9.5438,116800.0
2011-05-06 12:40:00,13.79,13.79,13.75,13.76,203300.0,9.5438,9.5438,9.5161,9.523,203300.0
2011-05-06 12:45:00,13.75,13.79,13.75,13.77,74700.0,9.5161,9.5438,9.5161,9.5299,74700.0
2011-05-06 12:50:00,13.77,13.79,13.77,13.78,33600.0,9.5299,9.5438,9.5299,9.5368,33600.0
2011-05-06 12:55:00,13.78,13.79,13.76,13.78,82600.0,9.5368,9.5438,9.523,9.5368,82600.0
2011-05-06 13:00:00,13.79,13.79,13.76,13.76,53000.0,9.5438,9.5438,9.523,9.523,53000.0
2011-05-06 13:05:00,13.76,13.77,13.75,13.77,119400.0,9.523,9.5299,9.5161,9.5299,119400.0
2011-05-06 13:10:00,13.77,13.78,13.73,13.75,229900.0,9.5299,9.5368,9.5022,9.5161,229900.0
2011-05-06 13:15:00,13.75,13.75,13.72,13.74,339200.0,9.5161,9.5161,9.4953,9.5092,339200.0
2011-05-06 13:20:00,13.73,13.77,13.72,13.76,174900.0,9.5022,9.5299,9.4953,9.523,174900.0
2011-05-06 13:25:00,13.75,13.76,13.74,13.75,166700.0,9.5161,9.523,9.5092,9.5161,166700.0
2011-05-06 13:30:00,13.76,13.78,13.75,13.78,105100.0,9.523,9.5368,9.5161,9.5368,105100.0
2011-05-06 13:35:00,13.78,13.79,13.76,13.77,139100.0,9.5368,9.5438,9.523,9.5299,139100.0
2011-05-06 13:40:00,13.77,13.79,13.76,13.76,201600.0,9.5299,9.5438,9.523,9.523,201600.0
2011-05-06 13:45:00,13.76,13.78,13.74,13.75,291000.0,9.523,9.5368,9.5092,9.5161,291000.0
2011-05-06 13:50:00,13.75,13.78,13.75,13.77,63700.0,9.5161,9.5368,9.5161,9.5299,63700.0
2011-05-06 13:55:00,13.78,13.78,13.75,13.76,151600.0,9.5368,9.5368,9.5161,9.523,151600.0
2011-05-06 14:00:00,13.76,13.78,13.75,13.76,368800.0,9.523,9.5368,9.5161,9.523,368800.0
2011-05-06 14:05:00,13.76,13.77,13.75,13.76,544900.0,9.523,9.5299,9.5161,9.523,544900.0
2011-05-06 14:10:00,13.76,13.78,13.75,13.76,226400.0,9.523,9.5368,9.5161,9.523,226400.0
2011-05-06 14:15:00,13.75,13.79,13.75,13.78,107200.0,9.5161,9.5438,9.5161,9.5368,107200.0
2011-05-06 14:20:00,13.79,13.79,13.76,13.77,101100.0,9.5438,9.5438,9.523,9.5299,101100.0
2011-05-06 14:25:00,13.77,13.78,13.76,13.77,175100.0,9.5299,9.5368,9.523,9.5299,175100.0
2011-05-06 14:30:00,13.77,13.78,13.73,13.74,151700.0,9.5299,9.5368,9.5022,9.5092,151700.0
2011-05-06 14:35:00,13.74,13.75,13.71,13.74,245700.0,9.5092,9.5161,9.4884,9.5092,245700.0
2011-05-06 14:40:00,13.74,13.76,13.73,13.74,137100.0,9.5092,9.523,9.5022,9.5092,137100.0
2011-05-06 14:45:00,13.75,13.76,13.74,13.76,179200.0,9.5161,9.523,9.5092,9.523,179200.0
2011-05-06 14:50:00,13.76,13.79,13.75,13.76,158400.0,9.523,9.5438,9.5161,9.523,158400.0
2011-05-06 14:55:00,13.76,13.79,13.76,13.78,173800.0,9.523,9.5438,9.523,9.5368,173800.0
2011-05-06 15:00:00,13.78,13.81,13.77,13.8,169000.0,9.5368,9.5576,9.5299,9.5507,169000.0
2011-05-06 15:05:00,13.8,13.81,13.76,13.78,161500.0,9.5507,9.5576,9.523,9.5368,161500.0
2011-05-06 15:10:00,13.79,13.8,13.76,13.77,156400.0,9.5438,9.5507,9.523,9.5299,156400.0
2011-05-06 15:15:00,13.77,13.78,13.76,13.77,107400.0,9.5299,9.5368,9.523,9.5299,107400.0
2011-05-06 15:20:00,13.77,13.78,13.75,13.75,148500.0,9.5299,9.5368,9.5161,9.5161,148500.0
2011-05-06 15:25:00,13.75,13.76,13.74,13.75,149400.0,9.5161,9.523,9.5092,9.5161,149400.0
2011-05-06 15:30:00,13.74,13.79,13.74,13.78,346400.0,9.5092,9.5438,9.5092,9.5368,346400.0
2011-05-06 15:35:00,13.78,13.79,13.76,13.77,237000.0,9.5368,9.5438,9.523,9.5299,237000.0
2011-05-06 15:40:00,13.77,13.79,13.77,13.79,460400.0,9.5299,9.5438,9.5299,9.5438,460400.0
2011-05-06 15:45:00,13.79,13.8,13.76,13.78,422200.0,9.5438,9.5507,9.523,9.5368,422200.0
2011-05-06 15:50:00,13.78,13.79,13.74,13.75,228900.0,9.5368,9.5438,9.5092,9.5161,228900.0
2011-05-06 15:55:00,13.74,13.77,13.74,13.76,452300.0,9.5092,9.5299,9.5092,9.523,452300.0
2011-05-09 09:30:00,13.8,13.8,13.76,13.79,209500.0,9.5507,9.5507,9.523,9.5438,209500.0
2011-05-09 09:35:00,13.79,13.8,13.72,13.73,742700.0,9.5438,9.5507,9.4953,9.5022,742700.0
2011-05-09 09:40:00,13.73,13.75,13.7,13.74,221100.0,9.5022,9.5161,9.4815,9.5092,221100.0
2011-05-09 09:45:00,13.75,13.76,13.71,13.71,330200.0,9.5161,9.523,9.4884,9.4884,330200.0
2011-05-09 09:50:00,13.71,13.75,13.7,13.74,658800.0,9.4884,9.5161,9.4815,9.5092,658800.0
2011-05-09 09:55:00,13.75,13.78,13.74,13.74,580100.0,9.5161,9.5368,9.5092,9.5092,580100.0
2011-05-09 10:00:00,13.74,13.75,13.73,13.75,482200.0,9.5092,9.5161,9.5022,9.5161,482200.0
2011-05-09 10:05:00,13.74,13.76,13.74,13.74,116700.0,9.5092,9.523,9.5092,9.5092,116700.0
2011-05-09 10:10:00,13.75,13.76,13.73,13.73,243200.0,9.5161,9.523,9.5022,9.5022,243200.0
2011-05-09 10:15:00,13.73,13.76,13.73,13.73,367700.0,9.5022,9.523,9.5022,9.5022,367700.0
2011-05-09 10:20:00,13.73,13.75,13.73,13.73,494800.0,9.5022,9.5161,9.5022,9.5022,494800.0
2011-05-09 10:25:00,13.73,13.74,13.7,13.71,538400.0,9.5022,9.5092,9.4815,9.4884,538400.0
2011-05-09 10:30:00,13.7,13.72,13.69,13.71,548300.0,9.4815,9.4953,9.4746,9.4884,548300.0
2011-05-09 10:35:00,13.71,13.72,13.7,13.71,130800.0,9.4884,9.4953,9.4815,9.4884,130800.0
2011-05-09 10:40:00,13.71,13.71,13.7,13.7,388600.0,9.4884,9.4884,9.4815,9.4815,388600.0
2011-05-09 10:45:00,13.7,13.71,13.68,13.69,682300.0,9.4815,9.4884,9.4676,9.4746,682300.0
2011-05-09 10:50:00,13.7,13.7,13.69,13.7,155000.0,9.4815,9.4815,9.4746,9.4815,155000.0
2011-05-09 10:55:00,13.7,13.71,13.69,13.69,465400.0,9.4815,9.4884,9.4746,9.4746,465400.0
2011-05-09 11:00:00,13.69,13.7,13.63,13.63,472900.0,9.4746,9.4815,9.433,9.433,472900.0
2011-05-09 11:05:00,13.63,13.64,13.62,13.63,146200.0,9.433,9.44,9.4261,9.433,146200.0
2011-05-09 11:10:00,13.63,13.63,13.62,13.62,33700.0,9.433,9.433,9.4261,9.4261,33700.0
2011-05-09 11:15:00,13.62,13.63,13.61,13.63,191700.0,9.4261,9.433,9.4192,9.433,191700.0
2011-05-09 11:20:00,13.63,13.63,13.62,13.63,92500.0,9.433,9.433,9.4261,9.433,92500.0
2011-05-09 11:25:00,13.63,13.63,13.62,13.63,61900.0,9.433,9.433,9.4261,9.433,61900.0
2011-05-09 11:30:00,13.63,13.63,13.62,13.62,41700.0,9.433,9.433,9.4261,9.4261,41700.0
2011-05-09 11:35:00,13.63,13.64,13.62,13.63,141900.0,9.433,9.44,9.4261,9.433,141900.0
2011-05-09 11:40:00,13.63,13.63,13.6,13.6,60600.0,9.433,9.433,9.4123,9.4123,60600.0
2011-05-09 11:45:00,13.6,13.62,13.6,13.62,118500.0,9.4123,9.4261,9.4123,9.4261,118500.0
2011-05-09 11:50:00,13.62,13.66,13.61,13.65,306000.0,9.4261,9.4538,9.4192,9.4469,306000.0
2011-05-09 11:55:00,13.65,13.68,13.65,13.66,190000.0,9.4469,9.4676,9.4469,9.4538,190000.0
2011-05-09 12:00:00,13.66,13.68,13.66,13.68,302200.0,9.4538,9.4676,9.4538,9.4676,302200.0
2011-05-09 12:05:00,13.68,13.71,13.67,13.7,301800.0,9.4676,9.4884,9.4607,9.4815,301800.0
2011-05-09 12:10:00,13.7,13.71,13.68,13.7,195700.0,9.4815,9.4884,9.4676,9.4815,195700.0
2011-05-09 12:15:00,13.69,13.7,13.67,13.68,170800.0,9.4746,9.4815,9.4607,9.4676,170800.0
2011-05-09 12:20:00,13.68,13.7,13.68,13.69,114900.0,9.4676,9.4815,9.4676,9.4746,114900.0
2011-05-09 12:25:00,13.69,13.7,13.68,13.68,56500.0,9.4746,9.4815,9.4676,9.4676,56500.0
2011-05-09 12:30:00,13.69,13.7,13.68,13.69,58600.0,9.4746,9.4815,9.4676,9.4746,58600.0
2011-05-09 12:35:00,13.7,13.7,13.67,13.69,232000.0,9.4815,9.4815,9.4607,9.4746,232000.0
2011-05-09 12:40:00,13.68,13.7,13.68,13.7,47100.0,9.4676,9.4815,9.4676,9.4815,47100.0
2011-05-09 12:45:00,13.69,13.7,13.68,13.69,54200.0,9.4746,9.4815,9.4676,9.4746,54200.0
2011-05-09 12:50:00,13.69,13.69,13.68,13.68,182300.0,9.4746,9.4746,9.4676,9.4676,182300.0
2011-05-09 12:55:00,13.69,13.7,13.68,13.69,157900.0,9.4746,9.4815,9.4676,9.4746,157900.0
2011-05-09 13:00:00,13.69,13.71,13.69,13.71,56200.0,9.4746,9.4884,9.4746,9.4884,56200.0
2011-05-09 13:05:00,13.71,13.71,13.7,13.7,12700.0,9.4884,9.4884,9.4815,9.4815,12700.0
2011-05-09 13:10:00,13.7,13.71,13.7,13.71,19700.0,9.4815,9.4884,9.4815,9.4884,19700.0
2011-05-09 13:15:00,13.7,13.71,13.7,13.7,19400.0,9.4815,9.4884,9.4815,9.4815,19400.0
2011-05-09 13:20:00,13.7,13.7,13.68,13.69,107100.0,9.4815,9.4815,9.4676,9.4746,107100.0
2011-05-09 13:25:00,13.68,13.69,13.68,13.69,51700.0,9.4676,9.4746,9.4676,9.4746,51700.0
2011-05-09 13:30:00,13.69,13.69,13.68,13.68,20100.0,9.4746,9.4746,9.4676,9.4676,20100.0
2011-05-09 13:35:00,13.68,13.69,13.68,13.68,48700.0,9.4676,9.4746,9.4676,9.4676,48700.0
2011-05-09 13:40:00,13.69,13.69,13.68,13.69,12400.0,9.4746,9.4746,9.4676,9.4746,12400.0
2011-05-09 13:45:00,13.68,13.73,13.68,13.71,532500.0,9.4676,9.5022,9.4676,9.4884,532500.0
2011-05-09 13:50:00,13.7,13.7,13.69,13.69,98000.0,9.4815,9.4815,9.4746,9.4746,98000.0
2011-05-09 13:55:00,13.7,13.71,13.69,13.71,98300.0,9.4815,9.4884,9.4746,9.4884,98300.0
2011-05-09 14:00:00,13.71,13.72,13.69,13.7,135500.0,9.4884,9.4953,9.4746,9.4815,135500.0
2011-05-09 14:05:00,13.7,13.71,13.69,13.71,100500.0,9.4815,9.4884,9.4746,9.4884,100500.0
2011-05-09 14:10:00,13.71,13.72,13.7,13.71,69600.0,9.4884,9.4953,9.4815,9.4884,69600.0
2011-05-09 14:15:00,13.71,13.71,13.7,13.7,12600.0,9.4884,9.4884,9.4815,9.4815,12600.0
2011-05-09 14:20:00,13.7,13.71,13.69,13.69,29000.0,9.4815,9.4884,9.4746,9.4746,29000.0
2011-05-09 14:25:00,13.69,13.7,13.69,13.7,28900.0,9.4746,9.4815,9.4746,9.4815,28900.0
2011-05-09 14:30:00,13.7,13.71,13.69,13.71,40400.0,9.4815,9.4884,9.4746,9.4884,40400.0
2011-05-09 14:35:00,13.7,13.72,13.7,13.72,127500.0,9.4815,9.4953,9.4815,9.4953,127500.0
2011-05-09 14:40:00,13.72,13.74,13.71,13.72,225500.0,9.4953,9.5092,9.4884,9.4953,225500.0
2011-05-09 14:45:00,13.71,13.71,13.67,13.68,294100.0,9.4884,9.4884,9.4607,9.4676,294100.0
2011-05-09 14:50:00,13.68,13.69,13.67,13.68,115400.0,9.4676,9.4746,9.4607,9.4676,115400.0
2011-05-09 14:55:00,13.68,13.69,13.68,13.68,29500.0,9.4676,9.4746,9.4676,9.4676,29500.0
2011-05-09 15:00:00,13.68,13.7,13.68,13.7,77000.0,9.4676,9.4815,9.4676,9.4815,77000.0
2011-05-09 15:05:00,13.69,13.7,13.69,13.69,28800.0,9.4746,9.4815,9.4746,9.4746,28800.0
2011-05-09 15:10:00,13.69,13.7,13.67,13.68,128700.0,9.4746,9.4815,9.4607,9.4676,128700.0
2011-05-09 15:15:00,13.68,13.7,13.67,13.7,174900.0,9.4676,9.4815,9.4607,9.4815,174900.0
2011-05-09 15:20:00,13.69,13.7,13.68,13.69,154100.0,9.4746,9.4815,9.4676,9.4746,154100.0
2011-05-09 15:25:00,13.69,13.7,13.68,13.68,111700.0,9.4746,9.4815,9.4676,9.4676,111700.0
2011-05-09 15:30:00,13.69,13.7,13.68,13.69,204200.0,9.4746,9.4815,9.4676,9.4746,204200.0
2011-05-09 15:35:00,13.68,13.69,13.68,13.68,107400.0,9.4676,9.4746,9.4676,9.4676,107400.0
2011-05-09 15:40:00,13.68,13.69,13.67,13.69,285500.0,9.4676,9.4746,9.4607,9.4746,285500.0
2011-05-09 15:45:00,13.69,13.7,13.68,13.69,136200.0,9.4746,9.4815,9.4676,9.4746,136200.0
2011-05-09 15:50:00,13.69,13.7,13.68,13.68,272000.0,9.4746,9.4815,9.4676,9.4676,272000.0
2011-05-09 15:55:00,13.69,13.7,13.67,13.69,379600.0,9.4746,9.4815,9.4607,9.4746,379600.0
2011-05-10 09:30:00,13.59,13.67,13.55,13.58,382600.0,9.4054,9.4607,9.3777,9.3984,382600.0
2011-05-10 09:35:00,13.58,13.59,13.55,13.57,151200.0,9.3984,9.4054,9.3777,9.3915,151200.0
2011-05-10 09:40:00,13.56,13.58,13.56,13.57,110400.0,9.3846,9.3984,9.3846,9.3915,110400.0
2011-05-10 09:45:00,13.58,13.61,13.58,13.6,198400.0,9.3984,9.4192,9.3984,9.4123,198400.0
2011-05-10 09:50:00,13.59,13.6,13.57,13.59,45900.0,9.4054,9.4123,9.3915,9.4054,45900.0
2011-05-10 09:55:00,13.59,13.6,13.58,13.59,58500.0,9.4054,9.4123,9.3984,9.4054,58500.0
2011-05-10 10:00:00,13.59,13.6,13.57,13.58,250500.0,9.4054,9.4123,9.3915,9.3984,250500.0
2011-05-10 10:05:00,13.58,13.59,13.57,13.58,76400.0,9.3984,9.4054,9.3915,9.3984,76400.0
2011-05-10 10:10:00,13.58,13.58,13.57,13.57,28200.0,9.3984,9.3984,9.3915,9.3915,28200.0
2011-05-10 10:15:00,13.58,13.6,13.57,13.59,165800.0,9.3984,9.4123,9.3915,9.4054,165800.0
2011-05-10 10:20:00,13.59,13.63,13.58,13.61,115900.0,9.4054,9.433,9.3984,9.4192,115900.0
2011-05-10 10:25:00,13.61,13.63,13.59,13.59,362700.0,9.4192,9.433,9.4054,9.4054,362700.0
2011-05-10 10:30:00,13.59,13.6,13.58,13.58,168900.0,9.4054,9.4123,9.3984,9.3984,168900.0
2011-05-10 10:35:00,13.58,13.59,13.57,13.58,230000.0,9.3984,9.4054,9.3915,9.3984,230000.0
2011-05-10 10:40:00,13.57,13.59,13.56,13.59,859300.0,9.3915,9.4054,9.3846,9.4054,859300.0
2011-05-10 10:45:00,13.58,13.59,13.58,13.59,31400.0,9.3984,9.4054,9.3984,9.4054,31400.0
2011-05-10 10:50:00,13.59,13.59,13.58,13.58,46300.0,9.4054,9.4054,9.3984,9.3984,46300.0
2011-05-10 10:55:00,13.58,13.62,13.58,13.62,141100.0,9.3984,9.4261,9.3984,9.4261,141100.0
2011-05-10 11:00:00,13.62,13.65,13.61,13.64,140500.0,9.4261,9.4469,9.4192,9.44,140500.0
2011-05-10 11:05:00,13.64,13.66,13.63,13.64,315300.0,9.44,9.4538,9.433,9.44,315300.0
2011-05-10 11:10:00,13.65,13.65,13.64,13.65,30000.0,9.4469,9.4469,9.44,9.4469,30000.0
2011-05-10 11:15:00,13.65,13.66,13.64,13.65,257600.0,9.4469,9.4538,9.44,9.4469,257600.0
2011-05-10 11:20:00,13.65,13.65,13.61,13.63,326900.0,9.4469,9.4469,9.4192,9.433,326900.0
2011-05-10 11:25:00,13.63,13.69,13.62,13.68,495600.0,9.433,9.4746,9.4261,9.4676,495600.0
2011-05-10 11:30:00,13.68,13.68,13.66,13.67,84900.0,9.4676,9.4676,9.4538,9.4607,84900.0
2011-05-10 11:35:00,13.67,13.68,13.66,13.67,35500.0,9.4607,9.4676,9.4538,9.4607,35500.0
2011-05-10 11:40:00,13.68,13.68,13.67,13.67,15200.0,9.4676,9.4676,9.4607,9.4607,15200.0
2011-05-10 11:45:00,13.68,13.73,13.67,13.7,623900.0,9.4676,9.5022,9.4607,9.4815,623900.0
2011-05-10 11:50:00,13.71,13.71,13.7,13.71,40300.0,9.4884,9.4884,9.4815,9.4884,40300.0
2011-05-10 11:55:00,13.71,13.72,13.7,13.7,175200.0,9.4884,9.4953,9.4815,9.4815,175200.0
2011-05-10 12:00:00,13.7,13.72,13.69,13.71,89300.0,9.4815,9.4953,9.4746,9.4884,89300.0
2011-05-10 12:05:00,13.7,13.71,13.7,13.71,4100.0,9.4815,9.4884,9.4815,9.4884,4100.0
2011-05-10 12:10:00,13.71,13.71,13.7,13.71,115000.0,9.4884,9.4884,9.4815,9.4884,115000.0
2011-05-10 12:15:00,13.7,13.71,13.7,13.71,4300.0,9.4815,9.4884,9.4815,9.4884,4300.0
2011-05-10 12:20:00,13.71,13.72,13.7,13.72,33900.0,9.4884,9.4953,9.4815,9.4953,33900.0
2011-05-10 12:25:00,13.72,13.75,13.71,13.75,144800.0,9.4953,9.5161,9.4884,9.5161,144800.0
2011-05-10 12:30:00,13.75,13.76,13.74,13.75,116300.0,9.5161,9.523,9.5092,9.5161,116300.0
2011-05-10 12:35:00,13.74,13.75,13.74,13.75,9900.0,9.5092,9.5161,9.5092,9.5161,9900.0
2011-05-10 12:40:00,13.75,13.75,13.72,13.72,78500.0,9.5161,9.5161,9.4953,9.4953,78500.0
2011-05-10 12:45:00,13.73,13.73,13.72,13.73,10200.0,9.5022,9.5022,9.4953,9.5022,10200.0
2011-05-10 12:50:00,13.72,13.73,13.7,13.71,339500.0,9.4953,9.5022,9.4815,9.4884,339500.0
2011-05-10 12:55:00,13.71,13.72,13.7,13.72,283900.0,9.4884,9.4953,9.4815,9.4953,283900.0
2011-05-10 13:00:00,13.71,13.74,13.71,13.73,40200.0,9.4884,9.5092,9.4884,9.5022,40200.0
2011-05-10 13:05:00,13.73,13.74,13.72,13.73,140800.0,9.5022,9.5092,9.4953,9.5022,140800.0
2011-05-10 13:10:00,13.73,13.73,13.71,13.72,80700.0,9.5022,9.5022,9.4884,9.4953,80700.0
2011-05-10 13:15:00,13.72,13.74,13.71,13.74,103400.0,9.4953,9.5092,9.4884,9.5092,103400.0
2011-05-10 13:20:00,13.74,13.74,13.73,13.73,34900.0,9.5092,9.5092,9.5022,9.5022,34900.0
2011-05-10 13:25:00,13.74,13.74,13.73,13.74,16500.0,9.5092,9.5092,9.5022,9.5092,16500.0
2011-05-10 13:30:00,13.74,13.74,13.72,13.72,63900.0,9.5092,9.5092,9.4953,9.4953,63900.0
2011-05-10 13:35:00,13.73,13.73,13.72,13.73,8200.0,9.5022,9.5022,9.4953,9.5022,8200.0
2011-05-10 13:40:00,13.72,13.73,13.72,13.73,27800.0,9.4953,9.5022,9.4953,9.5022,27800.0
2011-05-10 13:45:00,13.73,13.73,13.72,13.73,33000.0,9.5022,9.5022,9.4953,9.5022,33000.0
2011-05-10 13:50:00,13.73,13.73,13.72,13.73,69400.0,9.5022,9.5022,9.4953,9.5022,69400.0
2011-05-10 13:55:00,13.73,13.75,13.72,13.75,142200.0,9.5022,9.5161,9.4953,9.5161,142200.0
2011-05-10 14:00:00,13.75,13.75,13.74,13.74,40700.0,9.5161,9.5161,9.5092,9.5092,40700.0
2011-05-10 14:05:00,13.74,13.75,13.74,13.74,10800.0,9.5092,9.5161,9.5092,9.5092,10800.0
2011-05-10 14:10:00,13.75,13.76,13.74,13.76,77600.0,9.5161,9.523,9.5092,9.523,77600.0
2011-05-10 14:15:00,13.76,13.76,13.72,13.72,160100.0,9.523,9.523,9.4953,9.4953,160100.0
2011-05-10 14:20:00,13.72,13.74,13.71,13.71,175900.0,9.4953,9.5092,9.4884,9.4884,175900.0
2011-05-10 14:25:00,13.71,13.72,13.71,13.72,18700.0,9.4884,9.4953,9.4884,9.4953,18700.0
2011-05-10 14:30:00,13.72,13.72,13.71,13.71,14800.0,9.4953,9.4953,9.4884,9.4884,14800.0
2011-05-10 14:35:00,13.72,13.75,13.72,13.75,96400.0,9.4953,9.5161,9.4953,9.5161,96400.0
2011-05-10 14:40:00,13.75,13.76,13.74,13.76,90300.0,9.5161,9.523,9.5092,9.523,90300.0
2011-05-10 14:45:00,13.76,13.76,13.75,13.76,129800.0,9.523,9.523,9.5161,9.523,129800.0
2011-05-10 14:50:00,13.76,13.76,13.75,13.76,20600.0,9.523,9.523,9.5161,9.523,20600.0
2011-05-10 14:55:00,13.76,13.76,13.75,13.76,193300.0,9.523,9.523,9.5161,9.523,193300.0
2011-05-10 15:00:00,13.76,13.76,13.75,13.76,48000.0,9.523,9.523,9.5161,9.523,48000.0
2011-05-10 15:05:00,13.76,13.76,13.75,13.76,90100.0,9.523,9.523,9.5161,9.523,90100.0
2011-05-10 15:10:00,13.76,13.78,13.75,13.78,284700.0,9.523,9.5368,9.5161,9.5368,284700.0
2011-05-10 15:15:00,13.78,13.79,13.77,13.79,102000.0,9.5368,9.5438,9.5299,9.5438,102000.0
2011-05-10 15:20:00,13.79,13.79,13.78,13.79,120300.0,9.5438,9.5438,9.5368,9.5438,120300.0
2011-05-10 15:25:00,13.79,13.79,13.75,13.75,191900.0,9.5438,9.5438,9.5161,9.5161,191900.0
2011-05-10 15:30:00,13.76,13.76,13.75,13.75,56500.0,9.523,9.523,9.5161,9.5161,56500.0
2011-05-10 15:35:00,13.76,13.76,13.74,13.75,108400.0,9.523,9.523,9.5092,9.5161,108400.0
2011-05-10 15:40:00,13.74,13.75,13.74,13.75,79300.0,9.5092,9.5161,9.5092,9.5161,79300.0
2011-05-10 15:45:00,13.75,13.75,13.74,13.75,93000.0,9.5161,9.5161,9.5092,9.5161,93000.0
2011-05-10 15:50:00,13.75,13.75,13.74,13.75,176200.0,9.5161,9.5161,9.5092,9.5161,176200.0
2011-05-10 15:55:00,13.75,13.76,13.73,13.74,628600.0,9.5161,9.523,9.5022,9.5092,628600.0
2011-05-11 09:30:00,13.67,13.76,13.67,13.72,76200.0,9.4607,9.523,9.4607,9.4953,76200.0
2011-05-11 09:35:00,13.72,13.72,13.69,13.71,83300.0,9.4953,9.4953,9.4746,9.4884,83300.0
2011-05-11 09:40:00,13.71,13.73,13.7,13.73,67900.0,9.4884,9.5022,9.4815,9.5022,67900.0
2011-05-11 09:45:00,13.73,13.79,13.73,13.77,125200.0,9.5022,9.5438,9.5022,9.5299,125200.0
2011-05-11 09:50:00,13.77,13.81,13.77,13.81,83500.0,9.5299,9.5576,9.5299,9.5576,83500.0
2011-05-11 09:55:00,13.81,13.81,13.76,13.77,198400.0,9.5576,9.5576,9.523,9.5299,198400.0
2011-05-11 10:00:00,13.77,13.78,13.73,13.76,233000.0,9.5299,9.5368,9.5022,9.523,233000.0
2011-05-11 10:05:00,13.76,13.77,13.73,13.73,217900.0,9.523,9.5299,9.5022,9.5022,217900.0
2011-05-11 10:10:00,13.73,13.73,13.71,13.73,46600.0,9.5022,9.5022,9.4884,9.5022,46600.0
2011-05-11 10:15:00,13.73,13.75,13.73,13.75,57200.0,9.5022,9.5161,9.5022,9.5161,57200.0
2011-05-11 10:20:00,13.75,13.77,13.74,13.75,115000.0,9.5161,9.5299,9.5092,9.5161,115000.0
2011-05-11 10:25:00,13.75,13.78,13.74,13.77,91900.0,9.5161,9.5368,9.5092,9.5299,91900.0
2011-05-11 10:30:00,13.76,13.77,13.73,13.74,65800.0,9.523,9.5299,9.5022,9.5092,65800.0
2011-05-11 10:35:00,13.74,13.74,13.69,13.69,59600.0,9.5092,9.5092,9.4746,9.4746,59600.0
2011-05-11 10:40:00,13.69,13.7,13.68,13.69,71100.0,9.4746,9.4815,9.4676,9.4746,71100.0
2011-05-11 10:45:00,13.7,13.7,13.68,13.68,31100.0,9.4815,9.4815,9.4676,9.4676,31100.0
2011-05-11 10:50:00,13.69,13.69,13.67,13.68,79300.0,9.4746,9.4746,9.4607,9.4676,79300.0
2011-05-11 10:55:00,13.69,13.7,13.67,13.68,71200.0,9.4746,9.4815,9.4607,9.4676,71200.0
2011-05-11 11:00:00,13.67,13.68,13.65,13.65,44600.0,9.4607,9.4676,9.4469,9.4469,44600.0
2011-05-11 11:05:00,13.66,13.66,13.65,13.66,14600.0,9.4538,9.4538,9.4469,9.4538,14600.0
2011-05-11 11:10:00,13.65,13.66,13.65,13.65,30400.0,9.4469,9.4538,9.4469,9.4469,30400.0
2011-05-11 11:15:00,13.65,13.7,13.65,13.69,131400.0,9.4469,9.4815,9.4469,9.4746,131400.0
2011-05-11 11:20:00,13.68,13.7,13.68,13.7,27300.0,9.4676,9.4815,9.4676,9.4815,27300.0
2011-05-11 11:25:00,13.7,13.7,13.68,13.68,55000.0,9.4815,9.4815,9.4676,9.4676,55000.0
2011-05-11 11:30:00,13.68,13.69,13.67,13.68,106600.0,9.4676,9.4746,9.4607,9.4676,106600.0
2011-05-11 11:35:00,13.68,13.68,13.66,13.67,31200.0,9.4676,9.4676,9.4538,9.4607,31200.0
2011-05-11 11:40:00,13.67,13.68,13.67,13.68,39700.0,9.4607,9.4676,9.4607,9.4676,39700.0
2011-05-11 11:45:00,13.67,13.68,13.66,13.67,57800.0,9.4607,9.4676,9.4538,9.4607,57800.0
2011-05-11 11:50:00,13.67,13.68,13.66,13.68,50000.0,9.4607,9.4676,9.4538,9.4676,50000.0
2011-05-11 11:55:00,13.67,13.68,13.63,13.65,149100.0,9.4607,9.4676,9.433,9.4469,149100.0
2011-05-11 12:00:00,13.64,13.65,13.57,13.59,732500.0,9.44,9.4469,9.3915,9.4054,732500.0
2011-05-11 12:05:00,13.58,13.6,13.56,13.58,229500.0,9.3984,9.4123,9.3846,9.3984,229500.0
2011-05-11 12:10:00,13.57,13.58,13.55,13.56,199600.0,9.3915,9.3984,9.3777,9.3846,199600.0
2011-05-11 12:15:00,13.57,13.58,13.53,13.58,498700.0,9.3915,9.3984,9.3638,9.3984,498700.0
2011-05-11 12:20:00,13.58,13.6,13.57,13.59,71600.0,9.3984,9.4123,9.3915,9.4054,71600.0
2011-05-11 12:25:00,13.59,13.6,13.58,13.6,139200.0,9.4054,9.4123,9.3984,9.4123,139200.0
2011-05-11 12:30:00,13.59,13.6,13.57,13.59,240800.0,9.4054,9.4123,9.3915,9.4054,240800.0
2011-05-11 12:35:00,13.6,13.64,13.6,13.63,170900.0,9.4123,9.44,9.4123,9.433,170900.0
2011-05-11 12:40:00,13.64,13.64,13.61,13.62,43300.0,9.44,9.44,9.4192,9.4261,43300.0
2011-05-11 12:45:00,13.62,13.62,13.59,13.6,152500.0,9.4261,9.4261,9.4054,9.4123,152500.0
2011-05-11 12:50:00,13.59,13.61,13.59,13.6,151300.0,9.4054,9.4192,9.4054,9.4123,151300.0
2011-05-11 12:55:00,13.61,13.64,13.61,13.63,79800.0,9.4192,9.44,9.4192,9.433,79800.0
2011-05-11 13:00:00,13.63,13.64,13.62,13.64,47000.0,9.433,9.44,9.4261,9.44,47000.0
2011-05-11 13:05:00,13.63,13.64,13.61,13.62,64500.0,9.433,9.44,9.4192,9.4261,64500.0
2011-05-11 13:10:00,13.62,13.63,13.59,13.59,237700.0,9.4261,9.433,9.4054,9.4054,237700.0
2011-05-11 13:15:00,13.6,13.6,13.59,13.59,12900.0,9.4123,9.4123,9.4054,9.4054,12900.0
2011-05-11 13:20:00,13.6,13.6,13.59,13.6,115000.0,9.4123,9.4123,9.4054,9.4123,115000.0
2011-05-11 13:25:00,13.6,13.6,13.58,13.58,166000.0,9.4123,9.4123,9.3984,9.3984,166000.0
2011-05-11 13:30:00,13.59,13.59,13.56,13.56,44900.0,9.4054,9.4054,9.3846,9.3846,44900.0
2011-05-11 13:35:00,13.56,13.57,13.52,13.55,565800.0,9.3846,9.3915,9.3569,9.3777,565800.0
2011-05-11 13:40:00,13.54,13.54,13.52,13.53,191800.0,9.3707,9.3707,9.3569,9.3638,191800.0
2011-05-11 13:45:00,13.53,13.56,13.53,13.55,202100.0,9.3638,9.3846,9.3638,9.3777,202100.0
2011-05-11 13:50:00,13.55,13.55,13.54,13.55,21800.0,9.3777,9.3777,9.3707,9.3777,21800.0
2011-05-11 13:55:00,13.55,13.55,13.53,13.54,35300.0,9.3777,9.3777,9.3638,9.3707,35300.0
2011-05-11 14:00:00,13.54,13.56,13.54,13.55,186700.0,9.3707,9.3846,9.3707,9.3777,186700.0
2011-05-11 14:05:00,13.54,13.55,13.53,13.54,76100.0,9.3707,9.3777,9.3638,9.3707,76100.0
2011-05-11 14:10:00,13.54,13.54,13.49,13.49,299800.0,9.3707,9.3707,9.3361,9.3361,299800.0
2011-05-11 14:15:00,13.5,13.52,13.5,13.51,174200.0,9.3431,9.3569,9.3431,9.35,174200.0
2011-05-11 14:20:00,13.52,13.52,13.49,13.49,87500.0,9.3569,9.3569,9.3361,9.3361,87500.0
2011-05-11 14:25:00,13.49,13.51,13.48,13.51,230900.0,9.3361,9.35,9.3292,9.35,230900.0
2011-05-11 14:30:00,13.51,13.54,13.51,13.53,104400.0,9.35,9.3707,9.35,9.3638,104400.0
2011-05-11 14:35:00,13.52,13.55,13.52,13.55,67600.0,9.3569,9.3777,9.3569,9.3777,67600.0
2011-05-11 14:40:00,13.55,13.55,13.54,13.54,60200.0,9.3777,9.3777,9.3707,9.3707,60200.0
2011-05-11 14:45:00,13.54,13.54,13.51,13.53,162000.0,9.3707,9.3707,9.35,9.3638,162000.0
2011-05-11 14:50:00,13.53,13.53,13.51,13.53,196200.0,9.3638,9.3638,9.35,9.3638,196200.0
2011-05-11 14:55:00,13.52,13.54,13.51,13.52,63900.0,9.3569,9.3707,9.35,9.3569,63900.0
2011-05-11 15:00:00,13.52,13.53,13.51,13.53,29100.0,9.3569,9.3638,9.35,9.3638,29100.0
2011-05-11 15:05:00,13.53,13.54,13.52,13.53,63500.0,9.3638,9.3707,9.3569,9.3638,63500.0
2011-05-11 15:10:00,13.53,13.55,13.52,13.53,212400.0,9.3638,9.3777,9.3569,9.3638,212400.0
2011-05-11 15:15:00,13.53,13.55,13.52,13.54,82800.0,9.3638,9.3777,9.3569,9.3707,82800.0
2011-05-11 15:20:00,13.54,13.55,13.54,13.55,89400.0,9.3707,9.3777,9.3707,9.3777,89400.0
2011-05-11 15:25:00,13.54,13.55,13.53,13.53,66100.0,9.3707,9.3777,9.3638,9.3638,66100.0
2011-05-11 15:30:00,13.54,13.54,13.52,13.52,53200.0,9.3707,9.3707,9.3569,9.3569,53200.0
2011-05-11 15:35:00,13.52,13.53,13.49,13.5,915200.0,9.3569,9.3638,9.3361,9.3431,915200.0
2011-05-11 15:40:00,13.5,13.51,13.48,13.5,310000.0,9.3431,9.35,9.3292,9.3431,310000.0
2011-05-11 15:45:00,13.5,13.51,13.5,13.5,194100.0,9.3431,9.35,9.3431,9.3431,194100.0
2011-05-11 15:50:00,13.5,13.52,13.5,13.52,369700.0,9.3431,9.3569,9.3431,9.3569,369700.0
2011-05-11 15:55:00,13.51,13.52,13.5,13.51,646400.0,9.35,9.3569,9.3431,9.35,646400.0
2011-05-12 09:30:00,13.48,13.54,13.48,13.54,159000.0,9.3292,9.3707,9.3292,9.3707,159000.0
2011-05-12 09:35:00,13.54,13.58,13.53,13.56,230500.0,9.3707,9.3984,9.3638,9.3846,230500.0
2011-05-12 09:40:00,13.55,13.57,13.54,13.56,331700.0,9.3777,9.3915,9.3707,9.3846,331700.0
2011-05-12 09:45:00,13.56,13.63,13.55,13.63,358500.0,9.3846,9.433,9.3777,9.433,358500.0
2011-05-12 09:50:00,13.63,13.65,13.62,13.65,169100.0,9.433,9.4469,9.4261,9.4469,169100.0
2011-05-12 09:55:00,13.65,13.66,13.63,13.64,182000.0,9.4469,9.4538,9.433,9.44,182000.0
2011-05-12 10:00:00,13.64,13.66,13.63,13.65,302100.0,9.44,9.4538,9.433,9.4469,302100.0
2011-05-12 10:05:00,13.66,13.69,13.65,13.67,551900.0,9.4538,9.4746,9.4469,9.4607,551900.0
2011-05-12 10:10:00,13.68,13.74,13.67,13.73,383300.0,9.4676,9.5092,9.4607,9.5022,383300.0
2011-05-12 10:15:00,13.74,13.75,13.72,13.73,278600.0,9.5092,9.5161,9.4953,9.5022,278600.0
2011-05-12 10:20:00,13.74,13.76,13.72,13.76,395500.0,9.5092,9.523,9.4953,9.523,395500.0
2011-05-12 10:25:00,13.75,13.79,13.75,13.78,690000.0,9.5161,9.5438,9.5161,9.5368,690000.0
2011-05-12 10:30:00,13.78,13.8,13.77,13.78,593600.0,9.5368,9.5507,9.5299,9.5368,593600.0
2011-05-12 10:35:00,13.79,13.79,13.74,13.74,236900.0,9.5438,9.5438,9.5092,9.5092,236900.0
2011-05-12 10:40:00,13.75,13.76,13.74,13.75,476800.0,9.5161,9.523,9.5092,9.5161,476800.0
2011-05-12 10:45:00,13.75,13.77,13.75,13.76,335800.0,9.5161,9.5299,9.5161,9.523,335800.0
2011-05-12 10:50:00,13.76,13.77,13.69,13.7,292100.0,9.523,9.5299,9.4746,9.4815,292100.0
2011-05-12 10:55:00,13.7,13.72,13.69,13.72,129600.0,9.4815,9.4953,9.4746,9.4953,129600.0
2011-05-12 11:00:00,13.72,13.76,13.71,13.76,193700.0,9.4953,9.523,9.4884,9.523,193700.0
2011-05-12 11:05:00,13.75,13.84,13.75,13.83,831900.0,9.5161,9.5784,9.5161,9.5715,831900.0
2011-05-12 11:10:00,13.83,13.84,13.77,13.77,393300.0,9.5715,9.5784,9.5299,9.5299,393300.0
2011-05-12 11:15:00,13.77,13.79,13.75,13.79,357000.0,9.5299,9.5438,9.5161,9.5438,357000.0
2011-05-12 11:20:00,13.79,13.82,13.78,13.81,233400.0,9.5438,9.5645,9.5368,9.5576,233400.0
2011-05-12 11:25:00,13.81,13.81,13.79,13.81,111900.0,9.5576,9.5576,9.5438,9.5576,111900.0
2011-05-12 11:30:00,13.81,13.84,13.8,13.83,154700.0,9.5576,9.5784,9.5507,9.5715,154700.0
2011-05-12 11:35:00,13.83,13.84,13.82,13.82,67200.0,9.5715,9.5784,9.5645,9.5645,67200.0
2011-05-12 11:40:00,13.82,13.84,13.82,13.82,187800.0,9.5645,9.5784,9.5645,9.5645,187800.0
2011-05-12 11:45:00,13.81,13.82,13.8,13.81,104800.0,9.5576,9.5645,9.5507,9.5576,104800.0
2011-05-12 11:50:00,13.81,13.82,13.79,13.82,120400.0,9.5576,9.5645,9.5438,9.5645,120400.0
2011-05-12 11:55:00,13.82,13.83,13.81,13.83,73700.0,9.5645,9.5715,9.5576,9.5715,73700.0
2011-05-12 12:00:00,13.82,13.87,13.82,13.86,314700.0,9.5645,9.5991,9.5645,9.5922,314700.0
2011-05-12 12:05:00,13.86,13.86,13.82,13.82,527000.0,9.5922,9.5922,9.5645,9.5645,527000.0
2011-05-12 12:10:00,13.82,13.83,13.78,13.8,228100.0,9.5645,9.5715,9.5368,9.5507,228100.0
2011-05-12 12:15:00,13.8,13.82,13.8,13.82,102100.0,9.5507,9.5645,9.5507,9.5645,102100.0
2011-05-12 12:20:00,13.82,13.85,13.81,13.84,344200.0,9.5645,9.5853,9.5576,9.5784,344200.0
2011-05-12 12:25:00,13.84,13.86,13.84,13.86,145700.0,9.5784,9.5922,9.5784,9.5922,145700.0
2011-05-12 12:30:00,13.86,13.89,13.85,13.88,579800.0,9.5922,9.613,9.5853,9.6061,579800.0
2011-05-12 12:35:00,13.88,13.89,13.88,13.88,177700.0,9.6061,9.613,9.6061,9.6061,177700.0
2011-05-12 12:40:00,13.88,13.9,13.85,13.87,789300.0,9.6061,9.6199,9.5853,9.5991,789300.0
2011-05-12 12:45:00,13.87,13.9,13.85,13.87,357900.0,9.5991,9.6199,9.5853,9.5991,357900.0
2011-05-12 12:50:00,13.87,13.89,13.87,13.89,120100.0,9.5991,9.613,9.5991,9.613,120100.0
2011-05-12 12:55:00,13.89,13.92,13.89,13.92,322000.0,9.613,9.6337,9.613,9.6337,322000.0
2011-05-12 13:00:00,13.92,13.94,13.91,13.91,239600.0,9.6337,9.6476,9.6268,9.6268,239600.0
2011-05-12 13:05:00,13.92,13.93,13.9,13.91,107800.0,9.6337,9.6407,9.6199,9.6268,107800.0
2011-05-12 13:10:00,13.91,13.91,13.89,13.9,133100.0,9.6268,9.6268,9.613,9.6199,133100.0
2011-05-12 13:15:00,13.9,13.91,13.88,13.89,1504400.0,9.6199,9.6268,9.6061,9.613,1504400.0
2011-05-12 13:20:00,13.89,13.9,13.88,13.89,90800.0,9.613,9.6199,9.6061,9.613,90800.0
2011-05-12 13:25:00,13.89,13.89,13.85,13.85,156500.0,9.613,9.613,9.5853,9.5853,156500.0
2011-05-12 13:30:00,13.85,13.86,13.84,13.86,110700.0,9.5853,9.5922,9.5784,9.5922,110700.0
2011-05-12 13:35:00,13.86,13.87,13.85,13.87,85600.0,9.5922,9.5991,9.5853,9.5991,85600.0
2011-05-12 13:40:00,13.87,13.87,13.83,13.84,163700.0,9.5991,9.5991,9.5715,9.5784,163700.0
2011-05-12 13:45:00,13.84,13.85,13.83,13.85,62300.0,9.5784,9.5853,9.5715,9.5853,62300.0
2011-05-12 13:50:00,13.84,13.86,13.84,13.86,82500.0,9.5784,9.5922,9.5784,9.5922,82500.0
2011-05-12 13:55:00,13.86,13.86,13.85,13.85,37300.0,9.5922,9.5922,9.5853,9.5853,37300.0
2011-05-12 14:00:00,13.85,13.86,13.85,13.86,37800.0,9.5853,9.5922,9.5853,9.5922,37800.0
2011-05-12 14:05:00,13.86,13.86,13.84,13.84,417100.0,9.5922,9.5922,9.5784,9.5784,417100.0
2011-05-12 14:10:00,13.84,13.85,13.82,13.83,310500.0,9.5784,9.5853,9.5645,9.5715,310500.0
2011-05-12 14:15:00,13.83,13.84,13.81,13.84,260100.0,9.5715,9.5784,9.5576,9.5784,260100.0
2011-05-12 14:20:00,13.84,13.84,13.83,13.83,67000.0,9.5784,9.5784,9.5715,9.5715,67000.0
2011-05-12 14:25:00,13.84,13.84,13.83,13.83,151800.0,9.5784,9.5784,9.5715,9.5715,151800.0
2011-05-12 14:30:00,13.84,13.86,13.83,13.86,92700.0,9.5784,9.5922,9.5715,9.5922,92700.0
2011-05-12 14:35:00,13.86,13.87,13.85,13.86,74000.0,9.5922,9.5991,9.5853,9.5922,74000.0
2011-05-12 14:40:00,13.86,13.86,13.85,13.86,69500.0,9.5922,9.5922,9.5853,9.5922,69500.0
2011-05-12 14:45:00,13.86,13.88,13.85,13.87,332500.0,9.5922,9.6061,9.5853,9.5991,332500.0
2011-05-12 14:50:00,13.87,13.87,13.83,13.83,77200.0,9.5991,9.5991,9.5715,9.5715,77200.0
2011-05-12 14:55:00,13.84,13.84,13.78,13.8,298600.0,9.5784,9.5784,9.5368,9.5507,298600.0
2011-05-12 15:00:00,13.8,13.81,13.79,13.81,127400.0,9.5507,9.5576,9.5438,9.5576,127400.0
2011-05-12 15:05:00,13.81,13.83,13.8,13.83,87500.0,9.5576,9.5715,9.5507,9.5715,87500.0
2011-05-12 15:10:00,13.83,13.83,13.8,13.8,68300.0,9.5715,9.5715,9.5507,9.5507,68300.0
2011-05-12 15:15:00,13.81,13.83,13.8,13.81,167800.0,9.5576,9.5715,9.5507,9.5576,167800.0
2011-05-12 15:20:00,13.82,13.82,13.81,13.82,31200.0,9.5645,9.5645,9.5576,9.5645,31200.0
2011-05-12 15:25:00,13.82,13.82,13.81,13.82,62600.0,9.5645,9.5645,9.5576,9.5645,62600.0
2011-05-12 15:30:00,13.82,13.82,13.81,13.82,48200.0,9.5645,9.5645,9.5576,9.5645,48200.0
2011-05-12 15:35:00,13.82,13.86,13.81,13.86,240100.0,9.5645,9.5922,9.5576,9.5922,240100.0
2011-05-12 15:40:00,13.86,13.86,13.85,13.86,343400.0,9.5922,9.5922,9.5853,9.5922,343400.0
2011-05-12 15:45:00,13.85,13.88,13.85,13.87,1120100.0,9.5853,9.6061,9.5853,9.5991,1120100.0
2011-05-12 15:50:00,13.87,13.87,13.85,13.86,465200.0,9.5991,9.5991,9.5853,9.5922,465200.0
2011-05-12 15:55:00,13.86,13.87,13.81,13.83,2457900.0,9.5922,9.5991,9.5576,9.5715,2457900.0
2011-05-13 09:30:00,13.82,13.84,13.71,13.72,261900.0,9.5645,9.5784,9.4884,9.4953,261900.0
2011-05-13 09:35:00,13.72,13.78,13.71,13.75,479300.0,9.4953,9.5368,9.4884,9.5161,479300.0
2011-05-13 09:40:00,13.75,13.76,13.74,13.76,59800.0,9.5161,9.523,9.5092,9.523,59800.0
2011-05-13 09:45:00,13.76,13.76,13.7,13.71,1102000.0,9.523,9.523,9.4815,9.4884,1102000.0
2011-05-13 09:50:00,13.71,13.71,13.63,13.69,1001900.0,9.4884,9.4884,9.433,9.4746,1001900.0
2011-05-13 09:55:00,13.7,13.71,13.67,13.68,160400.0,9.4815,9.4884,9.4607,9.4676,160400.0
2011-05-13 10:00:00,13.67,13.7,13.66,13.67,153900.0,9.4607,9.4815,9.4538,9.4607,153900.0
2011-05-13 10:05:00,13.67,13.67,13.64,13.67,122500.0,9.4607,9.4607,9.44,9.4607,122500.0
2011-05-13 10:10:00,13.67,13.7,13.66,13.67,158800.0,9.4607,9.4815,9.4538,9.4607,158800.0
2011-05-13 10:15:00,13.68,13.71,13.67,13.7,106200.0,9.4676,9.4884,9.4607,9.4815,106200.0
2011-05-13 10:20:00,13.7,13.71,13.66,13.69,181100.0,9.4815,9.4884,9.4538,9.4746,181100.0
2011-05-13 10:25:00,13.7,13.7,13.68,13.69,137500.0,9.4815,9.4815,9.4676,9.4746,137500.0
2011-05-13 10:30:00,13.69,13.7,13.68,13.7,82400.0,9.4746,9.4815,9.4676,9.4815,82400.0
2011-05-13 10:35:00,13.7,13.7,13.67,13.68,137800.0,9.4815,9.4815,9.4607,9.4676,137800.0
2011-05-13 10:40:00,13.68,13.7,13.66,13.67,154900.0,9.4676,9.4815,9.4538,9.4607,154900.0
2011-05-13 10:45:00,13.66,13.67,13.66,13.67,169700.0,9.4538,9.4607,9.4538,9.4607,169700.0
2011-05-13 10:50:00,13.66,13.68,13.66,13.68,953500.0,9.4538,9.4676,9.4538,9.4676,953500.0
2011-05-13 10:55:00,13.68,13.68,13.67,13.67,103700.0,9.4676,9.4676,9.4607,9.4607,103700.0
2011-05-13 11:00:00,13.67,13.68,13.65,13.66,563300.0,9.4607,9.4676,9.4469,9.4538,563300.0
2011-05-13 11:05:00,13.66,13.67,13.65,13.65,79800.0,9.4538,9.4607,9.4469,9.4469,79800.0
2011-05-13 11:10:00,13.65,13.67,13.65,13.66,54600.0,9.4469,9.4607,9.4469,9.4538,54600.0
2011-05-13 11:15:00,13.66,13.68,13.66,13.66,155700.0,9.4538,9.4676,9.4538,9.4538,155700.0
2011-05-13 11:20:00,13.66,13.67,13.65,13.67,774400.0,9.4538,9.4607,9.4469,9.4607,774400.0
2011-05-13 11:25:00,13.66,13.67,13.65,13.67,194700.0,9.4538,9.4607,9.4469,9.4607,194700.0
2011-05-13 11:30:00,13.66,13.67,13.65,13.66,605800.0,9.4538,9.4607,9.4469,9.4538,605800.0
2011-05-13 11:35:00,13.65,13.66,13.64,13.66,172500.0,9.4469,9.4538,9.44,9.4538,172500.0
2011-05-13 11:40:00,13.66,13.67,13.66,13.67,40400.0,9.4538,9.4607,9.4538,9.4607,40400.0
2011-05-13 11:45:00,13.67,13.67,13.65,13.67,105700.0,9.4607,9.4607,9.4469,9.4607,105700.0
2011-05-13 11:50:00,13.67,13.67,13.65,13.65,41300.0,9.4607,9.4607,9.4469,9.4469,41300.0
2011-05-13 11:55:00,13.66,13.66,13.63,13.63,55300.0,9.4538,9.4538,9.433,9.433,55300.0
2011-05-13 12:00:00,13.63,13.65,13.63,13.64,99100.0,9.433,9.4469,9.433,9.44,99100.0
2011-05-13 12:05:00,13.65,13.65,13.61,13.61,453800.0,9.4469,9.4469,9.4192,9.4192,453800.0
2011-05-13 12:10:00,13.62,13.63,13.58,13.58,343500.0,9.4261,9.433,9.3984,9.3984,343500.0
2011-05-13 12:15:00,13.58,13.61,13.57,13.6,77600.0,9.3984,9.4192,9.3915,9.4123,77600.0
2011-05-13 12:20:00,13.6,13.61,13.57,13.58,82300.0,9.4123,9.4192,9.3915,9.3984,82300.0
2011-05-13 12:25:00,13.58,13.6,13.57,13.6,67600.0,9.3984,9.4123,9.3915,9.4123,67600.0
2011-05-13 12:30:00,13.59,13.61,13.59,13.61,51400.0,9.4054,9.4192,9.4054,9.4192,51400.0
2011-05-13 12:35:00,13.6,13.61,13.6,13.6,19900.0,9.4123,9.4192,9.4123,9.4123,19900.0
2011-05-13 12:40:00,13.6,13.61,13.6,13.61,34000.0,9.4123,9.4192,9.4123,9.4192,34000.0
2011-05-13 12:45:00,13.6,13.61,13.58,13.58,89500.0,9.4123,9.4192,9.3984,9.3984,89500.0
2011-05-13 12:50:00,13.58,13.59,13.55,13.56,110800.0,9.3984,9.4054,9.3777,9.3846,110800.0
2011-05-13 12:55:00,13.57,13.57,13.54,13.55,118200.0,9.3915,9.3915,9.3707,9.3777,118200.0
2011-05-13 13:00:00,13.56,13.57,13.55,13.57,21300.0,9.3846,9.3915,9.3777,9.3915,21300.0
2011-05-13 13:05:00,13.57,13.57,13.55,13.55,27200.0,9.3915,9.3915,9.3777,9.3777,27200.0
2011-05-13 13:10:00,13.55,13.57,13.55,13.57,68300.0,9.3777,9.3915,9.3777,9.3915,68300.0
2011-05-13 13:15:00,13.57,13.58,13.56,13.58,79200.0,9.3915,9.3984,9.3846,9.3984,79200.0
2011-05-13 13:20:00,13.58,13.59,13.57,13.57,112000.0,9.3984,9.4054,9.3915,9.3915,112000.0
2011-05-13 13:25:00,13.57,13.58,13.57,13.58,11700.0,9.3915,9.3984,9.3915,9.3984,11700.0
2011-05-13 13:30:00,13.57,13.58,13.57,13.58,7400.0,9.3915,9.3984,9.3915,9.3984,7400.0
2011-05-13 13:35:00,13.58,13.58,13.57,13.58,11400.0,9.3984,9.3984,9.3915,9.3984,11400.0
2011-05-13 13:40:00,13.58,13.58,13.57,13.58,4700.0,9.3984,9.3984,9.3915,9.3984,4700.0
2011-05-13 13:45:00,13.58,13.58,13.57,13.58,12400.0,9.3984,9.3984,9.3915,9.3984,12400.0
2011-05-13 13:50:00,13.58,13.58,13.57,13.58,13200.0,9.3984,9.3984,9.3915,9.3984,13200.0
2011-05-13 13:55:00,13.58,13.59,13.57,13.59,28700.0,9.3984,9.4054,9.3915,9.4054,28700.0
2011-05-13 14:00:00,13.58,13.59,13.58,13.58,15500.0,9.3984,9.4054,9.3984,9.3984,15500.0
2011-05-13 14:05:00,13.58,13.59,13.58,13.58,18800.0,9.3984,9.4054,9.3984,9.3984,18800.0
2011-05-13 14:10:00,13.58,13.6,13.58,13.6,52900.0,9.3984,9.4123,9.3984,9.4123,52900.0
2011-05-13 14:15:00,13.59,13.62,13.59,13.62,123100.0,9.4054,9.4261,9.4054,9.4261,123100.0
2011-05-13 14:20:00,13.61,13.63,13.61,13.62,52100.0,9.4192,9.433,9.4192,9.4261,52100.0
2011-05-13 14:25:00,13.63,13.63,13.62,13.63,35700.0,9.433,9.433,9.4261,9.433,35700.0
2011-05-13 14:30:00,13.62,13.64,13.62,13.64,29500.0,9.4261,9.44,9.4261,9.44,29500.0
2011-05-13 14:35:00,13.64,13.64,13.6,13.62,175700.0,9.44,9.44,9.4123,9.4261,175700.0
2011-05-13 14:40:00,13.62,13.63,13.61,13.62,32400.0,9.4261,9.433,9.4192,9.4261,32400.0
2011-05-13 14:45:00,13.62,13.62,13.61,13.62,7300.0,9.4261,9.4261,9.4192,9.4261,7300.0
2011-05-13 14:50:00,13.62,13.64,13.61,13.64,77300.0,9.4261,9.44,9.4192,9.44,77300.0
2011-05-13 14:55:00,13.64,13.64,13.61,13.61,98400.0,9.44,9.44,9.4192,9.4192,98400.0
2011-05-13 15:00:00,13.62,13.62,13.61,13.62,8900.0,9.4261,9.4261,9.4192,9.4261,8900.0
2011-05-13 15:05:00,13.62,13.62,13.61,13.62,9800.0,9.4261,9.4261,9.4192,9.4261,9800.0
2011-05-13 15:10:00,13.62,13.63,13.61,13.62,79000.0,9.4261,9.433,9.4192,9.4261,79000.0
2011-05-13 15:15:00,13.62,13.63,13.6,13.61,78100.0,9.4261,9.433,9.4123,9.4192,78100.0
2011-05-13 15:20:00,13.6,13.61,13.6,13.61,12400.0,9.4123,9.4192,9.4123,9.4192,12400.0
2011-05-13 15:25:00,13.61,13.61,13.58,13.59,91900.0,9.4192,9.4192,9.3984,9.4054,91900.0
2011-05-13 15:30:00,13.59,13.61,13.59,13.61,134800.0,9.4054,9.4192,9.4054,9.4192,134800.0
2011-05-13 15:35:00,13.6,13.62,13.6,13.61,36300.0,9.4123,9.4261,9.4123,9.4192,36300.0
2011-05-13 15:40:00,13.62,13.63,13.61,13.63,64000.0,9.4261,9.433,9.4192,9.433,64000.0
2011-05-13 15:45:00,13.62,13.63,13.59,13.61,558900.0,9.4261,9.433,9.4054,9.4192,558900.0
2011-05-13 15:50:00,13.61,13.62,13.59,13.6,118200.0,9.4192,9.4261,9.4054,9.4123,118200.0
2011-05-13 15:55:00,13.6,13.61,13.59,13.6,218000.0,9.4123,9.4192,9.4054,9.4123,218000.0
2011-05-16 09:30:00,13.53,13.54,13.48,13.52,223300.0,9.3638,9.3707,9.3292,9.3569,223300.0
2011-05-16 09:35:00,13.53,13.56,13.52,13.55,183200.0,9.3638,9.3846,9.3569,9.3777,183200.0
2011-05-16 09:40:00,13.56,13.56,13.54,13.55,106400.0,9.3846,9.3846,9.3707,9.3777,106400.0
2011-05-16 09:45:00,13.55,13.56,13.54,13.55,100100.0,9.3777,9.3846,9.3707,9.3777,100100.0
2011-05-16 09:50:00,13.54,13.57,13.54,13.55,278400.0,9.3707,9.3915,9.3707,9.3777,278400.0
2011-05-16 09:55:00,13.56,13.56,13.53,13.55,1270300.0,9.3846,9.3846,9.3638,9.3777,1270300.0
2011-05-16 10:00:00,13.54,13.56,13.54,13.55,310200.0,9.3707,9.3846,9.3707,9.3777,310200.0
2011-05-16 10:05:00,13.55,13.58,13.54,13.58,435300.0,9.3777,9.3984,9.3707,9.3984,435300.0
2011-05-16 10:10:00,13.58,13.59,13.58,13.59,33300.0,9.3984,9.4054,9.3984,9.4054,33300.0
2011-05-16 10:15:00,13.59,13.61,13.58,13.61,196300.0,9.4054,9.4192,9.3984,9.4192,196300.0
2011-05-16 10:20:00,13.61,13.62,13.6,13.61,199700.0,9.4192,9.4261,9.4123,9.4192,199700.0
2011-05-16 10:25:00,13.61,13.62,13.6,13.62,143300.0,9.4192,9.4261,9.4123,9.4261,143300.0
2011-05-16 10:30:00,13.62,13.63,13.61,13.61,143300.0,9.4261,9.433,9.4192,9.4192,143300.0
2011-05-16 10:35:00,13.61,13.63,13.6,13.61,149500.0,9.4192,9.433,9.4123,9.4192,149500.0
2011-05-16 10:40:00,13.61,13.63,13.6,13.62,198300.0,9.4192,9.433,9.4123,9.4261,198300.0
2011-05-16 10:45:00,13.62,13.64,13.62,13.62,97000.0,9.4261,9.44,9.4261,9.4261,97000.0
2011-05-16 10:50:00,13.63,13.64,13.63,13.63,630600.0,9.433,9.44,9.433,9.433,630600.0
2011-05-16 10:55:00,13.63,13.65,13.63,13.65,101700.0,9.433,9.4469,9.433,9.4469,101700.0
2011-05-16 11:00:00,13.65,13.68,13.64,13.67,232900.0,9.4469,9.4676,9.44,9.4607,232900.0
2011-05-16 11:05:00,13.67,13.67,13.66,13.67,97200.0,9.4607,9.4607,9.4538,9.4607,97200.0
2011-05-16 11:10:00,13.67,13.67,13.65,13.66,201400.0,9.4607,9.4607,9.4469,9.4538,201400.0
2011-05-16 11:15:00,13.66,13.67,13.65,13.66,261000.0,9.4538,9.4607,9.4469,9.4538,261000.0
2011-05-16 11:20:00,13.66,13.66,13.65,13.66,33500.0,9.4538,9.4538,9.4469,9.4538,33500.0
2011-05-16 11:25:00,13.66,13.66,13.65,13.66,84800.0,9.4538,9.4538,9.4469,9.4538,84800.0
2011-05-16 11:30:00,13.66,13.66,13.65,13.65,153500.0,9.4538,9.4538,9.4469,9.4469,153500.0
2011-05-16 11:35:00,13.65,13.66,13.65,13.66,103000.0,9.4469,9.4538,9.4469,9.4538,103000.0
2011-05-16 11:40:00,13.66,13.66,13.65,13.65,144000.0,9.4538,9.4538,9.4469,9.4469,144000.0
2011-05-16 11:45:00,13.65,13.65,13.63,13.65,171100.0,9.4469,9.4469,9.433,9.4469,171100.0
2011-05-16 11:50:00,13.65,13.65,13.63,13.63,136200.0,9.4469,9.4469,9.433,9.433,136200.0
2011-05-16 11:55:00,13.64,13.64,13.63,13.63,28800.0,9.44,9.44,9.433,9.433,28800.0
2011-05-16 12:00:00,13.64,13.64,13.63,13.64,38300.0,9.44,9.44,9.433,9.44,38300.0
2011-05-16 12:05:00,13.63,13.64,13.59,13.6,269900.0,9.433,9.44,9.4054,9.4123,269900.0
2011-05-16 12:10:00,13.6,13.62,13.59,13.62,677700.0,9.4123,9.4261,9.4054,9.4261,677700.0
2011-05-16 12:15:00,13.62,13.64,13.62,13.63,133700.0,9.4261,9.44,9.4261,9.433,133700.0
2011-05-16 12:20:00,13.64,13.64,13.63,13.64,25900.0,9.44,9.44,9.433,9.44,25900.0
2011-05-16 12:25:00,13.64,13.64,13.63,13.64,60000.0,9.44,9.44,9.433,9.44,60000.0
2011-05-16 12:30:00,13.63,13.66,13.63,13.66,135100.0,9.433,9.4538,9.433,9.4538,135100.0
2011-05-16 12:35:00,13.65,13.65,13.64,13.65,72300.0,9.4469,9.4469,9.44,9.4469,72300.0
2011-05-16 12:40:00,13.65,13.66,13.63,13.63,97300.0,9.4469,9.4538,9.433,9.433,97300.0
2011-05-16 12:45:00,13.63,13.64,13.63,13.63,52600.0,9.433,9.44,9.433,9.433,52600.0
2011-05-16 12:50:00,13.63,13.64,13.61,13.62,278600.0,9.433,9.44,9.4192,9.4261,278600.0
2011-05-16 12:55:00,13.63,13.63,13.62,13.63,107200.0,9.433,9.433,9.4261,9.433,107200.0
2011-05-16 13:00:00,13.63,13.63,13.6,13.6,363000.0,9.433,9.433,9.4123,9.4123,363000.0
2011-05-16 13:05:00,13.61,13.61,13.6,13.61,47900.0,9.4192,9.4192,9.4123,9.4192,47900.0
2011-05-16 13:10:00,13.61,13.61,13.6,13.6,75100.0,9.4192,9.4192,9.4123,9.4123,75100.0
2011-05-16 13:15:00,13.6,13.61,13.59,13.61,155700.0,9.4123,9.4192,9.4054,9.4192,155700.0
2011-05-16 13:20:00,13.61,13.63,13.61,13.63,372200.0,9.4192,9.433,9.4192,9.433,372200.0
2011-05-16 13:25:00,13.63,13.63,13.6,13.62,194600.0,9.433,9.433,9.4123,9.4261,194600.0
2011-05-16 13:30:00,13.61,13.62,13.61,13.61,15100.0,9.4192,9.4261,9.4192,9.4192,15100.0
2011-05-16 13:35:00,13.61,13.62,13.61,13.61,46600.0,9.4192,9.4261,9.4192,9.4192,46600.0
2011-05-16 13:40:00,13.61,13.62,13.61,13.61,28800.0,9.4192,9.4261,9.4192,9.4192,28800.0
2011-05-16 13:45:00,13.61,13.62,13.61,13.61,17600.0,9.4192,9.4261,9.4192,9.4192,17600.0
2011-05-16 13:50:00,13.61,13.62,13.61,13.61,23100.0,9.4192,9.4261,9.4192,9.4192,23100.0
2011-05-16 13:55:00,13.61,13.62,13.6,13.61,66600.0,9.4192,9.4261,9.4123,9.4192,66600.0
2011-05-16 14:00:00,13.6,13.61,13.6,13.61,16900.0,9.4123,9.4192,9.4123,9.4192,16900.0
2011-05-16 14:05:00,13.61,13.62,13.6,13.6,266900.0,9.4192,9.4261,9.4123,9.4123,266900.0
2011-05-16 14:10:00,13.61,13.61,13.59,13.6,169400.0,9.4192,9.4192,9.4054,9.4123,169400.0
2011-05-16 14:15:00,13.59,13.6,13.58,13.59,89000.0,9.4054,9.4123,9.3984,9.4054,89000.0
2011-05-16 14:20:00,13.59,13.6,13.57,13.58,126900.0,9.4054,9.4123,9.3915,9.3984,126900.0
2011-05-16 14:25:00,13.58,13.59,13.56,13.57,152600.0,9.3984,9.4054,9.3846,9.3915,152600.0
2011-05-16 14:30:00,13.57,13.59,13.56,13.58,248500.0,9.3915,9.4054,9.3846,9.3984,248500.0
2011-05-16 14:35:00,13.58,13.58,13.56,13.57,104900.0,9.3984,9.3984,9.3846,9.3915,104900.0
2011-05-16 14:40:00,13.56,13.57,13.56,13.57,31600.0,9.3846,9.3915,9.3846,9.3915,31600.0
2011-05-16 14:45:00,13.56,13.57,13.56,13.57,72100.0,9.3846,9.3915,9.3846,9.3915,72100.0
2011-05-16 14:50:00,13.57,13.58,13.54,13.55,130600.0,9.3915,9.3984,9.3707,9.3777,130600.0
2011-05-16 14:55:00,13.54,13.56,13.54,13.55,36200.0,9.3707,9.3846,9.3707,9.3777,36200.0
2011-05-16 15:00:00,13.56,13.57,13.56,13.57,55800.0,9.3846,9.3915,9.3846,9.3915,55800.0
2011-05-16 15:05:00,13.57,13.57,13.56,13.56,27800.0,9.3915,9.3915,9.3846,9.3846,27800.0
2011-05-16 15:10:00,13.57,13.57,13.54,13.55,104300.0,9.3915,9.3915,9.3707,9.3777,104300.0
2011-05-16 15:15:00,13.55,13.56,13.54,13.54,46000.0,9.3777,9.3846,9.3707,9.3707,46000.0
2011-05-16 15:20:00,13.55,13.55,13.54,13.54,46400.0,9.3777,9.3777,9.3707,9.3707,46400.0
2011-05-16 15:25:00,13.54,13.55,13.53,13.53,44100.0,9.3707,9.3777,9.3638,9.3638,44100.0
2011-05-16 15:30:00,13.53,13.54,13.53,13.54,50700.0,9.3638,9.3707,9.3638,9.3707,50700.0
2011-05-16 15:35:00,13.54,13.54,13.51,13.51,131100.0,9.3707,9.3707,9.35,9.35,131100.0
2011-05-16 15:40:00,13.51,13.52,13.49,13.49,94400.0,9.35,9.3569,9.3361,9.3361,94400.0
2011-05-16 15:45:00,13.49,13.5,13.48,13.5,424200.0,9.3361,9.3431,9.3292,9.3431,424200.0
2011-05-16 15:50:00,13.49,13.5,13.46,13.49,371700.0,9.3361,9.3431,9.3154,9.3361,371700.0
2011-05-16 15:55:00,13.49,13.49,13.47,13.47,687200.0,9.3361,9.3361,9.3223,9.3223,687200.0
2011-05-17 09:30:00,13.46,13.48,13.41,13.44,828700.0,9.3154,9.3292,9.2808,9.3015,828700.0
2011-05-17 09:35:00,13.45,13.46,13.41,13.42,486400.0,9.3085,9.3154,9.2808,9.2877,486400.0
2011-05-17 09:40:00,13.43,13.47,13.41,13.47,295100.0,9.2946,9.3223,9.2808,9.3223,295100.0
2011-05-17 09:45:00,13.47,13.48,13.45,13.48,445900.0,9.3223,9.3292,9.3085,9.3292,445900.0
2011-05-17 09:50:00,13.48,13.52,13.46,13.51,309600.0,9.3292,9.3569,9.3154,9.35,309600.0
2011-05-17 09:55:00,13.52,13.54,13.51,13.53,163400.0,9.3569,9.3707,9.35,9.3638,163400.0
2011-05-17 10:00:00,13.53,13.55,13.52,13.52,122700.0,9.3638,9.3777,9.3569,9.3569,122700.0
2011-05-17 10:05:00,13.53,13.54,13.52,13.54,91200.0,9.3638,9.3707,9.3569,9.3707,91200.0
2011-05-17 10:10:00,13.54,13.54,13.52,13.53,44900.0,9.3707,9.3707,9.3569,9.3638,44900.0
2011-05-17 10:15:00,13.53,13.58,13.52,13.57,252900.0,9.3638,9.3984,9.3569,9.3915,252900.0
2011-05-17 10:20:00,13.57,13.57,13.54,13.55,172500.0,9.3915,9.3915,9.3707,9.3777,172500.0
2011-05-17 10:25:00,13.56,13.58,13.56,13.58,142400.0,9.3846,9.3984,9.3846,9.3984,142400.0
2011-05-17 10:30:00,13.58,13.6,13.58,13.59,109600.0,9.3984,9.4123,9.3984,9.4054,109600.0
2011-05-17 10:35:00,13.59,13.59,13.56,13.58,166600.0,9.4054,9.4054,9.3846,9.3984,166600.0
2011-05-17 10:40:00,13.58,13.58,13.57,13.58,52500.0,9.3984,9.3984,9.3915,9.3984,52500.0
2011-05-17 10:45:00,13.58,13.58,13.53,13.55,89400.0,9.3984,9.3984,9.3638,9.3777,89400.0
2011-05-17 10:50:00,13.55,13.55,13.5,13.5,100700.0,9.3777,9.3777,9.3431,9.3431,100700.0
2011-05-17 10:55:00,13.49,13.51,13.48,13.48,405000.0,9.3361,9.35,9.3292,9.3292,405000.0
2011-05-17 11:00:00,13.49,13.49,13.42,13.45,508700.0,9.3361,9.3361,9.2877,9.3085,508700.0
2011-05-17 11:05:00,13.45,13.46,13.42,13.42,263800.0,9.3085,9.3154,9.2877,9.2877,263800.0
2011-05-17 11:10:00,13.42,13.42,13.37,13.38,766600.0,9.2877,9.2877,9.2531,9.26,766600.0
2011-05-17 11:15:00,13.38,13.4,13.37,13.4,169400.0,9.26,9.2739,9.2531,9.2739,169400.0
2011-05-17 11:20:00,13.4,13.4,13.39,13.4,124700.0,9.2739,9.2739,9.2669,9.2739,124700.0
2011-05-17 11:25:00,13.4,13.4,13.3,13.33,500200.0,9.2739,9.2739,9.2047,9.2254,500200.0
2011-05-17 11:30:00,13.32,13.34,13.28,13.29,639100.0,9.2185,9.2323,9.1908,9.1977,639100.0
2011-05-17 11:35:00,13.3,13.33,13.29,13.32,288300.0,9.2047,9.2254,9.1977,9.2185,288300.0
2011-05-17 11:40:00,13.32,13.33,13.31,13.32,54400.0,9.2185,9.2254,9.2116,9.2185,54400.0
2011-05-17 11:45:00,13.33,13.37,13.32,13.37,178300.0,9.2254,9.2531,9.2185,9.2531,178300.0
2011-05-17 11:50:00,13.37,13.37,13.35,13.36,110500.0,9.2531,9.2531,9.2393,9.2462,110500.0
2011-05-17 11:55:00,13.36,13.36,13.34,13.35,89700.0,9.2462,9.2462,9.2323,9.2393,89700.0
2011-05-17 12:00:00,13.35,13.35,13.33,13.35,85400.0,9.2393,9.2393,9.2254,9.2393,85400.0
2011-05-17 12:05:00,13.35,13.35,13.31,13.31,88200.0,9.2393,9.2393,9.2116,9.2116,88200.0
2011-05-17 12:10:00,13.31,13.32,13.31,13.32,86500.0,9.2116,9.2185,9.2116,9.2185,86500.0
2011-05-17 12:15:00,13.31,13.33,13.31,13.33,141900.0,9.2116,9.2254,9.2116,9.2254,141900.0
2011-05-17 12:20:00,13.32,13.33,13.31,13.32,71700.0,9.2185,9.2254,9.2116,9.2185,71700.0
2011-05-17 12:25:00,13.31,13.33,13.31,13.31,203300.0,9.2116,9.2254,9.2116,9.2116,203300.0
2011-05-17 12:30:00,13.31,13.35,13.31,13.33,128200.0,9.2116,9.2393,9.2116,9.2254,128200.0
2011-05-17 12:35:00,13.34,13.36,13.33,13.36,122700.0,9.2323,9.2462,9.2254,9.2462,122700.0
2011-05-17 12:40:00,13.35,13.38,13.35,13.38,103300.0,9.2393,9.26,9.2393,9.26,103300.0
2011-05-17 12:45:00,13.38,13.38,13.33,13.34,133100.0,9.26,9.26,9.2254,9.2323,133100.0
2011-05-17 12:50:00,13.35,13.35,13.33,13.33,73900.0,9.2393,9.2393,9.2254,9.2254,73900.0
2011-05-17 12:55:00,13.34,13.34,13.32,13.33,68200.0,9.2323,9.2323,9.2185,9.2254,68200.0
2011-05-17 13:00:00,13.33,13.36,13.33,13.34,96100.0,9.2254,9.2462,9.2254,9.2323,96100.0
2011-05-17 13:05:00,13.33,13.34,13.32,13.34,64000.0,9.2254,9.2323,9.2185,9.2323,64000.0
2011-05-17 13:10:00,13.34,13.34,13.32,13.34,141900.0,9.2323,9.2323,9.2185,9.2323,141900.0
2011-05-17 13:15:00,13.34,13.35,13.33,13.35,74900.0,9.2323,9.2393,9.2254,9.2393,74900.0
2011-05-17 13:20:00,13.35,13.35,13.33,13.35,93500.0,9.2393,9.2393,9.2254,9.2393,93500.0
2011-05-17 13:25:00,13.35,13.41,13.35,13.39,347900.0,9.2393,9.2808,9.2393,9.2669,347900.0
2011-05-17 13:30:00,13.39,13.4,13.38,13.38,65500.0,9.2669,9.2739,9.26,9.26,65500.0
2011-05-17 13:35:00,13.38,13.41,13.37,13.4,111500.0,9.26,9.2808,9.2531,9.2739,111500.0
2011-05-17 13:40:00,13.4,13.41,13.39,13.4,95500.0,9.2739,9.2808,9.2669,9.2739,95500.0
2011-05-17 13:45:00,13.41,13.42,13.39,13.4,74500.0,9.2808,9.2877,9.2669,9.2739,74500.0
2011-05-17 13:50:00,13.4,13.4,13.39,13.39,40300.0,9.2739,9.2739,9.2669,9.2669,40300.0
2011-05-17 13:55:00,13.39,13.4,13.38,13.39,185300.0,9.2669,9.2739,9.26,9.2669,185300.0
2011-05-17 14:00:00,13.4,13.4,13.38,13.39,87400.0,9.2739,9.2739,9.26,9.2669,87400.0
2011-05-17 14:05:00,13.39,13.4,13.38,13.39,139800.0,9.2669,9.2739,9.26,9.2669,139800.0
2011-05-17 14:10:00,13.39,13.4,13.37,13.38,270100.0,9.2669,9.2739,9.2531,9.26,270100.0
2011-05-17 14:15:00,13.37,13.4,13.37,13.39,106200.0,9.2531,9.2739,9.2531,9.2669,106200.0
2011-05-17 14:20:00,13.39,13.41,13.39,13.4,188600.0,9.2669,9.2808,9.2669,9.2739,188600.0
2011-05-17 14:25:00,13.4,13.4,13.38,13.4,156000.0,9.2739,9.2739,9.26,9.2739,156000.0
2011-05-17 14:30:00,13.4,13.41,13.39,13.4,69500.0,9.2739,9.2808,9.2669,9.2739,69500.0
2011-05-17 14:35:00,13.41,13.41,13.4,13.41,55900.0,9.2808,9.2808,9.2739,9.2808,55900.0
2011-05-17 14:40:00,13.41,13.41,13.39,13.39,70300.0,9.2808,9.2808,9.2669,9.2669,70300.0
2011-05-17 14:45:00,13.39,13.41,13.38,13.41,288200.0,9.2669,9.2808,9.26,9.2808,288200.0
2011-05-17 14:50:00,13.41,13.41,13.39,13.39,180200.0,9.2808,9.2808,9.2669,9.2669,180200.0
2011-05-17 14:55:00,13.39,13.4,13.39,13.39,199300.0,9.2669,9.2739,9.2669,9.2669,199300.0
2011-05-17 15:00:00,13.39,13.4,13.38,13.39,213200.0,9.2669,9.2739,9.26,9.2669,213200.0
2011-05-17 15:05:00,13.39,13.39,13.36,13.38,271500.0,9.2669,9.2669,9.2462,9.26,271500.0
2011-05-17 15:10:00,13.39,13.4,13.38,13.39,367600.0,9.2669,9.2739,9.26,9.2669,367600.0
2011-05-17 15:15:00,13.39,13.4,13.37,13.4,578300.0,9.2669,9.2739,9.2531,9.2739,578300.0
2011-05-17 15:20:00,13.4,13.41,13.38,13.38,377600.0,9.2739,9.2808,9.26,9.26,377600.0
2011-05-17 15:25:00,13.38,13.41,13.38,13.41,767500.0,9.26,9.2808,9.26,9.2808,767500.0
2011-05-17 15:30:00,13.41,13.41,13.38,13.4,303600.0,9.2808,9.2808,9.26,9.2739,303600.0
2011-05-17 15:35:00,13.4,13.42,13.39,13.42,486400.0,9.2739,9.2877,9.2669,9.2877,486400.0
2011-05-17 15:40:00,13.42,13.43,13.4,13.41,460500.0,9.2877,9.2946,9.2739,9.2808,460500.0
2011-05-17 15:45:00,13.4,13.41,13.38,13.39,613400.0,9.2739,9.2808,9.26,9.2669,613400.0
2011-05-17 15:50:00,13.39,13.4,13.38,13.4,695800.0,9.2669,9.2739,9.26,9.2739,695800.0
2011-05-17 15:55:00,13.4,13.41,13.38,13.41,1580400.0,9.2739,9.2808,9.26,9.2808,1580400.0
2011-05-18 09:30:00,13.49,13.53,13.48,13.51,372300.0,9.3361,9.3638,9.3292,9.35,372300.0
2011-05-18 09:35:00,13.51,13.53,13.49,13.49,223000.0,9.35,9.3638,9.3361,9.3361,223000.0
2011-05-18 09:40:00,13.49,13.52,13.49,13.51,333100.0,9.3361,9.3569,9.3361,9.35,333100.0
2011-05-18 09:45:00,13.52,13.55,13.51,13.55,205500.0,9.3569,9.3777,9.35,9.3777,205500.0
2011-05-18 09:50:00,13.55,13.57,13.54,13.56,147800.0,9.3777,9.3915,9.3707,9.3846,147800.0
2011-05-18 09:55:00,13.56,13.57,13.55,13.56,62500.0,9.3846,9.3915,9.3777,9.3846,62500.0
2011-05-18 10:00:00,13.56,13.58,13.55,13.57,172800.0,9.3846,9.3984,9.3777,9.3915,172800.0
2011-05-18 10:05:00,13.58,13.6,13.56,13.6,118200.0,9.3984,9.4123,9.3846,9.4123,118200.0
2011-05-18 10:10:00,13.6,13.6,13.59,13.6,72200.0,9.4123,9.4123,9.4054,9.4123,72200.0
2011-05-18 10:15:00,13.59,13.6,13.56,13.58,69900.0,9.4054,9.4123,9.3846,9.3984,69900.0
2011-05-18 10:20:00,13.57,13.58,13.55,13.55,36900.0,9.3915,9.3984,9.3777,9.3777,36900.0
2011-05-18 10:25:00,13.55,13.56,13.52,13.56,98100.0,9.3777,9.3846,9.3569,9.3846,98100.0
2011-05-18 10:30:00,13.55,13.58,13.55,13.58,299100.0,9.3777,9.3984,9.3777,9.3984,299100.0
2011-05-18 10:35:00,13.57,13.59,13.57,13.57,65700.0,9.3915,9.4054,9.3915,9.3915,65700.0
2011-05-18 10:40:00,13.58,13.58,13.57,13.57,24500.0,9.3984,9.3984,9.3915,9.3915,24500.0
2011-05-18 10:45:00,13.57,13.59,13.57,13.58,187400.0,9.3915,9.4054,9.3915,9.3984,187400.0
2011-05-18 10:50:00,13.57,13.58,13.56,13.57,87200.0,9.3915,9.3984,9.3846,9.3915,87200.0
2011-05-18 10:55:00,13.56,13.58,13.56,13.56,41800.0,9.3846,9.3984,9.3846,9.3846,41800.0
2011-05-18 11:00:00,13.57,13.58,13.56,13.57,87600.0,9.3915,9.3984,9.3846,9.3915,87600.0
2011-05-18 11:05:00,13.57,13.58,13.55,13.58,230100.0,9.3915,9.3984,9.3777,9.3984,230100.0
2011-05-18 11:10:00,13.58,13.58,13.56,13.58,228100.0,9.3984,9.3984,9.3846,9.3984,228100.0
2011-05-18 11:15:00,13.58,13.58,13.57,13.57,21400.0,9.3984,9.3984,9.3915,9.3915,21400.0
2011-05-18 11:20:00,13.58,13.58,13.54,13.54,114300.0,9.3984,9.3984,9.3707,9.3707,114300.0
2011-05-18 11:25:00,13.54,13.57,13.54,13.57,79000.0,9.3707,9.3915,9.3707,9.3915,79000.0
2011-05-18 11:30:00,13.57,13.58,13.57,13.58,14400.0,9.3915,9.3984,9.3915,9.3984,14400.0
2011-05-18 11:35:00,13.58,13.59,13.58,13.59,21700.0,9.3984,9.4054,9.3984,9.4054,21700.0
2011-05-18 11:40:00,13.59,13.59,13.58,13.58,11600.0,9.4054,9.4054,9.3984,9.3984,11600.0
2011-05-18 11:45:00,13.58,13.59,13.56,13.59,81000.0,9.3984,9.4054,9.3846,9.4054,81000.0
2011-05-18 11:50:00,13.58,13.59,13.57,13.57,24400.0,9.3984,9.4054,9.3915,9.3915,24400.0
2011-05-18 11:55:00,13.57,13.58,13.57,13.57,9000.0,9.3915,9.3984,9.3915,9.3915,9000.0
2011-05-18 12:00:00,13.57,13.58,13.57,13.57,8800.0,9.3915,9.3984,9.3915,9.3915,8800.0
2011-05-18 12:05:00,13.57,13.58,13.55,13.55,31900.0,9.3915,9.3984,9.3777,9.3777,31900.0
2011-05-18 12:10:00,13.56,13.58,13.55,13.56,248000.0,9.3846,9.3984,9.3777,9.3846,248000.0
2011-05-18 12:15:00,13.56,13.57,13.55,13.56,139300.0,9.3846,9.3915,9.3777,9.3846,139300.0
2011-05-18 12:20:00,13.57,13.57,13.55,13.55,87000.0,9.3915,9.3915,9.3777,9.3777,87000.0
2011-05-18 12:25:00,13.55,13.57,13.55,13.57,193300.0,9.3777,9.3915,9.3777,9.3915,193300.0
2011-05-18 12:30:00,13.56,13.58,13.55,13.55,114300.0,9.3846,9.3984,9.3777,9.3777,114300.0
2011-05-18 12:35:00,13.56,13.57,13.55,13.55,119900.0,9.3846,9.3915,9.3777,9.3777,119900.0
2011-05-18 12:40:00,13.56,13.56,13.55,13.55,10700.0,9.3846,9.3846,9.3777,9.3777,10700.0
2011-05-18 12:45:00,13.55,13.56,13.55,13.56,25600.0,9.3777,9.3846,9.3777,9.3846,25600.0
2011-05-18 12:50:00,13.56,13.56,13.54,13.55,70400.0,9.3846,9.3846,9.3707,9.3777,70400.0
2011-05-18 12:55:00,13.55,13.55,13.54,13.54,81900.0,9.3777,9.3777,9.3707,9.3707,81900.0
2011-05-18 13:00:00,13.54,13.56,13.54,13.56,73500.0,9.3707,9.3846,9.3707,9.3846,73500.0
2011-05-18 13:05:00,13.56,13.57,13.55,13.55,49700.0,9.3846,9.3915,9.3777,9.3777,49700.0
2011-05-18 13:10:00,13.56,13.56,13.54,13.55,72900.0,9.3846,9.3846,9.3707,9.3777,72900.0
2011-05-18 13:15:00,13.56,13.56,13.54,13.54,15100.0,9.3846,9.3846,9.3707,9.3707,15100.0
2011-05-18 13:20:00,13.54,13.56,13.54,13.56,36900.0,9.3707,9.3846,9.3707,9.3846,36900.0
2011-05-18 13:25:00,13.55,13.56,13.54,13.54,94900.0,9.3777,9.3846,9.3707,9.3707,94900.0
2011-05-18 13:30:00,13.55,13.56,13.55,13.55,70200.0,9.3777,9.3846,9.3777,9.3777,70200.0
2011-05-18 13:35:00,13.55,13.56,13.55,13.55,42700.0,9.3777,9.3846,9.3777,9.3777,42700.0
2011-05-18 13:40:00,13.55,13.56,13.54,13.55,102900.0,9.3777,9.3846,9.3707,9.3777,102900.0
2011-05-18 13:45:00,13.55,13.57,13.54,13.56,248600.0,9.3777,9.3915,9.3707,9.3846,248600.0
2011-05-18 13:50:00,13.55,13.57,13.55,13.57,178400.0,9.3777,9.3915,9.3777,9.3915,178400.0
2011-05-18 13:55:00,13.56,13.59,13.55,13.59,347800.0,9.3846,9.4054,9.3777,9.4054,347800.0
2011-05-18 14:00:00,13.58,13.59,13.56,13.57,282100.0,9.3984,9.4054,9.3846,9.3915,282100.0
2011-05-18 14:05:00,13.58,13.6,13.57,13.6,179200.0,9.3984,9.4123,9.3915,9.4123,179200.0
2011-05-18 14:10:00,13.6,13.61,13.58,13.58,94500.0,9.4123,9.4192,9.3984,9.3984,94500.0
2011-05-18 14:15:00,13.59,13.59,13.56,13.56,193500.0,9.4054,9.4054,9.3846,9.3846,193500.0
2011-05-18 14:20:00,13.57,13.57,13.53,13.55,326700.0,9.3915,9.3915,9.3638,9.3777,326700.0
2011-05-18 14:25:00,13.55,13.57,13.54,13.55,130200.0,9.3777,9.3915,9.3707,9.3777,130200.0
2011-05-18 14:30:00,13.55,13.56,13.55,13.56,33300.0,9.3777,9.3846,9.3777,9.3846,33300.0
2011-05-18 14:35:00,13.56,13.56,13.54,13.55,57300.0,9.3846,9.3846,9.3707,9.3777,57300.0
2011-05-18 14:40:00,13.54,13.56,13.54,13.56,158200.0,9.3707,9.3846,9.3707,9.3846,158200.0
2011-05-18 14:45:00,13.56,13.56,13.54,13.54,61300.0,9.3846,9.3846,9.3707,9.3707,61300.0
2011-05-18 14:50:00,13.54,13.55,13.53,13.54,29300.0,9.3707,9.3777,9.3638,9.3707,29300.0
2011-05-18 14:55:00,13.53,13.54,13.52,13.54,201500.0,9.3638,9.3707,9.3569,9.3707,201500.0
2011-05-18 15:00:00,13.53,13.54,13.52,13.54,293300.0,9.3638,9.3707,9.3569,9.3707,293300.0
2011-05-18 15:05:00,13.53,13.55,13.52,13.53,130700.0,9.3638,9.3777,9.3569,9.3638,130700.0
2011-05-18 15:10:00,13.53,13.53,13.52,13.52,44400.0,9.3638,9.3638,9.3569,9.3569,44400.0
2011-05-18 15:15:00,13.51,13.54,13.51,13.53,217100.0,9.35,9.3707,9.35,9.3638,217100.0
2011-05-18 15:20:00,13.54,13.55,13.53,13.53,169100.0,9.3707,9.3777,9.3638,9.3638,169100.0
2011-05-18 15:25:00,13.54,13.54,13.52,13.54,230300.0,9.3707,9.3707,9.3569,9.3707,230300.0
2011-05-18 15:30:00,13.54,13.55,13.53,13.53,249300.0,9.3707,9.3777,9.3638,9.3638,249300.0
2011-05-18 15:35:00,13.54,13.54,13.51,13.53,325200.0,9.3707,9.3707,9.35,9.3638,325200.0
2011-05-18 15:40:00,13.53,13.55,13.52,13.54,92900.0,9.3638,9.3777,9.3569,9.3707,92900.0
2011-05-18 15:45:00,13.55,13.55,13.52,13.53,195000.0,9.3777,9.3777,9.3569,9.3638,195000.0
2011-05-18 15:50:00,13.53,13.53,13.52,13.53,90700.0,9.3638,9.3638,9.3569,9.3638,90700.0
2011-05-18 15:55:00,13.53,13.53,13.51,13.52,751400.0,9.3638,9.3638,9.35,9.3569,751400.0
2011-05-19 09:30:00,13.53,13.54,13.48,13.5,167600.0,9.3638,9.3707,9.3292,9.3431,167600.0
2011-05-19 09:35:00,13.51,13.52,13.43,13.45,226200.0,9.35,9.3569,9.2946,9.3085,226200.0
2011-05-19 09:40:00,13.45,13.46,13.43,13.46,105700.0,9.3085,9.3154,9.2946,9.3154,105700.0
2011-05-19 09:45:00,13.46,13.47,13.44,13.46,94200.0,9.3154,9.3223,9.3015,9.3154,94200.0
2011-05-19 09:50:00,13.45,13.48,13.45,13.48,87100.0,9.3085,9.3292,9.3085,9.3292,87100.0
2011-05-19 09:55:00,13.48,13.51,13.47,13.5,206100.0,9.3292,9.35,9.3223,9.3431,206100.0
2011-05-19 10:00:00,13.49,13.5,13.45,13.48,106000.0,9.3361,9.3431,9.3085,9.3292,106000.0
2011-05-19 10:05:00,13.48,13.49,13.45,13.46,137000.0,9.3292,9.3361,9.3085,9.3154,137000.0
2011-05-19 10:10:00,13.46,13.46,13.41,13.42,109500.0,9.3154,9.3154,9.2808,9.2877,109500.0
2011-05-19 10:15:00,13.42,13.45,13.42,13.44,130300.0,9.2877,9.3085,9.2877,9.3015,130300.0
2011-05-19 10:20:00,13.45,13.46,13.43,13.45,335700.0,9.3085,9.3154,9.2946,9.3085,335700.0
2011-05-19 10:25:00,13.45,13.46,13.45,13.45,147100.0,9.3085,9.3154,9.3085,9.3085,147100.0
2011-05-19 10:30:00,13.45,13.47,13.43,13.45,188400.0,9.3085,9.3223,9.2946,9.3085,188400.0
2011-05-19 10:35:00,13.45,13.46,13.44,13.44,73500.0,9.3085,9.3154,9.3015,9.3015,73500.0
2011-05-19 10:40:00,13.44,13.45,13.43,13.44,162500.0,9.3015,9.3085,9.2946,9.3015,162500.0
2011-05-19 10:45:00,13.44,13.45,13.43,13.45,46700.0,9.3015,9.3085,9.2946,9.3085,46700.0
2011-05-19 10:50:00,13.45,13.45,13.41,13.42,149400.0,9.3085,9.3085,9.2808,9.2877,149400.0
2011-05-19 10:55:00,13.41,13.42,13.39,13.4,93700.0,9.2808,9.2877,9.2669,9.2739,93700.0
2011-05-19 11:00:00,13.4,13.42,13.39,13.41,156900.0,9.2739,9.2877,9.2669,9.2808,156900.0
2011-05-19 11:05:00,13.42,13.42,13.39,13.41,360300.0,9.2877,9.2877,9.2669,9.2808,360300.0
2011-05-19 11:10:00,13.42,13.42,13.4,13.41,90000.0,9.2877,9.2877,9.2739,9.2808,90000.0
2011-05-19 11:15:00,13.41,13.42,13.4,13.42,35700.0,9.2808,9.2877,9.2739,9.2877,35700.0
2011-05-19 11:20:00,13.42,13.45,13.42,13.44,98800.0,9.2877,9.3085,9.2877,9.3015,98800.0
2011-05-19 11:25:00,13.43,13.45,13.43,13.43,55600.0,9.2946,9.3085,9.2946,9.2946,55600.0
2011-05-19 11:30:00,13.44,13.44,13.43,13.44,11200.0,9.3015,9.3015,9.2946,9.3015,11200.0
2011-05-19 11:35:00,13.44,13.45,13.43,13.44,59300.0,9.3015,9.3085,9.2946,9.3015,59300.0
2011-05-19 11:40:00,13.44,13.45,13.43,13.44,54500.0,9.3015,9.3085,9.2946,9.3015,54500.0
2011-05-19 11:45:00,13.44,13.44,13.43,13.44,3700.0,9.3015,9.3015,9.2946,9.3015,3700.0
2011-05-19 11:50:00,13.44,13.44,13.41,13.41,93600.0,9.3015,9.3015,9.2808,9.2808,93600.0
2011-05-19 11:55:00,13.41,13.41,13.4,13.41,9200.0,9.2808,9.2808,9.2739,9.2808,9200.0
2011-05-19 12:00:00,13.4,13.41,13.4,13.4,5700.0,9.2739,9.2808,9.2739,9.2739,5700.0
2011-05-19 12:05:00,13.41,13.45,13.41,13.44,128500.0,9.2808,9.3085,9.2808,9.3015,128500.0
2011-05-19 12:10:00,13.44,13.44,13.42,13.43,129500.0,9.3015,9.3015,9.2877,9.2946,129500.0
2011-05-19 12:15:00,13.43,13.43,13.42,13.42,35400.0,9.2946,9.2946,9.2877,9.2877,35400.0
2011-05-19 12:20:00,13.42,13.43,13.41,13.41,66300.0,9.2877,9.2946,9.2808,9.2808,66300.0
2011-05-19 12:25:00,13.41,13.44,13.4,13.43,55600.0,9.2808,9.3015,9.2739,9.2946,55600.0
2011-05-19 12:30:00,13.42,13.44,13.41,13.43,96500.0,9.2877,9.3015,9.2808,9.2946,96500.0
2011-05-19 12:35:00,13.43,13.44,13.42,13.44,66900.0,9.2946,9.3015,9.2877,9.3015,66900.0
2011-05-19 12:40:00,13.44,13.44,13.43,13.43,24500.0,9.3015,9.3015,9.2946,9.2946,24500.0
2011-05-19 12:45:00,13.43,13.43,13.4,13.41,55100.0,9.2946,9.2946,9.2739,9.2808,55100.0
2011-05-19 12:50:00,13.41,13.42,13.4,13.4,34400.0,9.2808,9.2877,9.2739,9.2739,34400.0
2011-05-19 12:55:00,13.4,13.42,13.4,13.41,70000.0,9.2739,9.2877,9.2739,9.2808,70000.0
2011-05-19 13:00:00,13.41,13.41,13.4,13.41,40700.0,9.2808,9.2808,9.2739,9.2808,40700.0
2011-05-19 13:05:00,13.41,13.42,13.4,13.42,39900.0,9.2808,9.2877,9.2739,9.2877,39900.0
2011-05-19 13:10:00,13.42,13.43,13.42,13.43,42200.0,9.2877,9.2946,9.2877,9.2946,42200.0
2011-05-19 13:15:00,13.42,13.43,13.41,13.43,68800.0,9.2877,9.2946,9.2808,9.2946,68800.0
2011-05-19 13:20:00,13.43,13.43,13.41,13.42,17700.0,9.2946,9.2946,9.2808,9.2877,17700.0
2011-05-19 13:25:00,13.41,13.42,13.4,13.42,86500.0,9.2808,9.2877,9.2739,9.2877,86500.0
2011-05-19 13:30:00,13.42,13.43,13.41,13.42,84400.0,9.2877,9.2946,9.2808,9.2877,84400.0
2011-05-19 13:35:00,13.42,13.42,13.4,13.41,161700.0,9.2877,9.2877,9.2739,9.2808,161700.0
2011-05-19 13:40:00,13.4,13.41,13.36,13.38,367900.0,9.2739,9.2808,9.2462,9.26,367900.0
2011-05-19 13:45:00,13.37,13.39,13.37,13.38,205000.0,9.2531,9.2669,9.2531,9.26,205000.0
2011-05-19 13:50:00,13.38,13.41,13.37,13.41,190300.0,9.26,9.2808,9.2531,9.2808,190300.0
2011-05-19 13:55:00,13.41,13.42,13.4,13.41,79800.0,9.2808,9.2877,9.2739,9.2808,79800.0
2011-05-19 14:00:00,13.41,13.43,13.41,13.42,75700.0,9.2808,9.2946,9.2808,9.2877,75700.0
2011-05-19 14:05:00,13.42,13.43,13.41,13.42,208600.0,9.2877,9.2946,9.2808,9.2877,208600.0
2011-05-19 14:10:00,13.42,13.43,13.4,13.41,163200.0,9.2877,9.2946,9.2739,9.2808,163200.0
2011-05-19 14:15:00,13.41,13.41,13.4,13.4,32900.0,9.2808,9.2808,9.2739,9.2739,32900.0
2011-05-19 14:20:00,13.4,13.41,13.4,13.4,23700.0,9.2739,9.2808,9.2739,9.2739,23700.0
2011-05-19 14:25:00,13.4,13.41,13.39,13.4,57100.0,9.2739,9.2808,9.2669,9.2739,57100.0
2011-05-19 14:30:00,13.4,13.4,13.39,13.4,35800.0,9.2739,9.2739,9.2669,9.2739,35800.0
2011-05-19 14:35:00,13.4,13.41,13.39,13.41,32400.0,9.2739,9.2808,9.2669,9.2808,32400.0
2011-05-19 14:40:00,13.41,13.41,13.37,13.39,95400.0,9.2808,9.2808,9.2531,9.2669,95400.0
2011-05-19 14:45:00,13.39,13.41,13.39,13.4,99000.0,9.2669,9.2808,9.2669,9.2739,99000.0
2011-05-19 14:50:00,13.4,13.42,13.39,13.41,82400.0,9.2739,9.2877,9.2669,9.2808,82400.0
2011-05-19 14:55:00,13.41,13.42,13.41,13.42,43500.0,9.2808,9.2877,9.2808,9.2877,43500.0
2011-05-19 15:00:00,13.41,13.42,13.4,13.41,79600.0,9.2808,9.2877,9.2739,9.2808,79600.0
2011-05-19 15:05:00,13.4,13.42,13.4,13.42,51200.0,9.2739,9.2877,9.2739,9.2877,51200.0
2011-05-19 15:10:00,13.41,13.42,13.41,13.41,30500.0,9.2808,9.2877,9.2808,9.2808,30500.0
2011-05-19 15:15:00,13.42,13.42,13.41,13.42,30900.0,9.2877,9.2877,9.2808,9.2877,30900.0
2011-05-19 15:20:00,13.42,13.42,13.41,13.42,26100.0,9.2877,9.2877,9.2808,9.2877,26100.0
2011-05-19 15:25:00,13.41,13.42,13.4,13.41,139200.0,9.2808,9.2877,9.2739,9.2808,139200.0
2011-05-19 15:30:00,13.41,13.42,13.4,13.42,130900.0,9.2808,9.2877,9.2739,9.2877,130900.0
2011-05-19 15:35:00,13.42,13.42,13.41,13.42,39300.0,9.2877,9.2877,9.2808,9.2877,39300.0
2011-05-19 15:40:00,13.41,13.42,13.41,13.42,85900.0,9.2808,9.2877,9.2808,9.2877,85900.0
2011-05-19 15:45:00,13.42,13.44,13.41,13.44,152300.0,9.2877,9.3015,9.2808,9.3015,152300.0
2011-05-19 15:50:00,13.44,13.46,13.44,13.46,96000.0,9.3015,9.3154,9.3015,9.3154,96000.0
2011-05-19 15:55:00,13.46,13.46,13.44,13.44,322400.0,9.3154,9.3154,9.3015,9.3015,322400.0
2011-05-20 09:30:00,13.44,13.49,13.38,13.48,271400.0,9.3015,9.3361,9.26,9.3292,271400.0
2011-05-20 09:35:00,13.47,13.48,13.45,13.45,229500.0,9.3223,9.3292,9.3085,9.3085,229500.0
2011-05-20 09:40:00,13.46,13.46,13.4,13.42,193300.0,9.3154,9.3154,9.2739,9.2877,193300.0
2011-05-20 09:45:00,13.42,13.44,13.4,13.42,224600.0,9.2877,9.3015,9.2739,9.2877,224600.0
2011-05-20 09:50:00,13.42,13.43,13.4,13.41,324900.0,9.2877,9.2946,9.2739,9.2808,324900.0
2011-05-20 09:55:00,13.4,13.42,13.39,13.42,194200.0,9.2739,9.2877,9.2669,9.2877,194200.0
2011-05-20 10:00:00,13.42,13.42,13.39,13.41,178400.0,9.2877,9.2877,9.2669,9.2808,178400.0
2011-05-20 10:05:00,13.4,13.41,13.39,13.4,130200.0,9.2739,9.2808,9.2669,9.2739,130200.0
2011-05-20 10:10:00,13.4,13.41,13.38,13.39,262400.0,9.2739,9.2808,9.26,9.2669,262400.0
2011-05-20 10:15:00,13.39,13.42,13.38,13.42,107200.0,9.2669,9.2877,9.26,9.2877,107200.0
2011-05-20 10:20:00,13.42,13.42,13.4,13.41,83900.0,9.2877,9.2877,9.2739,9.2808,83900.0
2011-05-20 10:25:00,13.4,13.42,13.4,13.42,140300.0,9.2739,9.2877,9.2739,9.2877,140300.0
2011-05-20 10:30:00,13.42,13.42,13.38,13.38,188600.0,9.2877,9.2877,9.26,9.26,188600.0
2011-05-20 10:35:00,13.39,13.39,13.38,13.39,8900.0,9.2669,9.2669,9.26,9.2669,8900.0
2011-05-20 10:40:00,13.39,13.39,13.36,13.37,56500.0,9.2669,9.2669,9.2462,9.2531,56500.0
2011-05-20 10:45:00,13.36,13.37,13.33,13.33,195200.0,9.2462,9.2531,9.2254,9.2254,195200.0
2011-05-20 10:50:00,13.33,13.35,13.32,13.33,300300.0,9.2254,9.2393,9.2185,9.2254,300300.0
2011-05-20 10:55:00,13.33,13.34,13.32,13.34,456500.0,9.2254,9.2323,9.2185,9.2323,456500.0
2011-05-20 11:00:00,13.34,13.34,13.33,13.34,31100.0,9.2323,9.2323,9.2254,9.2323,31100.0
2011-05-20 11:05:00,13.34,13.35,13.33,13.35,50200.0,9.2323,9.2393,9.2254,9.2393,50200.0
2011-05-20 11:10:00,13.34,13.36,13.34,13.35,51500.0,9.2323,9.2462,9.2323,9.2393,51500.0
2011-05-20 11:15:00,13.35,13.36,13.35,13.36,39300.0,9.2393,9.2462,9.2393,9.2462,39300.0
2011-05-20 11:20:00,13.36,13.37,13.36,13.37,28900.0,9.2462,9.2531,9.2462,9.2531,28900.0
2011-05-20 11:25:00,13.37,13.37,13.35,13.36,46500.0,9.2531,9.2531,9.2393,9.2462,46500.0
2011-05-20 11:30:00,13.36,13.37,13.35,13.36,44400.0,9.2462,9.2531,9.2393,9.2462,44400.0
2011-05-20 11:35:00,13.36,13.37,13.35,13.36,108500.0,9.2462,9.2531,9.2393,9.2462,108500.0
2011-05-20 11:40:00,13.36,13.36,13.33,13.34,197600.0,9.2462,9.2462,9.2254,9.2323,197600.0
2011-05-20 11:45:00,13.34,13.34,13.33,13.34,8500.0,9.2323,9.2323,9.2254,9.2323,8500.0
2011-05-20 11:50:00,13.34,13.34,13.33,13.34,6100.0,9.2323,9.2323,9.2254,9.2323,6100.0
2011-05-20 11:55:00,13.34,13.34,13.33,13.34,9000.0,9.2323,9.2323,9.2254,9.2323,9000.0
2011-05-20 12:00:00,13.34,13.35,13.33,13.34,33200.0,9.2323,9.2393,9.2254,9.2323,33200.0
2011-05-20 12:05:00,13.34,13.35,13.34,13.35,50300.0,9.2323,9.2393,9.2323,9.2393,50300.0
2011-05-20 12:10:00,13.34,13.35,13.34,13.35,18200.0,9.2323,9.2393,9.2323,9.2393,18200.0
2011-05-20 12:15:00,13.35,13.35,13.34,13.35,21200.0,9.2393,9.2393,9.2323,9.2393,21200.0
2011-05-20 12:20:00,13.35,13.4,13.34,13.4,109700.0,9.2393,9.2739,9.2323,9.2739,109700.0
2011-05-20 12:25:00,13.4,13.42,13.39,13.42,117800.0,9.2739,9.2877,9.2669,9.2877,117800.0
2011-05-20 12:30:00,13.42,13.42,13.4,13.41,96400.0,9.2877,9.2877,9.2739,9.2808,96400.0
2011-05-20 12:35:00,13.41,13.41,13.4,13.41,9300.0,9.2808,9.2808,9.2739,9.2808,9300.0
2011-05-20 12:40:00,13.41,13.41,13.4,13.41,10300.0,9.2808,9.2808,9.2739,9.2808,10300.0
2011-05-20 12:45:00,13.41,13.41,13.4,13.41,39400.0,9.2808,9.2808,9.2739,9.2808,39400.0
2011-05-20 12:50:00,13.41,13.42,13.39,13.42,118200.0,9.2808,9.2877,9.2669,9.2877,118200.0
2011-05-20 12:55:00,13.41,13.42,13.41,13.42,46100.0,9.2808,9.2877,9.2808,9.2877,46100.0
2011-05-20 13:00:00,13.42,13.42,13.41,13.42,37700.0,9.2877,9.2877,9.2808,9.2877,37700.0
2011-05-20 13:05:00,13.42,13.43,13.41,13.43,67600.0,9.2877,9.2946,9.2808,9.2946,67600.0
2011-05-20 13:10:00,13.42,13.43,13.42,13.43,9700.0,9.2877,9.2946,9.2877,9.2946,9700.0
2011-05-20 13:15:00,13.42,13.43,13.41,13.42,138500.0,9.2877,9.2946,9.2808,9.2877,138500.0
2011-05-20 13:20:00,13.42,13.44,13.42,13.43,72900.0,9.2877,9.3015,9.2877,9.2946,72900.0
2011-05-20 13:25:00,13.44,13.45,13.44,13.45,251600.0,9.3015,9.3085,9.3015,9.3085,251600.0
2011-05-20 13:30:00,13.45,13.47,13.45,13.47,37000.0,9.3085,9.3223,9.3085,9.3223,37000.0
2011-05-20 13:35:00,13.47,13.48,13.47,13.48,136200.0,9.3223,9.3292,9.3223,9.3292,136200.0
2011-05-20 13:40:00,13.48,13.48,13.46,13.47,26100.0,9.3292,9.3292,9.3154,9.3223,26100.0
2011-05-20 13:45:00,13.47,13.48,13.46,13.47,57700.0,9.3223,9.3292,9.3154,9.3223,57700.0
2011-05-20 13:50:00,13.46,13.47,13.46,13.46,3300.0,9.3154,9.3223,9.3154,9.3154,3300.0
2011-05-20 13:55:00,13.46,13.47,13.45,13.45,35800.0,9.3154,9.3223,9.3085,9.3085,35800.0
2011-05-20 14:00:00,13.45,13.46,13.45,13.46,16700.0,9.3085,9.3154,9.3085,9.3154,16700.0
2011-05-20 14:05:00,13.46,13.46,13.44,13.44,48100.0,9.3154,9.3154,9.3015,9.3015,48100.0
2011-05-20 14:10:00,13.44,13.45,13.44,13.44,15100.0,9.3015,9.3085,9.3015,9.3015,15100.0
2011-05-20 14:15:00,13.45,13.45,13.44,13.45,10700.0,9.3085,9.3085,9.3015,9.3085,10700.0
2011-05-20 14:20:00,13.45,13.45,13.42,13.43,76700.0,9.3085,9.3085,9.2877,9.2946,76700.0
2011-05-20 14:25:00,13.43,13.43,13.42,13.43,11300.0,9.2946,9.2946,9.2877,9.2946,11300.0
2011-05-20 14:30:00,13.43,13.43,13.42,13.43,84400.0,9.2946,9.2946,9.2877,9.2946,84400.0
2011-05-20 14:35:00,13.43,13.44,13.41,13.43,329400.0,9.2946,9.3015,9.2808,9.2946,329400.0
2011-05-20 14:40:00,13.43,13.44,13.42,13.43,52600.0,9.2946,9.3015,9.2877,9.2946,52600.0
2011-05-20 14:45:00,13.43,13.45,13.43,13.44,84000.0,9.2946,9.3085,9.2946,9.3015,84000.0
2011-05-20 14:50:00,13.45,13.45,13.44,13.45,27700.0,9.3085,9.3085,9.3015,9.3085,27700.0
2011-05-20 14:55:00,13.44,13.45,13.43,13.43,143000.0,9.3015,9.3085,9.2946,9.2946,143000.0
2011-05-20 15:00:00,13.44,13.44,13.43,13.44,33100.0,9.3015,9.3015,9.2946,9.3015,33100.0
2011-05-20 15:05:00,13.43,13.44,13.43,13.43,63800.0,9.2946,9.3015,9.2946,9.2946,63800.0
2011-05-20 15:10:00,13.43,13.44,13.43,13.44,50400.0,9.2946,9.3015,9.2946,9.3015,50400.0
2011-05-20 15:15:00,13.44,13.44,13.43,13.44,19800.0,9.3015,9.3015,9.2946,9.3015,19800.0
2011-05-20 15:20:00,13.43,13.45,13.43,13.43,74800.0,9.2946,9.3085,9.2946,9.2946,74800.0
2011-05-20 15:25:00,13.43,13.43,13.41,13.43,70500.0,9.2946,9.2946,9.2808,9.2946,70500.0
2011-05-20 15:30:00,13.43,13.44,13.42,13.44,39000.0,9.2946,9.3015,9.2877,9.3015,39000.0
2011-05-20 15:35:00,13.44,13.44,13.43,13.44,15500.0,9.3015,9.3015,9.2946,9.3015,15500.0
2011-05-20 15:40:00,13.43,13.44,13.42,13.42,111600.0,9.2946,9.3015,9.2877,9.2877,111600.0
2011-05-20 15:45:00,13.43,13.44,13.42,13.42,166200.0,9.2946,9.3015,9.2877,9.2877,166200.0
2011-05-20 15:50:00,13.43,13.43,13.4,13.4,90900.0,9.2946,9.2946,9.2739,9.2739,90900.0
2011-05-20 15:55:00,13.4,13.41,13.39,13.41,335600.0,9.2739,9.2808,9.2669,9.2808,335600.0
2011-05-23 09:30:00,13.22,13.26,13.18,13.19,543000.0,9.1493,9.177,9.1216,9.1285,543000.0
2011-05-23 09:35:00,13.19,13.2,13.17,13.17,263300.0,9.1285,9.1354,9.1147,9.1147,263300.0
2011-05-23 09:40:00,13.17,13.18,13.15,13.15,390100.0,9.1147,9.1216,9.1008,9.1008,390100.0
2011-05-23 09:45:00,13.15,13.16,13.13,13.13,516900.0,9.1008,9.1078,9.087,9.087,516900.0
2011-05-23 09:50:00,13.13,13.14,13.12,13.13,160900.0,9.087,9.0939,9.0801,9.087,160900.0
2011-05-23 09:55:00,13.12,13.14,13.12,13.13,678800.0,9.0801,9.0939,9.0801,9.087,678800.0
2011-05-23 10:00:00,13.13,13.14,13.11,13.11,725100.0,9.087,9.0939,9.0732,9.0732,725100.0
2011-05-23 10:05:00,13.11,13.13,13.11,13.12,800900.0,9.0732,9.087,9.0732,9.0801,800900.0
2011-05-23 10:10:00,13.12,13.13,13.11,13.11,205700.0,9.0801,9.087,9.0732,9.0732,205700.0
2011-05-23 10:15:00,13.12,13.14,13.11,13.12,372700.0,9.0801,9.0939,9.0732,9.0801,372700.0
2011-05-23 10:20:00,13.12,13.13,13.1,13.1,221300.0,9.0801,9.087,9.0662,9.0662,221300.0
2011-05-23 10:25:00,13.1,13.12,13.09,13.1,258100.0,9.0662,9.0801,9.0593,9.0662,258100.0
2011-05-23 10:30:00,13.1,13.13,13.1,13.13,219300.0,9.0662,9.087,9.0662,9.087,219300.0
2011-05-23 10:35:00,13.12,13.18,13.12,13.17,589900.0,9.0801,9.1216,9.0801,9.1147,589900.0
2011-05-23 10:40:00,13.17,13.17,13.13,13.13,704800.0,9.1147,9.1147,9.087,9.087,704800.0
2011-05-23 10:45:00,13.13,13.15,13.13,13.14,250300.0,9.087,9.1008,9.087,9.0939,250300.0
2011-05-23 10:50:00,13.13,13.15,13.13,13.14,250900.0,9.087,9.1008,9.087,9.0939,250900.0
2011-05-23 10:55:00,13.14,13.15,13.13,13.13,322100.0,9.0939,9.1008,9.087,9.087,322100.0
2011-05-23 11:00:00,13.13,13.14,13.13,13.13,28000.0,9.087,9.0939,9.087,9.087,28000.0
2011-05-23 11:05:00,13.14,13.14,13.13,13.14,128300.0,9.0939,9.0939,9.087,9.0939,128300.0
2011-05-23 11:10:00,13.13,13.15,13.13,13.15,104800.0,9.087,9.1008,9.087,9.1008,104800.0
2011-05-23 11:15:00,13.14,13.17,13.13,13.17,319500.0,9.0939,9.1147,9.087,9.1147,319500.0
2011-05-23 11:20:00,13.17,13.17,13.15,13.17,166900.0,9.1147,9.1147,9.1008,9.1147,166900.0
2011-05-23 11:25:00,13.17,13.17,13.16,13.17,15700.0,9.1147,9.1147,9.1078,9.1147,15700.0
2011-05-23 11:30:00,13.17,13.18,13.15,13.15,295100.0,9.1147,9.1216,9.1008,9.1008,295100.0
2011-05-23 11:35:00,13.15,13.17,13.14,13.16,361700.0,9.1008,9.1147,9.0939,9.1078,361700.0
2011-05-23 11:40:00,13.15,13.16,13.14,13.16,131000.0,9.1008,9.1078,9.0939,9.1078,131000.0
2011-05-23 11:45:00,13.16,13.16,13.14,13.15,71000.0,9.1078,9.1078,9.0939,9.1008,71000.0
2011-05-23 11:50:00,13.14,13.15,13.14,13.15,36600.0,9.0939,9.1008,9.0939,9.1008,36600.0
2011-05-23 11:55:00,13.14,13.15,13.14,13.14,66300.0,9.0939,9.1008,9.0939,9.0939,66300.0
2011-05-23 12:00:00,13.15,13.15,13.14,13.14,22600.0,9.1008,9.1008,9.0939,9.0939,22600.0
2011-05-23 12:05:00,13.14,13.15,13.13,13.15,95100.0,9.0939,9.1008,9.087,9.1008,95100.0
2011-05-23 12:10:00,13.14,13.15,13.12,13.14,99300.0,9.0939,9.1008,9.0801,9.0939,99300.0
2011-05-23 12:15:00,13.13,13.14,13.12,13.13,27800.0,9.087,9.0939,9.0801,9.087,27800.0
2011-05-23 12:20:00,13.13,13.13,13.11,13.11,593900.0,9.087,9.087,9.0732,9.0732,593900.0
2011-05-23 12:25:00,13.12,13.13,13.11,13.12,132700.0,9.0801,9.087,9.0732,9.0801,132700.0
2011-05-23 12:30:00,13.13,13.13,13.12,13.13,117600.0,9.087,9.087,9.0801,9.087,117600.0
2011-05-23 12:35:00,13.12,13.13,13.12,13.12,183400.0,9.0801,9.087,9.0801,9.0801,183400.0
2011-05-23 12:40:00,13.13,13.13,13.11,13.12,78900.0,9.087,9.087,9.0732,9.0801,78900.0
2011-05-23 12:45:00,13.12,13.12,13.11,13.12,19200.0,9.0801,9.0801,9.0732,9.0801,19200.0
2011-05-23 12:50:00,13.11,13.12,13.11,13.12,5100.0,9.0732,9.0801,9.0732,9.0801,5100.0
2011-05-23 12:55:00,13.12,13.13,13.11,13.13,74500.0,9.0801,9.087,9.0732,9.087,74500.0
2011-05-23 13:00:00,13.13,13.13,13.12,13.12,11600.0,9.087,9.087,9.0801,9.0801,11600.0
2011-05-23 13:05:00,13.13,13.13,13.12,13.13,11300.0,9.087,9.087,9.0801,9.087,11300.0
2011-05-23 13:10:00,13.13,13.13,13.12,13.13,8800.0,9.087,9.087,9.0801,9.087,8800.0
2011-05-23 13:15:00,13.12,13.13,13.11,13.12,100700.0,9.0801,9.087,9.0732,9.0801,100700.0
2011-05-23 13:20:00,13.12,13.12,13.11,13.12,12400.0,9.0801,9.0801,9.0732,9.0801,12400.0
2011-05-23 13:25:00,13.12,13.12,13.11,13.11,44500.0,9.0801,9.0801,9.0732,9.0732,44500.0
2011-05-23 13:30:00,13.12,13.12,13.11,13.12,13700.0,9.0801,9.0801,9.0732,9.0801,13700.0
2011-05-23 13:35:00,13.11,13.13,13.11,13.12,282600.0,9.0732,9.087,9.0732,9.0801,282600.0
2011-05-23 13:40:00,13.12,13.13,13.11,13.13,252200.0,9.0801,9.087,9.0732,9.087,252200.0
2011-05-23 13:45:00,13.12,13.13,13.12,13.12,5700.0,9.0801,9.087,9.0801,9.0801,5700.0
2011-05-23 13:50:00,13.12,13.13,13.11,13.12,86400.0,9.0801,9.087,9.0732,9.0801,86400.0
2011-05-23 13:55:00,13.12,13.12,13.11,13.12,15700.0,9.0801,9.0801,9.0732,9.0801,15700.0
2011-05-23 14:00:00,13.12,13.12,13.11,13.11,73400.0,9.0801,9.0801,9.0732,9.0732,73400.0
2011-05-23 14:05:00,13.12,13.13,13.11,13.12,98500.0,9.0801,9.087,9.0732,9.0801,98500.0
2011-05-23 14:10:00,13.12,13.13,13.11,13.13,230700.0,9.0801,9.087,9.0732,9.087,230700.0
2011-05-23 14:15:00,13.13,13.13,13.12,13.12,28700.0,9.087,9.087,9.0801,9.0801,28700.0
2011-05-23 14:20:00,13.12,13.13,13.11,13.12,143300.0,9.0801,9.087,9.0732,9.0801,143300.0
2011-05-23 14:25:00,13.12,13.12,13.11,13.12,38700.0,9.0801,9.0801,9.0732,9.0801,38700.0
2011-05-23 14:30:00,13.11,13.12,13.11,13.11,28900.0,9.0732,9.0801,9.0732,9.0732,28900.0
2011-05-23 14:35:00,13.11,13.15,13.11,13.14,207700.0,9.0732,9.1008,9.0732,9.0939,207700.0
2011-05-23 14:40:00,13.14,13.15,13.13,13.13,255100.0,9.0939,9.1008,9.087,9.087,255100.0
2011-05-23 14:45:00,13.14,13.14,13.13,13.13,24200.0,9.0939,9.0939,9.087,9.087,24200.0
2011-05-23 14:50:00,13.13,13.14,13.13,13.14,24400.0,9.087,9.0939,9.087,9.0939,24400.0
2011-05-23 14:55:00,13.13,13.15,13.13,13.15,75000.0,9.087,9.1008,9.087,9.1008,75000.0
2011-05-23 15:00:00,13.15,13.15,13.14,13.15,31300.0,9.1008,9.1008,9.0939,9.1008,31300.0
2011-05-23 15:05:00,13.15,13.15,13.14,13.14,58600.0,9.1008,9.1008,9.0939,9.0939,58600.0
2011-05-23 15:10:00,13.14,13.14,13.12,13.12,76600.0,9.0939,9.0939,9.0801,9.0801,76600.0
2011-05-23 15:15:00,13.12,13.14,13.12,13.13,94600.0,9.0801,9.0939,9.0801,9.087,94600.0
2011-05-23 15:20:00,13.13,13.14,13.13,13.13,41200.0,9.087,9.0939,9.087,9.087,41200.0
2011-05-23 15:25:00,13.13,13.14,13.12,13.13,140900.0,9.087,9.0939,9.0801,9.087,140900.0
2011-05-23 15:30:00,13.13,13.15,13.13,13.14,139300.0,9.087,9.1008,9.087,9.0939,139300.0
2011-05-23 15:35:00,13.15,13.15,13.13,13.13,92400.0,9.1008,9.1008,9.087,9.087,92400.0
2011-05-23 15:40:00,13.13,13.14,13.12,13.12,91300.0,9.087,9.0939,9.0801,9.0801,91300.0
2011-05-23 15:45:00,13.12,13.14,13.11,13.14,240400.0,9.0801,9.0939,9.0732,9.0939,240400.0
2011-05-23 15:50:00,13.13,13.14,13.13,13.14,107700.0,9.087,9.0939,9.087,9.0939,107700.0
2011-05-23 15:55:00,13.13,13.14,13.12,13.13,363000.0,9.087,9.0939,9.0801,9.087,363000.0
2011-05-24 09:30:00,13.18,13.26,13.17,13.26,862900.0,9.1216,9.177,9.1147,9.177,862900.0
2011-05-24 09:35:00,13.26,13.32,13.25,13.31,414100.0,9.177,9.2185,9.17,9.2116,414100.0
2011-05-24 09:40:00,13.3,13.32,13.28,13.29,245300.0,9.2047,9.2185,9.1908,9.1977,245300.0
2011-05-24 09:45:00,13.29,13.29,13.27,13.27,120400.0,9.1977,9.1977,9.1839,9.1839,120400.0
2011-05-24 09:50:00,13.27,13.33,13.26,13.33,344800.0,9.1839,9.2254,9.177,9.2254,344800.0
2011-05-24 09:55:00,13.33,13.36,13.32,13.33,366000.0,9.2254,9.2462,9.2185,9.2254,366000.0
2011-05-24 10:00:00,13.34,13.36,13.32,13.32,449300.0,9.2323,9.2462,9.2185,9.2185,449300.0
2011-05-24 10:05:00,13.32,13.34,13.3,13.31,430700.0,9.2185,9.2323,9.2047,9.2116,430700.0
2011-05-24 10:10:00,13.31,13.34,13.31,13.34,366100.0,9.2116,9.2323,9.2116,9.2323,366100.0
2011-05-24 10:15:00,13.34,13.35,13.32,13.33,266100.0,9.2323,9.2393,9.2185,9.2254,266100.0
2011-05-24 10:20:00,13.33,13.35,13.32,13.33,577300.0,9.2254,9.2393,9.2185,9.2254,577300.0
2011-05-24 10:25:00,13.33,13.36,13.31,13.32,326900.0,9.2254,9.2462,9.2116,9.2185,326900.0
2011-05-24 10:30:00,13.32,13.32,13.28,13.29,211500.0,9.2185,9.2185,9.1908,9.1977,211500.0
2011-05-24 10:35:00,13.29,13.3,13.27,13.27,183800.0,9.1977,9.2047,9.1839,9.1839,183800.0
2011-05-24 10:40:00,13.28,13.29,13.26,13.28,158900.0,9.1908,9.1977,9.177,9.1908,158900.0
2011-05-24 10:45:00,13.28,13.32,13.26,13.31,583200.0,9.1908,9.2185,9.177,9.2116,583200.0
2011-05-24 10:50:00,13.32,13.32,13.29,13.32,424800.0,9.2185,9.2185,9.1977,9.2185,424800.0
2011-05-24 10:55:00,13.32,13.33,13.31,13.31,216200.0,9.2185,9.2254,9.2116,9.2116,216200.0
2011-05-24 11:00:00,13.31,13.36,13.31,13.31,561200.0,9.2116,9.2462,9.2116,9.2116,561200.0
2011-05-24 11:05:00,13.31,13.31,13.29,13.3,196700.0,9.2116,9.2116,9.1977,9.2047,196700.0
2011-05-24 11:10:00,13.29,13.3,13.26,13.27,263200.0,9.1977,9.2047,9.177,9.1839,263200.0
2011-05-24 11:15:00,13.27,13.29,13.25,13.25,160100.0,9.1839,9.1977,9.17,9.17,160100.0
2011-05-24 11:20:00,13.25,13.26,13.24,13.26,154300.0,9.17,9.177,9.1631,9.177,154300.0
2011-05-24 11:25:00,13.25,13.26,13.22,13.22,157800.0,9.17,9.177,9.1493,9.1493,157800.0
2011-05-24 11:30:00,13.22,13.25,13.22,13.24,321800.0,9.1493,9.17,9.1493,9.1631,321800.0
2011-05-24 11:35:00,13.24,13.25,13.23,13.25,117600.0,9.1631,9.17,9.1562,9.17,117600.0
2011-05-24 11:40:00,13.24,13.26,13.24,13.24,222900.0,9.1631,9.177,9.1631,9.1631,222900.0
2011-05-24 11:45:00,13.24,13.25,13.23,13.24,137400.0,9.1631,9.17,9.1562,9.1631,137400.0
2011-05-24 11:50:00,13.23,13.25,13.22,13.24,48000.0,9.1562,9.17,9.1493,9.1631,48000.0
2011-05-24 11:55:00,13.24,13.24,13.22,13.23,42100.0,9.1631,9.1631,9.1493,9.1562,42100.0
2011-05-24 12:00:00,13.23,13.23,13.2,13.22,290500.0,9.1562,9.1562,9.1354,9.1493,290500.0
2011-05-24 12:05:00,13.21,13.22,13.2,13.21,209800.0,9.1424,9.1493,9.1354,9.1424,209800.0
2011-05-24 12:10:00,13.21,13.22,13.2,13.21,152100.0,9.1424,9.1493,9.1354,9.1424,152100.0
2011-05-24 12:15:00,13.22,13.22,13.2,13.21,82800.0,9.1493,9.1493,9.1354,9.1424,82800.0
2011-05-24 12:20:00,13.21,13.22,13.19,13.19,240500.0,9.1424,9.1493,9.1285,9.1285,240500.0
2011-05-24 12:25:00,13.19,13.2,13.18,13.19,207700.0,9.1285,9.1354,9.1216,9.1285,207700.0
2011-05-24 12:30:00,13.19,13.2,13.19,13.2,4600.0,9.1285,9.1354,9.1285,9.1354,4600.0
2011-05-24 12:35:00,13.2,13.2,13.19,13.19,18500.0,9.1354,9.1354,9.1285,9.1285,18500.0
2011-05-24 12:40:00,13.19,13.21,13.19,13.21,91900.0,9.1285,9.1424,9.1285,9.1424,91900.0
2011-05-24 12:45:00,13.21,13.21,13.19,13.19,41900.0,9.1424,9.1424,9.1285,9.1285,41900.0
2011-05-24 12:50:00,13.2,13.22,13.19,13.2,84400.0,9.1354,9.1493,9.1285,9.1354,84400.0
2011-05-24 12:55:00,13.2,13.21,13.2,13.21,3800.0,9.1354,9.1424,9.1354,9.1424,3800.0
2011-05-24 13:00:00,13.2,13.21,13.2,13.2,5600.0,9.1354,9.1424,9.1354,9.1354,5600.0
2011-05-24 13:05:00,13.2,13.22,13.2,13.22,61800.0,9.1354,9.1493,9.1354,9.1493,61800.0
2011-05-24 13:10:00,13.22,13.22,13.2,13.2,96500.0,9.1493,9.1493,9.1354,9.1354,96500.0
2011-05-24 13:15:00,13.2,13.22,13.19,13.19,257800.0,9.1354,9.1493,9.1285,9.1285,257800.0
2011-05-24 13:20:00,13.2,13.2,13.19,13.2,25000.0,9.1354,9.1354,9.1285,9.1354,25000.0
2011-05-24 13:25:00,13.2,13.2,13.19,13.2,5500.0,9.1354,9.1354,9.1285,9.1354,5500.0
2011-05-24 13:30:00,13.2,13.2,13.18,13.18,158400.0,9.1354,9.1354,9.1216,9.1216,158400.0
2011-05-24 13:35:00,13.18,13.18,13.16,13.17,266700.0,9.1216,9.1216,9.1078,9.1147,266700.0
2011-05-24 13:40:00,13.17,13.2,13.17,13.19,165200.0,9.1147,9.1354,9.1147,9.1285,165200.0
2011-05-24 13:45:00,13.2,13.2,13.19,13.2,65800.0,9.1354,9.1354,9.1285,9.1354,65800.0
2011-05-24 13:50:00,13.19,13.21,13.19,13.2,58300.0,9.1285,9.1424,9.1285,9.1354,58300.0
2011-05-24 13:55:00,13.2,13.21,13.2,13.2,15200.0,9.1354,9.1424,9.1354,9.1354,15200.0
2011-05-24 14:00:00,13.2,13.21,13.19,13.2,52200.0,9.1354,9.1424,9.1285,9.1354,52200.0
2011-05-24 14:05:00,13.19,13.2,13.18,13.19,173000.0,9.1285,9.1354,9.1216,9.1285,173000.0
2011-05-24 14:10:00,13.19,13.2,13.19,13.19,21700.0,9.1285,9.1354,9.1285,9.1285,21700.0
2011-05-24 14:15:00,13.18,13.21,13.18,13.21,95000.0,9.1216,9.1424,9.1216,9.1424,95000.0
2011-05-24 14:20:00,13.2,13.21,13.19,13.19,71100.0,9.1354,9.1424,9.1285,9.1285,71100.0
2011-05-24 14:25:00,13.2,13.21,13.2,13.21,71100.0,9.1354,9.1424,9.1354,9.1424,71100.0
2011-05-24 14:30:00,13.21,13.21,13.19,13.19,415300.0,9.1424,9.1424,9.1285,9.1285,415300.0
2011-05-24 14:35:00,13.19,13.21,13.19,13.21,80200.0,9.1285,9.1424,9.1285,9.1424,80200.0
2011-05-24 14:40:00,13.2,13.21,13.19,13.19,51000.0,9.1354,9.1424,9.1285,9.1285,51000.0
2011-05-24 14:45:00,13.19,13.21,13.19,13.2,199400.0,9.1285,9.1424,9.1285,9.1354,199400.0
2011-05-24 14:50:00,13.19,13.19,13.17,13.18,93400.0,9.1285,9.1285,9.1147,9.1216,93400.0
2011-05-24 14:55:00,13.17,13.18,13.17,13.18,18900.0,9.1147,9.1216,9.1147,9.1216,18900.0
2011-05-24 15:00:00,13.17,13.2,13.17,13.2,120500.0,9.1147,9.1354,9.1147,9.1354,120500.0
2011-05-24 15:05:00,13.19,13.2,13.18,13.19,74500.0,9.1285,9.1354,9.1216,9.1285,74500.0
2011-05-24 15:10:00,13.19,13.2,13.19,13.2,57800.0,9.1285,9.1354,9.1285,9.1354,57800.0
2011-05-24 15:15:00,13.19,13.2,13.19,13.19,36800.0,9.1285,9.1354,9.1285,9.1285,36800.0
2011-05-24 15:20:00,13.19,13.2,13.19,13.19,54600.0,9.1285,9.1354,9.1285,9.1285,54600.0
2011-05-24 15:25:00,13.19,13.2,13.19,13.19,35300.0,9.1285,9.1354,9.1285,9.1285,35300.0
2011-05-24 15:30:00,13.2,13.2,13.17,13.18,209300.0,9.1354,9.1354,9.1147,9.1216,209300.0
2011-05-24 15:35:00,13.18,13.19,13.17,13.17,110200.0,9.1216,9.1285,9.1147,9.1147,110200.0
2011-05-24 15:40:00,13.17,13.18,13.16,13.16,115400.0,9.1147,9.1216,9.1078,9.1078,115400.0
2011-05-24 15:45:00,13.16,13.17,13.15,13.15,233100.0,9.1078,9.1147,9.1008,9.1008,233100.0
2011-05-24 15:50:00,13.15,13.17,13.14,13.17,299200.0,9.1008,9.1147,9.0939,9.1147,299200.0
2011-05-24 15:55:00,13.17,13.17,13.15,13.16,1085900.0,9.1147,9.1147,9.1008,9.1078,1085900.0
2011-05-25 09:30:00,13.11,13.16,13.09,13.14,515500.0,9.0732,9.1078,9.0593,9.0939,515500.0
2011-05-25 09:35:00,13.14,13.16,13.13,13.13,353800.0,9.0939,9.1078,9.087,9.087,353800.0
2011-05-25 09:40:00,13.13,13.15,13.12,13.12,472100.0,9.087,9.1008,9.0801,9.0801,472100.0
2011-05-25 09:45:00,13.12,13.15,13.11,13.15,375600.0,9.0801,9.1008,9.0732,9.1008,375600.0
2011-05-25 09:50:00,13.14,13.16,13.14,13.15,154600.0,9.0939,9.1078,9.0939,9.1008,154600.0
2011-05-25 09:55:00,13.15,13.16,13.14,13.14,181600.0,9.1008,9.1078,9.0939,9.0939,181600.0
2011-05-25 10:00:00,13.14,13.16,13.1,13.1,437400.0,9.0939,9.1078,9.0662,9.0662,437400.0
2011-05-25 10:05:00,13.1,13.12,13.09,13.1,274500.0,9.0662,9.0801,9.0593,9.0662,274500.0
2011-05-25 10:10:00,13.1,13.12,13.07,13.11,763700.0,9.0662,9.0801,9.0455,9.0732,763700.0
2011-05-25 10:15:00,13.1,13.12,13.09,13.12,309000.0,9.0662,9.0801,9.0593,9.0801,309000.0
2011-05-25 10:20:00,13.11,13.11,13.09,13.1,187900.0,9.0732,9.0732,9.0593,9.0662,187900.0
2011-05-25 10:25:00,13.1,13.13,13.09,13.11,788700.0,9.0662,9.087,9.0593,9.0732,788700.0
2011-05-25 10:30:00,13.12,13.13,13.12,13.13,77400.0,9.0801,9.087,9.0801,9.087,77400.0
2011-05-25 10:35:00,13.13,13.16,13.12,13.16,119700.0,9.087,9.1078,9.0801,9.1078,119700.0
2011-05-25 10:40:00,13.16,13.17,13.14,13.14,179700.0,9.1078,9.1147,9.0939,9.0939,179700.0
2011-05-25 10:45:00,13.15,13.16,13.14,13.16,34000.0,9.1008,9.1078,9.0939,9.1078,34000.0
2011-05-25 10:50:00,13.16,13.16,13.15,13.16,10600.0,9.1078,9.1078,9.1008,9.1078,10600.0
2011-05-25 10:55:00,13.15,13.16,13.12,13.12,56000.0,9.1008,9.1078,9.0801,9.0801,56000.0
2011-05-25 11:00:00,13.12,13.15,13.12,13.15,64000.0,9.0801,9.1008,9.0801,9.1008,64000.0
2011-05-25 11:05:00,13.15,13.17,13.14,13.16,86100.0,9.1008,9.1147,9.0939,9.1078,86100.0
2011-05-25 11:10:00,13.15,13.16,13.15,13.16,9300.0,9.1008,9.1078,9.1008,9.1078,9300.0
2011-05-25 11:15:00,13.15,13.16,13.14,13.14,51900.0,9.1008,9.1078,9.0939,9.0939,51900.0
2011-05-25 11:20:00,13.15,13.16,13.14,13.15,46200.0,9.1008,9.1078,9.0939,9.1008,46200.0
2011-05-25 11:25:00,13.15,13.16,13.14,13.15,119700.0,9.1008,9.1078,9.0939,9.1008,119700.0
2011-05-25 11:30:00,13.15,13.15,13.14,13.14,16000.0,9.1008,9.1008,9.0939,9.0939,16000.0
2011-05-25 11:35:00,13.14,13.16,13.14,13.16,51200.0,9.0939,9.1078,9.0939,9.1078,51200.0
2011-05-25 11:40:00,13.16,13.16,13.15,13.15,33800.0,9.1078,9.1078,9.1008,9.1008,33800.0
2011-05-25 11:45:00,13.16,13.17,13.15,13.15,94100.0,9.1078,9.1147,9.1008,9.1008,94100.0
2011-05-25 11:50:00,13.15,13.15,13.13,13.13,63100.0,9.1008,9.1008,9.087,9.087,63100.0
2011-05-25 11:55:00,13.14,13.14,13.13,13.13,13200.0,9.0939,9.0939,9.087,9.087,13200.0
2011-05-25 12:00:00,13.13,13.15,13.13,13.13,47600.0,9.087,9.1008,9.087,9.087,47600.0
2011-05-25 12:05:00,13.13,13.15,13.13,13.13,48800.0,9.087,9.1008,9.087,9.087,48800.0
2011-05-25 12:10:00,13.14,13.15,13.13,13.15,69900.0,9.0939,9.1008,9.087,9.1008,69900.0
2011-05-25 12:15:00,13.15,13.15,13.14,13.14,95600.0,9.1008,9.1008,9.0939,9.0939,95600.0
2011-05-25 12:20:00,13.14,13.16,13.14,13.16,81600.0,9.0939,9.1078,9.0939,9.1078,81600.0
2011-05-25 12:25:00,13.15,13.17,13.15,13.15,69800.0,9.1008,9.1147,9.1008,9.1008,69800.0
2011-05-25 12:30:00,13.15,13.16,13.15,13.15,27000.0,9.1008,9.1078,9.1008,9.1008,27000.0
2011-05-25 12:35:00,13.15,13.16,13.15,13.16,13300.0,9.1008,9.1078,9.1008,9.1078,13300.0
2011-05-25 12:40:00,13.15,13.16,13.15,13.16,19000.0,9.1008,9.1078,9.1008,9.1078,19000.0
2011-05-25 12:45:00,13.15,13.16,13.14,13.14,28100.0,9.1008,9.1078,9.0939,9.0939,28100.0
2011-05-25 12:50:00,13.14,13.15,13.14,13.15,13100.0,9.0939,9.1008,9.0939,9.1008,13100.0
2011-05-25 12:55:00,13.14,13.16,13.14,13.16,30800.0,9.0939,9.1078,9.0939,9.1078,30800.0
2011-05-25 13:00:00,13.15,13.16,13.14,13.16,72200.0,9.1008,9.1078,9.0939,9.1078,72200.0
2011-05-25 13:05:00,13.15,13.16,13.15,13.15,20500.0,9.1008,9.1078,9.1008,9.1008,20500.0
2011-05-25 13:10:00,13.15,13.15,13.13,13.14,65400.0,9.1008,9.1008,9.087,9.0939,65400.0
2011-05-25 13:15:00,13.14,13.16,13.14,13.16,37900.0,9.0939,9.1078,9.0939,9.1078,37900.0
2011-05-25 13:20:00,13.15,13.17,13.15,13.17,115300.0,9.1008,9.1147,9.1008,9.1147,115300.0
2011-05-25 13:25:00,13.16,13.17,13.16,13.16,9200.0,9.1078,9.1147,9.1078,9.1078,9200.0
2011-05-25 13:30:00,13.17,13.19,13.16,13.18,56700.0,9.1147,9.1285,9.1078,9.1216,56700.0
2011-05-25 13:35:00,13.18,13.19,13.17,13.17,49200.0,9.1216,9.1285,9.1147,9.1147,49200.0
2011-05-25 13:40:00,13.17,13.19,13.17,13.18,59800.0,9.1147,9.1285,9.1147,9.1216,59800.0
2011-05-25 13:45:00,13.18,13.19,13.17,13.17,35500.0,9.1216,9.1285,9.1147,9.1147,35500.0
2011-05-25 13:50:00,13.17,13.18,13.17,13.17,16000.0,9.1147,9.1216,9.1147,9.1147,16000.0
2011-05-25 13:55:00,13.18,13.18,13.16,13.17,23900.0,9.1216,9.1216,9.1078,9.1147,23900.0
2011-05-25 14:00:00,13.17,13.17,13.14,13.14,42500.0,9.1147,9.1147,9.0939,9.0939,42500.0
2011-05-25 14:05:00,13.14,13.16,13.14,13.14,57800.0,9.0939,9.1078,9.0939,9.0939,57800.0
2011-05-25 14:10:00,13.14,13.17,13.14,13.17,115100.0,9.0939,9.1147,9.0939,9.1147,115100.0
2011-05-25 14:15:00,13.17,13.18,13.17,13.18,63700.0,9.1147,9.1216,9.1147,9.1216,63700.0
2011-05-25 14:20:00,13.17,13.19,13.17,13.19,49200.0,9.1147,9.1285,9.1147,9.1285,49200.0
2011-05-25 14:25:00,13.19,13.22,13.18,13.19,184600.0,9.1285,9.1493,9.1216,9.1285,184600.0
2011-05-25 14:30:00,13.19,13.2,13.18,13.2,363900.0,9.1285,9.1354,9.1216,9.1354,363900.0
2011-05-25 14:35:00,13.2,13.22,13.19,13.22,127900.0,9.1354,9.1493,9.1285,9.1493,127900.0
2011-05-25 14:40:00,13.21,13.22,13.21,13.21,25200.0,9.1424,9.1493,9.1424,9.1424,25200.0
2011-05-25 14:45:00,13.22,13.22,13.2,13.2,47800.0,9.1493,9.1493,9.1354,9.1354,47800.0
2011-05-25 14:50:00,13.2,13.22,13.2,13.21,543000.0,9.1354,9.1493,9.1354,9.1424,543000.0
2011-05-25 14:55:00,13.22,13.24,13.22,13.23,142700.0,9.1493,9.1631,9.1493,9.1562,142700.0
2011-05-25 15:00:00,13.22,13.24,13.22,13.23,60500.0,9.1493,9.1631,9.1493,9.1562,60500.0
2011-05-25 15:05:00,13.24,13.26,13.23,13.24,176300.0,9.1631,9.177,9.1562,9.1631,176300.0
2011-05-25 15:10:00,13.25,13.25,13.24,13.24,17000.0,9.17,9.17,9.1631,9.1631,17000.0
2011-05-25 15:15:00,13.25,13.25,13.22,13.22,69500.0,9.17,9.17,9.1493,9.1493,69500.0
2011-05-25 15:20:00,13.22,13.22,13.2,13.2,43700.0,9.1493,9.1493,9.1354,9.1354,43700.0
2011-05-25 15:25:00,13.2,13.21,13.19,13.19,55800.0,9.1354,9.1424,9.1285,9.1285,55800.0
2011-05-25 15:30:00,13.19,13.19,13.18,13.18,73000.0,9.1285,9.1285,9.1216,9.1216,73000.0
2011-05-25 15:35:00,13.19,13.19,13.17,13.19,90000.0,9.1285,9.1285,9.1147,9.1285,90000.0
2011-05-25 15:40:00,13.19,13.2,13.18,13.19,114400.0,9.1285,9.1354,9.1216,9.1285,114400.0
2011-05-25 15:45:00,13.2,13.2,13.16,13.16,251100.0,9.1354,9.1354,9.1078,9.1078,251100.0
2011-05-25 15:50:00,13.17,13.18,13.16,13.18,103700.0,9.1147,9.1216,9.1078,9.1216,103700.0
2011-05-25 15:55:00,13.17,13.19,13.17,13.18,266200.0,9.1147,9.1285,9.1147,9.1216,266200.0
2011-05-26 09:30:00,13.17,13.19,13.13,13.18,271000.0,9.1147,9.1285,9.087,9.1216,271000.0
2011-05-26 09:35:00,13.19,13.22,13.18,13.2,152300.0,9.1285,9.1493,9.1216,9.1354,152300.0
2011-05-26 09:40:00,13.21,13.21,13.17,13.18,47500.0,9.1424,9.1424,9.1147,9.1216,47500.0
2011-05-26 09:45:00,13.17,13.19,13.16,13.17,202200.0,9.1147,9.1285,9.1078,9.1147,202200.0
2011-05-26 09:50:00,13.17,13.19,13.16,13.16,183500.0,9.1147,9.1285,9.1078,9.1078,183500.0
2011-05-26 09:55:00,13.16,13.16,13.13,13.15,138500.0,9.1078,9.1078,9.087,9.1008,138500.0
2011-05-26 10:00:00,13.15,13.15,13.13,13.15,58600.0,9.1008,9.1008,9.087,9.1008,58600.0
2011-05-26 10:05:00,13.14,13.21,13.14,13.18,279200.0,9.0939,9.1424,9.0939,9.1216,279200.0
2011-05-26 10:10:00,13.18,13.18,13.15,13.18,634800.0,9.1216,9.1216,9.1008,9.1216,634800.0
2011-05-26 10:15:00,13.18,13.18,13.15,13.15,36700.0,9.1216,9.1216,9.1008,9.1008,36700.0
2011-05-26 10:20:00,13.15,13.19,13.13,13.19,330900.0,9.1008,9.1285,9.087,9.1285,330900.0
2011-05-26 10:25:00,13.18,13.18,13.16,13.16,131600.0,9.1216,9.1216,9.1078,9.1078,131600.0
2011-05-26 10:30:00,13.17,13.17,13.16,13.16,84500.0,9.1147,9.1147,9.1078,9.1078,84500.0
2011-05-26 10:35:00,13.16,13.21,13.16,13.19,626100.0,9.1078,9.1424,9.1078,9.1285,626100.0
2011-05-26 10:40:00,13.19,13.21,13.17,13.2,327900.0,9.1285,9.1424,9.1147,9.1354,327900.0
2011-05-26 10:45:00,13.19,13.2,13.16,13.18,224400.0,9.1285,9.1354,9.1078,9.1216,224400.0
2011-05-26 10:50:00,13.18,13.18,13.15,13.16,90000.0,9.1216,9.1216,9.1008,9.1078,90000.0
2011-05-26 10:55:00,13.15,13.16,13.15,13.16,22400.0,9.1008,9.1078,9.1008,9.1078,22400.0
2011-05-26 11:00:00,13.15,13.16,13.13,13.16,147300.0,9.1008,9.1078,9.087,9.1078,147300.0
2011-05-26 11:05:00,13.16,13.17,13.15,13.17,24100.0,9.1078,9.1147,9.1008,9.1147,24100.0
2011-05-26 11:10:00,13.17,13.17,13.16,13.16,9200.0,9.1147,9.1147,9.1078,9.1078,9200.0
2011-05-26 11:15:00,13.16,13.19,13.15,13.18,133700.0,9.1078,9.1285,9.1008,9.1216,133700.0
2011-05-26 11:20:00,13.19,13.19,13.16,13.18,261900.0,9.1285,9.1285,9.1078,9.1216,261900.0
2011-05-26 11:25:00,13.17,13.21,13.17,13.2,198300.0,9.1147,9.1424,9.1147,9.1354,198300.0
2011-05-26 11:30:00,13.2,13.21,13.19,13.2,209200.0,9.1354,9.1424,9.1285,9.1354,209200.0
2011-05-26 11:35:00,13.19,13.21,13.19,13.2,113000.0,9.1285,9.1424,9.1285,9.1354,113000.0
2011-05-26 11:40:00,13.2,13.21,13.19,13.21,211900.0,9.1354,9.1424,9.1285,9.1424,211900.0
2011-05-26 11:45:00,13.21,13.21,13.2,13.21,11500.0,9.1424,9.1424,9.1354,9.1424,11500.0
2011-05-26 11:50:00,13.2,13.21,13.2,13.21,11400.0,9.1354,9.1424,9.1354,9.1424,11400.0
2011-05-26 11:55:00,13.2,13.21,13.2,13.21,12900.0,9.1354,9.1424,9.1354,9.1424,12900.0
2011-05-26 12:00:00,13.2,13.21,13.2,13.2,13600.0,9.1354,9.1424,9.1354,9.1354,13600.0
2011-05-26 12:05:00,13.2,13.21,13.2,13.2,6500.0,9.1354,9.1424,9.1354,9.1354,6500.0
2011-05-26 12:10:00,13.2,13.21,13.2,13.21,7500.0,9.1354,9.1424,9.1354,9.1424,7500.0
2011-05-26 12:15:00,13.2,13.21,13.2,13.2,5100.0,9.1354,9.1424,9.1354,9.1354,5100.0
2011-05-26 12:20:00,13.2,13.21,13.2,13.21,4900.0,9.1354,9.1424,9.1354,9.1424,4900.0
2011-05-26 12:25:00,13.2,13.24,13.2,13.22,281800.0,9.1354,9.1631,9.1354,9.1493,281800.0
2011-05-26 12:30:00,13.22,13.22,13.2,13.21,203300.0,9.1493,9.1493,9.1354,9.1424,203300.0
2011-05-26 12:35:00,13.2,13.21,13.19,13.21,68700.0,9.1354,9.1424,9.1285,9.1424,68700.0
2011-05-26 12:40:00,13.21,13.23,13.2,13.23,318000.0,9.1424,9.1562,9.1354,9.1562,318000.0
2011-05-26 12:45:00,13.22,13.26,13.21,13.25,734400.0,9.1493,9.177,9.1424,9.17,734400.0
2011-05-26 12:50:00,13.25,13.26,13.23,13.23,180700.0,9.17,9.177,9.1562,9.1562,180700.0
2011-05-26 12:55:00,13.23,13.24,13.23,13.24,13700.0,9.1562,9.1631,9.1562,9.1631,13700.0
2011-05-26 13:00:00,13.23,13.24,13.23,13.24,64900.0,9.1562,9.1631,9.1562,9.1631,64900.0
2011-05-26 13:05:00,13.23,13.24,13.22,13.23,37500.0,9.1562,9.1631,9.1493,9.1562,37500.0
2011-05-26 13:10:00,13.23,13.23,13.22,13.22,4400.0,9.1562,9.1562,9.1493,9.1493,4400.0
2011-05-26 13:15:00,13.22,13.23,13.22,13.23,53900.0,9.1493,9.1562,9.1493,9.1562,53900.0
2011-05-26 13:20:00,13.24,13.24,13.23,13.24,5100.0,9.1631,9.1631,9.1562,9.1631,5100.0
2011-05-26 13:25:00,13.24,13.25,13.22,13.23,121800.0,9.1631,9.17,9.1493,9.1562,121800.0
2011-05-26 13:30:00,13.23,13.24,13.21,13.23,517700.0,9.1562,9.1631,9.1424,9.1562,517700.0
2011-05-26 13:35:00,13.23,13.23,13.22,13.23,168100.0,9.1562,9.1562,9.1493,9.1562,168100.0
2011-05-26 13:40:00,13.23,13.23,13.21,13.21,241400.0,9.1562,9.1562,9.1424,9.1424,241400.0
2011-05-26 13:45:00,13.23,13.23,13.2,13.2,220100.0,9.1562,9.1562,9.1354,9.1354,220100.0
2011-05-26 13:50:00,13.2,13.21,13.18,13.19,50500.0,9.1354,9.1424,9.1216,9.1285,50500.0
2011-05-26 13:55:00,13.19,13.19,13.18,13.19,4400.0,9.1285,9.1285,9.1216,9.1285,4400.0
2011-05-26 14:00:00,13.18,13.2,13.18,13.19,241800.0,9.1216,9.1354,9.1216,9.1285,241800.0
2011-05-26 14:05:00,13.19,13.19,13.18,13.19,4500.0,9.1285,9.1285,9.1216,9.1285,4500.0
2011-05-26 14:10:00,13.19,13.19,13.18,13.19,5000.0,9.1285,9.1285,9.1216,9.1285,5000.0
2011-05-26 14:15:00,13.18,13.19,13.18,13.19,30000.0,9.1216,9.1285,9.1216,9.1285,30000.0
2011-05-26 14:20:00,13.18,13.19,13.18,13.19,19500.0,9.1216,9.1285,9.1216,9.1285,19500.0
2011-05-26 14:25:00,13.18,13.21,13.18,13.2,229400.0,9.1216,9.1424,9.1216,9.1354,229400.0
2011-05-26 14:30:00,13.2,13.23,13.2,13.23,609600.0,9.1354,9.1562,9.1354,9.1562,609600.0
2011-05-26 14:35:00,13.23,13.25,13.23,13.23,600400.0,9.1562,9.17,9.1562,9.1562,600400.0
2011-05-26 14:40:00,13.23,13.25,13.23,13.24,99400.0,9.1562,9.17,9.1562,9.1631,99400.0
2011-05-26 14:45:00,13.25,13.25,13.24,13.25,17300.0,9.17,9.17,9.1631,9.17,17300.0
2011-05-26 14:50:00,13.25,13.25,13.24,13.24,69000.0,9.17,9.17,9.1631,9.1631,69000.0
2011-05-26 14:55:00,13.24,13.26,13.24,13.26,102800.0,9.1631,9.177,9.1631,9.177,102800.0
2011-05-26 15:00:00,13.26,13.27,13.25,13.26,45800.0,9.177,9.1839,9.17,9.177,45800.0
2011-05-26 15:05:00,13.26,13.27,13.26,13.26,38200.0,9.177,9.1839,9.177,9.177,38200.0
2011-05-26 15:10:00,13.26,13.26,13.23,13.26,248200.0,9.177,9.177,9.1562,9.177,248200.0
2011-05-26 15:15:00,13.26,13.32,13.26,13.32,363100.0,9.177,9.2185,9.177,9.2185,363100.0
2011-05-26 15:20:00,13.32,13.35,13.31,13.34,489900.0,9.2185,9.2393,9.2116,9.2323,489900.0
2011-05-26 15:25:00,13.33,13.34,13.32,13.33,368200.0,9.2254,9.2323,9.2185,9.2254,368200.0
2011-05-26 15:30:00,13.33,13.35,13.33,13.35,612900.0,9.2254,9.2393,9.2254,9.2393,612900.0
2011-05-26 15:35:00,13.34,13.37,13.32,13.37,466900.0,9.2323,9.2531,9.2185,9.2531,466900.0
2011-05-26 15:40:00,13.37,13.39,13.36,13.38,416500.0,9.2531,9.2669,9.2462,9.26,416500.0
2011-05-26 15:45:00,13.37,13.38,13.35,13.36,527100.0,9.2531,9.26,9.2393,9.2462,527100.0
2011-05-26 15:50:00,13.36,13.37,13.33,13.34,177900.0,9.2462,9.2531,9.2254,9.2323,177900.0
2011-05-26 15:55:00,13.33,13.34,13.32,13.33,282700.0,9.2254,9.2323,9.2185,9.2254,282700.0
2011-05-27 09:30:00,13.36,13.41,13.34,13.37,256400.0,9.2462,9.2808,9.2323,9.2531,256400.0
2011-05-27 09:35:00,13.38,13.39,13.36,13.39,307300.0,9.26,9.2669,9.2462,9.2669,307300.0
2011-05-27 09:40:00,13.39,13.4,13.36,13.38,634100.0,9.2669,9.2739,9.2462,9.26,634100.0
2011-05-27 09:45:00,13.38,13.44,13.38,13.4,619700.0,9.26,9.3015,9.26,9.2739,619700.0
2011-05-27 09:50:00,13.41,13.42,13.39,13.41,222500.0,9.2808,9.2877,9.2669,9.2808,222500.0
2011-05-27 09:55:00,13.4,13.43,13.4,13.41,271200.0,9.2739,9.2946,9.2739,9.2808,271200.0
2011-05-27 10:00:00,13.41,13.41,13.35,13.36,422600.0,9.2808,9.2808,9.2393,9.2462,422600.0
2011-05-27 10:05:00,13.36,13.38,13.35,13.36,79700.0,9.2462,9.26,9.2393,9.2462,79700.0
2011-05-27 10:10:00,13.36,13.37,13.34,13.36,56700.0,9.2462,9.2531,9.2323,9.2462,56700.0
2011-05-27 10:15:00,13.35,13.39,13.35,13.38,88800.0,9.2393,9.2669,9.2393,9.26,88800.0
2011-05-27 10:20:00,13.38,13.39,13.35,13.36,244700.0,9.26,9.2669,9.2393,9.2462,244700.0
2011-05-27 10:25:00,13.36,13.37,13.35,13.36,147600.0,9.2462,9.2531,9.2393,9.2462,147600.0
2011-05-27 10:30:00,13.37,13.37,13.35,13.36,80100.0,9.2531,9.2531,9.2393,9.2462,80100.0
2011-05-27 10:35:00,13.36,13.37,13.35,13.36,136300.0,9.2462,9.2531,9.2393,9.2462,136300.0
2011-05-27 10:40:00,13.36,13.37,13.36,13.37,235200.0,9.2462,9.2531,9.2462,9.2531,235200.0
2011-05-27 10:45:00,13.36,13.38,13.36,13.37,76300.0,9.2462,9.26,9.2462,9.2531,76300.0
2011-05-27 10:50:00,13.38,13.4,13.38,13.39,90300.0,9.26,9.2739,9.26,9.2669,90300.0
2011-05-27 10:55:00,13.4,13.4,13.39,13.4,22000.0,9.2739,9.2739,9.2669,9.2739,22000.0
2011-05-27 11:00:00,13.39,13.42,13.39,13.4,171000.0,9.2669,9.2877,9.2669,9.2739,171000.0
2011-05-27 11:05:00,13.4,13.42,13.39,13.41,233600.0,9.2739,9.2877,9.2669,9.2808,233600.0
2011-05-27 11:10:00,13.41,13.43,13.41,13.42,613500.0,9.2808,9.2946,9.2808,9.2877,613500.0
2011-05-27 11:15:00,13.42,13.43,13.41,13.42,277700.0,9.2877,9.2946,9.2808,9.2877,277700.0
2011-05-27 11:20:00,13.42,13.42,13.4,13.41,88600.0,9.2877,9.2877,9.2739,9.2808,88600.0
2011-05-27 11:25:00,13.41,13.42,13.4,13.41,140900.0,9.2808,9.2877,9.2739,9.2808,140900.0
2011-05-27 11:30:00,13.41,13.41,13.39,13.39,543000.0,9.2808,9.2808,9.2669,9.2669,543000.0
2011-05-27 11:35:00,13.4,13.41,13.39,13.41,91100.0,9.2739,9.2808,9.2669,9.2808,91100.0
2011-05-27 11:40:00,13.41,13.41,13.4,13.4,27300.0,9.2808,9.2808,9.2739,9.2739,27300.0
2011-05-27 11:45:00,13.4,13.41,13.4,13.4,8900.0,9.2739,9.2808,9.2739,9.2739,8900.0
2011-05-27 11:50:00,13.41,13.41,13.4,13.4,12700.0,9.2808,9.2808,9.2739,9.2739,12700.0
2011-05-27 11:55:00,13.4,13.41,13.39,13.41,199600.0,9.2739,9.2808,9.2669,9.2808,199600.0
2011-05-27 12:00:00,13.41,13.41,13.4,13.41,33000.0,9.2808,9.2808,9.2739,9.2808,33000.0
2011-05-27 12:05:00,13.41,13.41,13.39,13.41,55800.0,9.2808,9.2808,9.2669,9.2808,55800.0
2011-05-27 12:10:00,13.41,13.41,13.39,13.4,35800.0,9.2808,9.2808,9.2669,9.2739,35800.0
2011-05-27 12:15:00,13.39,13.4,13.39,13.39,15800.0,9.2669,9.2739,9.2669,9.2669,15800.0
2011-05-27 12:20:00,13.39,13.39,13.37,13.37,155600.0,9.2669,9.2669,9.2531,9.2531,155600.0
2011-05-27 12:25:00,13.38,13.38,13.37,13.38,18900.0,9.26,9.26,9.2531,9.26,18900.0
2011-05-27 12:30:00,13.38,13.39,13.37,13.38,60100.0,9.26,9.2669,9.2531,9.26,60100.0
2011-05-27 12:35:00,13.38,13.39,13.37,13.38,29000.0,9.26,9.2669,9.2531,9.26,29000.0
2011-05-27 12:40:00,13.37,13.38,13.34,13.36,268900.0,9.2531,9.26,9.2323,9.2462,268900.0
2011-05-27 12:45:00,13.35,13.35,13.33,13.33,54100.0,9.2393,9.2393,9.2254,9.2254,54100.0
2011-05-27 12:50:00,13.33,13.35,13.3,13.31,148900.0,9.2254,9.2393,9.2047,9.2116,148900.0
2011-05-27 12:55:00,13.31,13.31,13.3,13.3,25200.0,9.2116,9.2116,9.2047,9.2047,25200.0
2011-05-27 13:00:00,13.31,13.31,13.3,13.31,12800.0,9.2116,9.2116,9.2047,9.2116,12800.0
2011-05-27 13:05:00,13.31,13.32,13.31,13.32,20000.0,9.2116,9.2185,9.2116,9.2185,20000.0
2011-05-27 13:10:00,13.31,13.32,13.31,13.31,6800.0,9.2116,9.2185,9.2116,9.2116,6800.0
2011-05-27 13:15:00,13.31,13.31,13.29,13.29,44900.0,9.2116,9.2116,9.1977,9.1977,44900.0
2011-05-27 13:20:00,13.29,13.3,13.29,13.29,8700.0,9.1977,9.2047,9.1977,9.1977,8700.0
2011-05-27 13:25:00,13.29,13.3,13.28,13.29,52800.0,9.1977,9.2047,9.1908,9.1977,52800.0
2011-05-27 13:30:00,13.29,13.29,13.28,13.28,12800.0,9.1977,9.1977,9.1908,9.1908,12800.0
2011-05-27 13:35:00,13.28,13.29,13.26,13.26,34100.0,9.1908,9.1977,9.177,9.177,34100.0
2011-05-27 13:40:00,13.26,13.27,13.26,13.27,23800.0,9.177,9.1839,9.177,9.1839,23800.0
2011-05-27 13:45:00,13.26,13.27,13.26,13.27,67600.0,9.177,9.1839,9.177,9.1839,67600.0
2011-05-27 13:50:00,13.27,13.27,13.26,13.26,15700.0,9.1839,9.1839,9.177,9.177,15700.0
2011-05-27 13:55:00,13.27,13.29,13.26,13.28,115600.0,9.1839,9.1977,9.177,9.1908,115600.0
2011-05-27 14:00:00,13.28,13.29,13.27,13.27,34800.0,9.1908,9.1977,9.1839,9.1839,34800.0
2011-05-27 14:05:00,13.27,13.28,13.27,13.27,36500.0,9.1839,9.1908,9.1839,9.1839,36500.0
2011-05-27 14:10:00,13.27,13.28,13.27,13.27,12400.0,9.1839,9.1908,9.1839,9.1839,12400.0
2011-05-27 14:15:00,13.27,13.28,13.27,13.28,38400.0,9.1839,9.1908,9.1839,9.1908,38400.0
2011-05-27 14:20:00,13.28,13.28,13.27,13.27,60900.0,9.1908,9.1908,9.1839,9.1839,60900.0
2011-05-27 14:25:00,13.28,13.28,13.27,13.27,96700.0,9.1908,9.1908,9.1839,9.1839,96700.0
2011-05-27 14:30:00,13.27,13.28,13.27,13.27,30700.0,9.1839,9.1908,9.1839,9.1839,30700.0
2011-05-27 14:35:00,13.28,13.28,13.27,13.27,25000.0,9.1908,9.1908,9.1839,9.1839,25000.0
2011-05-27 14:40:00,13.27,13.27,13.25,13.25,86600.0,9.1839,9.1839,9.17,9.17,86600.0
2011-05-27 14:45:00,13.26,13.26,13.22,13.23,92100.0,9.177,9.177,9.1493,9.1562,92100.0
2011-05-27 14:50:00,13.22,13.23,13.22,13.23,45900.0,9.1493,9.1562,9.1493,9.1562,45900.0
2011-05-27 14:55:00,13.23,13.24,13.21,13.24,122200.0,9.1562,9.1631,9.1424,9.1631,122200.0
2011-05-27 15:00:00,13.24,13.24,13.22,13.22,32700.0,9.1631,9.1631,9.1493,9.1493,32700.0
2011-05-27 15:05:00,13.22,13.23,13.22,13.22,27900.0,9.1493,9.1562,9.1493,9.1493,27900.0
2011-05-27 15:10:00,13.22,13.23,13.22,13.22,46400.0,9.1493,9.1562,9.1493,9.1493,46400.0
2011-05-27 15:15:00,13.22,13.23,13.21,13.22,80000.0,9.1493,9.1562,9.1424,9.1493,80000.0
2011-05-27 15:20:00,13.22,13.24,13.22,13.22,87300.0,9.1493,9.1631,9.1493,9.1493,87300.0
2011-05-27 15:25:00,13.22,13.24,13.22,13.24,99400.0,9.1493,9.1631,9.1493,9.1631,99400.0
2011-05-27 15:30:00,13.24,13.25,13.23,13.25,81100.0,9.1631,9.17,9.1562,9.17,81100.0
2011-05-27 15:35:00,13.25,13.27,13.24,13.26,114500.0,9.17,9.1839,9.1631,9.177,114500.0
2011-05-27 15:40:00,13.27,13.27,13.25,13.27,103200.0,9.1839,9.1839,9.17,9.1839,103200.0
2011-05-27 15:45:00,13.27,13.29,13.26,13.26,200400.0,9.1839,9.1977,9.177,9.177,200400.0
2011-05-27 15:50:00,13.26,13.27,13.25,13.25,115100.0,9.177,9.1839,9.17,9.17,115100.0
2011-05-27 15:55:00,13.25,13.27,13.24,13.26,315700.0,9.17,9.1839,9.1631,9.177,315700.0
2011-05-31 09:30:00,13.65,13.71,13.45,13.71,701700.0,9.4469,9.4884,9.3085,9.4884,701700.0
2011-05-31 09:35:00,13.7,13.73,13.7,13.7,296900.0,9.4815,9.5022,9.4815,9.4815,296900.0
2011-05-31 09:40:00,13.7,13.72,13.67,13.67,296000.0,9.4815,9.4953,9.4607,9.4607,296000.0
2011-05-31 09:45:00,13.67,13.69,13.65,13.65,153300.0,9.4607,9.4746,9.4469,9.4469,153300.0
2011-05-31 09:50:00,13.66,13.69,13.65,13.68,650500.0,9.4538,9.4746,9.4469,9.4676,650500.0
2011-05-31 09:55:00,13.69,13.69,13.68,13.68,141500.0,9.4746,9.4746,9.4676,9.4676,141500.0
2011-05-31 10:00:00,13.68,13.69,13.63,13.63,688800.0,9.4676,9.4746,9.433,9.433,688800.0
2011-05-31 10:05:00,13.62,13.7,13.62,13.7,229700.0,9.4261,9.4815,9.4261,9.4815,229700.0
2011-05-31 10:10:00,13.7,13.7,13.68,13.7,302000.0,9.4815,9.4815,9.4676,9.4815,302000.0
2011-05-31 10:15:00,13.7,13.7,13.67,13.68,218600.0,9.4815,9.4815,9.4607,9.4676,218600.0
2011-05-31 10:20:00,13.69,13.69,13.66,13.66,45400.0,9.4746,9.4746,9.4538,9.4538,45400.0
2011-05-31 10:25:00,13.66,13.69,13.66,13.68,113900.0,9.4538,9.4746,9.4538,9.4676,113900.0
2011-05-31 10:30:00,13.69,13.69,13.67,13.67,33300.0,9.4746,9.4746,9.4607,9.4607,33300.0
2011-05-31 10:35:00,13.67,13.68,13.66,13.66,57800.0,9.4607,9.4676,9.4538,9.4538,57800.0
2011-05-31 10:40:00,13.66,13.67,13.66,13.66,94400.0,9.4538,9.4607,9.4538,9.4538,94400.0
2011-05-31 10:45:00,13.67,13.67,13.66,13.67,31100.0,9.4607,9.4607,9.4538,9.4607,31100.0
2011-05-31 10:50:00,13.67,13.67,13.63,13.66,270900.0,9.4607,9.4607,9.433,9.4538,270900.0
2011-05-31 10:55:00,13.66,13.67,13.65,13.66,132700.0,9.4538,9.4607,9.4469,9.4538,132700.0
2011-05-31 11:00:00,13.66,13.67,13.66,13.66,106200.0,9.4538,9.4607,9.4538,9.4538,106200.0
2011-05-31 11:05:00,13.67,13.67,13.66,13.67,74800.0,9.4607,9.4607,9.4538,9.4607,74800.0
2011-05-31 11:10:00,13.67,13.67,13.66,13.67,43500.0,9.4607,9.4607,9.4538,9.4607,43500.0
2011-05-31 11:15:00,13.67,13.67,13.66,13.66,35900.0,9.4607,9.4607,9.4538,9.4538,35900.0
2011-05-31 11:20:00,13.67,13.69,13.66,13.69,130000.0,9.4607,9.4746,9.4538,9.4746,130000.0
2011-05-31 11:25:00,13.69,13.74,13.69,13.74,625800.0,9.4746,9.5092,9.4746,9.5092,625800.0
2011-05-31 11:30:00,13.74,13.75,13.74,13.75,128800.0,9.5092,9.5161,9.5092,9.5161,128800.0
2011-05-31 11:35:00,13.75,13.75,13.74,13.74,69400.0,9.5161,9.5161,9.5092,9.5092,69400.0
2011-05-31 11:40:00,13.74,13.75,13.74,13.75,24700.0,9.5092,9.5161,9.5092,9.5161,24700.0
2011-05-31 11:45:00,13.74,13.75,13.74,13.74,51400.0,9.5092,9.5161,9.5092,9.5092,51400.0
2011-05-31 11:50:00,13.74,13.75,13.73,13.74,28300.0,9.5092,9.5161,9.5022,9.5092,28300.0
2011-05-31 11:55:00,13.74,13.74,13.73,13.74,22200.0,9.5092,9.5092,9.5022,9.5092,22200.0
2011-05-31 12:00:00,13.73,13.74,13.71,13.73,412000.0,9.5022,9.5092,9.4884,9.5022,412000.0
2011-05-31 12:05:00,13.73,13.74,13.72,13.74,44600.0,9.5022,9.5092,9.4953,9.5092,44600.0
2011-05-31 12:10:00,13.74,13.74,13.73,13.73,66500.0,9.5092,9.5092,9.5022,9.5022,66500.0
2011-05-31 12:15:00,13.73,13.74,13.73,13.74,28300.0,9.5022,9.5092,9.5022,9.5092,28300.0
2011-05-31 12:20:00,13.74,13.74,13.73,13.73,29600.0,9.5092,9.5092,9.5022,9.5022,29600.0
2011-05-31 12:25:00,13.73,13.74,13.72,13.73,83300.0,9.5022,9.5092,9.4953,9.5022,83300.0
2011-05-31 12:30:00,13.72,13.73,13.71,13.72,52500.0,9.4953,9.5022,9.4884,9.4953,52500.0
2011-05-31 12:35:00,13.71,13.72,13.7,13.7,47100.0,9.4884,9.4953,9.4815,9.4815,47100.0
2011-05-31 12:40:00,13.7,13.71,13.7,13.71,29300.0,9.4815,9.4884,9.4815,9.4884,29300.0
2011-05-31 12:45:00,13.71,13.71,13.7,13.71,38800.0,9.4884,9.4884,9.4815,9.4884,38800.0
2011-05-31 12:50:00,13.71,13.72,13.7,13.71,135100.0,9.4884,9.4953,9.4815,9.4884,135100.0
2011-05-31 12:55:00,13.72,13.72,13.7,13.71,97700.0,9.4953,9.4953,9.4815,9.4884,97700.0
2011-05-31 13:00:00,13.7,13.71,13.7,13.71,77100.0,9.4815,9.4884,9.4815,9.4884,77100.0
2011-05-31 13:05:00,13.71,13.72,13.7,13.71,217000.0,9.4884,9.4953,9.4815,9.4884,217000.0
2011-05-31 13:10:00,13.71,13.71,13.7,13.71,16600.0,9.4884,9.4884,9.4815,9.4884,16600.0
2011-05-31 13:15:00,13.7,13.72,13.7,13.72,41400.0,9.4815,9.4953,9.4815,9.4953,41400.0
2011-05-31 13:20:00,13.71,13.72,13.71,13.71,28000.0,9.4884,9.4953,9.4884,9.4884,28000.0
2011-05-31 13:25:00,13.71,13.72,13.71,13.71,19400.0,9.4884,9.4953,9.4884,9.4884,19400.0
2011-05-31 13:30:00,13.72,13.72,13.71,13.71,21000.0,9.4953,9.4953,9.4884,9.4884,21000.0
2011-05-31 13:35:00,13.72,13.72,13.71,13.72,27500.0,9.4953,9.4953,9.4884,9.4953,27500.0
2011-05-31 13:40:00,13.71,13.72,13.69,13.7,95200.0,9.4884,9.4953,9.4746,9.4815,95200.0
2011-05-31 13:45:00,13.7,13.7,13.69,13.69,35400.0,9.4815,9.4815,9.4746,9.4746,35400.0
2011-05-31 13:50:00,13.7,13.71,13.69,13.71,79600.0,9.4815,9.4884,9.4746,9.4884,79600.0
2011-05-31 13:55:00,13.71,13.71,13.7,13.7,5700.0,9.4884,9.4884,9.4815,9.4815,5700.0
2011-05-31 14:00:00,13.71,13.71,13.69,13.69,51400.0,9.4884,9.4884,9.4746,9.4746,51400.0
2011-05-31 14:05:00,13.69,13.71,13.69,13.71,46200.0,9.4746,9.4884,9.4746,9.4884,46200.0
2011-05-31 14:10:00,13.71,13.71,13.69,13.7,81200.0,9.4884,9.4884,9.4746,9.4815,81200.0
2011-05-31 14:15:00,13.7,13.7,13.69,13.7,26500.0,9.4815,9.4815,9.4746,9.4815,26500.0
2011-05-31 14:20:00,13.69,13.7,13.68,13.68,148100.0,9.4746,9.4815,9.4676,9.4676,148100.0
2011-05-31 14:25:00,13.68,13.69,13.68,13.69,25200.0,9.4676,9.4746,9.4676,9.4746,25200.0
2011-05-31 14:30:00,13.69,13.69,13.67,13.68,79400.0,9.4746,9.4746,9.4607,9.4676,79400.0
2011-05-31 14:35:00,13.67,13.68,13.65,13.66,347900.0,9.4607,9.4676,9.4469,9.4538,347900.0
2011-05-31 14:40:00,13.66,13.67,13.66,13.66,255100.0,9.4538,9.4607,9.4538,9.4538,255100.0
2011-05-31 14:45:00,13.67,13.68,13.65,13.67,437200.0,9.4607,9.4676,9.4469,9.4607,437200.0
2011-05-31 14:50:00,13.67,13.69,13.67,13.69,259600.0,9.4607,9.4746,9.4607,9.4746,259600.0
2011-05-31 14:55:00,13.68,13.69,13.65,13.67,271900.0,9.4676,9.4746,9.4469,9.4607,271900.0
2011-05-31 15:00:00,13.66,13.67,13.64,13.65,245900.0,9.4538,9.4607,9.44,9.4469,245900.0
2011-05-31 15:05:00,13.65,13.67,13.64,13.67,302700.0,9.4469,9.4607,9.44,9.4607,302700.0
2011-05-31 15:10:00,13.67,13.67,13.65,13.67,372200.0,9.4607,9.4607,9.4469,9.4607,372200.0
2011-05-31 15:15:00,13.67,13.67,13.64,13.65,241100.0,9.4607,9.4607,9.44,9.4469,241100.0
2011-05-31 15:20:00,13.65,13.66,13.64,13.65,212600.0,9.4469,9.4538,9.44,9.4469,212600.0
2011-05-31 15:25:00,13.64,13.66,13.63,13.66,484000.0,9.44,9.4538,9.433,9.4538,484000.0
2011-05-31 15:30:00,13.66,13.67,13.65,13.67,264600.0,9.4538,9.4607,9.4469,9.4607,264600.0
2011-05-31 15:35:00,13.66,13.67,13.66,13.66,298000.0,9.4538,9.4607,9.4538,9.4538,298000.0
2011-05-31 15:40:00,13.67,13.7,13.65,13.7,540900.0,9.4607,9.4815,9.4469,9.4815,540900.0
2011-05-31 15:45:00,13.69,13.7,13.67,13.68,690600.0,9.4746,9.4815,9.4607,9.4676,690600.0
2011-05-31 15:50:00,13.67,13.68,13.67,13.68,471900.0,9.4607,9.4676,9.4607,9.4676,471900.0
2011-05-31 15:55:00,13.67,13.68,13.65,13.68,1572100.0,9.4607,9.4676,9.4469,9.4676,1572100.0
2011-06-01 09:30:00,13.75,13.78,13.68,13.77,316500.0,9.5161,9.5368,9.4676,9.5299,316500.0
2011-06-01 09:35:00,13.77,13.78,13.68,13.71,557500.0,9.5299,9.5368,9.4676,9.4884,557500.0
2011-06-01 09:40:00,13.71,13.75,13.71,13.73,211100.0,9.4884,9.5161,9.4884,9.5022,211100.0
2011-06-01 09:45:00,13.74,13.78,13.73,13.78,171500.0,9.5092,9.5368,9.5022,9.5368,171500.0
2011-06-01 09:50:00,13.77,13.78,13.76,13.78,216900.0,9.5299,9.5368,9.523,9.5368,216900.0
2011-06-01 09:55:00,13.77,13.78,13.75,13.75,104900.0,9.5299,9.5368,9.5161,9.5161,104900.0
2011-06-01 10:00:00,13.76,13.76,13.73,13.75,313800.0,9.523,9.523,9.5022,9.5161,313800.0
2011-06-01 10:05:00,13.74,13.76,13.73,13.74,442200.0,9.5092,9.523,9.5022,9.5092,442200.0
2011-06-01 10:10:00,13.74,13.75,13.7,13.71,319500.0,9.5092,9.5161,9.4815,9.4884,319500.0
2011-06-01 10:15:00,13.71,13.74,13.7,13.74,150900.0,9.4884,9.5092,9.4815,9.5092,150900.0
2011-06-01 10:20:00,13.74,13.75,13.72,13.73,264100.0,9.5092,9.5161,9.4953,9.5022,264100.0
2011-06-01 10:25:00,13.73,13.73,13.71,13.71,145700.0,9.5022,9.5022,9.4884,9.4884,145700.0
2011-06-01 10:30:00,13.72,13.73,13.71,13.73,144400.0,9.4953,9.5022,9.4884,9.5022,144400.0
2011-06-01 10:35:00,13.73,13.74,13.73,13.74,53100.0,9.5022,9.5092,9.5022,9.5092,53100.0
2011-06-01 10:40:00,13.74,13.74,13.72,13.73,137700.0,9.5092,9.5092,9.4953,9.5022,137700.0
2011-06-01 10:45:00,13.73,13.73,13.72,13.72,144500.0,9.5022,9.5022,9.4953,9.4953,144500.0
2011-06-01 10:50:00,13.73,13.73,13.7,13.71,127800.0,9.5022,9.5022,9.4815,9.4884,127800.0
2011-06-01 10:55:00,13.7,13.73,13.69,13.71,403100.0,9.4815,9.5022,9.4746,9.4884,403100.0
2011-06-01 11:00:00,13.71,13.72,13.7,13.71,91000.0,9.4884,9.4953,9.4815,9.4884,91000.0
2011-06-01 11:05:00,13.71,13.72,13.71,13.72,32200.0,9.4884,9.4953,9.4884,9.4953,32200.0
2011-06-01 11:10:00,13.71,13.74,13.71,13.74,198600.0,9.4884,9.5092,9.4884,9.5092,198600.0
2011-06-01 11:15:00,13.73,13.74,13.73,13.73,39800.0,9.5022,9.5092,9.5022,9.5022,39800.0
2011-06-01 11:20:00,13.74,13.76,13.73,13.76,139500.0,9.5092,9.523,9.5022,9.523,139500.0
2011-06-01 11:25:00,13.76,13.78,13.76,13.78,202700.0,9.523,9.5368,9.523,9.5368,202700.0
2011-06-01 11:30:00,13.78,13.78,13.76,13.77,108800.0,9.5368,9.5368,9.523,9.5299,108800.0
2011-06-01 11:35:00,13.77,13.78,13.76,13.78,91700.0,9.5299,9.5368,9.523,9.5368,91700.0
2011-06-01 11:40:00,13.78,13.79,13.78,13.79,78500.0,9.5368,9.5438,9.5368,9.5438,78500.0
2011-06-01 11:45:00,13.78,13.79,13.78,13.79,46600.0,9.5368,9.5438,9.5368,9.5438,46600.0
2011-06-01 11:50:00,13.79,13.79,13.77,13.78,98100.0,9.5438,9.5438,9.5299,9.5368,98100.0
2011-06-01 11:55:00,13.78,13.79,13.78,13.79,58400.0,9.5368,9.5438,9.5368,9.5438,58400.0
2011-06-01 12:00:00,13.79,13.79,13.73,13.73,259500.0,9.5438,9.5438,9.5022,9.5022,259500.0
2011-06-01 12:05:00,13.73,13.74,13.67,13.69,375100.0,9.5022,9.5092,9.4607,9.4746,375100.0
2011-06-01 12:10:00,13.68,13.69,13.67,13.69,180500.0,9.4676,9.4746,9.4607,9.4746,180500.0
2011-06-01 12:15:00,13.69,13.7,13.68,13.69,86800.0,9.4746,9.4815,9.4676,9.4746,86800.0
2011-06-01 12:20:00,13.68,13.69,13.68,13.69,57200.0,9.4676,9.4746,9.4676,9.4746,57200.0
2011-06-01 12:25:00,13.69,13.69,13.67,13.68,90000.0,9.4746,9.4746,9.4607,9.4676,90000.0
2011-06-01 12:30:00,13.68,13.7,13.67,13.7,67600.0,9.4676,9.4815,9.4607,9.4815,67600.0
2011-06-01 12:35:00,13.69,13.7,13.69,13.69,44300.0,9.4746,9.4815,9.4746,9.4746,44300.0
2011-06-01 12:40:00,13.7,13.7,13.68,13.7,65800.0,9.4815,9.4815,9.4676,9.4815,65800.0
2011-06-01 12:45:00,13.7,13.7,13.69,13.7,56100.0,9.4815,9.4815,9.4746,9.4815,56100.0
2011-06-01 12:50:00,13.7,13.7,13.68,13.69,71400.0,9.4815,9.4815,9.4676,9.4746,71400.0
2011-06-01 12:55:00,13.69,13.69,13.67,13.69,87200.0,9.4746,9.4746,9.4607,9.4746,87200.0
2011-06-01 13:00:00,13.69,13.7,13.68,13.69,67400.0,9.4746,9.4815,9.4676,9.4746,67400.0
2011-06-01 13:05:00,13.68,13.69,13.67,13.68,65100.0,9.4676,9.4746,9.4607,9.4676,65100.0
2011-06-01 13:10:00,13.67,13.68,13.65,13.65,107800.0,9.4607,9.4676,9.4469,9.4469,107800.0
2011-06-01 13:15:00,13.65,13.68,13.65,13.68,76900.0,9.4469,9.4676,9.4469,9.4676,76900.0
2011-06-01 13:20:00,13.68,13.68,13.65,13.66,70100.0,9.4676,9.4676,9.4469,9.4538,70100.0
2011-06-01 13:25:00,13.66,13.67,13.65,13.67,188800.0,9.4538,9.4607,9.4469,9.4607,188800.0
2011-06-01 13:30:00,13.67,13.68,13.65,13.67,179400.0,9.4607,9.4676,9.4469,9.4607,179400.0
2011-06-01 13:35:00,13.67,13.69,13.67,13.67,190200.0,9.4607,9.4746,9.4607,9.4607,190200.0
2011-06-01 13:40:00,13.67,13.68,13.66,13.67,1155200.0,9.4607,9.4676,9.4538,9.4607,1155200.0
2011-06-01 13:45:00,13.67,13.67,13.66,13.66,107000.0,9.4607,9.4607,9.4538,9.4538,107000.0
2011-06-01 13:50:00,13.67,13.67,13.65,13.65,216700.0,9.4607,9.4607,9.4469,9.4469,216700.0
2011-06-01 13:55:00,13.65,13.67,13.65,13.66,137200.0,9.4469,9.4607,9.4469,9.4538,137200.0
2011-06-01 14:00:00,13.66,13.67,13.66,13.67,44100.0,9.4538,9.4607,9.4538,9.4607,44100.0
2011-06-01 14:05:00,13.67,13.67,13.65,13.65,162400.0,9.4607,9.4607,9.4469,9.4469,162400.0
2011-06-01 14:10:00,13.65,13.66,13.62,13.63,342100.0,9.4469,9.4538,9.4261,9.433,342100.0
2011-06-01 14:15:00,13.62,13.63,13.6,13.63,278800.0,9.4261,9.433,9.4123,9.433,278800.0
2011-06-01 14:20:00,13.64,13.66,13.63,13.66,252200.0,9.44,9.4538,9.433,9.4538,252200.0
2011-06-01 14:25:00,13.65,13.66,13.64,13.65,88600.0,9.4469,9.4538,9.44,9.4469,88600.0
2011-06-01 14:30:00,13.65,13.66,13.63,13.63,124200.0,9.4469,9.4538,9.433,9.433,124200.0
2011-06-01 14:35:00,13.63,13.66,13.62,13.65,299800.0,9.433,9.4538,9.4261,9.4469,299800.0
2011-06-01 14:40:00,13.65,13.65,13.62,13.63,105900.0,9.4469,9.4469,9.4261,9.433,105900.0
2011-06-01 14:45:00,13.63,13.65,13.62,13.64,207400.0,9.433,9.4469,9.4261,9.44,207400.0
2011-06-01 14:50:00,13.63,13.66,13.63,13.66,168200.0,9.433,9.4538,9.433,9.4538,168200.0
2011-06-01 14:55:00,13.66,13.66,13.65,13.66,79400.0,9.4538,9.4538,9.4469,9.4538,79400.0
2011-06-01 15:00:00,13.66,13.66,13.64,13.66,136400.0,9.4538,9.4538,9.44,9.4538,136400.0
2011-06-01 15:05:00,13.65,13.66,13.64,13.65,154100.0,9.4469,9.4538,9.44,9.4469,154100.0
2011-06-01 15:10:00,13.66,13.66,13.64,13.64,142600.0,9.4538,9.4538,9.44,9.44,142600.0
2011-06-01 15:15:00,13.64,13.65,13.64,13.65,126300.0,9.44,9.4469,9.44,9.4469,126300.0
2011-06-01 15:20:00,13.64,13.68,13.64,13.66,540200.0,9.44,9.4676,9.44,9.4538,540200.0
2011-06-01 15:25:00,13.65,13.66,13.62,13.65,549900.0,9.4469,9.4538,9.4261,9.4469,549900.0
2011-06-01 15:30:00,13.65,13.67,13.65,13.66,153700.0,9.4469,9.4607,9.4469,9.4538,153700.0
2011-06-01 15:35:00,13.67,13.67,13.65,13.65,226800.0,9.4607,9.4607,9.4469,9.4469,226800.0
2011-06-01 15:40:00,13.65,13.68,13.64,13.66,1008300.0,9.4469,9.4676,9.44,9.4538,1008300.0
2011-06-01 15:45:00,13.66,13.68,13.65,13.68,738000.0,9.4538,9.4676,9.4469,9.4676,738000.0
2011-06-01 15:50:00,13.68,13.7,13.65,13.69,854800.0,9.4676,9.4815,9.4469,9.4746,854800.0
2011-06-01 15:55:00,13.7,13.7,13.66,13.67,850800.0,9.4815,9.4815,9.4538,9.4607,850800.0
2011-06-02 09:30:00,13.72,13.74,13.7,13.7,246000.0,9.4953,9.5092,9.4815,9.4815,246000.0
2011-06-02 09:35:00,13.71,13.72,13.69,13.69,463800.0,9.4884,9.4953,9.4746,9.4746,463800.0
2011-06-02 09:40:00,13.7,13.71,13.69,13.69,98300.0,9.4815,9.4884,9.4746,9.4746,98300.0
2011-06-02 09:45:00,13.69,13.7,13.69,13.69,86000.0,9.4746,9.4815,9.4746,9.4746,86000.0
2011-06-02 09:50:00,13.69,13.74,13.69,13.72,145100.0,9.4746,9.5092,9.4746,9.4953,145100.0
2011-06-02 09:55:00,13.72,13.77,13.72,13.75,124000.0,9.4953,9.5299,9.4953,9.5161,124000.0
2011-06-02 10:00:00,13.75,13.78,13.74,13.78,129000.0,9.5161,9.5368,9.5092,9.5368,129000.0
2011-06-02 10:05:00,13.77,13.78,13.74,13.74,88200.0,9.5299,9.5368,9.5092,9.5092,88200.0
2011-06-02 10:10:00,13.74,13.78,13.74,13.76,170100.0,9.5092,9.5368,9.5092,9.523,170100.0
2011-06-02 10:15:00,13.76,13.76,13.74,13.75,192400.0,9.523,9.523,9.5092,9.5161,192400.0
2011-06-02 10:20:00,13.74,13.76,13.74,13.75,88200.0,9.5092,9.523,9.5092,9.5161,88200.0
2011-06-02 10:25:00,13.75,13.76,13.75,13.75,27600.0,9.5161,9.523,9.5161,9.5161,27600.0
2011-06-02 10:30:00,13.75,13.76,13.74,13.74,205900.0,9.5161,9.523,9.5092,9.5092,205900.0
2011-06-02 10:35:00,13.74,13.75,13.74,13.74,26000.0,9.5092,9.5161,9.5092,9.5092,26000.0
2011-06-02 10:40:00,13.74,13.76,13.74,13.75,217600.0,9.5092,9.523,9.5092,9.5161,217600.0
2011-06-02 10:45:00,13.76,13.76,13.74,13.75,72600.0,9.523,9.523,9.5092,9.5161,72600.0
2011-06-02 10:50:00,13.74,13.75,13.72,13.73,91000.0,9.5092,9.5161,9.4953,9.5022,91000.0
2011-06-02 10:55:00,13.73,13.73,13.71,13.71,47600.0,9.5022,9.5022,9.4884,9.4884,47600.0
2011-06-02 11:00:00,13.71,13.72,13.71,13.71,28000.0,9.4884,9.4953,9.4884,9.4884,28000.0
2011-06-02 11:05:00,13.71,13.72,13.7,13.7,29700.0,9.4884,9.4953,9.4815,9.4815,29700.0
2011-06-02 11:10:00,13.7,13.71,13.7,13.7,49300.0,9.4815,9.4884,9.4815,9.4815,49300.0
2011-06-02 11:15:00,13.71,13.71,13.7,13.7,195600.0,9.4884,9.4884,9.4815,9.4815,195600.0
2011-06-02 11:20:00,13.71,13.72,13.7,13.71,357300.0,9.4884,9.4953,9.4815,9.4884,357300.0
2011-06-02 11:25:00,13.7,13.71,13.7,13.7,156200.0,9.4815,9.4884,9.4815,9.4815,156200.0
2011-06-02 11:30:00,13.71,13.71,13.7,13.7,146500.0,9.4884,9.4884,9.4815,9.4815,146500.0
2011-06-02 11:35:00,13.7,13.71,13.7,13.7,47600.0,9.4815,9.4884,9.4815,9.4815,47600.0
2011-06-02 11:40:00,13.7,13.73,13.7,13.72,153700.0,9.4815,9.5022,9.4815,9.4953,153700.0
2011-06-02 11:45:00,13.72,13.73,13.7,13.7,129800.0,9.4953,9.5022,9.4815,9.4815,129800.0
2011-06-02 11:50:00,13.7,13.73,13.7,13.72,42600.0,9.4815,9.5022,9.4815,9.4953,42600.0
2011-06-02 11:55:00,13.72,13.73,13.72,13.72,39700.0,9.4953,9.5022,9.4953,9.4953,39700.0
2011-06-02 12:00:00,13.72,13.72,13.7,13.7,308200.0,9.4953,9.4953,9.4815,9.4815,308200.0
2011-06-02 12:05:00,13.7,13.71,13.68,13.69,531000.0,9.4815,9.4884,9.4676,9.4746,531000.0
2011-06-02 12:10:00,13.68,13.69,13.68,13.68,12600.0,9.4676,9.4746,9.4676,9.4676,12600.0
2011-06-02 12:15:00,13.69,13.7,13.69,13.7,31500.0,9.4746,9.4815,9.4746,9.4815,31500.0
2011-06-02 12:20:00,13.69,13.71,13.66,13.67,340700.0,9.4746,9.4884,9.4538,9.4607,340700.0
2011-06-02 12:25:00,13.67,13.68,13.66,13.67,453200.0,9.4607,9.4676,9.4538,9.4607,453200.0
2011-06-02 12:30:00,13.68,13.69,13.65,13.66,198300.0,9.4676,9.4746,9.4469,9.4538,198300.0
2011-06-02 12:35:00,13.66,13.67,13.65,13.65,90400.0,9.4538,9.4607,9.4469,9.4469,90400.0
2011-06-02 12:40:00,13.66,13.69,13.65,13.68,274100.0,9.4538,9.4746,9.4469,9.4676,274100.0
2011-06-02 12:45:00,13.69,13.69,13.66,13.69,352600.0,9.4746,9.4746,9.4538,9.4746,352600.0
2011-06-02 12:50:00,13.69,13.71,13.69,13.7,200300.0,9.4746,9.4884,9.4746,9.4815,200300.0
2011-06-02 12:55:00,13.7,13.71,13.69,13.7,320900.0,9.4815,9.4884,9.4746,9.4815,320900.0
2011-06-02 13:00:00,13.71,13.71,13.7,13.7,17800.0,9.4884,9.4884,9.4815,9.4815,17800.0
2011-06-02 13:05:00,13.7,13.71,13.69,13.7,191500.0,9.4815,9.4884,9.4746,9.4815,191500.0
2011-06-02 13:10:00,13.7,13.71,13.69,13.7,289300.0,9.4815,9.4884,9.4746,9.4815,289300.0
2011-06-02 13:15:00,13.7,13.71,13.7,13.71,12800.0,9.4815,9.4884,9.4815,9.4884,12800.0
2011-06-02 13:20:00,13.7,13.71,13.7,13.7,11200.0,9.4815,9.4884,9.4815,9.4815,11200.0
2011-06-02 13:25:00,13.7,13.71,13.7,13.7,16900.0,9.4815,9.4884,9.4815,9.4815,16900.0
2011-06-02 13:30:00,13.7,13.72,13.69,13.71,367100.0,9.4815,9.4953,9.4746,9.4884,367100.0
2011-06-02 13:35:00,13.71,13.71,13.7,13.7,12000.0,9.4884,9.4884,9.4815,9.4815,12000.0
2011-06-02 13:40:00,13.7,13.71,13.7,13.7,47600.0,9.4815,9.4884,9.4815,9.4815,47600.0
2011-06-02 13:45:00,13.71,13.71,13.7,13.7,30900.0,9.4884,9.4884,9.4815,9.4815,30900.0
2011-06-02 13:50:00,13.7,13.7,13.69,13.7,123200.0,9.4815,9.4815,9.4746,9.4815,123200.0
2011-06-02 13:55:00,13.69,13.73,13.69,13.71,132200.0,9.4746,9.5022,9.4746,9.4884,132200.0
2011-06-02 14:00:00,13.71,13.73,13.71,13.71,100200.0,9.4884,9.5022,9.4884,9.4884,100200.0
2011-06-02 14:05:00,13.71,13.72,13.7,13.7,55500.0,9.4884,9.4953,9.4815,9.4815,55500.0
2011-06-02 14:10:00,13.7,13.71,13.7,13.71,19600.0,9.4815,9.4884,9.4815,9.4884,19600.0
2011-06-02 14:15:00,13.71,13.71,13.7,13.7,144600.0,9.4884,9.4884,9.4815,9.4815,144600.0
2011-06-02 14:20:00,13.71,13.71,13.69,13.7,110800.0,9.4884,9.4884,9.4746,9.4815,110800.0
2011-06-02 14:25:00,13.7,13.71,13.7,13.71,97000.0,9.4815,9.4884,9.4815,9.4884,97000.0
2011-06-02 14:30:00,13.7,13.71,13.7,13.7,70500.0,9.4815,9.4884,9.4815,9.4815,70500.0
2011-06-02 14:35:00,13.7,13.72,13.7,13.71,97800.0,9.4815,9.4953,9.4815,9.4884,97800.0
2011-06-02 14:40:00,13.71,13.72,13.7,13.7,46600.0,9.4884,9.4953,9.4815,9.4815,46600.0
2011-06-02 14:45:00,13.7,13.71,13.7,13.7,16500.0,9.4815,9.4884,9.4815,9.4815,16500.0
2011-06-02 14:50:00,13.7,13.71,13.69,13.69,135200.0,9.4815,9.4884,9.4746,9.4746,135200.0
2011-06-02 14:55:00,13.69,13.7,13.69,13.7,17100.0,9.4746,9.4815,9.4746,9.4815,17100.0
2011-06-02 15:00:00,13.69,13.7,13.68,13.7,109400.0,9.4746,9.4815,9.4676,9.4815,109400.0
2011-06-02 15:05:00,13.7,13.7,13.69,13.69,16200.0,9.4815,9.4815,9.4746,9.4746,16200.0
2011-06-02 15:10:00,13.69,13.7,13.69,13.69,20700.0,9.4746,9.4815,9.4746,9.4746,20700.0
2011-06-02 15:15:00,13.69,13.7,13.68,13.68,67200.0,9.4746,9.4815,9.4676,9.4676,67200.0
2011-06-02 15:20:00,13.67,13.7,13.67,13.69,170700.0,9.4607,9.4815,9.4607,9.4746,170700.0
2011-06-02 15:25:00,13.69,13.69,13.68,13.68,34600.0,9.4746,9.4746,9.4676,9.4676,34600.0
2011-06-02 15:30:00,13.69,13.72,13.68,13.71,305800.0,9.4746,9.4953,9.4676,9.4884,305800.0
2011-06-02 15:35:00,13.71,13.72,13.7,13.7,80400.0,9.4884,9.4953,9.4815,9.4815,80400.0
2011-06-02 15:40:00,13.7,13.71,13.7,13.7,63600.0,9.4815,9.4884,9.4815,9.4815,63600.0
2011-06-02 15:45:00,13.7,13.71,13.68,13.68,173000.0,9.4815,9.4884,9.4676,9.4676,173000.0
2011-06-02 15:50:00,13.68,13.69,13.67,13.67,176900.0,9.4676,9.4746,9.4607,9.4607,176900.0
2011-06-02 15:55:00,13.67,13.7,13.67,13.69,592200.0,9.4607,9.4815,9.4607,9.4746,592200.0
2011-06-03 09:30:00,13.67,13.67,13.62,13.64,244600.0,9.4607,9.4607,9.4261,9.44,244600.0
2011-06-03 09:35:00,13.64,13.72,13.64,13.71,450500.0,9.44,9.4953,9.44,9.4884,450500.0
2011-06-03 09:40:00,13.71,13.73,13.69,13.72,215000.0,9.4884,9.5022,9.4746,9.4953,215000.0
2011-06-03 09:45:00,13.72,13.73,13.7,13.72,144200.0,9.4953,9.5022,9.4815,9.4953,144200.0
2011-06-03 09:50:00,13.72,13.73,13.71,13.71,261200.0,9.4953,9.5022,9.4884,9.4884,261200.0
2011-06-03 09:55:00,13.7,13.73,13.7,13.7,339100.0,9.4815,9.5022,9.4815,9.4815,339100.0
2011-06-03 10:00:00,13.71,13.73,13.7,13.72,143600.0,9.4884,9.5022,9.4815,9.4953,143600.0
2011-06-03 10:05:00,13.72,13.73,13.7,13.72,142200.0,9.4953,9.5022,9.4815,9.4953,142200.0
2011-06-03 10:10:00,13.72,13.72,13.7,13.7,98500.0,9.4953,9.4953,9.4815,9.4815,98500.0
2011-06-03 10:15:00,13.7,13.72,13.7,13.71,44000.0,9.4815,9.4953,9.4815,9.4884,44000.0
2011-06-03 10:20:00,13.72,13.72,13.7,13.71,39000.0,9.4953,9.4953,9.4815,9.4884,39000.0
2011-06-03 10:25:00,13.7,13.75,13.7,13.75,280100.0,9.4815,9.5161,9.4815,9.5161,280100.0
2011-06-03 10:30:00,13.75,13.75,13.74,13.75,68500.0,9.5161,9.5161,9.5092,9.5161,68500.0
2011-06-03 10:35:00,13.75,13.77,13.75,13.75,92500.0,9.5161,9.5299,9.5161,9.5161,92500.0
2011-06-03 10:40:00,13.75,13.78,13.74,13.75,226800.0,9.5161,9.5368,9.5092,9.5161,226800.0
2011-06-03 10:45:00,13.75,13.75,13.73,13.74,44400.0,9.5161,9.5161,9.5022,9.5092,44400.0
2011-06-03 10:50:00,13.74,13.74,13.72,13.73,64900.0,9.5092,9.5092,9.4953,9.5022,64900.0
2011-06-03 10:55:00,13.72,13.74,13.72,13.73,62800.0,9.4953,9.5092,9.4953,9.5022,62800.0
2011-06-03 11:00:00,13.74,13.75,13.73,13.73,108300.0,9.5092,9.5161,9.5022,9.5022,108300.0
2011-06-03 11:05:00,13.73,13.73,13.71,13.71,57600.0,9.5022,9.5022,9.4884,9.4884,57600.0
2011-06-03 11:10:00,13.71,13.72,13.69,13.69,97400.0,9.4884,9.4953,9.4746,9.4746,97400.0
2011-06-03 11:15:00,13.69,13.7,13.68,13.68,59600.0,9.4746,9.4815,9.4676,9.4676,59600.0
2011-06-03 11:20:00,13.69,13.72,13.68,13.71,96700.0,9.4746,9.4953,9.4676,9.4884,96700.0
2011-06-03 11:25:00,13.72,13.72,13.69,13.69,76200.0,9.4953,9.4953,9.4746,9.4746,76200.0
2011-06-03 11:30:00,13.69,13.7,13.69,13.7,59000.0,9.4746,9.4815,9.4746,9.4815,59000.0
2011-06-03 11:35:00,13.7,13.7,13.69,13.69,12600.0,9.4815,9.4815,9.4746,9.4746,12600.0
2011-06-03 11:40:00,13.7,13.71,13.69,13.71,108100.0,9.4815,9.4884,9.4746,9.4884,108100.0
2011-06-03 11:45:00,13.71,13.72,13.7,13.72,64700.0,9.4884,9.4953,9.4815,9.4953,64700.0
2011-06-03 11:50:00,13.71,13.74,13.71,13.73,105900.0,9.4884,9.5092,9.4884,9.5022,105900.0
2011-06-03 11:55:00,13.73,13.73,13.72,13.72,18600.0,9.5022,9.5022,9.4953,9.4953,18600.0
2011-06-03 12:00:00,13.72,13.75,13.72,13.74,90000.0,9.4953,9.5161,9.4953,9.5092,90000.0
2011-06-03 12:05:00,13.73,13.74,13.73,13.74,26700.0,9.5022,9.5092,9.5022,9.5092,26700.0
2011-06-03 12:10:00,13.73,13.74,13.73,13.73,9200.0,9.5022,9.5092,9.5022,9.5022,9200.0
2011-06-03 12:15:00,13.74,13.74,13.73,13.74,25900.0,9.5092,9.5092,9.5022,9.5092,25900.0
2011-06-03 12:20:00,13.74,13.75,13.73,13.73,42800.0,9.5092,9.5161,9.5022,9.5022,42800.0
2011-06-03 12:25:00,13.74,13.74,13.73,13.74,7800.0,9.5092,9.5092,9.5022,9.5092,7800.0
2011-06-03 12:30:00,13.73,13.74,13.73,13.74,64800.0,9.5022,9.5092,9.5022,9.5092,64800.0
2011-06-03 12:35:00,13.73,13.74,13.72,13.74,70800.0,9.5022,9.5092,9.4953,9.5092,70800.0
2011-06-03 12:40:00,13.74,13.74,13.72,13.73,22500.0,9.5092,9.5092,9.4953,9.5022,22500.0
2011-06-03 12:45:00,13.73,13.74,13.71,13.73,60900.0,9.5022,9.5092,9.4884,9.5022,60900.0
2011-06-03 12:50:00,13.73,13.74,13.71,13.72,37600.0,9.5022,9.5092,9.4884,9.4953,37600.0
2011-06-03 12:55:00,13.72,13.73,13.71,13.73,25300.0,9.4953,9.5022,9.4884,9.5022,25300.0
2011-06-03 13:00:00,13.73,13.73,13.72,13.72,7400.0,9.5022,9.5022,9.4953,9.4953,7400.0
2011-06-03 13:05:00,13.72,13.73,13.72,13.72,7200.0,9.4953,9.5022,9.4953,9.4953,7200.0
2011-06-03 13:10:00,13.73,13.73,13.7,13.71,81900.0,9.5022,9.5022,9.4815,9.4884,81900.0
2011-06-03 13:15:00,13.71,13.72,13.71,13.72,12200.0,9.4884,9.4953,9.4884,9.4953,12200.0
2011-06-03 13:20:00,13.72,13.72,13.7,13.71,37000.0,9.4953,9.4953,9.4815,9.4884,37000.0
2011-06-03 13:25:00,13.71,13.71,13.7,13.71,21200.0,9.4884,9.4884,9.4815,9.4884,21200.0
2011-06-03 13:30:00,13.7,13.71,13.7,13.71,9100.0,9.4815,9.4884,9.4815,9.4884,9100.0
2011-06-03 13:35:00,13.71,13.71,13.69,13.7,38600.0,9.4884,9.4884,9.4746,9.4815,38600.0
2011-06-03 13:40:00,13.7,13.7,13.69,13.7,39400.0,9.4815,9.4815,9.4746,9.4815,39400.0
2011-06-03 13:45:00,13.7,13.72,13.7,13.71,65400.0,9.4815,9.4953,9.4815,9.4884,65400.0
2011-06-03 13:50:00,13.71,13.72,13.7,13.7,22700.0,9.4884,9.4953,9.4815,9.4815,22700.0
2011-06-03 13:55:00,13.7,13.71,13.69,13.69,63300.0,9.4815,9.4884,9.4746,9.4746,63300.0
2011-06-03 14:00:00,13.69,13.7,13.68,13.68,52600.0,9.4746,9.4815,9.4676,9.4676,52600.0
2011-06-03 14:05:00,13.68,13.69,13.66,13.67,79700.0,9.4676,9.4746,9.4538,9.4607,79700.0
2011-06-03 14:10:00,13.67,13.68,13.66,13.68,49900.0,9.4607,9.4676,9.4538,9.4676,49900.0
2011-06-03 14:15:00,13.68,13.69,13.67,13.69,37400.0,9.4676,9.4746,9.4607,9.4746,37400.0
2011-06-03 14:20:00,13.68,13.7,13.68,13.69,68900.0,9.4676,9.4815,9.4676,9.4746,68900.0
2011-06-03 14:25:00,13.7,13.7,13.66,13.66,144500.0,9.4815,9.4815,9.4538,9.4538,144500.0
2011-06-03 14:30:00,13.67,13.67,13.65,13.65,47600.0,9.4607,9.4607,9.4469,9.4469,47600.0
2011-06-03 14:35:00,13.65,13.66,13.62,13.63,104300.0,9.4469,9.4538,9.4261,9.433,104300.0
2011-06-03 14:40:00,13.63,13.66,13.62,13.66,90900.0,9.433,9.4538,9.4261,9.4538,90900.0
2011-06-03 14:45:00,13.65,13.66,13.64,13.65,33200.0,9.4469,9.4538,9.44,9.4469,33200.0
2011-06-03 14:50:00,13.64,13.66,13.64,13.64,169100.0,9.44,9.4538,9.44,9.44,169100.0
2011-06-03 14:55:00,13.64,13.65,13.62,13.62,93700.0,9.44,9.4469,9.4261,9.4261,93700.0
2011-06-03 15:00:00,13.62,13.62,13.6,13.61,79500.0,9.4261,9.4261,9.4123,9.4192,79500.0
2011-06-03 15:05:00,13.61,13.65,13.59,13.64,366600.0,9.4192,9.4469,9.4054,9.44,366600.0
2011-06-03 15:10:00,13.64,13.66,13.63,13.65,70300.0,9.44,9.4538,9.433,9.4469,70300.0
2011-06-03 15:15:00,13.66,13.67,13.65,13.67,93800.0,9.4538,9.4607,9.4469,9.4607,93800.0
2011-06-03 15:20:00,13.67,13.67,13.65,13.66,34600.0,9.4607,9.4607,9.4469,9.4538,34600.0
2011-06-03 15:25:00,13.66,13.66,13.65,13.65,27500.0,9.4538,9.4538,9.4469,9.4469,27500.0
2011-06-03 15:30:00,13.65,13.69,13.65,13.69,160000.0,9.4469,9.4746,9.4469,9.4746,160000.0
2011-06-03 15:35:00,13.69,13.69,13.66,13.68,161800.0,9.4746,9.4746,9.4538,9.4676,161800.0
2011-06-03 15:40:00,13.68,13.69,13.66,13.68,293500.0,9.4676,9.4746,9.4538,9.4676,293500.0
2011-06-03 15:45:00,13.68,13.68,13.64,13.64,146700.0,9.4676,9.4676,9.44,9.44,146700.0
2011-06-03 15:50:00,13.64,13.65,13.61,13.62,147900.0,9.44,9.4469,9.4192,9.4261,147900.0
2011-06-03 15:55:00,13.61,13.65,13.61,13.65,510200.0,9.4192,9.4469,9.4192,9.4469,510200.0
2011-06-06 09:30:00,13.63,13.66,13.59,13.63,88100.0,9.433,9.4538,9.4054,9.433,88100.0
2011-06-06 09:35:00,13.64,13.69,13.63,13.68,87100.0,9.44,9.4746,9.433,9.4676,87100.0
2011-06-06 09:40:00,13.69,13.69,13.68,13.68,120100.0,9.4746,9.4746,9.4676,9.4676,120100.0
2011-06-06 09:45:00,13.69,13.7,13.68,13.68,91800.0,9.4746,9.4815,9.4676,9.4676,91800.0
2011-06-06 09:50:00,13.68,13.69,13.65,13.69,257500.0,9.4676,9.4746,9.4469,9.4746,257500.0
2011-06-06 09:55:00,13.69,13.69,13.67,13.69,118700.0,9.4746,9.4746,9.4607,9.4746,118700.0
2011-06-06 10:00:00,13.68,13.71,13.68,13.7,105100.0,9.4676,9.4884,9.4676,9.4815,105100.0
2011-06-06 10:05:00,13.7,13.71,13.68,13.69,79400.0,9.4815,9.4884,9.4676,9.4746,79400.0
2011-06-06 10:10:00,13.68,13.69,13.68,13.69,37600.0,9.4676,9.4746,9.4676,9.4746,37600.0
2011-06-06 10:15:00,13.69,13.69,13.66,13.67,150100.0,9.4746,9.4746,9.4538,9.4607,150100.0
2011-06-06 10:20:00,13.67,13.68,13.65,13.66,260900.0,9.4607,9.4676,9.4469,9.4538,260900.0
2011-06-06 10:25:00,13.66,13.67,13.66,13.67,25800.0,9.4538,9.4607,9.4538,9.4607,25800.0
2011-06-06 10:30:00,13.67,13.67,13.66,13.66,36800.0,9.4607,9.4607,9.4538,9.4538,36800.0
2011-06-06 10:35:00,13.67,13.7,13.66,13.7,452100.0,9.4607,9.4815,9.4538,9.4815,452100.0
2011-06-06 10:40:00,13.69,13.7,13.68,13.68,172600.0,9.4746,9.4815,9.4676,9.4676,172600.0
2011-06-06 10:45:00,13.68,13.69,13.67,13.69,46500.0,9.4676,9.4746,9.4607,9.4746,46500.0
2011-06-06 10:50:00,13.68,13.7,13.68,13.69,106500.0,9.4676,9.4815,9.4676,9.4746,106500.0
2011-06-06 10:55:00,13.69,13.7,13.69,13.69,43300.0,9.4746,9.4815,9.4746,9.4746,43300.0
2011-06-06 11:00:00,13.69,13.7,13.69,13.69,40200.0,9.4746,9.4815,9.4746,9.4746,40200.0
2011-06-06 11:05:00,13.69,13.73,13.69,13.72,110700.0,9.4746,9.5022,9.4746,9.4953,110700.0
2011-06-06 11:10:00,13.73,13.73,13.71,13.71,43500.0,9.5022,9.5022,9.4884,9.4884,43500.0
2011-06-06 11:15:00,13.71,13.72,13.7,13.7,332500.0,9.4884,9.4953,9.4815,9.4815,332500.0
2011-06-06 11:20:00,13.7,13.72,13.7,13.71,256700.0,9.4815,9.4953,9.4815,9.4884,256700.0
2011-06-06 11:25:00,13.71,13.72,13.71,13.71,11000.0,9.4884,9.4953,9.4884,9.4884,11000.0
2011-06-06 11:30:00,13.72,13.72,13.71,13.72,5800.0,9.4953,9.4953,9.4884,9.4953,5800.0
2011-06-06 11:35:00,13.71,13.73,13.7,13.72,176600.0,9.4884,9.5022,9.4815,9.4953,176600.0
2011-06-06 11:40:00,13.72,13.73,13.71,13.72,56600.0,9.4953,9.5022,9.4884,9.4953,56600.0
2011-06-06 11:45:00,13.72,13.73,13.71,13.72,74900.0,9.4953,9.5022,9.4884,9.4953,74900.0
2011-06-06 11:50:00,13.71,13.74,13.71,13.73,143200.0,9.4884,9.5092,9.4884,9.5022,143200.0
2011-06-06 11:55:00,13.74,13.74,13.73,13.74,4600.0,9.5092,9.5092,9.5022,9.5092,4600.0
2011-06-06 12:00:00,13.74,13.75,13.72,13.72,115300.0,9.5092,9.5161,9.4953,9.4953,115300.0
2011-06-06 12:05:00,13.72,13.75,13.71,13.75,119200.0,9.4953,9.5161,9.4884,9.5161,119200.0
2011-06-06 12:10:00,13.75,13.8,13.75,13.78,476500.0,9.5161,9.5507,9.5161,9.5368,476500.0
2011-06-06 12:15:00,13.77,13.79,13.77,13.78,73300.0,9.5299,9.5438,9.5299,9.5368,73300.0
2011-06-06 12:20:00,13.78,13.78,13.77,13.77,16000.0,9.5368,9.5368,9.5299,9.5299,16000.0
2011-06-06 12:25:00,13.77,13.79,13.77,13.78,215600.0,9.5299,9.5438,9.5299,9.5368,215600.0
2011-06-06 12:30:00,13.78,13.79,13.77,13.78,22900.0,9.5368,9.5438,9.5299,9.5368,22900.0
2011-06-06 12:35:00,13.77,13.78,13.75,13.76,330000.0,9.5299,9.5368,9.5161,9.523,330000.0
2011-06-06 12:40:00,13.77,13.77,13.76,13.76,6700.0,9.5299,9.5299,9.523,9.523,6700.0
2011-06-06 12:45:00,13.76,13.77,13.75,13.76,83500.0,9.523,9.5299,9.5161,9.523,83500.0
2011-06-06 12:50:00,13.75,13.76,13.74,13.74,23600.0,9.5161,9.523,9.5092,9.5092,23600.0
2011-06-06 12:55:00,13.75,13.75,13.73,13.74,24100.0,9.5161,9.5161,9.5022,9.5092,24100.0
2011-06-06 13:00:00,13.74,13.74,13.72,13.72,21300.0,9.5092,9.5092,9.4953,9.4953,21300.0
2011-06-06 13:05:00,13.72,13.73,13.72,13.72,10500.0,9.4953,9.5022,9.4953,9.4953,10500.0
2011-06-06 13:10:00,13.73,13.77,13.72,13.77,130900.0,9.5022,9.5299,9.4953,9.5299,130900.0
2011-06-06 13:15:00,13.77,13.77,13.75,13.76,35400.0,9.5299,9.5299,9.5161,9.523,35400.0
2011-06-06 13:20:00,13.75,13.76,13.73,13.73,49100.0,9.5161,9.523,9.5022,9.5022,49100.0
2011-06-06 13:25:00,13.74,13.74,13.73,13.74,7000.0,9.5092,9.5092,9.5022,9.5092,7000.0
2011-06-06 13:30:00,13.73,13.74,13.7,13.71,107000.0,9.5022,9.5092,9.4815,9.4884,107000.0
2011-06-06 13:35:00,13.7,13.71,13.7,13.71,28600.0,9.4815,9.4884,9.4815,9.4884,28600.0
2011-06-06 13:40:00,13.71,13.71,13.69,13.7,66800.0,9.4884,9.4884,9.4746,9.4815,66800.0
2011-06-06 13:45:00,13.7,13.7,13.67,13.68,60800.0,9.4815,9.4815,9.4607,9.4676,60800.0
2011-06-06 13:50:00,13.69,13.71,13.68,13.7,197900.0,9.4746,9.4884,9.4676,9.4815,197900.0
2011-06-06 13:55:00,13.7,13.71,13.7,13.71,23500.0,9.4815,9.4884,9.4815,9.4884,23500.0
2011-06-06 14:00:00,13.7,13.71,13.68,13.69,94300.0,9.4815,9.4884,9.4676,9.4746,94300.0
2011-06-06 14:05:00,13.68,13.71,13.67,13.71,55000.0,9.4676,9.4884,9.4607,9.4884,55000.0
2011-06-06 14:10:00,13.7,13.71,13.69,13.69,32800.0,9.4815,9.4884,9.4746,9.4746,32800.0
2011-06-06 14:15:00,13.7,13.7,13.69,13.69,24200.0,9.4815,9.4815,9.4746,9.4746,24200.0
2011-06-06 14:20:00,13.7,13.73,13.69,13.72,97500.0,9.4815,9.5022,9.4746,9.4953,97500.0
2011-06-06 14:25:00,13.72,13.73,13.71,13.71,31400.0,9.4953,9.5022,9.4884,9.4884,31400.0
2011-06-06 14:30:00,13.71,13.72,13.69,13.69,187100.0,9.4884,9.4953,9.4746,9.4746,187100.0
2011-06-06 14:35:00,13.69,13.7,13.68,13.68,75500.0,9.4746,9.4815,9.4676,9.4676,75500.0
2011-06-06 14:40:00,13.68,13.69,13.68,13.69,12900.0,9.4676,9.4746,9.4676,9.4746,12900.0
2011-06-06 14:45:00,13.68,13.69,13.67,13.67,82700.0,9.4676,9.4746,9.4607,9.4607,82700.0
2011-06-06 14:50:00,13.67,13.7,13.65,13.66,273300.0,9.4607,9.4815,9.4469,9.4538,273300.0
2011-06-06 14:55:00,13.66,13.66,13.64,13.66,115700.0,9.4538,9.4538,9.44,9.4538,115700.0
2011-06-06 15:00:00,13.66,13.67,13.65,13.67,54500.0,9.4538,9.4607,9.4469,9.4607,54500.0
2011-06-06 15:05:00,13.67,13.67,13.65,13.66,122200.0,9.4607,9.4607,9.4469,9.4538,122200.0
2011-06-06 15:10:00,13.66,13.67,13.63,13.65,421800.0,9.4538,9.4607,9.433,9.4469,421800.0
2011-06-06 15:15:00,13.64,13.65,13.64,13.65,61100.0,9.44,9.4469,9.44,9.4469,61100.0
2011-06-06 15:20:00,13.64,13.66,13.64,13.65,288500.0,9.44,9.4538,9.44,9.4469,288500.0
2011-06-06 15:25:00,13.64,13.66,13.64,13.66,113400.0,9.44,9.4538,9.44,9.4538,113400.0
2011-06-06 15:30:00,13.65,13.68,13.65,13.67,126200.0,9.4469,9.4676,9.4469,9.4607,126200.0
2011-06-06 15:35:00,13.68,13.68,13.65,13.67,280300.0,9.4676,9.4676,9.4469,9.4607,280300.0
2011-06-06 15:40:00,13.67,13.68,13.66,13.67,273600.0,9.4607,9.4676,9.4538,9.4607,273600.0
2011-06-06 15:45:00,13.68,13.69,13.67,13.69,401800.0,9.4676,9.4746,9.4607,9.4746,401800.0
2011-06-06 15:50:00,13.68,13.69,13.66,13.69,455100.0,9.4676,9.4746,9.4538,9.4746,455100.0
2011-06-06 15:55:00,13.68,13.69,13.66,13.67,587400.0,9.4676,9.4746,9.4538,9.4607,587400.0
2011-06-07 09:30:00,13.79,13.89,13.78,13.89,512500.0,9.5438,9.613,9.5368,9.613,512500.0
2011-06-07 09:35:00,13.89,13.95,13.88,13.94,525000.0,9.613,9.6545,9.6061,9.6476,525000.0
2011-06-07 09:40:00,13.95,14.05,13.94,14.02,569500.0,9.6545,9.7237,9.6476,9.7029,569500.0
2011-06-07 09:45:00,14.02,14.03,13.92,13.95,372300.0,9.7029,9.7099,9.6337,9.6545,372300.0
2011-06-07 09:50:00,13.94,13.95,13.91,13.91,165300.0,9.6476,9.6545,9.6268,9.6268,165300.0
2011-06-07 09:55:00,13.91,13.92,13.87,13.91,429700.0,9.6268,9.6337,9.5991,9.6268,429700.0
2011-06-07 10:00:00,13.91,13.96,13.9,13.94,281000.0,9.6268,9.6614,9.6199,9.6476,281000.0
2011-06-07 10:05:00,13.94,13.97,13.93,13.95,124600.0,9.6476,9.6683,9.6407,9.6545,124600.0
2011-06-07 10:10:00,13.94,13.95,13.94,13.94,58800.0,9.6476,9.6545,9.6476,9.6476,58800.0
2011-06-07 10:15:00,13.95,13.99,13.94,13.97,168500.0,9.6545,9.6822,9.6476,9.6683,168500.0
2011-06-07 10:20:00,13.98,13.98,13.94,13.94,98700.0,9.6753,9.6753,9.6476,9.6476,98700.0
2011-06-07 10:25:00,13.95,13.96,13.94,13.95,73600.0,9.6545,9.6614,9.6476,9.6545,73600.0
2011-06-07 10:30:00,13.95,13.98,13.95,13.98,70900.0,9.6545,9.6753,9.6545,9.6753,70900.0
2011-06-07 10:35:00,13.98,13.98,13.95,13.96,395000.0,9.6753,9.6753,9.6545,9.6614,395000.0
2011-06-07 10:40:00,13.96,13.97,13.94,13.96,107700.0,9.6614,9.6683,9.6476,9.6614,107700.0
2011-06-07 10:45:00,13.96,13.98,13.96,13.98,63000.0,9.6614,9.6753,9.6614,9.6753,63000.0
2011-06-07 10:50:00,13.97,14.0,13.97,14.0,90900.0,9.6683,9.6891,9.6683,9.6891,90900.0
2011-06-07 10:55:00,14.0,14.04,13.99,14.0,510600.0,9.6891,9.7168,9.6822,9.6891,510600.0
2011-06-07 11:00:00,13.99,14.0,13.94,13.97,242400.0,9.6822,9.6891,9.6476,9.6683,242400.0
2011-06-07 11:05:00,13.98,13.99,13.97,13.98,74000.0,9.6753,9.6822,9.6683,9.6753,74000.0
2011-06-07 11:10:00,13.98,13.98,13.95,13.95,95600.0,9.6753,9.6753,9.6545,9.6545,95600.0
2011-06-07 11:15:00,13.95,13.96,13.95,13.96,23600.0,9.6545,9.6614,9.6545,9.6614,23600.0
2011-06-07 11:20:00,13.96,13.96,13.94,13.94,154500.0,9.6614,9.6614,9.6476,9.6476,154500.0
2011-06-07 11:25:00,13.94,13.95,13.94,13.95,18400.0,9.6476,9.6545,9.6476,9.6545,18400.0
2011-06-07 11:30:00,13.94,13.94,13.92,13.92,66400.0,9.6476,9.6476,9.6337,9.6337,66400.0
2011-06-07 11:35:00,13.92,13.93,13.92,13.93,58000.0,9.6337,9.6407,9.6337,9.6407,58000.0
2011-06-07 11:40:00,13.93,13.95,13.92,13.93,175100.0,9.6407,9.6545,9.6337,9.6407,175100.0
2011-06-07 11:45:00,13.94,13.94,13.93,13.93,90100.0,9.6476,9.6476,9.6407,9.6407,90100.0
2011-06-07 11:50:00,13.93,13.97,13.93,13.95,227000.0,9.6407,9.6683,9.6407,9.6545,227000.0
2011-06-07 11:55:00,13.95,13.96,13.94,13.96,184100.0,9.6545,9.6614,9.6476,9.6614,184100.0
2011-06-07 12:00:00,13.96,13.96,13.95,13.96,10300.0,9.6614,9.6614,9.6545,9.6614,10300.0
2011-06-07 12:05:00,13.96,13.98,13.95,13.98,32200.0,9.6614,9.6753,9.6545,9.6753,32200.0
2011-06-07 12:10:00,13.98,14.0,13.97,13.98,240000.0,9.6753,9.6891,9.6683,9.6753,240000.0
2011-06-07 12:15:00,13.98,13.98,13.97,13.97,11700.0,9.6753,9.6753,9.6683,9.6683,11700.0
2011-06-07 12:20:00,13.98,13.99,13.96,13.97,175000.0,9.6753,9.6822,9.6614,9.6683,175000.0
2011-06-07 12:25:00,13.97,13.98,13.97,13.97,25400.0,9.6683,9.6753,9.6683,9.6683,25400.0
2011-06-07 12:30:00,13.98,13.98,13.97,13.98,46100.0,9.6753,9.6753,9.6683,9.6753,46100.0
2011-06-07 12:35:00,13.98,13.98,13.97,13.98,46100.0,9.6753,9.6753,9.6683,9.6753,46100.0
2011-06-07 12:40:00,13.97,13.98,13.96,13.96,58900.0,9.6683,9.6753,9.6614,9.6614,58900.0
2011-06-07 12:45:00,13.96,13.97,13.96,13.96,46900.0,9.6614,9.6683,9.6614,9.6614,46900.0
2011-06-07 12:50:00,13.96,13.98,13.96,13.96,183900.0,9.6614,9.6753,9.6614,9.6614,183900.0
2011-06-07 12:55:00,13.96,13.97,13.96,13.97,146600.0,9.6614,9.6683,9.6614,9.6683,146600.0
2011-06-07 13:00:00,13.97,13.97,13.96,13.96,59400.0,9.6683,9.6683,9.6614,9.6614,59400.0
2011-06-07 13:05:00,13.97,13.98,13.96,13.97,137000.0,9.6683,9.6753,9.6614,9.6683,137000.0
2011-06-07 13:10:00,13.97,13.99,13.96,13.99,68200.0,9.6683,9.6822,9.6614,9.6822,68200.0
2011-06-07 13:15:00,13.98,13.99,13.98,13.98,1027900.0,9.6753,9.6822,9.6753,9.6753,1027900.0
2011-06-07 13:20:00,13.98,13.98,13.93,13.93,211300.0,9.6753,9.6753,9.6407,9.6407,211300.0
2011-06-07 13:25:00,13.93,13.94,13.93,13.93,103100.0,9.6407,9.6476,9.6407,9.6407,103100.0
2011-06-07 13:30:00,13.94,13.94,13.91,13.91,246000.0,9.6476,9.6476,9.6268,9.6268,246000.0
2011-06-07 13:35:00,13.91,13.92,13.91,13.92,21400.0,9.6268,9.6337,9.6268,9.6337,21400.0
2011-06-07 13:40:00,13.92,13.93,13.91,13.93,153500.0,9.6337,9.6407,9.6268,9.6407,153500.0
2011-06-07 13:45:00,13.93,13.93,13.92,13.93,98600.0,9.6407,9.6407,9.6337,9.6407,98600.0
2011-06-07 13:50:00,13.93,13.95,13.92,13.95,125100.0,9.6407,9.6545,9.6337,9.6545,125100.0
2011-06-07 13:55:00,13.95,13.95,13.94,13.94,139300.0,9.6545,9.6545,9.6476,9.6476,139300.0
2011-06-07 14:00:00,13.94,13.95,13.93,13.93,91100.0,9.6476,9.6545,9.6407,9.6407,91100.0
2011-06-07 14:05:00,13.93,13.95,13.93,13.95,122200.0,9.6407,9.6545,9.6407,9.6545,122200.0
2011-06-07 14:10:00,13.95,13.95,13.94,13.94,73300.0,9.6545,9.6545,9.6476,9.6476,73300.0
2011-06-07 14:15:00,13.94,13.95,13.94,13.95,104300.0,9.6476,9.6545,9.6476,9.6545,104300.0
2011-06-07 14:20:00,13.95,13.96,13.94,13.95,219200.0,9.6545,9.6614,9.6476,9.6545,219200.0
2011-06-07 14:25:00,13.94,13.95,13.93,13.94,107700.0,9.6476,9.6545,9.6407,9.6476,107700.0
2011-06-07 14:30:00,13.94,13.94,13.91,13.91,189300.0,9.6476,9.6476,9.6268,9.6268,189300.0
2011-06-07 14:35:00,13.92,13.92,13.91,13.91,61300.0,9.6337,9.6337,9.6268,9.6268,61300.0
2011-06-07 14:40:00,13.91,13.92,13.9,13.92,216700.0,9.6268,9.6337,9.6199,9.6337,216700.0
2011-06-07 14:45:00,13.92,13.93,13.91,13.93,100900.0,9.6337,9.6407,9.6268,9.6407,100900.0
2011-06-07 14:50:00,13.93,13.93,13.92,13.93,66900.0,9.6407,9.6407,9.6337,9.6407,66900.0
2011-06-07 14:55:00,13.93,13.93,13.9,13.9,289900.0,9.6407,9.6407,9.6199,9.6199,289900.0
2011-06-07 15:00:00,13.9,13.93,13.89,13.93,175100.0,9.6199,9.6407,9.613,9.6407,175100.0
2011-06-07 15:05:00,13.92,13.93,13.89,13.89,176700.0,9.6337,9.6407,9.613,9.613,176700.0
2011-06-07 15:10:00,13.89,13.9,13.89,13.89,81400.0,9.613,9.6199,9.613,9.613,81400.0
2011-06-07 15:15:00,13.89,13.9,13.89,13.89,69400.0,9.613,9.6199,9.613,9.613,69400.0
2011-06-07 15:20:00,13.89,13.9,13.88,13.89,243500.0,9.613,9.6199,9.6061,9.613,243500.0
2011-06-07 15:25:00,13.9,13.91,13.89,13.9,95900.0,9.6199,9.6268,9.613,9.6199,95900.0
2011-06-07 15:30:00,13.9,13.91,13.88,13.91,188500.0,9.6199,9.6268,9.6061,9.6268,188500.0
2011-06-07 15:35:00,13.9,13.94,13.9,13.93,448100.0,9.6199,9.6476,9.6199,9.6407,448100.0
2011-06-07 15:40:00,13.92,13.94,13.89,13.89,332600.0,9.6337,9.6476,9.613,9.613,332600.0
2011-06-07 15:45:00,13.9,13.93,13.89,13.9,340300.0,9.6199,9.6407,9.613,9.6199,340300.0
2011-06-07 15:50:00,13.9,13.91,13.87,13.91,674900.0,9.6199,9.6268,9.5991,9.6268,674900.0
2011-06-07 15:55:00,13.91,13.91,13.86,13.87,520300.0,9.6268,9.6268,9.5922,9.5991,520300.0
2011-06-08 09:30:00,13.9,13.9,13.8,13.85,253600.0,9.6199,9.6199,9.5507,9.5853,253600.0
2011-06-08 09:35:00,13.84,13.85,13.83,13.85,260800.0,9.5784,9.5853,9.5715,9.5853,260800.0
2011-06-08 09:40:00,13.84,13.85,13.8,13.81,250900.0,9.5784,9.5853,9.5507,9.5576,250900.0
2011-06-08 09:45:00,13.81,13.81,13.78,13.79,259500.0,9.5576,9.5576,9.5368,9.5438,259500.0
2011-06-08 09:50:00,13.79,13.8,13.77,13.78,136200.0,9.5438,9.5507,9.5299,9.5368,136200.0
2011-06-08 09:55:00,13.77,13.78,13.75,13.77,300100.0,9.5299,9.5368,9.5161,9.5299,300100.0
2011-06-08 10:00:00,13.77,13.79,13.76,13.77,161600.0,9.5299,9.5438,9.523,9.5299,161600.0
2011-06-08 10:05:00,13.77,13.77,13.76,13.76,26700.0,9.5299,9.5299,9.523,9.523,26700.0
2011-06-08 10:10:00,13.76,13.77,13.75,13.77,233400.0,9.523,9.5299,9.5161,9.5299,233400.0
2011-06-08 10:15:00,13.77,13.78,13.76,13.77,97400.0,9.5299,9.5368,9.523,9.5299,97400.0
2011-06-08 10:20:00,13.78,13.78,13.75,13.77,126700.0,9.5368,9.5368,9.5161,9.5299,126700.0
2011-06-08 10:25:00,13.77,13.79,13.76,13.78,120300.0,9.5299,9.5438,9.523,9.5368,120300.0
2011-06-08 10:30:00,13.79,13.79,13.77,13.78,100600.0,9.5438,9.5438,9.5299,9.5368,100600.0
2011-06-08 10:35:00,13.78,13.8,13.78,13.79,92400.0,9.5368,9.5507,9.5368,9.5438,92400.0
2011-06-08 10:40:00,13.78,13.79,13.76,13.76,70200.0,9.5368,9.5438,9.523,9.523,70200.0
2011-06-08 10:45:00,13.76,13.79,13.76,13.78,114800.0,9.523,9.5438,9.523,9.5368,114800.0
2011-06-08 10:50:00,13.79,13.79,13.77,13.77,98000.0,9.5438,9.5438,9.5299,9.5299,98000.0
2011-06-08 10:55:00,13.77,13.78,13.76,13.77,101700.0,9.5299,9.5368,9.523,9.5299,101700.0
2011-06-08 11:00:00,13.77,13.79,13.76,13.79,155700.0,9.5299,9.5438,9.523,9.5438,155700.0
2011-06-08 11:05:00,13.79,13.81,13.79,13.8,180200.0,9.5438,9.5576,9.5438,9.5507,180200.0
2011-06-08 11:10:00,13.8,13.8,13.75,13.76,172000.0,9.5507,9.5507,9.5161,9.523,172000.0
2011-06-08 11:15:00,13.75,13.77,13.75,13.77,154200.0,9.5161,9.5299,9.5161,9.5299,154200.0
2011-06-08 11:20:00,13.77,13.77,13.73,13.74,308900.0,9.5299,9.5299,9.5022,9.5092,308900.0
2011-06-08 11:25:00,13.75,13.75,13.69,13.7,463500.0,9.5161,9.5161,9.4746,9.4815,463500.0
2011-06-08 11:30:00,13.71,13.71,13.7,13.71,214000.0,9.4884,9.4884,9.4815,9.4884,214000.0
2011-06-08 11:35:00,13.71,13.72,13.7,13.71,94200.0,9.4884,9.4953,9.4815,9.4884,94200.0
2011-06-08 11:40:00,13.71,13.73,13.71,13.73,60900.0,9.4884,9.5022,9.4884,9.5022,60900.0
2011-06-08 11:45:00,13.73,13.74,13.71,13.72,110000.0,9.5022,9.5092,9.4884,9.4953,110000.0
2011-06-08 11:50:00,13.71,13.73,13.71,13.72,149700.0,9.4884,9.5022,9.4884,9.4953,149700.0
2011-06-08 11:55:00,13.71,13.74,13.71,13.74,99100.0,9.4884,9.5092,9.4884,9.5092,99100.0
2011-06-08 12:00:00,13.74,13.75,13.73,13.75,45000.0,9.5092,9.5161,9.5022,9.5161,45000.0
2011-06-08 12:05:00,13.74,13.75,13.72,13.74,83500.0,9.5092,9.5161,9.4953,9.5092,83500.0
2011-06-08 12:10:00,13.73,13.74,13.73,13.74,27800.0,9.5022,9.5092,9.5022,9.5092,27800.0
2011-06-08 12:15:00,13.74,13.75,13.73,13.74,94100.0,9.5092,9.5161,9.5022,9.5092,94100.0
2011-06-08 12:20:00,13.75,13.75,13.71,13.72,254900.0,9.5161,9.5161,9.4884,9.4953,254900.0
2011-06-08 12:25:00,13.72,13.73,13.71,13.73,158000.0,9.4953,9.5022,9.4884,9.5022,158000.0
2011-06-08 12:30:00,13.73,13.75,13.72,13.75,85500.0,9.5022,9.5161,9.4953,9.5161,85500.0
2011-06-08 12:35:00,13.74,13.75,13.72,13.73,123200.0,9.5092,9.5161,9.4953,9.5022,123200.0
2011-06-08 12:40:00,13.73,13.74,13.73,13.73,18000.0,9.5022,9.5092,9.5022,9.5022,18000.0
2011-06-08 12:45:00,13.74,13.76,13.73,13.76,122900.0,9.5092,9.523,9.5022,9.523,122900.0
2011-06-08 12:50:00,13.76,13.77,13.74,13.74,143700.0,9.523,9.5299,9.5092,9.5092,143700.0
2011-06-08 12:55:00,13.74,13.76,13.74,13.75,89900.0,9.5092,9.523,9.5092,9.5161,89900.0
2011-06-08 13:00:00,13.76,13.77,13.75,13.77,61800.0,9.523,9.5299,9.5161,9.5299,61800.0
2011-06-08 13:05:00,13.77,13.78,13.74,13.74,111600.0,9.5299,9.5368,9.5092,9.5092,111600.0
2011-06-08 13:10:00,13.74,13.75,13.73,13.75,107300.0,9.5092,9.5161,9.5022,9.5161,107300.0
2011-06-08 13:15:00,13.75,13.76,13.74,13.76,112500.0,9.5161,9.523,9.5092,9.523,112500.0
2011-06-08 13:20:00,13.75,13.75,13.72,13.72,116900.0,9.5161,9.5161,9.4953,9.4953,116900.0
2011-06-08 13:25:00,13.73,13.74,13.72,13.74,57400.0,9.5022,9.5092,9.4953,9.5092,57400.0
2011-06-08 13:30:00,13.74,13.74,13.71,13.73,172600.0,9.5092,9.5092,9.4884,9.5022,172600.0
2011-06-08 13:35:00,13.72,13.73,13.7,13.7,155400.0,9.4953,9.5022,9.4815,9.4815,155400.0
2011-06-08 13:40:00,13.7,13.71,13.69,13.7,146200.0,9.4815,9.4884,9.4746,9.4815,146200.0
2011-06-08 13:45:00,13.7,13.71,13.69,13.7,125900.0,9.4815,9.4884,9.4746,9.4815,125900.0
2011-06-08 13:50:00,13.71,13.73,13.7,13.73,308200.0,9.4884,9.5022,9.4815,9.5022,308200.0
2011-06-08 13:55:00,13.72,13.73,13.71,13.73,341700.0,9.4953,9.5022,9.4884,9.5022,341700.0
2011-06-08 14:00:00,13.72,13.77,13.72,13.73,447300.0,9.4953,9.5299,9.4953,9.5022,447300.0
2011-06-08 14:05:00,13.74,13.75,13.71,13.72,138900.0,9.5092,9.5161,9.4884,9.4953,138900.0
2011-06-08 14:10:00,13.73,13.73,13.69,13.69,424600.0,9.5022,9.5022,9.4746,9.4746,424600.0
2011-06-08 14:15:00,13.7,13.71,13.67,13.68,270200.0,9.4815,9.4884,9.4607,9.4676,270200.0
2011-06-08 14:20:00,13.68,13.68,13.65,13.66,140100.0,9.4676,9.4676,9.4469,9.4538,140100.0
2011-06-08 14:25:00,13.66,13.67,13.64,13.65,173300.0,9.4538,9.4607,9.44,9.4469,173300.0
2011-06-08 14:30:00,13.65,13.68,13.65,13.68,145200.0,9.4469,9.4676,9.4469,9.4676,145200.0
2011-06-08 14:35:00,13.68,13.69,13.67,13.68,272600.0,9.4676,9.4746,9.4607,9.4676,272600.0
2011-06-08 14:40:00,13.68,13.69,13.66,13.66,97900.0,9.4676,9.4746,9.4538,9.4538,97900.0
2011-06-08 14:45:00,13.67,13.67,13.65,13.66,153300.0,9.4607,9.4607,9.4469,9.4538,153300.0
2011-06-08 14:50:00,13.66,13.68,13.66,13.66,127900.0,9.4538,9.4676,9.4538,9.4538,127900.0
2011-06-08 14:55:00,13.66,13.67,13.66,13.66,48000.0,9.4538,9.4607,9.4538,9.4538,48000.0
2011-06-08 15:00:00,13.66,13.67,13.64,13.67,222900.0,9.4538,9.4607,9.44,9.4607,222900.0
2011-06-08 15:05:00,13.67,13.68,13.66,13.66,244800.0,9.4607,9.4676,9.4538,9.4538,244800.0
2011-06-08 15:10:00,13.66,13.69,13.65,13.68,245200.0,9.4538,9.4746,9.4469,9.4676,245200.0
2011-06-08 15:15:00,13.68,13.69,13.65,13.66,175300.0,9.4676,9.4746,9.4469,9.4538,175300.0
2011-06-08 15:20:00,13.66,13.67,13.65,13.66,174700.0,9.4538,9.4607,9.4469,9.4538,174700.0
2011-06-08 15:25:00,13.66,13.67,13.65,13.65,180100.0,9.4538,9.4607,9.4469,9.4469,180100.0
2011-06-08 15:30:00,13.65,13.67,13.65,13.65,193900.0,9.4469,9.4607,9.4469,9.4469,193900.0
2011-06-08 15:35:00,13.65,13.67,13.65,13.67,125000.0,9.4469,9.4607,9.4469,9.4607,125000.0
2011-06-08 15:40:00,13.66,13.67,13.65,13.66,470100.0,9.4538,9.4607,9.4469,9.4538,470100.0
2011-06-08 15:45:00,13.67,13.71,13.67,13.69,410200.0,9.4607,9.4884,9.4607,9.4746,410200.0
2011-06-08 15:50:00,13.69,13.71,13.69,13.71,413000.0,9.4746,9.4884,9.4746,9.4884,413000.0
2011-06-08 15:55:00,13.71,13.71,13.7,13.71,428300.0,9.4884,9.4884,9.4815,9.4884,428300.0
2011-06-09 09:30:00,13.72,13.73,13.67,13.67,175600.0,9.4953,9.5022,9.4607,9.4607,175600.0
2011-06-09 09:35:00,13.67,13.68,13.6,13.61,160800.0,9.4607,9.4676,9.4123,9.4192,160800.0
2011-06-09 09:40:00,13.61,13.61,13.56,13.56,228900.0,9.4192,9.4192,9.3846,9.3846,228900.0
2011-06-09 09:45:00,13.56,13.57,13.47,13.47,1290900.0,9.3846,9.3915,9.3223,9.3223,1290900.0
2011-06-09 09:50:00,13.48,13.53,13.32,13.51,1257900.0,9.3292,9.3638,9.2185,9.35,1257900.0
2011-06-09 09:55:00,13.51,13.61,13.5,13.59,349600.0,9.35,9.4192,9.3431,9.4054,349600.0
2011-06-09 10:00:00,13.59,13.64,13.58,13.63,597400.0,9.4054,9.44,9.3984,9.433,597400.0
2011-06-09 10:05:00,13.63,13.63,13.61,13.61,58700.0,9.433,9.433,9.4192,9.4192,58700.0
2011-06-09 10:10:00,13.61,13.63,13.6,13.61,151700.0,9.4192,9.433,9.4123,9.4192,151700.0
2011-06-09 10:15:00,13.62,13.62,13.59,13.6,540600.0,9.4261,9.4261,9.4054,9.4123,540600.0
2011-06-09 10:20:00,13.6,13.61,13.6,13.6,142800.0,9.4123,9.4192,9.4123,9.4123,142800.0
2011-06-09 10:25:00,13.6,13.62,13.6,13.6,329500.0,9.4123,9.4261,9.4123,9.4123,329500.0
2011-06-09 10:30:00,13.61,13.62,13.6,13.61,101800.0,9.4192,9.4261,9.4123,9.4192,101800.0
2011-06-09 10:35:00,13.62,13.62,13.59,13.6,138800.0,9.4261,9.4261,9.4054,9.4123,138800.0
2011-06-09 10:40:00,13.61,13.61,13.6,13.6,256100.0,9.4192,9.4192,9.4123,9.4123,256100.0
2011-06-09 10:45:00,13.6,13.61,13.6,13.61,66700.0,9.4123,9.4192,9.4123,9.4192,66700.0
2011-06-09 10:50:00,13.61,13.61,13.58,13.58,146800.0,9.4192,9.4192,9.3984,9.3984,146800.0
2011-06-09 10:55:00,13.58,13.59,13.55,13.56,278700.0,9.3984,9.4054,9.3777,9.3846,278700.0
2011-06-09 11:00:00,13.56,13.56,13.55,13.55,87200.0,9.3846,9.3846,9.3777,9.3777,87200.0
2011-06-09 11:05:00,13.55,13.58,13.55,13.57,391000.0,9.3777,9.3984,9.3777,9.3915,391000.0
2011-06-09 11:10:00,13.57,13.59,13.57,13.58,24700.0,9.3915,9.4054,9.3915,9.3984,24700.0
2011-06-09 11:15:00,13.58,13.6,13.58,13.58,110100.0,9.3984,9.4123,9.3984,9.3984,110100.0
2011-06-09 11:20:00,13.58,13.59,13.57,13.58,45800.0,9.3984,9.4054,9.3915,9.3984,45800.0
2011-06-09 11:25:00,13.57,13.59,13.56,13.59,336300.0,9.3915,9.4054,9.3846,9.4054,336300.0
2011-06-09 11:30:00,13.59,13.6,13.59,13.59,104500.0,9.4054,9.4123,9.4054,9.4054,104500.0
2011-06-09 11:35:00,13.59,13.6,13.59,13.6,22800.0,9.4054,9.4123,9.4054,9.4123,22800.0
2011-06-09 11:40:00,13.59,13.6,13.58,13.59,43400.0,9.4054,9.4123,9.3984,9.4054,43400.0
2011-06-09 11:45:00,13.58,13.59,13.58,13.59,34200.0,9.3984,9.4054,9.3984,9.4054,34200.0
2011-06-09 11:50:00,13.59,13.6,13.58,13.59,33700.0,9.4054,9.4123,9.3984,9.4054,33700.0
2011-06-09 11:55:00,13.6,13.61,13.59,13.6,154100.0,9.4123,9.4192,9.4054,9.4123,154100.0
2011-06-09 12:00:00,13.6,13.6,13.59,13.6,18500.0,9.4123,9.4123,9.4054,9.4123,18500.0
2011-06-09 12:05:00,13.6,13.61,13.59,13.6,54200.0,9.4123,9.4192,9.4054,9.4123,54200.0
2011-06-09 12:10:00,13.6,13.61,13.59,13.6,34500.0,9.4123,9.4192,9.4054,9.4123,34500.0
2011-06-09 12:15:00,13.6,13.6,13.58,13.58,95500.0,9.4123,9.4123,9.3984,9.3984,95500.0
2011-06-09 12:20:00,13.59,13.59,13.57,13.57,53200.0,9.4054,9.4054,9.3915,9.3915,53200.0
2011-06-09 12:25:00,13.58,13.58,13.56,13.56,20100.0,9.3984,9.3984,9.3846,9.3846,20100.0
2011-06-09 12:30:00,13.56,13.58,13.56,13.58,79600.0,9.3846,9.3984,9.3846,9.3984,79600.0
2011-06-09 12:35:00,13.57,13.58,13.57,13.57,25800.0,9.3915,9.3984,9.3915,9.3915,25800.0
2011-06-09 12:40:00,13.57,13.58,13.57,13.58,28100.0,9.3915,9.3984,9.3915,9.3984,28100.0
2011-06-09 12:45:00,13.58,13.6,13.57,13.6,161000.0,9.3984,9.4123,9.3915,9.4123,161000.0
2011-06-09 12:50:00,13.6,13.6,13.59,13.6,14700.0,9.4123,9.4123,9.4054,9.4123,14700.0
2011-06-09 12:55:00,13.6,13.6,13.59,13.6,13500.0,9.4123,9.4123,9.4054,9.4123,13500.0
2011-06-09 13:00:00,13.59,13.6,13.59,13.6,78900.0,9.4054,9.4123,9.4054,9.4123,78900.0
2011-06-09 13:05:00,13.6,13.6,13.59,13.59,20400.0,9.4123,9.4123,9.4054,9.4054,20400.0
2011-06-09 13:10:00,13.59,13.61,13.59,13.61,162100.0,9.4054,9.4192,9.4054,9.4192,162100.0
2011-06-09 13:15:00,13.61,13.61,13.59,13.61,186200.0,9.4192,9.4192,9.4054,9.4192,186200.0
2011-06-09 13:20:00,13.61,13.62,13.6,13.61,127100.0,9.4192,9.4261,9.4123,9.4192,127100.0
2011-06-09 13:25:00,13.62,13.62,13.59,13.6,42400.0,9.4261,9.4261,9.4054,9.4123,42400.0
2011-06-09 13:30:00,13.6,13.6,13.59,13.6,65500.0,9.4123,9.4123,9.4054,9.4123,65500.0
2011-06-09 13:35:00,13.59,13.6,13.58,13.59,126200.0,9.4054,9.4123,9.3984,9.4054,126200.0
2011-06-09 13:40:00,13.58,13.59,13.58,13.59,27600.0,9.3984,9.4054,9.3984,9.4054,27600.0
2011-06-09 13:45:00,13.58,13.59,13.58,13.58,33400.0,9.3984,9.4054,9.3984,9.3984,33400.0
2011-06-09 13:50:00,13.58,13.6,13.58,13.6,89600.0,9.3984,9.4123,9.3984,9.4123,89600.0
2011-06-09 13:55:00,13.6,13.6,13.58,13.59,39800.0,9.4123,9.4123,9.3984,9.4054,39800.0
2011-06-09 14:00:00,13.58,13.59,13.58,13.58,27600.0,9.3984,9.4054,9.3984,9.3984,27600.0
2011-06-09 14:05:00,13.59,13.59,13.57,13.58,159800.0,9.4054,9.4054,9.3915,9.3984,159800.0
2011-06-09 14:10:00,13.58,13.59,13.58,13.59,51800.0,9.3984,9.4054,9.3984,9.4054,51800.0
2011-06-09 14:15:00,13.59,13.59,13.58,13.58,29000.0,9.4054,9.4054,9.3984,9.3984,29000.0
2011-06-09 14:20:00,13.58,13.6,13.58,13.59,258600.0,9.3984,9.4123,9.3984,9.4054,258600.0
2011-06-09 14:25:00,13.58,13.59,13.58,13.58,77500.0,9.3984,9.4054,9.3984,9.3984,77500.0
2011-06-09 14:30:00,13.58,13.59,13.57,13.57,52000.0,9.3984,9.4054,9.3915,9.3915,52000.0
2011-06-09 14:35:00,13.58,13.58,13.57,13.58,19300.0,9.3984,9.3984,9.3915,9.3984,19300.0
2011-06-09 14:40:00,13.58,13.58,13.57,13.57,13700.0,9.3984,9.3984,9.3915,9.3915,13700.0
2011-06-09 14:45:00,13.58,13.58,13.57,13.58,24100.0,9.3984,9.3984,9.3915,9.3984,24100.0
2011-06-09 14:50:00,13.58,13.58,13.57,13.58,21800.0,9.3984,9.3984,9.3915,9.3984,21800.0
2011-06-09 14:55:00,13.58,13.6,13.57,13.6,379200.0,9.3984,9.4123,9.3915,9.4123,379200.0
2011-06-09 15:00:00,13.6,13.6,13.59,13.6,94200.0,9.4123,9.4123,9.4054,9.4123,94200.0
2011-06-09 15:05:00,13.6,13.6,13.58,13.58,126300.0,9.4123,9.4123,9.3984,9.3984,126300.0
2011-06-09 15:10:00,13.59,13.6,13.58,13.6,229600.0,9.4054,9.4123,9.3984,9.4123,229600.0
2011-06-09 15:15:00,13.59,13.6,13.58,13.58,172100.0,9.4054,9.4123,9.3984,9.3984,172100.0
2011-06-09 15:20:00,13.58,13.58,13.56,13.56,91200.0,9.3984,9.3984,9.3846,9.3846,91200.0
2011-06-09 15:25:00,13.56,13.58,13.56,13.58,205000.0,9.3846,9.3984,9.3846,9.3984,205000.0
2011-06-09 15:30:00,13.58,13.58,13.57,13.57,104500.0,9.3984,9.3984,9.3915,9.3915,104500.0
2011-06-09 15:35:00,13.58,13.58,13.57,13.58,68300.0,9.3984,9.3984,9.3915,9.3984,68300.0
2011-06-09 15:40:00,13.58,13.58,13.57,13.58,430000.0,9.3984,9.3984,9.3915,9.3984,430000.0
2011-06-09 15:45:00,13.58,13.58,13.56,13.57,390900.0,9.3984,9.3984,9.3846,9.3915,390900.0
2011-06-09 15:50:00,13.57,13.58,13.56,13.57,262500.0,9.3915,9.3984,9.3846,9.3915,262500.0
2011-06-09 15:55:00,13.57,13.58,13.55,13.57,795600.0,9.3915,9.3984,9.3777,9.3915,795600.0
2011-06-10 09:30:00,13.4,13.44,13.31,13.33,598500.0,9.2739,9.3015,9.2116,9.2254,598500.0
2011-06-10 09:35:00,13.33,13.34,13.28,13.3,949700.0,9.2254,9.2323,9.1908,9.2047,949700.0
2011-06-10 09:40:00,13.29,13.3,13.25,13.25,337600.0,9.1977,9.2047,9.17,9.17,337600.0
2011-06-10 09:45:00,13.26,13.26,13.23,13.25,268600.0,9.177,9.177,9.1562,9.17,268600.0
2011-06-10 09:50:00,13.24,13.28,13.24,13.25,1099800.0,9.1631,9.1908,9.1631,9.17,1099800.0
2011-06-10 09:55:00,13.25,13.26,13.23,13.23,386500.0,9.17,9.177,9.1562,9.1562,386500.0
2011-06-10 10:00:00,13.24,13.24,13.22,13.22,127900.0,9.1631,9.1631,9.1493,9.1493,127900.0
2011-06-10 10:05:00,13.22,13.23,13.19,13.21,298300.0,9.1493,9.1562,9.1285,9.1424,298300.0
2011-06-10 10:10:00,13.2,13.21,13.18,13.19,329600.0,9.1354,9.1424,9.1216,9.1285,329600.0
2011-06-10 10:15:00,13.18,13.2,13.18,13.19,373000.0,9.1216,9.1354,9.1216,9.1285,373000.0
2011-06-10 10:20:00,13.19,13.2,13.18,13.18,260900.0,9.1285,9.1354,9.1216,9.1216,260900.0
2011-06-10 10:25:00,13.18,13.19,13.16,13.17,554000.0,9.1216,9.1285,9.1078,9.1147,554000.0
2011-06-10 10:30:00,13.16,13.17,13.13,13.15,519100.0,9.1078,9.1147,9.087,9.1008,519100.0
2011-06-10 10:35:00,13.15,13.18,13.15,13.17,522900.0,9.1008,9.1216,9.1008,9.1147,522900.0
2011-06-10 10:40:00,13.17,13.18,13.15,13.16,872400.0,9.1147,9.1216,9.1008,9.1078,872400.0
2011-06-10 10:45:00,13.15,13.16,13.15,13.16,453500.0,9.1008,9.1078,9.1008,9.1078,453500.0
2011-06-10 10:50:00,13.16,13.16,13.12,13.13,796900.0,9.1078,9.1078,9.0801,9.087,796900.0
2011-06-10 10:55:00,13.12,13.13,13.1,13.11,561100.0,9.0801,9.087,9.0662,9.0732,561100.0
2011-06-10 11:00:00,13.11,13.12,13.1,13.1,1174100.0,9.0732,9.0801,9.0662,9.0662,1174100.0
2011-06-10 11:05:00,13.1,13.11,13.08,13.1,194500.0,9.0662,9.0732,9.0524,9.0662,194500.0
2011-06-10 11:10:00,13.1,13.1,13.07,13.07,207300.0,9.0662,9.0662,9.0455,9.0455,207300.0
2011-06-10 11:15:00,13.08,13.1,13.07,13.09,333800.0,9.0524,9.0662,9.0455,9.0593,333800.0
2011-06-10 11:20:00,13.09,13.09,13.07,13.08,1781700.0,9.0593,9.0593,9.0455,9.0524,1781700.0
2011-06-10 11:25:00,13.09,13.09,13.05,13.05,560100.0,9.0593,9.0593,9.0316,9.0316,560100.0
2011-06-10 11:30:00,13.05,13.06,13.02,13.04,892300.0,9.0316,9.0386,9.0109,9.0247,892300.0
2011-06-10 11:35:00,13.04,13.06,13.03,13.03,291000.0,9.0247,9.0386,9.0178,9.0178,291000.0
2011-06-10 11:40:00,13.04,13.04,13.01,13.03,476400.0,9.0247,9.0247,9.0039,9.0178,476400.0
2011-06-10 11:45:00,13.03,13.03,13.02,13.03,49500.0,9.0178,9.0178,9.0109,9.0178,49500.0
2011-06-10 11:50:00,13.03,13.04,13.02,13.04,289700.0,9.0178,9.0247,9.0109,9.0247,289700.0
2011-06-10 11:55:00,13.04,13.06,13.04,13.05,130900.0,9.0247,9.0386,9.0247,9.0316,130900.0
2011-06-10 12:00:00,13.05,13.05,13.04,13.05,60300.0,9.0316,9.0316,9.0247,9.0316,60300.0
2011-06-10 12:05:00,13.04,13.06,13.04,13.06,44700.0,9.0247,9.0386,9.0247,9.0386,44700.0
2011-06-10 12:10:00,13.06,13.08,13.06,13.08,152100.0,9.0386,9.0524,9.0386,9.0524,152100.0
2011-06-10 12:15:00,13.08,13.08,13.07,13.08,48900.0,9.0524,9.0524,9.0455,9.0524,48900.0
2011-06-10 12:20:00,13.08,13.08,13.07,13.08,23300.0,9.0524,9.0524,9.0455,9.0524,23300.0
2011-06-10 12:25:00,13.08,13.09,13.08,13.09,317800.0,9.0524,9.0593,9.0524,9.0593,317800.0
2011-06-10 12:30:00,13.09,13.09,13.08,13.09,67300.0,9.0593,9.0593,9.0524,9.0593,67300.0
2011-06-10 12:35:00,13.08,13.1,13.08,13.09,46100.0,9.0524,9.0662,9.0524,9.0593,46100.0
2011-06-10 12:40:00,13.1,13.1,13.09,13.1,69600.0,9.0662,9.0662,9.0593,9.0662,69600.0
2011-06-10 12:45:00,13.1,13.1,13.08,13.09,184700.0,9.0662,9.0662,9.0524,9.0593,184700.0
2011-06-10 12:50:00,13.09,13.09,13.07,13.08,272700.0,9.0593,9.0593,9.0455,9.0524,272700.0
2011-06-10 12:55:00,13.09,13.09,13.08,13.08,37700.0,9.0593,9.0593,9.0524,9.0524,37700.0
2011-06-10 13:00:00,13.08,13.09,13.08,13.08,131900.0,9.0524,9.0593,9.0524,9.0524,131900.0
2011-06-10 13:05:00,13.08,13.08,13.06,13.06,64100.0,9.0524,9.0524,9.0386,9.0386,64100.0
2011-06-10 13:10:00,13.06,13.07,13.05,13.05,25500.0,9.0386,9.0455,9.0316,9.0316,25500.0
2011-06-10 13:15:00,13.05,13.06,13.05,13.05,26800.0,9.0316,9.0386,9.0316,9.0316,26800.0
2011-06-10 13:20:00,13.05,13.06,13.04,13.06,148000.0,9.0316,9.0386,9.0247,9.0386,148000.0
2011-06-10 13:25:00,13.06,13.09,13.05,13.08,77800.0,9.0386,9.0593,9.0316,9.0524,77800.0
2011-06-10 13:30:00,13.08,13.08,13.05,13.07,58500.0,9.0524,9.0524,9.0316,9.0455,58500.0
2011-06-10 13:35:00,13.07,13.07,13.04,13.06,103400.0,9.0455,9.0455,9.0247,9.0386,103400.0
2011-06-10 13:40:00,13.06,13.06,13.03,13.04,91500.0,9.0386,9.0386,9.0178,9.0247,91500.0
2011-06-10 13:45:00,13.05,13.05,13.04,13.05,49100.0,9.0316,9.0316,9.0247,9.0316,49100.0
2011-06-10 13:50:00,13.05,13.07,13.04,13.07,63500.0,9.0316,9.0455,9.0247,9.0455,63500.0
2011-06-10 13:55:00,13.08,13.08,13.05,13.07,58400.0,9.0524,9.0524,9.0316,9.0455,58400.0
2011-06-10 14:00:00,13.07,13.1,13.07,13.1,83100.0,9.0455,9.0662,9.0455,9.0662,83100.0
2011-06-10 14:05:00,13.1,13.12,13.08,13.08,217900.0,9.0662,9.0801,9.0524,9.0524,217900.0
2011-06-10 14:10:00,13.08,13.09,13.06,13.09,141900.0,9.0524,9.0593,9.0386,9.0593,141900.0
2011-06-10 14:15:00,13.09,13.12,13.08,13.11,285900.0,9.0593,9.0801,9.0524,9.0732,285900.0
2011-06-10 14:20:00,13.12,13.12,13.08,13.1,307200.0,9.0801,9.0801,9.0524,9.0662,307200.0
2011-06-10 14:25:00,13.1,13.1,13.08,13.1,75100.0,9.0662,9.0662,9.0524,9.0662,75100.0
2011-06-10 14:30:00,13.1,13.1,13.09,13.09,31600.0,9.0662,9.0662,9.0593,9.0593,31600.0
2011-06-10 14:35:00,13.09,13.1,13.09,13.1,9800.0,9.0593,9.0662,9.0593,9.0662,9800.0
2011-06-10 14:40:00,13.09,13.11,13.08,13.09,306000.0,9.0593,9.0732,9.0524,9.0593,306000.0
2011-06-10 14:45:00,13.09,13.11,13.08,13.09,342300.0,9.0593,9.0732,9.0524,9.0593,342300.0
2011-06-10 14:50:00,13.09,13.1,13.08,13.08,856400.0,9.0593,9.0662,9.0524,9.0524,856400.0
2011-06-10 14:55:00,13.09,13.11,13.08,13.09,1271800.0,9.0593,9.0732,9.0524,9.0593,1271800.0
2011-06-10 15:00:00,13.1,13.1,13.08,13.09,77400.0,9.0662,9.0662,9.0524,9.0593,77400.0
2011-06-10 15:05:00,13.09,13.09,13.07,13.08,370700.0,9.0593,9.0593,9.0455,9.0524,370700.0
2011-06-10 15:10:00,13.09,13.09,13.08,13.08,86400.0,9.0593,9.0593,9.0524,9.0524,86400.0
2011-06-10 15:15:00,13.08,13.09,13.06,13.08,784500.0,9.0524,9.0593,9.0386,9.0524,784500.0
2011-06-10 15:20:00,13.08,13.08,13.06,13.07,291700.0,9.0524,9.0524,9.0386,9.0455,291700.0
2011-06-10 15:25:00,13.06,13.07,13.05,13.05,207500.0,9.0386,9.0455,9.0316,9.0316,207500.0
2011-06-10 15:30:00,13.05,13.07,13.05,13.07,82100.0,9.0316,9.0455,9.0316,9.0455,82100.0
2011-06-10 15:35:00,13.06,13.07,13.04,13.05,305100.0,9.0386,9.0455,9.0247,9.0316,305100.0
2011-06-10 15:40:00,13.05,13.06,13.02,13.02,1842400.0,9.0316,9.0386,9.0109,9.0109,1842400.0
2011-06-10 15:45:00,13.03,13.03,13.0,13.0,1481400.0,9.0178,9.0178,8.997,8.997,1481400.0
2011-06-10 15:50:00,13.0,13.03,13.0,13.03,715100.0,8.997,9.0178,8.997,9.0178,715100.0
2011-06-10 15:55:00,13.03,13.06,13.02,13.06,1048100.0,9.0178,9.0386,9.0109,9.0386,1048100.0
2011-06-13 09:30:00,13.05,13.09,13.04,13.08,361300.0,9.0316,9.0593,9.0247,9.0524,361300.0
2011-06-13 09:35:00,13.08,13.09,13.05,13.07,702900.0,9.0524,9.0593,9.0316,9.0455,702900.0
2011-06-13 09:40:00,13.07,13.08,13.05,13.06,360900.0,9.0455,9.0524,9.0316,9.0386,360900.0
2011-06-13 09:45:00,13.06,13.07,13.04,13.06,312400.0,9.0386,9.0455,9.0247,9.0386,312400.0
2011-06-13 09:50:00,13.06,13.06,13.04,13.05,267600.0,9.0386,9.0386,9.0247,9.0316,267600.0
2011-06-13 09:55:00,13.05,13.07,13.04,13.06,240200.0,9.0316,9.0455,9.0247,9.0386,240200.0
2011-06-13 10:00:00,13.06,13.07,13.03,13.06,1075200.0,9.0386,9.0455,9.0178,9.0386,1075200.0
2011-06-13 10:05:00,13.06,13.06,13.04,13.05,202700.0,9.0386,9.0386,9.0247,9.0316,202700.0
2011-06-13 10:10:00,13.05,13.06,13.03,13.04,53700.0,9.0316,9.0386,9.0178,9.0247,53700.0
2011-06-13 10:15:00,13.04,13.06,13.03,13.06,198800.0,9.0247,9.0386,9.0178,9.0386,198800.0
2011-06-13 10:20:00,13.06,13.06,13.04,13.04,180500.0,9.0386,9.0386,9.0247,9.0247,180500.0
2011-06-13 10:25:00,13.05,13.05,13.04,13.04,56300.0,9.0316,9.0316,9.0247,9.0247,56300.0
2011-06-13 10:30:00,13.04,13.05,13.04,13.04,51100.0,9.0247,9.0316,9.0247,9.0247,51100.0
2011-06-13 10:35:00,13.04,13.05,13.03,13.03,234300.0,9.0247,9.0316,9.0178,9.0178,234300.0
2011-06-13 10:40:00,13.03,13.04,13.02,13.03,239400.0,9.0178,9.0247,9.0109,9.0178,239400.0
2011-06-13 10:45:00,13.03,13.04,13.03,13.03,237600.0,9.0178,9.0247,9.0178,9.0178,237600.0
2011-06-13 10:50:00,13.03,13.04,13.03,13.03,81800.0,9.0178,9.0247,9.0178,9.0178,81800.0
2011-06-13 10:55:00,13.03,13.04,13.01,13.01,456800.0,9.0178,9.0247,9.0039,9.0039,456800.0
2011-06-13 11:00:00,13.02,13.03,13.01,13.02,188300.0,9.0109,9.0178,9.0039,9.0109,188300.0
2011-06-13 11:05:00,13.02,13.03,13.01,13.02,154700.0,9.0109,9.0178,9.0039,9.0109,154700.0
2011-06-13 11:10:00,13.02,13.03,13.02,13.03,156700.0,9.0109,9.0178,9.0109,9.0178,156700.0
2011-06-13 11:15:00,13.03,13.03,13.01,13.01,63500.0,9.0178,9.0178,9.0039,9.0039,63500.0
2011-06-13 11:20:00,13.02,13.03,13.01,13.03,498500.0,9.0109,9.0178,9.0039,9.0178,498500.0
2011-06-13 11:25:00,13.03,13.04,13.02,13.04,305500.0,9.0178,9.0247,9.0109,9.0247,305500.0
2011-06-13 11:30:00,13.04,13.04,13.02,13.03,90600.0,9.0247,9.0247,9.0109,9.0178,90600.0
2011-06-13 11:35:00,13.02,13.03,13.02,13.02,39700.0,9.0109,9.0178,9.0109,9.0109,39700.0
2011-06-13 11:40:00,13.03,13.05,13.02,13.03,413300.0,9.0178,9.0316,9.0109,9.0178,413300.0
2011-06-13 11:45:00,13.03,13.03,13.02,13.02,25700.0,9.0178,9.0178,9.0109,9.0109,25700.0
2011-06-13 11:50:00,13.02,13.03,12.98,13.0,446500.0,9.0109,9.0178,8.9832,8.997,446500.0
2011-06-13 11:55:00,13.0,13.01,12.98,12.98,370000.0,8.997,9.0039,8.9832,8.9832,370000.0
2011-06-13 12:00:00,12.98,13.0,12.97,12.98,253900.0,8.9832,8.997,8.9763,8.9832,253900.0
2011-06-13 12:05:00,12.98,12.99,12.97,12.98,48700.0,8.9832,8.9901,8.9763,8.9832,48700.0
2011-06-13 12:10:00,12.99,12.99,12.97,12.98,341800.0,8.9901,8.9901,8.9763,8.9832,341800.0
2011-06-13 12:15:00,12.98,12.99,12.97,12.98,131700.0,8.9832,8.9901,8.9763,8.9832,131700.0
2011-06-13 12:20:00,12.98,12.99,12.97,12.98,300600.0,8.9832,8.9901,8.9763,8.9832,300600.0
2011-06-13 12:25:00,12.99,12.99,12.97,12.99,168200.0,8.9901,8.9901,8.9763,8.9901,168200.0
2011-06-13 12:30:00,12.99,13.0,12.98,13.0,53700.0,8.9901,8.997,8.9832,8.997,53700.0
2011-06-13 12:35:00,13.0,13.01,12.99,13.01,48800.0,8.997,9.0039,8.9901,9.0039,48800.0
2011-06-13 12:40:00,13.01,13.01,13.0,13.01,15400.0,9.0039,9.0039,8.997,9.0039,15400.0
2011-06-13 12:45:00,13.01,13.01,13.0,13.01,22700.0,9.0039,9.0039,8.997,9.0039,22700.0
2011-06-13 12:50:00,13.01,13.01,13.0,13.01,12500.0,9.0039,9.0039,8.997,9.0039,12500.0
2011-06-13 12:55:00,13.01,13.01,13.0,13.0,21000.0,9.0039,9.0039,8.997,8.997,21000.0
2011-06-13 13:00:00,13.0,13.01,12.98,12.98,130800.0,8.997,9.0039,8.9832,8.9832,130800.0
2011-06-13 13:05:00,12.97,12.98,12.97,12.98,19700.0,8.9763,8.9832,8.9763,8.9832,19700.0
2011-06-13 13:10:00,12.98,12.99,12.96,12.96,272800.0,8.9832,8.9901,8.9693,8.9693,272800.0
2011-06-13 13:15:00,12.97,13.01,12.96,13.01,165900.0,8.9763,9.0039,8.9693,9.0039,165900.0
2011-06-13 13:20:00,13.0,13.01,13.0,13.01,5800.0,8.997,9.0039,8.997,9.0039,5800.0
2011-06-13 13:25:00,13.01,13.01,13.0,13.01,14300.0,9.0039,9.0039,8.997,9.0039,14300.0
2011-06-13 13:30:00,13.01,13.01,13.0,13.01,52600.0,9.0039,9.0039,8.997,9.0039,52600.0
2011-06-13 13:35:00,13.01,13.01,13.0,13.01,11800.0,9.0039,9.0039,8.997,9.0039,11800.0
2011-06-13 13:40:00,13.01,13.01,13.0,13.01,17200.0,9.0039,9.0039,8.997,9.0039,17200.0
2011-06-13 13:45:00,13.01,13.01,13.0,13.01,17800.0,9.0039,9.0039,8.997,9.0039,17800.0
2011-06-13 13:50:00,13.01,13.04,13.0,13.04,93700.0,9.0039,9.0247,8.997,9.0247,93700.0
2011-06-13 13:55:00,13.04,13.06,13.03,13.06,81900.0,9.0247,9.0386,9.0178,9.0386,81900.0
2011-06-13 14:00:00,13.06,13.06,13.04,13.05,125900.0,9.0386,9.0386,9.0247,9.0316,125900.0
2011-06-13 14:05:00,13.04,13.06,13.04,13.05,111700.0,9.0247,9.0386,9.0247,9.0316,111700.0
2011-06-13 14:10:00,13.05,13.05,13.04,13.04,17700.0,9.0316,9.0316,9.0247,9.0247,17700.0
2011-06-13 14:15:00,13.04,13.05,13.04,13.04,23200.0,9.0247,9.0316,9.0247,9.0247,23200.0
2011-06-13 14:20:00,13.04,13.05,13.03,13.03,43200.0,9.0247,9.0316,9.0178,9.0178,43200.0
2011-06-13 14:25:00,13.03,13.04,13.03,13.03,41100.0,9.0178,9.0247,9.0178,9.0178,41100.0
2011-06-13 14:30:00,13.04,13.04,13.0,13.0,84200.0,9.0247,9.0247,8.997,8.997,84200.0
2011-06-13 14:35:00,13.01,13.01,13.0,13.0,18600.0,9.0039,9.0039,8.997,8.997,18600.0
2011-06-13 14:40:00,13.0,13.04,13.0,13.03,138100.0,8.997,9.0247,8.997,9.0178,138100.0
2011-06-13 14:45:00,13.03,13.04,13.02,13.04,59200.0,9.0178,9.0247,9.0109,9.0247,59200.0
2011-06-13 14:50:00,13.04,13.04,13.01,13.02,183500.0,9.0247,9.0247,9.0039,9.0109,183500.0
2011-06-13 14:55:00,13.02,13.03,13.01,13.02,46900.0,9.0109,9.0178,9.0039,9.0109,46900.0
2011-06-13 15:00:00,13.02,13.03,13.01,13.03,56100.0,9.0109,9.0178,9.0039,9.0178,56100.0
2011-06-13 15:05:00,13.03,13.03,13.01,13.01,66600.0,9.0178,9.0178,9.0039,9.0039,66600.0
2011-06-13 15:10:00,13.02,13.03,13.01,13.03,47200.0,9.0109,9.0178,9.0039,9.0178,47200.0
2011-06-13 15:15:00,13.03,13.03,13.01,13.02,102600.0,9.0178,9.0178,9.0039,9.0109,102600.0
2011-06-13 15:20:00,13.03,13.03,13.02,13.02,37300.0,9.0178,9.0178,9.0109,9.0109,37300.0
2011-06-13 15:25:00,13.02,13.03,13.02,13.02,35400.0,9.0109,9.0178,9.0109,9.0109,35400.0
2011-06-13 15:30:00,13.02,13.03,13.0,13.01,115100.0,9.0109,9.0178,8.997,9.0039,115100.0
2011-06-13 15:35:00,13.02,13.02,13.0,13.01,78300.0,9.0109,9.0109,8.997,9.0039,78300.0
2011-06-13 15:40:00,13.0,13.01,12.99,13.0,131100.0,8.997,9.0039,8.9901,8.997,131100.0
2011-06-13 15:45:00,13.0,13.01,12.99,13.0,153500.0,8.997,9.0039,8.9901,8.997,153500.0
2011-06-13 15:50:00,13.0,13.0,12.99,12.99,121500.0,8.997,8.997,8.9901,8.9901,121500.0
2011-06-13 15:55:00,12.99,13.01,12.99,12.99,479100.0,8.9901,9.0039,8.9901,8.9901,479100.0
2011-06-14 09:30:00,13.26,13.33,13.25,13.3,813600.0,9.177,9.2254,9.17,9.2047,813600.0
2011-06-14 09:35:00,13.31,13.33,13.29,13.3,287500.0,9.2116,9.2254,9.1977,9.2047,287500.0
2011-06-14 09:40:00,13.3,13.35,13.3,13.33,400800.0,9.2047,9.2393,9.2047,9.2254,400800.0
2011-06-14 09:45:00,13.33,13.35,13.3,13.31,532300.0,9.2254,9.2393,9.2047,9.2116,532300.0
2011-06-14 09:50:00,13.32,13.33,13.31,13.32,630000.0,9.2185,9.2254,9.2116,9.2185,630000.0
2011-06-14 09:55:00,13.32,13.34,13.31,13.32,244600.0,9.2185,9.2323,9.2116,9.2185,244600.0
2011-06-14 10:00:00,13.33,13.33,13.31,13.32,183300.0,9.2254,9.2254,9.2116,9.2185,183300.0
2011-06-14 10:05:00,13.31,13.34,13.31,13.33,228600.0,9.2116,9.2323,9.2116,9.2254,228600.0
2011-06-14 10:10:00,13.34,13.34,13.33,13.33,51300.0,9.2323,9.2323,9.2254,9.2254,51300.0
2011-06-14 10:15:00,13.33,13.34,13.3,13.31,409200.0,9.2254,9.2323,9.2047,9.2116,409200.0
2011-06-14 10:20:00,13.31,13.32,13.3,13.32,215200.0,9.2116,9.2185,9.2047,9.2185,215200.0
2011-06-14 10:25:00,13.31,13.32,13.29,13.29,128800.0,9.2116,9.2185,9.1977,9.1977,128800.0
2011-06-14 10:30:00,13.3,13.31,13.29,13.3,234700.0,9.2047,9.2116,9.1977,9.2047,234700.0
2011-06-14 10:35:00,13.3,13.3,13.29,13.3,116700.0,9.2047,9.2047,9.1977,9.2047,116700.0
2011-06-14 10:40:00,13.29,13.3,13.27,13.29,269700.0,9.1977,9.2047,9.1839,9.1977,269700.0
2011-06-14 10:45:00,13.29,13.29,13.26,13.27,173000.0,9.1977,9.1977,9.177,9.1839,173000.0
2011-06-14 10:50:00,13.26,13.27,13.26,13.27,155200.0,9.177,9.1839,9.177,9.1839,155200.0
2011-06-14 10:55:00,13.27,13.27,13.26,13.27,51300.0,9.1839,9.1839,9.177,9.1839,51300.0
2011-06-14 11:00:00,13.26,13.29,13.26,13.29,181500.0,9.177,9.1977,9.177,9.1977,181500.0
2011-06-14 11:05:00,13.29,13.31,13.28,13.31,145800.0,9.1977,9.2116,9.1908,9.2116,145800.0
2011-06-14 11:10:00,13.31,13.31,13.3,13.31,37300.0,9.2116,9.2116,9.2047,9.2116,37300.0
2011-06-14 11:15:00,13.31,13.32,13.29,13.31,175900.0,9.2116,9.2185,9.1977,9.2116,175900.0
2011-06-14 11:20:00,13.3,13.31,13.28,13.29,100000.0,9.2047,9.2116,9.1908,9.1977,100000.0
2011-06-14 11:25:00,13.29,13.3,13.28,13.29,40100.0,9.1977,9.2047,9.1908,9.1977,40100.0
2011-06-14 11:30:00,13.3,13.3,13.29,13.29,43000.0,9.2047,9.2047,9.1977,9.1977,43000.0
2011-06-14 11:35:00,13.3,13.3,13.29,13.29,39500.0,9.2047,9.2047,9.1977,9.1977,39500.0
2011-06-14 11:40:00,13.29,13.3,13.29,13.29,45300.0,9.1977,9.2047,9.1977,9.1977,45300.0
2011-06-14 11:45:00,13.29,13.3,13.28,13.28,59500.0,9.1977,9.2047,9.1908,9.1908,59500.0
2011-06-14 11:50:00,13.29,13.29,13.28,13.28,67800.0,9.1977,9.1977,9.1908,9.1908,67800.0
2011-06-14 11:55:00,13.28,13.29,13.28,13.28,26500.0,9.1908,9.1977,9.1908,9.1908,26500.0
2011-06-14 12:00:00,13.28,13.29,13.28,13.29,24600.0,9.1908,9.1977,9.1908,9.1977,24600.0
2011-06-14 12:05:00,13.28,13.3,13.28,13.29,138000.0,9.1908,9.2047,9.1908,9.1977,138000.0
2011-06-14 12:10:00,13.29,13.3,13.29,13.29,30400.0,9.1977,9.2047,9.1977,9.1977,30400.0
2011-06-14 12:15:00,13.3,13.3,13.29,13.3,42400.0,9.2047,9.2047,9.1977,9.2047,42400.0
2011-06-14 12:20:00,13.29,13.3,13.29,13.29,26200.0,9.1977,9.2047,9.1977,9.1977,26200.0
2011-06-14 12:25:00,13.29,13.3,13.29,13.3,20600.0,9.1977,9.2047,9.1977,9.2047,20600.0
2011-06-14 12:30:00,13.29,13.3,13.29,13.3,56700.0,9.1977,9.2047,9.1977,9.2047,56700.0
2011-06-14 12:35:00,13.29,13.3,13.29,13.3,14000.0,9.1977,9.2047,9.1977,9.2047,14000.0
2011-06-14 12:40:00,13.3,13.3,13.29,13.3,26500.0,9.2047,9.2047,9.1977,9.2047,26500.0
2011-06-14 12:45:00,13.3,13.3,13.29,13.3,16400.0,9.2047,9.2047,9.1977,9.2047,16400.0
2011-06-14 12:50:00,13.3,13.3,13.29,13.3,60000.0,9.2047,9.2047,9.1977,9.2047,60000.0
2011-06-14 12:55:00,13.3,13.32,13.29,13.32,64200.0,9.2047,9.2185,9.1977,9.2185,64200.0
2011-06-14 13:00:00,13.32,13.32,13.31,13.32,13800.0,9.2185,9.2185,9.2116,9.2185,13800.0
2011-06-14 13:05:00,13.32,13.32,13.31,13.32,26400.0,9.2185,9.2185,9.2116,9.2185,26400.0
2011-06-14 13:10:00,13.32,13.32,13.31,13.32,16300.0,9.2185,9.2185,9.2116,9.2185,16300.0
2011-06-14 13:15:00,13.31,13.33,13.31,13.32,123300.0,9.2116,9.2254,9.2116,9.2185,123300.0
2011-06-14 13:20:00,13.32,13.33,13.31,13.33,32900.0,9.2185,9.2254,9.2116,9.2254,32900.0
2011-06-14 13:25:00,13.33,13.33,13.32,13.33,44000.0,9.2254,9.2254,9.2185,9.2254,44000.0
2011-06-14 13:30:00,13.33,13.35,13.32,13.35,83300.0,9.2254,9.2393,9.2185,9.2393,83300.0
2011-06-14 13:35:00,13.35,13.35,13.32,13.33,123200.0,9.2393,9.2393,9.2185,9.2254,123200.0
2011-06-14 13:40:00,13.32,13.33,13.31,13.32,87400.0,9.2185,9.2254,9.2116,9.2185,87400.0
2011-06-14 13:45:00,13.33,13.33,13.32,13.33,24300.0,9.2254,9.2254,9.2185,9.2254,24300.0
2011-06-14 13:50:00,13.33,13.33,13.32,13.32,33700.0,9.2254,9.2254,9.2185,9.2185,33700.0
2011-06-14 13:55:00,13.33,13.33,13.32,13.33,14500.0,9.2254,9.2254,9.2185,9.2254,14500.0
2011-06-14 14:00:00,13.33,13.33,13.32,13.33,40500.0,9.2254,9.2254,9.2185,9.2254,40500.0
2011-06-14 14:05:00,13.33,13.34,13.33,13.34,15500.0,9.2254,9.2323,9.2254,9.2323,15500.0
2011-06-14 14:10:00,13.34,13.34,13.33,13.34,31300.0,9.2323,9.2323,9.2254,9.2323,31300.0
2011-06-14 14:15:00,13.34,13.34,13.33,13.34,16900.0,9.2323,9.2323,9.2254,9.2323,16900.0
2011-06-14 14:20:00,13.34,13.36,13.33,13.35,136200.0,9.2323,9.2462,9.2254,9.2393,136200.0
2011-06-14 14:25:00,13.35,13.35,13.34,13.35,24300.0,9.2393,9.2393,9.2323,9.2393,24300.0
2011-06-14 14:30:00,13.35,13.36,13.33,13.34,95700.0,9.2393,9.2462,9.2254,9.2323,95700.0
2011-06-14 14:35:00,13.35,13.35,13.33,13.34,46900.0,9.2393,9.2393,9.2254,9.2323,46900.0
2011-06-14 14:40:00,13.33,13.34,13.33,13.34,16600.0,9.2254,9.2323,9.2254,9.2323,16600.0
2011-06-14 14:45:00,13.34,13.36,13.33,13.36,62100.0,9.2323,9.2462,9.2254,9.2462,62100.0
2011-06-14 14:50:00,13.36,13.36,13.34,13.36,466000.0,9.2462,9.2462,9.2323,9.2462,466000.0
2011-06-14 14:55:00,13.36,13.36,13.34,13.35,291200.0,9.2462,9.2462,9.2323,9.2393,291200.0
2011-06-14 15:00:00,13.36,13.36,13.35,13.35,191800.0,9.2462,9.2462,9.2393,9.2393,191800.0
2011-06-14 15:05:00,13.36,13.37,13.34,13.35,387200.0,9.2462,9.2531,9.2323,9.2393,387200.0
2011-06-14 15:10:00,13.34,13.36,13.34,13.36,90700.0,9.2323,9.2462,9.2323,9.2462,90700.0
2011-06-14 15:15:00,13.35,13.37,13.35,13.35,195200.0,9.2393,9.2531,9.2393,9.2393,195200.0
2011-06-14 15:20:00,13.35,13.36,13.35,13.36,70800.0,9.2393,9.2462,9.2393,9.2462,70800.0
2011-06-14 15:25:00,13.35,13.36,13.34,13.36,263400.0,9.2393,9.2462,9.2323,9.2462,263400.0
2011-06-14 15:30:00,13.35,13.36,13.35,13.36,64100.0,9.2393,9.2462,9.2393,9.2462,64100.0
2011-06-14 15:35:00,13.35,13.36,13.34,13.35,301600.0,9.2393,9.2462,9.2323,9.2393,301600.0
2011-06-14 15:40:00,13.35,13.35,13.33,13.33,354100.0,9.2393,9.2393,9.2254,9.2254,354100.0
2011-06-14 15:45:00,13.33,13.34,13.3,13.31,371800.0,9.2254,9.2323,9.2047,9.2116,371800.0
2011-06-14 15:50:00,13.31,13.32,13.3,13.31,167800.0,9.2116,9.2185,9.2047,9.2116,167800.0
2011-06-14 15:55:00,13.3,13.33,13.3,13.31,371300.0,9.2047,9.2254,9.2047,9.2116,371300.0
2011-06-15 09:30:00,13.21,13.31,13.19,13.28,876600.0,9.1424,9.2116,9.1285,9.1908,876600.0
2011-06-15 09:35:00,13.28,13.35,13.28,13.31,526800.0,9.1908,9.2393,9.1908,9.2116,526800.0
2011-06-15 09:40:00,13.31,13.32,13.27,13.29,509900.0,9.2116,9.2185,9.1839,9.1977,509900.0
2011-06-15 09:45:00,13.28,13.29,13.26,13.28,432600.0,9.1908,9.1977,9.177,9.1908,432600.0
2011-06-15 09:50:00,13.28,13.28,13.23,13.23,554000.0,9.1908,9.1908,9.1562,9.1562,554000.0
2011-06-15 09:55:00,13.23,13.27,13.22,13.27,779500.0,9.1562,9.1839,9.1493,9.1839,779500.0
2011-06-15 10:00:00,13.27,13.32,13.25,13.28,1150100.0,9.1839,9.2185,9.17,9.1908,1150100.0
2011-06-15 10:05:00,13.29,13.31,13.28,13.31,105300.0,9.1977,9.2116,9.1908,9.2116,105300.0
2011-06-15 10:10:00,13.3,13.31,13.28,13.3,173900.0,9.2047,9.2116,9.1908,9.2047,173900.0
2011-06-15 10:15:00,13.29,13.3,13.26,13.27,55800.0,9.1977,9.2047,9.177,9.1839,55800.0
2011-06-15 10:20:00,13.28,13.28,13.25,13.27,221500.0,9.1908,9.1908,9.17,9.1839,221500.0
2011-06-15 10:25:00,13.26,13.29,13.26,13.27,115800.0,9.177,9.1977,9.177,9.1839,115800.0
2011-06-15 10:30:00,13.27,13.28,13.26,13.27,296500.0,9.1839,9.1908,9.177,9.1839,296500.0
2011-06-15 10:35:00,13.27,13.27,13.26,13.27,78600.0,9.1839,9.1839,9.177,9.1839,78600.0
2011-06-15 10:40:00,13.27,13.29,13.27,13.29,162100.0,9.1839,9.1977,9.1839,9.1977,162100.0
2011-06-15 10:45:00,13.29,13.3,13.29,13.29,43900.0,9.1977,9.2047,9.1977,9.1977,43900.0
2011-06-15 10:50:00,13.29,13.3,13.28,13.29,164900.0,9.1977,9.2047,9.1908,9.1977,164900.0
2011-06-15 10:55:00,13.29,13.29,13.26,13.27,152000.0,9.1977,9.1977,9.177,9.1839,152000.0
2011-06-15 11:00:00,13.27,13.27,13.25,13.26,150600.0,9.1839,9.1839,9.17,9.177,150600.0
2011-06-15 11:05:00,13.26,13.27,13.25,13.27,112900.0,9.177,9.1839,9.17,9.1839,112900.0
2011-06-15 11:10:00,13.27,13.27,13.26,13.27,14500.0,9.1839,9.1839,9.177,9.1839,14500.0
2011-06-15 11:15:00,13.27,13.27,13.26,13.27,29700.0,9.1839,9.1839,9.177,9.1839,29700.0
2011-06-15 11:20:00,13.27,13.27,13.26,13.27,9800.0,9.1839,9.1839,9.177,9.1839,9800.0
2011-06-15 11:25:00,13.27,13.28,13.26,13.27,111500.0,9.1839,9.1908,9.177,9.1839,111500.0
2011-06-15 11:30:00,13.27,13.27,13.26,13.27,46500.0,9.1839,9.1839,9.177,9.1839,46500.0
2011-06-15 11:35:00,13.26,13.27,13.25,13.26,270400.0,9.177,9.1839,9.17,9.177,270400.0
2011-06-15 11:40:00,13.25,13.26,13.24,13.25,137700.0,9.17,9.177,9.1631,9.17,137700.0
2011-06-15 11:45:00,13.25,13.26,13.24,13.25,336300.0,9.17,9.177,9.1631,9.17,336300.0
2011-06-15 11:50:00,13.26,13.26,13.23,13.24,167700.0,9.177,9.177,9.1562,9.1631,167700.0
2011-06-15 11:55:00,13.25,13.26,13.22,13.23,321100.0,9.17,9.177,9.1493,9.1562,321100.0
2011-06-15 12:00:00,13.23,13.24,13.22,13.24,312100.0,9.1562,9.1631,9.1493,9.1631,312100.0
2011-06-15 12:05:00,13.24,13.25,13.23,13.24,91400.0,9.1631,9.17,9.1562,9.1631,91400.0
2011-06-15 12:10:00,13.24,13.24,13.22,13.23,763000.0,9.1631,9.1631,9.1493,9.1562,763000.0
2011-06-15 12:15:00,13.23,13.23,13.18,13.19,275900.0,9.1562,9.1562,9.1216,9.1285,275900.0
2011-06-15 12:20:00,13.18,13.2,13.18,13.18,288900.0,9.1216,9.1354,9.1216,9.1216,288900.0
2011-06-15 12:25:00,13.18,13.19,13.17,13.19,257000.0,9.1216,9.1285,9.1147,9.1285,257000.0
2011-06-15 12:30:00,13.19,13.21,13.19,13.2,120000.0,9.1285,9.1424,9.1285,9.1354,120000.0
2011-06-15 12:35:00,13.2,13.22,13.2,13.21,89000.0,9.1354,9.1493,9.1354,9.1424,89000.0
2011-06-15 12:40:00,13.21,13.22,13.2,13.21,79400.0,9.1424,9.1493,9.1354,9.1424,79400.0
2011-06-15 12:45:00,13.2,13.22,13.19,13.2,107900.0,9.1354,9.1493,9.1285,9.1354,107900.0
2011-06-15 12:50:00,13.2,13.2,13.19,13.19,64400.0,9.1354,9.1354,9.1285,9.1285,64400.0
2011-06-15 12:55:00,13.19,13.2,13.17,13.18,151600.0,9.1285,9.1354,9.1147,9.1216,151600.0
2011-06-15 13:00:00,13.18,13.2,13.17,13.19,87400.0,9.1216,9.1354,9.1147,9.1285,87400.0
2011-06-15 13:05:00,13.18,13.19,13.17,13.17,107700.0,9.1216,9.1285,9.1147,9.1147,107700.0
2011-06-15 13:10:00,13.17,13.19,13.17,13.19,149200.0,9.1147,9.1285,9.1147,9.1285,149200.0
2011-06-15 13:15:00,13.19,13.19,13.15,13.15,97600.0,9.1285,9.1285,9.1008,9.1008,97600.0
2011-06-15 13:20:00,13.15,13.17,13.13,13.17,307700.0,9.1008,9.1147,9.087,9.1147,307700.0
2011-06-15 13:25:00,13.17,13.17,13.15,13.15,85800.0,9.1147,9.1147,9.1008,9.1008,85800.0
2011-06-15 13:30:00,13.16,13.16,13.12,13.14,236600.0,9.1078,9.1078,9.0801,9.0939,236600.0
2011-06-15 13:35:00,13.14,13.14,13.13,13.14,85200.0,9.0939,9.0939,9.087,9.0939,85200.0
2011-06-15 13:40:00,13.14,13.16,13.13,13.15,258600.0,9.0939,9.1078,9.087,9.1008,258600.0
2011-06-15 13:45:00,13.15,13.17,13.15,13.15,107200.0,9.1008,9.1147,9.1008,9.1008,107200.0
2011-06-15 13:50:00,13.16,13.16,13.13,13.13,91100.0,9.1078,9.1078,9.087,9.087,91100.0
2011-06-15 13:55:00,13.14,13.15,13.13,13.15,58900.0,9.0939,9.1008,9.087,9.1008,58900.0
2011-06-15 14:00:00,13.14,13.18,13.14,13.16,168700.0,9.0939,9.1216,9.0939,9.1078,168700.0
2011-06-15 14:05:00,13.16,13.18,13.15,13.16,71800.0,9.1078,9.1216,9.1008,9.1078,71800.0
2011-06-15 14:10:00,13.15,13.17,13.15,13.17,51100.0,9.1008,9.1147,9.1008,9.1147,51100.0
2011-06-15 14:15:00,13.16,13.17,13.15,13.15,123300.0,9.1078,9.1147,9.1008,9.1008,123300.0
2011-06-15 14:20:00,13.15,13.16,13.14,13.16,217800.0,9.1008,9.1078,9.0939,9.1078,217800.0
2011-06-15 14:25:00,13.15,13.16,13.14,13.15,130600.0,9.1008,9.1078,9.0939,9.1008,130600.0
2011-06-15 14:30:00,13.14,13.17,13.13,13.16,144300.0,9.0939,9.1147,9.087,9.1078,144300.0
2011-06-15 14:35:00,13.16,13.17,13.15,13.16,135300.0,9.1078,9.1147,9.1008,9.1078,135300.0
2011-06-15 14:40:00,13.16,13.16,13.13,13.14,115700.0,9.1078,9.1078,9.087,9.0939,115700.0
2011-06-15 14:45:00,13.14,13.16,13.11,13.15,190500.0,9.0939,9.1078,9.0732,9.1008,190500.0
2011-06-15 14:50:00,13.15,13.15,13.11,13.13,307000.0,9.1008,9.1008,9.0732,9.087,307000.0
2011-06-15 14:55:00,13.12,13.13,13.12,13.13,94800.0,9.0801,9.087,9.0801,9.087,94800.0
2011-06-15 15:00:00,13.13,13.13,13.11,13.12,172000.0,9.087,9.087,9.0732,9.0801,172000.0
2011-06-15 15:05:00,13.12,13.14,13.11,13.14,209700.0,9.0801,9.0939,9.0732,9.0939,209700.0
2011-06-15 15:10:00,13.14,13.15,13.12,13.15,128800.0,9.0939,9.1008,9.0801,9.1008,128800.0
2011-06-15 15:15:00,13.15,13.15,13.14,13.15,28300.0,9.1008,9.1008,9.0939,9.1008,28300.0
2011-06-15 15:20:00,13.15,13.17,13.14,13.16,74100.0,9.1008,9.1147,9.0939,9.1078,74100.0
2011-06-15 15:25:00,13.16,13.17,13.15,13.16,165300.0,9.1078,9.1147,9.1008,9.1078,165300.0
2011-06-15 15:30:00,13.16,13.16,13.14,13.15,89500.0,9.1078,9.1078,9.0939,9.1008,89500.0
2011-06-15 15:35:00,13.15,13.15,13.13,13.13,243500.0,9.1008,9.1008,9.087,9.087,243500.0
2011-06-15 15:40:00,13.14,13.15,13.13,13.15,176600.0,9.0939,9.1008,9.087,9.1008,176600.0
2011-06-15 15:45:00,13.15,13.17,13.14,13.15,542300.0,9.1008,9.1147,9.0939,9.1008,542300.0
2011-06-15 15:50:00,13.14,13.15,13.12,13.15,476200.0,9.0939,9.1008,9.0801,9.1008,476200.0
2011-06-15 15:55:00,13.14,13.16,13.12,13.13,1130800.0,9.0939,9.1078,9.0801,9.087,1130800.0
2011-06-16 09:30:00,13.09,13.1,12.98,12.99,722800.0,9.0593,9.0662,8.9832,8.9901,722800.0
2011-06-16 09:35:00,12.99,12.99,12.94,12.97,994900.0,8.9901,8.9901,8.9555,8.9763,994900.0
2011-06-16 09:40:00,12.97,13.03,12.96,13.0,378900.0,8.9763,9.0178,8.9693,8.997,378900.0
2011-06-16 09:45:00,12.99,13.06,12.99,13.03,558700.0,8.9901,9.0386,8.9901,9.0178,558700.0
2011-06-16 09:50:00,13.02,13.07,13.01,13.07,260400.0,9.0109,9.0455,9.0039,9.0455,260400.0
2011-06-16 09:55:00,13.07,13.1,13.06,13.08,209000.0,9.0455,9.0662,9.0386,9.0524,209000.0
2011-06-16 10:00:00,13.09,13.09,13.0,13.03,690300.0,9.0593,9.0593,8.997,9.0178,690300.0
2011-06-16 10:05:00,13.03,13.11,13.02,13.1,616500.0,9.0178,9.0732,9.0109,9.0662,616500.0
2011-06-16 10:10:00,13.1,13.12,13.08,13.12,345900.0,9.0662,9.0801,9.0524,9.0801,345900.0
2011-06-16 10:15:00,13.12,13.15,13.12,13.14,742600.0,9.0801,9.1008,9.0801,9.0939,742600.0
2011-06-16 10:20:00,13.15,13.15,13.14,13.14,255300.0,9.1008,9.1008,9.0939,9.0939,255300.0
2011-06-16 10:25:00,13.15,13.15,13.12,13.13,180900.0,9.1008,9.1008,9.0801,9.087,180900.0
2011-06-16 10:30:00,13.13,13.14,13.11,13.13,174500.0,9.087,9.0939,9.0732,9.087,174500.0
2011-06-16 10:35:00,13.13,13.16,13.13,13.16,137100.0,9.087,9.1078,9.087,9.1078,137100.0
2011-06-16 10:40:00,13.15,13.16,13.14,13.16,84500.0,9.1008,9.1078,9.0939,9.1078,84500.0
2011-06-16 10:45:00,13.16,13.16,13.13,13.13,209300.0,9.1078,9.1078,9.087,9.087,209300.0
2011-06-16 10:50:00,13.14,13.14,13.11,13.11,69000.0,9.0939,9.0939,9.0732,9.0732,69000.0
2011-06-16 10:55:00,13.11,13.12,13.07,13.08,80900.0,9.0732,9.0801,9.0455,9.0524,80900.0
2011-06-16 11:00:00,13.07,13.08,13.04,13.05,232700.0,9.0455,9.0524,9.0247,9.0316,232700.0
2011-06-16 11:05:00,13.04,13.06,13.03,13.06,496600.0,9.0247,9.0386,9.0178,9.0386,496600.0
2011-06-16 11:10:00,13.06,13.07,13.05,13.05,238400.0,9.0386,9.0455,9.0316,9.0316,238400.0
2011-06-16 11:15:00,13.06,13.06,13.04,13.05,313600.0,9.0386,9.0386,9.0247,9.0316,313600.0
2011-06-16 11:20:00,13.06,13.07,13.05,13.05,329100.0,9.0386,9.0455,9.0316,9.0316,329100.0
2011-06-16 11:25:00,13.06,13.06,13.05,13.06,30900.0,9.0386,9.0386,9.0316,9.0386,30900.0
2011-06-16 11:30:00,13.05,13.06,13.04,13.04,87000.0,9.0316,9.0386,9.0247,9.0247,87000.0
2011-06-16 11:35:00,13.04,13.05,13.03,13.04,83200.0,9.0247,9.0316,9.0178,9.0247,83200.0
2011-06-16 11:40:00,13.03,13.04,13.01,13.01,325700.0,9.0178,9.0247,9.0039,9.0039,325700.0
2011-06-16 11:45:00,13.01,13.01,12.98,12.99,373200.0,9.0039,9.0039,8.9832,8.9901,373200.0
2011-06-16 11:50:00,12.98,13.0,12.98,12.99,138800.0,8.9832,8.997,8.9832,8.9901,138800.0
2011-06-16 11:55:00,13.0,13.0,12.98,12.99,306900.0,8.997,8.997,8.9832,8.9901,306900.0
2011-06-16 12:00:00,12.99,12.99,12.98,12.99,58500.0,8.9901,8.9901,8.9832,8.9901,58500.0
2011-06-16 12:05:00,12.99,12.99,12.98,12.98,8200.0,8.9901,8.9901,8.9832,8.9832,8200.0
2011-06-16 12:10:00,12.99,12.99,12.98,12.99,17800.0,8.9901,8.9901,8.9832,8.9901,17800.0
2011-06-16 12:15:00,12.98,12.99,12.97,12.97,148300.0,8.9832,8.9901,8.9763,8.9763,148300.0
2011-06-16 12:20:00,12.98,12.99,12.97,12.97,71600.0,8.9832,8.9901,8.9763,8.9763,71600.0
2011-06-16 12:25:00,12.98,12.99,12.97,12.99,31900.0,8.9832,8.9901,8.9763,8.9901,31900.0
2011-06-16 12:30:00,12.99,13.0,12.97,12.98,164600.0,8.9901,8.997,8.9763,8.9832,164600.0
2011-06-16 12:35:00,12.98,12.98,12.96,12.96,55600.0,8.9832,8.9832,8.9693,8.9693,55600.0
2011-06-16 12:40:00,12.96,12.97,12.96,12.96,6200.0,8.9693,8.9763,8.9693,8.9693,6200.0
2011-06-16 12:45:00,12.96,12.97,12.95,12.96,219100.0,8.9693,8.9763,8.9624,8.9693,219100.0
2011-06-16 12:50:00,12.96,12.97,12.96,12.97,10700.0,8.9693,8.9763,8.9693,8.9763,10700.0
2011-06-16 12:55:00,12.96,12.99,12.96,12.96,152400.0,8.9693,8.9901,8.9693,8.9693,152400.0
2011-06-16 13:00:00,12.96,12.97,12.96,12.96,26900.0,8.9693,8.9763,8.9693,8.9693,26900.0
2011-06-16 13:05:00,12.97,12.97,12.96,12.97,8900.0,8.9763,8.9763,8.9693,8.9763,8900.0
2011-06-16 13:10:00,12.97,12.98,12.96,12.98,71400.0,8.9763,8.9832,8.9693,8.9832,71400.0
2011-06-16 13:15:00,12.98,12.98,12.97,12.98,31900.0,8.9832,8.9832,8.9763,8.9832,31900.0
2011-06-16 13:20:00,12.98,12.98,12.96,12.98,65600.0,8.9832,8.9832,8.9693,8.9832,65600.0
2011-06-16 13:25:00,12.98,13.01,12.97,13.0,270500.0,8.9832,9.0039,8.9763,8.997,270500.0
2011-06-16 13:30:00,13.0,13.01,12.98,12.98,125800.0,8.997,9.0039,8.9832,8.9832,125800.0
2011-06-16 13:35:00,12.99,12.99,12.98,12.98,36000.0,8.9901,8.9901,8.9832,8.9832,36000.0
2011-06-16 13:40:00,12.98,12.99,12.97,12.98,29700.0,8.9832,8.9901,8.9763,8.9832,29700.0
2011-06-16 13:45:00,12.98,12.98,12.97,12.97,18400.0,8.9832,8.9832,8.9763,8.9763,18400.0
2011-06-16 13:50:00,12.98,12.98,12.97,12.97,72400.0,8.9832,8.9832,8.9763,8.9763,72400.0
2011-06-16 13:55:00,12.96,12.97,12.96,12.96,158400.0,8.9693,8.9763,8.9693,8.9693,158400.0
2011-06-16 14:00:00,12.96,12.99,12.95,12.98,344400.0,8.9693,8.9901,8.9624,8.9832,344400.0
2011-06-16 14:05:00,12.97,12.98,12.95,12.96,115700.0,8.9763,8.9832,8.9624,8.9693,115700.0
2011-06-16 14:10:00,12.96,12.99,12.96,12.98,218200.0,8.9693,8.9901,8.9693,8.9832,218200.0
2011-06-16 14:15:00,12.97,12.98,12.96,12.97,66500.0,8.9763,8.9832,8.9693,8.9763,66500.0
2011-06-16 14:20:00,12.97,12.98,12.96,12.96,84500.0,8.9763,8.9832,8.9693,8.9693,84500.0
2011-06-16 14:25:00,12.96,12.98,12.96,12.96,91900.0,8.9693,8.9832,8.9693,8.9693,91900.0
2011-06-16 14:30:00,12.96,12.97,12.96,12.96,38000.0,8.9693,8.9763,8.9693,8.9693,38000.0
2011-06-16 14:35:00,12.96,12.97,12.96,12.97,108500.0,8.9693,8.9763,8.9693,8.9763,108500.0
2011-06-16 14:40:00,12.97,12.97,12.95,12.95,160100.0,8.9763,8.9763,8.9624,8.9624,160100.0
2011-06-16 14:45:00,12.95,12.96,12.92,12.93,406900.0,8.9624,8.9693,8.9417,8.9486,406900.0
2011-06-16 14:50:00,12.92,12.94,12.91,12.93,187800.0,8.9417,8.9555,8.9347,8.9486,187800.0
2011-06-16 14:55:00,12.93,12.96,12.93,12.95,164800.0,8.9486,8.9693,8.9486,8.9624,164800.0
2011-06-16 15:00:00,12.96,12.96,12.95,12.96,47800.0,8.9693,8.9693,8.9624,8.9693,47800.0
2011-06-16 15:05:00,12.96,12.96,12.95,12.95,157600.0,8.9693,8.9693,8.9624,8.9624,157600.0
2011-06-16 15:10:00,12.95,12.97,12.95,12.97,232600.0,8.9624,8.9763,8.9624,8.9763,232600.0
2011-06-16 15:15:00,12.97,12.98,12.96,12.96,262000.0,8.9763,8.9832,8.9693,8.9693,262000.0
2011-06-16 15:20:00,12.96,12.98,12.96,12.98,334500.0,8.9693,8.9832,8.9693,8.9832,334500.0
2011-06-16 15:25:00,12.98,12.98,12.97,12.98,69400.0,8.9832,8.9832,8.9763,8.9832,69400.0
2011-06-16 15:30:00,12.98,13.02,12.97,13.02,117000.0,8.9832,9.0109,8.9763,9.0109,117000.0
2011-06-16 15:35:00,13.01,13.05,13.01,13.04,371400.0,9.0039,9.0316,9.0039,9.0247,371400.0
2011-06-16 15:40:00,13.04,13.05,13.02,13.03,158500.0,9.0247,9.0316,9.0109,9.0178,158500.0
2011-06-16 15:45:00,13.03,13.03,13.01,13.03,217400.0,9.0178,9.0178,9.0039,9.0178,217400.0
2011-06-16 15:50:00,13.02,13.03,12.99,13.01,302200.0,9.0109,9.0178,8.9901,9.0039,302200.0
2011-06-16 15:55:00,13.01,13.02,13.0,13.01,344800.0,9.0039,9.0109,8.997,9.0039,344800.0
2011-06-17 09:30:00,13.1,13.11,12.93,12.94,567000.0,9.0662,9.0732,8.9486,8.9555,567000.0
2011-06-17 09:35:00,12.93,12.94,12.84,12.84,741600.0,8.9486,8.9555,8.8863,8.8863,741600.0
2011-06-17 09:40:00,12.85,12.85,12.67,12.79,1273400.0,8.8932,8.8932,8.7686,8.8517,1273400.0
2011-06-17 09:45:00,12.79,12.87,12.79,12.86,269700.0,8.8517,8.9071,8.8517,8.9001,269700.0
2011-06-17 09:50:00,12.86,12.86,12.82,12.84,249900.0,8.9001,8.9001,8.8725,8.8863,249900.0
2011-06-17 09:55:00,12.84,12.84,12.81,12.81,159900.0,8.8863,8.8863,8.8655,8.8655,159900.0
2011-06-17 10:00:00,12.82,12.87,12.81,12.82,464600.0,8.8725,8.9071,8.8655,8.8725,464600.0
2011-06-17 10:05:00,12.82,12.84,12.8,12.84,196400.0,8.8725,8.8863,8.8586,8.8863,196400.0
2011-06-17 10:10:00,12.83,12.88,12.83,12.87,83100.0,8.8794,8.914,8.8794,8.9071,83100.0
2011-06-17 10:15:00,12.86,12.89,12.82,12.84,203900.0,8.9001,8.9209,8.8725,8.8863,203900.0
2011-06-17 10:20:00,12.84,12.84,12.79,12.79,387300.0,8.8863,8.8863,8.8517,8.8517,387300.0
2011-06-17 10:25:00,12.79,12.81,12.78,12.79,214900.0,8.8517,8.8655,8.8448,8.8517,214900.0
2011-06-17 10:30:00,12.79,12.8,12.77,12.77,62300.0,8.8517,8.8586,8.8378,8.8378,62300.0
2011-06-17 10:35:00,12.77,12.78,12.75,12.76,182400.0,8.8378,8.8448,8.824,8.8309,182400.0
2011-06-17 10:40:00,12.76,12.8,12.76,12.78,120200.0,8.8309,8.8586,8.8309,8.8448,120200.0
2011-06-17 10:45:00,12.78,12.81,12.78,12.8,132400.0,8.8448,8.8655,8.8448,8.8586,132400.0
2011-06-17 10:50:00,12.8,12.81,12.8,12.8,91100.0,8.8586,8.8655,8.8586,8.8586,91100.0
2011-06-17 10:55:00,12.8,12.8,12.79,12.8,72200.0,8.8586,8.8586,8.8517,8.8586,72200.0
2011-06-17 11:00:00,12.79,12.81,12.78,12.8,289100.0,8.8517,8.8655,8.8448,8.8586,289100.0
2011-06-17 11:05:00,12.8,12.82,12.79,12.82,47900.0,8.8586,8.8725,8.8517,8.8725,47900.0
2011-06-17 11:10:00,12.82,12.82,12.79,12.79,83000.0,8.8725,8.8725,8.8517,8.8517,83000.0
2011-06-17 11:15:00,12.8,12.8,12.79,12.8,56700.0,8.8586,8.8586,8.8517,8.8586,56700.0
2011-06-17 11:20:00,12.8,12.81,12.79,12.8,36000.0,8.8586,8.8655,8.8517,8.8586,36000.0
2011-06-17 11:25:00,12.8,12.83,12.8,12.83,147600.0,8.8586,8.8794,8.8586,8.8794,147600.0
2011-06-17 11:30:00,12.83,12.83,12.81,12.81,57300.0,8.8794,8.8794,8.8655,8.8655,57300.0
2011-06-17 11:35:00,12.81,12.82,12.76,12.77,104500.0,8.8655,8.8725,8.8309,8.8378,104500.0
2011-06-17 11:40:00,12.76,12.77,12.74,12.75,214500.0,8.8309,8.8378,8.8171,8.824,214500.0
2011-06-17 11:45:00,12.74,12.75,12.71,12.72,201200.0,8.8171,8.824,8.7963,8.8032,201200.0
2011-06-17 11:50:00,12.72,12.73,12.71,12.72,119300.0,8.8032,8.8102,8.7963,8.8032,119300.0
2011-06-17 11:55:00,12.72,12.74,12.71,12.71,369000.0,8.8032,8.8171,8.7963,8.7963,369000.0
2011-06-17 12:00:00,12.71,12.73,12.7,12.71,274100.0,8.7963,8.8102,8.7894,8.7963,274100.0
2011-06-17 12:05:00,12.71,12.72,12.7,12.71,165600.0,8.7963,8.8032,8.7894,8.7963,165600.0
2011-06-17 12:10:00,12.71,12.71,12.7,12.7,227000.0,8.7963,8.7963,8.7894,8.7894,227000.0
2011-06-17 12:15:00,12.71,12.72,12.7,12.71,165400.0,8.7963,8.8032,8.7894,8.7963,165400.0
2011-06-17 12:20:00,12.7,12.77,12.7,12.74,343000.0,8.7894,8.8378,8.7894,8.8171,343000.0
2011-06-17 12:25:00,12.74,12.74,12.71,12.73,269400.0,8.8171,8.8171,8.7963,8.8102,269400.0
2011-06-17 12:30:00,12.73,12.74,12.72,12.73,104500.0,8.8102,8.8171,8.8032,8.8102,104500.0
2011-06-17 12:35:00,12.73,12.74,12.72,12.73,107100.0,8.8102,8.8171,8.8032,8.8102,107100.0
2011-06-17 12:40:00,12.72,12.73,12.72,12.72,35100.0,8.8032,8.8102,8.8032,8.8032,35100.0
2011-06-17 12:45:00,12.72,12.73,12.72,12.73,16900.0,8.8032,8.8102,8.8032,8.8102,16900.0
2011-06-17 12:50:00,12.72,12.73,12.69,12.7,270700.0,8.8032,8.8102,8.7825,8.7894,270700.0
2011-06-17 12:55:00,12.7,12.71,12.69,12.7,179300.0,8.7894,8.7963,8.7825,8.7894,179300.0
2011-06-17 13:00:00,12.7,12.72,12.7,12.71,70300.0,8.7894,8.8032,8.7894,8.7963,70300.0
2011-06-17 13:05:00,12.71,12.73,12.7,12.71,124500.0,8.7963,8.8102,8.7894,8.7963,124500.0
2011-06-17 13:10:00,12.71,12.72,12.69,12.7,202200.0,8.7963,8.8032,8.7825,8.7894,202200.0
2011-06-17 13:15:00,12.69,12.71,12.67,12.71,322600.0,8.7825,8.7963,8.7686,8.7963,322600.0
2011-06-17 13:20:00,12.71,12.73,12.7,12.71,126800.0,8.7963,8.8102,8.7894,8.7963,126800.0
2011-06-17 13:25:00,12.71,12.76,12.71,12.75,110400.0,8.7963,8.8309,8.7963,8.824,110400.0
2011-06-17 13:30:00,12.75,12.76,12.74,12.75,131800.0,8.824,8.8309,8.8171,8.824,131800.0
2011-06-17 13:35:00,12.74,12.77,12.74,12.77,145300.0,8.8171,8.8378,8.8171,8.8378,145300.0
2011-06-17 13:40:00,12.77,12.79,12.76,12.78,170500.0,8.8378,8.8517,8.8309,8.8448,170500.0
2011-06-17 13:45:00,12.78,12.78,12.73,12.74,202400.0,8.8448,8.8448,8.8102,8.8171,202400.0
2011-06-17 13:50:00,12.75,12.75,12.73,12.74,73700.0,8.824,8.824,8.8102,8.8171,73700.0
2011-06-17 13:55:00,12.74,12.76,12.73,12.76,111600.0,8.8171,8.8309,8.8102,8.8309,111600.0
2011-06-17 14:00:00,12.75,12.76,12.75,12.76,57500.0,8.824,8.8309,8.824,8.8309,57500.0
2011-06-17 14:05:00,12.76,12.76,12.74,12.74,62300.0,8.8309,8.8309,8.8171,8.8171,62300.0
2011-06-17 14:10:00,12.74,12.75,12.74,12.74,51200.0,8.8171,8.824,8.8171,8.8171,51200.0
2011-06-17 14:15:00,12.74,12.75,12.74,12.75,44000.0,8.8171,8.824,8.8171,8.824,44000.0
2011-06-17 14:20:00,12.74,12.76,12.73,12.75,121900.0,8.8171,8.8309,8.8102,8.824,121900.0
2011-06-17 14:25:00,12.76,12.83,12.75,12.83,356700.0,8.8309,8.8794,8.824,8.8794,356700.0
2011-06-17 14:30:00,12.83,12.84,12.83,12.84,118500.0,8.8794,8.8863,8.8794,8.8863,118500.0
2011-06-17 14:35:00,12.84,12.84,12.81,12.81,151400.0,8.8863,8.8863,8.8655,8.8655,151400.0
2011-06-17 14:40:00,12.82,12.82,12.78,12.78,164400.0,8.8725,8.8725,8.8448,8.8448,164400.0
2011-06-17 14:45:00,12.78,12.8,12.77,12.8,145000.0,8.8448,8.8586,8.8378,8.8586,145000.0
2011-06-17 14:50:00,12.8,12.8,12.79,12.79,39400.0,8.8586,8.8586,8.8517,8.8517,39400.0
2011-06-17 14:55:00,12.8,12.8,12.76,12.76,75600.0,8.8586,8.8586,8.8309,8.8309,75600.0
2011-06-17 15:00:00,12.77,12.78,12.77,12.78,46700.0,8.8378,8.8448,8.8378,8.8448,46700.0
2011-06-17 15:05:00,12.78,12.79,12.77,12.79,163000.0,8.8448,8.8517,8.8378,8.8517,163000.0
2011-06-17 15:10:00,12.79,12.79,12.76,12.77,161900.0,8.8517,8.8517,8.8309,8.8378,161900.0
2011-06-17 15:15:00,12.76,12.77,12.71,12.74,222500.0,8.8309,8.8378,8.7963,8.8171,222500.0
2011-06-17 15:20:00,12.74,12.75,12.72,12.72,229300.0,8.8171,8.824,8.8032,8.8032,229300.0
2011-06-17 15:25:00,12.73,12.73,12.69,12.7,517600.0,8.8102,8.8102,8.7825,8.7894,517600.0
2011-06-17 15:30:00,12.71,12.72,12.7,12.7,255200.0,8.7963,8.8032,8.7894,8.7894,255200.0
2011-06-17 15:35:00,12.7,12.73,12.7,12.73,212800.0,8.7894,8.8102,8.7894,8.8102,212800.0
2011-06-17 15:40:00,12.73,12.76,12.72,12.76,157800.0,8.8102,8.8309,8.8032,8.8309,157800.0
2011-06-17 15:45:00,12.76,12.76,12.72,12.73,425500.0,8.8309,8.8309,8.8032,8.8102,425500.0
2011-06-17 15:50:00,12.73,12.76,12.73,12.76,357100.0,8.8102,8.8309,8.8102,8.8309,357100.0
2011-06-17 15:55:00,12.76,12.76,12.72,12.73,436400.0,8.8309,8.8309,8.8032,8.8102,436400.0
2011-06-20 09:30:00,12.82,12.94,12.74,12.9,796300.0,8.8725,8.9555,8.8171,8.9278,796300.0
2011-06-20 09:35:00,12.9,12.91,12.86,12.88,578800.0,8.9278,8.9347,8.9001,8.914,578800.0
2011-06-20 09:40:00,12.88,12.89,12.86,12.86,231200.0,8.914,8.9209,8.9001,8.9001,231200.0
2011-06-20 09:45:00,12.86,12.9,12.86,12.89,115400.0,8.9001,8.9278,8.9001,8.9209,115400.0
2011-06-20 09:50:00,12.89,12.9,12.88,12.88,137200.0,8.9209,8.9278,8.914,8.914,137200.0
2011-06-20 09:55:00,12.88,12.92,12.88,12.92,63900.0,8.914,8.9417,8.914,8.9417,63900.0
2011-06-20 10:00:00,12.92,12.94,12.91,12.92,209300.0,8.9417,8.9555,8.9347,8.9417,209300.0
2011-06-20 10:05:00,12.92,12.92,12.87,12.87,149500.0,8.9417,8.9417,8.9071,8.9071,149500.0
2011-06-20 10:10:00,12.87,12.88,12.81,12.81,315900.0,8.9071,8.914,8.8655,8.8655,315900.0
2011-06-20 10:15:00,12.81,12.84,12.81,12.84,191900.0,8.8655,8.8863,8.8655,8.8863,191900.0
2011-06-20 10:20:00,12.85,12.86,12.84,12.84,58100.0,8.8932,8.9001,8.8863,8.8863,58100.0
2011-06-20 10:25:00,12.84,12.87,12.83,12.87,88700.0,8.8863,8.9071,8.8794,8.9071,88700.0
2011-06-20 10:30:00,12.86,12.87,12.84,12.85,121100.0,8.9001,8.9071,8.8863,8.8932,121100.0
2011-06-20 10:35:00,12.84,12.85,12.82,12.84,191700.0,8.8863,8.8932,8.8725,8.8863,191700.0
2011-06-20 10:40:00,12.84,12.86,12.83,12.85,187600.0,8.8863,8.9001,8.8794,8.8932,187600.0
2011-06-20 10:45:00,12.86,12.87,12.85,12.87,85800.0,8.9001,8.9071,8.8932,8.9071,85800.0
2011-06-20 10:50:00,12.87,12.87,12.83,12.84,158100.0,8.9071,8.9071,8.8794,8.8863,158100.0
2011-06-20 10:55:00,12.85,12.85,12.81,12.82,129400.0,8.8932,8.8932,8.8655,8.8725,129400.0
2011-06-20 11:00:00,12.82,12.83,12.81,12.82,123600.0,8.8725,8.8794,8.8655,8.8725,123600.0
2011-06-20 11:05:00,12.82,12.83,12.81,12.82,82800.0,8.8725,8.8794,8.8655,8.8725,82800.0
2011-06-20 11:10:00,12.82,12.85,12.82,12.85,126600.0,8.8725,8.8932,8.8725,8.8932,126600.0
2011-06-20 11:15:00,12.85,12.85,12.83,12.83,54600.0,8.8932,8.8932,8.8794,8.8794,54600.0
2011-06-20 11:20:00,12.83,12.86,12.83,12.86,202300.0,8.8794,8.9001,8.8794,8.9001,202300.0
2011-06-20 11:25:00,12.86,12.88,12.86,12.88,132300.0,8.9001,8.914,8.9001,8.914,132300.0
2011-06-20 11:30:00,12.88,12.9,12.87,12.88,76000.0,8.914,8.9278,8.9071,8.914,76000.0
2011-06-20 11:35:00,12.88,12.9,12.88,12.9,125800.0,8.914,8.9278,8.914,8.9278,125800.0
2011-06-20 11:40:00,12.9,12.92,12.89,12.92,122300.0,8.9278,8.9417,8.9209,8.9417,122300.0
2011-06-20 11:45:00,12.92,12.94,12.92,12.93,341500.0,8.9417,8.9555,8.9417,8.9486,341500.0
2011-06-20 11:50:00,12.92,12.93,12.9,12.91,63700.0,8.9417,8.9486,8.9278,8.9347,63700.0
2011-06-20 11:55:00,12.91,12.91,12.9,12.91,27600.0,8.9347,8.9347,8.9278,8.9347,27600.0
2011-06-20 12:00:00,12.91,12.92,12.89,12.9,116000.0,8.9347,8.9417,8.9209,8.9278,116000.0
2011-06-20 12:05:00,12.9,12.91,12.9,12.9,10700.0,8.9278,8.9347,8.9278,8.9278,10700.0
2011-06-20 12:10:00,12.91,12.91,12.86,12.86,101600.0,8.9347,8.9347,8.9001,8.9001,101600.0
2011-06-20 12:15:00,12.85,12.86,12.85,12.86,10500.0,8.8932,8.9001,8.8932,8.9001,10500.0
2011-06-20 12:20:00,12.85,12.87,12.83,12.87,276800.0,8.8932,8.9071,8.8794,8.9071,276800.0
2011-06-20 12:25:00,12.87,12.89,12.87,12.89,38500.0,8.9071,8.9209,8.9071,8.9209,38500.0
2011-06-20 12:30:00,12.89,12.9,12.89,12.9,30800.0,8.9209,8.9278,8.9209,8.9278,30800.0
2011-06-20 12:35:00,12.9,12.9,12.9,12.9,21100.0,8.9278,8.9278,8.9278,8.9278,21100.0
2011-06-20 12:40:00,12.9,12.9,12.89,12.9,29000.0,8.9278,8.9278,8.9209,8.9278,29000.0
2011-06-20 12:45:00,12.9,12.91,12.89,12.9,120700.0,8.9278,8.9347,8.9209,8.9278,120700.0
2011-06-20 12:50:00,12.9,12.91,12.89,12.9,118100.0,8.9278,8.9347,8.9209,8.9278,118100.0
2011-06-20 12:55:00,12.9,12.9,12.9,12.9,14100.0,8.9278,8.9278,8.9278,8.9278,14100.0
2011-06-20 13:00:00,12.9,12.91,12.9,12.91,59600.0,8.9278,8.9347,8.9278,8.9347,59600.0
2011-06-20 13:05:00,12.91,12.91,12.88,12.91,157700.0,8.9347,8.9347,8.914,8.9347,157700.0
2011-06-20 13:10:00,12.91,12.91,12.9,12.91,34900.0,8.9347,8.9347,8.9278,8.9347,34900.0
2011-06-20 13:15:00,12.91,12.92,12.9,12.92,57900.0,8.9347,8.9417,8.9278,8.9417,57900.0
2011-06-20 13:20:00,12.92,12.92,12.91,12.92,51900.0,8.9417,8.9417,8.9347,8.9417,51900.0
2011-06-20 13:25:00,12.92,12.92,12.91,12.92,21500.0,8.9417,8.9417,8.9347,8.9417,21500.0
2011-06-20 13:30:00,12.92,12.92,12.91,12.92,31800.0,8.9417,8.9417,8.9347,8.9417,31800.0
2011-06-20 13:35:00,12.92,12.92,12.9,12.9,72600.0,8.9417,8.9417,8.9278,8.9278,72600.0
2011-06-20 13:40:00,12.91,12.91,12.9,12.9,26700.0,8.9347,8.9347,8.9278,8.9278,26700.0
2011-06-20 13:45:00,12.9,12.91,12.89,12.89,102400.0,8.9278,8.9347,8.9209,8.9209,102400.0
2011-06-20 13:50:00,12.89,12.9,12.89,12.9,33800.0,8.9209,8.9278,8.9209,8.9278,33800.0
2011-06-20 13:55:00,12.9,12.9,12.9,12.9,97500.0,8.9278,8.9278,8.9278,8.9278,97500.0
2011-06-20 14:00:00,12.9,12.92,12.89,12.91,174100.0,8.9278,8.9417,8.9209,8.9347,174100.0
2011-06-20 14:05:00,12.91,12.91,12.9,12.91,17700.0,8.9347,8.9347,8.9278,8.9347,17700.0
2011-06-20 14:10:00,12.91,12.91,12.9,12.91,22500.0,8.9347,8.9347,8.9278,8.9347,22500.0
2011-06-20 14:15:00,12.91,12.91,12.9,12.9,28900.0,8.9347,8.9347,8.9278,8.9278,28900.0
2011-06-20 14:20:00,12.91,12.91,12.89,12.9,85000.0,8.9347,8.9347,8.9209,8.9278,85000.0
2011-06-20 14:25:00,12.89,12.91,12.88,12.9,133100.0,8.9209,8.9347,8.914,8.9278,133100.0
2011-06-20 14:30:00,12.91,12.91,12.9,12.91,27500.0,8.9347,8.9347,8.9278,8.9347,27500.0
2011-06-20 14:35:00,12.91,12.92,12.91,12.92,40400.0,8.9347,8.9417,8.9347,8.9417,40400.0
2011-06-20 14:40:00,12.92,12.92,12.91,12.92,19800.0,8.9417,8.9417,8.9347,8.9417,19800.0
2011-06-20 14:45:00,12.91,12.93,12.91,12.93,73500.0,8.9347,8.9486,8.9347,8.9486,73500.0
2011-06-20 14:50:00,12.92,12.93,12.9,12.9,85800.0,8.9417,8.9486,8.9278,8.9278,85800.0
2011-06-20 14:55:00,12.9,12.91,12.9,12.9,71400.0,8.9278,8.9347,8.9278,8.9278,71400.0
2011-06-20 15:00:00,12.9,12.9,12.88,12.88,101200.0,8.9278,8.9278,8.914,8.914,101200.0
2011-06-20 15:05:00,12.88,12.89,12.86,12.86,69000.0,8.914,8.9209,8.9001,8.9001,69000.0
2011-06-20 15:10:00,12.86,12.87,12.85,12.86,70300.0,8.9001,8.9071,8.8932,8.9001,70300.0
2011-06-20 15:15:00,12.85,12.87,12.85,12.87,74000.0,8.8932,8.9071,8.8932,8.9071,74000.0
2011-06-20 15:20:00,12.87,12.87,12.85,12.86,90600.0,8.9071,8.9071,8.8932,8.9001,90600.0
2011-06-20 15:25:00,12.86,12.86,12.85,12.86,114100.0,8.9001,8.9001,8.8932,8.9001,114100.0
2011-06-20 15:30:00,12.85,12.88,12.85,12.88,264300.0,8.8932,8.914,8.8932,8.914,264300.0
2011-06-20 15:35:00,12.88,12.91,12.87,12.91,284800.0,8.914,8.9347,8.9071,8.9347,284800.0
2011-06-20 15:40:00,12.9,12.91,12.89,12.91,235900.0,8.9278,8.9347,8.9209,8.9347,235900.0
2011-06-20 15:45:00,12.9,12.91,12.89,12.89,238400.0,8.9278,8.9347,8.9209,8.9209,238400.0
2011-06-20 15:50:00,12.89,12.9,12.88,12.89,232500.0,8.9209,8.9278,8.914,8.9209,232500.0
2011-06-20 15:55:00,12.89,12.9,12.88,12.9,477900.0,8.9209,8.9278,8.914,8.9278,477900.0
2011-06-21 09:30:00,13.04,13.18,13.01,13.12,630900.0,9.0247,9.1216,9.0039,9.0801,630900.0
2011-06-21 09:35:00,13.12,13.14,13.11,13.12,694400.0,9.0801,9.0939,9.0732,9.0801,694400.0
2011-06-21 09:40:00,13.12,13.14,13.12,13.13,224800.0,9.0801,9.0939,9.0801,9.087,224800.0
2011-06-21 09:45:00,13.13,13.15,13.1,13.14,370700.0,9.087,9.1008,9.0662,9.0939,370700.0
2011-06-21 09:50:00,13.14,13.2,13.13,13.2,122200.0,9.0939,9.1354,9.087,9.1354,122200.0
2011-06-21 09:55:00,13.2,13.2,13.11,13.12,233300.0,9.1354,9.1354,9.0732,9.0801,233300.0
2011-06-21 10:00:00,13.12,13.17,13.12,13.16,139000.0,9.0801,9.1147,9.0801,9.1078,139000.0
2011-06-21 10:05:00,13.16,13.18,13.16,13.16,176400.0,9.1078,9.1216,9.1078,9.1078,176400.0
2011-06-21 10:10:00,13.17,13.17,13.15,13.16,80200.0,9.1147,9.1147,9.1008,9.1078,80200.0
2011-06-21 10:15:00,13.16,13.17,13.14,13.15,145900.0,9.1078,9.1147,9.0939,9.1008,145900.0
2011-06-21 10:20:00,13.15,13.17,13.14,13.16,97000.0,9.1008,9.1147,9.0939,9.1078,97000.0
2011-06-21 10:25:00,13.16,13.16,13.13,13.14,790900.0,9.1078,9.1078,9.087,9.0939,790900.0
2011-06-21 10:30:00,13.14,13.15,13.13,13.15,258700.0,9.0939,9.1008,9.087,9.1008,258700.0
2011-06-21 10:35:00,13.15,13.15,13.12,13.13,96000.0,9.1008,9.1008,9.0801,9.087,96000.0
2011-06-21 10:40:00,13.13,13.14,13.13,13.14,35300.0,9.087,9.0939,9.087,9.0939,35300.0
2011-06-21 10:45:00,13.13,13.15,13.13,13.15,54000.0,9.087,9.1008,9.087,9.1008,54000.0
2011-06-21 10:50:00,13.15,13.15,13.14,13.15,35900.0,9.1008,9.1008,9.0939,9.1008,35900.0
2011-06-21 10:55:00,13.15,13.16,13.15,13.16,35800.0,9.1008,9.1078,9.1008,9.1078,35800.0
2011-06-21 11:00:00,13.15,13.17,13.15,13.15,89800.0,9.1008,9.1147,9.1008,9.1008,89800.0
2011-06-21 11:05:00,13.15,13.16,13.15,13.16,29200.0,9.1008,9.1078,9.1008,9.1078,29200.0
2011-06-21 11:10:00,13.16,13.16,13.12,13.12,101300.0,9.1078,9.1078,9.0801,9.0801,101300.0
2011-06-21 11:15:00,13.13,13.14,13.11,13.12,123800.0,9.087,9.0939,9.0732,9.0801,123800.0
2011-06-21 11:20:00,13.12,13.14,13.11,13.14,38600.0,9.0801,9.0939,9.0732,9.0939,38600.0
2011-06-21 11:25:00,13.14,13.15,13.13,13.14,24400.0,9.0939,9.1008,9.087,9.0939,24400.0
2011-06-21 11:30:00,13.14,13.15,13.14,13.15,16700.0,9.0939,9.1008,9.0939,9.1008,16700.0
2011-06-21 11:35:00,13.15,13.16,13.14,13.15,21300.0,9.1008,9.1078,9.0939,9.1008,21300.0
2011-06-21 11:40:00,13.15,13.17,13.15,13.16,154200.0,9.1008,9.1147,9.1008,9.1078,154200.0
2011-06-21 11:45:00,13.16,13.16,13.15,13.16,30300.0,9.1078,9.1078,9.1008,9.1078,30300.0
2011-06-21 11:50:00,13.15,13.16,13.14,13.15,70300.0,9.1008,9.1078,9.0939,9.1008,70300.0
2011-06-21 11:55:00,13.15,13.15,13.14,13.15,9300.0,9.1008,9.1008,9.0939,9.1008,9300.0
2011-06-21 12:00:00,13.14,13.15,13.14,13.15,11100.0,9.0939,9.1008,9.0939,9.1008,11100.0
2011-06-21 12:05:00,13.15,13.15,13.14,13.15,27800.0,9.1008,9.1008,9.0939,9.1008,27800.0
2011-06-21 12:10:00,13.15,13.17,13.14,13.16,95700.0,9.1008,9.1147,9.0939,9.1078,95700.0
2011-06-21 12:15:00,13.15,13.16,13.15,13.16,71100.0,9.1008,9.1078,9.1008,9.1078,71100.0
2011-06-21 12:20:00,13.16,13.17,13.16,13.16,111200.0,9.1078,9.1147,9.1078,9.1078,111200.0
2011-06-21 12:25:00,13.16,13.19,13.15,13.18,299800.0,9.1078,9.1285,9.1008,9.1216,299800.0
2011-06-21 12:30:00,13.18,13.2,13.17,13.2,113900.0,9.1216,9.1354,9.1147,9.1354,113900.0
2011-06-21 12:35:00,13.19,13.2,13.19,13.19,35400.0,9.1285,9.1354,9.1285,9.1285,35400.0
2011-06-21 12:40:00,13.2,13.2,13.19,13.2,9800.0,9.1354,9.1354,9.1285,9.1354,9800.0
2011-06-21 12:45:00,13.2,13.24,13.19,13.24,84600.0,9.1354,9.1631,9.1285,9.1631,84600.0
2011-06-21 12:50:00,13.24,13.26,13.2,13.26,547000.0,9.1631,9.177,9.1354,9.177,547000.0
2011-06-21 12:55:00,13.26,13.26,13.25,13.26,146200.0,9.177,9.177,9.17,9.177,146200.0
2011-06-21 13:00:00,13.26,13.26,13.25,13.26,11400.0,9.177,9.177,9.17,9.177,11400.0
2011-06-21 13:05:00,13.25,13.28,13.24,13.24,233900.0,9.17,9.1908,9.1631,9.1631,233900.0
2011-06-21 13:10:00,13.25,13.25,13.21,13.22,137800.0,9.17,9.17,9.1424,9.1493,137800.0
2011-06-21 13:15:00,13.22,13.22,13.2,13.21,62500.0,9.1493,9.1493,9.1354,9.1424,62500.0
2011-06-21 13:20:00,13.21,13.24,13.21,13.23,108200.0,9.1424,9.1631,9.1424,9.1562,108200.0
2011-06-21 13:25:00,13.23,13.24,13.21,13.21,39700.0,9.1562,9.1631,9.1424,9.1424,39700.0
2011-06-21 13:30:00,13.21,13.22,13.2,13.21,98700.0,9.1424,9.1493,9.1354,9.1424,98700.0
2011-06-21 13:35:00,13.21,13.22,13.2,13.21,225100.0,9.1424,9.1493,9.1354,9.1424,225100.0
2011-06-21 13:40:00,13.21,13.21,13.18,13.2,195600.0,9.1424,9.1424,9.1216,9.1354,195600.0
2011-06-21 13:45:00,13.19,13.2,13.18,13.2,95600.0,9.1285,9.1354,9.1216,9.1354,95600.0
2011-06-21 13:50:00,13.2,13.2,13.19,13.2,12400.0,9.1354,9.1354,9.1285,9.1354,12400.0
2011-06-21 13:55:00,13.2,13.21,13.19,13.21,50700.0,9.1354,9.1424,9.1285,9.1424,50700.0
2011-06-21 14:00:00,13.21,13.22,13.2,13.22,27600.0,9.1424,9.1493,9.1354,9.1493,27600.0
2011-06-21 14:05:00,13.22,13.23,13.21,13.23,24000.0,9.1493,9.1562,9.1424,9.1562,24000.0
2011-06-21 14:10:00,13.23,13.23,13.22,13.23,17600.0,9.1562,9.1562,9.1493,9.1562,17600.0
2011-06-21 14:15:00,13.23,13.23,13.2,13.21,102800.0,9.1562,9.1562,9.1354,9.1424,102800.0
2011-06-21 14:20:00,13.22,13.23,13.21,13.22,40000.0,9.1493,9.1562,9.1424,9.1493,40000.0
2011-06-21 14:25:00,13.22,13.24,13.21,13.24,132200.0,9.1493,9.1631,9.1424,9.1631,132200.0
2011-06-21 14:30:00,13.24,13.25,13.23,13.25,72600.0,9.1631,9.17,9.1562,9.17,72600.0
2011-06-21 14:35:00,13.25,13.26,13.24,13.24,171000.0,9.17,9.177,9.1631,9.1631,171000.0
2011-06-21 14:40:00,13.24,13.25,13.21,13.22,392100.0,9.1631,9.17,9.1424,9.1493,392100.0
2011-06-21 14:45:00,13.22,13.22,13.19,13.2,524000.0,9.1493,9.1493,9.1285,9.1354,524000.0
2011-06-21 14:50:00,13.2,13.23,13.19,13.2,347900.0,9.1354,9.1562,9.1285,9.1354,347900.0
2011-06-21 14:55:00,13.2,13.21,13.2,13.21,139300.0,9.1354,9.1424,9.1354,9.1424,139300.0
2011-06-21 15:00:00,13.2,13.23,13.2,13.22,279300.0,9.1354,9.1562,9.1354,9.1493,279300.0
2011-06-21 15:05:00,13.22,13.23,13.21,13.23,75600.0,9.1493,9.1562,9.1424,9.1562,75600.0
2011-06-21 15:10:00,13.22,13.23,13.2,13.21,340700.0,9.1493,9.1562,9.1354,9.1424,340700.0
2011-06-21 15:15:00,13.2,13.22,13.2,13.21,130000.0,9.1354,9.1493,9.1354,9.1424,130000.0
2011-06-21 15:20:00,13.22,13.23,13.21,13.23,42300.0,9.1493,9.1562,9.1424,9.1562,42300.0
2011-06-21 15:25:00,13.23,13.23,13.21,13.23,139200.0,9.1562,9.1562,9.1424,9.1562,139200.0
2011-06-21 15:30:00,13.23,13.24,13.22,13.23,131600.0,9.1562,9.1631,9.1493,9.1562,131600.0
2011-06-21 15:35:00,13.24,13.24,13.21,13.23,225700.0,9.1631,9.1631,9.1424,9.1562,225700.0
2011-06-21 15:40:00,13.24,13.24,13.21,13.24,278900.0,9.1631,9.1631,9.1424,9.1631,278900.0
2011-06-21 15:45:00,13.24,13.25,13.23,13.25,121300.0,9.1631,9.17,9.1562,9.17,121300.0
2011-06-21 15:50:00,13.25,13.27,13.23,13.23,487200.0,9.17,9.1839,9.1562,9.1562,487200.0
2011-06-21 15:55:00,13.24,13.27,13.23,13.25,823100.0,9.1631,9.1839,9.1562,9.17,823100.0
2011-06-22 09:30:00,13.15,13.15,13.08,13.1,222500.0,9.1008,9.1008,9.0524,9.0662,222500.0
2011-06-22 09:35:00,13.1,13.1,13.05,13.06,254500.0,9.0662,9.0662,9.0316,9.0386,254500.0
2011-06-22 09:40:00,13.06,13.07,13.03,13.04,208700.0,9.0386,9.0455,9.0178,9.0247,208700.0
2011-06-22 09:45:00,13.04,13.06,13.03,13.05,365100.0,9.0247,9.0386,9.0178,9.0316,365100.0
2011-06-22 09:50:00,13.05,13.06,13.02,13.03,207400.0,9.0316,9.0386,9.0109,9.0178,207400.0
2011-06-22 09:55:00,13.04,13.07,13.03,13.06,60800.0,9.0247,9.0455,9.0178,9.0386,60800.0
2011-06-22 10:00:00,13.05,13.08,13.0,13.04,250800.0,9.0316,9.0524,8.997,9.0247,250800.0
2011-06-22 10:05:00,13.04,13.04,13.03,13.03,22500.0,9.0247,9.0247,9.0178,9.0178,22500.0
2011-06-22 10:10:00,13.03,13.04,13.03,13.04,23700.0,9.0178,9.0247,9.0178,9.0247,23700.0
2011-06-22 10:15:00,13.03,13.04,12.99,13.0,183000.0,9.0178,9.0247,8.9901,8.997,183000.0
2011-06-22 10:20:00,12.98,13.0,12.98,12.99,129900.0,8.9832,8.997,8.9832,8.9901,129900.0
2011-06-22 10:25:00,13.0,13.0,12.98,12.99,212600.0,8.997,8.997,8.9832,8.9901,212600.0
2011-06-22 10:30:00,12.99,13.0,12.98,12.99,259900.0,8.9901,8.997,8.9832,8.9901,259900.0
2011-06-22 10:35:00,12.99,12.99,12.98,12.98,121000.0,8.9901,8.9901,8.9832,8.9832,121000.0
2011-06-22 10:40:00,12.99,12.99,12.98,12.98,96900.0,8.9901,8.9901,8.9832,8.9832,96900.0
2011-06-22 10:45:00,12.98,13.0,12.98,13.0,209200.0,8.9832,8.997,8.9832,8.997,209200.0
2011-06-22 10:50:00,13.0,13.03,12.99,13.03,315700.0,8.997,9.0178,8.9901,9.0178,315700.0
2011-06-22 10:55:00,13.03,13.05,13.02,13.05,184300.0,9.0178,9.0316,9.0109,9.0316,184300.0
2011-06-22 11:00:00,13.04,13.05,13.04,13.04,67200.0,9.0247,9.0316,9.0247,9.0247,67200.0
2011-06-22 11:05:00,13.05,13.05,13.0,13.0,170100.0,9.0316,9.0316,8.997,8.997,170100.0
2011-06-22 11:10:00,13.0,13.01,13.0,13.01,75200.0,8.997,9.0039,8.997,9.0039,75200.0
2011-06-22 11:15:00,13.0,13.02,13.0,13.0,100600.0,8.997,9.0109,8.997,8.997,100600.0
2011-06-22 11:20:00,13.0,13.01,12.98,12.98,79200.0,8.997,9.0039,8.9832,8.9832,79200.0
2011-06-22 11:25:00,12.99,12.99,12.96,12.97,244700.0,8.9901,8.9901,8.9693,8.9763,244700.0
2011-06-22 11:30:00,12.98,12.99,12.97,12.98,157000.0,8.9832,8.9901,8.9763,8.9832,157000.0
2011-06-22 11:35:00,12.98,13.02,12.98,13.01,340700.0,8.9832,9.0109,8.9832,9.0039,340700.0
2011-06-22 11:40:00,13.01,13.05,13.01,13.04,585100.0,9.0039,9.0316,9.0039,9.0247,585100.0
2011-06-22 11:45:00,13.04,13.05,13.04,13.05,41900.0,9.0247,9.0316,9.0247,9.0316,41900.0
2011-06-22 11:50:00,13.04,13.05,13.04,13.04,33800.0,9.0247,9.0316,9.0247,9.0247,33800.0
2011-06-22 11:55:00,13.05,13.05,13.04,13.04,26000.0,9.0316,9.0316,9.0247,9.0247,26000.0
2011-06-22 12:00:00,13.05,13.05,13.02,13.03,174000.0,9.0316,9.0316,9.0109,9.0178,174000.0
2011-06-22 12:05:00,13.03,13.04,13.02,13.04,100000.0,9.0178,9.0247,9.0109,9.0247,100000.0
2011-06-22 12:10:00,13.04,13.05,13.03,13.04,112600.0,9.0247,9.0316,9.0178,9.0247,112600.0
2011-06-22 12:15:00,13.03,13.05,13.03,13.04,141200.0,9.0178,9.0316,9.0178,9.0247,141200.0
2011-06-22 12:20:00,13.04,13.05,13.03,13.04,83900.0,9.0247,9.0316,9.0178,9.0247,83900.0
2011-06-22 12:25:00,13.04,13.06,13.04,13.04,106300.0,9.0247,9.0386,9.0247,9.0247,106300.0
2011-06-22 12:30:00,13.04,13.06,13.03,13.05,227400.0,9.0247,9.0386,9.0178,9.0316,227400.0
2011-06-22 12:35:00,13.05,13.06,13.04,13.05,183200.0,9.0316,9.0386,9.0247,9.0316,183200.0
2011-06-22 12:40:00,13.06,13.09,13.05,13.09,97500.0,9.0386,9.0593,9.0316,9.0593,97500.0
2011-06-22 12:45:00,13.09,13.09,13.08,13.09,38700.0,9.0593,9.0593,9.0524,9.0593,38700.0
2011-06-22 12:50:00,13.09,13.1,13.08,13.1,240200.0,9.0593,9.0662,9.0524,9.0662,240200.0
2011-06-22 12:55:00,13.1,13.11,13.09,13.11,39700.0,9.0662,9.0732,9.0593,9.0732,39700.0
2011-06-22 13:00:00,13.11,13.11,13.08,13.09,284200.0,9.0732,9.0732,9.0524,9.0593,284200.0
2011-06-22 13:05:00,13.09,13.1,13.08,13.08,134700.0,9.0593,9.0662,9.0524,9.0524,134700.0
2011-06-22 13:10:00,13.08,13.08,13.07,13.07,84000.0,9.0524,9.0524,9.0455,9.0455,84000.0
2011-06-22 13:15:00,13.07,13.08,13.07,13.07,97200.0,9.0455,9.0524,9.0455,9.0455,97200.0
2011-06-22 13:20:00,13.07,13.08,13.05,13.05,115200.0,9.0455,9.0524,9.0316,9.0316,115200.0
2011-06-22 13:25:00,13.05,13.05,13.03,13.04,209400.0,9.0316,9.0316,9.0178,9.0247,209400.0
2011-06-22 13:30:00,13.03,13.05,13.03,13.04,206500.0,9.0178,9.0316,9.0178,9.0247,206500.0
2011-06-22 13:35:00,13.04,13.05,13.04,13.04,19100.0,9.0247,9.0316,9.0247,9.0247,19100.0
2011-06-22 13:40:00,13.04,13.05,13.02,13.02,253900.0,9.0247,9.0316,9.0109,9.0109,253900.0
2011-06-22 13:45:00,13.03,13.04,13.02,13.04,163000.0,9.0178,9.0247,9.0109,9.0247,163000.0
2011-06-22 13:50:00,13.04,13.06,13.03,13.06,91000.0,9.0247,9.0386,9.0178,9.0386,91000.0
2011-06-22 13:55:00,13.06,13.06,13.04,13.05,143100.0,9.0386,9.0386,9.0247,9.0316,143100.0
2011-06-22 14:00:00,13.04,13.04,13.02,13.03,299500.0,9.0247,9.0247,9.0109,9.0178,299500.0
2011-06-22 14:05:00,13.03,13.03,13.0,13.03,254800.0,9.0178,9.0178,8.997,9.0178,254800.0
2011-06-22 14:10:00,13.03,13.03,13.02,13.03,50900.0,9.0178,9.0178,9.0109,9.0178,50900.0
2011-06-22 14:15:00,13.03,13.05,13.03,13.03,418900.0,9.0178,9.0316,9.0178,9.0178,418900.0
2011-06-22 14:20:00,13.04,13.04,13.03,13.04,179800.0,9.0247,9.0247,9.0178,9.0247,179800.0
2011-06-22 14:25:00,13.04,13.04,13.02,13.02,145800.0,9.0247,9.0247,9.0109,9.0109,145800.0
2011-06-22 14:30:00,13.03,13.03,13.0,13.01,181800.0,9.0178,9.0178,8.997,9.0039,181800.0
2011-06-22 14:35:00,13.01,13.02,12.99,13.0,442800.0,9.0039,9.0109,8.9901,8.997,442800.0
2011-06-22 14:40:00,13.0,13.01,12.98,12.98,185700.0,8.997,9.0039,8.9832,8.9832,185700.0
2011-06-22 14:45:00,12.99,12.99,12.97,12.98,311500.0,8.9901,8.9901,8.9763,8.9832,311500.0
2011-06-22 14:50:00,12.98,12.99,12.96,12.97,647200.0,8.9832,8.9901,8.9693,8.9763,647200.0
2011-06-22 14:55:00,12.97,12.98,12.96,12.98,90900.0,8.9763,8.9832,8.9693,8.9832,90900.0
2011-06-22 15:00:00,12.97,12.99,12.97,12.99,72000.0,8.9763,8.9901,8.9763,8.9901,72000.0
2011-06-22 15:05:00,12.99,13.01,12.98,13.01,95200.0,8.9901,9.0039,8.9832,9.0039,95200.0
2011-06-22 15:10:00,13.01,13.01,12.98,12.98,271700.0,9.0039,9.0039,8.9832,8.9832,271700.0
2011-06-22 15:15:00,12.98,13.0,12.97,12.98,241900.0,8.9832,8.997,8.9763,8.9832,241900.0
2011-06-22 15:20:00,12.98,12.98,12.95,12.95,385000.0,8.9832,8.9832,8.9624,8.9624,385000.0
2011-06-22 15:25:00,12.96,12.99,12.95,12.98,597500.0,8.9693,8.9901,8.9624,8.9832,597500.0
2011-06-22 15:30:00,12.98,12.98,12.96,12.97,118300.0,8.9832,8.9832,8.9693,8.9763,118300.0
2011-06-22 15:35:00,12.96,12.97,12.95,12.95,359600.0,8.9693,8.9763,8.9624,8.9624,359600.0
2011-06-22 15:40:00,12.96,12.97,12.95,12.96,365000.0,8.9693,8.9763,8.9624,8.9693,365000.0
2011-06-22 15:45:00,12.96,12.97,12.95,12.96,363800.0,8.9693,8.9763,8.9624,8.9693,363800.0
2011-06-22 15:50:00,12.96,12.96,12.93,12.95,501200.0,8.9693,8.9693,8.9486,8.9624,501200.0
2011-06-22 15:55:00,12.94,12.95,12.91,12.92,893700.0,8.9555,8.9624,8.9347,8.9417,893700.0
2011-06-23 09:30:00,12.68,12.68,12.5,12.59,1570400.0,8.7756,8.7756,8.651,8.7133,1570400.0
2011-06-23 09:35:00,12.58,12.63,12.58,12.62,431100.0,8.7064,8.741,8.7064,8.734,431100.0
2011-06-23 09:40:00,12.61,12.62,12.58,12.59,345600.0,8.7271,8.734,8.7064,8.7133,345600.0
2011-06-23 09:45:00,12.59,12.62,12.59,12.6,211900.0,8.7133,8.734,8.7133,8.7202,211900.0
2011-06-23 09:50:00,12.6,12.61,12.58,12.59,497700.0,8.7202,8.7271,8.7064,8.7133,497700.0
2011-06-23 09:55:00,12.59,12.62,12.58,12.62,469300.0,8.7133,8.734,8.7064,8.734,469300.0
2011-06-23 10:00:00,12.62,12.65,12.61,12.65,127900.0,8.734,8.7548,8.7271,8.7548,127900.0
2011-06-23 10:05:00,12.65,12.65,12.64,12.64,172800.0,8.7548,8.7548,8.7479,8.7479,172800.0
2011-06-23 10:10:00,12.65,12.66,12.63,12.64,344000.0,8.7548,8.7617,8.741,8.7479,344000.0
2011-06-23 10:15:00,12.64,12.64,12.61,12.62,198600.0,8.7479,8.7479,8.7271,8.734,198600.0
2011-06-23 10:20:00,12.62,12.64,12.61,12.62,222800.0,8.734,8.7479,8.7271,8.734,222800.0
2011-06-23 10:25:00,12.62,12.63,12.61,12.63,171300.0,8.734,8.741,8.7271,8.741,171300.0
2011-06-23 10:30:00,12.63,12.65,12.62,12.62,353500.0,8.741,8.7548,8.734,8.734,353500.0
2011-06-23 10:35:00,12.62,12.67,12.62,12.67,420800.0,8.734,8.7686,8.734,8.7686,420800.0
2011-06-23 10:40:00,12.67,12.67,12.66,12.67,24400.0,8.7686,8.7686,8.7617,8.7686,24400.0
2011-06-23 10:45:00,12.67,12.67,12.63,12.64,201400.0,8.7686,8.7686,8.741,8.7479,201400.0
2011-06-23 10:50:00,12.64,12.66,12.62,12.66,343000.0,8.7479,8.7617,8.734,8.7617,343000.0
2011-06-23 10:55:00,12.65,12.66,12.63,12.64,158700.0,8.7548,8.7617,8.741,8.7479,158700.0
2011-06-23 11:00:00,12.63,12.64,12.63,12.64,93100.0,8.741,8.7479,8.741,8.7479,93100.0
2011-06-23 11:05:00,12.64,12.65,12.63,12.64,371600.0,8.7479,8.7548,8.741,8.7479,371600.0
2011-06-23 11:10:00,12.65,12.65,12.6,12.6,187700.0,8.7548,8.7548,8.7202,8.7202,187700.0
2011-06-23 11:15:00,12.61,12.64,12.6,12.64,146200.0,8.7271,8.7479,8.7202,8.7479,146200.0
2011-06-23 11:20:00,12.64,12.64,12.63,12.63,23100.0,8.7479,8.7479,8.741,8.741,23100.0
2011-06-23 11:25:00,12.64,12.67,12.63,12.67,168100.0,8.7479,8.7686,8.741,8.7686,168100.0
2011-06-23 11:30:00,12.67,12.69,12.66,12.68,279700.0,8.7686,8.7825,8.7617,8.7756,279700.0
2011-06-23 11:35:00,12.68,12.69,12.67,12.69,116400.0,8.7756,8.7825,8.7686,8.7825,116400.0
2011-06-23 11:40:00,12.69,12.7,12.68,12.7,79200.0,8.7825,8.7894,8.7756,8.7894,79200.0
2011-06-23 11:45:00,12.69,12.71,12.69,12.71,148500.0,8.7825,8.7963,8.7825,8.7963,148500.0
2011-06-23 11:50:00,12.71,12.71,12.7,12.7,71800.0,8.7963,8.7963,8.7894,8.7894,71800.0
2011-06-23 11:55:00,12.71,12.71,12.7,12.71,72500.0,8.7963,8.7963,8.7894,8.7963,72500.0
2011-06-23 12:00:00,12.71,12.73,12.7,12.73,258400.0,8.7963,8.8102,8.7894,8.8102,258400.0
2011-06-23 12:05:00,12.73,12.74,12.72,12.74,116700.0,8.8102,8.8171,8.8032,8.8171,116700.0
2011-06-23 12:10:00,12.74,12.74,12.73,12.74,26900.0,8.8171,8.8171,8.8102,8.8171,26900.0
2011-06-23 12:15:00,12.74,12.74,12.71,12.71,106300.0,8.8171,8.8171,8.7963,8.7963,106300.0
2011-06-23 12:20:00,12.71,12.72,12.69,12.69,88500.0,8.7963,8.8032,8.7825,8.7825,88500.0
2011-06-23 12:25:00,12.69,12.69,12.66,12.66,275200.0,8.7825,8.7825,8.7617,8.7617,275200.0
2011-06-23 12:30:00,12.67,12.67,12.66,12.66,41700.0,8.7686,8.7686,8.7617,8.7617,41700.0
2011-06-23 12:35:00,12.66,12.68,12.66,12.67,78900.0,8.7617,8.7756,8.7617,8.7686,78900.0
2011-06-23 12:40:00,12.68,12.68,12.66,12.67,95800.0,8.7756,8.7756,8.7617,8.7686,95800.0
2011-06-23 12:45:00,12.67,12.68,12.67,12.68,320500.0,8.7686,8.7756,8.7686,8.7756,320500.0
2011-06-23 12:50:00,12.67,12.68,12.67,12.67,68100.0,8.7686,8.7756,8.7686,8.7686,68100.0
2011-06-23 12:55:00,12.68,12.69,12.66,12.68,423200.0,8.7756,8.7825,8.7617,8.7756,423200.0
2011-06-23 13:00:00,12.68,12.73,12.68,12.71,457900.0,8.7756,8.8102,8.7756,8.7963,457900.0
2011-06-23 13:05:00,12.71,12.72,12.71,12.71,89700.0,8.7963,8.8032,8.7963,8.7963,89700.0
2011-06-23 13:10:00,12.71,12.74,12.71,12.72,478000.0,8.7963,8.8171,8.7963,8.8032,478000.0
2011-06-23 13:15:00,12.73,12.73,12.71,12.71,453300.0,8.8102,8.8102,8.7963,8.7963,453300.0
2011-06-23 13:20:00,12.71,12.72,12.7,12.7,105100.0,8.7963,8.8032,8.7894,8.7894,105100.0
2011-06-23 13:25:00,12.7,12.71,12.69,12.7,383700.0,8.7894,8.7963,8.7825,8.7894,383700.0
2011-06-23 13:30:00,12.7,12.73,12.7,12.71,162600.0,8.7894,8.8102,8.7894,8.7963,162600.0
2011-06-23 13:35:00,12.71,12.74,12.71,12.72,216600.0,8.7963,8.8171,8.7963,8.8032,216600.0
2011-06-23 13:40:00,12.72,12.73,12.72,12.72,64200.0,8.8032,8.8102,8.8032,8.8032,64200.0
2011-06-23 13:45:00,12.72,12.73,12.72,12.72,69800.0,8.8032,8.8102,8.8032,8.8032,69800.0
2011-06-23 13:50:00,12.72,12.73,12.7,12.7,124900.0,8.8032,8.8102,8.7894,8.7894,124900.0
2011-06-23 13:55:00,12.7,12.71,12.7,12.7,62100.0,8.7894,8.7963,8.7894,8.7894,62100.0
2011-06-23 14:00:00,12.7,12.71,12.69,12.69,117900.0,8.7894,8.7963,8.7825,8.7825,117900.0
2011-06-23 14:05:00,12.69,12.7,12.67,12.67,174900.0,8.7825,8.7894,8.7686,8.7686,174900.0
2011-06-23 14:10:00,12.67,12.68,12.67,12.67,90400.0,8.7686,8.7756,8.7686,8.7686,90400.0
2011-06-23 14:15:00,12.67,12.68,12.66,12.66,122400.0,8.7686,8.7756,8.7617,8.7617,122400.0
2011-06-23 14:20:00,12.67,12.67,12.66,12.66,70300.0,8.7686,8.7686,8.7617,8.7617,70300.0
2011-06-23 14:25:00,12.66,12.69,12.66,12.69,257700.0,8.7617,8.7825,8.7617,8.7825,257700.0
2011-06-23 14:30:00,12.69,12.69,12.68,12.68,83100.0,8.7825,8.7825,8.7756,8.7756,83100.0
2011-06-23 14:35:00,12.68,12.68,12.67,12.67,79400.0,8.7756,8.7756,8.7686,8.7686,79400.0
2011-06-23 14:40:00,12.67,12.68,12.66,12.66,77900.0,8.7686,8.7756,8.7617,8.7617,77900.0
2011-06-23 14:45:00,12.66,12.67,12.65,12.67,225500.0,8.7617,8.7686,8.7548,8.7686,225500.0
2011-06-23 14:50:00,12.67,12.69,12.67,12.68,156000.0,8.7686,8.7825,8.7686,8.7756,156000.0
2011-06-23 14:55:00,12.67,12.75,12.67,12.75,231900.0,8.7686,8.824,8.7686,8.824,231900.0
2011-06-23 15:00:00,12.75,12.77,12.74,12.76,310100.0,8.824,8.8378,8.8171,8.8309,310100.0
2011-06-23 15:05:00,12.76,12.81,12.75,12.81,179500.0,8.8309,8.8655,8.824,8.8655,179500.0
2011-06-23 15:10:00,12.8,12.81,12.78,12.81,207900.0,8.8586,8.8655,8.8448,8.8655,207900.0
2011-06-23 15:15:00,12.81,12.84,12.81,12.83,287900.0,8.8655,8.8863,8.8655,8.8794,287900.0
2011-06-23 15:20:00,12.82,12.83,12.8,12.82,108000.0,8.8725,8.8794,8.8586,8.8725,108000.0
2011-06-23 15:25:00,12.82,12.82,12.8,12.8,72900.0,8.8725,8.8725,8.8586,8.8586,72900.0
2011-06-23 15:30:00,12.81,12.81,12.78,12.8,248100.0,8.8655,8.8655,8.8448,8.8586,248100.0
2011-06-23 15:35:00,12.8,12.81,12.77,12.77,261900.0,8.8586,8.8655,8.8378,8.8378,261900.0
2011-06-23 15:40:00,12.78,12.82,12.77,12.81,283400.0,8.8448,8.8725,8.8378,8.8655,283400.0
2011-06-23 15:45:00,12.8,12.84,12.79,12.83,324200.0,8.8586,8.8863,8.8517,8.8794,324200.0
2011-06-23 15:50:00,12.84,12.84,12.82,12.82,220600.0,8.8863,8.8863,8.8725,8.8725,220600.0
2011-06-23 15:55:00,12.83,12.89,12.82,12.83,928700.0,8.8794,8.9209,8.8725,8.8794,928700.0
2011-06-24 09:30:00,12.65,12.7,12.54,12.64,994400.0,8.7548,8.7894,8.6787,8.7479,994400.0
2011-06-24 09:35:00,12.64,12.64,12.58,12.58,462000.0,8.7479,8.7479,8.7064,8.7064,462000.0
2011-06-24 09:40:00,12.59,12.59,12.56,12.56,619500.0,8.7133,8.7133,8.6925,8.6925,619500.0
2011-06-24 09:45:00,12.56,12.57,12.55,12.56,504900.0,8.6925,8.6994,8.6856,8.6925,504900.0
2011-06-24 09:50:00,12.55,12.56,12.52,12.52,760900.0,8.6856,8.6925,8.6648,8.6648,760900.0
2011-06-24 09:55:00,12.52,12.53,12.5,12.51,385500.0,8.6648,8.6717,8.651,8.6579,385500.0
2011-06-24 10:00:00,12.51,12.52,12.45,12.48,910300.0,8.6579,8.6648,8.6164,8.6371,910300.0
2011-06-24 10:05:00,12.48,12.49,12.47,12.48,352200.0,8.6371,8.6441,8.6302,8.6371,352200.0
2011-06-24 10:10:00,12.48,12.49,12.44,12.46,562000.0,8.6371,8.6441,8.6095,8.6233,562000.0
2011-06-24 10:15:00,12.46,12.46,12.45,12.46,287400.0,8.6233,8.6233,8.6164,8.6233,287400.0
2011-06-24 10:20:00,12.46,12.46,12.41,12.42,326200.0,8.6233,8.6233,8.5887,8.5956,326200.0
2011-06-24 10:25:00,12.41,12.45,12.39,12.44,603400.0,8.5887,8.6164,8.5749,8.6095,603400.0
2011-06-24 10:30:00,12.44,12.48,12.43,12.48,483000.0,8.6095,8.6371,8.6025,8.6371,483000.0
2011-06-24 10:35:00,12.48,12.48,12.45,12.45,417500.0,8.6371,8.6371,8.6164,8.6164,417500.0
2011-06-24 10:40:00,12.46,12.46,12.41,12.41,731000.0,8.6233,8.6233,8.5887,8.5887,731000.0
2011-06-24 10:45:00,12.42,12.42,12.39,12.39,848500.0,8.5956,8.5956,8.5749,8.5749,848500.0
2011-06-24 10:50:00,12.39,12.4,12.36,12.4,1066200.0,8.5749,8.5818,8.5541,8.5818,1066200.0
2011-06-24 10:55:00,12.4,12.45,12.39,12.42,518400.0,8.5818,8.6164,8.5749,8.5956,518400.0
2011-06-24 11:00:00,12.42,12.42,12.41,12.41,107900.0,8.5956,8.5956,8.5887,8.5887,107900.0
2011-06-24 11:05:00,12.42,12.42,12.38,12.4,317700.0,8.5956,8.5956,8.5679,8.5818,317700.0
2011-06-24 11:10:00,12.4,12.43,12.38,12.43,346100.0,8.5818,8.6025,8.5679,8.6025,346100.0
2011-06-24 11:15:00,12.42,12.43,12.42,12.43,63300.0,8.5956,8.6025,8.5956,8.6025,63300.0
2011-06-24 11:20:00,12.42,12.42,12.4,12.41,322300.0,8.5956,8.5956,8.5818,8.5887,322300.0
2011-06-24 11:25:00,12.4,12.42,12.4,12.4,224100.0,8.5818,8.5956,8.5818,8.5818,224100.0
2011-06-24 11:30:00,12.4,12.41,12.4,12.4,142800.0,8.5818,8.5887,8.5818,8.5818,142800.0
2011-06-24 11:35:00,12.41,12.41,12.4,12.4,242700.0,8.5887,8.5887,8.5818,8.5818,242700.0
2011-06-24 11:40:00,12.4,12.44,12.4,12.44,530700.0,8.5818,8.6095,8.5818,8.6095,530700.0
2011-06-24 11:45:00,12.45,12.45,12.43,12.43,122900.0,8.6164,8.6164,8.6025,8.6025,122900.0
2011-06-24 11:50:00,12.44,12.44,12.41,12.41,82100.0,8.6095,8.6095,8.5887,8.5887,82100.0
2011-06-24 11:55:00,12.41,12.42,12.39,12.39,161100.0,8.5887,8.5956,8.5749,8.5749,161100.0
2011-06-24 12:00:00,12.39,12.41,12.39,12.4,306200.0,8.5749,8.5887,8.5749,8.5818,306200.0
2011-06-24 12:05:00,12.4,12.41,12.4,12.41,49800.0,8.5818,8.5887,8.5818,8.5887,49800.0
2011-06-24 12:10:00,12.4,12.41,12.4,12.4,27600.0,8.5818,8.5887,8.5818,8.5818,27600.0
2011-06-24 12:15:00,12.41,12.41,12.4,12.41,76700.0,8.5887,8.5887,8.5818,8.5887,76700.0
2011-06-24 12:20:00,12.41,12.41,12.4,12.4,39800.0,8.5887,8.5887,8.5818,8.5818,39800.0
2011-06-24 12:25:00,12.4,12.44,12.4,12.44,357200.0,8.5818,8.6095,8.5818,8.6095,357200.0
2011-06-24 12:30:00,12.44,12.44,12.43,12.44,169600.0,8.6095,8.6095,8.6025,8.6095,169600.0
2011-06-24 12:35:00,12.43,12.44,12.41,12.43,404600.0,8.6025,8.6095,8.5887,8.6025,404600.0
2011-06-24 12:40:00,12.43,12.44,12.4,12.4,237700.0,8.6025,8.6095,8.5818,8.5818,237700.0
2011-06-24 12:45:00,12.4,12.41,12.4,12.41,137900.0,8.5818,8.5887,8.5818,8.5887,137900.0
2011-06-24 12:50:00,12.41,12.42,12.4,12.41,301100.0,8.5887,8.5956,8.5818,8.5887,301100.0
2011-06-24 12:55:00,12.41,12.41,12.4,12.4,62400.0,8.5887,8.5887,8.5818,8.5818,62400.0
2011-06-24 13:00:00,12.4,12.41,12.4,12.4,63800.0,8.5818,8.5887,8.5818,8.5818,63800.0
2011-06-24 13:05:00,12.4,12.41,12.39,12.4,494100.0,8.5818,8.5887,8.5749,8.5818,494100.0
2011-06-24 13:10:00,12.41,12.41,12.4,12.41,41100.0,8.5887,8.5887,8.5818,8.5887,41100.0
2011-06-24 13:15:00,12.4,12.41,12.39,12.4,86200.0,8.5818,8.5887,8.5749,8.5818,86200.0
2011-06-24 13:20:00,12.39,12.41,12.39,12.4,172700.0,8.5749,8.5887,8.5749,8.5818,172700.0
2011-06-24 13:25:00,12.4,12.41,12.4,12.41,22800.0,8.5818,8.5887,8.5818,8.5887,22800.0
2011-06-24 13:30:00,12.41,12.41,12.4,12.4,35900.0,8.5887,8.5887,8.5818,8.5818,35900.0
2011-06-24 13:35:00,12.41,12.46,12.4,12.44,474200.0,8.5887,8.6233,8.5818,8.6095,474200.0
2011-06-24 13:40:00,12.44,12.44,12.43,12.43,139400.0,8.6095,8.6095,8.6025,8.6025,139400.0
2011-06-24 13:45:00,12.43,12.44,12.43,12.43,30200.0,8.6025,8.6095,8.6025,8.6025,30200.0
2011-06-24 13:50:00,12.44,12.44,12.41,12.41,184100.0,8.6095,8.6095,8.5887,8.5887,184100.0
2011-06-24 13:55:00,12.41,12.42,12.4,12.4,88300.0,8.5887,8.5956,8.5818,8.5818,88300.0
2011-06-24 14:00:00,12.41,12.44,12.4,12.43,634700.0,8.5887,8.6095,8.5818,8.6025,634700.0
2011-06-24 14:05:00,12.44,12.44,12.43,12.44,239000.0,8.6095,8.6095,8.6025,8.6095,239000.0
2011-06-24 14:10:00,12.44,12.47,12.43,12.47,335700.0,8.6095,8.6302,8.6025,8.6302,335700.0
2011-06-24 14:15:00,12.46,12.5,12.46,12.5,518800.0,8.6233,8.651,8.6233,8.651,518800.0
2011-06-24 14:20:00,12.49,12.51,12.48,12.5,709400.0,8.6441,8.6579,8.6371,8.651,709400.0
2011-06-24 14:25:00,12.5,12.51,12.48,12.48,93000.0,8.651,8.6579,8.6371,8.6371,93000.0
2011-06-24 14:30:00,12.48,12.49,12.48,12.49,76600.0,8.6371,8.6441,8.6371,8.6441,76600.0
2011-06-24 14:35:00,12.49,12.49,12.45,12.45,225500.0,8.6441,8.6441,8.6164,8.6164,225500.0
2011-06-24 14:40:00,12.45,12.46,12.44,12.45,46900.0,8.6164,8.6233,8.6095,8.6164,46900.0
2011-06-24 14:45:00,12.44,12.45,12.42,12.42,116700.0,8.6095,8.6164,8.5956,8.5956,116700.0
2011-06-24 14:50:00,12.42,12.43,12.4,12.41,731500.0,8.5956,8.6025,8.5818,8.5887,731500.0
2011-06-24 14:55:00,12.42,12.43,12.41,12.42,276100.0,8.5956,8.6025,8.5887,8.5956,276100.0
2011-06-24 15:00:00,12.42,12.42,12.41,12.42,82900.0,8.5956,8.5956,8.5887,8.5956,82900.0
2011-06-24 15:05:00,12.42,12.42,12.41,12.42,42700.0,8.5956,8.5956,8.5887,8.5956,42700.0
2011-06-24 15:10:00,12.42,12.42,12.41,12.41,50100.0,8.5956,8.5956,8.5887,8.5887,50100.0
2011-06-24 15:15:00,12.41,12.5,12.41,12.42,364900.0,8.5887,8.651,8.5887,8.5956,364900.0
2011-06-24 15:20:00,12.43,12.43,12.4,12.4,478400.0,8.6025,8.6025,8.5818,8.5818,478400.0
2011-06-24 15:25:00,12.4,12.41,12.4,12.41,230800.0,8.5818,8.5887,8.5818,8.5887,230800.0
2011-06-24 15:30:00,12.41,12.43,12.4,12.43,266700.0,8.5887,8.6025,8.5818,8.6025,266700.0
2011-06-24 15:35:00,12.43,12.43,12.42,12.43,220700.0,8.6025,8.6025,8.5956,8.6025,220700.0
2011-06-24 15:40:00,12.43,12.43,12.4,12.41,327000.0,8.6025,8.6025,8.5818,8.5887,327000.0
2011-06-24 15:45:00,12.4,12.41,12.4,12.4,225700.0,8.5818,8.5887,8.5818,8.5818,225700.0
2011-06-24 15:50:00,12.4,12.41,12.4,12.4,418000.0,8.5818,8.5887,8.5818,8.5818,418000.0
2011-06-24 15:55:00,12.41,12.42,12.4,12.41,750700.0,8.5887,8.5956,8.5818,8.5887,750700.0
2011-06-27 09:30:00,12.45,12.45,12.35,12.35,952600.0,8.6164,8.6164,8.5472,8.5472,952600.0
2011-06-27 09:35:00,12.36,12.36,12.34,12.36,343200.0,8.5541,8.5541,8.5403,8.5541,343200.0
2011-06-27 09:40:00,12.35,12.42,12.34,12.39,869000.0,8.5472,8.5956,8.5403,8.5749,869000.0
2011-06-27 09:45:00,12.4,12.4,12.37,12.38,442800.0,8.5818,8.5818,8.561,8.5679,442800.0
2011-06-27 09:50:00,12.38,12.38,12.33,12.35,525100.0,8.5679,8.5679,8.5333,8.5472,525100.0
2011-06-27 09:55:00,12.35,12.35,12.33,12.34,196700.0,8.5472,8.5472,8.5333,8.5403,196700.0
2011-06-27 10:00:00,12.34,12.38,12.33,12.37,507900.0,8.5403,8.5679,8.5333,8.561,507900.0
2011-06-27 10:05:00,12.36,12.37,12.36,12.37,106900.0,8.5541,8.561,8.5541,8.561,106900.0
2011-06-27 10:10:00,12.36,12.41,12.36,12.39,543400.0,8.5541,8.5887,8.5541,8.5749,543400.0
2011-06-27 10:15:00,12.39,12.44,12.39,12.41,367000.0,8.5749,8.6095,8.5749,8.5887,367000.0
2011-06-27 10:20:00,12.41,12.42,12.4,12.4,156100.0,8.5887,8.5956,8.5818,8.5818,156100.0
2011-06-27 10:25:00,12.4,12.42,12.4,12.42,127400.0,8.5818,8.5956,8.5818,8.5956,127400.0
2011-06-27 10:30:00,12.41,12.45,12.41,12.42,221400.0,8.5887,8.6164,8.5887,8.5956,221400.0
2011-06-27 10:35:00,12.42,12.43,12.41,12.41,147700.0,8.5956,8.6025,8.5887,8.5887,147700.0
2011-06-27 10:40:00,12.42,12.43,12.41,12.42,256100.0,8.5956,8.6025,8.5887,8.5956,256100.0
2011-06-27 10:45:00,12.43,12.43,12.41,12.41,82400.0,8.6025,8.6025,8.5887,8.5887,82400.0
2011-06-27 10:50:00,12.42,12.42,12.39,12.39,190100.0,8.5956,8.5956,8.5749,8.5749,190100.0
2011-06-27 10:55:00,12.39,12.41,12.39,12.4,292600.0,8.5749,8.5887,8.5749,8.5818,292600.0
2011-06-27 11:00:00,12.41,12.42,12.4,12.42,232600.0,8.5887,8.5956,8.5818,8.5956,232600.0
2011-06-27 11:05:00,12.41,12.41,12.37,12.39,1064100.0,8.5887,8.5887,8.561,8.5749,1064100.0
2011-06-27 11:10:00,12.39,12.4,12.39,12.39,143900.0,8.5749,8.5818,8.5749,8.5749,143900.0
2011-06-27 11:15:00,12.4,12.4,12.37,12.38,199300.0,8.5818,8.5818,8.561,8.5679,199300.0
2011-06-27 11:20:00,12.39,12.4,12.38,12.39,127000.0,8.5749,8.5818,8.5679,8.5749,127000.0
2011-06-27 11:25:00,12.39,12.41,12.39,12.4,115900.0,8.5749,8.5887,8.5749,8.5818,115900.0
2011-06-27 11:30:00,12.4,12.41,12.4,12.4,99500.0,8.5818,8.5887,8.5818,8.5818,99500.0
2011-06-27 11:35:00,12.4,12.44,12.4,12.43,716900.0,8.5818,8.6095,8.5818,8.6025,716900.0
2011-06-27 11:40:00,12.43,12.44,12.43,12.43,347000.0,8.6025,8.6095,8.6025,8.6025,347000.0
2011-06-27 11:45:00,12.43,12.44,12.42,12.43,257800.0,8.6025,8.6095,8.5956,8.6025,257800.0
2011-06-27 11:50:00,12.44,12.44,12.43,12.43,157200.0,8.6095,8.6095,8.6025,8.6025,157200.0
2011-06-27 11:55:00,12.44,12.46,12.43,12.46,202800.0,8.6095,8.6233,8.6025,8.6233,202800.0
2011-06-27 12:00:00,12.46,12.47,12.45,12.46,717400.0,8.6233,8.6302,8.6164,8.6233,717400.0
2011-06-27 12:05:00,12.46,12.49,12.46,12.48,821500.0,8.6233,8.6441,8.6233,8.6371,821500.0
2011-06-27 12:10:00,12.49,12.49,12.46,12.47,422900.0,8.6441,8.6441,8.6233,8.6302,422900.0
2011-06-27 12:15:00,12.47,12.49,12.46,12.48,236800.0,8.6302,8.6441,8.6233,8.6371,236800.0
2011-06-27 12:20:00,12.49,12.49,12.48,12.49,124800.0,8.6441,8.6441,8.6371,8.6441,124800.0
2011-06-27 12:25:00,12.48,12.54,12.48,12.51,672000.0,8.6371,8.6787,8.6371,8.6579,672000.0
2011-06-27 12:30:00,12.51,12.52,12.48,12.48,206400.0,8.6579,8.6648,8.6371,8.6371,206400.0
2011-06-27 12:35:00,12.48,12.49,12.47,12.47,779500.0,8.6371,8.6441,8.6302,8.6302,779500.0
2011-06-27 12:40:00,12.48,12.48,12.47,12.47,341000.0,8.6371,8.6371,8.6302,8.6302,341000.0
2011-06-27 12:45:00,12.47,12.48,12.44,12.46,1282800.0,8.6302,8.6371,8.6095,8.6233,1282800.0
2011-06-27 12:50:00,12.46,12.47,12.46,12.46,92500.0,8.6233,8.6302,8.6233,8.6233,92500.0
2011-06-27 12:55:00,12.46,12.47,12.4,12.45,1247300.0,8.6233,8.6302,8.5818,8.6164,1247300.0
2011-06-27 13:00:00,12.45,12.47,12.44,12.47,87000.0,8.6164,8.6302,8.6095,8.6302,87000.0
2011-06-27 13:05:00,12.47,12.47,12.46,12.46,85800.0,8.6302,8.6302,8.6233,8.6233,85800.0
2011-06-27 13:10:00,12.46,12.47,12.46,12.46,124100.0,8.6233,8.6302,8.6233,8.6233,124100.0
2011-06-27 13:15:00,12.46,12.47,12.46,12.46,148500.0,8.6233,8.6302,8.6233,8.6233,148500.0
2011-06-27 13:20:00,12.46,12.5,12.46,12.46,483200.0,8.6233,8.651,8.6233,8.6233,483200.0
2011-06-27 13:25:00,12.46,12.47,12.46,12.46,93400.0,8.6233,8.6302,8.6233,8.6233,93400.0
2011-06-27 13:30:00,12.46,12.48,12.46,12.48,271000.0,8.6233,8.6371,8.6233,8.6371,271000.0
2011-06-27 13:35:00,12.47,12.48,12.46,12.47,347500.0,8.6302,8.6371,8.6233,8.6302,347500.0
2011-06-27 13:40:00,12.48,12.48,12.47,12.47,27900.0,8.6371,8.6371,8.6302,8.6302,27900.0
2011-06-27 13:45:00,12.48,12.48,12.47,12.47,99400.0,8.6371,8.6371,8.6302,8.6302,99400.0
2011-06-27 13:50:00,12.47,12.48,12.46,12.48,201000.0,8.6302,8.6371,8.6233,8.6371,201000.0
2011-06-27 13:55:00,12.48,12.48,12.46,12.46,154000.0,8.6371,8.6371,8.6233,8.6233,154000.0
2011-06-27 14:00:00,12.47,12.51,12.46,12.49,434100.0,8.6302,8.6579,8.6233,8.6441,434100.0
2011-06-27 14:05:00,12.49,12.52,12.48,12.5,274100.0,8.6441,8.6648,8.6371,8.651,274100.0
2011-06-27 14:10:00,12.5,12.52,12.5,12.51,144800.0,8.651,8.6648,8.651,8.6579,144800.0
2011-06-27 14:15:00,12.51,12.52,12.5,12.5,183600.0,8.6579,8.6648,8.651,8.651,183600.0
2011-06-27 14:20:00,12.5,12.51,12.5,12.5,100000.0,8.651,8.6579,8.651,8.651,100000.0
2011-06-27 14:25:00,12.5,12.51,12.49,12.5,137700.0,8.651,8.6579,8.6441,8.651,137700.0
2011-06-27 14:30:00,12.5,12.51,12.5,12.51,61900.0,8.651,8.6579,8.651,8.6579,61900.0
2011-06-27 14:35:00,12.51,12.51,12.49,12.51,94200.0,8.6579,8.6579,8.6441,8.6579,94200.0
2011-06-27 14:40:00,12.51,12.52,12.51,12.52,186700.0,8.6579,8.6648,8.6579,8.6648,186700.0
2011-06-27 14:45:00,12.51,12.58,12.51,12.56,474400.0,8.6579,8.7064,8.6579,8.6925,474400.0
2011-06-27 14:50:00,12.57,12.6,12.55,12.58,544400.0,8.6994,8.7202,8.6856,8.7064,544400.0
2011-06-27 14:55:00,12.58,12.59,12.57,12.57,122800.0,8.7064,8.7133,8.6994,8.6994,122800.0
2011-06-27 15:00:00,12.57,12.58,12.56,12.57,191500.0,8.6994,8.7064,8.6925,8.6994,191500.0
2011-06-27 15:05:00,12.58,12.58,12.55,12.55,134900.0,8.7064,8.7064,8.6856,8.6856,134900.0
2011-06-27 15:10:00,12.56,12.56,12.55,12.55,91900.0,8.6925,8.6925,8.6856,8.6856,91900.0
2011-06-27 15:15:00,12.55,12.56,12.52,12.52,239700.0,8.6856,8.6925,8.6648,8.6648,239700.0
2011-06-27 15:20:00,12.53,12.55,12.51,12.51,759700.0,8.6717,8.6856,8.6579,8.6579,759700.0
2011-06-27 15:25:00,12.51,12.51,12.48,12.5,676300.0,8.6579,8.6579,8.6371,8.651,676300.0
2011-06-27 15:30:00,12.5,12.52,12.49,12.5,279500.0,8.651,8.6648,8.6441,8.651,279500.0
2011-06-27 15:35:00,12.5,12.51,12.49,12.5,176500.0,8.651,8.6579,8.6441,8.651,176500.0
2011-06-27 15:40:00,12.51,12.52,12.49,12.52,171700.0,8.6579,8.6648,8.6441,8.6648,171700.0
2011-06-27 15:45:00,12.52,12.52,12.49,12.51,265900.0,8.6648,8.6648,8.6441,8.6579,265900.0
2011-06-27 15:50:00,12.51,12.53,12.5,12.51,407700.0,8.6579,8.6717,8.651,8.6579,407700.0
2011-06-27 15:55:00,12.52,12.53,12.5,12.53,732100.0,8.6648,8.6717,8.651,8.6717,732100.0
2011-06-28 09:30:00,12.6,12.7,12.57,12.69,397600.0,8.7202,8.7894,8.6994,8.7825,397600.0
2011-06-28 09:35:00,12.7,12.75,12.68,12.69,1665800.0,8.7894,8.824,8.7756,8.7825,1665800.0
2011-06-28 09:40:00,12.7,12.72,12.69,12.7,1219500.0,8.7894,8.8032,8.7825,8.7894,1219500.0
2011-06-28 09:45:00,12.71,12.72,12.7,12.71,166100.0,8.7963,8.8032,8.7894,8.7963,166100.0
2011-06-28 09:50:00,12.72,12.75,12.7,12.75,513400.0,8.8032,8.824,8.7894,8.824,513400.0
2011-06-28 09:55:00,12.75,12.78,12.74,12.76,323400.0,8.824,8.8448,8.8171,8.8309,323400.0
2011-06-28 10:00:00,12.76,12.76,12.72,12.75,131000.0,8.8309,8.8309,8.8032,8.824,131000.0
2011-06-28 10:05:00,12.75,12.75,12.72,12.73,259100.0,8.824,8.824,8.8032,8.8102,259100.0
2011-06-28 10:10:00,12.74,12.76,12.73,12.76,165900.0,8.8171,8.8309,8.8102,8.8309,165900.0
2011-06-28 10:15:00,12.75,12.75,12.72,12.74,368100.0,8.824,8.824,8.8032,8.8171,368100.0
2011-06-28 10:20:00,12.74,12.74,12.73,12.73,103400.0,8.8171,8.8171,8.8102,8.8102,103400.0
2011-06-28 10:25:00,12.73,12.74,12.73,12.73,146300.0,8.8102,8.8171,8.8102,8.8102,146300.0
2011-06-28 10:30:00,12.73,12.74,12.69,12.71,1167000.0,8.8102,8.8171,8.7825,8.7963,1167000.0
2011-06-28 10:35:00,12.71,12.72,12.7,12.71,157100.0,8.7963,8.8032,8.7894,8.7963,157100.0
2011-06-28 10:40:00,12.71,12.72,12.7,12.7,408700.0,8.7963,8.8032,8.7894,8.7894,408700.0
2011-06-28 10:45:00,12.7,12.71,12.69,12.69,659800.0,8.7894,8.7963,8.7825,8.7825,659800.0
2011-06-28 10:50:00,12.7,12.72,12.69,12.71,456600.0,8.7894,8.8032,8.7825,8.7963,456600.0
2011-06-28 10:55:00,12.71,12.75,12.71,12.73,619200.0,8.7963,8.824,8.7963,8.8102,619200.0
2011-06-28 11:00:00,12.72,12.73,12.71,12.73,248500.0,8.8032,8.8102,8.7963,8.8102,248500.0
2011-06-28 11:05:00,12.73,12.73,12.71,12.73,1014600.0,8.8102,8.8102,8.7963,8.8102,1014600.0
2011-06-28 11:10:00,12.73,12.73,12.71,12.73,1304400.0,8.8102,8.8102,8.7963,8.8102,1304400.0
2011-06-28 11:15:00,12.73,12.73,12.72,12.73,128300.0,8.8102,8.8102,8.8032,8.8102,128300.0
2011-06-28 11:20:00,12.73,12.73,12.72,12.73,40600.0,8.8102,8.8102,8.8032,8.8102,40600.0
2011-06-28 11:25:00,12.72,12.74,12.72,12.72,185100.0,8.8032,8.8171,8.8032,8.8032,185100.0
2011-06-28 11:30:00,12.73,12.73,12.7,12.7,328100.0,8.8102,8.8102,8.7894,8.7894,328100.0
2011-06-28 11:35:00,12.7,12.72,12.7,12.71,132600.0,8.7894,8.8032,8.7894,8.7963,132600.0
2011-06-28 11:40:00,12.71,12.71,12.7,12.71,16900.0,8.7963,8.7963,8.7894,8.7963,16900.0
2011-06-28 11:45:00,12.71,12.72,12.7,12.71,227500.0,8.7963,8.8032,8.7894,8.7963,227500.0
2011-06-28 11:50:00,12.72,12.72,12.71,12.71,80200.0,8.8032,8.8032,8.7963,8.7963,80200.0
2011-06-28 11:55:00,12.71,12.72,12.71,12.71,23400.0,8.7963,8.8032,8.7963,8.7963,23400.0
2011-06-28 12:00:00,12.72,12.72,12.71,12.72,80600.0,8.8032,8.8032,8.7963,8.8032,80600.0
2011-06-28 12:05:00,12.72,12.72,12.71,12.71,23500.0,8.8032,8.8032,8.7963,8.7963,23500.0
2011-06-28 12:10:00,12.71,12.72,12.71,12.72,32200.0,8.7963,8.8032,8.7963,8.8032,32200.0
2011-06-28 12:15:00,12.71,12.73,12.71,12.73,103900.0,8.7963,8.8102,8.7963,8.8102,103900.0
2011-06-28 12:20:00,12.73,12.73,12.72,12.73,24100.0,8.8102,8.8102,8.8032,8.8102,24100.0
2011-06-28 12:25:00,12.73,12.73,12.72,12.73,50600.0,8.8102,8.8102,8.8032,8.8102,50600.0
2011-06-28 12:30:00,12.73,12.73,12.7,12.71,522500.0,8.8102,8.8102,8.7894,8.7963,522500.0
2011-06-28 12:35:00,12.71,12.72,12.7,12.72,225000.0,8.7963,8.8032,8.7894,8.8032,225000.0
2011-06-28 12:40:00,12.71,12.72,12.7,12.7,354700.0,8.7963,8.8032,8.7894,8.7894,354700.0
2011-06-28 12:45:00,12.7,12.72,12.7,12.71,611800.0,8.7894,8.8032,8.7894,8.7963,611800.0
2011-06-28 12:50:00,12.71,12.72,12.71,12.71,241400.0,8.7963,8.8032,8.7963,8.7963,241400.0
2011-06-28 12:55:00,12.72,12.72,12.71,12.71,123500.0,8.8032,8.8032,8.7963,8.7963,123500.0
2011-06-28 13:00:00,12.71,12.73,12.71,12.72,113900.0,8.7963,8.8102,8.7963,8.8032,113900.0
2011-06-28 13:05:00,12.73,12.73,12.71,12.72,311200.0,8.8102,8.8102,8.7963,8.8032,311200.0
2011-06-28 13:10:00,12.72,12.73,12.71,12.73,530800.0,8.8032,8.8102,8.7963,8.8102,530800.0
2011-06-28 13:15:00,12.73,12.73,12.72,12.73,124100.0,8.8102,8.8102,8.8032,8.8102,124100.0
2011-06-28 13:20:00,12.73,12.73,12.72,12.72,18900.0,8.8102,8.8102,8.8032,8.8032,18900.0
2011-06-28 13:25:00,12.72,12.73,12.72,12.73,26700.0,8.8032,8.8102,8.8032,8.8102,26700.0
2011-06-28 13:30:00,12.73,12.73,12.72,12.73,40700.0,8.8102,8.8102,8.8032,8.8102,40700.0
2011-06-28 13:35:00,12.73,12.73,12.71,12.72,285000.0,8.8102,8.8102,8.7963,8.8032,285000.0
2011-06-28 13:40:00,12.73,12.73,12.72,12.72,84300.0,8.8102,8.8102,8.8032,8.8032,84300.0
2011-06-28 13:45:00,12.72,12.76,12.72,12.74,543000.0,8.8032,8.8309,8.8032,8.8171,543000.0
2011-06-28 13:50:00,12.75,12.76,12.73,12.75,424900.0,8.824,8.8309,8.8102,8.824,424900.0
2011-06-28 13:55:00,12.75,12.76,12.75,12.76,13700.0,8.824,8.8309,8.824,8.8309,13700.0
2011-06-28 14:00:00,12.75,12.78,12.75,12.76,107400.0,8.824,8.8448,8.824,8.8309,107400.0
2011-06-28 14:05:00,12.76,12.77,12.76,12.76,50300.0,8.8309,8.8378,8.8309,8.8309,50300.0
2011-06-28 14:10:00,12.77,12.77,12.75,12.77,141200.0,8.8378,8.8378,8.824,8.8378,141200.0
2011-06-28 14:15:00,12.76,12.77,12.76,12.77,29400.0,8.8309,8.8378,8.8309,8.8378,29400.0
2011-06-28 14:20:00,12.76,12.79,12.76,12.79,116700.0,8.8309,8.8517,8.8309,8.8517,116700.0
2011-06-28 14:25:00,12.79,12.79,12.76,12.77,164600.0,8.8517,8.8517,8.8309,8.8378,164600.0
2011-06-28 14:30:00,12.76,12.8,12.76,12.79,227900.0,8.8309,8.8586,8.8309,8.8517,227900.0
2011-06-28 14:35:00,12.8,12.82,12.79,12.81,180800.0,8.8586,8.8725,8.8517,8.8655,180800.0
2011-06-28 14:40:00,12.82,12.82,12.8,12.81,66800.0,8.8725,8.8725,8.8586,8.8655,66800.0
2011-06-28 14:45:00,12.81,12.81,12.8,12.8,87900.0,8.8655,8.8655,8.8586,8.8586,87900.0
2011-06-28 14:50:00,12.8,12.82,12.8,12.81,110900.0,8.8586,8.8725,8.8586,8.8655,110900.0
2011-06-28 14:55:00,12.81,12.82,12.79,12.8,138800.0,8.8655,8.8725,8.8517,8.8586,138800.0
2011-06-28 15:00:00,12.8,12.81,12.78,12.79,514600.0,8.8586,8.8655,8.8448,8.8517,514600.0
2011-06-28 15:05:00,12.78,12.81,12.76,12.79,420200.0,8.8448,8.8655,8.8309,8.8517,420200.0
2011-06-28 15:10:00,12.78,12.81,12.78,12.78,278700.0,8.8448,8.8655,8.8448,8.8448,278700.0
2011-06-28 15:15:00,12.78,12.79,12.78,12.78,213300.0,8.8448,8.8517,8.8448,8.8448,213300.0
2011-06-28 15:20:00,12.79,12.79,12.75,12.75,449000.0,8.8517,8.8517,8.824,8.824,449000.0
2011-06-28 15:25:00,12.75,12.78,12.75,12.78,287400.0,8.824,8.8448,8.824,8.8448,287400.0
2011-06-28 15:30:00,12.78,12.79,12.76,12.78,359300.0,8.8448,8.8517,8.8309,8.8448,359300.0
2011-06-28 15:35:00,12.79,12.79,12.75,12.77,416600.0,8.8517,8.8517,8.824,8.8378,416600.0
2011-06-28 15:40:00,12.78,12.78,12.75,12.78,370500.0,8.8448,8.8448,8.824,8.8448,370500.0
2011-06-28 15:45:00,12.78,12.81,12.77,12.79,290000.0,8.8448,8.8655,8.8378,8.8517,290000.0
2011-06-28 15:50:00,12.8,12.81,12.78,12.79,597400.0,8.8586,8.8655,8.8448,8.8517,597400.0
2011-06-28 15:55:00,12.8,12.82,12.79,12.81,1207700.0,8.8586,8.8725,8.8517,8.8655,1207700.0
2011-06-29 09:30:00,12.46,12.5,12.43,12.47,398900.0,8.9128,8.9414,8.8913,8.92,398900.0
2011-06-29 09:35:00,12.46,12.47,12.39,12.4,932300.0,8.9128,8.92,8.8627,8.8699,932300.0
2011-06-29 09:40:00,12.39,12.42,12.37,12.42,223300.0,8.8627,8.8842,8.8484,8.8842,223300.0
2011-06-29 09:45:00,12.41,12.41,12.38,12.39,152000.0,8.877,8.877,8.8556,8.8627,152000.0
2011-06-29 09:50:00,12.38,12.39,12.37,12.39,100100.0,8.8556,8.8627,8.8484,8.8627,100100.0
2011-06-29 09:55:00,12.39,12.39,12.38,12.39,40000.0,8.8627,8.8627,8.8556,8.8627,40000.0
2011-06-29 10:00:00,12.39,12.4,12.31,12.32,178800.0,8.8627,8.8699,8.8055,8.8127,178800.0
2011-06-29 10:05:00,12.31,12.33,12.26,12.32,459700.0,8.8055,8.8198,8.7697,8.8127,459700.0
2011-06-29 10:10:00,12.32,12.34,12.31,12.34,61100.0,8.8127,8.827,8.8055,8.827,61100.0
2011-06-29 10:15:00,12.34,12.36,12.33,12.36,45400.0,8.827,8.8413,8.8198,8.8413,45400.0
2011-06-29 10:20:00,12.36,12.4,12.36,12.37,138800.0,8.8413,8.8699,8.8413,8.8484,138800.0
2011-06-29 10:25:00,12.38,12.39,12.37,12.39,89300.0,8.8556,8.8627,8.8484,8.8627,89300.0
2011-06-29 10:30:00,12.39,12.4,12.39,12.4,55600.0,8.8627,8.8699,8.8627,8.8699,55600.0
2011-06-29 10:35:00,12.4,12.4,12.38,12.4,66000.0,8.8699,8.8699,8.8556,8.8699,66000.0
2011-06-29 10:40:00,12.4,12.46,12.4,12.45,340400.0,8.8699,8.9128,8.8699,8.9057,340400.0
2011-06-29 10:45:00,12.45,12.45,12.43,12.44,63200.0,8.9057,8.9057,8.8913,8.8985,63200.0
2011-06-29 10:50:00,12.44,12.44,12.4,12.43,199900.0,8.8985,8.8985,8.8699,8.8913,199900.0
2011-06-29 10:55:00,12.42,12.44,12.42,12.44,55600.0,8.8842,8.8985,8.8842,8.8985,55600.0
2011-06-29 11:00:00,12.44,12.44,12.39,12.4,97000.0,8.8985,8.8985,8.8627,8.8699,97000.0
2011-06-29 11:05:00,12.39,12.41,12.38,12.4,541400.0,8.8627,8.877,8.8556,8.8699,541400.0
2011-06-29 11:10:00,12.39,12.4,12.37,12.39,278800.0,8.8627,8.8699,8.8484,8.8627,278800.0
2011-06-29 11:15:00,12.39,12.39,12.36,12.36,121100.0,8.8627,8.8627,8.8413,8.8413,121100.0
2011-06-29 11:20:00,12.37,12.37,12.34,12.37,170200.0,8.8484,8.8484,8.827,8.8484,170200.0
2011-06-29 11:25:00,12.37,12.37,12.34,12.35,88800.0,8.8484,8.8484,8.827,8.8341,88800.0
2011-06-29 11:30:00,12.35,12.36,12.34,12.36,162200.0,8.8341,8.8413,8.827,8.8413,162200.0
2011-06-29 11:35:00,12.36,12.37,12.35,12.37,72300.0,8.8413,8.8484,8.8341,8.8484,72300.0
2011-06-29 11:40:00,12.37,12.37,12.36,12.37,54700.0,8.8484,8.8484,8.8413,8.8484,54700.0
2011-06-29 11:45:00,12.37,12.37,12.34,12.35,156200.0,8.8484,8.8484,8.827,8.8341,156200.0
2011-06-29 11:50:00,12.35,12.38,12.34,12.36,259900.0,8.8341,8.8556,8.827,8.8413,259900.0
2011-06-29 11:55:00,12.36,12.38,12.36,12.38,102500.0,8.8413,8.8556,8.8413,8.8556,102500.0
2011-06-29 12:00:00,12.38,12.4,12.37,12.4,148500.0,8.8556,8.8699,8.8484,8.8699,148500.0
2011-06-29 12:05:00,12.39,12.4,12.39,12.4,49200.0,8.8627,8.8699,8.8627,8.8699,49200.0
2011-06-29 12:10:00,12.4,12.4,12.38,12.38,136100.0,8.8699,8.8699,8.8556,8.8556,136100.0
2011-06-29 12:15:00,12.38,12.39,12.38,12.38,15600.0,8.8556,8.8627,8.8556,8.8556,15600.0
2011-06-29 12:20:00,12.38,12.38,12.35,12.35,145100.0,8.8556,8.8556,8.8341,8.8341,145100.0
2011-06-29 12:25:00,12.35,12.36,12.34,12.35,80500.0,8.8341,8.8413,8.827,8.8341,80500.0
2011-06-29 12:30:00,12.35,12.37,12.34,12.37,161400.0,8.8341,8.8484,8.827,8.8484,161400.0
2011-06-29 12:35:00,12.37,12.37,12.36,12.37,31600.0,8.8484,8.8484,8.8413,8.8484,31600.0
2011-06-29 12:40:00,12.37,12.37,12.35,12.35,97500.0,8.8484,8.8484,8.8341,8.8341,97500.0
2011-06-29 12:45:00,12.36,12.36,12.35,12.36,36400.0,8.8413,8.8413,8.8341,8.8413,36400.0
2011-06-29 12:50:00,12.35,12.37,12.35,12.37,370700.0,8.8341,8.8484,8.8341,8.8484,370700.0
2011-06-29 12:55:00,12.37,12.37,12.36,12.37,16000.0,8.8484,8.8484,8.8413,8.8484,16000.0
2011-06-29 13:00:00,12.37,12.41,12.36,12.41,308200.0,8.8484,8.877,8.8413,8.877,308200.0
2011-06-29 13:05:00,12.41,12.41,12.4,12.41,16300.0,8.877,8.877,8.8699,8.877,16300.0
2011-06-29 13:10:00,12.41,12.41,12.4,12.41,19500.0,8.877,8.877,8.8699,8.877,19500.0
2011-06-29 13:15:00,12.4,12.42,12.4,12.42,182400.0,8.8699,8.8842,8.8699,8.8842,182400.0
2011-06-29 13:20:00,12.42,12.44,12.41,12.43,118700.0,8.8842,8.8985,8.877,8.8913,118700.0
2011-06-29 13:25:00,12.44,12.44,12.42,12.42,72400.0,8.8985,8.8985,8.8842,8.8842,72400.0
2011-06-29 13:30:00,12.43,12.44,12.42,12.44,93800.0,8.8913,8.8985,8.8842,8.8985,93800.0
2011-06-29 13:35:00,12.44,12.45,12.43,12.45,69600.0,8.8985,8.9057,8.8913,8.9057,69600.0
2011-06-29 13:40:00,12.45,12.45,12.44,12.45,49700.0,8.9057,8.9057,8.8985,8.9057,49700.0
2011-06-29 13:45:00,12.45,12.46,12.44,12.46,159700.0,8.9057,8.9128,8.8985,8.9128,159700.0
2011-06-29 13:50:00,12.46,12.46,12.44,12.45,127500.0,8.9128,8.9128,8.8985,8.9057,127500.0
2011-06-29 13:55:00,12.45,12.46,12.43,12.44,287300.0,8.9057,8.9128,8.8913,8.8985,287300.0
2011-06-29 14:00:00,12.44,12.45,12.42,12.43,70400.0,8.8985,8.9057,8.8842,8.8913,70400.0
2011-06-29 14:05:00,12.43,12.43,12.4,12.41,338400.0,8.8913,8.8913,8.8699,8.877,338400.0
2011-06-29 14:10:00,12.41,12.42,12.4,12.42,126100.0,8.877,8.8842,8.8699,8.8842,126100.0
2011-06-29 14:15:00,12.42,12.42,12.41,12.42,319200.0,8.8842,8.8842,8.877,8.8842,319200.0
2011-06-29 14:20:00,12.42,12.43,12.4,12.42,302700.0,8.8842,8.8913,8.8699,8.8842,302700.0
2011-06-29 14:25:00,12.41,12.42,12.4,12.41,343500.0,8.877,8.8842,8.8699,8.877,343500.0
2011-06-29 14:30:00,12.41,12.42,12.36,12.38,508500.0,8.877,8.8842,8.8413,8.8556,508500.0
2011-06-29 14:35:00,12.38,12.39,12.36,12.37,134600.0,8.8556,8.8627,8.8413,8.8484,134600.0
2011-06-29 14:40:00,12.36,12.37,12.35,12.35,584100.0,8.8413,8.8484,8.8341,8.8341,584100.0
2011-06-29 14:45:00,12.35,12.37,12.34,12.34,185800.0,8.8341,8.8484,8.827,8.827,185800.0
2011-06-29 14:50:00,12.34,12.37,12.34,12.37,73400.0,8.827,8.8484,8.827,8.8484,73400.0
2011-06-29 14:55:00,12.37,12.37,12.34,12.37,169900.0,8.8484,8.8484,8.827,8.8484,169900.0
2011-06-29 15:00:00,12.37,12.38,12.36,12.36,89100.0,8.8484,8.8556,8.8413,8.8413,89100.0
2011-06-29 15:05:00,12.37,12.37,12.36,12.37,36100.0,8.8484,8.8484,8.8413,8.8484,36100.0
2011-06-29 15:10:00,12.37,12.39,12.36,12.39,153200.0,8.8484,8.8627,8.8413,8.8627,153200.0
2011-06-29 15:15:00,12.39,12.39,12.36,12.38,192300.0,8.8627,8.8627,8.8413,8.8556,192300.0
2011-06-29 15:20:00,12.37,12.38,12.36,12.38,103500.0,8.8484,8.8556,8.8413,8.8556,103500.0
2011-06-29 15:25:00,12.38,12.4,12.37,12.37,201900.0,8.8556,8.8699,8.8484,8.8484,201900.0
2011-06-29 15:30:00,12.37,12.39,12.35,12.37,567400.0,8.8484,8.8627,8.8341,8.8484,567400.0
2011-06-29 15:35:00,12.37,12.39,12.36,12.38,283600.0,8.8484,8.8627,8.8413,8.8556,283600.0
2011-06-29 15:40:00,12.38,12.38,12.34,12.35,433200.0,8.8556,8.8556,8.827,8.8341,433200.0
2011-06-29 15:45:00,12.36,12.37,12.35,12.35,396900.0,8.8413,8.8484,8.8341,8.8341,396900.0
2011-06-29 15:50:00,12.36,12.38,12.35,12.38,471900.0,8.8413,8.8556,8.8341,8.8556,471900.0
2011-06-29 15:55:00,12.37,12.38,12.35,12.37,1128800.0,8.8484,8.8556,8.8341,8.8484,1128800.0
2011-06-30 09:30:00,12.54,12.71,12.48,12.66,850900.0,8.97,9.0916,8.9271,9.0559,850900.0
2011-06-30 09:35:00,12.67,12.67,12.58,12.58,404900.0,9.063,9.063,8.9986,8.9986,404900.0
2011-06-30 09:40:00,12.58,12.59,12.55,12.56,322100.0,8.9986,9.0058,8.9772,8.9843,322100.0
2011-06-30 09:45:00,12.56,12.59,12.55,12.59,222900.0,8.9843,9.0058,8.9772,9.0058,222900.0
2011-06-30 09:50:00,12.59,12.59,12.55,12.55,128500.0,9.0058,9.0058,8.9772,8.9772,128500.0
2011-06-30 09:55:00,12.55,12.56,12.51,12.52,152900.0,8.9772,8.9843,8.9486,8.9557,152900.0
2011-06-30 10:00:00,12.52,12.55,12.51,12.55,272200.0,8.9557,8.9772,8.9486,8.9772,272200.0
2011-06-30 10:05:00,12.55,12.57,12.54,12.54,481200.0,8.9772,8.9915,8.97,8.97,481200.0
2011-06-30 10:10:00,12.54,12.55,12.52,12.53,84600.0,8.97,8.9772,8.9557,8.9629,84600.0
2011-06-30 10:15:00,12.53,12.54,12.52,12.54,108100.0,8.9629,8.97,8.9557,8.97,108100.0
2011-06-30 10:20:00,12.54,12.56,12.53,12.54,579300.0,8.97,8.9843,8.9629,8.97,579300.0
2011-06-30 10:25:00,12.54,12.55,12.52,12.54,329700.0,8.97,8.9772,8.9557,8.97,329700.0
2011-06-30 10:30:00,12.54,12.54,12.49,12.5,116800.0,8.97,8.97,8.9343,8.9414,116800.0
2011-06-30 10:35:00,12.49,12.5,12.46,12.49,235600.0,8.9343,8.9414,8.9128,8.9343,235600.0
2011-06-30 10:40:00,12.49,12.49,12.46,12.46,115300.0,8.9343,8.9343,8.9128,8.9128,115300.0
2011-06-30 10:45:00,12.46,12.48,12.45,12.46,136100.0,8.9128,8.9271,8.9057,8.9128,136100.0
2011-06-30 10:50:00,12.46,12.49,12.46,12.49,134100.0,8.9128,8.9343,8.9128,8.9343,134100.0
2011-06-30 10:55:00,12.48,12.5,12.47,12.5,105800.0,8.9271,8.9414,8.92,8.9414,105800.0
2011-06-30 11:00:00,12.5,12.53,12.5,12.52,108800.0,8.9414,8.9629,8.9414,8.9557,108800.0
2011-06-30 11:05:00,12.53,12.53,12.52,12.53,71000.0,8.9629,8.9629,8.9557,8.9629,71000.0
2011-06-30 11:10:00,12.53,12.55,12.53,12.53,195500.0,8.9629,8.9772,8.9629,8.9629,195500.0
2011-06-30 11:15:00,12.54,12.6,12.53,12.56,470500.0,8.97,9.013,8.9629,8.9843,470500.0
2011-06-30 11:20:00,12.56,12.6,12.54,12.54,548100.0,8.9843,9.013,8.97,8.97,548100.0
2011-06-30 11:25:00,12.55,12.57,12.53,12.56,436400.0,8.9772,8.9915,8.9629,8.9843,436400.0
2011-06-30 11:30:00,12.56,12.57,12.54,12.54,285800.0,8.9843,8.9915,8.97,8.97,285800.0
2011-06-30 11:35:00,12.54,12.55,12.53,12.53,120500.0,8.97,8.9772,8.9629,8.9629,120500.0
2011-06-30 11:40:00,12.53,12.53,12.48,12.49,200400.0,8.9629,8.9629,8.9271,8.9343,200400.0
2011-06-30 11:45:00,12.5,12.53,12.49,12.53,164000.0,8.9414,8.9629,8.9343,8.9629,164000.0
2011-06-30 11:50:00,12.53,12.55,12.52,12.54,136900.0,8.9629,8.9772,8.9557,8.97,136900.0
2011-06-30 11:55:00,12.54,12.55,12.53,12.54,57300.0,8.97,8.9772,8.9629,8.97,57300.0
2011-06-30 12:00:00,12.54,12.55,12.53,12.53,108000.0,8.97,8.9772,8.9629,8.9629,108000.0
2011-06-30 12:05:00,12.53,12.54,12.53,12.54,44800.0,8.9629,8.97,8.9629,8.97,44800.0
2011-06-30 12:10:00,12.53,12.54,12.49,12.5,666300.0,8.9629,8.97,8.9343,8.9414,666300.0
2011-06-30 12:15:00,12.5,12.52,12.49,12.51,204300.0,8.9414,8.9557,8.9343,8.9486,204300.0
2011-06-30 12:20:00,12.51,12.52,12.49,12.5,100400.0,8.9486,8.9557,8.9343,8.9414,100400.0
2011-06-30 12:25:00,12.5,12.51,12.48,12.5,106300.0,8.9414,8.9486,8.9271,8.9414,106300.0
2011-06-30 12:30:00,12.5,12.5,12.49,12.5,12400.0,8.9414,8.9414,8.9343,8.9414,12400.0
2011-06-30 12:35:00,12.5,12.5,12.49,12.5,32300.0,8.9414,8.9414,8.9343,8.9414,32300.0
2011-06-30 12:40:00,12.5,12.5,12.48,12.49,328100.0,8.9414,8.9414,8.9271,8.9343,328100.0
2011-06-30 12:45:00,12.49,12.49,12.47,12.47,83900.0,8.9343,8.9343,8.92,8.92,83900.0
2011-06-30 12:50:00,12.47,12.49,12.47,12.49,161400.0,8.92,8.9343,8.92,8.9343,161400.0
2011-06-30 12:55:00,12.49,12.5,12.48,12.5,75300.0,8.9343,8.9414,8.9271,8.9414,75300.0
2011-06-30 13:00:00,12.5,12.5,12.49,12.5,24300.0,8.9414,8.9414,8.9343,8.9414,24300.0
2011-06-30 13:05:00,12.5,12.5,12.48,12.5,156100.0,8.9414,8.9414,8.9271,8.9414,156100.0
2011-06-30 13:10:00,12.49,12.5,12.48,12.49,47200.0,8.9343,8.9414,8.9271,8.9343,47200.0
2011-06-30 13:15:00,12.49,12.51,12.48,12.5,113300.0,8.9343,8.9486,8.9271,8.9414,113300.0
2011-06-30 13:20:00,12.51,12.53,12.5,12.52,114100.0,8.9486,8.9629,8.9414,8.9557,114100.0
2011-06-30 13:25:00,12.51,12.52,12.5,12.51,68100.0,8.9486,8.9557,8.9414,8.9486,68100.0
2011-06-30 13:30:00,12.51,12.53,12.5,12.53,150900.0,8.9486,8.9629,8.9414,8.9629,150900.0
2011-06-30 13:35:00,12.52,12.53,12.51,12.52,168900.0,8.9557,8.9629,8.9486,8.9557,168900.0
2011-06-30 13:40:00,12.52,12.52,12.51,12.51,76800.0,8.9557,8.9557,8.9486,8.9486,76800.0
2011-06-30 13:45:00,12.52,12.52,12.51,12.51,65500.0,8.9557,8.9557,8.9486,8.9486,65500.0
2011-06-30 13:50:00,12.52,12.52,12.51,12.52,52800.0,8.9557,8.9557,8.9486,8.9557,52800.0
2011-06-30 13:55:00,12.51,12.52,12.5,12.51,145100.0,8.9486,8.9557,8.9414,8.9486,145100.0
2011-06-30 14:00:00,12.51,12.51,12.49,12.5,174900.0,8.9486,8.9486,8.9343,8.9414,174900.0
2011-06-30 14:05:00,12.5,12.51,12.49,12.51,144200.0,8.9414,8.9486,8.9343,8.9486,144200.0
2011-06-30 14:10:00,12.51,12.51,12.49,12.5,90700.0,8.9486,8.9486,8.9343,8.9414,90700.0
2011-06-30 14:15:00,12.5,12.5,12.49,12.5,39500.0,8.9414,8.9414,8.9343,8.9414,39500.0
2011-06-30 14:20:00,12.49,12.51,12.49,12.5,141800.0,8.9343,8.9486,8.9343,8.9414,141800.0
2011-06-30 14:25:00,12.5,12.51,12.49,12.49,91200.0,8.9414,8.9486,8.9343,8.9343,91200.0
2011-06-30 14:30:00,12.5,12.5,12.49,12.5,98700.0,8.9414,8.9414,8.9343,8.9414,98700.0
2011-06-30 14:35:00,12.51,12.51,12.5,12.51,187900.0,8.9486,8.9486,8.9414,8.9486,187900.0
2011-06-30 14:40:00,12.51,12.52,12.5,12.52,181500.0,8.9486,8.9557,8.9414,8.9557,181500.0
2011-06-30 14:45:00,12.51,12.52,12.5,12.5,217400.0,8.9486,8.9557,8.9414,8.9414,217400.0
2011-06-30 14:50:00,12.5,12.51,12.5,12.51,77100.0,8.9414,8.9486,8.9414,8.9486,77100.0
2011-06-30 14:55:00,12.51,12.52,12.5,12.52,1118000.0,8.9486,8.9557,8.9414,8.9557,1118000.0
2011-06-30 15:00:00,12.52,12.52,12.51,12.52,124700.0,8.9557,8.9557,8.9486,8.9557,124700.0
2011-06-30 15:05:00,12.52,12.56,12.51,12.55,723200.0,8.9557,8.9843,8.9486,8.9772,723200.0
2011-06-30 15:10:00,12.56,12.56,12.55,12.56,125200.0,8.9843,8.9843,8.9772,8.9843,125200.0
2011-06-30 15:15:00,12.56,12.56,12.55,12.56,151200.0,8.9843,8.9843,8.9772,8.9843,151200.0
2011-06-30 15:20:00,12.56,12.56,12.55,12.56,276100.0,8.9843,8.9843,8.9772,8.9843,276100.0
2011-06-30 15:25:00,12.55,12.56,12.55,12.56,158300.0,8.9772,8.9843,8.9772,8.9843,158300.0
2011-06-30 15:30:00,12.56,12.58,12.55,12.57,628800.0,8.9843,8.9986,8.9772,8.9915,628800.0
2011-06-30 15:35:00,12.57,12.6,12.56,12.6,491700.0,8.9915,9.013,8.9843,9.013,491700.0
2011-06-30 15:40:00,12.6,12.6,12.58,12.59,483500.0,9.013,9.013,8.9986,9.0058,483500.0
2011-06-30 15:45:00,12.58,12.6,12.58,12.6,755900.0,8.9986,9.013,8.9986,9.013,755900.0
2011-06-30 15:50:00,12.6,12.62,12.57,12.61,1311500.0,9.013,9.0273,8.9915,9.0201,1311500.0
2011-06-30 15:55:00,12.6,12.61,12.59,12.6,1032500.0,9.013,9.0201,9.0058,9.013,1032500.0
2011-07-01 09:30:00,12.59,12.62,12.59,12.62,208100.0,9.0058,9.0273,9.0058,9.0273,208100.0
2011-07-01 09:35:00,12.61,12.63,12.59,12.62,576700.0,9.0201,9.0344,9.0058,9.0273,576700.0
2011-07-01 09:40:00,12.62,12.66,12.61,12.66,248700.0,9.0273,9.0559,9.0201,9.0559,248700.0
2011-07-01 09:45:00,12.66,12.66,12.62,12.63,185000.0,9.0559,9.0559,9.0273,9.0344,185000.0
2011-07-01 09:50:00,12.63,12.64,12.6,12.64,144900.0,9.0344,9.0416,9.013,9.0416,144900.0
2011-07-01 09:55:00,12.64,12.68,12.63,12.68,138000.0,9.0416,9.0702,9.0344,9.0702,138000.0
2011-07-01 10:00:00,12.69,12.78,12.69,12.77,455600.0,9.0773,9.1417,9.0773,9.1346,455600.0
2011-07-01 10:05:00,12.76,12.81,12.73,12.75,412300.0,9.1274,9.1632,9.1059,9.1202,412300.0
2011-07-01 10:10:00,12.76,12.77,12.72,12.73,284200.0,9.1274,9.1346,9.0988,9.1059,284200.0
2011-07-01 10:15:00,12.72,12.73,12.67,12.68,242300.0,9.0988,9.1059,9.063,9.0702,242300.0
2011-07-01 10:20:00,12.68,12.72,12.67,12.72,96000.0,9.0702,9.0988,9.063,9.0988,96000.0
2011-07-01 10:25:00,12.72,12.73,12.7,12.73,169700.0,9.0988,9.1059,9.0845,9.1059,169700.0
2011-07-01 10:30:00,12.73,12.74,12.7,12.7,285800.0,9.1059,9.1131,9.0845,9.0845,285800.0
2011-07-01 10:35:00,12.71,12.72,12.69,12.71,217200.0,9.0916,9.0988,9.0773,9.0916,217200.0
2011-07-01 10:40:00,12.72,12.72,12.71,12.72,95800.0,9.0988,9.0988,9.0916,9.0988,95800.0
2011-07-01 10:45:00,12.72,12.73,12.7,12.72,303200.0,9.0988,9.1059,9.0845,9.0988,303200.0
2011-07-01 10:50:00,12.72,12.74,12.71,12.72,158200.0,9.0988,9.1131,9.0916,9.0988,158200.0
2011-07-01 10:55:00,12.72,12.73,12.7,12.71,154800.0,9.0988,9.1059,9.0845,9.0916,154800.0
2011-07-01 11:00:00,12.71,12.72,12.7,12.71,134600.0,9.0916,9.0988,9.0845,9.0916,134600.0
2011-07-01 11:05:00,12.7,12.73,12.7,12.72,178800.0,9.0845,9.1059,9.0845,9.0988,178800.0
2011-07-01 11:10:00,12.71,12.72,12.71,12.72,50900.0,9.0916,9.0988,9.0916,9.0988,50900.0
2011-07-01 11:15:00,12.71,12.75,12.71,12.74,240000.0,9.0916,9.1202,9.0916,9.1131,240000.0
2011-07-01 11:20:00,12.74,12.75,12.73,12.74,84000.0,9.1131,9.1202,9.1059,9.1131,84000.0
2011-07-01 11:25:00,12.74,12.75,12.73,12.74,174700.0,9.1131,9.1202,9.1059,9.1131,174700.0
2011-07-01 11:30:00,12.74,12.75,12.74,12.74,101800.0,9.1131,9.1202,9.1131,9.1131,101800.0
2011-07-01 11:35:00,12.74,12.75,12.72,12.73,164500.0,9.1131,9.1202,9.0988,9.1059,164500.0
2011-07-01 11:40:00,12.74,12.74,12.72,12.73,119300.0,9.1131,9.1131,9.0988,9.1059,119300.0
2011-07-01 11:45:00,12.72,12.73,12.71,12.71,173600.0,9.0988,9.1059,9.0916,9.0916,173600.0
2011-07-01 11:50:00,12.71,12.72,12.71,12.71,105800.0,9.0916,9.0988,9.0916,9.0916,105800.0
2011-07-01 11:55:00,12.71,12.71,12.7,12.71,39400.0,9.0916,9.0916,9.0845,9.0916,39400.0
2011-07-01 12:00:00,12.71,12.71,12.7,12.71,98200.0,9.0916,9.0916,9.0845,9.0916,98200.0
2011-07-01 12:05:00,12.7,12.71,12.7,12.71,65200.0,9.0845,9.0916,9.0845,9.0916,65200.0
2011-07-01 12:10:00,12.71,12.71,12.7,12.7,67200.0,9.0916,9.0916,9.0845,9.0845,67200.0
2011-07-01 12:15:00,12.71,12.71,12.7,12.71,70500.0,9.0916,9.0916,9.0845,9.0916,70500.0
2011-07-01 12:20:00,12.7,12.71,12.7,12.71,844600.0,9.0845,9.0916,9.0845,9.0916,844600.0
2011-07-01 12:25:00,12.7,12.72,12.7,12.71,111600.0,9.0845,9.0988,9.0845,9.0916,111600.0
2011-07-01 12:30:00,12.71,12.72,12.71,12.72,82800.0,9.0916,9.0988,9.0916,9.0988,82800.0
2011-07-01 12:35:00,12.71,12.73,12.71,12.71,74000.0,9.0916,9.1059,9.0916,9.0916,74000.0
2011-07-01 12:40:00,12.73,12.74,12.72,12.72,247300.0,9.1059,9.1131,9.0988,9.0988,247300.0
2011-07-01 12:45:00,12.73,12.73,12.71,12.73,206800.0,9.1059,9.1059,9.0916,9.1059,206800.0
2011-07-01 12:50:00,12.73,12.74,12.72,12.74,137300.0,9.1059,9.1131,9.0988,9.1131,137300.0
2011-07-01 12:55:00,12.74,12.75,12.73,12.73,76500.0,9.1131,9.1202,9.1059,9.1059,76500.0
2011-07-01 13:00:00,12.74,12.75,12.73,12.75,62700.0,9.1131,9.1202,9.1059,9.1202,62700.0
2011-07-01 13:05:00,12.74,12.75,12.72,12.73,149700.0,9.1131,9.1202,9.0988,9.1059,149700.0
2011-07-01 13:10:00,12.73,12.74,12.73,12.74,56100.0,9.1059,9.1131,9.1059,9.1131,56100.0
2011-07-01 13:15:00,12.74,12.75,12.73,12.74,161900.0,9.1131,9.1202,9.1059,9.1131,161900.0
2011-07-01 13:20:00,12.73,12.75,12.73,12.75,59200.0,9.1059,9.1202,9.1059,9.1202,59200.0
2011-07-01 13:25:00,12.75,12.75,12.74,12.75,98100.0,9.1202,9.1202,9.1131,9.1202,98100.0
2011-07-01 13:30:00,12.74,12.75,12.74,12.74,62500.0,9.1131,9.1202,9.1131,9.1131,62500.0
2011-07-01 13:35:00,12.75,12.75,12.74,12.74,67000.0,9.1202,9.1202,9.1131,9.1131,67000.0
2011-07-01 13:40:00,12.75,12.8,12.74,12.8,471000.0,9.1202,9.156,9.1131,9.156,471000.0
2011-07-01 13:45:00,12.8,12.81,12.79,12.79,357300.0,9.156,9.1632,9.1489,9.1489,357300.0
2011-07-01 13:50:00,12.8,12.8,12.77,12.79,234700.0,9.156,9.156,9.1346,9.1489,234700.0
2011-07-01 13:55:00,12.8,12.82,12.79,12.81,252400.0,9.156,9.1703,9.1489,9.1632,252400.0
2011-07-01 14:00:00,12.81,12.82,12.8,12.82,361900.0,9.1632,9.1703,9.156,9.1703,361900.0
2011-07-01 14:05:00,12.81,12.82,12.81,12.82,50300.0,9.1632,9.1703,9.1632,9.1703,50300.0
2011-07-01 14:10:00,12.81,12.82,12.81,12.82,42200.0,9.1632,9.1703,9.1632,9.1703,42200.0
2011-07-01 14:15:00,12.82,12.83,12.81,12.82,143800.0,9.1703,9.1775,9.1632,9.1703,143800.0
2011-07-01 14:20:00,12.83,12.87,12.82,12.86,490500.0,9.1775,9.2061,9.1703,9.1989,490500.0
2011-07-01 14:25:00,12.85,12.85,12.84,12.85,68200.0,9.1918,9.1918,9.1846,9.1918,68200.0
2011-07-01 14:30:00,12.84,12.85,12.84,12.85,55600.0,9.1846,9.1918,9.1846,9.1918,55600.0
2011-07-01 14:35:00,12.85,12.86,12.84,12.86,152500.0,9.1918,9.1989,9.1846,9.1989,152500.0
2011-07-01 14:40:00,12.86,12.86,12.84,12.85,159200.0,9.1989,9.1989,9.1846,9.1918,159200.0
2011-07-01 14:45:00,12.85,12.85,12.84,12.84,47300.0,9.1918,9.1918,9.1846,9.1846,47300.0
2011-07-01 14:50:00,12.85,12.87,12.84,12.87,131200.0,9.1918,9.2061,9.1846,9.2061,131200.0
2011-07-01 14:55:00,12.87,12.87,12.83,12.83,352500.0,9.2061,9.2061,9.1775,9.1775,352500.0
2011-07-01 15:00:00,12.83,12.84,12.83,12.83,114600.0,9.1775,9.1846,9.1775,9.1775,114600.0
2011-07-01 15:05:00,12.83,12.85,12.83,12.85,155700.0,9.1775,9.1918,9.1775,9.1918,155700.0
2011-07-01 15:10:00,12.85,12.87,12.85,12.87,125900.0,9.1918,9.2061,9.1918,9.2061,125900.0
2011-07-01 15:15:00,12.86,12.87,12.86,12.86,131700.0,9.1989,9.2061,9.1989,9.1989,131700.0
2011-07-01 15:20:00,12.86,12.88,12.86,12.87,385900.0,9.1989,9.2132,9.1989,9.2061,385900.0
2011-07-01 15:25:00,12.87,12.87,12.86,12.86,78600.0,9.2061,9.2061,9.1989,9.1989,78600.0
2011-07-01 15:30:00,12.86,12.88,12.86,12.87,192700.0,9.1989,9.2132,9.1989,9.2061,192700.0
2011-07-01 15:35:00,12.88,12.9,12.88,12.9,277700.0,9.2132,9.2275,9.2132,9.2275,277700.0
2011-07-01 15:40:00,12.9,12.9,12.88,12.89,425100.0,9.2275,9.2275,9.2132,9.2204,425100.0
2011-07-01 15:45:00,12.88,12.9,12.87,12.88,576100.0,9.2132,9.2275,9.2061,9.2132,576100.0
2011-07-01 15:50:00,12.89,12.92,12.88,12.9,630300.0,9.2204,9.2419,9.2132,9.2275,630300.0
2011-07-01 15:55:00,12.9,12.92,12.89,12.89,1279400.0,9.2275,9.2419,9.2204,9.2204,1279400.0
2011-07-05 09:30:00,12.85,12.85,12.71,12.76,436700.0,9.1918,9.1918,9.0916,9.1274,436700.0
2011-07-05 09:35:00,12.75,12.76,12.72,12.72,179200.0,9.1202,9.1274,9.0988,9.0988,179200.0
2011-07-05 09:40:00,12.72,12.73,12.7,12.73,175600.0,9.0988,9.1059,9.0845,9.1059,175600.0
2011-07-05 09:45:00,12.72,12.73,12.71,12.71,70200.0,9.0988,9.1059,9.0916,9.0916,70200.0
2011-07-05 09:50:00,12.72,12.72,12.67,12.7,355600.0,9.0988,9.0988,9.063,9.0845,355600.0
2011-07-05 09:55:00,12.71,12.71,12.7,12.7,160600.0,9.0916,9.0916,9.0845,9.0845,160600.0
2011-07-05 10:00:00,12.7,12.75,12.68,12.75,112200.0,9.0845,9.1202,9.0702,9.1202,112200.0
2011-07-05 10:05:00,12.75,12.75,12.74,12.75,116300.0,9.1202,9.1202,9.1131,9.1202,116300.0
2011-07-05 10:10:00,12.75,12.76,12.75,12.76,91000.0,9.1202,9.1274,9.1202,9.1274,91000.0
2011-07-05 10:15:00,12.76,12.76,12.7,12.72,294800.0,9.1274,9.1274,9.0845,9.0988,294800.0
2011-07-05 10:20:00,12.71,12.71,12.67,12.68,336700.0,9.0916,9.0916,9.063,9.0702,336700.0
2011-07-05 10:25:00,12.68,12.71,12.68,12.7,176100.0,9.0702,9.0916,9.0702,9.0845,176100.0
2011-07-05 10:30:00,12.7,12.73,12.7,12.72,88400.0,9.0845,9.1059,9.0845,9.0988,88400.0
2011-07-05 10:35:00,12.71,12.72,12.68,12.68,115000.0,9.0916,9.0988,9.0702,9.0702,115000.0
2011-07-05 10:40:00,12.69,12.7,12.68,12.69,123700.0,9.0773,9.0845,9.0702,9.0773,123700.0
2011-07-05 10:45:00,12.69,12.71,12.69,12.69,126600.0,9.0773,9.0916,9.0773,9.0773,126600.0
2011-07-05 10:50:00,12.7,12.71,12.69,12.7,130600.0,9.0845,9.0916,9.0773,9.0845,130600.0
2011-07-05 10:55:00,12.7,12.71,12.7,12.7,24500.0,9.0845,9.0916,9.0845,9.0845,24500.0
2011-07-05 11:00:00,12.7,12.7,12.63,12.64,158300.0,9.0845,9.0845,9.0344,9.0416,158300.0
2011-07-05 11:05:00,12.64,12.68,12.62,12.67,249600.0,9.0416,9.0702,9.0273,9.063,249600.0
2011-07-05 11:10:00,12.66,12.7,12.66,12.69,163500.0,9.0559,9.0845,9.0559,9.0773,163500.0
2011-07-05 11:15:00,12.7,12.7,12.69,12.7,16300.0,9.0845,9.0845,9.0773,9.0845,16300.0
2011-07-05 11:20:00,12.69,12.7,12.69,12.69,42400.0,9.0773,9.0845,9.0773,9.0773,42400.0
2011-07-05 11:25:00,12.69,12.7,12.68,12.68,106700.0,9.0773,9.0845,9.0702,9.0702,106700.0
2011-07-05 11:30:00,12.68,12.71,12.67,12.69,158500.0,9.0702,9.0916,9.063,9.0773,158500.0
2011-07-05 11:35:00,12.7,12.7,12.68,12.68,63400.0,9.0845,9.0845,9.0702,9.0702,63400.0
2011-07-05 11:40:00,12.68,12.68,12.67,12.67,85100.0,9.0702,9.0702,9.063,9.063,85100.0
2011-07-05 11:45:00,12.67,12.69,12.67,12.68,61100.0,9.063,9.0773,9.063,9.0702,61100.0
2011-07-05 11:50:00,12.68,12.69,12.65,12.65,90400.0,9.0702,9.0773,9.0487,9.0487,90400.0
2011-07-05 11:55:00,12.65,12.66,12.64,12.64,41900.0,9.0487,9.0559,9.0416,9.0416,41900.0
2011-07-05 12:00:00,12.64,12.69,12.64,12.68,166800.0,9.0416,9.0773,9.0416,9.0702,166800.0
2011-07-05 12:05:00,12.68,12.69,12.67,12.69,28100.0,9.0702,9.0773,9.063,9.0773,28100.0
2011-07-05 12:10:00,12.69,12.7,12.68,12.68,39600.0,9.0773,9.0845,9.0702,9.0702,39600.0
2011-07-05 12:15:00,12.68,12.7,12.67,12.7,106900.0,9.0702,9.0845,9.063,9.0845,106900.0
2011-07-05 12:20:00,12.7,12.7,12.69,12.69,86100.0,9.0845,9.0845,9.0773,9.0773,86100.0
2011-07-05 12:25:00,12.7,12.7,12.69,12.69,40400.0,9.0845,9.0845,9.0773,9.0773,40400.0
2011-07-05 12:30:00,12.69,12.7,12.69,12.69,57500.0,9.0773,9.0845,9.0773,9.0773,57500.0
2011-07-05 12:35:00,12.69,12.7,12.69,12.7,42600.0,9.0773,9.0845,9.0773,9.0845,42600.0
2011-07-05 12:40:00,12.7,12.7,12.69,12.7,69100.0,9.0845,9.0845,9.0773,9.0845,69100.0
2011-07-05 12:45:00,12.7,12.7,12.69,12.69,24000.0,9.0845,9.0845,9.0773,9.0773,24000.0
2011-07-05 12:50:00,12.7,12.7,12.69,12.7,30800.0,9.0845,9.0845,9.0773,9.0845,30800.0
2011-07-05 12:55:00,12.69,12.7,12.69,12.69,77500.0,9.0773,9.0845,9.0773,9.0773,77500.0
2011-07-05 13:00:00,12.7,12.7,12.69,12.69,29800.0,9.0845,9.0845,9.0773,9.0773,29800.0
2011-07-05 13:05:00,12.7,12.7,12.69,12.7,30700.0,9.0845,9.0845,9.0773,9.0845,30700.0
2011-07-05 13:10:00,12.7,12.71,12.7,12.71,62700.0,9.0845,9.0916,9.0845,9.0916,62700.0
2011-07-05 13:15:00,12.71,12.73,12.71,12.73,87000.0,9.0916,9.1059,9.0916,9.1059,87000.0
2011-07-05 13:20:00,12.73,12.73,12.72,12.73,42400.0,9.1059,9.1059,9.0988,9.1059,42400.0
2011-07-05 13:25:00,12.73,12.73,12.72,12.72,21100.0,9.1059,9.1059,9.0988,9.0988,21100.0
2011-07-05 13:30:00,12.72,12.73,12.71,12.71,223000.0,9.0988,9.1059,9.0916,9.0916,223000.0
2011-07-05 13:35:00,12.72,12.72,12.71,12.71,53100.0,9.0988,9.0988,9.0916,9.0916,53100.0
2011-07-05 13:40:00,12.71,12.72,12.71,12.72,27100.0,9.0916,9.0988,9.0916,9.0988,27100.0
2011-07-05 13:45:00,12.71,12.73,12.71,12.71,82200.0,9.0916,9.1059,9.0916,9.0916,82200.0
2011-07-05 13:50:00,12.71,12.73,12.71,12.73,45600.0,9.0916,9.1059,9.0916,9.1059,45600.0
2011-07-05 13:55:00,12.73,12.73,12.72,12.72,38300.0,9.1059,9.1059,9.0988,9.0988,38300.0
2011-07-05 14:00:00,12.72,12.73,12.69,12.71,347500.0,9.0988,9.1059,9.0773,9.0916,347500.0
2011-07-05 14:05:00,12.71,12.71,12.69,12.7,78400.0,9.0916,9.0916,9.0773,9.0845,78400.0
2011-07-05 14:10:00,12.7,12.71,12.7,12.7,30900.0,9.0845,9.0916,9.0845,9.0845,30900.0
2011-07-05 14:15:00,12.7,12.7,12.69,12.7,89300.0,9.0845,9.0845,9.0773,9.0845,89300.0
2011-07-05 14:20:00,12.7,12.7,12.67,12.69,192500.0,9.0845,9.0845,9.063,9.0773,192500.0
2011-07-05 14:25:00,12.69,12.69,12.68,12.69,27900.0,9.0773,9.0773,9.0702,9.0773,27900.0
2011-07-05 14:30:00,12.69,12.69,12.68,12.69,34000.0,9.0773,9.0773,9.0702,9.0773,34000.0
2011-07-05 14:35:00,12.68,12.7,12.68,12.7,70700.0,9.0702,9.0845,9.0702,9.0845,70700.0
2011-07-05 14:40:00,12.7,12.71,12.69,12.7,48200.0,9.0845,9.0916,9.0773,9.0845,48200.0
2011-07-05 14:45:00,12.7,12.71,12.69,12.7,93800.0,9.0845,9.0916,9.0773,9.0845,93800.0
2011-07-05 14:50:00,12.7,12.71,12.69,12.7,218700.0,9.0845,9.0916,9.0773,9.0845,218700.0
2011-07-05 14:55:00,12.7,12.71,12.69,12.7,79100.0,9.0845,9.0916,9.0773,9.0845,79100.0
2011-07-05 15:00:00,12.71,12.71,12.69,12.7,82100.0,9.0916,9.0916,9.0773,9.0845,82100.0
2011-07-05 15:05:00,12.7,12.71,12.69,12.7,96700.0,9.0845,9.0916,9.0773,9.0845,96700.0
2011-07-05 15:10:00,12.71,12.72,12.7,12.71,164000.0,9.0916,9.0988,9.0845,9.0916,164000.0
2011-07-05 15:15:00,12.72,12.73,12.71,12.72,87200.0,9.0988,9.1059,9.0916,9.0988,87200.0
2011-07-05 15:20:00,12.73,12.73,12.72,12.73,42000.0,9.1059,9.1059,9.0988,9.1059,42000.0
2011-07-05 15:25:00,12.73,12.74,12.72,12.73,157900.0,9.1059,9.1131,9.0988,9.1059,157900.0
2011-07-05 15:30:00,12.73,12.74,12.72,12.72,76500.0,9.1059,9.1131,9.0988,9.0988,76500.0
2011-07-05 15:35:00,12.72,12.74,12.71,12.74,273800.0,9.0988,9.1131,9.0916,9.1131,273800.0
2011-07-05 15:40:00,12.73,12.74,12.72,12.73,196200.0,9.1059,9.1131,9.0988,9.1059,196200.0
2011-07-05 15:45:00,12.73,12.73,12.7,12.72,484100.0,9.1059,9.1059,9.0845,9.0988,484100.0
2011-07-05 15:50:00,12.71,12.72,12.7,12.71,180500.0,9.0916,9.0988,9.0845,9.0916,180500.0
2011-07-05 15:55:00,12.71,12.72,12.7,12.72,511000.0,9.0916,9.0988,9.0845,9.0988,511000.0
2011-07-06 09:30:00,12.63,12.64,12.56,12.59,634400.0,9.0344,9.0416,8.9843,9.0058,634400.0
2011-07-06 09:35:00,12.6,12.6,12.45,12.45,680500.0,9.013,9.013,8.9057,8.9057,680500.0
2011-07-06 09:40:00,12.45,12.53,12.42,12.5,587300.0,8.9057,8.9629,8.8842,8.9414,587300.0
2011-07-06 09:45:00,12.5,12.51,12.49,12.51,437300.0,8.9414,8.9486,8.9343,8.9486,437300.0
2011-07-06 09:50:00,12.51,12.53,12.49,12.5,405000.0,8.9486,8.9629,8.9343,8.9414,405000.0
2011-07-06 09:55:00,12.5,12.51,12.49,12.49,197100.0,8.9414,8.9486,8.9343,8.9343,197100.0
2011-07-06 10:00:00,12.5,12.52,12.46,12.46,418800.0,8.9414,8.9557,8.9128,8.9128,418800.0
2011-07-06 10:05:00,12.46,12.46,12.42,12.44,360000.0,8.9128,8.9128,8.8842,8.8985,360000.0
2011-07-06 10:10:00,12.44,12.45,12.43,12.45,201900.0,8.8985,8.9057,8.8913,8.9057,201900.0
2011-07-06 10:15:00,12.45,12.47,12.43,12.43,512300.0,8.9057,8.92,8.8913,8.8913,512300.0
2011-07-06 10:20:00,12.44,12.44,12.4,12.44,386500.0,8.8985,8.8985,8.8699,8.8985,386500.0
2011-07-06 10:25:00,12.44,12.44,12.42,12.42,51900.0,8.8985,8.8985,8.8842,8.8842,51900.0
2011-07-06 10:30:00,12.42,12.45,12.42,12.45,272500.0,8.8842,8.9057,8.8842,8.9057,272500.0
2011-07-06 10:35:00,12.45,12.48,12.42,12.47,435400.0,8.9057,8.9271,8.8842,8.92,435400.0
2011-07-06 10:40:00,12.47,12.51,12.46,12.51,284500.0,8.92,8.9486,8.9128,8.9486,284500.0
2011-07-06 10:45:00,12.51,12.51,12.46,12.47,586600.0,8.9486,8.9486,8.9128,8.92,586600.0
2011-07-06 10:50:00,12.48,12.49,12.48,12.49,182600.0,8.9271,8.9343,8.9271,8.9343,182600.0
2011-07-06 10:55:00,12.48,12.49,12.46,12.47,214700.0,8.9271,8.9343,8.9128,8.92,214700.0
2011-07-06 11:00:00,12.48,12.49,12.47,12.48,299500.0,8.9271,8.9343,8.92,8.9271,299500.0
2011-07-06 11:05:00,12.48,12.48,12.45,12.45,121100.0,8.9271,8.9271,8.9057,8.9057,121100.0
2011-07-06 11:10:00,12.45,12.47,12.44,12.46,173200.0,8.9057,8.92,8.8985,8.9128,173200.0
2011-07-06 11:15:00,12.47,12.47,12.45,12.46,115700.0,8.92,8.92,8.9057,8.9128,115700.0
2011-07-06 11:20:00,12.46,12.47,12.46,12.46,75700.0,8.9128,8.92,8.9128,8.9128,75700.0
2011-07-06 11:25:00,12.46,12.47,12.43,12.47,344200.0,8.9128,8.92,8.8913,8.92,344200.0
2011-07-06 11:30:00,12.47,12.47,12.46,12.47,57700.0,8.92,8.92,8.9128,8.92,57700.0
2011-07-06 11:35:00,12.46,12.47,12.44,12.46,281800.0,8.9128,8.92,8.8985,8.9128,281800.0
2011-07-06 11:40:00,12.46,12.48,12.45,12.48,268700.0,8.9128,8.9271,8.9057,8.9271,268700.0
2011-07-06 11:45:00,12.48,12.48,12.47,12.48,34200.0,8.9271,8.9271,8.92,8.9271,34200.0
2011-07-06 11:50:00,12.47,12.48,12.46,12.46,83500.0,8.92,8.9271,8.9128,8.9128,83500.0
2011-07-06 11:55:00,12.47,12.47,12.44,12.45,201200.0,8.92,8.92,8.8985,8.9057,201200.0
2011-07-06 12:00:00,12.45,12.47,12.44,12.45,349600.0,8.9057,8.92,8.8985,8.9057,349600.0
2011-07-06 12:05:00,12.44,12.44,12.42,12.43,135800.0,8.8985,8.8985,8.8842,8.8913,135800.0
2011-07-06 12:10:00,12.42,12.44,12.42,12.43,96000.0,8.8842,8.8985,8.8842,8.8913,96000.0
2011-07-06 12:15:00,12.43,12.44,12.43,12.43,26000.0,8.8913,8.8985,8.8913,8.8913,26000.0
2011-07-06 12:20:00,12.44,12.44,12.43,12.43,76300.0,8.8985,8.8985,8.8913,8.8913,76300.0
2011-07-06 12:25:00,12.43,12.45,12.43,12.45,143600.0,8.8913,8.9057,8.8913,8.9057,143600.0
2011-07-06 12:30:00,12.45,12.48,12.44,12.47,372000.0,8.9057,8.9271,8.8985,8.92,372000.0
2011-07-06 12:35:00,12.48,12.49,12.47,12.49,160200.0,8.9271,8.9343,8.92,8.9343,160200.0
2011-07-06 12:40:00,12.49,12.53,12.48,12.51,233800.0,8.9343,8.9629,8.9271,8.9486,233800.0
2011-07-06 12:45:00,12.52,12.52,12.48,12.49,196400.0,8.9557,8.9557,8.9271,8.9343,196400.0
2011-07-06 12:50:00,12.49,12.5,12.48,12.49,83200.0,8.9343,8.9414,8.9271,8.9343,83200.0
2011-07-06 12:55:00,12.49,12.5,12.48,12.5,98500.0,8.9343,8.9414,8.9271,8.9414,98500.0
2011-07-06 13:00:00,12.49,12.5,12.48,12.5,124900.0,8.9343,8.9414,8.9271,8.9414,124900.0
2011-07-06 13:05:00,12.5,12.5,12.48,12.49,99800.0,8.9414,8.9414,8.9271,8.9343,99800.0
2011-07-06 13:10:00,12.49,12.49,12.46,12.48,409500.0,8.9343,8.9343,8.9128,8.9271,409500.0
2011-07-06 13:15:00,12.48,12.51,12.48,12.49,374000.0,8.9271,8.9486,8.9271,8.9343,374000.0
2011-07-06 13:20:00,12.5,12.5,12.47,12.48,411700.0,8.9414,8.9414,8.92,8.9271,411700.0
2011-07-06 13:25:00,12.49,12.49,12.48,12.48,96700.0,8.9343,8.9343,8.9271,8.9271,96700.0
2011-07-06 13:30:00,12.49,12.5,12.48,12.5,177600.0,8.9343,8.9414,8.9271,8.9414,177600.0
2011-07-06 13:35:00,12.5,12.5,12.49,12.5,50500.0,8.9414,8.9414,8.9343,8.9414,50500.0
2011-07-06 13:40:00,12.5,12.54,12.49,12.54,487800.0,8.9414,8.97,8.9343,8.97,487800.0
2011-07-06 13:45:00,12.54,12.54,12.53,12.54,41100.0,8.97,8.97,8.9629,8.97,41100.0
2011-07-06 13:50:00,12.54,12.57,12.53,12.55,457500.0,8.97,8.9915,8.9629,8.9772,457500.0
2011-07-06 13:55:00,12.55,12.55,12.54,12.54,77100.0,8.9772,8.9772,8.97,8.97,77100.0
2011-07-06 14:00:00,12.54,12.55,12.54,12.54,43600.0,8.97,8.9772,8.97,8.97,43600.0
2011-07-06 14:05:00,12.54,12.55,12.5,12.5,234600.0,8.97,8.9772,8.9414,8.9414,234600.0
2011-07-06 14:10:00,12.5,12.51,12.48,12.49,148800.0,8.9414,8.9486,8.9271,8.9343,148800.0
2011-07-06 14:15:00,12.49,12.5,12.48,12.49,121200.0,8.9343,8.9414,8.9271,8.9343,121200.0
2011-07-06 14:20:00,12.48,12.49,12.48,12.49,125900.0,8.9271,8.9343,8.9271,8.9343,125900.0
2011-07-06 14:25:00,12.48,12.5,12.48,12.5,110100.0,8.9271,8.9414,8.9271,8.9414,110100.0
2011-07-06 14:30:00,12.5,12.5,12.49,12.5,76500.0,8.9414,8.9414,8.9343,8.9414,76500.0
2011-07-06 14:35:00,12.5,12.56,12.49,12.55,526800.0,8.9414,8.9843,8.9343,8.9772,526800.0
2011-07-06 14:40:00,12.55,12.55,12.52,12.54,1130400.0,8.9772,8.9772,8.9557,8.97,1130400.0
2011-07-06 14:45:00,12.54,12.55,12.54,12.54,103900.0,8.97,8.9772,8.97,8.97,103900.0
2011-07-06 14:50:00,12.54,12.55,12.54,12.54,106400.0,8.97,8.9772,8.97,8.97,106400.0
2011-07-06 14:55:00,12.54,12.55,12.5,12.53,481700.0,8.97,8.9772,8.9414,8.9629,481700.0
2011-07-06 15:00:00,12.53,12.53,12.51,12.53,230600.0,8.9629,8.9629,8.9486,8.9629,230600.0
2011-07-06 15:05:00,12.53,12.55,12.52,12.54,192500.0,8.9629,8.9772,8.9557,8.97,192500.0
2011-07-06 15:10:00,12.54,12.55,12.51,12.51,127100.0,8.97,8.9772,8.9486,8.9486,127100.0
2011-07-06 15:15:00,12.51,12.53,12.51,12.51,188800.0,8.9486,8.9629,8.9486,8.9486,188800.0
2011-07-06 15:20:00,12.51,12.53,12.51,12.52,134000.0,8.9486,8.9629,8.9486,8.9557,134000.0
2011-07-06 15:25:00,12.52,12.52,12.51,12.52,61800.0,8.9557,8.9557,8.9486,8.9557,61800.0
2011-07-06 15:30:00,12.52,12.53,12.51,12.53,117700.0,8.9557,8.9629,8.9486,8.9629,117700.0
2011-07-06 15:35:00,12.53,12.53,12.51,12.52,255600.0,8.9629,8.9629,8.9486,8.9557,255600.0
2011-07-06 15:40:00,12.52,12.53,12.51,12.53,189200.0,8.9557,8.9629,8.9486,8.9629,189200.0
2011-07-06 15:45:00,12.53,12.56,12.53,12.54,522200.0,8.9629,8.9843,8.9629,8.97,522200.0
2011-07-06 15:50:00,12.55,12.55,12.53,12.54,317300.0,8.9772,8.9772,8.9629,8.97,317300.0
2011-07-06 15:55:00,12.54,12.54,12.52,12.54,583700.0,8.97,8.97,8.9557,8.97,583700.0
2011-07-07 09:30:00,12.65,12.72,12.56,12.71,520100.0,9.0487,9.0988,8.9843,9.0916,520100.0
2011-07-07 09:35:00,12.71,12.74,12.69,12.72,479100.0,9.0916,9.1131,9.0773,9.0988,479100.0
2011-07-07 09:40:00,12.71,12.72,12.68,12.68,279900.0,9.0916,9.0988,9.0702,9.0702,279900.0
2011-07-07 09:45:00,12.68,12.69,12.66,12.68,121800.0,9.0702,9.0773,9.0559,9.0702,121800.0
2011-07-07 09:50:00,12.68,12.7,12.66,12.7,310800.0,9.0702,9.0845,9.0559,9.0845,310800.0
2011-07-07 09:55:00,12.7,12.7,12.66,12.67,171900.0,9.0845,9.0845,9.0559,9.063,171900.0
2011-07-07 10:00:00,12.66,12.69,12.66,12.68,129100.0,9.0559,9.0773,9.0559,9.0702,129100.0
2011-07-07 10:05:00,12.68,12.69,12.66,12.69,192900.0,9.0702,9.0773,9.0559,9.0773,192900.0
2011-07-07 10:10:00,12.69,12.69,12.66,12.67,180400.0,9.0773,9.0773,9.0559,9.063,180400.0
2011-07-07 10:15:00,12.67,12.71,12.66,12.69,279000.0,9.063,9.0916,9.0559,9.0773,279000.0
2011-07-07 10:20:00,12.69,12.7,12.69,12.69,28000.0,9.0773,9.0845,9.0773,9.0773,28000.0
2011-07-07 10:25:00,12.69,12.72,12.69,12.71,85700.0,9.0773,9.0988,9.0773,9.0916,85700.0
2011-07-07 10:30:00,12.71,12.72,12.71,12.72,33100.0,9.0916,9.0988,9.0916,9.0988,33100.0
2011-07-07 10:35:00,12.71,12.76,12.71,12.73,524600.0,9.0916,9.1274,9.0916,9.1059,524600.0
2011-07-07 10:40:00,12.73,12.73,12.68,12.69,297400.0,9.1059,9.1059,9.0702,9.0773,297400.0
2011-07-07 10:45:00,12.69,12.7,12.67,12.67,298700.0,9.0773,9.0845,9.063,9.063,298700.0
2011-07-07 10:50:00,12.68,12.68,12.64,12.64,96700.0,9.0702,9.0702,9.0416,9.0416,96700.0
2011-07-07 10:55:00,12.64,12.66,12.63,12.65,306900.0,9.0416,9.0559,9.0344,9.0487,306900.0
2011-07-07 11:00:00,12.65,12.65,12.61,12.64,191100.0,9.0487,9.0487,9.0201,9.0416,191100.0
2011-07-07 11:05:00,12.64,12.67,12.62,12.66,365800.0,9.0416,9.063,9.0273,9.0559,365800.0
2011-07-07 11:10:00,12.66,12.66,12.65,12.65,311000.0,9.0559,9.0559,9.0487,9.0487,311000.0
2011-07-07 11:15:00,12.66,12.66,12.65,12.65,46300.0,9.0559,9.0559,9.0487,9.0487,46300.0
2011-07-07 11:20:00,12.66,12.66,12.64,12.64,602600.0,9.0559,9.0559,9.0416,9.0416,602600.0
2011-07-07 11:25:00,12.65,12.65,12.63,12.64,369800.0,9.0487,9.0487,9.0344,9.0416,369800.0
2011-07-07 11:30:00,12.64,12.65,12.61,12.61,239800.0,9.0416,9.0487,9.0201,9.0201,239800.0
2011-07-07 11:35:00,12.62,12.62,12.61,12.61,83500.0,9.0273,9.0273,9.0201,9.0201,83500.0
2011-07-07 11:40:00,12.62,12.62,12.61,12.62,284700.0,9.0273,9.0273,9.0201,9.0273,284700.0
2011-07-07 11:45:00,12.62,12.62,12.61,12.62,181300.0,9.0273,9.0273,9.0201,9.0273,181300.0
2011-07-07 11:50:00,12.62,12.62,12.58,12.6,390000.0,9.0273,9.0273,8.9986,9.013,390000.0
2011-07-07 11:55:00,12.6,12.6,12.59,12.59,300100.0,9.013,9.013,9.0058,9.0058,300100.0
2011-07-07 12:00:00,12.6,12.62,12.58,12.62,359300.0,9.013,9.0273,8.9986,9.0273,359300.0
2011-07-07 12:05:00,12.62,12.62,12.6,12.6,223000.0,9.0273,9.0273,9.013,9.013,223000.0
2011-07-07 12:10:00,12.61,12.62,12.6,12.6,539100.0,9.0201,9.0273,9.013,9.013,539100.0
2011-07-07 12:15:00,12.61,12.61,12.6,12.6,13900.0,9.0201,9.0201,9.013,9.013,13900.0
2011-07-07 12:20:00,12.61,12.63,12.6,12.62,301200.0,9.0201,9.0344,9.013,9.0273,301200.0
2011-07-07 12:25:00,12.63,12.63,12.62,12.62,12200.0,9.0344,9.0344,9.0273,9.0273,12200.0
2011-07-07 12:30:00,12.62,12.63,12.61,12.62,68000.0,9.0273,9.0344,9.0201,9.0273,68000.0
2011-07-07 12:35:00,12.61,12.62,12.61,12.61,33600.0,9.0201,9.0273,9.0201,9.0201,33600.0
2011-07-07 12:40:00,12.61,12.63,12.61,12.63,133900.0,9.0201,9.0344,9.0201,9.0344,133900.0
2011-07-07 12:45:00,12.63,12.63,12.62,12.62,58700.0,9.0344,9.0344,9.0273,9.0273,58700.0
2011-07-07 12:50:00,12.62,12.63,12.62,12.63,80600.0,9.0273,9.0344,9.0273,9.0344,80600.0
2011-07-07 12:55:00,12.63,12.63,12.61,12.61,53100.0,9.0344,9.0344,9.0201,9.0201,53100.0
2011-07-07 13:00:00,12.62,12.63,12.61,12.63,176600.0,9.0273,9.0344,9.0201,9.0344,176600.0
2011-07-07 13:05:00,12.63,12.65,12.62,12.65,327000.0,9.0344,9.0487,9.0273,9.0487,327000.0
2011-07-07 13:10:00,12.65,12.65,12.64,12.64,45100.0,9.0487,9.0487,9.0416,9.0416,45100.0
2011-07-07 13:15:00,12.64,12.65,12.63,12.63,68600.0,9.0416,9.0487,9.0344,9.0344,68600.0
2011-07-07 13:20:00,12.64,12.64,12.63,12.63,217500.0,9.0416,9.0416,9.0344,9.0344,217500.0
2011-07-07 13:25:00,12.63,12.66,12.63,12.65,157100.0,9.0344,9.0559,9.0344,9.0487,157100.0
2011-07-07 13:30:00,12.65,12.65,12.63,12.63,96700.0,9.0487,9.0487,9.0344,9.0344,96700.0
2011-07-07 13:35:00,12.63,12.67,12.63,12.65,210700.0,9.0344,9.063,9.0344,9.0487,210700.0
2011-07-07 13:40:00,12.65,12.66,12.65,12.66,57600.0,9.0487,9.0559,9.0487,9.0559,57600.0
2011-07-07 13:45:00,12.65,12.66,12.63,12.65,256400.0,9.0487,9.0559,9.0344,9.0487,256400.0
2011-07-07 13:50:00,12.65,12.68,12.64,12.66,249500.0,9.0487,9.0702,9.0416,9.0559,249500.0
2011-07-07 13:55:00,12.66,12.67,12.66,12.66,53200.0,9.0559,9.063,9.0559,9.0559,53200.0
2011-07-07 14:00:00,12.67,12.67,12.66,12.66,58700.0,9.063,9.063,9.0559,9.0559,58700.0
2011-07-07 14:05:00,12.67,12.71,12.66,12.7,250200.0,9.063,9.0916,9.0559,9.0845,250200.0
2011-07-07 14:10:00,12.71,12.71,12.7,12.71,13100.0,9.0916,9.0916,9.0845,9.0916,13100.0
2011-07-07 14:15:00,12.71,12.71,12.7,12.7,23800.0,9.0916,9.0916,9.0845,9.0845,23800.0
2011-07-07 14:20:00,12.71,12.72,12.7,12.72,106300.0,9.0916,9.0988,9.0845,9.0988,106300.0
2011-07-07 14:25:00,12.72,12.75,12.71,12.74,383100.0,9.0988,9.1202,9.0916,9.1131,383100.0
2011-07-07 14:30:00,12.74,12.8,12.74,12.77,547500.0,9.1131,9.156,9.1131,9.1346,547500.0
2011-07-07 14:35:00,12.76,12.77,12.76,12.77,43300.0,9.1274,9.1346,9.1274,9.1346,43300.0
2011-07-07 14:40:00,12.76,12.78,12.76,12.76,136300.0,9.1274,9.1417,9.1274,9.1274,136300.0
2011-07-07 14:45:00,12.76,12.82,12.76,12.81,641200.0,9.1274,9.1703,9.1274,9.1632,641200.0
2011-07-07 14:50:00,12.8,12.81,12.78,12.78,258000.0,9.156,9.1632,9.1417,9.1417,258000.0
2011-07-07 14:55:00,12.78,12.79,12.77,12.79,160000.0,9.1417,9.1489,9.1346,9.1489,160000.0
2011-07-07 15:00:00,12.78,12.8,12.78,12.8,181600.0,9.1417,9.156,9.1417,9.156,181600.0
2011-07-07 15:05:00,12.8,12.84,12.8,12.82,422900.0,9.156,9.1846,9.156,9.1703,422900.0
2011-07-07 15:10:00,12.83,12.86,12.82,12.84,329300.0,9.1775,9.1989,9.1703,9.1846,329300.0
2011-07-07 15:15:00,12.85,12.85,12.79,12.8,409400.0,9.1918,9.1918,9.1489,9.156,409400.0
2011-07-07 15:20:00,12.8,12.81,12.79,12.81,79700.0,9.156,9.1632,9.1489,9.1632,79700.0
2011-07-07 15:25:00,12.81,12.82,12.77,12.79,378900.0,9.1632,9.1703,9.1346,9.1489,378900.0
2011-07-07 15:30:00,12.79,12.82,12.75,12.76,395500.0,9.1489,9.1703,9.1202,9.1274,395500.0
2011-07-07 15:35:00,12.77,12.82,12.76,12.8,516200.0,9.1346,9.1703,9.1274,9.156,516200.0
2011-07-07 15:40:00,12.79,12.82,12.79,12.8,217300.0,9.1489,9.1703,9.1489,9.156,217300.0
2011-07-07 15:45:00,12.81,12.82,12.77,12.79,383000.0,9.1632,9.1703,9.1346,9.1489,383000.0
2011-07-07 15:50:00,12.79,12.8,12.78,12.78,231400.0,9.1489,9.156,9.1417,9.1417,231400.0
2011-07-07 15:55:00,12.78,12.79,12.76,12.76,636300.0,9.1417,9.1489,9.1274,9.1274,636300.0
2011-07-08 09:30:00,12.64,12.64,12.34,12.61,813600.0,9.0416,9.0416,8.827,9.0201,813600.0
2011-07-08 09:35:00,12.6,12.63,12.56,12.57,213000.0,9.013,9.0344,8.9843,8.9915,213000.0
2011-07-08 09:40:00,12.56,12.61,12.56,12.58,448100.0,8.9843,9.0201,8.9843,8.9986,448100.0
2011-07-08 09:45:00,12.58,12.6,12.56,12.56,175500.0,8.9986,9.013,8.9843,8.9843,175500.0
2011-07-08 09:50:00,12.56,12.6,12.55,12.59,305900.0,8.9843,9.013,8.9772,9.0058,305900.0
2011-07-08 09:55:00,12.6,12.62,12.59,12.62,150000.0,9.013,9.0273,9.0058,9.0273,150000.0
2011-07-08 10:00:00,12.62,12.62,12.61,12.62,49400.0,9.0273,9.0273,9.0201,9.0273,49400.0
2011-07-08 10:05:00,12.62,12.62,12.58,12.59,212300.0,9.0273,9.0273,8.9986,9.0058,212300.0
2011-07-08 10:10:00,12.58,12.59,12.55,12.57,166600.0,8.9986,9.0058,8.9772,8.9915,166600.0
2011-07-08 10:15:00,12.56,12.57,12.53,12.55,204000.0,8.9843,8.9915,8.9629,8.9772,204000.0
2011-07-08 10:20:00,12.55,12.59,12.53,12.58,507700.0,8.9772,9.0058,8.9629,8.9986,507700.0
2011-07-08 10:25:00,12.58,12.63,12.53,12.61,997700.0,8.9986,9.0344,8.9629,9.0201,997700.0
2011-07-08 10:30:00,12.62,12.62,12.57,12.61,693800.0,9.0273,9.0273,8.9915,9.0201,693800.0
2011-07-08 10:35:00,12.61,12.64,12.6,12.61,372000.0,9.0201,9.0416,9.013,9.0201,372000.0
2011-07-08 10:40:00,12.61,12.63,12.6,12.62,96900.0,9.0201,9.0344,9.013,9.0273,96900.0
2011-07-08 10:45:00,12.63,12.63,12.59,12.59,176500.0,9.0344,9.0344,9.0058,9.0058,176500.0
2011-07-08 10:50:00,12.6,12.61,12.59,12.61,189000.0,9.013,9.0201,9.0058,9.0201,189000.0
2011-07-08 10:55:00,12.61,12.63,12.6,12.61,128500.0,9.0201,9.0344,9.013,9.0201,128500.0
2011-07-08 11:00:00,12.6,12.61,12.59,12.6,88100.0,9.013,9.0201,9.0058,9.013,88100.0
2011-07-08 11:05:00,12.6,12.61,12.57,12.6,471300.0,9.013,9.0201,8.9915,9.013,471300.0
2011-07-08 11:10:00,12.59,12.6,12.56,12.56,67200.0,9.0058,9.013,8.9843,8.9843,67200.0
2011-07-08 11:15:00,12.56,12.57,12.55,12.57,54100.0,8.9843,8.9915,8.9772,8.9915,54100.0
2011-07-08 11:20:00,12.57,12.57,12.56,12.56,13200.0,8.9915,8.9915,8.9843,8.9843,13200.0
2011-07-08 11:25:00,12.56,12.57,12.56,12.56,38100.0,8.9843,8.9915,8.9843,8.9843,38100.0
2011-07-08 11:30:00,12.56,12.57,12.55,12.57,140900.0,8.9843,8.9915,8.9772,8.9915,140900.0
2011-07-08 11:35:00,12.57,12.61,12.56,12.61,129000.0,8.9915,9.0201,8.9843,9.0201,129000.0
2011-07-08 11:40:00,12.6,12.65,12.6,12.62,303900.0,9.013,9.0487,9.013,9.0273,303900.0
2011-07-08 11:45:00,12.63,12.63,12.61,12.61,45300.0,9.0344,9.0344,9.0201,9.0201,45300.0
2011-07-08 11:50:00,12.61,12.62,12.61,12.61,14100.0,9.0201,9.0273,9.0201,9.0201,14100.0
2011-07-08 11:55:00,12.61,12.62,12.6,12.6,136400.0,9.0201,9.0273,9.013,9.013,136400.0
2011-07-08 12:00:00,12.6,12.61,12.58,12.59,129900.0,9.013,9.0201,8.9986,9.0058,129900.0
2011-07-08 12:05:00,12.58,12.59,12.56,12.56,53200.0,8.9986,9.0058,8.9843,8.9843,53200.0
2011-07-08 12:10:00,12.56,12.57,12.55,12.56,183000.0,8.9843,8.9915,8.9772,8.9843,183000.0
2011-07-08 12:15:00,12.56,12.58,12.55,12.58,149400.0,8.9843,8.9986,8.9772,8.9986,149400.0
2011-07-08 12:20:00,12.57,12.58,12.57,12.57,16200.0,8.9915,8.9986,8.9915,8.9915,16200.0
2011-07-08 12:25:00,12.57,12.58,12.57,12.57,61200.0,8.9915,8.9986,8.9915,8.9915,61200.0
2011-07-08 12:30:00,12.57,12.58,12.57,12.58,10300.0,8.9915,8.9986,8.9915,8.9986,10300.0
2011-07-08 12:35:00,12.57,12.59,12.57,12.59,207600.0,8.9915,9.0058,8.9915,9.0058,207600.0
2011-07-08 12:40:00,12.58,12.59,12.58,12.58,70800.0,8.9986,9.0058,8.9986,8.9986,70800.0
2011-07-08 12:45:00,12.59,12.59,12.57,12.57,31400.0,9.0058,9.0058,8.9915,8.9915,31400.0
2011-07-08 12:50:00,12.57,12.58,12.57,12.57,58500.0,8.9915,8.9986,8.9915,8.9915,58500.0
2011-07-08 12:55:00,12.57,12.58,12.57,12.58,241300.0,8.9915,8.9986,8.9915,8.9986,241300.0
2011-07-08 13:00:00,12.57,12.58,12.57,12.57,69700.0,8.9915,8.9986,8.9915,8.9915,69700.0
2011-07-08 13:05:00,12.57,12.58,12.56,12.58,104400.0,8.9915,8.9986,8.9843,8.9986,104400.0
2011-07-08 13:10:00,12.58,12.58,12.56,12.58,104100.0,8.9986,8.9986,8.9843,8.9986,104100.0
2011-07-08 13:15:00,12.57,12.58,12.57,12.57,19800.0,8.9915,8.9986,8.9915,8.9915,19800.0
2011-07-08 13:20:00,12.58,12.58,12.57,12.58,18400.0,8.9986,8.9986,8.9915,8.9986,18400.0
2011-07-08 13:25:00,12.57,12.59,12.57,12.58,46700.0,8.9915,9.0058,8.9915,8.9986,46700.0
2011-07-08 13:30:00,12.58,12.6,12.58,12.6,72600.0,8.9986,9.013,8.9986,9.013,72600.0
2011-07-08 13:35:00,12.59,12.6,12.59,12.6,123700.0,9.0058,9.013,9.0058,9.013,123700.0
2011-07-08 13:40:00,12.59,12.6,12.57,12.57,76600.0,9.0058,9.013,8.9915,8.9915,76600.0
2011-07-08 13:45:00,12.58,12.59,12.57,12.59,817000.0,8.9986,9.0058,8.9915,9.0058,817000.0
2011-07-08 13:50:00,12.59,12.59,12.58,12.58,14500.0,9.0058,9.0058,8.9986,8.9986,14500.0
2011-07-08 13:55:00,12.58,12.59,12.58,12.58,11800.0,8.9986,9.0058,8.9986,8.9986,11800.0
2011-07-08 14:00:00,12.59,12.59,12.58,12.58,25500.0,9.0058,9.0058,8.9986,8.9986,25500.0
2011-07-08 14:05:00,12.59,12.6,12.58,12.59,79500.0,9.0058,9.013,8.9986,9.0058,79500.0
2011-07-08 14:10:00,12.59,12.59,12.58,12.58,35900.0,9.0058,9.0058,8.9986,8.9986,35900.0
2011-07-08 14:15:00,12.58,12.59,12.57,12.57,108900.0,8.9986,9.0058,8.9915,8.9915,108900.0
2011-07-08 14:20:00,12.57,12.58,12.57,12.58,40700.0,8.9915,8.9986,8.9915,8.9986,40700.0
2011-07-08 14:25:00,12.57,12.58,12.57,12.58,22100.0,8.9915,8.9986,8.9915,8.9986,22100.0
2011-07-08 14:30:00,12.58,12.59,12.57,12.58,55700.0,8.9986,9.0058,8.9915,8.9986,55700.0
2011-07-08 14:35:00,12.59,12.59,12.58,12.59,10700.0,9.0058,9.0058,8.9986,9.0058,10700.0
2011-07-08 14:40:00,12.59,12.59,12.58,12.59,23400.0,9.0058,9.0058,8.9986,9.0058,23400.0
2011-07-08 14:45:00,12.58,12.59,12.58,12.58,21300.0,8.9986,9.0058,8.9986,8.9986,21300.0
2011-07-08 14:50:00,12.59,12.59,12.56,12.56,316300.0,9.0058,9.0058,8.9843,8.9843,316300.0
2011-07-08 14:55:00,12.56,12.6,12.56,12.6,245100.0,8.9843,9.013,8.9843,9.013,245100.0
2011-07-08 15:00:00,12.6,12.62,12.59,12.62,200400.0,9.013,9.0273,9.0058,9.0273,200400.0
2011-07-08 15:05:00,12.61,12.63,12.61,12.62,21500.0,9.0201,9.0344,9.0201,9.0273,21500.0
2011-07-08 15:10:00,12.62,12.63,12.6,12.61,83800.0,9.0273,9.0344,9.013,9.0201,83800.0
2011-07-08 15:15:00,12.61,12.61,12.58,12.58,87800.0,9.0201,9.0201,8.9986,8.9986,87800.0
2011-07-08 15:20:00,12.58,12.58,12.57,12.58,42100.0,8.9986,8.9986,8.9915,8.9986,42100.0
2011-07-08 15:25:00,12.58,12.58,12.56,12.57,75400.0,8.9986,8.9986,8.9843,8.9915,75400.0
2011-07-08 15:30:00,12.56,12.58,12.55,12.58,209400.0,8.9843,8.9986,8.9772,8.9986,209400.0
2011-07-08 15:35:00,12.57,12.59,12.57,12.57,183900.0,8.9915,9.0058,8.9915,8.9915,183900.0
2011-07-08 15:40:00,12.57,12.59,12.57,12.59,151000.0,8.9915,9.0058,8.9915,9.0058,151000.0
2011-07-08 15:45:00,12.59,12.61,12.58,12.61,276100.0,9.0058,9.0201,8.9986,9.0201,276100.0
2011-07-08 15:50:00,12.61,12.61,12.6,12.61,119600.0,9.0201,9.0201,9.013,9.0201,119600.0
2011-07-08 15:55:00,12.6,12.63,12.6,12.63,850800.0,9.013,9.0344,9.013,9.0344,850800.0
2011-07-11 09:30:00,12.47,12.47,12.34,12.41,302200.0,8.92,8.92,8.827,8.877,302200.0
2011-07-11 09:35:00,12.4,12.43,12.38,12.4,220900.0,8.8699,8.8913,8.8556,8.8699,220900.0
2011-07-11 09:40:00,12.39,12.45,12.39,12.44,266600.0,8.8627,8.9057,8.8627,8.8985,266600.0
2011-07-11 09:45:00,12.45,12.45,12.42,12.44,366200.0,8.9057,8.9057,8.8842,8.8985,366200.0
2011-07-11 09:50:00,12.44,12.51,12.43,12.5,253000.0,8.8985,8.9486,8.8913,8.9414,253000.0
2011-07-11 09:55:00,12.5,12.56,12.5,12.53,436100.0,8.9414,8.9843,8.9414,8.9629,436100.0
2011-07-11 10:00:00,12.53,12.53,12.43,12.44,328300.0,8.9629,8.9629,8.8913,8.8985,328300.0
2011-07-11 10:05:00,12.44,12.48,12.43,12.45,223100.0,8.8985,8.9271,8.8913,8.9057,223100.0
2011-07-11 10:10:00,12.45,12.47,12.45,12.47,36500.0,8.9057,8.92,8.9057,8.92,36500.0
2011-07-11 10:15:00,12.47,12.47,12.42,12.43,166500.0,8.92,8.92,8.8842,8.8913,166500.0
2011-07-11 10:20:00,12.43,12.46,12.43,12.45,137200.0,8.8913,8.9128,8.8913,8.9057,137200.0
2011-07-11 10:25:00,12.45,12.45,12.44,12.45,81400.0,8.9057,8.9057,8.8985,8.9057,81400.0
2011-07-11 10:30:00,12.45,12.47,12.44,12.46,143100.0,8.9057,8.92,8.8985,8.9128,143100.0
2011-07-11 10:35:00,12.46,12.47,12.43,12.45,156900.0,8.9128,8.92,8.8913,8.9057,156900.0
2011-07-11 10:40:00,12.44,12.45,12.43,12.43,116300.0,8.8985,8.9057,8.8913,8.8913,116300.0
2011-07-11 10:45:00,12.44,12.44,12.42,12.44,206400.0,8.8985,8.8985,8.8842,8.8985,206400.0
2011-07-11 10:50:00,12.44,12.46,12.43,12.45,190800.0,8.8985,8.9128,8.8913,8.9057,190800.0
2011-07-11 10:55:00,12.45,12.45,12.42,12.42,97500.0,8.9057,8.9057,8.8842,8.8842,97500.0
2011-07-11 11:00:00,12.42,12.42,12.37,12.38,77000.0,8.8842,8.8842,8.8484,8.8556,77000.0
2011-07-11 11:05:00,12.38,12.38,12.37,12.38,53800.0,8.8556,8.8556,8.8484,8.8556,53800.0
2011-07-11 11:10:00,12.37,12.4,12.37,12.4,163600.0,8.8484,8.8699,8.8484,8.8699,163600.0
2011-07-11 11:15:00,12.4,12.44,12.4,12.44,111600.0,8.8699,8.8985,8.8699,8.8985,111600.0
2011-07-11 11:20:00,12.43,12.45,12.43,12.45,79100.0,8.8913,8.9057,8.8913,8.9057,79100.0
2011-07-11 11:25:00,12.45,12.46,12.43,12.46,327100.0,8.9057,8.9128,8.8913,8.9128,327100.0
2011-07-11 11:30:00,12.46,12.46,12.45,12.46,134600.0,8.9128,8.9128,8.9057,8.9128,134600.0
2011-07-11 11:35:00,12.46,12.46,12.43,12.43,123200.0,8.9128,8.9128,8.8913,8.8913,123200.0
2011-07-11 11:40:00,12.44,12.46,12.43,12.45,111800.0,8.8985,8.9128,8.8913,8.9057,111800.0
2011-07-11 11:45:00,12.45,12.48,12.44,12.45,205700.0,8.9057,8.9271,8.8985,8.9057,205700.0
2011-07-11 11:50:00,12.45,12.46,12.45,12.45,26800.0,8.9057,8.9128,8.9057,8.9057,26800.0
2011-07-11 11:55:00,12.46,12.46,12.45,12.46,6700.0,8.9128,8.9128,8.9057,8.9128,6700.0
2011-07-11 12:00:00,12.46,12.46,12.44,12.45,80300.0,8.9128,8.9128,8.8985,8.9057,80300.0
2011-07-11 12:05:00,12.45,12.45,12.42,12.43,108200.0,8.9057,8.9057,8.8842,8.8913,108200.0
2011-07-11 12:10:00,12.43,12.43,12.41,12.41,40900.0,8.8913,8.8913,8.877,8.877,40900.0
2011-07-11 12:15:00,12.41,12.43,12.4,12.43,197300.0,8.877,8.8913,8.8699,8.8913,197300.0
2011-07-11 12:20:00,12.43,12.43,12.42,12.42,27700.0,8.8913,8.8913,8.8842,8.8842,27700.0
2011-07-11 12:25:00,12.42,12.43,12.42,12.43,15000.0,8.8842,8.8913,8.8842,8.8913,15000.0
2011-07-11 12:30:00,12.43,12.43,12.42,12.43,3500.0,8.8913,8.8913,8.8842,8.8913,3500.0
2011-07-11 12:35:00,12.42,12.43,12.42,12.42,27800.0,8.8842,8.8913,8.8842,8.8842,27800.0
2011-07-11 12:40:00,12.42,12.42,12.41,12.42,90100.0,8.8842,8.8842,8.877,8.8842,90100.0
2011-07-11 12:45:00,12.41,12.42,12.41,12.42,40800.0,8.877,8.8842,8.877,8.8842,40800.0
2011-07-11 12:50:00,12.42,12.42,12.41,12.42,57800.0,8.8842,8.8842,8.877,8.8842,57800.0
2011-07-11 12:55:00,12.41,12.42,12.41,12.42,16400.0,8.877,8.8842,8.877,8.8842,16400.0
2011-07-11 13:00:00,12.42,12.42,12.41,12.42,3200.0,8.8842,8.8842,8.877,8.8842,3200.0
2011-07-11 13:05:00,12.42,12.42,12.41,12.42,15100.0,8.8842,8.8842,8.877,8.8842,15100.0
2011-07-11 13:10:00,12.41,12.42,12.41,12.41,44000.0,8.877,8.8842,8.877,8.877,44000.0
2011-07-11 13:15:00,12.42,12.42,12.41,12.42,81500.0,8.8842,8.8842,8.877,8.8842,81500.0
2011-07-11 13:20:00,12.41,12.42,12.41,12.41,15400.0,8.877,8.8842,8.877,8.877,15400.0
2011-07-11 13:25:00,12.42,12.42,12.41,12.42,11700.0,8.8842,8.8842,8.877,8.8842,11700.0
2011-07-11 13:30:00,12.42,12.42,12.41,12.41,212900.0,8.8842,8.8842,8.877,8.877,212900.0
2011-07-11 13:35:00,12.41,12.42,12.41,12.42,51800.0,8.877,8.8842,8.877,8.8842,51800.0
2011-07-11 13:40:00,12.42,12.43,12.41,12.42,140200.0,8.8842,8.8913,8.877,8.8842,140200.0
2011-07-11 13:45:00,12.42,12.44,12.42,12.44,54700.0,8.8842,8.8985,8.8842,8.8985,54700.0
2011-07-11 13:50:00,12.44,12.44,12.44,12.44,6100.0,8.8985,8.8985,8.8985,8.8985,6100.0
2011-07-11 13:55:00,12.44,12.44,12.43,12.43,19600.0,8.8985,8.8985,8.8913,8.8913,19600.0
2011-07-11 14:00:00,12.44,12.45,12.43,12.44,27500.0,8.8985,8.9057,8.8913,8.8985,27500.0
2011-07-11 14:05:00,12.45,12.45,12.43,12.44,84500.0,8.9057,8.9057,8.8913,8.8985,84500.0
2011-07-11 14:10:00,12.44,12.44,12.43,12.44,103100.0,8.8985,8.8985,8.8913,8.8985,103100.0
2011-07-11 14:15:00,12.43,12.44,12.41,12.43,271700.0,8.8913,8.8985,8.877,8.8913,271700.0
2011-07-11 14:20:00,12.44,12.44,12.43,12.43,8800.0,8.8985,8.8985,8.8913,8.8913,8800.0
2011-07-11 14:25:00,12.43,12.45,12.43,12.44,83700.0,8.8913,8.9057,8.8913,8.8985,83700.0
2011-07-11 14:30:00,12.44,12.44,12.42,12.43,125600.0,8.8985,8.8985,8.8842,8.8913,125600.0
2011-07-11 14:35:00,12.44,12.45,12.43,12.44,60700.0,8.8985,8.9057,8.8913,8.8985,60700.0
2011-07-11 14:40:00,12.45,12.46,12.44,12.45,54800.0,8.9057,8.9128,8.8985,8.9057,54800.0
2011-07-11 14:45:00,12.45,12.45,12.44,12.45,15900.0,8.9057,8.9057,8.8985,8.9057,15900.0
2011-07-11 14:50:00,12.44,12.45,12.42,12.42,477800.0,8.8985,8.9057,8.8842,8.8842,477800.0
2011-07-11 14:55:00,12.42,12.42,12.41,12.42,42100.0,8.8842,8.8842,8.877,8.8842,42100.0
2011-07-11 15:00:00,12.42,12.42,12.41,12.42,12500.0,8.8842,8.8842,8.877,8.8842,12500.0
2011-07-11 15:05:00,12.41,12.42,12.4,12.4,27100.0,8.877,8.8842,8.8699,8.8699,27100.0
2011-07-11 15:10:00,12.4,12.41,12.4,12.4,21800.0,8.8699,8.877,8.8699,8.8699,21800.0
2011-07-11 15:15:00,12.4,12.41,12.38,12.38,72500.0,8.8699,8.877,8.8556,8.8556,72500.0
2011-07-11 15:20:00,12.38,12.41,12.38,12.39,89200.0,8.8556,8.877,8.8556,8.8627,89200.0
2011-07-11 15:25:00,12.39,12.41,12.39,12.41,119400.0,8.8627,8.877,8.8627,8.877,119400.0
2011-07-11 15:30:00,12.41,12.42,12.4,12.4,58100.0,8.877,8.8842,8.8699,8.8699,58100.0
2011-07-11 15:35:00,12.4,12.41,12.4,12.41,47200.0,8.8699,8.877,8.8699,8.877,47200.0
2011-07-11 15:40:00,12.4,12.42,12.4,12.42,98800.0,8.8699,8.8842,8.8699,8.8842,98800.0
2011-07-11 15:45:00,12.41,12.42,12.38,12.38,154200.0,8.877,8.8842,8.8556,8.8556,154200.0
2011-07-11 15:50:00,12.38,12.39,12.37,12.37,90800.0,8.8556,8.8627,8.8484,8.8484,90800.0
2011-07-11 15:55:00,12.37,12.4,12.37,12.38,786800.0,8.8484,8.8699,8.8484,8.8556,786800.0
2011-07-12 09:30:00,12.33,12.33,12.26,12.26,383100.0,8.8198,8.8198,8.7697,8.7697,383100.0
2011-07-12 09:35:00,12.26,12.27,12.19,12.24,548700.0,8.7697,8.7769,8.7197,8.7554,548700.0
2011-07-12 09:40:00,12.24,12.26,12.23,12.25,307600.0,8.7554,8.7697,8.7483,8.7626,307600.0
2011-07-12 09:45:00,12.25,12.26,12.2,12.2,291800.0,8.7626,8.7697,8.7268,8.7268,291800.0
2011-07-12 09:50:00,12.21,12.22,12.16,12.17,543200.0,8.734,8.7411,8.6982,8.7054,543200.0
2011-07-12 09:55:00,12.17,12.2,12.13,12.2,286600.0,8.7054,8.7268,8.6768,8.7268,286600.0
2011-07-12 10:00:00,12.2,12.23,12.19,12.22,287100.0,8.7268,8.7483,8.7197,8.7411,287100.0
2011-07-12 10:05:00,12.22,12.24,12.2,12.23,277700.0,8.7411,8.7554,8.7268,8.7483,277700.0
2011-07-12 10:10:00,12.24,12.24,12.17,12.18,892200.0,8.7554,8.7554,8.7054,8.7125,892200.0
2011-07-12 10:15:00,12.17,12.2,12.17,12.2,352200.0,8.7054,8.7268,8.7054,8.7268,352200.0
2011-07-12 10:20:00,12.2,12.21,12.19,12.2,68100.0,8.7268,8.734,8.7197,8.7268,68100.0
2011-07-12 10:25:00,12.19,12.26,12.19,12.24,875000.0,8.7197,8.7697,8.7197,8.7554,875000.0
2011-07-12 10:30:00,12.24,12.26,12.23,12.24,445700.0,8.7554,8.7697,8.7483,8.7554,445700.0
2011-07-12 10:35:00,12.24,12.25,12.23,12.24,130600.0,8.7554,8.7626,8.7483,8.7554,130600.0
2011-07-12 10:40:00,12.25,12.26,12.24,12.25,312800.0,8.7626,8.7697,8.7554,8.7626,312800.0
2011-07-12 10:45:00,12.25,12.25,12.23,12.24,131000.0,8.7626,8.7626,8.7483,8.7554,131000.0
2011-07-12 10:50:00,12.23,12.23,12.2,12.21,47700.0,8.7483,8.7483,8.7268,8.734,47700.0
2011-07-12 10:55:00,12.2,12.21,12.2,12.2,30200.0,8.7268,8.734,8.7268,8.7268,30200.0
2011-07-12 11:00:00,12.21,12.22,12.2,12.21,353600.0,8.734,8.7411,8.7268,8.734,353600.0
2011-07-12 11:05:00,12.2,12.21,12.17,12.17,422200.0,8.7268,8.734,8.7054,8.7054,422200.0
2011-07-12 11:10:00,12.18,12.19,12.17,12.19,57400.0,8.7125,8.7197,8.7054,8.7197,57400.0
2011-07-12 11:15:00,12.18,12.18,12.16,12.16,71900.0,8.7125,8.7125,8.6982,8.6982,71900.0
2011-07-12 11:20:00,12.17,12.2,12.16,12.2,156600.0,8.7054,8.7268,8.6982,8.7268,156600.0
2011-07-12 11:25:00,12.2,12.21,12.19,12.2,43800.0,8.7268,8.734,8.7197,8.7268,43800.0
2011-07-12 11:30:00,12.19,12.22,12.18,12.22,213100.0,8.7197,8.7411,8.7125,8.7411,213100.0
2011-07-12 11:35:00,12.22,12.22,12.2,12.21,114700.0,8.7411,8.7411,8.7268,8.734,114700.0
2011-07-12 11:40:00,12.21,12.25,12.2,12.25,120800.0,8.734,8.7626,8.7268,8.7626,120800.0
2011-07-12 11:45:00,12.24,12.25,12.22,12.22,108300.0,8.7554,8.7626,8.7411,8.7411,108300.0
2011-07-12 11:50:00,12.22,12.23,12.19,12.19,75700.0,8.7411,8.7483,8.7197,8.7197,75700.0
2011-07-12 11:55:00,12.19,12.2,12.18,12.18,130700.0,8.7197,8.7268,8.7125,8.7125,130700.0
2011-07-12 12:00:00,12.19,12.2,12.17,12.18,152300.0,8.7197,8.7268,8.7054,8.7125,152300.0
2011-07-12 12:05:00,12.18,12.19,12.17,12.19,43500.0,8.7125,8.7197,8.7054,8.7197,43500.0
2011-07-12 12:10:00,12.18,12.18,12.17,12.17,72700.0,8.7125,8.7125,8.7054,8.7054,72700.0
2011-07-12 12:15:00,12.17,12.18,12.13,12.17,313500.0,8.7054,8.7125,8.6768,8.7054,313500.0
2011-07-12 12:20:00,12.17,12.17,12.16,12.16,25500.0,8.7054,8.7054,8.6982,8.6982,25500.0
2011-07-12 12:25:00,12.17,12.17,12.14,12.14,101000.0,8.7054,8.7054,8.6839,8.6839,101000.0
2011-07-12 12:30:00,12.15,12.16,12.13,12.14,184500.0,8.6911,8.6982,8.6768,8.6839,184500.0
2011-07-12 12:35:00,12.15,12.15,12.14,12.14,9500.0,8.6911,8.6911,8.6839,8.6839,9500.0
2011-07-12 12:40:00,12.15,12.15,12.14,12.14,10400.0,8.6911,8.6911,8.6839,8.6839,10400.0
2011-07-12 12:45:00,12.15,12.16,12.14,12.15,169500.0,8.6911,8.6982,8.6839,8.6911,169500.0
2011-07-12 12:50:00,12.15,12.15,12.14,12.15,35100.0,8.6911,8.6911,8.6839,8.6911,35100.0
2011-07-12 12:55:00,12.15,12.15,12.14,12.15,134000.0,8.6911,8.6911,8.6839,8.6911,134000.0
2011-07-12 13:00:00,12.15,12.15,12.14,12.15,8700.0,8.6911,8.6911,8.6839,8.6911,8700.0
2011-07-12 13:05:00,12.15,12.15,12.14,12.15,56200.0,8.6911,8.6911,8.6839,8.6911,56200.0
2011-07-12 13:10:00,12.15,12.17,12.15,12.16,81900.0,8.6911,8.7054,8.6911,8.6982,81900.0
2011-07-12 13:15:00,12.15,12.16,12.12,12.14,90600.0,8.6911,8.6982,8.6696,8.6839,90600.0
2011-07-12 13:20:00,12.14,12.15,12.13,12.15,12800.0,8.6839,8.6911,8.6768,8.6911,12800.0
2011-07-12 13:25:00,12.15,12.15,12.12,12.13,37200.0,8.6911,8.6911,8.6696,8.6768,37200.0
2011-07-12 13:30:00,12.13,12.18,12.12,12.18,339100.0,8.6768,8.7125,8.6696,8.7125,339100.0
2011-07-12 13:35:00,12.18,12.18,12.17,12.17,30100.0,8.7125,8.7125,8.7054,8.7054,30100.0
2011-07-12 13:40:00,12.17,12.21,12.17,12.21,398700.0,8.7054,8.734,8.7054,8.734,398700.0
2011-07-12 13:45:00,12.2,12.21,12.2,12.21,51300.0,8.7268,8.734,8.7268,8.734,51300.0
2011-07-12 13:50:00,12.2,12.23,12.2,12.22,131800.0,8.7268,8.7483,8.7268,8.7411,131800.0
2011-07-12 13:55:00,12.22,12.24,12.22,12.22,128900.0,8.7411,8.7554,8.7411,8.7411,128900.0
2011-07-12 14:00:00,12.23,12.24,12.21,12.23,329700.0,8.7483,8.7554,8.734,8.7483,329700.0
2011-07-12 14:05:00,12.22,12.25,12.22,12.25,79600.0,8.7411,8.7626,8.7411,8.7626,79600.0
2011-07-12 14:10:00,12.24,12.27,12.24,12.26,266400.0,8.7554,8.7769,8.7554,8.7697,266400.0
2011-07-12 14:15:00,12.26,12.29,12.24,12.29,382200.0,8.7697,8.7912,8.7554,8.7912,382200.0
2011-07-12 14:20:00,12.29,12.31,12.25,12.26,244700.0,8.7912,8.8055,8.7626,8.7697,244700.0
2011-07-12 14:25:00,12.26,12.27,12.24,12.26,287000.0,8.7697,8.7769,8.7554,8.7697,287000.0
2011-07-12 14:30:00,12.26,12.26,12.24,12.25,264400.0,8.7697,8.7697,8.7554,8.7626,264400.0
2011-07-12 14:35:00,12.25,12.27,12.24,12.26,169500.0,8.7626,8.7769,8.7554,8.7697,169500.0
2011-07-12 14:40:00,12.26,12.27,12.25,12.26,156800.0,8.7697,8.7769,8.7626,8.7697,156800.0
2011-07-12 14:45:00,12.26,12.29,12.25,12.29,185600.0,8.7697,8.7912,8.7626,8.7912,185600.0
2011-07-12 14:50:00,12.29,12.29,12.26,12.27,208400.0,8.7912,8.7912,8.7697,8.7769,208400.0
2011-07-12 14:55:00,12.27,12.27,12.26,12.27,66800.0,8.7769,8.7769,8.7697,8.7769,66800.0
2011-07-12 15:00:00,12.27,12.27,12.26,12.27,31100.0,8.7769,8.7769,8.7697,8.7769,31100.0
2011-07-12 15:05:00,12.27,12.3,12.26,12.28,171500.0,8.7769,8.7984,8.7697,8.7841,171500.0
2011-07-12 15:10:00,12.28,12.28,12.27,12.27,138000.0,8.7841,8.7841,8.7769,8.7769,138000.0
2011-07-12 15:15:00,12.27,12.29,12.26,12.29,71200.0,8.7769,8.7912,8.7697,8.7912,71200.0
2011-07-12 15:20:00,12.28,12.31,12.28,12.3,196700.0,8.7841,8.8055,8.7841,8.7984,196700.0
2011-07-12 15:25:00,12.29,12.3,12.27,12.29,252700.0,8.7912,8.7984,8.7769,8.7912,252700.0
2011-07-12 15:30:00,12.29,12.29,12.27,12.29,219100.0,8.7912,8.7912,8.7769,8.7912,219100.0
2011-07-12 15:35:00,12.29,12.29,12.25,12.26,272600.0,8.7912,8.7912,8.7626,8.7697,272600.0
2011-07-12 15:40:00,12.26,12.27,12.25,12.27,88800.0,8.7697,8.7769,8.7626,8.7769,88800.0
2011-07-12 15:45:00,12.26,12.27,12.22,12.23,222600.0,8.7697,8.7769,8.7411,8.7483,222600.0
2011-07-12 15:50:00,12.22,12.24,12.21,12.22,454200.0,8.7411,8.7554,8.734,8.7411,454200.0
2011-07-12 15:55:00,12.21,12.25,12.21,12.24,472700.0,8.734,8.7626,8.734,8.7554,472700.0
2011-07-13 09:30:00,12.46,12.53,12.46,12.52,872300.0,8.9128,8.9629,8.9128,8.9557,872300.0
2011-07-13 09:35:00,12.52,12.52,12.45,12.48,828400.0,8.9557,8.9557,8.9057,8.9271,828400.0
2011-07-13 09:40:00,12.48,12.49,12.46,12.48,816000.0,8.9271,8.9343,8.9128,8.9271,816000.0
2011-07-13 09:45:00,12.49,12.54,12.48,12.51,554400.0,8.9343,8.97,8.9271,8.9486,554400.0
2011-07-13 09:50:00,12.51,12.52,12.49,12.51,295300.0,8.9486,8.9557,8.9343,8.9486,295300.0
2011-07-13 09:55:00,12.51,12.53,12.49,12.51,540400.0,8.9486,8.9629,8.9343,8.9486,540400.0
2011-07-13 10:00:00,12.51,12.57,12.51,12.56,356000.0,8.9486,8.9915,8.9486,8.9843,356000.0
2011-07-13 10:05:00,12.56,12.58,12.55,12.57,212500.0,8.9843,8.9986,8.9772,8.9915,212500.0
2011-07-13 10:10:00,12.57,12.6,12.56,12.6,993500.0,8.9915,9.013,8.9843,9.013,993500.0
2011-07-13 10:15:00,12.6,12.63,12.59,12.62,148000.0,9.013,9.0344,9.0058,9.0273,148000.0
2011-07-13 10:20:00,12.62,12.62,12.57,12.59,461900.0,9.0273,9.0273,8.9915,9.0058,461900.0
2011-07-13 10:25:00,12.6,12.6,12.59,12.59,67000.0,9.013,9.013,9.0058,9.0058,67000.0
2011-07-13 10:30:00,12.6,12.61,12.59,12.61,139700.0,9.013,9.0201,9.0058,9.0201,139700.0
2011-07-13 10:35:00,12.61,12.62,12.6,12.61,462300.0,9.0201,9.0273,9.013,9.0201,462300.0
2011-07-13 10:40:00,12.61,12.65,12.61,12.64,213700.0,9.0201,9.0487,9.0201,9.0416,213700.0
2011-07-13 10:45:00,12.64,12.65,12.64,12.65,39800.0,9.0416,9.0487,9.0416,9.0487,39800.0
2011-07-13 10:50:00,12.65,12.66,12.64,12.65,135500.0,9.0487,9.0559,9.0416,9.0487,135500.0
2011-07-13 10:55:00,12.66,12.69,12.65,12.67,359700.0,9.0559,9.0773,9.0487,9.063,359700.0
2011-07-13 11:00:00,12.66,12.67,12.66,12.66,30800.0,9.0559,9.063,9.0559,9.0559,30800.0
2011-07-13 11:05:00,12.66,12.68,12.65,12.66,122500.0,9.0559,9.0702,9.0487,9.0559,122500.0
2011-07-13 11:10:00,12.65,12.67,12.62,12.62,398200.0,9.0487,9.063,9.0273,9.0273,398200.0
2011-07-13 11:15:00,12.62,12.63,12.59,12.59,113500.0,9.0273,9.0344,9.0058,9.0058,113500.0
2011-07-13 11:20:00,12.6,12.61,12.6,12.6,77700.0,9.013,9.0201,9.013,9.013,77700.0
2011-07-13 11:25:00,12.61,12.61,12.6,12.6,125800.0,9.0201,9.0201,9.013,9.013,125800.0
2011-07-13 11:30:00,12.6,12.61,12.59,12.59,59700.0,9.013,9.0201,9.0058,9.0058,59700.0
2011-07-13 11:35:00,12.59,12.6,12.58,12.58,73800.0,9.0058,9.013,8.9986,8.9986,73800.0
2011-07-13 11:40:00,12.58,12.6,12.58,12.6,88100.0,8.9986,9.013,8.9986,9.013,88100.0
2011-07-13 11:45:00,12.6,12.6,12.57,12.58,149200.0,9.013,9.013,8.9915,8.9986,149200.0
2011-07-13 11:50:00,12.57,12.58,12.57,12.57,82400.0,8.9915,8.9986,8.9915,8.9915,82400.0
2011-07-13 11:55:00,12.58,12.59,12.57,12.59,65300.0,8.9986,9.0058,8.9915,9.0058,65300.0
2011-07-13 12:00:00,12.59,12.6,12.57,12.59,173800.0,9.0058,9.013,8.9915,9.0058,173800.0
2011-07-13 12:05:00,12.59,12.59,12.58,12.58,119300.0,9.0058,9.0058,8.9986,8.9986,119300.0
2011-07-13 12:10:00,12.59,12.59,12.56,12.56,122500.0,9.0058,9.0058,8.9843,8.9843,122500.0
2011-07-13 12:15:00,12.56,12.57,12.51,12.53,501800.0,8.9843,8.9915,8.9486,8.9629,501800.0
2011-07-13 12:20:00,12.53,12.56,12.53,12.56,127500.0,8.9629,8.9843,8.9629,8.9843,127500.0
2011-07-13 12:25:00,12.55,12.56,12.54,12.55,71500.0,8.9772,8.9843,8.97,8.9772,71500.0
2011-07-13 12:30:00,12.56,12.56,12.55,12.55,3400.0,8.9843,8.9843,8.9772,8.9772,3400.0
2011-07-13 12:35:00,12.55,12.56,12.55,12.55,21700.0,8.9772,8.9843,8.9772,8.9772,21700.0
2011-07-13 12:40:00,12.55,12.56,12.54,12.54,22600.0,8.9772,8.9843,8.97,8.97,22600.0
2011-07-13 12:45:00,12.54,12.55,12.53,12.54,43600.0,8.97,8.9772,8.9629,8.97,43600.0
2011-07-13 12:50:00,12.54,12.55,12.53,12.53,35000.0,8.97,8.9772,8.9629,8.9629,35000.0
2011-07-13 12:55:00,12.54,12.54,12.52,12.52,53900.0,8.97,8.97,8.9557,8.9557,53900.0
2011-07-13 13:00:00,12.53,12.54,12.52,12.54,332800.0,8.9629,8.97,8.9557,8.97,332800.0
2011-07-13 13:05:00,12.53,12.54,12.53,12.53,56000.0,8.9629,8.97,8.9629,8.9629,56000.0
2011-07-13 13:10:00,12.54,12.54,12.51,12.53,158500.0,8.97,8.97,8.9486,8.9629,158500.0
2011-07-13 13:15:00,12.52,12.53,12.51,12.51,98500.0,8.9557,8.9629,8.9486,8.9486,98500.0
2011-07-13 13:20:00,12.51,12.53,12.51,12.52,92600.0,8.9486,8.9629,8.9486,8.9557,92600.0
2011-07-13 13:25:00,12.52,12.53,12.51,12.52,63100.0,8.9557,8.9629,8.9486,8.9557,63100.0
2011-07-13 13:30:00,12.52,12.54,12.52,12.53,55200.0,8.9557,8.97,8.9557,8.9629,55200.0
2011-07-13 13:35:00,12.54,12.54,12.53,12.53,35600.0,8.97,8.97,8.9629,8.9629,35600.0
2011-07-13 13:40:00,12.54,12.54,12.53,12.53,9700.0,8.97,8.97,8.9629,8.9629,9700.0
2011-07-13 13:45:00,12.53,12.54,12.53,12.53,8900.0,8.9629,8.97,8.9629,8.9629,8900.0
2011-07-13 13:50:00,12.54,12.54,12.5,12.5,178800.0,8.97,8.97,8.9414,8.9414,178800.0
2011-07-13 13:55:00,12.51,12.51,12.48,12.48,238700.0,8.9486,8.9486,8.9271,8.9271,238700.0
2011-07-13 14:00:00,12.49,12.52,12.48,12.51,200800.0,8.9343,8.9557,8.9271,8.9486,200800.0
2011-07-13 14:05:00,12.52,12.52,12.5,12.5,31700.0,8.9557,8.9557,8.9414,8.9414,31700.0
2011-07-13 14:10:00,12.51,12.51,12.47,12.48,269200.0,8.9486,8.9486,8.92,8.9271,269200.0
2011-07-13 14:15:00,12.49,12.49,12.47,12.47,89600.0,8.9343,8.9343,8.92,8.92,89600.0
2011-07-13 14:20:00,12.48,12.48,12.46,12.46,28700.0,8.9271,8.9271,8.9128,8.9128,28700.0
2011-07-13 14:25:00,12.46,12.47,12.45,12.45,46400.0,8.9128,8.92,8.9057,8.9057,46400.0
2011-07-13 14:30:00,12.46,12.49,12.46,12.48,240000.0,8.9128,8.9343,8.9128,8.9271,240000.0
2011-07-13 14:35:00,12.49,12.49,12.48,12.49,7500.0,8.9343,8.9343,8.9271,8.9343,7500.0
2011-07-13 14:40:00,12.48,12.49,12.47,12.47,93100.0,8.9271,8.9343,8.92,8.92,93100.0
2011-07-13 14:45:00,12.48,12.49,12.47,12.49,86200.0,8.9271,8.9343,8.92,8.9343,86200.0
2011-07-13 14:50:00,12.49,12.52,12.48,12.52,230100.0,8.9343,8.9557,8.9271,8.9557,230100.0
2011-07-13 14:55:00,12.52,12.52,12.48,12.49,147300.0,8.9557,8.9557,8.9271,8.9343,147300.0
2011-07-13 15:00:00,12.48,12.49,12.46,12.46,93800.0,8.9271,8.9343,8.9128,8.9128,93800.0
2011-07-13 15:05:00,12.46,12.48,12.46,12.46,143500.0,8.9128,8.9271,8.9128,8.9128,143500.0
2011-07-13 15:10:00,12.46,12.47,12.44,12.44,88200.0,8.9128,8.92,8.8985,8.8985,88200.0
2011-07-13 15:15:00,12.44,12.47,12.44,12.44,185800.0,8.8985,8.92,8.8985,8.8985,185800.0
2011-07-13 15:20:00,12.44,12.45,12.43,12.43,169200.0,8.8985,8.9057,8.8913,8.8913,169200.0
2011-07-13 15:25:00,12.43,12.46,12.43,12.45,231100.0,8.8913,8.9128,8.8913,8.9057,231100.0
2011-07-13 15:30:00,12.45,12.46,12.43,12.44,139100.0,8.9057,8.9128,8.8913,8.8985,139100.0
2011-07-13 15:35:00,12.44,12.44,12.43,12.43,302200.0,8.8985,8.8985,8.8913,8.8913,302200.0
2011-07-13 15:40:00,12.43,12.44,12.41,12.42,346200.0,8.8913,8.8985,8.877,8.8842,346200.0
2011-07-13 15:45:00,12.41,12.42,12.4,12.42,341400.0,8.877,8.8842,8.8699,8.8842,341400.0
2011-07-13 15:50:00,12.41,12.42,12.41,12.42,399800.0,8.877,8.8842,8.877,8.8842,399800.0
2011-07-13 15:55:00,12.42,12.44,12.41,12.44,601600.0,8.8842,8.8985,8.877,8.8985,601600.0
2011-07-14 09:30:00,12.41,12.43,12.28,12.34,658000.0,8.877,8.8913,8.7841,8.827,658000.0
2011-07-14 09:35:00,12.34,12.35,12.28,12.31,267900.0,8.827,8.8341,8.7841,8.8055,267900.0
2011-07-14 09:40:00,12.32,12.35,12.31,12.32,444900.0,8.8127,8.8341,8.8055,8.8127,444900.0
2011-07-14 09:45:00,12.33,12.33,12.31,12.32,136400.0,8.8198,8.8198,8.8055,8.8127,136400.0
2011-07-14 09:50:00,12.33,12.37,12.32,12.36,235800.0,8.8198,8.8484,8.8127,8.8413,235800.0
2011-07-14 09:55:00,12.36,12.42,12.35,12.38,198700.0,8.8413,8.8842,8.8341,8.8556,198700.0
2011-07-14 10:00:00,12.38,12.39,12.36,12.36,65200.0,8.8556,8.8627,8.8413,8.8413,65200.0
2011-07-14 10:05:00,12.36,12.36,12.32,12.32,108500.0,8.8413,8.8413,8.8127,8.8127,108500.0
2011-07-14 10:10:00,12.32,12.34,12.29,12.29,434800.0,8.8127,8.827,8.7912,8.7912,434800.0
2011-07-14 10:15:00,12.29,12.32,12.29,12.31,280900.0,8.7912,8.8127,8.7912,8.8055,280900.0
2011-07-14 10:20:00,12.31,12.33,12.3,12.3,281600.0,8.8055,8.8198,8.7984,8.7984,281600.0
2011-07-14 10:25:00,12.3,12.32,12.29,12.29,111300.0,8.7984,8.8127,8.7912,8.7912,111300.0
2011-07-14 10:30:00,12.29,12.31,12.26,12.28,267400.0,8.7912,8.8055,8.7697,8.7841,267400.0
2011-07-14 10:35:00,12.28,12.29,12.24,12.26,389800.0,8.7841,8.7912,8.7554,8.7697,389800.0
2011-07-14 10:40:00,12.26,12.27,12.24,12.24,240600.0,8.7697,8.7769,8.7554,8.7554,240600.0
2011-07-14 10:45:00,12.25,12.27,12.24,12.25,127800.0,8.7626,8.7769,8.7554,8.7626,127800.0
2011-07-14 10:50:00,12.26,12.26,12.24,12.25,381300.0,8.7697,8.7697,8.7554,8.7626,381300.0
2011-07-14 10:55:00,12.25,12.27,12.24,12.26,259100.0,8.7626,8.7769,8.7554,8.7697,259100.0
2011-07-14 11:00:00,12.25,12.28,12.24,12.28,83800.0,8.7626,8.7841,8.7554,8.7841,83800.0
2011-07-14 11:05:00,12.28,12.28,12.26,12.28,84000.0,8.7841,8.7841,8.7697,8.7841,84000.0
2011-07-14 11:10:00,12.28,12.28,12.26,12.28,91600.0,8.7841,8.7841,8.7697,8.7841,91600.0
2011-07-14 11:15:00,12.27,12.28,12.27,12.27,25300.0,8.7769,8.7841,8.7769,8.7769,25300.0
2011-07-14 11:20:00,12.27,12.28,12.26,12.26,72300.0,8.7769,8.7841,8.7697,8.7697,72300.0
2011-07-14 11:25:00,12.27,12.27,12.25,12.26,34100.0,8.7769,8.7769,8.7626,8.7697,34100.0
2011-07-14 11:30:00,12.26,12.27,12.24,12.24,100200.0,8.7697,8.7769,8.7554,8.7554,100200.0
2011-07-14 11:35:00,12.24,12.26,12.21,12.23,430400.0,8.7554,8.7697,8.734,8.7483,430400.0
2011-07-14 11:40:00,12.23,12.25,12.23,12.24,78100.0,8.7483,8.7626,8.7483,8.7554,78100.0
2011-07-14 11:45:00,12.25,12.25,12.24,12.25,19000.0,8.7626,8.7626,8.7554,8.7626,19000.0
2011-07-14 11:50:00,12.24,12.25,12.22,12.22,87000.0,8.7554,8.7626,8.7411,8.7411,87000.0
2011-07-14 11:55:00,12.22,12.24,12.22,12.23,34100.0,8.7411,8.7554,8.7411,8.7483,34100.0
2011-07-14 12:00:00,12.23,12.25,12.22,12.24,100000.0,8.7483,8.7626,8.7411,8.7554,100000.0
2011-07-14 12:05:00,12.24,12.25,12.24,12.24,17600.0,8.7554,8.7626,8.7554,8.7554,17600.0
2011-07-14 12:10:00,12.24,12.25,12.21,12.21,583700.0,8.7554,8.7626,8.734,8.734,583700.0
2011-07-14 12:15:00,12.21,12.22,12.16,12.16,293900.0,8.734,8.7411,8.6982,8.6982,293900.0
2011-07-14 12:20:00,12.17,12.18,12.15,12.17,163500.0,8.7054,8.7125,8.6911,8.7054,163500.0
2011-07-14 12:25:00,12.17,12.22,12.16,12.21,176200.0,8.7054,8.7411,8.6982,8.734,176200.0
2011-07-14 12:30:00,12.21,12.22,12.19,12.2,167700.0,8.734,8.7411,8.7197,8.7268,167700.0
2011-07-14 12:35:00,12.2,12.21,12.19,12.2,44300.0,8.7268,8.734,8.7197,8.7268,44300.0
2011-07-14 12:40:00,12.21,12.21,12.2,12.21,42400.0,8.734,8.734,8.7268,8.734,42400.0
2011-07-14 12:45:00,12.21,12.23,12.21,12.23,352800.0,8.734,8.7483,8.734,8.7483,352800.0
2011-07-14 12:50:00,12.22,12.23,12.19,12.19,74800.0,8.7411,8.7483,8.7197,8.7197,74800.0
2011-07-14 12:55:00,12.19,12.2,12.17,12.18,140100.0,8.7197,8.7268,8.7054,8.7125,140100.0
2011-07-14 13:00:00,12.19,12.2,12.18,12.18,72000.0,8.7197,8.7268,8.7125,8.7125,72000.0
2011-07-14 13:05:00,12.18,12.19,12.17,12.17,77700.0,8.7125,8.7197,8.7054,8.7054,77700.0
2011-07-14 13:10:00,12.17,12.19,12.16,12.17,198600.0,8.7054,8.7197,8.6982,8.7054,198600.0
2011-07-14 13:15:00,12.17,12.18,12.17,12.17,115700.0,8.7054,8.7125,8.7054,8.7054,115700.0
2011-07-14 13:20:00,12.17,12.18,12.15,12.16,207600.0,8.7054,8.7125,8.6911,8.6982,207600.0
2011-07-14 13:25:00,12.17,12.17,12.14,12.16,334900.0,8.7054,8.7054,8.6839,8.6982,334900.0
2011-07-14 13:30:00,12.16,12.18,12.13,12.16,983900.0,8.6982,8.7125,8.6768,8.6982,983900.0
2011-07-14 13:35:00,12.16,12.18,12.14,12.14,220900.0,8.6982,8.7125,8.6839,8.6839,220900.0
2011-07-14 13:40:00,12.14,12.15,12.13,12.13,115000.0,8.6839,8.6911,8.6768,8.6768,115000.0
2011-07-14 13:45:00,12.13,12.14,12.09,12.12,299400.0,8.6768,8.6839,8.6481,8.6696,299400.0
2011-07-14 13:50:00,12.13,12.15,12.1,12.14,306100.0,8.6768,8.6911,8.6553,8.6839,306100.0
2011-07-14 13:55:00,12.13,12.15,12.13,12.14,70900.0,8.6768,8.6911,8.6768,8.6839,70900.0
2011-07-14 14:00:00,12.14,12.18,12.14,12.16,324600.0,8.6839,8.7125,8.6839,8.6982,324600.0
2011-07-14 14:05:00,12.16,12.17,12.15,12.17,79400.0,8.6982,8.7054,8.6911,8.7054,79400.0
2011-07-14 14:10:00,12.16,12.19,12.16,12.17,73700.0,8.6982,8.7197,8.6982,8.7054,73700.0
2011-07-14 14:15:00,12.17,12.19,12.17,12.17,128900.0,8.7054,8.7197,8.7054,8.7054,128900.0
2011-07-14 14:20:00,12.18,12.19,12.16,12.16,97700.0,8.7125,8.7197,8.6982,8.6982,97700.0
2011-07-14 14:25:00,12.16,12.17,12.15,12.15,80400.0,8.6982,8.7054,8.6911,8.6911,80400.0
2011-07-14 14:30:00,12.16,12.19,12.15,12.19,230800.0,8.6982,8.7197,8.6911,8.7197,230800.0
2011-07-14 14:35:00,12.18,12.21,12.18,12.19,127300.0,8.7125,8.734,8.7125,8.7197,127300.0
2011-07-14 14:40:00,12.19,12.22,12.19,12.21,82600.0,8.7197,8.7411,8.7197,8.734,82600.0
2011-07-14 14:45:00,12.21,12.21,12.2,12.2,112000.0,8.734,8.734,8.7268,8.7268,112000.0
2011-07-14 14:50:00,12.2,12.21,12.19,12.19,104800.0,8.7268,8.734,8.7197,8.7197,104800.0
2011-07-14 14:55:00,12.19,12.2,12.19,12.2,65200.0,8.7197,8.7268,8.7197,8.7268,65200.0
2011-07-14 15:00:00,12.2,12.2,12.19,12.2,45800.0,8.7268,8.7268,8.7197,8.7268,45800.0
2011-07-14 15:05:00,12.19,12.2,12.17,12.19,258600.0,8.7197,8.7268,8.7054,8.7197,258600.0
2011-07-14 15:10:00,12.18,12.19,12.16,12.18,195500.0,8.7125,8.7197,8.6982,8.7125,195500.0
2011-07-14 15:15:00,12.18,12.18,12.15,12.16,97500.0,8.7125,8.7125,8.6911,8.6982,97500.0
2011-07-14 15:20:00,12.17,12.2,12.17,12.17,155000.0,8.7054,8.7268,8.7054,8.7054,155000.0
2011-07-14 15:25:00,12.17,12.18,12.16,12.17,289900.0,8.7054,8.7125,8.6982,8.7054,289900.0
2011-07-14 15:30:00,12.17,12.18,12.17,12.17,68300.0,8.7054,8.7125,8.7054,8.7054,68300.0
2011-07-14 15:35:00,12.18,12.2,12.17,12.19,237500.0,8.7125,8.7268,8.7054,8.7197,237500.0
2011-07-14 15:40:00,12.2,12.2,12.18,12.18,151600.0,8.7268,8.7268,8.7125,8.7125,151600.0
2011-07-14 15:45:00,12.19,12.2,12.18,12.19,293200.0,8.7197,8.7268,8.7125,8.7197,293200.0
2011-07-14 15:50:00,12.18,12.19,12.15,12.16,495100.0,8.7125,8.7197,8.6911,8.6982,495100.0
2011-07-14 15:55:00,12.15,12.16,12.14,12.16,670000.0,8.6911,8.6982,8.6839,8.6982,670000.0
2011-07-15 09:30:00,12.25,12.31,12.21,12.29,310100.0,8.7626,8.8055,8.734,8.7912,310100.0
2011-07-15 09:35:00,12.29,12.31,12.23,12.23,251000.0,8.7912,8.8055,8.7483,8.7483,251000.0
2011-07-15 09:40:00,12.23,12.23,12.18,12.18,119500.0,8.7483,8.7483,8.7125,8.7125,119500.0
2011-07-15 09:45:00,12.18,12.24,12.13,12.22,361800.0,8.7125,8.7554,8.6768,8.7411,361800.0
2011-07-15 09:50:00,12.22,12.26,12.18,12.19,202900.0,8.7411,8.7697,8.7125,8.7197,202900.0
2011-07-15 09:55:00,12.19,12.21,12.17,12.21,118000.0,8.7197,8.734,8.7054,8.734,118000.0
2011-07-15 10:00:00,12.21,12.22,12.18,12.18,98500.0,8.734,8.7411,8.7125,8.7125,98500.0
2011-07-15 10:05:00,12.19,12.2,12.15,12.18,243300.0,8.7197,8.7268,8.6911,8.7125,243300.0
2011-07-15 10:10:00,12.17,12.19,12.15,12.18,197100.0,8.7054,8.7197,8.6911,8.7125,197100.0
2011-07-15 10:15:00,12.19,12.19,12.14,12.16,258200.0,8.7197,8.7197,8.6839,8.6982,258200.0
2011-07-15 10:20:00,12.15,12.16,12.13,12.16,210000.0,8.6911,8.6982,8.6768,8.6982,210000.0
2011-07-15 10:25:00,12.16,12.17,12.14,12.14,248700.0,8.6982,8.7054,8.6839,8.6839,248700.0
2011-07-15 10:30:00,12.14,12.16,12.13,12.14,202400.0,8.6839,8.6982,8.6768,8.6839,202400.0
2011-07-15 10:35:00,12.15,12.16,12.13,12.16,163700.0,8.6911,8.6982,8.6768,8.6982,163700.0
2011-07-15 10:40:00,12.15,12.19,12.14,12.19,178300.0,8.6911,8.7197,8.6839,8.7197,178300.0
2011-07-15 10:45:00,12.19,12.2,12.16,12.16,109700.0,8.7197,8.7268,8.6982,8.6982,109700.0
2011-07-15 10:50:00,12.16,12.18,12.16,12.17,104000.0,8.6982,8.7125,8.6982,8.7054,104000.0
2011-07-15 10:55:00,12.16,12.17,12.13,12.14,160500.0,8.6982,8.7054,8.6768,8.6839,160500.0
2011-07-15 11:00:00,12.14,12.14,12.13,12.13,38200.0,8.6839,8.6839,8.6768,8.6768,38200.0
2011-07-15 11:05:00,12.14,12.14,12.12,12.12,125000.0,8.6839,8.6839,8.6696,8.6696,125000.0
2011-07-15 11:10:00,12.13,12.13,12.1,12.13,370900.0,8.6768,8.6768,8.6553,8.6768,370900.0
2011-07-15 11:15:00,12.13,12.14,12.13,12.14,72300.0,8.6768,8.6839,8.6768,8.6839,72300.0
2011-07-15 11:20:00,12.14,12.15,12.12,12.15,130500.0,8.6839,8.6911,8.6696,8.6911,130500.0
2011-07-15 11:25:00,12.15,12.15,12.11,12.14,233500.0,8.6911,8.6911,8.6624,8.6839,233500.0
2011-07-15 11:30:00,12.14,12.16,12.13,12.15,110000.0,8.6839,8.6982,8.6768,8.6911,110000.0
2011-07-15 11:35:00,12.15,12.16,12.15,12.16,96400.0,8.6911,8.6982,8.6911,8.6982,96400.0
2011-07-15 11:40:00,12.15,12.16,12.14,12.14,20100.0,8.6911,8.6982,8.6839,8.6839,20100.0
2011-07-15 11:45:00,12.15,12.15,12.14,12.14,6500.0,8.6911,8.6911,8.6839,8.6839,6500.0
2011-07-15 11:50:00,12.14,12.16,12.14,12.16,28800.0,8.6839,8.6982,8.6839,8.6982,28800.0
2011-07-15 11:55:00,12.16,12.16,12.14,12.15,35900.0,8.6982,8.6982,8.6839,8.6911,35900.0
2011-07-15 12:00:00,12.14,12.18,12.14,12.18,249400.0,8.6839,8.7125,8.6839,8.7125,249400.0
2011-07-15 12:05:00,12.18,12.18,12.14,12.15,98700.0,8.7125,8.7125,8.6839,8.6911,98700.0
2011-07-15 12:10:00,12.15,12.15,12.14,12.14,15300.0,8.6911,8.6911,8.6839,8.6839,15300.0
2011-07-15 12:15:00,12.15,12.15,12.13,12.13,49900.0,8.6911,8.6911,8.6768,8.6768,49900.0
2011-07-15 12:20:00,12.14,12.16,12.12,12.15,173500.0,8.6839,8.6982,8.6696,8.6911,173500.0
2011-07-15 12:25:00,12.15,12.16,12.15,12.15,36400.0,8.6911,8.6982,8.6911,8.6911,36400.0
2011-07-15 12:30:00,12.15,12.17,12.14,12.17,207200.0,8.6911,8.7054,8.6839,8.7054,207200.0
2011-07-15 12:35:00,12.17,12.17,12.15,12.16,124100.0,8.7054,8.7054,8.6911,8.6982,124100.0
2011-07-15 12:40:00,12.17,12.17,12.15,12.16,145600.0,8.7054,8.7054,8.6911,8.6982,145600.0
2011-07-15 12:45:00,12.16,12.16,12.15,12.16,73000.0,8.6982,8.6982,8.6911,8.6982,73000.0
2011-07-15 12:50:00,12.16,12.16,12.15,12.16,10400.0,8.6982,8.6982,8.6911,8.6982,10400.0
2011-07-15 12:55:00,12.16,12.16,12.15,12.16,143800.0,8.6982,8.6982,8.6911,8.6982,143800.0
2011-07-15 13:00:00,12.16,12.16,12.15,12.16,17200.0,8.6982,8.6982,8.6911,8.6982,17200.0
2011-07-15 13:05:00,12.16,12.16,12.15,12.16,23900.0,8.6982,8.6982,8.6911,8.6982,23900.0
2011-07-15 13:10:00,12.16,12.17,12.16,12.17,22500.0,8.6982,8.7054,8.6982,8.7054,22500.0
2011-07-15 13:15:00,12.17,12.17,12.16,12.17,143400.0,8.7054,8.7054,8.6982,8.7054,143400.0
2011-07-15 13:20:00,12.17,12.18,12.16,12.17,55900.0,8.7054,8.7125,8.6982,8.7054,55900.0
2011-07-15 13:25:00,12.17,12.18,12.17,12.18,51300.0,8.7054,8.7125,8.7054,8.7125,51300.0
2011-07-15 13:30:00,12.18,12.19,12.17,12.19,59400.0,8.7125,8.7197,8.7054,8.7197,59400.0
2011-07-15 13:35:00,12.19,12.19,12.18,12.18,7000.0,8.7197,8.7197,8.7125,8.7125,7000.0
2011-07-15 13:40:00,12.19,12.22,12.18,12.21,286800.0,8.7197,8.7411,8.7125,8.734,286800.0
2011-07-15 13:45:00,12.21,12.21,12.19,12.2,49000.0,8.734,8.734,8.7197,8.7268,49000.0
2011-07-15 13:50:00,12.2,12.2,12.19,12.2,12600.0,8.7268,8.7268,8.7197,8.7268,12600.0
2011-07-15 13:55:00,12.19,12.2,12.18,12.19,343300.0,8.7197,8.7268,8.7125,8.7197,343300.0
2011-07-15 14:00:00,12.19,12.19,12.18,12.19,21100.0,8.7197,8.7197,8.7125,8.7197,21100.0
2011-07-15 14:05:00,12.19,12.19,12.18,12.19,87100.0,8.7197,8.7197,8.7125,8.7197,87100.0
2011-07-15 14:10:00,12.18,12.19,12.16,12.16,353900.0,8.7125,8.7197,8.6982,8.6982,353900.0
2011-07-15 14:15:00,12.16,12.17,12.16,12.17,34600.0,8.6982,8.7054,8.6982,8.7054,34600.0
2011-07-15 14:20:00,12.17,12.17,12.16,12.16,17200.0,8.7054,8.7054,8.6982,8.6982,17200.0
2011-07-15 14:25:00,12.17,12.17,12.16,12.17,225600.0,8.7054,8.7054,8.6982,8.7054,225600.0
2011-07-15 14:30:00,12.17,12.17,12.16,12.17,217800.0,8.7054,8.7054,8.6982,8.7054,217800.0
2011-07-15 14:35:00,12.16,12.17,12.15,12.15,69500.0,8.6982,8.7054,8.6911,8.6911,69500.0
2011-07-15 14:40:00,12.16,12.16,12.15,12.15,37700.0,8.6982,8.6982,8.6911,8.6911,37700.0
2011-07-15 14:45:00,12.15,12.16,12.14,12.15,85500.0,8.6911,8.6982,8.6839,8.6911,85500.0
2011-07-15 14:50:00,12.15,12.16,12.14,12.14,47400.0,8.6911,8.6982,8.6839,8.6839,47400.0
2011-07-15 14:55:00,12.14,12.15,12.11,12.12,140300.0,8.6839,8.6911,8.6624,8.6696,140300.0
2011-07-15 15:00:00,12.12,12.16,12.11,12.16,240700.0,8.6696,8.6982,8.6624,8.6982,240700.0
2011-07-15 15:05:00,12.16,12.17,12.15,12.17,65000.0,8.6982,8.7054,8.6911,8.7054,65000.0
2011-07-15 15:10:00,12.17,12.18,12.15,12.17,196800.0,8.7054,8.7125,8.6911,8.7054,196800.0
2011-07-15 15:15:00,12.17,12.17,12.16,12.17,18900.0,8.7054,8.7054,8.6982,8.7054,18900.0
2011-07-15 15:20:00,12.17,12.17,12.16,12.17,30700.0,8.7054,8.7054,8.6982,8.7054,30700.0
2011-07-15 15:25:00,12.17,12.2,12.16,12.2,119500.0,8.7054,8.7268,8.6982,8.7268,119500.0
2011-07-15 15:30:00,12.2,12.21,12.19,12.2,126200.0,8.7268,8.734,8.7197,8.7268,126200.0
2011-07-15 15:35:00,12.2,12.22,12.18,12.19,368800.0,8.7268,8.7411,8.7125,8.7197,368800.0
2011-07-15 15:40:00,12.19,12.2,12.18,12.2,145400.0,8.7197,8.7268,8.7125,8.7268,145400.0
2011-07-15 15:45:00,12.19,12.2,12.19,12.2,70100.0,8.7197,8.7268,8.7197,8.7268,70100.0
2011-07-15 15:50:00,12.2,12.21,12.19,12.21,102600.0,8.7268,8.734,8.7197,8.734,102600.0
2011-07-15 15:55:00,12.21,12.22,12.2,12.22,284500.0,8.734,8.7411,8.7268,8.7411,284500.0
2011-07-18 09:30:00,12.14,12.16,12.07,12.11,312300.0,8.6839,8.6982,8.6338,8.6624,312300.0
2011-07-18 09:35:00,12.11,12.18,12.1,12.16,227000.0,8.6624,8.7125,8.6553,8.6982,227000.0
2011-07-18 09:40:00,12.15,12.16,12.12,12.12,309800.0,8.6911,8.6982,8.6696,8.6696,309800.0
2011-07-18 09:45:00,12.12,12.15,12.12,12.12,531600.0,8.6696,8.6911,8.6696,8.6696,531600.0
2011-07-18 09:50:00,12.13,12.14,12.12,12.14,120300.0,8.6768,8.6839,8.6696,8.6839,120300.0
2011-07-18 09:55:00,12.13,12.14,12.13,12.14,188600.0,8.6768,8.6839,8.6768,8.6839,188600.0
2011-07-18 10:00:00,12.14,12.15,12.11,12.11,531000.0,8.6839,8.6911,8.6624,8.6624,531000.0
2011-07-18 10:05:00,12.11,12.13,12.11,12.11,280800.0,8.6624,8.6768,8.6624,8.6624,280800.0
2011-07-18 10:10:00,12.11,12.12,12.06,12.07,449600.0,8.6624,8.6696,8.6267,8.6338,449600.0
2011-07-18 10:15:00,12.06,12.1,12.06,12.1,218400.0,8.6267,8.6553,8.6267,8.6553,218400.0
2011-07-18 10:20:00,12.09,12.12,12.09,12.1,320600.0,8.6481,8.6696,8.6481,8.6553,320600.0
2011-07-18 10:25:00,12.11,12.11,12.08,12.1,88500.0,8.6624,8.6624,8.641,8.6553,88500.0
2011-07-18 10:30:00,12.09,12.09,12.06,12.07,94500.0,8.6481,8.6481,8.6267,8.6338,94500.0
2011-07-18 10:35:00,12.06,12.09,12.06,12.07,89100.0,8.6267,8.6481,8.6267,8.6338,89100.0
2011-07-18 10:40:00,12.07,12.09,12.07,12.09,80300.0,8.6338,8.6481,8.6338,8.6481,80300.0
2011-07-18 10:45:00,12.08,12.09,12.07,12.07,46400.0,8.641,8.6481,8.6338,8.6338,46400.0
2011-07-18 10:50:00,12.07,12.08,12.05,12.05,168400.0,8.6338,8.641,8.6195,8.6195,168400.0
2011-07-18 10:55:00,12.05,12.07,12.05,12.06,105600.0,8.6195,8.6338,8.6195,8.6267,105600.0
2011-07-18 11:00:00,12.06,12.07,12.04,12.06,166100.0,8.6267,8.6338,8.6124,8.6267,166100.0
2011-07-18 11:05:00,12.05,12.06,12.04,12.04,33400.0,8.6195,8.6267,8.6124,8.6124,33400.0
2011-07-18 11:10:00,12.04,12.05,12.04,12.04,19100.0,8.6124,8.6195,8.6124,8.6124,19100.0
2011-07-18 11:15:00,12.04,12.07,12.04,12.05,125100.0,8.6124,8.6338,8.6124,8.6195,125100.0
2011-07-18 11:20:00,12.05,12.07,12.05,12.07,50500.0,8.6195,8.6338,8.6195,8.6338,50500.0
2011-07-18 11:25:00,12.07,12.09,12.06,12.08,63200.0,8.6338,8.6481,8.6267,8.641,63200.0
2011-07-18 11:30:00,12.08,12.08,12.06,12.08,68200.0,8.641,8.641,8.6267,8.641,68200.0
2011-07-18 11:35:00,12.08,12.08,12.06,12.06,23700.0,8.641,8.641,8.6267,8.6267,23700.0
2011-07-18 11:40:00,12.06,12.06,12.03,12.04,87300.0,8.6267,8.6267,8.6052,8.6124,87300.0
2011-07-18 11:45:00,12.05,12.06,12.03,12.04,72500.0,8.6195,8.6267,8.6052,8.6124,72500.0
2011-07-18 11:50:00,12.05,12.05,12.04,12.04,8000.0,8.6195,8.6195,8.6124,8.6124,8000.0
2011-07-18 11:55:00,12.04,12.05,12.03,12.04,29400.0,8.6124,8.6195,8.6052,8.6124,29400.0
2011-07-18 12:00:00,12.04,12.06,12.04,12.05,21200.0,8.6124,8.6267,8.6124,8.6195,21200.0
2011-07-18 12:05:00,12.05,12.07,12.04,12.07,33200.0,8.6195,8.6338,8.6124,8.6338,33200.0
2011-07-18 12:10:00,12.06,12.08,12.06,12.08,24900.0,8.6267,8.641,8.6267,8.641,24900.0
2011-07-18 12:15:00,12.08,12.08,12.06,12.08,28800.0,8.641,8.641,8.6267,8.641,28800.0
2011-07-18 12:20:00,12.08,12.08,12.07,12.08,6600.0,8.641,8.641,8.6338,8.641,6600.0
2011-07-18 12:25:00,12.07,12.09,12.07,12.09,13100.0,8.6338,8.6481,8.6338,8.6481,13100.0
2011-07-18 12:30:00,12.09,12.09,12.08,12.09,9400.0,8.6481,8.6481,8.641,8.6481,9400.0
2011-07-18 12:35:00,12.08,12.09,12.08,12.09,3500.0,8.641,8.6481,8.641,8.6481,3500.0
2011-07-18 12:40:00,12.09,12.09,12.06,12.07,67400.0,8.6481,8.6481,8.6267,8.6338,67400.0
2011-07-18 12:45:00,12.06,12.08,12.06,12.08,9600.0,8.6267,8.641,8.6267,8.641,9600.0
2011-07-18 12:50:00,12.08,12.08,12.04,12.05,91200.0,8.641,8.641,8.6124,8.6195,91200.0
2011-07-18 12:55:00,12.06,12.08,12.06,12.08,31700.0,8.6267,8.641,8.6267,8.641,31700.0
2011-07-18 13:00:00,12.07,12.09,12.07,12.08,61000.0,8.6338,8.6481,8.6338,8.641,61000.0
2011-07-18 13:05:00,12.08,12.09,12.07,12.09,100200.0,8.641,8.6481,8.6338,8.6481,100200.0
2011-07-18 13:10:00,12.09,12.1,12.09,12.1,30400.0,8.6481,8.6553,8.6481,8.6553,30400.0
2011-07-18 13:15:00,12.09,12.1,12.08,12.09,80400.0,8.6481,8.6553,8.641,8.6481,80400.0
2011-07-18 13:20:00,12.09,12.1,12.09,12.09,7500.0,8.6481,8.6553,8.6481,8.6481,7500.0
2011-07-18 13:25:00,12.1,12.11,12.09,12.11,19000.0,8.6553,8.6624,8.6481,8.6624,19000.0
2011-07-18 13:30:00,12.11,12.12,12.11,12.11,85000.0,8.6624,8.6696,8.6624,8.6624,85000.0
2011-07-18 13:35:00,12.11,12.12,12.09,12.1,152400.0,8.6624,8.6696,8.6481,8.6553,152400.0
2011-07-18 13:40:00,12.11,12.12,12.09,12.12,386500.0,8.6624,8.6696,8.6481,8.6696,386500.0
2011-07-18 13:45:00,12.12,12.14,12.1,12.12,185200.0,8.6696,8.6839,8.6553,8.6696,185200.0
2011-07-18 13:50:00,12.12,12.13,12.11,12.12,176000.0,8.6696,8.6768,8.6624,8.6696,176000.0
2011-07-18 13:55:00,12.12,12.13,12.11,12.12,31700.0,8.6696,8.6768,8.6624,8.6696,31700.0
2011-07-18 14:00:00,12.11,12.12,12.1,12.1,44400.0,8.6624,8.6696,8.6553,8.6553,44400.0
2011-07-18 14:05:00,12.11,12.12,12.1,12.12,63600.0,8.6624,8.6696,8.6553,8.6696,63600.0
2011-07-18 14:10:00,12.12,12.12,12.1,12.1,81700.0,8.6696,8.6696,8.6553,8.6553,81700.0
2011-07-18 14:15:00,12.11,12.12,12.1,12.1,78900.0,8.6624,8.6696,8.6553,8.6553,78900.0
2011-07-18 14:20:00,12.1,12.11,12.09,12.09,33300.0,8.6553,8.6624,8.6481,8.6481,33300.0
2011-07-18 14:25:00,12.09,12.1,12.08,12.1,34900.0,8.6481,8.6553,8.641,8.6553,34900.0
2011-07-18 14:30:00,12.09,12.1,12.06,12.07,45900.0,8.6481,8.6553,8.6267,8.6338,45900.0
2011-07-18 14:35:00,12.06,12.09,12.06,12.08,62300.0,8.6267,8.6481,8.6267,8.641,62300.0
2011-07-18 14:40:00,12.09,12.1,12.08,12.1,46900.0,8.6481,8.6553,8.641,8.6553,46900.0
2011-07-18 14:45:00,12.1,12.1,12.08,12.09,66000.0,8.6553,8.6553,8.641,8.6481,66000.0
2011-07-18 14:50:00,12.09,12.09,12.08,12.08,18500.0,8.6481,8.6481,8.641,8.641,18500.0
2011-07-18 14:55:00,12.09,12.12,12.08,12.12,166800.0,8.6481,8.6696,8.641,8.6696,166800.0
2011-07-18 15:00:00,12.11,12.15,12.11,12.13,95800.0,8.6624,8.6911,8.6624,8.6768,95800.0
2011-07-18 15:05:00,12.13,12.14,12.13,12.13,30900.0,8.6768,8.6839,8.6768,8.6768,30900.0
2011-07-18 15:10:00,12.13,12.14,12.13,12.13,41000.0,8.6768,8.6839,8.6768,8.6768,41000.0
2011-07-18 15:15:00,12.13,12.15,12.13,12.14,169000.0,8.6768,8.6911,8.6768,8.6839,169000.0
2011-07-18 15:20:00,12.13,12.14,12.12,12.13,87200.0,8.6768,8.6839,8.6696,8.6768,87200.0
2011-07-18 15:25:00,12.13,12.15,12.13,12.14,164100.0,8.6768,8.6911,8.6768,8.6839,164100.0
2011-07-18 15:30:00,12.14,12.16,12.14,12.14,78600.0,8.6839,8.6982,8.6839,8.6839,78600.0
2011-07-18 15:35:00,12.15,12.16,12.14,12.15,72400.0,8.6911,8.6982,8.6839,8.6911,72400.0
2011-07-18 15:40:00,12.15,12.16,12.15,12.16,81900.0,8.6911,8.6982,8.6911,8.6982,81900.0
2011-07-18 15:45:00,12.15,12.15,12.13,12.13,163700.0,8.6911,8.6911,8.6768,8.6768,163700.0
2011-07-18 15:50:00,12.13,12.14,12.13,12.13,99700.0,8.6768,8.6839,8.6768,8.6768,99700.0
2011-07-18 15:55:00,12.13,12.15,12.13,12.14,266200.0,8.6768,8.6911,8.6768,8.6839,266200.0
2011-07-19 09:30:00,12.09,12.14,12.0,12.05,694500.0,8.6481,8.6839,8.5838,8.6195,694500.0
2011-07-19 09:35:00,12.04,12.15,12.04,12.12,726600.0,8.6124,8.6911,8.6124,8.6696,726600.0
2011-07-19 09:40:00,12.12,12.19,12.11,12.18,531300.0,8.6696,8.7197,8.6624,8.7125,531300.0
2011-07-19 09:45:00,12.18,12.21,12.17,12.18,540500.0,8.7125,8.734,8.7054,8.7125,540500.0
2011-07-19 09:50:00,12.18,12.2,12.17,12.2,158200.0,8.7125,8.7268,8.7054,8.7268,158200.0
2011-07-19 09:55:00,12.19,12.22,12.19,12.2,550000.0,8.7197,8.7411,8.7197,8.7268,550000.0
2011-07-19 10:00:00,12.2,12.22,12.19,12.22,258000.0,8.7268,8.7411,8.7197,8.7411,258000.0
2011-07-19 10:05:00,12.21,12.22,12.19,12.2,77600.0,8.734,8.7411,8.7197,8.7268,77600.0
2011-07-19 10:10:00,12.2,12.22,12.18,12.22,251000.0,8.7268,8.7411,8.7125,8.7411,251000.0
2011-07-19 10:15:00,12.22,12.26,12.21,12.25,510700.0,8.7411,8.7697,8.734,8.7626,510700.0
2011-07-19 10:20:00,12.25,12.25,12.24,12.25,105600.0,8.7626,8.7626,8.7554,8.7626,105600.0
2011-07-19 10:25:00,12.25,12.25,12.24,12.25,87900.0,8.7626,8.7626,8.7554,8.7626,87900.0
2011-07-19 10:30:00,12.25,12.28,12.24,12.24,248500.0,8.7626,8.7841,8.7554,8.7554,248500.0
2011-07-19 10:35:00,12.24,12.25,12.21,12.21,186600.0,8.7554,8.7626,8.734,8.734,186600.0
2011-07-19 10:40:00,12.21,12.21,12.18,12.19,194200.0,8.734,8.734,8.7125,8.7197,194200.0
2011-07-19 10:45:00,12.19,12.21,12.19,12.21,66500.0,8.7197,8.734,8.7197,8.734,66500.0
2011-07-19 10:50:00,12.2,12.24,12.19,12.23,683500.0,8.7268,8.7554,8.7197,8.7483,683500.0
2011-07-19 10:55:00,12.23,12.25,12.22,12.24,259900.0,8.7483,8.7626,8.7411,8.7554,259900.0
2011-07-19 11:00:00,12.25,12.25,12.23,12.25,231600.0,8.7626,8.7626,8.7483,8.7626,231600.0
2011-07-19 11:05:00,12.25,12.25,12.24,12.24,38800.0,8.7626,8.7626,8.7554,8.7554,38800.0
2011-07-19 11:10:00,12.25,12.25,12.23,12.25,210700.0,8.7626,8.7626,8.7483,8.7626,210700.0
2011-07-19 11:15:00,12.25,12.25,12.23,12.24,59600.0,8.7626,8.7626,8.7483,8.7554,59600.0
2011-07-19 11:20:00,12.25,12.25,12.24,12.24,12700.0,8.7626,8.7626,8.7554,8.7554,12700.0
2011-07-19 11:25:00,12.24,12.25,12.23,12.24,57400.0,8.7554,8.7626,8.7483,8.7554,57400.0
2011-07-19 11:30:00,12.24,12.25,12.23,12.25,64400.0,8.7554,8.7626,8.7483,8.7626,64400.0
2011-07-19 11:35:00,12.24,12.24,12.22,12.22,33500.0,8.7554,8.7554,8.7411,8.7411,33500.0
2011-07-19 11:40:00,12.22,12.23,12.2,12.21,111800.0,8.7411,8.7483,8.7268,8.734,111800.0
2011-07-19 11:45:00,12.21,12.23,12.21,12.22,95200.0,8.734,8.7483,8.734,8.7411,95200.0
2011-07-19 11:50:00,12.22,12.23,12.22,12.23,8400.0,8.7411,8.7483,8.7411,8.7483,8400.0
2011-07-19 11:55:00,12.23,12.24,12.21,12.24,148900.0,8.7483,8.7554,8.734,8.7554,148900.0
2011-07-19 12:00:00,12.23,12.24,12.22,12.24,90200.0,8.7483,8.7554,8.7411,8.7554,90200.0
2011-07-19 12:05:00,12.24,12.25,12.23,12.24,167200.0,8.7554,8.7626,8.7483,8.7554,167200.0
2011-07-19 12:10:00,12.24,12.25,12.24,12.25,39500.0,8.7554,8.7626,8.7554,8.7626,39500.0
2011-07-19 12:15:00,12.25,12.25,12.22,12.23,108700.0,8.7626,8.7626,8.7411,8.7483,108700.0
2011-07-19 12:20:00,12.23,12.23,12.22,12.23,35600.0,8.7483,8.7483,8.7411,8.7483,35600.0
2011-07-19 12:25:00,12.23,12.23,12.21,12.21,81000.0,8.7483,8.7483,8.734,8.734,81000.0
2011-07-19 12:30:00,12.21,12.22,12.21,12.21,34100.0,8.734,8.7411,8.734,8.734,34100.0
2011-07-19 12:35:00,12.21,12.22,12.19,12.19,93800.0,8.734,8.7411,8.7197,8.7197,93800.0
2011-07-19 12:40:00,12.19,12.2,12.17,12.17,67700.0,8.7197,8.7268,8.7054,8.7054,67700.0
2011-07-19 12:45:00,12.17,12.18,12.17,12.17,13200.0,8.7054,8.7125,8.7054,8.7054,13200.0
2011-07-19 12:50:00,12.17,12.19,12.17,12.19,36300.0,8.7054,8.7197,8.7054,8.7197,36300.0
2011-07-19 12:55:00,12.19,12.19,12.17,12.18,26500.0,8.7197,8.7197,8.7054,8.7125,26500.0
2011-07-19 13:00:00,12.18,12.19,12.18,12.18,31100.0,8.7125,8.7197,8.7125,8.7125,31100.0
2011-07-19 13:05:00,12.18,12.19,12.17,12.17,23600.0,8.7125,8.7197,8.7054,8.7054,23600.0
2011-07-19 13:10:00,12.18,12.18,12.16,12.17,94100.0,8.7125,8.7125,8.6982,8.7054,94100.0
2011-07-19 13:15:00,12.17,12.21,12.17,12.21,53700.0,8.7054,8.734,8.7054,8.734,53700.0
2011-07-19 13:20:00,12.21,12.22,12.2,12.21,42100.0,8.734,8.7411,8.7268,8.734,42100.0
2011-07-19 13:25:00,12.21,12.22,12.21,12.21,7400.0,8.734,8.7411,8.734,8.734,7400.0
2011-07-19 13:30:00,12.22,12.23,12.19,12.19,433000.0,8.7411,8.7483,8.7197,8.7197,433000.0
2011-07-19 13:35:00,12.19,12.21,12.18,12.21,147200.0,8.7197,8.734,8.7125,8.734,147200.0
2011-07-19 13:40:00,12.21,12.23,12.18,12.22,379600.0,8.734,8.7483,8.7125,8.7411,379600.0
2011-07-19 13:45:00,12.21,12.22,12.19,12.2,126400.0,8.734,8.7411,8.7197,8.7268,126400.0
2011-07-19 13:50:00,12.2,12.22,12.19,12.22,187100.0,8.7268,8.7411,8.7197,8.7411,187100.0
2011-07-19 13:55:00,12.21,12.22,12.2,12.2,35500.0,8.734,8.7411,8.7268,8.7268,35500.0
2011-07-19 14:00:00,12.2,12.21,12.2,12.21,35900.0,8.7268,8.734,8.7268,8.734,35900.0
2011-07-19 14:05:00,12.2,12.21,12.2,12.2,55500.0,8.7268,8.734,8.7268,8.7268,55500.0
2011-07-19 14:10:00,12.21,12.22,12.2,12.22,82300.0,8.734,8.7411,8.7268,8.7411,82300.0
2011-07-19 14:15:00,12.21,12.22,12.21,12.21,154200.0,8.734,8.7411,8.734,8.734,154200.0
2011-07-19 14:20:00,12.21,12.22,12.2,12.21,205400.0,8.734,8.7411,8.7268,8.734,205400.0
2011-07-19 14:25:00,12.21,12.22,12.21,12.22,72600.0,8.734,8.7411,8.734,8.7411,72600.0
2011-07-19 14:30:00,12.22,12.22,12.21,12.21,34200.0,8.7411,8.7411,8.734,8.734,34200.0
2011-07-19 14:35:00,12.21,12.23,12.21,12.22,705500.0,8.734,8.7483,8.734,8.7411,705500.0
2011-07-19 14:40:00,12.23,12.25,12.22,12.25,346000.0,8.7483,8.7626,8.7411,8.7626,346000.0
2011-07-19 14:45:00,12.25,12.26,12.24,12.25,95000.0,8.7626,8.7697,8.7554,8.7626,95000.0
2011-07-19 14:50:00,12.25,12.26,12.23,12.24,63400.0,8.7626,8.7697,8.7483,8.7554,63400.0
2011-07-19 14:55:00,12.23,12.24,12.21,12.22,84700.0,8.7483,8.7554,8.734,8.7411,84700.0
2011-07-19 15:00:00,12.21,12.22,12.21,12.21,43200.0,8.734,8.7411,8.734,8.734,43200.0
2011-07-19 15:05:00,12.21,12.24,12.21,12.24,138100.0,8.734,8.7554,8.734,8.7554,138100.0
2011-07-19 15:10:00,12.24,12.24,12.23,12.23,25100.0,8.7554,8.7554,8.7483,8.7483,25100.0
2011-07-19 15:15:00,12.24,12.24,12.22,12.23,62000.0,8.7554,8.7554,8.7411,8.7483,62000.0
2011-07-19 15:20:00,12.22,12.23,12.22,12.23,28600.0,8.7411,8.7483,8.7411,8.7483,28600.0
2011-07-19 15:25:00,12.22,12.23,12.21,12.23,113400.0,8.7411,8.7483,8.734,8.7483,113400.0
2011-07-19 15:30:00,12.22,12.23,12.22,12.23,19900.0,8.7411,8.7483,8.7411,8.7483,19900.0
2011-07-19 15:35:00,12.23,12.25,12.22,12.25,94100.0,8.7483,8.7626,8.7411,8.7626,94100.0
2011-07-19 15:40:00,12.25,12.25,12.22,12.24,232200.0,8.7626,8.7626,8.7411,8.7554,232200.0
2011-07-19 15:45:00,12.25,12.25,12.22,12.22,147300.0,8.7626,8.7626,8.7411,8.7411,147300.0
2011-07-19 15:50:00,12.23,12.23,12.22,12.23,99600.0,8.7483,8.7483,8.7411,8.7483,99600.0
2011-07-19 15:55:00,12.22,12.23,12.21,12.22,464300.0,8.7411,8.7483,8.734,8.7411,464300.0
2011-07-20 09:30:00,12.47,12.52,12.42,12.5,754100.0,8.92,8.9557,8.8842,8.9414,754100.0
2011-07-20 09:35:00,12.5,12.5,12.49,12.5,271900.0,8.9414,8.9414,8.9343,8.9414,271900.0
2011-07-20 09:40:00,12.5,12.5,12.47,12.48,278500.0,8.9414,8.9414,8.92,8.9271,278500.0
2011-07-20 09:45:00,12.47,12.49,12.44,12.46,790200.0,8.92,8.9343,8.8985,8.9128,790200.0
2011-07-20 09:50:00,12.46,12.46,12.43,12.45,800000.0,8.9128,8.9128,8.8913,8.9057,800000.0
2011-07-20 09:55:00,12.45,12.47,12.44,12.46,51800.0,8.9057,8.92,8.8985,8.9128,51800.0
2011-07-20 10:00:00,12.47,12.47,12.45,12.46,155100.0,8.92,8.92,8.9057,8.9128,155100.0
2011-07-20 10:05:00,12.46,12.47,12.45,12.46,94500.0,8.9128,8.92,8.9057,8.9128,94500.0
2011-07-20 10:10:00,12.47,12.47,12.46,12.47,137900.0,8.92,8.92,8.9128,8.92,137900.0
2011-07-20 10:15:00,12.46,12.47,12.43,12.45,107400.0,8.9128,8.92,8.8913,8.9057,107400.0
2011-07-20 10:20:00,12.46,12.46,12.45,12.46,33400.0,8.9128,8.9128,8.9057,8.9128,33400.0
2011-07-20 10:25:00,12.46,12.46,12.45,12.46,53200.0,8.9128,8.9128,8.9057,8.9128,53200.0
2011-07-20 10:30:00,12.46,12.47,12.44,12.46,515900.0,8.9128,8.92,8.8985,8.9128,515900.0
2011-07-20 10:35:00,12.47,12.48,12.46,12.47,123700.0,8.92,8.9271,8.9128,8.92,123700.0
2011-07-20 10:40:00,12.47,12.47,12.46,12.46,8300.0,8.92,8.92,8.9128,8.9128,8300.0
2011-07-20 10:45:00,12.46,12.47,12.46,12.47,39700.0,8.9128,8.92,8.9128,8.92,39700.0
2011-07-20 10:50:00,12.46,12.47,12.46,12.46,9600.0,8.9128,8.92,8.9128,8.9128,9600.0
2011-07-20 10:55:00,12.47,12.47,12.46,12.47,9300.0,8.92,8.92,8.9128,8.92,9300.0
2011-07-20 11:00:00,12.47,12.48,12.45,12.45,148300.0,8.92,8.9271,8.9057,8.9057,148300.0
2011-07-20 11:05:00,12.46,12.47,12.45,12.47,23500.0,8.9128,8.92,8.9057,8.92,23500.0
2011-07-20 11:10:00,12.47,12.47,12.46,12.47,16100.0,8.92,8.92,8.9128,8.92,16100.0
2011-07-20 11:15:00,12.47,12.47,12.43,12.43,85600.0,8.92,8.92,8.8913,8.8913,85600.0
2011-07-20 11:20:00,12.43,12.44,12.4,12.4,36800.0,8.8913,8.8985,8.8699,8.8699,36800.0
2011-07-20 11:25:00,12.41,12.41,12.4,12.41,17700.0,8.877,8.877,8.8699,8.877,17700.0
2011-07-20 11:30:00,12.41,12.41,12.4,12.41,53200.0,8.877,8.877,8.8699,8.877,53200.0
2011-07-20 11:35:00,12.41,12.42,12.4,12.41,165900.0,8.877,8.8842,8.8699,8.877,165900.0
2011-07-20 11:40:00,12.41,12.42,12.41,12.42,35500.0,8.877,8.8842,8.877,8.8842,35500.0
2011-07-20 11:45:00,12.42,12.42,12.39,12.39,135200.0,8.8842,8.8842,8.8627,8.8627,135200.0
2011-07-20 11:50:00,12.38,12.39,12.37,12.38,112400.0,8.8556,8.8627,8.8484,8.8556,112400.0
2011-07-20 11:55:00,12.38,12.39,12.38,12.38,16500.0,8.8556,8.8627,8.8556,8.8556,16500.0
2011-07-20 12:00:00,12.39,12.39,12.38,12.39,10400.0,8.8627,8.8627,8.8556,8.8627,10400.0
2011-07-20 12:05:00,12.39,12.39,12.38,12.39,6400.0,8.8627,8.8627,8.8556,8.8627,6400.0
2011-07-20 12:10:00,12.39,12.4,12.38,12.4,20400.0,8.8627,8.8699,8.8556,8.8699,20400.0
2011-07-20 12:15:00,12.4,12.4,12.38,12.38,25700.0,8.8699,8.8699,8.8556,8.8556,25700.0
2011-07-20 12:20:00,12.39,12.39,12.36,12.38,25200.0,8.8627,8.8627,8.8413,8.8556,25200.0
2011-07-20 12:25:00,12.38,12.39,12.37,12.38,27400.0,8.8556,8.8627,8.8484,8.8556,27400.0
2011-07-20 12:30:00,12.38,12.38,12.37,12.38,6100.0,8.8556,8.8556,8.8484,8.8556,6100.0
2011-07-20 12:35:00,12.37,12.38,12.37,12.37,21700.0,8.8484,8.8556,8.8484,8.8484,21700.0
2011-07-20 12:40:00,12.38,12.39,12.37,12.39,141500.0,8.8556,8.8627,8.8484,8.8627,141500.0
2011-07-20 12:45:00,12.38,12.4,12.38,12.39,14800.0,8.8556,8.8699,8.8556,8.8627,14800.0
2011-07-20 12:50:00,12.4,12.42,12.4,12.42,31000.0,8.8699,8.8842,8.8699,8.8842,31000.0
2011-07-20 12:55:00,12.42,12.42,12.41,12.42,13700.0,8.8842,8.8842,8.877,8.8842,13700.0
2011-07-20 13:00:00,12.42,12.43,12.41,12.43,17500.0,8.8842,8.8913,8.877,8.8913,17500.0
2011-07-20 13:05:00,12.43,12.43,12.41,12.41,57300.0,8.8913,8.8913,8.877,8.877,57300.0
2011-07-20 13:10:00,12.42,12.42,12.41,12.41,6100.0,8.8842,8.8842,8.877,8.877,6100.0
2011-07-20 13:15:00,12.41,12.42,12.41,12.41,9700.0,8.877,8.8842,8.877,8.877,9700.0
2011-07-20 13:20:00,12.42,12.42,12.41,12.41,9200.0,8.8842,8.8842,8.877,8.877,9200.0
2011-07-20 13:25:00,12.42,12.44,12.42,12.43,39800.0,8.8842,8.8985,8.8842,8.8913,39800.0
2011-07-20 13:30:00,12.44,12.44,12.42,12.43,20700.0,8.8985,8.8985,8.8842,8.8913,20700.0
2011-07-20 13:35:00,12.43,12.45,12.42,12.45,45600.0,8.8913,8.9057,8.8842,8.9057,45600.0
2011-07-20 13:40:00,12.45,12.49,12.44,12.48,406100.0,8.9057,8.9343,8.8985,8.9271,406100.0
2011-07-20 13:45:00,12.48,12.48,12.47,12.48,5100.0,8.9271,8.9271,8.92,8.9271,5100.0
2011-07-20 13:50:00,12.47,12.49,12.47,12.49,36100.0,8.92,8.9343,8.92,8.9343,36100.0
2011-07-20 13:55:00,12.49,12.49,12.46,12.47,111500.0,8.9343,8.9343,8.9128,8.92,111500.0
2011-07-20 14:00:00,12.46,12.48,12.46,12.48,49300.0,8.9128,8.9271,8.9128,8.9271,49300.0
2011-07-20 14:05:00,12.47,12.48,12.47,12.47,23800.0,8.92,8.9271,8.92,8.92,23800.0
2011-07-20 14:10:00,12.48,12.48,12.46,12.48,98300.0,8.9271,8.9271,8.9128,8.9271,98300.0
2011-07-20 14:15:00,12.49,12.49,12.48,12.49,28700.0,8.9343,8.9343,8.9271,8.9343,28700.0
2011-07-20 14:20:00,12.49,12.5,12.49,12.49,14400.0,8.9343,8.9414,8.9343,8.9343,14400.0
2011-07-20 14:25:00,12.5,12.52,12.49,12.5,106600.0,8.9414,8.9557,8.9343,8.9414,106600.0
2011-07-20 14:30:00,12.5,12.53,12.49,12.52,182300.0,8.9414,8.9629,8.9343,8.9557,182300.0
2011-07-20 14:35:00,12.52,12.52,12.51,12.52,13900.0,8.9557,8.9557,8.9486,8.9557,13900.0
2011-07-20 14:40:00,12.52,12.54,12.51,12.52,78500.0,8.9557,8.97,8.9486,8.9557,78500.0
2011-07-20 14:45:00,12.51,12.52,12.49,12.49,169600.0,8.9486,8.9557,8.9343,8.9343,169600.0
2011-07-20 14:50:00,12.5,12.5,12.47,12.48,232000.0,8.9414,8.9414,8.92,8.9271,232000.0
2011-07-20 14:55:00,12.47,12.48,12.47,12.48,17900.0,8.92,8.9271,8.92,8.9271,17900.0
2011-07-20 15:00:00,12.48,12.48,12.47,12.47,54300.0,8.9271,8.9271,8.92,8.92,54300.0
2011-07-20 15:05:00,12.48,12.49,12.47,12.49,30000.0,8.9271,8.9343,8.92,8.9343,30000.0
2011-07-20 15:10:00,12.49,12.49,12.48,12.49,12500.0,8.9343,8.9343,8.9271,8.9343,12500.0
2011-07-20 15:15:00,12.49,12.49,12.48,12.49,23600.0,8.9343,8.9343,8.9271,8.9343,23600.0
2011-07-20 15:20:00,12.49,12.49,12.46,12.46,177800.0,8.9343,8.9343,8.9128,8.9128,177800.0
2011-07-20 15:25:00,12.47,12.48,12.46,12.48,81900.0,8.92,8.9271,8.9128,8.9271,81900.0
2011-07-20 15:30:00,12.48,12.49,12.47,12.49,41900.0,8.9271,8.9343,8.92,8.9343,41900.0
2011-07-20 15:35:00,12.48,12.49,12.48,12.48,41900.0,8.9271,8.9343,8.9271,8.9271,41900.0
2011-07-20 15:40:00,12.49,12.49,12.47,12.48,144800.0,8.9343,8.9343,8.92,8.9271,144800.0
2011-07-20 15:45:00,12.48,12.48,12.46,12.47,200000.0,8.9271,8.9271,8.9128,8.92,200000.0
2011-07-20 15:50:00,12.48,12.48,12.47,12.48,90500.0,8.9271,8.9271,8.92,8.9271,90500.0
2011-07-20 15:55:00,12.47,12.49,12.47,12.47,305400.0,8.92,8.9343,8.92,8.92,305400.0
2011-07-21 09:30:00,12.47,12.53,12.47,12.49,384500.0,8.92,8.9629,8.92,8.9343,384500.0
2011-07-21 09:35:00,12.49,12.49,12.42,12.45,396000.0,8.9343,8.9343,8.8842,8.9057,396000.0
2011-07-21 09:40:00,12.46,12.5,12.43,12.49,196200.0,8.9128,8.9414,8.8913,8.9343,196200.0
2011-07-21 09:45:00,12.5,12.57,12.49,12.54,337900.0,8.9414,8.9915,8.9343,8.97,337900.0
2011-07-21 09:50:00,12.54,12.58,12.54,12.58,108200.0,8.97,8.9986,8.97,8.9986,108200.0
2011-07-21 09:55:00,12.58,12.59,12.53,12.53,170800.0,8.9986,9.0058,8.9629,8.9629,170800.0
2011-07-21 10:00:00,12.53,12.6,12.5,12.6,149700.0,8.9629,9.013,8.9414,9.013,149700.0
2011-07-21 10:05:00,12.6,12.68,12.6,12.64,521600.0,9.013,9.0702,9.013,9.0416,521600.0
2011-07-21 10:10:00,12.64,12.66,12.64,12.65,76100.0,9.0416,9.0559,9.0416,9.0487,76100.0
2011-07-21 10:15:00,12.66,12.66,12.59,12.6,184000.0,9.0559,9.0559,9.0058,9.013,184000.0
2011-07-21 10:20:00,12.59,12.61,12.59,12.59,218200.0,9.0058,9.0201,9.0058,9.0058,218200.0
2011-07-21 10:25:00,12.59,12.63,12.59,12.63,110000.0,9.0058,9.0344,9.0058,9.0344,110000.0
2011-07-21 10:30:00,12.62,12.63,12.57,12.58,343800.0,9.0273,9.0344,8.9915,8.9986,343800.0
2011-07-21 10:35:00,12.58,12.59,12.56,12.56,30000.0,8.9986,9.0058,8.9843,8.9843,30000.0
2011-07-21 10:40:00,12.56,12.58,12.56,12.57,44400.0,8.9843,8.9986,8.9843,8.9915,44400.0
2011-07-21 10:45:00,12.58,12.58,12.57,12.58,6200.0,8.9986,8.9986,8.9915,8.9986,6200.0
2011-07-21 10:50:00,12.58,12.58,12.57,12.58,9700.0,8.9986,8.9986,8.9915,8.9986,9700.0
2011-07-21 10:55:00,12.58,12.58,12.56,12.56,20000.0,8.9986,8.9986,8.9843,8.9843,20000.0
2011-07-21 11:00:00,12.56,12.58,12.56,12.58,70600.0,8.9843,8.9986,8.9843,8.9986,70600.0
2011-07-21 11:05:00,12.58,12.6,12.57,12.6,82500.0,8.9986,9.013,8.9915,9.013,82500.0
2011-07-21 11:10:00,12.6,12.6,12.58,12.6,267600.0,9.013,9.013,8.9986,9.013,267600.0
2011-07-21 11:15:00,12.59,12.6,12.59,12.59,96700.0,9.0058,9.013,9.0058,9.0058,96700.0
2011-07-21 11:20:00,12.59,12.6,12.58,12.6,117900.0,9.0058,9.013,8.9986,9.013,117900.0
2011-07-21 11:25:00,12.6,12.6,12.59,12.6,66500.0,9.013,9.013,9.0058,9.013,66500.0
2011-07-21 11:30:00,12.6,12.6,12.59,12.6,45300.0,9.013,9.013,9.0058,9.013,45300.0
2011-07-21 11:35:00,12.59,12.61,12.59,12.6,79000.0,9.0058,9.0201,9.0058,9.013,79000.0
2011-07-21 11:40:00,12.61,12.61,12.59,12.59,106200.0,9.0201,9.0201,9.0058,9.0058,106200.0
2011-07-21 11:45:00,12.6,12.6,12.55,12.55,181000.0,9.013,9.013,8.9772,8.9772,181000.0
2011-07-21 11:50:00,12.55,12.56,12.54,12.55,208600.0,8.9772,8.9843,8.97,8.9772,208600.0
2011-07-21 11:55:00,12.54,12.56,12.54,12.54,168000.0,8.97,8.9843,8.97,8.97,168000.0
2011-07-21 12:00:00,12.54,12.55,12.53,12.53,18800.0,8.97,8.9772,8.9629,8.9629,18800.0
2011-07-21 12:05:00,12.53,12.54,12.52,12.54,48800.0,8.9629,8.97,8.9557,8.97,48800.0
2011-07-21 12:10:00,12.53,12.55,12.53,12.55,25900.0,8.9629,8.9772,8.9629,8.9772,25900.0
2011-07-21 12:15:00,12.54,12.55,12.53,12.53,28700.0,8.97,8.9772,8.9629,8.9629,28700.0
2011-07-21 12:20:00,12.53,12.55,12.53,12.55,20800.0,8.9629,8.9772,8.9629,8.9772,20800.0
2011-07-21 12:25:00,12.55,12.56,12.54,12.55,77700.0,8.9772,8.9843,8.97,8.9772,77700.0
2011-07-21 12:30:00,12.55,12.56,12.55,12.55,13800.0,8.9772,8.9843,8.9772,8.9772,13800.0
2011-07-21 12:35:00,12.56,12.59,12.55,12.59,38300.0,8.9843,9.0058,8.9772,9.0058,38300.0
2011-07-21 12:40:00,12.59,12.6,12.58,12.59,89000.0,9.0058,9.013,8.9986,9.0058,89000.0
2011-07-21 12:45:00,12.58,12.61,12.58,12.59,104300.0,8.9986,9.0201,8.9986,9.0058,104300.0
2011-07-21 12:50:00,12.59,12.59,12.55,12.57,139100.0,9.0058,9.0058,8.9772,8.9915,139100.0
2011-07-21 12:55:00,12.57,12.58,12.56,12.58,32200.0,8.9915,8.9986,8.9843,8.9986,32200.0
2011-07-21 13:00:00,12.58,12.6,12.58,12.59,86400.0,8.9986,9.013,8.9986,9.0058,86400.0
2011-07-21 13:05:00,12.6,12.6,12.58,12.59,57600.0,9.013,9.013,8.9986,9.0058,57600.0
2011-07-21 13:10:00,12.59,12.6,12.58,12.6,23500.0,9.0058,9.013,8.9986,9.013,23500.0
2011-07-21 13:15:00,12.6,12.6,12.59,12.6,15900.0,9.013,9.013,9.0058,9.013,15900.0
2011-07-21 13:20:00,12.6,12.6,12.59,12.59,12500.0,9.013,9.013,9.0058,9.0058,12500.0
2011-07-21 13:25:00,12.6,12.61,12.59,12.6,114900.0,9.013,9.0201,9.0058,9.013,114900.0
2011-07-21 13:30:00,12.6,12.61,12.6,12.61,26200.0,9.013,9.0201,9.013,9.0201,26200.0
2011-07-21 13:35:00,12.6,12.61,12.6,12.61,8000.0,9.013,9.0201,9.013,9.0201,8000.0
2011-07-21 13:40:00,12.61,12.61,12.6,12.6,9000.0,9.0201,9.0201,9.013,9.013,9000.0
2011-07-21 13:45:00,12.61,12.62,12.6,12.6,70600.0,9.0201,9.0273,9.013,9.013,70600.0
2011-07-21 13:50:00,12.61,12.61,12.6,12.61,7800.0,9.0201,9.0201,9.013,9.0201,7800.0
2011-07-21 13:55:00,12.6,12.61,12.6,12.61,5700.0,9.013,9.0201,9.013,9.0201,5700.0
2011-07-21 14:00:00,12.61,12.63,12.6,12.63,116600.0,9.0201,9.0344,9.013,9.0344,116600.0
2011-07-21 14:05:00,12.63,12.63,12.62,12.63,7300.0,9.0344,9.0344,9.0273,9.0344,7300.0
2011-07-21 14:10:00,12.62,12.63,12.62,12.63,15400.0,9.0273,9.0344,9.0273,9.0344,15400.0
2011-07-21 14:15:00,12.62,12.63,12.61,12.62,64300.0,9.0273,9.0344,9.0201,9.0273,64300.0
2011-07-21 14:20:00,12.62,12.62,12.61,12.61,4100.0,9.0273,9.0273,9.0201,9.0201,4100.0
2011-07-21 14:25:00,12.62,12.63,12.61,12.62,51700.0,9.0273,9.0344,9.0201,9.0273,51700.0
2011-07-21 14:30:00,12.61,12.63,12.61,12.63,43200.0,9.0201,9.0344,9.0201,9.0344,43200.0
2011-07-21 14:35:00,12.63,12.63,12.62,12.62,46000.0,9.0344,9.0344,9.0273,9.0273,46000.0
2011-07-21 14:40:00,12.62,12.63,12.61,12.61,56800.0,9.0273,9.0344,9.0201,9.0201,56800.0
2011-07-21 14:45:00,12.61,12.62,12.61,12.61,63600.0,9.0201,9.0273,9.0201,9.0201,63600.0
2011-07-21 14:50:00,12.61,12.61,12.6,12.6,26400.0,9.0201,9.0201,9.013,9.013,26400.0
2011-07-21 14:55:00,12.6,12.61,12.6,12.6,15200.0,9.013,9.0201,9.013,9.013,15200.0
2011-07-21 15:00:00,12.6,12.61,12.6,12.6,22300.0,9.013,9.0201,9.013,9.013,22300.0
2011-07-21 15:05:00,12.6,12.61,12.59,12.6,102400.0,9.013,9.0201,9.0058,9.013,102400.0
2011-07-21 15:10:00,12.59,12.6,12.59,12.6,94800.0,9.0058,9.013,9.0058,9.013,94800.0
2011-07-21 15:15:00,12.59,12.6,12.59,12.59,29600.0,9.0058,9.013,9.0058,9.0058,29600.0
2011-07-21 15:20:00,12.59,12.6,12.59,12.6,26700.0,9.0058,9.013,9.0058,9.013,26700.0
2011-07-21 15:25:00,12.59,12.6,12.58,12.58,189600.0,9.0058,9.013,8.9986,8.9986,189600.0
2011-07-21 15:30:00,12.59,12.59,12.58,12.59,58100.0,9.0058,9.0058,8.9986,9.0058,58100.0
2011-07-21 15:35:00,12.58,12.59,12.55,12.56,197500.0,8.9986,9.0058,8.9772,8.9843,197500.0
2011-07-21 15:40:00,12.55,12.57,12.55,12.56,90900.0,8.9772,8.9915,8.9772,8.9843,90900.0
2011-07-21 15:45:00,12.57,12.58,12.55,12.58,376200.0,8.9915,8.9986,8.9772,8.9986,376200.0
2011-07-21 15:50:00,12.58,12.59,12.57,12.59,90100.0,8.9986,9.0058,8.9915,9.0058,90100.0
2011-07-21 15:55:00,12.59,12.59,12.57,12.57,254000.0,9.0058,9.0058,8.9915,8.9915,254000.0
2011-07-22 09:30:00,12.6,12.72,12.6,12.71,284800.0,9.013,9.0988,9.013,9.0916,284800.0
2011-07-22 09:35:00,12.7,12.77,12.7,12.73,435000.0,9.0845,9.1346,9.0845,9.1059,435000.0
2011-07-22 09:40:00,12.73,12.75,12.71,12.74,243300.0,9.1059,9.1202,9.0916,9.1131,243300.0
2011-07-22 09:45:00,12.74,12.77,12.72,12.74,130900.0,9.1131,9.1346,9.0988,9.1131,130900.0
2011-07-22 09:50:00,12.74,12.74,12.68,12.7,260100.0,9.1131,9.1131,9.0702,9.0845,260100.0
2011-07-22 09:55:00,12.7,12.74,12.69,12.69,199100.0,9.0845,9.1131,9.0773,9.0773,199100.0
2011-07-22 10:00:00,12.69,12.7,12.67,12.69,180100.0,9.0773,9.0845,9.063,9.0773,180100.0
2011-07-22 10:05:00,12.69,12.7,12.66,12.67,141300.0,9.0773,9.0845,9.0559,9.063,141300.0
2011-07-22 10:10:00,12.67,12.68,12.67,12.68,44400.0,9.063,9.0702,9.063,9.0702,44400.0
2011-07-22 10:15:00,12.68,12.68,12.64,12.65,167000.0,9.0702,9.0702,9.0416,9.0487,167000.0
2011-07-22 10:20:00,12.65,12.66,12.62,12.62,144600.0,9.0487,9.0559,9.0273,9.0273,144600.0
2011-07-22 10:25:00,12.62,12.67,12.62,12.67,181600.0,9.0273,9.063,9.0273,9.063,181600.0
2011-07-22 10:30:00,12.66,12.69,12.66,12.68,269000.0,9.0559,9.0773,9.0559,9.0702,269000.0
2011-07-22 10:35:00,12.69,12.7,12.67,12.67,305300.0,9.0773,9.0845,9.063,9.063,305300.0
2011-07-22 10:40:00,12.68,12.69,12.66,12.67,240500.0,9.0702,9.0773,9.0559,9.063,240500.0
2011-07-22 10:45:00,12.66,12.68,12.66,12.68,19300.0,9.0559,9.0702,9.0559,9.0702,19300.0
2011-07-22 10:50:00,12.67,12.7,12.67,12.7,103100.0,9.063,9.0845,9.063,9.0845,103100.0
2011-07-22 10:55:00,12.69,12.7,12.69,12.7,57700.0,9.0773,9.0845,9.0773,9.0845,57700.0
2011-07-22 11:00:00,12.7,12.71,12.69,12.71,125300.0,9.0845,9.0916,9.0773,9.0916,125300.0
2011-07-22 11:05:00,12.71,12.71,12.69,12.7,68600.0,9.0916,9.0916,9.0773,9.0845,68600.0
2011-07-22 11:10:00,12.7,12.7,12.69,12.7,94500.0,9.0845,9.0845,9.0773,9.0845,94500.0
2011-07-22 11:15:00,12.7,12.72,12.69,12.71,274100.0,9.0845,9.0988,9.0773,9.0916,274100.0
2011-07-22 11:20:00,12.71,12.75,12.69,12.75,419800.0,9.0916,9.1202,9.0773,9.1202,419800.0
2011-07-22 11:25:00,12.75,12.76,12.73,12.75,129600.0,9.1202,9.1274,9.1059,9.1202,129600.0
2011-07-22 11:30:00,12.75,12.79,12.75,12.78,218000.0,9.1202,9.1489,9.1202,9.1417,218000.0
2011-07-22 11:35:00,12.78,12.8,12.75,12.8,125800.0,9.1417,9.156,9.1202,9.156,125800.0
2011-07-22 11:40:00,12.79,12.8,12.75,12.79,160600.0,9.1489,9.156,9.1202,9.1489,160600.0
2011-07-22 11:45:00,12.79,12.79,12.77,12.78,52300.0,9.1489,9.1489,9.1346,9.1417,52300.0
2011-07-22 11:50:00,12.78,12.79,12.77,12.78,94100.0,9.1417,9.1489,9.1346,9.1417,94100.0
2011-07-22 11:55:00,12.78,12.8,12.77,12.8,324200.0,9.1417,9.156,9.1346,9.156,324200.0
2011-07-22 12:00:00,12.8,12.8,12.77,12.77,94300.0,9.156,9.156,9.1346,9.1346,94300.0
2011-07-22 12:05:00,12.78,12.8,12.77,12.8,50800.0,9.1417,9.156,9.1346,9.156,50800.0
2011-07-22 12:10:00,12.8,12.82,12.79,12.82,66200.0,9.156,9.1703,9.1489,9.1703,66200.0
2011-07-22 12:15:00,12.82,12.82,12.81,12.82,16300.0,9.1703,9.1703,9.1632,9.1703,16300.0
2011-07-22 12:20:00,12.82,12.82,12.81,12.82,38100.0,9.1703,9.1703,9.1632,9.1703,38100.0
2011-07-22 12:25:00,12.81,12.83,12.81,12.83,115800.0,9.1632,9.1775,9.1632,9.1775,115800.0
2011-07-22 12:30:00,12.83,12.87,12.82,12.87,195600.0,9.1775,9.2061,9.1703,9.2061,195600.0
2011-07-22 12:35:00,12.86,12.87,12.83,12.85,372700.0,9.1989,9.2061,9.1775,9.1918,372700.0
2011-07-22 12:40:00,12.84,12.86,12.83,12.85,351600.0,9.1846,9.1989,9.1775,9.1918,351600.0
2011-07-22 12:45:00,12.85,12.88,12.85,12.87,245300.0,9.1918,9.2132,9.1918,9.2061,245300.0
2011-07-22 12:50:00,12.87,12.88,12.87,12.88,24500.0,9.2061,9.2132,9.2061,9.2132,24500.0
2011-07-22 12:55:00,12.87,12.9,12.87,12.89,250500.0,9.2061,9.2275,9.2061,9.2204,250500.0
2011-07-22 13:00:00,12.89,12.9,12.87,12.87,137600.0,9.2204,9.2275,9.2061,9.2061,137600.0
2011-07-22 13:05:00,12.88,12.88,12.86,12.87,34400.0,9.2132,9.2132,9.1989,9.2061,34400.0
2011-07-22 13:10:00,12.86,12.92,12.86,12.9,349700.0,9.1989,9.2419,9.1989,9.2275,349700.0
2011-07-22 13:15:00,12.9,12.92,12.9,12.91,230900.0,9.2275,9.2419,9.2275,9.2347,230900.0
2011-07-22 13:20:00,12.92,12.94,12.91,12.93,151300.0,9.2419,9.2562,9.2347,9.249,151300.0
2011-07-22 13:25:00,12.92,12.93,12.89,12.89,142800.0,9.2419,9.249,9.2204,9.2204,142800.0
2011-07-22 13:30:00,12.9,12.9,12.89,12.9,29200.0,9.2275,9.2275,9.2204,9.2275,29200.0
2011-07-22 13:35:00,12.89,12.9,12.89,12.89,54700.0,9.2204,9.2275,9.2204,9.2204,54700.0
2011-07-22 13:40:00,12.88,12.9,12.88,12.89,137800.0,9.2132,9.2275,9.2132,9.2204,137800.0
2011-07-22 13:45:00,12.9,12.9,12.89,12.89,21400.0,9.2275,9.2275,9.2204,9.2204,21400.0
2011-07-22 13:50:00,12.89,12.91,12.89,12.91,1124900.0,9.2204,9.2347,9.2204,9.2347,1124900.0
2011-07-22 13:55:00,12.91,12.92,12.9,12.92,28800.0,9.2347,9.2419,9.2275,9.2419,28800.0
2011-07-22 14:00:00,12.92,12.92,12.91,12.92,107100.0,9.2419,9.2419,9.2347,9.2419,107100.0
2011-07-22 14:05:00,12.92,12.92,12.9,12.92,337800.0,9.2419,9.2419,9.2275,9.2419,337800.0
2011-07-22 14:10:00,12.92,12.92,12.91,12.92,11500.0,9.2419,9.2419,9.2347,9.2419,11500.0
2011-07-22 14:15:00,12.92,12.92,12.91,12.91,17100.0,9.2419,9.2419,9.2347,9.2347,17100.0
2011-07-22 14:20:00,12.91,12.92,12.91,12.92,73800.0,9.2347,9.2419,9.2347,9.2419,73800.0
2011-07-22 14:25:00,12.92,12.92,12.91,12.91,25300.0,9.2419,9.2419,9.2347,9.2347,25300.0
2011-07-22 14:30:00,12.92,12.93,12.91,12.92,97900.0,9.2419,9.249,9.2347,9.2419,97900.0
2011-07-22 14:35:00,12.93,12.93,12.92,12.93,9700.0,9.249,9.249,9.2419,9.249,9700.0
2011-07-22 14:40:00,12.93,12.94,12.91,12.91,170300.0,9.249,9.2562,9.2347,9.2347,170300.0
2011-07-22 14:45:00,12.92,12.93,12.91,12.92,154600.0,9.2419,9.249,9.2347,9.2419,154600.0
2011-07-22 14:50:00,12.92,12.92,12.9,12.92,214300.0,9.2419,9.2419,9.2275,9.2419,214300.0
2011-07-22 14:55:00,12.91,12.94,12.91,12.94,90000.0,9.2347,9.2562,9.2347,9.2562,90000.0
2011-07-22 15:00:00,12.94,12.95,12.94,12.94,132100.0,9.2562,9.2633,9.2562,9.2562,132100.0
2011-07-22 15:05:00,12.95,12.96,12.94,12.95,135900.0,9.2633,9.2705,9.2562,9.2633,135900.0
2011-07-22 15:10:00,12.95,12.95,12.93,12.94,167700.0,9.2633,9.2633,9.249,9.2562,167700.0
2011-07-22 15:15:00,12.94,12.95,12.92,12.94,298000.0,9.2562,9.2633,9.2419,9.2562,298000.0
2011-07-22 15:20:00,12.94,12.96,12.94,12.96,75100.0,9.2562,9.2705,9.2562,9.2705,75100.0
2011-07-22 15:25:00,12.96,12.97,12.93,12.95,409700.0,9.2705,9.2776,9.249,9.2633,409700.0
2011-07-22 15:30:00,12.94,12.96,12.94,12.95,142400.0,9.2562,9.2705,9.2562,9.2633,142400.0
2011-07-22 15:35:00,12.95,12.95,12.94,12.95,97100.0,9.2633,9.2633,9.2562,9.2633,97100.0
2011-07-22 15:40:00,12.94,12.96,12.93,12.94,322400.0,9.2562,9.2705,9.249,9.2562,322400.0
2011-07-22 15:45:00,12.94,12.96,12.93,12.96,242200.0,9.2562,9.2705,9.249,9.2705,242200.0
2011-07-22 15:50:00,12.96,12.97,12.95,12.97,521800.0,9.2705,9.2776,9.2633,9.2776,521800.0
2011-07-22 15:55:00,12.96,12.98,12.96,12.97,1337400.0,9.2705,9.2848,9.2705,9.2776,1337400.0
2011-07-25 09:30:00,12.72,12.76,12.6,12.69,687800.0,9.0988,9.1274,9.013,9.0773,687800.0
2011-07-25 09:35:00,12.69,12.71,12.65,12.66,803200.0,9.0773,9.0916,9.0487,9.0559,803200.0
2011-07-25 09:40:00,12.66,12.69,12.63,12.68,1890100.0,9.0559,9.0773,9.0344,9.0702,1890100.0
2011-07-25 09:45:00,12.68,12.72,12.67,12.68,516300.0,9.0702,9.0988,9.063,9.0702,516300.0
2011-07-25 09:50:00,12.68,12.71,12.67,12.67,355500.0,9.0702,9.0916,9.063,9.063,355500.0
2011-07-25 09:55:00,12.67,12.74,12.67,12.71,625400.0,9.063,9.1131,9.063,9.0916,625400.0
2011-07-25 10:00:00,12.72,12.74,12.72,12.72,403600.0,9.0988,9.1131,9.0988,9.0988,403600.0
2011-07-25 10:05:00,12.72,12.74,12.71,12.73,298500.0,9.0988,9.1131,9.0916,9.1059,298500.0
2011-07-25 10:10:00,12.73,12.74,12.72,12.72,510000.0,9.1059,9.1131,9.0988,9.0988,510000.0
2011-07-25 10:15:00,12.72,12.74,12.7,12.7,318000.0,9.0988,9.1131,9.0845,9.0845,318000.0
2011-07-25 10:20:00,12.7,12.74,12.7,12.73,379100.0,9.0845,9.1131,9.0845,9.1059,379100.0
2011-07-25 10:25:00,12.73,12.74,12.72,12.74,578400.0,9.1059,9.1131,9.0988,9.1131,578400.0
2011-07-25 10:30:00,12.73,12.75,12.73,12.74,480300.0,9.1059,9.1202,9.1059,9.1131,480300.0
2011-07-25 10:35:00,12.74,12.76,12.73,12.75,593500.0,9.1131,9.1274,9.1059,9.1202,593500.0
2011-07-25 10:40:00,12.75,12.76,12.73,12.74,377500.0,9.1202,9.1274,9.1059,9.1131,377500.0
2011-07-25 10:45:00,12.74,12.76,12.73,12.74,124600.0,9.1131,9.1274,9.1059,9.1131,124600.0
2011-07-25 10:50:00,12.73,12.74,12.68,12.68,353900.0,9.1059,9.1131,9.0702,9.0702,353900.0
2011-07-25 10:55:00,12.68,12.74,12.68,12.74,326700.0,9.0702,9.1131,9.0702,9.1131,326700.0
2011-07-25 11:00:00,12.73,12.74,12.71,12.72,192600.0,9.1059,9.1131,9.0916,9.0988,192600.0
2011-07-25 11:05:00,12.71,12.72,12.71,12.72,13000.0,9.0916,9.0988,9.0916,9.0988,13000.0
2011-07-25 11:10:00,12.71,12.72,12.71,12.72,16000.0,9.0916,9.0988,9.0916,9.0988,16000.0
2011-07-25 11:15:00,12.71,12.72,12.71,12.72,16700.0,9.0916,9.0988,9.0916,9.0988,16700.0
2011-07-25 11:20:00,12.71,12.72,12.71,12.72,52900.0,9.0916,9.0988,9.0916,9.0988,52900.0
2011-07-25 11:25:00,12.71,12.75,12.71,12.73,256600.0,9.0916,9.1202,9.0916,9.1059,256600.0
2011-07-25 11:30:00,12.73,12.75,12.72,12.72,118600.0,9.1059,9.1202,9.0988,9.0988,118600.0
2011-07-25 11:35:00,12.73,12.73,12.72,12.73,17000.0,9.1059,9.1059,9.0988,9.1059,17000.0
2011-07-25 11:40:00,12.73,12.74,12.72,12.73,122200.0,9.1059,9.1131,9.0988,9.1059,122200.0
2011-07-25 11:45:00,12.73,12.74,12.7,12.7,106300.0,9.1059,9.1131,9.0845,9.0845,106300.0
2011-07-25 11:50:00,12.7,12.71,12.68,12.69,43500.0,9.0845,9.0916,9.0702,9.0773,43500.0
2011-07-25 11:55:00,12.68,12.69,12.68,12.69,10200.0,9.0702,9.0773,9.0702,9.0773,10200.0
2011-07-25 12:00:00,12.69,12.69,12.68,12.68,20300.0,9.0773,9.0773,9.0702,9.0702,20300.0
2011-07-25 12:05:00,12.69,12.7,12.68,12.7,85700.0,9.0773,9.0845,9.0702,9.0845,85700.0
2011-07-25 12:10:00,12.69,12.72,12.69,12.71,122600.0,9.0773,9.0988,9.0773,9.0916,122600.0
2011-07-25 12:15:00,12.71,12.72,12.71,12.71,16200.0,9.0916,9.0988,9.0916,9.0916,16200.0
2011-07-25 12:20:00,12.72,12.72,12.71,12.72,19500.0,9.0988,9.0988,9.0916,9.0988,19500.0
2011-07-25 12:25:00,12.71,12.74,12.71,12.74,364500.0,9.0916,9.1131,9.0916,9.1131,364500.0
2011-07-25 12:30:00,12.73,12.75,12.73,12.74,141400.0,9.1059,9.1202,9.1059,9.1131,141400.0
2011-07-25 12:35:00,12.75,12.76,12.74,12.75,215600.0,9.1202,9.1274,9.1131,9.1202,215600.0
2011-07-25 12:40:00,12.75,12.75,12.74,12.74,43000.0,9.1202,9.1202,9.1131,9.1131,43000.0
2011-07-25 12:45:00,12.74,12.75,12.74,12.74,16300.0,9.1131,9.1202,9.1131,9.1131,16300.0
2011-07-25 12:50:00,12.74,12.75,12.72,12.73,191200.0,9.1131,9.1202,9.0988,9.1059,191200.0
2011-07-25 12:55:00,12.73,12.75,12.73,12.74,104200.0,9.1059,9.1202,9.1059,9.1131,104200.0
2011-07-25 13:00:00,12.74,12.76,12.74,12.76,168300.0,9.1131,9.1274,9.1131,9.1274,168300.0
2011-07-25 13:05:00,12.76,12.78,12.75,12.75,108600.0,9.1274,9.1417,9.1202,9.1202,108600.0
2011-07-25 13:10:00,12.75,12.76,12.75,12.75,17300.0,9.1202,9.1274,9.1202,9.1202,17300.0
2011-07-25 13:15:00,12.75,12.76,12.75,12.76,24200.0,9.1202,9.1274,9.1202,9.1274,24200.0
2011-07-25 13:20:00,12.75,12.77,12.74,12.76,266900.0,9.1202,9.1346,9.1131,9.1274,266900.0
2011-07-25 13:25:00,12.76,12.81,12.75,12.81,337900.0,9.1274,9.1632,9.1202,9.1632,337900.0
2011-07-25 13:30:00,12.8,12.82,12.8,12.82,255500.0,9.156,9.1703,9.156,9.1703,255500.0
2011-07-25 13:35:00,12.82,12.82,12.8,12.8,94300.0,9.1703,9.1703,9.156,9.156,94300.0
2011-07-25 13:40:00,12.81,12.81,12.77,12.77,160900.0,9.1632,9.1632,9.1346,9.1346,160900.0
2011-07-25 13:45:00,12.78,12.78,12.76,12.77,98200.0,9.1417,9.1417,9.1274,9.1346,98200.0
2011-07-25 13:50:00,12.76,12.77,12.76,12.76,21600.0,9.1274,9.1346,9.1274,9.1274,21600.0
2011-07-25 13:55:00,12.76,12.77,12.76,12.76,33600.0,9.1274,9.1346,9.1274,9.1274,33600.0
2011-07-25 14:00:00,12.76,12.77,12.76,12.77,34000.0,9.1274,9.1346,9.1274,9.1346,34000.0
2011-07-25 14:05:00,12.77,12.78,12.76,12.77,395200.0,9.1346,9.1417,9.1274,9.1346,395200.0
2011-07-25 14:10:00,12.77,12.81,12.77,12.8,143200.0,9.1346,9.1632,9.1346,9.156,143200.0
2011-07-25 14:15:00,12.8,12.81,12.8,12.8,28000.0,9.156,9.1632,9.156,9.156,28000.0
2011-07-25 14:20:00,12.8,12.81,12.78,12.79,261400.0,9.156,9.1632,9.1417,9.1489,261400.0
2011-07-25 14:25:00,12.78,12.79,12.78,12.79,40500.0,9.1417,9.1489,9.1417,9.1489,40500.0
2011-07-25 14:30:00,12.79,12.79,12.77,12.77,179100.0,9.1489,9.1489,9.1346,9.1346,179100.0
2011-07-25 14:35:00,12.77,12.78,12.75,12.75,278600.0,9.1346,9.1417,9.1202,9.1202,278600.0
2011-07-25 14:40:00,12.75,12.77,12.75,12.76,147700.0,9.1202,9.1346,9.1202,9.1274,147700.0
2011-07-25 14:45:00,12.76,12.78,12.75,12.76,145700.0,9.1274,9.1417,9.1202,9.1274,145700.0
2011-07-25 14:50:00,12.76,12.78,12.76,12.77,106200.0,9.1274,9.1417,9.1274,9.1346,106200.0
2011-07-25 14:55:00,12.78,12.79,12.77,12.78,176500.0,9.1417,9.1489,9.1346,9.1417,176500.0
2011-07-25 15:00:00,12.78,12.79,12.78,12.78,43300.0,9.1417,9.1489,9.1417,9.1417,43300.0
2011-07-25 15:05:00,12.79,12.79,12.74,12.75,506100.0,9.1489,9.1489,9.1131,9.1202,506100.0
2011-07-25 15:10:00,12.75,12.77,12.74,12.75,483500.0,9.1202,9.1346,9.1131,9.1202,483500.0
2011-07-25 15:15:00,12.74,12.78,12.74,12.75,330600.0,9.1131,9.1417,9.1131,9.1202,330600.0
2011-07-25 15:20:00,12.75,12.76,12.74,12.75,250500.0,9.1202,9.1274,9.1131,9.1202,250500.0
2011-07-25 15:25:00,12.75,12.75,12.74,12.75,47400.0,9.1202,9.1202,9.1131,9.1202,47400.0
2011-07-25 15:30:00,12.75,12.77,12.74,12.75,505500.0,9.1202,9.1346,9.1131,9.1202,505500.0
2011-07-25 15:35:00,12.75,12.76,12.74,12.75,251000.0,9.1202,9.1274,9.1131,9.1202,251000.0
2011-07-25 15:40:00,12.75,12.75,12.71,12.75,468900.0,9.1202,9.1202,9.0916,9.1202,468900.0
2011-07-25 15:45:00,12.75,12.76,12.73,12.76,443800.0,9.1202,9.1274,9.1059,9.1274,443800.0
2011-07-25 15:50:00,12.75,12.76,12.73,12.74,574200.0,9.1202,9.1274,9.1059,9.1131,574200.0
2011-07-25 15:55:00,12.75,12.76,12.72,12.75,653900.0,9.1202,9.1274,9.0988,9.1202,653900.0
2011-07-26 09:30:00,12.8,13.05,12.8,13.02,717300.0,9.156,9.3348,9.156,9.3134,717300.0
2011-07-26 09:35:00,13.03,13.04,12.98,13.0,552000.0,9.3205,9.3277,9.2848,9.2991,552000.0
2011-07-26 09:40:00,12.99,13.02,12.99,13.01,425200.0,9.2919,9.3134,9.2919,9.3062,425200.0
2011-07-26 09:45:00,13.0,13.02,12.99,12.99,725100.0,9.2991,9.3134,9.2919,9.2919,725100.0
2011-07-26 09:50:00,12.99,13.02,12.98,12.99,453000.0,9.2919,9.3134,9.2848,9.2919,453000.0
2011-07-26 09:55:00,12.98,12.99,12.93,12.94,107400.0,9.2848,9.2919,9.249,9.2562,107400.0
2011-07-26 10:00:00,12.95,12.96,12.94,12.95,362400.0,9.2633,9.2705,9.2562,9.2633,362400.0
2011-07-26 10:05:00,12.95,12.96,12.92,12.93,409700.0,9.2633,9.2705,9.2419,9.249,409700.0
2011-07-26 10:10:00,12.93,12.95,12.92,12.95,133700.0,9.249,9.2633,9.2419,9.2633,133700.0
2011-07-26 10:15:00,12.95,12.97,12.94,12.95,1064700.0,9.2633,9.2776,9.2562,9.2633,1064700.0
2011-07-26 10:20:00,12.95,12.97,12.94,12.96,226200.0,9.2633,9.2776,9.2562,9.2705,226200.0
2011-07-26 10:25:00,12.96,13.02,12.96,13.0,349700.0,9.2705,9.3134,9.2705,9.2991,349700.0
2011-07-26 10:30:00,13.0,13.0,12.99,13.0,47800.0,9.2991,9.2991,9.2919,9.2991,47800.0
2011-07-26 10:35:00,13.0,13.0,12.98,12.99,235700.0,9.2991,9.2991,9.2848,9.2919,235700.0
2011-07-26 10:40:00,12.99,13.02,12.98,13.02,339100.0,9.2919,9.3134,9.2848,9.3134,339100.0
2011-07-26 10:45:00,13.01,13.02,13.01,13.01,20900.0,9.3062,9.3134,9.3062,9.3062,20900.0
2011-07-26 10:50:00,13.01,13.02,13.01,13.02,26900.0,9.3062,9.3134,9.3062,9.3134,26900.0
2011-07-26 10:55:00,13.01,13.01,12.98,13.0,265600.0,9.3062,9.3062,9.2848,9.2991,265600.0
2011-07-26 11:00:00,12.99,13.01,12.99,13.0,154900.0,9.2919,9.3062,9.2919,9.2991,154900.0
2011-07-26 11:05:00,13.0,13.03,13.0,13.03,177000.0,9.2991,9.3205,9.2991,9.3205,177000.0
2011-07-26 11:10:00,13.03,13.03,12.99,12.99,176000.0,9.3205,9.3205,9.2919,9.2919,176000.0
2011-07-26 11:15:00,12.99,13.0,12.99,12.99,57700.0,9.2919,9.2991,9.2919,9.2919,57700.0
2011-07-26 11:20:00,12.99,13.0,12.97,12.99,199400.0,9.2919,9.2991,9.2776,9.2919,199400.0
2011-07-26 11:25:00,12.99,12.99,12.98,12.99,38000.0,9.2919,9.2919,9.2848,9.2919,38000.0
2011-07-26 11:30:00,12.98,12.99,12.96,12.98,213800.0,9.2848,9.2919,9.2705,9.2848,213800.0
2011-07-26 11:35:00,12.98,12.98,12.95,12.95,64800.0,9.2848,9.2848,9.2633,9.2633,64800.0
2011-07-26 11:40:00,12.95,12.96,12.95,12.95,77300.0,9.2633,9.2705,9.2633,9.2633,77300.0
2011-07-26 11:45:00,12.96,12.96,12.95,12.96,24100.0,9.2705,9.2705,9.2633,9.2705,24100.0
2011-07-26 11:50:00,12.96,12.96,12.93,12.95,130000.0,9.2705,9.2705,9.249,9.2633,130000.0
2011-07-26 11:55:00,12.95,12.95,12.94,12.95,11400.0,9.2633,9.2633,9.2562,9.2633,11400.0
2011-07-26 12:00:00,12.95,12.96,12.94,12.96,84200.0,9.2633,9.2705,9.2562,9.2705,84200.0
2011-07-26 12:05:00,12.96,12.97,12.96,12.97,15700.0,9.2705,9.2776,9.2705,9.2776,15700.0
2011-07-26 12:10:00,12.96,12.97,12.96,12.97,13800.0,9.2705,9.2776,9.2705,9.2776,13800.0
2011-07-26 12:15:00,12.97,12.98,12.96,12.97,71700.0,9.2776,9.2848,9.2705,9.2776,71700.0
2011-07-26 12:20:00,12.98,12.98,12.97,12.98,6000.0,9.2848,9.2848,9.2776,9.2848,6000.0
2011-07-26 12:25:00,12.98,12.98,12.97,12.98,14700.0,9.2848,9.2848,9.2776,9.2848,14700.0
2011-07-26 12:30:00,12.97,12.98,12.97,12.98,5800.0,9.2776,9.2848,9.2776,9.2848,5800.0
2011-07-26 12:35:00,12.97,12.98,12.97,12.98,8400.0,9.2776,9.2848,9.2776,9.2848,8400.0
2011-07-26 12:40:00,12.98,12.98,12.97,12.98,11100.0,9.2848,9.2848,9.2776,9.2848,11100.0
2011-07-26 12:45:00,12.98,12.99,12.95,12.95,307400.0,9.2848,9.2919,9.2633,9.2633,307400.0
2011-07-26 12:50:00,12.96,12.96,12.95,12.95,21700.0,9.2705,9.2705,9.2633,9.2633,21700.0
2011-07-26 12:55:00,12.96,12.96,12.95,12.96,5400.0,9.2705,9.2705,9.2633,9.2705,5400.0
2011-07-26 13:00:00,12.95,12.97,12.95,12.95,85800.0,9.2633,9.2776,9.2633,9.2633,85800.0
2011-07-26 13:05:00,12.95,12.96,12.95,12.96,36000.0,9.2633,9.2705,9.2633,9.2705,36000.0
2011-07-26 13:10:00,12.95,12.96,12.95,12.96,24900.0,9.2633,9.2705,9.2633,9.2705,24900.0
2011-07-26 13:15:00,12.96,12.96,12.95,12.96,6900.0,9.2705,9.2705,9.2633,9.2705,6900.0
2011-07-26 13:20:00,12.96,12.96,12.95,12.96,6200.0,9.2705,9.2705,9.2633,9.2705,6200.0
2011-07-26 13:25:00,12.96,12.96,12.95,12.96,14300.0,9.2705,9.2705,9.2633,9.2705,14300.0
2011-07-26 13:30:00,12.96,12.96,12.95,12.95,7400.0,9.2705,9.2705,9.2633,9.2633,7400.0
2011-07-26 13:35:00,12.96,12.96,12.95,12.95,11800.0,9.2705,9.2705,9.2633,9.2633,11800.0
2011-07-26 13:40:00,12.95,12.96,12.95,12.96,23100.0,9.2633,9.2705,9.2633,9.2705,23100.0
2011-07-26 13:45:00,12.95,12.97,12.94,12.96,422200.0,9.2633,9.2776,9.2562,9.2705,422200.0
2011-07-26 13:50:00,12.97,12.97,12.95,12.95,56900.0,9.2776,9.2776,9.2633,9.2633,56900.0
2011-07-26 13:55:00,12.95,12.96,12.95,12.95,16400.0,9.2633,9.2705,9.2633,9.2633,16400.0
2011-07-26 14:00:00,12.96,12.96,12.94,12.95,87100.0,9.2705,9.2705,9.2562,9.2633,87100.0
2011-07-26 14:05:00,12.95,12.96,12.95,12.96,65700.0,9.2633,9.2705,9.2633,9.2705,65700.0
2011-07-26 14:10:00,12.96,12.98,12.95,12.98,101600.0,9.2705,9.2848,9.2633,9.2848,101600.0
2011-07-26 14:15:00,12.98,12.98,12.96,12.97,88900.0,9.2848,9.2848,9.2705,9.2776,88900.0
2011-07-26 14:20:00,12.98,12.98,12.97,12.98,37000.0,9.2848,9.2848,9.2776,9.2848,37000.0
2011-07-26 14:25:00,12.97,12.98,12.96,12.96,48900.0,9.2776,9.2848,9.2705,9.2705,48900.0
2011-07-26 14:30:00,12.96,12.98,12.96,12.98,87900.0,9.2705,9.2848,9.2705,9.2848,87900.0
2011-07-26 14:35:00,12.98,12.98,12.96,12.97,183300.0,9.2848,9.2848,9.2705,9.2776,183300.0
2011-07-26 14:40:00,12.98,12.98,12.95,12.96,115700.0,9.2848,9.2848,9.2633,9.2705,115700.0
2011-07-26 14:45:00,12.97,12.97,12.96,12.97,10500.0,9.2776,9.2776,9.2705,9.2776,10500.0
2011-07-26 14:50:00,12.97,12.97,12.96,12.96,10000.0,9.2776,9.2776,9.2705,9.2705,10000.0
2011-07-26 14:55:00,12.97,12.97,12.95,12.95,107100.0,9.2776,9.2776,9.2633,9.2633,107100.0
2011-07-26 15:00:00,12.95,12.96,12.94,12.95,97800.0,9.2633,9.2705,9.2562,9.2633,97800.0
2011-07-26 15:05:00,12.96,12.97,12.95,12.97,43600.0,9.2705,9.2776,9.2633,9.2776,43600.0
2011-07-26 15:10:00,12.96,12.97,12.96,12.97,11100.0,9.2705,9.2776,9.2705,9.2776,11100.0
2011-07-26 15:15:00,12.97,12.98,12.96,12.98,94200.0,9.2776,9.2848,9.2705,9.2848,94200.0
2011-07-26 15:20:00,12.98,12.98,12.93,12.94,178400.0,9.2848,9.2848,9.249,9.2562,178400.0
2011-07-26 15:25:00,12.94,12.95,12.93,12.94,37700.0,9.2562,9.2633,9.249,9.2562,37700.0
2011-07-26 15:30:00,12.95,12.95,12.94,12.95,83000.0,9.2633,9.2633,9.2562,9.2633,83000.0
2011-07-26 15:35:00,12.94,12.96,12.91,12.91,5354900.0,9.2562,9.2705,9.2347,9.2347,5354900.0
2011-07-26 15:40:00,12.91,12.92,12.86,12.88,692400.0,9.2347,9.2419,9.1989,9.2132,692400.0
2011-07-26 15:45:00,12.88,12.89,12.86,12.87,240000.0,9.2132,9.2204,9.1989,9.2061,240000.0
2011-07-26 15:50:00,12.87,12.89,12.86,12.87,374000.0,9.2061,9.2204,9.1989,9.2061,374000.0
2011-07-26 15:55:00,12.87,12.91,12.86,12.89,731700.0,9.2061,9.2347,9.1989,9.2204,731700.0
2011-07-27 09:30:00,12.83,12.86,12.8,12.8,326600.0,9.1775,9.1989,9.156,9.156,326600.0
2011-07-27 09:35:00,12.8,12.8,12.77,12.78,150000.0,9.156,9.156,9.1346,9.1417,150000.0
2011-07-27 09:40:00,12.78,12.8,12.72,12.78,392400.0,9.1417,9.156,9.0988,9.1417,392400.0
2011-07-27 09:45:00,12.78,12.78,12.73,12.75,283300.0,9.1417,9.1417,9.1059,9.1202,283300.0
2011-07-27 09:50:00,12.75,12.76,12.72,12.73,180200.0,9.1202,9.1274,9.0988,9.1059,180200.0
2011-07-27 09:55:00,12.73,12.74,12.71,12.72,550600.0,9.1059,9.1131,9.0916,9.0988,550600.0
2011-07-27 10:00:00,12.72,12.74,12.66,12.68,216100.0,9.0988,9.1131,9.0559,9.0702,216100.0
2011-07-27 10:05:00,12.68,12.7,12.62,12.63,522200.0,9.0702,9.0845,9.0273,9.0344,522200.0
2011-07-27 10:10:00,12.63,12.65,12.61,12.61,602100.0,9.0344,9.0487,9.0201,9.0201,602100.0
2011-07-27 10:15:00,12.61,12.67,12.61,12.62,745000.0,9.0201,9.063,9.0201,9.0273,745000.0
2011-07-27 10:20:00,12.62,12.63,12.58,12.58,569700.0,9.0273,9.0344,8.9986,8.9986,569700.0
2011-07-27 10:25:00,12.58,12.59,12.53,12.55,404800.0,8.9986,9.0058,8.9629,8.9772,404800.0
2011-07-27 10:30:00,12.56,12.59,12.53,12.58,783400.0,8.9843,9.0058,8.9629,8.9986,783400.0
2011-07-27 10:35:00,12.58,12.6,12.57,12.59,198900.0,8.9986,9.013,8.9915,9.0058,198900.0
2011-07-27 10:40:00,12.59,12.62,12.57,12.6,301600.0,9.0058,9.0273,8.9915,9.013,301600.0
2011-07-27 10:45:00,12.6,12.6,12.58,12.59,89400.0,9.013,9.013,8.9986,9.0058,89400.0
2011-07-27 10:50:00,12.58,12.62,12.58,12.59,275700.0,8.9986,9.0273,8.9986,9.0058,275700.0
2011-07-27 10:55:00,12.6,12.63,12.59,12.63,183500.0,9.013,9.0344,9.0058,9.0344,183500.0
2011-07-27 11:00:00,12.62,12.65,12.61,12.64,552500.0,9.0273,9.0487,9.0201,9.0416,552500.0
2011-07-27 11:05:00,12.63,12.69,12.63,12.67,244400.0,9.0344,9.0773,9.0344,9.063,244400.0
2011-07-27 11:10:00,12.67,12.67,12.65,12.66,80600.0,9.063,9.063,9.0487,9.0559,80600.0
2011-07-27 11:15:00,12.65,12.68,12.65,12.67,201500.0,9.0487,9.0702,9.0487,9.063,201500.0
2011-07-27 11:20:00,12.66,12.67,12.63,12.63,217600.0,9.0559,9.063,9.0344,9.0344,217600.0
2011-07-27 11:25:00,12.63,12.66,12.63,12.66,128400.0,9.0344,9.0559,9.0344,9.0559,128400.0
2011-07-27 11:30:00,12.67,12.7,12.66,12.67,183800.0,9.063,9.0845,9.0559,9.063,183800.0
2011-07-27 11:35:00,12.67,12.67,12.63,12.63,81100.0,9.063,9.063,9.0344,9.0344,81100.0
2011-07-27 11:40:00,12.63,12.64,12.63,12.63,45700.0,9.0344,9.0416,9.0344,9.0344,45700.0
2011-07-27 11:45:00,12.63,12.63,12.61,12.62,73600.0,9.0344,9.0344,9.0201,9.0273,73600.0
2011-07-27 11:50:00,12.61,12.62,12.6,12.61,63800.0,9.0201,9.0273,9.013,9.0201,63800.0
2011-07-27 11:55:00,12.61,12.61,12.59,12.6,36300.0,9.0201,9.0201,9.0058,9.013,36300.0
2011-07-27 12:00:00,12.6,12.6,12.59,12.59,33800.0,9.013,9.013,9.0058,9.0058,33800.0
2011-07-27 12:05:00,12.6,12.6,12.58,12.6,84900.0,9.013,9.013,8.9986,9.013,84900.0
2011-07-27 12:10:00,12.6,12.62,12.59,12.62,167500.0,9.013,9.0273,9.0058,9.0273,167500.0
2011-07-27 12:15:00,12.61,12.62,12.6,12.6,24300.0,9.0201,9.0273,9.013,9.013,24300.0
2011-07-27 12:20:00,12.6,12.61,12.57,12.58,188600.0,9.013,9.0201,8.9915,8.9986,188600.0
2011-07-27 12:25:00,12.59,12.6,12.57,12.59,113800.0,9.0058,9.013,8.9915,9.0058,113800.0
2011-07-27 12:30:00,12.6,12.63,12.59,12.6,276500.0,9.013,9.0344,9.0058,9.013,276500.0
2011-07-27 12:35:00,12.59,12.6,12.59,12.6,103800.0,9.0058,9.013,9.0058,9.013,103800.0
2011-07-27 12:40:00,12.59,12.63,12.59,12.62,168000.0,9.0058,9.0344,9.0058,9.0273,168000.0
2011-07-27 12:45:00,12.61,12.63,12.61,12.62,51900.0,9.0201,9.0344,9.0201,9.0273,51900.0
2011-07-27 12:50:00,12.63,12.63,12.61,12.62,55800.0,9.0344,9.0344,9.0201,9.0273,55800.0
2011-07-27 12:55:00,12.62,12.62,12.6,12.61,54500.0,9.0273,9.0273,9.013,9.0201,54500.0
2011-07-27 13:00:00,12.6,12.61,12.6,12.6,110800.0,9.013,9.0201,9.013,9.013,110800.0
2011-07-27 13:05:00,12.6,12.63,12.6,12.63,109500.0,9.013,9.0344,9.013,9.0344,109500.0
2011-07-27 13:10:00,12.62,12.64,12.61,12.62,120100.0,9.0273,9.0416,9.0201,9.0273,120100.0
2011-07-27 13:15:00,12.63,12.63,12.6,12.6,120900.0,9.0344,9.0344,9.013,9.013,120900.0
2011-07-27 13:20:00,12.61,12.61,12.59,12.61,163000.0,9.0201,9.0201,9.0058,9.0201,163000.0
2011-07-27 13:25:00,12.61,12.61,12.6,12.61,20200.0,9.0201,9.0201,9.013,9.0201,20200.0
2011-07-27 13:30:00,12.6,12.61,12.6,12.6,84800.0,9.013,9.0201,9.013,9.013,84800.0
2011-07-27 13:35:00,12.61,12.61,12.6,12.6,31500.0,9.0201,9.0201,9.013,9.013,31500.0
2011-07-27 13:40:00,12.6,12.63,12.6,12.62,101500.0,9.013,9.0344,9.013,9.0273,101500.0
2011-07-27 13:45:00,12.63,12.63,12.61,12.61,36300.0,9.0344,9.0344,9.0201,9.0201,36300.0
2011-07-27 13:50:00,12.61,12.62,12.61,12.62,35400.0,9.0201,9.0273,9.0201,9.0273,35400.0
2011-07-27 13:55:00,12.61,12.63,12.61,12.62,208900.0,9.0201,9.0344,9.0201,9.0273,208900.0
2011-07-27 14:00:00,12.62,12.66,12.61,12.66,230400.0,9.0273,9.0559,9.0201,9.0559,230400.0
2011-07-27 14:05:00,12.65,12.65,12.63,12.65,344700.0,9.0487,9.0487,9.0344,9.0487,344700.0
2011-07-27 14:10:00,12.64,12.65,12.62,12.62,61600.0,9.0416,9.0487,9.0273,9.0273,61600.0
2011-07-27 14:15:00,12.63,12.63,12.62,12.63,78400.0,9.0344,9.0344,9.0273,9.0344,78400.0
2011-07-27 14:20:00,12.62,12.63,12.62,12.63,23300.0,9.0273,9.0344,9.0273,9.0344,23300.0
2011-07-27 14:25:00,12.63,12.63,12.59,12.59,353000.0,9.0344,9.0344,9.0058,9.0058,353000.0
2011-07-27 14:30:00,12.6,12.61,12.59,12.6,153300.0,9.013,9.0201,9.0058,9.013,153300.0
2011-07-27 14:35:00,12.61,12.61,12.58,12.59,179600.0,9.0201,9.0201,8.9986,9.0058,179600.0
2011-07-27 14:40:00,12.59,12.59,12.56,12.58,172100.0,9.0058,9.0058,8.9843,8.9986,172100.0
2011-07-27 14:45:00,12.58,12.6,12.58,12.59,180400.0,8.9986,9.013,8.9986,9.0058,180400.0
2011-07-27 14:50:00,12.59,12.59,12.57,12.58,87800.0,9.0058,9.0058,8.9915,8.9986,87800.0
2011-07-27 14:55:00,12.58,12.59,12.56,12.59,89600.0,8.9986,9.0058,8.9843,9.0058,89600.0
2011-07-27 15:00:00,12.59,12.59,12.57,12.58,39000.0,9.0058,9.0058,8.9915,8.9986,39000.0
2011-07-27 15:05:00,12.58,12.58,12.56,12.58,146000.0,8.9986,8.9986,8.9843,8.9986,146000.0
2011-07-27 15:10:00,12.58,12.59,12.57,12.59,53900.0,8.9986,9.0058,8.9915,9.0058,53900.0
2011-07-27 15:15:00,12.58,12.59,12.56,12.57,229200.0,8.9986,9.0058,8.9843,8.9915,229200.0
2011-07-27 15:20:00,12.56,12.57,12.55,12.57,192500.0,8.9843,8.9915,8.9772,8.9915,192500.0
2011-07-27 15:25:00,12.57,12.58,12.57,12.58,39700.0,8.9915,8.9986,8.9915,8.9986,39700.0
2011-07-27 15:30:00,12.58,12.58,12.57,12.58,59900.0,8.9986,8.9986,8.9915,8.9986,59900.0
2011-07-27 15:35:00,12.58,12.58,12.56,12.58,95000.0,8.9986,8.9986,8.9843,8.9986,95000.0
2011-07-27 15:40:00,12.58,12.58,12.56,12.57,132700.0,8.9986,8.9986,8.9843,8.9915,132700.0
2011-07-27 15:45:00,12.56,12.57,12.53,12.53,178700.0,8.9843,8.9915,8.9629,8.9629,178700.0
2011-07-27 15:50:00,12.54,12.56,12.53,12.55,282200.0,8.97,8.9843,8.9629,8.9772,282200.0
2011-07-27 15:55:00,12.54,12.58,12.54,12.57,733000.0,8.97,8.9986,8.97,8.9915,733000.0
2011-07-28 09:30:00,12.5,12.61,12.47,12.56,489700.0,8.9414,9.0201,8.92,8.9843,489700.0
2011-07-28 09:35:00,12.57,12.57,12.51,12.55,519000.0,8.9915,8.9915,8.9486,8.9772,519000.0
2011-07-28 09:40:00,12.55,12.55,12.43,12.47,1076400.0,8.9772,8.9772,8.8913,8.92,1076400.0
2011-07-28 09:45:00,12.47,12.49,12.44,12.44,323600.0,8.92,8.9343,8.8985,8.8985,323600.0
2011-07-28 09:50:00,12.44,12.45,12.42,12.42,584000.0,8.8985,8.9057,8.8842,8.8842,584000.0
2011-07-28 09:55:00,12.42,12.43,12.35,12.35,646100.0,8.8842,8.8913,8.8341,8.8341,646100.0
2011-07-28 10:00:00,12.35,12.37,12.31,12.37,814000.0,8.8341,8.8484,8.8055,8.8484,814000.0
2011-07-28 10:05:00,12.37,12.43,12.37,12.42,946200.0,8.8484,8.8913,8.8484,8.8842,946200.0
2011-07-28 10:10:00,12.42,12.49,12.41,12.48,762100.0,8.8842,8.9343,8.877,8.9271,762100.0
2011-07-28 10:15:00,12.48,12.5,12.46,12.48,442200.0,8.9271,8.9414,8.9128,8.9271,442200.0
2011-07-28 10:20:00,12.48,12.49,12.47,12.47,314900.0,8.9271,8.9343,8.92,8.92,314900.0
2011-07-28 10:25:00,12.47,12.49,12.47,12.47,167100.0,8.92,8.9343,8.92,8.92,167100.0
2011-07-28 10:30:00,12.48,12.49,12.47,12.49,207100.0,8.9271,8.9343,8.92,8.9343,207100.0
2011-07-28 10:35:00,12.48,12.5,12.47,12.49,242500.0,8.9271,8.9414,8.92,8.9343,242500.0
2011-07-28 10:40:00,12.49,12.51,12.48,12.51,285700.0,8.9343,8.9486,8.9271,8.9486,285700.0
2011-07-28 10:45:00,12.51,12.51,12.48,12.49,186200.0,8.9486,8.9486,8.9271,8.9343,186200.0
2011-07-28 10:50:00,12.5,12.52,12.48,12.51,141000.0,8.9414,8.9557,8.9271,8.9486,141000.0
2011-07-28 10:55:00,12.51,12.51,12.47,12.5,427900.0,8.9486,8.9486,8.92,8.9414,427900.0
2011-07-28 11:00:00,12.49,12.51,12.49,12.51,111200.0,8.9343,8.9486,8.9343,8.9486,111200.0
2011-07-28 11:05:00,12.51,12.56,12.51,12.55,263500.0,8.9486,8.9843,8.9486,8.9772,263500.0
2011-07-28 11:10:00,12.56,12.57,12.54,12.57,354600.0,8.9843,8.9915,8.97,8.9915,354600.0
2011-07-28 11:15:00,12.57,12.57,12.56,12.56,108200.0,8.9915,8.9915,8.9843,8.9843,108200.0
2011-07-28 11:20:00,12.56,12.67,12.56,12.67,572500.0,8.9843,9.063,8.9843,9.063,572500.0
2011-07-28 11:25:00,12.67,12.71,12.63,12.63,794100.0,9.063,9.0916,9.0344,9.0344,794100.0
2011-07-28 11:30:00,12.63,12.64,12.63,12.63,25600.0,9.0344,9.0416,9.0344,9.0344,25600.0
2011-07-28 11:35:00,12.63,12.63,12.57,12.58,338500.0,9.0344,9.0344,8.9915,8.9986,338500.0
2011-07-28 11:40:00,12.58,12.62,12.58,12.62,159800.0,8.9986,9.0273,8.9986,9.0273,159800.0
2011-07-28 11:45:00,12.62,12.62,12.61,12.61,45300.0,9.0273,9.0273,9.0201,9.0201,45300.0
2011-07-28 11:50:00,12.61,12.62,12.61,12.62,96700.0,9.0201,9.0273,9.0201,9.0273,96700.0
2011-07-28 11:55:00,12.62,12.65,12.61,12.64,166600.0,9.0273,9.0487,9.0201,9.0416,166600.0
2011-07-28 12:00:00,12.63,12.66,12.63,12.65,179200.0,9.0344,9.0559,9.0344,9.0487,179200.0
2011-07-28 12:05:00,12.64,12.69,12.57,12.57,1548500.0,9.0416,9.0773,8.9915,8.9915,1548500.0
2011-07-28 12:10:00,12.57,12.57,12.51,12.51,561900.0,8.9915,8.9915,8.9486,8.9486,561900.0
2011-07-28 12:15:00,12.51,12.52,12.48,12.48,212900.0,8.9486,8.9557,8.9271,8.9271,212900.0
2011-07-28 12:20:00,12.48,12.5,12.47,12.5,359800.0,8.9271,8.9414,8.92,8.9414,359800.0
2011-07-28 12:25:00,12.5,12.53,12.49,12.53,168000.0,8.9414,8.9629,8.9343,8.9629,168000.0
2011-07-28 12:30:00,12.52,12.53,12.51,12.53,142900.0,8.9557,8.9629,8.9486,8.9629,142900.0
2011-07-28 12:35:00,12.53,12.53,12.45,12.47,542400.0,8.9629,8.9629,8.9057,8.92,542400.0
2011-07-28 12:40:00,12.47,12.47,12.45,12.46,117400.0,8.92,8.92,8.9057,8.9128,117400.0
2011-07-28 12:45:00,12.47,12.47,12.45,12.46,111800.0,8.92,8.92,8.9057,8.9128,111800.0
2011-07-28 12:50:00,12.46,12.47,12.44,12.46,151300.0,8.9128,8.92,8.8985,8.9128,151300.0
2011-07-28 12:55:00,12.46,12.47,12.41,12.41,256100.0,8.9128,8.92,8.877,8.877,256100.0
2011-07-28 13:00:00,12.42,12.44,12.41,12.42,216400.0,8.8842,8.8985,8.877,8.8842,216400.0
2011-07-28 13:05:00,12.42,12.44,12.42,12.44,117900.0,8.8842,8.8985,8.8842,8.8985,117900.0
2011-07-28 13:10:00,12.44,12.44,12.43,12.43,59000.0,8.8985,8.8985,8.8913,8.8913,59000.0
2011-07-28 13:15:00,12.44,12.44,12.4,12.4,119900.0,8.8985,8.8985,8.8699,8.8699,119900.0
2011-07-28 13:20:00,12.4,12.41,12.36,12.37,267600.0,8.8699,8.877,8.8413,8.8484,267600.0
2011-07-28 13:25:00,12.37,12.39,12.36,12.38,165200.0,8.8484,8.8627,8.8413,8.8556,165200.0
2011-07-28 13:30:00,12.38,12.39,12.3,12.33,1112400.0,8.8556,8.8627,8.7984,8.8198,1112400.0
2011-07-28 13:35:00,12.34,12.37,12.33,12.35,420400.0,8.827,8.8484,8.8198,8.8341,420400.0
2011-07-28 13:40:00,12.35,12.37,12.34,12.34,260100.0,8.8341,8.8484,8.827,8.827,260100.0
2011-07-28 13:45:00,12.35,12.36,12.33,12.34,126900.0,8.8341,8.8413,8.8198,8.827,126900.0
2011-07-28 13:50:00,12.34,12.35,12.33,12.34,298400.0,8.827,8.8341,8.8198,8.827,298400.0
2011-07-28 13:55:00,12.34,12.36,12.33,12.35,332000.0,8.827,8.8413,8.8198,8.8341,332000.0
2011-07-28 14:00:00,12.35,12.38,12.34,12.38,302700.0,8.8341,8.8556,8.827,8.8556,302700.0
2011-07-28 14:05:00,12.38,12.38,12.36,12.36,207100.0,8.8556,8.8556,8.8413,8.8413,207100.0
2011-07-28 14:10:00,12.36,12.38,12.36,12.38,257000.0,8.8413,8.8556,8.8413,8.8556,257000.0
2011-07-28 14:15:00,12.38,12.43,12.38,12.4,390000.0,8.8556,8.8913,8.8556,8.8699,390000.0
2011-07-28 14:20:00,12.4,12.43,12.39,12.42,180100.0,8.8699,8.8913,8.8627,8.8842,180100.0
2011-07-28 14:25:00,12.42,12.42,12.4,12.41,61600.0,8.8842,8.8842,8.8699,8.877,61600.0
2011-07-28 14:30:00,12.41,12.41,12.37,12.37,288800.0,8.877,8.877,8.8484,8.8484,288800.0
2011-07-28 14:35:00,12.37,12.38,12.37,12.37,40100.0,8.8484,8.8556,8.8484,8.8484,40100.0
2011-07-28 14:40:00,12.37,12.38,12.36,12.38,158700.0,8.8484,8.8556,8.8413,8.8556,158700.0
2011-07-28 14:45:00,12.38,12.38,12.36,12.37,58500.0,8.8556,8.8556,8.8413,8.8484,58500.0
2011-07-28 14:50:00,12.36,12.4,12.36,12.39,226600.0,8.8413,8.8699,8.8413,8.8627,226600.0
2011-07-28 14:55:00,12.39,12.39,12.36,12.38,194800.0,8.8627,8.8627,8.8413,8.8556,194800.0
2011-07-28 15:00:00,12.38,12.39,12.35,12.36,95000.0,8.8556,8.8627,8.8341,8.8413,95000.0
2011-07-28 15:05:00,12.36,12.36,12.35,12.35,49300.0,8.8413,8.8413,8.8341,8.8341,49300.0
2011-07-28 15:10:00,12.35,12.36,12.35,12.35,63600.0,8.8341,8.8413,8.8341,8.8341,63600.0
2011-07-28 15:15:00,12.35,12.36,12.35,12.36,67100.0,8.8341,8.8413,8.8341,8.8413,67100.0
2011-07-28 15:20:00,12.36,12.36,12.35,12.36,68600.0,8.8413,8.8413,8.8341,8.8413,68600.0
2011-07-28 15:25:00,12.35,12.36,12.35,12.35,151300.0,8.8341,8.8413,8.8341,8.8341,151300.0
2011-07-28 15:30:00,12.36,12.36,12.33,12.34,165000.0,8.8413,8.8413,8.8198,8.827,165000.0
2011-07-28 15:35:00,12.34,12.35,12.31,12.34,383800.0,8.827,8.8341,8.8055,8.827,383800.0
2011-07-28 15:40:00,12.34,12.35,12.28,12.28,459900.0,8.827,8.8341,8.7841,8.7841,459900.0
2011-07-28 15:45:00,12.29,12.34,12.28,12.33,454800.0,8.7912,8.827,8.7841,8.8198,454800.0
2011-07-28 15:50:00,12.34,12.35,12.33,12.35,363300.0,8.827,8.8341,8.8198,8.8341,363300.0
2011-07-28 15:55:00,12.35,12.35,12.3,12.32,1344000.0,8.8341,8.8341,8.7984,8.8127,1344000.0
2011-07-29 09:30:00,12.31,12.42,12.23,12.39,1074800.0,8.8055,8.8842,8.7483,8.8627,1074800.0
2011-07-29 09:35:00,12.39,12.43,12.32,12.36,794600.0,8.8627,8.8913,8.8127,8.8413,794600.0
2011-07-29 09:40:00,12.36,12.38,12.31,12.32,647800.0,8.8413,8.8556,8.8055,8.8127,647800.0
2011-07-29 09:45:00,12.32,12.35,12.3,12.35,505600.0,8.8127,8.8341,8.7984,8.8341,505600.0
2011-07-29 09:50:00,12.35,12.36,12.32,12.35,505000.0,8.8341,8.8413,8.8127,8.8341,505000.0
2011-07-29 09:55:00,12.34,12.38,12.31,12.32,1529900.0,8.827,8.8556,8.8055,8.8127,1529900.0
2011-07-29 10:00:00,12.32,12.34,12.3,12.31,699300.0,8.8127,8.827,8.7984,8.8055,699300.0
2011-07-29 10:05:00,12.32,12.38,12.29,12.29,393100.0,8.8127,8.8556,8.7912,8.7912,393100.0
2011-07-29 10:10:00,12.3,12.31,12.28,12.3,555700.0,8.7984,8.8055,8.7841,8.7984,555700.0
2011-07-29 10:15:00,12.3,12.31,12.27,12.29,391700.0,8.7984,8.8055,8.7769,8.7912,391700.0
2011-07-29 10:20:00,12.29,12.35,12.29,12.32,324900.0,8.7912,8.8341,8.7912,8.8127,324900.0
2011-07-29 10:25:00,12.32,12.34,12.3,12.32,347700.0,8.8127,8.827,8.7984,8.8127,347700.0
2011-07-29 10:30:00,12.32,12.36,12.31,12.34,593900.0,8.8127,8.8413,8.8055,8.827,593900.0
2011-07-29 10:35:00,12.34,12.35,12.3,12.33,556800.0,8.827,8.8341,8.7984,8.8198,556800.0
2011-07-29 10:40:00,12.33,12.33,12.25,12.28,331800.0,8.8198,8.8198,8.7626,8.7841,331800.0
2011-07-29 10:45:00,12.28,12.29,12.25,12.27,373700.0,8.7841,8.7912,8.7626,8.7769,373700.0
2011-07-29 10:50:00,12.26,12.32,12.26,12.29,249700.0,8.7697,8.8127,8.7697,8.7912,249700.0
2011-07-29 10:55:00,12.29,12.35,12.29,12.31,519100.0,8.7912,8.8341,8.7912,8.8055,519100.0
2011-07-29 11:00:00,12.31,12.31,12.27,12.28,114800.0,8.8055,8.8055,8.7769,8.7841,114800.0
2011-07-29 11:05:00,12.28,12.34,12.27,12.34,176800.0,8.7841,8.827,8.7769,8.827,176800.0
2011-07-29 11:10:00,12.34,12.35,12.31,12.32,199900.0,8.827,8.8341,8.8055,8.8127,199900.0
2011-07-29 11:15:00,12.31,12.35,12.31,12.35,222000.0,8.8055,8.8341,8.8055,8.8341,222000.0
2011-07-29 11:20:00,12.35,12.35,12.32,12.33,217400.0,8.8341,8.8341,8.8127,8.8198,217400.0
2011-07-29 11:25:00,12.32,12.33,12.29,12.29,88600.0,8.8127,8.8198,8.7912,8.7912,88600.0
2011-07-29 11:30:00,12.29,12.32,12.29,12.3,78600.0,8.7912,8.8127,8.7912,8.7984,78600.0
2011-07-29 11:35:00,12.3,12.31,12.29,12.31,49300.0,8.7984,8.8055,8.7912,8.8055,49300.0
2011-07-29 11:40:00,12.31,12.34,12.31,12.32,109700.0,8.8055,8.827,8.8055,8.8127,109700.0
2011-07-29 11:45:00,12.32,12.33,12.29,12.31,144400.0,8.8127,8.8198,8.7912,8.8055,144400.0
2011-07-29 11:50:00,12.31,12.37,12.3,12.36,143100.0,8.8055,8.8484,8.7984,8.8413,143100.0
2011-07-29 11:55:00,12.36,12.38,12.34,12.34,195200.0,8.8413,8.8556,8.827,8.827,195200.0
2011-07-29 12:00:00,12.35,12.36,12.3,12.3,148800.0,8.8341,8.8413,8.7984,8.7984,148800.0
2011-07-29 12:05:00,12.31,12.32,12.3,12.31,43400.0,8.8055,8.8127,8.7984,8.8055,43400.0
2011-07-29 12:10:00,12.31,12.32,12.29,12.3,50000.0,8.8055,8.8127,8.7912,8.7984,50000.0
2011-07-29 12:15:00,12.29,12.3,12.28,12.29,69300.0,8.7912,8.7984,8.7841,8.7912,69300.0
2011-07-29 12:20:00,12.29,12.3,12.28,12.28,69400.0,8.7912,8.7984,8.7841,8.7841,69400.0
2011-07-29 12:25:00,12.29,12.31,12.29,12.29,52100.0,8.7912,8.8055,8.7912,8.7912,52100.0
2011-07-29 12:30:00,12.29,12.3,12.26,12.27,46900.0,8.7912,8.7984,8.7697,8.7769,46900.0
2011-07-29 12:35:00,12.27,12.31,12.27,12.29,115000.0,8.7769,8.8055,8.7769,8.7912,115000.0
2011-07-29 12:40:00,12.29,12.31,12.29,12.3,30900.0,8.7912,8.8055,8.7912,8.7984,30900.0
2011-07-29 12:45:00,12.3,12.3,12.28,12.29,31500.0,8.7984,8.7984,8.7841,8.7912,31500.0
2011-07-29 12:50:00,12.29,12.29,12.28,12.29,5600.0,8.7912,8.7912,8.7841,8.7912,5600.0
2011-07-29 12:55:00,12.28,12.3,12.28,12.28,56000.0,8.7841,8.7984,8.7841,8.7841,56000.0
2011-07-29 13:00:00,12.29,12.3,12.27,12.27,62400.0,8.7912,8.7984,8.7769,8.7769,62400.0
2011-07-29 13:05:00,12.27,12.3,12.27,12.3,41200.0,8.7769,8.7984,8.7769,8.7984,41200.0
2011-07-29 13:10:00,12.3,12.3,12.26,12.28,107600.0,8.7984,8.7984,8.7697,8.7841,107600.0
2011-07-29 13:15:00,12.29,12.29,12.28,12.29,9600.0,8.7912,8.7912,8.7841,8.7912,9600.0
2011-07-29 13:20:00,12.29,12.32,12.29,12.32,37000.0,8.7912,8.8127,8.7912,8.8127,37000.0
2011-07-29 13:25:00,12.32,12.32,12.3,12.31,42800.0,8.8127,8.8127,8.7984,8.8055,42800.0
2011-07-29 13:30:00,12.31,12.31,12.28,12.3,105200.0,8.8055,8.8055,8.7841,8.7984,105200.0
2011-07-29 13:35:00,12.3,12.32,12.3,12.32,195600.0,8.7984,8.8127,8.7984,8.8127,195600.0
2011-07-29 13:40:00,12.33,12.33,12.31,12.33,49400.0,8.8198,8.8198,8.8055,8.8198,49400.0
2011-07-29 13:45:00,12.33,12.34,12.32,12.33,143200.0,8.8198,8.827,8.8127,8.8198,143200.0
2011-07-29 13:50:00,12.34,12.35,12.32,12.33,183600.0,8.827,8.8341,8.8127,8.8198,183600.0
2011-07-29 13:55:00,12.33,12.34,12.32,12.34,22600.0,8.8198,8.827,8.8127,8.827,22600.0
2011-07-29 14:00:00,12.33,12.34,12.31,12.33,243000.0,8.8198,8.827,8.8055,8.8198,243000.0
2011-07-29 14:05:00,12.33,12.34,12.32,12.32,175700.0,8.8198,8.827,8.8127,8.8127,175700.0
2011-07-29 14:10:00,12.32,12.34,12.3,12.32,290400.0,8.8127,8.827,8.7984,8.8127,290400.0
2011-07-29 14:15:00,12.31,12.32,12.31,12.31,430200.0,8.8055,8.8127,8.8055,8.8055,430200.0
2011-07-29 14:20:00,12.31,12.32,12.31,12.32,173300.0,8.8055,8.8127,8.8055,8.8127,173300.0
2011-07-29 14:25:00,12.32,12.32,12.31,12.31,99300.0,8.8127,8.8127,8.8055,8.8055,99300.0
2011-07-29 14:30:00,12.32,12.33,12.31,12.33,104900.0,8.8127,8.8198,8.8055,8.8198,104900.0
2011-07-29 14:35:00,12.32,12.33,12.31,12.33,60500.0,8.8127,8.8198,8.8055,8.8198,60500.0
2011-07-29 14:40:00,12.33,12.34,12.32,12.34,170900.0,8.8198,8.827,8.8127,8.827,170900.0
2011-07-29 14:45:00,12.34,12.35,12.33,12.33,67300.0,8.827,8.8341,8.8198,8.8198,67300.0
2011-07-29 14:50:00,12.34,12.34,12.32,12.32,36000.0,8.827,8.827,8.8127,8.8127,36000.0
2011-07-29 14:55:00,12.32,12.35,12.32,12.33,385000.0,8.8127,8.8341,8.8127,8.8198,385000.0
2011-07-29 15:00:00,12.33,12.34,12.32,12.33,57100.0,8.8198,8.827,8.8127,8.8198,57100.0
2011-07-29 15:05:00,12.33,12.34,12.33,12.34,82600.0,8.8198,8.827,8.8198,8.827,82600.0
2011-07-29 15:10:00,12.34,12.35,12.33,12.34,223700.0,8.827,8.8341,8.8198,8.827,223700.0
2011-07-29 15:15:00,12.33,12.37,12.33,12.35,196200.0,8.8198,8.8484,8.8198,8.8341,196200.0
2011-07-29 15:20:00,12.35,12.35,12.33,12.33,126400.0,8.8341,8.8341,8.8198,8.8198,126400.0
2011-07-29 15:25:00,12.33,12.34,12.31,12.34,178800.0,8.8198,8.827,8.8055,8.827,178800.0
2011-07-29 15:30:00,12.34,12.34,12.3,12.32,157000.0,8.827,8.827,8.7984,8.8127,157000.0
2011-07-29 15:35:00,12.31,12.34,12.31,12.34,115800.0,8.8055,8.827,8.8055,8.827,115800.0
2011-07-29 15:40:00,12.34,12.34,12.31,12.33,332800.0,8.827,8.827,8.8055,8.8198,332800.0
2011-07-29 15:45:00,12.33,12.34,12.31,12.33,445600.0,8.8198,8.827,8.8055,8.8198,445600.0
2011-07-29 15:50:00,12.33,12.33,12.3,12.33,649600.0,8.8198,8.8198,8.7984,8.8198,649600.0
2011-07-29 15:55:00,12.33,12.36,12.33,12.35,1105400.0,8.8198,8.8413,8.8198,8.8341,1105400.0
2011-08-01 09:30:00,12.6,12.69,12.6,12.67,479000.0,9.013,9.0773,9.013,9.063,479000.0
2011-08-01 09:35:00,12.67,12.69,12.63,12.64,963600.0,9.063,9.0773,9.0344,9.0416,963600.0
2011-08-01 09:40:00,12.65,12.67,12.62,12.63,513400.0,9.0487,9.063,9.0273,9.0344,513400.0
2011-08-01 09:45:00,12.62,12.63,12.54,12.57,488500.0,9.0273,9.0344,8.97,8.9915,488500.0
2011-08-01 09:50:00,12.57,12.59,12.56,12.56,140300.0,8.9915,9.0058,8.9843,8.9843,140300.0
2011-08-01 09:55:00,12.56,12.58,12.54,12.56,186300.0,8.9843,8.9986,8.97,8.9843,186300.0
2011-08-01 10:00:00,12.55,12.55,12.44,12.46,709100.0,8.9772,8.9772,8.8985,8.9128,709100.0
2011-08-01 10:05:00,12.46,12.52,12.42,12.5,449100.0,8.9128,8.9557,8.8842,8.9414,449100.0
2011-08-01 10:10:00,12.5,12.51,12.48,12.48,702200.0,8.9414,8.9486,8.9271,8.9271,702200.0
2011-08-01 10:15:00,12.48,12.5,12.46,12.47,444600.0,8.9271,8.9414,8.9128,8.92,444600.0
2011-08-01 10:20:00,12.48,12.48,12.43,12.47,388700.0,8.9271,8.9271,8.8913,8.92,388700.0
2011-08-01 10:25:00,12.46,12.46,12.42,12.42,429600.0,8.9128,8.9128,8.8842,8.8842,429600.0
2011-08-01 10:30:00,12.42,12.45,12.41,12.42,152700.0,8.8842,8.9057,8.877,8.8842,152700.0
2011-08-01 10:35:00,12.42,12.46,12.42,12.46,270000.0,8.8842,8.9128,8.8842,8.9128,270000.0
2011-08-01 10:40:00,12.45,12.46,12.43,12.44,288600.0,8.9057,8.9128,8.8913,8.8985,288600.0
2011-08-01 10:45:00,12.45,12.47,12.42,12.42,234600.0,8.9057,8.92,8.8842,8.8842,234600.0
2011-08-01 10:50:00,12.43,12.45,12.42,12.42,198500.0,8.8913,8.9057,8.8842,8.8842,198500.0
2011-08-01 10:55:00,12.43,12.43,12.41,12.42,162300.0,8.8913,8.8913,8.877,8.8842,162300.0
2011-08-01 11:00:00,12.43,12.43,12.41,12.41,434700.0,8.8913,8.8913,8.877,8.877,434700.0
2011-08-01 11:05:00,12.41,12.42,12.39,12.4,603900.0,8.877,8.8842,8.8627,8.8699,603900.0
2011-08-01 11:10:00,12.41,12.41,12.39,12.41,237900.0,8.877,8.877,8.8627,8.877,237900.0
2011-08-01 11:15:00,12.41,12.41,12.39,12.39,102600.0,8.877,8.877,8.8627,8.8627,102600.0
2011-08-01 11:20:00,12.39,12.41,12.39,12.4,128200.0,8.8627,8.877,8.8627,8.8699,128200.0
2011-08-01 11:25:00,12.4,12.41,12.39,12.4,134500.0,8.8699,8.877,8.8627,8.8699,134500.0
2011-08-01 11:30:00,12.4,12.4,12.36,12.37,253600.0,8.8699,8.8699,8.8413,8.8484,253600.0
2011-08-01 11:35:00,12.37,12.38,12.35,12.38,637500.0,8.8484,8.8556,8.8341,8.8556,637500.0
2011-08-01 11:40:00,12.38,12.38,12.36,12.37,86400.0,8.8556,8.8556,8.8413,8.8484,86400.0
2011-08-01 11:45:00,12.37,12.38,12.36,12.37,189800.0,8.8484,8.8556,8.8413,8.8484,189800.0
2011-08-01 11:50:00,12.37,12.38,12.36,12.37,155400.0,8.8484,8.8556,8.8413,8.8484,155400.0
2011-08-01 11:55:00,12.36,12.36,12.33,12.33,223400.0,8.8413,8.8413,8.8198,8.8198,223400.0
2011-08-01 12:00:00,12.33,12.37,12.33,12.36,246600.0,8.8198,8.8484,8.8198,8.8413,246600.0
2011-08-01 12:05:00,12.37,12.38,12.36,12.38,219700.0,8.8484,8.8556,8.8413,8.8556,219700.0
2011-08-01 12:10:00,12.38,12.39,12.36,12.36,84700.0,8.8556,8.8627,8.8413,8.8413,84700.0
2011-08-01 12:15:00,12.37,12.39,12.36,12.38,145900.0,8.8484,8.8627,8.8413,8.8556,145900.0
2011-08-01 12:20:00,12.38,12.38,12.37,12.38,31800.0,8.8556,8.8556,8.8484,8.8556,31800.0
2011-08-01 12:25:00,12.37,12.4,12.37,12.4,72400.0,8.8484,8.8699,8.8484,8.8699,72400.0
2011-08-01 12:30:00,12.39,12.41,12.39,12.41,53800.0,8.8627,8.877,8.8627,8.877,53800.0
2011-08-01 12:35:00,12.4,12.41,12.4,12.41,31000.0,8.8699,8.877,8.8699,8.877,31000.0
2011-08-01 12:40:00,12.41,12.41,12.39,12.39,104600.0,8.877,8.877,8.8627,8.8627,104600.0
2011-08-01 12:45:00,12.39,12.4,12.39,12.4,43500.0,8.8627,8.8699,8.8627,8.8699,43500.0
2011-08-01 12:50:00,12.4,12.43,12.39,12.42,174900.0,8.8699,8.8913,8.8627,8.8842,174900.0
2011-08-01 12:55:00,12.41,12.42,12.41,12.42,121000.0,8.877,8.8842,8.877,8.8842,121000.0
2011-08-01 13:00:00,12.41,12.42,12.4,12.41,95800.0,8.877,8.8842,8.8699,8.877,95800.0
2011-08-01 13:05:00,12.41,12.42,12.4,12.41,127400.0,8.877,8.8842,8.8699,8.877,127400.0
2011-08-01 13:10:00,12.41,12.41,12.39,12.4,105800.0,8.877,8.877,8.8627,8.8699,105800.0
2011-08-01 13:15:00,12.4,12.41,12.39,12.41,80900.0,8.8699,8.877,8.8627,8.877,80900.0
2011-08-01 13:20:00,12.41,12.41,12.4,12.4,23000.0,8.877,8.877,8.8699,8.8699,23000.0
2011-08-01 13:25:00,12.41,12.41,12.39,12.4,184400.0,8.877,8.877,8.8627,8.8699,184400.0
2011-08-01 13:30:00,12.4,12.41,12.4,12.41,21000.0,8.8699,8.877,8.8699,8.877,21000.0
2011-08-01 13:35:00,12.41,12.41,12.4,12.41,19800.0,8.877,8.877,8.8699,8.877,19800.0
2011-08-01 13:40:00,12.4,12.42,12.4,12.42,167200.0,8.8699,8.8842,8.8699,8.8842,167200.0
2011-08-01 13:45:00,12.41,12.42,12.41,12.42,76800.0,8.877,8.8842,8.877,8.8842,76800.0
2011-08-01 13:50:00,12.42,12.42,12.41,12.41,30100.0,8.8842,8.8842,8.877,8.877,30100.0
2011-08-01 13:55:00,12.42,12.42,12.41,12.42,64300.0,8.8842,8.8842,8.877,8.8842,64300.0
2011-08-01 14:00:00,12.41,12.43,12.41,12.43,111300.0,8.877,8.8913,8.877,8.8913,111300.0
2011-08-01 14:05:00,12.42,12.42,12.41,12.41,85200.0,8.8842,8.8842,8.877,8.877,85200.0
2011-08-01 14:10:00,12.42,12.42,12.4,12.4,150000.0,8.8842,8.8842,8.8699,8.8699,150000.0
2011-08-01 14:15:00,12.41,12.41,12.4,12.41,21600.0,8.877,8.877,8.8699,8.877,21600.0
2011-08-01 14:20:00,12.41,12.41,12.4,12.4,23100.0,8.877,8.877,8.8699,8.8699,23100.0
2011-08-01 14:25:00,12.41,12.41,12.4,12.41,33700.0,8.877,8.877,8.8699,8.877,33700.0
2011-08-01 14:30:00,12.41,12.41,12.4,12.41,27600.0,8.877,8.877,8.8699,8.877,27600.0
2011-08-01 14:35:00,12.41,12.47,12.41,12.45,557700.0,8.877,8.92,8.877,8.9057,557700.0
2011-08-01 14:40:00,12.46,12.47,12.44,12.44,185400.0,8.9128,8.92,8.8985,8.8985,185400.0
2011-08-01 14:45:00,12.45,12.49,12.44,12.46,192500.0,8.9057,8.9343,8.8985,8.9128,192500.0
2011-08-01 14:50:00,12.46,12.47,12.44,12.47,196900.0,8.9128,8.92,8.8985,8.92,196900.0
2011-08-01 14:55:00,12.47,12.49,12.47,12.49,82200.0,8.92,8.9343,8.92,8.9343,82200.0
2011-08-01 15:00:00,12.49,12.5,12.47,12.47,289500.0,8.9343,8.9414,8.92,8.92,289500.0
2011-08-01 15:05:00,12.47,12.48,12.45,12.46,124100.0,8.92,8.9271,8.9057,8.9128,124100.0
2011-08-01 15:10:00,12.47,12.47,12.45,12.46,127500.0,8.92,8.92,8.9057,8.9128,127500.0
2011-08-01 15:15:00,12.46,12.46,12.44,12.46,181300.0,8.9128,8.9128,8.8985,8.9128,181300.0
2011-08-01 15:20:00,12.46,12.48,12.45,12.46,117000.0,8.9128,8.9271,8.9057,8.9128,117000.0
2011-08-01 15:25:00,12.46,12.48,12.46,12.48,101900.0,8.9128,8.9271,8.9128,8.9271,101900.0
2011-08-01 15:30:00,12.48,12.48,12.47,12.48,151400.0,8.9271,8.9271,8.92,8.9271,151400.0
2011-08-01 15:35:00,12.48,12.51,12.46,12.51,282500.0,8.9271,8.9486,8.9128,8.9486,282500.0
2011-08-01 15:40:00,12.51,12.53,12.5,12.5,407600.0,8.9486,8.9629,8.9414,8.9414,407600.0
2011-08-01 15:45:00,12.5,12.54,12.5,12.54,245600.0,8.9414,8.97,8.9414,8.97,245600.0
2011-08-01 15:50:00,12.53,12.54,12.49,12.49,420600.0,8.9629,8.97,8.9343,8.9343,420600.0
2011-08-01 15:55:00,12.5,12.53,12.49,12.53,717500.0,8.9414,8.9629,8.9343,8.9629,717500.0
2011-08-02 09:30:00,12.45,12.45,12.34,12.37,233100.0,8.9057,8.9057,8.827,8.8484,233100.0
2011-08-02 09:35:00,12.37,12.4,12.37,12.38,150200.0,8.8484,8.8699,8.8484,8.8556,150200.0
2011-08-02 09:40:00,12.38,12.41,12.33,12.34,159000.0,8.8556,8.877,8.8198,8.827,159000.0
2011-08-02 09:45:00,12.33,12.38,12.33,12.35,243500.0,8.8198,8.8556,8.8198,8.8341,243500.0
2011-08-02 09:50:00,12.36,12.39,12.35,12.37,205800.0,8.8413,8.8627,8.8341,8.8484,205800.0
2011-08-02 09:55:00,12.37,12.41,12.37,12.4,63500.0,8.8484,8.877,8.8484,8.8699,63500.0
2011-08-02 10:00:00,12.4,12.46,12.4,12.43,250500.0,8.8699,8.9128,8.8699,8.8913,250500.0
2011-08-02 10:05:00,12.43,12.43,12.39,12.39,48500.0,8.8913,8.8913,8.8627,8.8627,48500.0
2011-08-02 10:10:00,12.4,12.43,12.39,12.4,137600.0,8.8699,8.8913,8.8627,8.8699,137600.0
2011-08-02 10:15:00,12.4,12.4,12.36,12.37,57600.0,8.8699,8.8699,8.8413,8.8484,57600.0
2011-08-02 10:20:00,12.37,12.39,12.36,12.38,38100.0,8.8484,8.8627,8.8413,8.8556,38100.0
2011-08-02 10:25:00,12.38,12.39,12.33,12.34,101200.0,8.8556,8.8627,8.8198,8.827,101200.0
2011-08-02 10:30:00,12.34,12.36,12.33,12.36,105800.0,8.827,8.8413,8.8198,8.8413,105800.0
2011-08-02 10:35:00,12.36,12.38,12.35,12.35,147500.0,8.8413,8.8556,8.8341,8.8341,147500.0
2011-08-02 10:40:00,12.35,12.42,12.35,12.4,226800.0,8.8341,8.8842,8.8341,8.8699,226800.0
2011-08-02 10:45:00,12.4,12.41,12.37,12.38,185500.0,8.8699,8.877,8.8484,8.8556,185500.0
2011-08-02 10:50:00,12.38,12.39,12.35,12.35,52700.0,8.8556,8.8627,8.8341,8.8341,52700.0
2011-08-02 10:55:00,12.35,12.36,12.35,12.36,8100.0,8.8341,8.8413,8.8341,8.8413,8100.0
2011-08-02 11:00:00,12.35,12.36,12.34,12.35,75200.0,8.8341,8.8413,8.827,8.8341,75200.0
2011-08-02 11:05:00,12.36,12.36,12.34,12.35,119300.0,8.8413,8.8413,8.827,8.8341,119300.0
2011-08-02 11:10:00,12.35,12.35,12.31,12.33,136500.0,8.8341,8.8341,8.8055,8.8198,136500.0
2011-08-02 11:15:00,12.32,12.33,12.32,12.32,24800.0,8.8127,8.8198,8.8127,8.8127,24800.0
2011-08-02 11:20:00,12.32,12.35,12.3,12.34,250300.0,8.8127,8.8341,8.7984,8.827,250300.0
2011-08-02 11:25:00,12.34,12.34,12.33,12.33,47500.0,8.827,8.827,8.8198,8.8198,47500.0
2011-08-02 11:30:00,12.33,12.34,12.32,12.32,39000.0,8.8198,8.827,8.8127,8.8127,39000.0
2011-08-02 11:35:00,12.33,12.33,12.32,12.32,24200.0,8.8198,8.8198,8.8127,8.8127,24200.0
2011-08-02 11:40:00,12.32,12.33,12.31,12.31,41500.0,8.8127,8.8198,8.8055,8.8055,41500.0
2011-08-02 11:45:00,12.31,12.32,12.31,12.31,92800.0,8.8055,8.8127,8.8055,8.8055,92800.0
2011-08-02 11:50:00,12.32,12.35,12.32,12.34,141400.0,8.8127,8.8341,8.8127,8.827,141400.0
2011-08-02 11:55:00,12.35,12.35,12.33,12.33,274100.0,8.8341,8.8341,8.8198,8.8198,274100.0
2011-08-02 12:00:00,12.34,12.34,12.33,12.33,34100.0,8.827,8.827,8.8198,8.8198,34100.0
2011-08-02 12:05:00,12.34,12.36,12.33,12.33,228000.0,8.827,8.8413,8.8198,8.8198,228000.0
2011-08-02 12:10:00,12.33,12.34,12.33,12.34,59600.0,8.8198,8.827,8.8198,8.827,59600.0
2011-08-02 12:15:00,12.34,12.35,12.33,12.35,108200.0,8.827,8.8341,8.8198,8.8341,108200.0
2011-08-02 12:20:00,12.35,12.35,12.33,12.33,82200.0,8.8341,8.8341,8.8198,8.8198,82200.0
2011-08-02 12:25:00,12.34,12.34,12.32,12.32,80100.0,8.827,8.827,8.8127,8.8127,80100.0
2011-08-02 12:30:00,12.32,12.33,12.31,12.32,19300.0,8.8127,8.8198,8.8055,8.8127,19300.0
2011-08-02 12:35:00,12.32,12.32,12.29,12.3,275900.0,8.8127,8.8127,8.7912,8.7984,275900.0
2011-08-02 12:40:00,12.29,12.32,12.29,12.29,140300.0,8.7912,8.8127,8.7912,8.7912,140300.0
2011-08-02 12:45:00,12.29,12.29,12.26,12.26,92300.0,8.7912,8.7912,8.7697,8.7697,92300.0
2011-08-02 12:50:00,12.26,12.28,12.26,12.27,111200.0,8.7697,8.7841,8.7697,8.7769,111200.0
2011-08-02 12:55:00,12.27,12.28,12.26,12.27,29400.0,8.7769,8.7841,8.7697,8.7769,29400.0
2011-08-02 13:00:00,12.27,12.3,12.26,12.29,220500.0,8.7769,8.7984,8.7697,8.7912,220500.0
2011-08-02 13:05:00,12.29,12.29,12.27,12.28,109800.0,8.7912,8.7912,8.7769,8.7841,109800.0
2011-08-02 13:10:00,12.29,12.3,12.27,12.27,77100.0,8.7912,8.7984,8.7769,8.7769,77100.0
2011-08-02 13:15:00,12.27,12.31,12.27,12.29,136700.0,8.7769,8.8055,8.7769,8.7912,136700.0
2011-08-02 13:20:00,12.29,12.31,12.29,12.3,119800.0,8.7912,8.8055,8.7912,8.7984,119800.0
2011-08-02 13:25:00,12.31,12.31,12.28,12.28,227400.0,8.8055,8.8055,8.7841,8.7841,227400.0
2011-08-02 13:30:00,12.28,12.3,12.28,12.28,79100.0,8.7841,8.7984,8.7841,8.7841,79100.0
2011-08-02 13:35:00,12.29,12.29,12.26,12.26,64400.0,8.7912,8.7912,8.7697,8.7697,64400.0
2011-08-02 13:40:00,12.27,12.28,12.27,12.28,72100.0,8.7769,8.7841,8.7769,8.7841,72100.0
2011-08-02 13:45:00,12.27,12.28,12.26,12.27,216700.0,8.7769,8.7841,8.7697,8.7769,216700.0
2011-08-02 13:50:00,12.27,12.28,12.27,12.27,20600.0,8.7769,8.7841,8.7769,8.7769,20600.0
2011-08-02 13:55:00,12.28,12.28,12.25,12.25,425600.0,8.7841,8.7841,8.7626,8.7626,425600.0
2011-08-02 14:00:00,12.26,12.28,12.25,12.26,231300.0,8.7697,8.7841,8.7626,8.7697,231300.0
2011-08-02 14:05:00,12.27,12.28,12.26,12.28,121900.0,8.7769,8.7841,8.7697,8.7841,121900.0
2011-08-02 14:10:00,12.28,12.29,12.27,12.28,60400.0,8.7841,8.7912,8.7769,8.7841,60400.0
2011-08-02 14:15:00,12.28,12.3,12.28,12.29,118500.0,8.7841,8.7984,8.7841,8.7912,118500.0
2011-08-02 14:20:00,12.3,12.3,12.28,12.29,68500.0,8.7984,8.7984,8.7841,8.7912,68500.0
2011-08-02 14:25:00,12.29,12.29,12.28,12.29,89100.0,8.7912,8.7912,8.7841,8.7912,89100.0
2011-08-02 14:30:00,12.29,12.29,12.26,12.27,461300.0,8.7912,8.7912,8.7697,8.7769,461300.0
2011-08-02 14:35:00,12.28,12.28,12.27,12.27,59200.0,8.7841,8.7841,8.7769,8.7769,59200.0
2011-08-02 14:40:00,12.27,12.27,12.26,12.27,38600.0,8.7769,8.7769,8.7697,8.7769,38600.0
2011-08-02 14:45:00,12.27,12.28,12.26,12.28,117400.0,8.7769,8.7841,8.7697,8.7841,117400.0
2011-08-02 14:50:00,12.27,12.3,12.27,12.29,130400.0,8.7769,8.7984,8.7769,8.7912,130400.0
2011-08-02 14:55:00,12.3,12.3,12.28,12.28,85100.0,8.7984,8.7984,8.7841,8.7841,85100.0
2011-08-02 15:00:00,12.29,12.29,12.28,12.28,78000.0,8.7912,8.7912,8.7841,8.7841,78000.0
2011-08-02 15:05:00,12.28,12.31,12.28,12.29,196200.0,8.7841,8.8055,8.7841,8.7912,196200.0
2011-08-02 15:10:00,12.29,12.3,12.26,12.27,425800.0,8.7912,8.7984,8.7697,8.7769,425800.0
2011-08-02 15:15:00,12.27,12.28,12.25,12.25,443200.0,8.7769,8.7841,8.7626,8.7626,443200.0
2011-08-02 15:20:00,12.25,12.26,12.23,12.23,156000.0,8.7626,8.7697,8.7483,8.7483,156000.0
2011-08-02 15:25:00,12.23,12.24,12.21,12.24,219800.0,8.7483,8.7554,8.734,8.7554,219800.0
2011-08-02 15:30:00,12.24,12.26,12.23,12.25,158300.0,8.7554,8.7697,8.7483,8.7626,158300.0
2011-08-02 15:35:00,12.24,12.25,12.24,12.25,114200.0,8.7554,8.7626,8.7554,8.7626,114200.0
2011-08-02 15:40:00,12.25,12.25,12.21,12.22,242800.0,8.7626,8.7626,8.734,8.7411,242800.0
2011-08-02 15:45:00,12.22,12.25,12.22,12.23,478100.0,8.7411,8.7626,8.7411,8.7483,478100.0
2011-08-02 15:50:00,12.24,12.24,12.2,12.21,476800.0,8.7554,8.7554,8.7268,8.734,476800.0
2011-08-02 15:55:00,12.21,12.22,12.19,12.2,547800.0,8.734,8.7411,8.7197,8.7268,547800.0
2011-08-03 09:30:00,12.14,12.25,12.14,12.19,255400.0,8.6839,8.7626,8.6839,8.7197,255400.0
2011-08-03 09:35:00,12.18,12.21,12.15,12.15,323500.0,8.7125,8.734,8.6911,8.6911,323500.0
2011-08-03 09:40:00,12.15,12.18,12.12,12.12,220400.0,8.6911,8.7125,8.6696,8.6696,220400.0
2011-08-03 09:45:00,12.12,12.16,12.11,12.15,225000.0,8.6696,8.6982,8.6624,8.6911,225000.0
2011-08-03 09:50:00,12.15,12.21,12.15,12.19,222900.0,8.6911,8.734,8.6911,8.7197,222900.0
2011-08-03 09:55:00,12.19,12.23,12.18,12.23,228000.0,8.7197,8.7483,8.7125,8.7483,228000.0
2011-08-03 10:00:00,12.23,12.25,12.17,12.17,357300.0,8.7483,8.7626,8.7054,8.7054,357300.0
2011-08-03 10:05:00,12.17,12.18,12.1,12.11,590200.0,8.7054,8.7125,8.6553,8.6624,590200.0
2011-08-03 10:10:00,12.11,12.12,12.08,12.1,266500.0,8.6624,8.6696,8.641,8.6553,266500.0
2011-08-03 10:15:00,12.09,12.1,12.06,12.09,357500.0,8.6481,8.6553,8.6267,8.6481,357500.0
2011-08-03 10:20:00,12.09,12.09,12.03,12.04,299500.0,8.6481,8.6481,8.6052,8.6124,299500.0
2011-08-03 10:25:00,12.04,12.06,12.02,12.02,434900.0,8.6124,8.6267,8.5981,8.5981,434900.0
2011-08-03 10:30:00,12.02,12.02,11.96,11.97,383200.0,8.5981,8.5981,8.5552,8.5623,383200.0
2011-08-03 10:35:00,11.97,12.01,11.92,11.98,527600.0,8.5623,8.5909,8.5265,8.5695,527600.0
2011-08-03 10:40:00,11.98,12.0,11.94,12.0,355400.0,8.5695,8.5838,8.5408,8.5838,355400.0
2011-08-03 10:45:00,11.99,12.02,11.97,12.02,135600.0,8.5766,8.5981,8.5623,8.5981,135600.0
2011-08-03 10:50:00,12.02,12.03,12.01,12.02,688300.0,8.5981,8.6052,8.5909,8.5981,688300.0
2011-08-03 10:55:00,12.02,12.03,12.01,12.02,362600.0,8.5981,8.6052,8.5909,8.5981,362600.0
2011-08-03 11:00:00,12.03,12.08,12.02,12.03,443100.0,8.6052,8.641,8.5981,8.6052,443100.0
2011-08-03 11:05:00,12.03,12.06,12.01,12.02,861000.0,8.6052,8.6267,8.5909,8.5981,861000.0
2011-08-03 11:10:00,12.01,12.04,12.01,12.04,295900.0,8.5909,8.6124,8.5909,8.6124,295900.0
2011-08-03 11:15:00,12.04,12.1,12.03,12.1,370600.0,8.6124,8.6553,8.6052,8.6553,370600.0
2011-08-03 11:20:00,12.1,12.1,12.06,12.06,371600.0,8.6553,8.6553,8.6267,8.6267,371600.0
2011-08-03 11:25:00,12.06,12.08,12.04,12.06,312600.0,8.6267,8.641,8.6124,8.6267,312600.0
2011-08-03 11:30:00,12.05,12.08,12.05,12.07,108600.0,8.6195,8.641,8.6195,8.6338,108600.0
2011-08-03 11:35:00,12.07,12.09,12.06,12.07,87000.0,8.6338,8.6481,8.6267,8.6338,87000.0
2011-08-03 11:40:00,12.07,12.08,12.04,12.04,87600.0,8.6338,8.641,8.6124,8.6124,87600.0
2011-08-03 11:45:00,12.04,12.05,12.03,12.04,45800.0,8.6124,8.6195,8.6052,8.6124,45800.0
2011-08-03 11:50:00,12.04,12.05,12.04,12.05,49900.0,8.6124,8.6195,8.6124,8.6195,49900.0
2011-08-03 11:55:00,12.05,12.05,12.04,12.04,112000.0,8.6195,8.6195,8.6124,8.6124,112000.0
2011-08-03 12:00:00,12.03,12.04,12.0,12.01,168500.0,8.6052,8.6124,8.5838,8.5909,168500.0
2011-08-03 12:05:00,12.01,12.03,12.01,12.02,199800.0,8.5909,8.6052,8.5909,8.5981,199800.0
2011-08-03 12:10:00,12.02,12.03,12.02,12.02,15300.0,8.5981,8.6052,8.5981,8.5981,15300.0
2011-08-03 12:15:00,12.03,12.06,12.01,12.05,875500.0,8.6052,8.6267,8.5909,8.6195,875500.0
2011-08-03 12:20:00,12.05,12.05,12.02,12.03,244600.0,8.6195,8.6195,8.5981,8.6052,244600.0
2011-08-03 12:25:00,12.04,12.04,12.01,12.02,365800.0,8.6124,8.6124,8.5909,8.5981,365800.0
2011-08-03 12:30:00,12.02,12.03,12.01,12.02,102600.0,8.5981,8.6052,8.5909,8.5981,102600.0
2011-08-03 12:35:00,12.02,12.04,12.01,12.03,115700.0,8.5981,8.6124,8.5909,8.6052,115700.0
2011-08-03 12:40:00,12.04,12.04,12.01,12.02,85100.0,8.6124,8.6124,8.5909,8.5981,85100.0
2011-08-03 12:45:00,12.02,12.03,12.02,12.02,6200.0,8.5981,8.6052,8.5981,8.5981,6200.0
2011-08-03 12:50:00,12.03,12.05,12.02,12.02,166300.0,8.6052,8.6195,8.5981,8.5981,166300.0
2011-08-03 12:55:00,12.02,12.04,12.01,12.03,80600.0,8.5981,8.6124,8.5909,8.6052,80600.0
2011-08-03 13:00:00,12.03,12.03,12.01,12.01,40800.0,8.6052,8.6052,8.5909,8.5909,40800.0
2011-08-03 13:05:00,12.01,12.04,12.01,12.04,157200.0,8.5909,8.6124,8.5909,8.6124,157200.0
2011-08-03 13:10:00,12.04,12.04,12.01,12.03,152500.0,8.6124,8.6124,8.5909,8.6052,152500.0
2011-08-03 13:15:00,12.03,12.04,12.02,12.02,43900.0,8.6052,8.6124,8.5981,8.5981,43900.0
2011-08-03 13:20:00,12.03,12.05,12.02,12.04,144500.0,8.6052,8.6195,8.5981,8.6124,144500.0
2011-08-03 13:25:00,12.05,12.05,12.01,12.02,207600.0,8.6195,8.6195,8.5909,8.5981,207600.0
2011-08-03 13:30:00,12.02,12.06,12.02,12.06,546900.0,8.5981,8.6267,8.5981,8.6267,546900.0
2011-08-03 13:35:00,12.06,12.08,12.05,12.08,264800.0,8.6267,8.641,8.6195,8.641,264800.0
2011-08-03 13:40:00,12.08,12.1,12.08,12.1,122800.0,8.641,8.6553,8.641,8.6553,122800.0
2011-08-03 13:45:00,12.1,12.13,12.08,12.09,313400.0,8.6553,8.6768,8.641,8.6481,313400.0
2011-08-03 13:50:00,12.09,12.09,12.08,12.09,52700.0,8.6481,8.6481,8.641,8.6481,52700.0
2011-08-03 13:55:00,12.09,12.09,12.07,12.07,67900.0,8.6481,8.6481,8.6338,8.6338,67900.0
2011-08-03 14:00:00,12.08,12.1,12.07,12.09,209200.0,8.641,8.6553,8.6338,8.6481,209200.0
2011-08-03 14:05:00,12.09,12.11,12.09,12.1,398900.0,8.6481,8.6624,8.6481,8.6553,398900.0
2011-08-03 14:10:00,12.1,12.13,12.1,12.13,91100.0,8.6553,8.6768,8.6553,8.6768,91100.0
2011-08-03 14:15:00,12.13,12.13,12.09,12.09,124700.0,8.6768,8.6768,8.6481,8.6481,124700.0
2011-08-03 14:20:00,12.08,12.11,12.07,12.11,217600.0,8.641,8.6624,8.6338,8.6624,217600.0
2011-08-03 14:25:00,12.1,12.11,12.07,12.08,148300.0,8.6553,8.6624,8.6338,8.641,148300.0
2011-08-03 14:30:00,12.08,12.08,12.05,12.07,129800.0,8.641,8.641,8.6195,8.6338,129800.0
2011-08-03 14:35:00,12.08,12.09,12.07,12.09,76500.0,8.641,8.6481,8.6338,8.6481,76500.0
2011-08-03 14:40:00,12.1,12.13,12.09,12.11,176000.0,8.6553,8.6768,8.6481,8.6624,176000.0
2011-08-03 14:45:00,12.1,12.12,12.08,12.11,144300.0,8.6553,8.6696,8.641,8.6624,144300.0
2011-08-03 14:50:00,12.12,12.12,12.09,12.11,85900.0,8.6696,8.6696,8.6481,8.6624,85900.0
2011-08-03 14:55:00,12.11,12.13,12.09,12.11,134200.0,8.6624,8.6768,8.6481,8.6624,134200.0
2011-08-03 15:00:00,12.11,12.13,12.11,12.11,70500.0,8.6624,8.6768,8.6624,8.6624,70500.0
2011-08-03 15:05:00,12.12,12.12,12.09,12.09,59200.0,8.6696,8.6696,8.6481,8.6481,59200.0
2011-08-03 15:10:00,12.09,12.12,12.09,12.09,229000.0,8.6481,8.6696,8.6481,8.6481,229000.0
2011-08-03 15:15:00,12.09,12.13,12.09,12.13,88700.0,8.6481,8.6768,8.6481,8.6768,88700.0
2011-08-03 15:20:00,12.13,12.15,12.12,12.14,78000.0,8.6768,8.6911,8.6696,8.6839,78000.0
2011-08-03 15:25:00,12.14,12.16,12.12,12.13,121400.0,8.6839,8.6982,8.6696,8.6768,121400.0
2011-08-03 15:30:00,12.13,12.13,12.12,12.12,301200.0,8.6768,8.6768,8.6696,8.6696,301200.0
2011-08-03 15:35:00,12.12,12.14,12.12,12.14,239400.0,8.6696,8.6839,8.6696,8.6839,239400.0
2011-08-03 15:40:00,12.14,12.17,12.13,12.15,501700.0,8.6839,8.7054,8.6768,8.6911,501700.0
2011-08-03 15:45:00,12.15,12.16,12.14,12.16,281700.0,8.6911,8.6982,8.6839,8.6982,281700.0
2011-08-03 15:50:00,12.16,12.18,12.15,12.17,215300.0,8.6982,8.7125,8.6911,8.7054,215300.0
2011-08-03 15:55:00,12.17,12.17,12.15,12.15,545700.0,8.7054,8.7054,8.6911,8.6911,545700.0
2011-08-04 09:30:00,12.02,12.02,11.94,11.96,216900.0,8.5981,8.5981,8.5408,8.5552,216900.0
2011-08-04 09:35:00,11.96,11.99,11.95,11.98,182500.0,8.5552,8.5766,8.548,8.5695,182500.0
2011-08-04 09:40:00,11.98,12.02,11.96,11.99,204800.0,8.5695,8.5981,8.5552,8.5766,204800.0
2011-08-04 09:45:00,11.99,12.03,11.98,12.01,340300.0,8.5766,8.6052,8.5695,8.5909,340300.0
2011-08-04 09:50:00,12.01,12.01,11.98,12.0,299100.0,8.5909,8.5909,8.5695,8.5838,299100.0
2011-08-04 09:55:00,12.0,12.1,12.0,12.08,323800.0,8.5838,8.6553,8.5838,8.641,323800.0
2011-08-04 10:00:00,12.08,12.14,12.06,12.1,517200.0,8.641,8.6839,8.6267,8.6553,517200.0
2011-08-04 10:05:00,12.09,12.12,12.06,12.09,443500.0,8.6481,8.6696,8.6267,8.6481,443500.0
2011-08-04 10:10:00,12.09,12.12,12.04,12.1,820800.0,8.6481,8.6696,8.6124,8.6553,820800.0
2011-08-04 10:15:00,12.1,12.1,12.02,12.05,366200.0,8.6553,8.6553,8.5981,8.6195,366200.0
2011-08-04 10:20:00,12.05,12.06,12.03,12.04,314100.0,8.6195,8.6267,8.6052,8.6124,314100.0
2011-08-04 10:25:00,12.04,12.07,12.04,12.04,212500.0,8.6124,8.6338,8.6124,8.6124,212500.0
2011-08-04 10:30:00,12.05,12.08,12.04,12.04,148600.0,8.6195,8.641,8.6124,8.6124,148600.0
2011-08-04 10:35:00,12.03,12.04,11.98,12.01,134300.0,8.6052,8.6124,8.5695,8.5909,134300.0
2011-08-04 10:40:00,12.0,12.0,11.96,11.99,218300.0,8.5838,8.5838,8.5552,8.5766,218300.0
2011-08-04 10:45:00,11.98,11.99,11.93,11.96,462700.0,8.5695,8.5766,8.5337,8.5552,462700.0
2011-08-04 10:50:00,11.95,11.96,11.9,11.92,478000.0,8.548,8.5552,8.5122,8.5265,478000.0
2011-08-04 10:55:00,11.92,11.92,11.87,11.88,335000.0,8.5265,8.5265,8.4908,8.4979,335000.0
2011-08-04 11:00:00,11.87,11.91,11.85,11.91,406400.0,8.4908,8.5194,8.4765,8.5194,406400.0
2011-08-04 11:05:00,11.91,11.92,11.87,11.89,295800.0,8.5194,8.5265,8.4908,8.5051,295800.0
2011-08-04 11:10:00,11.88,11.89,11.86,11.89,192100.0,8.4979,8.5051,8.4836,8.5051,192100.0
2011-08-04 11:15:00,11.89,11.91,11.87,11.9,162700.0,8.5051,8.5194,8.4908,8.5122,162700.0
2011-08-04 11:20:00,11.9,11.93,11.88,11.88,1330600.0,8.5122,8.5337,8.4979,8.4979,1330600.0
2011-08-04 11:25:00,11.88,11.89,11.86,11.86,185900.0,8.4979,8.5051,8.4836,8.4836,185900.0
2011-08-04 11:30:00,11.87,11.89,11.84,11.88,254300.0,8.4908,8.5051,8.4693,8.4979,254300.0
2011-08-04 11:35:00,11.87,11.88,11.84,11.84,145600.0,8.4908,8.4979,8.4693,8.4693,145600.0
2011-08-04 11:40:00,11.85,11.85,11.8,11.83,243000.0,8.4765,8.4765,8.4407,8.4622,243000.0
2011-08-04 11:45:00,11.82,11.83,11.76,11.78,451800.0,8.455,8.4622,8.4121,8.4264,451800.0
2011-08-04 11:50:00,11.78,11.82,11.77,11.8,183600.0,8.4264,8.455,8.4192,8.4407,183600.0
2011-08-04 11:55:00,11.81,11.82,11.8,11.81,99000.0,8.4479,8.455,8.4407,8.4479,99000.0
2011-08-04 12:00:00,11.81,11.82,11.8,11.82,159100.0,8.4479,8.455,8.4407,8.455,159100.0
2011-08-04 12:05:00,11.82,11.83,11.79,11.81,375000.0,8.455,8.4622,8.4335,8.4479,375000.0
2011-08-04 12:10:00,11.8,11.82,11.79,11.8,200400.0,8.4407,8.455,8.4335,8.4407,200400.0
2011-08-04 12:15:00,11.8,11.81,11.76,11.77,179100.0,8.4407,8.4479,8.4121,8.4192,179100.0
2011-08-04 12:20:00,11.77,11.78,11.75,11.75,140500.0,8.4192,8.4264,8.4049,8.4049,140500.0
2011-08-04 12:25:00,11.75,11.77,11.71,11.75,499500.0,8.4049,8.4192,8.3763,8.4049,499500.0
2011-08-04 12:30:00,11.76,11.78,11.75,11.77,299100.0,8.4121,8.4264,8.4049,8.4192,299100.0
2011-08-04 12:35:00,11.76,11.77,11.74,11.76,417800.0,8.4121,8.4192,8.3978,8.4121,417800.0
2011-08-04 12:40:00,11.77,11.79,11.76,11.79,372300.0,8.4192,8.4335,8.4121,8.4335,372300.0
2011-08-04 12:45:00,11.79,11.81,11.77,11.81,859600.0,8.4335,8.4479,8.4192,8.4479,859600.0
2011-08-04 12:50:00,11.81,11.81,11.78,11.79,318500.0,8.4479,8.4479,8.4264,8.4335,318500.0
2011-08-04 12:55:00,11.78,11.79,11.75,11.75,84700.0,8.4264,8.4335,8.4049,8.4049,84700.0
2011-08-04 13:00:00,11.76,11.78,11.73,11.75,237500.0,8.4121,8.4264,8.3906,8.4049,237500.0
2011-08-04 13:05:00,11.74,11.78,11.74,11.77,206100.0,8.3978,8.4264,8.3978,8.4192,206100.0
2011-08-04 13:10:00,11.78,11.78,11.75,11.76,144200.0,8.4264,8.4264,8.4049,8.4121,144200.0
2011-08-04 13:15:00,11.76,11.76,11.75,11.76,102000.0,8.4121,8.4121,8.4049,8.4121,102000.0
2011-08-04 13:20:00,11.76,11.78,11.76,11.78,337000.0,8.4121,8.4264,8.4121,8.4264,337000.0
2011-08-04 13:25:00,11.77,11.8,11.77,11.79,248500.0,8.4192,8.4407,8.4192,8.4335,248500.0
2011-08-04 13:30:00,11.79,11.79,11.76,11.78,124600.0,8.4335,8.4335,8.4121,8.4264,124600.0
2011-08-04 13:35:00,11.78,11.78,11.77,11.78,36500.0,8.4264,8.4264,8.4192,8.4264,36500.0
2011-08-04 13:40:00,11.78,11.78,11.76,11.77,119000.0,8.4264,8.4264,8.4121,8.4192,119000.0
2011-08-04 13:45:00,11.77,11.77,11.74,11.74,73300.0,8.4192,8.4192,8.3978,8.3978,73300.0
2011-08-04 13:50:00,11.74,11.76,11.74,11.74,154300.0,8.3978,8.4121,8.3978,8.3978,154300.0
2011-08-04 13:55:00,11.75,11.77,11.73,11.74,209600.0,8.4049,8.4192,8.3906,8.3978,209600.0
2011-08-04 14:00:00,11.74,11.75,11.72,11.75,268700.0,8.3978,8.4049,8.3835,8.4049,268700.0
2011-08-04 14:05:00,11.75,11.75,11.71,11.72,335100.0,8.4049,8.4049,8.3763,8.3835,335100.0
2011-08-04 14:10:00,11.71,11.72,11.7,11.71,322500.0,8.3763,8.3835,8.3692,8.3763,322500.0
2011-08-04 14:15:00,11.71,11.72,11.7,11.7,161500.0,8.3763,8.3835,8.3692,8.3692,161500.0
2011-08-04 14:20:00,11.71,11.71,11.68,11.68,143500.0,8.3763,8.3763,8.3549,8.3549,143500.0
2011-08-04 14:25:00,11.68,11.69,11.65,11.68,325700.0,8.3549,8.362,8.3334,8.3549,325700.0
2011-08-04 14:30:00,11.68,11.7,11.66,11.7,324600.0,8.3549,8.3692,8.3406,8.3692,324600.0
2011-08-04 14:35:00,11.69,11.71,11.68,11.68,382900.0,8.362,8.3763,8.3549,8.3549,382900.0
2011-08-04 14:40:00,11.68,11.7,11.67,11.67,305500.0,8.3549,8.3692,8.3477,8.3477,305500.0
2011-08-04 14:45:00,11.67,11.68,11.66,11.67,227400.0,8.3477,8.3549,8.3406,8.3477,227400.0
2011-08-04 14:50:00,11.67,11.68,11.64,11.65,440000.0,8.3477,8.3549,8.3263,8.3334,440000.0
2011-08-04 14:55:00,11.65,11.66,11.63,11.63,176800.0,8.3334,8.3406,8.3191,8.3191,176800.0
2011-08-04 15:00:00,11.63,11.71,11.61,11.71,514500.0,8.3191,8.3763,8.3048,8.3763,514500.0
2011-08-04 15:05:00,11.71,11.74,11.7,11.71,231600.0,8.3763,8.3978,8.3692,8.3763,231600.0
2011-08-04 15:10:00,11.71,11.73,11.7,11.72,345500.0,8.3763,8.3906,8.3692,8.3835,345500.0
2011-08-04 15:15:00,11.72,11.73,11.7,11.7,380200.0,8.3835,8.3906,8.3692,8.3692,380200.0
2011-08-04 15:20:00,11.7,11.71,11.66,11.67,201500.0,8.3692,8.3763,8.3406,8.3477,201500.0
2011-08-04 15:25:00,11.67,11.68,11.64,11.65,342600.0,8.3477,8.3549,8.3263,8.3334,342600.0
2011-08-04 15:30:00,11.65,11.66,11.64,11.66,292600.0,8.3334,8.3406,8.3263,8.3406,292600.0
2011-08-04 15:35:00,11.65,11.71,11.65,11.7,448700.0,8.3334,8.3763,8.3334,8.3692,448700.0
2011-08-04 15:40:00,11.7,11.7,11.62,11.62,549900.0,8.3692,8.3692,8.3119,8.3119,549900.0
2011-08-04 15:45:00,11.63,11.66,11.61,11.64,714000.0,8.3191,8.3406,8.3048,8.3263,714000.0
2011-08-04 15:50:00,11.63,11.64,11.57,11.58,1137600.0,8.3191,8.3263,8.2762,8.2833,1137600.0
2011-08-04 15:55:00,11.58,11.61,11.57,11.59,1608400.0,8.2833,8.3048,8.2762,8.2905,1608400.0
2011-08-05 09:30:00,11.56,11.69,11.44,11.59,337300.0,8.269,8.362,8.1832,8.2905,337300.0
2011-08-05 09:35:00,11.58,11.6,11.5,11.53,291100.0,8.2833,8.2976,8.2261,8.2476,291100.0
2011-08-05 09:40:00,11.53,11.54,11.42,11.45,428800.0,8.2476,8.2547,8.1689,8.1903,428800.0
2011-08-05 09:45:00,11.45,11.51,11.42,11.43,522400.0,8.1903,8.2333,8.1689,8.176,522400.0
2011-08-05 09:50:00,11.43,11.43,11.26,11.28,666200.0,8.176,8.176,8.0544,8.0687,666200.0
2011-08-05 09:55:00,11.29,11.39,11.24,11.28,724300.0,8.0759,8.1474,8.0401,8.0687,724300.0
2011-08-05 10:00:00,11.27,11.36,11.25,11.34,426600.0,8.0616,8.126,8.0473,8.1117,426600.0
2011-08-05 10:05:00,11.33,11.5,11.33,11.45,174300.0,8.1045,8.2261,8.1045,8.1903,174300.0
2011-08-05 10:10:00,11.44,11.51,11.42,11.48,485100.0,8.1832,8.2333,8.1689,8.2118,485100.0
2011-08-05 10:15:00,11.49,11.56,11.48,11.54,219600.0,8.219,8.269,8.2118,8.2547,219600.0
2011-08-05 10:20:00,11.55,11.62,11.51,11.6,265300.0,8.2619,8.3119,8.2333,8.2976,265300.0
2011-08-05 10:25:00,11.61,11.63,11.55,11.59,755400.0,8.3048,8.3191,8.2619,8.2905,755400.0
2011-08-05 10:30:00,11.58,11.63,11.52,11.52,685700.0,8.2833,8.3191,8.2404,8.2404,685700.0
2011-08-05 10:35:00,11.52,11.53,11.46,11.5,269500.0,8.2404,8.2476,8.1975,8.2261,269500.0
2011-08-05 10:40:00,11.5,11.5,11.46,11.47,213500.0,8.2261,8.2261,8.1975,8.2046,213500.0
2011-08-05 10:45:00,11.47,11.48,11.42,11.47,200700.0,8.2046,8.2118,8.1689,8.2046,200700.0
2011-08-05 10:50:00,11.47,11.48,11.43,11.46,199300.0,8.2046,8.2118,8.176,8.1975,199300.0
2011-08-05 10:55:00,11.46,11.47,11.44,11.46,173400.0,8.1975,8.2046,8.1832,8.1975,173400.0
2011-08-05 11:00:00,11.46,11.48,11.45,11.46,300600.0,8.1975,8.2118,8.1903,8.1975,300600.0
2011-08-05 11:05:00,11.45,11.47,11.43,11.45,126800.0,8.1903,8.2046,8.176,8.1903,126800.0
2011-08-05 11:10:00,11.45,11.47,11.41,11.41,198800.0,8.1903,8.2046,8.1617,8.1617,198800.0
2011-08-05 11:15:00,11.42,11.43,11.39,11.41,473600.0,8.1689,8.176,8.1474,8.1617,473600.0
2011-08-05 11:20:00,11.42,11.42,11.35,11.4,100700.0,8.1689,8.1689,8.1188,8.1546,100700.0
2011-08-05 11:25:00,11.39,11.47,11.39,11.44,269600.0,8.1474,8.2046,8.1474,8.1832,269600.0
2011-08-05 11:30:00,11.43,11.44,11.4,11.42,258100.0,8.176,8.1832,8.1546,8.1689,258100.0
2011-08-05 11:35:00,11.42,11.42,11.34,11.35,134100.0,8.1689,8.1689,8.1117,8.1188,134100.0
2011-08-05 11:40:00,11.35,11.35,11.3,11.34,221600.0,8.1188,8.1188,8.083,8.1117,221600.0
2011-08-05 11:45:00,11.33,11.33,11.25,11.25,144800.0,8.1045,8.1045,8.0473,8.0473,144800.0
2011-08-05 11:50:00,11.25,11.26,11.22,11.25,286700.0,8.0473,8.0544,8.0258,8.0473,286700.0
2011-08-05 11:55:00,11.24,11.25,11.18,11.21,192400.0,8.0401,8.0473,7.9972,8.0187,192400.0
2011-08-05 12:00:00,11.21,11.26,11.2,11.24,300200.0,8.0187,8.0544,8.0115,8.0401,300200.0
2011-08-05 12:05:00,11.24,11.33,11.23,11.32,296600.0,8.0401,8.1045,8.033,8.0974,296600.0
2011-08-05 12:10:00,11.32,11.4,11.31,11.39,385400.0,8.0974,8.1546,8.0902,8.1474,385400.0
2011-08-05 12:15:00,11.4,11.5,11.4,11.43,240600.0,8.1546,8.2261,8.1546,8.176,240600.0
2011-08-05 12:20:00,11.43,11.49,11.41,11.48,275100.0,8.176,8.219,8.1617,8.2118,275100.0
2011-08-05 12:25:00,11.47,11.51,11.41,11.43,263900.0,8.2046,8.2333,8.1617,8.176,263900.0
2011-08-05 12:30:00,11.43,11.47,11.4,11.46,209300.0,8.176,8.2046,8.1546,8.1975,209300.0
2011-08-05 12:35:00,11.46,11.58,11.46,11.53,256500.0,8.1975,8.2833,8.1975,8.2476,256500.0
2011-08-05 12:40:00,11.53,11.64,11.49,11.63,386100.0,8.2476,8.3263,8.219,8.3191,386100.0
2011-08-05 12:45:00,11.63,11.67,11.6,11.64,437700.0,8.3191,8.3477,8.2976,8.3263,437700.0
2011-08-05 12:50:00,11.64,11.66,11.56,11.6,226700.0,8.3263,8.3406,8.269,8.2976,226700.0
2011-08-05 12:55:00,11.6,11.6,11.57,11.6,183800.0,8.2976,8.2976,8.2762,8.2976,183800.0
2011-08-05 13:00:00,11.59,11.61,11.55,11.56,422700.0,8.2905,8.3048,8.2619,8.269,422700.0
2011-08-05 13:05:00,11.56,11.6,11.51,11.57,228500.0,8.269,8.2976,8.2333,8.2762,228500.0
2011-08-05 13:10:00,11.57,11.59,11.56,11.56,93400.0,8.2762,8.2905,8.269,8.269,93400.0
2011-08-05 13:15:00,11.57,11.62,11.57,11.62,187200.0,8.2762,8.3119,8.2762,8.3119,187200.0
2011-08-05 13:20:00,11.62,11.65,11.58,11.58,229600.0,8.3119,8.3334,8.2833,8.2833,229600.0
2011-08-05 13:25:00,11.58,11.61,11.57,11.59,100400.0,8.2833,8.3048,8.2762,8.2905,100400.0
2011-08-05 13:30:00,11.59,11.6,11.56,11.58,88100.0,8.2905,8.2976,8.269,8.2833,88100.0
2011-08-05 13:35:00,11.58,11.58,11.53,11.54,138100.0,8.2833,8.2833,8.2476,8.2547,138100.0
2011-08-05 13:40:00,11.54,11.57,11.5,11.57,232800.0,8.2547,8.2762,8.2261,8.2762,232800.0
2011-08-05 13:45:00,11.57,11.6,11.53,11.6,251900.0,8.2762,8.2976,8.2476,8.2976,251900.0
2011-08-05 13:50:00,11.59,11.65,11.57,11.61,230700.0,8.2905,8.3334,8.2762,8.3048,230700.0
2011-08-05 13:55:00,11.61,11.62,11.55,11.56,313700.0,8.3048,8.3119,8.2619,8.269,313700.0
2011-08-05 14:00:00,11.57,11.62,11.56,11.6,381200.0,8.2762,8.3119,8.269,8.2976,381200.0
2011-08-05 14:05:00,11.6,11.61,11.57,11.58,304800.0,8.2976,8.3048,8.2762,8.2833,304800.0
2011-08-05 14:10:00,11.57,11.6,11.56,11.6,281800.0,8.2762,8.2976,8.269,8.2976,281800.0
2011-08-05 14:15:00,11.59,11.6,11.59,11.6,97000.0,8.2905,8.2976,8.2905,8.2976,97000.0
2011-08-05 14:20:00,11.59,11.62,11.59,11.59,184600.0,8.2905,8.3119,8.2905,8.2905,184600.0
2011-08-05 14:25:00,11.59,11.6,11.59,11.59,30900.0,8.2905,8.2976,8.2905,8.2905,30900.0
2011-08-05 14:30:00,11.59,11.6,11.58,11.59,147800.0,8.2905,8.2976,8.2833,8.2905,147800.0
2011-08-05 14:35:00,11.59,11.6,11.57,11.59,73800.0,8.2905,8.2976,8.2762,8.2905,73800.0
2011-08-05 14:40:00,11.6,11.6,11.57,11.59,73200.0,8.2976,8.2976,8.2762,8.2905,73200.0
2011-08-05 14:45:00,11.58,11.59,11.53,11.54,74300.0,8.2833,8.2905,8.2476,8.2547,74300.0
2011-08-05 14:50:00,11.53,11.54,11.48,11.52,117700.0,8.2476,8.2547,8.2118,8.2404,117700.0
2011-08-05 14:55:00,11.52,11.52,11.48,11.49,157900.0,8.2404,8.2404,8.2118,8.219,157900.0
2011-08-05 15:00:00,11.5,11.52,11.43,11.45,128200.0,8.2261,8.2404,8.176,8.1903,128200.0
2011-08-05 15:05:00,11.44,11.45,11.36,11.38,145300.0,8.1832,8.1903,8.126,8.1403,145300.0
2011-08-05 15:10:00,11.38,11.44,11.36,11.42,191000.0,8.1403,8.1832,8.126,8.1689,191000.0
2011-08-05 15:15:00,11.42,11.45,11.41,11.43,132200.0,8.1689,8.1903,8.1617,8.176,132200.0
2011-08-05 15:20:00,11.42,11.54,11.42,11.54,856300.0,8.1689,8.2547,8.1689,8.2547,856300.0
2011-08-05 15:25:00,11.54,11.54,11.46,11.46,492600.0,8.2547,8.2547,8.1975,8.1975,492600.0
2011-08-05 15:30:00,11.46,11.5,11.44,11.5,234800.0,8.1975,8.2261,8.1832,8.2261,234800.0
2011-08-05 15:35:00,11.5,11.55,11.48,11.54,226500.0,8.2261,8.2619,8.2118,8.2547,226500.0
2011-08-05 15:40:00,11.54,11.58,11.54,11.58,224100.0,8.2547,8.2833,8.2547,8.2833,224100.0
2011-08-05 15:45:00,11.58,11.59,11.53,11.55,330000.0,8.2833,8.2905,8.2476,8.2619,330000.0
2011-08-05 15:50:00,11.55,11.58,11.54,11.58,265000.0,8.2619,8.2833,8.2547,8.2833,265000.0
2011-08-05 15:55:00,11.57,11.59,11.55,11.55,617400.0,8.2762,8.2905,8.2619,8.2619,617400.0
2011-08-08 09:30:00,11.19,11.2,11.09,11.16,408100.0,8.0044,8.0115,7.9328,7.9829,408100.0
2011-08-08 09:35:00,11.17,11.27,11.16,11.25,374000.0,7.9901,8.0616,7.9829,8.0473,374000.0
2011-08-08 09:40:00,11.25,11.31,11.17,11.2,791000.0,8.0473,8.0902,7.9901,8.0115,791000.0
2011-08-08 09:45:00,11.2,11.23,11.14,11.16,354800.0,8.0115,8.033,7.9686,7.9829,354800.0
2011-08-08 09:50:00,11.16,11.23,11.15,11.2,253800.0,7.9829,8.033,7.9757,8.0115,253800.0
2011-08-08 09:55:00,11.2,11.29,11.19,11.27,245500.0,8.0115,8.0759,8.0044,8.0616,245500.0
2011-08-08 10:00:00,11.27,11.3,11.23,11.23,120300.0,8.0616,8.083,8.033,8.033,120300.0
2011-08-08 10:05:00,11.24,11.26,11.21,11.22,343000.0,8.0401,8.0544,8.0187,8.0258,343000.0
2011-08-08 10:10:00,11.22,11.24,11.17,11.17,218000.0,8.0258,8.0401,7.9901,7.9901,218000.0
2011-08-08 10:15:00,11.17,11.17,11.11,11.15,242900.0,7.9901,7.9901,7.9471,7.9757,242900.0
2011-08-08 10:20:00,11.14,11.15,11.1,11.11,147900.0,7.9686,7.9757,7.94,7.9471,147900.0
2011-08-08 10:25:00,11.1,11.1,11.02,11.05,398100.0,7.94,7.94,7.8828,7.9042,398100.0
2011-08-08 10:30:00,11.05,11.09,11.04,11.06,214300.0,7.9042,7.9328,7.8971,7.9114,214300.0
2011-08-08 10:35:00,11.07,11.07,11.0,11.07,351600.0,7.9185,7.9185,7.8685,7.9185,351600.0
2011-08-08 10:40:00,11.05,11.11,11.04,11.07,280200.0,7.9042,7.9471,7.8971,7.9185,280200.0
2011-08-08 10:45:00,11.06,11.12,11.01,11.11,218800.0,7.9114,7.9543,7.8756,7.9471,218800.0
2011-08-08 10:50:00,11.12,11.13,11.09,11.12,203500.0,7.9543,7.9614,7.9328,7.9543,203500.0
2011-08-08 10:55:00,11.13,11.15,11.09,11.12,604900.0,7.9614,7.9757,7.9328,7.9543,604900.0
2011-08-08 11:00:00,11.12,11.17,11.11,11.16,257700.0,7.9543,7.9901,7.9471,7.9829,257700.0
2011-08-08 11:05:00,11.17,11.24,11.14,11.22,255900.0,7.9901,8.0401,7.9686,8.0258,255900.0
2011-08-08 11:10:00,11.22,11.27,11.21,11.21,171700.0,8.0258,8.0616,8.0187,8.0187,171700.0
2011-08-08 11:15:00,11.22,11.23,11.19,11.21,188800.0,8.0258,8.033,8.0044,8.0187,188800.0
2011-08-08 11:20:00,11.21,11.21,11.16,11.19,154700.0,8.0187,8.0187,7.9829,8.0044,154700.0
2011-08-08 11:25:00,11.18,11.21,11.15,11.18,176900.0,7.9972,8.0187,7.9757,7.9972,176900.0
2011-08-08 11:30:00,11.18,11.18,11.11,11.13,299800.0,7.9972,7.9972,7.9471,7.9614,299800.0
2011-08-08 11:35:00,11.13,11.14,11.11,11.12,132300.0,7.9614,7.9686,7.9471,7.9543,132300.0
2011-08-08 11:40:00,11.12,11.15,11.1,11.11,247700.0,7.9543,7.9757,7.94,7.9471,247700.0
2011-08-08 11:45:00,11.11,11.17,11.1,11.15,213200.0,7.9471,7.9901,7.94,7.9757,213200.0
2011-08-08 11:50:00,11.15,11.19,11.13,11.16,131100.0,7.9757,8.0044,7.9614,7.9829,131100.0
2011-08-08 11:55:00,11.17,11.19,11.13,11.14,135200.0,7.9901,8.0044,7.9614,7.9686,135200.0
2011-08-08 12:00:00,11.14,11.16,11.1,11.11,227700.0,7.9686,7.9829,7.94,7.9471,227700.0
2011-08-08 12:05:00,11.1,11.15,11.1,11.14,72100.0,7.94,7.9757,7.94,7.9686,72100.0
2011-08-08 12:10:00,11.14,11.15,11.12,11.13,98700.0,7.9686,7.9757,7.9543,7.9614,98700.0
2011-08-08 12:15:00,11.13,11.13,11.08,11.09,123600.0,7.9614,7.9614,7.9257,7.9328,123600.0
2011-08-08 12:20:00,11.09,11.13,11.06,11.13,190100.0,7.9328,7.9614,7.9114,7.9614,190100.0
2011-08-08 12:25:00,11.14,11.14,11.1,11.1,146000.0,7.9686,7.9686,7.94,7.94,146000.0
2011-08-08 12:30:00,11.1,11.13,11.1,11.13,52400.0,7.94,7.9614,7.94,7.9614,52400.0
2011-08-08 12:35:00,11.13,11.13,11.1,11.11,73800.0,7.9614,7.9614,7.94,7.9471,73800.0
2011-08-08 12:40:00,11.12,11.17,11.11,11.14,106200.0,7.9543,7.9901,7.9471,7.9686,106200.0
2011-08-08 12:45:00,11.13,11.17,11.12,11.15,147400.0,7.9614,7.9901,7.9543,7.9757,147400.0
2011-08-08 12:50:00,11.16,11.18,11.13,11.13,217900.0,7.9829,7.9972,7.9614,7.9614,217900.0
2011-08-08 12:55:00,11.13,11.15,11.09,11.09,248700.0,7.9614,7.9757,7.9328,7.9328,248700.0
2011-08-08 13:00:00,11.1,11.15,11.09,11.11,148800.0,7.94,7.9757,7.9328,7.9471,148800.0
2011-08-08 13:05:00,11.12,11.12,11.08,11.09,77700.0,7.9543,7.9543,7.9257,7.9328,77700.0
2011-08-08 13:10:00,11.09,11.11,11.05,11.06,90200.0,7.9328,7.9471,7.9042,7.9114,90200.0
2011-08-08 13:15:00,11.06,11.1,11.05,11.09,126500.0,7.9114,7.94,7.9042,7.9328,126500.0
2011-08-08 13:20:00,11.08,11.13,11.07,11.13,72400.0,7.9257,7.9614,7.9185,7.9614,72400.0
2011-08-08 13:25:00,11.12,11.15,11.11,11.12,133700.0,7.9543,7.9757,7.9471,7.9543,133700.0
2011-08-08 13:30:00,11.11,11.13,11.11,11.12,108100.0,7.9471,7.9614,7.9471,7.9543,108100.0
2011-08-08 13:35:00,11.12,11.12,11.06,11.06,157100.0,7.9543,7.9543,7.9114,7.9114,157100.0
2011-08-08 13:40:00,11.07,11.09,11.04,11.06,156600.0,7.9185,7.9328,7.8971,7.9114,156600.0
2011-08-08 13:45:00,11.07,11.07,11.01,11.03,525500.0,7.9185,7.9185,7.8756,7.8899,525500.0
2011-08-08 13:50:00,11.03,11.05,11.01,11.03,256400.0,7.8899,7.9042,7.8756,7.8899,256400.0
2011-08-08 13:55:00,11.04,11.05,11.0,11.0,264600.0,7.8971,7.9042,7.8685,7.8685,264600.0
2011-08-08 14:00:00,11.0,11.07,11.0,11.06,545100.0,7.8685,7.9185,7.8685,7.9114,545100.0
2011-08-08 14:05:00,11.06,11.06,10.97,11.01,136200.0,7.9114,7.9114,7.847,7.8756,136200.0
2011-08-08 14:10:00,11.01,11.04,10.95,10.97,265400.0,7.8756,7.8971,7.8327,7.847,265400.0
2011-08-08 14:15:00,10.97,10.99,10.93,10.97,118800.0,7.847,7.8613,7.8184,7.847,118800.0
2011-08-08 14:20:00,10.97,10.99,10.9,10.92,125100.0,7.847,7.8613,7.7969,7.8112,125100.0
2011-08-08 14:25:00,10.92,10.94,10.84,10.94,309600.0,7.8112,7.8255,7.754,7.8255,309600.0
2011-08-08 14:30:00,10.95,11.01,10.91,11.01,213700.0,7.8327,7.8756,7.8041,7.8756,213700.0
2011-08-08 14:35:00,11.01,11.02,10.95,10.96,280300.0,7.8756,7.8828,7.8327,7.8398,280300.0
2011-08-08 14:40:00,10.97,11.02,10.96,11.01,142000.0,7.847,7.8828,7.8398,7.8756,142000.0
2011-08-08 14:45:00,11.01,11.01,10.94,10.95,201000.0,7.8756,7.8756,7.8255,7.8327,201000.0
2011-08-08 14:50:00,10.95,11.01,10.95,11.01,214700.0,7.8327,7.8756,7.8327,7.8756,214700.0
2011-08-08 14:55:00,11.01,11.01,10.96,10.99,279600.0,7.8756,7.8756,7.8398,7.8613,279600.0
2011-08-08 15:00:00,10.99,10.99,10.96,10.98,132400.0,7.8613,7.8613,7.8398,7.8541,132400.0
2011-08-08 15:05:00,10.98,11.08,10.98,11.07,237100.0,7.8541,7.9257,7.8541,7.9185,237100.0
2011-08-08 15:10:00,11.07,11.1,11.03,11.1,140800.0,7.9185,7.94,7.8899,7.94,140800.0
2011-08-08 15:15:00,11.1,11.14,11.06,11.12,240600.0,7.94,7.9686,7.9114,7.9543,240600.0
2011-08-08 15:20:00,11.12,11.13,11.09,11.13,128100.0,7.9543,7.9614,7.9328,7.9614,128100.0
2011-08-08 15:25:00,11.13,11.13,11.03,11.05,138000.0,7.9614,7.9614,7.8899,7.9042,138000.0
2011-08-08 15:30:00,11.04,11.05,10.96,10.97,224200.0,7.8971,7.9042,7.8398,7.847,224200.0
2011-08-08 15:35:00,10.97,11.02,10.95,11.02,246200.0,7.847,7.8828,7.8327,7.8828,246200.0
2011-08-08 15:40:00,11.02,11.03,10.97,11.0,200600.0,7.8828,7.8899,7.847,7.8685,200600.0
2011-08-08 15:45:00,11.0,11.0,10.92,10.95,215200.0,7.8685,7.8685,7.8112,7.8327,215200.0
2011-08-08 15:50:00,10.95,11.03,10.92,11.0,428500.0,7.8327,7.8899,7.8112,7.8685,428500.0
2011-08-08 15:55:00,11.0,11.0,10.93,10.93,484100.0,7.8685,7.8685,7.8184,7.8184,484100.0
2011-08-09 09:30:00,11.07,11.25,11.07,11.21,578000.0,7.9185,8.0473,7.9185,8.0187,578000.0
2011-08-09 09:35:00,11.21,11.23,11.17,11.18,416900.0,8.0187,8.033,7.9901,7.9972,416900.0
2011-08-09 09:40:00,11.18,11.19,11.01,11.03,743600.0,7.9972,8.0044,7.8756,7.8899,743600.0
2011-08-09 09:45:00,11.03,11.11,11.03,11.11,135900.0,7.8899,7.9471,7.8899,7.9471,135900.0
2011-08-09 09:50:00,11.1,11.21,11.1,11.19,290600.0,7.94,8.0187,7.94,8.0044,290600.0
2011-08-09 09:55:00,11.2,11.28,11.18,11.27,491100.0,8.0115,8.0687,7.9972,8.0616,491100.0
2011-08-09 10:00:00,11.28,11.33,11.24,11.32,553500.0,8.0687,8.1045,8.0401,8.0974,553500.0
2011-08-09 10:05:00,11.32,11.34,11.23,11.27,356900.0,8.0974,8.1117,8.033,8.0616,356900.0
2011-08-09 10:10:00,11.27,11.3,11.24,11.29,314400.0,8.0616,8.083,8.0401,8.0759,314400.0
2011-08-09 10:15:00,11.29,11.29,11.24,11.27,359300.0,8.0759,8.0759,8.0401,8.0616,359300.0
2011-08-09 10:20:00,11.26,11.27,11.22,11.25,332500.0,8.0544,8.0616,8.0258,8.0473,332500.0
2011-08-09 10:25:00,11.26,11.28,11.25,11.27,148200.0,8.0544,8.0687,8.0473,8.0616,148200.0
2011-08-09 10:30:00,11.28,11.29,11.26,11.29,201700.0,8.0687,8.0759,8.0544,8.0759,201700.0
2011-08-09 10:35:00,11.29,11.29,11.19,11.2,332200.0,8.0759,8.0759,8.0044,8.0115,332200.0
2011-08-09 10:40:00,11.2,11.22,11.18,11.19,225100.0,8.0115,8.0258,7.9972,8.0044,225100.0
2011-08-09 10:45:00,11.19,11.25,11.19,11.23,252400.0,8.0044,8.0473,8.0044,8.033,252400.0
2011-08-09 10:50:00,11.23,11.24,11.21,11.22,276900.0,8.033,8.0401,8.0187,8.0258,276900.0
2011-08-09 10:55:00,11.21,11.24,11.2,11.22,299400.0,8.0187,8.0401,8.0115,8.0258,299400.0
2011-08-09 11:00:00,11.22,11.22,11.16,11.16,116300.0,8.0258,8.0258,7.9829,7.9829,116300.0
2011-08-09 11:05:00,11.15,11.21,11.15,11.18,161700.0,7.9757,8.0187,7.9757,7.9972,161700.0
2011-08-09 11:10:00,11.18,11.18,11.14,11.16,153700.0,7.9972,7.9972,7.9686,7.9829,153700.0
2011-08-09 11:15:00,11.16,11.18,11.16,11.17,75600.0,7.9829,7.9972,7.9829,7.9901,75600.0
2011-08-09 11:20:00,11.18,11.18,11.15,11.15,151500.0,7.9972,7.9972,7.9757,7.9757,151500.0
2011-08-09 11:25:00,11.16,11.21,11.15,11.2,75500.0,7.9829,8.0187,7.9757,8.0115,75500.0
2011-08-09 11:30:00,11.21,11.22,11.18,11.2,67100.0,8.0187,8.0258,7.9972,8.0115,67100.0
2011-08-09 11:35:00,11.2,11.22,11.19,11.2,189000.0,8.0115,8.0258,8.0044,8.0115,189000.0
2011-08-09 11:40:00,11.2,11.23,11.18,11.23,264800.0,8.0115,8.033,7.9972,8.033,264800.0
2011-08-09 11:45:00,11.23,11.23,11.21,11.22,36100.0,8.033,8.033,8.0187,8.0258,36100.0
2011-08-09 11:50:00,11.22,11.24,11.21,11.23,87100.0,8.0258,8.0401,8.0187,8.033,87100.0
2011-08-09 11:55:00,11.23,11.24,11.22,11.23,113000.0,8.033,8.0401,8.0258,8.033,113000.0
2011-08-09 12:00:00,11.23,11.24,11.22,11.24,92500.0,8.033,8.0401,8.0258,8.0401,92500.0
2011-08-09 12:05:00,11.23,11.25,11.22,11.25,119400.0,8.033,8.0473,8.0258,8.0473,119400.0
2011-08-09 12:10:00,11.24,11.25,11.22,11.24,173000.0,8.0401,8.0473,8.0258,8.0401,173000.0
2011-08-09 12:15:00,11.24,11.24,11.23,11.24,26400.0,8.0401,8.0401,8.033,8.0401,26400.0
2011-08-09 12:20:00,11.23,11.26,11.23,11.25,267100.0,8.033,8.0544,8.033,8.0473,267100.0
2011-08-09 12:25:00,11.25,11.25,11.23,11.25,163100.0,8.0473,8.0473,8.033,8.0473,163100.0
2011-08-09 12:30:00,11.25,11.25,11.24,11.25,187000.0,8.0473,8.0473,8.0401,8.0473,187000.0
2011-08-09 12:35:00,11.25,11.26,11.24,11.25,216300.0,8.0473,8.0544,8.0401,8.0473,216300.0
2011-08-09 12:40:00,11.26,11.27,11.25,11.26,95300.0,8.0544,8.0616,8.0473,8.0544,95300.0
2011-08-09 12:45:00,11.26,11.27,11.22,11.22,140300.0,8.0544,8.0616,8.0258,8.0258,140300.0
2011-08-09 12:50:00,11.23,11.23,11.2,11.23,181000.0,8.033,8.033,8.0115,8.033,181000.0
2011-08-09 12:55:00,11.23,11.24,11.21,11.21,141600.0,8.033,8.0401,8.0187,8.0187,141600.0
2011-08-09 13:00:00,11.21,11.24,11.19,11.23,182900.0,8.0187,8.0401,8.0044,8.033,182900.0
2011-08-09 13:05:00,11.23,11.26,11.22,11.26,74800.0,8.033,8.0544,8.0258,8.0544,74800.0
2011-08-09 13:10:00,11.25,11.25,11.23,11.25,95400.0,8.0473,8.0473,8.033,8.0473,95400.0
2011-08-09 13:15:00,11.25,11.25,11.24,11.24,25700.0,8.0473,8.0473,8.0401,8.0401,25700.0
2011-08-09 13:20:00,11.25,11.25,11.24,11.25,49600.0,8.0473,8.0473,8.0401,8.0473,49600.0
2011-08-09 13:25:00,11.25,11.25,11.23,11.24,149700.0,8.0473,8.0473,8.033,8.0401,149700.0
2011-08-09 13:30:00,11.24,11.24,11.21,11.21,124500.0,8.0401,8.0401,8.0187,8.0187,124500.0
2011-08-09 13:35:00,11.21,11.23,11.19,11.21,192000.0,8.0187,8.033,8.0044,8.0187,192000.0
2011-08-09 13:40:00,11.21,11.21,11.19,11.2,199900.0,8.0187,8.0187,8.0044,8.0115,199900.0
2011-08-09 13:45:00,11.2,11.2,11.15,11.18,164800.0,8.0115,8.0115,7.9757,7.9972,164800.0
2011-08-09 13:50:00,11.18,11.19,11.15,11.16,191800.0,7.9972,8.0044,7.9757,7.9829,191800.0
2011-08-09 13:55:00,11.16,11.21,11.13,11.19,151400.0,7.9829,8.0187,7.9614,8.0044,151400.0
2011-08-09 14:00:00,11.19,11.23,11.19,11.2,384100.0,8.0044,8.033,8.0044,8.0115,384100.0
2011-08-09 14:05:00,11.19,11.2,11.17,11.18,86900.0,8.0044,8.0115,7.9901,7.9972,86900.0
2011-08-09 14:10:00,11.19,11.2,11.17,11.17,82500.0,8.0044,8.0115,7.9901,7.9901,82500.0
2011-08-09 14:15:00,11.18,11.25,11.16,11.19,186800.0,7.9972,8.0473,7.9829,8.0044,186800.0
2011-08-09 14:20:00,11.18,11.18,10.94,11.02,626600.0,7.9972,7.9972,7.8255,7.8828,626600.0
2011-08-09 14:25:00,11.03,11.14,11.03,11.12,245500.0,7.8899,7.9686,7.8899,7.9543,245500.0
2011-08-09 14:30:00,11.12,11.13,11.07,11.07,233300.0,7.9543,7.9614,7.9185,7.9185,233300.0
2011-08-09 14:35:00,11.07,11.1,10.98,11.0,296500.0,7.9185,7.94,7.8541,7.8685,296500.0
2011-08-09 14:40:00,11.01,11.01,10.87,10.89,283600.0,7.8756,7.8756,7.7755,7.7898,283600.0
2011-08-09 14:45:00,10.88,11.02,10.88,10.98,220200.0,7.7826,7.8828,7.7826,7.8541,220200.0
2011-08-09 14:50:00,10.99,11.09,10.99,11.07,265800.0,7.8613,7.9328,7.8613,7.9185,265800.0
2011-08-09 14:55:00,11.06,11.08,11.01,11.05,156700.0,7.9114,7.9257,7.8756,7.9042,156700.0
2011-08-09 15:00:00,11.04,11.13,10.98,11.13,235400.0,7.8971,7.9614,7.8541,7.9614,235400.0
2011-08-09 15:05:00,11.13,11.16,11.1,11.13,222300.0,7.9614,7.9829,7.94,7.9614,222300.0
2011-08-09 15:10:00,11.13,11.24,11.13,11.24,258000.0,7.9614,8.0401,7.9614,8.0401,258000.0
2011-08-09 15:15:00,11.23,11.26,11.23,11.24,347900.0,8.033,8.0544,8.033,8.0401,347900.0
2011-08-09 15:20:00,11.24,11.25,11.21,11.24,413600.0,8.0401,8.0473,8.0187,8.0401,413600.0
2011-08-09 15:25:00,11.25,11.29,11.22,11.26,607500.0,8.0473,8.0759,8.0258,8.0544,607500.0
2011-08-09 15:30:00,11.27,11.27,11.2,11.23,259200.0,8.0616,8.0616,8.0115,8.033,259200.0
2011-08-09 15:35:00,11.24,11.25,11.19,11.25,400300.0,8.0401,8.0473,8.0044,8.0473,400300.0
2011-08-09 15:40:00,11.25,11.32,11.24,11.31,444600.0,8.0473,8.0974,8.0401,8.0902,444600.0
2011-08-09 15:45:00,11.31,11.42,11.3,11.39,951000.0,8.0902,8.1689,8.083,8.1474,951000.0
2011-08-09 15:50:00,11.4,11.44,11.36,11.43,1007500.0,8.1546,8.1832,8.126,8.176,1007500.0
2011-08-09 15:55:00,11.42,11.52,11.41,11.51,1464800.0,8.1689,8.2404,8.1617,8.2333,1464800.0
2011-08-10 09:30:00,11.32,11.35,11.21,11.27,529200.0,8.0974,8.1188,8.0187,8.0616,529200.0
2011-08-10 09:35:00,11.27,11.3,11.24,11.26,617400.0,8.0616,8.083,8.0401,8.0544,617400.0
2011-08-10 09:40:00,11.26,11.3,11.22,11.29,486600.0,8.0544,8.083,8.0258,8.0759,486600.0
2011-08-10 09:45:00,11.29,11.34,11.28,11.3,352200.0,8.0759,8.1117,8.0687,8.083,352200.0
2011-08-10 09:50:00,11.3,11.31,11.2,11.24,235300.0,8.083,8.0902,8.0115,8.0401,235300.0
2011-08-10 09:55:00,11.24,11.28,11.17,11.17,124400.0,8.0401,8.0687,7.9901,7.9901,124400.0
2011-08-10 10:00:00,11.17,11.22,11.12,11.2,193300.0,7.9901,8.0258,7.9543,8.0115,193300.0
2011-08-10 10:05:00,11.2,11.24,11.16,11.16,324500.0,8.0115,8.0401,7.9829,7.9829,324500.0
2011-08-10 10:10:00,11.15,11.17,11.1,11.15,261300.0,7.9757,7.9901,7.94,7.9757,261300.0
2011-08-10 10:15:00,11.15,11.16,11.12,11.13,198900.0,7.9757,7.9829,7.9543,7.9614,198900.0
2011-08-10 10:20:00,11.13,11.15,11.06,11.11,203000.0,7.9614,7.9757,7.9114,7.9471,203000.0
2011-08-10 10:25:00,11.11,11.15,11.1,11.11,216700.0,7.9471,7.9757,7.94,7.9471,216700.0
2011-08-10 10:30:00,11.12,11.25,11.12,11.21,328500.0,7.9543,8.0473,7.9543,8.0187,328500.0
2011-08-10 10:35:00,11.22,11.23,11.14,11.19,287100.0,8.0258,8.033,7.9686,8.0044,287100.0
2011-08-10 10:40:00,11.19,11.21,11.15,11.15,170900.0,8.0044,8.0187,7.9757,7.9757,170900.0
2011-08-10 10:45:00,11.15,11.17,11.14,11.17,162600.0,7.9757,7.9901,7.9686,7.9901,162600.0
2011-08-10 10:50:00,11.16,11.18,11.11,11.14,420600.0,7.9829,7.9972,7.9471,7.9686,420600.0
2011-08-10 10:55:00,11.14,11.2,11.14,11.18,146400.0,7.9686,8.0115,7.9686,7.9972,146400.0
2011-08-10 11:00:00,11.17,11.17,11.13,11.13,140400.0,7.9901,7.9901,7.9614,7.9614,140400.0
2011-08-10 11:05:00,11.13,11.15,11.11,11.15,198900.0,7.9614,7.9757,7.9471,7.9757,198900.0
2011-08-10 11:10:00,11.14,11.18,11.13,11.16,102000.0,7.9686,7.9972,7.9614,7.9829,102000.0
2011-08-10 11:15:00,11.16,11.2,11.14,11.16,200100.0,7.9829,8.0115,7.9686,7.9829,200100.0
2011-08-10 11:20:00,11.16,11.17,11.13,11.15,141200.0,7.9829,7.9901,7.9614,7.9757,141200.0
2011-08-10 11:25:00,11.14,11.15,11.09,11.11,594900.0,7.9686,7.9757,7.9328,7.9471,594900.0
2011-08-10 11:30:00,11.1,11.14,11.1,11.13,493300.0,7.94,7.9686,7.94,7.9614,493300.0
2011-08-10 11:35:00,11.12,11.13,11.1,11.11,201300.0,7.9543,7.9614,7.94,7.9471,201300.0
2011-08-10 11:40:00,11.11,11.14,11.09,11.12,522600.0,7.9471,7.9686,7.9328,7.9543,522600.0
2011-08-10 11:45:00,11.11,11.13,11.1,11.1,107400.0,7.9471,7.9614,7.94,7.94,107400.0
2011-08-10 11:50:00,11.11,11.14,11.1,11.13,186100.0,7.9471,7.9686,7.94,7.9614,186100.0
2011-08-10 11:55:00,11.14,11.15,11.11,11.13,386500.0,7.9686,7.9757,7.9471,7.9614,386500.0
2011-08-10 12:00:00,11.13,11.17,11.12,11.15,470900.0,7.9614,7.9901,7.9543,7.9757,470900.0
2011-08-10 12:05:00,11.16,11.18,11.14,11.14,336700.0,7.9829,7.9972,7.9686,7.9686,336700.0
2011-08-10 12:10:00,11.14,11.15,11.14,11.15,39800.0,7.9686,7.9757,7.9686,7.9757,39800.0
2011-08-10 12:15:00,11.15,11.19,11.14,11.18,246900.0,7.9757,8.0044,7.9686,7.9972,246900.0
2011-08-10 12:20:00,11.19,11.21,11.16,11.17,334000.0,8.0044,8.0187,7.9829,7.9901,334000.0
2011-08-10 12:25:00,11.16,11.17,11.14,11.14,115800.0,7.9829,7.9901,7.9686,7.9686,115800.0
2011-08-10 12:30:00,11.14,11.17,11.14,11.15,146000.0,7.9686,7.9901,7.9686,7.9757,146000.0
2011-08-10 12:35:00,11.15,11.16,11.11,11.12,112700.0,7.9757,7.9829,7.9471,7.9543,112700.0
2011-08-10 12:40:00,11.13,11.14,11.11,11.13,100200.0,7.9614,7.9686,7.9471,7.9614,100200.0
2011-08-10 12:45:00,11.13,11.15,11.13,11.13,50400.0,7.9614,7.9757,7.9614,7.9614,50400.0
2011-08-10 12:50:00,11.14,11.16,11.13,11.16,60700.0,7.9686,7.9829,7.9614,7.9829,60700.0
2011-08-10 12:55:00,11.16,11.17,11.13,11.16,123000.0,7.9829,7.9901,7.9614,7.9829,123000.0
2011-08-10 13:00:00,11.15,11.16,11.12,11.14,182900.0,7.9757,7.9829,7.9543,7.9686,182900.0
2011-08-10 13:05:00,11.14,11.15,11.11,11.13,204000.0,7.9686,7.9757,7.9471,7.9614,204000.0
2011-08-10 13:10:00,11.15,11.15,11.13,11.15,73900.0,7.9757,7.9757,7.9614,7.9757,73900.0
2011-08-10 13:15:00,11.15,11.16,11.11,11.13,190900.0,7.9757,7.9829,7.9471,7.9614,190900.0
2011-08-10 13:20:00,11.12,11.14,11.11,11.14,107800.0,7.9543,7.9686,7.9471,7.9686,107800.0
2011-08-10 13:25:00,11.14,11.16,11.12,11.13,241000.0,7.9686,7.9829,7.9543,7.9614,241000.0
2011-08-10 13:30:00,11.13,11.15,11.11,11.15,145900.0,7.9614,7.9757,7.9471,7.9757,145900.0
2011-08-10 13:35:00,11.14,11.15,11.12,11.12,166400.0,7.9686,7.9757,7.9543,7.9543,166400.0
2011-08-10 13:40:00,11.12,11.16,11.12,11.14,348800.0,7.9543,7.9829,7.9543,7.9686,348800.0
2011-08-10 13:45:00,11.15,11.21,11.15,11.21,228100.0,7.9757,8.0187,7.9757,8.0187,228100.0
2011-08-10 13:50:00,11.21,11.25,11.2,11.25,201900.0,8.0187,8.0473,8.0115,8.0473,201900.0
2011-08-10 13:55:00,11.26,11.27,11.24,11.27,372000.0,8.0544,8.0616,8.0401,8.0616,372000.0
2011-08-10 14:00:00,11.26,11.28,11.23,11.27,236800.0,8.0544,8.0687,8.033,8.0616,236800.0
2011-08-10 14:05:00,11.27,11.34,11.26,11.33,305700.0,8.0616,8.1117,8.0544,8.1045,305700.0
2011-08-10 14:10:00,11.32,11.39,11.32,11.36,224400.0,8.0974,8.1474,8.0974,8.126,224400.0
2011-08-10 14:15:00,11.36,11.37,11.29,11.32,283600.0,8.126,8.1331,8.0759,8.0974,283600.0
2011-08-10 14:20:00,11.32,11.35,11.3,11.34,132200.0,8.0974,8.1188,8.083,8.1117,132200.0
2011-08-10 14:25:00,11.34,11.36,11.3,11.3,113500.0,8.1117,8.126,8.083,8.083,113500.0
2011-08-10 14:30:00,11.31,11.34,11.3,11.3,156900.0,8.0902,8.1117,8.083,8.083,156900.0
2011-08-10 14:35:00,11.31,11.32,11.28,11.29,131200.0,8.0902,8.0974,8.0687,8.0759,131200.0
2011-08-10 14:40:00,11.29,11.31,11.28,11.28,281500.0,8.0759,8.0902,8.0687,8.0687,281500.0
2011-08-10 14:45:00,11.28,11.32,11.27,11.28,306600.0,8.0687,8.0974,8.0616,8.0687,306600.0
2011-08-10 14:50:00,11.28,11.28,11.23,11.23,192600.0,8.0687,8.0687,8.033,8.033,192600.0
2011-08-10 14:55:00,11.24,11.28,11.23,11.24,115100.0,8.0401,8.0687,8.033,8.0401,115100.0
2011-08-10 15:00:00,11.24,11.26,11.22,11.25,99800.0,8.0401,8.0544,8.0258,8.0473,99800.0
2011-08-10 15:05:00,11.25,11.27,11.2,11.2,265600.0,8.0473,8.0616,8.0115,8.0115,265600.0
2011-08-10 15:10:00,11.21,11.23,11.18,11.18,97400.0,8.0187,8.033,7.9972,7.9972,97400.0
2011-08-10 15:15:00,11.18,11.24,11.18,11.23,114200.0,7.9972,8.0401,7.9972,8.033,114200.0
2011-08-10 15:20:00,11.23,11.27,11.23,11.27,125400.0,8.033,8.0616,8.033,8.0616,125400.0
2011-08-10 15:25:00,11.27,11.3,11.2,11.2,210800.0,8.0616,8.083,8.0115,8.0115,210800.0
2011-08-10 15:30:00,11.2,11.22,11.14,11.14,189300.0,8.0115,8.0258,7.9686,7.9686,189300.0
2011-08-10 15:35:00,11.14,11.2,11.14,11.19,175600.0,7.9686,8.0115,7.9686,8.0044,175600.0
2011-08-10 15:40:00,11.19,11.24,11.18,11.21,231200.0,8.0044,8.0401,7.9972,8.0187,231200.0
2011-08-10 15:45:00,11.21,11.21,11.16,11.17,258900.0,8.0187,8.0187,7.9829,7.9901,258900.0
2011-08-10 15:50:00,11.17,11.18,11.13,11.13,224800.0,7.9901,7.9972,7.9614,7.9614,224800.0
2011-08-10 15:55:00,11.14,11.14,11.05,11.06,1173800.0,7.9686,7.9686,7.9042,7.9114,1173800.0
2011-08-11 09:30:00,11.25,11.35,11.21,11.35,537100.0,8.0473,8.1188,8.0187,8.1188,537100.0
2011-08-11 09:35:00,11.35,11.4,11.33,11.35,337800.0,8.1188,8.1546,8.1045,8.1188,337800.0
2011-08-11 09:40:00,11.35,11.4,11.29,11.29,251900.0,8.1188,8.1546,8.0759,8.0759,251900.0
2011-08-11 09:45:00,11.29,11.33,11.28,11.32,429200.0,8.0759,8.1045,8.0687,8.0974,429200.0
2011-08-11 09:50:00,11.31,11.33,11.25,11.29,465200.0,8.0902,8.1045,8.0473,8.0759,465200.0
2011-08-11 09:55:00,11.28,11.34,11.25,11.29,306400.0,8.0687,8.1117,8.0473,8.0759,306400.0
2011-08-11 10:00:00,11.29,11.44,11.29,11.41,484600.0,8.0759,8.1832,8.0759,8.1617,484600.0
2011-08-11 10:05:00,11.42,11.42,11.38,11.42,227900.0,8.1689,8.1689,8.1403,8.1689,227900.0
2011-08-11 10:10:00,11.41,11.42,11.37,11.42,235000.0,8.1617,8.1689,8.1331,8.1689,235000.0
2011-08-11 10:15:00,11.42,11.5,11.4,11.46,188800.0,8.1689,8.2261,8.1546,8.1975,188800.0
2011-08-11 10:20:00,11.46,11.49,11.42,11.48,77900.0,8.1975,8.219,8.1689,8.2118,77900.0
2011-08-11 10:25:00,11.48,11.5,11.45,11.45,184300.0,8.2118,8.2261,8.1903,8.1903,184300.0
2011-08-11 10:30:00,11.46,11.51,11.46,11.49,262500.0,8.1975,8.2333,8.1975,8.219,262500.0
2011-08-11 10:35:00,11.49,11.51,11.44,11.51,126500.0,8.219,8.2333,8.1832,8.2333,126500.0
2011-08-11 10:40:00,11.5,11.53,11.47,11.53,308800.0,8.2261,8.2476,8.2046,8.2476,308800.0
2011-08-11 10:45:00,11.53,11.59,11.51,11.59,169200.0,8.2476,8.2905,8.2333,8.2905,169200.0
2011-08-11 10:50:00,11.59,11.61,11.56,11.56,244600.0,8.2905,8.3048,8.269,8.269,244600.0
2011-08-11 10:55:00,11.57,11.59,11.55,11.56,223600.0,8.2762,8.2905,8.2619,8.269,223600.0
2011-08-11 11:00:00,11.56,11.6,11.55,11.59,255200.0,8.269,8.2976,8.2619,8.2905,255200.0
2011-08-11 11:05:00,11.59,11.6,11.56,11.56,196600.0,8.2905,8.2976,8.269,8.269,196600.0
2011-08-11 11:10:00,11.57,11.58,11.53,11.55,108100.0,8.2762,8.2833,8.2476,8.2619,108100.0
2011-08-11 11:15:00,11.55,11.55,11.51,11.54,114000.0,8.2619,8.2619,8.2333,8.2547,114000.0
2011-08-11 11:20:00,11.54,11.55,11.53,11.54,120400.0,8.2547,8.2619,8.2476,8.2547,120400.0
2011-08-11 11:25:00,11.54,11.59,11.53,11.59,95800.0,8.2547,8.2905,8.2476,8.2905,95800.0
2011-08-11 11:30:00,11.59,11.61,11.58,11.59,88700.0,8.2905,8.3048,8.2833,8.2905,88700.0
2011-08-11 11:35:00,11.59,11.59,11.56,11.57,151900.0,8.2905,8.2905,8.269,8.2762,151900.0
2011-08-11 11:40:00,11.57,11.6,11.57,11.6,70800.0,8.2762,8.2976,8.2762,8.2976,70800.0
2011-08-11 11:45:00,11.6,11.61,11.57,11.6,83300.0,8.2976,8.3048,8.2762,8.2976,83300.0
2011-08-11 11:50:00,11.6,11.65,11.59,11.62,112200.0,8.2976,8.3334,8.2905,8.3119,112200.0
2011-08-11 11:55:00,11.62,11.62,11.59,11.59,55600.0,8.3119,8.3119,8.2905,8.2905,55600.0
2011-08-11 12:00:00,11.59,11.59,11.56,11.58,106600.0,8.2905,8.2905,8.269,8.2833,106600.0
2011-08-11 12:05:00,11.59,11.61,11.58,11.59,75500.0,8.2905,8.3048,8.2833,8.2905,75500.0
2011-08-11 12:10:00,11.59,11.6,11.57,11.59,81100.0,8.2905,8.2976,8.2762,8.2905,81100.0
2011-08-11 12:15:00,11.59,11.62,11.58,11.59,87400.0,8.2905,8.3119,8.2833,8.2905,87400.0
2011-08-11 12:20:00,11.59,11.61,11.58,11.6,114300.0,8.2905,8.3048,8.2833,8.2976,114300.0
2011-08-11 12:25:00,11.6,11.61,11.57,11.58,77100.0,8.2976,8.3048,8.2762,8.2833,77100.0
2011-08-11 12:30:00,11.59,11.64,11.59,11.63,103700.0,8.2905,8.3263,8.2905,8.3191,103700.0
2011-08-11 12:35:00,11.64,11.64,11.61,11.62,113800.0,8.3263,8.3263,8.3048,8.3119,113800.0
2011-08-11 12:40:00,11.62,11.64,11.62,11.64,25000.0,8.3119,8.3263,8.3119,8.3263,25000.0
2011-08-11 12:45:00,11.63,11.69,11.63,11.63,227300.0,8.3191,8.362,8.3191,8.3191,227300.0
2011-08-11 12:50:00,11.63,11.64,11.61,11.62,95000.0,8.3191,8.3263,8.3048,8.3119,95000.0
2011-08-11 12:55:00,11.62,11.67,11.62,11.64,157100.0,8.3119,8.3477,8.3119,8.3263,157100.0
2011-08-11 13:00:00,11.64,11.64,11.57,11.57,305400.0,8.3263,8.3263,8.2762,8.2762,305400.0
2011-08-11 13:05:00,11.57,11.6,11.56,11.57,205700.0,8.2762,8.2976,8.269,8.2762,205700.0
2011-08-11 13:10:00,11.58,11.6,11.55,11.56,102900.0,8.2833,8.2976,8.2619,8.269,102900.0
2011-08-11 13:15:00,11.57,11.57,11.52,11.52,91700.0,8.2762,8.2762,8.2404,8.2404,91700.0
2011-08-11 13:20:00,11.52,11.54,11.5,11.53,88900.0,8.2404,8.2547,8.2261,8.2476,88900.0
2011-08-11 13:25:00,11.53,11.55,11.52,11.53,31800.0,8.2476,8.2619,8.2404,8.2476,31800.0
2011-08-11 13:30:00,11.54,11.56,11.53,11.55,41400.0,8.2547,8.269,8.2476,8.2619,41400.0
2011-08-11 13:35:00,11.55,11.56,11.52,11.52,102800.0,8.2619,8.269,8.2404,8.2404,102800.0
2011-08-11 13:40:00,11.52,11.53,11.44,11.46,131500.0,8.2404,8.2476,8.1832,8.1975,131500.0
2011-08-11 13:45:00,11.45,11.49,11.45,11.48,133500.0,8.1903,8.219,8.1903,8.2118,133500.0
2011-08-11 13:50:00,11.49,11.5,11.48,11.5,48900.0,8.219,8.2261,8.2118,8.2261,48900.0
2011-08-11 13:55:00,11.49,11.5,11.47,11.5,76000.0,8.219,8.2261,8.2046,8.2261,76000.0
2011-08-11 14:00:00,11.5,11.5,11.47,11.48,57800.0,8.2261,8.2261,8.2046,8.2118,57800.0
2011-08-11 14:05:00,11.48,11.49,11.47,11.47,31100.0,8.2118,8.219,8.2046,8.2046,31100.0
2011-08-11 14:10:00,11.47,11.5,11.47,11.5,184300.0,8.2046,8.2261,8.2046,8.2261,184300.0
2011-08-11 14:15:00,11.5,11.5,11.48,11.48,71000.0,8.2261,8.2261,8.2118,8.2118,71000.0
2011-08-11 14:20:00,11.48,11.54,11.48,11.53,476400.0,8.2118,8.2547,8.2118,8.2476,476400.0
2011-08-11 14:25:00,11.52,11.52,11.49,11.51,144200.0,8.2404,8.2404,8.219,8.2333,144200.0
2011-08-11 14:30:00,11.51,11.52,11.46,11.46,130300.0,8.2333,8.2404,8.1975,8.1975,130300.0
2011-08-11 14:35:00,11.46,11.49,11.46,11.49,208900.0,8.1975,8.219,8.1975,8.219,208900.0
2011-08-11 14:40:00,11.49,11.49,11.46,11.48,103300.0,8.219,8.219,8.1975,8.2118,103300.0
2011-08-11 14:45:00,11.48,11.49,11.47,11.48,234400.0,8.2118,8.219,8.2046,8.2118,234400.0
2011-08-11 14:50:00,11.48,11.52,11.48,11.51,262100.0,8.2118,8.2404,8.2118,8.2333,262100.0
2011-08-11 14:55:00,11.51,11.52,11.49,11.51,168200.0,8.2333,8.2404,8.219,8.2333,168200.0
2011-08-11 15:00:00,11.5,11.53,11.49,11.53,188100.0,8.2261,8.2476,8.219,8.2476,188100.0
2011-08-11 15:05:00,11.53,11.55,11.51,11.52,300800.0,8.2476,8.2619,8.2333,8.2404,300800.0
2011-08-11 15:10:00,11.52,11.55,11.51,11.53,248200.0,8.2404,8.2619,8.2333,8.2476,248200.0
2011-08-11 15:15:00,11.53,11.54,11.51,11.51,283200.0,8.2476,8.2547,8.2333,8.2333,283200.0
2011-08-11 15:20:00,11.51,11.54,11.5,11.53,231800.0,8.2333,8.2547,8.2261,8.2476,231800.0
2011-08-11 15:25:00,11.53,11.54,11.52,11.54,235100.0,8.2476,8.2547,8.2404,8.2547,235100.0
2011-08-11 15:30:00,11.54,11.57,11.53,11.57,274500.0,8.2547,8.2762,8.2476,8.2762,274500.0
2011-08-11 15:35:00,11.57,11.59,11.55,11.55,491000.0,8.2762,8.2905,8.2619,8.2619,491000.0
2011-08-11 15:40:00,11.55,11.57,11.55,11.55,347800.0,8.2619,8.2762,8.2619,8.2619,347800.0
2011-08-11 15:45:00,11.55,11.57,11.52,11.53,791700.0,8.2619,8.2762,8.2404,8.2476,791700.0
2011-08-11 15:50:00,11.52,11.53,11.48,11.52,722700.0,8.2404,8.2476,8.2118,8.2404,722700.0
2011-08-11 15:55:00,11.51,11.53,11.5,11.51,783000.0,8.2333,8.2476,8.2261,8.2333,783000.0
2011-08-12 09:30:00,11.42,11.53,11.35,11.51,429400.0,8.1689,8.2476,8.1188,8.2333,429400.0
2011-08-12 09:35:00,11.5,11.51,11.43,11.45,449400.0,8.2261,8.2333,8.176,8.1903,449400.0
2011-08-12 09:40:00,11.46,11.5,11.41,11.46,235200.0,8.1975,8.2261,8.1617,8.1975,235200.0
2011-08-12 09:45:00,11.46,11.55,11.46,11.54,301800.0,8.1975,8.2619,8.1975,8.2547,301800.0
2011-08-12 09:50:00,11.53,11.53,11.47,11.48,130900.0,8.2476,8.2476,8.2046,8.2118,130900.0
2011-08-12 09:55:00,11.48,11.48,11.39,11.46,142500.0,8.2118,8.2118,8.1474,8.1975,142500.0
2011-08-12 10:00:00,11.46,11.48,11.39,11.44,144400.0,8.1975,8.2118,8.1474,8.1832,144400.0
2011-08-12 10:05:00,11.43,11.45,11.38,11.41,323200.0,8.176,8.1903,8.1403,8.1617,323200.0
2011-08-12 10:10:00,11.4,11.41,11.34,11.4,318800.0,8.1546,8.1617,8.1117,8.1546,318800.0
2011-08-12 10:15:00,11.4,11.42,11.39,11.42,133200.0,8.1546,8.1689,8.1474,8.1689,133200.0
2011-08-12 10:20:00,11.42,11.43,11.38,11.4,261900.0,8.1689,8.176,8.1403,8.1546,261900.0
2011-08-12 10:25:00,11.4,11.42,11.39,11.39,274000.0,8.1546,8.1689,8.1474,8.1474,274000.0
2011-08-12 10:30:00,11.4,11.41,11.38,11.4,88300.0,8.1546,8.1617,8.1403,8.1546,88300.0
2011-08-12 10:35:00,11.4,11.43,11.4,11.42,244800.0,8.1546,8.176,8.1546,8.1689,244800.0
2011-08-12 10:40:00,11.41,11.42,11.37,11.37,229800.0,8.1617,8.1689,8.1331,8.1331,229800.0
2011-08-12 10:45:00,11.38,11.4,11.36,11.37,100600.0,8.1403,8.1546,8.126,8.1331,100600.0
2011-08-12 10:50:00,11.37,11.39,11.34,11.38,216300.0,8.1331,8.1474,8.1117,8.1403,216300.0
2011-08-12 10:55:00,11.38,11.43,11.37,11.43,140900.0,8.1403,8.176,8.1331,8.176,140900.0
2011-08-12 11:00:00,11.43,11.45,11.42,11.43,123900.0,8.176,8.1903,8.1689,8.176,123900.0
2011-08-12 11:05:00,11.42,11.46,11.42,11.46,41800.0,8.1689,8.1975,8.1689,8.1975,41800.0
2011-08-12 11:10:00,11.46,11.47,11.46,11.47,81000.0,8.1975,8.2046,8.1975,8.2046,81000.0
2011-08-12 11:15:00,11.47,11.49,11.46,11.46,104700.0,8.2046,8.219,8.1975,8.1975,104700.0
2011-08-12 11:20:00,11.45,11.46,11.43,11.45,46400.0,8.1903,8.1975,8.176,8.1903,46400.0
2011-08-12 11:25:00,11.45,11.46,11.44,11.45,51300.0,8.1903,8.1975,8.1832,8.1903,51300.0
2011-08-12 11:30:00,11.45,11.46,11.42,11.46,85800.0,8.1903,8.1975,8.1689,8.1975,85800.0
2011-08-12 11:35:00,11.46,11.49,11.45,11.49,71100.0,8.1975,8.219,8.1903,8.219,71100.0
2011-08-12 11:40:00,11.49,11.49,11.46,11.49,75300.0,8.219,8.219,8.1975,8.219,75300.0
2011-08-12 11:45:00,11.49,11.54,11.49,11.51,108400.0,8.219,8.2547,8.219,8.2333,108400.0
2011-08-12 11:50:00,11.51,11.52,11.5,11.52,15000.0,8.2333,8.2404,8.2261,8.2404,15000.0
2011-08-12 11:55:00,11.51,11.52,11.47,11.49,93800.0,8.2333,8.2404,8.2046,8.219,93800.0
2011-08-12 12:00:00,11.49,11.5,11.48,11.49,33000.0,8.219,8.2261,8.2118,8.219,33000.0
2011-08-12 12:05:00,11.49,11.49,11.48,11.49,6300.0,8.219,8.219,8.2118,8.219,6300.0
2011-08-12 12:10:00,11.49,11.49,11.46,11.47,39500.0,8.219,8.219,8.1975,8.2046,39500.0
2011-08-12 12:15:00,11.46,11.48,11.46,11.48,58000.0,8.1975,8.2118,8.1975,8.2118,58000.0
2011-08-12 12:20:00,11.48,11.48,11.44,11.45,27500.0,8.2118,8.2118,8.1832,8.1903,27500.0
2011-08-12 12:25:00,11.44,11.46,11.42,11.46,46900.0,8.1832,8.1975,8.1689,8.1975,46900.0
2011-08-12 12:30:00,11.46,11.47,11.44,11.47,87400.0,8.1975,8.2046,8.1832,8.2046,87400.0
2011-08-12 12:35:00,11.47,11.47,11.44,11.45,34200.0,8.2046,8.2046,8.1832,8.1903,34200.0
2011-08-12 12:40:00,11.45,11.47,11.42,11.47,72800.0,8.1903,8.2046,8.1689,8.2046,72800.0
2011-08-12 12:45:00,11.47,11.47,11.43,11.43,26000.0,8.2046,8.2046,8.176,8.176,26000.0
2011-08-12 12:50:00,11.42,11.46,11.42,11.46,18700.0,8.1689,8.1975,8.1689,8.1975,18700.0
2011-08-12 12:55:00,11.46,11.46,11.45,11.46,7600.0,8.1975,8.1975,8.1903,8.1975,7600.0
2011-08-12 13:00:00,11.46,11.48,11.46,11.48,98800.0,8.1975,8.2118,8.1975,8.2118,98800.0
2011-08-12 13:05:00,11.48,11.5,11.47,11.48,54800.0,8.2118,8.2261,8.2046,8.2118,54800.0
2011-08-12 13:10:00,11.47,11.49,11.46,11.47,26600.0,8.2046,8.219,8.1975,8.2046,26600.0
2011-08-12 13:15:00,11.46,11.49,11.46,11.49,20300.0,8.1975,8.219,8.1975,8.219,20300.0
2011-08-12 13:20:00,11.49,11.5,11.46,11.47,79500.0,8.219,8.2261,8.1975,8.2046,79500.0
2011-08-12 13:25:00,11.46,11.49,11.46,11.48,42700.0,8.1975,8.219,8.1975,8.2118,42700.0
2011-08-12 13:30:00,11.49,11.49,11.46,11.47,57600.0,8.219,8.219,8.1975,8.2046,57600.0
2011-08-12 13:35:00,11.48,11.51,11.47,11.5,58500.0,8.2118,8.2333,8.2046,8.2261,58500.0
2011-08-12 13:40:00,11.49,11.51,11.49,11.5,24400.0,8.219,8.2333,8.219,8.2261,24400.0
2011-08-12 13:45:00,11.5,11.51,11.49,11.51,15500.0,8.2261,8.2333,8.219,8.2333,15500.0
2011-08-12 13:50:00,11.51,11.52,11.5,11.51,41600.0,8.2333,8.2404,8.2261,8.2333,41600.0
2011-08-12 13:55:00,11.51,11.51,11.49,11.5,16300.0,8.2333,8.2333,8.219,8.2261,16300.0
2011-08-12 14:00:00,11.5,11.5,11.49,11.5,16200.0,8.2261,8.2261,8.219,8.2261,16200.0
2011-08-12 14:05:00,11.49,11.51,11.49,11.51,28200.0,8.219,8.2333,8.219,8.2333,28200.0
2011-08-12 14:10:00,11.5,11.51,11.46,11.48,151500.0,8.2261,8.2333,8.1975,8.2118,151500.0
2011-08-12 14:15:00,11.48,11.49,11.45,11.47,69500.0,8.2118,8.219,8.1903,8.2046,69500.0
2011-08-12 14:20:00,11.46,11.47,11.42,11.44,100700.0,8.1975,8.2046,8.1689,8.1832,100700.0
2011-08-12 14:25:00,11.44,11.48,11.44,11.46,69000.0,8.1832,8.2118,8.1832,8.1975,69000.0
2011-08-12 14:30:00,11.44,11.46,11.44,11.44,68000.0,8.1832,8.1975,8.1832,8.1832,68000.0
2011-08-12 14:35:00,11.44,11.45,11.42,11.42,45900.0,8.1832,8.1903,8.1689,8.1689,45900.0
2011-08-12 14:40:00,11.41,11.45,11.41,11.45,50200.0,8.1617,8.1903,8.1617,8.1903,50200.0
2011-08-12 14:45:00,11.45,11.47,11.44,11.45,46000.0,8.1903,8.2046,8.1832,8.1903,46000.0
2011-08-12 14:50:00,11.44,11.45,11.42,11.45,34600.0,8.1832,8.1903,8.1689,8.1903,34600.0
2011-08-12 14:55:00,11.45,11.47,11.45,11.46,50500.0,8.1903,8.2046,8.1903,8.1975,50500.0
2011-08-12 15:00:00,11.45,11.48,11.45,11.46,48500.0,8.1903,8.2118,8.1903,8.1975,48500.0
2011-08-12 15:05:00,11.46,11.49,11.45,11.45,45200.0,8.1975,8.219,8.1903,8.1903,45200.0
2011-08-12 15:10:00,11.45,11.48,11.45,11.46,57100.0,8.1903,8.2118,8.1903,8.1975,57100.0
2011-08-12 15:15:00,11.46,11.47,11.43,11.44,59300.0,8.1975,8.2046,8.176,8.1832,59300.0
2011-08-12 15:20:00,11.44,11.47,11.44,11.47,46300.0,8.1832,8.2046,8.1832,8.2046,46300.0
2011-08-12 15:25:00,11.47,11.48,11.46,11.47,105400.0,8.2046,8.2118,8.1975,8.2046,105400.0
2011-08-12 15:30:00,11.47,11.47,11.42,11.44,83500.0,8.2046,8.2046,8.1689,8.1832,83500.0
2011-08-12 15:35:00,11.44,11.44,11.41,11.43,423600.0,8.1832,8.1832,8.1617,8.176,423600.0
2011-08-12 15:40:00,11.43,11.45,11.43,11.45,73600.0,8.176,8.1903,8.176,8.1903,73600.0
2011-08-12 15:45:00,11.45,11.46,11.43,11.44,176200.0,8.1903,8.1975,8.176,8.1832,176200.0
2011-08-12 15:50:00,11.44,11.45,11.43,11.45,205800.0,8.1832,8.1903,8.176,8.1903,205800.0
2011-08-12 15:55:00,11.45,11.46,11.45,11.45,315700.0,8.1903,8.1975,8.1903,8.1903,315700.0
2011-08-15 09:30:00,11.62,11.64,11.55,11.61,286700.0,8.3119,8.3263,8.2619,8.3048,286700.0
2011-08-15 09:35:00,11.61,11.64,11.6,11.63,151800.0,8.3048,8.3263,8.2976,8.3191,151800.0
2011-08-15 09:40:00,11.63,11.67,11.62,11.64,159700.0,8.3191,8.3477,8.3119,8.3263,159700.0
2011-08-15 09:45:00,11.64,11.68,11.62,11.68,69300.0,8.3263,8.3549,8.3119,8.3549,69300.0
2011-08-15 09:50:00,11.68,11.69,11.63,11.64,102900.0,8.3549,8.362,8.3191,8.3263,102900.0
2011-08-15 09:55:00,11.64,11.65,11.61,11.65,67700.0,8.3263,8.3334,8.3048,8.3334,67700.0
2011-08-15 10:00:00,11.66,11.7,11.65,11.65,66300.0,8.3406,8.3692,8.3334,8.3334,66300.0
2011-08-15 10:05:00,11.66,11.69,11.65,11.67,83700.0,8.3406,8.362,8.3334,8.3477,83700.0
2011-08-15 10:10:00,11.68,11.68,11.65,11.68,90100.0,8.3549,8.3549,8.3334,8.3549,90100.0
2011-08-15 10:15:00,11.68,11.69,11.68,11.68,53400.0,8.3549,8.362,8.3549,8.3549,53400.0
2011-08-15 10:20:00,11.68,11.71,11.67,11.7,82200.0,8.3549,8.3763,8.3477,8.3692,82200.0
2011-08-15 10:25:00,11.7,11.71,11.67,11.7,85100.0,8.3692,8.3763,8.3477,8.3692,85100.0
2011-08-15 10:30:00,11.7,11.71,11.68,11.69,63800.0,8.3692,8.3763,8.3549,8.362,63800.0
2011-08-15 10:35:00,11.68,11.69,11.67,11.68,55700.0,8.3549,8.362,8.3477,8.3549,55700.0
2011-08-15 10:40:00,11.67,11.68,11.66,11.68,88400.0,8.3477,8.3549,8.3406,8.3549,88400.0
2011-08-15 10:45:00,11.67,11.7,11.67,11.7,69000.0,8.3477,8.3692,8.3477,8.3692,69000.0
2011-08-15 10:50:00,11.7,11.72,11.7,11.7,52700.0,8.3692,8.3835,8.3692,8.3692,52700.0
2011-08-15 10:55:00,11.7,11.7,11.67,11.68,74700.0,8.3692,8.3692,8.3477,8.3549,74700.0
2011-08-15 11:00:00,11.68,11.68,11.65,11.68,152000.0,8.3549,8.3549,8.3334,8.3549,152000.0
2011-08-15 11:05:00,11.68,11.68,11.65,11.65,67500.0,8.3549,8.3549,8.3334,8.3334,67500.0
2011-08-15 11:10:00,11.65,11.66,11.65,11.66,31700.0,8.3334,8.3406,8.3334,8.3406,31700.0
2011-08-15 11:15:00,11.65,11.66,11.62,11.62,61900.0,8.3334,8.3406,8.3119,8.3119,61900.0
2011-08-15 11:20:00,11.63,11.63,11.62,11.63,24600.0,8.3191,8.3191,8.3119,8.3191,24600.0
2011-08-15 11:25:00,11.62,11.63,11.62,11.63,20200.0,8.3119,8.3191,8.3119,8.3191,20200.0
2011-08-15 11:30:00,11.63,11.63,11.6,11.61,63800.0,8.3191,8.3191,8.2976,8.3048,63800.0
2011-08-15 11:35:00,11.61,11.62,11.6,11.62,32200.0,8.3048,8.3119,8.2976,8.3119,32200.0
2011-08-15 11:40:00,11.62,11.64,11.62,11.64,65700.0,8.3119,8.3263,8.3119,8.3263,65700.0
2011-08-15 11:45:00,11.64,11.64,11.62,11.63,17100.0,8.3263,8.3263,8.3119,8.3191,17100.0
2011-08-15 11:50:00,11.63,11.63,11.61,11.61,48100.0,8.3191,8.3191,8.3048,8.3048,48100.0
2011-08-15 11:55:00,11.62,11.62,11.61,11.62,40300.0,8.3119,8.3119,8.3048,8.3119,40300.0
2011-08-15 12:00:00,11.62,11.63,11.61,11.63,34600.0,8.3119,8.3191,8.3048,8.3191,34600.0
2011-08-15 12:05:00,11.63,11.63,11.58,11.59,44300.0,8.3191,8.3191,8.2833,8.2905,44300.0
2011-08-15 12:10:00,11.59,11.6,11.59,11.6,31200.0,8.2905,8.2976,8.2905,8.2976,31200.0
2011-08-15 12:15:00,11.6,11.6,11.59,11.6,17600.0,8.2976,8.2976,8.2905,8.2976,17600.0
2011-08-15 12:20:00,11.6,11.61,11.59,11.6,26000.0,8.2976,8.3048,8.2905,8.2976,26000.0
2011-08-15 12:25:00,11.59,11.62,11.59,11.61,22100.0,8.2905,8.3119,8.2905,8.3048,22100.0
2011-08-15 12:30:00,11.62,11.62,11.61,11.62,12500.0,8.3119,8.3119,8.3048,8.3119,12500.0
2011-08-15 12:35:00,11.62,11.63,11.61,11.63,49900.0,8.3119,8.3191,8.3048,8.3191,49900.0
2011-08-15 12:40:00,11.63,11.63,11.62,11.63,6000.0,8.3191,8.3191,8.3119,8.3191,6000.0
2011-08-15 12:45:00,11.63,11.64,11.62,11.64,9400.0,8.3191,8.3263,8.3119,8.3263,9400.0
2011-08-15 12:50:00,11.64,11.66,11.63,11.66,102500.0,8.3263,8.3406,8.3191,8.3406,102500.0
2011-08-15 12:55:00,11.66,11.67,11.65,11.67,44300.0,8.3406,8.3477,8.3334,8.3477,44300.0
2011-08-15 13:00:00,11.67,11.68,11.66,11.68,95400.0,8.3477,8.3549,8.3406,8.3549,95400.0
2011-08-15 13:05:00,11.68,11.69,11.67,11.69,37300.0,8.3549,8.362,8.3477,8.362,37300.0
2011-08-15 13:10:00,11.69,11.69,11.64,11.64,128700.0,8.362,8.362,8.3263,8.3263,128700.0
2011-08-15 13:15:00,11.65,11.67,11.64,11.66,48300.0,8.3334,8.3477,8.3263,8.3406,48300.0
2011-08-15 13:20:00,11.66,11.66,11.65,11.65,9000.0,8.3406,8.3406,8.3334,8.3334,9000.0
2011-08-15 13:25:00,11.66,11.67,11.66,11.67,27200.0,8.3406,8.3477,8.3406,8.3477,27200.0
2011-08-15 13:30:00,11.67,11.67,11.65,11.66,49200.0,8.3477,8.3477,8.3334,8.3406,49200.0
2011-08-15 13:35:00,11.66,11.66,11.65,11.66,13700.0,8.3406,8.3406,8.3334,8.3406,13700.0
2011-08-15 13:40:00,11.66,11.66,11.64,11.65,43100.0,8.3406,8.3406,8.3263,8.3334,43100.0
2011-08-15 13:45:00,11.65,11.65,11.64,11.65,18500.0,8.3334,8.3334,8.3263,8.3334,18500.0
2011-08-15 13:50:00,11.65,11.65,11.64,11.65,112800.0,8.3334,8.3334,8.3263,8.3334,112800.0
2011-08-15 13:55:00,11.65,11.65,11.64,11.65,34800.0,8.3334,8.3334,8.3263,8.3334,34800.0
2011-08-15 14:00:00,11.65,11.65,11.64,11.64,27300.0,8.3334,8.3334,8.3263,8.3263,27300.0
2011-08-15 14:05:00,11.65,11.65,11.64,11.65,68300.0,8.3334,8.3334,8.3263,8.3334,68300.0
2011-08-15 14:10:00,11.65,11.65,11.63,11.64,57300.0,8.3334,8.3334,8.3191,8.3263,57300.0
2011-08-15 14:15:00,11.63,11.64,11.63,11.63,11200.0,8.3191,8.3263,8.3191,8.3191,11200.0
2011-08-15 14:20:00,11.64,11.66,11.63,11.65,118000.0,8.3263,8.3406,8.3191,8.3334,118000.0
2011-08-15 14:25:00,11.65,11.65,11.64,11.65,48500.0,8.3334,8.3334,8.3263,8.3334,48500.0
2011-08-15 14:30:00,11.65,11.65,11.63,11.63,56600.0,8.3334,8.3334,8.3191,8.3191,56600.0
2011-08-15 14:35:00,11.63,11.64,11.63,11.63,14300.0,8.3191,8.3263,8.3191,8.3191,14300.0
2011-08-15 14:40:00,11.63,11.65,11.63,11.65,33200.0,8.3191,8.3334,8.3191,8.3334,33200.0
2011-08-15 14:45:00,11.65,11.65,11.64,11.65,19700.0,8.3334,8.3334,8.3263,8.3334,19700.0
2011-08-15 14:50:00,11.65,11.65,11.64,11.65,53900.0,8.3334,8.3334,8.3263,8.3334,53900.0
2011-08-15 14:55:00,11.65,11.65,11.64,11.65,15700.0,8.3334,8.3334,8.3263,8.3334,15700.0
2011-08-15 15:00:00,11.65,11.65,11.64,11.65,32700.0,8.3334,8.3334,8.3263,8.3334,32700.0
2011-08-15 15:05:00,11.65,11.65,11.64,11.65,15400.0,8.3334,8.3334,8.3263,8.3334,15400.0
2011-08-15 15:10:00,11.65,11.65,11.64,11.65,20100.0,8.3334,8.3334,8.3263,8.3334,20100.0
2011-08-15 15:15:00,11.65,11.65,11.64,11.65,23500.0,8.3334,8.3334,8.3263,8.3334,23500.0
2011-08-15 15:20:00,11.65,11.65,11.64,11.65,45200.0,8.3334,8.3334,8.3263,8.3334,45200.0
2011-08-15 15:25:00,11.65,11.65,11.64,11.65,100200.0,8.3334,8.3334,8.3263,8.3334,100200.0
2011-08-15 15:30:00,11.65,11.66,11.63,11.64,210600.0,8.3334,8.3406,8.3191,8.3263,210600.0
2011-08-15 15:35:00,11.64,11.66,11.63,11.66,116600.0,8.3263,8.3406,8.3191,8.3406,116600.0
2011-08-15 15:40:00,11.66,11.66,11.65,11.66,48400.0,8.3406,8.3406,8.3334,8.3406,48400.0
2011-08-15 15:45:00,11.66,11.66,11.65,11.66,70800.0,8.3406,8.3406,8.3334,8.3406,70800.0
2011-08-15 15:50:00,11.66,11.66,11.65,11.65,65000.0,8.3406,8.3406,8.3334,8.3334,65000.0
2011-08-15 15:55:00,11.66,11.67,11.65,11.66,364900.0,8.3406,8.3477,8.3334,8.3406,364900.0
2011-08-16 09:30:00,11.49,11.51,11.4,11.42,420000.0,8.219,8.2333,8.1546,8.1689,420000.0
2011-08-16 09:35:00,11.42,11.51,11.42,11.49,246200.0,8.1689,8.2333,8.1689,8.219,246200.0
2011-08-16 09:40:00,11.49,11.51,11.46,11.47,490000.0,8.219,8.2333,8.1975,8.2046,490000.0
2011-08-16 09:45:00,11.47,11.49,11.47,11.48,180300.0,8.2046,8.219,8.2046,8.2118,180300.0
2011-08-16 09:50:00,11.49,11.49,11.45,11.47,164400.0,8.219,8.219,8.1903,8.2046,164400.0
2011-08-16 09:55:00,11.47,11.51,11.47,11.49,214600.0,8.2046,8.2333,8.2046,8.219,214600.0
2011-08-16 10:00:00,11.48,11.52,11.48,11.49,367700.0,8.2118,8.2404,8.2118,8.219,367700.0
2011-08-16 10:05:00,11.5,11.5,11.47,11.48,195500.0,8.2261,8.2261,8.2046,8.2118,195500.0
2011-08-16 10:10:00,11.48,11.49,11.46,11.46,150700.0,8.2118,8.219,8.1975,8.1975,150700.0
2011-08-16 10:15:00,11.46,11.5,11.46,11.5,89500.0,8.1975,8.2261,8.1975,8.2261,89500.0
2011-08-16 10:20:00,11.5,11.53,11.5,11.53,174600.0,8.2261,8.2476,8.2261,8.2476,174600.0
2011-08-16 10:25:00,11.53,11.56,11.52,11.55,261100.0,8.2476,8.269,8.2404,8.2619,261100.0
2011-08-16 10:30:00,11.55,11.57,11.54,11.56,97400.0,8.2619,8.2762,8.2547,8.269,97400.0
2011-08-16 10:35:00,11.57,11.59,11.56,11.58,132300.0,8.2762,8.2905,8.269,8.2833,132300.0
2011-08-16 10:40:00,11.57,11.6,11.56,11.56,225900.0,8.2762,8.2976,8.269,8.269,225900.0
2011-08-16 10:45:00,11.57,11.58,11.55,11.58,108700.0,8.2762,8.2833,8.2619,8.2833,108700.0
2011-08-16 10:50:00,11.57,11.59,11.56,11.59,74900.0,8.2762,8.2905,8.269,8.2905,74900.0
2011-08-16 10:55:00,11.59,11.6,11.58,11.6,105100.0,8.2905,8.2976,8.2833,8.2976,105100.0
2011-08-16 11:00:00,11.6,11.61,11.59,11.6,144200.0,8.2976,8.3048,8.2905,8.2976,144200.0
2011-08-16 11:05:00,11.6,11.62,11.59,11.61,42500.0,8.2976,8.3119,8.2905,8.3048,42500.0
2011-08-16 11:10:00,11.61,11.62,11.61,11.62,73900.0,8.3048,8.3119,8.3048,8.3119,73900.0
2011-08-16 11:15:00,11.62,11.62,11.59,11.59,219700.0,8.3119,8.3119,8.2905,8.2905,219700.0
2011-08-16 11:20:00,11.6,11.62,11.6,11.62,91600.0,8.2976,8.3119,8.2976,8.3119,91600.0
2011-08-16 11:25:00,11.62,11.63,11.62,11.62,118900.0,8.3119,8.3191,8.3119,8.3119,118900.0
2011-08-16 11:30:00,11.63,11.63,11.61,11.62,102400.0,8.3191,8.3191,8.3048,8.3119,102400.0
2011-08-16 11:35:00,11.62,11.66,11.62,11.65,163900.0,8.3119,8.3406,8.3119,8.3334,163900.0
2011-08-16 11:40:00,11.65,11.67,11.65,11.67,201100.0,8.3334,8.3477,8.3334,8.3477,201100.0
2011-08-16 11:45:00,11.67,11.68,11.62,11.63,210100.0,8.3477,8.3549,8.3119,8.3191,210100.0
2011-08-16 11:50:00,11.63,11.64,11.61,11.62,89900.0,8.3191,8.3263,8.3048,8.3119,89900.0
2011-08-16 11:55:00,11.63,11.63,11.62,11.63,32900.0,8.3191,8.3191,8.3119,8.3191,32900.0
2011-08-16 12:00:00,11.62,11.63,11.61,11.62,124300.0,8.3119,8.3191,8.3048,8.3119,124300.0
2011-08-16 12:05:00,11.62,11.63,11.6,11.63,154800.0,8.3119,8.3191,8.2976,8.3191,154800.0
2011-08-16 12:10:00,11.63,11.65,11.56,11.61,491400.0,8.3191,8.3334,8.269,8.3048,491400.0
2011-08-16 12:15:00,11.61,11.62,11.57,11.58,280000.0,8.3048,8.3119,8.2762,8.2833,280000.0
2011-08-16 12:20:00,11.59,11.59,11.55,11.57,366800.0,8.2905,8.2905,8.2619,8.2762,366800.0
2011-08-16 12:25:00,11.56,11.57,11.5,11.52,277100.0,8.269,8.2762,8.2261,8.2404,277100.0
2011-08-16 12:30:00,11.51,11.52,11.47,11.5,232900.0,8.2333,8.2404,8.2046,8.2261,232900.0
2011-08-16 12:35:00,11.51,11.53,11.51,11.52,134900.0,8.2333,8.2476,8.2333,8.2404,134900.0
2011-08-16 12:40:00,11.52,11.54,11.51,11.51,251800.0,8.2404,8.2547,8.2333,8.2333,251800.0
2011-08-16 12:45:00,11.51,11.52,11.46,11.48,190500.0,8.2333,8.2404,8.1975,8.2118,190500.0
2011-08-16 12:50:00,11.47,11.51,11.47,11.49,139000.0,8.2046,8.2333,8.2046,8.219,139000.0
2011-08-16 12:55:00,11.5,11.5,11.45,11.46,99000.0,8.2261,8.2261,8.1903,8.1975,99000.0
2011-08-16 13:00:00,11.46,11.46,11.42,11.44,150300.0,8.1975,8.1975,8.1689,8.1832,150300.0
2011-08-16 13:05:00,11.44,11.45,11.4,11.44,183400.0,8.1832,8.1903,8.1546,8.1832,183400.0
2011-08-16 13:10:00,11.43,11.48,11.43,11.46,121500.0,8.176,8.2118,8.176,8.1975,121500.0
2011-08-16 13:15:00,11.47,11.47,11.46,11.46,27800.0,8.2046,8.2046,8.1975,8.1975,27800.0
2011-08-16 13:20:00,11.45,11.48,11.45,11.47,54200.0,8.1903,8.2118,8.1903,8.2046,54200.0
2011-08-16 13:25:00,11.48,11.48,11.45,11.45,45800.0,8.2118,8.2118,8.1903,8.1903,45800.0
2011-08-16 13:30:00,11.45,11.49,11.45,11.47,42900.0,8.1903,8.219,8.1903,8.2046,42900.0
2011-08-16 13:35:00,11.48,11.48,11.47,11.48,21300.0,8.2118,8.2118,8.2046,8.2118,21300.0
2011-08-16 13:40:00,11.48,11.48,11.45,11.46,67000.0,8.2118,8.2118,8.1903,8.1975,67000.0
2011-08-16 13:45:00,11.46,11.46,11.45,11.45,26800.0,8.1975,8.1975,8.1903,8.1903,26800.0
2011-08-16 13:50:00,11.45,11.5,11.45,11.48,121900.0,8.1903,8.2261,8.1903,8.2118,121900.0
2011-08-16 13:55:00,11.48,11.48,11.47,11.47,29100.0,8.2118,8.2118,8.2046,8.2046,29100.0
2011-08-16 14:00:00,11.47,11.49,11.46,11.47,94800.0,8.2046,8.219,8.1975,8.2046,94800.0
2011-08-16 14:05:00,11.48,11.49,11.47,11.47,71400.0,8.2118,8.219,8.2046,8.2046,71400.0
2011-08-16 14:10:00,11.47,11.52,11.47,11.52,167400.0,8.2046,8.2404,8.2046,8.2404,167400.0
2011-08-16 14:15:00,11.52,11.52,11.5,11.51,60700.0,8.2404,8.2404,8.2261,8.2333,60700.0
2011-08-16 14:20:00,11.51,11.53,11.49,11.49,81300.0,8.2333,8.2476,8.219,8.219,81300.0
2011-08-16 14:25:00,11.49,11.5,11.49,11.5,22000.0,8.219,8.2261,8.219,8.2261,22000.0
2011-08-16 14:30:00,11.49,11.53,11.49,11.51,267000.0,8.219,8.2476,8.219,8.2333,267000.0
2011-08-16 14:35:00,11.52,11.53,11.49,11.51,95400.0,8.2404,8.2476,8.219,8.2333,95400.0
2011-08-16 14:40:00,11.51,11.52,11.51,11.52,11600.0,8.2333,8.2404,8.2333,8.2404,11600.0
2011-08-16 14:45:00,11.52,11.53,11.52,11.53,23300.0,8.2404,8.2476,8.2404,8.2476,23300.0
2011-08-16 14:50:00,11.53,11.53,11.5,11.51,70000.0,8.2476,8.2476,8.2261,8.2333,70000.0
2011-08-16 14:55:00,11.51,11.52,11.5,11.5,62600.0,8.2333,8.2404,8.2261,8.2261,62600.0
2011-08-16 15:00:00,11.5,11.51,11.49,11.49,83800.0,8.2261,8.2333,8.219,8.219,83800.0
2011-08-16 15:05:00,11.49,11.53,11.49,11.53,35800.0,8.219,8.2476,8.219,8.2476,35800.0
2011-08-16 15:10:00,11.53,11.55,11.52,11.52,56400.0,8.2476,8.2619,8.2404,8.2404,56400.0
2011-08-16 15:15:00,11.53,11.55,11.52,11.54,110600.0,8.2476,8.2619,8.2404,8.2547,110600.0
2011-08-16 15:20:00,11.54,11.55,11.54,11.55,75000.0,8.2547,8.2619,8.2547,8.2619,75000.0
2011-08-16 15:25:00,11.55,11.59,11.55,11.59,83600.0,8.2619,8.2905,8.2619,8.2905,83600.0
2011-08-16 15:30:00,11.59,11.6,11.57,11.58,83700.0,8.2905,8.2976,8.2762,8.2833,83700.0
2011-08-16 15:35:00,11.57,11.58,11.57,11.58,29500.0,8.2762,8.2833,8.2762,8.2833,29500.0
2011-08-16 15:40:00,11.58,11.6,11.57,11.6,75600.0,8.2833,8.2976,8.2762,8.2976,75600.0
2011-08-16 15:45:00,11.6,11.6,11.55,11.57,168900.0,8.2976,8.2976,8.2619,8.2762,168900.0
2011-08-16 15:50:00,11.57,11.57,11.53,11.54,112800.0,8.2762,8.2762,8.2476,8.2547,112800.0
2011-08-16 15:55:00,11.54,11.54,11.52,11.52,250500.0,8.2547,8.2547,8.2404,8.2404,250500.0
2011-08-17 09:30:00,11.54,11.57,11.45,11.47,162800.0,8.2547,8.2762,8.1903,8.2046,162800.0
2011-08-17 09:35:00,11.48,11.52,11.47,11.48,149900.0,8.2118,8.2404,8.2046,8.2118,149900.0
2011-08-17 09:40:00,11.49,11.53,11.48,11.49,138700.0,8.219,8.2476,8.2118,8.219,138700.0
2011-08-17 09:45:00,11.5,11.59,11.5,11.56,280200.0,8.2261,8.2905,8.2261,8.269,280200.0
2011-08-17 09:50:00,11.56,11.58,11.55,11.58,127000.0,8.269,8.2833,8.2619,8.2833,127000.0
2011-08-17 09:55:00,11.58,11.58,11.57,11.57,125300.0,8.2833,8.2833,8.2762,8.2762,125300.0
2011-08-17 10:00:00,11.58,11.58,11.51,11.52,305700.0,8.2833,8.2833,8.2333,8.2404,305700.0
2011-08-17 10:05:00,11.51,11.52,11.49,11.51,209100.0,8.2333,8.2404,8.219,8.2333,209100.0
2011-08-17 10:10:00,11.51,11.51,11.5,11.51,71400.0,8.2333,8.2333,8.2261,8.2333,71400.0
2011-08-17 10:15:00,11.51,11.53,11.5,11.52,55900.0,8.2333,8.2476,8.2261,8.2404,55900.0
2011-08-17 10:20:00,11.53,11.54,11.51,11.53,249600.0,8.2476,8.2547,8.2333,8.2476,249600.0
2011-08-17 10:25:00,11.53,11.55,11.52,11.54,54300.0,8.2476,8.2619,8.2404,8.2547,54300.0
2011-08-17 10:30:00,11.55,11.55,11.53,11.54,105300.0,8.2619,8.2619,8.2476,8.2547,105300.0
2011-08-17 10:35:00,11.54,11.56,11.53,11.56,213400.0,8.2547,8.269,8.2476,8.269,213400.0
2011-08-17 10:40:00,11.56,11.58,11.55,11.57,110800.0,8.269,8.2833,8.2619,8.2762,110800.0
2011-08-17 10:45:00,11.57,11.58,11.54,11.56,278200.0,8.2762,8.2833,8.2547,8.269,278200.0
2011-08-17 10:50:00,11.57,11.57,11.53,11.53,119300.0,8.2762,8.2762,8.2476,8.2476,119300.0
2011-08-17 10:55:00,11.53,11.55,11.53,11.53,117200.0,8.2476,8.2619,8.2476,8.2476,117200.0
2011-08-17 11:00:00,11.53,11.53,11.51,11.52,96500.0,8.2476,8.2476,8.2333,8.2404,96500.0
2011-08-17 11:05:00,11.52,11.52,11.51,11.52,20100.0,8.2404,8.2404,8.2333,8.2404,20100.0
2011-08-17 11:10:00,11.52,11.55,11.51,11.53,208400.0,8.2404,8.2619,8.2333,8.2476,208400.0
2011-08-17 11:15:00,11.53,11.54,11.51,11.51,80300.0,8.2476,8.2547,8.2333,8.2333,80300.0
2011-08-17 11:20:00,11.51,11.52,11.46,11.48,215900.0,8.2333,8.2404,8.1975,8.2118,215900.0
2011-08-17 11:25:00,11.47,11.47,11.45,11.45,525000.0,8.2046,8.2046,8.1903,8.1903,525000.0
2011-08-17 11:30:00,11.46,11.5,11.46,11.48,423800.0,8.1975,8.2261,8.1975,8.2118,423800.0
2011-08-17 11:35:00,11.48,11.48,11.45,11.45,41300.0,8.2118,8.2118,8.1903,8.1903,41300.0
2011-08-17 11:40:00,11.45,11.48,11.45,11.46,105000.0,8.1903,8.2118,8.1903,8.1975,105000.0
2011-08-17 11:45:00,11.46,11.48,11.45,11.46,153300.0,8.1975,8.2118,8.1903,8.1975,153300.0
2011-08-17 11:50:00,11.46,11.47,11.46,11.46,8900.0,8.1975,8.2046,8.1975,8.1975,8900.0
2011-08-17 11:55:00,11.46,11.47,11.42,11.45,54800.0,8.1975,8.2046,8.1689,8.1903,54800.0
2011-08-17 12:00:00,11.44,11.46,11.43,11.45,63200.0,8.1832,8.1975,8.176,8.1903,63200.0
2011-08-17 12:05:00,11.45,11.46,11.42,11.43,197700.0,8.1903,8.1975,8.1689,8.176,197700.0
2011-08-17 12:10:00,11.43,11.43,11.42,11.43,110000.0,8.176,8.176,8.1689,8.176,110000.0
2011-08-17 12:15:00,11.43,11.44,11.41,11.41,105600.0,8.176,8.1832,8.1617,8.1617,105600.0
2011-08-17 12:20:00,11.42,11.45,11.42,11.45,151400.0,8.1689,8.1903,8.1689,8.1903,151400.0
2011-08-17 12:25:00,11.45,11.47,11.45,11.46,49700.0,8.1903,8.2046,8.1903,8.1975,49700.0
2011-08-17 12:30:00,11.46,11.47,11.46,11.47,19900.0,8.1975,8.2046,8.1975,8.2046,19900.0
2011-08-17 12:35:00,11.47,11.48,11.46,11.48,46800.0,8.2046,8.2118,8.1975,8.2118,46800.0
2011-08-17 12:40:00,11.48,11.48,11.47,11.48,32500.0,8.2118,8.2118,8.2046,8.2118,32500.0
2011-08-17 12:45:00,11.47,11.48,11.46,11.48,58300.0,8.2046,8.2118,8.1975,8.2118,58300.0
2011-08-17 12:50:00,11.48,11.49,11.45,11.45,129500.0,8.2118,8.219,8.1903,8.1903,129500.0
2011-08-17 12:55:00,11.46,11.46,11.43,11.44,58400.0,8.1975,8.1975,8.176,8.1832,58400.0
2011-08-17 13:00:00,11.45,11.45,11.41,11.43,70100.0,8.1903,8.1903,8.1617,8.176,70100.0
2011-08-17 13:05:00,11.44,11.44,11.42,11.44,57900.0,8.1832,8.1832,8.1689,8.1832,57900.0
2011-08-17 13:10:00,11.44,11.44,11.42,11.43,80700.0,8.1832,8.1832,8.1689,8.176,80700.0
2011-08-17 13:15:00,11.43,11.44,11.43,11.44,2600.0,8.176,8.1832,8.176,8.1832,2600.0
2011-08-17 13:20:00,11.44,11.44,11.41,11.42,54600.0,8.1832,8.1832,8.1617,8.1689,54600.0
2011-08-17 13:25:00,11.41,11.42,11.38,11.4,64100.0,8.1617,8.1689,8.1403,8.1546,64100.0
2011-08-17 13:30:00,11.4,11.41,11.4,11.4,127700.0,8.1546,8.1617,8.1546,8.1546,127700.0
2011-08-17 13:35:00,11.4,11.41,11.39,11.4,103800.0,8.1546,8.1617,8.1474,8.1546,103800.0
2011-08-17 13:40:00,11.4,11.4,11.35,11.37,198100.0,8.1546,8.1546,8.1188,8.1331,198100.0
2011-08-17 13:45:00,11.37,11.38,11.37,11.38,59500.0,8.1331,8.1403,8.1331,8.1403,59500.0
2011-08-17 13:50:00,11.37,11.41,11.37,11.41,121900.0,8.1331,8.1617,8.1331,8.1617,121900.0
2011-08-17 13:55:00,11.39,11.4,11.37,11.38,57200.0,8.1474,8.1546,8.1331,8.1403,57200.0
2011-08-17 14:00:00,11.37,11.4,11.37,11.4,91600.0,8.1331,8.1546,8.1331,8.1546,91600.0
2011-08-17 14:05:00,11.4,11.4,11.39,11.4,21700.0,8.1546,8.1546,8.1474,8.1546,21700.0
2011-08-17 14:10:00,11.4,11.41,11.39,11.41,35100.0,8.1546,8.1617,8.1474,8.1617,35100.0
2011-08-17 14:15:00,11.41,11.41,11.4,11.41,21100.0,8.1617,8.1617,8.1546,8.1617,21100.0
2011-08-17 14:20:00,11.41,11.42,11.39,11.4,86200.0,8.1617,8.1689,8.1474,8.1546,86200.0
2011-08-17 14:25:00,11.4,11.4,11.37,11.38,82600.0,8.1546,8.1546,8.1331,8.1403,82600.0
2011-08-17 14:30:00,11.37,11.38,11.37,11.37,15800.0,8.1331,8.1403,8.1331,8.1331,15800.0
2011-08-17 14:35:00,11.38,11.38,11.36,11.36,73800.0,8.1403,8.1403,8.126,8.126,73800.0
2011-08-17 14:40:00,11.37,11.4,11.36,11.39,88000.0,8.1331,8.1546,8.126,8.1474,88000.0
2011-08-17 14:45:00,11.39,11.4,11.38,11.4,30900.0,8.1474,8.1546,8.1403,8.1546,30900.0
2011-08-17 14:50:00,11.4,11.41,11.4,11.41,13200.0,8.1546,8.1617,8.1546,8.1617,13200.0
2011-08-17 14:55:00,11.41,11.44,11.41,11.44,30100.0,8.1617,8.1832,8.1617,8.1832,30100.0
2011-08-17 15:00:00,11.44,11.46,11.43,11.44,103900.0,8.1832,8.1975,8.176,8.1832,103900.0
2011-08-17 15:05:00,11.45,11.48,11.45,11.47,119900.0,8.1903,8.2118,8.1903,8.2046,119900.0
2011-08-17 15:10:00,11.48,11.5,11.47,11.47,175400.0,8.2118,8.2261,8.2046,8.2046,175400.0
2011-08-17 15:15:00,11.47,11.5,11.47,11.5,97300.0,8.2046,8.2261,8.2046,8.2261,97300.0
2011-08-17 15:20:00,11.5,11.51,11.49,11.5,104500.0,8.2261,8.2333,8.219,8.2261,104500.0
2011-08-17 15:25:00,11.51,11.52,11.49,11.49,60900.0,8.2333,8.2404,8.219,8.219,60900.0
2011-08-17 15:30:00,11.49,11.5,11.47,11.47,68800.0,8.219,8.2261,8.2046,8.2046,68800.0
2011-08-17 15:35:00,11.48,11.48,11.46,11.48,55800.0,8.2118,8.2118,8.1975,8.2118,55800.0
2011-08-17 15:40:00,11.47,11.48,11.46,11.47,102300.0,8.2046,8.2118,8.1975,8.2046,102300.0
2011-08-17 15:45:00,11.47,11.47,11.46,11.47,61400.0,8.2046,8.2046,8.1975,8.2046,61400.0
2011-08-17 15:50:00,11.47,11.47,11.46,11.46,138300.0,8.2046,8.2046,8.1975,8.1975,138300.0
2011-08-17 15:55:00,11.46,11.52,11.46,11.5,513700.0,8.1975,8.2404,8.1975,8.2261,513700.0
2011-08-18 09:30:00,11.15,11.21,11.04,11.04,390900.0,7.9757,8.0187,7.8971,7.8971,390900.0
2011-08-18 09:35:00,11.04,11.04,10.94,10.94,335500.0,7.8971,7.8971,7.8255,7.8255,335500.0
2011-08-18 09:40:00,10.94,10.96,10.89,10.91,320300.0,7.8255,7.8398,7.7898,7.8041,320300.0
2011-08-18 09:45:00,10.9,10.92,10.88,10.91,198900.0,7.7969,7.8112,7.7826,7.8041,198900.0
2011-08-18 09:50:00,10.9,10.96,10.9,10.91,329400.0,7.7969,7.8398,7.7969,7.8041,329400.0
2011-08-18 09:55:00,10.91,10.92,10.87,10.88,141600.0,7.8041,7.8112,7.7755,7.7826,141600.0
2011-08-18 10:00:00,10.87,10.88,10.78,10.78,441400.0,7.7755,7.7826,7.7111,7.7111,441400.0
2011-08-18 10:05:00,10.78,10.79,10.75,10.78,444700.0,7.7111,7.7182,7.6896,7.7111,444700.0
2011-08-18 10:10:00,10.78,10.8,10.75,10.79,259500.0,7.7111,7.7254,7.6896,7.7182,259500.0
2011-08-18 10:15:00,10.8,10.84,10.79,10.81,244600.0,7.7254,7.754,7.7182,7.7325,244600.0
2011-08-18 10:20:00,10.82,10.87,10.79,10.87,355200.0,7.7397,7.7755,7.7182,7.7755,355200.0
2011-08-18 10:25:00,10.86,10.92,10.85,10.88,460000.0,7.7683,7.8112,7.7612,7.7826,460000.0
2011-08-18 10:30:00,10.89,10.89,10.85,10.88,403100.0,7.7898,7.7898,7.7612,7.7826,403100.0
2011-08-18 10:35:00,10.87,10.9,10.85,10.86,87500.0,7.7755,7.7969,7.7612,7.7683,87500.0
2011-08-18 10:40:00,10.86,10.87,10.81,10.82,120400.0,7.7683,7.7755,7.7325,7.7397,120400.0
2011-08-18 10:45:00,10.82,10.83,10.81,10.82,280500.0,7.7397,7.7468,7.7325,7.7397,280500.0
2011-08-18 10:50:00,10.82,10.87,10.82,10.86,166500.0,7.7397,7.7755,7.7397,7.7683,166500.0
2011-08-18 10:55:00,10.87,10.87,10.82,10.84,138300.0,7.7755,7.7755,7.7397,7.754,138300.0
2011-08-18 11:00:00,10.84,10.85,10.81,10.82,95100.0,7.754,7.7612,7.7325,7.7397,95100.0
2011-08-18 11:05:00,10.81,10.83,10.81,10.82,99100.0,7.7325,7.7468,7.7325,7.7397,99100.0
2011-08-18 11:10:00,10.82,10.83,10.81,10.83,57700.0,7.7397,7.7468,7.7325,7.7468,57700.0
2011-08-18 11:15:00,10.83,10.83,10.81,10.83,117800.0,7.7468,7.7468,7.7325,7.7468,117800.0
2011-08-18 11:20:00,10.83,10.86,10.83,10.86,59600.0,7.7468,7.7683,7.7468,7.7683,59600.0
2011-08-18 11:25:00,10.85,10.86,10.85,10.86,58900.0,7.7612,7.7683,7.7612,7.7683,58900.0
2011-08-18 11:30:00,10.86,10.89,10.85,10.86,240200.0,7.7683,7.7898,7.7612,7.7683,240200.0
2011-08-18 11:35:00,10.86,10.88,10.85,10.87,134100.0,7.7683,7.7826,7.7612,7.7755,134100.0
2011-08-18 11:40:00,10.87,10.88,10.85,10.87,154000.0,7.7755,7.7826,7.7612,7.7755,154000.0
2011-08-18 11:45:00,10.87,10.89,10.86,10.88,165900.0,7.7755,7.7898,7.7683,7.7826,165900.0
2011-08-18 11:50:00,10.88,10.88,10.87,10.87,16100.0,7.7826,7.7826,7.7755,7.7755,16100.0
2011-08-18 11:55:00,10.87,10.88,10.87,10.88,38500.0,7.7755,7.7826,7.7755,7.7826,38500.0
2011-08-18 12:00:00,10.88,10.88,10.86,10.87,287800.0,7.7826,7.7826,7.7683,7.7755,287800.0
2011-08-18 12:05:00,10.87,10.91,10.86,10.9,142200.0,7.7755,7.8041,7.7683,7.7969,142200.0
2011-08-18 12:10:00,10.9,10.94,10.89,10.94,122200.0,7.7969,7.8255,7.7898,7.8255,122200.0
2011-08-18 12:15:00,10.94,10.97,10.94,10.95,103300.0,7.8255,7.847,7.8255,7.8327,103300.0
2011-08-18 12:20:00,10.95,10.99,10.95,10.97,149900.0,7.8327,7.8613,7.8327,7.847,149900.0
2011-08-18 12:25:00,10.97,11.01,10.96,11.0,320800.0,7.847,7.8756,7.8398,7.8685,320800.0
2011-08-18 12:30:00,11.0,11.0,10.97,10.99,140200.0,7.8685,7.8685,7.847,7.8613,140200.0
2011-08-18 12:35:00,10.99,11.0,10.98,11.0,51200.0,7.8613,7.8685,7.8541,7.8685,51200.0
2011-08-18 12:40:00,11.0,11.0,10.98,10.99,74500.0,7.8685,7.8685,7.8541,7.8613,74500.0
2011-08-18 12:45:00,10.99,10.99,10.96,10.97,116400.0,7.8613,7.8613,7.8398,7.847,116400.0
2011-08-18 12:50:00,10.96,10.96,10.93,10.94,115200.0,7.8398,7.8398,7.8184,7.8255,115200.0
2011-08-18 12:55:00,10.93,10.96,10.93,10.93,129300.0,7.8184,7.8398,7.8184,7.8184,129300.0
2011-08-18 13:00:00,10.94,10.99,10.93,10.98,110200.0,7.8255,7.8613,7.8184,7.8541,110200.0
2011-08-18 13:05:00,10.99,10.99,10.96,10.97,388600.0,7.8613,7.8613,7.8398,7.847,388600.0
2011-08-18 13:10:00,10.97,10.98,10.97,10.98,216200.0,7.847,7.8541,7.847,7.8541,216200.0
2011-08-18 13:15:00,10.97,10.98,10.97,10.98,266700.0,7.847,7.8541,7.847,7.8541,266700.0
2011-08-18 13:20:00,10.98,10.99,10.97,10.99,35000.0,7.8541,7.8613,7.847,7.8613,35000.0
2011-08-18 13:25:00,10.99,10.99,10.98,10.99,24900.0,7.8613,7.8613,7.8541,7.8613,24900.0
2011-08-18 13:30:00,10.98,11.0,10.97,10.99,618900.0,7.8541,7.8685,7.847,7.8613,618900.0
2011-08-18 13:35:00,10.99,11.0,10.97,10.99,517300.0,7.8613,7.8685,7.847,7.8613,517300.0
2011-08-18 13:40:00,10.99,11.0,10.98,11.0,175900.0,7.8613,7.8685,7.8541,7.8685,175900.0
2011-08-18 13:45:00,10.99,11.0,10.99,11.0,86100.0,7.8613,7.8685,7.8613,7.8685,86100.0
2011-08-18 13:50:00,11.0,11.0,10.99,10.99,139400.0,7.8685,7.8685,7.8613,7.8613,139400.0
2011-08-18 13:55:00,10.99,11.0,10.97,10.98,469000.0,7.8613,7.8685,7.847,7.8541,469000.0
2011-08-18 14:00:00,10.98,11.02,10.98,11.01,425700.0,7.8541,7.8828,7.8541,7.8756,425700.0
2011-08-18 14:05:00,11.0,11.01,11.0,11.01,30400.0,7.8685,7.8756,7.8685,7.8756,30400.0
2011-08-18 14:10:00,11.01,11.01,11.0,11.01,63600.0,7.8756,7.8756,7.8685,7.8756,63600.0
2011-08-18 14:15:00,11.01,11.01,10.99,10.99,462700.0,7.8756,7.8756,7.8613,7.8613,462700.0
2011-08-18 14:20:00,10.99,11.02,10.98,11.02,167800.0,7.8613,7.8828,7.8541,7.8828,167800.0
2011-08-18 14:25:00,11.02,11.02,11.0,11.01,149400.0,7.8828,7.8828,7.8685,7.8756,149400.0
2011-08-18 14:30:00,11.01,11.01,11.0,11.01,61700.0,7.8756,7.8756,7.8685,7.8756,61700.0
2011-08-18 14:35:00,11.01,11.02,11.0,11.02,117100.0,7.8756,7.8828,7.8685,7.8828,117100.0
2011-08-18 14:40:00,11.02,11.02,11.01,11.02,57200.0,7.8828,7.8828,7.8756,7.8828,57200.0
2011-08-18 14:45:00,11.02,11.02,11.01,11.01,50600.0,7.8828,7.8828,7.8756,7.8756,50600.0
2011-08-18 14:50:00,11.02,11.02,10.98,10.99,317400.0,7.8828,7.8828,7.8541,7.8613,317400.0
2011-08-18 14:55:00,10.98,10.99,10.96,10.98,472000.0,7.8541,7.8613,7.8398,7.8541,472000.0
2011-08-18 15:00:00,10.97,10.98,10.97,10.97,123400.0,7.847,7.8541,7.847,7.847,123400.0
2011-08-18 15:05:00,10.97,10.98,10.97,10.97,205100.0,7.847,7.8541,7.847,7.847,205100.0
2011-08-18 15:10:00,10.97,11.0,10.97,10.97,246000.0,7.847,7.8685,7.847,7.847,246000.0
2011-08-18 15:15:00,10.97,10.98,10.95,10.96,150600.0,7.847,7.8541,7.8327,7.8398,150600.0
2011-08-18 15:20:00,10.95,10.99,10.95,10.98,259800.0,7.8327,7.8613,7.8327,7.8541,259800.0
2011-08-18 15:25:00,10.97,11.0,10.97,11.0,164100.0,7.847,7.8685,7.847,7.8685,164100.0
2011-08-18 15:30:00,11.0,11.0,10.99,11.0,162600.0,7.8685,7.8685,7.8613,7.8685,162600.0
2011-08-18 15:35:00,11.0,11.0,10.98,10.99,270700.0,7.8685,7.8685,7.8541,7.8613,270700.0
2011-08-18 15:40:00,10.99,10.99,10.96,10.97,209100.0,7.8613,7.8613,7.8398,7.847,209100.0
2011-08-18 15:45:00,10.96,11.0,10.96,11.0,541200.0,7.8398,7.8685,7.8398,7.8685,541200.0
2011-08-18 15:50:00,11.0,11.06,10.99,11.05,1028800.0,7.8685,7.9114,7.8613,7.9042,1028800.0
2011-08-18 15:55:00,11.04,11.09,11.03,11.04,1301900.0,7.8971,7.9328,7.8899,7.8971,1301900.0
2011-08-19 09:30:00,10.94,11.01,10.92,11.0,309400.0,7.8255,7.8756,7.8112,7.8685,309400.0
2011-08-19 09:35:00,11.0,11.11,11.0,11.1,286100.0,7.8685,7.9471,7.8685,7.94,286100.0
2011-08-19 09:40:00,11.11,11.17,11.11,11.17,268200.0,7.9471,7.9901,7.9471,7.9901,268200.0
2011-08-19 09:45:00,11.17,11.17,11.11,11.11,224200.0,7.9901,7.9901,7.9471,7.9471,224200.0
2011-08-19 09:50:00,11.11,11.16,11.1,11.14,213100.0,7.9471,7.9829,7.94,7.9686,213100.0
2011-08-19 09:55:00,11.15,11.19,11.12,11.18,129900.0,7.9757,8.0044,7.9543,7.9972,129900.0
2011-08-19 10:00:00,11.19,11.2,11.18,11.19,250800.0,8.0044,8.0115,7.9972,8.0044,250800.0
2011-08-19 10:05:00,11.19,11.2,11.11,11.13,387400.0,8.0044,8.0115,7.9471,7.9614,387400.0
2011-08-19 10:10:00,11.13,11.14,11.1,11.1,114200.0,7.9614,7.9686,7.94,7.94,114200.0
2011-08-19 10:15:00,11.1,11.18,11.1,11.15,186000.0,7.94,7.9972,7.94,7.9757,186000.0
2011-08-19 10:20:00,11.15,11.18,11.13,11.16,168000.0,7.9757,7.9972,7.9614,7.9829,168000.0
2011-08-19 10:25:00,11.17,11.22,11.16,11.18,242500.0,7.9901,8.0258,7.9829,7.9972,242500.0
2011-08-19 10:30:00,11.19,11.2,11.14,11.15,316000.0,8.0044,8.0115,7.9686,7.9757,316000.0
2011-08-19 10:35:00,11.14,11.15,11.07,11.07,101300.0,7.9686,7.9757,7.9185,7.9185,101300.0
2011-08-19 10:40:00,11.07,11.12,11.07,11.07,271900.0,7.9185,7.9543,7.9185,7.9185,271900.0
2011-08-19 10:45:00,11.08,11.1,11.05,11.09,121000.0,7.9257,7.94,7.9042,7.9328,121000.0
2011-08-19 10:50:00,11.1,11.11,11.06,11.08,96100.0,7.94,7.9471,7.9114,7.9257,96100.0
2011-08-19 10:55:00,11.09,11.1,11.08,11.1,439100.0,7.9328,7.94,7.9257,7.94,439100.0
2011-08-19 11:00:00,11.1,11.11,11.09,11.1,118900.0,7.94,7.9471,7.9328,7.94,118900.0
2011-08-19 11:05:00,11.1,11.11,11.08,11.09,389600.0,7.94,7.9471,7.9257,7.9328,389600.0
2011-08-19 11:10:00,11.09,11.1,11.06,11.06,79000.0,7.9328,7.94,7.9114,7.9114,79000.0
2011-08-19 11:15:00,11.06,11.09,11.06,11.07,65100.0,7.9114,7.9328,7.9114,7.9185,65100.0
2011-08-19 11:20:00,11.07,11.09,11.06,11.09,56100.0,7.9185,7.9328,7.9114,7.9328,56100.0
2011-08-19 11:25:00,11.08,11.09,11.07,11.07,41000.0,7.9257,7.9328,7.9185,7.9185,41000.0
2011-08-19 11:30:00,11.07,11.08,11.06,11.06,44500.0,7.9185,7.9257,7.9114,7.9114,44500.0
2011-08-19 11:35:00,11.06,11.07,11.0,11.03,175300.0,7.9114,7.9185,7.8685,7.8899,175300.0
2011-08-19 11:40:00,11.03,11.11,11.03,11.09,99600.0,7.8899,7.9471,7.8899,7.9328,99600.0
2011-08-19 11:45:00,11.09,11.11,11.09,11.1,89500.0,7.9328,7.9471,7.9328,7.94,89500.0
2011-08-19 11:50:00,11.09,11.12,11.09,11.12,77000.0,7.9328,7.9543,7.9328,7.9543,77000.0
2011-08-19 11:55:00,11.12,11.13,11.1,11.13,121300.0,7.9543,7.9614,7.94,7.9614,121300.0
2011-08-19 12:00:00,11.13,11.14,11.11,11.12,85800.0,7.9614,7.9686,7.9471,7.9543,85800.0
2011-08-19 12:05:00,11.12,11.13,11.11,11.13,48300.0,7.9543,7.9614,7.9471,7.9614,48300.0
2011-08-19 12:10:00,11.13,11.13,11.11,11.11,47600.0,7.9614,7.9614,7.9471,7.9471,47600.0
2011-08-19 12:15:00,11.12,11.12,11.11,11.12,18200.0,7.9543,7.9543,7.9471,7.9543,18200.0
2011-08-19 12:20:00,11.11,11.12,11.09,11.1,71500.0,7.9471,7.9543,7.9328,7.94,71500.0
2011-08-19 12:25:00,11.1,11.11,11.09,11.11,42300.0,7.94,7.9471,7.9328,7.9471,42300.0
2011-08-19 12:30:00,11.11,11.12,11.1,11.11,40000.0,7.9471,7.9543,7.94,7.9471,40000.0
2011-08-19 12:35:00,11.11,11.13,11.1,11.1,73500.0,7.9471,7.9614,7.94,7.94,73500.0
2011-08-19 12:40:00,11.11,11.11,11.09,11.11,79900.0,7.9471,7.9471,7.9328,7.9471,79900.0
2011-08-19 12:45:00,11.1,11.12,11.1,11.12,56200.0,7.94,7.9543,7.94,7.9543,56200.0
2011-08-19 12:50:00,11.11,11.12,11.11,11.12,24900.0,7.9471,7.9543,7.9471,7.9543,24900.0
2011-08-19 12:55:00,11.12,11.12,11.1,11.1,63700.0,7.9543,7.9543,7.94,7.94,63700.0
2011-08-19 13:00:00,11.1,11.11,11.09,11.1,138400.0,7.94,7.9471,7.9328,7.94,138400.0
2011-08-19 13:05:00,11.1,11.12,11.09,11.11,120000.0,7.94,7.9543,7.9328,7.9471,120000.0
2011-08-19 13:10:00,11.11,11.12,11.11,11.11,15800.0,7.9471,7.9543,7.9471,7.9471,15800.0
2011-08-19 13:15:00,11.12,11.13,11.11,11.13,43400.0,7.9543,7.9614,7.9471,7.9614,43400.0
2011-08-19 13:20:00,11.13,11.13,11.11,11.11,52000.0,7.9614,7.9614,7.9471,7.9471,52000.0
2011-08-19 13:25:00,11.1,11.12,11.1,11.12,179400.0,7.94,7.9543,7.94,7.9543,179400.0
2011-08-19 13:30:00,11.11,11.12,11.08,11.08,151200.0,7.9471,7.9543,7.9257,7.9257,151200.0
2011-08-19 13:35:00,11.09,11.11,11.08,11.11,107200.0,7.9328,7.9471,7.9257,7.9471,107200.0
2011-08-19 13:40:00,11.1,11.11,11.08,11.08,122700.0,7.94,7.9471,7.9257,7.9257,122700.0
2011-08-19 13:45:00,11.09,11.1,11.08,11.09,60800.0,7.9328,7.94,7.9257,7.9328,60800.0
2011-08-19 13:50:00,11.1,11.1,11.09,11.09,159200.0,7.94,7.94,7.9328,7.9328,159200.0
2011-08-19 13:55:00,11.1,11.11,11.09,11.1,90000.0,7.94,7.9471,7.9328,7.94,90000.0
2011-08-19 14:00:00,11.09,11.1,11.08,11.08,69200.0,7.9328,7.94,7.9257,7.9257,69200.0
2011-08-19 14:05:00,11.09,11.09,11.06,11.07,227400.0,7.9328,7.9328,7.9114,7.9185,227400.0
2011-08-19 14:10:00,11.08,11.08,11.06,11.06,38000.0,7.9257,7.9257,7.9114,7.9114,38000.0
2011-08-19 14:15:00,11.06,11.09,11.02,11.02,222400.0,7.9114,7.9328,7.8828,7.8828,222400.0
2011-08-19 14:20:00,11.02,11.02,11.0,11.0,51900.0,7.8828,7.8828,7.8685,7.8685,51900.0
2011-08-19 14:25:00,11.0,11.01,11.0,11.0,18700.0,7.8685,7.8756,7.8685,7.8685,18700.0
2011-08-19 14:30:00,11.0,11.01,10.97,10.97,53500.0,7.8685,7.8756,7.847,7.847,53500.0
2011-08-19 14:35:00,10.97,10.99,10.95,10.97,251000.0,7.847,7.8613,7.8327,7.847,251000.0
2011-08-19 14:40:00,10.97,11.0,10.97,11.0,179000.0,7.847,7.8685,7.847,7.8685,179000.0
2011-08-19 14:45:00,10.99,10.99,10.96,10.96,64600.0,7.8613,7.8613,7.8398,7.8398,64600.0
2011-08-19 14:50:00,10.96,10.97,10.94,10.97,146500.0,7.8398,7.847,7.8255,7.847,146500.0
2011-08-19 14:55:00,10.96,10.97,10.95,10.95,53900.0,7.8398,7.847,7.8327,7.8327,53900.0
2011-08-19 15:00:00,10.96,10.97,10.93,10.96,141300.0,7.8398,7.847,7.8184,7.8398,141300.0
2011-08-19 15:05:00,10.95,10.96,10.92,10.94,162100.0,7.8327,7.8398,7.8112,7.8255,162100.0
2011-08-19 15:10:00,10.94,10.96,10.93,10.94,175200.0,7.8255,7.8398,7.8184,7.8255,175200.0
2011-08-19 15:15:00,10.94,10.95,10.9,10.94,149200.0,7.8255,7.8327,7.7969,7.8255,149200.0
2011-08-19 15:20:00,10.94,10.99,10.93,10.97,76700.0,7.8255,7.8613,7.8184,7.847,76700.0
2011-08-19 15:25:00,10.97,10.99,10.96,10.99,89200.0,7.847,7.8613,7.8398,7.8613,89200.0
2011-08-19 15:30:00,10.99,10.99,10.94,10.94,230000.0,7.8613,7.8613,7.8255,7.8255,230000.0
2011-08-19 15:35:00,10.95,10.96,10.93,10.96,112900.0,7.8327,7.8398,7.8184,7.8398,112900.0
2011-08-19 15:40:00,10.96,10.96,10.93,10.96,133100.0,7.8398,7.8398,7.8184,7.8398,133100.0
2011-08-19 15:45:00,10.96,10.99,10.95,10.97,148800.0,7.8398,7.8613,7.8327,7.847,148800.0
2011-08-19 15:50:00,10.97,10.98,10.96,10.96,226900.0,7.847,7.8541,7.8398,7.8398,226900.0
2011-08-19 15:55:00,10.96,10.96,10.93,10.93,284900.0,7.8398,7.8398,7.8184,7.8184,284900.0
2011-08-22 09:30:00,11.21,11.27,11.18,11.2,357700.0,8.0187,8.0616,7.9972,8.0115,357700.0
2011-08-22 09:35:00,11.2,11.23,11.19,11.22,242100.0,8.0115,8.033,8.0044,8.0258,242100.0
2011-08-22 09:40:00,11.22,11.26,11.21,11.24,310300.0,8.0258,8.0544,8.0187,8.0401,310300.0
2011-08-22 09:45:00,11.24,11.26,11.22,11.25,92000.0,8.0401,8.0544,8.0258,8.0473,92000.0
2011-08-22 09:50:00,11.26,11.29,11.24,11.25,356300.0,8.0544,8.0759,8.0401,8.0473,356300.0
2011-08-22 09:55:00,11.25,11.29,11.25,11.27,200000.0,8.0473,8.0759,8.0473,8.0616,200000.0
2011-08-22 10:00:00,11.26,11.3,11.26,11.27,256300.0,8.0544,8.083,8.0544,8.0616,256300.0
2011-08-22 10:05:00,11.27,11.27,11.24,11.26,130400.0,8.0616,8.0616,8.0401,8.0544,130400.0
2011-08-22 10:10:00,11.26,11.26,11.22,11.22,164000.0,8.0544,8.0544,8.0258,8.0258,164000.0
2011-08-22 10:15:00,11.22,11.22,11.17,11.18,351500.0,8.0258,8.0258,7.9901,7.9972,351500.0
2011-08-22 10:20:00,11.19,11.19,11.14,11.15,203000.0,8.0044,8.0044,7.9686,7.9757,203000.0
2011-08-22 10:25:00,11.15,11.18,11.14,11.16,787200.0,7.9757,7.9972,7.9686,7.9829,787200.0
2011-08-22 10:30:00,11.17,11.18,11.14,11.15,409900.0,7.9901,7.9972,7.9686,7.9757,409900.0
2011-08-22 10:35:00,11.14,11.15,11.11,11.14,66900.0,7.9686,7.9757,7.9471,7.9686,66900.0
2011-08-22 10:40:00,11.13,11.14,11.12,11.12,56000.0,7.9614,7.9686,7.9543,7.9543,56000.0
2011-08-22 10:45:00,11.13,11.16,11.12,11.14,97800.0,7.9614,7.9829,7.9543,7.9686,97800.0
2011-08-22 10:50:00,11.15,11.16,11.08,11.1,133700.0,7.9757,7.9829,7.9257,7.94,133700.0
2011-08-22 10:55:00,11.1,11.11,11.06,11.08,181300.0,7.94,7.9471,7.9114,7.9257,181300.0
2011-08-22 11:00:00,11.07,11.09,11.06,11.07,146900.0,7.9185,7.9328,7.9114,7.9185,146900.0
2011-08-22 11:05:00,11.08,11.09,11.04,11.09,149500.0,7.9257,7.9328,7.8971,7.9328,149500.0
2011-08-22 11:10:00,11.09,11.09,11.06,11.07,70500.0,7.9328,7.9328,7.9114,7.9185,70500.0
2011-08-22 11:15:00,11.08,11.12,11.07,11.12,238400.0,7.9257,7.9543,7.9185,7.9543,238400.0
2011-08-22 11:20:00,11.12,11.12,11.11,11.12,253300.0,7.9543,7.9543,7.9471,7.9543,253300.0
2011-08-22 11:25:00,11.11,11.13,11.11,11.13,214100.0,7.9471,7.9614,7.9471,7.9614,214100.0
2011-08-22 11:30:00,11.13,11.14,11.11,11.12,191000.0,7.9614,7.9686,7.9471,7.9543,191000.0
2011-08-22 11:35:00,11.12,11.12,11.09,11.1,167100.0,7.9543,7.9543,7.9328,7.94,167100.0
2011-08-22 11:40:00,11.11,11.11,11.09,11.09,128100.0,7.9471,7.9471,7.9328,7.9328,128100.0
2011-08-22 11:45:00,11.09,11.11,11.09,11.09,106600.0,7.9328,7.9471,7.9328,7.9328,106600.0
2011-08-22 11:50:00,11.1,11.12,11.09,11.11,100900.0,7.94,7.9543,7.9328,7.9471,100900.0
2011-08-22 11:55:00,11.12,11.13,11.1,11.13,174300.0,7.9543,7.9614,7.94,7.9614,174300.0
2011-08-22 12:00:00,11.13,11.14,11.12,11.14,51600.0,7.9614,7.9686,7.9543,7.9686,51600.0
2011-08-22 12:05:00,11.13,11.17,11.13,11.17,88900.0,7.9614,7.9901,7.9614,7.9901,88900.0
2011-08-22 12:10:00,11.17,11.18,11.16,11.17,74100.0,7.9901,7.9972,7.9829,7.9901,74100.0
2011-08-22 12:15:00,11.17,11.18,11.14,11.15,232800.0,7.9901,7.9972,7.9686,7.9757,232800.0
2011-08-22 12:20:00,11.15,11.16,11.12,11.12,155700.0,7.9757,7.9829,7.9543,7.9543,155700.0
2011-08-22 12:25:00,11.13,11.15,11.11,11.11,208900.0,7.9614,7.9757,7.9471,7.9471,208900.0
2011-08-22 12:30:00,11.12,11.13,11.09,11.09,161600.0,7.9543,7.9614,7.9328,7.9328,161600.0
2011-08-22 12:35:00,11.09,11.12,11.09,11.12,72500.0,7.9328,7.9543,7.9328,7.9543,72500.0
2011-08-22 12:40:00,11.12,11.13,11.11,11.13,186300.0,7.9543,7.9614,7.9471,7.9614,186300.0
2011-08-22 12:45:00,11.13,11.18,11.13,11.17,124900.0,7.9614,7.9972,7.9614,7.9901,124900.0
2011-08-22 12:50:00,11.17,11.17,11.12,11.15,163700.0,7.9901,7.9901,7.9543,7.9757,163700.0
2011-08-22 12:55:00,11.15,11.17,11.15,11.15,162700.0,7.9757,7.9901,7.9757,7.9757,162700.0
2011-08-22 13:00:00,11.15,11.17,11.13,11.17,50800.0,7.9757,7.9901,7.9614,7.9901,50800.0
2011-08-22 13:05:00,11.17,11.19,11.15,11.17,173700.0,7.9901,8.0044,7.9757,7.9901,173700.0
2011-08-22 13:10:00,11.18,11.18,11.15,11.15,127600.0,7.9972,7.9972,7.9757,7.9757,127600.0
2011-08-22 13:15:00,11.15,11.16,11.14,11.16,61500.0,7.9757,7.9829,7.9686,7.9829,61500.0
2011-08-22 13:20:00,11.16,11.19,11.16,11.17,155100.0,7.9829,8.0044,7.9829,7.9901,155100.0
2011-08-22 13:25:00,11.18,11.18,11.13,11.13,168800.0,7.9972,7.9972,7.9614,7.9614,168800.0
2011-08-22 13:30:00,11.12,11.14,11.1,11.13,163700.0,7.9543,7.9686,7.94,7.9614,163700.0
2011-08-22 13:35:00,11.13,11.13,11.12,11.12,116900.0,7.9614,7.9614,7.9543,7.9543,116900.0
2011-08-22 13:40:00,11.13,11.15,11.13,11.15,68900.0,7.9614,7.9757,7.9614,7.9757,68900.0
2011-08-22 13:45:00,11.15,11.15,11.13,11.14,172000.0,7.9757,7.9757,7.9614,7.9686,172000.0
2011-08-22 13:50:00,11.14,11.15,11.13,11.14,201200.0,7.9686,7.9757,7.9614,7.9686,201200.0
2011-08-22 13:55:00,11.15,11.18,11.14,11.18,120700.0,7.9757,7.9972,7.9686,7.9972,120700.0
2011-08-22 14:00:00,11.17,11.19,11.17,11.17,176200.0,7.9901,8.0044,7.9901,7.9901,176200.0
2011-08-22 14:05:00,11.17,11.18,11.17,11.17,65200.0,7.9901,7.9972,7.9901,7.9901,65200.0
2011-08-22 14:10:00,11.18,11.2,11.17,11.2,78400.0,7.9972,8.0115,7.9901,8.0115,78400.0
2011-08-22 14:15:00,11.2,11.22,11.16,11.16,231300.0,8.0115,8.0258,7.9829,7.9829,231300.0
2011-08-22 14:20:00,11.17,11.19,11.16,11.16,145100.0,7.9901,8.0044,7.9829,7.9829,145100.0
2011-08-22 14:25:00,11.17,11.19,11.15,11.19,65400.0,7.9901,8.0044,7.9757,8.0044,65400.0
2011-08-22 14:30:00,11.18,11.2,11.17,11.18,178300.0,7.9972,8.0115,7.9901,7.9972,178300.0
2011-08-22 14:35:00,11.18,11.19,11.17,11.17,109600.0,7.9972,8.0044,7.9901,7.9901,109600.0
2011-08-22 14:40:00,11.18,11.2,11.17,11.19,112900.0,7.9972,8.0115,7.9901,8.0044,112900.0
2011-08-22 14:45:00,11.19,11.19,11.18,11.19,35400.0,8.0044,8.0044,7.9972,8.0044,35400.0
2011-08-22 14:50:00,11.19,11.19,11.17,11.17,204800.0,8.0044,8.0044,7.9901,7.9901,204800.0
2011-08-22 14:55:00,11.17,11.17,11.14,11.15,87500.0,7.9901,7.9901,7.9686,7.9757,87500.0
2011-08-22 15:00:00,11.15,11.17,11.14,11.17,83900.0,7.9757,7.9901,7.9686,7.9901,83900.0
2011-08-22 15:05:00,11.17,11.21,11.16,11.19,210400.0,7.9901,8.0187,7.9829,8.0044,210400.0
2011-08-22 15:10:00,11.2,11.23,11.19,11.21,111600.0,8.0115,8.033,8.0044,8.0187,111600.0
2011-08-22 15:15:00,11.21,11.22,11.19,11.2,70900.0,8.0187,8.0258,8.0044,8.0115,70900.0
2011-08-22 15:20:00,11.2,11.22,11.19,11.22,121200.0,8.0115,8.0258,8.0044,8.0258,121200.0
2011-08-22 15:25:00,11.22,11.23,11.21,11.22,192100.0,8.0258,8.033,8.0187,8.0258,192100.0
2011-08-22 15:30:00,11.22,11.23,11.22,11.23,166800.0,8.0258,8.033,8.0258,8.033,166800.0
2011-08-22 15:35:00,11.23,11.23,11.22,11.23,156900.0,8.033,8.033,8.0258,8.033,156900.0
2011-08-22 15:40:00,11.23,11.28,11.22,11.28,486200.0,8.033,8.0687,8.0258,8.0687,486200.0
2011-08-22 15:45:00,11.28,11.31,11.25,11.28,437900.0,8.0687,8.0902,8.0473,8.0687,437900.0
2011-08-22 15:50:00,11.28,11.29,11.25,11.29,1043100.0,8.0687,8.0759,8.0473,8.0759,1043100.0
2011-08-22 15:55:00,11.29,11.29,11.24,11.24,1357300.0,8.0759,8.0759,8.0401,8.0401,1357300.0
2011-08-23 09:30:00,11.36,11.51,11.36,11.48,294700.0,8.126,8.2333,8.126,8.2118,294700.0
2011-08-23 09:35:00,11.48,11.48,11.43,11.44,137500.0,8.2118,8.2118,8.176,8.1832,137500.0
2011-08-23 09:40:00,11.43,11.49,11.41,11.43,759800.0,8.176,8.219,8.1617,8.176,759800.0
2011-08-23 09:45:00,11.43,11.51,11.41,11.5,257800.0,8.176,8.2333,8.1617,8.2261,257800.0
2011-08-23 09:50:00,11.51,11.55,11.46,11.54,302500.0,8.2333,8.2619,8.1975,8.2547,302500.0
2011-08-23 09:55:00,11.55,11.59,11.54,11.54,313700.0,8.2619,8.2905,8.2547,8.2547,313700.0
2011-08-23 10:00:00,11.54,11.63,11.53,11.58,343300.0,8.2547,8.3191,8.2476,8.2833,343300.0
2011-08-23 10:05:00,11.57,11.64,11.55,11.63,262100.0,8.2762,8.3263,8.2619,8.3191,262100.0
2011-08-23 10:10:00,11.63,11.67,11.6,11.66,542700.0,8.3191,8.3477,8.2976,8.3406,542700.0
2011-08-23 10:15:00,11.66,11.67,11.63,11.65,244000.0,8.3406,8.3477,8.3191,8.3334,244000.0
2011-08-23 10:20:00,11.66,11.68,11.65,11.67,280900.0,8.3406,8.3549,8.3334,8.3477,280900.0
2011-08-23 10:25:00,11.67,11.7,11.67,11.67,218200.0,8.3477,8.3692,8.3477,8.3477,218200.0
2011-08-23 10:30:00,11.67,11.68,11.64,11.68,216300.0,8.3477,8.3549,8.3263,8.3549,216300.0
2011-08-23 10:35:00,11.68,11.76,11.67,11.76,278500.0,8.3549,8.4121,8.3477,8.4121,278500.0
2011-08-23 10:40:00,11.76,11.77,11.72,11.74,289900.0,8.4121,8.4192,8.3835,8.3978,289900.0
2011-08-23 10:45:00,11.74,11.76,11.72,11.76,220300.0,8.3978,8.4121,8.3835,8.4121,220300.0
2011-08-23 10:50:00,11.75,11.77,11.74,11.75,299700.0,8.4049,8.4192,8.3978,8.4049,299700.0
2011-08-23 10:55:00,11.75,11.76,11.72,11.73,405700.0,8.4049,8.4121,8.3835,8.3906,405700.0
2011-08-23 11:00:00,11.73,11.75,11.72,11.74,251600.0,8.3906,8.4049,8.3835,8.3978,251600.0
2011-08-23 11:05:00,11.73,11.74,11.73,11.74,300600.0,8.3906,8.3978,8.3906,8.3978,300600.0
2011-08-23 11:10:00,11.74,11.77,11.73,11.77,74600.0,8.3978,8.4192,8.3906,8.4192,74600.0
2011-08-23 11:15:00,11.77,11.78,11.76,11.77,248500.0,8.4192,8.4264,8.4121,8.4192,248500.0
2011-08-23 11:20:00,11.77,11.77,11.75,11.76,345100.0,8.4192,8.4192,8.4049,8.4121,345100.0
2011-08-23 11:25:00,11.76,11.78,11.75,11.77,253800.0,8.4121,8.4264,8.4049,8.4192,253800.0
2011-08-23 11:30:00,11.78,11.8,11.77,11.79,280500.0,8.4264,8.4407,8.4192,8.4335,280500.0
2011-08-23 11:35:00,11.79,11.82,11.78,11.82,367300.0,8.4335,8.455,8.4264,8.455,367300.0
2011-08-23 11:40:00,11.82,11.82,11.8,11.81,79300.0,8.455,8.455,8.4407,8.4479,79300.0
2011-08-23 11:45:00,11.82,11.86,11.81,11.86,240800.0,8.455,8.4836,8.4479,8.4836,240800.0
2011-08-23 11:50:00,11.86,11.87,11.85,11.86,295800.0,8.4836,8.4908,8.4765,8.4836,295800.0
2011-08-23 11:55:00,11.86,11.89,11.85,11.87,492500.0,8.4836,8.5051,8.4765,8.4908,492500.0
2011-08-23 12:00:00,11.87,11.88,11.84,11.86,184300.0,8.4908,8.4979,8.4693,8.4836,184300.0
2011-08-23 12:05:00,11.86,11.86,11.83,11.84,132800.0,8.4836,8.4836,8.4622,8.4693,132800.0
2011-08-23 12:10:00,11.83,11.86,11.83,11.86,177700.0,8.4622,8.4836,8.4622,8.4836,177700.0
2011-08-23 12:15:00,11.86,11.86,11.82,11.84,194200.0,8.4836,8.4836,8.455,8.4693,194200.0
2011-08-23 12:20:00,11.84,11.85,11.83,11.85,107100.0,8.4693,8.4765,8.4622,8.4765,107100.0
2011-08-23 12:25:00,11.84,11.86,11.82,11.85,395100.0,8.4693,8.4836,8.455,8.4765,395100.0
2011-08-23 12:30:00,11.85,11.86,11.84,11.84,76100.0,8.4765,8.4836,8.4693,8.4693,76100.0
2011-08-23 12:35:00,11.84,11.84,11.81,11.82,88800.0,8.4693,8.4693,8.4479,8.455,88800.0
2011-08-23 12:40:00,11.82,11.85,11.81,11.85,158200.0,8.455,8.4765,8.4479,8.4765,158200.0
2011-08-23 12:45:00,11.85,11.86,11.83,11.84,305000.0,8.4765,8.4836,8.4622,8.4693,305000.0
2011-08-23 12:50:00,11.83,11.87,11.83,11.86,96400.0,8.4622,8.4908,8.4622,8.4836,96400.0
2011-08-23 12:55:00,11.86,11.86,11.85,11.85,79700.0,8.4836,8.4836,8.4765,8.4765,79700.0
2011-08-23 13:00:00,11.86,11.87,11.85,11.86,230700.0,8.4836,8.4908,8.4765,8.4836,230700.0
2011-08-23 13:05:00,11.86,11.86,11.85,11.85,70500.0,8.4836,8.4836,8.4765,8.4765,70500.0
2011-08-23 13:10:00,11.85,11.86,11.85,11.86,128800.0,8.4765,8.4836,8.4765,8.4836,128800.0
2011-08-23 13:15:00,11.85,11.86,11.85,11.85,272300.0,8.4765,8.4836,8.4765,8.4765,272300.0
2011-08-23 13:20:00,11.85,11.85,11.82,11.82,54600.0,8.4765,8.4765,8.455,8.455,54600.0
2011-08-23 13:25:00,11.82,11.83,11.82,11.82,29500.0,8.455,8.4622,8.455,8.455,29500.0
2011-08-23 13:30:00,11.82,11.83,11.81,11.82,74500.0,8.455,8.4622,8.4479,8.455,74500.0
2011-08-23 13:35:00,11.82,11.82,11.8,11.8,62300.0,8.455,8.455,8.4407,8.4407,62300.0
2011-08-23 13:40:00,11.8,11.82,11.79,11.82,119900.0,8.4407,8.455,8.4335,8.455,119900.0
2011-08-23 13:45:00,11.82,11.85,11.82,11.85,75000.0,8.455,8.4765,8.455,8.4765,75000.0
2011-08-23 13:50:00,11.85,11.85,11.76,11.78,181200.0,8.4765,8.4765,8.4121,8.4264,181200.0
2011-08-23 13:55:00,11.79,11.83,11.78,11.82,208400.0,8.4335,8.4622,8.4264,8.455,208400.0
2011-08-23 14:00:00,11.82,11.82,11.79,11.81,186000.0,8.455,8.455,8.4335,8.4479,186000.0
2011-08-23 14:05:00,11.82,11.82,11.79,11.8,106100.0,8.455,8.455,8.4335,8.4407,106100.0
2011-08-23 14:10:00,11.8,11.8,11.74,11.76,134300.0,8.4407,8.4407,8.3978,8.4121,134300.0
2011-08-23 14:15:00,11.76,11.8,11.75,11.79,125600.0,8.4121,8.4407,8.4049,8.4335,125600.0
2011-08-23 14:20:00,11.79,11.79,11.77,11.79,151600.0,8.4335,8.4335,8.4192,8.4335,151600.0
2011-08-23 14:25:00,11.79,11.83,11.79,11.82,100400.0,8.4335,8.4622,8.4335,8.455,100400.0
2011-08-23 14:30:00,11.81,11.83,11.8,11.83,83900.0,8.4479,8.4622,8.4407,8.4622,83900.0
2011-08-23 14:35:00,11.83,11.83,11.8,11.8,93600.0,8.4622,8.4622,8.4407,8.4407,93600.0
2011-08-23 14:40:00,11.8,11.82,11.79,11.81,160400.0,8.4407,8.455,8.4335,8.4479,160400.0
2011-08-23 14:45:00,11.81,11.82,11.8,11.82,54700.0,8.4479,8.455,8.4407,8.455,54700.0
2011-08-23 14:50:00,11.82,11.83,11.81,11.82,47100.0,8.455,8.4622,8.4479,8.455,47100.0
2011-08-23 14:55:00,11.81,11.82,11.79,11.81,136100.0,8.4479,8.455,8.4335,8.4479,136100.0
2011-08-23 15:00:00,11.81,11.85,11.81,11.85,146300.0,8.4479,8.4765,8.4479,8.4765,146300.0
2011-08-23 15:05:00,11.85,11.87,11.84,11.87,71800.0,8.4765,8.4908,8.4693,8.4908,71800.0
2011-08-23 15:10:00,11.87,11.89,11.85,11.86,84500.0,8.4908,8.5051,8.4765,8.4836,84500.0
2011-08-23 15:15:00,11.85,11.86,11.83,11.84,67700.0,8.4765,8.4836,8.4622,8.4693,67700.0
2011-08-23 15:20:00,11.85,11.86,11.84,11.86,65000.0,8.4765,8.4836,8.4693,8.4836,65000.0
2011-08-23 15:25:00,11.86,11.87,11.82,11.83,161400.0,8.4836,8.4908,8.455,8.4622,161400.0
2011-08-23 15:30:00,11.84,11.84,11.81,11.83,78200.0,8.4693,8.4693,8.4479,8.4622,78200.0
2011-08-23 15:35:00,11.82,11.83,11.82,11.83,38900.0,8.455,8.4622,8.455,8.4622,38900.0
2011-08-23 15:40:00,11.83,11.83,11.81,11.82,185300.0,8.4622,8.4622,8.4479,8.455,185300.0
2011-08-23 15:45:00,11.83,11.85,11.82,11.83,219300.0,8.4622,8.4765,8.455,8.4622,219300.0
2011-08-23 15:50:00,11.83,11.83,11.82,11.82,194300.0,8.4622,8.4622,8.455,8.455,194300.0
2011-08-23 15:55:00,11.83,11.86,11.82,11.85,653000.0,8.4622,8.4836,8.455,8.4765,653000.0
2011-08-24 09:30:00,11.79,11.8,11.69,11.72,336600.0,8.4335,8.4407,8.362,8.3835,336600.0
2011-08-24 09:35:00,11.72,11.75,11.61,11.64,996800.0,8.3835,8.4049,8.3048,8.3263,996800.0
2011-08-24 09:40:00,11.63,11.67,11.61,11.65,289500.0,8.3191,8.3477,8.3048,8.3334,289500.0
2011-08-24 09:45:00,11.66,11.74,11.64,11.73,378500.0,8.3406,8.3978,8.3263,8.3906,378500.0
2011-08-24 09:50:00,11.72,11.74,11.71,11.74,189800.0,8.3835,8.3978,8.3763,8.3978,189800.0
2011-08-24 09:55:00,11.75,11.75,11.73,11.74,114200.0,8.4049,8.4049,8.3906,8.3978,114200.0
2011-08-24 10:00:00,11.75,11.75,11.71,11.74,272300.0,8.4049,8.4049,8.3763,8.3978,272300.0
2011-08-24 10:05:00,11.74,11.75,11.73,11.74,322700.0,8.3978,8.4049,8.3906,8.3978,322700.0
2011-08-24 10:10:00,11.74,11.75,11.7,11.7,185200.0,8.3978,8.4049,8.3692,8.3692,185200.0
2011-08-24 10:15:00,11.69,11.71,11.67,11.69,158300.0,8.362,8.3763,8.3477,8.362,158300.0
2011-08-24 10:20:00,11.7,11.71,11.68,11.7,917300.0,8.3692,8.3763,8.3549,8.3692,917300.0
2011-08-24 10:25:00,11.69,11.7,11.67,11.68,163600.0,8.362,8.3692,8.3477,8.3549,163600.0
2011-08-24 10:30:00,11.68,11.69,11.66,11.66,263200.0,8.3549,8.362,8.3406,8.3406,263200.0
2011-08-24 10:35:00,11.67,11.69,11.66,11.68,175200.0,8.3477,8.362,8.3406,8.3549,175200.0
2011-08-24 10:40:00,11.67,11.69,11.65,11.67,191600.0,8.3477,8.362,8.3334,8.3477,191600.0
2011-08-24 10:45:00,11.67,11.67,11.64,11.65,95700.0,8.3477,8.3477,8.3263,8.3334,95700.0
2011-08-24 10:50:00,11.64,11.67,11.63,11.64,376000.0,8.3263,8.3477,8.3191,8.3263,376000.0
2011-08-24 10:55:00,11.64,11.65,11.62,11.63,121200.0,8.3263,8.3334,8.3119,8.3191,121200.0
2011-08-24 11:00:00,11.61,11.63,11.6,11.62,111700.0,8.3048,8.3191,8.2976,8.3119,111700.0
2011-08-24 11:05:00,11.63,11.65,11.63,11.65,59300.0,8.3191,8.3334,8.3191,8.3334,59300.0
2011-08-24 11:10:00,11.65,11.66,11.63,11.66,63700.0,8.3334,8.3406,8.3191,8.3406,63700.0
2011-08-24 11:15:00,11.65,11.67,11.63,11.66,141600.0,8.3334,8.3477,8.3191,8.3406,141600.0
2011-08-24 11:20:00,11.66,11.68,11.64,11.66,143000.0,8.3406,8.3549,8.3263,8.3406,143000.0
2011-08-24 11:25:00,11.67,11.69,11.66,11.67,99900.0,8.3477,8.362,8.3406,8.3477,99900.0
2011-08-24 11:30:00,11.66,11.66,11.63,11.65,326400.0,8.3406,8.3406,8.3191,8.3334,326400.0
2011-08-24 11:35:00,11.64,11.67,11.64,11.67,299900.0,8.3263,8.3477,8.3263,8.3477,299900.0
2011-08-24 11:40:00,11.67,11.67,11.64,11.65,38300.0,8.3477,8.3477,8.3263,8.3334,38300.0
2011-08-24 11:45:00,11.64,11.64,11.61,11.63,59200.0,8.3263,8.3263,8.3048,8.3191,59200.0
2011-08-24 11:50:00,11.63,11.65,11.6,11.61,109300.0,8.3191,8.3334,8.2976,8.3048,109300.0
2011-08-24 11:55:00,11.62,11.62,11.57,11.59,110700.0,8.3119,8.3119,8.2762,8.2905,110700.0
2011-08-24 12:00:00,11.58,11.58,11.55,11.57,91300.0,8.2833,8.2833,8.2619,8.2762,91300.0
2011-08-24 12:05:00,11.57,11.58,11.54,11.54,90300.0,8.2762,8.2833,8.2547,8.2547,90300.0
2011-08-24 12:10:00,11.54,11.56,11.53,11.55,94100.0,8.2547,8.269,8.2476,8.2619,94100.0
2011-08-24 12:15:00,11.56,11.59,11.55,11.56,75400.0,8.269,8.2905,8.2619,8.269,75400.0
2011-08-24 12:20:00,11.56,11.59,11.56,11.58,42100.0,8.269,8.2905,8.269,8.2833,42100.0
2011-08-24 12:25:00,11.58,11.59,11.56,11.57,44300.0,8.2833,8.2905,8.269,8.2762,44300.0
2011-08-24 12:30:00,11.57,11.58,11.55,11.57,309800.0,8.2762,8.2833,8.2619,8.2762,309800.0
2011-08-24 12:35:00,11.58,11.6,11.57,11.59,68400.0,8.2833,8.2976,8.2762,8.2905,68400.0
2011-08-24 12:40:00,11.59,11.6,11.58,11.6,43300.0,8.2905,8.2976,8.2833,8.2976,43300.0
2011-08-24 12:45:00,11.59,11.6,11.57,11.59,37100.0,8.2905,8.2976,8.2762,8.2905,37100.0
2011-08-24 12:50:00,11.59,11.61,11.58,11.59,58000.0,8.2905,8.3048,8.2833,8.2905,58000.0
2011-08-24 12:55:00,11.59,11.61,11.59,11.6,39400.0,8.2905,8.3048,8.2905,8.2976,39400.0
2011-08-24 13:00:00,11.61,11.64,11.6,11.62,143600.0,8.3048,8.3263,8.2976,8.3119,143600.0
2011-08-24 13:05:00,11.62,11.63,11.61,11.61,46500.0,8.3119,8.3191,8.3048,8.3048,46500.0
2011-08-24 13:10:00,11.61,11.63,11.6,11.63,72800.0,8.3048,8.3191,8.2976,8.3191,72800.0
2011-08-24 13:15:00,11.63,11.64,11.62,11.64,90400.0,8.3191,8.3263,8.3119,8.3263,90400.0
2011-08-24 13:20:00,11.63,11.65,11.63,11.63,137300.0,8.3191,8.3334,8.3191,8.3191,137300.0
2011-08-24 13:25:00,11.63,11.65,11.61,11.65,115000.0,8.3191,8.3334,8.3048,8.3334,115000.0
2011-08-24 13:30:00,11.65,11.65,11.61,11.62,171200.0,8.3334,8.3334,8.3048,8.3119,171200.0
2011-08-24 13:35:00,11.61,11.63,11.6,11.6,54500.0,8.3048,8.3191,8.2976,8.2976,54500.0
2011-08-24 13:40:00,11.6,11.62,11.6,11.61,46500.0,8.2976,8.3119,8.2976,8.3048,46500.0
2011-08-24 13:45:00,11.61,11.61,11.58,11.6,120100.0,8.3048,8.3048,8.2833,8.2976,120100.0
2011-08-24 13:50:00,11.6,11.61,11.58,11.6,31800.0,8.2976,8.3048,8.2833,8.2976,31800.0
2011-08-24 13:55:00,11.6,11.62,11.59,11.62,26600.0,8.2976,8.3119,8.2905,8.3119,26600.0
2011-08-24 14:00:00,11.62,11.62,11.58,11.6,65700.0,8.3119,8.3119,8.2833,8.2976,65700.0
2011-08-24 14:05:00,11.6,11.62,11.59,11.6,31100.0,8.2976,8.3119,8.2905,8.2976,31100.0
2011-08-24 14:10:00,11.6,11.62,11.6,11.61,41100.0,8.2976,8.3119,8.2976,8.3048,41100.0
2011-08-24 14:15:00,11.61,11.61,11.58,11.58,35700.0,8.3048,8.3048,8.2833,8.2833,35700.0
2011-08-24 14:20:00,11.59,11.59,11.57,11.59,27900.0,8.2905,8.2905,8.2762,8.2905,27900.0
2011-08-24 14:25:00,11.58,11.6,11.57,11.59,87300.0,8.2833,8.2976,8.2762,8.2905,87300.0
2011-08-24 14:30:00,11.6,11.6,11.58,11.6,50200.0,8.2976,8.2976,8.2833,8.2976,50200.0
2011-08-24 14:35:00,11.59,11.61,11.58,11.61,42600.0,8.2905,8.3048,8.2833,8.3048,42600.0
2011-08-24 14:40:00,11.61,11.63,11.6,11.63,189400.0,8.3048,8.3191,8.2976,8.3191,189400.0
2011-08-24 14:45:00,11.62,11.63,11.61,11.63,109000.0,8.3119,8.3191,8.3048,8.3191,109000.0
2011-08-24 14:50:00,11.63,11.63,11.62,11.63,140000.0,8.3191,8.3191,8.3119,8.3191,140000.0
2011-08-24 14:55:00,11.63,11.63,11.61,11.63,161100.0,8.3191,8.3191,8.3048,8.3191,161100.0
2011-08-24 15:00:00,11.63,11.63,11.61,11.62,81800.0,8.3191,8.3191,8.3048,8.3119,81800.0
2011-08-24 15:05:00,11.62,11.63,11.61,11.62,56500.0,8.3119,8.3191,8.3048,8.3119,56500.0
2011-08-24 15:10:00,11.62,11.64,11.62,11.64,59400.0,8.3119,8.3263,8.3119,8.3263,59400.0
2011-08-24 15:15:00,11.64,11.65,11.64,11.65,259300.0,8.3263,8.3334,8.3263,8.3334,259300.0
2011-08-24 15:20:00,11.65,11.68,11.64,11.66,264400.0,8.3334,8.3549,8.3263,8.3406,264400.0
2011-08-24 15:25:00,11.66,11.67,11.64,11.66,182600.0,8.3406,8.3477,8.3263,8.3406,182600.0
2011-08-24 15:30:00,11.66,11.68,11.65,11.68,265500.0,8.3406,8.3549,8.3334,8.3549,265500.0
2011-08-24 15:35:00,11.68,11.7,11.67,11.7,462400.0,8.3549,8.3692,8.3477,8.3692,462400.0
2011-08-24 15:40:00,11.71,11.72,11.68,11.71,246500.0,8.3763,8.3835,8.3549,8.3763,246500.0
2011-08-24 15:45:00,11.72,11.73,11.69,11.71,532800.0,8.3835,8.3906,8.362,8.3763,532800.0
2011-08-24 15:50:00,11.71,11.73,11.7,11.71,414500.0,8.3763,8.3906,8.3692,8.3763,414500.0
2011-08-24 15:55:00,11.71,11.73,11.7,11.72,563200.0,8.3763,8.3906,8.3692,8.3835,563200.0
2011-08-25 09:30:00,11.69,11.72,11.62,11.7,714500.0,8.362,8.3835,8.3119,8.3692,714500.0
2011-08-25 09:35:00,11.7,11.71,11.64,11.69,456500.0,8.3692,8.3763,8.3263,8.362,456500.0
2011-08-25 09:40:00,11.69,11.75,11.68,11.72,554000.0,8.362,8.4049,8.3549,8.3835,554000.0
2011-08-25 09:45:00,11.73,11.79,11.73,11.75,431200.0,8.3906,8.4335,8.3906,8.4049,431200.0
2011-08-25 09:50:00,11.74,11.78,11.7,11.72,425200.0,8.3978,8.4264,8.3692,8.3835,425200.0
2011-08-25 09:55:00,11.73,11.76,11.72,11.75,257900.0,8.3906,8.4121,8.3835,8.4049,257900.0
2011-08-25 10:00:00,11.76,11.76,11.59,11.63,495500.0,8.4121,8.4121,8.2905,8.3191,495500.0
2011-08-25 10:05:00,11.63,11.67,11.63,11.65,578900.0,8.3191,8.3477,8.3191,8.3334,578900.0
2011-08-25 10:10:00,11.65,11.66,11.59,11.63,383600.0,8.3334,8.3406,8.2905,8.3191,383600.0
2011-08-25 10:15:00,11.64,11.67,11.62,11.66,523600.0,8.3263,8.3477,8.3119,8.3406,523600.0
2011-08-25 10:20:00,11.65,11.65,11.58,11.61,153800.0,8.3334,8.3334,8.2833,8.3048,153800.0
2011-08-25 10:25:00,11.61,11.61,11.57,11.58,260800.0,8.3048,8.3048,8.2762,8.2833,260800.0
2011-08-25 10:30:00,11.59,11.6,11.52,11.56,271100.0,8.2905,8.2976,8.2404,8.269,271100.0
2011-08-25 10:35:00,11.56,11.56,11.52,11.55,406600.0,8.269,8.269,8.2404,8.2619,406600.0
2011-08-25 10:40:00,11.55,11.59,11.55,11.57,118800.0,8.2619,8.2905,8.2619,8.2762,118800.0
2011-08-25 10:45:00,11.58,11.58,11.53,11.54,164700.0,8.2833,8.2833,8.2476,8.2547,164700.0
2011-08-25 10:50:00,11.54,11.55,11.51,11.53,231100.0,8.2547,8.2619,8.2333,8.2476,231100.0
2011-08-25 10:55:00,11.53,11.55,11.51,11.54,193600.0,8.2476,8.2619,8.2333,8.2547,193600.0
2011-08-25 11:00:00,11.55,11.56,11.53,11.55,267700.0,8.2619,8.269,8.2476,8.2619,267700.0
2011-08-25 11:05:00,11.56,11.56,11.53,11.54,118000.0,8.269,8.269,8.2476,8.2547,118000.0
2011-08-25 11:10:00,11.54,11.57,11.53,11.57,105500.0,8.2547,8.2762,8.2476,8.2762,105500.0
2011-08-25 11:15:00,11.57,11.61,11.57,11.59,109900.0,8.2762,8.3048,8.2762,8.2905,109900.0
2011-08-25 11:20:00,11.59,11.61,11.59,11.6,93600.0,8.2905,8.3048,8.2905,8.2976,93600.0
2011-08-25 11:25:00,11.6,11.61,11.58,11.6,61800.0,8.2976,8.3048,8.2833,8.2976,61800.0
2011-08-25 11:30:00,11.6,11.6,11.58,11.6,103400.0,8.2976,8.2976,8.2833,8.2976,103400.0
2011-08-25 11:35:00,11.6,11.6,11.55,11.56,65900.0,8.2976,8.2976,8.2619,8.269,65900.0
2011-08-25 11:40:00,11.57,11.57,11.54,11.54,117600.0,8.2762,8.2762,8.2547,8.2547,117600.0
2011-08-25 11:45:00,11.54,11.55,11.53,11.54,27900.0,8.2547,8.2619,8.2476,8.2547,27900.0
2011-08-25 11:50:00,11.54,11.56,11.54,11.56,41800.0,8.2547,8.269,8.2547,8.269,41800.0
2011-08-25 11:55:00,11.56,11.58,11.56,11.57,14100.0,8.269,8.2833,8.269,8.2762,14100.0
2011-08-25 12:00:00,11.57,11.58,11.56,11.57,45800.0,8.2762,8.2833,8.269,8.2762,45800.0
2011-08-25 12:05:00,11.57,11.57,11.53,11.54,110700.0,8.2762,8.2762,8.2476,8.2547,110700.0
2011-08-25 12:10:00,11.55,11.56,11.54,11.54,47400.0,8.2619,8.269,8.2547,8.2547,47400.0
2011-08-25 12:15:00,11.54,11.55,11.52,11.53,47800.0,8.2547,8.2619,8.2404,8.2476,47800.0
2011-08-25 12:20:00,11.52,11.53,11.5,11.52,141100.0,8.2404,8.2476,8.2261,8.2404,141100.0
2011-08-25 12:25:00,11.52,11.53,11.52,11.53,52000.0,8.2404,8.2476,8.2404,8.2476,52000.0
2011-08-25 12:30:00,11.52,11.53,11.48,11.48,114200.0,8.2404,8.2476,8.2118,8.2118,114200.0
2011-08-25 12:35:00,11.49,11.5,11.46,11.5,148600.0,8.219,8.2261,8.1975,8.2261,148600.0
2011-08-25 12:40:00,11.5,11.5,11.46,11.46,143700.0,8.2261,8.2261,8.1975,8.1975,143700.0
2011-08-25 12:45:00,11.46,11.47,11.42,11.45,349700.0,8.1975,8.2046,8.1689,8.1903,349700.0
2011-08-25 12:50:00,11.46,11.48,11.45,11.48,186700.0,8.1975,8.2118,8.1903,8.2118,186700.0
2011-08-25 12:55:00,11.48,11.48,11.46,11.48,167500.0,8.2118,8.2118,8.1975,8.2118,167500.0
2011-08-25 13:00:00,11.48,11.48,11.47,11.48,154000.0,8.2118,8.2118,8.2046,8.2118,154000.0
2011-08-25 13:05:00,11.48,11.5,11.48,11.5,218200.0,8.2118,8.2261,8.2118,8.2261,218200.0
2011-08-25 13:10:00,11.5,11.5,11.48,11.49,268700.0,8.2261,8.2261,8.2118,8.219,268700.0
2011-08-25 13:15:00,11.49,11.5,11.48,11.49,106600.0,8.219,8.2261,8.2118,8.219,106600.0
2011-08-25 13:20:00,11.49,11.5,11.49,11.5,218000.0,8.219,8.2261,8.219,8.2261,218000.0
2011-08-25 13:25:00,11.49,11.5,11.48,11.48,35300.0,8.219,8.2261,8.2118,8.2118,35300.0
2011-08-25 13:30:00,11.49,11.49,11.45,11.46,148900.0,8.219,8.219,8.1903,8.1975,148900.0
2011-08-25 13:35:00,11.46,11.48,11.44,11.48,83200.0,8.1975,8.2118,8.1832,8.2118,83200.0
2011-08-25 13:40:00,11.48,11.48,11.47,11.48,23200.0,8.2118,8.2118,8.2046,8.2118,23200.0
2011-08-25 13:45:00,11.47,11.48,11.45,11.46,120900.0,8.2046,8.2118,8.1903,8.1975,120900.0
2011-08-25 13:50:00,11.45,11.46,11.45,11.45,88200.0,8.1903,8.1975,8.1903,8.1903,88200.0
2011-08-25 13:55:00,11.45,11.47,11.44,11.47,151900.0,8.1903,8.2046,8.1832,8.2046,151900.0
2011-08-25 14:00:00,11.46,11.47,11.44,11.45,111600.0,8.1975,8.2046,8.1832,8.1903,111600.0
2011-08-25 14:05:00,11.46,11.46,11.44,11.44,40400.0,8.1975,8.1975,8.1832,8.1832,40400.0
2011-08-25 14:10:00,11.44,11.45,11.43,11.44,41500.0,8.1832,8.1903,8.176,8.1832,41500.0
2011-08-25 14:15:00,11.44,11.46,11.43,11.45,182900.0,8.1832,8.1975,8.176,8.1903,182900.0
2011-08-25 14:20:00,11.45,11.46,11.43,11.44,103200.0,8.1903,8.1975,8.176,8.1832,103200.0
2011-08-25 14:25:00,11.43,11.44,11.42,11.43,58500.0,8.176,8.1832,8.1689,8.176,58500.0
2011-08-25 14:30:00,11.44,11.45,11.43,11.45,54100.0,8.1832,8.1903,8.176,8.1903,54100.0
2011-08-25 14:35:00,11.45,11.47,11.44,11.46,164000.0,8.1903,8.2046,8.1832,8.1975,164000.0
2011-08-25 14:40:00,11.45,11.46,11.45,11.45,18600.0,8.1903,8.1975,8.1903,8.1903,18600.0
2011-08-25 14:45:00,11.45,11.47,11.44,11.44,205800.0,8.1903,8.2046,8.1832,8.1832,205800.0
2011-08-25 14:50:00,11.45,11.45,11.42,11.42,73000.0,8.1903,8.1903,8.1689,8.1689,73000.0
2011-08-25 14:55:00,11.43,11.43,11.39,11.4,174600.0,8.176,8.176,8.1474,8.1546,174600.0
2011-08-25 15:00:00,11.39,11.41,11.38,11.41,100500.0,8.1474,8.1617,8.1403,8.1617,100500.0
2011-08-25 15:05:00,11.4,11.41,11.39,11.4,120200.0,8.1546,8.1617,8.1474,8.1546,120200.0
2011-08-25 15:10:00,11.4,11.4,11.36,11.39,478800.0,8.1546,8.1546,8.126,8.1474,478800.0
2011-08-25 15:15:00,11.39,11.41,11.38,11.41,106800.0,8.1474,8.1617,8.1403,8.1617,106800.0
2011-08-25 15:20:00,11.42,11.42,11.38,11.38,254100.0,8.1689,8.1689,8.1403,8.1403,254100.0
2011-08-25 15:25:00,11.39,11.4,11.37,11.38,237000.0,8.1474,8.1546,8.1331,8.1403,237000.0
2011-08-25 15:30:00,11.38,11.38,11.34,11.37,740400.0,8.1403,8.1403,8.1117,8.1331,740400.0
2011-08-25 15:35:00,11.37,11.37,11.34,11.36,247200.0,8.1331,8.1331,8.1117,8.126,247200.0
2011-08-25 15:40:00,11.36,11.36,11.31,11.31,427300.0,8.126,8.126,8.0902,8.0902,427300.0
2011-08-25 15:45:00,11.32,11.37,11.31,11.35,543200.0,8.0974,8.1331,8.0902,8.1188,543200.0
2011-08-25 15:50:00,11.35,11.36,11.33,11.35,448100.0,8.1188,8.126,8.1045,8.1188,448100.0
2011-08-25 15:55:00,11.36,11.36,11.33,11.35,1414800.0,8.126,8.126,8.1045,8.1188,1414800.0
2011-08-26 09:30:00,11.4,11.58,11.4,11.53,628800.0,8.1546,8.2833,8.1546,8.2476,628800.0
2011-08-26 09:35:00,11.53,11.56,11.51,11.52,257800.0,8.2476,8.269,8.2333,8.2404,257800.0
2011-08-26 09:40:00,11.52,11.57,11.51,11.54,311200.0,8.2404,8.2762,8.2333,8.2547,311200.0
2011-08-26 09:45:00,11.55,11.64,11.5,11.62,742400.0,8.2619,8.3263,8.2261,8.3119,742400.0
2011-08-26 09:50:00,11.63,11.63,11.55,11.59,259900.0,8.3191,8.3191,8.2619,8.2905,259900.0
2011-08-26 09:55:00,11.59,11.62,11.59,11.6,98400.0,8.2905,8.3119,8.2905,8.2976,98400.0
2011-08-26 10:00:00,11.6,11.61,11.49,11.52,193800.0,8.2976,8.3048,8.219,8.2404,193800.0
2011-08-26 10:05:00,11.51,11.52,11.45,11.49,142700.0,8.2333,8.2404,8.1903,8.219,142700.0
2011-08-26 10:10:00,11.49,11.54,11.47,11.52,99400.0,8.219,8.2547,8.2046,8.2404,99400.0
2011-08-26 10:15:00,11.51,11.59,11.51,11.58,120700.0,8.2333,8.2905,8.2333,8.2833,120700.0
2011-08-26 10:20:00,11.58,11.66,11.57,11.64,208500.0,8.2833,8.3406,8.2762,8.3263,208500.0
2011-08-26 10:25:00,11.64,11.72,11.63,11.67,204600.0,8.3263,8.3835,8.3191,8.3477,204600.0
2011-08-26 10:30:00,11.67,11.68,11.61,11.62,203500.0,8.3477,8.3549,8.3048,8.3119,203500.0
2011-08-26 10:35:00,11.62,11.67,11.61,11.64,195700.0,8.3119,8.3477,8.3048,8.3263,195700.0
2011-08-26 10:40:00,11.65,11.71,11.64,11.71,107900.0,8.3334,8.3763,8.3263,8.3763,107900.0
2011-08-26 10:45:00,11.71,11.79,11.7,11.73,222700.0,8.3763,8.4335,8.3692,8.3906,222700.0
2011-08-26 10:50:00,11.73,11.73,11.69,11.7,151200.0,8.3906,8.3906,8.362,8.3692,151200.0
2011-08-26 10:55:00,11.7,11.71,11.65,11.67,156500.0,8.3692,8.3763,8.3334,8.3477,156500.0
2011-08-26 11:00:00,11.67,11.73,11.66,11.73,167900.0,8.3477,8.3906,8.3406,8.3906,167900.0
2011-08-26 11:05:00,11.73,11.74,11.71,11.74,101800.0,8.3906,8.3978,8.3763,8.3978,101800.0
2011-08-26 11:10:00,11.73,11.78,11.73,11.76,111200.0,8.3906,8.4264,8.3906,8.4121,111200.0
2011-08-26 11:15:00,11.75,11.79,11.73,11.74,107300.0,8.4049,8.4335,8.3906,8.3978,107300.0
2011-08-26 11:20:00,11.73,11.75,11.73,11.74,34000.0,8.3906,8.4049,8.3906,8.3978,34000.0
2011-08-26 11:25:00,11.74,11.74,11.7,11.71,55300.0,8.3978,8.3978,8.3692,8.3763,55300.0
2011-08-26 11:30:00,11.71,11.72,11.7,11.7,59400.0,8.3763,8.3835,8.3692,8.3692,59400.0
2011-08-26 11:35:00,11.71,11.72,11.7,11.7,56000.0,8.3763,8.3835,8.3692,8.3692,56000.0
2011-08-26 11:40:00,11.7,11.7,11.68,11.69,42700.0,8.3692,8.3692,8.3549,8.362,42700.0
2011-08-26 11:45:00,11.69,11.71,11.69,11.7,119700.0,8.362,8.3763,8.362,8.3692,119700.0
2011-08-26 11:50:00,11.7,11.72,11.69,11.72,57000.0,8.3692,8.3835,8.362,8.3835,57000.0
2011-08-26 11:55:00,11.72,11.73,11.7,11.71,42700.0,8.3835,8.3906,8.3692,8.3763,42700.0
2011-08-26 12:00:00,11.71,11.76,11.71,11.76,60500.0,8.3763,8.4121,8.3763,8.4121,60500.0
2011-08-26 12:05:00,11.76,11.78,11.75,11.76,82500.0,8.4121,8.4264,8.4049,8.4121,82500.0
2011-08-26 12:10:00,11.76,11.77,11.74,11.75,39100.0,8.4121,8.4192,8.3978,8.4049,39100.0
2011-08-26 12:15:00,11.75,11.75,11.73,11.73,15300.0,8.4049,8.4049,8.3906,8.3906,15300.0
2011-08-26 12:20:00,11.73,11.74,11.73,11.73,8500.0,8.3906,8.3978,8.3906,8.3906,8500.0
2011-08-26 12:25:00,11.74,11.75,11.73,11.75,37500.0,8.3978,8.4049,8.3906,8.4049,37500.0
2011-08-26 12:30:00,11.75,11.75,11.73,11.73,35200.0,8.4049,8.4049,8.3906,8.3906,35200.0
2011-08-26 12:35:00,11.73,11.73,11.72,11.73,13400.0,8.3906,8.3906,8.3835,8.3906,13400.0
2011-08-26 12:40:00,11.73,11.73,11.71,11.72,50100.0,8.3906,8.3906,8.3763,8.3835,50100.0
2011-08-26 12:45:00,11.72,11.72,11.7,11.71,10000.0,8.3835,8.3835,8.3692,8.3763,10000.0
2011-08-26 12:50:00,11.7,11.72,11.7,11.71,95800.0,8.3692,8.3835,8.3692,8.3763,95800.0
2011-08-26 12:55:00,11.71,11.72,11.7,11.7,36400.0,8.3763,8.3835,8.3692,8.3692,36400.0
2011-08-26 13:00:00,11.71,11.71,11.69,11.69,37700.0,8.3763,8.3763,8.362,8.362,37700.0
2011-08-26 13:05:00,11.69,11.72,11.69,11.71,71300.0,8.362,8.3835,8.362,8.3763,71300.0
2011-08-26 13:10:00,11.71,11.72,11.7,11.71,51400.0,8.3763,8.3835,8.3692,8.3763,51400.0
2011-08-26 13:15:00,11.71,11.72,11.69,11.69,67300.0,8.3763,8.3835,8.362,8.362,67300.0
2011-08-26 13:20:00,11.69,11.71,11.68,11.71,221400.0,8.362,8.3763,8.3549,8.3763,221400.0
2011-08-26 13:25:00,11.7,11.77,11.7,11.76,299000.0,8.3692,8.4192,8.3692,8.4121,299000.0
2011-08-26 13:30:00,11.77,11.79,11.76,11.79,114700.0,8.4192,8.4335,8.4121,8.4335,114700.0
2011-08-26 13:35:00,11.79,11.8,11.78,11.79,108800.0,8.4335,8.4407,8.4264,8.4335,108800.0
2011-08-26 13:40:00,11.78,11.81,11.78,11.81,28900.0,8.4264,8.4479,8.4264,8.4479,28900.0
2011-08-26 13:45:00,11.81,11.83,11.81,11.83,53200.0,8.4479,8.4622,8.4479,8.4622,53200.0
2011-08-26 13:50:00,11.82,11.83,11.82,11.83,66200.0,8.455,8.4622,8.455,8.4622,66200.0
2011-08-26 13:55:00,11.83,11.84,11.82,11.83,50900.0,8.4622,8.4693,8.455,8.4622,50900.0
2011-08-26 14:00:00,11.84,11.84,11.83,11.83,77300.0,8.4693,8.4693,8.4622,8.4622,77300.0
2011-08-26 14:05:00,11.83,11.84,11.82,11.82,42600.0,8.4622,8.4693,8.455,8.455,42600.0
2011-08-26 14:10:00,11.82,11.83,11.81,11.82,55200.0,8.455,8.4622,8.4479,8.455,55200.0
2011-08-26 14:15:00,11.82,11.84,11.81,11.84,58700.0,8.455,8.4693,8.4479,8.4693,58700.0
2011-08-26 14:20:00,11.84,11.86,11.83,11.85,177200.0,8.4693,8.4836,8.4622,8.4765,177200.0
2011-08-26 14:25:00,11.85,11.85,11.81,11.81,57400.0,8.4765,8.4765,8.4479,8.4479,57400.0
2011-08-26 14:30:00,11.82,11.83,11.81,11.83,71400.0,8.455,8.4622,8.4479,8.4622,71400.0
2011-08-26 14:35:00,11.83,11.83,11.8,11.82,58500.0,8.4622,8.4622,8.4407,8.455,58500.0
2011-08-26 14:40:00,11.82,11.84,11.82,11.84,25700.0,8.455,8.4693,8.455,8.4693,25700.0
2011-08-26 14:45:00,11.84,11.84,11.82,11.82,80000.0,8.4693,8.4693,8.455,8.455,80000.0
2011-08-26 14:50:00,11.83,11.83,11.81,11.81,54200.0,8.4622,8.4622,8.4479,8.4479,54200.0
2011-08-26 14:55:00,11.81,11.82,11.81,11.82,25200.0,8.4479,8.455,8.4479,8.455,25200.0
2011-08-26 15:00:00,11.82,11.82,11.8,11.8,152300.0,8.455,8.455,8.4407,8.4407,152300.0
2011-08-26 15:05:00,11.81,11.81,11.79,11.79,75300.0,8.4479,8.4479,8.4335,8.4335,75300.0
2011-08-26 15:10:00,11.8,11.8,11.79,11.79,49600.0,8.4407,8.4407,8.4335,8.4335,49600.0
2011-08-26 15:15:00,11.8,11.8,11.75,11.76,146700.0,8.4407,8.4407,8.4049,8.4121,146700.0
2011-08-26 15:20:00,11.76,11.77,11.75,11.76,25900.0,8.4121,8.4192,8.4049,8.4121,25900.0
2011-08-26 15:25:00,11.76,11.78,11.76,11.77,60100.0,8.4121,8.4264,8.4121,8.4192,60100.0
2011-08-26 15:30:00,11.78,11.8,11.77,11.79,52600.0,8.4264,8.4407,8.4192,8.4335,52600.0
2011-08-26 15:35:00,11.8,11.81,11.79,11.81,64900.0,8.4407,8.4479,8.4335,8.4479,64900.0
2011-08-26 15:40:00,11.81,11.82,11.8,11.82,106300.0,8.4479,8.455,8.4407,8.455,106300.0
2011-08-26 15:45:00,11.82,11.83,11.81,11.81,128200.0,8.455,8.4622,8.4479,8.4479,128200.0
2011-08-26 15:50:00,11.81,11.82,11.81,11.82,67800.0,8.4479,8.455,8.4479,8.455,67800.0
2011-08-26 15:55:00,11.82,11.82,11.81,11.82,237400.0,8.455,8.455,8.4479,8.455,237400.0
2011-08-29 09:30:00,11.93,12.1,11.93,12.09,362900.0,8.5337,8.6553,8.5337,8.6481,362900.0
2011-08-29 09:35:00,12.1,12.1,12.02,12.02,185000.0,8.6553,8.6553,8.5981,8.5981,185000.0
2011-08-29 09:40:00,12.02,12.07,12.02,12.05,164400.0,8.5981,8.6338,8.5981,8.6195,164400.0
2011-08-29 09:45:00,12.05,12.08,12.02,12.07,190100.0,8.6195,8.641,8.5981,8.6338,190100.0
2011-08-29 09:50:00,12.06,12.07,12.0,12.02,59300.0,8.6267,8.6338,8.5838,8.5981,59300.0
2011-08-29 09:55:00,12.02,12.05,12.01,12.05,60500.0,8.5981,8.6195,8.5909,8.6195,60500.0
2011-08-29 10:00:00,12.04,12.09,12.02,12.03,90200.0,8.6124,8.6481,8.5981,8.6052,90200.0
2011-08-29 10:05:00,12.02,12.09,12.02,12.08,388600.0,8.5981,8.6481,8.5981,8.641,388600.0
2011-08-29 10:10:00,12.08,12.11,12.07,12.09,114500.0,8.641,8.6624,8.6338,8.6481,114500.0
2011-08-29 10:15:00,12.09,12.09,12.07,12.08,16700.0,8.6481,8.6481,8.6338,8.641,16700.0
2011-08-29 10:20:00,12.09,12.11,12.08,12.09,125200.0,8.6481,8.6624,8.641,8.6481,125200.0
2011-08-29 10:25:00,12.1,12.1,12.06,12.07,185400.0,8.6553,8.6553,8.6267,8.6338,185400.0
2011-08-29 10:30:00,12.06,12.09,12.06,12.08,96100.0,8.6267,8.6481,8.6267,8.641,96100.0
2011-08-29 10:35:00,12.08,12.08,12.05,12.07,64000.0,8.641,8.641,8.6195,8.6338,64000.0
2011-08-29 10:40:00,12.06,12.07,12.04,12.05,42600.0,8.6267,8.6338,8.6124,8.6195,42600.0
2011-08-29 10:45:00,12.05,12.05,12.0,12.01,60900.0,8.6195,8.6195,8.5838,8.5909,60900.0
2011-08-29 10:50:00,12.0,12.02,12.0,12.0,24000.0,8.5838,8.5981,8.5838,8.5838,24000.0
2011-08-29 10:55:00,12.01,12.01,11.97,11.98,71900.0,8.5909,8.5909,8.5623,8.5695,71900.0
2011-08-29 11:00:00,11.98,11.98,11.96,11.97,29900.0,8.5695,8.5695,8.5552,8.5623,29900.0
2011-08-29 11:05:00,11.96,11.97,11.9,11.92,480400.0,8.5552,8.5623,8.5122,8.5265,480400.0
2011-08-29 11:10:00,11.92,11.94,11.91,11.92,126600.0,8.5265,8.5408,8.5194,8.5265,126600.0
2011-08-29 11:15:00,11.91,11.98,11.91,11.96,265600.0,8.5194,8.5695,8.5194,8.5552,265600.0
2011-08-29 11:20:00,11.97,11.98,11.97,11.98,13700.0,8.5623,8.5695,8.5623,8.5695,13700.0
2011-08-29 11:25:00,11.98,12.0,11.97,11.99,91500.0,8.5695,8.5838,8.5623,8.5766,91500.0
2011-08-29 11:30:00,11.99,12.0,11.97,11.99,33400.0,8.5766,8.5838,8.5623,8.5766,33400.0
2011-08-29 11:35:00,11.99,12.03,11.98,12.02,84400.0,8.5766,8.6052,8.5695,8.5981,84400.0
2011-08-29 11:40:00,12.01,12.02,11.99,12.0,42700.0,8.5909,8.5981,8.5766,8.5838,42700.0
2011-08-29 11:45:00,12.0,12.02,11.99,12.02,81400.0,8.5838,8.5981,8.5766,8.5981,81400.0
2011-08-29 11:50:00,12.02,12.02,12.0,12.0,39800.0,8.5981,8.5981,8.5838,8.5838,39800.0
2011-08-29 11:55:00,12.0,12.01,12.0,12.01,42800.0,8.5838,8.5909,8.5838,8.5909,42800.0
2011-08-29 12:00:00,12.01,12.04,12.0,12.03,69000.0,8.5909,8.6124,8.5838,8.6052,69000.0
2011-08-29 12:05:00,12.02,12.03,12.0,12.0,62400.0,8.5981,8.6052,8.5838,8.5838,62400.0
2011-08-29 12:10:00,11.99,12.02,11.99,12.02,83400.0,8.5766,8.5981,8.5766,8.5981,83400.0
2011-08-29 12:15:00,12.01,12.02,12.01,12.02,5000.0,8.5909,8.5981,8.5909,8.5981,5000.0
2011-08-29 12:20:00,12.02,12.02,12.01,12.02,6300.0,8.5981,8.5981,8.5909,8.5981,6300.0
2011-08-29 12:25:00,12.02,12.02,12.01,12.02,15700.0,8.5981,8.5981,8.5909,8.5981,15700.0
2011-08-29 12:30:00,12.01,12.03,12.01,12.03,48000.0,8.5909,8.6052,8.5909,8.6052,48000.0
2011-08-29 12:35:00,12.02,12.05,12.02,12.05,20300.0,8.5981,8.6195,8.5981,8.6195,20300.0
2011-08-29 12:40:00,12.04,12.08,12.04,12.07,109500.0,8.6124,8.641,8.6124,8.6338,109500.0
2011-08-29 12:45:00,12.07,12.07,12.04,12.04,41700.0,8.6338,8.6338,8.6124,8.6124,41700.0
2011-08-29 12:50:00,12.04,12.05,12.03,12.04,43800.0,8.6124,8.6195,8.6052,8.6124,43800.0
2011-08-29 12:55:00,12.04,12.07,12.04,12.05,70200.0,8.6124,8.6338,8.6124,8.6195,70200.0
2011-08-29 13:00:00,12.05,12.06,12.05,12.06,3200.0,8.6195,8.6267,8.6195,8.6267,3200.0
2011-08-29 13:05:00,12.05,12.07,12.05,12.07,23800.0,8.6195,8.6338,8.6195,8.6338,23800.0
2011-08-29 13:10:00,12.07,12.09,12.06,12.07,64500.0,8.6338,8.6481,8.6267,8.6338,64500.0
2011-08-29 13:15:00,12.07,12.07,12.04,12.05,86000.0,8.6338,8.6338,8.6124,8.6195,86000.0
2011-08-29 13:20:00,12.04,12.06,12.04,12.06,19100.0,8.6124,8.6267,8.6124,8.6267,19100.0
2011-08-29 13:25:00,12.06,12.07,12.03,12.03,102700.0,8.6267,8.6338,8.6052,8.6052,102700.0
2011-08-29 13:30:00,12.03,12.04,12.03,12.04,9300.0,8.6052,8.6124,8.6052,8.6124,9300.0
2011-08-29 13:35:00,12.04,12.04,12.03,12.04,18400.0,8.6124,8.6124,8.6052,8.6124,18400.0
2011-08-29 13:40:00,12.04,12.04,12.01,12.01,48800.0,8.6124,8.6124,8.5909,8.5909,48800.0
2011-08-29 13:45:00,12.01,12.02,12.01,12.02,16100.0,8.5909,8.5981,8.5909,8.5981,16100.0
2011-08-29 13:50:00,12.02,12.02,12.01,12.02,25500.0,8.5981,8.5981,8.5909,8.5981,25500.0
2011-08-29 13:55:00,12.01,12.02,12.01,12.02,49200.0,8.5909,8.5981,8.5909,8.5981,49200.0
2011-08-29 14:00:00,12.02,12.03,12.01,12.03,29400.0,8.5981,8.6052,8.5909,8.6052,29400.0
2011-08-29 14:05:00,12.03,12.04,12.03,12.04,61600.0,8.6052,8.6124,8.6052,8.6124,61600.0
2011-08-29 14:10:00,12.04,12.05,12.04,12.05,33900.0,8.6124,8.6195,8.6124,8.6195,33900.0
2011-08-29 14:15:00,12.05,12.05,12.04,12.05,13200.0,8.6195,8.6195,8.6124,8.6195,13200.0
2011-08-29 14:20:00,12.05,12.05,12.04,12.05,13200.0,8.6195,8.6195,8.6124,8.6195,13200.0
2011-08-29 14:25:00,12.04,12.06,12.03,12.06,124800.0,8.6124,8.6267,8.6052,8.6267,124800.0
2011-08-29 14:30:00,12.06,12.06,12.04,12.04,30500.0,8.6267,8.6267,8.6124,8.6124,30500.0
2011-08-29 14:35:00,12.04,12.05,12.04,12.04,7400.0,8.6124,8.6195,8.6124,8.6124,7400.0
2011-08-29 14:40:00,12.04,12.05,12.04,12.05,10700.0,8.6124,8.6195,8.6124,8.6195,10700.0
2011-08-29 14:45:00,12.05,12.05,12.04,12.05,28000.0,8.6195,8.6195,8.6124,8.6195,28000.0
2011-08-29 14:50:00,12.05,12.05,12.04,12.05,15700.0,8.6195,8.6195,8.6124,8.6195,15700.0
2011-08-29 14:55:00,12.04,12.05,12.04,12.05,41700.0,8.6124,8.6195,8.6124,8.6195,41700.0
2011-08-29 15:00:00,12.05,12.05,12.04,12.05,33500.0,8.6195,8.6195,8.6124,8.6195,33500.0
2011-08-29 15:05:00,12.05,12.06,12.04,12.05,192800.0,8.6195,8.6267,8.6124,8.6195,192800.0
2011-08-29 15:10:00,12.04,12.06,12.04,12.06,21700.0,8.6124,8.6267,8.6124,8.6267,21700.0
2011-08-29 15:15:00,12.06,12.06,12.05,12.05,38400.0,8.6267,8.6267,8.6195,8.6195,38400.0
2011-08-29 15:20:00,12.05,12.06,12.05,12.06,19100.0,8.6195,8.6267,8.6195,8.6267,19100.0
2011-08-29 15:25:00,12.05,12.06,12.05,12.05,23200.0,8.6195,8.6267,8.6195,8.6195,23200.0
2011-08-29 15:30:00,12.05,12.06,12.05,12.05,109700.0,8.6195,8.6267,8.6195,8.6195,109700.0
2011-08-29 15:35:00,12.06,12.07,12.05,12.07,78500.0,8.6267,8.6338,8.6195,8.6338,78500.0
2011-08-29 15:40:00,12.07,12.09,12.07,12.08,153000.0,8.6338,8.6481,8.6338,8.641,153000.0
2011-08-29 15:45:00,12.08,12.08,12.07,12.08,90600.0,8.641,8.641,8.6338,8.641,90600.0
2011-08-29 15:50:00,12.08,12.08,12.05,12.06,260600.0,8.641,8.641,8.6195,8.6267,260600.0
2011-08-29 15:55:00,12.05,12.13,12.05,12.13,1587000.0,8.6195,8.6768,8.6195,8.6768,1587000.0
2011-08-30 09:30:00,12.02,12.02,11.96,12.0,219000.0,8.5981,8.5981,8.5552,8.5838,219000.0
2011-08-30 09:35:00,12.0,12.05,12.0,12.02,277000.0,8.5838,8.6195,8.5838,8.5981,277000.0
2011-08-30 09:40:00,12.02,12.04,11.98,12.0,150200.0,8.5981,8.6124,8.5695,8.5838,150200.0
2011-08-30 09:45:00,12.01,12.03,11.99,12.01,117800.0,8.5909,8.6052,8.5766,8.5909,117800.0
2011-08-30 09:50:00,12.02,12.02,11.96,11.99,271800.0,8.5981,8.5981,8.5552,8.5766,271800.0
2011-08-30 09:55:00,11.99,12.0,11.98,11.99,13000.0,8.5766,8.5838,8.5695,8.5766,13000.0
2011-08-30 10:00:00,11.99,11.99,11.89,11.9,261600.0,8.5766,8.5766,8.5051,8.5122,261600.0
2011-08-30 10:05:00,11.89,11.97,11.89,11.96,171300.0,8.5051,8.5623,8.5051,8.5552,171300.0
2011-08-30 10:10:00,11.96,11.99,11.94,11.99,69600.0,8.5552,8.5766,8.5408,8.5766,69600.0
2011-08-30 10:15:00,11.99,11.99,11.95,11.95,98600.0,8.5766,8.5766,8.548,8.548,98600.0
2011-08-30 10:20:00,11.95,11.96,11.92,11.93,132700.0,8.548,8.5552,8.5265,8.5337,132700.0
2011-08-30 10:25:00,11.93,11.99,11.93,11.98,74100.0,8.5337,8.5766,8.5337,8.5695,74100.0
2011-08-30 10:30:00,11.98,12.01,11.97,11.99,81500.0,8.5695,8.5909,8.5623,8.5766,81500.0
2011-08-30 10:35:00,11.99,11.99,11.96,11.99,147700.0,8.5766,8.5766,8.5552,8.5766,147700.0
2011-08-30 10:40:00,11.99,12.0,11.96,11.96,81500.0,8.5766,8.5838,8.5552,8.5552,81500.0
2011-08-30 10:45:00,11.97,11.98,11.91,11.92,113500.0,8.5623,8.5695,8.5194,8.5265,113500.0
2011-08-30 10:50:00,11.93,11.95,11.92,11.94,63200.0,8.5337,8.548,8.5265,8.5408,63200.0
2011-08-30 10:55:00,11.94,11.99,11.94,11.95,83200.0,8.5408,8.5766,8.5408,8.548,83200.0
2011-08-30 11:00:00,11.95,11.98,11.93,11.96,161200.0,8.548,8.5695,8.5337,8.5552,161200.0
2011-08-30 11:05:00,11.96,11.98,11.95,11.98,127000.0,8.5552,8.5695,8.548,8.5695,127000.0
2011-08-30 11:10:00,11.98,11.98,11.96,11.98,53000.0,8.5695,8.5695,8.5552,8.5695,53000.0
2011-08-30 11:15:00,11.98,11.99,11.96,11.97,103000.0,8.5695,8.5766,8.5552,8.5623,103000.0
2011-08-30 11:20:00,11.97,11.99,11.96,11.97,105300.0,8.5623,8.5766,8.5552,8.5623,105300.0
2011-08-30 11:25:00,11.97,12.05,11.97,12.04,74900.0,8.5623,8.6195,8.5623,8.6124,74900.0
2011-08-30 11:30:00,12.03,12.03,12.01,12.03,95900.0,8.6052,8.6052,8.5909,8.6052,95900.0
2011-08-30 11:35:00,12.03,12.06,12.03,12.05,196600.0,8.6052,8.6267,8.6052,8.6195,196600.0
2011-08-30 11:40:00,12.04,12.06,12.01,12.02,182700.0,8.6124,8.6267,8.5909,8.5981,182700.0
2011-08-30 11:45:00,12.01,12.02,11.99,11.99,60800.0,8.5909,8.5981,8.5766,8.5766,60800.0
2011-08-30 11:50:00,11.99,12.02,11.99,12.0,126700.0,8.5766,8.5981,8.5766,8.5838,126700.0
2011-08-30 11:55:00,11.99,12.01,11.99,12.0,26900.0,8.5766,8.5909,8.5766,8.5838,26900.0
2011-08-30 12:00:00,12.0,12.0,11.98,11.99,82100.0,8.5838,8.5838,8.5695,8.5766,82100.0
2011-08-30 12:05:00,11.98,12.0,11.98,11.99,100600.0,8.5695,8.5838,8.5695,8.5766,100600.0
2011-08-30 12:10:00,11.98,12.0,11.98,12.0,76500.0,8.5695,8.5838,8.5695,8.5838,76500.0
2011-08-30 12:15:00,11.99,12.0,11.99,12.0,70100.0,8.5766,8.5838,8.5766,8.5838,70100.0
2011-08-30 12:20:00,12.0,12.0,11.99,12.0,51000.0,8.5838,8.5838,8.5766,8.5838,51000.0
2011-08-30 12:25:00,12.0,12.0,11.98,11.98,46900.0,8.5838,8.5838,8.5695,8.5695,46900.0
2011-08-30 12:30:00,11.98,11.99,11.98,11.98,16500.0,8.5695,8.5766,8.5695,8.5695,16500.0
2011-08-30 12:35:00,11.99,11.99,11.98,11.98,24700.0,8.5766,8.5766,8.5695,8.5695,24700.0
2011-08-30 12:40:00,11.99,11.99,11.96,11.96,88800.0,8.5766,8.5766,8.5552,8.5552,88800.0
2011-08-30 12:45:00,11.96,11.98,11.94,11.97,255000.0,8.5552,8.5695,8.5408,8.5623,255000.0
2011-08-30 12:50:00,11.98,11.98,11.93,11.95,97700.0,8.5695,8.5695,8.5337,8.548,97700.0
2011-08-30 12:55:00,11.95,11.96,11.93,11.94,91500.0,8.548,8.5552,8.5337,8.5408,91500.0
2011-08-30 13:00:00,11.94,11.95,11.91,11.91,49800.0,8.5408,8.548,8.5194,8.5194,49800.0
2011-08-30 13:05:00,11.91,11.93,11.91,11.92,88900.0,8.5194,8.5337,8.5194,8.5265,88900.0
2011-08-30 13:10:00,11.92,11.95,11.92,11.95,49000.0,8.5265,8.548,8.5265,8.548,49000.0
2011-08-30 13:15:00,11.94,11.95,11.93,11.95,42900.0,8.5408,8.548,8.5337,8.548,42900.0
2011-08-30 13:20:00,11.95,11.96,11.94,11.95,98400.0,8.548,8.5552,8.5408,8.548,98400.0
2011-08-30 13:25:00,11.95,11.95,11.93,11.93,28300.0,8.548,8.548,8.5337,8.5337,28300.0
2011-08-30 13:30:00,11.93,11.94,11.91,11.93,87700.0,8.5337,8.5408,8.5194,8.5337,87700.0
2011-08-30 13:35:00,11.93,11.93,11.92,11.92,11600.0,8.5337,8.5337,8.5265,8.5265,11600.0
2011-08-30 13:40:00,11.92,11.93,11.92,11.93,19400.0,8.5265,8.5337,8.5265,8.5337,19400.0
2011-08-30 13:45:00,11.92,11.95,11.92,11.93,76100.0,8.5265,8.548,8.5265,8.5337,76100.0
2011-08-30 13:50:00,11.94,11.94,11.93,11.93,32000.0,8.5408,8.5408,8.5337,8.5337,32000.0
2011-08-30 13:55:00,11.94,11.95,11.94,11.94,25100.0,8.5408,8.548,8.5408,8.5408,25100.0
2011-08-30 14:00:00,11.95,11.97,11.93,11.93,153100.0,8.548,8.5623,8.5337,8.5337,153100.0
2011-08-30 14:05:00,11.93,11.96,11.92,11.96,63100.0,8.5337,8.5552,8.5265,8.5552,63100.0
2011-08-30 14:10:00,11.96,11.98,11.94,11.98,85300.0,8.5552,8.5695,8.5408,8.5695,85300.0
2011-08-30 14:15:00,11.99,11.99,11.96,11.97,56200.0,8.5766,8.5766,8.5552,8.5623,56200.0
2011-08-30 14:20:00,11.96,11.98,11.95,11.96,96700.0,8.5552,8.5695,8.548,8.5552,96700.0
2011-08-30 14:25:00,11.97,11.98,11.96,11.98,54900.0,8.5623,8.5695,8.5552,8.5695,54900.0
2011-08-30 14:30:00,11.99,11.99,11.97,11.98,31600.0,8.5766,8.5766,8.5623,8.5695,31600.0
2011-08-30 14:35:00,11.97,11.99,11.97,11.98,78300.0,8.5623,8.5766,8.5623,8.5695,78300.0
2011-08-30 14:40:00,11.98,11.99,11.97,11.97,34500.0,8.5695,8.5766,8.5623,8.5623,34500.0
2011-08-30 14:45:00,11.97,11.99,11.96,11.97,127800.0,8.5623,8.5766,8.5552,8.5623,127800.0
2011-08-30 14:50:00,11.97,11.98,11.94,11.96,102600.0,8.5623,8.5695,8.5408,8.5552,102600.0
2011-08-30 14:55:00,11.96,12.0,11.96,12.0,77400.0,8.5552,8.5838,8.5552,8.5838,77400.0
2011-08-30 15:00:00,12.0,12.0,11.98,11.99,96900.0,8.5838,8.5838,8.5695,8.5766,96900.0
2011-08-30 15:05:00,11.98,12.0,11.98,11.99,39900.0,8.5695,8.5838,8.5695,8.5766,39900.0
2011-08-30 15:10:00,11.99,12.0,11.98,11.99,35600.0,8.5766,8.5838,8.5695,8.5766,35600.0
2011-08-30 15:15:00,11.99,12.0,11.97,12.0,57900.0,8.5766,8.5838,8.5623,8.5838,57900.0
2011-08-30 15:20:00,12.0,12.0,11.99,12.0,19400.0,8.5838,8.5838,8.5766,8.5838,19400.0
2011-08-30 15:25:00,12.0,12.0,11.98,12.0,54500.0,8.5838,8.5838,8.5695,8.5838,54500.0
2011-08-30 15:30:00,12.0,12.0,11.99,11.99,66900.0,8.5838,8.5838,8.5766,8.5766,66900.0
2011-08-30 15:35:00,11.99,12.01,11.99,12.01,156000.0,8.5766,8.5909,8.5766,8.5909,156000.0
2011-08-30 15:40:00,12.01,12.01,11.99,12.01,100100.0,8.5909,8.5909,8.5766,8.5909,100100.0
2011-08-30 15:45:00,12.0,12.01,11.98,11.99,99400.0,8.5838,8.5909,8.5695,8.5766,99400.0
2011-08-30 15:50:00,11.99,12.0,11.97,11.98,86000.0,8.5766,8.5838,8.5623,8.5695,86000.0
2011-08-30 15:55:00,11.98,11.99,11.96,11.96,389500.0,8.5695,8.5766,8.5552,8.5552,389500.0
2011-08-31 09:30:00,12.07,12.08,11.96,11.99,373500.0,8.6338,8.641,8.5552,8.5766,373500.0
2011-08-31 09:35:00,11.98,11.99,11.93,11.93,98500.0,8.5695,8.5766,8.5337,8.5337,98500.0
2011-08-31 09:40:00,11.94,12.01,11.9,12.0,285300.0,8.5408,8.5909,8.5122,8.5838,285300.0
2011-08-31 09:45:00,12.01,12.02,11.98,12.01,137300.0,8.5909,8.5981,8.5695,8.5909,137300.0
2011-08-31 09:50:00,12.01,12.03,12.01,12.02,112100.0,8.5909,8.6052,8.5909,8.5981,112100.0
2011-08-31 09:55:00,12.02,12.02,12.0,12.01,89600.0,8.5981,8.5981,8.5838,8.5909,89600.0
2011-08-31 10:00:00,12.01,12.03,12.01,12.02,93200.0,8.5909,8.6052,8.5909,8.5981,93200.0
2011-08-31 10:05:00,12.02,12.03,12.01,12.02,94900.0,8.5981,8.6052,8.5909,8.5981,94900.0
2011-08-31 10:10:00,12.02,12.05,12.02,12.05,104300.0,8.5981,8.6195,8.5981,8.6195,104300.0
2011-08-31 10:15:00,12.04,12.07,12.04,12.07,137700.0,8.6124,8.6338,8.6124,8.6338,137700.0
2011-08-31 10:20:00,12.07,12.07,12.05,12.05,77600.0,8.6338,8.6338,8.6195,8.6195,77600.0
2011-08-31 10:25:00,12.05,12.06,12.03,12.03,53100.0,8.6195,8.6267,8.6052,8.6052,53100.0
2011-08-31 10:30:00,12.03,12.04,11.99,12.01,107100.0,8.6052,8.6124,8.5766,8.5909,107100.0
2011-08-31 10:35:00,12.01,12.03,12.01,12.02,41400.0,8.5909,8.6052,8.5909,8.5981,41400.0
2011-08-31 10:40:00,12.02,12.03,12.01,12.01,34400.0,8.5981,8.6052,8.5909,8.5909,34400.0
2011-08-31 10:45:00,12.02,12.02,11.98,11.99,37600.0,8.5981,8.5981,8.5695,8.5766,37600.0
2011-08-31 10:50:00,11.99,12.03,11.99,12.02,96800.0,8.5766,8.6052,8.5766,8.5981,96800.0
2011-08-31 10:55:00,12.03,12.03,12.01,12.01,71400.0,8.6052,8.6052,8.5909,8.5909,71400.0
2011-08-31 11:00:00,12.01,12.01,11.99,11.99,49300.0,8.5909,8.5909,8.5766,8.5766,49300.0
2011-08-31 11:05:00,11.99,11.99,11.96,11.97,198800.0,8.5766,8.5766,8.5552,8.5623,198800.0
2011-08-31 11:10:00,11.97,12.0,11.96,12.0,41600.0,8.5623,8.5838,8.5552,8.5838,41600.0
2011-08-31 11:15:00,11.99,12.0,11.95,11.95,71200.0,8.5766,8.5838,8.548,8.548,71200.0
2011-08-31 11:20:00,11.95,11.96,11.92,11.93,81600.0,8.548,8.5552,8.5265,8.5337,81600.0
2011-08-31 11:25:00,11.93,11.95,11.91,11.95,174300.0,8.5337,8.548,8.5194,8.548,174300.0
2011-08-31 11:30:00,11.95,11.95,11.94,11.95,26900.0,8.548,8.548,8.5408,8.548,26900.0
2011-08-31 11:35:00,11.94,11.95,11.94,11.94,33600.0,8.5408,8.548,8.5408,8.5408,33600.0
2011-08-31 11:40:00,11.95,11.95,11.94,11.95,16600.0,8.548,8.548,8.5408,8.548,16600.0
2011-08-31 11:45:00,11.95,11.95,11.94,11.95,16300.0,8.548,8.548,8.5408,8.548,16300.0
2011-08-31 11:50:00,11.95,11.95,11.91,11.91,100500.0,8.548,8.548,8.5194,8.5194,100500.0
2011-08-31 11:55:00,11.91,11.92,11.88,11.9,140200.0,8.5194,8.5265,8.4979,8.5122,140200.0
2011-08-31 12:00:00,11.89,11.92,11.89,11.91,102000.0,8.5051,8.5265,8.5051,8.5194,102000.0
2011-08-31 12:05:00,11.91,11.95,11.91,11.94,121900.0,8.5194,8.548,8.5194,8.5408,121900.0
2011-08-31 12:10:00,11.94,11.96,11.94,11.96,52600.0,8.5408,8.5552,8.5408,8.5552,52600.0
2011-08-31 12:15:00,11.96,11.98,11.96,11.97,64600.0,8.5552,8.5695,8.5552,8.5623,64600.0
2011-08-31 12:20:00,11.97,12.01,11.97,12.01,65400.0,8.5623,8.5909,8.5623,8.5909,65400.0
2011-08-31 12:25:00,12.01,12.01,12.0,12.01,17100.0,8.5909,8.5909,8.5838,8.5909,17100.0
2011-08-31 12:30:00,12.01,12.04,12.01,12.04,125400.0,8.5909,8.6124,8.5909,8.6124,125400.0
2011-08-31 12:35:00,12.04,12.05,12.0,12.01,81400.0,8.6124,8.6195,8.5838,8.5909,81400.0
2011-08-31 12:40:00,12.01,12.04,11.99,12.02,170900.0,8.5909,8.6124,8.5766,8.5981,170900.0
2011-08-31 12:45:00,12.01,12.01,12.0,12.01,27700.0,8.5909,8.5909,8.5838,8.5909,27700.0
2011-08-31 12:50:00,12.01,12.04,12.0,12.03,91700.0,8.5909,8.6124,8.5838,8.6052,91700.0
2011-08-31 12:55:00,12.03,12.05,12.02,12.04,75200.0,8.6052,8.6195,8.5981,8.6124,75200.0
2011-08-31 13:00:00,12.04,12.05,12.0,12.0,80800.0,8.6124,8.6195,8.5838,8.5838,80800.0
2011-08-31 13:05:00,12.0,12.02,12.0,12.02,63900.0,8.5838,8.5981,8.5838,8.5981,63900.0
2011-08-31 13:10:00,12.02,12.02,12.0,12.01,84700.0,8.5981,8.5981,8.5838,8.5909,84700.0
2011-08-31 13:15:00,12.02,12.02,12.01,12.01,13200.0,8.5981,8.5981,8.5909,8.5909,13200.0
2011-08-31 13:20:00,12.02,12.02,12.01,12.02,47300.0,8.5981,8.5981,8.5909,8.5981,47300.0
2011-08-31 13:25:00,12.02,12.02,12.01,12.01,54400.0,8.5981,8.5981,8.5909,8.5909,54400.0
2011-08-31 13:30:00,12.02,12.02,12.01,12.01,21500.0,8.5981,8.5981,8.5909,8.5909,21500.0
2011-08-31 13:35:00,12.02,12.02,12.01,12.02,12900.0,8.5981,8.5981,8.5909,8.5981,12900.0
2011-08-31 13:40:00,12.02,12.02,11.99,12.0,156200.0,8.5981,8.5981,8.5766,8.5838,156200.0
2011-08-31 13:45:00,12.0,12.0,11.96,11.98,116700.0,8.5838,8.5838,8.5552,8.5695,116700.0
2011-08-31 13:50:00,11.97,11.98,11.97,11.97,5200.0,8.5623,8.5695,8.5623,8.5623,5200.0
2011-08-31 13:55:00,11.98,11.98,11.96,11.96,107200.0,8.5695,8.5695,8.5552,8.5552,107200.0
2011-08-31 14:00:00,11.96,12.0,11.96,11.98,220200.0,8.5552,8.5838,8.5552,8.5695,220200.0
2011-08-31 14:05:00,11.98,12.0,11.96,12.0,231400.0,8.5695,8.5838,8.5552,8.5838,231400.0
2011-08-31 14:10:00,12.0,12.01,11.96,11.99,205600.0,8.5838,8.5909,8.5552,8.5766,205600.0
2011-08-31 14:15:00,11.99,12.01,11.98,11.99,149400.0,8.5766,8.5909,8.5695,8.5766,149400.0
2011-08-31 14:20:00,11.98,12.0,11.98,12.0,62500.0,8.5695,8.5838,8.5695,8.5838,62500.0
2011-08-31 14:25:00,12.0,12.04,11.99,11.99,178900.0,8.5838,8.6124,8.5766,8.5766,178900.0
2011-08-31 14:30:00,11.98,11.98,11.95,11.96,190300.0,8.5695,8.5695,8.548,8.5552,190300.0
2011-08-31 14:35:00,11.97,11.98,11.94,11.97,146700.0,8.5623,8.5695,8.5408,8.5623,146700.0
2011-08-31 14:40:00,11.97,11.98,11.94,11.94,107500.0,8.5623,8.5695,8.5408,8.5408,107500.0
2011-08-31 14:45:00,11.94,11.98,11.93,11.96,222900.0,8.5408,8.5695,8.5337,8.5552,222900.0
2011-08-31 14:50:00,11.97,11.97,11.92,11.92,95000.0,8.5623,8.5623,8.5265,8.5265,95000.0
2011-08-31 14:55:00,11.92,11.94,11.92,11.93,85700.0,8.5265,8.5408,8.5265,8.5337,85700.0
2011-08-31 15:00:00,11.94,11.98,11.94,11.98,118300.0,8.5408,8.5695,8.5408,8.5695,118300.0
2011-08-31 15:05:00,11.98,12.0,11.98,12.0,56000.0,8.5695,8.5838,8.5695,8.5838,56000.0
2011-08-31 15:10:00,11.99,12.0,11.94,11.96,228000.0,8.5766,8.5838,8.5408,8.5552,228000.0
2011-08-31 15:15:00,11.96,11.96,11.93,11.94,125300.0,8.5552,8.5552,8.5337,8.5408,125300.0
2011-08-31 15:20:00,11.94,11.98,11.94,11.96,305200.0,8.5408,8.5695,8.5408,8.5552,305200.0
2011-08-31 15:25:00,11.96,11.97,11.94,11.96,407000.0,8.5552,8.5623,8.5408,8.5552,407000.0
2011-08-31 15:30:00,11.95,11.96,11.95,11.96,95500.0,8.548,8.5552,8.548,8.5552,95500.0
2011-08-31 15:35:00,11.96,11.96,11.93,11.95,243000.0,8.5552,8.5552,8.5337,8.548,243000.0
2011-08-31 15:40:00,11.96,11.96,11.94,11.96,311300.0,8.5552,8.5552,8.5408,8.5552,311300.0
2011-08-31 15:45:00,11.96,11.99,11.96,11.97,262100.0,8.5552,8.5766,8.5552,8.5623,262100.0
2011-08-31 15:50:00,11.98,11.98,11.95,11.95,239500.0,8.5695,8.5695,8.548,8.548,239500.0
2011-08-31 15:55:00,11.95,11.97,11.93,11.96,505700.0,8.548,8.5623,8.5337,8.5552,505700.0
2011-09-01 09:30:00,11.92,11.99,11.91,11.98,131800.0,8.5265,8.5766,8.5194,8.5695,131800.0
2011-09-01 09:35:00,11.98,12.0,11.96,11.97,152100.0,8.5695,8.5838,8.5552,8.5623,152100.0
2011-09-01 09:40:00,11.97,11.98,11.95,11.95,108200.0,8.5623,8.5695,8.548,8.548,108200.0
2011-09-01 09:45:00,11.96,11.96,11.9,11.91,267900.0,8.5552,8.5552,8.5122,8.5194,267900.0
2011-09-01 09:50:00,11.91,11.92,11.86,11.86,183500.0,8.5194,8.5265,8.4836,8.4836,183500.0
2011-09-01 09:55:00,11.86,11.95,11.86,11.94,149100.0,8.4836,8.548,8.4836,8.5408,149100.0
2011-09-01 10:00:00,11.94,12.06,11.93,12.02,266000.0,8.5408,8.6267,8.5337,8.5981,266000.0
2011-09-01 10:05:00,12.02,12.05,11.99,12.02,91500.0,8.5981,8.6195,8.5766,8.5981,91500.0
2011-09-01 10:10:00,12.01,12.02,11.97,11.97,100500.0,8.5909,8.5981,8.5623,8.5623,100500.0
2011-09-01 10:15:00,11.98,11.99,11.93,11.96,177900.0,8.5695,8.5766,8.5337,8.5552,177900.0
2011-09-01 10:20:00,11.97,11.98,11.95,11.97,61700.0,8.5623,8.5695,8.548,8.5623,61700.0
2011-09-01 10:25:00,11.98,11.99,11.95,11.96,73800.0,8.5695,8.5766,8.548,8.5552,73800.0
2011-09-01 10:30:00,11.95,11.95,11.92,11.95,138700.0,8.548,8.548,8.5265,8.548,138700.0
2011-09-01 10:35:00,11.95,11.96,11.92,11.96,181100.0,8.548,8.5552,8.5265,8.5552,181100.0
2011-09-01 10:40:00,11.95,11.99,11.95,11.97,141800.0,8.548,8.5766,8.548,8.5623,141800.0
2011-09-01 10:45:00,11.96,11.96,11.91,11.92,113900.0,8.5552,8.5552,8.5194,8.5265,113900.0
2011-09-01 10:50:00,11.92,11.96,11.91,11.93,96400.0,8.5265,8.5552,8.5194,8.5337,96400.0
2011-09-01 10:55:00,11.94,11.94,11.92,11.94,46000.0,8.5408,8.5408,8.5265,8.5408,46000.0
2011-09-01 11:00:00,11.94,11.95,11.92,11.95,94500.0,8.5408,8.548,8.5265,8.548,94500.0
2011-09-01 11:05:00,11.95,11.95,11.92,11.93,54700.0,8.548,8.548,8.5265,8.5337,54700.0
2011-09-01 11:10:00,11.92,11.93,11.91,11.92,66500.0,8.5265,8.5337,8.5194,8.5265,66500.0
2011-09-01 11:15:00,11.93,11.96,11.92,11.96,44900.0,8.5337,8.5552,8.5265,8.5552,44900.0
2011-09-01 11:20:00,11.96,11.98,11.94,11.96,59000.0,8.5552,8.5695,8.5408,8.5552,59000.0
2011-09-01 11:25:00,11.96,11.98,11.95,11.98,66600.0,8.5552,8.5695,8.548,8.5695,66600.0
2011-09-01 11:30:00,11.98,11.98,11.96,11.98,82900.0,8.5695,8.5695,8.5552,8.5695,82900.0
2011-09-01 11:35:00,11.98,11.98,11.97,11.98,15900.0,8.5695,8.5695,8.5623,8.5695,15900.0
2011-09-01 11:40:00,11.98,11.98,11.94,11.94,65800.0,8.5695,8.5695,8.5408,8.5408,65800.0
2011-09-01 11:45:00,11.94,11.95,11.94,11.95,22500.0,8.5408,8.548,8.5408,8.548,22500.0
2011-09-01 11:50:00,11.94,11.97,11.93,11.97,74400.0,8.5408,8.5623,8.5337,8.5623,74400.0
2011-09-01 11:55:00,11.96,11.97,11.96,11.97,20500.0,8.5552,8.5623,8.5552,8.5623,20500.0
2011-09-01 12:00:00,11.96,11.97,11.95,11.95,80900.0,8.5552,8.5623,8.548,8.548,80900.0
2011-09-01 12:05:00,11.95,11.96,11.94,11.94,64500.0,8.548,8.5552,8.5408,8.5408,64500.0
2011-09-01 12:10:00,11.95,11.95,11.94,11.94,15200.0,8.548,8.548,8.5408,8.5408,15200.0
2011-09-01 12:15:00,11.95,11.95,11.91,11.94,130300.0,8.548,8.548,8.5194,8.5408,130300.0
2011-09-01 12:20:00,11.94,11.94,11.93,11.93,9700.0,8.5408,8.5408,8.5337,8.5337,9700.0
2011-09-01 12:25:00,11.93,11.94,11.93,11.94,14200.0,8.5337,8.5408,8.5337,8.5408,14200.0
2011-09-01 12:30:00,11.93,11.94,11.93,11.94,10700.0,8.5337,8.5408,8.5337,8.5408,10700.0
2011-09-01 12:35:00,11.94,11.94,11.93,11.93,10000.0,8.5408,8.5408,8.5337,8.5337,10000.0
2011-09-01 12:40:00,11.94,11.94,11.92,11.92,44300.0,8.5408,8.5408,8.5265,8.5265,44300.0
2011-09-01 12:45:00,11.92,11.93,11.91,11.92,30200.0,8.5265,8.5337,8.5194,8.5265,30200.0
2011-09-01 12:50:00,11.92,11.92,11.9,11.9,20900.0,8.5265,8.5265,8.5122,8.5122,20900.0
2011-09-01 12:55:00,11.9,11.92,11.9,11.91,39800.0,8.5122,8.5265,8.5122,8.5194,39800.0
2011-09-01 13:00:00,11.9,11.91,11.88,11.91,52700.0,8.5122,8.5194,8.4979,8.5194,52700.0
2011-09-01 13:05:00,11.91,11.93,11.9,11.93,219700.0,8.5194,8.5337,8.5122,8.5337,219700.0
2011-09-01 13:10:00,11.92,11.93,11.92,11.93,89400.0,8.5265,8.5337,8.5265,8.5337,89400.0
2011-09-01 13:15:00,11.92,11.93,11.92,11.93,49100.0,8.5265,8.5337,8.5265,8.5337,49100.0
2011-09-01 13:20:00,11.93,11.94,11.93,11.93,83500.0,8.5337,8.5408,8.5337,8.5337,83500.0
2011-09-01 13:25:00,11.93,11.96,11.93,11.95,57400.0,8.5337,8.5552,8.5337,8.548,57400.0
2011-09-01 13:30:00,11.94,11.96,11.92,11.95,241300.0,8.5408,8.5552,8.5265,8.548,241300.0
2011-09-01 13:35:00,11.95,11.95,11.92,11.95,113300.0,8.548,8.548,8.5265,8.548,113300.0
2011-09-01 13:40:00,11.94,11.94,11.92,11.93,311600.0,8.5408,8.5408,8.5265,8.5337,311600.0
2011-09-01 13:45:00,11.94,11.94,11.91,11.93,240100.0,8.5408,8.5408,8.5194,8.5337,240100.0
2011-09-01 13:50:00,11.93,11.93,11.91,11.92,60900.0,8.5337,8.5337,8.5194,8.5265,60900.0
2011-09-01 13:55:00,11.92,11.94,11.91,11.91,110900.0,8.5265,8.5408,8.5194,8.5194,110900.0
2011-09-01 14:00:00,11.92,11.93,11.91,11.93,157200.0,8.5265,8.5337,8.5194,8.5337,157200.0
2011-09-01 14:05:00,11.92,11.94,11.92,11.93,53900.0,8.5265,8.5408,8.5265,8.5337,53900.0
2011-09-01 14:10:00,11.94,11.94,11.92,11.93,156100.0,8.5408,8.5408,8.5265,8.5337,156100.0
2011-09-01 14:15:00,11.93,11.93,11.89,11.91,148300.0,8.5337,8.5337,8.5051,8.5194,148300.0
2011-09-01 14:20:00,11.91,11.91,11.89,11.91,77600.0,8.5194,8.5194,8.5051,8.5194,77600.0
2011-09-01 14:25:00,11.91,11.91,11.89,11.91,132400.0,8.5194,8.5194,8.5051,8.5194,132400.0
2011-09-01 14:30:00,11.91,11.93,11.9,11.91,159700.0,8.5194,8.5337,8.5122,8.5194,159700.0
2011-09-01 14:35:00,11.91,11.92,11.9,11.9,82800.0,8.5194,8.5265,8.5122,8.5122,82800.0
2011-09-01 14:40:00,11.91,11.91,11.9,11.91,66400.0,8.5194,8.5194,8.5122,8.5194,66400.0
2011-09-01 14:45:00,11.9,11.91,11.9,11.91,53100.0,8.5122,8.5194,8.5122,8.5194,53100.0
2011-09-01 14:50:00,11.91,11.91,11.9,11.9,42600.0,8.5194,8.5194,8.5122,8.5122,42600.0
2011-09-01 14:55:00,11.91,11.94,11.9,11.92,319400.0,8.5194,8.5408,8.5122,8.5265,319400.0
2011-09-01 15:00:00,11.93,11.93,11.88,11.88,73900.0,8.5337,8.5337,8.4979,8.4979,73900.0
2011-09-01 15:05:00,11.88,11.9,11.87,11.9,120500.0,8.4979,8.5122,8.4908,8.5122,120500.0
2011-09-01 15:10:00,11.89,11.93,11.89,11.93,92800.0,8.5051,8.5337,8.5051,8.5337,92800.0
2011-09-01 15:15:00,11.93,11.95,11.93,11.94,90200.0,8.5337,8.548,8.5337,8.5408,90200.0
2011-09-01 15:20:00,11.94,11.96,11.93,11.95,72400.0,8.5408,8.5552,8.5337,8.548,72400.0
2011-09-01 15:25:00,11.96,11.96,11.92,11.94,111000.0,8.5552,8.5552,8.5265,8.5408,111000.0
2011-09-01 15:30:00,11.93,11.94,11.92,11.93,138000.0,8.5337,8.5408,8.5265,8.5337,138000.0
2011-09-01 15:35:00,11.93,11.94,11.92,11.92,190700.0,8.5337,8.5408,8.5265,8.5265,190700.0
2011-09-01 15:40:00,11.92,11.93,11.92,11.93,127300.0,8.5265,8.5337,8.5265,8.5337,127300.0
2011-09-01 15:45:00,11.93,11.94,11.91,11.91,178500.0,8.5337,8.5408,8.5194,8.5194,178500.0
2011-09-01 15:50:00,11.92,11.92,11.88,11.88,168600.0,8.5265,8.5265,8.4979,8.4979,168600.0
2011-09-01 15:55:00,11.88,11.89,11.87,11.88,779300.0,8.4979,8.5051,8.4908,8.4979,779300.0
2011-09-02 09:30:00,11.72,11.75,11.64,11.64,353500.0,8.3835,8.4049,8.3263,8.3263,353500.0
2011-09-02 09:35:00,11.64,11.67,11.57,11.59,405800.0,8.3263,8.3477,8.2762,8.2905,405800.0
2011-09-02 09:40:00,11.59,11.63,11.59,11.63,214800.0,8.2905,8.3191,8.2905,8.3191,214800.0
2011-09-02 09:45:00,11.63,11.67,11.62,11.66,280500.0,8.3191,8.3477,8.3119,8.3406,280500.0
2011-09-02 09:50:00,11.67,11.69,11.64,11.67,200000.0,8.3477,8.362,8.3263,8.3477,200000.0
2011-09-02 09:55:00,11.67,11.69,11.66,11.69,135900.0,8.3477,8.362,8.3406,8.362,135900.0
2011-09-02 10:00:00,11.69,11.71,11.68,11.7,391000.0,8.362,8.3763,8.3549,8.3692,391000.0
2011-09-02 10:05:00,11.71,11.77,11.7,11.77,250700.0,8.3763,8.4192,8.3692,8.4192,250700.0
2011-09-02 10:10:00,11.77,11.8,11.75,11.76,222700.0,8.4192,8.4407,8.4049,8.4121,222700.0
2011-09-02 10:15:00,11.75,11.79,11.74,11.79,149900.0,8.4049,8.4335,8.3978,8.4335,149900.0
2011-09-02 10:20:00,11.79,11.79,11.72,11.74,308900.0,8.4335,8.4335,8.3835,8.3978,308900.0
2011-09-02 10:25:00,11.74,11.76,11.73,11.74,117900.0,8.3978,8.4121,8.3906,8.3978,117900.0
2011-09-02 10:30:00,11.73,11.74,11.71,11.71,59700.0,8.3906,8.3978,8.3763,8.3763,59700.0
2011-09-02 10:35:00,11.71,11.72,11.71,11.72,59000.0,8.3763,8.3835,8.3763,8.3835,59000.0
2011-09-02 10:40:00,11.72,11.75,11.71,11.74,134500.0,8.3835,8.4049,8.3763,8.3978,134500.0
2011-09-02 10:45:00,11.75,11.75,11.72,11.75,252500.0,8.4049,8.4049,8.3835,8.4049,252500.0
2011-09-02 10:50:00,11.75,11.75,11.7,11.7,696000.0,8.4049,8.4049,8.3692,8.3692,696000.0
2011-09-02 10:55:00,11.7,11.72,11.7,11.72,54200.0,8.3692,8.3835,8.3692,8.3835,54200.0
2011-09-02 11:00:00,11.72,11.73,11.71,11.72,69500.0,8.3835,8.3906,8.3763,8.3835,69500.0
2011-09-02 11:05:00,11.71,11.72,11.71,11.72,42100.0,8.3763,8.3835,8.3763,8.3835,42100.0
2011-09-02 11:10:00,11.72,11.72,11.71,11.72,53700.0,8.3835,8.3835,8.3763,8.3835,53700.0
2011-09-02 11:15:00,11.72,11.74,11.71,11.73,137200.0,8.3835,8.3978,8.3763,8.3906,137200.0
2011-09-02 11:20:00,11.74,11.75,11.74,11.74,33500.0,8.3978,8.4049,8.3978,8.3978,33500.0
2011-09-02 11:25:00,11.74,11.75,11.73,11.74,49000.0,8.3978,8.4049,8.3906,8.3978,49000.0
2011-09-02 11:30:00,11.73,11.74,11.72,11.74,80700.0,8.3906,8.3978,8.3835,8.3978,80700.0
2011-09-02 11:35:00,11.74,11.75,11.73,11.75,29900.0,8.3978,8.4049,8.3906,8.4049,29900.0
2011-09-02 11:40:00,11.75,11.75,11.74,11.74,104400.0,8.4049,8.4049,8.3978,8.3978,104400.0
2011-09-02 11:45:00,11.74,11.74,11.73,11.74,39600.0,8.3978,8.3978,8.3906,8.3978,39600.0
2011-09-02 11:50:00,11.73,11.77,11.73,11.77,397700.0,8.3906,8.4192,8.3906,8.4192,397700.0
2011-09-02 11:55:00,11.77,11.77,11.75,11.76,255500.0,8.4192,8.4192,8.4049,8.4121,255500.0
2011-09-02 12:00:00,11.77,11.78,11.76,11.77,43900.0,8.4192,8.4264,8.4121,8.4192,43900.0
2011-09-02 12:05:00,11.78,11.8,11.75,11.75,247100.0,8.4264,8.4407,8.4049,8.4049,247100.0
2011-09-02 12:10:00,11.75,11.79,11.74,11.78,185500.0,8.4049,8.4335,8.3978,8.4264,185500.0
2011-09-02 12:15:00,11.79,11.79,11.76,11.76,173300.0,8.4335,8.4335,8.4121,8.4121,173300.0
2011-09-02 12:20:00,11.76,11.78,11.75,11.77,96900.0,8.4121,8.4264,8.4049,8.4192,96900.0
2011-09-02 12:25:00,11.77,11.77,11.76,11.77,38700.0,8.4192,8.4192,8.4121,8.4192,38700.0
2011-09-02 12:30:00,11.77,11.77,11.76,11.77,9500.0,8.4192,8.4192,8.4121,8.4192,9500.0
2011-09-02 12:35:00,11.77,11.77,11.76,11.77,50200.0,8.4192,8.4192,8.4121,8.4192,50200.0
2011-09-02 12:40:00,11.76,11.77,11.76,11.76,12100.0,8.4121,8.4192,8.4121,8.4121,12100.0
2011-09-02 12:45:00,11.76,11.77,11.76,11.77,26300.0,8.4121,8.4192,8.4121,8.4192,26300.0
2011-09-02 12:50:00,11.77,11.77,11.75,11.75,56800.0,8.4192,8.4192,8.4049,8.4049,56800.0
2011-09-02 12:55:00,11.75,11.76,11.75,11.75,11100.0,8.4049,8.4121,8.4049,8.4049,11100.0
2011-09-02 13:00:00,11.75,11.76,11.74,11.75,28600.0,8.4049,8.4121,8.3978,8.4049,28600.0
2011-09-02 13:05:00,11.74,11.75,11.74,11.74,31200.0,8.3978,8.4049,8.3978,8.3978,31200.0
2011-09-02 13:10:00,11.75,11.75,11.74,11.75,10900.0,8.4049,8.4049,8.3978,8.4049,10900.0
2011-09-02 13:15:00,11.75,11.75,11.72,11.73,214900.0,8.4049,8.4049,8.3835,8.3906,214900.0
2011-09-02 13:20:00,11.74,11.74,11.72,11.73,230200.0,8.3978,8.3978,8.3835,8.3906,230200.0
2011-09-02 13:25:00,11.74,11.75,11.73,11.73,87500.0,8.3978,8.4049,8.3906,8.3906,87500.0
2011-09-02 13:30:00,11.74,11.74,11.72,11.73,246100.0,8.3978,8.3978,8.3835,8.3906,246100.0
2011-09-02 13:35:00,11.73,11.73,11.71,11.73,218800.0,8.3906,8.3906,8.3763,8.3906,218800.0
2011-09-02 13:40:00,11.72,11.73,11.72,11.72,11200.0,8.3835,8.3906,8.3835,8.3835,11200.0
2011-09-02 13:45:00,11.73,11.73,11.72,11.73,15500.0,8.3906,8.3906,8.3835,8.3906,15500.0
2011-09-02 13:50:00,11.73,11.74,11.71,11.71,85500.0,8.3906,8.3978,8.3763,8.3763,85500.0
2011-09-02 13:55:00,11.71,11.73,11.7,11.71,233600.0,8.3763,8.3906,8.3692,8.3763,233600.0
2011-09-02 14:00:00,11.72,11.72,11.71,11.71,41000.0,8.3835,8.3835,8.3763,8.3763,41000.0
2011-09-02 14:05:00,11.71,11.72,11.71,11.71,30800.0,8.3763,8.3835,8.3763,8.3763,30800.0
2011-09-02 14:10:00,11.71,11.72,11.66,11.7,206100.0,8.3763,8.3835,8.3406,8.3692,206100.0
2011-09-02 14:15:00,11.69,11.7,11.67,11.69,175300.0,8.362,8.3692,8.3477,8.362,175300.0
2011-09-02 14:20:00,11.69,11.71,11.69,11.69,55000.0,8.362,8.3763,8.362,8.362,55000.0
2011-09-02 14:25:00,11.7,11.7,11.68,11.68,21300.0,8.3692,8.3692,8.3549,8.3549,21300.0
2011-09-02 14:30:00,11.68,11.68,11.63,11.65,155200.0,8.3549,8.3549,8.3191,8.3334,155200.0
2011-09-02 14:35:00,11.65,11.66,11.64,11.66,39600.0,8.3334,8.3406,8.3263,8.3406,39600.0
2011-09-02 14:40:00,11.65,11.66,11.65,11.66,30800.0,8.3334,8.3406,8.3334,8.3406,30800.0
2011-09-02 14:45:00,11.66,11.66,11.65,11.65,138800.0,8.3406,8.3406,8.3334,8.3334,138800.0
2011-09-02 14:50:00,11.66,11.67,11.64,11.66,92600.0,8.3406,8.3477,8.3263,8.3406,92600.0
2011-09-02 14:55:00,11.66,11.67,11.64,11.65,72000.0,8.3406,8.3477,8.3263,8.3334,72000.0
2011-09-02 15:00:00,11.65,11.66,11.62,11.62,42600.0,8.3334,8.3406,8.3119,8.3119,42600.0
2011-09-02 15:05:00,11.62,11.65,11.62,11.65,72600.0,8.3119,8.3334,8.3119,8.3334,72600.0
2011-09-02 15:10:00,11.64,11.65,11.64,11.65,27500.0,8.3263,8.3334,8.3263,8.3334,27500.0
2011-09-02 15:15:00,11.65,11.65,11.64,11.65,73300.0,8.3334,8.3334,8.3263,8.3334,73300.0
2011-09-02 15:20:00,11.65,11.66,11.64,11.66,86500.0,8.3334,8.3406,8.3263,8.3406,86500.0
2011-09-02 15:25:00,11.65,11.66,11.65,11.66,30100.0,8.3334,8.3406,8.3334,8.3406,30100.0
2011-09-02 15:30:00,11.66,11.68,11.65,11.68,52400.0,8.3406,8.3549,8.3334,8.3549,52400.0
2011-09-02 15:35:00,11.68,11.69,11.66,11.69,99600.0,8.3549,8.362,8.3406,8.362,99600.0
2011-09-02 15:40:00,11.68,11.71,11.67,11.68,112600.0,8.3549,8.3763,8.3477,8.3549,112600.0
2011-09-02 15:45:00,11.68,11.68,11.66,11.66,194200.0,8.3549,8.3549,8.3406,8.3406,194200.0
2011-09-02 15:50:00,11.66,11.67,11.66,11.67,101300.0,8.3406,8.3477,8.3406,8.3477,101300.0
2011-09-02 15:55:00,11.67,11.71,11.66,11.67,399300.0,8.3477,8.3763,8.3406,8.3477,399300.0
2011-09-06 09:30:00,11.39,11.39,11.31,11.33,647000.0,8.1474,8.1474,8.0902,8.1045,647000.0
2011-09-06 09:35:00,11.34,11.37,11.32,11.35,928000.0,8.1117,8.1331,8.0974,8.1188,928000.0
2011-09-06 09:40:00,11.36,11.37,11.35,11.36,353600.0,8.126,8.1331,8.1188,8.126,353600.0
2011-09-06 09:45:00,11.37,11.38,11.34,11.36,130500.0,8.1331,8.1403,8.1117,8.126,130500.0
2011-09-06 09:50:00,11.35,11.4,11.34,11.39,203000.0,8.1188,8.1546,8.1117,8.1474,203000.0
2011-09-06 09:55:00,11.4,11.41,11.39,11.4,217500.0,8.1546,8.1617,8.1474,8.1546,217500.0
2011-09-06 10:00:00,11.41,11.48,11.39,11.43,369100.0,8.1617,8.2118,8.1474,8.176,369100.0
2011-09-06 10:05:00,11.43,11.43,11.36,11.39,95600.0,8.176,8.176,8.126,8.1474,95600.0
2011-09-06 10:10:00,11.4,11.42,11.34,11.35,179900.0,8.1546,8.1689,8.1117,8.1188,179900.0
2011-09-06 10:15:00,11.35,11.38,11.34,11.37,105700.0,8.1188,8.1403,8.1117,8.1331,105700.0
2011-09-06 10:20:00,11.36,11.38,11.34,11.35,102800.0,8.126,8.1403,8.1117,8.1188,102800.0
2011-09-06 10:25:00,11.35,11.39,11.34,11.38,201800.0,8.1188,8.1474,8.1117,8.1403,201800.0
2011-09-06 10:30:00,11.37,11.38,11.37,11.38,56300.0,8.1331,8.1403,8.1331,8.1403,56300.0
2011-09-06 10:35:00,11.38,11.41,11.37,11.41,129200.0,8.1403,8.1617,8.1331,8.1617,129200.0
2011-09-06 10:40:00,11.41,11.44,11.4,11.4,159400.0,8.1617,8.1832,8.1546,8.1546,159400.0
2011-09-06 10:45:00,11.4,11.41,11.37,11.4,104200.0,8.1546,8.1617,8.1331,8.1546,104200.0
2011-09-06 10:50:00,11.39,11.44,11.39,11.43,106500.0,8.1474,8.1832,8.1474,8.176,106500.0
2011-09-06 10:55:00,11.42,11.46,11.4,11.46,97700.0,8.1689,8.1975,8.1546,8.1975,97700.0
2011-09-06 11:00:00,11.46,11.47,11.43,11.43,162500.0,8.1975,8.2046,8.176,8.176,162500.0
2011-09-06 11:05:00,11.43,11.44,11.42,11.43,71200.0,8.176,8.1832,8.1689,8.176,71200.0
2011-09-06 11:10:00,11.43,11.46,11.42,11.45,91600.0,8.176,8.1975,8.1689,8.1903,91600.0
2011-09-06 11:15:00,11.46,11.47,11.44,11.44,42700.0,8.1975,8.2046,8.1832,8.1832,42700.0
2011-09-06 11:20:00,11.44,11.46,11.44,11.44,74500.0,8.1832,8.1975,8.1832,8.1832,74500.0
2011-09-06 11:25:00,11.45,11.45,11.42,11.42,288300.0,8.1903,8.1903,8.1689,8.1689,288300.0
2011-09-06 11:30:00,11.43,11.44,11.42,11.43,147000.0,8.176,8.1832,8.1689,8.176,147000.0
2011-09-06 11:35:00,11.43,11.46,11.43,11.45,146000.0,8.176,8.1975,8.176,8.1903,146000.0
2011-09-06 11:40:00,11.44,11.45,11.44,11.45,21700.0,8.1832,8.1903,8.1832,8.1903,21700.0
2011-09-06 11:45:00,11.45,11.45,11.44,11.45,72100.0,8.1903,8.1903,8.1832,8.1903,72100.0
2011-09-06 11:50:00,11.45,11.48,11.44,11.44,273700.0,8.1903,8.2118,8.1832,8.1832,273700.0
2011-09-06 11:55:00,11.45,11.46,11.44,11.44,77200.0,8.1903,8.1975,8.1832,8.1832,77200.0
2011-09-06 12:00:00,11.44,11.45,11.44,11.44,23300.0,8.1832,8.1903,8.1832,8.1832,23300.0
2011-09-06 12:05:00,11.45,11.49,11.44,11.48,79900.0,8.1903,8.219,8.1832,8.2118,79900.0
2011-09-06 12:10:00,11.48,11.5,11.47,11.5,45300.0,8.2118,8.2261,8.2046,8.2261,45300.0
2011-09-06 12:15:00,11.5,11.5,11.48,11.48,160100.0,8.2261,8.2261,8.2118,8.2118,160100.0
2011-09-06 12:20:00,11.49,11.49,11.46,11.46,382600.0,8.219,8.219,8.1975,8.1975,382600.0
2011-09-06 12:25:00,11.46,11.47,11.45,11.46,509800.0,8.1975,8.2046,8.1903,8.1975,509800.0
2011-09-06 12:30:00,11.45,11.46,11.41,11.41,126300.0,8.1903,8.1975,8.1617,8.1617,126300.0
2011-09-06 12:35:00,11.42,11.42,11.41,11.42,191200.0,8.1689,8.1689,8.1617,8.1689,191200.0
2011-09-06 12:40:00,11.41,11.42,11.37,11.38,456800.0,8.1617,8.1689,8.1331,8.1403,456800.0
2011-09-06 12:45:00,11.37,11.38,11.37,11.37,15700.0,8.1331,8.1403,8.1331,8.1331,15700.0
2011-09-06 12:50:00,11.37,11.4,11.37,11.4,82500.0,8.1331,8.1546,8.1331,8.1546,82500.0
2011-09-06 12:55:00,11.4,11.4,11.39,11.4,17600.0,8.1546,8.1546,8.1474,8.1546,17600.0
2011-09-06 13:00:00,11.39,11.4,11.38,11.39,62400.0,8.1474,8.1546,8.1403,8.1474,62400.0
2011-09-06 13:05:00,11.39,11.39,11.37,11.39,212500.0,8.1474,8.1474,8.1331,8.1474,212500.0
2011-09-06 13:10:00,11.39,11.41,11.38,11.4,430200.0,8.1474,8.1617,8.1403,8.1546,430200.0
2011-09-06 13:15:00,11.4,11.41,11.39,11.4,56600.0,8.1546,8.1617,8.1474,8.1546,56600.0
2011-09-06 13:20:00,11.41,11.41,11.4,11.41,31500.0,8.1617,8.1617,8.1546,8.1617,31500.0
2011-09-06 13:25:00,11.4,11.41,11.4,11.4,35000.0,8.1546,8.1617,8.1546,8.1546,35000.0
2011-09-06 13:30:00,11.41,11.41,11.39,11.39,82600.0,8.1617,8.1617,8.1474,8.1474,82600.0
2011-09-06 13:35:00,11.4,11.43,11.39,11.43,68300.0,8.1546,8.176,8.1474,8.176,68300.0
2011-09-06 13:40:00,11.43,11.45,11.42,11.45,54800.0,8.176,8.1903,8.1689,8.1903,54800.0
2011-09-06 13:45:00,11.45,11.47,11.43,11.47,78300.0,8.1903,8.2046,8.176,8.2046,78300.0
2011-09-06 13:50:00,11.47,11.47,11.45,11.46,44600.0,8.2046,8.2046,8.1903,8.1975,44600.0
2011-09-06 13:55:00,11.47,11.5,11.46,11.48,144700.0,8.2046,8.2261,8.1975,8.2118,144700.0
2011-09-06 14:00:00,11.48,11.5,11.48,11.5,61800.0,8.2118,8.2261,8.2118,8.2261,61800.0
2011-09-06 14:05:00,11.5,11.53,11.49,11.51,105900.0,8.2261,8.2476,8.219,8.2333,105900.0
2011-09-06 14:10:00,11.51,11.53,11.5,11.53,58300.0,8.2333,8.2476,8.2261,8.2476,58300.0
2011-09-06 14:15:00,11.53,11.54,11.52,11.53,74800.0,8.2476,8.2547,8.2404,8.2476,74800.0
2011-09-06 14:20:00,11.53,11.53,11.5,11.51,65100.0,8.2476,8.2476,8.2261,8.2333,65100.0
2011-09-06 14:25:00,11.51,11.53,11.5,11.51,224900.0,8.2333,8.2476,8.2261,8.2333,224900.0
2011-09-06 14:30:00,11.52,11.52,11.49,11.5,33300.0,8.2404,8.2404,8.219,8.2261,33300.0
2011-09-06 14:35:00,11.5,11.5,11.48,11.49,26400.0,8.2261,8.2261,8.2118,8.219,26400.0
2011-09-06 14:40:00,11.48,11.48,11.46,11.47,67000.0,8.2118,8.2118,8.1975,8.2046,67000.0
2011-09-06 14:45:00,11.48,11.48,11.46,11.46,65700.0,8.2118,8.2118,8.1975,8.1975,65700.0
2011-09-06 14:50:00,11.46,11.47,11.44,11.44,42300.0,8.1975,8.2046,8.1832,8.1832,42300.0
2011-09-06 14:55:00,11.45,11.46,11.45,11.46,61100.0,8.1903,8.1975,8.1903,8.1975,61100.0
2011-09-06 15:00:00,11.46,11.46,11.45,11.46,199400.0,8.1975,8.1975,8.1903,8.1975,199400.0
2011-09-06 15:05:00,11.46,11.46,11.43,11.44,77700.0,8.1975,8.1975,8.176,8.1832,77700.0
2011-09-06 15:10:00,11.44,11.47,11.44,11.45,102600.0,8.1832,8.2046,8.1832,8.1903,102600.0
2011-09-06 15:15:00,11.45,11.46,11.45,11.45,40600.0,8.1903,8.1975,8.1903,8.1903,40600.0
2011-09-06 15:20:00,11.46,11.48,11.45,11.48,84700.0,8.1975,8.2118,8.1903,8.2118,84700.0
2011-09-06 15:25:00,11.47,11.48,11.45,11.45,86500.0,8.2046,8.2118,8.1903,8.1903,86500.0
2011-09-06 15:30:00,11.45,11.45,11.44,11.44,116500.0,8.1903,8.1903,8.1832,8.1832,116500.0
2011-09-06 15:35:00,11.44,11.45,11.42,11.44,465600.0,8.1832,8.1903,8.1689,8.1832,465600.0
2011-09-06 15:40:00,11.44,11.47,11.44,11.47,96000.0,8.1832,8.2046,8.1832,8.2046,96000.0
2011-09-06 15:45:00,11.47,11.51,11.45,11.51,292400.0,8.2046,8.2333,8.1903,8.2333,292400.0
2011-09-06 15:50:00,11.5,11.52,11.49,11.52,268300.0,8.2261,8.2404,8.219,8.2404,268300.0
2011-09-06 15:55:00,11.52,11.55,11.51,11.53,413900.0,8.2404,8.2619,8.2333,8.2476,413900.0
2011-09-07 09:30:00,11.8,11.88,11.78,11.79,282500.0,8.4407,8.4979,8.4264,8.4335,282500.0
2011-09-07 09:35:00,11.79,11.8,11.78,11.78,142100.0,8.4335,8.4407,8.4264,8.4264,142100.0
2011-09-07 09:40:00,11.79,11.92,11.78,11.92,392700.0,8.4335,8.5265,8.4264,8.5265,392700.0
2011-09-07 09:45:00,11.91,11.92,11.87,11.88,135600.0,8.5194,8.5265,8.4908,8.4979,135600.0
2011-09-07 09:50:00,11.88,11.89,11.85,11.86,221400.0,8.4979,8.5051,8.4765,8.4836,221400.0
2011-09-07 09:55:00,11.85,11.89,11.84,11.89,270900.0,8.4765,8.5051,8.4693,8.5051,270900.0
2011-09-07 10:00:00,11.9,11.91,11.89,11.9,172400.0,8.5122,8.5194,8.5051,8.5122,172400.0
2011-09-07 10:05:00,11.9,11.94,11.9,11.94,126400.0,8.5122,8.5408,8.5122,8.5408,126400.0
2011-09-07 10:10:00,11.94,11.97,11.9,11.9,133100.0,8.5408,8.5623,8.5122,8.5122,133100.0
2011-09-07 10:15:00,11.91,11.91,11.9,11.9,107100.0,8.5194,8.5194,8.5122,8.5122,107100.0
2011-09-07 10:20:00,11.9,11.93,11.9,11.93,206600.0,8.5122,8.5337,8.5122,8.5337,206600.0
2011-09-07 10:25:00,11.92,11.92,11.9,11.91,367400.0,8.5265,8.5265,8.5122,8.5194,367400.0
2011-09-07 10:30:00,11.91,11.94,11.9,11.93,111700.0,8.5194,8.5408,8.5122,8.5337,111700.0
2011-09-07 10:35:00,11.93,11.94,11.92,11.93,72700.0,8.5337,8.5408,8.5265,8.5337,72700.0
2011-09-07 10:40:00,11.93,11.94,11.93,11.93,57900.0,8.5337,8.5408,8.5337,8.5337,57900.0
2011-09-07 10:45:00,11.94,11.94,11.91,11.92,207100.0,8.5408,8.5408,8.5194,8.5265,207100.0
2011-09-07 10:50:00,11.92,11.93,11.92,11.93,179100.0,8.5265,8.5337,8.5265,8.5337,179100.0
2011-09-07 10:55:00,11.92,11.93,11.92,11.93,46600.0,8.5265,8.5337,8.5265,8.5337,46600.0
2011-09-07 11:00:00,11.92,11.93,11.92,11.92,29500.0,8.5265,8.5337,8.5265,8.5265,29500.0
2011-09-07 11:05:00,11.93,11.95,11.92,11.94,131600.0,8.5337,8.548,8.5265,8.5408,131600.0
2011-09-07 11:10:00,11.94,11.96,11.93,11.94,152200.0,8.5408,8.5552,8.5337,8.5408,152200.0
2011-09-07 11:15:00,11.94,11.96,11.94,11.94,120700.0,8.5408,8.5552,8.5408,8.5408,120700.0
2011-09-07 11:20:00,11.95,11.95,11.94,11.95,107500.0,8.548,8.548,8.5408,8.548,107500.0
2011-09-07 11:25:00,11.95,11.95,11.94,11.95,58100.0,8.548,8.548,8.5408,8.548,58100.0
2011-09-07 11:30:00,11.95,11.95,11.94,11.95,79800.0,8.548,8.548,8.5408,8.548,79800.0
2011-09-07 11:35:00,11.95,11.95,11.93,11.94,211200.0,8.548,8.548,8.5337,8.5408,211200.0
2011-09-07 11:40:00,11.94,11.96,11.93,11.96,425200.0,8.5408,8.5552,8.5337,8.5552,425200.0
2011-09-07 11:45:00,11.96,11.98,11.96,11.97,44700.0,8.5552,8.5695,8.5552,8.5623,44700.0
2011-09-07 11:50:00,11.96,11.96,11.94,11.94,41000.0,8.5552,8.5552,8.5408,8.5408,41000.0
2011-09-07 11:55:00,11.95,11.95,11.94,11.95,15000.0,8.548,8.548,8.5408,8.548,15000.0
2011-09-07 12:00:00,11.94,11.95,11.94,11.95,5500.0,8.5408,8.548,8.5408,8.548,5500.0
2011-09-07 12:05:00,11.94,11.95,11.94,11.95,8800.0,8.5408,8.548,8.5408,8.548,8800.0
2011-09-07 12:10:00,11.94,11.95,11.94,11.94,5700.0,8.5408,8.548,8.5408,8.5408,5700.0
2011-09-07 12:15:00,11.94,11.95,11.94,11.95,49200.0,8.5408,8.548,8.5408,8.548,49200.0
2011-09-07 12:20:00,11.95,11.95,11.94,11.95,58000.0,8.548,8.548,8.5408,8.548,58000.0
2011-09-07 12:25:00,11.95,11.95,11.94,11.95,16400.0,8.548,8.548,8.5408,8.548,16400.0
2011-09-07 12:30:00,11.95,11.96,11.94,11.95,53400.0,8.548,8.5552,8.5408,8.548,53400.0
2011-09-07 12:35:00,11.96,11.96,11.95,11.96,82400.0,8.5552,8.5552,8.548,8.5552,82400.0
2011-09-07 12:40:00,11.96,11.96,11.95,11.96,20400.0,8.5552,8.5552,8.548,8.5552,20400.0
2011-09-07 12:45:00,11.96,11.96,11.95,11.96,31400.0,8.5552,8.5552,8.548,8.5552,31400.0
2011-09-07 12:50:00,11.95,11.96,11.95,11.95,28600.0,8.548,8.5552,8.548,8.548,28600.0
2011-09-07 12:55:00,11.95,11.96,11.95,11.96,52200.0,8.548,8.5552,8.548,8.5552,52200.0
2011-09-07 13:00:00,11.95,11.96,11.95,11.96,13900.0,8.548,8.5552,8.548,8.5552,13900.0
2011-09-07 13:05:00,11.96,11.97,11.95,11.96,196000.0,8.5552,8.5623,8.548,8.5552,196000.0
2011-09-07 13:10:00,11.96,11.96,11.95,11.96,91500.0,8.5552,8.5552,8.548,8.5552,91500.0
2011-09-07 13:15:00,11.96,11.96,11.95,11.96,21300.0,8.5552,8.5552,8.548,8.5552,21300.0
2011-09-07 13:20:00,11.96,11.97,11.95,11.96,113800.0,8.5552,8.5623,8.548,8.5552,113800.0
2011-09-07 13:25:00,11.96,11.96,11.95,11.95,132900.0,8.5552,8.5552,8.548,8.548,132900.0
2011-09-07 13:30:00,11.96,11.96,11.95,11.95,172100.0,8.5552,8.5552,8.548,8.548,172100.0
2011-09-07 13:35:00,11.96,11.96,11.95,11.96,42600.0,8.5552,8.5552,8.548,8.5552,42600.0
2011-09-07 13:40:00,11.96,11.96,11.95,11.96,64000.0,8.5552,8.5552,8.548,8.5552,64000.0
2011-09-07 13:45:00,11.95,11.96,11.95,11.96,14600.0,8.548,8.5552,8.548,8.5552,14600.0
2011-09-07 13:50:00,11.96,11.96,11.95,11.96,22300.0,8.5552,8.5552,8.548,8.5552,22300.0
2011-09-07 13:55:00,11.96,11.98,11.95,11.97,271700.0,8.5552,8.5695,8.548,8.5623,271700.0
2011-09-07 14:00:00,11.97,11.99,11.96,11.99,735300.0,8.5623,8.5766,8.5552,8.5766,735300.0
2011-09-07 14:05:00,11.99,12.01,11.99,12.0,405900.0,8.5766,8.5909,8.5766,8.5838,405900.0
2011-09-07 14:10:00,12.0,12.01,11.99,12.0,182100.0,8.5838,8.5909,8.5766,8.5838,182100.0
2011-09-07 14:15:00,11.99,12.0,11.98,11.99,31800.0,8.5766,8.5838,8.5695,8.5766,31800.0
2011-09-07 14:20:00,11.98,11.99,11.98,11.98,5800.0,8.5695,8.5766,8.5695,8.5695,5800.0
2011-09-07 14:25:00,11.99,11.99,11.98,11.99,12400.0,8.5766,8.5766,8.5695,8.5766,12400.0
2011-09-07 14:30:00,11.99,12.0,11.98,12.0,70200.0,8.5766,8.5838,8.5695,8.5838,70200.0
2011-09-07 14:35:00,12.0,12.0,11.99,11.99,19100.0,8.5838,8.5838,8.5766,8.5766,19100.0
2011-09-07 14:40:00,12.0,12.0,11.99,12.0,16500.0,8.5838,8.5838,8.5766,8.5838,16500.0
2011-09-07 14:45:00,12.0,12.0,11.99,12.0,48900.0,8.5838,8.5838,8.5766,8.5838,48900.0
2011-09-07 14:50:00,12.0,12.0,11.99,11.99,39000.0,8.5838,8.5838,8.5766,8.5766,39000.0
2011-09-07 14:55:00,12.0,12.0,11.99,12.0,54800.0,8.5838,8.5838,8.5766,8.5838,54800.0
2011-09-07 15:00:00,12.0,12.01,11.99,12.01,73500.0,8.5838,8.5909,8.5766,8.5909,73500.0
2011-09-07 15:05:00,12.0,12.01,12.0,12.01,193300.0,8.5838,8.5909,8.5838,8.5909,193300.0
2011-09-07 15:10:00,12.01,12.01,12.0,12.01,230200.0,8.5909,8.5909,8.5838,8.5909,230200.0
2011-09-07 15:15:00,12.01,12.02,12.01,12.02,91400.0,8.5909,8.5981,8.5909,8.5981,91400.0
2011-09-07 15:20:00,12.02,12.02,12.01,12.02,42200.0,8.5981,8.5981,8.5909,8.5981,42200.0
2011-09-07 15:25:00,12.02,12.02,12.01,12.02,77500.0,8.5981,8.5981,8.5909,8.5981,77500.0
2011-09-07 15:30:00,12.02,12.03,12.01,12.03,483600.0,8.5981,8.6052,8.5909,8.6052,483600.0
2011-09-07 15:35:00,12.02,12.03,12.01,12.02,223500.0,8.5981,8.6052,8.5909,8.5981,223500.0
2011-09-07 15:40:00,12.02,12.05,12.02,12.05,212700.0,8.5981,8.6195,8.5981,8.6195,212700.0
2011-09-07 15:45:00,12.05,12.05,12.03,12.04,324100.0,8.6195,8.6195,8.6052,8.6124,324100.0
2011-09-07 15:50:00,12.04,12.04,12.01,12.01,736300.0,8.6124,8.6124,8.5909,8.5909,736300.0
2011-09-07 15:55:00,12.02,12.05,12.01,12.04,861100.0,8.5981,8.6195,8.5909,8.6124,861100.0
2011-09-08 09:30:00,11.89,11.94,11.85,11.92,659600.0,8.5051,8.5408,8.4765,8.5265,659600.0
2011-09-08 09:35:00,11.91,11.95,11.91,11.95,122000.0,8.5194,8.548,8.5194,8.548,122000.0
2011-09-08 09:40:00,11.95,12.05,11.94,12.03,696200.0,8.548,8.6195,8.5408,8.6052,696200.0
2011-09-08 09:45:00,12.03,12.04,12.01,12.02,521500.0,8.6052,8.6124,8.5909,8.5981,521500.0
2011-09-08 09:50:00,12.02,12.03,11.99,12.0,71900.0,8.5981,8.6052,8.5766,8.5838,71900.0
2011-09-08 09:55:00,11.99,12.03,11.94,12.02,161600.0,8.5766,8.6052,8.5408,8.5981,161600.0
2011-09-08 10:00:00,12.02,12.04,11.99,12.02,131400.0,8.5981,8.6124,8.5766,8.5981,131400.0
2011-09-08 10:05:00,12.02,12.06,12.02,12.06,70100.0,8.5981,8.6267,8.5981,8.6267,70100.0
2011-09-08 10:10:00,12.05,12.06,12.04,12.05,108200.0,8.6195,8.6267,8.6124,8.6195,108200.0
2011-09-08 10:15:00,12.05,12.07,12.04,12.07,237000.0,8.6195,8.6338,8.6124,8.6338,237000.0
2011-09-08 10:20:00,12.07,12.07,12.06,12.06,58500.0,8.6338,8.6338,8.6267,8.6267,58500.0
2011-09-08 10:25:00,12.06,12.08,12.05,12.05,193900.0,8.6267,8.641,8.6195,8.6195,193900.0
2011-09-08 10:30:00,12.05,12.08,12.05,12.07,225700.0,8.6195,8.641,8.6195,8.6338,225700.0
2011-09-08 10:35:00,12.08,12.08,12.07,12.07,327900.0,8.641,8.641,8.6338,8.6338,327900.0
2011-09-08 10:40:00,12.07,12.08,12.07,12.07,37500.0,8.6338,8.641,8.6338,8.6338,37500.0
2011-09-08 10:45:00,12.07,12.08,12.04,12.05,204600.0,8.6338,8.641,8.6124,8.6195,204600.0
2011-09-08 10:50:00,12.05,12.06,12.04,12.04,74000.0,8.6195,8.6267,8.6124,8.6124,74000.0
2011-09-08 10:55:00,12.05,12.08,12.04,12.07,58400.0,8.6195,8.641,8.6124,8.6338,58400.0
2011-09-08 11:00:00,12.08,12.08,12.07,12.07,147700.0,8.641,8.641,8.6338,8.6338,147700.0
2011-09-08 11:05:00,12.07,12.08,12.06,12.07,221900.0,8.6338,8.641,8.6267,8.6338,221900.0
2011-09-08 11:10:00,12.07,12.08,12.06,12.07,72700.0,8.6338,8.641,8.6267,8.6338,72700.0
2011-09-08 11:15:00,12.06,12.08,12.06,12.07,50600.0,8.6267,8.641,8.6267,8.6338,50600.0
2011-09-08 11:20:00,12.08,12.08,12.06,12.06,82900.0,8.641,8.641,8.6267,8.6267,82900.0
2011-09-08 11:25:00,12.07,12.08,12.06,12.07,215600.0,8.6338,8.641,8.6267,8.6338,215600.0
2011-09-08 11:30:00,12.07,12.08,12.06,12.07,63200.0,8.6338,8.641,8.6267,8.6338,63200.0
2011-09-08 11:35:00,12.07,12.07,12.06,12.07,65400.0,8.6338,8.6338,8.6267,8.6338,65400.0
2011-09-08 11:40:00,12.07,12.07,12.06,12.07,42200.0,8.6338,8.6338,8.6267,8.6338,42200.0
2011-09-08 11:45:00,12.07,12.08,12.06,12.08,135700.0,8.6338,8.641,8.6267,8.641,135700.0
2011-09-08 11:50:00,12.07,12.09,12.07,12.08,263400.0,8.6338,8.6481,8.6338,8.641,263400.0
2011-09-08 11:55:00,12.08,12.08,12.07,12.07,316500.0,8.641,8.641,8.6338,8.6338,316500.0
2011-09-08 12:00:00,12.06,12.07,12.06,12.06,12200.0,8.6267,8.6338,8.6267,8.6267,12200.0
2011-09-08 12:05:00,12.07,12.07,12.06,12.07,96100.0,8.6338,8.6338,8.6267,8.6338,96100.0
2011-09-08 12:10:00,12.07,12.07,12.06,12.07,18500.0,8.6338,8.6338,8.6267,8.6338,18500.0
2011-09-08 12:15:00,12.07,12.07,12.06,12.06,157500.0,8.6338,8.6338,8.6267,8.6267,157500.0
2011-09-08 12:20:00,12.07,12.07,12.06,12.07,14600.0,8.6338,8.6338,8.6267,8.6338,14600.0
2011-09-08 12:25:00,12.07,12.07,12.06,12.06,15400.0,8.6338,8.6338,8.6267,8.6267,15400.0
2011-09-08 12:30:00,12.07,12.07,12.03,12.04,510800.0,8.6338,8.6338,8.6052,8.6124,510800.0
2011-09-08 12:35:00,12.05,12.05,12.04,12.04,17300.0,8.6195,8.6195,8.6124,8.6124,17300.0
2011-09-08 12:40:00,12.05,12.06,12.04,12.05,192900.0,8.6195,8.6267,8.6124,8.6195,192900.0
2011-09-08 12:45:00,12.05,12.05,12.04,12.05,179400.0,8.6195,8.6195,8.6124,8.6195,179400.0
2011-09-08 12:50:00,12.05,12.09,12.05,12.09,60800.0,8.6195,8.6481,8.6195,8.6481,60800.0
2011-09-08 12:55:00,12.09,12.1,12.08,12.08,75900.0,8.6481,8.6553,8.641,8.641,75900.0
2011-09-08 13:00:00,12.08,12.08,12.06,12.06,52500.0,8.641,8.641,8.6267,8.6267,52500.0
2011-09-08 13:05:00,12.07,12.07,12.06,12.06,9100.0,8.6338,8.6338,8.6267,8.6267,9100.0
2011-09-08 13:10:00,12.06,12.07,12.05,12.05,239300.0,8.6267,8.6338,8.6195,8.6195,239300.0
2011-09-08 13:15:00,12.05,12.08,12.05,12.07,178200.0,8.6195,8.641,8.6195,8.6338,178200.0
2011-09-08 13:20:00,12.08,12.08,12.07,12.08,198300.0,8.641,8.641,8.6338,8.641,198300.0
2011-09-08 13:25:00,12.08,12.08,12.07,12.08,21800.0,8.641,8.641,8.6338,8.641,21800.0
2011-09-08 13:30:00,12.08,12.09,12.04,12.06,548000.0,8.641,8.6481,8.6124,8.6267,548000.0
2011-09-08 13:35:00,12.07,12.09,12.05,12.06,451400.0,8.6338,8.6481,8.6195,8.6267,451400.0
2011-09-08 13:40:00,12.07,12.07,12.05,12.05,278900.0,8.6338,8.6338,8.6195,8.6195,278900.0
2011-09-08 13:45:00,12.05,12.06,12.04,12.06,528400.0,8.6195,8.6267,8.6124,8.6267,528400.0
2011-09-08 13:50:00,12.05,12.06,12.04,12.05,207000.0,8.6195,8.6267,8.6124,8.6195,207000.0
2011-09-08 13:55:00,12.06,12.06,12.04,12.04,46800.0,8.6267,8.6267,8.6124,8.6124,46800.0
2011-09-08 14:00:00,12.04,12.05,12.04,12.04,94300.0,8.6124,8.6195,8.6124,8.6124,94300.0
2011-09-08 14:05:00,12.04,12.05,12.03,12.03,191900.0,8.6124,8.6195,8.6052,8.6052,191900.0
2011-09-08 14:10:00,12.04,12.04,12.03,12.04,25000.0,8.6124,8.6124,8.6052,8.6124,25000.0
2011-09-08 14:15:00,12.04,12.05,12.03,12.04,70400.0,8.6124,8.6195,8.6052,8.6124,70400.0
2011-09-08 14:20:00,12.03,12.06,12.03,12.04,441200.0,8.6052,8.6267,8.6052,8.6124,441200.0
2011-09-08 14:25:00,12.04,12.05,12.03,12.04,108100.0,8.6124,8.6195,8.6052,8.6124,108100.0
2011-09-08 14:30:00,12.04,12.05,12.03,12.04,134500.0,8.6124,8.6195,8.6052,8.6124,134500.0
2011-09-08 14:35:00,12.04,12.05,12.04,12.04,108500.0,8.6124,8.6195,8.6124,8.6124,108500.0
2011-09-08 14:40:00,12.04,12.05,12.04,12.04,91200.0,8.6124,8.6195,8.6124,8.6124,91200.0
2011-09-08 14:45:00,12.04,12.05,12.04,12.04,40800.0,8.6124,8.6195,8.6124,8.6124,40800.0
2011-09-08 14:50:00,12.04,12.05,12.04,12.04,286200.0,8.6124,8.6195,8.6124,8.6124,286200.0
2011-09-08 14:55:00,12.04,12.04,12.02,12.04,277900.0,8.6124,8.6124,8.5981,8.6124,277900.0
2011-09-08 15:00:00,12.04,12.04,12.02,12.02,167000.0,8.6124,8.6124,8.5981,8.5981,167000.0
2011-09-08 15:05:00,12.02,12.03,12.0,12.02,659100.0,8.5981,8.6052,8.5838,8.5981,659100.0
2011-09-08 15:10:00,12.02,12.02,11.99,11.99,759200.0,8.5981,8.5981,8.5766,8.5766,759200.0
2011-09-08 15:15:00,12.0,12.01,11.99,12.0,327000.0,8.5838,8.5909,8.5766,8.5838,327000.0
2011-09-08 15:20:00,12.0,12.02,11.99,12.02,116200.0,8.5838,8.5981,8.5766,8.5981,116200.0
2011-09-08 15:25:00,12.01,12.02,12.0,12.01,71800.0,8.5909,8.5981,8.5838,8.5909,71800.0
2011-09-08 15:30:00,12.0,12.03,12.0,12.01,247800.0,8.5838,8.6052,8.5838,8.5909,247800.0
2011-09-08 15:35:00,12.02,12.02,12.0,12.02,90300.0,8.5981,8.5981,8.5838,8.5981,90300.0
2011-09-08 15:40:00,12.02,12.02,12.01,12.02,89300.0,8.5981,8.5981,8.5909,8.5981,89300.0
2011-09-08 15:45:00,12.02,12.02,12.01,12.02,161500.0,8.5981,8.5981,8.5909,8.5981,161500.0
2011-09-08 15:50:00,12.02,12.02,12.0,12.01,518800.0,8.5981,8.5981,8.5838,8.5909,518800.0
2011-09-08 15:55:00,12.01,12.02,11.99,12.01,661900.0,8.5909,8.5981,8.5766,8.5909,661900.0
2011-09-09 09:30:00,11.94,11.97,11.88,11.91,507000.0,8.5408,8.5623,8.4979,8.5194,507000.0
2011-09-09 09:35:00,11.9,11.99,11.89,11.99,499300.0,8.5122,8.5766,8.5051,8.5766,499300.0
2011-09-09 09:40:00,11.99,12.0,11.93,11.95,398500.0,8.5766,8.5838,8.5337,8.548,398500.0
2011-09-09 09:45:00,11.95,12.01,11.94,12.01,444000.0,8.548,8.5909,8.5408,8.5909,444000.0
2011-09-09 09:50:00,12.01,12.01,11.96,12.0,180500.0,8.5909,8.5909,8.5552,8.5838,180500.0
2011-09-09 09:55:00,12.0,12.02,11.98,12.01,397100.0,8.5838,8.5981,8.5695,8.5909,397100.0
2011-09-09 10:00:00,12.01,12.07,12.01,12.06,227200.0,8.5909,8.6338,8.5909,8.6267,227200.0
2011-09-09 10:05:00,12.06,12.06,12.02,12.03,97300.0,8.6267,8.6267,8.5981,8.6052,97300.0
2011-09-09 10:10:00,12.03,12.03,11.98,11.99,79500.0,8.6052,8.6052,8.5695,8.5766,79500.0
2011-09-09 10:15:00,11.98,12.0,11.95,11.99,1141100.0,8.5695,8.5838,8.548,8.5766,1141100.0
2011-09-09 10:20:00,11.99,12.0,11.96,11.99,139000.0,8.5766,8.5838,8.5552,8.5766,139000.0
2011-09-09 10:25:00,12.0,12.04,11.99,12.03,126500.0,8.5838,8.6124,8.5766,8.6052,126500.0
2011-09-09 10:30:00,12.03,12.08,12.03,12.07,384600.0,8.6052,8.641,8.6052,8.6338,384600.0
2011-09-09 10:35:00,12.07,12.08,12.05,12.06,220300.0,8.6338,8.641,8.6195,8.6267,220300.0
2011-09-09 10:40:00,12.06,12.07,12.04,12.05,158300.0,8.6267,8.6338,8.6124,8.6195,158300.0
2011-09-09 10:45:00,12.06,12.06,12.04,12.05,44300.0,8.6267,8.6267,8.6124,8.6195,44300.0
2011-09-09 10:50:00,12.05,12.07,12.05,12.07,40000.0,8.6195,8.6338,8.6195,8.6338,40000.0
2011-09-09 10:55:00,12.07,12.07,12.05,12.06,55700.0,8.6338,8.6338,8.6195,8.6267,55700.0
2011-09-09 11:00:00,12.07,12.07,12.02,12.02,158800.0,8.6338,8.6338,8.5981,8.5981,158800.0
2011-09-09 11:05:00,12.03,12.04,12.02,12.03,72800.0,8.6052,8.6124,8.5981,8.6052,72800.0
2011-09-09 11:10:00,12.04,12.07,12.01,12.02,162100.0,8.6124,8.6338,8.5909,8.5981,162100.0
2011-09-09 11:15:00,12.01,12.03,12.0,12.01,452600.0,8.5909,8.6052,8.5838,8.5909,452600.0
2011-09-09 11:20:00,12.01,12.01,11.94,11.95,430100.0,8.5909,8.5909,8.5408,8.548,430100.0
2011-09-09 11:25:00,11.95,11.95,11.94,11.95,184700.0,8.548,8.548,8.5408,8.548,184700.0
2011-09-09 11:30:00,11.95,11.95,11.94,11.95,81500.0,8.548,8.548,8.5408,8.548,81500.0
2011-09-09 11:35:00,11.94,11.97,11.93,11.95,343500.0,8.5408,8.5623,8.5337,8.548,343500.0
2011-09-09 11:40:00,11.95,11.95,11.86,11.9,187700.0,8.548,8.548,8.4836,8.5122,187700.0
2011-09-09 11:45:00,11.9,11.91,11.89,11.89,183400.0,8.5122,8.5194,8.5051,8.5051,183400.0
2011-09-09 11:50:00,11.89,11.9,11.87,11.9,70400.0,8.5051,8.5122,8.4908,8.5122,70400.0
2011-09-09 11:55:00,11.9,11.91,11.89,11.9,32200.0,8.5122,8.5194,8.5051,8.5122,32200.0
2011-09-09 12:00:00,11.9,11.92,11.89,11.91,73000.0,8.5122,8.5265,8.5051,8.5194,73000.0
2011-09-09 12:05:00,11.9,11.91,11.88,11.9,146100.0,8.5122,8.5194,8.4979,8.5122,146100.0
2011-09-09 12:10:00,11.89,11.9,11.88,11.89,37300.0,8.5051,8.5122,8.4979,8.5051,37300.0
2011-09-09 12:15:00,11.89,11.9,11.88,11.9,46700.0,8.5051,8.5122,8.4979,8.5122,46700.0
2011-09-09 12:20:00,11.9,11.92,11.89,11.92,91900.0,8.5122,8.5265,8.5051,8.5265,91900.0
2011-09-09 12:25:00,11.92,11.92,11.88,11.88,25000.0,8.5265,8.5265,8.4979,8.4979,25000.0
2011-09-09 12:30:00,11.88,11.89,11.87,11.89,153100.0,8.4979,8.5051,8.4908,8.5051,153100.0
2011-09-09 12:35:00,11.89,11.9,11.88,11.9,77200.0,8.5051,8.5122,8.4979,8.5122,77200.0
2011-09-09 12:40:00,11.9,11.9,11.88,11.89,57800.0,8.5122,8.5122,8.4979,8.5051,57800.0
2011-09-09 12:45:00,11.88,11.92,11.88,11.9,67100.0,8.4979,8.5265,8.4979,8.5122,67100.0
2011-09-09 12:50:00,11.91,11.91,11.85,11.85,178600.0,8.5194,8.5194,8.4765,8.4765,178600.0
2011-09-09 12:55:00,11.85,11.93,11.85,11.92,344900.0,8.4765,8.5337,8.4765,8.5265,344900.0
2011-09-09 13:00:00,11.92,11.92,11.87,11.87,115500.0,8.5265,8.5265,8.4908,8.4908,115500.0
2011-09-09 13:05:00,11.88,11.9,11.88,11.89,63800.0,8.4979,8.5122,8.4979,8.5051,63800.0
2011-09-09 13:10:00,11.89,11.92,11.88,11.92,170100.0,8.5051,8.5265,8.4979,8.5265,170100.0
2011-09-09 13:15:00,11.93,11.94,11.9,11.91,42900.0,8.5337,8.5408,8.5122,8.5194,42900.0
2011-09-09 13:20:00,11.91,11.92,11.88,11.88,50200.0,8.5194,8.5265,8.4979,8.4979,50200.0
2011-09-09 13:25:00,11.89,11.9,11.86,11.89,286500.0,8.5051,8.5122,8.4836,8.5051,286500.0
2011-09-09 13:30:00,11.89,11.89,11.85,11.86,108000.0,8.5051,8.5051,8.4765,8.4836,108000.0
2011-09-09 13:35:00,11.86,11.87,11.85,11.87,33400.0,8.4836,8.4908,8.4765,8.4908,33400.0
2011-09-09 13:40:00,11.87,11.88,11.85,11.87,55000.0,8.4908,8.4979,8.4765,8.4908,55000.0
2011-09-09 13:45:00,11.86,11.87,11.8,11.8,170100.0,8.4836,8.4908,8.4407,8.4407,170100.0
2011-09-09 13:50:00,11.8,11.85,11.8,11.85,372600.0,8.4407,8.4765,8.4407,8.4765,372600.0
2011-09-09 13:55:00,11.85,11.86,11.85,11.85,47800.0,8.4765,8.4836,8.4765,8.4765,47800.0
2011-09-09 14:00:00,11.86,11.87,11.85,11.87,67400.0,8.4836,8.4908,8.4765,8.4908,67400.0
2011-09-09 14:05:00,11.87,11.89,11.86,11.89,25700.0,8.4908,8.5051,8.4836,8.5051,25700.0
2011-09-09 14:10:00,11.88,11.88,11.84,11.85,124400.0,8.4979,8.4979,8.4693,8.4765,124400.0
2011-09-09 14:15:00,11.85,11.87,11.84,11.85,105900.0,8.4765,8.4908,8.4693,8.4765,105900.0
2011-09-09 14:20:00,11.85,11.86,11.84,11.85,40900.0,8.4765,8.4836,8.4693,8.4765,40900.0
2011-09-09 14:25:00,11.85,11.86,11.84,11.85,126800.0,8.4765,8.4836,8.4693,8.4765,126800.0
2011-09-09 14:30:00,11.85,11.86,11.82,11.82,290700.0,8.4765,8.4836,8.455,8.455,290700.0
2011-09-09 14:35:00,11.82,11.86,11.81,11.85,256600.0,8.455,8.4836,8.4479,8.4765,256600.0
2011-09-09 14:40:00,11.86,11.87,11.85,11.86,150300.0,8.4836,8.4908,8.4765,8.4836,150300.0
2011-09-09 14:45:00,11.86,11.87,11.86,11.86,276800.0,8.4836,8.4908,8.4836,8.4836,276800.0
2011-09-09 14:50:00,11.86,11.87,11.85,11.86,31900.0,8.4836,8.4908,8.4765,8.4836,31900.0
2011-09-09 14:55:00,11.86,11.87,11.85,11.86,28300.0,8.4836,8.4908,8.4765,8.4836,28300.0
2011-09-09 15:00:00,11.85,11.87,11.84,11.86,159800.0,8.4765,8.4908,8.4693,8.4836,159800.0
2011-09-09 15:05:00,11.87,11.89,11.86,11.89,75200.0,8.4908,8.5051,8.4836,8.5051,75200.0
2011-09-09 15:10:00,11.88,11.89,11.87,11.88,139400.0,8.4979,8.5051,8.4908,8.4979,139400.0
2011-09-09 15:15:00,11.88,11.91,11.88,11.91,145700.0,8.4979,8.5194,8.4979,8.5194,145700.0
2011-09-09 15:20:00,11.91,11.91,11.87,11.88,50100.0,8.5194,8.5194,8.4908,8.4979,50100.0
2011-09-09 15:25:00,11.88,11.89,11.86,11.87,41400.0,8.4979,8.5051,8.4836,8.4908,41400.0
2011-09-09 15:30:00,11.87,11.89,11.86,11.89,56900.0,8.4908,8.5051,8.4836,8.5051,56900.0
2011-09-09 15:35:00,11.89,11.91,11.88,11.91,53300.0,8.5051,8.5194,8.4979,8.5194,53300.0
2011-09-09 15:40:00,11.91,11.91,11.88,11.91,179200.0,8.5194,8.5194,8.4979,8.5194,179200.0
2011-09-09 15:45:00,11.9,11.96,11.9,11.94,418800.0,8.5122,8.5552,8.5122,8.5408,418800.0
2011-09-09 15:50:00,11.94,11.94,11.9,11.91,241400.0,8.5408,8.5408,8.5122,8.5194,241400.0
2011-09-09 15:55:00,11.91,11.91,11.88,11.89,750000.0,8.5194,8.5194,8.4979,8.5051,750000.0
2011-09-12 09:30:00,11.76,11.85,11.75,11.85,214900.0,8.4121,8.4765,8.4049,8.4765,214900.0
2011-09-12 09:35:00,11.84,11.86,11.79,11.82,555400.0,8.4693,8.4836,8.4335,8.455,555400.0
2011-09-12 09:40:00,11.82,11.87,11.81,11.87,170200.0,8.455,8.4908,8.4479,8.4908,170200.0
2011-09-12 09:45:00,11.87,11.9,11.86,11.87,159200.0,8.4908,8.5122,8.4836,8.4908,159200.0
2011-09-12 09:50:00,11.87,11.97,11.86,11.95,868400.0,8.4908,8.5623,8.4836,8.548,868400.0
2011-09-12 09:55:00,11.96,11.99,11.95,11.97,217600.0,8.5552,8.5766,8.548,8.5623,217600.0
2011-09-12 10:00:00,11.97,11.98,11.9,11.91,282900.0,8.5623,8.5695,8.5122,8.5194,282900.0
2011-09-12 10:05:00,11.91,11.97,11.91,11.95,59700.0,8.5194,8.5623,8.5194,8.548,59700.0
2011-09-12 10:10:00,11.96,11.97,11.92,11.93,43800.0,8.5552,8.5623,8.5265,8.5337,43800.0
2011-09-12 10:15:00,11.93,11.93,11.88,11.91,165400.0,8.5337,8.5337,8.4979,8.5194,165400.0
2011-09-12 10:20:00,11.91,11.95,11.9,11.91,107700.0,8.5194,8.548,8.5122,8.5194,107700.0
2011-09-12 10:25:00,11.91,11.91,11.88,11.89,46200.0,8.5194,8.5194,8.4979,8.5051,46200.0
2011-09-12 10:30:00,11.88,11.92,11.88,11.89,124500.0,8.4979,8.5265,8.4979,8.5051,124500.0
2011-09-12 10:35:00,11.89,11.92,11.87,11.92,37000.0,8.5051,8.5265,8.4908,8.5265,37000.0
2011-09-12 10:40:00,11.91,11.92,11.85,11.86,96500.0,8.5194,8.5265,8.4765,8.4836,96500.0
2011-09-12 10:45:00,11.87,11.88,11.86,11.88,150800.0,8.4908,8.4979,8.4836,8.4979,150800.0
2011-09-12 10:50:00,11.88,11.9,11.88,11.9,28800.0,8.4979,8.5122,8.4979,8.5122,28800.0
2011-09-12 10:55:00,11.9,11.9,11.85,11.85,61400.0,8.5122,8.5122,8.4765,8.4765,61400.0
2011-09-12 11:00:00,11.85,11.86,11.85,11.85,21300.0,8.4765,8.4836,8.4765,8.4765,21300.0
2011-09-12 11:05:00,11.85,11.88,11.84,11.86,117800.0,8.4765,8.4979,8.4693,8.4836,117800.0
2011-09-12 11:10:00,11.86,11.87,11.83,11.86,77700.0,8.4836,8.4908,8.4622,8.4836,77700.0
2011-09-12 11:15:00,11.86,11.89,11.85,11.86,112700.0,8.4836,8.5051,8.4765,8.4836,112700.0
2011-09-12 11:20:00,11.86,11.91,11.85,11.89,158500.0,8.4836,8.5194,8.4765,8.5051,158500.0
2011-09-12 11:25:00,11.9,11.94,11.9,11.91,95000.0,8.5122,8.5408,8.5122,8.5194,95000.0
2011-09-12 11:30:00,11.91,11.92,11.88,11.9,195300.0,8.5194,8.5265,8.4979,8.5122,195300.0
2011-09-12 11:35:00,11.91,11.92,11.88,11.89,80300.0,8.5194,8.5265,8.4979,8.5051,80300.0
2011-09-12 11:40:00,11.9,11.93,11.89,11.92,113000.0,8.5122,8.5337,8.5051,8.5265,113000.0
2011-09-12 11:45:00,11.92,11.93,11.9,11.92,113200.0,8.5265,8.5337,8.5122,8.5265,113200.0
2011-09-12 11:50:00,11.91,11.92,11.91,11.91,75100.0,8.5194,8.5265,8.5194,8.5194,75100.0
2011-09-12 11:55:00,11.91,11.92,11.9,11.9,113400.0,8.5194,8.5265,8.5122,8.5122,113400.0
2011-09-12 12:00:00,11.91,11.91,11.89,11.89,76700.0,8.5194,8.5194,8.5051,8.5051,76700.0
2011-09-12 12:05:00,11.9,11.91,11.87,11.88,132900.0,8.5122,8.5194,8.4908,8.4979,132900.0
2011-09-12 12:10:00,11.88,11.91,11.86,11.86,167500.0,8.4979,8.5194,8.4836,8.4836,167500.0
2011-09-12 12:15:00,11.87,11.89,11.86,11.87,180300.0,8.4908,8.5051,8.4836,8.4908,180300.0
2011-09-12 12:20:00,11.86,11.87,11.85,11.86,57400.0,8.4836,8.4908,8.4765,8.4836,57400.0
2011-09-12 12:25:00,11.87,11.88,11.86,11.87,37700.0,8.4908,8.4979,8.4836,8.4908,37700.0
2011-09-12 12:30:00,11.87,11.88,11.83,11.84,103400.0,8.4908,8.4979,8.4622,8.4693,103400.0
2011-09-12 12:35:00,11.85,11.85,11.8,11.81,92100.0,8.4765,8.4765,8.4407,8.4479,92100.0
2011-09-12 12:40:00,11.81,11.82,11.81,11.81,51000.0,8.4479,8.455,8.4479,8.4479,51000.0
2011-09-12 12:45:00,11.81,11.82,11.8,11.82,137700.0,8.4479,8.455,8.4407,8.455,137700.0
2011-09-12 12:50:00,11.82,11.84,11.82,11.84,59200.0,8.455,8.4693,8.455,8.4693,59200.0
2011-09-12 12:55:00,11.84,11.84,11.81,11.84,142900.0,8.4693,8.4693,8.4479,8.4693,142900.0
2011-09-12 13:00:00,11.83,11.86,11.83,11.86,62900.0,8.4622,8.4836,8.4622,8.4836,62900.0
2011-09-12 13:05:00,11.85,11.86,11.82,11.82,48100.0,8.4765,8.4836,8.455,8.455,48100.0
2011-09-12 13:10:00,11.83,11.83,11.81,11.82,126500.0,8.4622,8.4622,8.4479,8.455,126500.0
2011-09-12 13:15:00,11.83,11.83,11.82,11.83,120900.0,8.4622,8.4622,8.455,8.4622,120900.0
2011-09-12 13:20:00,11.83,11.83,11.81,11.82,46200.0,8.4622,8.4622,8.4479,8.455,46200.0
2011-09-12 13:25:00,11.82,11.82,11.81,11.81,16400.0,8.455,8.455,8.4479,8.4479,16400.0
2011-09-12 13:30:00,11.82,11.82,11.76,11.78,316200.0,8.455,8.455,8.4121,8.4264,316200.0
2011-09-12 13:35:00,11.78,11.79,11.73,11.75,174000.0,8.4264,8.4335,8.3906,8.4049,174000.0
2011-09-12 13:40:00,11.76,11.76,11.75,11.76,47700.0,8.4121,8.4121,8.4049,8.4121,47700.0
2011-09-12 13:45:00,11.76,11.78,11.75,11.77,130000.0,8.4121,8.4264,8.4049,8.4192,130000.0
2011-09-12 13:50:00,11.77,11.79,11.76,11.79,93500.0,8.4192,8.4335,8.4121,8.4335,93500.0
2011-09-12 13:55:00,11.79,11.79,11.77,11.77,51900.0,8.4335,8.4335,8.4192,8.4192,51900.0
2011-09-12 14:00:00,11.78,11.78,11.73,11.73,236100.0,8.4264,8.4264,8.3906,8.3906,236100.0
2011-09-12 14:05:00,11.73,11.73,11.72,11.73,63900.0,8.3906,8.3906,8.3835,8.3906,63900.0
2011-09-12 14:10:00,11.73,11.73,11.7,11.7,135600.0,8.3906,8.3906,8.3692,8.3692,135600.0
2011-09-12 14:15:00,11.71,11.74,11.71,11.71,106300.0,8.3763,8.3978,8.3763,8.3763,106300.0
2011-09-12 14:20:00,11.71,11.75,11.71,11.75,205500.0,8.3763,8.4049,8.3763,8.4049,205500.0
2011-09-12 14:25:00,11.75,11.75,11.73,11.74,67300.0,8.4049,8.4049,8.3906,8.3978,67300.0
2011-09-12 14:30:00,11.74,11.75,11.73,11.75,122600.0,8.3978,8.4049,8.3906,8.4049,122600.0
2011-09-12 14:35:00,11.75,11.8,11.75,11.77,282200.0,8.4049,8.4407,8.4049,8.4192,282200.0
2011-09-12 14:40:00,11.77,11.85,11.76,11.82,290500.0,8.4192,8.4765,8.4121,8.455,290500.0
2011-09-12 14:45:00,11.82,11.82,11.77,11.79,201100.0,8.455,8.455,8.4192,8.4335,201100.0
2011-09-12 14:50:00,11.79,11.79,11.76,11.77,75900.0,8.4335,8.4335,8.4121,8.4192,75900.0
2011-09-12 14:55:00,11.77,11.77,11.75,11.76,16900.0,8.4192,8.4192,8.4049,8.4121,16900.0
2011-09-12 15:00:00,11.75,11.76,11.74,11.76,332600.0,8.4049,8.4121,8.3978,8.4121,332600.0
2011-09-12 15:05:00,11.76,11.79,11.76,11.78,136300.0,8.4121,8.4335,8.4121,8.4264,136300.0
2011-09-12 15:10:00,11.79,11.81,11.78,11.8,122900.0,8.4335,8.4479,8.4264,8.4407,122900.0
2011-09-12 15:15:00,11.81,11.84,11.79,11.8,306900.0,8.4479,8.4693,8.4335,8.4407,306900.0
2011-09-12 15:20:00,11.81,11.85,11.79,11.85,169600.0,8.4479,8.4765,8.4335,8.4765,169600.0
2011-09-12 15:25:00,11.85,11.86,11.84,11.84,113000.0,8.4765,8.4836,8.4693,8.4693,113000.0
2011-09-12 15:30:00,11.85,11.9,11.85,11.88,221200.0,8.4765,8.5122,8.4765,8.4979,221200.0
2011-09-12 15:35:00,11.88,11.88,11.85,11.88,142200.0,8.4979,8.4979,8.4765,8.4979,142200.0
2011-09-12 15:40:00,11.87,11.88,11.85,11.86,216900.0,8.4908,8.4979,8.4765,8.4836,216900.0
2011-09-12 15:45:00,11.86,11.9,11.85,11.87,378600.0,8.4836,8.5122,8.4765,8.4908,378600.0
2011-09-12 15:50:00,11.86,11.89,11.86,11.88,468700.0,8.4836,8.5051,8.4836,8.4979,468700.0
2011-09-12 15:55:00,11.88,11.93,11.87,11.92,616900.0,8.4979,8.5337,8.4908,8.5265,616900.0
2011-09-13 09:30:00,11.86,11.92,11.84,11.91,249300.0,8.4836,8.5265,8.4693,8.5194,249300.0
2011-09-13 09:35:00,11.9,11.9,11.82,11.83,70300.0,8.5122,8.5122,8.455,8.4622,70300.0
2011-09-13 09:40:00,11.83,11.84,11.78,11.8,83800.0,8.4622,8.4693,8.4264,8.4407,83800.0
2011-09-13 09:45:00,11.79,11.88,11.79,11.86,526400.0,8.4335,8.4979,8.4335,8.4836,526400.0
2011-09-13 09:50:00,11.86,11.88,11.84,11.86,151800.0,8.4836,8.4979,8.4693,8.4836,151800.0
2011-09-13 09:55:00,11.87,11.92,11.86,11.9,136400.0,8.4908,8.5265,8.4836,8.5122,136400.0
2011-09-13 10:00:00,11.9,11.91,11.86,11.9,316700.0,8.5122,8.5194,8.4836,8.5122,316700.0
2011-09-13 10:05:00,11.89,11.91,11.89,11.9,118100.0,8.5051,8.5194,8.5051,8.5122,118100.0
2011-09-13 10:10:00,11.9,11.9,11.87,11.87,116500.0,8.5122,8.5122,8.4908,8.4908,116500.0
2011-09-13 10:15:00,11.87,11.9,11.87,11.87,168200.0,8.4908,8.5122,8.4908,8.4908,168200.0
2011-09-13 10:20:00,11.88,11.91,11.85,11.89,151300.0,8.4979,8.5194,8.4765,8.5051,151300.0
2011-09-13 10:25:00,11.89,11.92,11.89,11.92,60900.0,8.5051,8.5265,8.5051,8.5265,60900.0
2011-09-13 10:30:00,11.92,11.95,11.85,11.88,216900.0,8.5265,8.548,8.4765,8.4979,216900.0
2011-09-13 10:35:00,11.87,11.89,11.86,11.89,112300.0,8.4908,8.5051,8.4836,8.5051,112300.0
2011-09-13 10:40:00,11.89,11.91,11.88,11.9,106300.0,8.5051,8.5194,8.4979,8.5122,106300.0
2011-09-13 10:45:00,11.9,11.91,11.87,11.88,184700.0,8.5122,8.5194,8.4908,8.4979,184700.0
2011-09-13 10:50:00,11.88,11.88,11.81,11.82,464800.0,8.4979,8.4979,8.4479,8.455,464800.0
2011-09-13 10:55:00,11.81,11.85,11.81,11.85,511800.0,8.4479,8.4765,8.4479,8.4765,511800.0
2011-09-13 11:00:00,11.85,11.87,11.84,11.86,63400.0,8.4765,8.4908,8.4693,8.4836,63400.0
2011-09-13 11:05:00,11.86,11.86,11.83,11.85,163000.0,8.4836,8.4836,8.4622,8.4765,163000.0
2011-09-13 11:10:00,11.85,11.86,11.84,11.86,20700.0,8.4765,8.4836,8.4693,8.4836,20700.0
2011-09-13 11:15:00,11.86,11.88,11.83,11.84,152800.0,8.4836,8.4979,8.4622,8.4693,152800.0
2011-09-13 11:20:00,11.84,11.85,11.82,11.84,104100.0,8.4693,8.4765,8.455,8.4693,104100.0
2011-09-13 11:25:00,11.84,11.86,11.83,11.86,110400.0,8.4693,8.4836,8.4622,8.4836,110400.0
2011-09-13 11:30:00,11.86,11.86,11.85,11.86,13600.0,8.4836,8.4836,8.4765,8.4836,13600.0
2011-09-13 11:35:00,11.86,11.86,11.85,11.86,22800.0,8.4836,8.4836,8.4765,8.4836,22800.0
2011-09-13 11:40:00,11.86,11.88,11.85,11.88,73200.0,8.4836,8.4979,8.4765,8.4979,73200.0
2011-09-13 11:45:00,11.88,11.89,11.87,11.88,66300.0,8.4979,8.5051,8.4908,8.4979,66300.0
2011-09-13 11:50:00,11.88,11.88,11.87,11.87,55100.0,8.4979,8.4979,8.4908,8.4908,55100.0
2011-09-13 11:55:00,11.88,11.89,11.87,11.88,17700.0,8.4979,8.5051,8.4908,8.4979,17700.0
2011-09-13 12:00:00,11.88,11.88,11.84,11.86,86600.0,8.4979,8.4979,8.4693,8.4836,86600.0
2011-09-13 12:05:00,11.86,11.88,11.86,11.88,53800.0,8.4836,8.4979,8.4836,8.4979,53800.0
2011-09-13 12:10:00,11.89,11.9,11.88,11.89,63100.0,8.5051,8.5122,8.4979,8.5051,63100.0
2011-09-13 12:15:00,11.9,11.91,11.89,11.9,95900.0,8.5122,8.5194,8.5051,8.5122,95900.0
2011-09-13 12:20:00,11.9,11.91,11.87,11.87,42700.0,8.5122,8.5194,8.4908,8.4908,42700.0
2011-09-13 12:25:00,11.87,11.89,11.87,11.89,65000.0,8.4908,8.5051,8.4908,8.5051,65000.0
2011-09-13 12:30:00,11.89,11.9,11.87,11.89,55900.0,8.5051,8.5122,8.4908,8.5051,55900.0
2011-09-13 12:35:00,11.88,11.9,11.87,11.89,45900.0,8.4979,8.5122,8.4908,8.5051,45900.0
2011-09-13 12:40:00,11.88,11.9,11.87,11.88,39800.0,8.4979,8.5122,8.4908,8.4979,39800.0
2011-09-13 12:45:00,11.88,11.9,11.88,11.88,37000.0,8.4979,8.5122,8.4979,8.4979,37000.0
2011-09-13 12:50:00,11.88,11.89,11.87,11.88,63500.0,8.4979,8.5051,8.4908,8.4979,63500.0
2011-09-13 12:55:00,11.88,11.89,11.87,11.89,30900.0,8.4979,8.5051,8.4908,8.5051,30900.0
2011-09-13 13:00:00,11.89,11.91,11.89,11.91,35400.0,8.5051,8.5194,8.5051,8.5194,35400.0
2011-09-13 13:05:00,11.91,11.92,11.9,11.91,67200.0,8.5194,8.5265,8.5122,8.5194,67200.0
2011-09-13 13:10:00,11.9,11.91,11.89,11.91,25100.0,8.5122,8.5194,8.5051,8.5194,25100.0
2011-09-13 13:15:00,11.91,11.91,11.9,11.9,17300.0,8.5194,8.5194,8.5122,8.5122,17300.0
2011-09-13 13:20:00,11.91,11.91,11.89,11.89,35300.0,8.5194,8.5194,8.5051,8.5051,35300.0
2011-09-13 13:25:00,11.9,11.91,11.89,11.9,42700.0,8.5122,8.5194,8.5051,8.5122,42700.0
2011-09-13 13:30:00,11.91,11.91,11.88,11.89,46500.0,8.5194,8.5194,8.4979,8.5051,46500.0
2011-09-13 13:35:00,11.89,11.9,11.88,11.89,36500.0,8.5051,8.5122,8.4979,8.5051,36500.0
2011-09-13 13:40:00,11.88,11.9,11.88,11.89,28500.0,8.4979,8.5122,8.4979,8.5051,28500.0
2011-09-13 13:45:00,11.9,11.92,11.89,11.91,60800.0,8.5122,8.5265,8.5051,8.5194,60800.0
2011-09-13 13:50:00,11.92,11.95,11.91,11.93,258300.0,8.5265,8.548,8.5194,8.5337,258300.0
2011-09-13 13:55:00,11.94,11.95,11.93,11.94,190800.0,8.5408,8.548,8.5337,8.5408,190800.0
2011-09-13 14:00:00,11.94,11.94,11.92,11.92,65500.0,8.5408,8.5408,8.5265,8.5265,65500.0
2011-09-13 14:05:00,11.92,11.93,11.9,11.91,178300.0,8.5265,8.5337,8.5122,8.5194,178300.0
2011-09-13 14:10:00,11.9,11.92,11.9,11.91,62800.0,8.5122,8.5265,8.5122,8.5194,62800.0
2011-09-13 14:15:00,11.92,11.92,11.91,11.92,30700.0,8.5265,8.5265,8.5194,8.5265,30700.0
2011-09-13 14:20:00,11.91,11.93,11.91,11.92,74800.0,8.5194,8.5337,8.5194,8.5265,74800.0
2011-09-13 14:25:00,11.93,11.94,11.93,11.94,22000.0,8.5337,8.5408,8.5337,8.5408,22000.0
2011-09-13 14:30:00,11.94,11.95,11.93,11.93,60900.0,8.5408,8.548,8.5337,8.5337,60900.0
2011-09-13 14:35:00,11.93,11.95,11.93,11.95,99800.0,8.5337,8.548,8.5337,8.548,99800.0
2011-09-13 14:40:00,11.95,11.96,11.94,11.96,102500.0,8.548,8.5552,8.5408,8.5552,102500.0
2011-09-13 14:45:00,11.95,11.96,11.91,11.91,52400.0,8.548,8.5552,8.5194,8.5194,52400.0
2011-09-13 14:50:00,11.91,11.92,11.9,11.91,41900.0,8.5194,8.5265,8.5122,8.5194,41900.0
2011-09-13 14:55:00,11.9,11.93,11.89,11.91,277700.0,8.5122,8.5337,8.5051,8.5194,277700.0
2011-09-13 15:00:00,11.91,11.91,11.89,11.91,66600.0,8.5194,8.5194,8.5051,8.5194,66600.0
2011-09-13 15:05:00,11.91,11.92,11.9,11.92,92700.0,8.5194,8.5265,8.5122,8.5265,92700.0
2011-09-13 15:10:00,11.91,11.92,11.91,11.91,28400.0,8.5194,8.5265,8.5194,8.5194,28400.0
2011-09-13 15:15:00,11.91,11.91,11.85,11.86,378700.0,8.5194,8.5194,8.4765,8.4836,378700.0
2011-09-13 15:20:00,11.86,11.9,11.85,11.89,392700.0,8.4836,8.5122,8.4765,8.5051,392700.0
2011-09-13 15:25:00,11.89,11.94,11.88,11.93,376700.0,8.5051,8.5408,8.4979,8.5337,376700.0
2011-09-13 15:30:00,11.94,11.96,11.93,11.95,181600.0,8.5408,8.5552,8.5337,8.548,181600.0
2011-09-13 15:35:00,11.96,11.96,11.92,11.93,112600.0,8.5552,8.5552,8.5265,8.5337,112600.0
2011-09-13 15:40:00,11.94,11.96,11.93,11.96,99600.0,8.5408,8.5552,8.5337,8.5552,99600.0
2011-09-13 15:45:00,11.95,11.96,11.94,11.95,308000.0,8.548,8.5552,8.5408,8.548,308000.0
2011-09-13 15:50:00,11.96,11.98,11.94,11.95,975700.0,8.5552,8.5695,8.5408,8.548,975700.0
2011-09-13 15:55:00,11.95,11.96,11.94,11.96,888300.0,8.548,8.5552,8.5408,8.5552,888300.0
2011-09-14 09:30:00,11.83,11.83,11.75,11.78,658500.0,8.4622,8.4622,8.4049,8.4264,658500.0
2011-09-14 09:35:00,11.78,11.79,11.74,11.75,419800.0,8.4264,8.4335,8.3978,8.4049,419800.0
2011-09-14 09:40:00,11.75,11.75,11.7,11.75,500200.0,8.4049,8.4049,8.3692,8.4049,500200.0
2011-09-14 09:45:00,11.76,11.78,11.75,11.77,167900.0,8.4121,8.4264,8.4049,8.4192,167900.0
2011-09-14 09:50:00,11.76,11.77,11.74,11.76,314500.0,8.4121,8.4192,8.3978,8.4121,314500.0
2011-09-14 09:55:00,11.76,11.78,11.74,11.74,294300.0,8.4121,8.4264,8.3978,8.3978,294300.0
2011-09-14 10:00:00,11.75,11.75,11.71,11.74,607500.0,8.4049,8.4049,8.3763,8.3978,607500.0
2011-09-14 10:05:00,11.74,11.76,11.73,11.74,293100.0,8.3978,8.4121,8.3906,8.3978,293100.0
2011-09-14 10:10:00,11.74,11.75,11.72,11.73,166300.0,8.3978,8.4049,8.3835,8.3906,166300.0
2011-09-14 10:15:00,11.73,11.73,11.61,11.65,458200.0,8.3906,8.3906,8.3048,8.3334,458200.0
2011-09-14 10:20:00,11.65,11.68,11.64,11.67,301500.0,8.3334,8.3549,8.3263,8.3477,301500.0
2011-09-14 10:25:00,11.66,11.71,11.66,11.68,268600.0,8.3406,8.3763,8.3406,8.3549,268600.0
2011-09-14 10:30:00,11.68,11.7,11.65,11.7,74500.0,8.3549,8.3692,8.3334,8.3692,74500.0
2011-09-14 10:35:00,11.7,11.7,11.66,11.69,125400.0,8.3692,8.3692,8.3406,8.362,125400.0
2011-09-14 10:40:00,11.7,11.7,11.66,11.67,198700.0,8.3692,8.3692,8.3406,8.3477,198700.0
2011-09-14 10:45:00,11.67,11.7,11.65,11.65,133600.0,8.3477,8.3692,8.3334,8.3334,133600.0
2011-09-14 10:50:00,11.66,11.7,11.65,11.7,88800.0,8.3406,8.3692,8.3334,8.3692,88800.0
2011-09-14 10:55:00,11.69,11.71,11.67,11.7,367300.0,8.362,8.3763,8.3477,8.3692,367300.0
2011-09-14 11:00:00,11.7,11.72,11.67,11.72,497900.0,8.3692,8.3835,8.3477,8.3835,497900.0
2011-09-14 11:05:00,11.72,11.73,11.7,11.71,87100.0,8.3835,8.3906,8.3692,8.3763,87100.0
2011-09-14 11:10:00,11.71,11.71,11.69,11.71,131500.0,8.3763,8.3763,8.362,8.3763,131500.0
2011-09-14 11:15:00,11.71,11.71,11.7,11.7,94200.0,8.3763,8.3763,8.3692,8.3692,94200.0
2011-09-14 11:20:00,11.71,11.74,11.7,11.73,243400.0,8.3763,8.3978,8.3692,8.3906,243400.0
2011-09-14 11:25:00,11.73,11.74,11.72,11.73,97000.0,8.3906,8.3978,8.3835,8.3906,97000.0
2011-09-14 11:30:00,11.73,11.74,11.71,11.72,183600.0,8.3906,8.3978,8.3763,8.3835,183600.0
2011-09-14 11:35:00,11.72,11.74,11.72,11.74,115700.0,8.3835,8.3978,8.3835,8.3978,115700.0
2011-09-14 11:40:00,11.74,11.74,11.71,11.72,60900.0,8.3978,8.3978,8.3763,8.3835,60900.0
2011-09-14 11:45:00,11.71,11.73,11.71,11.73,28900.0,8.3763,8.3906,8.3763,8.3906,28900.0
2011-09-14 11:50:00,11.72,11.75,11.72,11.74,66800.0,8.3835,8.4049,8.3835,8.3978,66800.0
2011-09-14 11:55:00,11.75,11.76,11.72,11.74,293800.0,8.4049,8.4121,8.3835,8.3978,293800.0
2011-09-14 12:00:00,11.74,11.74,11.72,11.73,95100.0,8.3978,8.3978,8.3835,8.3906,95100.0
2011-09-14 12:05:00,11.73,11.74,11.71,11.73,197000.0,8.3906,8.3978,8.3763,8.3906,197000.0
2011-09-14 12:10:00,11.73,11.73,11.72,11.72,28300.0,8.3906,8.3906,8.3835,8.3835,28300.0
2011-09-14 12:15:00,11.73,11.74,11.71,11.72,251200.0,8.3906,8.3978,8.3763,8.3835,251200.0
2011-09-14 12:20:00,11.72,11.74,11.71,11.71,221200.0,8.3835,8.3978,8.3763,8.3763,221200.0
2011-09-14 12:25:00,11.71,11.75,11.71,11.73,154400.0,8.3763,8.4049,8.3763,8.3906,154400.0
2011-09-14 12:30:00,11.74,11.77,11.73,11.77,231600.0,8.3978,8.4192,8.3906,8.4192,231600.0
2011-09-14 12:35:00,11.77,11.78,11.76,11.78,181000.0,8.4192,8.4264,8.4121,8.4264,181000.0
2011-09-14 12:40:00,11.78,11.81,11.78,11.8,322400.0,8.4264,8.4479,8.4264,8.4407,322400.0
2011-09-14 12:45:00,11.81,11.81,11.8,11.8,121000.0,8.4479,8.4479,8.4407,8.4407,121000.0
2011-09-14 12:50:00,11.8,11.81,11.79,11.79,118200.0,8.4407,8.4479,8.4335,8.4335,118200.0
2011-09-14 12:55:00,11.8,11.81,11.79,11.79,171800.0,8.4407,8.4479,8.4335,8.4335,171800.0
2011-09-14 13:00:00,11.8,11.81,11.79,11.81,56000.0,8.4407,8.4479,8.4335,8.4479,56000.0
2011-09-14 13:05:00,11.81,11.81,11.8,11.8,123000.0,8.4479,8.4479,8.4407,8.4407,123000.0
2011-09-14 13:10:00,11.81,11.81,11.8,11.8,24300.0,8.4479,8.4479,8.4407,8.4407,24300.0
2011-09-14 13:15:00,11.8,11.81,11.8,11.81,72600.0,8.4407,8.4479,8.4407,8.4479,72600.0
2011-09-14 13:20:00,11.81,11.82,11.8,11.8,99600.0,8.4479,8.455,8.4407,8.4407,99600.0
2011-09-14 13:25:00,11.81,11.81,11.79,11.81,142300.0,8.4479,8.4479,8.4335,8.4479,142300.0
2011-09-14 13:30:00,11.81,11.82,11.8,11.8,88200.0,8.4479,8.455,8.4407,8.4407,88200.0
2011-09-14 13:35:00,11.81,11.84,11.8,11.84,330700.0,8.4479,8.4693,8.4407,8.4693,330700.0
2011-09-14 13:40:00,11.84,11.84,11.83,11.83,21100.0,8.4693,8.4693,8.4622,8.4622,21100.0
2011-09-14 13:45:00,11.83,11.84,11.82,11.84,123500.0,8.4622,8.4693,8.455,8.4693,123500.0
2011-09-14 13:50:00,11.84,11.84,11.82,11.82,105800.0,8.4693,8.4693,8.455,8.455,105800.0
2011-09-14 13:55:00,11.83,11.83,11.8,11.82,124800.0,8.4622,8.4622,8.4407,8.455,124800.0
2011-09-14 14:00:00,11.82,11.83,11.81,11.83,65500.0,8.455,8.4622,8.4479,8.4622,65500.0
2011-09-14 14:05:00,11.82,11.85,11.82,11.84,155700.0,8.455,8.4765,8.455,8.4693,155700.0
2011-09-14 14:10:00,11.84,11.85,11.82,11.84,106900.0,8.4693,8.4765,8.455,8.4693,106900.0
2011-09-14 14:15:00,11.85,11.86,11.84,11.85,101000.0,8.4765,8.4836,8.4693,8.4765,101000.0
2011-09-14 14:20:00,11.86,11.87,11.86,11.86,62700.0,8.4836,8.4908,8.4836,8.4836,62700.0
2011-09-14 14:25:00,11.87,11.87,11.86,11.87,49200.0,8.4908,8.4908,8.4836,8.4908,49200.0
2011-09-14 14:30:00,11.87,11.87,11.84,11.86,79400.0,8.4908,8.4908,8.4693,8.4836,79400.0
2011-09-14 14:35:00,11.86,11.86,11.84,11.86,120600.0,8.4836,8.4836,8.4693,8.4836,120600.0
2011-09-14 14:40:00,11.85,11.85,11.84,11.84,99900.0,8.4765,8.4765,8.4693,8.4693,99900.0
2011-09-14 14:45:00,11.85,11.85,11.84,11.85,25800.0,8.4765,8.4765,8.4693,8.4765,25800.0
2011-09-14 14:50:00,11.85,11.85,11.84,11.85,51400.0,8.4765,8.4765,8.4693,8.4765,51400.0
2011-09-14 14:55:00,11.85,11.86,11.84,11.85,63400.0,8.4765,8.4836,8.4693,8.4765,63400.0
2011-09-14 15:00:00,11.86,11.87,11.85,11.86,106800.0,8.4836,8.4908,8.4765,8.4836,106800.0
2011-09-14 15:05:00,11.87,11.87,11.86,11.86,49500.0,8.4908,8.4908,8.4836,8.4836,49500.0
2011-09-14 15:10:00,11.87,11.88,11.86,11.87,213600.0,8.4908,8.4979,8.4836,8.4908,213600.0
2011-09-14 15:15:00,11.88,11.89,11.86,11.88,208200.0,8.4979,8.5051,8.4836,8.4979,208200.0
2011-09-14 15:20:00,11.88,11.89,11.86,11.87,214200.0,8.4979,8.5051,8.4836,8.4908,214200.0
2011-09-14 15:25:00,11.87,11.88,11.83,11.86,766500.0,8.4908,8.4979,8.4622,8.4836,766500.0
2011-09-14 15:30:00,11.87,11.9,11.86,11.89,482800.0,8.4908,8.5122,8.4836,8.5051,482800.0
2011-09-14 15:35:00,11.89,11.93,11.88,11.92,801800.0,8.5051,8.5337,8.4979,8.5265,801800.0
2011-09-14 15:40:00,11.92,11.92,11.87,11.87,730900.0,8.5265,8.5265,8.4908,8.4908,730900.0
2011-09-14 15:45:00,11.86,11.89,11.84,11.85,585800.0,8.4836,8.5051,8.4693,8.4765,585800.0
2011-09-14 15:50:00,11.86,11.88,11.83,11.84,617300.0,8.4836,8.4979,8.4622,8.4693,617300.0
2011-09-14 15:55:00,11.85,11.85,11.81,11.81,602200.0,8.4765,8.4765,8.4479,8.4479,602200.0
2011-09-15 09:30:00,12.0,12.2,12.0,12.18,1079400.0,8.5838,8.7268,8.5838,8.7125,1079400.0
2011-09-15 09:35:00,12.18,12.18,12.13,12.14,654100.0,8.7125,8.7125,8.6768,8.6839,654100.0
2011-09-15 09:40:00,12.14,12.14,12.07,12.12,537500.0,8.6839,8.6839,8.6338,8.6696,537500.0
2011-09-15 09:45:00,12.12,12.15,12.06,12.11,390000.0,8.6696,8.6911,8.6267,8.6624,390000.0
2011-09-15 09:50:00,12.11,12.13,12.1,12.11,286900.0,8.6624,8.6768,8.6553,8.6624,286900.0
2011-09-15 09:55:00,12.11,12.12,12.1,12.1,100400.0,8.6624,8.6696,8.6553,8.6553,100400.0
2011-09-15 10:00:00,12.11,12.17,12.1,12.15,496100.0,8.6624,8.7054,8.6553,8.6911,496100.0
2011-09-15 10:05:00,12.15,12.16,12.12,12.12,86600.0,8.6911,8.6982,8.6696,8.6696,86600.0
2011-09-15 10:10:00,12.13,12.13,12.09,12.11,328200.0,8.6768,8.6768,8.6481,8.6624,328200.0
2011-09-15 10:15:00,12.11,12.12,12.09,12.11,135400.0,8.6624,8.6696,8.6481,8.6624,135400.0
2011-09-15 10:20:00,12.11,12.11,12.07,12.07,134800.0,8.6624,8.6624,8.6338,8.6338,134800.0
2011-09-15 10:25:00,12.08,12.11,12.07,12.1,343700.0,8.641,8.6624,8.6338,8.6553,343700.0
2011-09-15 10:30:00,12.11,12.11,12.09,12.1,415900.0,8.6624,8.6624,8.6481,8.6553,415900.0
2011-09-15 10:35:00,12.11,12.12,12.09,12.11,252700.0,8.6624,8.6696,8.6481,8.6624,252700.0
2011-09-15 10:40:00,12.12,12.16,12.11,12.14,296200.0,8.6696,8.6982,8.6624,8.6839,296200.0
2011-09-15 10:45:00,12.14,12.16,12.13,12.15,150000.0,8.6839,8.6982,8.6768,8.6911,150000.0
2011-09-15 10:50:00,12.14,12.15,12.11,12.12,146400.0,8.6839,8.6911,8.6624,8.6696,146400.0
2011-09-15 10:55:00,12.13,12.16,12.12,12.14,172600.0,8.6768,8.6982,8.6696,8.6839,172600.0
2011-09-15 11:00:00,12.14,12.14,12.11,12.12,224700.0,8.6839,8.6839,8.6624,8.6696,224700.0
2011-09-15 11:05:00,12.11,12.15,12.11,12.15,118100.0,8.6624,8.6911,8.6624,8.6911,118100.0
2011-09-15 11:10:00,12.15,12.15,12.13,12.13,78100.0,8.6911,8.6911,8.6768,8.6768,78100.0
2011-09-15 11:15:00,12.13,12.15,12.13,12.13,270700.0,8.6768,8.6911,8.6768,8.6768,270700.0
2011-09-15 11:20:00,12.13,12.15,12.13,12.15,350100.0,8.6768,8.6911,8.6768,8.6911,350100.0
2011-09-15 11:25:00,12.15,12.15,12.12,12.14,232900.0,8.6911,8.6911,8.6696,8.6839,232900.0
2011-09-15 11:30:00,12.14,12.18,12.14,12.17,190300.0,8.6839,8.7125,8.6839,8.7054,190300.0
2011-09-15 11:35:00,12.17,12.18,12.16,12.17,107400.0,8.7054,8.7125,8.6982,8.7054,107400.0
2011-09-15 11:40:00,12.17,12.18,12.16,12.16,149100.0,8.7054,8.7125,8.6982,8.6982,149100.0
2011-09-15 11:45:00,12.17,12.18,12.16,12.17,41400.0,8.7054,8.7125,8.6982,8.7054,41400.0
2011-09-15 11:50:00,12.16,12.17,12.14,12.15,141500.0,8.6982,8.7054,8.6839,8.6911,141500.0
2011-09-15 11:55:00,12.15,12.16,12.13,12.16,107600.0,8.6911,8.6982,8.6768,8.6982,107600.0
2011-09-15 12:00:00,12.16,12.16,12.15,12.16,40400.0,8.6982,8.6982,8.6911,8.6982,40400.0
2011-09-15 12:05:00,12.16,12.16,12.15,12.16,36900.0,8.6982,8.6982,8.6911,8.6982,36900.0
2011-09-15 12:10:00,12.15,12.17,12.15,12.17,65100.0,8.6911,8.7054,8.6911,8.7054,65100.0
2011-09-15 12:15:00,12.17,12.17,12.16,12.16,20400.0,8.7054,8.7054,8.6982,8.6982,20400.0
2011-09-15 12:20:00,12.16,12.17,12.16,12.17,25100.0,8.6982,8.7054,8.6982,8.7054,25100.0
2011-09-15 12:25:00,12.17,12.19,12.16,12.17,154100.0,8.7054,8.7197,8.6982,8.7054,154100.0
2011-09-15 12:30:00,12.17,12.19,12.16,12.18,59300.0,8.7054,8.7197,8.6982,8.7125,59300.0
2011-09-15 12:35:00,12.17,12.18,12.17,12.18,24500.0,8.7054,8.7125,8.7054,8.7125,24500.0
2011-09-15 12:40:00,12.18,12.18,12.17,12.18,77600.0,8.7125,8.7125,8.7054,8.7125,77600.0
2011-09-15 12:45:00,12.18,12.18,12.17,12.17,25300.0,8.7125,8.7125,8.7054,8.7054,25300.0
2011-09-15 12:50:00,12.17,12.18,12.15,12.15,73800.0,8.7054,8.7125,8.6911,8.6911,73800.0
2011-09-15 12:55:00,12.16,12.16,12.15,12.15,40100.0,8.6982,8.6982,8.6911,8.6911,40100.0
2011-09-15 13:00:00,12.15,12.17,12.15,12.17,186100.0,8.6911,8.7054,8.6911,8.7054,186100.0
2011-09-15 13:05:00,12.17,12.19,12.17,12.17,188000.0,8.7054,8.7197,8.7054,8.7054,188000.0
2011-09-15 13:10:00,12.18,12.18,12.17,12.18,30100.0,8.7125,8.7125,8.7054,8.7125,30100.0
2011-09-15 13:15:00,12.18,12.18,12.17,12.17,40300.0,8.7125,8.7125,8.7054,8.7054,40300.0
2011-09-15 13:20:00,12.17,12.18,12.17,12.17,21800.0,8.7054,8.7125,8.7054,8.7054,21800.0
2011-09-15 13:25:00,12.17,12.18,12.16,12.17,65900.0,8.7054,8.7125,8.6982,8.7054,65900.0
2011-09-15 13:30:00,12.16,12.17,12.16,12.17,44700.0,8.6982,8.7054,8.6982,8.7054,44700.0
2011-09-15 13:35:00,12.16,12.17,12.15,12.15,48300.0,8.6982,8.7054,8.6911,8.6911,48300.0
2011-09-15 13:40:00,12.16,12.16,12.15,12.15,33500.0,8.6982,8.6982,8.6911,8.6911,33500.0
2011-09-15 13:45:00,12.16,12.16,12.15,12.15,61200.0,8.6982,8.6982,8.6911,8.6911,61200.0
2011-09-15 13:50:00,12.15,12.17,12.15,12.17,103300.0,8.6911,8.7054,8.6911,8.7054,103300.0
2011-09-15 13:55:00,12.16,12.17,12.16,12.16,34800.0,8.6982,8.7054,8.6982,8.6982,34800.0
2011-09-15 14:00:00,12.16,12.18,12.16,12.18,91000.0,8.6982,8.7125,8.6982,8.7125,91000.0
2011-09-15 14:05:00,12.17,12.18,12.16,12.16,85300.0,8.7054,8.7125,8.6982,8.6982,85300.0
2011-09-15 14:10:00,12.17,12.19,12.16,12.17,361500.0,8.7054,8.7197,8.6982,8.7054,361500.0
2011-09-15 14:15:00,12.17,12.18,12.17,12.17,27400.0,8.7054,8.7125,8.7054,8.7054,27400.0
2011-09-15 14:20:00,12.17,12.18,12.17,12.17,44400.0,8.7054,8.7125,8.7054,8.7054,44400.0
2011-09-15 14:25:00,12.18,12.18,12.17,12.17,43800.0,8.7125,8.7125,8.7054,8.7054,43800.0
2011-09-15 14:30:00,12.17,12.2,12.17,12.19,272900.0,8.7054,8.7268,8.7054,8.7197,272900.0
2011-09-15 14:35:00,12.18,12.2,12.16,12.18,332300.0,8.7125,8.7268,8.6982,8.7125,332300.0
2011-09-15 14:40:00,12.18,12.18,12.15,12.16,146400.0,8.7125,8.7125,8.6911,8.6982,146400.0
2011-09-15 14:45:00,12.16,12.18,12.15,12.16,103300.0,8.6982,8.7125,8.6911,8.6982,103300.0
2011-09-15 14:50:00,12.16,12.17,12.15,12.17,130200.0,8.6982,8.7054,8.6911,8.7054,130200.0
2011-09-15 14:55:00,12.17,12.17,12.16,12.17,130900.0,8.7054,8.7054,8.6982,8.7054,130900.0
2011-09-15 15:00:00,12.17,12.18,12.16,12.18,134400.0,8.7054,8.7125,8.6982,8.7125,134400.0
2011-09-15 15:05:00,12.18,12.18,12.17,12.18,99800.0,8.7125,8.7125,8.7054,8.7125,99800.0
2011-09-15 15:10:00,12.18,12.18,12.16,12.17,130400.0,8.7125,8.7125,8.6982,8.7054,130400.0
2011-09-15 15:15:00,12.17,12.17,12.15,12.16,401700.0,8.7054,8.7054,8.6911,8.6982,401700.0
2011-09-15 15:20:00,12.15,12.18,12.15,12.17,361400.0,8.6911,8.7125,8.6911,8.7054,361400.0
2011-09-15 15:25:00,12.17,12.17,12.13,12.13,674600.0,8.7054,8.7054,8.6768,8.6768,674600.0
2011-09-15 15:30:00,12.14,12.16,12.13,12.15,427700.0,8.6839,8.6982,8.6768,8.6911,427700.0
2011-09-15 15:35:00,12.15,12.15,12.14,12.15,102200.0,8.6911,8.6911,8.6839,8.6911,102200.0
2011-09-15 15:40:00,12.15,12.16,12.14,12.16,203700.0,8.6911,8.6982,8.6839,8.6982,203700.0
2011-09-15 15:45:00,12.15,12.16,12.14,12.15,314600.0,8.6911,8.6982,8.6839,8.6911,314600.0
2011-09-15 15:50:00,12.15,12.15,12.11,12.12,475900.0,8.6911,8.6911,8.6624,8.6696,475900.0
2011-09-15 15:55:00,12.12,12.12,12.11,12.12,587800.0,8.6696,8.6696,8.6624,8.6696,587800.0
2011-09-16 09:30:00,12.35,12.42,12.29,12.36,435800.0,8.8341,8.8842,8.7912,8.8413,435800.0
2011-09-16 09:35:00,12.37,12.4,12.35,12.36,355500.0,8.8484,8.8699,8.8341,8.8413,355500.0
2011-09-16 09:40:00,12.35,12.36,12.3,12.32,195000.0,8.8341,8.8413,8.7984,8.8127,195000.0
2011-09-16 09:45:00,12.32,12.35,12.31,12.34,91700.0,8.8127,8.8341,8.8055,8.827,91700.0
2011-09-16 09:50:00,12.34,12.38,12.34,12.36,112300.0,8.827,8.8556,8.827,8.8413,112300.0
2011-09-16 09:55:00,12.37,12.38,12.35,12.36,164700.0,8.8484,8.8556,8.8341,8.8413,164700.0
2011-09-16 10:00:00,12.35,12.37,12.29,12.29,233400.0,8.8341,8.8484,8.7912,8.7912,233400.0
2011-09-16 10:05:00,12.29,12.29,12.26,12.29,151800.0,8.7912,8.7912,8.7697,8.7912,151800.0
2011-09-16 10:10:00,12.28,12.37,12.28,12.37,92100.0,8.7841,8.8484,8.7841,8.8484,92100.0
2011-09-16 10:15:00,12.38,12.39,12.36,12.37,103700.0,8.8556,8.8627,8.8413,8.8484,103700.0
2011-09-16 10:20:00,12.37,12.38,12.34,12.34,140200.0,8.8484,8.8556,8.827,8.827,140200.0
2011-09-16 10:25:00,12.34,12.35,12.31,12.33,99600.0,8.827,8.8341,8.8055,8.8198,99600.0
2011-09-16 10:30:00,12.33,12.34,12.3,12.33,104000.0,8.8198,8.827,8.7984,8.8198,104000.0
2011-09-16 10:35:00,12.33,12.33,12.31,12.31,31000.0,8.8198,8.8198,8.8055,8.8055,31000.0
2011-09-16 10:40:00,12.32,12.36,12.3,12.3,169300.0,8.8127,8.8413,8.7984,8.7984,169300.0
2011-09-16 10:45:00,12.3,12.31,12.29,12.31,87200.0,8.7984,8.8055,8.7912,8.8055,87200.0
2011-09-16 10:50:00,12.31,12.34,12.29,12.31,206500.0,8.8055,8.827,8.7912,8.8055,206500.0
2011-09-16 10:55:00,12.31,12.32,12.29,12.32,354100.0,8.8055,8.8127,8.7912,8.8127,354100.0
2011-09-16 11:00:00,12.32,12.34,12.3,12.32,239300.0,8.8127,8.827,8.7984,8.8127,239300.0
2011-09-16 11:05:00,12.32,12.35,12.31,12.33,161500.0,8.8127,8.8341,8.8055,8.8198,161500.0
2011-09-16 11:10:00,12.34,12.35,12.33,12.34,53800.0,8.827,8.8341,8.8198,8.827,53800.0
2011-09-16 11:15:00,12.33,12.35,12.29,12.33,800600.0,8.8198,8.8341,8.7912,8.8198,800600.0
2011-09-16 11:20:00,12.33,12.33,12.28,12.32,173300.0,8.8198,8.8198,8.7841,8.8127,173300.0
2011-09-16 11:25:00,12.32,12.34,12.3,12.34,87100.0,8.8127,8.827,8.7984,8.827,87100.0
2011-09-16 11:30:00,12.34,12.34,12.3,12.34,50900.0,8.827,8.827,8.7984,8.827,50900.0
2011-09-16 11:35:00,12.34,12.35,12.33,12.34,72700.0,8.827,8.8341,8.8198,8.827,72700.0
2011-09-16 11:40:00,12.35,12.38,12.34,12.38,59700.0,8.8341,8.8556,8.827,8.8556,59700.0
2011-09-16 11:45:00,12.39,12.39,12.36,12.38,60500.0,8.8627,8.8627,8.8413,8.8556,60500.0
2011-09-16 11:50:00,12.38,12.39,12.38,12.39,31200.0,8.8556,8.8627,8.8556,8.8627,31200.0
2011-09-16 11:55:00,12.39,12.39,12.38,12.39,103500.0,8.8627,8.8627,8.8556,8.8627,103500.0
2011-09-16 12:00:00,12.39,12.39,12.38,12.39,20600.0,8.8627,8.8627,8.8556,8.8627,20600.0
2011-09-16 12:05:00,12.39,12.42,12.38,12.41,324500.0,8.8627,8.8842,8.8556,8.877,324500.0
2011-09-16 12:10:00,12.41,12.41,12.39,12.4,85200.0,8.877,8.877,8.8627,8.8699,85200.0
2011-09-16 12:15:00,12.4,12.42,12.39,12.4,130100.0,8.8699,8.8842,8.8627,8.8699,130100.0
2011-09-16 12:20:00,12.4,12.4,12.39,12.4,21800.0,8.8699,8.8699,8.8627,8.8699,21800.0
2011-09-16 12:25:00,12.4,12.41,12.4,12.41,68200.0,8.8699,8.877,8.8699,8.877,68200.0
2011-09-16 12:30:00,12.41,12.41,12.4,12.41,30000.0,8.877,8.877,8.8699,8.877,30000.0
2011-09-16 12:35:00,12.41,12.45,12.4,12.45,132600.0,8.877,8.9057,8.8699,8.9057,132600.0
2011-09-16 12:40:00,12.45,12.45,12.44,12.45,21500.0,8.9057,8.9057,8.8985,8.9057,21500.0
2011-09-16 12:45:00,12.45,12.48,12.44,12.46,167600.0,8.9057,8.9271,8.8985,8.9128,167600.0
2011-09-16 12:50:00,12.46,12.46,12.44,12.45,14600.0,8.9128,8.9128,8.8985,8.9057,14600.0
2011-09-16 12:55:00,12.45,12.47,12.45,12.47,52200.0,8.9057,8.92,8.9057,8.92,52200.0
2011-09-16 13:00:00,12.46,12.46,12.43,12.44,57600.0,8.9128,8.9128,8.8913,8.8985,57600.0
2011-09-16 13:05:00,12.44,12.45,12.42,12.43,52100.0,8.8985,8.9057,8.8842,8.8913,52100.0
2011-09-16 13:10:00,12.42,12.43,12.42,12.43,15900.0,8.8842,8.8913,8.8842,8.8913,15900.0
2011-09-16 13:15:00,12.43,12.44,12.41,12.41,116000.0,8.8913,8.8985,8.877,8.877,116000.0
2011-09-16 13:20:00,12.41,12.41,12.4,12.41,46700.0,8.877,8.877,8.8699,8.877,46700.0
2011-09-16 13:25:00,12.41,12.41,12.39,12.41,176400.0,8.877,8.877,8.8627,8.877,176400.0
2011-09-16 13:30:00,12.41,12.43,12.39,12.4,321000.0,8.877,8.8913,8.8627,8.8699,321000.0
2011-09-16 13:35:00,12.4,12.4,12.37,12.38,111400.0,8.8699,8.8699,8.8484,8.8556,111400.0
2011-09-16 13:40:00,12.38,12.41,12.38,12.41,91100.0,8.8556,8.877,8.8556,8.877,91100.0
2011-09-16 13:45:00,12.41,12.41,12.38,12.38,73100.0,8.877,8.877,8.8556,8.8556,73100.0
2011-09-16 13:50:00,12.38,12.39,12.37,12.37,37600.0,8.8556,8.8627,8.8484,8.8484,37600.0
2011-09-16 13:55:00,12.37,12.41,12.37,12.4,84500.0,8.8484,8.877,8.8484,8.8699,84500.0
2011-09-16 14:00:00,12.41,12.41,12.39,12.4,56200.0,8.877,8.877,8.8627,8.8699,56200.0
2011-09-16 14:05:00,12.4,12.41,12.39,12.41,27400.0,8.8699,8.877,8.8627,8.877,27400.0
2011-09-16 14:10:00,12.41,12.41,12.4,12.4,22100.0,8.877,8.877,8.8699,8.8699,22100.0
2011-09-16 14:15:00,12.41,12.41,12.38,12.4,62100.0,8.877,8.877,8.8556,8.8699,62100.0
2011-09-16 14:20:00,12.39,12.4,12.39,12.39,21200.0,8.8627,8.8699,8.8627,8.8627,21200.0
2011-09-16 14:25:00,12.39,12.41,12.39,12.41,397000.0,8.8627,8.877,8.8627,8.877,397000.0
2011-09-16 14:30:00,12.41,12.44,12.41,12.44,51600.0,8.877,8.8985,8.877,8.8985,51600.0
2011-09-16 14:35:00,12.44,12.45,12.44,12.45,147400.0,8.8985,8.9057,8.8985,8.9057,147400.0
2011-09-16 14:40:00,12.45,12.46,12.44,12.46,573000.0,8.9057,8.9128,8.8985,8.9128,573000.0
2011-09-16 14:45:00,12.46,12.47,12.44,12.47,220500.0,8.9128,8.92,8.8985,8.92,220500.0
2011-09-16 14:50:00,12.46,12.48,12.46,12.47,91800.0,8.9128,8.9271,8.9128,8.92,91800.0
2011-09-16 14:55:00,12.48,12.51,12.47,12.51,459700.0,8.9271,8.9486,8.92,8.9486,459700.0
2011-09-16 15:00:00,12.51,12.51,12.48,12.49,337900.0,8.9486,8.9486,8.9271,8.9343,337900.0
2011-09-16 15:05:00,12.49,12.49,12.47,12.47,35300.0,8.9343,8.9343,8.92,8.92,35300.0
2011-09-16 15:10:00,12.48,12.48,12.46,12.47,156000.0,8.9271,8.9271,8.9128,8.92,156000.0
2011-09-16 15:15:00,12.47,12.49,12.46,12.49,320300.0,8.92,8.9343,8.9128,8.9343,320300.0
2011-09-16 15:20:00,12.49,12.49,12.47,12.49,337700.0,8.9343,8.9343,8.92,8.9343,337700.0
2011-09-16 15:25:00,12.49,12.49,12.46,12.46,347600.0,8.9343,8.9343,8.9128,8.9128,347600.0
2011-09-16 15:30:00,12.46,12.47,12.44,12.46,214600.0,8.9128,8.92,8.8985,8.9128,214600.0
2011-09-16 15:35:00,12.45,12.46,12.42,12.42,235800.0,8.9057,8.9128,8.8842,8.8842,235800.0
2011-09-16 15:40:00,12.43,12.43,12.42,12.43,182100.0,8.8913,8.8913,8.8842,8.8913,182100.0
2011-09-16 15:45:00,12.43,12.43,12.4,12.4,421100.0,8.8913,8.8913,8.8699,8.8699,421100.0
2011-09-16 15:50:00,12.4,12.41,12.4,12.4,189200.0,8.8699,8.877,8.8699,8.8699,189200.0
2011-09-16 15:55:00,12.4,12.42,12.4,12.42,950000.0,8.8699,8.8842,8.8699,8.8842,950000.0
2011-09-19 09:30:00,12.18,12.18,12.01,12.06,540700.0,8.7125,8.7125,8.5909,8.6267,540700.0
2011-09-19 09:35:00,12.07,12.12,12.05,12.12,196800.0,8.6338,8.6696,8.6195,8.6696,196800.0
2011-09-19 09:40:00,12.12,12.14,12.1,12.11,171400.0,8.6696,8.6839,8.6553,8.6624,171400.0
2011-09-19 09:45:00,12.12,12.12,12.07,12.09,212600.0,8.6696,8.6696,8.6338,8.6481,212600.0
2011-09-19 09:50:00,12.09,12.1,12.04,12.04,234000.0,8.6481,8.6553,8.6124,8.6124,234000.0
2011-09-19 09:55:00,12.04,12.05,12.02,12.04,205900.0,8.6124,8.6195,8.5981,8.6124,205900.0
2011-09-19 10:00:00,12.05,12.08,12.04,12.08,64400.0,8.6195,8.641,8.6124,8.641,64400.0
2011-09-19 10:05:00,12.08,12.11,12.07,12.11,33400.0,8.641,8.6624,8.6338,8.6624,33400.0
2011-09-19 10:10:00,12.1,12.11,12.08,12.09,53700.0,8.6553,8.6624,8.641,8.6481,53700.0
2011-09-19 10:15:00,12.08,12.08,12.06,12.07,76600.0,8.641,8.641,8.6267,8.6338,76600.0
2011-09-19 10:20:00,12.06,12.07,12.04,12.04,26100.0,8.6267,8.6338,8.6124,8.6124,26100.0
2011-09-19 10:25:00,12.04,12.11,12.04,12.11,148800.0,8.6124,8.6624,8.6124,8.6624,148800.0
2011-09-19 10:30:00,12.1,12.11,12.09,12.1,143800.0,8.6553,8.6624,8.6481,8.6553,143800.0
2011-09-19 10:35:00,12.11,12.11,12.1,12.1,17000.0,8.6624,8.6624,8.6553,8.6553,17000.0
2011-09-19 10:40:00,12.11,12.11,12.1,12.1,34600.0,8.6624,8.6624,8.6553,8.6553,34600.0
2011-09-19 10:45:00,12.1,12.11,12.08,12.11,133300.0,8.6553,8.6624,8.641,8.6624,133300.0
2011-09-19 10:50:00,12.1,12.13,12.1,12.12,200400.0,8.6553,8.6768,8.6553,8.6696,200400.0
2011-09-19 10:55:00,12.12,12.12,12.11,12.12,20800.0,8.6696,8.6696,8.6624,8.6696,20800.0
2011-09-19 11:00:00,12.12,12.15,12.11,12.15,50300.0,8.6696,8.6911,8.6624,8.6911,50300.0
2011-09-19 11:05:00,12.15,12.17,12.14,12.17,95100.0,8.6911,8.7054,8.6839,8.7054,95100.0
2011-09-19 11:10:00,12.17,12.18,12.15,12.17,68200.0,8.7054,8.7125,8.6911,8.7054,68200.0
2011-09-19 11:15:00,12.17,12.18,12.15,12.16,76300.0,8.7054,8.7125,8.6911,8.6982,76300.0
2011-09-19 11:20:00,12.16,12.18,12.15,12.16,83100.0,8.6982,8.7125,8.6911,8.6982,83100.0
2011-09-19 11:25:00,12.17,12.18,12.16,12.17,44200.0,8.7054,8.7125,8.6982,8.7054,44200.0
2011-09-19 11:30:00,12.16,12.17,12.14,12.14,39300.0,8.6982,8.7054,8.6839,8.6839,39300.0
2011-09-19 11:35:00,12.15,12.16,12.14,12.16,27500.0,8.6911,8.6982,8.6839,8.6982,27500.0
2011-09-19 11:40:00,12.16,12.2,12.16,12.2,30200.0,8.6982,8.7268,8.6982,8.7268,30200.0
2011-09-19 11:45:00,12.2,12.24,12.19,12.21,90200.0,8.7268,8.7554,8.7197,8.734,90200.0
2011-09-19 11:50:00,12.21,12.22,12.17,12.17,54600.0,8.734,8.7411,8.7054,8.7054,54600.0
2011-09-19 11:55:00,12.17,12.18,12.16,12.16,29900.0,8.7054,8.7125,8.6982,8.6982,29900.0
2011-09-19 12:00:00,12.17,12.18,12.16,12.18,57200.0,8.7054,8.7125,8.6982,8.7125,57200.0
2011-09-19 12:05:00,12.18,12.18,12.17,12.18,35200.0,8.7125,8.7125,8.7054,8.7125,35200.0
2011-09-19 12:10:00,12.18,12.18,12.15,12.16,41200.0,8.7125,8.7125,8.6911,8.6982,41200.0
2011-09-19 12:15:00,12.16,12.16,12.15,12.16,12100.0,8.6982,8.6982,8.6911,8.6982,12100.0
2011-09-19 12:20:00,12.16,12.16,12.12,12.13,40700.0,8.6982,8.6982,8.6696,8.6768,40700.0
2011-09-19 12:25:00,12.13,12.13,12.12,12.12,10700.0,8.6768,8.6768,8.6696,8.6696,10700.0
2011-09-19 12:30:00,12.12,12.13,12.12,12.12,21700.0,8.6696,8.6768,8.6696,8.6696,21700.0
2011-09-19 12:35:00,12.13,12.13,12.09,12.09,68600.0,8.6768,8.6768,8.6481,8.6481,68600.0
2011-09-19 12:40:00,12.09,12.12,12.07,12.12,122100.0,8.6481,8.6696,8.6338,8.6696,122100.0
2011-09-19 12:45:00,12.12,12.12,12.1,12.11,70100.0,8.6696,8.6696,8.6553,8.6624,70100.0
2011-09-19 12:50:00,12.11,12.12,12.1,12.12,50200.0,8.6624,8.6696,8.6553,8.6696,50200.0
2011-09-19 12:55:00,12.11,12.13,12.11,12.13,23200.0,8.6624,8.6768,8.6624,8.6768,23200.0
2011-09-19 13:00:00,12.13,12.13,12.11,12.12,48100.0,8.6768,8.6768,8.6624,8.6696,48100.0
2011-09-19 13:05:00,12.13,12.16,12.12,12.16,28400.0,8.6768,8.6982,8.6696,8.6982,28400.0
2011-09-19 13:10:00,12.15,12.18,12.15,12.16,89300.0,8.6911,8.7125,8.6911,8.6982,89300.0
2011-09-19 13:15:00,12.16,12.16,12.12,12.13,140800.0,8.6982,8.6982,8.6696,8.6768,140800.0
2011-09-19 13:20:00,12.13,12.14,12.13,12.14,55200.0,8.6768,8.6839,8.6768,8.6839,55200.0
2011-09-19 13:25:00,12.14,12.15,12.13,12.15,27300.0,8.6839,8.6911,8.6768,8.6911,27300.0
2011-09-19 13:30:00,12.15,12.15,12.13,12.14,22200.0,8.6911,8.6911,8.6768,8.6839,22200.0
2011-09-19 13:35:00,12.14,12.15,12.14,12.15,27900.0,8.6839,8.6911,8.6839,8.6911,27900.0
2011-09-19 13:40:00,12.15,12.17,12.14,12.17,23100.0,8.6911,8.7054,8.6839,8.7054,23100.0
2011-09-19 13:45:00,12.17,12.17,12.16,12.17,17000.0,8.7054,8.7054,8.6982,8.7054,17000.0
2011-09-19 13:50:00,12.17,12.17,12.16,12.17,9700.0,8.7054,8.7054,8.6982,8.7054,9700.0
2011-09-19 13:55:00,12.16,12.17,12.16,12.16,26100.0,8.6982,8.7054,8.6982,8.6982,26100.0
2011-09-19 14:00:00,12.17,12.17,12.13,12.13,73500.0,8.7054,8.7054,8.6768,8.6768,73500.0
2011-09-19 14:05:00,12.14,12.19,12.13,12.18,74500.0,8.6839,8.7197,8.6768,8.7125,74500.0
2011-09-19 14:10:00,12.18,12.2,12.17,12.2,28200.0,8.7125,8.7268,8.7054,8.7268,28200.0
2011-09-19 14:15:00,12.19,12.21,12.19,12.2,50500.0,8.7197,8.734,8.7197,8.7268,50500.0
2011-09-19 14:20:00,12.2,12.2,12.19,12.19,13800.0,8.7268,8.7268,8.7197,8.7197,13800.0
2011-09-19 14:25:00,12.19,12.2,12.18,12.19,46400.0,8.7197,8.7268,8.7125,8.7197,46400.0
2011-09-19 14:30:00,12.19,12.19,12.18,12.19,17200.0,8.7197,8.7197,8.7125,8.7197,17200.0
2011-09-19 14:35:00,12.19,12.19,12.18,12.19,13200.0,8.7197,8.7197,8.7125,8.7197,13200.0
2011-09-19 14:40:00,12.19,12.2,12.18,12.19,72800.0,8.7197,8.7268,8.7125,8.7197,72800.0
2011-09-19 14:45:00,12.18,12.2,12.18,12.2,48600.0,8.7125,8.7268,8.7125,8.7268,48600.0
2011-09-19 14:50:00,12.2,12.21,12.16,12.17,175300.0,8.7268,8.734,8.6982,8.7054,175300.0
2011-09-19 14:55:00,12.16,12.17,12.15,12.15,30400.0,8.6982,8.7054,8.6911,8.6911,30400.0
2011-09-19 15:00:00,12.15,12.16,12.14,12.14,90300.0,8.6911,8.6982,8.6839,8.6839,90300.0
2011-09-19 15:05:00,12.14,12.16,12.14,12.15,71900.0,8.6839,8.6982,8.6839,8.6911,71900.0
2011-09-19 15:10:00,12.15,12.21,12.14,12.19,171400.0,8.6911,8.734,8.6839,8.7197,171400.0
2011-09-19 15:15:00,12.19,12.24,12.19,12.21,120100.0,8.7197,8.7554,8.7197,8.734,120100.0
2011-09-19 15:20:00,12.21,12.25,12.21,12.23,103400.0,8.734,8.7626,8.734,8.7483,103400.0
2011-09-19 15:25:00,12.24,12.24,12.21,12.23,101600.0,8.7554,8.7554,8.734,8.7483,101600.0
2011-09-19 15:30:00,12.24,12.29,12.24,12.27,243200.0,8.7554,8.7912,8.7554,8.7769,243200.0
2011-09-19 15:35:00,12.27,12.29,12.26,12.29,47800.0,8.7769,8.7912,8.7697,8.7912,47800.0
2011-09-19 15:40:00,12.28,12.29,12.26,12.27,123600.0,8.7841,8.7912,8.7697,8.7769,123600.0
2011-09-19 15:45:00,12.28,12.29,12.25,12.26,144000.0,8.7841,8.7912,8.7626,8.7697,144000.0
2011-09-19 15:50:00,12.26,12.27,12.23,12.25,153100.0,8.7697,8.7769,8.7483,8.7626,153100.0
2011-09-19 15:55:00,12.25,12.25,12.22,12.23,476300.0,8.7626,8.7626,8.7411,8.7483,476300.0
2011-09-20 09:30:00,12.24,12.25,12.17,12.19,421500.0,8.7554,8.7626,8.7054,8.7197,421500.0
2011-09-20 09:35:00,12.2,12.21,12.17,12.18,399100.0,8.7268,8.734,8.7054,8.7125,399100.0
2011-09-20 09:40:00,12.17,12.18,12.15,12.18,285800.0,8.7054,8.7125,8.6911,8.7125,285800.0
2011-09-20 09:45:00,12.18,12.18,12.12,12.16,227600.0,8.7125,8.7125,8.6696,8.6982,227600.0
2011-09-20 09:50:00,12.16,12.18,12.14,12.18,120700.0,8.6982,8.7125,8.6839,8.7125,120700.0
2011-09-20 09:55:00,12.18,12.23,12.18,12.22,216200.0,8.7125,8.7483,8.7125,8.7411,216200.0
2011-09-20 10:00:00,12.22,12.26,12.21,12.25,135400.0,8.7411,8.7697,8.734,8.7626,135400.0
2011-09-20 10:05:00,12.24,12.25,12.2,12.2,235300.0,8.7554,8.7626,8.7268,8.7268,235300.0
2011-09-20 10:10:00,12.2,12.22,12.19,12.21,117200.0,8.7268,8.7411,8.7197,8.734,117200.0
2011-09-20 10:15:00,12.22,12.25,12.22,12.25,205600.0,8.7411,8.7626,8.7411,8.7626,205600.0
2011-09-20 10:20:00,12.25,12.25,12.23,12.24,110700.0,8.7626,8.7626,8.7483,8.7554,110700.0
2011-09-20 10:25:00,12.23,12.26,12.23,12.25,315100.0,8.7483,8.7697,8.7483,8.7626,315100.0
2011-09-20 10:30:00,12.25,12.26,12.24,12.25,150600.0,8.7626,8.7697,8.7554,8.7626,150600.0
2011-09-20 10:35:00,12.25,12.26,12.24,12.26,204900.0,8.7626,8.7697,8.7554,8.7697,204900.0
2011-09-20 10:40:00,12.26,12.26,12.25,12.26,73400.0,8.7697,8.7697,8.7626,8.7697,73400.0
2011-09-20 10:45:00,12.26,12.26,12.25,12.26,34200.0,8.7697,8.7697,8.7626,8.7697,34200.0
2011-09-20 10:50:00,12.26,12.26,12.23,12.24,127500.0,8.7697,8.7697,8.7483,8.7554,127500.0
2011-09-20 10:55:00,12.24,12.25,12.23,12.25,61300.0,8.7554,8.7626,8.7483,8.7626,61300.0
2011-09-20 11:00:00,12.25,12.27,12.25,12.27,222200.0,8.7626,8.7769,8.7626,8.7769,222200.0
2011-09-20 11:05:00,12.27,12.28,12.26,12.27,68200.0,8.7769,8.7841,8.7697,8.7769,68200.0
2011-09-20 11:10:00,12.27,12.28,12.26,12.28,102000.0,8.7769,8.7841,8.7697,8.7841,102000.0
2011-09-20 11:15:00,12.28,12.28,12.27,12.27,30000.0,8.7841,8.7841,8.7769,8.7769,30000.0
2011-09-20 11:20:00,12.28,12.28,12.27,12.27,85500.0,8.7841,8.7841,8.7769,8.7769,85500.0
2011-09-20 11:25:00,12.28,12.28,12.27,12.28,46300.0,8.7841,8.7841,8.7769,8.7841,46300.0
2011-09-20 11:30:00,12.28,12.28,12.26,12.27,133100.0,8.7841,8.7841,8.7697,8.7769,133100.0
2011-09-20 11:35:00,12.26,12.27,12.25,12.26,172900.0,8.7697,8.7769,8.7626,8.7697,172900.0
2011-09-20 11:40:00,12.27,12.29,12.26,12.29,117700.0,8.7769,8.7912,8.7697,8.7912,117700.0
2011-09-20 11:45:00,12.29,12.29,12.28,12.29,51400.0,8.7912,8.7912,8.7841,8.7912,51400.0
2011-09-20 11:50:00,12.29,12.29,12.28,12.29,46500.0,8.7912,8.7912,8.7841,8.7912,46500.0
2011-09-20 11:55:00,12.28,12.29,12.28,12.29,35200.0,8.7841,8.7912,8.7841,8.7912,35200.0
2011-09-20 12:00:00,12.29,12.29,12.28,12.29,65700.0,8.7912,8.7912,8.7841,8.7912,65700.0
2011-09-20 12:05:00,12.29,12.29,12.26,12.26,79400.0,8.7912,8.7912,8.7697,8.7697,79400.0
2011-09-20 12:10:00,12.26,12.27,12.26,12.27,13200.0,8.7697,8.7769,8.7697,8.7769,13200.0
2011-09-20 12:15:00,12.27,12.27,12.26,12.26,41100.0,8.7769,8.7769,8.7697,8.7697,41100.0
2011-09-20 12:20:00,12.27,12.29,12.26,12.29,173000.0,8.7769,8.7912,8.7697,8.7912,173000.0
2011-09-20 12:25:00,12.28,12.29,12.27,12.27,125000.0,8.7841,8.7912,8.7769,8.7769,125000.0
2011-09-20 12:30:00,12.28,12.29,12.27,12.28,104300.0,8.7841,8.7912,8.7769,8.7841,104300.0
2011-09-20 12:35:00,12.28,12.28,12.24,12.25,139500.0,8.7841,8.7841,8.7554,8.7626,139500.0
2011-09-20 12:40:00,12.24,12.25,12.23,12.23,56300.0,8.7554,8.7626,8.7483,8.7483,56300.0
2011-09-20 12:45:00,12.23,12.24,12.23,12.23,15100.0,8.7483,8.7554,8.7483,8.7483,15100.0
2011-09-20 12:50:00,12.24,12.26,12.23,12.26,81700.0,8.7554,8.7697,8.7483,8.7697,81700.0
2011-09-20 12:55:00,12.26,12.26,12.25,12.26,14300.0,8.7697,8.7697,8.7626,8.7697,14300.0
2011-09-20 13:00:00,12.26,12.26,12.25,12.26,18800.0,8.7697,8.7697,8.7626,8.7697,18800.0
2011-09-20 13:05:00,12.26,12.26,12.25,12.26,17300.0,8.7697,8.7697,8.7626,8.7697,17300.0
2011-09-20 13:10:00,12.26,12.26,12.25,12.26,26800.0,8.7697,8.7697,8.7626,8.7697,26800.0
2011-09-20 13:15:00,12.26,12.26,12.25,12.26,44900.0,8.7697,8.7697,8.7626,8.7697,44900.0
2011-09-20 13:20:00,12.26,12.26,12.25,12.26,16200.0,8.7697,8.7697,8.7626,8.7697,16200.0
2011-09-20 13:25:00,12.26,12.26,12.25,12.26,37900.0,8.7697,8.7697,8.7626,8.7697,37900.0
2011-09-20 13:30:00,12.26,12.26,12.25,12.26,27800.0,8.7697,8.7697,8.7626,8.7697,27800.0
2011-09-20 13:35:00,12.26,12.26,12.25,12.26,22600.0,8.7697,8.7697,8.7626,8.7697,22600.0
2011-09-20 13:40:00,12.26,12.26,12.24,12.24,88900.0,8.7697,8.7697,8.7554,8.7554,88900.0
2011-09-20 13:45:00,12.24,12.25,12.22,12.22,107700.0,8.7554,8.7626,8.7411,8.7411,107700.0
2011-09-20 13:50:00,12.22,12.23,12.22,12.23,14900.0,8.7411,8.7483,8.7411,8.7483,14900.0
2011-09-20 13:55:00,12.23,12.23,12.22,12.23,45600.0,8.7483,8.7483,8.7411,8.7483,45600.0
2011-09-20 14:00:00,12.23,12.24,12.22,12.23,115100.0,8.7483,8.7554,8.7411,8.7483,115100.0
2011-09-20 14:05:00,12.23,12.26,12.22,12.26,157500.0,8.7483,8.7697,8.7411,8.7697,157500.0
2011-09-20 14:10:00,12.26,12.26,12.25,12.26,35300.0,8.7697,8.7697,8.7626,8.7697,35300.0
2011-09-20 14:15:00,12.26,12.27,12.25,12.27,67600.0,8.7697,8.7769,8.7626,8.7769,67600.0
2011-09-20 14:20:00,12.27,12.27,12.26,12.27,43700.0,8.7769,8.7769,8.7697,8.7769,43700.0
2011-09-20 14:25:00,12.27,12.27,12.26,12.26,45300.0,8.7769,8.7769,8.7697,8.7697,45300.0
2011-09-20 14:30:00,12.27,12.28,12.24,12.25,177500.0,8.7769,8.7841,8.7554,8.7626,177500.0
2011-09-20 14:35:00,12.24,12.27,12.24,12.26,264500.0,8.7554,8.7769,8.7554,8.7697,264500.0
2011-09-20 14:40:00,12.26,12.26,12.23,12.23,122500.0,8.7697,8.7697,8.7483,8.7483,122500.0
2011-09-20 14:45:00,12.23,12.24,12.22,12.23,135600.0,8.7483,8.7554,8.7411,8.7483,135600.0
2011-09-20 14:50:00,12.23,12.23,12.21,12.21,141000.0,8.7483,8.7483,8.734,8.734,141000.0
2011-09-20 14:55:00,12.22,12.23,12.21,12.23,151700.0,8.7411,8.7483,8.734,8.7483,151700.0
2011-09-20 15:00:00,12.23,12.23,12.2,12.21,75300.0,8.7483,8.7483,8.7268,8.734,75300.0
2011-09-20 15:05:00,12.21,12.21,12.15,12.18,226800.0,8.734,8.734,8.6911,8.7125,226800.0
2011-09-20 15:10:00,12.18,12.2,12.18,12.19,89800.0,8.7125,8.7268,8.7125,8.7197,89800.0
2011-09-20 15:15:00,12.2,12.2,12.15,12.16,324700.0,8.7268,8.7268,8.6911,8.6982,324700.0
2011-09-20 15:20:00,12.16,12.16,12.15,12.16,102300.0,8.6982,8.6982,8.6911,8.6982,102300.0
2011-09-20 15:25:00,12.16,12.17,12.15,12.16,229100.0,8.6982,8.7054,8.6911,8.6982,229100.0
2011-09-20 15:30:00,12.15,12.18,12.15,12.18,80200.0,8.6911,8.7125,8.6911,8.7125,80200.0
2011-09-20 15:35:00,12.18,12.2,12.17,12.2,245100.0,8.7125,8.7268,8.7054,8.7268,245100.0
2011-09-20 15:40:00,12.2,12.2,12.15,12.15,223700.0,8.7268,8.7268,8.6911,8.6911,223700.0
2011-09-20 15:45:00,12.15,12.16,12.13,12.16,144900.0,8.6911,8.6982,8.6768,8.6982,144900.0
2011-09-20 15:50:00,12.16,12.16,12.14,12.15,341700.0,8.6982,8.6982,8.6839,8.6911,341700.0
2011-09-20 15:55:00,12.15,12.15,12.11,12.13,458100.0,8.6911,8.6911,8.6624,8.6768,458100.0
2011-09-21 09:30:00,12.22,12.28,12.16,12.26,244100.0,8.7411,8.7841,8.6982,8.7697,244100.0
2011-09-21 09:35:00,12.26,12.28,12.21,12.27,193700.0,8.7697,8.7841,8.734,8.7769,193700.0
2011-09-21 09:40:00,12.27,12.3,12.25,12.25,353800.0,8.7769,8.7984,8.7626,8.7626,353800.0
2011-09-21 09:45:00,12.25,12.3,12.24,12.29,256900.0,8.7626,8.7984,8.7554,8.7912,256900.0
2011-09-21 09:50:00,12.29,12.3,12.28,12.29,97900.0,8.7912,8.7984,8.7841,8.7912,97900.0
2011-09-21 09:55:00,12.29,12.31,12.28,12.29,107400.0,8.7912,8.8055,8.7841,8.7912,107400.0
2011-09-21 10:00:00,12.29,12.31,12.25,12.29,265600.0,8.7912,8.8055,8.7626,8.7912,265600.0
2011-09-21 10:05:00,12.29,12.29,12.27,12.28,47000.0,8.7912,8.7912,8.7769,8.7841,47000.0
2011-09-21 10:10:00,12.28,12.28,12.23,12.25,350400.0,8.7841,8.7841,8.7483,8.7626,350400.0
2011-09-21 10:15:00,12.25,12.26,12.24,12.26,93500.0,8.7626,8.7697,8.7554,8.7697,93500.0
2011-09-21 10:20:00,12.26,12.26,12.22,12.24,86700.0,8.7697,8.7697,8.7411,8.7554,86700.0
2011-09-21 10:25:00,12.25,12.25,12.22,12.23,50800.0,8.7626,8.7626,8.7411,8.7483,50800.0
2011-09-21 10:30:00,12.23,12.23,12.19,12.22,109600.0,8.7483,8.7483,8.7197,8.7411,109600.0
2011-09-21 10:35:00,12.21,12.21,12.17,12.17,172700.0,8.734,8.734,8.7054,8.7054,172700.0
2011-09-21 10:40:00,12.18,12.19,12.15,12.19,188000.0,8.7125,8.7197,8.6911,8.7197,188000.0
2011-09-21 10:45:00,12.19,12.19,12.16,12.17,54800.0,8.7197,8.7197,8.6982,8.7054,54800.0
2011-09-21 10:50:00,12.16,12.17,12.15,12.15,68800.0,8.6982,8.7054,8.6911,8.6911,68800.0
2011-09-21 10:55:00,12.15,12.17,12.14,12.17,168900.0,8.6911,8.7054,8.6839,8.7054,168900.0
2011-09-21 11:00:00,12.17,12.23,12.17,12.21,215800.0,8.7054,8.7483,8.7054,8.734,215800.0
2011-09-21 11:05:00,12.21,12.21,12.19,12.21,65900.0,8.734,8.734,8.7197,8.734,65900.0
2011-09-21 11:10:00,12.2,12.24,12.19,12.22,110500.0,8.7268,8.7554,8.7197,8.7411,110500.0
2011-09-21 11:15:00,12.21,12.22,12.19,12.21,34800.0,8.734,8.7411,8.7197,8.734,34800.0
2011-09-21 11:20:00,12.21,12.21,12.18,12.19,102400.0,8.734,8.734,8.7125,8.7197,102400.0
2011-09-21 11:25:00,12.19,12.21,12.18,12.21,51400.0,8.7197,8.734,8.7125,8.734,51400.0
2011-09-21 11:30:00,12.21,12.23,12.2,12.23,113800.0,8.734,8.7483,8.7268,8.7483,113800.0
2011-09-21 11:35:00,12.23,12.24,12.22,12.24,65000.0,8.7483,8.7554,8.7411,8.7554,65000.0
2011-09-21 11:40:00,12.24,12.26,12.23,12.23,80700.0,8.7554,8.7697,8.7483,8.7483,80700.0
2011-09-21 11:45:00,12.23,12.24,12.22,12.23,31300.0,8.7483,8.7554,8.7411,8.7483,31300.0
2011-09-21 11:50:00,12.23,12.23,12.22,12.22,20200.0,8.7483,8.7483,8.7411,8.7411,20200.0
2011-09-21 11:55:00,12.22,12.23,12.22,12.23,35200.0,8.7411,8.7483,8.7411,8.7483,35200.0
2011-09-21 12:00:00,12.23,12.23,12.22,12.23,54500.0,8.7483,8.7483,8.7411,8.7483,54500.0
2011-09-21 12:05:00,12.23,12.25,12.22,12.22,284400.0,8.7483,8.7626,8.7411,8.7411,284400.0
2011-09-21 12:10:00,12.23,12.25,12.22,12.24,76500.0,8.7483,8.7626,8.7411,8.7554,76500.0
2011-09-21 12:15:00,12.25,12.29,12.25,12.29,168000.0,8.7626,8.7912,8.7626,8.7912,168000.0
2011-09-21 12:20:00,12.29,12.29,12.24,12.25,229000.0,8.7912,8.7912,8.7554,8.7626,229000.0
2011-09-21 12:25:00,12.25,12.25,12.22,12.24,89600.0,8.7626,8.7626,8.7411,8.7554,89600.0
2011-09-21 12:30:00,12.24,12.27,12.24,12.24,119900.0,8.7554,8.7769,8.7554,8.7554,119900.0
2011-09-21 12:35:00,12.24,12.29,12.24,12.29,164200.0,8.7554,8.7912,8.7554,8.7912,164200.0
2011-09-21 12:40:00,12.29,12.29,12.26,12.28,74000.0,8.7912,8.7912,8.7697,8.7841,74000.0
2011-09-21 12:45:00,12.27,12.27,12.24,12.25,99100.0,8.7769,8.7769,8.7554,8.7626,99100.0
2011-09-21 12:50:00,12.26,12.26,12.23,12.25,42100.0,8.7697,8.7697,8.7483,8.7626,42100.0
2011-09-21 12:55:00,12.25,12.26,12.24,12.26,26600.0,8.7626,8.7697,8.7554,8.7697,26600.0
2011-09-21 13:00:00,12.26,12.26,12.25,12.25,8200.0,8.7697,8.7697,8.7626,8.7626,8200.0
2011-09-21 13:05:00,12.26,12.27,12.24,12.24,125000.0,8.7697,8.7769,8.7554,8.7554,125000.0
2011-09-21 13:10:00,12.25,12.25,12.22,12.24,68400.0,8.7626,8.7626,8.7411,8.7554,68400.0
2011-09-21 13:15:00,12.24,12.24,12.2,12.21,90300.0,8.7554,8.7554,8.7268,8.734,90300.0
2011-09-21 13:20:00,12.22,12.23,12.21,12.23,37600.0,8.7411,8.7483,8.734,8.7483,37600.0
2011-09-21 13:25:00,12.23,12.24,12.22,12.24,46300.0,8.7483,8.7554,8.7411,8.7554,46300.0
2011-09-21 13:30:00,12.24,12.26,12.23,12.25,52900.0,8.7554,8.7697,8.7483,8.7626,52900.0
2011-09-21 13:35:00,12.25,12.25,12.24,12.25,14700.0,8.7626,8.7626,8.7554,8.7626,14700.0
2011-09-21 13:40:00,12.25,12.25,12.24,12.24,10100.0,8.7626,8.7626,8.7554,8.7554,10100.0
2011-09-21 13:45:00,12.24,12.25,12.22,12.23,214400.0,8.7554,8.7626,8.7411,8.7483,214400.0
2011-09-21 13:50:00,12.24,12.24,12.23,12.24,51800.0,8.7554,8.7554,8.7483,8.7554,51800.0
2011-09-21 13:55:00,12.24,12.24,12.23,12.24,29100.0,8.7554,8.7554,8.7483,8.7554,29100.0
2011-09-21 14:00:00,12.23,12.24,12.22,12.22,154500.0,8.7483,8.7554,8.7411,8.7411,154500.0
2011-09-21 14:05:00,12.23,12.23,12.2,12.2,52400.0,8.7483,8.7483,8.7268,8.7268,52400.0
2011-09-21 14:10:00,12.21,12.21,12.18,12.2,108400.0,8.734,8.734,8.7125,8.7268,108400.0
2011-09-21 14:15:00,12.2,12.22,12.2,12.22,30200.0,8.7268,8.7411,8.7268,8.7411,30200.0
2011-09-21 14:20:00,12.22,12.25,12.14,12.18,248700.0,8.7411,8.7626,8.6839,8.7125,248700.0
2011-09-21 14:25:00,12.18,12.19,12.14,12.19,171400.0,8.7125,8.7197,8.6839,8.7197,171400.0
2011-09-21 14:30:00,12.19,12.22,12.17,12.17,140400.0,8.7197,8.7411,8.7054,8.7054,140400.0
2011-09-21 14:35:00,12.18,12.18,12.1,12.14,311100.0,8.7125,8.7125,8.6553,8.6839,311100.0
2011-09-21 14:40:00,12.14,12.17,12.13,12.14,143000.0,8.6839,8.7054,8.6768,8.6839,143000.0
2011-09-21 14:45:00,12.14,12.18,12.13,12.18,119500.0,8.6839,8.7125,8.6768,8.7125,119500.0
2011-09-21 14:50:00,12.18,12.19,12.15,12.15,81900.0,8.7125,8.7197,8.6911,8.6911,81900.0
2011-09-21 14:55:00,12.15,12.16,12.13,12.13,117400.0,8.6911,8.6982,8.6768,8.6768,117400.0
2011-09-21 15:00:00,12.12,12.18,12.12,12.18,203300.0,8.6696,8.7125,8.6696,8.7125,203300.0
2011-09-21 15:05:00,12.18,12.19,12.15,12.16,82600.0,8.7125,8.7197,8.6911,8.6982,82600.0
2011-09-21 15:10:00,12.16,12.21,12.16,12.19,152800.0,8.6982,8.734,8.6982,8.7197,152800.0
2011-09-21 15:15:00,12.19,12.19,12.15,12.16,79300.0,8.7197,8.7197,8.6911,8.6982,79300.0
2011-09-21 15:20:00,12.15,12.16,12.1,12.13,178400.0,8.6911,8.6982,8.6553,8.6768,178400.0
2011-09-21 15:25:00,12.12,12.13,12.1,12.11,74100.0,8.6696,8.6768,8.6553,8.6624,74100.0
2011-09-21 15:30:00,12.11,12.11,12.04,12.05,117400.0,8.6624,8.6624,8.6124,8.6195,117400.0
2011-09-21 15:35:00,12.05,12.06,12.01,12.03,275400.0,8.6195,8.6267,8.5909,8.6052,275400.0
2011-09-21 15:40:00,12.02,12.02,12.0,12.02,272100.0,8.5981,8.5981,8.5838,8.5981,272100.0
2011-09-21 15:45:00,12.02,12.03,11.99,12.0,453400.0,8.5981,8.6052,8.5766,8.5838,453400.0
2011-09-21 15:50:00,12.0,12.01,11.98,11.99,813700.0,8.5838,8.5909,8.5695,8.5766,813700.0
2011-09-21 15:55:00,11.99,12.0,11.91,11.91,1380700.0,8.5766,8.5838,8.5194,8.5194,1380700.0
2011-09-22 09:30:00,11.52,11.55,11.47,11.54,1447200.0,8.2404,8.2619,8.2046,8.2547,1447200.0
2011-09-22 09:35:00,11.55,11.6,11.51,11.58,462900.0,8.2619,8.2976,8.2333,8.2833,462900.0
2011-09-22 09:40:00,11.58,11.58,11.48,11.49,406500.0,8.2833,8.2833,8.2118,8.219,406500.0
2011-09-22 09:45:00,11.49,11.5,11.46,11.47,205200.0,8.219,8.2261,8.1975,8.2046,205200.0
2011-09-22 09:50:00,11.46,11.47,11.42,11.45,165500.0,8.1975,8.2046,8.1689,8.1903,165500.0
2011-09-22 09:55:00,11.45,11.45,11.39,11.4,577000.0,8.1903,8.1903,8.1474,8.1546,577000.0
2011-09-22 10:00:00,11.4,11.48,11.39,11.47,390100.0,8.1546,8.2118,8.1474,8.2046,390100.0
2011-09-22 10:05:00,11.46,11.49,11.43,11.48,444600.0,8.1975,8.219,8.176,8.2118,444600.0
2011-09-22 10:10:00,11.48,11.52,11.48,11.52,1588000.0,8.2118,8.2404,8.2118,8.2404,1588000.0
2011-09-22 10:15:00,11.52,11.54,11.5,11.54,352400.0,8.2404,8.2547,8.2261,8.2547,352400.0
2011-09-22 10:20:00,11.54,11.57,11.53,11.55,302100.0,8.2547,8.2762,8.2476,8.2619,302100.0
2011-09-22 10:25:00,11.55,11.55,11.52,11.52,311300.0,8.2619,8.2619,8.2404,8.2404,311300.0
2011-09-22 10:30:00,11.52,11.61,11.52,11.58,589400.0,8.2404,8.3048,8.2404,8.2833,589400.0
2011-09-22 10:35:00,11.58,11.6,11.55,11.57,465100.0,8.2833,8.2976,8.2619,8.2762,465100.0
2011-09-22 10:40:00,11.56,11.6,11.55,11.6,348200.0,8.269,8.2976,8.2619,8.2976,348200.0
2011-09-22 10:45:00,11.61,11.64,11.6,11.63,501700.0,8.3048,8.3263,8.2976,8.3191,501700.0
2011-09-22 10:50:00,11.63,11.64,11.6,11.61,430900.0,8.3191,8.3263,8.2976,8.3048,430900.0
2011-09-22 10:55:00,11.61,11.63,11.6,11.62,175300.0,8.3048,8.3191,8.2976,8.3119,175300.0
2011-09-22 11:00:00,11.61,11.62,11.6,11.61,157200.0,8.3048,8.3119,8.2976,8.3048,157200.0
2011-09-22 11:05:00,11.61,11.61,11.59,11.6,50000.0,8.3048,8.3048,8.2905,8.2976,50000.0
2011-09-22 11:10:00,11.59,11.63,11.56,11.57,264000.0,8.2905,8.3191,8.269,8.2762,264000.0
2011-09-22 11:15:00,11.56,11.56,11.54,11.56,94900.0,8.269,8.269,8.2547,8.269,94900.0
2011-09-22 11:20:00,11.56,11.56,11.54,11.56,124800.0,8.269,8.269,8.2547,8.269,124800.0
2011-09-22 11:25:00,11.55,11.55,11.52,11.53,135200.0,8.2619,8.2619,8.2404,8.2476,135200.0
2011-09-22 11:30:00,11.54,11.55,11.52,11.55,294000.0,8.2547,8.2619,8.2404,8.2619,294000.0
2011-09-22 11:35:00,11.55,11.58,11.54,11.55,513000.0,8.2619,8.2833,8.2547,8.2619,513000.0
2011-09-22 11:40:00,11.56,11.56,11.54,11.56,258300.0,8.269,8.269,8.2547,8.269,258300.0
2011-09-22 11:45:00,11.56,11.56,11.52,11.53,256800.0,8.269,8.269,8.2404,8.2476,256800.0
2011-09-22 11:50:00,11.53,11.54,11.5,11.51,201200.0,8.2476,8.2547,8.2261,8.2333,201200.0
2011-09-22 11:55:00,11.52,11.53,11.5,11.51,98600.0,8.2404,8.2476,8.2261,8.2333,98600.0
2011-09-22 12:00:00,11.51,11.51,11.48,11.48,128400.0,8.2333,8.2333,8.2118,8.2118,128400.0
2011-09-22 12:05:00,11.48,11.49,11.46,11.48,274500.0,8.2118,8.219,8.1975,8.2118,274500.0
2011-09-22 12:10:00,11.47,11.48,11.44,11.44,207300.0,8.2046,8.2118,8.1832,8.1832,207300.0
2011-09-22 12:15:00,11.44,11.45,11.43,11.44,156700.0,8.1832,8.1903,8.176,8.1832,156700.0
2011-09-22 12:20:00,11.43,11.44,11.42,11.44,297500.0,8.176,8.1832,8.1689,8.1832,297500.0
2011-09-22 12:25:00,11.44,11.46,11.44,11.46,442500.0,8.1832,8.1975,8.1832,8.1975,442500.0
2011-09-22 12:30:00,11.46,11.49,11.44,11.49,326800.0,8.1975,8.219,8.1832,8.219,326800.0
2011-09-22 12:35:00,11.49,11.52,11.48,11.52,133000.0,8.219,8.2404,8.2118,8.2404,133000.0
2011-09-22 12:40:00,11.52,11.56,11.52,11.54,208100.0,8.2404,8.269,8.2404,8.2547,208100.0
2011-09-22 12:45:00,11.53,11.56,11.53,11.56,289000.0,8.2476,8.269,8.2476,8.269,289000.0
2011-09-22 12:50:00,11.55,11.56,11.55,11.55,232900.0,8.2619,8.269,8.2619,8.2619,232900.0
2011-09-22 12:55:00,11.55,11.56,11.53,11.54,72400.0,8.2619,8.269,8.2476,8.2547,72400.0
2011-09-22 13:00:00,11.54,11.54,11.52,11.53,114400.0,8.2547,8.2547,8.2404,8.2476,114400.0
2011-09-22 13:05:00,11.54,11.55,11.52,11.53,211600.0,8.2547,8.2619,8.2404,8.2476,211600.0
2011-09-22 13:10:00,11.53,11.56,11.53,11.54,227800.0,8.2476,8.269,8.2476,8.2547,227800.0
2011-09-22 13:15:00,11.55,11.57,11.53,11.56,265500.0,8.2619,8.2762,8.2476,8.269,265500.0
2011-09-22 13:20:00,11.55,11.56,11.52,11.52,143200.0,8.2619,8.269,8.2404,8.2404,143200.0
2011-09-22 13:25:00,11.52,11.56,11.5,11.54,394700.0,8.2404,8.269,8.2261,8.2547,394700.0
2011-09-22 13:30:00,11.54,11.54,11.52,11.54,135900.0,8.2547,8.2547,8.2404,8.2547,135900.0
2011-09-22 13:35:00,11.53,11.55,11.52,11.55,199000.0,8.2476,8.2619,8.2404,8.2619,199000.0
2011-09-22 13:40:00,11.55,11.57,11.54,11.55,105900.0,8.2619,8.2762,8.2547,8.2619,105900.0
2011-09-22 13:45:00,11.55,11.55,11.53,11.53,47200.0,8.2619,8.2619,8.2476,8.2476,47200.0
2011-09-22 13:50:00,11.53,11.54,11.49,11.5,122600.0,8.2476,8.2547,8.219,8.2261,122600.0
2011-09-22 13:55:00,11.49,11.5,11.46,11.46,167900.0,8.219,8.2261,8.1975,8.1975,167900.0
2011-09-22 14:00:00,11.47,11.5,11.45,11.46,167100.0,8.2046,8.2261,8.1903,8.1975,167100.0
2011-09-22 14:05:00,11.45,11.49,11.45,11.48,101400.0,8.1903,8.219,8.1903,8.2118,101400.0
2011-09-22 14:10:00,11.48,11.51,11.47,11.51,106600.0,8.2118,8.2333,8.2046,8.2333,106600.0
2011-09-22 14:15:00,11.51,11.51,11.46,11.46,78000.0,8.2333,8.2333,8.1975,8.1975,78000.0
2011-09-22 14:20:00,11.47,11.57,11.46,11.56,236700.0,8.2046,8.2762,8.1975,8.269,236700.0
2011-09-22 14:25:00,11.56,11.59,11.52,11.56,310500.0,8.269,8.2905,8.2404,8.269,310500.0
2011-09-22 14:30:00,11.56,11.57,11.49,11.51,148200.0,8.269,8.2762,8.219,8.2333,148200.0
2011-09-22 14:35:00,11.51,11.54,11.48,11.49,111100.0,8.2333,8.2547,8.2118,8.219,111100.0
2011-09-22 14:40:00,11.49,11.55,11.49,11.53,223700.0,8.219,8.2619,8.219,8.2476,223700.0
2011-09-22 14:45:00,11.54,11.54,11.5,11.5,118800.0,8.2547,8.2547,8.2261,8.2261,118800.0
2011-09-22 14:50:00,11.51,11.52,11.49,11.51,59600.0,8.2333,8.2404,8.219,8.2333,59600.0
2011-09-22 14:55:00,11.51,11.53,11.5,11.52,267400.0,8.2333,8.2476,8.2261,8.2404,267400.0
2011-09-22 15:00:00,11.52,11.53,11.52,11.52,82600.0,8.2404,8.2476,8.2404,8.2404,82600.0
2011-09-22 15:05:00,11.52,11.53,11.51,11.52,340100.0,8.2404,8.2476,8.2333,8.2404,340100.0
2011-09-22 15:10:00,11.52,11.53,11.51,11.52,273600.0,8.2404,8.2476,8.2333,8.2404,273600.0
2011-09-22 15:15:00,11.52,11.53,11.51,11.51,145800.0,8.2404,8.2476,8.2333,8.2333,145800.0
2011-09-22 15:20:00,11.51,11.52,11.47,11.48,833000.0,8.2333,8.2404,8.2046,8.2118,833000.0
2011-09-22 15:25:00,11.48,11.51,11.48,11.5,267600.0,8.2118,8.2333,8.2118,8.2261,267600.0
2011-09-22 15:30:00,11.49,11.56,11.49,11.51,285600.0,8.219,8.269,8.219,8.2333,285600.0
2011-09-22 15:35:00,11.51,11.54,11.48,11.52,422300.0,8.2333,8.2547,8.2118,8.2404,422300.0
2011-09-22 15:40:00,11.53,11.54,11.49,11.51,441900.0,8.2476,8.2547,8.219,8.2333,441900.0
2011-09-22 15:45:00,11.5,11.57,11.48,11.56,595500.0,8.2261,8.2762,8.2118,8.269,595500.0
2011-09-22 15:50:00,11.55,11.56,11.5,11.51,572000.0,8.2619,8.269,8.2261,8.2333,572000.0
2011-09-22 15:55:00,11.51,11.54,11.5,11.52,826800.0,8.2333,8.2547,8.2261,8.2404,826800.0
2011-09-23 09:30:00,11.26,11.42,11.25,11.38,444300.0,8.0544,8.1689,8.0473,8.1403,444300.0
2011-09-23 09:35:00,11.38,11.41,11.36,11.38,742600.0,8.1403,8.1617,8.126,8.1403,742600.0
2011-09-23 09:40:00,11.38,11.43,11.36,11.42,346300.0,8.1403,8.176,8.126,8.1689,346300.0
2011-09-23 09:45:00,11.42,11.45,11.41,11.41,363600.0,8.1689,8.1903,8.1617,8.1617,363600.0
2011-09-23 09:50:00,11.42,11.49,11.4,11.49,682800.0,8.1689,8.219,8.1546,8.219,682800.0
2011-09-23 09:55:00,11.49,11.52,11.47,11.48,376000.0,8.219,8.2404,8.2046,8.2118,376000.0
2011-09-23 10:00:00,11.49,11.53,11.48,11.49,388200.0,8.219,8.2476,8.2118,8.219,388200.0
2011-09-23 10:05:00,11.49,11.52,11.48,11.49,1579400.0,8.219,8.2404,8.2118,8.219,1579400.0
2011-09-23 10:10:00,11.5,11.51,11.44,11.46,332700.0,8.2261,8.2333,8.1832,8.1975,332700.0
2011-09-23 10:15:00,11.46,11.46,11.41,11.41,172800.0,8.1975,8.1975,8.1617,8.1617,172800.0
2011-09-23 10:20:00,11.41,11.42,11.4,11.41,92600.0,8.1617,8.1689,8.1546,8.1617,92600.0
2011-09-23 10:25:00,11.41,11.43,11.4,11.4,297800.0,8.1617,8.176,8.1546,8.1546,297800.0
2011-09-23 10:30:00,11.4,11.43,11.39,11.42,126000.0,8.1546,8.176,8.1474,8.1689,126000.0
2011-09-23 10:35:00,11.42,11.45,11.42,11.45,115700.0,8.1689,8.1903,8.1689,8.1903,115700.0
2011-09-23 10:40:00,11.45,11.45,11.41,11.42,145300.0,8.1903,8.1903,8.1617,8.1689,145300.0
2011-09-23 10:45:00,11.43,11.46,11.43,11.45,241200.0,8.176,8.1975,8.176,8.1903,241200.0
2011-09-23 10:50:00,11.45,11.49,11.45,11.48,229500.0,8.1903,8.219,8.1903,8.2118,229500.0
2011-09-23 10:55:00,11.47,11.5,11.47,11.5,217200.0,8.2046,8.2261,8.2046,8.2261,217200.0
2011-09-23 11:00:00,11.49,11.5,11.47,11.49,169400.0,8.219,8.2261,8.2046,8.219,169400.0
2011-09-23 11:05:00,11.49,11.53,11.48,11.53,195500.0,8.219,8.2476,8.2118,8.2476,195500.0
2011-09-23 11:10:00,11.53,11.53,11.49,11.51,382100.0,8.2476,8.2476,8.219,8.2333,382100.0
2011-09-23 11:15:00,11.51,11.54,11.51,11.53,243100.0,8.2333,8.2547,8.2333,8.2476,243100.0
2011-09-23 11:20:00,11.53,11.56,11.53,11.55,187400.0,8.2476,8.269,8.2476,8.2619,187400.0
2011-09-23 11:25:00,11.56,11.56,11.54,11.56,237900.0,8.269,8.269,8.2547,8.269,237900.0
2011-09-23 11:30:00,11.56,11.56,11.55,11.55,83300.0,8.269,8.269,8.2619,8.2619,83300.0
2011-09-23 11:35:00,11.55,11.56,11.51,11.52,221500.0,8.2619,8.269,8.2333,8.2404,221500.0
2011-09-23 11:40:00,11.52,11.53,11.51,11.51,183200.0,8.2404,8.2476,8.2333,8.2333,183200.0
2011-09-23 11:45:00,11.52,11.52,11.5,11.5,227500.0,8.2404,8.2404,8.2261,8.2261,227500.0
2011-09-23 11:50:00,11.49,11.5,11.48,11.49,151600.0,8.219,8.2261,8.2118,8.219,151600.0
2011-09-23 11:55:00,11.49,11.51,11.48,11.51,121200.0,8.219,8.2333,8.2118,8.2333,121200.0
2011-09-23 12:00:00,11.51,11.52,11.5,11.51,164700.0,8.2333,8.2404,8.2261,8.2333,164700.0
2011-09-23 12:05:00,11.52,11.53,11.52,11.52,115300.0,8.2404,8.2476,8.2404,8.2404,115300.0
2011-09-23 12:10:00,11.53,11.53,11.52,11.53,63100.0,8.2476,8.2476,8.2404,8.2476,63100.0
2011-09-23 12:15:00,11.53,11.55,11.52,11.54,115400.0,8.2476,8.2619,8.2404,8.2547,115400.0
2011-09-23 12:20:00,11.54,11.55,11.51,11.52,110800.0,8.2547,8.2619,8.2333,8.2404,110800.0
2011-09-23 12:25:00,11.52,11.52,11.49,11.5,100600.0,8.2404,8.2404,8.219,8.2261,100600.0
2011-09-23 12:30:00,11.5,11.52,11.49,11.51,77100.0,8.2261,8.2404,8.219,8.2333,77100.0
2011-09-23 12:35:00,11.52,11.52,11.51,11.51,101100.0,8.2404,8.2404,8.2333,8.2333,101100.0
2011-09-23 12:40:00,11.51,11.51,11.46,11.48,231200.0,8.2333,8.2333,8.1975,8.2118,231200.0
2011-09-23 12:45:00,11.48,11.55,11.47,11.53,261600.0,8.2118,8.2619,8.2046,8.2476,261600.0
2011-09-23 12:50:00,11.54,11.59,11.53,11.56,330100.0,8.2547,8.2905,8.2476,8.269,330100.0
2011-09-23 12:55:00,11.56,11.57,11.53,11.53,134900.0,8.269,8.2762,8.2476,8.2476,134900.0
2011-09-23 13:00:00,11.54,11.54,11.53,11.54,235800.0,8.2547,8.2547,8.2476,8.2547,235800.0
2011-09-23 13:05:00,11.54,11.54,11.51,11.52,76700.0,8.2547,8.2547,8.2333,8.2404,76700.0
2011-09-23 13:10:00,11.52,11.54,11.52,11.54,170000.0,8.2404,8.2547,8.2404,8.2547,170000.0
2011-09-23 13:15:00,11.54,11.54,11.5,11.52,297000.0,8.2547,8.2547,8.2261,8.2404,297000.0
2011-09-23 13:20:00,11.52,11.53,11.51,11.51,104500.0,8.2404,8.2476,8.2333,8.2333,104500.0
2011-09-23 13:25:00,11.51,11.53,11.51,11.53,40200.0,8.2333,8.2476,8.2333,8.2476,40200.0
2011-09-23 13:30:00,11.53,11.55,11.51,11.54,368700.0,8.2476,8.2619,8.2333,8.2547,368700.0
2011-09-23 13:35:00,11.54,11.54,11.53,11.53,124000.0,8.2547,8.2547,8.2476,8.2476,124000.0
2011-09-23 13:40:00,11.53,11.54,11.53,11.54,373100.0,8.2476,8.2547,8.2476,8.2547,373100.0
2011-09-23 13:45:00,11.54,11.55,11.53,11.54,103000.0,8.2547,8.2619,8.2476,8.2547,103000.0
2011-09-23 13:50:00,11.54,11.58,11.54,11.57,151100.0,8.2547,8.2833,8.2547,8.2762,151100.0
2011-09-23 13:55:00,11.58,11.6,11.58,11.6,76900.0,8.2833,8.2976,8.2833,8.2976,76900.0
2011-09-23 14:00:00,11.6,11.61,11.59,11.6,253300.0,8.2976,8.3048,8.2905,8.2976,253300.0
2011-09-23 14:05:00,11.6,11.6,11.56,11.58,193500.0,8.2976,8.2976,8.269,8.2833,193500.0
2011-09-23 14:10:00,11.58,11.58,11.56,11.56,66200.0,8.2833,8.2833,8.269,8.269,66200.0
2011-09-23 14:15:00,11.57,11.58,11.56,11.58,126600.0,8.2762,8.2833,8.269,8.2833,126600.0
2011-09-23 14:20:00,11.57,11.58,11.54,11.55,234300.0,8.2762,8.2833,8.2547,8.2619,234300.0
2011-09-23 14:25:00,11.55,11.56,11.54,11.55,124400.0,8.2619,8.269,8.2547,8.2619,124400.0
2011-09-23 14:30:00,11.55,11.61,11.55,11.6,202000.0,8.2619,8.3048,8.2619,8.2976,202000.0
2011-09-23 14:35:00,11.61,11.63,11.6,11.63,196900.0,8.3048,8.3191,8.2976,8.3191,196900.0
2011-09-23 14:40:00,11.63,11.63,11.61,11.62,520800.0,8.3191,8.3191,8.3048,8.3119,520800.0
2011-09-23 14:45:00,11.62,11.63,11.61,11.62,272200.0,8.3119,8.3191,8.3048,8.3119,272200.0
2011-09-23 14:50:00,11.63,11.65,11.61,11.65,481100.0,8.3191,8.3334,8.3048,8.3334,481100.0
2011-09-23 14:55:00,11.65,11.65,11.63,11.63,227900.0,8.3334,8.3334,8.3191,8.3191,227900.0
2011-09-23 15:00:00,11.63,11.65,11.63,11.64,416300.0,8.3191,8.3334,8.3191,8.3263,416300.0
2011-09-23 15:05:00,11.64,11.65,11.63,11.65,248000.0,8.3263,8.3334,8.3191,8.3334,248000.0
2011-09-23 15:10:00,11.65,11.66,11.64,11.65,243500.0,8.3334,8.3406,8.3263,8.3334,243500.0
2011-09-23 15:15:00,11.65,11.66,11.64,11.65,366200.0,8.3334,8.3406,8.3263,8.3334,366200.0
2011-09-23 15:20:00,11.65,11.67,11.64,11.67,221200.0,8.3334,8.3477,8.3263,8.3477,221200.0
2011-09-23 15:25:00,11.67,11.68,11.66,11.68,227800.0,8.3477,8.3549,8.3406,8.3549,227800.0
2011-09-23 15:30:00,11.68,11.69,11.67,11.69,169200.0,8.3549,8.362,8.3477,8.362,169200.0
2011-09-23 15:35:00,11.69,11.69,11.67,11.68,285800.0,8.362,8.362,8.3477,8.3549,285800.0
2011-09-23 15:40:00,11.67,11.68,11.65,11.66,344400.0,8.3477,8.3549,8.3334,8.3406,344400.0
2011-09-23 15:45:00,11.66,11.67,11.65,11.66,286300.0,8.3406,8.3477,8.3334,8.3406,286300.0
2011-09-23 15:50:00,11.66,11.67,11.65,11.66,538200.0,8.3406,8.3477,8.3334,8.3406,538200.0
2011-09-23 15:55:00,11.66,11.7,11.65,11.69,1135300.0,8.3406,8.3692,8.3334,8.362,1135300.0
2011-09-26 09:30:00,11.59,11.65,11.4,11.43,830200.0,8.2905,8.3334,8.1546,8.176,830200.0
2011-09-26 09:35:00,11.42,11.46,11.38,11.41,459000.0,8.1689,8.1975,8.1403,8.1617,459000.0
2011-09-26 09:40:00,11.4,11.5,11.38,11.49,542000.0,8.1546,8.2261,8.1403,8.219,542000.0
2011-09-26 09:45:00,11.5,11.5,11.44,11.45,236700.0,8.2261,8.2261,8.1832,8.1903,236700.0
2011-09-26 09:50:00,11.45,11.46,11.42,11.44,300700.0,8.1903,8.1975,8.1689,8.1832,300700.0
2011-09-26 09:55:00,11.43,11.45,11.4,11.43,362100.0,8.176,8.1903,8.1546,8.176,362100.0
2011-09-26 10:00:00,11.43,11.45,11.37,11.41,272200.0,8.176,8.1903,8.1331,8.1617,272200.0
2011-09-26 10:05:00,11.42,11.42,11.33,11.33,333400.0,8.1689,8.1689,8.1045,8.1045,333400.0
2011-09-26 10:10:00,11.33,11.34,11.31,11.32,174700.0,8.1045,8.1117,8.0902,8.0974,174700.0
2011-09-26 10:15:00,11.32,11.34,11.3,11.34,92700.0,8.0974,8.1117,8.083,8.1117,92700.0
2011-09-26 10:20:00,11.34,11.35,11.32,11.34,161200.0,8.1117,8.1188,8.0974,8.1117,161200.0
2011-09-26 10:25:00,11.34,11.41,11.34,11.41,133300.0,8.1117,8.1617,8.1117,8.1617,133300.0
2011-09-26 10:30:00,11.41,11.41,11.35,11.35,247100.0,8.1617,8.1617,8.1188,8.1188,247100.0
2011-09-26 10:35:00,11.36,11.37,11.34,11.35,306500.0,8.126,8.1331,8.1117,8.1188,306500.0
2011-09-26 10:40:00,11.35,11.42,11.35,11.4,273000.0,8.1188,8.1689,8.1188,8.1546,273000.0
2011-09-26 10:45:00,11.41,11.42,11.38,11.39,140200.0,8.1617,8.1689,8.1403,8.1474,140200.0
2011-09-26 10:50:00,11.38,11.45,11.38,11.44,217600.0,8.1403,8.1903,8.1403,8.1832,217600.0
2011-09-26 10:55:00,11.45,11.45,11.41,11.44,144900.0,8.1903,8.1903,8.1617,8.1832,144900.0
2011-09-26 11:00:00,11.44,11.46,11.42,11.43,278200.0,8.1832,8.1975,8.1689,8.176,278200.0
2011-09-26 11:05:00,11.42,11.45,11.42,11.43,127800.0,8.1689,8.1903,8.1689,8.176,127800.0
2011-09-26 11:10:00,11.44,11.44,11.41,11.44,61000.0,8.1832,8.1832,8.1617,8.1832,61000.0
2011-09-26 11:15:00,11.44,11.48,11.43,11.47,120100.0,8.1832,8.2118,8.176,8.2046,120100.0
2011-09-26 11:20:00,11.48,11.52,11.46,11.51,549200.0,8.2118,8.2404,8.1975,8.2333,549200.0
2011-09-26 11:25:00,11.51,11.52,11.48,11.5,384300.0,8.2333,8.2404,8.2118,8.2261,384300.0
2011-09-26 11:30:00,11.5,11.5,11.46,11.48,166500.0,8.2261,8.2261,8.1975,8.2118,166500.0
2011-09-26 11:35:00,11.48,11.51,11.48,11.51,130500.0,8.2118,8.2333,8.2118,8.2333,130500.0
2011-09-26 11:40:00,11.5,11.53,11.5,11.51,116800.0,8.2261,8.2476,8.2261,8.2333,116800.0
2011-09-26 11:45:00,11.5,11.51,11.5,11.51,115100.0,8.2261,8.2333,8.2261,8.2333,115100.0
2011-09-26 11:50:00,11.5,11.52,11.49,11.52,106100.0,8.2261,8.2404,8.219,8.2404,106100.0
2011-09-26 11:55:00,11.51,11.53,11.51,11.52,281300.0,8.2333,8.2476,8.2333,8.2404,281300.0
2011-09-26 12:00:00,11.53,11.53,11.48,11.49,98900.0,8.2476,8.2476,8.2118,8.219,98900.0
2011-09-26 12:05:00,11.49,11.5,11.47,11.48,116300.0,8.219,8.2261,8.2046,8.2118,116300.0
2011-09-26 12:10:00,11.48,11.48,11.47,11.47,27100.0,8.2118,8.2118,8.2046,8.2046,27100.0
2011-09-26 12:15:00,11.47,11.49,11.47,11.48,74100.0,8.2046,8.219,8.2046,8.2118,74100.0
2011-09-26 12:20:00,11.49,11.49,11.45,11.46,145900.0,8.219,8.219,8.1903,8.1975,145900.0
2011-09-26 12:25:00,11.46,11.49,11.45,11.48,125000.0,8.1975,8.219,8.1903,8.2118,125000.0
2011-09-26 12:30:00,11.48,11.5,11.48,11.5,69200.0,8.2118,8.2261,8.2118,8.2261,69200.0
2011-09-26 12:35:00,11.5,11.51,11.49,11.5,89500.0,8.2261,8.2333,8.219,8.2261,89500.0
2011-09-26 12:40:00,11.49,11.5,11.46,11.46,154900.0,8.219,8.2261,8.1975,8.1975,154900.0
2011-09-26 12:45:00,11.46,11.47,11.45,11.45,130200.0,8.1975,8.2046,8.1903,8.1903,130200.0
2011-09-26 12:50:00,11.45,11.45,11.43,11.45,101700.0,8.1903,8.1903,8.176,8.1903,101700.0
2011-09-26 12:55:00,11.44,11.45,11.44,11.45,56800.0,8.1832,8.1903,8.1832,8.1903,56800.0
2011-09-26 13:00:00,11.45,11.45,11.4,11.42,133800.0,8.1903,8.1903,8.1546,8.1689,133800.0
2011-09-26 13:05:00,11.42,11.44,11.42,11.44,77300.0,8.1689,8.1832,8.1689,8.1832,77300.0
2011-09-26 13:10:00,11.44,11.44,11.41,11.41,329500.0,8.1832,8.1832,8.1617,8.1617,329500.0
2011-09-26 13:15:00,11.42,11.43,11.41,11.42,86500.0,8.1689,8.176,8.1617,8.1689,86500.0
2011-09-26 13:20:00,11.41,11.43,11.41,11.43,90500.0,8.1617,8.176,8.1617,8.176,90500.0
2011-09-26 13:25:00,11.43,11.44,11.42,11.42,216000.0,8.176,8.1832,8.1689,8.1689,216000.0
2011-09-26 13:30:00,11.42,11.44,11.4,11.4,178100.0,8.1689,8.1832,8.1546,8.1546,178100.0
2011-09-26 13:35:00,11.4,11.41,11.35,11.39,233000.0,8.1546,8.1617,8.1188,8.1474,233000.0
2011-09-26 13:40:00,11.39,11.4,11.38,11.38,105200.0,8.1474,8.1546,8.1403,8.1403,105200.0
2011-09-26 13:45:00,11.38,11.41,11.38,11.39,180500.0,8.1403,8.1617,8.1403,8.1474,180500.0
2011-09-26 13:50:00,11.4,11.43,11.4,11.43,111900.0,8.1546,8.176,8.1546,8.176,111900.0
2011-09-26 13:55:00,11.43,11.44,11.42,11.44,39500.0,8.176,8.1832,8.1689,8.1832,39500.0
2011-09-26 14:00:00,11.44,11.48,11.43,11.48,302800.0,8.1832,8.2118,8.176,8.2118,302800.0
2011-09-26 14:05:00,11.48,11.48,11.45,11.45,155100.0,8.2118,8.2118,8.1903,8.1903,155100.0
2011-09-26 14:10:00,11.44,11.46,11.43,11.43,160800.0,8.1832,8.1975,8.176,8.176,160800.0
2011-09-26 14:15:00,11.43,11.45,11.43,11.44,127500.0,8.176,8.1903,8.176,8.1832,127500.0
2011-09-26 14:20:00,11.43,11.46,11.43,11.46,68600.0,8.176,8.1975,8.176,8.1975,68600.0
2011-09-26 14:25:00,11.46,11.47,11.45,11.46,111900.0,8.1975,8.2046,8.1903,8.1975,111900.0
2011-09-26 14:30:00,11.47,11.48,11.44,11.48,293600.0,8.2046,8.2118,8.1832,8.2118,293600.0
2011-09-26 14:35:00,11.48,11.49,11.47,11.48,84700.0,8.2118,8.219,8.2046,8.2118,84700.0
2011-09-26 14:40:00,11.48,11.48,11.43,11.44,92700.0,8.2118,8.2118,8.176,8.1832,92700.0
2011-09-26 14:45:00,11.43,11.44,11.43,11.44,94700.0,8.176,8.1832,8.176,8.1832,94700.0
2011-09-26 14:50:00,11.44,11.46,11.43,11.46,185500.0,8.1832,8.1975,8.176,8.1975,185500.0
2011-09-26 14:55:00,11.46,11.47,11.45,11.45,198800.0,8.1975,8.2046,8.1903,8.1903,198800.0
2011-09-26 15:00:00,11.46,11.5,11.45,11.49,277600.0,8.1975,8.2261,8.1903,8.219,277600.0
2011-09-26 15:05:00,11.48,11.49,11.48,11.49,113000.0,8.2118,8.219,8.2118,8.219,113000.0
2011-09-26 15:10:00,11.49,11.5,11.48,11.5,223400.0,8.219,8.2261,8.2118,8.2261,223400.0
2011-09-26 15:15:00,11.5,11.53,11.49,11.53,179500.0,8.2261,8.2476,8.219,8.2476,179500.0
2011-09-26 15:20:00,11.53,11.54,11.52,11.52,278900.0,8.2476,8.2547,8.2404,8.2404,278900.0
2011-09-26 15:25:00,11.52,11.54,11.51,11.54,176100.0,8.2404,8.2547,8.2333,8.2547,176100.0
2011-09-26 15:30:00,11.54,11.54,11.51,11.53,278900.0,8.2547,8.2547,8.2333,8.2476,278900.0
2011-09-26 15:35:00,11.53,11.55,11.52,11.54,672000.0,8.2476,8.2619,8.2404,8.2547,672000.0
2011-09-26 15:40:00,11.54,11.54,11.52,11.53,294600.0,8.2547,8.2547,8.2404,8.2476,294600.0
2011-09-26 15:45:00,11.54,11.56,11.53,11.55,674900.0,8.2547,8.269,8.2476,8.2619,674900.0
2011-09-26 15:50:00,11.53,11.56,11.53,11.55,431800.0,8.2476,8.269,8.2476,8.2619,431800.0
2011-09-26 15:55:00,11.55,11.58,11.54,11.57,938400.0,8.2619,8.2833,8.2547,8.2762,938400.0
2011-09-27 09:30:00,11.87,11.95,11.74,11.9,850900.0,8.4908,8.548,8.3978,8.5122,850900.0
2011-09-27 09:35:00,11.9,11.9,11.76,11.81,769900.0,8.5122,8.5122,8.4121,8.4479,769900.0
2011-09-27 09:40:00,11.8,11.85,11.8,11.83,320400.0,8.4407,8.4765,8.4407,8.4622,320400.0
2011-09-27 09:45:00,11.83,11.87,11.82,11.85,313100.0,8.4622,8.4908,8.455,8.4765,313100.0
2011-09-27 09:50:00,11.85,11.92,11.84,11.88,292600.0,8.4765,8.5265,8.4693,8.4979,292600.0
2011-09-27 09:55:00,11.89,11.91,11.87,11.89,212700.0,8.5051,8.5194,8.4908,8.5051,212700.0
2011-09-27 10:00:00,11.89,11.9,11.86,11.86,173700.0,8.5051,8.5122,8.4836,8.4836,173700.0
2011-09-27 10:05:00,11.86,11.88,11.85,11.88,161800.0,8.4836,8.4979,8.4765,8.4979,161800.0
2011-09-27 10:10:00,11.87,11.92,11.86,11.88,246900.0,8.4908,8.5265,8.4836,8.4979,246900.0
2011-09-27 10:15:00,11.88,11.94,11.88,11.9,275100.0,8.4979,8.5408,8.4979,8.5122,275100.0
2011-09-27 10:20:00,11.9,11.93,11.89,11.92,188200.0,8.5122,8.5337,8.5051,8.5265,188200.0
2011-09-27 10:25:00,11.92,11.96,11.92,11.94,147500.0,8.5265,8.5552,8.5265,8.5408,147500.0
2011-09-27 10:30:00,11.94,11.96,11.93,11.93,130500.0,8.5408,8.5552,8.5337,8.5337,130500.0
2011-09-27 10:35:00,11.93,11.95,11.92,11.94,175600.0,8.5337,8.548,8.5265,8.5408,175600.0
2011-09-27 10:40:00,11.93,11.97,11.93,11.95,135400.0,8.5337,8.5623,8.5337,8.548,135400.0
2011-09-27 10:45:00,11.96,11.99,11.95,11.97,180800.0,8.5552,8.5766,8.548,8.5623,180800.0
2011-09-27 10:50:00,11.97,12.02,11.97,12.01,326700.0,8.5623,8.5981,8.5623,8.5909,326700.0
2011-09-27 10:55:00,12.01,12.04,12.01,12.04,226400.0,8.5909,8.6124,8.5909,8.6124,226400.0
2011-09-27 11:00:00,12.04,12.05,11.99,12.03,357200.0,8.6124,8.6195,8.5766,8.6052,357200.0
2011-09-27 11:05:00,12.02,12.03,12.0,12.0,236600.0,8.5981,8.6052,8.5838,8.5838,236600.0
2011-09-27 11:10:00,12.01,12.03,12.0,12.02,138400.0,8.5909,8.6052,8.5838,8.5981,138400.0
2011-09-27 11:15:00,12.03,12.03,12.01,12.03,198400.0,8.6052,8.6052,8.5909,8.6052,198400.0
2011-09-27 11:20:00,12.03,12.03,12.0,12.02,542500.0,8.6052,8.6052,8.5838,8.5981,542500.0
2011-09-27 11:25:00,12.04,12.05,12.02,12.04,220800.0,8.6124,8.6195,8.5981,8.6124,220800.0
2011-09-27 11:30:00,12.03,12.05,12.03,12.05,145800.0,8.6052,8.6195,8.6052,8.6195,145800.0
2011-09-27 11:35:00,12.04,12.05,12.03,12.04,283600.0,8.6124,8.6195,8.6052,8.6124,283600.0
2011-09-27 11:40:00,12.03,12.05,12.03,12.04,88200.0,8.6052,8.6195,8.6052,8.6124,88200.0
2011-09-27 11:45:00,12.04,12.05,12.01,12.03,342500.0,8.6124,8.6195,8.5909,8.6052,342500.0
2011-09-27 11:50:00,12.03,12.03,12.01,12.02,210000.0,8.6052,8.6052,8.5909,8.5981,210000.0
2011-09-27 11:55:00,12.02,12.04,12.01,12.04,54600.0,8.5981,8.6124,8.5909,8.6124,54600.0
2011-09-27 12:00:00,12.03,12.05,12.02,12.03,253700.0,8.6052,8.6195,8.5981,8.6052,253700.0
2011-09-27 12:05:00,12.02,12.04,12.02,12.04,55500.0,8.5981,8.6124,8.5981,8.6124,55500.0
2011-09-27 12:10:00,12.03,12.05,12.03,12.05,106900.0,8.6052,8.6195,8.6052,8.6195,106900.0
2011-09-27 12:15:00,12.04,12.05,12.04,12.05,38000.0,8.6124,8.6195,8.6124,8.6195,38000.0
2011-09-27 12:20:00,12.04,12.06,12.04,12.04,260600.0,8.6124,8.6267,8.6124,8.6124,260600.0
2011-09-27 12:25:00,12.04,12.05,12.04,12.04,36300.0,8.6124,8.6195,8.6124,8.6124,36300.0
2011-09-27 12:30:00,12.04,12.05,12.04,12.04,33100.0,8.6124,8.6195,8.6124,8.6124,33100.0
2011-09-27 12:35:00,12.04,12.06,12.04,12.05,203200.0,8.6124,8.6267,8.6124,8.6195,203200.0
2011-09-27 12:40:00,12.05,12.06,12.05,12.05,80100.0,8.6195,8.6267,8.6195,8.6195,80100.0
2011-09-27 12:45:00,12.05,12.06,12.05,12.06,41500.0,8.6195,8.6267,8.6195,8.6267,41500.0
2011-09-27 12:50:00,12.06,12.07,12.05,12.07,92000.0,8.6267,8.6338,8.6195,8.6338,92000.0
2011-09-27 12:55:00,12.07,12.07,12.06,12.07,176000.0,8.6338,8.6338,8.6267,8.6338,176000.0
2011-09-27 13:00:00,12.07,12.09,12.06,12.09,112900.0,8.6338,8.6481,8.6267,8.6481,112900.0
2011-09-27 13:05:00,12.08,12.1,12.08,12.08,135000.0,8.641,8.6553,8.641,8.641,135000.0
2011-09-27 13:10:00,12.09,12.1,12.08,12.09,253200.0,8.6481,8.6553,8.641,8.6481,253200.0
2011-09-27 13:15:00,12.1,12.11,12.1,12.11,220100.0,8.6553,8.6624,8.6553,8.6624,220100.0
2011-09-27 13:20:00,12.11,12.14,12.1,12.13,296800.0,8.6624,8.6839,8.6553,8.6768,296800.0
2011-09-27 13:25:00,12.13,12.15,12.13,12.14,108600.0,8.6768,8.6911,8.6768,8.6839,108600.0
2011-09-27 13:30:00,12.14,12.15,12.14,12.14,98900.0,8.6839,8.6911,8.6839,8.6839,98900.0
2011-09-27 13:35:00,12.14,12.15,12.14,12.15,40600.0,8.6839,8.6911,8.6839,8.6911,40600.0
2011-09-27 13:40:00,12.15,12.16,12.14,12.14,318100.0,8.6911,8.6982,8.6839,8.6839,318100.0
2011-09-27 13:45:00,12.15,12.15,12.14,12.14,32100.0,8.6911,8.6911,8.6839,8.6839,32100.0
2011-09-27 13:50:00,12.15,12.16,12.13,12.13,206200.0,8.6911,8.6982,8.6768,8.6768,206200.0
2011-09-27 13:55:00,12.13,12.15,12.13,12.15,144200.0,8.6768,8.6911,8.6768,8.6911,144200.0
2011-09-27 14:00:00,12.15,12.15,12.14,12.15,33900.0,8.6911,8.6911,8.6839,8.6911,33900.0
2011-09-27 14:05:00,12.14,12.15,12.11,12.11,156800.0,8.6839,8.6911,8.6624,8.6624,156800.0
2011-09-27 14:10:00,12.12,12.15,12.11,12.14,137800.0,8.6696,8.6911,8.6624,8.6839,137800.0
2011-09-27 14:15:00,12.13,12.14,12.13,12.14,164600.0,8.6768,8.6839,8.6768,8.6839,164600.0
2011-09-27 14:20:00,12.13,12.14,12.11,12.11,88700.0,8.6768,8.6839,8.6624,8.6624,88700.0
2011-09-27 14:25:00,12.11,12.12,12.1,12.12,172100.0,8.6624,8.6696,8.6553,8.6696,172100.0
2011-09-27 14:30:00,12.12,12.13,12.11,12.13,38300.0,8.6696,8.6768,8.6624,8.6768,38300.0
2011-09-27 14:35:00,12.13,12.14,12.12,12.13,244800.0,8.6768,8.6839,8.6696,8.6768,244800.0
2011-09-27 14:40:00,12.13,12.13,12.12,12.12,89100.0,8.6768,8.6768,8.6696,8.6696,89100.0
2011-09-27 14:45:00,12.12,12.13,12.12,12.13,98100.0,8.6696,8.6768,8.6696,8.6768,98100.0
2011-09-27 14:50:00,12.12,12.13,12.11,12.11,195000.0,8.6696,8.6768,8.6624,8.6624,195000.0
2011-09-27 14:55:00,12.12,12.12,12.1,12.1,127300.0,8.6696,8.6696,8.6553,8.6553,127300.0
2011-09-27 15:00:00,12.1,12.11,12.06,12.07,179700.0,8.6553,8.6624,8.6267,8.6338,179700.0
2011-09-27 15:05:00,12.07,12.08,12.03,12.05,218400.0,8.6338,8.641,8.6052,8.6195,218400.0
2011-09-27 15:10:00,12.05,12.07,12.02,12.03,228000.0,8.6195,8.6338,8.5981,8.6052,228000.0
2011-09-27 15:15:00,12.03,12.07,12.03,12.04,268100.0,8.6052,8.6338,8.6052,8.6124,268100.0
2011-09-27 15:20:00,12.04,12.07,12.02,12.04,664700.0,8.6124,8.6338,8.5981,8.6124,664700.0
2011-09-27 15:25:00,12.03,12.05,12.01,12.04,271400.0,8.6052,8.6195,8.5909,8.6124,271400.0
2011-09-27 15:30:00,12.04,12.06,12.02,12.02,234800.0,8.6124,8.6267,8.5981,8.5981,234800.0
2011-09-27 15:35:00,12.02,12.04,12.0,12.0,210600.0,8.5981,8.6124,8.5838,8.5838,210600.0
2011-09-27 15:40:00,12.0,12.01,11.97,12.0,415300.0,8.5838,8.5909,8.5623,8.5838,415300.0
2011-09-27 15:45:00,12.0,12.01,11.94,11.97,447800.0,8.5838,8.5909,8.5408,8.5623,447800.0
2011-09-27 15:50:00,11.97,11.98,11.95,11.96,325100.0,8.5623,8.5695,8.548,8.5552,325100.0
2011-09-27 15:55:00,11.96,12.02,11.95,12.01,785100.0,8.5552,8.5981,8.548,8.5909,785100.0
2011-09-28 09:30:00,11.94,12.0,11.86,11.94,341800.0,8.5408,8.5838,8.4836,8.5408,341800.0
2011-09-28 09:35:00,11.94,11.94,11.88,11.93,286100.0,8.5408,8.5408,8.4979,8.5337,286100.0
2011-09-28 09:40:00,11.93,11.97,11.91,11.97,242200.0,8.5337,8.5623,8.5194,8.5623,242200.0
2011-09-28 09:45:00,11.96,11.99,11.94,11.95,125600.0,8.5552,8.5766,8.5408,8.548,125600.0
2011-09-28 09:50:00,11.95,11.99,11.95,11.99,108200.0,8.548,8.5766,8.548,8.5766,108200.0
2011-09-28 09:55:00,11.99,11.99,11.96,11.97,203300.0,8.5766,8.5766,8.5552,8.5623,203300.0
2011-09-28 10:00:00,11.97,11.97,11.94,11.96,133300.0,8.5623,8.5623,8.5408,8.5552,133300.0
2011-09-28 10:05:00,11.95,11.96,11.92,11.92,252000.0,8.548,8.5552,8.5265,8.5265,252000.0
2011-09-28 10:10:00,11.93,11.93,11.88,11.91,146400.0,8.5337,8.5337,8.4979,8.5194,146400.0
2011-09-28 10:15:00,11.91,11.91,11.85,11.87,160800.0,8.5194,8.5194,8.4765,8.4908,160800.0
2011-09-28 10:20:00,11.87,11.9,11.85,11.87,167300.0,8.4908,8.5122,8.4765,8.4908,167300.0
2011-09-28 10:25:00,11.88,11.91,11.86,11.9,102900.0,8.4979,8.5194,8.4836,8.5122,102900.0
2011-09-28 10:30:00,11.9,11.9,11.87,11.9,132900.0,8.5122,8.5122,8.4908,8.5122,132900.0
2011-09-28 10:35:00,11.9,11.93,11.87,11.88,201700.0,8.5122,8.5337,8.4908,8.4979,201700.0
2011-09-28 10:40:00,11.87,11.91,11.86,11.89,175000.0,8.4908,8.5194,8.4836,8.5051,175000.0
2011-09-28 10:45:00,11.9,11.93,11.89,11.93,55800.0,8.5122,8.5337,8.5051,8.5337,55800.0
2011-09-28 10:50:00,11.92,11.95,11.92,11.95,161900.0,8.5265,8.548,8.5265,8.548,161900.0
2011-09-28 10:55:00,11.94,11.95,11.93,11.94,153100.0,8.5408,8.548,8.5337,8.5408,153100.0
2011-09-28 11:00:00,11.93,11.95,11.91,11.91,193300.0,8.5337,8.548,8.5194,8.5194,193300.0
2011-09-28 11:05:00,11.91,11.92,11.9,11.91,64800.0,8.5194,8.5265,8.5122,8.5194,64800.0
2011-09-28 11:10:00,11.91,11.93,11.89,11.91,152900.0,8.5194,8.5337,8.5051,8.5194,152900.0
2011-09-28 11:15:00,11.92,11.92,11.9,11.91,43200.0,8.5265,8.5265,8.5122,8.5194,43200.0
2011-09-28 11:20:00,11.91,11.91,11.89,11.9,124500.0,8.5194,8.5194,8.5051,8.5122,124500.0
2011-09-28 11:25:00,11.9,11.91,11.89,11.91,118600.0,8.5122,8.5194,8.5051,8.5194,118600.0
2011-09-28 11:30:00,11.91,11.91,11.86,11.86,89100.0,8.5194,8.5194,8.4836,8.4836,89100.0
2011-09-28 11:35:00,11.87,11.91,11.86,11.9,187000.0,8.4908,8.5194,8.4836,8.5122,187000.0
2011-09-28 11:40:00,11.9,11.91,11.88,11.89,72000.0,8.5122,8.5194,8.4979,8.5051,72000.0
2011-09-28 11:45:00,11.89,11.92,11.89,11.92,132600.0,8.5051,8.5265,8.5051,8.5265,132600.0
2011-09-28 11:50:00,11.92,11.94,11.91,11.94,90800.0,8.5265,8.5408,8.5194,8.5408,90800.0
2011-09-28 11:55:00,11.94,11.94,11.92,11.92,42400.0,8.5408,8.5408,8.5265,8.5265,42400.0
2011-09-28 12:00:00,11.92,11.93,11.9,11.9,44200.0,8.5265,8.5337,8.5122,8.5122,44200.0
2011-09-28 12:05:00,11.9,11.91,11.88,11.88,19200.0,8.5122,8.5194,8.4979,8.4979,19200.0
2011-09-28 12:10:00,11.88,11.9,11.88,11.9,30600.0,8.4979,8.5122,8.4979,8.5122,30600.0
2011-09-28 12:15:00,11.9,11.9,11.87,11.88,138900.0,8.5122,8.5122,8.4908,8.4979,138900.0
2011-09-28 12:20:00,11.88,11.93,11.88,11.91,132200.0,8.4979,8.5337,8.4979,8.5194,132200.0
2011-09-28 12:25:00,11.91,11.93,11.91,11.92,27000.0,8.5194,8.5337,8.5194,8.5265,27000.0
2011-09-28 12:30:00,11.93,11.93,11.89,11.91,47700.0,8.5337,8.5337,8.5051,8.5194,47700.0
2011-09-28 12:35:00,11.9,11.91,11.88,11.91,45200.0,8.5122,8.5194,8.4979,8.5194,45200.0
2011-09-28 12:40:00,11.9,11.9,11.88,11.88,33900.0,8.5122,8.5122,8.4979,8.4979,33900.0
2011-09-28 12:45:00,11.88,11.89,11.88,11.88,27800.0,8.4979,8.5051,8.4979,8.4979,27800.0
2011-09-28 12:50:00,11.88,11.89,11.88,11.88,11500.0,8.4979,8.5051,8.4979,8.4979,11500.0
2011-09-28 12:55:00,11.88,11.91,11.88,11.91,34500.0,8.4979,8.5194,8.4979,8.5194,34500.0
2011-09-28 13:00:00,11.9,11.91,11.9,11.91,10300.0,8.5122,8.5194,8.5122,8.5194,10300.0
2011-09-28 13:05:00,11.91,11.93,11.89,11.89,65100.0,8.5194,8.5337,8.5051,8.5051,65100.0
2011-09-28 13:10:00,11.9,11.9,11.86,11.86,62000.0,8.5122,8.5122,8.4836,8.4836,62000.0
2011-09-28 13:15:00,11.86,11.88,11.86,11.87,34700.0,8.4836,8.4979,8.4836,8.4908,34700.0
2011-09-28 13:20:00,11.88,11.88,11.86,11.86,12200.0,8.4979,8.4979,8.4836,8.4836,12200.0
2011-09-28 13:25:00,11.87,11.87,11.83,11.84,58600.0,8.4908,8.4908,8.4622,8.4693,58600.0
2011-09-28 13:30:00,11.84,11.85,11.82,11.82,47400.0,8.4693,8.4765,8.455,8.455,47400.0
2011-09-28 13:35:00,11.82,11.84,11.82,11.83,88000.0,8.455,8.4693,8.455,8.4622,88000.0
2011-09-28 13:40:00,11.82,11.85,11.82,11.85,75500.0,8.455,8.4765,8.455,8.4765,75500.0
2011-09-28 13:45:00,11.85,11.85,11.82,11.82,407900.0,8.4765,8.4765,8.455,8.455,407900.0
2011-09-28 13:50:00,11.82,11.85,11.82,11.84,69500.0,8.455,8.4765,8.455,8.4693,69500.0
2011-09-28 13:55:00,11.83,11.84,11.79,11.81,54400.0,8.4622,8.4693,8.4335,8.4479,54400.0
2011-09-28 14:00:00,11.8,11.82,11.8,11.81,101800.0,8.4407,8.455,8.4407,8.4479,101800.0
2011-09-28 14:05:00,11.81,11.81,11.79,11.81,87400.0,8.4479,8.4479,8.4335,8.4479,87400.0
2011-09-28 14:10:00,11.81,11.82,11.8,11.8,93400.0,8.4479,8.455,8.4407,8.4407,93400.0
2011-09-28 14:15:00,11.8,11.83,11.8,11.83,90500.0,8.4407,8.4622,8.4407,8.4622,90500.0
2011-09-28 14:20:00,11.83,11.83,11.8,11.82,133400.0,8.4622,8.4622,8.4407,8.455,133400.0
2011-09-28 14:25:00,11.81,11.82,11.79,11.79,91200.0,8.4479,8.455,8.4335,8.4335,91200.0
2011-09-28 14:30:00,11.8,11.81,11.78,11.81,71600.0,8.4407,8.4479,8.4264,8.4479,71600.0
2011-09-28 14:35:00,11.81,11.82,11.8,11.82,26500.0,8.4479,8.455,8.4407,8.455,26500.0
2011-09-28 14:40:00,11.82,11.83,11.81,11.83,49400.0,8.455,8.4622,8.4479,8.4622,49400.0
2011-09-28 14:45:00,11.82,11.83,11.81,11.81,35800.0,8.455,8.4622,8.4479,8.4479,35800.0
2011-09-28 14:50:00,11.82,11.83,11.81,11.83,142600.0,8.455,8.4622,8.4479,8.4622,142600.0
2011-09-28 14:55:00,11.83,11.86,11.82,11.85,72400.0,8.4622,8.4836,8.455,8.4765,72400.0
2011-09-28 15:00:00,11.84,11.88,11.84,11.87,177800.0,8.4693,8.4979,8.4693,8.4908,177800.0
2011-09-28 15:05:00,11.87,11.87,11.84,11.85,78400.0,8.4908,8.4908,8.4693,8.4765,78400.0
2011-09-28 15:10:00,11.85,11.9,11.85,11.88,112900.0,8.4765,8.5122,8.4765,8.4979,112900.0
2011-09-28 15:15:00,11.88,11.89,11.86,11.87,279000.0,8.4979,8.5051,8.4836,8.4908,279000.0
2011-09-28 15:20:00,11.87,11.91,11.87,11.9,379200.0,8.4908,8.5194,8.4908,8.5122,379200.0
2011-09-28 15:25:00,11.9,11.91,11.86,11.86,355000.0,8.5122,8.5194,8.4836,8.4836,355000.0
2011-09-28 15:30:00,11.86,11.89,11.85,11.87,286300.0,8.4836,8.5051,8.4765,8.4908,286300.0
2011-09-28 15:35:00,11.86,11.86,11.81,11.82,302800.0,8.4836,8.4836,8.4479,8.455,302800.0
2011-09-28 15:40:00,11.82,11.83,11.82,11.83,39700.0,8.455,8.4622,8.455,8.4622,39700.0
2011-09-28 15:45:00,11.82,11.82,11.78,11.8,420600.0,8.455,8.455,8.4264,8.4407,420600.0
2011-09-28 15:50:00,11.8,11.84,11.8,11.81,469700.0,8.4407,8.4693,8.4407,8.4479,469700.0
2011-09-28 15:55:00,11.81,11.82,11.77,11.78,861100.0,8.4479,8.455,8.4192,8.4264,861100.0
2011-09-29 09:30:00,11.95,11.99,11.93,11.94,178000.0,8.548,8.5766,8.5337,8.5408,178000.0
2011-09-29 09:35:00,11.94,11.98,11.88,11.91,254100.0,8.5408,8.5695,8.4979,8.5194,254100.0
2011-09-29 09:40:00,11.91,11.95,11.9,11.94,158400.0,8.5194,8.548,8.5122,8.5408,158400.0
2011-09-29 09:45:00,11.94,11.96,11.91,11.94,207300.0,8.5408,8.5552,8.5194,8.5408,207300.0
2011-09-29 09:50:00,11.94,11.95,11.9,11.91,163400.0,8.5408,8.548,8.5122,8.5194,163400.0
2011-09-29 09:55:00,11.9,11.91,11.87,11.89,141200.0,8.5122,8.5194,8.4908,8.5051,141200.0
2011-09-29 10:00:00,11.9,11.91,11.86,11.89,101500.0,8.5122,8.5194,8.4836,8.5051,101500.0
2011-09-29 10:05:00,11.89,11.91,11.88,11.88,243300.0,8.5051,8.5194,8.4979,8.4979,243300.0
2011-09-29 10:10:00,11.88,11.92,11.87,11.92,78600.0,8.4979,8.5265,8.4908,8.5265,78600.0
2011-09-29 10:15:00,11.91,11.92,11.88,11.9,74400.0,8.5194,8.5265,8.4979,8.5122,74400.0
2011-09-29 10:20:00,11.89,11.9,11.87,11.87,62300.0,8.5051,8.5122,8.4908,8.4908,62300.0
2011-09-29 10:25:00,11.88,11.89,11.81,11.83,149000.0,8.4979,8.5051,8.4479,8.4622,149000.0
2011-09-29 10:30:00,11.82,11.83,11.81,11.81,45400.0,8.455,8.4622,8.4479,8.4479,45400.0
2011-09-29 10:35:00,11.82,11.85,11.81,11.83,135700.0,8.455,8.4765,8.4479,8.4622,135700.0
2011-09-29 10:40:00,11.82,11.84,11.79,11.79,83900.0,8.455,8.4693,8.4335,8.4335,83900.0
2011-09-29 10:45:00,11.79,11.82,11.78,11.82,127900.0,8.4335,8.455,8.4264,8.455,127900.0
2011-09-29 10:50:00,11.81,11.82,11.81,11.81,38900.0,8.4479,8.455,8.4479,8.4479,38900.0
2011-09-29 10:55:00,11.82,11.83,11.81,11.83,63200.0,8.455,8.4622,8.4479,8.4622,63200.0
2011-09-29 11:00:00,11.83,11.86,11.82,11.84,49700.0,8.4622,8.4836,8.455,8.4693,49700.0
2011-09-29 11:05:00,11.84,11.85,11.82,11.84,85600.0,8.4693,8.4765,8.455,8.4693,85600.0
2011-09-29 11:10:00,11.84,11.87,11.83,11.87,176700.0,8.4693,8.4908,8.4622,8.4908,176700.0
2011-09-29 11:15:00,11.87,11.88,11.84,11.85,121400.0,8.4908,8.4979,8.4693,8.4765,121400.0
2011-09-29 11:20:00,11.84,11.87,11.84,11.84,185800.0,8.4693,8.4908,8.4693,8.4693,185800.0
2011-09-29 11:25:00,11.85,11.88,11.84,11.87,89100.0,8.4765,8.4979,8.4693,8.4908,89100.0
2011-09-29 11:30:00,11.87,11.87,11.85,11.85,67700.0,8.4908,8.4908,8.4765,8.4765,67700.0
2011-09-29 11:35:00,11.85,11.88,11.85,11.87,153800.0,8.4765,8.4979,8.4765,8.4908,153800.0
2011-09-29 11:40:00,11.87,11.87,11.85,11.86,29000.0,8.4908,8.4908,8.4765,8.4836,29000.0
2011-09-29 11:45:00,11.85,11.88,11.85,11.88,87900.0,8.4765,8.4979,8.4765,8.4979,87900.0
2011-09-29 11:50:00,11.88,11.89,11.87,11.89,43000.0,8.4979,8.5051,8.4908,8.5051,43000.0
2011-09-29 11:55:00,11.88,11.89,11.86,11.87,27500.0,8.4979,8.5051,8.4836,8.4908,27500.0
2011-09-29 12:00:00,11.87,11.9,11.87,11.88,57900.0,8.4908,8.5122,8.4908,8.4979,57900.0
2011-09-29 12:05:00,11.88,11.9,11.87,11.88,126800.0,8.4979,8.5122,8.4908,8.4979,126800.0
2011-09-29 12:10:00,11.88,11.88,11.87,11.88,19500.0,8.4979,8.4979,8.4908,8.4979,19500.0
2011-09-29 12:15:00,11.88,11.89,11.87,11.89,51600.0,8.4979,8.5051,8.4908,8.5051,51600.0
2011-09-29 12:20:00,11.89,11.89,11.87,11.88,86900.0,8.5051,8.5051,8.4908,8.4979,86900.0
2011-09-29 12:25:00,11.87,11.89,11.87,11.88,75100.0,8.4908,8.5051,8.4908,8.4979,75100.0
2011-09-29 12:30:00,11.87,11.88,11.85,11.86,35200.0,8.4908,8.4979,8.4765,8.4836,35200.0
2011-09-29 12:35:00,11.86,11.86,11.83,11.85,95400.0,8.4836,8.4836,8.4622,8.4765,95400.0
2011-09-29 12:40:00,11.84,11.85,11.82,11.82,55100.0,8.4693,8.4765,8.455,8.455,55100.0
2011-09-29 12:45:00,11.82,11.84,11.82,11.84,112400.0,8.455,8.4693,8.455,8.4693,112400.0
2011-09-29 12:50:00,11.84,11.87,11.83,11.87,35000.0,8.4693,8.4908,8.4622,8.4908,35000.0
2011-09-29 12:55:00,11.87,11.87,11.83,11.84,39800.0,8.4908,8.4908,8.4622,8.4693,39800.0
2011-09-29 13:00:00,11.83,11.85,11.82,11.84,51100.0,8.4622,8.4765,8.455,8.4693,51100.0
2011-09-29 13:05:00,11.85,11.87,11.83,11.86,63100.0,8.4765,8.4908,8.4622,8.4836,63100.0
2011-09-29 13:10:00,11.86,11.86,11.84,11.84,18400.0,8.4836,8.4836,8.4693,8.4693,18400.0
2011-09-29 13:15:00,11.85,11.86,11.83,11.83,34000.0,8.4765,8.4836,8.4622,8.4622,34000.0
2011-09-29 13:20:00,11.83,11.84,11.81,11.84,78700.0,8.4622,8.4693,8.4479,8.4693,78700.0
2011-09-29 13:25:00,11.83,11.84,11.8,11.8,66700.0,8.4622,8.4693,8.4407,8.4407,66700.0
2011-09-29 13:30:00,11.8,11.81,11.78,11.78,62200.0,8.4407,8.4479,8.4264,8.4264,62200.0
2011-09-29 13:35:00,11.79,11.8,11.77,11.78,182900.0,8.4335,8.4407,8.4192,8.4264,182900.0
2011-09-29 13:40:00,11.77,11.78,11.74,11.74,284700.0,8.4192,8.4264,8.3978,8.3978,284700.0
2011-09-29 13:45:00,11.74,11.78,11.74,11.76,171100.0,8.3978,8.4264,8.3978,8.4121,171100.0
2011-09-29 13:50:00,11.76,11.78,11.76,11.77,36100.0,8.4121,8.4264,8.4121,8.4192,36100.0
2011-09-29 13:55:00,11.77,11.78,11.75,11.76,60300.0,8.4192,8.4264,8.4049,8.4121,60300.0
2011-09-29 14:00:00,11.76,11.77,11.72,11.73,146400.0,8.4121,8.4192,8.3835,8.3906,146400.0
2011-09-29 14:05:00,11.72,11.73,11.71,11.72,138800.0,8.3835,8.3906,8.3763,8.3835,138800.0
2011-09-29 14:10:00,11.72,11.72,11.69,11.69,154500.0,8.3835,8.3835,8.362,8.362,154500.0
2011-09-29 14:15:00,11.7,11.72,11.69,11.7,106700.0,8.3692,8.3835,8.362,8.3692,106700.0
2011-09-29 14:20:00,11.7,11.71,11.69,11.71,105400.0,8.3692,8.3763,8.362,8.3763,105400.0
2011-09-29 14:25:00,11.71,11.76,11.71,11.73,103800.0,8.3763,8.4121,8.3763,8.3906,103800.0
2011-09-29 14:30:00,11.73,11.73,11.7,11.71,130500.0,8.3906,8.3906,8.3692,8.3763,130500.0
2011-09-29 14:35:00,11.71,11.75,11.71,11.73,110000.0,8.3763,8.4049,8.3763,8.3906,110000.0
2011-09-29 14:40:00,11.73,11.74,11.69,11.69,68000.0,8.3906,8.3978,8.362,8.362,68000.0
2011-09-29 14:45:00,11.69,11.7,11.67,11.67,78800.0,8.362,8.3692,8.3477,8.3477,78800.0
2011-09-29 14:50:00,11.68,11.69,11.65,11.68,266700.0,8.3549,8.362,8.3334,8.3549,266700.0
2011-09-29 14:55:00,11.68,11.69,11.65,11.67,170700.0,8.3549,8.362,8.3334,8.3477,170700.0
2011-09-29 15:00:00,11.67,11.67,11.63,11.63,130400.0,8.3477,8.3477,8.3191,8.3191,130400.0
2011-09-29 15:05:00,11.63,11.68,11.63,11.67,174300.0,8.3191,8.3549,8.3191,8.3477,174300.0
2011-09-29 15:10:00,11.67,11.67,11.64,11.64,65900.0,8.3477,8.3477,8.3263,8.3263,65900.0
2011-09-29 15:15:00,11.65,11.68,11.63,11.63,226800.0,8.3334,8.3549,8.3191,8.3191,226800.0
2011-09-29 15:20:00,11.63,11.67,11.63,11.66,127800.0,8.3191,8.3477,8.3191,8.3406,127800.0
2011-09-29 15:25:00,11.66,11.68,11.66,11.67,123200.0,8.3406,8.3549,8.3406,8.3477,123200.0
2011-09-29 15:30:00,11.67,11.72,11.66,11.7,218700.0,8.3477,8.3835,8.3406,8.3692,218700.0
2011-09-29 15:35:00,11.7,11.75,11.7,11.75,218900.0,8.3692,8.4049,8.3692,8.4049,218900.0
2011-09-29 15:40:00,11.75,11.75,11.71,11.74,291300.0,8.4049,8.4049,8.3763,8.3978,291300.0
2011-09-29 15:45:00,11.74,11.79,11.74,11.75,259300.0,8.3978,8.4335,8.3978,8.4049,259300.0
2011-09-29 15:50:00,11.75,11.78,11.74,11.76,525900.0,8.4049,8.4264,8.3978,8.4121,525900.0
2011-09-29 15:55:00,11.76,11.8,11.75,11.79,452700.0,8.4121,8.4407,8.4049,8.4335,452700.0
2011-09-30 09:30:00,11.71,11.72,11.64,11.65,244700.0,8.3763,8.3835,8.3263,8.3334,244700.0
2011-09-30 09:35:00,11.64,11.66,11.63,11.66,150500.0,8.3263,8.3406,8.3191,8.3406,150500.0
2011-09-30 09:40:00,11.66,11.7,11.65,11.68,210100.0,8.3406,8.3692,8.3334,8.3549,210100.0
2011-09-30 09:45:00,11.69,11.69,11.62,11.65,167800.0,8.362,8.362,8.3119,8.3334,167800.0
2011-09-30 09:50:00,11.65,11.71,11.64,11.69,158100.0,8.3334,8.3763,8.3263,8.362,158100.0
2011-09-30 09:55:00,11.69,11.7,11.65,11.67,119300.0,8.362,8.3692,8.3334,8.3477,119300.0
2011-09-30 10:00:00,11.67,11.71,11.66,11.69,165500.0,8.3477,8.3763,8.3406,8.362,165500.0
2011-09-30 10:05:00,11.69,11.74,11.68,11.72,198400.0,8.362,8.3978,8.3549,8.3835,198400.0
2011-09-30 10:10:00,11.73,11.73,11.71,11.73,75600.0,8.3906,8.3906,8.3763,8.3906,75600.0
2011-09-30 10:15:00,11.73,11.76,11.72,11.76,152600.0,8.3906,8.4121,8.3835,8.4121,152600.0
2011-09-30 10:20:00,11.76,11.8,11.75,11.77,102000.0,8.4121,8.4407,8.4049,8.4192,102000.0
2011-09-30 10:25:00,11.77,11.78,11.73,11.75,57800.0,8.4192,8.4264,8.3906,8.4049,57800.0
2011-09-30 10:30:00,11.75,11.75,11.68,11.68,147500.0,8.4049,8.4049,8.3549,8.3549,147500.0
2011-09-30 10:35:00,11.69,11.71,11.63,11.66,155200.0,8.362,8.3763,8.3191,8.3406,155200.0
2011-09-30 10:40:00,11.65,11.66,11.65,11.65,22200.0,8.3334,8.3406,8.3334,8.3334,22200.0
2011-09-30 10:45:00,11.65,11.66,11.63,11.65,240400.0,8.3334,8.3406,8.3191,8.3334,240400.0
2011-09-30 10:50:00,11.64,11.68,11.64,11.65,94200.0,8.3263,8.3549,8.3263,8.3334,94200.0
2011-09-30 10:55:00,11.66,11.69,11.64,11.65,91300.0,8.3406,8.362,8.3263,8.3334,91300.0
2011-09-30 11:00:00,11.65,11.66,11.62,11.64,219800.0,8.3334,8.3406,8.3119,8.3263,219800.0
2011-09-30 11:05:00,11.64,11.68,11.63,11.67,126100.0,8.3263,8.3549,8.3191,8.3477,126100.0
2011-09-30 11:10:00,11.67,11.7,11.66,11.69,71800.0,8.3477,8.3692,8.3406,8.362,71800.0
2011-09-30 11:15:00,11.7,11.71,11.67,11.67,115000.0,8.3692,8.3763,8.3477,8.3477,115000.0
2011-09-30 11:20:00,11.68,11.71,11.67,11.7,245000.0,8.3549,8.3763,8.3477,8.3692,245000.0
2011-09-30 11:25:00,11.7,11.71,11.65,11.65,232700.0,8.3692,8.3763,8.3334,8.3334,232700.0
2011-09-30 11:30:00,11.65,11.66,11.65,11.66,286300.0,8.3334,8.3406,8.3334,8.3406,286300.0
2011-09-30 11:35:00,11.66,11.66,11.62,11.62,232100.0,8.3406,8.3406,8.3119,8.3119,232100.0
2011-09-30 11:40:00,11.63,11.66,11.61,11.65,142100.0,8.3191,8.3406,8.3048,8.3334,142100.0
2011-09-30 11:45:00,11.64,11.65,11.63,11.63,44600.0,8.3263,8.3334,8.3191,8.3191,44600.0
2011-09-30 11:50:00,11.63,11.64,11.62,11.64,708800.0,8.3191,8.3263,8.3119,8.3263,708800.0
2011-09-30 11:55:00,11.64,11.64,11.62,11.63,107900.0,8.3263,8.3263,8.3119,8.3191,107900.0
2011-09-30 12:00:00,11.62,11.64,11.62,11.63,87800.0,8.3119,8.3263,8.3119,8.3191,87800.0
2011-09-30 12:05:00,11.63,11.63,11.6,11.61,68400.0,8.3191,8.3191,8.2976,8.3048,68400.0
2011-09-30 12:10:00,11.61,11.61,11.59,11.6,71000.0,8.3048,8.3048,8.2905,8.2976,71000.0
2011-09-30 12:15:00,11.6,11.6,11.58,11.58,40900.0,8.2976,8.2976,8.2833,8.2833,40900.0
2011-09-30 12:20:00,11.58,11.59,11.58,11.59,90000.0,8.2833,8.2905,8.2833,8.2905,90000.0
2011-09-30 12:25:00,11.59,11.59,11.56,11.57,125500.0,8.2905,8.2905,8.269,8.2762,125500.0
2011-09-30 12:30:00,11.57,11.58,11.57,11.57,36400.0,8.2762,8.2833,8.2762,8.2762,36400.0
2011-09-30 12:35:00,11.57,11.58,11.53,11.56,165900.0,8.2762,8.2833,8.2476,8.269,165900.0
2011-09-30 12:40:00,11.55,11.56,11.54,11.55,50700.0,8.2619,8.269,8.2547,8.2619,50700.0
2011-09-30 12:45:00,11.55,11.55,11.51,11.53,93800.0,8.2619,8.2619,8.2333,8.2476,93800.0
2011-09-30 12:50:00,11.52,11.53,11.51,11.51,109800.0,8.2404,8.2476,8.2333,8.2333,109800.0
2011-09-30 12:55:00,11.52,11.52,11.5,11.5,121100.0,8.2404,8.2404,8.2261,8.2261,121100.0
2011-09-30 13:00:00,11.49,11.5,11.45,11.48,138400.0,8.219,8.2261,8.1903,8.2118,138400.0
2011-09-30 13:05:00,11.48,11.51,11.48,11.51,147900.0,8.2118,8.2333,8.2118,8.2333,147900.0
2011-09-30 13:10:00,11.51,11.51,11.49,11.49,67500.0,8.2333,8.2333,8.219,8.219,67500.0
2011-09-30 13:15:00,11.49,11.5,11.47,11.49,178000.0,8.219,8.2261,8.2046,8.219,178000.0
2011-09-30 13:20:00,11.48,11.49,11.42,11.46,403300.0,8.2118,8.219,8.1689,8.1975,403300.0
2011-09-30 13:25:00,11.46,11.48,11.45,11.46,203900.0,8.1975,8.2118,8.1903,8.1975,203900.0
2011-09-30 13:30:00,11.47,11.51,11.46,11.51,152100.0,8.2046,8.2333,8.1975,8.2333,152100.0
2011-09-30 13:35:00,11.51,11.53,11.5,11.53,310800.0,8.2333,8.2476,8.2261,8.2476,310800.0
2011-09-30 13:40:00,11.52,11.53,11.48,11.49,213700.0,8.2404,8.2476,8.2118,8.219,213700.0
2011-09-30 13:45:00,11.49,11.52,11.49,11.51,55200.0,8.219,8.2404,8.219,8.2333,55200.0
2011-09-30 13:50:00,11.5,11.51,11.49,11.49,24200.0,8.2261,8.2333,8.219,8.219,24200.0
2011-09-30 13:55:00,11.5,11.5,11.49,11.5,56700.0,8.2261,8.2261,8.219,8.2261,56700.0
2011-09-30 14:00:00,11.5,11.51,11.48,11.5,65800.0,8.2261,8.2333,8.2118,8.2261,65800.0
2011-09-30 14:05:00,11.5,11.5,11.46,11.48,85100.0,8.2261,8.2261,8.1975,8.2118,85100.0
2011-09-30 14:10:00,11.48,11.48,11.44,11.45,170700.0,8.2118,8.2118,8.1832,8.1903,170700.0
2011-09-30 14:15:00,11.45,11.47,11.44,11.45,126200.0,8.1903,8.2046,8.1832,8.1903,126200.0
2011-09-30 14:20:00,11.44,11.45,11.39,11.4,325900.0,8.1832,8.1903,8.1474,8.1546,325900.0
2011-09-30 14:25:00,11.4,11.4,11.38,11.4,122300.0,8.1546,8.1546,8.1403,8.1546,122300.0
2011-09-30 14:30:00,11.4,11.47,11.4,11.46,242500.0,8.1546,8.2046,8.1546,8.1975,242500.0
2011-09-30 14:35:00,11.46,11.48,11.44,11.48,214700.0,8.1975,8.2118,8.1832,8.2118,214700.0
2011-09-30 14:40:00,11.48,11.49,11.47,11.49,65100.0,8.2118,8.219,8.2046,8.219,65100.0
2011-09-30 14:45:00,11.49,11.49,11.46,11.46,100200.0,8.219,8.219,8.1975,8.1975,100200.0
2011-09-30 14:50:00,11.47,11.48,11.42,11.48,292100.0,8.2046,8.2118,8.1689,8.2118,292100.0
2011-09-30 14:55:00,11.48,11.51,11.46,11.46,153300.0,8.2118,8.2333,8.1975,8.1975,153300.0
2011-09-30 15:00:00,11.46,11.48,11.44,11.46,302500.0,8.1975,8.2118,8.1832,8.1975,302500.0
2011-09-30 15:05:00,11.46,11.52,11.46,11.52,120300.0,8.1975,8.2404,8.1975,8.2404,120300.0
2011-09-30 15:10:00,11.52,11.52,11.47,11.48,159500.0,8.2404,8.2404,8.2046,8.2118,159500.0
2011-09-30 15:15:00,11.47,11.48,11.46,11.47,55800.0,8.2046,8.2118,8.1975,8.2046,55800.0
2011-09-30 15:20:00,11.47,11.48,11.46,11.46,132300.0,8.2046,8.2118,8.1975,8.1975,132300.0
2011-09-30 15:25:00,11.46,11.47,11.42,11.42,274900.0,8.1975,8.2046,8.1689,8.1689,274900.0
2011-09-30 15:30:00,11.42,11.43,11.4,11.41,375200.0,8.1689,8.176,8.1546,8.1617,375200.0
2011-09-30 15:35:00,11.41,11.41,11.39,11.4,275600.0,8.1617,8.1617,8.1474,8.1546,275600.0
2011-09-30 15:40:00,11.4,11.46,11.4,11.44,370200.0,8.1546,8.1975,8.1546,8.1832,370200.0
2011-09-30 15:45:00,11.45,11.47,11.42,11.42,512200.0,8.1903,8.2046,8.1689,8.1689,512200.0
2011-09-30 15:50:00,11.43,11.47,11.41,11.47,697000.0,8.176,8.2046,8.1617,8.2046,697000.0
2011-09-30 15:55:00,11.46,11.47,11.41,11.43,1137800.0,8.1975,8.2046,8.1617,8.176,1137800.0
2011-10-03 09:30:00,11.35,11.44,11.33,11.4,486000.0,8.1188,8.1832,8.1045,8.1546,486000.0
2011-10-03 09:35:00,11.4,11.46,11.39,11.46,312600.0,8.1546,8.1975,8.1474,8.1975,312600.0
2011-10-03 09:40:00,11.46,11.5,11.45,11.48,173900.0,8.1975,8.2261,8.1903,8.2118,173900.0
2011-10-03 09:45:00,11.48,11.49,11.47,11.47,130600.0,8.2118,8.219,8.2046,8.2046,130600.0
2011-10-03 09:50:00,11.47,11.48,11.42,11.42,88000.0,8.2046,8.2118,8.1689,8.1689,88000.0
2011-10-03 09:55:00,11.42,11.47,11.42,11.43,141900.0,8.1689,8.2046,8.1689,8.176,141900.0
2011-10-03 10:00:00,11.43,11.51,11.43,11.46,172300.0,8.176,8.2333,8.176,8.1975,172300.0
2011-10-03 10:05:00,11.47,11.54,11.46,11.54,199800.0,8.2046,8.2547,8.1975,8.2547,199800.0
2011-10-03 10:10:00,11.54,11.59,11.51,11.57,232000.0,8.2547,8.2905,8.2333,8.2762,232000.0
2011-10-03 10:15:00,11.57,11.58,11.55,11.55,225600.0,8.2762,8.2833,8.2619,8.2619,225600.0
2011-10-03 10:20:00,11.55,11.58,11.51,11.52,253600.0,8.2619,8.2833,8.2333,8.2404,253600.0
2011-10-03 10:25:00,11.53,11.54,11.5,11.53,101500.0,8.2476,8.2547,8.2261,8.2476,101500.0
2011-10-03 10:30:00,11.53,11.54,11.51,11.52,91600.0,8.2476,8.2547,8.2333,8.2404,91600.0
2011-10-03 10:35:00,11.52,11.52,11.49,11.5,181000.0,8.2404,8.2404,8.219,8.2261,181000.0
2011-10-03 10:40:00,11.5,11.5,11.46,11.48,104800.0,8.2261,8.2261,8.1975,8.2118,104800.0
2011-10-03 10:45:00,11.48,11.52,11.45,11.5,285000.0,8.2118,8.2404,8.1903,8.2261,285000.0
2011-10-03 10:50:00,11.5,11.51,11.48,11.5,919500.0,8.2261,8.2333,8.2118,8.2261,919500.0
2011-10-03 10:55:00,11.5,11.52,11.5,11.51,110400.0,8.2261,8.2404,8.2261,8.2333,110400.0
2011-10-03 11:00:00,11.51,11.52,11.5,11.52,911200.0,8.2333,8.2404,8.2261,8.2404,911200.0
2011-10-03 11:05:00,11.53,11.57,11.51,11.57,137600.0,8.2476,8.2762,8.2333,8.2762,137600.0
2011-10-03 11:10:00,11.57,11.6,11.54,11.55,391900.0,8.2762,8.2976,8.2547,8.2619,391900.0
2011-10-03 11:15:00,11.54,11.63,11.54,11.63,265800.0,8.2547,8.3191,8.2547,8.3191,265800.0
2011-10-03 11:20:00,11.63,11.66,11.62,11.64,526600.0,8.3191,8.3406,8.3119,8.3263,526600.0
2011-10-03 11:25:00,11.64,11.65,11.62,11.63,234900.0,8.3263,8.3334,8.3119,8.3191,234900.0
2011-10-03 11:30:00,11.63,11.64,11.6,11.62,358300.0,8.3191,8.3263,8.2976,8.3119,358300.0
2011-10-03 11:35:00,11.62,11.62,11.59,11.61,171900.0,8.3119,8.3119,8.2905,8.3048,171900.0
2011-10-03 11:40:00,11.61,11.61,11.57,11.59,99200.0,8.3048,8.3048,8.2762,8.2905,99200.0
2011-10-03 11:45:00,11.59,11.61,11.59,11.6,50000.0,8.2905,8.3048,8.2905,8.2976,50000.0
2011-10-03 11:50:00,11.59,11.61,11.59,11.6,94900.0,8.2905,8.3048,8.2905,8.2976,94900.0
2011-10-03 11:55:00,11.61,11.62,11.59,11.6,97500.0,8.3048,8.3119,8.2905,8.2976,97500.0
2011-10-03 12:00:00,11.61,11.61,11.59,11.6,348500.0,8.3048,8.3048,8.2905,8.2976,348500.0
2011-10-03 12:05:00,11.6,11.61,11.57,11.6,226500.0,8.2976,8.3048,8.2762,8.2976,226500.0
2011-10-03 12:10:00,11.6,11.6,11.58,11.59,82700.0,8.2976,8.2976,8.2833,8.2905,82700.0
2011-10-03 12:15:00,11.58,11.59,11.57,11.59,59800.0,8.2833,8.2905,8.2762,8.2905,59800.0
2011-10-03 12:20:00,11.59,11.6,11.58,11.59,56700.0,8.2905,8.2976,8.2833,8.2905,56700.0
2011-10-03 12:25:00,11.59,11.6,11.59,11.59,37400.0,8.2905,8.2976,8.2905,8.2905,37400.0
2011-10-03 12:30:00,11.59,11.6,11.57,11.58,64000.0,8.2905,8.2976,8.2762,8.2833,64000.0
2011-10-03 12:35:00,11.58,11.58,11.56,11.58,159900.0,8.2833,8.2833,8.269,8.2833,159900.0
2011-10-03 12:40:00,11.58,11.58,11.57,11.58,24700.0,8.2833,8.2833,8.2762,8.2833,24700.0
2011-10-03 12:45:00,11.58,11.58,11.57,11.57,62900.0,8.2833,8.2833,8.2762,8.2762,62900.0
2011-10-03 12:50:00,11.57,11.57,11.54,11.55,115600.0,8.2762,8.2762,8.2547,8.2619,115600.0
2011-10-03 12:55:00,11.55,11.56,11.53,11.55,130300.0,8.2619,8.269,8.2476,8.2619,130300.0
2011-10-03 13:00:00,11.55,11.55,11.52,11.53,218000.0,8.2619,8.2619,8.2404,8.2476,218000.0
2011-10-03 13:05:00,11.53,11.54,11.52,11.53,141300.0,8.2476,8.2547,8.2404,8.2476,141300.0
2011-10-03 13:10:00,11.54,11.54,11.52,11.52,166900.0,8.2547,8.2547,8.2404,8.2404,166900.0
2011-10-03 13:15:00,11.51,11.52,11.47,11.51,192700.0,8.2333,8.2404,8.2046,8.2333,192700.0
2011-10-03 13:20:00,11.5,11.5,11.47,11.48,95200.0,8.2261,8.2261,8.2046,8.2118,95200.0
2011-10-03 13:25:00,11.48,11.51,11.47,11.48,308000.0,8.2118,8.2333,8.2046,8.2118,308000.0
2011-10-03 13:30:00,11.48,11.5,11.44,11.44,143600.0,8.2118,8.2261,8.1832,8.1832,143600.0
2011-10-03 13:35:00,11.44,11.45,11.4,11.42,85600.0,8.1832,8.1903,8.1546,8.1689,85600.0
2011-10-03 13:40:00,11.41,11.44,11.41,11.43,107200.0,8.1617,8.1832,8.1617,8.176,107200.0
2011-10-03 13:45:00,11.42,11.43,11.39,11.4,107400.0,8.1689,8.176,8.1474,8.1546,107400.0
2011-10-03 13:50:00,11.4,11.42,11.4,11.4,107000.0,8.1546,8.1689,8.1546,8.1546,107000.0
2011-10-03 13:55:00,11.41,11.44,11.39,11.43,199800.0,8.1617,8.1832,8.1474,8.176,199800.0
2011-10-03 14:00:00,11.43,11.44,11.4,11.41,74900.0,8.176,8.1832,8.1546,8.1617,74900.0
2011-10-03 14:05:00,11.4,11.45,11.4,11.45,206200.0,8.1546,8.1903,8.1546,8.1903,206200.0
2011-10-03 14:10:00,11.45,11.45,11.41,11.43,237700.0,8.1903,8.1903,8.1617,8.176,237700.0
2011-10-03 14:15:00,11.42,11.43,11.42,11.43,45000.0,8.1689,8.176,8.1689,8.176,45000.0
2011-10-03 14:20:00,11.43,11.43,11.39,11.41,183300.0,8.176,8.176,8.1474,8.1617,183300.0
2011-10-03 14:25:00,11.41,11.43,11.38,11.39,99600.0,8.1617,8.176,8.1403,8.1474,99600.0
2011-10-03 14:30:00,11.39,11.41,11.38,11.4,87300.0,8.1474,8.1617,8.1403,8.1546,87300.0
2011-10-03 14:35:00,11.41,11.41,11.39,11.4,49400.0,8.1617,8.1617,8.1474,8.1546,49400.0
2011-10-03 14:40:00,11.4,11.4,11.37,11.38,89200.0,8.1546,8.1546,8.1331,8.1403,89200.0
2011-10-03 14:45:00,11.38,11.39,11.33,11.33,101200.0,8.1403,8.1474,8.1045,8.1045,101200.0
2011-10-03 14:50:00,11.34,11.38,11.33,11.37,158000.0,8.1117,8.1403,8.1045,8.1331,158000.0
2011-10-03 14:55:00,11.37,11.38,11.35,11.38,170600.0,8.1331,8.1403,8.1188,8.1403,170600.0
2011-10-03 15:00:00,11.38,11.42,11.38,11.4,263700.0,8.1403,8.1689,8.1403,8.1546,263700.0
2011-10-03 15:05:00,11.4,11.42,11.39,11.4,121900.0,8.1546,8.1689,8.1474,8.1546,121900.0
2011-10-03 15:10:00,11.39,11.4,11.37,11.38,128300.0,8.1474,8.1546,8.1331,8.1403,128300.0
2011-10-03 15:15:00,11.38,11.38,11.35,11.36,273200.0,8.1403,8.1403,8.1188,8.126,273200.0
2011-10-03 15:20:00,11.36,11.37,11.35,11.35,98600.0,8.126,8.1331,8.1188,8.1188,98600.0
2011-10-03 15:25:00,11.35,11.36,11.33,11.34,169000.0,8.1188,8.126,8.1045,8.1117,169000.0
2011-10-03 15:30:00,11.35,11.36,11.33,11.35,232400.0,8.1188,8.126,8.1045,8.1188,232400.0
2011-10-03 15:35:00,11.35,11.39,11.34,11.38,140600.0,8.1188,8.1474,8.1117,8.1403,140600.0
2011-10-03 15:40:00,11.38,11.38,11.34,11.37,196700.0,8.1403,8.1403,8.1117,8.1331,196700.0
2011-10-03 15:45:00,11.37,11.41,11.35,11.4,302000.0,8.1331,8.1617,8.1188,8.1546,302000.0
2011-10-03 15:50:00,11.39,11.4,11.34,11.34,267100.0,8.1474,8.1546,8.1117,8.1117,267100.0
2011-10-03 15:55:00,11.34,11.36,11.31,11.32,649800.0,8.1117,8.126,8.0902,8.0974,649800.0
2011-10-04 09:30:00,11.26,11.44,11.26,11.42,632500.0,8.0544,8.1832,8.0544,8.1689,632500.0
2011-10-04 09:35:00,11.41,11.45,11.35,11.35,288600.0,8.1617,8.1903,8.1188,8.1188,288600.0
2011-10-04 09:40:00,11.36,11.4,11.35,11.39,455800.0,8.126,8.1546,8.1188,8.1474,455800.0
2011-10-04 09:45:00,11.4,11.4,11.35,11.38,499600.0,8.1546,8.1546,8.1188,8.1403,499600.0
2011-10-04 09:50:00,11.38,11.38,11.3,11.31,343900.0,8.1403,8.1403,8.083,8.0902,343900.0
2011-10-04 09:55:00,11.31,11.34,11.27,11.34,225500.0,8.0902,8.1117,8.0616,8.1117,225500.0
2011-10-04 10:00:00,11.33,11.39,11.28,11.3,452000.0,8.1045,8.1474,8.0687,8.083,452000.0
2011-10-04 10:05:00,11.3,11.35,11.28,11.35,448200.0,8.083,8.1188,8.0687,8.1188,448200.0
2011-10-04 10:10:00,11.36,11.41,11.34,11.36,164200.0,8.126,8.1617,8.1117,8.126,164200.0
2011-10-04 10:15:00,11.37,11.41,11.36,11.37,363200.0,8.1331,8.1617,8.126,8.1331,363200.0
2011-10-04 10:20:00,11.38,11.38,11.28,11.28,220800.0,8.1403,8.1403,8.0687,8.0687,220800.0
2011-10-04 10:25:00,11.28,11.32,11.27,11.32,195800.0,8.0687,8.0974,8.0616,8.0974,195800.0
2011-10-04 10:30:00,11.32,11.39,11.32,11.36,173900.0,8.0974,8.1474,8.0974,8.126,173900.0
2011-10-04 10:35:00,11.36,11.4,11.34,11.39,204900.0,8.126,8.1546,8.1117,8.1474,204900.0
2011-10-04 10:40:00,11.39,11.46,11.39,11.45,113000.0,8.1474,8.1975,8.1474,8.1903,113000.0
2011-10-04 10:45:00,11.45,11.48,11.44,11.46,178100.0,8.1903,8.2118,8.1832,8.1975,178100.0
2011-10-04 10:50:00,11.46,11.47,11.44,11.45,94400.0,8.1975,8.2046,8.1832,8.1903,94400.0
2011-10-04 10:55:00,11.45,11.48,11.44,11.46,239800.0,8.1903,8.2118,8.1832,8.1975,239800.0
2011-10-04 11:00:00,11.47,11.47,11.44,11.46,159100.0,8.2046,8.2046,8.1832,8.1975,159100.0
2011-10-04 11:05:00,11.46,11.55,11.45,11.54,505000.0,8.1975,8.2619,8.1903,8.2547,505000.0
2011-10-04 11:10:00,11.54,11.57,11.51,11.55,219100.0,8.2547,8.2762,8.2333,8.2619,219100.0
2011-10-04 11:15:00,11.55,11.55,11.51,11.51,73100.0,8.2619,8.2619,8.2333,8.2333,73100.0
2011-10-04 11:20:00,11.51,11.52,11.49,11.49,211500.0,8.2333,8.2404,8.219,8.219,211500.0
2011-10-04 11:25:00,11.49,11.51,11.48,11.5,71100.0,8.219,8.2333,8.2118,8.2261,71100.0
2011-10-04 11:30:00,11.51,11.51,11.48,11.49,129500.0,8.2333,8.2333,8.2118,8.219,129500.0
2011-10-04 11:35:00,11.48,11.5,11.48,11.49,449800.0,8.2118,8.2261,8.2118,8.219,449800.0
2011-10-04 11:40:00,11.49,11.52,11.48,11.52,465800.0,8.219,8.2404,8.2118,8.2404,465800.0
2011-10-04 11:45:00,11.52,11.52,11.5,11.51,365800.0,8.2404,8.2404,8.2261,8.2333,365800.0
2011-10-04 11:50:00,11.51,11.57,11.51,11.53,345000.0,8.2333,8.2762,8.2333,8.2476,345000.0
2011-10-04 11:55:00,11.53,11.56,11.53,11.55,124600.0,8.2476,8.269,8.2476,8.2619,124600.0
2011-10-04 12:00:00,11.55,11.57,11.55,11.56,185200.0,8.2619,8.2762,8.2619,8.269,185200.0
2011-10-04 12:05:00,11.57,11.61,11.57,11.59,319100.0,8.2762,8.3048,8.2762,8.2905,319100.0
2011-10-04 12:10:00,11.59,11.6,11.57,11.59,133800.0,8.2905,8.2976,8.2762,8.2905,133800.0
2011-10-04 12:15:00,11.6,11.6,11.58,11.59,80900.0,8.2976,8.2976,8.2833,8.2905,80900.0
2011-10-04 12:20:00,11.59,11.6,11.57,11.57,113800.0,8.2905,8.2976,8.2762,8.2762,113800.0
2011-10-04 12:25:00,11.57,11.58,11.54,11.56,115900.0,8.2762,8.2833,8.2547,8.269,115900.0
2011-10-04 12:30:00,11.55,11.57,11.53,11.54,174500.0,8.2619,8.2762,8.2476,8.2547,174500.0
2011-10-04 12:35:00,11.54,11.58,11.53,11.57,221900.0,8.2547,8.2833,8.2476,8.2762,221900.0
2011-10-04 12:40:00,11.57,11.59,11.56,11.58,76000.0,8.2762,8.2905,8.269,8.2833,76000.0
2011-10-04 12:45:00,11.58,11.59,11.56,11.57,67400.0,8.2833,8.2905,8.269,8.2762,67400.0
2011-10-04 12:50:00,11.57,11.59,11.56,11.58,157200.0,8.2762,8.2905,8.269,8.2833,157200.0
2011-10-04 12:55:00,11.58,11.58,11.55,11.55,111600.0,8.2833,8.2833,8.2619,8.2619,111600.0
2011-10-04 13:00:00,11.56,11.58,11.53,11.55,188400.0,8.269,8.2833,8.2476,8.2619,188400.0
2011-10-04 13:05:00,11.54,11.56,11.51,11.55,115200.0,8.2547,8.269,8.2333,8.2619,115200.0
2011-10-04 13:10:00,11.54,11.55,11.5,11.51,128800.0,8.2547,8.2619,8.2261,8.2333,128800.0
2011-10-04 13:15:00,11.51,11.54,11.51,11.53,56200.0,8.2333,8.2547,8.2333,8.2476,56200.0
2011-10-04 13:20:00,11.53,11.55,11.51,11.55,61200.0,8.2476,8.2619,8.2333,8.2619,61200.0
2011-10-04 13:25:00,11.55,11.55,11.52,11.54,110900.0,8.2619,8.2619,8.2404,8.2547,110900.0
2011-10-04 13:30:00,11.54,11.54,11.51,11.51,88800.0,8.2547,8.2547,8.2333,8.2333,88800.0
2011-10-04 13:35:00,11.52,11.52,11.49,11.49,139900.0,8.2404,8.2404,8.219,8.219,139900.0
2011-10-04 13:40:00,11.5,11.5,11.46,11.48,108900.0,8.2261,8.2261,8.1975,8.2118,108900.0
2011-10-04 13:45:00,11.47,11.5,11.46,11.5,121100.0,8.2046,8.2261,8.1975,8.2261,121100.0
2011-10-04 13:50:00,11.5,11.5,11.48,11.49,69900.0,8.2261,8.2261,8.2118,8.219,69900.0
2011-10-04 13:55:00,11.49,11.49,11.43,11.44,333800.0,8.219,8.219,8.176,8.1832,333800.0
2011-10-04 14:00:00,11.44,11.5,11.44,11.48,179500.0,8.1832,8.2261,8.1832,8.2118,179500.0
2011-10-04 14:05:00,11.48,11.5,11.44,11.45,156700.0,8.2118,8.2261,8.1832,8.1903,156700.0
2011-10-04 14:10:00,11.45,11.45,11.38,11.39,193900.0,8.1903,8.1903,8.1403,8.1474,193900.0
2011-10-04 14:15:00,11.4,11.4,11.38,11.39,52500.0,8.1546,8.1546,8.1403,8.1474,52500.0
2011-10-04 14:20:00,11.38,11.42,11.36,11.42,202800.0,8.1403,8.1689,8.126,8.1689,202800.0
2011-10-04 14:25:00,11.41,11.45,11.41,11.45,163200.0,8.1617,8.1903,8.1617,8.1903,163200.0
2011-10-04 14:30:00,11.45,11.5,11.45,11.5,130900.0,8.1903,8.2261,8.1903,8.2261,130900.0
2011-10-04 14:35:00,11.5,11.53,11.49,11.5,536200.0,8.2261,8.2476,8.219,8.2261,536200.0
2011-10-04 14:40:00,11.5,11.51,11.45,11.48,441900.0,8.2261,8.2333,8.1903,8.2118,441900.0
2011-10-04 14:45:00,11.48,11.49,11.44,11.48,222700.0,8.2118,8.219,8.1832,8.2118,222700.0
2011-10-04 14:50:00,11.48,11.48,11.44,11.45,241200.0,8.2118,8.2118,8.1832,8.1903,241200.0
2011-10-04 14:55:00,11.45,11.47,11.44,11.44,277200.0,8.1903,8.2046,8.1832,8.1832,277200.0
2011-10-04 15:00:00,11.44,11.48,11.43,11.44,317000.0,8.1832,8.2118,8.176,8.1832,317000.0
2011-10-04 15:05:00,11.43,11.46,11.38,11.38,196500.0,8.176,8.1975,8.1403,8.1403,196500.0
2011-10-04 15:10:00,11.39,11.43,11.38,11.42,214700.0,8.1474,8.176,8.1403,8.1689,214700.0
2011-10-04 15:15:00,11.42,11.45,11.4,11.45,151400.0,8.1689,8.1903,8.1546,8.1903,151400.0
2011-10-04 15:20:00,11.45,11.47,11.42,11.46,230900.0,8.1903,8.2046,8.1689,8.1975,230900.0
2011-10-04 15:25:00,11.46,11.51,11.44,11.49,540300.0,8.1975,8.2333,8.1832,8.219,540300.0
2011-10-04 15:30:00,11.49,11.57,11.49,11.53,423500.0,8.219,8.2762,8.219,8.2476,423500.0
2011-10-04 15:35:00,11.52,11.58,11.51,11.55,343400.0,8.2404,8.2833,8.2333,8.2619,343400.0
2011-10-04 15:40:00,11.56,11.58,11.52,11.58,440700.0,8.269,8.2833,8.2404,8.2833,440700.0
2011-10-04 15:45:00,11.58,11.64,11.56,11.64,374400.0,8.2833,8.3263,8.269,8.3263,374400.0
2011-10-04 15:50:00,11.63,11.67,11.63,11.67,423300.0,8.3191,8.3477,8.3191,8.3477,423300.0
2011-10-04 15:55:00,11.67,11.75,11.66,11.74,950300.0,8.3477,8.4049,8.3406,8.3978,950300.0
2011-10-05 09:30:00,11.66,11.67,11.54,11.6,206600.0,8.3406,8.3477,8.2547,8.2976,206600.0
2011-10-05 09:35:00,11.6,11.6,11.53,11.56,210100.0,8.2976,8.2976,8.2476,8.269,210100.0
2011-10-05 09:40:00,11.56,11.63,11.56,11.62,233000.0,8.269,8.3191,8.269,8.3119,233000.0
2011-10-05 09:45:00,11.62,11.63,11.58,11.63,148700.0,8.3119,8.3191,8.2833,8.3191,148700.0
2011-10-05 09:50:00,11.63,11.67,11.59,11.63,184400.0,8.3191,8.3477,8.2905,8.3191,184400.0
2011-10-05 09:55:00,11.63,11.65,11.63,11.64,108300.0,8.3191,8.3334,8.3191,8.3263,108300.0
2011-10-05 10:00:00,11.63,11.7,11.63,11.7,311600.0,8.3191,8.3692,8.3191,8.3692,311600.0
2011-10-05 10:05:00,11.7,11.7,11.65,11.65,133100.0,8.3692,8.3692,8.3334,8.3334,133100.0
2011-10-05 10:10:00,11.66,11.67,11.62,11.67,254300.0,8.3406,8.3477,8.3119,8.3477,254300.0
2011-10-05 10:15:00,11.67,11.69,11.65,11.66,175000.0,8.3477,8.362,8.3334,8.3406,175000.0
2011-10-05 10:20:00,11.67,11.71,11.66,11.69,370500.0,8.3477,8.3763,8.3406,8.362,370500.0
2011-10-05 10:25:00,11.7,11.7,11.66,11.66,220300.0,8.3692,8.3692,8.3406,8.3406,220300.0
2011-10-05 10:30:00,11.67,11.7,11.66,11.69,199500.0,8.3477,8.3692,8.3406,8.362,199500.0
2011-10-05 10:35:00,11.7,11.73,11.69,11.71,91200.0,8.3692,8.3906,8.362,8.3763,91200.0
2011-10-05 10:40:00,11.71,11.74,11.71,11.74,241500.0,8.3763,8.3978,8.3763,8.3978,241500.0
2011-10-05 10:45:00,11.73,11.75,11.7,11.74,256400.0,8.3906,8.4049,8.3692,8.3978,256400.0
2011-10-05 10:50:00,11.75,11.78,11.73,11.77,217600.0,8.4049,8.4264,8.3906,8.4192,217600.0
2011-10-05 10:55:00,11.77,11.78,11.76,11.77,154000.0,8.4192,8.4264,8.4121,8.4192,154000.0
2011-10-05 11:00:00,11.77,11.78,11.73,11.74,173400.0,8.4192,8.4264,8.3906,8.3978,173400.0
2011-10-05 11:05:00,11.75,11.75,11.72,11.73,96500.0,8.4049,8.4049,8.3835,8.3906,96500.0
2011-10-05 11:10:00,11.74,11.74,11.7,11.7,114800.0,8.3978,8.3978,8.3692,8.3692,114800.0
2011-10-05 11:15:00,11.7,11.71,11.68,11.69,111800.0,8.3692,8.3763,8.3549,8.362,111800.0
2011-10-05 11:20:00,11.69,11.7,11.68,11.7,58000.0,8.362,8.3692,8.3549,8.3692,58000.0
2011-10-05 11:25:00,11.69,11.71,11.68,11.69,134600.0,8.362,8.3763,8.3549,8.362,134600.0
2011-10-05 11:30:00,11.69,11.72,11.69,11.71,98500.0,8.362,8.3835,8.362,8.3763,98500.0
2011-10-05 11:35:00,11.71,11.73,11.7,11.72,103800.0,8.3763,8.3906,8.3692,8.3835,103800.0
2011-10-05 11:40:00,11.73,11.73,11.7,11.71,59700.0,8.3906,8.3906,8.3692,8.3763,59700.0
2011-10-05 11:45:00,11.72,11.73,11.7,11.73,54100.0,8.3835,8.3906,8.3692,8.3906,54100.0
2011-10-05 11:50:00,11.73,11.74,11.72,11.74,68900.0,8.3906,8.3978,8.3835,8.3978,68900.0
2011-10-05 11:55:00,11.74,11.74,11.73,11.74,18000.0,8.3978,8.3978,8.3906,8.3978,18000.0
2011-10-05 12:00:00,11.74,11.74,11.72,11.72,86700.0,8.3978,8.3978,8.3835,8.3835,86700.0
2011-10-05 12:05:00,11.73,11.74,11.72,11.72,56700.0,8.3906,8.3978,8.3835,8.3835,56700.0
2011-10-05 12:10:00,11.73,11.74,11.72,11.72,34100.0,8.3906,8.3978,8.3835,8.3835,34100.0
2011-10-05 12:15:00,11.73,11.73,11.7,11.7,58400.0,8.3906,8.3906,8.3692,8.3692,58400.0
2011-10-05 12:20:00,11.7,11.71,11.67,11.68,102700.0,8.3692,8.3763,8.3477,8.3549,102700.0
2011-10-05 12:25:00,11.69,11.69,11.64,11.65,154100.0,8.362,8.362,8.3263,8.3334,154100.0
2011-10-05 12:30:00,11.65,11.69,11.64,11.68,45000.0,8.3334,8.362,8.3263,8.3549,45000.0
2011-10-05 12:35:00,11.68,11.69,11.66,11.66,41400.0,8.3549,8.362,8.3406,8.3406,41400.0
2011-10-05 12:40:00,11.66,11.69,11.65,11.67,78400.0,8.3406,8.362,8.3334,8.3477,78400.0
2011-10-05 12:45:00,11.67,11.7,11.65,11.69,114800.0,8.3477,8.3692,8.3334,8.362,114800.0
2011-10-05 12:50:00,11.69,11.7,11.68,11.69,60200.0,8.362,8.3692,8.3549,8.362,60200.0
2011-10-05 12:55:00,11.7,11.7,11.67,11.7,55600.0,8.3692,8.3692,8.3477,8.3692,55600.0
2011-10-05 13:00:00,11.7,11.7,11.69,11.69,14600.0,8.3692,8.3692,8.362,8.362,14600.0
2011-10-05 13:05:00,11.7,11.72,11.69,11.71,99300.0,8.3692,8.3835,8.362,8.3763,99300.0
2011-10-05 13:10:00,11.7,11.71,11.69,11.69,100500.0,8.3692,8.3763,8.362,8.362,100500.0
2011-10-05 13:15:00,11.69,11.75,11.69,11.73,156700.0,8.362,8.4049,8.362,8.3906,156700.0
2011-10-05 13:20:00,11.73,11.74,11.71,11.71,129800.0,8.3906,8.3978,8.3763,8.3763,129800.0
2011-10-05 13:25:00,11.72,11.75,11.71,11.73,66500.0,8.3835,8.4049,8.3763,8.3906,66500.0
2011-10-05 13:30:00,11.74,11.75,11.73,11.73,108400.0,8.3978,8.4049,8.3906,8.3906,108400.0
2011-10-05 13:35:00,11.74,11.74,11.71,11.71,95500.0,8.3978,8.3978,8.3763,8.3763,95500.0
2011-10-05 13:40:00,11.71,11.75,11.71,11.73,202400.0,8.3763,8.4049,8.3763,8.3906,202400.0
2011-10-05 13:45:00,11.73,11.75,11.73,11.74,48200.0,8.3906,8.4049,8.3906,8.3978,48200.0
2011-10-05 13:50:00,11.75,11.75,11.74,11.75,37300.0,8.4049,8.4049,8.3978,8.4049,37300.0
2011-10-05 13:55:00,11.75,11.76,11.74,11.76,96700.0,8.4049,8.4121,8.3978,8.4121,96700.0
2011-10-05 14:00:00,11.76,11.77,11.74,11.76,110900.0,8.4121,8.4192,8.3978,8.4121,110900.0
2011-10-05 14:05:00,11.76,11.77,11.74,11.76,185300.0,8.4121,8.4192,8.3978,8.4121,185300.0
2011-10-05 14:10:00,11.76,11.77,11.75,11.77,86100.0,8.4121,8.4192,8.4049,8.4192,86100.0
2011-10-05 14:15:00,11.77,11.78,11.76,11.77,98300.0,8.4192,8.4264,8.4121,8.4192,98300.0
2011-10-05 14:20:00,11.78,11.78,11.75,11.78,173100.0,8.4264,8.4264,8.4049,8.4264,173100.0
2011-10-05 14:25:00,11.77,11.78,11.77,11.78,21600.0,8.4192,8.4264,8.4192,8.4264,21600.0
2011-10-05 14:30:00,11.78,11.78,11.73,11.74,193200.0,8.4264,8.4264,8.3906,8.3978,193200.0
2011-10-05 14:35:00,11.74,11.76,11.72,11.75,146600.0,8.3978,8.4121,8.3835,8.4049,146600.0
2011-10-05 14:40:00,11.75,11.76,11.74,11.76,35700.0,8.4049,8.4121,8.3978,8.4121,35700.0
2011-10-05 14:45:00,11.76,11.78,11.75,11.78,71700.0,8.4121,8.4264,8.4049,8.4264,71700.0
2011-10-05 14:50:00,11.78,11.78,11.76,11.78,45600.0,8.4264,8.4264,8.4121,8.4264,45600.0
2011-10-05 14:55:00,11.78,11.78,11.76,11.77,52500.0,8.4264,8.4264,8.4121,8.4192,52500.0
2011-10-05 15:00:00,11.77,11.77,11.73,11.75,72000.0,8.4192,8.4192,8.3906,8.4049,72000.0
2011-10-05 15:05:00,11.75,11.76,11.73,11.74,91200.0,8.4049,8.4121,8.3906,8.3978,91200.0
2011-10-05 15:10:00,11.74,11.78,11.73,11.78,74500.0,8.3978,8.4264,8.3906,8.4264,74500.0
2011-10-05 15:15:00,11.78,11.79,11.76,11.79,84700.0,8.4264,8.4335,8.4121,8.4335,84700.0
2011-10-05 15:20:00,11.79,11.79,11.75,11.75,129900.0,8.4335,8.4335,8.4049,8.4049,129900.0
2011-10-05 15:25:00,11.75,11.78,11.75,11.77,119000.0,8.4049,8.4264,8.4049,8.4192,119000.0
2011-10-05 15:30:00,11.76,11.79,11.76,11.79,312900.0,8.4121,8.4335,8.4121,8.4335,312900.0
2011-10-05 15:35:00,11.79,11.79,11.78,11.79,87500.0,8.4335,8.4335,8.4264,8.4335,87500.0
2011-10-05 15:40:00,11.79,11.81,11.78,11.81,207300.0,8.4335,8.4479,8.4264,8.4479,207300.0
2011-10-05 15:45:00,11.81,11.82,11.76,11.79,249500.0,8.4479,8.455,8.4121,8.4335,249500.0
2011-10-05 15:50:00,11.79,11.8,11.77,11.77,323300.0,8.4335,8.4407,8.4192,8.4192,323300.0
2011-10-05 15:55:00,11.78,11.82,11.77,11.81,789000.0,8.4264,8.455,8.4192,8.4479,789000.0
2011-10-06 09:30:00,11.74,11.77,11.68,11.7,605900.0,8.3978,8.4192,8.3549,8.3692,605900.0
2011-10-06 09:35:00,11.69,11.71,11.64,11.68,294100.0,8.362,8.3763,8.3263,8.3549,294100.0
2011-10-06 09:40:00,11.67,11.68,11.62,11.62,256000.0,8.3477,8.3549,8.3119,8.3119,256000.0
2011-10-06 09:45:00,11.62,11.63,11.58,11.59,384700.0,8.3119,8.3191,8.2833,8.2905,384700.0
2011-10-06 09:50:00,11.59,11.6,11.57,11.6,262700.0,8.2905,8.2976,8.2762,8.2976,262700.0
2011-10-06 09:55:00,11.6,11.64,11.55,11.62,174800.0,8.2976,8.3263,8.2619,8.3119,174800.0
2011-10-06 10:00:00,11.62,11.67,11.59,11.66,216900.0,8.3119,8.3477,8.2905,8.3406,216900.0
2011-10-06 10:05:00,11.67,11.68,11.65,11.67,285600.0,8.3477,8.3549,8.3334,8.3477,285600.0
2011-10-06 10:10:00,11.67,11.68,11.65,11.68,110100.0,8.3477,8.3549,8.3334,8.3549,110100.0
2011-10-06 10:15:00,11.68,11.71,11.68,11.69,263400.0,8.3549,8.3763,8.3549,8.362,263400.0
2011-10-06 10:20:00,11.7,11.71,11.68,11.7,219300.0,8.3692,8.3763,8.3549,8.3692,219300.0
2011-10-06 10:25:00,11.7,11.72,11.67,11.7,237000.0,8.3692,8.3835,8.3477,8.3692,237000.0
2011-10-06 10:30:00,11.7,11.72,11.69,11.72,84000.0,8.3692,8.3835,8.362,8.3835,84000.0
2011-10-06 10:35:00,11.72,11.76,11.72,11.72,499900.0,8.3835,8.4121,8.3835,8.3835,499900.0
2011-10-06 10:40:00,11.72,11.73,11.69,11.71,199800.0,8.3835,8.3906,8.362,8.3763,199800.0
2011-10-06 10:45:00,11.72,11.73,11.7,11.7,191800.0,8.3835,8.3906,8.3692,8.3692,191800.0
2011-10-06 10:50:00,11.7,11.71,11.69,11.71,68700.0,8.3692,8.3763,8.362,8.3763,68700.0
2011-10-06 10:55:00,11.71,11.71,11.68,11.69,196500.0,8.3763,8.3763,8.3549,8.362,196500.0
2011-10-06 11:00:00,11.69,11.71,11.68,11.7,93600.0,8.362,8.3763,8.3549,8.3692,93600.0
2011-10-06 11:05:00,11.71,11.75,11.7,11.75,430000.0,8.3763,8.4049,8.3692,8.4049,430000.0
2011-10-06 11:10:00,11.75,11.76,11.74,11.75,183900.0,8.4049,8.4121,8.3978,8.4049,183900.0
2011-10-06 11:15:00,11.75,11.76,11.73,11.74,154000.0,8.4049,8.4121,8.3906,8.3978,154000.0
2011-10-06 11:20:00,11.74,11.75,11.72,11.74,159400.0,8.3978,8.4049,8.3835,8.3978,159400.0
2011-10-06 11:25:00,11.74,11.75,11.73,11.74,65700.0,8.3978,8.4049,8.3906,8.3978,65700.0
2011-10-06 11:30:00,11.74,11.76,11.7,11.74,570800.0,8.3978,8.4121,8.3692,8.3978,570800.0
2011-10-06 11:35:00,11.74,11.78,11.73,11.77,232300.0,8.3978,8.4264,8.3906,8.4192,232300.0
2011-10-06 11:40:00,11.77,11.78,11.76,11.77,119400.0,8.4192,8.4264,8.4121,8.4192,119400.0
2011-10-06 11:45:00,11.77,11.77,11.75,11.76,104000.0,8.4192,8.4192,8.4049,8.4121,104000.0
2011-10-06 11:50:00,11.76,11.78,11.75,11.76,241400.0,8.4121,8.4264,8.4049,8.4121,241400.0
2011-10-06 11:55:00,11.76,11.79,11.75,11.79,203300.0,8.4121,8.4335,8.4049,8.4335,203300.0
2011-10-06 12:00:00,11.79,11.79,11.77,11.78,60700.0,8.4335,8.4335,8.4192,8.4264,60700.0
2011-10-06 12:05:00,11.78,11.79,11.78,11.78,140500.0,8.4264,8.4335,8.4264,8.4264,140500.0
2011-10-06 12:10:00,11.78,11.79,11.77,11.79,111700.0,8.4264,8.4335,8.4192,8.4335,111700.0
2011-10-06 12:15:00,11.79,11.79,11.77,11.77,168100.0,8.4335,8.4335,8.4192,8.4192,168100.0
2011-10-06 12:20:00,11.78,11.8,11.77,11.79,154200.0,8.4264,8.4407,8.4192,8.4335,154200.0
2011-10-06 12:25:00,11.79,11.8,11.78,11.79,46300.0,8.4335,8.4407,8.4264,8.4335,46300.0
2011-10-06 12:30:00,11.79,11.82,11.78,11.81,277700.0,8.4335,8.455,8.4264,8.4479,277700.0
2011-10-06 12:35:00,11.81,11.82,11.8,11.82,78100.0,8.4479,8.455,8.4407,8.455,78100.0
2011-10-06 12:40:00,11.82,11.83,11.78,11.8,251500.0,8.455,8.4622,8.4264,8.4407,251500.0
2011-10-06 12:45:00,11.79,11.81,11.79,11.81,40800.0,8.4335,8.4479,8.4335,8.4479,40800.0
2011-10-06 12:50:00,11.81,11.83,11.81,11.82,258000.0,8.4479,8.4622,8.4479,8.455,258000.0
2011-10-06 12:55:00,11.82,11.83,11.81,11.82,49900.0,8.455,8.4622,8.4479,8.455,49900.0
2011-10-06 13:00:00,11.83,11.83,11.79,11.81,110600.0,8.4622,8.4622,8.4335,8.4479,110600.0
2011-10-06 13:05:00,11.81,11.82,11.78,11.78,223600.0,8.4479,8.455,8.4264,8.4264,223600.0
2011-10-06 13:10:00,11.78,11.8,11.78,11.78,237600.0,8.4264,8.4407,8.4264,8.4264,237600.0
2011-10-06 13:15:00,11.79,11.79,11.76,11.76,104800.0,8.4335,8.4335,8.4121,8.4121,104800.0
2011-10-06 13:20:00,11.77,11.77,11.73,11.74,142400.0,8.4192,8.4192,8.3906,8.3978,142400.0
2011-10-06 13:25:00,11.74,11.74,11.7,11.71,74100.0,8.3978,8.3978,8.3692,8.3763,74100.0
2011-10-06 13:30:00,11.71,11.75,11.71,11.72,169300.0,8.3763,8.4049,8.3763,8.3835,169300.0
2011-10-06 13:35:00,11.73,11.74,11.69,11.69,177300.0,8.3906,8.3978,8.362,8.362,177300.0
2011-10-06 13:40:00,11.69,11.73,11.69,11.71,64300.0,8.362,8.3906,8.362,8.3763,64300.0
2011-10-06 13:45:00,11.71,11.73,11.69,11.73,112900.0,8.3763,8.3906,8.362,8.3906,112900.0
2011-10-06 13:50:00,11.73,11.75,11.72,11.75,41100.0,8.3906,8.4049,8.3835,8.4049,41100.0
2011-10-06 13:55:00,11.75,11.76,11.73,11.76,95800.0,8.4049,8.4121,8.3906,8.4121,95800.0
2011-10-06 14:00:00,11.76,11.78,11.74,11.77,91500.0,8.4121,8.4264,8.3978,8.4192,91500.0
2011-10-06 14:05:00,11.77,11.81,11.77,11.81,50100.0,8.4192,8.4479,8.4192,8.4479,50100.0
2011-10-06 14:10:00,11.81,11.82,11.8,11.82,27300.0,8.4479,8.455,8.4407,8.455,27300.0
2011-10-06 14:15:00,11.82,11.83,11.81,11.82,117100.0,8.455,8.4622,8.4479,8.455,117100.0
2011-10-06 14:20:00,11.82,11.83,11.81,11.82,109200.0,8.455,8.4622,8.4479,8.455,109200.0
2011-10-06 14:25:00,11.82,11.82,11.8,11.8,57300.0,8.455,8.455,8.4407,8.4407,57300.0
2011-10-06 14:30:00,11.8,11.81,11.79,11.8,74900.0,8.4407,8.4479,8.4335,8.4407,74900.0
2011-10-06 14:35:00,11.79,11.8,11.78,11.8,36600.0,8.4335,8.4407,8.4264,8.4407,36600.0
2011-10-06 14:40:00,11.79,11.8,11.78,11.8,144200.0,8.4335,8.4407,8.4264,8.4407,144200.0
2011-10-06 14:45:00,11.8,11.81,11.78,11.79,99500.0,8.4407,8.4479,8.4264,8.4335,99500.0
2011-10-06 14:50:00,11.8,11.83,11.79,11.83,87100.0,8.4407,8.4622,8.4335,8.4622,87100.0
2011-10-06 14:55:00,11.83,11.83,11.82,11.82,119800.0,8.4622,8.4622,8.455,8.455,119800.0
2011-10-06 15:00:00,11.82,11.82,11.79,11.82,91400.0,8.455,8.455,8.4335,8.455,91400.0
2011-10-06 15:05:00,11.82,11.83,11.81,11.82,109300.0,8.455,8.4622,8.4479,8.455,109300.0
2011-10-06 15:10:00,11.83,11.83,11.78,11.79,220100.0,8.4622,8.4622,8.4264,8.4335,220100.0
2011-10-06 15:15:00,11.79,11.8,11.77,11.78,186000.0,8.4335,8.4407,8.4192,8.4264,186000.0
2011-10-06 15:20:00,11.78,11.79,11.77,11.77,129900.0,8.4264,8.4335,8.4192,8.4192,129900.0
2011-10-06 15:25:00,11.78,11.82,11.78,11.79,185500.0,8.4264,8.455,8.4264,8.4335,185500.0
2011-10-06 15:30:00,11.79,11.82,11.77,11.8,227200.0,8.4335,8.455,8.4192,8.4407,227200.0
2011-10-06 15:35:00,11.8,11.83,11.78,11.81,245800.0,8.4407,8.4622,8.4264,8.4479,245800.0
2011-10-06 15:40:00,11.8,11.82,11.8,11.82,249500.0,8.4407,8.455,8.4407,8.455,249500.0
2011-10-06 15:45:00,11.82,11.83,11.79,11.83,1138500.0,8.455,8.4622,8.4335,8.4622,1138500.0
2011-10-06 15:50:00,11.83,11.83,11.82,11.83,179300.0,8.4622,8.4622,8.455,8.4622,179300.0
2011-10-06 15:55:00,11.83,11.84,11.81,11.83,868000.0,8.4622,8.4693,8.4479,8.4622,868000.0
2011-10-07 09:30:00,11.85,11.85,11.75,11.76,495000.0,8.4765,8.4765,8.4049,8.4121,495000.0
2011-10-07 09:35:00,11.75,11.76,11.71,11.72,268500.0,8.4049,8.4121,8.3763,8.3835,268500.0
2011-10-07 09:40:00,11.71,11.73,11.68,11.71,325000.0,8.3763,8.3906,8.3549,8.3763,325000.0
2011-10-07 09:45:00,11.71,11.74,11.7,11.73,256300.0,8.3763,8.3978,8.3692,8.3906,256300.0
2011-10-07 09:50:00,11.72,11.77,11.71,11.76,214500.0,8.3835,8.4192,8.3763,8.4121,214500.0
2011-10-07 09:55:00,11.77,11.77,11.74,11.76,176100.0,8.4192,8.4192,8.3978,8.4121,176100.0
2011-10-07 10:00:00,11.76,11.79,11.74,11.78,117100.0,8.4121,8.4335,8.3978,8.4264,117100.0
2011-10-07 10:05:00,11.77,11.77,11.72,11.72,266300.0,8.4192,8.4192,8.3835,8.3835,266300.0
2011-10-07 10:10:00,11.72,11.77,11.71,11.76,319400.0,8.3835,8.4192,8.3763,8.4121,319400.0
2011-10-07 10:15:00,11.77,11.78,11.73,11.74,437600.0,8.4192,8.4264,8.3906,8.3978,437600.0
2011-10-07 10:20:00,11.73,11.74,11.7,11.73,213500.0,8.3906,8.3978,8.3692,8.3906,213500.0
2011-10-07 10:25:00,11.72,11.74,11.7,11.73,263500.0,8.3835,8.3978,8.3692,8.3906,263500.0
2011-10-07 10:30:00,11.73,11.78,11.73,11.77,158900.0,8.3906,8.4264,8.3906,8.4192,158900.0
2011-10-07 10:35:00,11.78,11.78,11.76,11.77,143800.0,8.4264,8.4264,8.4121,8.4192,143800.0
2011-10-07 10:40:00,11.77,11.79,11.77,11.77,352800.0,8.4192,8.4335,8.4192,8.4192,352800.0
2011-10-07 10:45:00,11.77,11.77,11.73,11.74,120000.0,8.4192,8.4192,8.3906,8.3978,120000.0
2011-10-07 10:50:00,11.74,11.8,11.74,11.79,120300.0,8.3978,8.4407,8.3978,8.4335,120300.0
2011-10-07 10:55:00,11.79,11.79,11.74,11.74,126100.0,8.4335,8.4335,8.3978,8.3978,126100.0
2011-10-07 11:00:00,11.75,11.75,11.68,11.69,183200.0,8.4049,8.4049,8.3549,8.362,183200.0
2011-10-07 11:05:00,11.69,11.7,11.66,11.67,161800.0,8.362,8.3692,8.3406,8.3477,161800.0
2011-10-07 11:10:00,11.68,11.68,11.62,11.63,365000.0,8.3549,8.3549,8.3119,8.3191,365000.0
2011-10-07 11:15:00,11.63,11.68,11.63,11.67,101000.0,8.3191,8.3549,8.3191,8.3477,101000.0
2011-10-07 11:20:00,11.67,11.68,11.64,11.67,149300.0,8.3477,8.3549,8.3263,8.3477,149300.0
2011-10-07 11:25:00,11.67,11.67,11.66,11.66,67700.0,8.3477,8.3477,8.3406,8.3406,67700.0
2011-10-07 11:30:00,11.66,11.67,11.64,11.65,173600.0,8.3406,8.3477,8.3263,8.3334,173600.0
2011-10-07 11:35:00,11.65,11.66,11.62,11.62,111300.0,8.3334,8.3406,8.3119,8.3119,111300.0
2011-10-07 11:40:00,11.62,11.69,11.62,11.68,121500.0,8.3119,8.362,8.3119,8.3549,121500.0
2011-10-07 11:45:00,11.68,11.7,11.68,11.68,54400.0,8.3549,8.3692,8.3549,8.3549,54400.0
2011-10-07 11:50:00,11.68,11.74,11.68,11.74,93300.0,8.3549,8.3978,8.3549,8.3978,93300.0
2011-10-07 11:55:00,11.74,11.75,11.72,11.74,84900.0,8.3978,8.4049,8.3835,8.3978,84900.0
2011-10-07 12:00:00,11.74,11.75,11.69,11.72,180400.0,8.3978,8.4049,8.362,8.3835,180400.0
2011-10-07 12:05:00,11.72,11.75,11.72,11.74,100600.0,8.3835,8.4049,8.3835,8.3978,100600.0
2011-10-07 12:10:00,11.74,11.75,11.7,11.74,153200.0,8.3978,8.4049,8.3692,8.3978,153200.0
2011-10-07 12:15:00,11.74,11.74,11.65,11.65,168400.0,8.3978,8.3978,8.3334,8.3334,168400.0
2011-10-07 12:20:00,11.65,11.66,11.61,11.65,244900.0,8.3334,8.3406,8.3048,8.3334,244900.0
2011-10-07 12:25:00,11.65,11.67,11.63,11.67,123700.0,8.3334,8.3477,8.3191,8.3477,123700.0
2011-10-07 12:30:00,11.66,11.67,11.64,11.65,132000.0,8.3406,8.3477,8.3263,8.3334,132000.0
2011-10-07 12:35:00,11.66,11.7,11.66,11.68,93900.0,8.3406,8.3692,8.3406,8.3549,93900.0
2011-10-07 12:40:00,11.68,11.7,11.67,11.67,146900.0,8.3549,8.3692,8.3477,8.3477,146900.0
2011-10-07 12:45:00,11.66,11.71,11.66,11.7,83700.0,8.3406,8.3763,8.3406,8.3692,83700.0
2011-10-07 12:50:00,11.7,11.71,11.65,11.67,132600.0,8.3692,8.3763,8.3334,8.3477,132600.0
2011-10-07 12:55:00,11.67,11.67,11.64,11.66,79100.0,8.3477,8.3477,8.3263,8.3406,79100.0
2011-10-07 13:00:00,11.66,11.67,11.65,11.67,24800.0,8.3406,8.3477,8.3334,8.3477,24800.0
2011-10-07 13:05:00,11.67,11.67,11.65,11.66,58500.0,8.3477,8.3477,8.3334,8.3406,58500.0
2011-10-07 13:10:00,11.66,11.69,11.65,11.68,82300.0,8.3406,8.362,8.3334,8.3549,82300.0
2011-10-07 13:15:00,11.69,11.71,11.69,11.7,48600.0,8.362,8.3763,8.362,8.3692,48600.0
2011-10-07 13:20:00,11.71,11.71,11.7,11.71,10700.0,8.3763,8.3763,8.3692,8.3763,10700.0
2011-10-07 13:25:00,11.71,11.75,11.7,11.74,69000.0,8.3763,8.4049,8.3692,8.3978,69000.0
2011-10-07 13:30:00,11.74,11.74,11.73,11.74,53200.0,8.3978,8.3978,8.3906,8.3978,53200.0
2011-10-07 13:35:00,11.74,11.74,11.73,11.74,93000.0,8.3978,8.3978,8.3906,8.3978,93000.0
2011-10-07 13:40:00,11.74,11.74,11.73,11.74,25700.0,8.3978,8.3978,8.3906,8.3978,25700.0
2011-10-07 13:45:00,11.73,11.74,11.73,11.74,91400.0,8.3906,8.3978,8.3906,8.3978,91400.0
2011-10-07 13:50:00,11.73,11.74,11.72,11.73,103500.0,8.3906,8.3978,8.3835,8.3906,103500.0
2011-10-07 13:55:00,11.73,11.74,11.73,11.73,148300.0,8.3906,8.3978,8.3906,8.3906,148300.0
2011-10-07 14:00:00,11.73,11.74,11.73,11.74,24200.0,8.3906,8.3978,8.3906,8.3978,24200.0
2011-10-07 14:05:00,11.73,11.74,11.72,11.73,151700.0,8.3906,8.3978,8.3835,8.3906,151700.0
2011-10-07 14:10:00,11.73,11.75,11.72,11.74,133500.0,8.3906,8.4049,8.3835,8.3978,133500.0
2011-10-07 14:15:00,11.74,11.75,11.74,11.75,189100.0,8.3978,8.4049,8.3978,8.4049,189100.0
2011-10-07 14:20:00,11.74,11.75,11.74,11.75,68000.0,8.3978,8.4049,8.3978,8.4049,68000.0
2011-10-07 14:25:00,11.75,11.78,11.74,11.75,147200.0,8.4049,8.4264,8.3978,8.4049,147200.0
2011-10-07 14:30:00,11.75,11.78,11.74,11.77,129400.0,8.4049,8.4264,8.3978,8.4192,129400.0
2011-10-07 14:35:00,11.77,11.79,11.77,11.78,141400.0,8.4192,8.4335,8.4192,8.4264,141400.0
2011-10-07 14:40:00,11.78,11.81,11.77,11.81,228800.0,8.4264,8.4479,8.4192,8.4479,228800.0
2011-10-07 14:45:00,11.8,11.8,11.79,11.79,306700.0,8.4407,8.4407,8.4335,8.4335,306700.0
2011-10-07 14:50:00,11.79,11.8,11.79,11.79,210000.0,8.4335,8.4407,8.4335,8.4335,210000.0
2011-10-07 14:55:00,11.79,11.82,11.78,11.81,412500.0,8.4335,8.455,8.4264,8.4479,412500.0
2011-10-07 15:00:00,11.81,11.81,11.79,11.81,229500.0,8.4479,8.4479,8.4335,8.4479,229500.0
2011-10-07 15:05:00,11.81,11.83,11.81,11.83,21200.0,8.4479,8.4622,8.4479,8.4622,21200.0
2011-10-07 15:10:00,11.83,11.85,11.81,11.84,81300.0,8.4622,8.4765,8.4479,8.4693,81300.0
2011-10-07 15:15:00,11.85,11.88,11.84,11.86,109700.0,8.4765,8.4979,8.4693,8.4836,109700.0
2011-10-07 15:20:00,11.86,11.88,11.85,11.87,189900.0,8.4836,8.4979,8.4765,8.4908,189900.0
2011-10-07 15:25:00,11.87,11.88,11.85,11.87,221100.0,8.4908,8.4979,8.4765,8.4908,221100.0
2011-10-07 15:30:00,11.87,11.87,11.85,11.86,87400.0,8.4908,8.4908,8.4765,8.4836,87400.0
2011-10-07 15:35:00,11.86,11.86,11.83,11.83,112300.0,8.4836,8.4836,8.4622,8.4622,112300.0
2011-10-07 15:40:00,11.83,11.84,11.79,11.8,439700.0,8.4622,8.4693,8.4335,8.4407,439700.0
2011-10-07 15:45:00,11.81,11.83,11.8,11.81,281700.0,8.4479,8.4622,8.4407,8.4479,281700.0
2011-10-07 15:50:00,11.8,11.82,11.79,11.8,670800.0,8.4407,8.455,8.4335,8.4407,670800.0
2011-10-07 15:55:00,11.8,11.82,11.78,11.8,1899000.0,8.4407,8.455,8.4264,8.4407,1899000.0
2011-10-10 09:30:00,11.96,11.96,11.9,11.93,133700.0,8.5552,8.5552,8.5122,8.5337,133700.0
2011-10-10 09:35:00,11.94,11.95,11.93,11.95,89200.0,8.5408,8.548,8.5337,8.548,89200.0
2011-10-10 09:40:00,11.94,11.96,11.92,11.93,159900.0,8.5408,8.5552,8.5265,8.5337,159900.0
2011-10-10 09:45:00,11.93,11.95,11.92,11.93,249500.0,8.5337,8.548,8.5265,8.5337,249500.0
2011-10-10 09:50:00,11.94,11.96,11.93,11.94,561800.0,8.5408,8.5552,8.5337,8.5408,561800.0
2011-10-10 09:55:00,11.94,11.95,11.92,11.92,209800.0,8.5408,8.548,8.5265,8.5265,209800.0
2011-10-10 10:00:00,11.93,11.98,11.92,11.98,234200.0,8.5337,8.5695,8.5265,8.5695,234200.0
2011-10-10 10:05:00,11.97,12.0,11.97,11.99,169400.0,8.5623,8.5838,8.5623,8.5766,169400.0
2011-10-10 10:10:00,11.99,12.0,11.98,12.0,236700.0,8.5766,8.5838,8.5695,8.5838,236700.0
2011-10-10 10:15:00,12.0,12.0,11.98,11.98,246700.0,8.5838,8.5838,8.5695,8.5695,246700.0
2011-10-10 10:20:00,11.99,12.0,11.98,11.99,156800.0,8.5766,8.5838,8.5695,8.5766,156800.0
2011-10-10 10:25:00,11.99,11.99,11.96,11.96,36300.0,8.5766,8.5766,8.5552,8.5552,36300.0
2011-10-10 10:30:00,11.97,11.98,11.96,11.97,89900.0,8.5623,8.5695,8.5552,8.5623,89900.0
2011-10-10 10:35:00,11.98,11.99,11.97,11.99,36100.0,8.5695,8.5766,8.5623,8.5766,36100.0
2011-10-10 10:40:00,11.98,12.0,11.98,11.99,89300.0,8.5695,8.5838,8.5695,8.5766,89300.0
2011-10-10 10:45:00,12.0,12.01,11.99,12.0,253200.0,8.5838,8.5909,8.5766,8.5838,253200.0
2011-10-10 10:50:00,12.01,12.01,11.98,11.98,179300.0,8.5909,8.5909,8.5695,8.5695,179300.0
2011-10-10 10:55:00,11.98,12.0,11.95,11.97,281900.0,8.5695,8.5838,8.548,8.5623,281900.0
2011-10-10 11:00:00,11.97,11.98,11.96,11.98,120300.0,8.5623,8.5695,8.5552,8.5695,120300.0
2011-10-10 11:05:00,11.98,11.98,11.96,11.96,46100.0,8.5695,8.5695,8.5552,8.5552,46100.0
2011-10-10 11:10:00,11.96,11.97,11.96,11.97,14700.0,8.5552,8.5623,8.5552,8.5623,14700.0
2011-10-10 11:15:00,11.96,11.98,11.96,11.98,47000.0,8.5552,8.5695,8.5552,8.5695,47000.0
2011-10-10 11:20:00,11.98,11.98,11.94,11.96,126200.0,8.5695,8.5695,8.5408,8.5552,126200.0
2011-10-10 11:25:00,11.96,11.98,11.95,11.98,93900.0,8.5552,8.5695,8.548,8.5695,93900.0
2011-10-10 11:30:00,11.98,11.99,11.97,11.97,141700.0,8.5695,8.5766,8.5623,8.5623,141700.0
2011-10-10 11:35:00,11.98,11.98,11.97,11.97,8900.0,8.5695,8.5695,8.5623,8.5623,8900.0
2011-10-10 11:40:00,11.97,12.0,11.97,11.99,72300.0,8.5623,8.5838,8.5623,8.5766,72300.0
2011-10-10 11:45:00,12.0,12.0,11.98,11.98,26300.0,8.5838,8.5838,8.5695,8.5695,26300.0
2011-10-10 11:50:00,11.99,11.99,11.98,11.98,58700.0,8.5766,8.5766,8.5695,8.5695,58700.0
2011-10-10 11:55:00,11.99,11.99,11.98,11.99,412100.0,8.5766,8.5766,8.5695,8.5766,412100.0
2011-10-10 12:00:00,11.99,12.0,11.98,11.99,287100.0,8.5766,8.5838,8.5695,8.5766,287100.0
2011-10-10 12:05:00,11.99,12.0,11.97,11.99,101600.0,8.5766,8.5838,8.5623,8.5766,101600.0
2011-10-10 12:10:00,11.99,11.99,11.98,11.98,55800.0,8.5766,8.5766,8.5695,8.5695,55800.0
2011-10-10 12:15:00,11.99,11.99,11.98,11.98,38200.0,8.5766,8.5766,8.5695,8.5695,38200.0
2011-10-10 12:20:00,11.99,11.99,11.98,11.98,52900.0,8.5766,8.5766,8.5695,8.5695,52900.0
2011-10-10 12:25:00,11.99,11.99,11.98,11.99,20500.0,8.5766,8.5766,8.5695,8.5766,20500.0
2011-10-10 12:30:00,11.99,11.99,11.98,11.99,11600.0,8.5766,8.5766,8.5695,8.5766,11600.0
2011-10-10 12:35:00,11.99,11.99,11.98,11.99,17200.0,8.5766,8.5766,8.5695,8.5766,17200.0
2011-10-10 12:40:00,11.99,11.99,11.98,11.99,6400.0,8.5766,8.5766,8.5695,8.5766,6400.0
2011-10-10 12:45:00,11.99,11.99,11.96,11.99,790800.0,8.5766,8.5766,8.5552,8.5766,790800.0
2011-10-10 12:50:00,11.99,11.99,11.98,11.98,8700.0,8.5766,8.5766,8.5695,8.5695,8700.0
2011-10-10 12:55:00,11.99,11.99,11.98,11.98,167100.0,8.5766,8.5766,8.5695,8.5695,167100.0
2011-10-10 13:00:00,11.99,11.99,11.98,11.99,13700.0,8.5766,8.5766,8.5695,8.5766,13700.0
2011-10-10 13:05:00,11.99,11.99,11.98,11.98,66800.0,8.5766,8.5766,8.5695,8.5695,66800.0
2011-10-10 13:10:00,11.99,11.99,11.98,11.99,31500.0,8.5766,8.5766,8.5695,8.5766,31500.0
2011-10-10 13:15:00,11.99,11.99,11.98,11.99,35100.0,8.5766,8.5766,8.5695,8.5766,35100.0
2011-10-10 13:20:00,11.99,12.0,11.98,11.99,97700.0,8.5766,8.5838,8.5695,8.5766,97700.0
2011-10-10 13:25:00,12.0,12.0,11.99,12.0,6100.0,8.5838,8.5838,8.5766,8.5838,6100.0
2011-10-10 13:30:00,12.0,12.0,11.98,11.98,33900.0,8.5838,8.5838,8.5695,8.5695,33900.0
2011-10-10 13:35:00,11.98,11.99,11.98,11.98,7000.0,8.5695,8.5766,8.5695,8.5695,7000.0
2011-10-10 13:40:00,11.99,11.99,11.98,11.98,16500.0,8.5766,8.5766,8.5695,8.5695,16500.0
2011-10-10 13:45:00,11.98,11.99,11.98,11.99,40800.0,8.5695,8.5766,8.5695,8.5766,40800.0
2011-10-10 13:50:00,11.99,11.99,11.98,11.99,66700.0,8.5766,8.5766,8.5695,8.5766,66700.0
2011-10-10 13:55:00,11.98,11.99,11.98,11.98,55300.0,8.5695,8.5766,8.5695,8.5695,55300.0
2011-10-10 14:00:00,11.99,12.0,11.98,12.0,123800.0,8.5766,8.5838,8.5695,8.5838,123800.0
2011-10-10 14:05:00,12.0,12.0,11.98,11.99,153800.0,8.5838,8.5838,8.5695,8.5766,153800.0
2011-10-10 14:10:00,11.98,11.99,11.98,11.99,45800.0,8.5695,8.5766,8.5695,8.5766,45800.0
2011-10-10 14:15:00,11.99,12.0,11.98,11.98,97600.0,8.5766,8.5838,8.5695,8.5695,97600.0
2011-10-10 14:20:00,11.99,12.0,11.98,11.99,53300.0,8.5766,8.5838,8.5695,8.5766,53300.0
2011-10-10 14:25:00,12.0,12.0,11.99,11.99,13300.0,8.5838,8.5838,8.5766,8.5766,13300.0
2011-10-10 14:30:00,12.0,12.0,11.99,11.99,52100.0,8.5838,8.5838,8.5766,8.5766,52100.0
2011-10-10 14:35:00,12.0,12.0,11.99,11.99,30700.0,8.5838,8.5838,8.5766,8.5766,30700.0
2011-10-10 14:40:00,11.99,12.0,11.99,12.0,15500.0,8.5766,8.5838,8.5766,8.5838,15500.0
2011-10-10 14:45:00,11.99,12.0,11.99,12.0,55600.0,8.5766,8.5838,8.5766,8.5838,55600.0
2011-10-10 14:50:00,11.99,12.04,11.99,12.02,537300.0,8.5766,8.6124,8.5766,8.5981,537300.0
2011-10-10 14:55:00,12.03,12.03,12.02,12.03,68700.0,8.6052,8.6052,8.5981,8.6052,68700.0
2011-10-10 15:00:00,12.03,12.03,12.02,12.03,99500.0,8.6052,8.6052,8.5981,8.6052,99500.0
2011-10-10 15:05:00,12.03,12.03,12.01,12.02,208900.0,8.6052,8.6052,8.5909,8.5981,208900.0
2011-10-10 15:10:00,12.01,12.02,12.0,12.01,287100.0,8.5909,8.5981,8.5838,8.5909,287100.0
2011-10-10 15:15:00,12.01,12.02,12.0,12.02,162500.0,8.5909,8.5981,8.5838,8.5981,162500.0
2011-10-10 15:20:00,12.01,12.02,11.98,11.98,219100.0,8.5909,8.5981,8.5695,8.5695,219100.0
2011-10-10 15:25:00,11.99,12.01,11.98,12.01,127000.0,8.5766,8.5909,8.5695,8.5909,127000.0
2011-10-10 15:30:00,12.0,12.01,11.97,12.0,353300.0,8.5838,8.5909,8.5623,8.5838,353300.0
2011-10-10 15:35:00,12.01,12.01,11.98,11.99,220100.0,8.5909,8.5909,8.5695,8.5766,220100.0
2011-10-10 15:40:00,12.0,12.01,11.98,12.0,231500.0,8.5838,8.5909,8.5695,8.5838,231500.0
2011-10-10 15:45:00,12.0,12.01,11.99,12.01,211300.0,8.5838,8.5909,8.5766,8.5909,211300.0
2011-10-10 15:50:00,12.01,12.02,12.0,12.02,343900.0,8.5909,8.5981,8.5838,8.5981,343900.0
2011-10-10 15:55:00,12.02,12.02,12.01,12.02,615300.0,8.5981,8.5981,8.5909,8.5981,615300.0
2011-10-11 09:30:00,11.92,12.02,11.85,11.86,206500.0,8.5265,8.5981,8.4765,8.4836,206500.0
2011-10-11 09:35:00,11.86,11.9,11.85,11.88,207400.0,8.4836,8.5122,8.4765,8.4979,207400.0
2011-10-11 09:40:00,11.89,11.91,11.88,11.9,349700.0,8.5051,8.5194,8.4979,8.5122,349700.0
2011-10-11 09:45:00,11.9,11.95,11.88,11.95,173200.0,8.5122,8.548,8.4979,8.548,173200.0
2011-10-11 09:50:00,11.95,11.95,11.91,11.91,99000.0,8.548,8.548,8.5194,8.5194,99000.0
2011-10-11 09:55:00,11.92,11.92,11.89,11.89,77900.0,8.5265,8.5265,8.5051,8.5051,77900.0
2011-10-11 10:00:00,11.89,11.9,11.86,11.87,135300.0,8.5051,8.5122,8.4836,8.4908,135300.0
2011-10-11 10:05:00,11.87,11.9,11.86,11.9,99500.0,8.4908,8.5122,8.4836,8.5122,99500.0
2011-10-11 10:10:00,11.9,11.93,11.9,11.93,56100.0,8.5122,8.5337,8.5122,8.5337,56100.0
2011-10-11 10:15:00,11.93,11.94,11.92,11.93,62600.0,8.5337,8.5408,8.5265,8.5337,62600.0
2011-10-11 10:20:00,11.92,11.96,11.92,11.96,88900.0,8.5265,8.5552,8.5265,8.5552,88900.0
2011-10-11 10:25:00,11.95,11.96,11.95,11.96,26100.0,8.548,8.5552,8.548,8.5552,26100.0
2011-10-11 10:30:00,11.95,11.96,11.95,11.96,93100.0,8.548,8.5552,8.548,8.5552,93100.0
2011-10-11 10:35:00,11.96,11.96,11.93,11.94,221700.0,8.5552,8.5552,8.5337,8.5408,221700.0
2011-10-11 10:40:00,11.94,11.96,11.94,11.95,116400.0,8.5408,8.5552,8.5408,8.548,116400.0
2011-10-11 10:45:00,11.95,11.97,11.95,11.96,144200.0,8.548,8.5623,8.548,8.5552,144200.0
2011-10-11 10:50:00,11.97,11.97,11.94,11.94,111300.0,8.5623,8.5623,8.5408,8.5408,111300.0
2011-10-11 10:55:00,11.94,11.95,11.92,11.94,109100.0,8.5408,8.548,8.5265,8.5408,109100.0
2011-10-11 11:00:00,11.94,11.95,11.93,11.95,39700.0,8.5408,8.548,8.5337,8.548,39700.0
2011-10-11 11:05:00,11.95,11.95,11.93,11.95,83700.0,8.548,8.548,8.5337,8.548,83700.0
2011-10-11 11:10:00,11.95,11.95,11.94,11.95,41400.0,8.548,8.548,8.5408,8.548,41400.0
2011-10-11 11:15:00,11.94,11.95,11.93,11.94,89300.0,8.5408,8.548,8.5337,8.5408,89300.0
2011-10-11 11:20:00,11.94,11.95,11.93,11.95,42700.0,8.5408,8.548,8.5337,8.548,42700.0
2011-10-11 11:25:00,11.95,11.95,11.94,11.94,45000.0,8.548,8.548,8.5408,8.5408,45000.0
2011-10-11 11:30:00,11.94,11.95,11.94,11.95,32400.0,8.5408,8.548,8.5408,8.548,32400.0
2011-10-11 11:35:00,11.95,11.95,11.94,11.95,25000.0,8.548,8.548,8.5408,8.548,25000.0
2011-10-11 11:40:00,11.95,11.96,11.94,11.96,92600.0,8.548,8.5552,8.5408,8.5552,92600.0
2011-10-11 11:45:00,11.96,11.96,11.95,11.95,14400.0,8.5552,8.5552,8.548,8.548,14400.0
2011-10-11 11:50:00,11.96,11.96,11.93,11.95,71400.0,8.5552,8.5552,8.5337,8.548,71400.0
2011-10-11 11:55:00,11.95,11.96,11.94,11.95,50500.0,8.548,8.5552,8.5408,8.548,50500.0
2011-10-11 12:00:00,11.96,11.96,11.94,11.94,20600.0,8.5552,8.5552,8.5408,8.5408,20600.0
2011-10-11 12:05:00,11.94,11.95,11.94,11.95,21000.0,8.5408,8.548,8.5408,8.548,21000.0
2011-10-11 12:10:00,11.95,11.95,11.94,11.95,11500.0,8.548,8.548,8.5408,8.548,11500.0
2011-10-11 12:15:00,11.95,11.95,11.94,11.95,20900.0,8.548,8.548,8.5408,8.548,20900.0
2011-10-11 12:20:00,11.95,11.95,11.94,11.95,18100.0,8.548,8.548,8.5408,8.548,18100.0
2011-10-11 12:25:00,11.95,11.95,11.94,11.95,22100.0,8.548,8.548,8.5408,8.548,22100.0
2011-10-11 12:30:00,11.95,11.95,11.92,11.93,106900.0,8.548,8.548,8.5265,8.5337,106900.0
2011-10-11 12:35:00,11.93,11.94,11.92,11.92,50500.0,8.5337,8.5408,8.5265,8.5265,50500.0
2011-10-11 12:40:00,11.93,11.94,11.92,11.94,20400.0,8.5337,8.5408,8.5265,8.5408,20400.0
2011-10-11 12:45:00,11.94,11.94,11.93,11.93,32500.0,8.5408,8.5408,8.5337,8.5337,32500.0
2011-10-11 12:50:00,11.93,11.94,11.92,11.94,31000.0,8.5337,8.5408,8.5265,8.5408,31000.0
2011-10-11 12:55:00,11.94,11.95,11.94,11.95,65100.0,8.5408,8.548,8.5408,8.548,65100.0
2011-10-11 13:00:00,11.95,11.96,11.94,11.95,99400.0,8.548,8.5552,8.5408,8.548,99400.0
2011-10-11 13:05:00,11.95,11.95,11.92,11.94,45500.0,8.548,8.548,8.5265,8.5408,45500.0
2011-10-11 13:10:00,11.94,11.94,11.92,11.93,58300.0,8.5408,8.5408,8.5265,8.5337,58300.0
2011-10-11 13:15:00,11.93,11.95,11.91,11.92,456900.0,8.5337,8.548,8.5194,8.5265,456900.0
2011-10-11 13:20:00,11.92,11.93,11.9,11.9,103700.0,8.5265,8.5337,8.5122,8.5122,103700.0
2011-10-11 13:25:00,11.9,11.91,11.89,11.91,65700.0,8.5122,8.5194,8.5051,8.5194,65700.0
2011-10-11 13:30:00,11.9,11.91,11.9,11.91,67000.0,8.5122,8.5194,8.5122,8.5194,67000.0
2011-10-11 13:35:00,11.91,11.92,11.89,11.9,29900.0,8.5194,8.5265,8.5051,8.5122,29900.0
2011-10-11 13:40:00,11.9,11.9,11.89,11.9,10400.0,8.5122,8.5122,8.5051,8.5122,10400.0
2011-10-11 13:45:00,11.9,11.91,11.89,11.9,55100.0,8.5122,8.5194,8.5051,8.5122,55100.0
2011-10-11 13:50:00,11.9,11.94,11.89,11.93,79000.0,8.5122,8.5408,8.5051,8.5337,79000.0
2011-10-11 13:55:00,11.93,11.94,11.92,11.94,48000.0,8.5337,8.5408,8.5265,8.5408,48000.0
2011-10-11 14:00:00,11.95,11.95,11.93,11.93,19500.0,8.548,8.548,8.5337,8.5337,19500.0
2011-10-11 14:05:00,11.94,11.94,11.93,11.93,10900.0,8.5408,8.5408,8.5337,8.5337,10900.0
2011-10-11 14:10:00,11.94,11.94,11.93,11.94,15000.0,8.5408,8.5408,8.5337,8.5408,15000.0
2011-10-11 14:15:00,11.94,11.94,11.93,11.94,12300.0,8.5408,8.5408,8.5337,8.5408,12300.0
2011-10-11 14:20:00,11.94,11.94,11.9,11.9,79800.0,8.5408,8.5408,8.5122,8.5122,79800.0
2011-10-11 14:25:00,11.91,11.91,11.89,11.89,52000.0,8.5194,8.5194,8.5051,8.5051,52000.0
2011-10-11 14:30:00,11.89,11.91,11.88,11.91,100400.0,8.5051,8.5194,8.4979,8.5194,100400.0
2011-10-11 14:35:00,11.91,11.91,11.89,11.9,84900.0,8.5194,8.5194,8.5051,8.5122,84900.0
2011-10-11 14:40:00,11.9,11.91,11.89,11.91,117400.0,8.5122,8.5194,8.5051,8.5194,117400.0
2011-10-11 14:45:00,11.9,11.91,11.9,11.9,13100.0,8.5122,8.5194,8.5122,8.5122,13100.0
2011-10-11 14:50:00,11.91,11.91,11.9,11.9,35900.0,8.5194,8.5194,8.5122,8.5122,35900.0
2011-10-11 14:55:00,11.9,11.92,11.9,11.91,152200.0,8.5122,8.5265,8.5122,8.5194,152200.0
2011-10-11 15:00:00,11.91,11.92,11.9,11.91,166100.0,8.5194,8.5265,8.5122,8.5194,166100.0
2011-10-11 15:05:00,11.91,11.92,11.89,11.91,287600.0,8.5194,8.5265,8.5051,8.5194,287600.0
2011-10-11 15:10:00,11.9,11.91,11.89,11.9,62300.0,8.5122,8.5194,8.5051,8.5122,62300.0
2011-10-11 15:15:00,11.9,11.92,11.9,11.9,103900.0,8.5122,8.5265,8.5122,8.5122,103900.0
2011-10-11 15:20:00,11.91,11.91,11.89,11.91,85900.0,8.5194,8.5194,8.5051,8.5194,85900.0
2011-10-11 15:25:00,11.9,11.92,11.89,11.89,137200.0,8.5122,8.5265,8.5051,8.5051,137200.0
2011-10-11 15:30:00,11.9,11.92,11.88,11.92,197500.0,8.5122,8.5265,8.4979,8.5265,197500.0
2011-10-11 15:35:00,11.92,11.92,11.9,11.91,107200.0,8.5265,8.5265,8.5122,8.5194,107200.0
2011-10-11 15:40:00,11.91,11.93,11.9,11.91,172500.0,8.5194,8.5337,8.5122,8.5194,172500.0
2011-10-11 15:45:00,11.9,11.91,11.89,11.89,289300.0,8.5122,8.5194,8.5051,8.5051,289300.0
2011-10-11 15:50:00,11.89,11.89,11.87,11.88,250400.0,8.5051,8.5051,8.4908,8.4979,250400.0
2011-10-11 15:55:00,11.88,11.88,11.85,11.87,635800.0,8.4979,8.4979,8.4765,8.4908,635800.0
2011-10-12 09:30:00,12.04,12.04,11.98,12.0,465700.0,8.6124,8.6124,8.5695,8.5838,465700.0
2011-10-12 09:35:00,12.01,12.02,11.96,11.98,142700.0,8.5909,8.5981,8.5552,8.5695,142700.0
2011-10-12 09:40:00,11.99,12.04,11.98,12.04,269500.0,8.5766,8.6124,8.5695,8.6124,269500.0
2011-10-12 09:45:00,12.03,12.04,12.01,12.02,469200.0,8.6052,8.6124,8.5909,8.5981,469200.0
2011-10-12 09:50:00,12.02,12.05,12.02,12.05,168000.0,8.5981,8.6195,8.5981,8.6195,168000.0
2011-10-12 09:55:00,12.05,12.05,12.04,12.04,74400.0,8.6195,8.6195,8.6124,8.6124,74400.0
2011-10-12 10:00:00,12.05,12.05,12.03,12.04,200400.0,8.6195,8.6195,8.6052,8.6124,200400.0
2011-10-12 10:05:00,12.04,12.04,12.02,12.03,95000.0,8.6124,8.6124,8.5981,8.6052,95000.0
2011-10-12 10:10:00,12.02,12.05,12.02,12.04,100200.0,8.5981,8.6195,8.5981,8.6124,100200.0
2011-10-12 10:15:00,12.04,12.09,12.04,12.08,127300.0,8.6124,8.6481,8.6124,8.641,127300.0
2011-10-12 10:20:00,12.08,12.08,12.07,12.08,33800.0,8.641,8.641,8.6338,8.641,33800.0
2011-10-12 10:25:00,12.08,12.09,12.07,12.09,115300.0,8.641,8.6481,8.6338,8.6481,115300.0
2011-10-12 10:30:00,12.09,12.11,12.09,12.11,55600.0,8.6481,8.6624,8.6481,8.6624,55600.0
2011-10-12 10:35:00,12.1,12.13,12.1,12.12,75700.0,8.6553,8.6768,8.6553,8.6696,75700.0
2011-10-12 10:40:00,12.13,12.13,12.09,12.09,147500.0,8.6768,8.6768,8.6481,8.6481,147500.0
2011-10-12 10:45:00,12.09,12.1,12.06,12.06,58900.0,8.6481,8.6553,8.6267,8.6267,58900.0
2011-10-12 10:50:00,12.07,12.07,12.01,12.03,125400.0,8.6338,8.6338,8.5909,8.6052,125400.0
2011-10-12 10:55:00,12.03,12.05,12.02,12.02,97600.0,8.6052,8.6195,8.5981,8.5981,97600.0
2011-10-12 11:00:00,12.03,12.04,12.02,12.04,58200.0,8.6052,8.6124,8.5981,8.6124,58200.0
2011-10-12 11:05:00,12.03,12.04,12.03,12.04,20200.0,8.6052,8.6124,8.6052,8.6124,20200.0
2011-10-12 11:10:00,12.04,12.06,12.03,12.05,117600.0,8.6124,8.6267,8.6052,8.6195,117600.0
2011-10-12 11:15:00,12.04,12.08,12.04,12.08,53100.0,8.6124,8.641,8.6124,8.641,53100.0
2011-10-12 11:20:00,12.07,12.1,12.07,12.09,156000.0,8.6338,8.6553,8.6338,8.6481,156000.0
2011-10-12 11:25:00,12.09,12.1,12.09,12.1,45500.0,8.6481,8.6553,8.6481,8.6553,45500.0
2011-10-12 11:30:00,12.1,12.1,12.09,12.1,25700.0,8.6553,8.6553,8.6481,8.6553,25700.0
2011-10-12 11:35:00,12.1,12.11,12.09,12.11,25100.0,8.6553,8.6624,8.6481,8.6624,25100.0
2011-10-12 11:40:00,12.11,12.12,12.1,12.12,27200.0,8.6624,8.6696,8.6553,8.6696,27200.0
2011-10-12 11:45:00,12.12,12.12,12.1,12.1,60500.0,8.6696,8.6696,8.6553,8.6553,60500.0
2011-10-12 11:50:00,12.11,12.15,12.1,12.15,731800.0,8.6624,8.6911,8.6553,8.6911,731800.0
2011-10-12 11:55:00,12.15,12.16,12.14,12.15,108900.0,8.6911,8.6982,8.6839,8.6911,108900.0
2011-10-12 12:00:00,12.15,12.16,12.14,12.15,136400.0,8.6911,8.6982,8.6839,8.6911,136400.0
2011-10-12 12:05:00,12.14,12.15,12.14,12.14,43000.0,8.6839,8.6911,8.6839,8.6839,43000.0
2011-10-12 12:10:00,12.15,12.15,12.13,12.15,53800.0,8.6911,8.6911,8.6768,8.6911,53800.0
2011-10-12 12:15:00,12.15,12.15,12.14,12.15,28300.0,8.6911,8.6911,8.6839,8.6911,28300.0
2011-10-12 12:20:00,12.15,12.16,12.14,12.15,37900.0,8.6911,8.6982,8.6839,8.6911,37900.0
2011-10-12 12:25:00,12.15,12.15,12.13,12.15,54200.0,8.6911,8.6911,8.6768,8.6911,54200.0
2011-10-12 12:30:00,12.15,12.18,12.15,12.18,125300.0,8.6911,8.7125,8.6911,8.7125,125300.0
2011-10-12 12:35:00,12.18,12.18,12.16,12.18,76500.0,8.7125,8.7125,8.6982,8.7125,76500.0
2011-10-12 12:40:00,12.18,12.18,12.16,12.16,85100.0,8.7125,8.7125,8.6982,8.6982,85100.0
2011-10-12 12:45:00,12.17,12.17,12.16,12.17,18300.0,8.7054,8.7054,8.6982,8.7054,18300.0
2011-10-12 12:50:00,12.17,12.18,12.16,12.18,76400.0,8.7054,8.7125,8.6982,8.7125,76400.0
2011-10-12 12:55:00,12.18,12.18,12.17,12.18,30400.0,8.7125,8.7125,8.7054,8.7125,30400.0
2011-10-12 13:00:00,12.18,12.18,12.17,12.18,48100.0,8.7125,8.7125,8.7054,8.7125,48100.0
2011-10-12 13:05:00,12.18,12.18,12.17,12.18,36400.0,8.7125,8.7125,8.7054,8.7125,36400.0
2011-10-12 13:10:00,12.18,12.18,12.17,12.17,39600.0,8.7125,8.7125,8.7054,8.7054,39600.0
2011-10-12 13:15:00,12.18,12.18,12.15,12.17,90900.0,8.7125,8.7125,8.6911,8.7054,90900.0
2011-10-12 13:20:00,12.17,12.19,12.16,12.17,65600.0,8.7054,8.7197,8.6982,8.7054,65600.0
2011-10-12 13:25:00,12.18,12.18,12.17,12.18,12600.0,8.7125,8.7125,8.7054,8.7125,12600.0
2011-10-12 13:30:00,12.17,12.19,12.17,12.18,60000.0,8.7054,8.7197,8.7054,8.7125,60000.0
2011-10-12 13:35:00,12.18,12.2,12.18,12.2,139600.0,8.7125,8.7268,8.7125,8.7268,139600.0
2011-10-12 13:40:00,12.2,12.2,12.19,12.2,43000.0,8.7268,8.7268,8.7197,8.7268,43000.0
2011-10-12 13:45:00,12.2,12.2,12.19,12.2,62600.0,8.7268,8.7268,8.7197,8.7268,62600.0
2011-10-12 13:50:00,12.2,12.2,12.19,12.2,98200.0,8.7268,8.7268,8.7197,8.7268,98200.0
2011-10-12 13:55:00,12.2,12.2,12.19,12.2,29800.0,8.7268,8.7268,8.7197,8.7268,29800.0
2011-10-12 14:00:00,12.2,12.2,12.19,12.2,28200.0,8.7268,8.7268,8.7197,8.7268,28200.0
2011-10-12 14:05:00,12.2,12.21,12.19,12.2,333100.0,8.7268,8.734,8.7197,8.7268,333100.0
2011-10-12 14:10:00,12.19,12.21,12.19,12.2,105400.0,8.7197,8.734,8.7197,8.7268,105400.0
2011-10-12 14:15:00,12.2,12.21,12.19,12.2,157100.0,8.7268,8.734,8.7197,8.7268,157100.0
2011-10-12 14:20:00,12.19,12.2,12.19,12.2,46100.0,8.7197,8.7268,8.7197,8.7268,46100.0
2011-10-12 14:25:00,12.2,12.2,12.19,12.2,65900.0,8.7268,8.7268,8.7197,8.7268,65900.0
2011-10-12 14:30:00,12.2,12.22,12.19,12.22,141600.0,8.7268,8.7411,8.7197,8.7411,141600.0
2011-10-12 14:35:00,12.21,12.22,12.2,12.2,50000.0,8.734,8.7411,8.7268,8.7268,50000.0
2011-10-12 14:40:00,12.21,12.21,12.19,12.19,73100.0,8.734,8.734,8.7197,8.7197,73100.0
2011-10-12 14:45:00,12.19,12.2,12.17,12.2,63500.0,8.7197,8.7268,8.7054,8.7268,63500.0
2011-10-12 14:50:00,12.2,12.2,12.18,12.18,78700.0,8.7268,8.7268,8.7125,8.7125,78700.0
2011-10-12 14:55:00,12.18,12.19,12.16,12.17,80300.0,8.7125,8.7197,8.6982,8.7054,80300.0
2011-10-12 15:00:00,12.17,12.18,12.17,12.17,130900.0,8.7054,8.7125,8.7054,8.7054,130900.0
2011-10-12 15:05:00,12.17,12.17,12.15,12.16,245200.0,8.7054,8.7054,8.6911,8.6982,245200.0
2011-10-12 15:10:00,12.16,12.17,12.15,12.17,51600.0,8.6982,8.7054,8.6911,8.7054,51600.0
2011-10-12 15:15:00,12.17,12.17,12.15,12.15,83900.0,8.7054,8.7054,8.6911,8.6911,83900.0
2011-10-12 15:20:00,12.16,12.18,12.15,12.17,177200.0,8.6982,8.7125,8.6911,8.7054,177200.0
2011-10-12 15:25:00,12.17,12.17,12.14,12.17,263300.0,8.7054,8.7054,8.6839,8.7054,263300.0
2011-10-12 15:30:00,12.16,12.19,12.16,12.17,380100.0,8.6982,8.7197,8.6982,8.7054,380100.0
2011-10-12 15:35:00,12.16,12.19,12.16,12.19,78700.0,8.6982,8.7197,8.6982,8.7197,78700.0
2011-10-12 15:40:00,12.19,12.2,12.17,12.2,129300.0,8.7197,8.7268,8.7054,8.7268,129300.0
2011-10-12 15:45:00,12.19,12.2,12.14,12.16,473300.0,8.7197,8.7268,8.6839,8.6982,473300.0
2011-10-12 15:50:00,12.15,12.18,12.14,12.16,514500.0,8.6911,8.7125,8.6839,8.6982,514500.0
2011-10-12 15:55:00,12.15,12.17,12.14,12.15,480100.0,8.6911,8.7054,8.6839,8.6911,480100.0
2011-10-13 09:30:00,12.01,12.03,11.95,11.95,420200.0,8.5909,8.6052,8.548,8.548,420200.0
2011-10-13 09:35:00,11.96,11.98,11.94,11.95,255700.0,8.5552,8.5695,8.5408,8.548,255700.0
2011-10-13 09:40:00,11.94,12.0,11.94,12.0,342100.0,8.5408,8.5838,8.5408,8.5838,342100.0
2011-10-13 09:45:00,11.99,12.02,11.98,12.02,572200.0,8.5766,8.5981,8.5695,8.5981,572200.0
2011-10-13 09:50:00,12.02,12.02,11.98,11.99,120200.0,8.5981,8.5981,8.5695,8.5766,120200.0
2011-10-13 09:55:00,11.98,11.99,11.96,11.96,281400.0,8.5695,8.5766,8.5552,8.5552,281400.0
2011-10-13 10:00:00,11.96,12.0,11.96,11.97,219700.0,8.5552,8.5838,8.5552,8.5623,219700.0
2011-10-13 10:05:00,11.97,12.0,11.97,12.0,184800.0,8.5623,8.5838,8.5623,8.5838,184800.0
2011-10-13 10:10:00,11.99,12.02,11.99,12.01,336200.0,8.5766,8.5981,8.5766,8.5909,336200.0
2011-10-13 10:15:00,12.01,12.02,11.97,11.97,172500.0,8.5909,8.5981,8.5623,8.5623,172500.0
2011-10-13 10:20:00,11.97,12.0,11.97,11.99,126200.0,8.5623,8.5838,8.5623,8.5766,126200.0
2011-10-13 10:25:00,12.0,12.0,11.98,12.0,579900.0,8.5838,8.5838,8.5695,8.5838,579900.0
2011-10-13 10:30:00,11.99,12.0,11.99,12.0,216700.0,8.5766,8.5838,8.5766,8.5838,216700.0
2011-10-13 10:35:00,12.0,12.01,11.98,12.0,251600.0,8.5838,8.5909,8.5695,8.5838,251600.0
2011-10-13 10:40:00,12.0,12.0,11.97,11.98,166100.0,8.5838,8.5838,8.5623,8.5695,166100.0
2011-10-13 10:45:00,11.98,11.99,11.97,11.99,108500.0,8.5695,8.5766,8.5623,8.5766,108500.0
2011-10-13 10:50:00,11.98,12.0,11.98,12.0,201400.0,8.5695,8.5838,8.5695,8.5838,201400.0
2011-10-13 10:55:00,12.0,12.01,11.99,11.99,134900.0,8.5838,8.5909,8.5766,8.5766,134900.0
2011-10-13 11:00:00,12.0,12.03,11.99,12.03,230100.0,8.5838,8.6052,8.5766,8.6052,230100.0
2011-10-13 11:05:00,12.02,12.04,12.02,12.03,156100.0,8.5981,8.6124,8.5981,8.6052,156100.0
2011-10-13 11:10:00,12.03,12.04,12.03,12.03,108800.0,8.6052,8.6124,8.6052,8.6052,108800.0
2011-10-13 11:15:00,12.04,12.04,12.01,12.02,208600.0,8.6124,8.6124,8.5909,8.5981,208600.0
2011-10-13 11:20:00,12.02,12.04,12.01,12.04,121000.0,8.5981,8.6124,8.5909,8.6124,121000.0
2011-10-13 11:25:00,12.03,12.04,12.03,12.04,96200.0,8.6052,8.6124,8.6052,8.6124,96200.0
2011-10-13 11:30:00,12.04,12.04,12.03,12.03,203100.0,8.6124,8.6124,8.6052,8.6052,203100.0
2011-10-13 11:35:00,12.04,12.07,12.03,12.05,239100.0,8.6124,8.6338,8.6052,8.6195,239100.0
2011-10-13 11:40:00,12.05,12.06,12.03,12.04,216800.0,8.6195,8.6267,8.6052,8.6124,216800.0
2011-10-13 11:45:00,12.04,12.06,12.04,12.05,314100.0,8.6124,8.6267,8.6124,8.6195,314100.0
2011-10-13 11:50:00,12.05,12.07,12.04,12.05,119900.0,8.6195,8.6338,8.6124,8.6195,119900.0
2011-10-13 11:55:00,12.05,12.06,12.03,12.04,87800.0,8.6195,8.6267,8.6052,8.6124,87800.0
2011-10-13 12:00:00,12.05,12.06,12.04,12.05,175900.0,8.6195,8.6267,8.6124,8.6195,175900.0
2011-10-13 12:05:00,12.06,12.06,12.04,12.04,32400.0,8.6267,8.6267,8.6124,8.6124,32400.0
2011-10-13 12:10:00,12.04,12.05,12.03,12.03,48600.0,8.6124,8.6195,8.6052,8.6052,48600.0
2011-10-13 12:15:00,12.04,12.04,12.02,12.03,72200.0,8.6124,8.6124,8.5981,8.6052,72200.0
2011-10-13 12:20:00,12.02,12.03,12.02,12.03,9900.0,8.5981,8.6052,8.5981,8.6052,9900.0
2011-10-13 12:25:00,12.02,12.03,12.02,12.03,14300.0,8.5981,8.6052,8.5981,8.6052,14300.0
2011-10-13 12:30:00,12.02,12.03,12.0,12.0,68500.0,8.5981,8.6052,8.5838,8.5838,68500.0
2011-10-13 12:35:00,12.0,12.01,12.0,12.01,12600.0,8.5838,8.5909,8.5838,8.5909,12600.0
2011-10-13 12:40:00,12.01,12.04,12.0,12.03,173500.0,8.5909,8.6124,8.5838,8.6052,173500.0
2011-10-13 12:45:00,12.03,12.04,12.03,12.04,32500.0,8.6052,8.6124,8.6052,8.6124,32500.0
2011-10-13 12:50:00,12.03,12.04,12.03,12.04,68900.0,8.6052,8.6124,8.6052,8.6124,68900.0
2011-10-13 12:55:00,12.04,12.05,12.03,12.05,81900.0,8.6124,8.6195,8.6052,8.6195,81900.0
2011-10-13 13:00:00,12.05,12.05,12.04,12.04,28900.0,8.6195,8.6195,8.6124,8.6124,28900.0
2011-10-13 13:05:00,12.05,12.06,12.03,12.06,93000.0,8.6195,8.6267,8.6052,8.6267,93000.0
2011-10-13 13:10:00,12.05,12.06,12.05,12.05,41300.0,8.6195,8.6267,8.6195,8.6195,41300.0
2011-10-13 13:15:00,12.05,12.06,12.04,12.05,83400.0,8.6195,8.6267,8.6124,8.6195,83400.0
2011-10-13 13:20:00,12.04,12.05,12.04,12.04,23500.0,8.6124,8.6195,8.6124,8.6124,23500.0
2011-10-13 13:25:00,12.05,12.06,12.04,12.06,196200.0,8.6195,8.6267,8.6124,8.6267,196200.0
2011-10-13 13:30:00,12.05,12.07,12.05,12.07,103500.0,8.6195,8.6338,8.6195,8.6338,103500.0
2011-10-13 13:35:00,12.07,12.07,12.06,12.07,53500.0,8.6338,8.6338,8.6267,8.6338,53500.0
2011-10-13 13:40:00,12.07,12.07,12.06,12.07,97900.0,8.6338,8.6338,8.6267,8.6338,97900.0
2011-10-13 13:45:00,12.06,12.08,12.06,12.08,207700.0,8.6267,8.641,8.6267,8.641,207700.0
2011-10-13 13:50:00,12.07,12.09,12.07,12.09,122200.0,8.6338,8.6481,8.6338,8.6481,122200.0
2011-10-13 13:55:00,12.08,12.11,12.07,12.08,421300.0,8.641,8.6624,8.6338,8.641,421300.0
2011-10-13 14:00:00,12.08,12.09,12.07,12.08,67100.0,8.641,8.6481,8.6338,8.641,67100.0
2011-10-13 14:05:00,12.09,12.1,12.08,12.1,43000.0,8.6481,8.6553,8.641,8.6553,43000.0
2011-10-13 14:10:00,12.1,12.1,12.09,12.09,68500.0,8.6553,8.6553,8.6481,8.6481,68500.0
2011-10-13 14:15:00,12.1,12.12,12.09,12.12,82700.0,8.6553,8.6696,8.6481,8.6696,82700.0
2011-10-13 14:20:00,12.12,12.14,12.11,12.13,197400.0,8.6696,8.6839,8.6624,8.6768,197400.0
2011-10-13 14:25:00,12.13,12.13,12.11,12.11,148800.0,8.6768,8.6768,8.6624,8.6624,148800.0
2011-10-13 14:30:00,12.11,12.13,12.11,12.13,55400.0,8.6624,8.6768,8.6624,8.6768,55400.0
2011-10-13 14:35:00,12.13,12.13,12.11,12.12,208800.0,8.6768,8.6768,8.6624,8.6696,208800.0
2011-10-13 14:40:00,12.11,12.12,12.11,12.12,48000.0,8.6624,8.6696,8.6624,8.6696,48000.0
2011-10-13 14:45:00,12.12,12.15,12.11,12.15,196900.0,8.6696,8.6911,8.6624,8.6911,196900.0
2011-10-13 14:50:00,12.15,12.15,12.13,12.14,167100.0,8.6911,8.6911,8.6768,8.6839,167100.0
2011-10-13 14:55:00,12.13,12.14,12.12,12.14,114000.0,8.6768,8.6839,8.6696,8.6839,114000.0
2011-10-13 15:00:00,12.13,12.15,12.13,12.15,262900.0,8.6768,8.6911,8.6768,8.6911,262900.0
2011-10-13 15:05:00,12.15,12.16,12.14,12.15,480500.0,8.6911,8.6982,8.6839,8.6911,480500.0
2011-10-13 15:10:00,12.15,12.16,12.14,12.15,193000.0,8.6911,8.6982,8.6839,8.6911,193000.0
2011-10-13 15:15:00,12.16,12.17,12.15,12.16,77200.0,8.6982,8.7054,8.6911,8.6982,77200.0
2011-10-13 15:20:00,12.17,12.17,12.11,12.12,272100.0,8.7054,8.7054,8.6624,8.6696,272100.0
2011-10-13 15:25:00,12.11,12.13,12.1,12.12,283500.0,8.6624,8.6768,8.6553,8.6696,283500.0
2011-10-13 15:30:00,12.12,12.13,12.11,12.13,195000.0,8.6696,8.6768,8.6624,8.6768,195000.0
2011-10-13 15:35:00,12.12,12.16,12.12,12.14,104200.0,8.6696,8.6982,8.6696,8.6839,104200.0
2011-10-13 15:40:00,12.15,12.18,12.14,12.15,213300.0,8.6911,8.7125,8.6839,8.6911,213300.0
2011-10-13 15:45:00,12.15,12.17,12.14,12.14,253500.0,8.6911,8.7054,8.6839,8.6839,253500.0
2011-10-13 15:50:00,12.14,12.15,12.14,12.14,247700.0,8.6839,8.6911,8.6839,8.6839,247700.0
2011-10-13 15:55:00,12.14,12.17,12.14,12.15,930600.0,8.6839,8.7054,8.6839,8.6911,930600.0
2011-10-14 09:30:00,12.29,12.33,12.22,12.28,480900.0,8.7912,8.8198,8.7411,8.7841,480900.0
2011-10-14 09:35:00,12.29,12.29,12.23,12.25,236900.0,8.7912,8.7912,8.7483,8.7626,236900.0
2011-10-14 09:40:00,12.25,12.3,12.23,12.25,454700.0,8.7626,8.7984,8.7483,8.7626,454700.0
2011-10-14 09:45:00,12.25,12.27,12.24,12.25,211700.0,8.7626,8.7769,8.7554,8.7626,211700.0
2011-10-14 09:50:00,12.26,12.28,12.26,12.28,188900.0,8.7697,8.7841,8.7697,8.7841,188900.0
2011-10-14 09:55:00,12.26,12.3,12.26,12.28,193300.0,8.7697,8.7984,8.7697,8.7841,193300.0
2011-10-14 10:00:00,12.28,12.28,12.25,12.26,99900.0,8.7841,8.7841,8.7626,8.7697,99900.0
2011-10-14 10:05:00,12.26,12.3,12.26,12.29,158900.0,8.7697,8.7984,8.7697,8.7912,158900.0
2011-10-14 10:10:00,12.29,12.3,12.27,12.29,293600.0,8.7912,8.7984,8.7769,8.7912,293600.0
2011-10-14 10:15:00,12.29,12.29,12.27,12.27,210000.0,8.7912,8.7912,8.7769,8.7769,210000.0
2011-10-14 10:20:00,12.26,12.27,12.25,12.27,129800.0,8.7697,8.7769,8.7626,8.7769,129800.0
2011-10-14 10:25:00,12.26,12.27,12.24,12.24,43100.0,8.7697,8.7769,8.7554,8.7554,43100.0
2011-10-14 10:30:00,12.24,12.26,12.23,12.26,53600.0,8.7554,8.7697,8.7483,8.7697,53600.0
2011-10-14 10:35:00,12.26,12.26,12.25,12.26,28700.0,8.7697,8.7697,8.7626,8.7697,28700.0
2011-10-14 10:40:00,12.26,12.26,12.25,12.26,45400.0,8.7697,8.7697,8.7626,8.7697,45400.0
2011-10-14 10:45:00,12.26,12.27,12.23,12.24,166100.0,8.7697,8.7769,8.7483,8.7554,166100.0
2011-10-14 10:50:00,12.24,12.25,12.22,12.22,66100.0,8.7554,8.7626,8.7411,8.7411,66100.0
2011-10-14 10:55:00,12.22,12.26,12.22,12.25,137700.0,8.7411,8.7697,8.7411,8.7626,137700.0
2011-10-14 11:00:00,12.25,12.27,12.24,12.26,85800.0,8.7626,8.7769,8.7554,8.7697,85800.0
2011-10-14 11:05:00,12.26,12.26,12.21,12.21,93600.0,8.7697,8.7697,8.734,8.734,93600.0
2011-10-14 11:10:00,12.21,12.22,12.21,12.22,20100.0,8.734,8.7411,8.734,8.7411,20100.0
2011-10-14 11:15:00,12.22,12.24,12.21,12.24,66100.0,8.7411,8.7554,8.734,8.7554,66100.0
2011-10-14 11:20:00,12.24,12.24,12.2,12.21,162600.0,8.7554,8.7554,8.7268,8.734,162600.0
2011-10-14 11:25:00,12.2,12.21,12.19,12.19,49300.0,8.7268,8.734,8.7197,8.7197,49300.0
2011-10-14 11:30:00,12.2,12.21,12.19,12.2,175800.0,8.7268,8.734,8.7197,8.7268,175800.0
2011-10-14 11:35:00,12.2,12.21,12.19,12.2,110700.0,8.7268,8.734,8.7197,8.7268,110700.0
2011-10-14 11:40:00,12.2,12.2,12.19,12.2,22600.0,8.7268,8.7268,8.7197,8.7268,22600.0
2011-10-14 11:45:00,12.2,12.2,12.19,12.2,15200.0,8.7268,8.7268,8.7197,8.7268,15200.0
2011-10-14 11:50:00,12.19,12.2,12.19,12.2,9400.0,8.7197,8.7268,8.7197,8.7268,9400.0
2011-10-14 11:55:00,12.19,12.21,12.19,12.2,93200.0,8.7197,8.734,8.7197,8.7268,93200.0
2011-10-14 12:00:00,12.19,12.19,12.17,12.19,66000.0,8.7197,8.7197,8.7054,8.7197,66000.0
2011-10-14 12:05:00,12.19,12.19,12.17,12.18,98800.0,8.7197,8.7197,8.7054,8.7125,98800.0
2011-10-14 12:10:00,12.17,12.18,12.17,12.18,25100.0,8.7054,8.7125,8.7054,8.7125,25100.0
2011-10-14 12:15:00,12.18,12.18,12.17,12.18,14800.0,8.7125,8.7125,8.7054,8.7125,14800.0
2011-10-14 12:20:00,12.18,12.19,12.17,12.19,36100.0,8.7125,8.7197,8.7054,8.7197,36100.0
2011-10-14 12:25:00,12.19,12.19,12.18,12.19,27300.0,8.7197,8.7197,8.7125,8.7197,27300.0
2011-10-14 12:30:00,12.19,12.2,12.18,12.2,20000.0,8.7197,8.7268,8.7125,8.7268,20000.0
2011-10-14 12:35:00,12.2,12.22,12.19,12.21,143300.0,8.7268,8.7411,8.7197,8.734,143300.0
2011-10-14 12:40:00,12.21,12.22,12.2,12.22,37700.0,8.734,8.7411,8.7268,8.7411,37700.0
2011-10-14 12:45:00,12.22,12.22,12.21,12.22,25800.0,8.7411,8.7411,8.734,8.7411,25800.0
2011-10-14 12:50:00,12.22,12.22,12.21,12.22,10800.0,8.7411,8.7411,8.734,8.7411,10800.0
2011-10-14 12:55:00,12.22,12.22,12.21,12.22,9600.0,8.7411,8.7411,8.734,8.7411,9600.0
2011-10-14 13:00:00,12.22,12.23,12.21,12.23,75500.0,8.7411,8.7483,8.734,8.7483,75500.0
2011-10-14 13:05:00,12.23,12.26,12.22,12.24,140300.0,8.7483,8.7697,8.7411,8.7554,140300.0
2011-10-14 13:10:00,12.25,12.25,12.23,12.25,63100.0,8.7626,8.7626,8.7483,8.7626,63100.0
2011-10-14 13:15:00,12.25,12.25,12.24,12.25,15800.0,8.7626,8.7626,8.7554,8.7626,15800.0
2011-10-14 13:20:00,12.25,12.27,12.25,12.27,79000.0,8.7626,8.7769,8.7626,8.7769,79000.0
2011-10-14 13:25:00,12.27,12.27,12.26,12.27,7400.0,8.7769,8.7769,8.7697,8.7769,7400.0
2011-10-14 13:30:00,12.26,12.27,12.23,12.24,71700.0,8.7697,8.7769,8.7483,8.7554,71700.0
2011-10-14 13:35:00,12.24,12.24,12.23,12.24,11000.0,8.7554,8.7554,8.7483,8.7554,11000.0
2011-10-14 13:40:00,12.24,12.24,12.22,12.23,109200.0,8.7554,8.7554,8.7411,8.7483,109200.0
2011-10-14 13:45:00,12.23,12.24,12.23,12.23,30600.0,8.7483,8.7554,8.7483,8.7483,30600.0
2011-10-14 13:50:00,12.24,12.24,12.23,12.23,9900.0,8.7554,8.7554,8.7483,8.7483,9900.0
2011-10-14 13:55:00,12.24,12.24,12.23,12.24,18600.0,8.7554,8.7554,8.7483,8.7554,18600.0
2011-10-14 14:00:00,12.24,12.24,12.23,12.24,15600.0,8.7554,8.7554,8.7483,8.7554,15600.0
2011-10-14 14:05:00,12.24,12.24,12.23,12.23,21400.0,8.7554,8.7554,8.7483,8.7483,21400.0
2011-10-14 14:10:00,12.24,12.24,12.23,12.24,12500.0,8.7554,8.7554,8.7483,8.7554,12500.0
2011-10-14 14:15:00,12.24,12.24,12.22,12.23,62300.0,8.7554,8.7554,8.7411,8.7483,62300.0
2011-10-14 14:20:00,12.23,12.23,12.22,12.23,9600.0,8.7483,8.7483,8.7411,8.7483,9600.0
2011-10-14 14:25:00,12.23,12.24,12.22,12.24,143200.0,8.7483,8.7554,8.7411,8.7554,143200.0
2011-10-14 14:30:00,12.24,12.24,12.21,12.22,76900.0,8.7554,8.7554,8.734,8.7411,76900.0
2011-10-14 14:35:00,12.21,12.22,12.21,12.21,103200.0,8.734,8.7411,8.734,8.734,103200.0
2011-10-14 14:40:00,12.21,12.23,12.21,12.23,62500.0,8.734,8.7483,8.734,8.7483,62500.0
2011-10-14 14:45:00,12.23,12.24,12.22,12.24,190700.0,8.7483,8.7554,8.7411,8.7554,190700.0
2011-10-14 14:50:00,12.24,12.25,12.24,12.25,77200.0,8.7554,8.7626,8.7554,8.7626,77200.0
2011-10-14 14:55:00,12.25,12.25,12.24,12.25,47100.0,8.7626,8.7626,8.7554,8.7626,47100.0
2011-10-14 15:00:00,12.25,12.26,12.25,12.25,127700.0,8.7626,8.7697,8.7626,8.7626,127700.0
2011-10-14 15:05:00,12.25,12.25,12.24,12.25,14500.0,8.7626,8.7626,8.7554,8.7626,14500.0
2011-10-14 15:10:00,12.25,12.25,12.24,12.25,128100.0,8.7626,8.7626,8.7554,8.7626,128100.0
2011-10-14 15:15:00,12.25,12.25,12.24,12.25,11400.0,8.7626,8.7626,8.7554,8.7626,11400.0
2011-10-14 15:20:00,12.25,12.25,12.24,12.25,85800.0,8.7626,8.7626,8.7554,8.7626,85800.0
2011-10-14 15:25:00,12.25,12.26,12.24,12.26,86800.0,8.7626,8.7697,8.7554,8.7697,86800.0
2011-10-14 15:30:00,12.25,12.29,12.25,12.29,213200.0,8.7626,8.7912,8.7626,8.7912,213200.0
2011-10-14 15:35:00,12.29,12.29,12.27,12.27,564100.0,8.7912,8.7912,8.7769,8.7769,564100.0
2011-10-14 15:40:00,12.27,12.27,12.25,12.26,104400.0,8.7769,8.7769,8.7626,8.7697,104400.0
2011-10-14 15:45:00,12.27,12.27,12.24,12.25,157500.0,8.7769,8.7769,8.7554,8.7626,157500.0
2011-10-14 15:50:00,12.25,12.25,12.24,12.25,193100.0,8.7626,8.7626,8.7554,8.7626,193100.0
2011-10-14 15:55:00,12.25,12.29,12.24,12.28,576100.0,8.7626,8.7912,8.7554,8.7841,576100.0
2011-10-17 09:30:00,12.19,12.22,11.94,12.13,610700.0,8.7197,8.7411,8.5408,8.6768,610700.0
2011-10-17 09:35:00,12.13,12.16,12.12,12.15,202200.0,8.6768,8.6982,8.6696,8.6911,202200.0
2011-10-17 09:40:00,12.15,12.16,12.11,12.12,174300.0,8.6911,8.6982,8.6624,8.6696,174300.0
2011-10-17 09:45:00,12.12,12.15,12.1,12.1,148200.0,8.6696,8.6911,8.6553,8.6553,148200.0
2011-10-17 09:50:00,12.1,12.13,12.09,12.09,92400.0,8.6553,8.6768,8.6481,8.6481,92400.0
2011-10-17 09:55:00,12.09,12.1,12.08,12.1,98800.0,8.6481,8.6553,8.641,8.6553,98800.0
2011-10-17 10:00:00,12.09,12.12,12.09,12.12,59800.0,8.6481,8.6696,8.6481,8.6696,59800.0
2011-10-17 10:05:00,12.12,12.12,12.09,12.12,220200.0,8.6696,8.6696,8.6481,8.6696,220200.0
2011-10-17 10:10:00,12.12,12.13,12.11,12.13,159400.0,8.6696,8.6768,8.6624,8.6768,159400.0
2011-10-17 10:15:00,12.13,12.14,12.12,12.13,213000.0,8.6768,8.6839,8.6696,8.6768,213000.0
2011-10-17 10:20:00,12.13,12.13,12.09,12.09,160300.0,8.6768,8.6768,8.6481,8.6481,160300.0
2011-10-17 10:25:00,12.09,12.1,12.08,12.09,131700.0,8.6481,8.6553,8.641,8.6481,131700.0
2011-10-17 10:30:00,12.08,12.09,12.08,12.08,54700.0,8.641,8.6481,8.641,8.641,54700.0
2011-10-17 10:35:00,12.09,12.09,12.08,12.09,57500.0,8.6481,8.6481,8.641,8.6481,57500.0
2011-10-17 10:40:00,12.09,12.09,12.06,12.06,196600.0,8.6481,8.6481,8.6267,8.6267,196600.0
2011-10-17 10:45:00,12.06,12.07,12.05,12.05,87800.0,8.6267,8.6338,8.6195,8.6195,87800.0
2011-10-17 10:50:00,12.05,12.06,12.05,12.05,130300.0,8.6195,8.6267,8.6195,8.6195,130300.0
2011-10-17 10:55:00,12.05,12.07,12.05,12.07,85600.0,8.6195,8.6338,8.6195,8.6338,85600.0
2011-10-17 11:00:00,12.07,12.07,12.06,12.06,89100.0,8.6338,8.6338,8.6267,8.6267,89100.0
2011-10-17 11:05:00,12.06,12.07,12.06,12.06,34400.0,8.6267,8.6338,8.6267,8.6267,34400.0
2011-10-17 11:10:00,12.07,12.07,12.06,12.07,42900.0,8.6338,8.6338,8.6267,8.6338,42900.0
2011-10-17 11:15:00,12.07,12.11,12.06,12.1,242100.0,8.6338,8.6624,8.6267,8.6553,242100.0
2011-10-17 11:20:00,12.1,12.12,12.09,12.12,112500.0,8.6553,8.6696,8.6481,8.6696,112500.0
2011-10-17 11:25:00,12.12,12.15,12.11,12.15,70900.0,8.6696,8.6911,8.6624,8.6911,70900.0
2011-10-17 11:30:00,12.15,12.15,12.14,12.14,24700.0,8.6911,8.6911,8.6839,8.6839,24700.0
2011-10-17 11:35:00,12.15,12.15,12.12,12.13,123600.0,8.6911,8.6911,8.6696,8.6768,123600.0
2011-10-17 11:40:00,12.13,12.13,12.12,12.12,74700.0,8.6768,8.6768,8.6696,8.6696,74700.0
2011-10-17 11:45:00,12.12,12.12,12.08,12.09,75800.0,8.6696,8.6696,8.641,8.6481,75800.0
2011-10-17 11:50:00,12.09,12.09,12.08,12.08,33500.0,8.6481,8.6481,8.641,8.641,33500.0
2011-10-17 11:55:00,12.09,12.09,12.07,12.07,100000.0,8.6481,8.6481,8.6338,8.6338,100000.0
2011-10-17 12:00:00,12.07,12.07,12.03,12.05,211100.0,8.6338,8.6338,8.6052,8.6195,211100.0
2011-10-17 12:05:00,12.05,12.06,12.05,12.05,13300.0,8.6195,8.6267,8.6195,8.6195,13300.0
2011-10-17 12:10:00,12.05,12.05,12.04,12.04,28100.0,8.6195,8.6195,8.6124,8.6124,28100.0
2011-10-17 12:15:00,12.04,12.06,12.04,12.06,71300.0,8.6124,8.6267,8.6124,8.6267,71300.0
2011-10-17 12:20:00,12.06,12.06,12.05,12.05,45600.0,8.6267,8.6267,8.6195,8.6195,45600.0
2011-10-17 12:25:00,12.06,12.06,12.05,12.05,18600.0,8.6267,8.6267,8.6195,8.6195,18600.0
2011-10-17 12:30:00,12.05,12.05,12.03,12.04,93700.0,8.6195,8.6195,8.6052,8.6124,93700.0
2011-10-17 12:35:00,12.04,12.04,12.03,12.03,34000.0,8.6124,8.6124,8.6052,8.6052,34000.0
2011-10-17 12:40:00,12.04,12.04,12.03,12.03,29800.0,8.6124,8.6124,8.6052,8.6052,29800.0
2011-10-17 12:45:00,12.04,12.04,12.03,12.03,26700.0,8.6124,8.6124,8.6052,8.6052,26700.0
2011-10-17 12:50:00,12.03,12.04,12.01,12.01,40800.0,8.6052,8.6124,8.5909,8.5909,40800.0
2011-10-17 12:55:00,12.01,12.03,12.01,12.02,36100.0,8.5909,8.6052,8.5909,8.5981,36100.0
2011-10-17 13:00:00,12.02,12.04,12.02,12.03,45100.0,8.5981,8.6124,8.5981,8.6052,45100.0
2011-10-17 13:05:00,12.04,12.05,12.03,12.04,29600.0,8.6124,8.6195,8.6052,8.6124,29600.0
2011-10-17 13:10:00,12.05,12.05,12.04,12.05,19400.0,8.6195,8.6195,8.6124,8.6195,19400.0
2011-10-17 13:15:00,12.04,12.06,12.04,12.05,78800.0,8.6124,8.6267,8.6124,8.6195,78800.0
2011-10-17 13:20:00,12.05,12.07,12.05,12.07,51800.0,8.6195,8.6338,8.6195,8.6338,51800.0
2011-10-17 13:25:00,12.07,12.07,12.05,12.06,39200.0,8.6338,8.6338,8.6195,8.6267,39200.0
2011-10-17 13:30:00,12.05,12.06,12.05,12.05,19400.0,8.6195,8.6267,8.6195,8.6195,19400.0
2011-10-17 13:35:00,12.06,12.06,12.02,12.03,77800.0,8.6267,8.6267,8.5981,8.6052,77800.0
2011-10-17 13:40:00,12.04,12.06,12.03,12.03,80700.0,8.6124,8.6267,8.6052,8.6052,80700.0
2011-10-17 13:45:00,12.04,12.04,12.02,12.02,39700.0,8.6124,8.6124,8.5981,8.5981,39700.0
2011-10-17 13:50:00,12.02,12.03,12.01,12.02,53800.0,8.5981,8.6052,8.5909,8.5981,53800.0
2011-10-17 13:55:00,12.01,12.04,12.01,12.03,111300.0,8.5909,8.6124,8.5909,8.6052,111300.0
2011-10-17 14:00:00,12.04,12.06,12.03,12.05,93900.0,8.6124,8.6267,8.6052,8.6195,93900.0
2011-10-17 14:05:00,12.05,12.07,12.05,12.07,151600.0,8.6195,8.6338,8.6195,8.6338,151600.0
2011-10-17 14:10:00,12.07,12.1,12.06,12.09,181700.0,8.6338,8.6553,8.6267,8.6481,181700.0
2011-10-17 14:15:00,12.1,12.1,12.07,12.08,90500.0,8.6553,8.6553,8.6338,8.641,90500.0
2011-10-17 14:20:00,12.08,12.08,12.07,12.08,28400.0,8.641,8.641,8.6338,8.641,28400.0
2011-10-17 14:25:00,12.07,12.08,12.07,12.08,40300.0,8.6338,8.641,8.6338,8.641,40300.0
2011-10-17 14:30:00,12.07,12.08,12.05,12.06,229900.0,8.6338,8.641,8.6195,8.6267,229900.0
2011-10-17 14:35:00,12.06,12.07,12.05,12.05,74100.0,8.6267,8.6338,8.6195,8.6195,74100.0
2011-10-17 14:40:00,12.05,12.06,12.04,12.04,110000.0,8.6195,8.6267,8.6124,8.6124,110000.0
2011-10-17 14:45:00,12.04,12.05,12.04,12.04,60700.0,8.6124,8.6195,8.6124,8.6124,60700.0
2011-10-17 14:50:00,12.04,12.05,12.04,12.04,62200.0,8.6124,8.6195,8.6124,8.6124,62200.0
2011-10-17 14:55:00,12.04,12.05,12.04,12.04,37300.0,8.6124,8.6195,8.6124,8.6124,37300.0
2011-10-17 15:00:00,12.05,12.07,12.04,12.07,138600.0,8.6195,8.6338,8.6124,8.6338,138600.0
2011-10-17 15:05:00,12.07,12.08,12.04,12.04,176200.0,8.6338,8.641,8.6124,8.6124,176200.0
2011-10-17 15:10:00,12.04,12.07,12.04,12.05,156100.0,8.6124,8.6338,8.6124,8.6195,156100.0
2011-10-17 15:15:00,12.05,12.06,12.05,12.05,53000.0,8.6195,8.6267,8.6195,8.6195,53000.0
2011-10-17 15:20:00,12.05,12.06,12.04,12.04,46900.0,8.6195,8.6267,8.6124,8.6124,46900.0
2011-10-17 15:25:00,12.05,12.05,12.04,12.04,32000.0,8.6195,8.6195,8.6124,8.6124,32000.0
2011-10-17 15:30:00,12.05,12.08,12.04,12.04,241200.0,8.6195,8.641,8.6124,8.6124,241200.0
2011-10-17 15:35:00,12.04,12.04,12.01,12.02,203400.0,8.6124,8.6124,8.5909,8.5981,203400.0
2011-10-17 15:40:00,12.03,12.06,12.02,12.05,177400.0,8.6052,8.6267,8.5981,8.6195,177400.0
2011-10-17 15:45:00,12.05,12.05,12.02,12.03,285700.0,8.6195,8.6195,8.5981,8.6052,285700.0
2011-10-17 15:50:00,12.03,12.05,12.01,12.03,217600.0,8.6052,8.6195,8.5909,8.6052,217600.0
2011-10-17 15:55:00,12.02,12.03,11.99,12.02,700000.0,8.5981,8.6052,8.5766,8.5981,700000.0
2011-10-18 09:30:00,12.0,12.09,12.0,12.06,102000.0,8.5838,8.6481,8.5838,8.6267,102000.0
2011-10-18 09:35:00,12.05,12.08,12.04,12.08,144800.0,8.6195,8.641,8.6124,8.641,144800.0
2011-10-18 09:40:00,12.08,12.09,12.05,12.05,147400.0,8.641,8.6481,8.6195,8.6195,147400.0
2011-10-18 09:45:00,12.05,12.06,11.99,11.99,158900.0,8.6195,8.6267,8.5766,8.5766,158900.0
2011-10-18 09:50:00,11.99,12.01,11.95,11.99,74200.0,8.5766,8.5909,8.548,8.5766,74200.0
2011-10-18 09:55:00,11.99,11.99,11.94,11.97,86400.0,8.5766,8.5766,8.5408,8.5623,86400.0
2011-10-18 10:00:00,11.98,12.02,11.96,11.96,104600.0,8.5695,8.5981,8.5552,8.5552,104600.0
2011-10-18 10:05:00,11.96,12.04,11.96,12.04,64600.0,8.5552,8.6124,8.5552,8.6124,64600.0
2011-10-18 10:10:00,12.03,12.07,12.02,12.07,225400.0,8.6052,8.6338,8.5981,8.6338,225400.0
2011-10-18 10:15:00,12.07,12.07,12.01,12.01,81300.0,8.6338,8.6338,8.5909,8.5909,81300.0
2011-10-18 10:20:00,12.01,12.09,12.01,12.07,125400.0,8.5909,8.6481,8.5909,8.6338,125400.0
2011-10-18 10:25:00,12.07,12.13,12.07,12.12,87700.0,8.6338,8.6768,8.6338,8.6696,87700.0
2011-10-18 10:30:00,12.12,12.13,12.11,12.12,25600.0,8.6696,8.6768,8.6624,8.6696,25600.0
2011-10-18 10:35:00,12.12,12.12,12.08,12.09,25200.0,8.6696,8.6696,8.641,8.6481,25200.0
2011-10-18 10:40:00,12.09,12.14,12.08,12.12,55000.0,8.6481,8.6839,8.641,8.6696,55000.0
2011-10-18 10:45:00,12.12,12.13,12.1,12.1,56200.0,8.6696,8.6768,8.6553,8.6553,56200.0
2011-10-18 10:50:00,12.11,12.13,12.1,12.11,66400.0,8.6624,8.6768,8.6553,8.6624,66400.0
2011-10-18 10:55:00,12.12,12.12,12.11,12.11,16900.0,8.6696,8.6696,8.6624,8.6624,16900.0
2011-10-18 11:00:00,12.11,12.12,12.09,12.1,73900.0,8.6624,8.6696,8.6481,8.6553,73900.0
2011-10-18 11:05:00,12.09,12.12,12.09,12.11,60000.0,8.6481,8.6696,8.6481,8.6624,60000.0
2011-10-18 11:10:00,12.11,12.12,12.1,12.12,42500.0,8.6624,8.6696,8.6553,8.6696,42500.0
2011-10-18 11:15:00,12.12,12.12,12.1,12.11,17800.0,8.6696,8.6696,8.6553,8.6624,17800.0
2011-10-18 11:20:00,12.1,12.11,12.1,12.1,8600.0,8.6553,8.6624,8.6553,8.6553,8600.0
2011-10-18 11:25:00,12.1,12.11,12.08,12.09,45700.0,8.6553,8.6624,8.641,8.6481,45700.0
2011-10-18 11:30:00,12.1,12.11,12.09,12.11,34600.0,8.6553,8.6624,8.6481,8.6624,34600.0
2011-10-18 11:35:00,12.11,12.16,12.1,12.14,101100.0,8.6624,8.6982,8.6553,8.6839,101100.0
2011-10-18 11:40:00,12.14,12.18,12.14,12.18,97000.0,8.6839,8.7125,8.6839,8.7125,97000.0
2011-10-18 11:45:00,12.18,12.18,12.15,12.17,67000.0,8.7125,8.7125,8.6911,8.7054,67000.0
2011-10-18 11:50:00,12.16,12.19,12.15,12.15,55600.0,8.6982,8.7197,8.6911,8.6911,55600.0
2011-10-18 11:55:00,12.16,12.17,12.15,12.16,74800.0,8.6982,8.7054,8.6911,8.6982,74800.0
2011-10-18 12:00:00,12.15,12.16,12.13,12.14,59400.0,8.6911,8.6982,8.6768,8.6839,59400.0
2011-10-18 12:05:00,12.14,12.15,12.13,12.13,12200.0,8.6839,8.6911,8.6768,8.6768,12200.0
2011-10-18 12:10:00,12.13,12.14,12.12,12.12,18400.0,8.6768,8.6839,8.6696,8.6696,18400.0
2011-10-18 12:15:00,12.12,12.12,12.09,12.09,26700.0,8.6696,8.6696,8.6481,8.6481,26700.0
2011-10-18 12:20:00,12.09,12.1,12.08,12.08,68700.0,8.6481,8.6553,8.641,8.641,68700.0
2011-10-18 12:25:00,12.08,12.09,12.07,12.08,121700.0,8.641,8.6481,8.6338,8.641,121700.0
2011-10-18 12:30:00,12.09,12.1,12.08,12.09,88200.0,8.6481,8.6553,8.641,8.6481,88200.0
2011-10-18 12:35:00,12.1,12.12,12.09,12.1,83700.0,8.6553,8.6696,8.6481,8.6553,83700.0
2011-10-18 12:40:00,12.11,12.12,12.11,12.12,31400.0,8.6624,8.6696,8.6624,8.6696,31400.0
2011-10-18 12:45:00,12.11,12.13,12.11,12.11,118300.0,8.6624,8.6768,8.6624,8.6624,118300.0
2011-10-18 12:50:00,12.11,12.12,12.1,12.1,167900.0,8.6624,8.6696,8.6553,8.6553,167900.0
2011-10-18 12:55:00,12.11,12.11,12.1,12.1,6000.0,8.6624,8.6624,8.6553,8.6553,6000.0
2011-10-18 13:00:00,12.11,12.11,12.1,12.11,12700.0,8.6624,8.6624,8.6553,8.6624,12700.0
2011-10-18 13:05:00,12.1,12.11,12.1,12.11,6700.0,8.6553,8.6624,8.6553,8.6624,6700.0
2011-10-18 13:10:00,12.11,12.11,12.09,12.09,68300.0,8.6624,8.6624,8.6481,8.6481,68300.0
2011-10-18 13:15:00,12.09,12.1,12.09,12.09,17500.0,8.6481,8.6553,8.6481,8.6481,17500.0
2011-10-18 13:20:00,12.1,12.1,12.08,12.09,32100.0,8.6553,8.6553,8.641,8.6481,32100.0
2011-10-18 13:25:00,12.09,12.11,12.08,12.11,101600.0,8.6481,8.6624,8.641,8.6624,101600.0
2011-10-18 13:30:00,12.11,12.12,12.1,12.12,19500.0,8.6624,8.6696,8.6553,8.6696,19500.0
2011-10-18 13:35:00,12.12,12.13,12.11,12.13,27700.0,8.6696,8.6768,8.6624,8.6768,27700.0
2011-10-18 13:40:00,12.13,12.13,12.1,12.11,55300.0,8.6768,8.6768,8.6553,8.6624,55300.0
2011-10-18 13:45:00,12.1,12.13,12.1,12.1,107200.0,8.6553,8.6768,8.6553,8.6553,107200.0
2011-10-18 13:50:00,12.11,12.12,12.1,12.1,170300.0,8.6624,8.6696,8.6553,8.6553,170300.0
2011-10-18 13:55:00,12.1,12.11,12.1,12.1,9800.0,8.6553,8.6624,8.6553,8.6553,9800.0
2011-10-18 14:00:00,12.11,12.13,12.11,12.13,50000.0,8.6624,8.6768,8.6624,8.6768,50000.0
2011-10-18 14:05:00,12.13,12.13,12.11,12.12,55900.0,8.6768,8.6768,8.6624,8.6696,55900.0
2011-10-18 14:10:00,12.12,12.14,12.12,12.13,32400.0,8.6696,8.6839,8.6696,8.6768,32400.0
2011-10-18 14:15:00,12.13,12.13,12.11,12.12,27200.0,8.6768,8.6768,8.6624,8.6696,27200.0
2011-10-18 14:20:00,12.11,12.12,12.11,12.12,37000.0,8.6624,8.6696,8.6624,8.6696,37000.0
2011-10-18 14:25:00,12.12,12.12,12.1,12.11,49700.0,8.6696,8.6696,8.6553,8.6624,49700.0
2011-10-18 14:30:00,12.11,12.12,12.1,12.11,43600.0,8.6624,8.6696,8.6553,8.6624,43600.0
2011-10-18 14:35:00,12.12,12.12,12.09,12.09,112600.0,8.6696,8.6696,8.6481,8.6481,112600.0
2011-10-18 14:40:00,12.1,12.1,12.09,12.1,15300.0,8.6553,8.6553,8.6481,8.6553,15300.0
2011-10-18 14:45:00,12.09,12.11,12.08,12.09,95300.0,8.6481,8.6624,8.641,8.6481,95300.0
2011-10-18 14:50:00,12.09,12.09,12.07,12.07,190500.0,8.6481,8.6481,8.6338,8.6338,190500.0
2011-10-18 14:55:00,12.07,12.09,12.07,12.08,57800.0,8.6338,8.6481,8.6338,8.641,57800.0
2011-10-18 15:00:00,12.09,12.13,12.08,12.13,81500.0,8.6481,8.6768,8.641,8.6768,81500.0
2011-10-18 15:05:00,12.13,12.17,12.12,12.17,401600.0,8.6768,8.7054,8.6696,8.7054,401600.0
2011-10-18 15:10:00,12.17,12.23,12.17,12.2,244100.0,8.7054,8.7483,8.7054,8.7268,244100.0
2011-10-18 15:15:00,12.2,12.21,12.16,12.16,203400.0,8.7268,8.734,8.6982,8.6982,203400.0
2011-10-18 15:20:00,12.16,12.2,12.16,12.2,136400.0,8.6982,8.7268,8.6982,8.7268,136400.0
2011-10-18 15:25:00,12.19,12.21,12.18,12.18,115000.0,8.7197,8.734,8.7125,8.7125,115000.0
2011-10-18 15:30:00,12.18,12.2,12.17,12.17,250200.0,8.7125,8.7268,8.7054,8.7054,250200.0
2011-10-18 15:35:00,12.18,12.23,12.18,12.19,177800.0,8.7125,8.7483,8.7125,8.7197,177800.0
2011-10-18 15:40:00,12.19,12.22,12.17,12.22,192600.0,8.7197,8.7411,8.7054,8.7411,192600.0
2011-10-18 15:45:00,12.22,12.24,12.2,12.2,110500.0,8.7411,8.7554,8.7268,8.7268,110500.0
2011-10-18 15:50:00,12.21,12.24,12.21,12.23,209900.0,8.734,8.7554,8.734,8.7483,209900.0
2011-10-18 15:55:00,12.23,12.25,12.18,12.21,763700.0,8.7483,8.7626,8.7125,8.734,763700.0
2011-10-19 09:30:00,12.12,12.17,12.06,12.17,355900.0,8.6696,8.7054,8.6267,8.7054,355900.0
2011-10-19 09:35:00,12.17,12.18,12.14,12.16,130100.0,8.7054,8.7125,8.6839,8.6982,130100.0
2011-10-19 09:40:00,12.16,12.17,12.11,12.11,80100.0,8.6982,8.7054,8.6624,8.6624,80100.0
2011-10-19 09:45:00,12.12,12.14,12.1,12.12,121400.0,8.6696,8.6839,8.6553,8.6696,121400.0
2011-10-19 09:50:00,12.12,12.13,12.08,12.08,72400.0,8.6696,8.6768,8.641,8.641,72400.0
2011-10-19 09:55:00,12.08,12.1,12.08,12.1,72700.0,8.641,8.6553,8.641,8.6553,72700.0
2011-10-19 10:00:00,12.1,12.12,12.06,12.09,131000.0,8.6553,8.6696,8.6267,8.6481,131000.0
2011-10-19 10:05:00,12.08,12.11,12.08,12.1,58500.0,8.641,8.6624,8.641,8.6553,58500.0
2011-10-19 10:10:00,12.11,12.13,12.1,12.13,154300.0,8.6624,8.6768,8.6553,8.6768,154300.0
2011-10-19 10:15:00,12.13,12.16,12.11,12.15,182400.0,8.6768,8.6982,8.6624,8.6911,182400.0
2011-10-19 10:20:00,12.15,12.2,12.14,12.19,162900.0,8.6911,8.7268,8.6839,8.7197,162900.0
2011-10-19 10:25:00,12.19,12.24,12.19,12.22,178600.0,8.7197,8.7554,8.7197,8.7411,178600.0
2011-10-19 10:30:00,12.23,12.24,12.22,12.22,107200.0,8.7483,8.7554,8.7411,8.7411,107200.0
2011-10-19 10:35:00,12.23,12.23,12.2,12.21,134800.0,8.7483,8.7483,8.7268,8.734,134800.0
2011-10-19 10:40:00,12.2,12.23,12.2,12.21,50900.0,8.7268,8.7483,8.7268,8.734,50900.0
2011-10-19 10:45:00,12.21,12.23,12.21,12.23,32900.0,8.734,8.7483,8.734,8.7483,32900.0
2011-10-19 10:50:00,12.23,12.25,12.22,12.25,29500.0,8.7483,8.7626,8.7411,8.7626,29500.0
2011-10-19 10:55:00,12.25,12.26,12.24,12.25,228100.0,8.7626,8.7697,8.7554,8.7626,228100.0
2011-10-19 11:00:00,12.24,12.24,12.23,12.24,38100.0,8.7554,8.7554,8.7483,8.7554,38100.0
2011-10-19 11:05:00,12.24,12.24,12.22,12.23,55000.0,8.7554,8.7554,8.7411,8.7483,55000.0
2011-10-19 11:10:00,12.22,12.22,12.21,12.22,39300.0,8.7411,8.7411,8.734,8.7411,39300.0
2011-10-19 11:15:00,12.22,12.22,12.19,12.2,35200.0,8.7411,8.7411,8.7197,8.7268,35200.0
2011-10-19 11:20:00,12.2,12.22,12.18,12.18,382400.0,8.7268,8.7411,8.7125,8.7125,382400.0
2011-10-19 11:25:00,12.18,12.19,12.18,12.19,122800.0,8.7125,8.7197,8.7125,8.7197,122800.0
2011-10-19 11:30:00,12.19,12.2,12.19,12.2,34500.0,8.7197,8.7268,8.7197,8.7268,34500.0
2011-10-19 11:35:00,12.2,12.21,12.2,12.21,27900.0,8.7268,8.734,8.7268,8.734,27900.0
2011-10-19 11:40:00,12.21,12.22,12.2,12.22,17000.0,8.734,8.7411,8.7268,8.7411,17000.0
2011-10-19 11:45:00,12.21,12.22,12.2,12.21,41000.0,8.734,8.7411,8.7268,8.734,41000.0
2011-10-19 11:50:00,12.21,12.22,12.2,12.21,20900.0,8.734,8.7411,8.7268,8.734,20900.0
2011-10-19 11:55:00,12.2,12.21,12.18,12.18,85000.0,8.7268,8.734,8.7125,8.7125,85000.0
2011-10-19 12:00:00,12.17,12.18,12.16,12.17,49600.0,8.7054,8.7125,8.6982,8.7054,49600.0
2011-10-19 12:05:00,12.18,12.18,12.17,12.18,9700.0,8.7125,8.7125,8.7054,8.7125,9700.0
2011-10-19 12:10:00,12.18,12.18,12.15,12.16,54500.0,8.7125,8.7125,8.6911,8.6982,54500.0
2011-10-19 12:15:00,12.16,12.18,12.15,12.18,74700.0,8.6982,8.7125,8.6911,8.7125,74700.0
2011-10-19 12:20:00,12.18,12.19,12.17,12.19,11600.0,8.7125,8.7197,8.7054,8.7197,11600.0
2011-10-19 12:25:00,12.19,12.21,12.19,12.21,24300.0,8.7197,8.734,8.7197,8.734,24300.0
2011-10-19 12:30:00,12.21,12.21,12.19,12.19,42100.0,8.734,8.734,8.7197,8.7197,42100.0
2011-10-19 12:35:00,12.19,12.21,12.19,12.21,29500.0,8.7197,8.734,8.7197,8.734,29500.0
2011-10-19 12:40:00,12.2,12.21,12.2,12.21,15000.0,8.7268,8.734,8.7268,8.734,15000.0
2011-10-19 12:45:00,12.21,12.23,12.21,12.23,39400.0,8.734,8.7483,8.734,8.7483,39400.0
2011-10-19 12:50:00,12.22,12.25,12.22,12.25,68300.0,8.7411,8.7626,8.7411,8.7626,68300.0
2011-10-19 12:55:00,12.25,12.29,12.25,12.26,127100.0,8.7626,8.7912,8.7626,8.7697,127100.0
2011-10-19 13:00:00,12.25,12.26,12.25,12.25,31200.0,8.7626,8.7697,8.7626,8.7626,31200.0
2011-10-19 13:05:00,12.25,12.26,12.25,12.26,15000.0,8.7626,8.7697,8.7626,8.7697,15000.0
2011-10-19 13:10:00,12.26,12.26,12.25,12.25,67000.0,8.7697,8.7697,8.7626,8.7626,67000.0
2011-10-19 13:15:00,12.26,12.26,12.24,12.25,42100.0,8.7697,8.7697,8.7554,8.7626,42100.0
2011-10-19 13:20:00,12.25,12.25,12.23,12.24,35300.0,8.7626,8.7626,8.7483,8.7554,35300.0
2011-10-19 13:25:00,12.24,12.24,12.23,12.23,6300.0,8.7554,8.7554,8.7483,8.7483,6300.0
2011-10-19 13:30:00,12.23,12.23,12.21,12.21,29800.0,8.7483,8.7483,8.734,8.734,29800.0
2011-10-19 13:35:00,12.21,12.22,12.19,12.19,40200.0,8.734,8.7411,8.7197,8.7197,40200.0
2011-10-19 13:40:00,12.2,12.2,12.18,12.19,51500.0,8.7268,8.7268,8.7125,8.7197,51500.0
2011-10-19 13:45:00,12.19,12.19,12.18,12.19,126200.0,8.7197,8.7197,8.7125,8.7197,126200.0
2011-10-19 13:50:00,12.19,12.21,12.18,12.21,127000.0,8.7197,8.734,8.7125,8.734,127000.0
2011-10-19 13:55:00,12.21,12.21,12.2,12.21,18000.0,8.734,8.734,8.7268,8.734,18000.0
2011-10-19 14:00:00,12.21,12.22,12.19,12.2,61300.0,8.734,8.7411,8.7197,8.7268,61300.0
2011-10-19 14:05:00,12.19,12.19,12.14,12.15,172700.0,8.7197,8.7197,8.6839,8.6911,172700.0
2011-10-19 14:10:00,12.16,12.16,12.15,12.15,41100.0,8.6982,8.6982,8.6911,8.6911,41100.0
2011-10-19 14:15:00,12.14,12.17,12.14,12.16,46700.0,8.6839,8.7054,8.6839,8.6982,46700.0
2011-10-19 14:20:00,12.16,12.16,12.14,12.14,63500.0,8.6982,8.6982,8.6839,8.6839,63500.0
2011-10-19 14:25:00,12.14,12.14,12.12,12.12,55400.0,8.6839,8.6839,8.6696,8.6696,55400.0
2011-10-19 14:30:00,12.12,12.13,12.09,12.1,114900.0,8.6696,8.6768,8.6481,8.6553,114900.0
2011-10-19 14:35:00,12.1,12.12,12.1,12.12,107000.0,8.6553,8.6696,8.6553,8.6696,107000.0
2011-10-19 14:40:00,12.12,12.13,12.11,12.13,68900.0,8.6696,8.6768,8.6624,8.6768,68900.0
2011-10-19 14:45:00,12.13,12.16,12.13,12.15,94500.0,8.6768,8.6982,8.6768,8.6911,94500.0
2011-10-19 14:50:00,12.15,12.15,12.12,12.14,104100.0,8.6911,8.6911,8.6696,8.6839,104100.0
2011-10-19 14:55:00,12.14,12.15,12.12,12.13,67100.0,8.6839,8.6911,8.6696,8.6768,67100.0
2011-10-19 15:00:00,12.13,12.13,12.11,12.12,70300.0,8.6768,8.6768,8.6624,8.6696,70300.0
2011-10-19 15:05:00,12.12,12.15,12.11,12.14,209800.0,8.6696,8.6911,8.6624,8.6839,209800.0
2011-10-19 15:10:00,12.13,12.15,12.12,12.14,78700.0,8.6768,8.6911,8.6696,8.6839,78700.0
2011-10-19 15:15:00,12.14,12.17,12.14,12.15,135200.0,8.6839,8.7054,8.6839,8.6911,135200.0
2011-10-19 15:20:00,12.15,12.16,12.14,12.15,76400.0,8.6911,8.6982,8.6839,8.6911,76400.0
2011-10-19 15:25:00,12.16,12.16,12.1,12.1,160000.0,8.6982,8.6982,8.6553,8.6553,160000.0
2011-10-19 15:30:00,12.1,12.13,12.1,12.12,282300.0,8.6553,8.6768,8.6553,8.6696,282300.0
2011-10-19 15:35:00,12.13,12.13,12.09,12.12,229700.0,8.6768,8.6768,8.6481,8.6696,229700.0
2011-10-19 15:40:00,12.11,12.15,12.1,12.13,239500.0,8.6624,8.6911,8.6553,8.6768,239500.0
2011-10-19 15:45:00,12.13,12.15,12.1,12.13,339800.0,8.6768,8.6911,8.6553,8.6768,339800.0
2011-10-19 15:50:00,12.13,12.13,12.11,12.12,235400.0,8.6768,8.6768,8.6624,8.6696,235400.0
2011-10-19 15:55:00,12.12,12.13,12.1,12.11,412100.0,8.6696,8.6768,8.6553,8.6624,412100.0
2011-10-20 09:30:00,12.02,12.04,11.94,11.95,224900.0,8.5981,8.6124,8.5408,8.548,224900.0
2011-10-20 09:35:00,11.95,11.95,11.9,11.92,140400.0,8.548,8.548,8.5122,8.5265,140400.0
2011-10-20 09:40:00,11.92,11.97,11.91,11.97,74900.0,8.5265,8.5623,8.5194,8.5623,74900.0
2011-10-20 09:45:00,11.96,11.99,11.94,11.97,64700.0,8.5552,8.5766,8.5408,8.5623,64700.0
2011-10-20 09:50:00,11.97,12.0,11.95,11.97,724700.0,8.5623,8.5838,8.548,8.5623,724700.0
2011-10-20 09:55:00,11.97,11.97,11.9,11.95,286200.0,8.5623,8.5623,8.5122,8.548,286200.0
2011-10-20 10:00:00,11.95,11.98,11.93,11.94,246300.0,8.548,8.5695,8.5337,8.5408,246300.0
2011-10-20 10:05:00,11.93,11.93,11.91,11.93,136500.0,8.5337,8.5337,8.5194,8.5337,136500.0
2011-10-20 10:10:00,11.93,11.93,11.92,11.93,88800.0,8.5337,8.5337,8.5265,8.5337,88800.0
2011-10-20 10:15:00,11.93,11.93,11.88,11.88,95800.0,8.5337,8.5337,8.4979,8.4979,95800.0
2011-10-20 10:20:00,11.88,11.9,11.85,11.86,146800.0,8.4979,8.5122,8.4765,8.4836,146800.0
2011-10-20 10:25:00,11.86,11.86,11.85,11.85,16500.0,8.4836,8.4836,8.4765,8.4765,16500.0
2011-10-20 10:30:00,11.85,11.88,11.85,11.86,116000.0,8.4765,8.4979,8.4765,8.4836,116000.0
2011-10-20 10:35:00,11.86,11.9,11.86,11.88,75000.0,8.4836,8.5122,8.4836,8.4979,75000.0
2011-10-20 10:40:00,11.89,11.89,11.83,11.83,166700.0,8.5051,8.5051,8.4622,8.4622,166700.0
2011-10-20 10:45:00,11.84,11.84,11.81,11.81,76700.0,8.4693,8.4693,8.4479,8.4479,76700.0
2011-10-20 10:50:00,11.81,11.83,11.8,11.81,67400.0,8.4479,8.4622,8.4407,8.4479,67400.0
2011-10-20 10:55:00,11.81,11.82,11.76,11.76,242600.0,8.4479,8.455,8.4121,8.4121,242600.0
2011-10-20 11:00:00,11.76,11.76,11.73,11.74,59600.0,8.4121,8.4121,8.3906,8.3978,59600.0
2011-10-20 11:05:00,11.74,11.75,11.73,11.75,88000.0,8.3978,8.4049,8.3906,8.4049,88000.0
2011-10-20 11:10:00,11.75,11.76,11.74,11.76,161200.0,8.4049,8.4121,8.3978,8.4121,161200.0
2011-10-20 11:15:00,11.75,11.76,11.74,11.75,96300.0,8.4049,8.4121,8.3978,8.4049,96300.0
2011-10-20 11:20:00,11.76,11.76,11.74,11.75,56900.0,8.4121,8.4121,8.3978,8.4049,56900.0
2011-10-20 11:25:00,11.74,11.76,11.74,11.75,132900.0,8.3978,8.4121,8.3978,8.4049,132900.0
2011-10-20 11:30:00,11.75,11.76,11.72,11.72,74700.0,8.4049,8.4121,8.3835,8.3835,74700.0
2011-10-20 11:35:00,11.73,11.77,11.73,11.76,96000.0,8.3906,8.4192,8.3906,8.4121,96000.0
2011-10-20 11:40:00,11.75,11.76,11.75,11.75,9100.0,8.4049,8.4121,8.4049,8.4049,9100.0
2011-10-20 11:45:00,11.76,11.78,11.74,11.75,132200.0,8.4121,8.4264,8.3978,8.4049,132200.0
2011-10-20 11:50:00,11.76,11.76,11.71,11.72,137400.0,8.4121,8.4121,8.3763,8.3835,137400.0
2011-10-20 11:55:00,11.72,11.73,11.69,11.71,87800.0,8.3835,8.3906,8.362,8.3763,87800.0
2011-10-20 12:00:00,11.71,11.71,11.69,11.7,61000.0,8.3763,8.3763,8.362,8.3692,61000.0
2011-10-20 12:05:00,11.7,11.71,11.68,11.68,114300.0,8.3692,8.3763,8.3549,8.3549,114300.0
2011-10-20 12:10:00,11.68,11.68,11.65,11.66,107300.0,8.3549,8.3549,8.3334,8.3406,107300.0
2011-10-20 12:15:00,11.67,11.68,11.65,11.65,106800.0,8.3477,8.3549,8.3334,8.3334,106800.0
2011-10-20 12:20:00,11.65,11.67,11.64,11.66,72300.0,8.3334,8.3477,8.3263,8.3406,72300.0
2011-10-20 12:25:00,11.67,11.69,11.66,11.69,102900.0,8.3477,8.362,8.3406,8.362,102900.0
2011-10-20 12:30:00,11.69,11.74,11.68,11.73,103500.0,8.362,8.3978,8.3549,8.3906,103500.0
2011-10-20 12:35:00,11.72,11.73,11.71,11.72,40900.0,8.3835,8.3906,8.3763,8.3835,40900.0
2011-10-20 12:40:00,11.73,11.73,11.71,11.71,33800.0,8.3906,8.3906,8.3763,8.3763,33800.0
2011-10-20 12:45:00,11.71,11.72,11.7,11.71,53100.0,8.3763,8.3835,8.3692,8.3763,53100.0
2011-10-20 12:50:00,11.71,11.72,11.69,11.72,83000.0,8.3763,8.3835,8.362,8.3835,83000.0
2011-10-20 12:55:00,11.73,11.79,11.72,11.78,103800.0,8.3906,8.4335,8.3835,8.4264,103800.0
2011-10-20 13:00:00,11.78,11.79,11.77,11.77,76900.0,8.4264,8.4335,8.4192,8.4192,76900.0
2011-10-20 13:05:00,11.77,11.81,11.77,11.8,119200.0,8.4192,8.4479,8.4192,8.4407,119200.0
2011-10-20 13:10:00,11.8,11.82,11.79,11.79,39200.0,8.4407,8.455,8.4335,8.4335,39200.0
2011-10-20 13:15:00,11.79,11.86,11.79,11.84,118600.0,8.4335,8.4836,8.4335,8.4693,118600.0
2011-10-20 13:20:00,11.84,11.84,11.81,11.83,93500.0,8.4693,8.4693,8.4479,8.4622,93500.0
2011-10-20 13:25:00,11.84,11.87,11.81,11.82,75900.0,8.4693,8.4908,8.4479,8.455,75900.0
2011-10-20 13:30:00,11.82,11.84,11.79,11.8,102700.0,8.455,8.4693,8.4335,8.4407,102700.0
2011-10-20 13:35:00,11.81,11.83,11.8,11.8,38400.0,8.4479,8.4622,8.4407,8.4407,38400.0
2011-10-20 13:40:00,11.8,11.81,11.78,11.78,40400.0,8.4407,8.4479,8.4264,8.4264,40400.0
2011-10-20 13:45:00,11.79,11.84,11.79,11.81,78200.0,8.4335,8.4693,8.4335,8.4479,78200.0
2011-10-20 13:50:00,11.81,11.84,11.8,11.82,78400.0,8.4479,8.4693,8.4407,8.455,78400.0
2011-10-20 13:55:00,11.83,11.83,11.8,11.8,36700.0,8.4622,8.4622,8.4407,8.4407,36700.0
2011-10-20 14:00:00,11.81,11.84,11.8,11.81,45900.0,8.4479,8.4693,8.4407,8.4479,45900.0
2011-10-20 14:05:00,11.8,11.82,11.79,11.8,21100.0,8.4407,8.455,8.4335,8.4407,21100.0
2011-10-20 14:10:00,11.8,11.81,11.78,11.79,17000.0,8.4407,8.4479,8.4264,8.4335,17000.0
2011-10-20 14:15:00,11.79,11.82,11.78,11.82,39200.0,8.4335,8.455,8.4264,8.455,39200.0
2011-10-20 14:20:00,11.81,11.84,11.81,11.84,31000.0,8.4479,8.4693,8.4479,8.4693,31000.0
2011-10-20 14:25:00,11.84,11.84,11.82,11.82,20100.0,8.4693,8.4693,8.455,8.455,20100.0
2011-10-20 14:30:00,11.83,11.83,11.8,11.82,38600.0,8.4622,8.4622,8.4407,8.455,38600.0
2011-10-20 14:35:00,11.81,11.86,11.8,11.85,78400.0,8.4479,8.4836,8.4407,8.4765,78400.0
2011-10-20 14:40:00,11.85,11.85,11.82,11.83,50200.0,8.4765,8.4765,8.455,8.4622,50200.0
2011-10-20 14:45:00,11.83,11.83,11.81,11.82,46900.0,8.4622,8.4622,8.4479,8.455,46900.0
2011-10-20 14:50:00,11.82,11.84,11.82,11.83,30300.0,8.455,8.4693,8.455,8.4622,30300.0
2011-10-20 14:55:00,11.84,11.84,11.81,11.81,45700.0,8.4693,8.4693,8.4479,8.4479,45700.0
2011-10-20 15:00:00,11.81,11.82,11.81,11.82,39400.0,8.4479,8.455,8.4479,8.455,39400.0
2011-10-20 15:05:00,11.82,11.83,11.8,11.81,85000.0,8.455,8.4622,8.4407,8.4479,85000.0
2011-10-20 15:10:00,11.82,11.82,11.8,11.81,33400.0,8.455,8.455,8.4407,8.4479,33400.0
2011-10-20 15:15:00,11.81,11.81,11.79,11.79,32000.0,8.4479,8.4479,8.4335,8.4335,32000.0
2011-10-20 15:20:00,11.79,11.81,11.78,11.8,133300.0,8.4335,8.4479,8.4264,8.4407,133300.0
2011-10-20 15:25:00,11.8,11.84,11.8,11.84,387600.0,8.4407,8.4693,8.4407,8.4693,387600.0
2011-10-20 15:30:00,11.84,11.85,11.82,11.82,137600.0,8.4693,8.4765,8.455,8.455,137600.0
2011-10-20 15:35:00,11.82,11.83,11.8,11.81,112600.0,8.455,8.4622,8.4407,8.4479,112600.0
2011-10-20 15:40:00,11.82,11.85,11.81,11.84,97000.0,8.455,8.4765,8.4479,8.4693,97000.0
2011-10-20 15:45:00,11.84,11.85,11.83,11.83,123800.0,8.4693,8.4765,8.4622,8.4622,123800.0
2011-10-20 15:50:00,11.83,11.84,11.83,11.83,119100.0,8.4622,8.4693,8.4622,8.4622,119100.0
2011-10-20 15:55:00,11.83,11.84,11.81,11.81,560300.0,8.4622,8.4693,8.4479,8.4479,560300.0
2011-10-21 09:30:00,11.92,12.05,11.92,12.04,238000.0,8.5265,8.6195,8.5265,8.6124,238000.0
2011-10-21 09:35:00,12.03,12.08,12.03,12.08,139500.0,8.6052,8.641,8.6052,8.641,139500.0
2011-10-21 09:40:00,12.07,12.08,12.07,12.07,474900.0,8.6338,8.641,8.6338,8.6338,474900.0
2011-10-21 09:45:00,12.07,12.09,12.06,12.09,65700.0,8.6338,8.6481,8.6267,8.6481,65700.0
2011-10-21 09:50:00,12.08,12.09,12.08,12.09,26300.0,8.641,8.6481,8.641,8.6481,26300.0
2011-10-21 09:55:00,12.09,12.11,12.08,12.11,46700.0,8.6481,8.6624,8.641,8.6624,46700.0
2011-10-21 10:00:00,12.11,12.13,12.09,12.13,117600.0,8.6624,8.6768,8.6481,8.6768,117600.0
2011-10-21 10:05:00,12.13,12.14,12.11,12.12,114200.0,8.6768,8.6839,8.6624,8.6696,114200.0
2011-10-21 10:10:00,12.13,12.18,12.12,12.18,42700.0,8.6768,8.7125,8.6696,8.7125,42700.0
2011-10-21 10:15:00,12.18,12.2,12.15,12.18,293200.0,8.7125,8.7268,8.6911,8.7125,293200.0
2011-10-21 10:20:00,12.18,12.2,12.17,12.19,107400.0,8.7125,8.7268,8.7054,8.7197,107400.0
2011-10-21 10:25:00,12.19,12.19,12.18,12.19,28300.0,8.7197,8.7197,8.7125,8.7197,28300.0
2011-10-21 10:30:00,12.19,12.2,12.14,12.15,210200.0,8.7197,8.7268,8.6839,8.6911,210200.0
2011-10-21 10:35:00,12.15,12.15,12.13,12.13,42800.0,8.6911,8.6911,8.6768,8.6768,42800.0
2011-10-21 10:40:00,12.13,12.14,12.13,12.14,39400.0,8.6768,8.6839,8.6768,8.6839,39400.0
2011-10-21 10:45:00,12.14,12.16,12.13,12.16,51800.0,8.6839,8.6982,8.6768,8.6982,51800.0
2011-10-21 10:50:00,12.16,12.17,12.13,12.17,207400.0,8.6982,8.7054,8.6768,8.7054,207400.0
2011-10-21 10:55:00,12.17,12.17,12.15,12.17,208500.0,8.7054,8.7054,8.6911,8.7054,208500.0
2011-10-21 11:00:00,12.16,12.17,12.15,12.15,34800.0,8.6982,8.7054,8.6911,8.6911,34800.0
2011-10-21 11:05:00,12.15,12.16,12.15,12.15,29000.0,8.6911,8.6982,8.6911,8.6911,29000.0
2011-10-21 11:10:00,12.15,12.15,12.13,12.14,56700.0,8.6911,8.6911,8.6768,8.6839,56700.0
2011-10-21 11:15:00,12.14,12.15,12.13,12.15,169600.0,8.6839,8.6911,8.6768,8.6911,169600.0
2011-10-21 11:20:00,12.15,12.15,12.14,12.15,7400.0,8.6911,8.6911,8.6839,8.6911,7400.0
2011-10-21 11:25:00,12.15,12.17,12.15,12.17,70500.0,8.6911,8.7054,8.6911,8.7054,70500.0
2011-10-21 11:30:00,12.17,12.17,12.16,12.17,11600.0,8.7054,8.7054,8.6982,8.7054,11600.0
2011-10-21 11:35:00,12.17,12.17,12.16,12.17,41500.0,8.7054,8.7054,8.6982,8.7054,41500.0
2011-10-21 11:40:00,12.16,12.18,12.16,12.18,84800.0,8.6982,8.7125,8.6982,8.7125,84800.0
2011-10-21 11:45:00,12.18,12.18,12.17,12.18,9300.0,8.7125,8.7125,8.7054,8.7125,9300.0
2011-10-21 11:50:00,12.17,12.19,12.17,12.19,59800.0,8.7054,8.7197,8.7054,8.7197,59800.0
2011-10-21 11:55:00,12.18,12.19,12.18,12.19,6100.0,8.7125,8.7197,8.7125,8.7197,6100.0
2011-10-21 12:00:00,12.19,12.19,12.17,12.18,33600.0,8.7197,8.7197,8.7054,8.7125,33600.0
2011-10-21 12:05:00,12.18,12.18,12.16,12.17,18400.0,8.7125,8.7125,8.6982,8.7054,18400.0
2011-10-21 12:10:00,12.17,12.17,12.16,12.17,12600.0,8.7054,8.7054,8.6982,8.7054,12600.0
2011-10-21 12:15:00,12.17,12.17,12.16,12.16,13600.0,8.7054,8.7054,8.6982,8.6982,13600.0
2011-10-21 12:20:00,12.16,12.17,12.15,12.16,56700.0,8.6982,8.7054,8.6911,8.6982,56700.0
2011-10-21 12:25:00,12.17,12.17,12.16,12.17,6500.0,8.7054,8.7054,8.6982,8.7054,6500.0
2011-10-21 12:30:00,12.17,12.17,12.16,12.17,5800.0,8.7054,8.7054,8.6982,8.7054,5800.0
2011-10-21 12:35:00,12.17,12.17,12.15,12.16,57000.0,8.7054,8.7054,8.6911,8.6982,57000.0
2011-10-21 12:40:00,12.16,12.17,12.16,12.17,33800.0,8.6982,8.7054,8.6982,8.7054,33800.0
2011-10-21 12:45:00,12.17,12.17,12.16,12.17,13200.0,8.7054,8.7054,8.6982,8.7054,13200.0
2011-10-21 12:50:00,12.17,12.17,12.16,12.17,12900.0,8.7054,8.7054,8.6982,8.7054,12900.0
2011-10-21 12:55:00,12.17,12.17,12.16,12.17,20000.0,8.7054,8.7054,8.6982,8.7054,20000.0
2011-10-21 13:00:00,12.16,12.17,12.12,12.13,87000.0,8.6982,8.7054,8.6696,8.6768,87000.0
2011-10-21 13:05:00,12.13,12.14,12.12,12.14,75500.0,8.6768,8.6839,8.6696,8.6839,75500.0
2011-10-21 13:10:00,12.13,12.14,12.11,12.13,78500.0,8.6768,8.6839,8.6624,8.6768,78500.0
2011-10-21 13:15:00,12.14,12.16,12.13,12.15,82600.0,8.6839,8.6982,8.6768,8.6911,82600.0
2011-10-21 13:20:00,12.15,12.16,12.14,12.16,32100.0,8.6911,8.6982,8.6839,8.6982,32100.0
2011-10-21 13:25:00,12.16,12.16,12.13,12.14,83900.0,8.6982,8.6982,8.6768,8.6839,83900.0
2011-10-21 13:30:00,12.13,12.14,12.12,12.14,51900.0,8.6768,8.6839,8.6696,8.6839,51900.0
2011-10-21 13:35:00,12.13,12.14,12.12,12.12,85500.0,8.6768,8.6839,8.6696,8.6696,85500.0
2011-10-21 13:40:00,12.13,12.14,12.11,12.13,95300.0,8.6768,8.6839,8.6624,8.6768,95300.0
2011-10-21 13:45:00,12.13,12.14,12.12,12.13,22500.0,8.6768,8.6839,8.6696,8.6768,22500.0
2011-10-21 13:50:00,12.14,12.14,12.12,12.14,80800.0,8.6839,8.6839,8.6696,8.6839,80800.0
2011-10-21 13:55:00,12.14,12.15,12.13,12.14,27400.0,8.6839,8.6911,8.6768,8.6839,27400.0
2011-10-21 14:00:00,12.15,12.17,12.13,12.17,114600.0,8.6911,8.7054,8.6768,8.7054,114600.0
2011-10-21 14:05:00,12.17,12.17,12.16,12.17,46800.0,8.7054,8.7054,8.6982,8.7054,46800.0
2011-10-21 14:10:00,12.17,12.17,12.16,12.17,61300.0,8.7054,8.7054,8.6982,8.7054,61300.0
2011-10-21 14:15:00,12.17,12.17,12.15,12.16,30900.0,8.7054,8.7054,8.6911,8.6982,30900.0
2011-10-21 14:20:00,12.15,12.16,12.15,12.16,7000.0,8.6911,8.6982,8.6911,8.6982,7000.0
2011-10-21 14:25:00,12.15,12.16,12.15,12.15,28500.0,8.6911,8.6982,8.6911,8.6911,28500.0
2011-10-21 14:30:00,12.15,12.16,12.14,12.15,161800.0,8.6911,8.6982,8.6839,8.6911,161800.0
2011-10-21 14:35:00,12.15,12.15,12.14,12.15,14000.0,8.6911,8.6911,8.6839,8.6911,14000.0
2011-10-21 14:40:00,12.15,12.15,12.14,12.15,120600.0,8.6911,8.6911,8.6839,8.6911,120600.0
2011-10-21 14:45:00,12.15,12.15,12.14,12.15,76500.0,8.6911,8.6911,8.6839,8.6911,76500.0
2011-10-21 14:50:00,12.15,12.15,12.14,12.15,21000.0,8.6911,8.6911,8.6839,8.6911,21000.0
2011-10-21 14:55:00,12.15,12.15,12.14,12.15,35700.0,8.6911,8.6911,8.6839,8.6911,35700.0
2011-10-21 15:00:00,12.15,12.16,12.14,12.16,54300.0,8.6911,8.6982,8.6839,8.6982,54300.0
2011-10-21 15:05:00,12.16,12.16,12.15,12.16,34800.0,8.6982,8.6982,8.6911,8.6982,34800.0
2011-10-21 15:10:00,12.16,12.16,12.15,12.15,73400.0,8.6982,8.6982,8.6911,8.6911,73400.0
2011-10-21 15:15:00,12.16,12.16,12.15,12.16,37400.0,8.6982,8.6982,8.6911,8.6982,37400.0
2011-10-21 15:20:00,12.16,12.18,12.15,12.16,211300.0,8.6982,8.7125,8.6911,8.6982,211300.0
2011-10-21 15:25:00,12.15,12.19,12.15,12.18,349000.0,8.6911,8.7197,8.6911,8.7125,349000.0
2011-10-21 15:30:00,12.18,12.18,12.17,12.17,44000.0,8.7125,8.7125,8.7054,8.7054,44000.0
2011-10-21 15:35:00,12.18,12.18,12.14,12.16,191400.0,8.7125,8.7125,8.6839,8.6982,191400.0
2011-10-21 15:40:00,12.15,12.16,12.14,12.15,65700.0,8.6911,8.6982,8.6839,8.6911,65700.0
2011-10-21 15:45:00,12.15,12.17,12.14,12.17,89800.0,8.6911,8.7054,8.6839,8.7054,89800.0
2011-10-21 15:50:00,12.18,12.19,12.17,12.19,100600.0,8.7125,8.7197,8.7054,8.7197,100600.0
2011-10-21 15:55:00,12.19,12.2,12.18,12.18,629900.0,8.7197,8.7268,8.7125,8.7125,629900.0
2011-10-24 09:30:00,12.16,12.3,12.16,12.3,101300.0,8.6982,8.7984,8.6982,8.7984,101300.0
2011-10-24 09:35:00,12.29,12.32,12.28,12.31,146100.0,8.7912,8.8127,8.7841,8.8055,146100.0
2011-10-24 09:40:00,12.31,12.35,12.3,12.35,82400.0,8.8055,8.8341,8.7984,8.8341,82400.0
2011-10-24 09:45:00,12.34,12.36,12.32,12.36,85200.0,8.827,8.8413,8.8127,8.8413,85200.0
2011-10-24 09:50:00,12.36,12.37,12.35,12.37,52000.0,8.8413,8.8484,8.8341,8.8484,52000.0
2011-10-24 09:55:00,12.37,12.37,12.34,12.35,82800.0,8.8484,8.8484,8.827,8.8341,82800.0
2011-10-24 10:00:00,12.35,12.35,12.3,12.31,101600.0,8.8341,8.8341,8.7984,8.8055,101600.0
2011-10-24 10:05:00,12.32,12.32,12.31,12.32,18300.0,8.8127,8.8127,8.8055,8.8127,18300.0
2011-10-24 10:10:00,12.32,12.35,12.31,12.35,104400.0,8.8127,8.8341,8.8055,8.8341,104400.0
2011-10-24 10:15:00,12.35,12.36,12.34,12.36,95200.0,8.8341,8.8413,8.827,8.8413,95200.0
2011-10-24 10:20:00,12.36,12.36,12.32,12.34,198800.0,8.8413,8.8413,8.8127,8.827,198800.0
2011-10-24 10:25:00,12.34,12.38,12.33,12.38,130000.0,8.827,8.8556,8.8198,8.8556,130000.0
2011-10-24 10:30:00,12.38,12.39,12.36,12.39,83200.0,8.8556,8.8627,8.8413,8.8627,83200.0
2011-10-24 10:35:00,12.4,12.4,12.39,12.4,41100.0,8.8699,8.8699,8.8627,8.8699,41100.0
2011-10-24 10:40:00,12.39,12.4,12.38,12.4,96200.0,8.8627,8.8699,8.8556,8.8699,96200.0
2011-10-24 10:45:00,12.4,12.4,12.38,12.38,73900.0,8.8699,8.8699,8.8556,8.8556,73900.0
2011-10-24 10:50:00,12.38,12.39,12.37,12.38,73900.0,8.8556,8.8627,8.8484,8.8556,73900.0
2011-10-24 10:55:00,12.38,12.39,12.37,12.39,48500.0,8.8556,8.8627,8.8484,8.8627,48500.0
2011-10-24 11:00:00,12.38,12.41,12.38,12.4,98700.0,8.8556,8.877,8.8556,8.8699,98700.0
2011-10-24 11:05:00,12.4,12.44,12.4,12.42,55400.0,8.8699,8.8985,8.8699,8.8842,55400.0
2011-10-24 11:10:00,12.43,12.43,12.41,12.42,31800.0,8.8913,8.8913,8.877,8.8842,31800.0
2011-10-24 11:15:00,12.42,12.42,12.41,12.41,27900.0,8.8842,8.8842,8.877,8.877,27900.0
2011-10-24 11:20:00,12.42,12.43,12.41,12.42,62800.0,8.8842,8.8913,8.877,8.8842,62800.0
2011-10-24 11:25:00,12.43,12.43,12.42,12.43,16000.0,8.8913,8.8913,8.8842,8.8913,16000.0
2011-10-24 11:30:00,12.43,12.43,12.42,12.43,22600.0,8.8913,8.8913,8.8842,8.8913,22600.0
2011-10-24 11:35:00,12.43,12.43,12.38,12.4,133100.0,8.8913,8.8913,8.8556,8.8699,133100.0
2011-10-24 11:40:00,12.41,12.41,12.39,12.4,120100.0,8.877,8.877,8.8627,8.8699,120100.0
2011-10-24 11:45:00,12.4,12.42,12.39,12.39,113400.0,8.8699,8.8842,8.8627,8.8627,113400.0
2011-10-24 11:50:00,12.4,12.4,12.39,12.4,51900.0,8.8699,8.8699,8.8627,8.8699,51900.0
2011-10-24 11:55:00,12.4,12.41,12.39,12.4,142500.0,8.8699,8.877,8.8627,8.8699,142500.0
2011-10-24 12:00:00,12.4,12.41,12.39,12.39,47000.0,8.8699,8.877,8.8627,8.8627,47000.0
2011-10-24 12:05:00,12.39,12.4,12.39,12.39,19600.0,8.8627,8.8699,8.8627,8.8627,19600.0
2011-10-24 12:10:00,12.39,12.4,12.39,12.4,80500.0,8.8627,8.8699,8.8627,8.8699,80500.0
2011-10-24 12:15:00,12.4,12.42,12.39,12.42,64900.0,8.8699,8.8842,8.8627,8.8842,64900.0
2011-10-24 12:20:00,12.42,12.43,12.41,12.42,91600.0,8.8842,8.8913,8.877,8.8842,91600.0
2011-10-24 12:25:00,12.42,12.42,12.41,12.42,13900.0,8.8842,8.8842,8.877,8.8842,13900.0
2011-10-24 12:30:00,12.42,12.42,12.39,12.39,40300.0,8.8842,8.8842,8.8627,8.8627,40300.0
2011-10-24 12:35:00,12.4,12.4,12.39,12.39,7500.0,8.8699,8.8699,8.8627,8.8627,7500.0
2011-10-24 12:40:00,12.39,12.4,12.39,12.39,13600.0,8.8627,8.8699,8.8627,8.8627,13600.0
2011-10-24 12:45:00,12.39,12.4,12.38,12.38,33100.0,8.8627,8.8699,8.8556,8.8556,33100.0
2011-10-24 12:50:00,12.39,12.41,12.38,12.41,75300.0,8.8627,8.877,8.8556,8.877,75300.0
2011-10-24 12:55:00,12.4,12.41,12.4,12.41,32200.0,8.8699,8.877,8.8699,8.877,32200.0
2011-10-24 13:00:00,12.4,12.41,12.4,12.41,16300.0,8.8699,8.877,8.8699,8.877,16300.0
2011-10-24 13:05:00,12.4,12.41,12.39,12.4,27900.0,8.8699,8.877,8.8627,8.8699,27900.0
2011-10-24 13:10:00,12.4,12.41,12.39,12.41,26100.0,8.8699,8.877,8.8627,8.877,26100.0
2011-10-24 13:15:00,12.4,12.41,12.4,12.41,16200.0,8.8699,8.877,8.8699,8.877,16200.0
2011-10-24 13:20:00,12.41,12.41,12.4,12.41,26700.0,8.877,8.877,8.8699,8.877,26700.0
2011-10-24 13:25:00,12.41,12.42,12.4,12.41,60500.0,8.877,8.8842,8.8699,8.877,60500.0
2011-10-24 13:30:00,12.42,12.42,12.41,12.42,46500.0,8.8842,8.8842,8.877,8.8842,46500.0
2011-10-24 13:35:00,12.41,12.42,12.41,12.41,20300.0,8.877,8.8842,8.877,8.877,20300.0
2011-10-24 13:40:00,12.41,12.44,12.41,12.44,112300.0,8.877,8.8985,8.877,8.8985,112300.0
2011-10-24 13:45:00,12.44,12.48,12.43,12.48,160900.0,8.8985,8.9271,8.8913,8.9271,160900.0
2011-10-24 13:50:00,12.48,12.48,12.47,12.47,30000.0,8.9271,8.9271,8.92,8.92,30000.0
2011-10-24 13:55:00,12.48,12.48,12.46,12.46,93100.0,8.9271,8.9271,8.9128,8.9128,93100.0
2011-10-24 14:00:00,12.46,12.48,12.45,12.47,90900.0,8.9128,8.9271,8.9057,8.92,90900.0
2011-10-24 14:05:00,12.48,12.48,12.47,12.48,55900.0,8.9271,8.9271,8.92,8.9271,55900.0
2011-10-24 14:10:00,12.48,12.48,12.44,12.45,101400.0,8.9271,8.9271,8.8985,8.9057,101400.0
2011-10-24 14:15:00,12.45,12.45,12.43,12.44,31100.0,8.9057,8.9057,8.8913,8.8985,31100.0
2011-10-24 14:20:00,12.44,12.46,12.43,12.45,79800.0,8.8985,8.9128,8.8913,8.9057,79800.0
2011-10-24 14:25:00,12.46,12.47,12.45,12.47,29000.0,8.9128,8.92,8.9057,8.92,29000.0
2011-10-24 14:30:00,12.46,12.47,12.46,12.47,22300.0,8.9128,8.92,8.9128,8.92,22300.0
2011-10-24 14:35:00,12.46,12.47,12.45,12.46,77200.0,8.9128,8.92,8.9057,8.9128,77200.0
2011-10-24 14:40:00,12.45,12.47,12.45,12.46,83600.0,8.9057,8.92,8.9057,8.9128,83600.0
2011-10-24 14:45:00,12.46,12.47,12.46,12.46,38400.0,8.9128,8.92,8.9128,8.9128,38400.0
2011-10-24 14:50:00,12.46,12.48,12.46,12.47,218900.0,8.9128,8.9271,8.9128,8.92,218900.0
2011-10-24 14:55:00,12.47,12.48,12.46,12.48,159500.0,8.92,8.9271,8.9128,8.9271,159500.0
2011-10-24 15:00:00,12.48,12.48,12.47,12.47,38700.0,8.9271,8.9271,8.92,8.92,38700.0
2011-10-24 15:05:00,12.47,12.49,12.47,12.49,112900.0,8.92,8.9343,8.92,8.9343,112900.0
2011-10-24 15:10:00,12.49,12.49,12.46,12.46,106700.0,8.9343,8.9343,8.9128,8.9128,106700.0
2011-10-24 15:15:00,12.46,12.49,12.46,12.49,49000.0,8.9128,8.9343,8.9128,8.9343,49000.0
2011-10-24 15:20:00,12.49,12.49,12.46,12.46,60600.0,8.9343,8.9343,8.9128,8.9128,60600.0
2011-10-24 15:25:00,12.46,12.47,12.43,12.45,97400.0,8.9128,8.92,8.8913,8.9057,97400.0
2011-10-24 15:30:00,12.44,12.46,12.43,12.44,101500.0,8.8985,8.9128,8.8913,8.8985,101500.0
2011-10-24 15:35:00,12.45,12.46,12.43,12.44,318000.0,8.9057,8.9128,8.8913,8.8985,318000.0
2011-10-24 15:40:00,12.44,12.45,12.44,12.45,65100.0,8.8985,8.9057,8.8985,8.9057,65100.0
2011-10-24 15:45:00,12.44,12.45,12.41,12.42,214900.0,8.8985,8.9057,8.877,8.8842,214900.0
2011-10-24 15:50:00,12.42,12.42,12.41,12.42,67100.0,8.8842,8.8842,8.877,8.8842,67100.0
2011-10-24 15:55:00,12.42,12.46,12.41,12.45,683500.0,8.8842,8.9128,8.877,8.9057,683500.0
2011-10-25 09:30:00,12.32,12.32,12.27,12.29,275200.0,8.8127,8.8127,8.7769,8.7912,275200.0
2011-10-25 09:35:00,12.29,12.29,12.19,12.22,272500.0,8.7912,8.7912,8.7197,8.7411,272500.0
2011-10-25 09:40:00,12.22,12.31,12.21,12.31,152300.0,8.7411,8.8055,8.734,8.8055,152300.0
2011-10-25 09:45:00,12.31,12.35,12.31,12.32,158400.0,8.8055,8.8341,8.8055,8.8127,158400.0
2011-10-25 09:50:00,12.32,12.33,12.28,12.31,143100.0,8.8127,8.8198,8.7841,8.8055,143100.0
2011-10-25 09:55:00,12.32,12.33,12.3,12.3,120000.0,8.8127,8.8198,8.7984,8.7984,120000.0
2011-10-25 10:00:00,12.3,12.31,12.27,12.29,163900.0,8.7984,8.8055,8.7769,8.7912,163900.0
2011-10-25 10:05:00,12.28,12.32,12.28,12.31,177200.0,8.7841,8.8127,8.7841,8.8055,177200.0
2011-10-25 10:10:00,12.32,12.33,12.3,12.31,92700.0,8.8127,8.8198,8.7984,8.8055,92700.0
2011-10-25 10:15:00,12.31,12.34,12.3,12.34,114600.0,8.8055,8.827,8.7984,8.827,114600.0
2011-10-25 10:20:00,12.34,12.35,12.33,12.35,66600.0,8.827,8.8341,8.8198,8.8341,66600.0
2011-10-25 10:25:00,12.34,12.36,12.34,12.35,68800.0,8.827,8.8413,8.827,8.8341,68800.0
2011-10-25 10:30:00,12.35,12.36,12.35,12.36,37800.0,8.8341,8.8413,8.8341,8.8413,37800.0
2011-10-25 10:35:00,12.36,12.36,12.32,12.35,209100.0,8.8413,8.8413,8.8127,8.8341,209100.0
2011-10-25 10:40:00,12.34,12.35,12.33,12.34,67700.0,8.827,8.8341,8.8198,8.827,67700.0
2011-10-25 10:45:00,12.33,12.35,12.33,12.34,54000.0,8.8198,8.8341,8.8198,8.827,54000.0
2011-10-25 10:50:00,12.35,12.35,12.3,12.32,171600.0,8.8341,8.8341,8.7984,8.8127,171600.0
2011-10-25 10:55:00,12.31,12.34,12.31,12.32,266000.0,8.8055,8.827,8.8055,8.8127,266000.0
2011-10-25 11:00:00,12.32,12.34,12.32,12.33,92300.0,8.8127,8.827,8.8127,8.8198,92300.0
2011-10-25 11:05:00,12.33,12.33,12.3,12.31,47800.0,8.8198,8.8198,8.7984,8.8055,47800.0
2011-10-25 11:10:00,12.3,12.32,12.3,12.32,41200.0,8.7984,8.8127,8.7984,8.8127,41200.0
2011-10-25 11:15:00,12.32,12.32,12.3,12.3,150600.0,8.8127,8.8127,8.7984,8.7984,150600.0
2011-10-25 11:20:00,12.3,12.32,12.3,12.32,62200.0,8.7984,8.8127,8.7984,8.8127,62200.0
2011-10-25 11:25:00,12.32,12.34,12.31,12.34,61000.0,8.8127,8.827,8.8055,8.827,61000.0
2011-10-25 11:30:00,12.33,12.34,12.32,12.33,108600.0,8.8198,8.827,8.8127,8.8198,108600.0
2011-10-25 11:35:00,12.33,12.33,12.31,12.31,35100.0,8.8198,8.8198,8.8055,8.8055,35100.0
2011-10-25 11:40:00,12.31,12.32,12.28,12.28,127000.0,8.8055,8.8127,8.7841,8.7841,127000.0
2011-10-25 11:45:00,12.28,12.29,12.24,12.25,107300.0,8.7841,8.7912,8.7554,8.7626,107300.0
2011-10-25 11:50:00,12.25,12.26,12.24,12.25,168500.0,8.7626,8.7697,8.7554,8.7626,168500.0
2011-10-25 11:55:00,12.25,12.25,12.24,12.25,14300.0,8.7626,8.7626,8.7554,8.7626,14300.0
2011-10-25 12:00:00,12.25,12.25,12.24,12.25,32400.0,8.7626,8.7626,8.7554,8.7626,32400.0
2011-10-25 12:05:00,12.24,12.26,12.24,12.26,225800.0,8.7554,8.7697,8.7554,8.7697,225800.0
2011-10-25 12:10:00,12.25,12.26,12.24,12.25,31800.0,8.7626,8.7697,8.7554,8.7626,31800.0
2011-10-25 12:15:00,12.25,12.27,12.24,12.27,220800.0,8.7626,8.7769,8.7554,8.7769,220800.0
2011-10-25 12:20:00,12.27,12.27,12.26,12.26,12400.0,8.7769,8.7769,8.7697,8.7697,12400.0
2011-10-25 12:25:00,12.26,12.28,12.26,12.28,43300.0,8.7697,8.7841,8.7697,8.7841,43300.0
2011-10-25 12:30:00,12.28,12.28,12.27,12.28,22300.0,8.7841,8.7841,8.7769,8.7841,22300.0
2011-10-25 12:35:00,12.27,12.28,12.27,12.28,25000.0,8.7769,8.7841,8.7769,8.7841,25000.0
2011-10-25 12:40:00,12.27,12.28,12.26,12.26,45100.0,8.7769,8.7841,8.7697,8.7697,45100.0
2011-10-25 12:45:00,12.26,12.27,12.26,12.27,41200.0,8.7697,8.7769,8.7697,8.7769,41200.0
2011-10-25 12:50:00,12.27,12.27,12.26,12.27,42000.0,8.7769,8.7769,8.7697,8.7769,42000.0
2011-10-25 12:55:00,12.26,12.27,12.26,12.26,19000.0,8.7697,8.7769,8.7697,8.7697,19000.0
2011-10-25 13:00:00,12.27,12.27,12.26,12.27,33400.0,8.7769,8.7769,8.7697,8.7769,33400.0
2011-10-25 13:05:00,12.26,12.28,12.26,12.26,145100.0,8.7697,8.7841,8.7697,8.7697,145100.0
2011-10-25 13:10:00,12.27,12.27,12.26,12.27,21300.0,8.7769,8.7769,8.7697,8.7769,21300.0
2011-10-25 13:15:00,12.26,12.27,12.26,12.27,54900.0,8.7697,8.7769,8.7697,8.7769,54900.0
2011-10-25 13:20:00,12.27,12.29,12.26,12.29,126600.0,8.7769,8.7912,8.7697,8.7912,126600.0
2011-10-25 13:25:00,12.29,12.29,12.28,12.29,35400.0,8.7912,8.7912,8.7841,8.7912,35400.0
2011-10-25 13:30:00,12.29,12.29,12.26,12.28,94200.0,8.7912,8.7912,8.7697,8.7841,94200.0
2011-10-25 13:35:00,12.27,12.29,12.27,12.29,38800.0,8.7769,8.7912,8.7769,8.7912,38800.0
2011-10-25 13:40:00,12.28,12.29,12.26,12.27,93600.0,8.7841,8.7912,8.7697,8.7769,93600.0
2011-10-25 13:45:00,12.28,12.28,12.26,12.26,81700.0,8.7841,8.7841,8.7697,8.7697,81700.0
2011-10-25 13:50:00,12.27,12.3,12.26,12.27,117700.0,8.7769,8.7984,8.7697,8.7769,117700.0
2011-10-25 13:55:00,12.26,12.28,12.26,12.27,77800.0,8.7697,8.7841,8.7697,8.7769,77800.0
2011-10-25 14:00:00,12.28,12.28,12.26,12.27,89900.0,8.7841,8.7841,8.7697,8.7769,89900.0
2011-10-25 14:05:00,12.26,12.27,12.26,12.27,29900.0,8.7697,8.7769,8.7697,8.7769,29900.0
2011-10-25 14:10:00,12.26,12.27,12.26,12.26,41400.0,8.7697,8.7769,8.7697,8.7697,41400.0
2011-10-25 14:15:00,12.26,12.27,12.25,12.26,77900.0,8.7697,8.7769,8.7626,8.7697,77900.0
2011-10-25 14:20:00,12.25,12.26,12.24,12.25,77700.0,8.7626,8.7697,8.7554,8.7626,77700.0
2011-10-25 14:25:00,12.26,12.27,12.26,12.26,80300.0,8.7697,8.7769,8.7697,8.7697,80300.0
2011-10-25 14:30:00,12.26,12.28,12.26,12.27,113900.0,8.7697,8.7841,8.7697,8.7769,113900.0
2011-10-25 14:35:00,12.26,12.27,12.26,12.26,30600.0,8.7697,8.7769,8.7697,8.7697,30600.0
2011-10-25 14:40:00,12.27,12.28,12.25,12.28,143500.0,8.7769,8.7841,8.7626,8.7841,143500.0
2011-10-25 14:45:00,12.28,12.28,12.27,12.27,83000.0,8.7841,8.7841,8.7769,8.7769,83000.0
2011-10-25 14:50:00,12.27,12.28,12.27,12.27,28700.0,8.7769,8.7841,8.7769,8.7769,28700.0
2011-10-25 14:55:00,12.28,12.28,12.27,12.28,54900.0,8.7841,8.7841,8.7769,8.7841,54900.0
2011-10-25 15:00:00,12.28,12.28,12.27,12.27,41200.0,8.7841,8.7841,8.7769,8.7769,41200.0
2011-10-25 15:05:00,12.27,12.28,12.27,12.27,82700.0,8.7769,8.7841,8.7769,8.7769,82700.0
2011-10-25 15:10:00,12.28,12.28,12.25,12.26,91200.0,8.7841,8.7841,8.7626,8.7697,91200.0
2011-10-25 15:15:00,12.25,12.26,12.25,12.26,19100.0,8.7626,8.7697,8.7626,8.7697,19100.0
2011-10-25 15:20:00,12.25,12.26,12.24,12.24,85700.0,8.7626,8.7697,8.7554,8.7554,85700.0
2011-10-25 15:25:00,12.24,12.24,12.2,12.23,218700.0,8.7554,8.7554,8.7268,8.7483,218700.0
2011-10-25 15:30:00,12.22,12.25,12.22,12.23,169900.0,8.7411,8.7626,8.7411,8.7483,169900.0
2011-10-25 15:35:00,12.22,12.23,12.2,12.21,120500.0,8.7411,8.7483,8.7268,8.734,120500.0
2011-10-25 15:40:00,12.21,12.23,12.2,12.22,130400.0,8.734,8.7483,8.7268,8.7411,130400.0
2011-10-25 15:45:00,12.23,12.23,12.21,12.23,279700.0,8.7483,8.7483,8.734,8.7483,279700.0
2011-10-25 15:50:00,12.22,12.23,12.2,12.21,220100.0,8.7411,8.7483,8.7268,8.734,220100.0
2011-10-25 15:55:00,12.21,12.21,12.18,12.21,481400.0,8.734,8.734,8.7125,8.734,481400.0
2011-10-26 09:30:00,12.33,12.4,12.33,12.39,67800.0,8.8198,8.8699,8.8198,8.8627,67800.0
2011-10-26 09:35:00,12.39,12.4,12.35,12.35,164300.0,8.8627,8.8699,8.8341,8.8341,164300.0
2011-10-26 09:40:00,12.35,12.41,12.35,12.39,224100.0,8.8341,8.877,8.8341,8.8627,224100.0
2011-10-26 09:45:00,12.38,12.4,12.36,12.36,48700.0,8.8556,8.8699,8.8413,8.8413,48700.0
2011-10-26 09:50:00,12.37,12.42,12.36,12.42,54600.0,8.8484,8.8842,8.8413,8.8842,54600.0
2011-10-26 09:55:00,12.42,12.43,12.41,12.41,47300.0,8.8842,8.8913,8.877,8.877,47300.0
2011-10-26 10:00:00,12.42,12.42,12.33,12.36,235100.0,8.8842,8.8842,8.8198,8.8413,235100.0
2011-10-26 10:05:00,12.36,12.37,12.34,12.35,236900.0,8.8413,8.8484,8.827,8.8341,236900.0
2011-10-26 10:10:00,12.35,12.35,12.3,12.34,429700.0,8.8341,8.8341,8.7984,8.827,429700.0
2011-10-26 10:15:00,12.34,12.35,12.3,12.35,195900.0,8.827,8.8341,8.7984,8.8341,195900.0
2011-10-26 10:20:00,12.34,12.38,12.3,12.3,230700.0,8.827,8.8556,8.7984,8.7984,230700.0
2011-10-26 10:25:00,12.3,12.33,12.29,12.3,126800.0,8.7984,8.8198,8.7912,8.7984,126800.0
2011-10-26 10:30:00,12.3,12.3,12.25,12.3,143800.0,8.7984,8.7984,8.7626,8.7984,143800.0
2011-10-26 10:35:00,12.29,12.36,12.29,12.34,187500.0,8.7912,8.8413,8.7912,8.827,187500.0
2011-10-26 10:40:00,12.34,12.35,12.3,12.3,87000.0,8.827,8.8341,8.7984,8.7984,87000.0
2011-10-26 10:45:00,12.31,12.31,12.21,12.22,155500.0,8.8055,8.8055,8.734,8.7411,155500.0
2011-10-26 10:50:00,12.22,12.25,12.21,12.24,52800.0,8.7411,8.7626,8.734,8.7554,52800.0
2011-10-26 10:55:00,12.24,12.25,12.2,12.21,194500.0,8.7554,8.7626,8.7268,8.734,194500.0
2011-10-26 11:00:00,12.22,12.3,12.21,12.3,176500.0,8.7411,8.7984,8.734,8.7984,176500.0
2011-10-26 11:05:00,12.29,12.3,12.27,12.27,98300.0,8.7912,8.7984,8.7769,8.7769,98300.0
2011-10-26 11:10:00,12.27,12.32,12.27,12.32,197700.0,8.7769,8.8127,8.7769,8.8127,197700.0
2011-10-26 11:15:00,12.32,12.34,12.31,12.33,151800.0,8.8127,8.827,8.8055,8.8198,151800.0
2011-10-26 11:20:00,12.33,12.33,12.31,12.32,83100.0,8.8198,8.8198,8.8055,8.8127,83100.0
2011-10-26 11:25:00,12.32,12.35,12.3,12.33,392600.0,8.8127,8.8341,8.7984,8.8198,392600.0
2011-10-26 11:30:00,12.33,12.35,12.32,12.33,91400.0,8.8198,8.8341,8.8127,8.8198,91400.0
2011-10-26 11:35:00,12.33,12.33,12.31,12.32,72300.0,8.8198,8.8198,8.8055,8.8127,72300.0
2011-10-26 11:40:00,12.32,12.38,12.31,12.37,200600.0,8.8127,8.8556,8.8055,8.8484,200600.0
2011-10-26 11:45:00,12.36,12.36,12.32,12.35,211100.0,8.8413,8.8413,8.8127,8.8341,211100.0
2011-10-26 11:50:00,12.33,12.35,12.31,12.35,223400.0,8.8198,8.8341,8.8055,8.8341,223400.0
2011-10-26 11:55:00,12.35,12.35,12.3,12.31,135900.0,8.8341,8.8341,8.7984,8.8055,135900.0
2011-10-26 12:00:00,12.32,12.33,12.3,12.32,224100.0,8.8127,8.8198,8.7984,8.8127,224100.0
2011-10-26 12:05:00,12.32,12.32,12.25,12.25,626900.0,8.8127,8.8127,8.7626,8.7626,626900.0
2011-10-26 12:10:00,12.25,12.27,12.22,12.26,506000.0,8.7626,8.7769,8.7411,8.7697,506000.0
2011-10-26 12:15:00,12.26,12.28,12.26,12.28,45500.0,8.7697,8.7841,8.7697,8.7841,45500.0
2011-10-26 12:20:00,12.28,12.28,12.27,12.28,76000.0,8.7841,8.7841,8.7769,8.7841,76000.0
2011-10-26 12:25:00,12.28,12.28,12.27,12.28,15800.0,8.7841,8.7841,8.7769,8.7841,15800.0
2011-10-26 12:30:00,12.27,12.28,12.27,12.27,19600.0,8.7769,8.7841,8.7769,8.7769,19600.0
2011-10-26 12:35:00,12.27,12.28,12.27,12.28,17300.0,8.7769,8.7841,8.7769,8.7841,17300.0
2011-10-26 12:40:00,12.28,12.28,12.25,12.26,90800.0,8.7841,8.7841,8.7626,8.7697,90800.0
2011-10-26 12:45:00,12.26,12.27,12.26,12.26,36800.0,8.7697,8.7769,8.7697,8.7697,36800.0
2011-10-26 12:50:00,12.27,12.27,12.24,12.24,758800.0,8.7769,8.7769,8.7554,8.7554,758800.0
2011-10-26 12:55:00,12.24,12.25,12.18,12.18,343700.0,8.7554,8.7626,8.7125,8.7125,343700.0
2011-10-26 13:00:00,12.18,12.19,12.16,12.17,56700.0,8.7125,8.7197,8.6982,8.7054,56700.0
2011-10-26 13:05:00,12.17,12.17,12.12,12.15,345800.0,8.7054,8.7054,8.6696,8.6911,345800.0
2011-10-26 13:10:00,12.15,12.17,12.15,12.17,182000.0,8.6911,8.7054,8.6911,8.7054,182000.0
2011-10-26 13:15:00,12.17,12.19,12.17,12.19,58000.0,8.7054,8.7197,8.7054,8.7197,58000.0
2011-10-26 13:20:00,12.19,12.22,12.18,12.18,128400.0,8.7197,8.7411,8.7125,8.7125,128400.0
2011-10-26 13:25:00,12.18,12.2,12.16,12.18,287200.0,8.7125,8.7268,8.6982,8.7125,287200.0
2011-10-26 13:30:00,12.18,12.21,12.17,12.19,166000.0,8.7125,8.734,8.7054,8.7197,166000.0
2011-10-26 13:35:00,12.19,12.22,12.18,12.18,164300.0,8.7197,8.7411,8.7125,8.7125,164300.0
2011-10-26 13:40:00,12.18,12.21,12.18,12.2,202900.0,8.7125,8.734,8.7125,8.7268,202900.0
2011-10-26 13:45:00,12.2,12.21,12.19,12.21,110400.0,8.7268,8.734,8.7197,8.734,110400.0
2011-10-26 13:50:00,12.2,12.22,12.18,12.19,217400.0,8.7268,8.7411,8.7125,8.7197,217400.0
2011-10-26 13:55:00,12.18,12.21,12.17,12.2,181700.0,8.7125,8.734,8.7054,8.7268,181700.0
2011-10-26 14:00:00,12.2,12.24,12.2,12.21,261500.0,8.7268,8.7554,8.7268,8.734,261500.0
2011-10-26 14:05:00,12.22,12.25,12.2,12.24,193200.0,8.7411,8.7626,8.7268,8.7554,193200.0
2011-10-26 14:10:00,12.24,12.24,12.2,12.21,120200.0,8.7554,8.7554,8.7268,8.734,120200.0
2011-10-26 14:15:00,12.22,12.22,12.19,12.19,47000.0,8.7411,8.7411,8.7197,8.7197,47000.0
2011-10-26 14:20:00,12.19,12.2,12.18,12.19,90300.0,8.7197,8.7268,8.7125,8.7197,90300.0
2011-10-26 14:25:00,12.19,12.21,12.18,12.19,113500.0,8.7197,8.734,8.7125,8.7197,113500.0
2011-10-26 14:30:00,12.19,12.21,12.19,12.2,219600.0,8.7197,8.734,8.7197,8.7268,219600.0
2011-10-26 14:35:00,12.21,12.22,12.19,12.21,162400.0,8.734,8.7411,8.7197,8.734,162400.0
2011-10-26 14:40:00,12.21,12.22,12.18,12.2,171700.0,8.734,8.7411,8.7125,8.7268,171700.0
2011-10-26 14:45:00,12.2,12.2,12.19,12.19,42500.0,8.7268,8.7268,8.7197,8.7197,42500.0
2011-10-26 14:50:00,12.2,12.2,12.17,12.18,92600.0,8.7268,8.7268,8.7054,8.7125,92600.0
2011-10-26 14:55:00,12.18,12.19,12.17,12.19,81800.0,8.7125,8.7197,8.7054,8.7197,81800.0
2011-10-26 15:00:00,12.18,12.19,12.18,12.19,68700.0,8.7125,8.7197,8.7125,8.7197,68700.0
2011-10-26 15:05:00,12.19,12.2,12.17,12.18,161000.0,8.7197,8.7268,8.7054,8.7125,161000.0
2011-10-26 15:10:00,12.17,12.22,12.17,12.21,199600.0,8.7054,8.7411,8.7054,8.734,199600.0
2011-10-26 15:15:00,12.22,12.23,12.21,12.22,262600.0,8.7411,8.7483,8.734,8.7411,262600.0
2011-10-26 15:20:00,12.21,12.22,12.19,12.2,184700.0,8.734,8.7411,8.7197,8.7268,184700.0
2011-10-26 15:25:00,12.19,12.22,12.19,12.22,184900.0,8.7197,8.7411,8.7197,8.7411,184900.0
2011-10-26 15:30:00,12.21,12.25,12.21,12.23,274900.0,8.734,8.7626,8.734,8.7483,274900.0
2011-10-26 15:35:00,12.24,12.24,12.2,12.21,222000.0,8.7554,8.7554,8.7268,8.734,222000.0
2011-10-26 15:40:00,12.2,12.24,12.2,12.21,502100.0,8.7268,8.7554,8.7268,8.734,502100.0
2011-10-26 15:45:00,12.21,12.22,12.18,12.19,227800.0,8.734,8.7411,8.7125,8.7197,227800.0
2011-10-26 15:50:00,12.19,12.23,12.18,12.23,539500.0,8.7197,8.7483,8.7125,8.7483,539500.0
2011-10-26 15:55:00,12.23,12.25,12.19,12.24,1290300.0,8.7483,8.7626,8.7197,8.7554,1290300.0
2011-10-27 09:30:00,12.69,12.98,12.64,12.89,1525600.0,9.0773,9.2848,9.0416,9.2204,1525600.0
2011-10-27 09:35:00,12.9,12.9,12.77,12.78,1089200.0,9.2275,9.2275,9.1346,9.1417,1089200.0
2011-10-27 09:40:00,12.78,12.84,12.77,12.81,599200.0,9.1417,9.1846,9.1346,9.1632,599200.0
2011-10-27 09:45:00,12.81,12.82,12.79,12.81,1003200.0,9.1632,9.1703,9.1489,9.1632,1003200.0
2011-10-27 09:50:00,12.81,12.86,12.8,12.85,524000.0,9.1632,9.1989,9.156,9.1918,524000.0
2011-10-27 09:55:00,12.85,12.89,12.83,12.83,394900.0,9.1918,9.2204,9.1775,9.1775,394900.0
2011-10-27 10:00:00,12.83,12.83,12.76,12.77,595400.0,9.1775,9.1775,9.1274,9.1346,595400.0
2011-10-27 10:05:00,12.76,12.78,12.74,12.75,284600.0,9.1274,9.1417,9.1131,9.1202,284600.0
2011-10-27 10:10:00,12.75,12.76,12.74,12.75,260800.0,9.1202,9.1274,9.1131,9.1202,260800.0
2011-10-27 10:15:00,12.75,12.76,12.71,12.71,260100.0,9.1202,9.1274,9.0916,9.0916,260100.0
2011-10-27 10:20:00,12.71,12.72,12.65,12.67,689400.0,9.0916,9.0988,9.0487,9.063,689400.0
2011-10-27 10:25:00,12.67,12.69,12.66,12.68,340800.0,9.063,9.0773,9.0559,9.0702,340800.0
2011-10-27 10:30:00,12.68,12.7,12.67,12.7,193400.0,9.0702,9.0845,9.063,9.0845,193400.0
2011-10-27 10:35:00,12.7,12.7,12.68,12.7,218200.0,9.0845,9.0845,9.0702,9.0845,218200.0
2011-10-27 10:40:00,12.7,12.76,12.69,12.74,337100.0,9.0845,9.1274,9.0773,9.1131,337100.0
2011-10-27 10:45:00,12.74,12.78,12.73,12.75,317200.0,9.1131,9.1417,9.1059,9.1202,317200.0
2011-10-27 10:50:00,12.75,12.75,12.72,12.72,258100.0,9.1202,9.1202,9.0988,9.0988,258100.0
2011-10-27 10:55:00,12.72,12.73,12.7,12.73,271500.0,9.0988,9.1059,9.0845,9.1059,271500.0
2011-10-27 11:00:00,12.72,12.74,12.72,12.74,205700.0,9.0988,9.1131,9.0988,9.1131,205700.0
2011-10-27 11:05:00,12.74,12.74,12.72,12.73,176300.0,9.1131,9.1131,9.0988,9.1059,176300.0
2011-10-27 11:10:00,12.74,12.75,12.73,12.73,128500.0,9.1131,9.1202,9.1059,9.1059,128500.0
2011-10-27 11:15:00,12.74,12.74,12.72,12.73,142400.0,9.1131,9.1131,9.0988,9.1059,142400.0
2011-10-27 11:20:00,12.74,12.75,12.73,12.75,812000.0,9.1131,9.1202,9.1059,9.1202,812000.0
2011-10-27 11:25:00,12.75,12.76,12.74,12.76,49100.0,9.1202,9.1274,9.1131,9.1274,49100.0
2011-10-27 11:30:00,12.75,12.81,12.75,12.81,187000.0,9.1202,9.1632,9.1202,9.1632,187000.0
2011-10-27 11:35:00,12.81,12.84,12.8,12.83,278600.0,9.1632,9.1846,9.156,9.1775,278600.0
2011-10-27 11:40:00,12.83,12.84,12.81,12.83,245600.0,9.1775,9.1846,9.1632,9.1775,245600.0
2011-10-27 11:45:00,12.83,12.83,12.82,12.83,66900.0,9.1775,9.1775,9.1703,9.1775,66900.0
2011-10-27 11:50:00,12.83,12.87,12.82,12.85,452100.0,9.1775,9.2061,9.1703,9.1918,452100.0
2011-10-27 11:55:00,12.85,12.9,12.84,12.89,381700.0,9.1918,9.2275,9.1846,9.2204,381700.0
2011-10-27 12:00:00,12.89,12.95,12.89,12.91,901900.0,9.2204,9.2633,9.2204,9.2347,901900.0
2011-10-27 12:05:00,12.92,12.92,12.89,12.91,262000.0,9.2419,9.2419,9.2204,9.2347,262000.0
2011-10-27 12:10:00,12.9,12.91,12.88,12.9,218000.0,9.2275,9.2347,9.2132,9.2275,218000.0
2011-10-27 12:15:00,12.9,12.91,12.89,12.9,234900.0,9.2275,9.2347,9.2204,9.2275,234900.0
2011-10-27 12:20:00,12.91,12.91,12.89,12.91,197800.0,9.2347,9.2347,9.2204,9.2347,197800.0
2011-10-27 12:25:00,12.91,12.92,12.9,12.92,70200.0,9.2347,9.2419,9.2275,9.2419,70200.0
2011-10-27 12:30:00,12.92,12.94,12.91,12.92,371400.0,9.2419,9.2562,9.2347,9.2419,371400.0
2011-10-27 12:35:00,12.93,12.95,12.91,12.93,320600.0,9.249,9.2633,9.2347,9.249,320600.0
2011-10-27 12:40:00,12.93,12.93,12.92,12.93,44500.0,9.249,9.249,9.2419,9.249,44500.0
2011-10-27 12:45:00,12.92,12.94,12.9,12.9,334500.0,9.2419,9.2562,9.2275,9.2275,334500.0
2011-10-27 12:50:00,12.91,12.92,12.88,12.89,369400.0,9.2347,9.2419,9.2132,9.2204,369400.0
2011-10-27 12:55:00,12.89,12.9,12.86,12.86,204300.0,9.2204,9.2275,9.1989,9.1989,204300.0
2011-10-27 13:00:00,12.86,12.87,12.85,12.86,318700.0,9.1989,9.2061,9.1918,9.1989,318700.0
2011-10-27 13:05:00,12.85,12.88,12.85,12.88,49400.0,9.1918,9.2132,9.1918,9.2132,49400.0
2011-10-27 13:10:00,12.88,12.89,12.87,12.88,217200.0,9.2132,9.2204,9.2061,9.2132,217200.0
2011-10-27 13:15:00,12.88,12.89,12.87,12.87,439300.0,9.2132,9.2204,9.2061,9.2061,439300.0
2011-10-27 13:20:00,12.87,12.88,12.87,12.88,21400.0,9.2061,9.2132,9.2061,9.2132,21400.0
2011-10-27 13:25:00,12.88,12.88,12.86,12.87,69200.0,9.2132,9.2132,9.1989,9.2061,69200.0
2011-10-27 13:30:00,12.87,12.88,12.86,12.88,117600.0,9.2061,9.2132,9.1989,9.2132,117600.0
2011-10-27 13:35:00,12.88,12.89,12.87,12.89,80000.0,9.2132,9.2204,9.2061,9.2204,80000.0
2011-10-27 13:40:00,12.89,12.89,12.88,12.89,74100.0,9.2204,9.2204,9.2132,9.2204,74100.0
2011-10-27 13:45:00,12.89,12.89,12.88,12.88,27400.0,9.2204,9.2204,9.2132,9.2132,27400.0
2011-10-27 13:50:00,12.88,12.93,12.88,12.93,279300.0,9.2132,9.249,9.2132,9.249,279300.0
2011-10-27 13:55:00,12.93,12.95,12.92,12.95,84700.0,9.249,9.2633,9.2419,9.2633,84700.0
2011-10-27 14:00:00,12.95,12.95,12.92,12.94,208500.0,9.2633,9.2633,9.2419,9.2562,208500.0
2011-10-27 14:05:00,12.93,12.96,12.93,12.95,1228600.0,9.249,9.2705,9.249,9.2633,1228600.0
2011-10-27 14:10:00,12.94,12.95,12.93,12.95,306200.0,9.2562,9.2633,9.249,9.2633,306200.0
2011-10-27 14:15:00,12.94,13.0,12.94,12.99,738400.0,9.2562,9.2991,9.2562,9.2919,738400.0
2011-10-27 14:20:00,12.99,13.02,12.98,12.99,336800.0,9.2919,9.3134,9.2848,9.2919,336800.0
2011-10-27 14:25:00,12.99,13.0,12.98,13.0,236100.0,9.2919,9.2991,9.2848,9.2991,236100.0
2011-10-27 14:30:00,13.0,13.0,12.98,12.98,98500.0,9.2991,9.2991,9.2848,9.2848,98500.0
2011-10-27 14:35:00,12.98,13.0,12.96,12.98,408500.0,9.2848,9.2991,9.2705,9.2848,408500.0
2011-10-27 14:40:00,12.98,12.98,12.95,12.96,90900.0,9.2848,9.2848,9.2633,9.2705,90900.0
2011-10-27 14:45:00,12.96,12.97,12.96,12.96,71400.0,9.2705,9.2776,9.2705,9.2705,71400.0
2011-10-27 14:50:00,12.97,12.97,12.96,12.96,57100.0,9.2776,9.2776,9.2705,9.2705,57100.0
2011-10-27 14:55:00,12.96,13.0,12.96,12.98,294400.0,9.2705,9.2991,9.2705,9.2848,294400.0
2011-10-27 15:00:00,12.99,13.06,12.99,13.03,493400.0,9.2919,9.342,9.2919,9.3205,493400.0
2011-10-27 15:05:00,13.04,13.04,13.03,13.03,139500.0,9.3277,9.3277,9.3205,9.3205,139500.0
2011-10-27 15:10:00,13.03,13.04,13.01,13.02,160900.0,9.3205,9.3277,9.3062,9.3134,160900.0
2011-10-27 15:15:00,13.02,13.03,13.01,13.03,166600.0,9.3134,9.3205,9.3062,9.3205,166600.0
2011-10-27 15:20:00,13.03,13.03,13.01,13.01,189800.0,9.3205,9.3205,9.3062,9.3062,189800.0
2011-10-27 15:25:00,13.01,13.02,12.98,12.99,228500.0,9.3062,9.3134,9.2848,9.2919,228500.0
2011-10-27 15:30:00,12.98,12.99,12.96,12.98,292500.0,9.2848,9.2919,9.2705,9.2848,292500.0
2011-10-27 15:35:00,12.98,12.98,12.94,12.95,409700.0,9.2848,9.2848,9.2562,9.2633,409700.0
2011-10-27 15:40:00,12.94,12.96,12.94,12.96,178900.0,9.2562,9.2705,9.2562,9.2705,178900.0
2011-10-27 15:45:00,12.96,12.96,12.9,12.94,447200.0,9.2705,9.2705,9.2275,9.2562,447200.0
2011-10-27 15:50:00,12.91,12.94,12.89,12.92,663300.0,9.2347,9.2562,9.2204,9.2419,663300.0
2011-10-27 15:55:00,12.92,12.95,12.88,12.94,948500.0,9.2419,9.2633,9.2132,9.2562,948500.0
2011-10-28 09:30:00,12.84,12.84,12.75,12.77,604100.0,9.1846,9.1846,9.1202,9.1346,604100.0
2011-10-28 09:35:00,12.76,12.79,12.73,12.78,224900.0,9.1274,9.1489,9.1059,9.1417,224900.0
2011-10-28 09:40:00,12.79,12.81,12.78,12.81,113400.0,9.1489,9.1632,9.1417,9.1632,113400.0
2011-10-28 09:45:00,12.81,12.82,12.79,12.8,263400.0,9.1632,9.1703,9.1489,9.156,263400.0
2011-10-28 09:50:00,12.8,12.81,12.78,12.81,143300.0,9.156,9.1632,9.1417,9.1632,143300.0
2011-10-28 09:55:00,12.81,12.83,12.79,12.83,172200.0,9.1632,9.1775,9.1489,9.1775,172200.0
2011-10-28 10:00:00,12.83,12.83,12.73,12.73,187000.0,9.1775,9.1775,9.1059,9.1059,187000.0
2011-10-28 10:05:00,12.74,12.77,12.73,12.77,135600.0,9.1131,9.1346,9.1059,9.1346,135600.0
2011-10-28 10:10:00,12.76,12.79,12.75,12.75,251600.0,9.1274,9.1489,9.1202,9.1202,251600.0
2011-10-28 10:15:00,12.75,12.78,12.75,12.76,85500.0,9.1202,9.1417,9.1202,9.1274,85500.0
2011-10-28 10:20:00,12.76,12.8,12.75,12.8,189500.0,9.1274,9.156,9.1202,9.156,189500.0
2011-10-28 10:25:00,12.8,12.81,12.77,12.79,96000.0,9.156,9.1632,9.1346,9.1489,96000.0
2011-10-28 10:30:00,12.78,12.79,12.78,12.79,764300.0,9.1417,9.1489,9.1417,9.1489,764300.0
2011-10-28 10:35:00,12.79,12.85,12.79,12.85,300800.0,9.1489,9.1918,9.1489,9.1918,300800.0
2011-10-28 10:40:00,12.85,12.86,12.82,12.82,187200.0,9.1918,9.1989,9.1703,9.1703,187200.0
2011-10-28 10:45:00,12.82,12.83,12.82,12.82,39800.0,9.1703,9.1775,9.1703,9.1703,39800.0
2011-10-28 10:50:00,12.82,12.84,12.82,12.84,142900.0,9.1703,9.1846,9.1703,9.1846,142900.0
2011-10-28 10:55:00,12.83,12.84,12.82,12.82,46000.0,9.1775,9.1846,9.1703,9.1703,46000.0
2011-10-28 11:00:00,12.82,12.83,12.82,12.82,56700.0,9.1703,9.1775,9.1703,9.1703,56700.0
2011-10-28 11:05:00,12.82,12.83,12.81,12.81,118900.0,9.1703,9.1775,9.1632,9.1632,118900.0
2011-10-28 11:10:00,12.82,12.84,12.81,12.83,108900.0,9.1703,9.1846,9.1632,9.1775,108900.0
2011-10-28 11:15:00,12.83,12.84,12.81,12.82,151000.0,9.1775,9.1846,9.1632,9.1703,151000.0
2011-10-28 11:20:00,12.81,12.83,12.81,12.83,112200.0,9.1632,9.1775,9.1632,9.1775,112200.0
2011-10-28 11:25:00,12.83,12.83,12.8,12.81,67100.0,9.1775,9.1775,9.156,9.1632,67100.0
2011-10-28 11:30:00,12.81,12.83,12.79,12.83,155800.0,9.1632,9.1775,9.1489,9.1775,155800.0
2011-10-28 11:35:00,12.83,12.83,12.81,12.81,45300.0,9.1775,9.1775,9.1632,9.1632,45300.0
2011-10-28 11:40:00,12.81,12.81,12.78,12.8,95300.0,9.1632,9.1632,9.1417,9.156,95300.0
2011-10-28 11:45:00,12.8,12.8,12.79,12.79,88500.0,9.156,9.156,9.1489,9.1489,88500.0
2011-10-28 11:50:00,12.8,12.8,12.79,12.79,80600.0,9.156,9.156,9.1489,9.1489,80600.0
2011-10-28 11:55:00,12.79,12.79,12.77,12.78,106300.0,9.1489,9.1489,9.1346,9.1417,106300.0
2011-10-28 12:00:00,12.78,12.79,12.78,12.79,32700.0,9.1417,9.1489,9.1417,9.1489,32700.0
2011-10-28 12:05:00,12.79,12.82,12.79,12.8,133300.0,9.1489,9.1703,9.1489,9.156,133300.0
2011-10-28 12:10:00,12.81,12.81,12.8,12.81,18900.0,9.1632,9.1632,9.156,9.1632,18900.0
2011-10-28 12:15:00,12.81,12.81,12.8,12.81,27700.0,9.1632,9.1632,9.156,9.1632,27700.0
2011-10-28 12:20:00,12.8,12.81,12.8,12.8,26200.0,9.156,9.1632,9.156,9.156,26200.0
2011-10-28 12:25:00,12.81,12.81,12.79,12.79,18500.0,9.1632,9.1632,9.1489,9.1489,18500.0
2011-10-28 12:30:00,12.79,12.8,12.77,12.79,98200.0,9.1489,9.156,9.1346,9.1489,98200.0
2011-10-28 12:35:00,12.78,12.8,12.78,12.8,39800.0,9.1417,9.156,9.1417,9.156,39800.0
2011-10-28 12:40:00,12.8,12.8,12.79,12.8,15900.0,9.156,9.156,9.1489,9.156,15900.0
2011-10-28 12:45:00,12.79,12.8,12.78,12.8,81200.0,9.1489,9.156,9.1417,9.156,81200.0
2011-10-28 12:50:00,12.8,12.8,12.78,12.79,81100.0,9.156,9.156,9.1417,9.1489,81100.0
2011-10-28 12:55:00,12.79,12.79,12.77,12.78,51900.0,9.1489,9.1489,9.1346,9.1417,51900.0
2011-10-28 13:00:00,12.78,12.8,12.77,12.79,61800.0,9.1417,9.156,9.1346,9.1489,61800.0
2011-10-28 13:05:00,12.8,12.8,12.77,12.77,83100.0,9.156,9.156,9.1346,9.1346,83100.0
2011-10-28 13:10:00,12.78,12.79,12.77,12.78,67700.0,9.1417,9.1489,9.1346,9.1417,67700.0
2011-10-28 13:15:00,12.77,12.78,12.77,12.78,75600.0,9.1346,9.1417,9.1346,9.1417,75600.0
2011-10-28 13:20:00,12.78,12.8,12.77,12.79,97700.0,9.1417,9.156,9.1346,9.1489,97700.0
2011-10-28 13:25:00,12.8,12.81,12.79,12.79,101600.0,9.156,9.1632,9.1489,9.1489,101600.0
2011-10-28 13:30:00,12.8,12.8,12.79,12.79,18900.0,9.156,9.156,9.1489,9.1489,18900.0
2011-10-28 13:35:00,12.79,12.8,12.79,12.8,38500.0,9.1489,9.156,9.1489,9.156,38500.0
2011-10-28 13:40:00,12.79,12.8,12.79,12.79,37500.0,9.1489,9.156,9.1489,9.1489,37500.0
2011-10-28 13:45:00,12.79,12.8,12.77,12.78,108400.0,9.1489,9.156,9.1346,9.1417,108400.0
2011-10-28 13:50:00,12.79,12.79,12.78,12.78,32800.0,9.1489,9.1489,9.1417,9.1417,32800.0
2011-10-28 13:55:00,12.78,12.79,12.78,12.79,44500.0,9.1417,9.1489,9.1417,9.1489,44500.0
2011-10-28 14:00:00,12.78,12.79,12.77,12.77,49300.0,9.1417,9.1489,9.1346,9.1346,49300.0
2011-10-28 14:05:00,12.77,12.78,12.75,12.76,78100.0,9.1346,9.1417,9.1202,9.1274,78100.0
2011-10-28 14:10:00,12.76,12.78,12.75,12.77,798900.0,9.1274,9.1417,9.1202,9.1346,798900.0
2011-10-28 14:15:00,12.77,12.77,12.73,12.74,791200.0,9.1346,9.1346,9.1059,9.1131,791200.0
2011-10-28 14:20:00,12.74,12.75,12.72,12.72,488900.0,9.1131,9.1202,9.0988,9.0988,488900.0
2011-10-28 14:25:00,12.72,12.73,12.72,12.72,122600.0,9.0988,9.1059,9.0988,9.0988,122600.0
2011-10-28 14:30:00,12.73,12.74,12.72,12.74,55900.0,9.1059,9.1131,9.0988,9.1131,55900.0
2011-10-28 14:35:00,12.73,12.74,12.73,12.74,57000.0,9.1059,9.1131,9.1059,9.1131,57000.0
2011-10-28 14:40:00,12.73,12.74,12.72,12.74,84400.0,9.1059,9.1131,9.0988,9.1131,84400.0
2011-10-28 14:45:00,12.73,12.74,12.73,12.74,56200.0,9.1059,9.1131,9.1059,9.1131,56200.0
2011-10-28 14:50:00,12.74,12.75,12.73,12.75,102800.0,9.1131,9.1202,9.1059,9.1202,102800.0
2011-10-28 14:55:00,12.74,12.75,12.74,12.74,136200.0,9.1131,9.1202,9.1131,9.1131,136200.0
2011-10-28 15:00:00,12.75,12.76,12.73,12.75,604100.0,9.1202,9.1274,9.1059,9.1202,604100.0
2011-10-28 15:05:00,12.76,12.76,12.74,12.74,120000.0,9.1274,9.1274,9.1131,9.1131,120000.0
2011-10-28 15:10:00,12.74,12.74,12.73,12.74,123100.0,9.1131,9.1131,9.1059,9.1131,123100.0
2011-10-28 15:15:00,12.74,12.74,12.73,12.74,87400.0,9.1131,9.1131,9.1059,9.1131,87400.0
2011-10-28 15:20:00,12.73,12.74,12.73,12.73,79600.0,9.1059,9.1131,9.1059,9.1059,79600.0
2011-10-28 15:25:00,12.74,12.74,12.73,12.74,78900.0,9.1131,9.1131,9.1059,9.1131,78900.0
2011-10-28 15:30:00,12.73,12.74,12.71,12.74,266700.0,9.1059,9.1131,9.0916,9.1131,266700.0
2011-10-28 15:35:00,12.73,12.75,12.72,12.74,189500.0,9.1059,9.1202,9.0988,9.1131,189500.0
2011-10-28 15:40:00,12.73,12.75,12.73,12.75,156900.0,9.1059,9.1202,9.1059,9.1202,156900.0
2011-10-28 15:45:00,12.75,12.75,12.74,12.74,168100.0,9.1202,9.1202,9.1131,9.1131,168100.0
2011-10-28 15:50:00,12.74,12.75,12.73,12.73,312000.0,9.1131,9.1202,9.1059,9.1059,312000.0
2011-10-28 15:55:00,12.73,12.76,12.73,12.75,923500.0,9.1059,9.1274,9.1059,9.1202,923500.0
2011-10-31 09:30:00,12.63,12.72,12.6,12.62,276000.0,9.0344,9.0988,9.013,9.0273,276000.0
2011-10-31 09:35:00,12.62,12.64,12.6,12.6,222400.0,9.0273,9.0416,9.013,9.013,222400.0
2011-10-31 09:40:00,12.61,12.61,12.55,12.55,85500.0,9.0201,9.0201,8.9772,8.9772,85500.0
2011-10-31 09:45:00,12.56,12.59,12.55,12.59,176300.0,8.9843,9.0058,8.9772,9.0058,176300.0
2011-10-31 09:50:00,12.58,12.63,12.58,12.6,213500.0,8.9986,9.0344,8.9986,9.013,213500.0
2011-10-31 09:55:00,12.61,12.61,12.6,12.61,88800.0,9.0201,9.0201,9.013,9.0201,88800.0
2011-10-31 10:00:00,12.6,12.61,12.59,12.6,158800.0,9.013,9.0201,9.0058,9.013,158800.0
2011-10-31 10:05:00,12.6,12.64,12.6,12.62,112400.0,9.013,9.0416,9.013,9.0273,112400.0
2011-10-31 10:10:00,12.63,12.71,12.62,12.71,306400.0,9.0344,9.0916,9.0273,9.0916,306400.0
2011-10-31 10:15:00,12.7,12.71,12.67,12.67,193400.0,9.0845,9.0916,9.063,9.063,193400.0
2011-10-31 10:20:00,12.67,12.69,12.66,12.68,63000.0,9.063,9.0773,9.0559,9.0702,63000.0
2011-10-31 10:25:00,12.67,12.69,12.67,12.68,59500.0,9.063,9.0773,9.063,9.0702,59500.0
2011-10-31 10:30:00,12.68,12.71,12.67,12.7,56400.0,9.0702,9.0916,9.063,9.0845,56400.0
2011-10-31 10:35:00,12.71,12.75,12.7,12.75,101000.0,9.0916,9.1202,9.0845,9.1202,101000.0
2011-10-31 10:40:00,12.74,12.75,12.69,12.7,289500.0,9.1131,9.1202,9.0773,9.0845,289500.0
2011-10-31 10:45:00,12.69,12.7,12.68,12.69,64800.0,9.0773,9.0845,9.0702,9.0773,64800.0
2011-10-31 10:50:00,12.68,12.71,12.68,12.68,111000.0,9.0702,9.0916,9.0702,9.0702,111000.0
2011-10-31 10:55:00,12.68,12.71,12.68,12.68,85600.0,9.0702,9.0916,9.0702,9.0702,85600.0
2011-10-31 11:00:00,12.69,12.7,12.66,12.66,111400.0,9.0773,9.0845,9.0559,9.0559,111400.0
2011-10-31 11:05:00,12.66,12.67,12.65,12.67,37000.0,9.0559,9.063,9.0487,9.063,37000.0
2011-10-31 11:10:00,12.67,12.68,12.63,12.64,46800.0,9.063,9.0702,9.0344,9.0416,46800.0
2011-10-31 11:15:00,12.64,12.65,12.62,12.63,46600.0,9.0416,9.0487,9.0273,9.0344,46600.0
2011-10-31 11:20:00,12.63,12.65,12.63,12.65,58600.0,9.0344,9.0487,9.0344,9.0487,58600.0
2011-10-31 11:25:00,12.65,12.66,12.63,12.65,42900.0,9.0487,9.0559,9.0344,9.0487,42900.0
2011-10-31 11:30:00,12.64,12.67,12.63,12.67,61500.0,9.0416,9.063,9.0344,9.063,61500.0
2011-10-31 11:35:00,12.67,12.68,12.67,12.68,25500.0,9.063,9.0702,9.063,9.0702,25500.0
2011-10-31 11:40:00,12.68,12.7,12.67,12.69,126400.0,9.0702,9.0845,9.063,9.0773,126400.0
2011-10-31 11:45:00,12.7,12.7,12.68,12.68,39600.0,9.0845,9.0845,9.0702,9.0702,39600.0
2011-10-31 11:50:00,12.69,12.69,12.68,12.69,38700.0,9.0773,9.0773,9.0702,9.0773,38700.0
2011-10-31 11:55:00,12.69,12.69,12.66,12.66,58500.0,9.0773,9.0773,9.0559,9.0559,58500.0
2011-10-31 12:00:00,12.66,12.67,12.65,12.66,36500.0,9.0559,9.063,9.0487,9.0559,36500.0
2011-10-31 12:05:00,12.66,12.66,12.64,12.64,74700.0,9.0559,9.0559,9.0416,9.0416,74700.0
2011-10-31 12:10:00,12.64,12.65,12.64,12.65,45000.0,9.0416,9.0487,9.0416,9.0487,45000.0
2011-10-31 12:15:00,12.65,12.65,12.64,12.65,33300.0,9.0487,9.0487,9.0416,9.0487,33300.0
2011-10-31 12:20:00,12.65,12.66,12.64,12.65,126800.0,9.0487,9.0559,9.0416,9.0487,126800.0
2011-10-31 12:25:00,12.66,12.68,12.64,12.66,113300.0,9.0559,9.0702,9.0416,9.0559,113300.0
2011-10-31 12:30:00,12.67,12.67,12.63,12.63,62400.0,9.063,9.063,9.0344,9.0344,62400.0
2011-10-31 12:35:00,12.63,12.64,12.63,12.64,31400.0,9.0344,9.0416,9.0344,9.0416,31400.0
2011-10-31 12:40:00,12.64,12.65,12.64,12.64,8600.0,9.0416,9.0487,9.0416,9.0416,8600.0
2011-10-31 12:45:00,12.64,12.65,12.62,12.65,77300.0,9.0416,9.0487,9.0273,9.0487,77300.0
2011-10-31 12:50:00,12.65,12.65,12.63,12.63,18400.0,9.0487,9.0487,9.0344,9.0344,18400.0
2011-10-31 12:55:00,12.63,12.64,12.62,12.62,41200.0,9.0344,9.0416,9.0273,9.0273,41200.0
2011-10-31 13:00:00,12.62,12.65,12.62,12.63,61800.0,9.0273,9.0487,9.0273,9.0344,61800.0
2011-10-31 13:05:00,12.64,12.64,12.63,12.63,24000.0,9.0416,9.0416,9.0344,9.0344,24000.0
2011-10-31 13:10:00,12.63,12.64,12.63,12.63,9800.0,9.0344,9.0416,9.0344,9.0344,9800.0
2011-10-31 13:15:00,12.63,12.64,12.62,12.62,40400.0,9.0344,9.0416,9.0273,9.0273,40400.0
2011-10-31 13:20:00,12.62,12.64,12.62,12.62,27600.0,9.0273,9.0416,9.0273,9.0273,27600.0
2011-10-31 13:25:00,12.62,12.63,12.62,12.62,1800.0,9.0273,9.0344,9.0273,9.0273,1800.0
2011-10-31 13:30:00,12.63,12.64,12.62,12.63,36800.0,9.0344,9.0416,9.0273,9.0344,36800.0
2011-10-31 13:35:00,12.63,12.66,12.63,12.65,80500.0,9.0344,9.0559,9.0344,9.0487,80500.0
2011-10-31 13:40:00,12.65,12.66,12.64,12.65,35800.0,9.0487,9.0559,9.0416,9.0487,35800.0
2011-10-31 13:45:00,12.65,12.68,12.65,12.68,59700.0,9.0487,9.0702,9.0487,9.0702,59700.0
2011-10-31 13:50:00,12.68,12.68,12.67,12.68,50300.0,9.0702,9.0702,9.063,9.0702,50300.0
2011-10-31 13:55:00,12.68,12.69,12.67,12.69,27300.0,9.0702,9.0773,9.063,9.0773,27300.0
2011-10-31 14:00:00,12.69,12.69,12.67,12.69,51200.0,9.0773,9.0773,9.063,9.0773,51200.0
2011-10-31 14:05:00,12.68,12.69,12.67,12.67,35000.0,9.0702,9.0773,9.063,9.063,35000.0
2011-10-31 14:10:00,12.68,12.68,12.66,12.67,58600.0,9.0702,9.0702,9.0559,9.063,58600.0
2011-10-31 14:15:00,12.66,12.67,12.66,12.67,23400.0,9.0559,9.063,9.0559,9.063,23400.0
2011-10-31 14:20:00,12.67,12.68,12.65,12.65,63700.0,9.063,9.0702,9.0487,9.0487,63700.0
2011-10-31 14:25:00,12.64,12.67,12.64,12.67,26000.0,9.0416,9.063,9.0416,9.063,26000.0
2011-10-31 14:30:00,12.67,12.67,12.65,12.66,70200.0,9.063,9.063,9.0487,9.0559,70200.0
2011-10-31 14:35:00,12.66,12.66,12.62,12.63,51400.0,9.0559,9.0559,9.0273,9.0344,51400.0
2011-10-31 14:40:00,12.63,12.64,12.62,12.64,22600.0,9.0344,9.0416,9.0273,9.0416,22600.0
2011-10-31 14:45:00,12.64,12.66,12.63,12.65,118100.0,9.0416,9.0559,9.0344,9.0487,118100.0
2011-10-31 14:50:00,12.65,12.66,12.64,12.66,91400.0,9.0487,9.0559,9.0416,9.0559,91400.0
2011-10-31 14:55:00,12.66,12.67,12.66,12.67,42000.0,9.0559,9.063,9.0559,9.063,42000.0
2011-10-31 15:00:00,12.67,12.69,12.66,12.68,92600.0,9.063,9.0773,9.0559,9.0702,92600.0
2011-10-31 15:05:00,12.69,12.7,12.65,12.66,331100.0,9.0773,9.0845,9.0487,9.0559,331100.0
2011-10-31 15:10:00,12.66,12.67,12.65,12.66,112300.0,9.0559,9.063,9.0487,9.0559,112300.0
2011-10-31 15:15:00,12.65,12.66,12.64,12.66,120200.0,9.0487,9.0559,9.0416,9.0559,120200.0
2011-10-31 15:20:00,12.65,12.67,12.62,12.66,165300.0,9.0487,9.063,9.0273,9.0559,165300.0
2011-10-31 15:25:00,12.66,12.69,12.66,12.68,355100.0,9.0559,9.0773,9.0559,9.0702,355100.0
2011-10-31 15:30:00,12.67,12.68,12.64,12.65,399800.0,9.063,9.0702,9.0416,9.0487,399800.0
2011-10-31 15:35:00,12.65,12.69,12.64,12.67,125300.0,9.0487,9.0773,9.0416,9.063,125300.0
2011-10-31 15:40:00,12.67,12.68,12.65,12.67,157800.0,9.063,9.0702,9.0487,9.063,157800.0
2011-10-31 15:45:00,12.67,12.68,12.63,12.65,271100.0,9.063,9.0702,9.0344,9.0487,271100.0
2011-10-31 15:50:00,12.64,12.66,12.62,12.65,467400.0,9.0416,9.0559,9.0273,9.0487,467400.0
2011-10-31 15:55:00,12.66,12.66,12.63,12.63,624800.0,9.0559,9.0559,9.0344,9.0344,624800.0
2011-11-01 09:30:00,12.34,12.38,12.22,12.36,556200.0,8.827,8.8556,8.7411,8.8413,556200.0
2011-11-01 09:35:00,12.36,12.4,12.33,12.39,388100.0,8.8413,8.8699,8.8198,8.8627,388100.0
2011-11-01 09:40:00,12.39,12.4,12.37,12.4,167700.0,8.8627,8.8699,8.8484,8.8699,167700.0
2011-11-01 09:45:00,12.4,12.47,12.39,12.44,189500.0,8.8699,8.92,8.8627,8.8985,189500.0
2011-11-01 09:50:00,12.45,12.46,12.42,12.43,103500.0,8.9057,8.9128,8.8842,8.8913,103500.0
2011-11-01 09:55:00,12.43,12.46,12.42,12.46,73200.0,8.8913,8.9128,8.8842,8.9128,73200.0
2011-11-01 10:00:00,12.45,12.47,12.39,12.46,257000.0,8.9057,8.92,8.8627,8.9128,257000.0
2011-11-01 10:05:00,12.46,12.47,12.4,12.41,126500.0,8.9128,8.92,8.8699,8.877,126500.0
2011-11-01 10:10:00,12.41,12.47,12.39,12.46,188700.0,8.877,8.92,8.8627,8.9128,188700.0
2011-11-01 10:15:00,12.46,12.46,12.42,12.42,102500.0,8.9128,8.9128,8.8842,8.8842,102500.0
2011-11-01 10:20:00,12.41,12.42,12.38,12.41,87900.0,8.877,8.8842,8.8556,8.877,87900.0
2011-11-01 10:25:00,12.41,12.45,12.41,12.45,198700.0,8.877,8.9057,8.877,8.9057,198700.0
2011-11-01 10:30:00,12.45,12.48,12.44,12.47,111200.0,8.9057,8.9271,8.8985,8.92,111200.0
2011-11-01 10:35:00,12.47,12.48,12.45,12.45,131400.0,8.92,8.9271,8.9057,8.9057,131400.0
2011-11-01 10:40:00,12.45,12.47,12.45,12.46,76900.0,8.9057,8.92,8.9057,8.9128,76900.0
2011-11-01 10:45:00,12.45,12.46,12.45,12.45,41300.0,8.9057,8.9128,8.9057,8.9057,41300.0
2011-11-01 10:50:00,12.45,12.46,12.44,12.44,70200.0,8.9057,8.9128,8.8985,8.8985,70200.0
2011-11-01 10:55:00,12.44,12.46,12.43,12.43,142700.0,8.8985,8.9128,8.8913,8.8913,142700.0
2011-11-01 11:00:00,12.43,12.44,12.4,12.4,78500.0,8.8913,8.8985,8.8699,8.8699,78500.0
2011-11-01 11:05:00,12.4,12.41,12.4,12.41,23800.0,8.8699,8.877,8.8699,8.877,23800.0
2011-11-01 11:10:00,12.4,12.43,12.4,12.41,167600.0,8.8699,8.8913,8.8699,8.877,167600.0
2011-11-01 11:15:00,12.4,12.47,12.4,12.47,146300.0,8.8699,8.92,8.8699,8.92,146300.0
2011-11-01 11:20:00,12.46,12.47,12.44,12.44,74900.0,8.9128,8.92,8.8985,8.8985,74900.0
2011-11-01 11:25:00,12.44,12.45,12.4,12.4,69200.0,8.8985,8.9057,8.8699,8.8699,69200.0
2011-11-01 11:30:00,12.4,12.41,12.39,12.39,133000.0,8.8699,8.877,8.8627,8.8627,133000.0
2011-11-01 11:35:00,12.4,12.4,12.37,12.38,117000.0,8.8699,8.8699,8.8484,8.8556,117000.0
2011-11-01 11:40:00,12.38,12.39,12.35,12.35,50500.0,8.8556,8.8627,8.8341,8.8341,50500.0
2011-11-01 11:45:00,12.36,12.41,12.35,12.37,148100.0,8.8413,8.877,8.8341,8.8484,148100.0
2011-11-01 11:50:00,12.38,12.38,12.33,12.34,216900.0,8.8556,8.8556,8.8198,8.827,216900.0
2011-11-01 11:55:00,12.34,12.37,12.34,12.36,51900.0,8.827,8.8484,8.827,8.8413,51900.0
2011-11-01 12:00:00,12.36,12.37,12.34,12.35,670600.0,8.8413,8.8484,8.827,8.8341,670600.0
2011-11-01 12:05:00,12.34,12.35,12.34,12.34,102700.0,8.827,8.8341,8.827,8.827,102700.0
2011-11-01 12:10:00,12.34,12.37,12.34,12.35,343400.0,8.827,8.8484,8.827,8.8341,343400.0
2011-11-01 12:15:00,12.35,12.36,12.34,12.35,205500.0,8.8341,8.8413,8.827,8.8341,205500.0
2011-11-01 12:20:00,12.36,12.36,12.34,12.36,144300.0,8.8413,8.8413,8.827,8.8413,144300.0
2011-11-01 12:25:00,12.36,12.38,12.35,12.35,143300.0,8.8413,8.8556,8.8341,8.8341,143300.0
2011-11-01 12:30:00,12.35,12.37,12.34,12.36,100200.0,8.8341,8.8484,8.827,8.8413,100200.0
2011-11-01 12:35:00,12.36,12.37,12.35,12.36,75300.0,8.8413,8.8484,8.8341,8.8413,75300.0
2011-11-01 12:40:00,12.37,12.37,12.33,12.33,146900.0,8.8484,8.8484,8.8198,8.8198,146900.0
2011-11-01 12:45:00,12.34,12.35,12.32,12.33,115900.0,8.827,8.8341,8.8127,8.8198,115900.0
2011-11-01 12:50:00,12.33,12.34,12.31,12.32,104800.0,8.8198,8.827,8.8055,8.8127,104800.0
2011-11-01 12:55:00,12.31,12.33,12.31,12.31,65700.0,8.8055,8.8198,8.8055,8.8055,65700.0
2011-11-01 13:00:00,12.31,12.33,12.3,12.33,83100.0,8.8055,8.8198,8.7984,8.8198,83100.0
2011-11-01 13:05:00,12.32,12.36,12.32,12.32,202400.0,8.8127,8.8413,8.8127,8.8127,202400.0
2011-11-01 13:10:00,12.32,12.34,12.32,12.33,99100.0,8.8127,8.827,8.8127,8.8198,99100.0
2011-11-01 13:15:00,12.33,12.35,12.33,12.35,851400.0,8.8198,8.8341,8.8198,8.8341,851400.0
2011-11-01 13:20:00,12.34,12.35,12.33,12.35,398500.0,8.827,8.8341,8.8198,8.8341,398500.0
2011-11-01 13:25:00,12.34,12.43,12.34,12.41,308600.0,8.827,8.8913,8.827,8.877,308600.0
2011-11-01 13:30:00,12.41,12.45,12.37,12.4,286500.0,8.877,8.9057,8.8484,8.8699,286500.0
2011-11-01 13:35:00,12.41,12.44,12.4,12.41,277800.0,8.877,8.8985,8.8699,8.877,277800.0
2011-11-01 13:40:00,12.42,12.43,12.41,12.42,126600.0,8.8842,8.8913,8.877,8.8842,126600.0
2011-11-01 13:45:00,12.42,12.48,12.42,12.46,159100.0,8.8842,8.9271,8.8842,8.9128,159100.0
2011-11-01 13:50:00,12.45,12.49,12.45,12.46,201900.0,8.9057,8.9343,8.9057,8.9128,201900.0
2011-11-01 13:55:00,12.46,12.46,12.41,12.44,222300.0,8.9128,8.9128,8.877,8.8985,222300.0
2011-11-01 14:00:00,12.43,12.45,12.42,12.43,75900.0,8.8913,8.9057,8.8842,8.8913,75900.0
2011-11-01 14:05:00,12.43,12.48,12.42,12.47,115700.0,8.8913,8.9271,8.8842,8.92,115700.0
2011-11-01 14:10:00,12.46,12.48,12.44,12.48,96200.0,8.9128,8.9271,8.8985,8.9271,96200.0
2011-11-01 14:15:00,12.48,12.51,12.48,12.5,508000.0,8.9271,8.9486,8.9271,8.9414,508000.0
2011-11-01 14:20:00,12.5,12.53,12.5,12.53,156300.0,8.9414,8.9629,8.9414,8.9629,156300.0
2011-11-01 14:25:00,12.52,12.55,12.52,12.54,90000.0,8.9557,8.9772,8.9557,8.97,90000.0
2011-11-01 14:30:00,12.55,12.55,12.53,12.53,73400.0,8.9772,8.9772,8.9629,8.9629,73400.0
2011-11-01 14:35:00,12.54,12.54,12.49,12.5,115300.0,8.97,8.97,8.9343,8.9414,115300.0
2011-11-01 14:40:00,12.49,12.53,12.49,12.53,79500.0,8.9343,8.9629,8.9343,8.9629,79500.0
2011-11-01 14:45:00,12.53,12.54,12.5,12.5,51900.0,8.9629,8.97,8.9414,8.9414,51900.0
2011-11-01 14:50:00,12.5,12.53,12.47,12.49,91200.0,8.9414,8.9629,8.92,8.9343,91200.0
2011-11-01 14:55:00,12.49,12.5,12.46,12.48,62700.0,8.9343,8.9414,8.9128,8.9271,62700.0
2011-11-01 15:00:00,12.49,12.5,12.44,12.45,107700.0,8.9343,8.9414,8.8985,8.9057,107700.0
2011-11-01 15:05:00,12.45,12.47,12.45,12.46,93000.0,8.9057,8.92,8.9057,8.9128,93000.0
2011-11-01 15:10:00,12.47,12.51,12.46,12.5,60700.0,8.92,8.9486,8.9128,8.9414,60700.0
2011-11-01 15:15:00,12.51,12.51,12.46,12.49,173600.0,8.9486,8.9486,8.9128,8.9343,173600.0
2011-11-01 15:20:00,12.48,12.51,12.44,12.46,215200.0,8.9271,8.9486,8.8985,8.9128,215200.0
2011-11-01 15:25:00,12.45,12.5,12.45,12.49,117300.0,8.9057,8.9414,8.9057,8.9343,117300.0
2011-11-01 15:30:00,12.49,12.52,12.48,12.48,167900.0,8.9343,8.9557,8.9271,8.9271,167900.0
2011-11-01 15:35:00,12.48,12.52,12.48,12.51,149200.0,8.9271,8.9557,8.9271,8.9486,149200.0
2011-11-01 15:40:00,12.51,12.51,12.46,12.47,224400.0,8.9486,8.9486,8.9128,8.92,224400.0
2011-11-01 15:45:00,12.48,12.49,12.45,12.48,433800.0,8.9271,8.9343,8.9057,8.9271,433800.0
2011-11-01 15:50:00,12.48,12.48,12.42,12.44,256600.0,8.9271,8.9271,8.8842,8.8985,256600.0
2011-11-01 15:55:00,12.44,12.47,12.43,12.46,557000.0,8.8985,8.92,8.8913,8.9128,557000.0
2011-11-02 09:30:00,12.59,12.66,12.54,12.57,263400.0,9.0058,9.0559,8.97,8.9915,263400.0
2011-11-02 09:35:00,12.57,12.58,12.53,12.54,119800.0,8.9915,8.9986,8.9629,8.97,119800.0
2011-11-02 09:40:00,12.53,12.57,12.53,12.55,141000.0,8.9629,8.9915,8.9629,8.9772,141000.0
2011-11-02 09:45:00,12.56,12.57,12.55,12.57,78600.0,8.9843,8.9915,8.9772,8.9915,78600.0
2011-11-02 09:50:00,12.56,12.57,12.55,12.55,280700.0,8.9843,8.9915,8.9772,8.9772,280700.0
2011-11-02 09:55:00,12.55,12.56,12.55,12.55,41500.0,8.9772,8.9843,8.9772,8.9772,41500.0
2011-11-02 10:00:00,12.56,12.56,12.52,12.53,132000.0,8.9843,8.9843,8.9557,8.9629,132000.0
2011-11-02 10:05:00,12.52,12.54,12.51,12.54,120800.0,8.9557,8.97,8.9486,8.97,120800.0
2011-11-02 10:10:00,12.54,12.55,12.52,12.55,91800.0,8.97,8.9772,8.9557,8.9772,91800.0
2011-11-02 10:15:00,12.54,12.55,12.53,12.55,61100.0,8.97,8.9772,8.9629,8.9772,61100.0
2011-11-02 10:20:00,12.54,12.55,12.53,12.53,67600.0,8.97,8.9772,8.9629,8.9629,67600.0
2011-11-02 10:25:00,12.54,12.57,12.53,12.57,47100.0,8.97,8.9915,8.9629,8.9915,47100.0
2011-11-02 10:30:00,12.57,12.58,12.54,12.57,162900.0,8.9915,8.9986,8.97,8.9915,162900.0
2011-11-02 10:35:00,12.57,12.6,12.56,12.6,77000.0,8.9915,9.013,8.9843,9.013,77000.0
2011-11-02 10:40:00,12.6,12.62,12.59,12.62,63900.0,9.013,9.0273,9.0058,9.0273,63900.0
2011-11-02 10:45:00,12.62,12.64,12.6,12.64,51000.0,9.0273,9.0416,9.013,9.0416,51000.0
2011-11-02 10:50:00,12.64,12.66,12.63,12.66,58200.0,9.0416,9.0559,9.0344,9.0559,58200.0
2011-11-02 10:55:00,12.66,12.66,12.64,12.65,35200.0,9.0559,9.0559,9.0416,9.0487,35200.0
2011-11-02 11:00:00,12.64,12.65,12.62,12.63,59500.0,9.0416,9.0487,9.0273,9.0344,59500.0
2011-11-02 11:05:00,12.62,12.64,12.62,12.64,85400.0,9.0273,9.0416,9.0273,9.0416,85400.0
2011-11-02 11:10:00,12.64,12.64,12.62,12.62,42100.0,9.0416,9.0416,9.0273,9.0273,42100.0
2011-11-02 11:15:00,12.63,12.63,12.62,12.62,20200.0,9.0344,9.0344,9.0273,9.0273,20200.0
2011-11-02 11:20:00,12.63,12.64,12.63,12.64,53600.0,9.0344,9.0416,9.0344,9.0416,53600.0
2011-11-02 11:25:00,12.63,12.65,12.61,12.62,106700.0,9.0344,9.0487,9.0201,9.0273,106700.0
2011-11-02 11:30:00,12.62,12.62,12.6,12.6,30800.0,9.0273,9.0273,9.013,9.013,30800.0
2011-11-02 11:35:00,12.6,12.61,12.59,12.6,27600.0,9.013,9.0201,9.0058,9.013,27600.0
2011-11-02 11:40:00,12.6,12.6,12.59,12.59,34700.0,9.013,9.013,9.0058,9.0058,34700.0
2011-11-02 11:45:00,12.6,12.6,12.57,12.58,90400.0,9.013,9.013,8.9915,8.9986,90400.0
2011-11-02 11:50:00,12.58,12.62,12.57,12.62,258300.0,8.9986,9.0273,8.9915,9.0273,258300.0
2011-11-02 11:55:00,12.62,12.62,12.61,12.62,32900.0,9.0273,9.0273,9.0201,9.0273,32900.0
2011-11-02 12:00:00,12.62,12.64,12.61,12.64,84000.0,9.0273,9.0416,9.0201,9.0416,84000.0
2011-11-02 12:05:00,12.63,12.64,12.63,12.64,18400.0,9.0344,9.0416,9.0344,9.0416,18400.0
2011-11-02 12:10:00,12.63,12.66,12.63,12.66,188700.0,9.0344,9.0559,9.0344,9.0559,188700.0
2011-11-02 12:15:00,12.65,12.66,12.64,12.65,162500.0,9.0487,9.0559,9.0416,9.0487,162500.0
2011-11-02 12:20:00,12.64,12.65,12.64,12.65,124900.0,9.0416,9.0487,9.0416,9.0487,124900.0
2011-11-02 12:25:00,12.65,12.71,12.64,12.68,172700.0,9.0487,9.0916,9.0416,9.0702,172700.0
2011-11-02 12:30:00,12.68,12.69,12.65,12.65,55300.0,9.0702,9.0773,9.0487,9.0487,55300.0
2011-11-02 12:35:00,12.65,12.69,12.65,12.68,150300.0,9.0487,9.0773,9.0487,9.0702,150300.0
2011-11-02 12:40:00,12.68,12.71,12.67,12.67,149800.0,9.0702,9.0916,9.063,9.063,149800.0
2011-11-02 12:45:00,12.68,12.68,12.65,12.66,51800.0,9.0702,9.0702,9.0487,9.0559,51800.0
2011-11-02 12:50:00,12.66,12.66,12.65,12.66,19500.0,9.0559,9.0559,9.0487,9.0559,19500.0
2011-11-02 12:55:00,12.66,12.66,12.64,12.64,97100.0,9.0559,9.0559,9.0416,9.0416,97100.0
2011-11-02 13:00:00,12.65,12.65,12.63,12.65,172100.0,9.0487,9.0487,9.0344,9.0487,172100.0
2011-11-02 13:05:00,12.65,12.67,12.64,12.66,672800.0,9.0487,9.063,9.0416,9.0559,672800.0
2011-11-02 13:10:00,12.66,12.68,12.66,12.67,54800.0,9.0559,9.0702,9.0559,9.063,54800.0
2011-11-02 13:15:00,12.67,12.67,12.65,12.66,61300.0,9.063,9.063,9.0487,9.0559,61300.0
2011-11-02 13:20:00,12.65,12.68,12.65,12.67,195400.0,9.0487,9.0702,9.0487,9.063,195400.0
2011-11-02 13:25:00,12.67,12.67,12.66,12.67,24200.0,9.063,9.063,9.0559,9.063,24200.0
2011-11-02 13:30:00,12.66,12.67,12.66,12.66,54000.0,9.0559,9.063,9.0559,9.0559,54000.0
2011-11-02 13:35:00,12.67,12.67,12.66,12.67,20200.0,9.063,9.063,9.0559,9.063,20200.0
2011-11-02 13:40:00,12.66,12.67,12.66,12.66,61300.0,9.0559,9.063,9.0559,9.0559,61300.0
2011-11-02 13:45:00,12.67,12.69,12.66,12.68,146000.0,9.063,9.0773,9.0559,9.0702,146000.0
2011-11-02 13:50:00,12.67,12.68,12.65,12.66,99200.0,9.063,9.0702,9.0487,9.0559,99200.0
2011-11-02 13:55:00,12.66,12.66,12.65,12.66,92800.0,9.0559,9.0559,9.0487,9.0559,92800.0
2011-11-02 14:00:00,12.65,12.67,12.62,12.67,251700.0,9.0487,9.063,9.0273,9.063,251700.0
2011-11-02 14:05:00,12.67,12.69,12.65,12.66,159600.0,9.063,9.0773,9.0487,9.0559,159600.0
2011-11-02 14:10:00,12.65,12.65,12.61,12.61,144300.0,9.0487,9.0487,9.0201,9.0201,144300.0
2011-11-02 14:15:00,12.61,12.64,12.6,12.62,69900.0,9.0201,9.0416,9.013,9.0273,69900.0
2011-11-02 14:20:00,12.63,12.66,12.62,12.65,181900.0,9.0344,9.0559,9.0273,9.0487,181900.0
2011-11-02 14:25:00,12.66,12.67,12.65,12.65,127000.0,9.0559,9.063,9.0487,9.0487,127000.0
2011-11-02 14:30:00,12.66,12.69,12.65,12.69,146100.0,9.0559,9.0773,9.0487,9.0773,146100.0
2011-11-02 14:35:00,12.69,12.71,12.69,12.69,103200.0,9.0773,9.0916,9.0773,9.0773,103200.0
2011-11-02 14:40:00,12.69,12.7,12.67,12.68,53600.0,9.0773,9.0845,9.063,9.0702,53600.0
2011-11-02 14:45:00,12.67,12.69,12.67,12.69,35600.0,9.063,9.0773,9.063,9.0773,35600.0
2011-11-02 14:50:00,12.69,12.7,12.68,12.69,58000.0,9.0773,9.0845,9.0702,9.0773,58000.0
2011-11-02 14:55:00,12.69,12.69,12.66,12.66,57800.0,9.0773,9.0773,9.0559,9.0559,57800.0
2011-11-02 15:00:00,12.67,12.67,12.64,12.64,77900.0,9.063,9.063,9.0416,9.0416,77900.0
2011-11-02 15:05:00,12.64,12.7,12.64,12.69,149100.0,9.0416,9.0845,9.0416,9.0773,149100.0
2011-11-02 15:10:00,12.69,12.69,12.66,12.66,61000.0,9.0773,9.0773,9.0559,9.0559,61000.0
2011-11-02 15:15:00,12.67,12.68,12.66,12.68,66700.0,9.063,9.0702,9.0559,9.0702,66700.0
2011-11-02 15:20:00,12.68,12.73,12.68,12.73,377000.0,9.0702,9.1059,9.0702,9.1059,377000.0
2011-11-02 15:25:00,12.72,12.73,12.69,12.69,151300.0,9.0988,9.1059,9.0773,9.0773,151300.0
2011-11-02 15:30:00,12.7,12.7,12.65,12.65,116700.0,9.0845,9.0845,9.0487,9.0487,116700.0
2011-11-02 15:35:00,12.65,12.66,12.65,12.66,59300.0,9.0487,9.0559,9.0487,9.0559,59300.0
2011-11-02 15:40:00,12.66,12.69,12.65,12.67,391400.0,9.0559,9.0773,9.0487,9.063,391400.0
2011-11-02 15:45:00,12.67,12.71,12.67,12.68,572600.0,9.063,9.0916,9.063,9.0702,572600.0
2011-11-02 15:50:00,12.69,12.7,12.67,12.69,357000.0,9.0773,9.0845,9.063,9.0773,357000.0
2011-11-02 15:55:00,12.7,12.72,12.69,12.72,726000.0,9.0845,9.0988,9.0773,9.0988,726000.0
2011-11-03 09:30:00,12.88,12.9,12.83,12.84,371000.0,9.2132,9.2275,9.1775,9.1846,371000.0
2011-11-03 09:35:00,12.83,12.84,12.81,12.83,141100.0,9.1775,9.1846,9.1632,9.1775,141100.0
2011-11-03 09:40:00,12.82,12.84,12.74,12.75,230900.0,9.1703,9.1846,9.1131,9.1202,230900.0
2011-11-03 09:45:00,12.75,12.76,12.73,12.74,61900.0,9.1202,9.1274,9.1059,9.1131,61900.0
2011-11-03 09:50:00,12.74,12.74,12.66,12.66,108300.0,9.1131,9.1131,9.0559,9.0559,108300.0
2011-11-03 09:55:00,12.66,12.72,12.65,12.71,97300.0,9.0559,9.0988,9.0487,9.0916,97300.0
2011-11-03 10:00:00,12.71,12.72,12.65,12.66,180600.0,9.0916,9.0988,9.0487,9.0559,180600.0
2011-11-03 10:05:00,12.65,12.68,12.65,12.67,102400.0,9.0487,9.0702,9.0487,9.063,102400.0
2011-11-03 10:10:00,12.67,12.68,12.63,12.67,84100.0,9.063,9.0702,9.0344,9.063,84100.0
2011-11-03 10:15:00,12.67,12.71,12.67,12.7,161900.0,9.063,9.0916,9.063,9.0845,161900.0
2011-11-03 10:20:00,12.7,12.73,12.7,12.71,91200.0,9.0845,9.1059,9.0845,9.0916,91200.0
2011-11-03 10:25:00,12.71,12.73,12.7,12.71,94300.0,9.0916,9.1059,9.0845,9.0916,94300.0
2011-11-03 10:30:00,12.71,12.75,12.71,12.74,56900.0,9.0916,9.1202,9.0916,9.1131,56900.0
2011-11-03 10:35:00,12.74,12.74,12.71,12.72,96500.0,9.1131,9.1131,9.0916,9.0988,96500.0
2011-11-03 10:40:00,12.72,12.8,12.72,12.78,182600.0,9.0988,9.156,9.0988,9.1417,182600.0
2011-11-03 10:45:00,12.79,12.83,12.78,12.81,113400.0,9.1489,9.1775,9.1417,9.1632,113400.0
2011-11-03 10:50:00,12.8,12.81,12.78,12.79,30900.0,9.156,9.1632,9.1417,9.1489,30900.0
2011-11-03 10:55:00,12.79,12.81,12.79,12.79,181700.0,9.1489,9.1632,9.1489,9.1489,181700.0
2011-11-03 11:00:00,12.79,12.83,12.79,12.8,195200.0,9.1489,9.1775,9.1489,9.156,195200.0
2011-11-03 11:05:00,12.79,12.8,12.77,12.78,298500.0,9.1489,9.156,9.1346,9.1417,298500.0
2011-11-03 11:10:00,12.78,12.8,12.77,12.78,79700.0,9.1417,9.156,9.1346,9.1417,79700.0
2011-11-03 11:15:00,12.79,12.79,12.78,12.78,46700.0,9.1489,9.1489,9.1417,9.1417,46700.0
2011-11-03 11:20:00,12.79,12.84,12.79,12.84,128100.0,9.1489,9.1846,9.1489,9.1846,128100.0
2011-11-03 11:25:00,12.84,12.84,12.83,12.83,19600.0,9.1846,9.1846,9.1775,9.1775,19600.0
2011-11-03 11:30:00,12.84,12.84,12.81,12.83,96700.0,9.1846,9.1846,9.1632,9.1775,96700.0
2011-11-03 11:35:00,12.83,12.83,12.81,12.81,63100.0,9.1775,9.1775,9.1632,9.1632,63100.0
2011-11-03 11:40:00,12.82,12.82,12.79,12.8,198100.0,9.1703,9.1703,9.1489,9.156,198100.0
2011-11-03 11:45:00,12.79,12.8,12.77,12.78,111400.0,9.1489,9.156,9.1346,9.1417,111400.0
2011-11-03 11:50:00,12.78,12.8,12.78,12.8,63000.0,9.1417,9.156,9.1417,9.156,63000.0
2011-11-03 11:55:00,12.79,12.79,12.76,12.76,35600.0,9.1489,9.1489,9.1274,9.1274,35600.0
2011-11-03 12:00:00,12.76,12.76,12.74,12.76,44800.0,9.1274,9.1274,9.1131,9.1274,44800.0
2011-11-03 12:05:00,12.75,12.77,12.75,12.77,50500.0,9.1202,9.1346,9.1202,9.1346,50500.0
2011-11-03 12:10:00,12.76,12.78,12.76,12.78,23600.0,9.1274,9.1417,9.1274,9.1417,23600.0
2011-11-03 12:15:00,12.77,12.78,12.76,12.77,64300.0,9.1346,9.1417,9.1274,9.1346,64300.0
2011-11-03 12:20:00,12.78,12.78,12.76,12.77,43800.0,9.1417,9.1417,9.1274,9.1346,43800.0
2011-11-03 12:25:00,12.78,12.81,12.78,12.8,356700.0,9.1417,9.1632,9.1417,9.156,356700.0
2011-11-03 12:30:00,12.8,12.8,12.79,12.79,19300.0,9.156,9.156,9.1489,9.1489,19300.0
2011-11-03 12:35:00,12.8,12.8,12.78,12.79,46600.0,9.156,9.156,9.1417,9.1489,46600.0
2011-11-03 12:40:00,12.79,12.8,12.78,12.79,28800.0,9.1489,9.156,9.1417,9.1489,28800.0
2011-11-03 12:45:00,12.8,12.85,12.79,12.85,49700.0,9.156,9.1918,9.1489,9.1918,49700.0
2011-11-03 12:50:00,12.85,12.85,12.83,12.84,40100.0,9.1918,9.1918,9.1775,9.1846,40100.0
2011-11-03 12:55:00,12.84,12.84,12.83,12.84,12500.0,9.1846,9.1846,9.1775,9.1846,12500.0
2011-11-03 13:00:00,12.84,12.84,12.79,12.8,146400.0,9.1846,9.1846,9.1489,9.156,146400.0
2011-11-03 13:05:00,12.8,12.82,12.8,12.82,49000.0,9.156,9.1703,9.156,9.1703,49000.0
2011-11-03 13:10:00,12.83,12.84,12.82,12.83,94700.0,9.1775,9.1846,9.1703,9.1775,94700.0
2011-11-03 13:15:00,12.83,12.84,12.83,12.83,24800.0,9.1775,9.1846,9.1775,9.1775,24800.0
2011-11-03 13:20:00,12.83,12.86,12.83,12.86,61500.0,9.1775,9.1989,9.1775,9.1989,61500.0
2011-11-03 13:25:00,12.86,12.88,12.86,12.86,57200.0,9.1989,9.2132,9.1989,9.1989,57200.0
2011-11-03 13:30:00,12.87,12.87,12.86,12.87,23800.0,9.2061,9.2061,9.1989,9.2061,23800.0
2011-11-03 13:35:00,12.86,12.88,12.85,12.87,419800.0,9.1989,9.2132,9.1918,9.2061,419800.0
2011-11-03 13:40:00,12.88,12.89,12.87,12.87,309200.0,9.2132,9.2204,9.2061,9.2061,309200.0
2011-11-03 13:45:00,12.88,12.88,12.87,12.87,158200.0,9.2132,9.2132,9.2061,9.2061,158200.0
2011-11-03 13:50:00,12.87,12.88,12.87,12.88,71200.0,9.2061,9.2132,9.2061,9.2132,71200.0
2011-11-03 13:55:00,12.87,12.88,12.84,12.85,123700.0,9.2061,9.2132,9.1846,9.1918,123700.0
2011-11-03 14:00:00,12.86,12.86,12.84,12.85,63800.0,9.1989,9.1989,9.1846,9.1918,63800.0
2011-11-03 14:05:00,12.84,12.86,12.84,12.86,42100.0,9.1846,9.1989,9.1846,9.1989,42100.0
2011-11-03 14:10:00,12.86,12.86,12.82,12.86,340600.0,9.1989,9.1989,9.1703,9.1989,340600.0
2011-11-03 14:15:00,12.85,12.88,12.85,12.86,144500.0,9.1918,9.2132,9.1918,9.1989,144500.0
2011-11-03 14:20:00,12.86,12.86,12.85,12.86,53700.0,9.1989,9.1989,9.1918,9.1989,53700.0
2011-11-03 14:25:00,12.86,12.86,12.85,12.86,23500.0,9.1989,9.1989,9.1918,9.1989,23500.0
2011-11-03 14:30:00,12.86,12.87,12.85,12.87,47000.0,9.1989,9.2061,9.1918,9.2061,47000.0
2011-11-03 14:35:00,12.87,12.89,12.86,12.88,73700.0,9.2061,9.2204,9.1989,9.2132,73700.0
2011-11-03 14:40:00,12.88,12.89,12.88,12.88,46900.0,9.2132,9.2204,9.2132,9.2132,46900.0
2011-11-03 14:45:00,12.89,12.89,12.88,12.88,41200.0,9.2204,9.2204,9.2132,9.2132,41200.0
2011-11-03 14:50:00,12.88,12.89,12.88,12.89,40100.0,9.2132,9.2204,9.2132,9.2204,40100.0
2011-11-03 14:55:00,12.89,12.89,12.88,12.89,42700.0,9.2204,9.2204,9.2132,9.2204,42700.0
2011-11-03 15:00:00,12.89,12.9,12.88,12.89,183300.0,9.2204,9.2275,9.2132,9.2204,183300.0
2011-11-03 15:05:00,12.88,12.9,12.88,12.89,130600.0,9.2132,9.2275,9.2132,9.2204,130600.0
2011-11-03 15:10:00,12.89,12.9,12.87,12.87,239000.0,9.2204,9.2275,9.2061,9.2061,239000.0
2011-11-03 15:15:00,12.88,12.89,12.87,12.88,89700.0,9.2132,9.2204,9.2061,9.2132,89700.0
2011-11-03 15:20:00,12.89,12.89,12.88,12.88,119100.0,9.2204,9.2204,9.2132,9.2132,119100.0
2011-11-03 15:25:00,12.89,12.89,12.87,12.89,705600.0,9.2204,9.2204,9.2061,9.2204,705600.0
2011-11-03 15:30:00,12.88,12.92,12.87,12.92,409700.0,9.2132,9.2419,9.2061,9.2419,409700.0
2011-11-03 15:35:00,12.92,12.93,12.89,12.89,306500.0,9.2419,9.249,9.2204,9.2204,306500.0
2011-11-03 15:40:00,12.89,12.91,12.89,12.9,309900.0,9.2204,9.2347,9.2204,9.2275,309900.0
2011-11-03 15:45:00,12.91,12.92,12.87,12.89,492800.0,9.2347,9.2419,9.2061,9.2204,492800.0
2011-11-03 15:50:00,12.89,12.9,12.89,12.9,320100.0,9.2204,9.2275,9.2204,9.2275,320100.0
2011-11-03 15:55:00,12.9,12.91,12.88,12.9,1141100.0,9.2275,9.2347,9.2132,9.2275,1141100.0
2011-11-04 09:30:00,12.85,12.92,12.84,12.9,199300.0,9.1918,9.2419,9.1846,9.2275,199300.0
2011-11-04 09:35:00,12.91,12.98,12.9,12.98,177900.0,9.2347,9.2848,9.2275,9.2848,177900.0
2011-11-04 09:40:00,12.97,13.01,12.96,13.01,492400.0,9.2776,9.3062,9.2705,9.3062,492400.0
2011-11-04 09:45:00,13.01,13.06,13.0,13.05,129100.0,9.3062,9.342,9.2991,9.3348,129100.0
2011-11-04 09:50:00,13.05,13.05,12.99,13.02,1209500.0,9.3348,9.3348,9.2919,9.3134,1209500.0
2011-11-04 09:55:00,13.02,13.03,12.96,12.97,231600.0,9.3134,9.3205,9.2705,9.2776,231600.0
2011-11-04 10:00:00,12.96,13.01,12.96,12.98,169500.0,9.2705,9.3062,9.2705,9.2848,169500.0
2011-11-04 10:05:00,12.98,12.98,12.94,12.96,268900.0,9.2848,9.2848,9.2562,9.2705,268900.0
2011-11-04 10:10:00,12.96,13.0,12.96,12.97,150700.0,9.2705,9.2991,9.2705,9.2776,150700.0
2011-11-04 10:15:00,12.97,12.99,12.96,12.97,75000.0,9.2776,9.2919,9.2705,9.2776,75000.0
2011-11-04 10:20:00,12.97,12.97,12.91,12.93,221000.0,9.2776,9.2776,9.2347,9.249,221000.0
2011-11-04 10:25:00,12.94,12.95,12.93,12.94,41800.0,9.2562,9.2633,9.249,9.2562,41800.0
2011-11-04 10:30:00,12.94,12.95,12.9,12.93,234600.0,9.2562,9.2633,9.2275,9.249,234600.0
2011-11-04 10:35:00,12.94,12.94,12.92,12.93,151900.0,9.2562,9.2562,9.2419,9.249,151900.0
2011-11-04 10:40:00,12.93,12.98,12.92,12.98,140800.0,9.249,9.2848,9.2419,9.2848,140800.0
2011-11-04 10:45:00,12.97,12.99,12.97,12.99,66500.0,9.2776,9.2919,9.2776,9.2919,66500.0
2011-11-04 10:50:00,12.99,13.0,12.98,13.0,45000.0,9.2919,9.2991,9.2848,9.2991,45000.0
2011-11-04 10:55:00,13.0,13.01,12.98,12.99,105900.0,9.2991,9.3062,9.2848,9.2919,105900.0
2011-11-04 11:00:00,12.98,13.0,12.98,12.99,114700.0,9.2848,9.2991,9.2848,9.2919,114700.0
2011-11-04 11:05:00,12.99,13.0,12.98,12.99,85900.0,9.2919,9.2991,9.2848,9.2919,85900.0
2011-11-04 11:10:00,13.0,13.0,12.99,13.0,22600.0,9.2991,9.2991,9.2919,9.2991,22600.0
2011-11-04 11:15:00,13.0,13.0,12.96,12.97,96700.0,9.2991,9.2991,9.2705,9.2776,96700.0
2011-11-04 11:20:00,12.97,13.0,12.95,12.98,109300.0,9.2776,9.2991,9.2633,9.2848,109300.0
2011-11-04 11:25:00,12.98,13.01,12.97,13.0,87000.0,9.2848,9.3062,9.2776,9.2991,87000.0
2011-11-04 11:30:00,13.0,13.0,12.99,13.0,62500.0,9.2991,9.2991,9.2919,9.2991,62500.0
2011-11-04 11:35:00,13.0,13.0,12.98,13.0,45400.0,9.2991,9.2991,9.2848,9.2991,45400.0
2011-11-04 11:40:00,13.0,13.02,12.99,13.0,245000.0,9.2991,9.3134,9.2919,9.2991,245000.0
2011-11-04 11:45:00,13.0,13.01,12.98,12.98,119500.0,9.2991,9.3062,9.2848,9.2848,119500.0
2011-11-04 11:50:00,12.99,12.99,12.98,12.99,6600.0,9.2919,9.2919,9.2848,9.2919,6600.0
2011-11-04 11:55:00,12.99,13.0,12.98,12.99,39800.0,9.2919,9.2991,9.2848,9.2919,39800.0
2011-11-04 12:00:00,12.99,13.0,12.99,13.0,104900.0,9.2919,9.2991,9.2919,9.2991,104900.0
2011-11-04 12:05:00,13.0,13.0,12.95,12.95,193400.0,9.2991,9.2991,9.2633,9.2633,193400.0
2011-11-04 12:10:00,12.96,12.97,12.95,12.97,126800.0,9.2705,9.2776,9.2633,9.2776,126800.0
2011-11-04 12:15:00,12.97,12.98,12.97,12.98,24000.0,9.2776,9.2848,9.2776,9.2848,24000.0
2011-11-04 12:20:00,12.98,13.0,12.98,12.98,81000.0,9.2848,9.2991,9.2848,9.2848,81000.0
2011-11-04 12:25:00,12.98,12.99,12.97,12.98,41100.0,9.2848,9.2919,9.2776,9.2848,41100.0
2011-11-04 12:30:00,12.98,12.98,12.96,12.97,70800.0,9.2848,9.2848,9.2705,9.2776,70800.0
2011-11-04 12:35:00,12.97,12.97,12.96,12.96,7500.0,9.2776,9.2776,9.2705,9.2705,7500.0
2011-11-04 12:40:00,12.97,12.98,12.95,12.96,113300.0,9.2776,9.2848,9.2633,9.2705,113300.0
2011-11-04 12:45:00,12.96,12.97,12.95,12.96,47800.0,9.2705,9.2776,9.2633,9.2705,47800.0
2011-11-04 12:50:00,12.95,12.96,12.93,12.94,111100.0,9.2633,9.2705,9.249,9.2562,111100.0
2011-11-04 12:55:00,12.94,12.95,12.94,12.95,37300.0,9.2562,9.2633,9.2562,9.2633,37300.0
2011-11-04 13:00:00,12.95,12.95,12.94,12.95,17300.0,9.2633,9.2633,9.2562,9.2633,17300.0
2011-11-04 13:05:00,12.95,12.96,12.95,12.96,15900.0,9.2633,9.2705,9.2633,9.2705,15900.0
2011-11-04 13:10:00,12.96,13.0,12.96,13.0,46000.0,9.2705,9.2991,9.2705,9.2991,46000.0
2011-11-04 13:15:00,13.0,13.0,12.99,13.0,84300.0,9.2991,9.2991,9.2919,9.2991,84300.0
2011-11-04 13:20:00,13.0,13.0,12.99,12.99,14500.0,9.2991,9.2991,9.2919,9.2919,14500.0
2011-11-04 13:25:00,13.0,13.0,12.99,12.99,40400.0,9.2991,9.2991,9.2919,9.2919,40400.0
2011-11-04 13:30:00,13.0,13.0,12.99,13.0,8000.0,9.2991,9.2991,9.2919,9.2991,8000.0
2011-11-04 13:35:00,13.0,13.0,12.99,13.0,7700.0,9.2991,9.2991,9.2919,9.2991,7700.0
2011-11-04 13:40:00,13.0,13.0,12.99,13.0,67100.0,9.2991,9.2991,9.2919,9.2991,67100.0
2011-11-04 13:45:00,13.0,13.04,13.0,13.01,132600.0,9.2991,9.3277,9.2991,9.3062,132600.0
2011-11-04 13:50:00,13.01,13.01,12.98,12.99,156600.0,9.3062,9.3062,9.2848,9.2919,156600.0
2011-11-04 13:55:00,12.98,13.0,12.98,12.99,108200.0,9.2848,9.2991,9.2848,9.2919,108200.0
2011-11-04 14:00:00,12.99,12.99,12.98,12.99,12900.0,9.2919,9.2919,9.2848,9.2919,12900.0
2011-11-04 14:05:00,12.98,13.0,12.98,12.99,51400.0,9.2848,9.2991,9.2848,9.2919,51400.0
2011-11-04 14:10:00,12.99,12.99,12.98,12.99,12900.0,9.2919,9.2919,9.2848,9.2919,12900.0
2011-11-04 14:15:00,12.99,13.0,12.99,13.0,30800.0,9.2919,9.2991,9.2919,9.2991,30800.0
2011-11-04 14:20:00,13.0,13.01,12.99,13.0,161300.0,9.2991,9.3062,9.2919,9.2991,161300.0
2011-11-04 14:25:00,12.99,13.0,12.99,13.0,7400.0,9.2919,9.2991,9.2919,9.2991,7400.0
2011-11-04 14:30:00,13.0,13.01,12.97,12.99,243600.0,9.2991,9.3062,9.2776,9.2919,243600.0
2011-11-04 14:35:00,12.98,12.98,12.97,12.98,20200.0,9.2848,9.2848,9.2776,9.2848,20200.0
2011-11-04 14:40:00,12.98,12.98,12.96,12.97,103400.0,9.2848,9.2848,9.2705,9.2776,103400.0
2011-11-04 14:45:00,12.97,13.0,12.96,13.0,79600.0,9.2776,9.2991,9.2705,9.2991,79600.0
2011-11-04 14:50:00,13.0,13.0,12.99,13.0,18000.0,9.2991,9.2991,9.2919,9.2991,18000.0
2011-11-04 14:55:00,13.0,13.0,12.99,13.0,22400.0,9.2991,9.2991,9.2919,9.2991,22400.0
2011-11-04 15:00:00,13.0,13.0,12.98,12.98,48800.0,9.2991,9.2991,9.2848,9.2848,48800.0
2011-11-04 15:05:00,12.98,12.99,12.94,12.95,81700.0,9.2848,9.2919,9.2562,9.2633,81700.0
2011-11-04 15:10:00,12.95,12.96,12.94,12.95,60300.0,9.2633,9.2705,9.2562,9.2633,60300.0
2011-11-04 15:15:00,12.95,12.98,12.95,12.97,286700.0,9.2633,9.2848,9.2633,9.2776,286700.0
2011-11-04 15:20:00,12.97,12.97,12.95,12.96,84800.0,9.2776,9.2776,9.2633,9.2705,84800.0
2011-11-04 15:25:00,12.96,12.96,12.95,12.96,33700.0,9.2705,9.2705,9.2633,9.2705,33700.0
2011-11-04 15:30:00,12.95,12.96,12.95,12.96,70100.0,9.2633,9.2705,9.2633,9.2705,70100.0
2011-11-04 15:35:00,12.96,12.97,12.93,12.94,174800.0,9.2705,9.2776,9.249,9.2562,174800.0
2011-11-04 15:40:00,12.95,12.98,12.95,12.98,203200.0,9.2633,9.2848,9.2633,9.2848,203200.0
2011-11-04 15:45:00,12.98,13.0,12.97,12.99,192000.0,9.2848,9.2991,9.2776,9.2919,192000.0
2011-11-04 15:50:00,12.99,12.99,12.95,12.98,190800.0,9.2919,9.2919,9.2633,9.2848,190800.0
2011-11-04 15:55:00,12.98,13.0,12.97,12.98,489100.0,9.2848,9.2991,9.2776,9.2848,489100.0
2011-11-07 09:30:00,12.93,12.94,12.8,12.89,409200.0,9.249,9.2562,9.156,9.2204,409200.0
2011-11-07 09:35:00,12.89,12.93,12.87,12.93,145100.0,9.2204,9.249,9.2061,9.249,145100.0
2011-11-07 09:40:00,12.93,12.98,12.93,12.96,423600.0,9.249,9.2848,9.249,9.2705,423600.0
2011-11-07 09:45:00,12.96,12.99,12.94,12.94,264300.0,9.2705,9.2919,9.2562,9.2562,264300.0
2011-11-07 09:50:00,12.94,12.99,12.94,12.98,141400.0,9.2562,9.2919,9.2562,9.2848,141400.0
2011-11-07 09:55:00,12.98,12.99,12.93,12.94,281500.0,9.2848,9.2919,9.249,9.2562,281500.0
2011-11-07 10:00:00,12.94,12.95,12.91,12.92,59000.0,9.2562,9.2633,9.2347,9.2419,59000.0
2011-11-07 10:05:00,12.92,12.93,12.9,12.93,95300.0,9.2419,9.249,9.2275,9.249,95300.0
2011-11-07 10:10:00,12.92,12.94,12.89,12.92,148600.0,9.2419,9.2562,9.2204,9.2419,148600.0
2011-11-07 10:15:00,12.91,12.94,12.89,12.9,95400.0,9.2347,9.2562,9.2204,9.2275,95400.0
2011-11-07 10:20:00,12.9,12.92,12.89,12.9,43300.0,9.2275,9.2419,9.2204,9.2275,43300.0
2011-11-07 10:25:00,12.9,12.9,12.87,12.87,47400.0,9.2275,9.2275,9.2061,9.2061,47400.0
2011-11-07 10:30:00,12.88,12.9,12.86,12.87,85500.0,9.2132,9.2275,9.1989,9.2061,85500.0
2011-11-07 10:35:00,12.87,12.88,12.85,12.88,190800.0,9.2061,9.2132,9.1918,9.2132,190800.0
2011-11-07 10:40:00,12.89,12.9,12.85,12.88,252100.0,9.2204,9.2275,9.1918,9.2132,252100.0
2011-11-07 10:45:00,12.88,12.88,12.85,12.87,59000.0,9.2132,9.2132,9.1918,9.2061,59000.0
2011-11-07 10:50:00,12.88,12.88,12.84,12.84,111500.0,9.2132,9.2132,9.1846,9.1846,111500.0
2011-11-07 10:55:00,12.84,12.85,12.83,12.84,71700.0,9.1846,9.1918,9.1775,9.1846,71700.0
2011-11-07 11:00:00,12.83,12.87,12.83,12.87,101900.0,9.1775,9.2061,9.1775,9.2061,101900.0
2011-11-07 11:05:00,12.87,12.87,12.85,12.85,83200.0,9.2061,9.2061,9.1918,9.1918,83200.0
2011-11-07 11:10:00,12.85,12.89,12.85,12.87,90400.0,9.1918,9.2204,9.1918,9.2061,90400.0
2011-11-07 11:15:00,12.87,12.89,12.86,12.87,95800.0,9.2061,9.2204,9.1989,9.2061,95800.0
2011-11-07 11:20:00,12.87,12.88,12.83,12.88,97400.0,9.2061,9.2132,9.1775,9.2132,97400.0
2011-11-07 11:25:00,12.88,12.88,12.87,12.88,74000.0,9.2132,9.2132,9.2061,9.2132,74000.0
2011-11-07 11:30:00,12.87,12.89,12.87,12.88,48700.0,9.2061,9.2204,9.2061,9.2132,48700.0
2011-11-07 11:35:00,12.88,12.9,12.87,12.89,78100.0,9.2132,9.2275,9.2061,9.2204,78100.0
2011-11-07 11:40:00,12.9,12.91,12.87,12.9,79100.0,9.2275,9.2347,9.2061,9.2275,79100.0
2011-11-07 11:45:00,12.9,12.91,12.88,12.89,81000.0,9.2275,9.2347,9.2132,9.2204,81000.0
2011-11-07 11:50:00,12.88,12.9,12.88,12.89,48000.0,9.2132,9.2275,9.2132,9.2204,48000.0
2011-11-07 11:55:00,12.89,12.89,12.87,12.87,11800.0,9.2204,9.2204,9.2061,9.2061,11800.0
2011-11-07 12:00:00,12.87,12.89,12.87,12.87,46000.0,9.2061,9.2204,9.2061,9.2061,46000.0
2011-11-07 12:05:00,12.88,12.9,12.87,12.89,52300.0,9.2132,9.2275,9.2061,9.2204,52300.0
2011-11-07 12:10:00,12.88,12.88,12.87,12.88,58500.0,9.2132,9.2132,9.2061,9.2132,58500.0
2011-11-07 12:15:00,12.88,12.88,12.87,12.88,116200.0,9.2132,9.2132,9.2061,9.2132,116200.0
2011-11-07 12:20:00,12.87,12.88,12.83,12.84,141900.0,9.2061,9.2132,9.1775,9.1846,141900.0
2011-11-07 12:25:00,12.84,12.84,12.82,12.82,8100.0,9.1846,9.1846,9.1703,9.1703,8100.0
2011-11-07 12:30:00,12.82,12.82,12.81,12.82,40700.0,9.1703,9.1703,9.1632,9.1703,40700.0
2011-11-07 12:35:00,12.81,12.82,12.81,12.82,17100.0,9.1632,9.1703,9.1632,9.1703,17100.0
2011-11-07 12:40:00,12.82,12.84,12.81,12.84,49400.0,9.1703,9.1846,9.1632,9.1846,49400.0
2011-11-07 12:45:00,12.83,12.84,12.82,12.84,16800.0,9.1775,9.1846,9.1703,9.1846,16800.0
2011-11-07 12:50:00,12.84,12.85,12.84,12.85,7100.0,9.1846,9.1918,9.1846,9.1918,7100.0
2011-11-07 12:55:00,12.84,12.85,12.84,12.84,5400.0,9.1846,9.1918,9.1846,9.1846,5400.0
2011-11-07 13:00:00,12.84,12.85,12.84,12.85,6500.0,9.1846,9.1918,9.1846,9.1918,6500.0
2011-11-07 13:05:00,12.85,12.85,12.84,12.84,3100.0,9.1918,9.1918,9.1846,9.1846,3100.0
2011-11-07 13:10:00,12.84,12.86,12.84,12.86,14500.0,9.1846,9.1989,9.1846,9.1989,14500.0
2011-11-07 13:15:00,12.86,12.86,12.85,12.86,8300.0,9.1989,9.1989,9.1918,9.1989,8300.0
2011-11-07 13:20:00,12.86,12.87,12.85,12.86,211900.0,9.1989,9.2061,9.1918,9.1989,211900.0
2011-11-07 13:25:00,12.86,12.86,12.85,12.86,27100.0,9.1989,9.1989,9.1918,9.1989,27100.0
2011-11-07 13:30:00,12.86,12.88,12.86,12.87,68400.0,9.1989,9.2132,9.1989,9.2061,68400.0
2011-11-07 13:35:00,12.87,12.87,12.86,12.87,5800.0,9.2061,9.2061,9.1989,9.2061,5800.0
2011-11-07 13:40:00,12.86,12.87,12.85,12.85,15600.0,9.1989,9.2061,9.1918,9.1918,15600.0
2011-11-07 13:45:00,12.85,12.86,12.85,12.85,21200.0,9.1918,9.1989,9.1918,9.1918,21200.0
2011-11-07 13:50:00,12.86,12.86,12.84,12.84,8400.0,9.1989,9.1989,9.1846,9.1846,8400.0
2011-11-07 13:55:00,12.85,12.93,12.85,12.91,214000.0,9.1918,9.249,9.1918,9.2347,214000.0
2011-11-07 14:00:00,12.91,12.94,12.9,12.94,77400.0,9.2347,9.2562,9.2275,9.2562,77400.0
2011-11-07 14:05:00,12.94,12.94,12.92,12.93,29900.0,9.2562,9.2562,9.2419,9.249,29900.0
2011-11-07 14:10:00,12.93,12.95,12.92,12.92,104600.0,9.249,9.2633,9.2419,9.2419,104600.0
2011-11-07 14:15:00,12.91,12.93,12.91,12.92,30500.0,9.2347,9.249,9.2347,9.2419,30500.0
2011-11-07 14:20:00,12.92,12.94,12.91,12.94,43800.0,9.2419,9.2562,9.2347,9.2562,43800.0
2011-11-07 14:25:00,12.94,12.95,12.92,12.92,39200.0,9.2562,9.2633,9.2419,9.2419,39200.0
2011-11-07 14:30:00,12.92,12.93,12.91,12.91,59000.0,9.2419,9.249,9.2347,9.2347,59000.0
2011-11-07 14:35:00,12.92,12.92,12.91,12.92,15600.0,9.2419,9.2419,9.2347,9.2419,15600.0
2011-11-07 14:40:00,12.92,12.92,12.9,12.91,48200.0,9.2419,9.2419,9.2275,9.2347,48200.0
2011-11-07 14:45:00,12.91,12.92,12.9,12.92,29000.0,9.2347,9.2419,9.2275,9.2419,29000.0
2011-11-07 14:50:00,12.92,12.94,12.91,12.94,26500.0,9.2419,9.2562,9.2347,9.2562,26500.0
2011-11-07 14:55:00,12.94,12.94,12.93,12.94,7700.0,9.2562,9.2562,9.249,9.2562,7700.0
2011-11-07 15:00:00,12.94,12.97,12.94,12.96,48000.0,9.2562,9.2776,9.2562,9.2705,48000.0
2011-11-07 15:05:00,12.97,12.97,12.96,12.97,7700.0,9.2776,9.2776,9.2705,9.2776,7700.0
2011-11-07 15:10:00,12.97,12.99,12.96,12.98,82400.0,9.2776,9.2919,9.2705,9.2848,82400.0
2011-11-07 15:15:00,12.97,12.98,12.96,12.97,107400.0,9.2776,9.2848,9.2705,9.2776,107400.0
2011-11-07 15:20:00,12.97,12.97,12.96,12.96,10600.0,9.2776,9.2776,9.2705,9.2705,10600.0
2011-11-07 15:25:00,12.97,12.97,12.94,12.94,65700.0,9.2776,9.2776,9.2562,9.2562,65700.0
2011-11-07 15:30:00,12.94,12.97,12.94,12.96,56500.0,9.2562,9.2776,9.2562,9.2705,56500.0
2011-11-07 15:35:00,12.96,12.98,12.96,12.98,47600.0,9.2705,9.2848,9.2705,9.2848,47600.0
2011-11-07 15:40:00,12.98,12.98,12.94,12.97,119500.0,9.2848,9.2848,9.2562,9.2776,119500.0
2011-11-07 15:45:00,12.96,13.0,12.96,12.99,217600.0,9.2705,9.2991,9.2705,9.2919,217600.0
2011-11-07 15:50:00,13.0,13.0,12.98,13.0,278800.0,9.2991,9.2991,9.2848,9.2991,278800.0
2011-11-07 15:55:00,13.0,13.01,12.99,13.0,737600.0,9.2991,9.3062,9.2919,9.2991,737600.0
2011-11-08 09:30:00,12.95,12.98,12.88,12.91,395500.0,9.2633,9.2848,9.2132,9.2347,395500.0
2011-11-08 09:35:00,12.91,12.91,12.86,12.87,272400.0,9.2347,9.2347,9.1989,9.2061,272400.0
2011-11-08 09:40:00,12.87,12.89,12.85,12.88,190200.0,9.2061,9.2204,9.1918,9.2132,190200.0
2011-11-08 09:45:00,12.89,12.9,12.85,12.85,144800.0,9.2204,9.2275,9.1918,9.1918,144800.0
2011-11-08 09:50:00,12.85,12.87,12.84,12.84,163900.0,9.1918,9.2061,9.1846,9.1846,163900.0
2011-11-08 09:55:00,12.84,12.9,12.84,12.9,95100.0,9.1846,9.2275,9.1846,9.2275,95100.0
2011-11-08 10:00:00,12.9,12.91,12.89,12.89,103600.0,9.2275,9.2347,9.2204,9.2204,103600.0
2011-11-08 10:05:00,12.9,12.9,12.88,12.88,115300.0,9.2275,9.2275,9.2132,9.2132,115300.0
2011-11-08 10:10:00,12.88,12.88,12.82,12.84,196000.0,9.2132,9.2132,9.1703,9.1846,196000.0
2011-11-08 10:15:00,12.83,12.86,12.81,12.85,112000.0,9.1775,9.1989,9.1632,9.1918,112000.0
2011-11-08 10:20:00,12.85,12.86,12.83,12.86,130200.0,9.1918,9.1989,9.1775,9.1989,130200.0
2011-11-08 10:25:00,12.86,12.86,12.81,12.81,94600.0,9.1989,9.1989,9.1632,9.1632,94600.0
2011-11-08 10:30:00,12.82,12.83,12.8,12.81,118800.0,9.1703,9.1775,9.156,9.1632,118800.0
2011-11-08 10:35:00,12.81,12.84,12.81,12.83,158400.0,9.1632,9.1846,9.1632,9.1775,158400.0
2011-11-08 10:40:00,12.83,12.85,12.83,12.85,67900.0,9.1775,9.1918,9.1775,9.1918,67900.0
2011-11-08 10:45:00,12.84,12.86,12.83,12.84,106900.0,9.1846,9.1989,9.1775,9.1846,106900.0
2011-11-08 10:50:00,12.83,12.84,12.77,12.81,213400.0,9.1775,9.1846,9.1346,9.1632,213400.0
2011-11-08 10:55:00,12.82,12.82,12.8,12.81,44400.0,9.1703,9.1703,9.156,9.1632,44400.0
2011-11-08 11:00:00,12.81,12.84,12.79,12.84,95300.0,9.1632,9.1846,9.1489,9.1846,95300.0
2011-11-08 11:05:00,12.84,12.86,12.8,12.8,122900.0,9.1846,9.1989,9.156,9.156,122900.0
2011-11-08 11:10:00,12.81,12.81,12.77,12.78,255600.0,9.1632,9.1632,9.1346,9.1417,255600.0
2011-11-08 11:15:00,12.78,12.78,12.73,12.75,203300.0,9.1417,9.1417,9.1059,9.1202,203300.0
2011-11-08 11:20:00,12.75,12.75,12.73,12.73,39400.0,9.1202,9.1202,9.1059,9.1059,39400.0
2011-11-08 11:25:00,12.74,12.76,12.73,12.76,30200.0,9.1131,9.1274,9.1059,9.1274,30200.0
2011-11-08 11:30:00,12.76,12.78,12.75,12.78,62000.0,9.1274,9.1417,9.1202,9.1417,62000.0
2011-11-08 11:35:00,12.77,12.79,12.76,12.78,138800.0,9.1346,9.1489,9.1274,9.1417,138800.0
2011-11-08 11:40:00,12.78,12.79,12.77,12.78,20600.0,9.1417,9.1489,9.1346,9.1417,20600.0
2011-11-08 11:45:00,12.79,12.8,12.78,12.78,53700.0,9.1489,9.156,9.1417,9.1417,53700.0
2011-11-08 11:50:00,12.79,12.79,12.78,12.78,31700.0,9.1489,9.1489,9.1417,9.1417,31700.0
2011-11-08 11:55:00,12.78,12.79,12.76,12.77,70100.0,9.1417,9.1489,9.1274,9.1346,70100.0
2011-11-08 12:00:00,12.78,12.78,12.75,12.78,46100.0,9.1417,9.1417,9.1202,9.1417,46100.0
2011-11-08 12:05:00,12.79,12.79,12.78,12.79,3600.0,9.1489,9.1489,9.1417,9.1489,3600.0
2011-11-08 12:10:00,12.79,12.79,12.78,12.79,40200.0,9.1489,9.1489,9.1417,9.1489,40200.0
2011-11-08 12:15:00,12.79,12.8,12.78,12.79,37300.0,9.1489,9.156,9.1417,9.1489,37300.0
2011-11-08 12:20:00,12.79,12.82,12.78,12.79,177900.0,9.1489,9.1703,9.1417,9.1489,177900.0
2011-11-08 12:25:00,12.79,12.8,12.78,12.79,13600.0,9.1489,9.156,9.1417,9.1489,13600.0
2011-11-08 12:30:00,12.8,12.8,12.79,12.79,8900.0,9.156,9.156,9.1489,9.1489,8900.0
2011-11-08 12:35:00,12.8,12.82,12.8,12.81,47300.0,9.156,9.1703,9.156,9.1632,47300.0
2011-11-08 12:40:00,12.81,12.82,12.8,12.81,19400.0,9.1632,9.1703,9.156,9.1632,19400.0
2011-11-08 12:45:00,12.82,12.82,12.8,12.8,19500.0,9.1703,9.1703,9.156,9.156,19500.0
2011-11-08 12:50:00,12.8,12.82,12.8,12.81,28900.0,9.156,9.1703,9.156,9.1632,28900.0
2011-11-08 12:55:00,12.81,12.81,12.79,12.81,51700.0,9.1632,9.1632,9.1489,9.1632,51700.0
2011-11-08 13:00:00,12.81,12.83,12.81,12.83,23800.0,9.1632,9.1775,9.1632,9.1775,23800.0
2011-11-08 13:05:00,12.83,12.83,12.81,12.83,74900.0,9.1775,9.1775,9.1632,9.1775,74900.0
2011-11-08 13:10:00,12.82,12.82,12.81,12.81,46600.0,9.1703,9.1703,9.1632,9.1632,46600.0
2011-11-08 13:15:00,12.8,12.83,12.8,12.82,82700.0,9.156,9.1775,9.156,9.1703,82700.0
2011-11-08 13:20:00,12.81,12.82,12.8,12.82,46200.0,9.1632,9.1703,9.156,9.1703,46200.0
2011-11-08 13:25:00,12.82,12.85,12.82,12.85,65500.0,9.1703,9.1918,9.1703,9.1918,65500.0
2011-11-08 13:30:00,12.85,12.87,12.85,12.85,31200.0,9.1918,9.2061,9.1918,9.1918,31200.0
2011-11-08 13:35:00,12.86,12.87,12.84,12.87,83200.0,9.1989,9.2061,9.1846,9.2061,83200.0
2011-11-08 13:40:00,12.88,12.88,12.87,12.87,6000.0,9.2132,9.2132,9.2061,9.2061,6000.0
2011-11-08 13:45:00,12.87,12.93,12.86,12.91,221200.0,9.2061,9.249,9.1989,9.2347,221200.0
2011-11-08 13:50:00,12.9,12.92,12.89,12.92,54300.0,9.2275,9.2419,9.2204,9.2419,54300.0
2011-11-08 13:55:00,12.92,12.93,12.92,12.92,46200.0,9.2419,9.249,9.2419,9.2419,46200.0
2011-11-08 14:00:00,12.92,12.92,12.89,12.9,86000.0,9.2419,9.2419,9.2204,9.2275,86000.0
2011-11-08 14:05:00,12.9,12.9,12.88,12.89,50700.0,9.2275,9.2275,9.2132,9.2204,50700.0
2011-11-08 14:10:00,12.88,12.89,12.87,12.89,52100.0,9.2132,9.2204,9.2061,9.2204,52100.0
2011-11-08 14:15:00,12.89,12.9,12.87,12.88,147300.0,9.2204,9.2275,9.2061,9.2132,147300.0
2011-11-08 14:20:00,12.87,12.9,12.86,12.89,51600.0,9.2061,9.2275,9.1989,9.2204,51600.0
2011-11-08 14:25:00,12.9,12.91,12.88,12.91,39600.0,9.2275,9.2347,9.2132,9.2347,39600.0
2011-11-08 14:30:00,12.91,12.93,12.89,12.9,199000.0,9.2347,9.249,9.2204,9.2275,199000.0
2011-11-08 14:35:00,12.9,12.91,12.9,12.91,51900.0,9.2275,9.2347,9.2275,9.2347,51900.0
2011-11-08 14:40:00,12.91,12.92,12.9,12.91,29900.0,9.2347,9.2419,9.2275,9.2347,29900.0
2011-11-08 14:45:00,12.9,12.91,12.89,12.9,33100.0,9.2275,9.2347,9.2204,9.2275,33100.0
2011-11-08 14:50:00,12.9,12.91,12.9,12.91,12800.0,9.2275,9.2347,9.2275,9.2347,12800.0
2011-11-08 14:55:00,12.91,12.91,12.89,12.9,36800.0,9.2347,9.2347,9.2204,9.2275,36800.0
2011-11-08 15:00:00,12.91,12.91,12.89,12.9,28200.0,9.2347,9.2347,9.2204,9.2275,28200.0
2011-11-08 15:05:00,12.89,12.91,12.89,12.91,27700.0,9.2204,9.2347,9.2204,9.2347,27700.0
2011-11-08 15:10:00,12.91,12.91,12.9,12.91,19700.0,9.2347,9.2347,9.2275,9.2347,19700.0
2011-11-08 15:15:00,12.91,12.93,12.91,12.93,102900.0,9.2347,9.249,9.2347,9.249,102900.0
2011-11-08 15:20:00,12.93,12.93,12.92,12.93,39300.0,9.249,9.249,9.2419,9.249,39300.0
2011-11-08 15:25:00,12.93,12.93,12.91,12.92,116700.0,9.249,9.249,9.2347,9.2419,116700.0
2011-11-08 15:30:00,12.93,12.93,12.92,12.93,48600.0,9.249,9.249,9.2419,9.249,48600.0
2011-11-08 15:35:00,12.93,12.93,12.91,12.93,110400.0,9.249,9.249,9.2347,9.249,110400.0
2011-11-08 15:40:00,12.93,12.93,12.89,12.9,64000.0,9.249,9.249,9.2204,9.2275,64000.0
2011-11-08 15:45:00,12.89,12.93,12.89,12.93,219500.0,9.2204,9.249,9.2204,9.249,219500.0
2011-11-08 15:50:00,12.92,12.93,12.91,12.93,127400.0,9.2419,9.249,9.2347,9.249,127400.0
2011-11-08 15:55:00,12.93,12.93,12.92,12.93,413800.0,9.249,9.249,9.2419,9.249,413800.0
2011-11-09 09:30:00,12.55,12.6,12.54,12.59,242400.0,8.9772,9.013,8.97,9.0058,242400.0
2011-11-09 09:35:00,12.58,12.63,12.56,12.58,262700.0,8.9986,9.0344,8.9843,8.9986,262700.0
2011-11-09 09:40:00,12.58,12.64,12.57,12.62,100800.0,8.9986,9.0416,8.9915,9.0273,100800.0
2011-11-09 09:45:00,12.62,12.62,12.58,12.61,71300.0,9.0273,9.0273,8.9986,9.0201,71300.0
2011-11-09 09:50:00,12.6,12.61,12.56,12.57,129500.0,9.013,9.0201,8.9843,8.9915,129500.0
2011-11-09 09:55:00,12.57,12.62,12.56,12.62,116100.0,8.9915,9.0273,8.9843,9.0273,116100.0
2011-11-09 10:00:00,12.61,12.65,12.61,12.63,68700.0,9.0201,9.0487,9.0201,9.0344,68700.0
2011-11-09 10:05:00,12.64,12.66,12.61,12.63,114900.0,9.0416,9.0559,9.0201,9.0344,114900.0
2011-11-09 10:10:00,12.63,12.64,12.62,12.64,131900.0,9.0344,9.0416,9.0273,9.0416,131900.0
2011-11-09 10:15:00,12.64,12.66,12.6,12.6,175200.0,9.0416,9.0559,9.013,9.013,175200.0
2011-11-09 10:20:00,12.6,12.61,12.58,12.58,147000.0,9.013,9.0201,8.9986,8.9986,147000.0
2011-11-09 10:25:00,12.58,12.58,12.55,12.56,140300.0,8.9986,8.9986,8.9772,8.9843,140300.0
2011-11-09 10:30:00,12.56,12.56,12.53,12.54,249700.0,8.9843,8.9843,8.9629,8.97,249700.0
2011-11-09 10:35:00,12.54,12.55,12.49,12.49,191900.0,8.97,8.9772,8.9343,8.9343,191900.0
2011-11-09 10:40:00,12.49,12.51,12.49,12.51,187700.0,8.9343,8.9486,8.9343,8.9486,187700.0
2011-11-09 10:45:00,12.51,12.56,12.51,12.54,138000.0,8.9486,8.9843,8.9486,8.97,138000.0
2011-11-09 10:50:00,12.54,12.58,12.54,12.55,112800.0,8.97,8.9986,8.97,8.9772,112800.0
2011-11-09 10:55:00,12.55,12.55,12.53,12.53,25200.0,8.9772,8.9772,8.9629,8.9629,25200.0
2011-11-09 11:00:00,12.53,12.55,12.52,12.54,103900.0,8.9629,8.9772,8.9557,8.97,103900.0
2011-11-09 11:05:00,12.54,12.55,12.52,12.53,158600.0,8.97,8.9772,8.9557,8.9629,158600.0
2011-11-09 11:10:00,12.54,12.54,12.52,12.53,143700.0,8.97,8.97,8.9557,8.9629,143700.0
2011-11-09 11:15:00,12.53,12.6,12.53,12.57,240700.0,8.9629,9.013,8.9629,8.9915,240700.0
2011-11-09 11:20:00,12.57,12.58,12.57,12.58,13000.0,8.9915,8.9986,8.9915,8.9986,13000.0
2011-11-09 11:25:00,12.58,12.58,12.54,12.54,76600.0,8.9986,8.9986,8.97,8.97,76600.0
2011-11-09 11:30:00,12.54,12.55,12.52,12.52,85100.0,8.97,8.9772,8.9557,8.9557,85100.0
2011-11-09 11:35:00,12.53,12.56,12.52,12.54,305900.0,8.9629,8.9843,8.9557,8.97,305900.0
2011-11-09 11:40:00,12.53,12.54,12.51,12.52,50400.0,8.9629,8.97,8.9486,8.9557,50400.0
2011-11-09 11:45:00,12.52,12.55,12.52,12.53,126800.0,8.9557,8.9772,8.9557,8.9629,126800.0
2011-11-09 11:50:00,12.54,12.55,12.52,12.54,100000.0,8.97,8.9772,8.9557,8.97,100000.0
2011-11-09 11:55:00,12.55,12.59,12.55,12.58,220900.0,8.9772,9.0058,8.9772,8.9986,220900.0
2011-11-09 12:00:00,12.58,12.58,12.56,12.57,28300.0,8.9986,8.9986,8.9843,8.9915,28300.0
2011-11-09 12:05:00,12.56,12.57,12.55,12.55,25600.0,8.9843,8.9915,8.9772,8.9772,25600.0
2011-11-09 12:10:00,12.56,12.56,12.55,12.55,7100.0,8.9843,8.9843,8.9772,8.9772,7100.0
2011-11-09 12:15:00,12.55,12.56,12.55,12.56,34400.0,8.9772,8.9843,8.9772,8.9843,34400.0
2011-11-09 12:20:00,12.56,12.59,12.55,12.57,78500.0,8.9843,9.0058,8.9772,8.9915,78500.0
2011-11-09 12:25:00,12.56,12.58,12.56,12.57,80600.0,8.9843,8.9986,8.9843,8.9915,80600.0
2011-11-09 12:30:00,12.57,12.58,12.56,12.58,9300.0,8.9915,8.9986,8.9843,8.9986,9300.0
2011-11-09 12:35:00,12.58,12.6,12.58,12.6,30100.0,8.9986,9.013,8.9986,9.013,30100.0
2011-11-09 12:40:00,12.59,12.61,12.58,12.61,42000.0,9.0058,9.0201,8.9986,9.0201,42000.0
2011-11-09 12:45:00,12.61,12.62,12.6,12.62,28000.0,9.0201,9.0273,9.013,9.0273,28000.0
2011-11-09 12:50:00,12.62,12.63,12.61,12.62,66900.0,9.0273,9.0344,9.0201,9.0273,66900.0
2011-11-09 12:55:00,12.62,12.63,12.62,12.62,33600.0,9.0273,9.0344,9.0273,9.0273,33600.0
2011-11-09 13:00:00,12.62,12.63,12.61,12.62,32800.0,9.0273,9.0344,9.0201,9.0273,32800.0
2011-11-09 13:05:00,12.62,12.65,12.62,12.62,55800.0,9.0273,9.0487,9.0273,9.0273,55800.0
2011-11-09 13:10:00,12.63,12.63,12.62,12.63,11400.0,9.0344,9.0344,9.0273,9.0344,11400.0
2011-11-09 13:15:00,12.62,12.62,12.59,12.6,153600.0,9.0273,9.0273,9.0058,9.013,153600.0
2011-11-09 13:20:00,12.59,12.6,12.58,12.59,86700.0,9.0058,9.013,8.9986,9.0058,86700.0
2011-11-09 13:25:00,12.59,12.59,12.56,12.57,73900.0,9.0058,9.0058,8.9843,8.9915,73900.0
2011-11-09 13:30:00,12.56,12.58,12.56,12.56,133900.0,8.9843,8.9986,8.9843,8.9843,133900.0
2011-11-09 13:35:00,12.57,12.57,12.54,12.54,183600.0,8.9915,8.9915,8.97,8.97,183600.0
2011-11-09 13:40:00,12.54,12.54,12.51,12.52,78300.0,8.97,8.97,8.9486,8.9557,78300.0
2011-11-09 13:45:00,12.52,12.53,12.49,12.49,122000.0,8.9557,8.9629,8.9343,8.9343,122000.0
2011-11-09 13:50:00,12.5,12.5,12.46,12.47,177200.0,8.9414,8.9414,8.9128,8.92,177200.0
2011-11-09 13:55:00,12.47,12.48,12.44,12.48,154500.0,8.92,8.9271,8.8985,8.9271,154500.0
2011-11-09 14:00:00,12.48,12.49,12.47,12.47,31000.0,8.9271,8.9343,8.92,8.92,31000.0
2011-11-09 14:05:00,12.47,12.48,12.42,12.43,305000.0,8.92,8.9271,8.8842,8.8913,305000.0
2011-11-09 14:10:00,12.43,12.48,12.43,12.48,85000.0,8.8913,8.9271,8.8913,8.9271,85000.0
2011-11-09 14:15:00,12.48,12.48,12.46,12.47,70200.0,8.9271,8.9271,8.9128,8.92,70200.0
2011-11-09 14:20:00,12.47,12.49,12.45,12.46,51400.0,8.92,8.9343,8.9057,8.9128,51400.0
2011-11-09 14:25:00,12.45,12.46,12.42,12.46,130700.0,8.9057,8.9128,8.8842,8.9128,130700.0
2011-11-09 14:30:00,12.45,12.48,12.45,12.48,123900.0,8.9057,8.9271,8.9057,8.9271,123900.0
2011-11-09 14:35:00,12.48,12.49,12.47,12.48,41900.0,8.9271,8.9343,8.92,8.9271,41900.0
2011-11-09 14:40:00,12.47,12.5,12.45,12.5,51300.0,8.92,8.9414,8.9057,8.9414,51300.0
2011-11-09 14:45:00,12.49,12.51,12.48,12.5,132900.0,8.9343,8.9486,8.9271,8.9414,132900.0
2011-11-09 14:50:00,12.5,12.52,12.49,12.52,108600.0,8.9414,8.9557,8.9343,8.9557,108600.0
2011-11-09 14:55:00,12.52,12.56,12.52,12.53,355300.0,8.9557,8.9843,8.9557,8.9629,355300.0
2011-11-09 15:00:00,12.52,12.54,12.5,12.53,191300.0,8.9557,8.97,8.9414,8.9629,191300.0
2011-11-09 15:05:00,12.54,12.56,12.5,12.51,344500.0,8.97,8.9843,8.9414,8.9486,344500.0
2011-11-09 15:10:00,12.52,12.53,12.51,12.51,57700.0,8.9557,8.9629,8.9486,8.9486,57700.0
2011-11-09 15:15:00,12.51,12.52,12.5,12.52,24800.0,8.9486,8.9557,8.9414,8.9557,24800.0
2011-11-09 15:20:00,12.52,12.55,12.52,12.54,201300.0,8.9557,8.9772,8.9557,8.97,201300.0
2011-11-09 15:25:00,12.54,12.54,12.53,12.54,42900.0,8.97,8.97,8.9629,8.97,42900.0
2011-11-09 15:30:00,12.53,12.54,12.49,12.49,187400.0,8.9629,8.97,8.9343,8.9343,187400.0
2011-11-09 15:35:00,12.49,12.5,12.48,12.48,81600.0,8.9343,8.9414,8.9271,8.9271,81600.0
2011-11-09 15:40:00,12.48,12.5,12.46,12.46,231100.0,8.9271,8.9414,8.9128,8.9128,231100.0
2011-11-09 15:45:00,12.46,12.5,12.46,12.48,208600.0,8.9128,8.9414,8.9128,8.9271,208600.0
2011-11-09 15:50:00,12.48,12.49,12.46,12.48,242800.0,8.9271,8.9343,8.9128,8.9271,242800.0
2011-11-09 15:55:00,12.48,12.48,12.45,12.47,951100.0,8.9271,8.9271,8.9057,8.92,951100.0
2011-11-10 09:30:00,12.54,12.62,12.53,12.55,195500.0,8.97,9.0273,8.9629,8.9772,195500.0
2011-11-10 09:35:00,12.55,12.58,12.53,12.57,221500.0,8.9772,8.9986,8.9629,8.9915,221500.0
2011-11-10 09:40:00,12.58,12.62,12.57,12.59,180900.0,8.9986,9.0273,8.9915,9.0058,180900.0
2011-11-10 09:45:00,12.6,12.63,12.59,12.62,904500.0,9.013,9.0344,9.0058,9.0273,904500.0
2011-11-10 09:50:00,12.62,12.63,12.59,12.59,135700.0,9.0273,9.0344,9.0058,9.0058,135700.0
2011-11-10 09:55:00,12.59,12.63,12.58,12.62,512100.0,9.0058,9.0344,8.9986,9.0273,512100.0
2011-11-10 10:00:00,12.62,12.62,12.55,12.56,552600.0,9.0273,9.0273,8.9772,8.9843,552600.0
2011-11-10 10:05:00,12.57,12.6,12.55,12.56,518000.0,8.9915,9.013,8.9772,8.9843,518000.0
2011-11-10 10:10:00,12.56,12.58,12.55,12.57,232000.0,8.9843,8.9986,8.9772,8.9915,232000.0
2011-11-10 10:15:00,12.57,12.59,12.55,12.55,198200.0,8.9915,9.0058,8.9772,8.9772,198200.0
2011-11-10 10:20:00,12.56,12.57,12.54,12.55,187000.0,8.9843,8.9915,8.97,8.9772,187000.0
2011-11-10 10:25:00,12.56,12.58,12.55,12.57,80100.0,8.9843,8.9986,8.9772,8.9915,80100.0
2011-11-10 10:30:00,12.56,12.57,12.54,12.55,81400.0,8.9843,8.9915,8.97,8.9772,81400.0
2011-11-10 10:35:00,12.55,12.59,12.54,12.58,262500.0,8.9772,9.0058,8.97,8.9986,262500.0
2011-11-10 10:40:00,12.58,12.6,12.56,12.58,388400.0,8.9986,9.013,8.9843,8.9986,388400.0
2011-11-10 10:45:00,12.59,12.59,12.56,12.56,341700.0,9.0058,9.0058,8.9843,8.9843,341700.0
2011-11-10 10:50:00,12.57,12.6,12.56,12.6,87600.0,8.9915,9.013,8.9843,9.013,87600.0
2011-11-10 10:55:00,12.6,12.63,12.59,12.62,318400.0,9.013,9.0344,9.0058,9.0273,318400.0
2011-11-10 11:00:00,12.62,12.68,12.61,12.66,225600.0,9.0273,9.0702,9.0201,9.0559,225600.0
2011-11-10 11:05:00,12.66,12.67,12.65,12.67,44500.0,9.0559,9.063,9.0487,9.063,44500.0
2011-11-10 11:10:00,12.67,12.69,12.66,12.66,301900.0,9.063,9.0773,9.0559,9.0559,301900.0
2011-11-10 11:15:00,12.65,12.72,12.65,12.7,530900.0,9.0487,9.0988,9.0487,9.0845,530900.0
2011-11-10 11:20:00,12.7,12.74,12.69,12.73,148500.0,9.0845,9.1131,9.0773,9.1059,148500.0
2011-11-10 11:25:00,12.73,12.74,12.72,12.73,148800.0,9.1059,9.1131,9.0988,9.1059,148800.0
2011-11-10 11:30:00,12.73,12.73,12.71,12.71,252000.0,9.1059,9.1059,9.0916,9.0916,252000.0
2011-11-10 11:35:00,12.72,12.72,12.68,12.7,144800.0,9.0988,9.0988,9.0702,9.0845,144800.0
2011-11-10 11:40:00,12.7,12.72,12.69,12.71,208800.0,9.0845,9.0988,9.0773,9.0916,208800.0
2011-11-10 11:45:00,12.71,12.73,12.71,12.71,159400.0,9.0916,9.1059,9.0916,9.0916,159400.0
2011-11-10 11:50:00,12.72,12.72,12.71,12.72,35600.0,9.0988,9.0988,9.0916,9.0988,35600.0
2011-11-10 11:55:00,12.72,12.72,12.71,12.72,27500.0,9.0988,9.0988,9.0916,9.0988,27500.0
2011-11-10 12:00:00,12.71,12.72,12.69,12.72,165300.0,9.0916,9.0988,9.0773,9.0988,165300.0
2011-11-10 12:05:00,12.71,12.74,12.71,12.72,498500.0,9.0916,9.1131,9.0916,9.0988,498500.0
2011-11-10 12:10:00,12.72,12.72,12.68,12.68,305100.0,9.0988,9.0988,9.0702,9.0702,305100.0
2011-11-10 12:15:00,12.68,12.7,12.68,12.69,71600.0,9.0702,9.0845,9.0702,9.0773,71600.0
2011-11-10 12:20:00,12.69,12.7,12.69,12.7,12700.0,9.0773,9.0845,9.0773,9.0845,12700.0
2011-11-10 12:25:00,12.7,12.7,12.69,12.7,18300.0,9.0845,9.0845,9.0773,9.0845,18300.0
2011-11-10 12:30:00,12.69,12.7,12.67,12.68,175300.0,9.0773,9.0845,9.063,9.0702,175300.0
2011-11-10 12:35:00,12.68,12.68,12.67,12.68,12800.0,9.0702,9.0702,9.063,9.0702,12800.0
2011-11-10 12:40:00,12.68,12.68,12.67,12.68,12300.0,9.0702,9.0702,9.063,9.0702,12300.0
2011-11-10 12:45:00,12.68,12.69,12.67,12.69,139300.0,9.0702,9.0773,9.063,9.0773,139300.0
2011-11-10 12:50:00,12.68,12.71,12.68,12.7,586300.0,9.0702,9.0916,9.0702,9.0845,586300.0
2011-11-10 12:55:00,12.7,12.7,12.69,12.7,65500.0,9.0845,9.0845,9.0773,9.0845,65500.0
2011-11-10 13:00:00,12.69,12.72,12.69,12.7,386800.0,9.0773,9.0988,9.0773,9.0845,386800.0
2011-11-10 13:05:00,12.7,12.71,12.68,12.7,97000.0,9.0845,9.0916,9.0702,9.0845,97000.0
2011-11-10 13:10:00,12.7,12.73,12.7,12.73,208400.0,9.0845,9.1059,9.0845,9.1059,208400.0
2011-11-10 13:15:00,12.73,12.74,12.72,12.73,125700.0,9.1059,9.1131,9.0988,9.1059,125700.0
2011-11-10 13:20:00,12.73,12.75,12.72,12.73,83000.0,9.1059,9.1202,9.0988,9.1059,83000.0
2011-11-10 13:25:00,12.73,12.74,12.7,12.7,66900.0,9.1059,9.1131,9.0845,9.0845,66900.0
2011-11-10 13:30:00,12.7,12.73,12.7,12.73,63100.0,9.0845,9.1059,9.0845,9.1059,63100.0
2011-11-10 13:35:00,12.72,12.73,12.71,12.72,47700.0,9.0988,9.1059,9.0916,9.0988,47700.0
2011-11-10 13:40:00,12.71,12.75,12.71,12.72,86600.0,9.0916,9.1202,9.0916,9.0988,86600.0
2011-11-10 13:45:00,12.72,12.73,12.71,12.71,34200.0,9.0988,9.1059,9.0916,9.0916,34200.0
2011-11-10 13:50:00,12.71,12.72,12.7,12.71,78600.0,9.0916,9.0988,9.0845,9.0916,78600.0
2011-11-10 13:55:00,12.71,12.72,12.71,12.71,114400.0,9.0916,9.0988,9.0916,9.0916,114400.0
2011-11-10 14:00:00,12.72,12.72,12.67,12.68,263700.0,9.0988,9.0988,9.063,9.0702,263700.0
2011-11-10 14:05:00,12.67,12.7,12.66,12.68,151600.0,9.063,9.0845,9.0559,9.0702,151600.0
2011-11-10 14:10:00,12.68,12.71,12.68,12.71,27200.0,9.0702,9.0916,9.0702,9.0916,27200.0
2011-11-10 14:15:00,12.71,12.71,12.69,12.71,138700.0,9.0916,9.0916,9.0773,9.0916,138700.0
2011-11-10 14:20:00,12.7,12.71,12.68,12.7,108800.0,9.0845,9.0916,9.0702,9.0845,108800.0
2011-11-10 14:25:00,12.7,12.71,12.67,12.69,119100.0,9.0845,9.0916,9.063,9.0773,119100.0
2011-11-10 14:30:00,12.69,12.71,12.68,12.7,59600.0,9.0773,9.0916,9.0702,9.0845,59600.0
2011-11-10 14:35:00,12.7,12.71,12.69,12.69,106000.0,9.0845,9.0916,9.0773,9.0773,106000.0
2011-11-10 14:40:00,12.7,12.7,12.68,12.68,162900.0,9.0845,9.0845,9.0702,9.0702,162900.0
2011-11-10 14:45:00,12.68,12.69,12.68,12.69,70900.0,9.0702,9.0773,9.0702,9.0773,70900.0
2011-11-10 14:50:00,12.68,12.69,12.67,12.68,73000.0,9.0702,9.0773,9.063,9.0702,73000.0
2011-11-10 14:55:00,12.68,12.68,12.64,12.65,151300.0,9.0702,9.0702,9.0416,9.0487,151300.0
2011-11-10 15:00:00,12.65,12.67,12.64,12.67,60200.0,9.0487,9.063,9.0416,9.063,60200.0
2011-11-10 15:05:00,12.67,12.69,12.65,12.65,181900.0,9.063,9.0773,9.0487,9.0487,181900.0
2011-11-10 15:10:00,12.66,12.69,12.66,12.68,107300.0,9.0559,9.0773,9.0559,9.0702,107300.0
2011-11-10 15:15:00,12.68,12.68,12.66,12.68,68500.0,9.0702,9.0702,9.0559,9.0702,68500.0
2011-11-10 15:20:00,12.68,12.7,12.67,12.68,310800.0,9.0702,9.0845,9.063,9.0702,310800.0
2011-11-10 15:25:00,12.67,12.71,12.67,12.68,487300.0,9.063,9.0916,9.063,9.0702,487300.0
2011-11-10 15:30:00,12.69,12.69,12.66,12.67,285100.0,9.0773,9.0773,9.0559,9.063,285100.0
2011-11-10 15:35:00,12.67,12.68,12.64,12.67,380100.0,9.063,9.0702,9.0416,9.063,380100.0
2011-11-10 15:40:00,12.67,12.67,12.65,12.66,158800.0,9.063,9.063,9.0487,9.0559,158800.0
2011-11-10 15:45:00,12.66,12.67,12.65,12.65,156700.0,9.0559,9.063,9.0487,9.0487,156700.0
2011-11-10 15:50:00,12.65,12.68,12.65,12.67,176700.0,9.0487,9.0702,9.0487,9.063,176700.0
2011-11-10 15:55:00,12.66,12.67,12.66,12.67,142500.0,9.0559,9.063,9.0559,9.063,142500.0
2011-11-11 09:30:00,12.7,12.86,12.68,12.84,510500.0,9.0845,9.1989,9.0702,9.1846,510500.0
2011-11-11 09:35:00,12.84,12.85,12.83,12.84,160000.0,9.1846,9.1918,9.1775,9.1846,160000.0
2011-11-11 09:40:00,12.84,12.87,12.82,12.82,131700.0,9.1846,9.2061,9.1703,9.1703,131700.0
2011-11-11 09:45:00,12.83,12.83,12.79,12.81,52200.0,9.1775,9.1775,9.1489,9.1632,52200.0
2011-11-11 09:50:00,12.8,12.83,12.78,12.83,38000.0,9.156,9.1775,9.1417,9.1775,38000.0
2011-11-11 09:55:00,12.83,12.84,12.81,12.83,163300.0,9.1775,9.1846,9.1632,9.1775,163300.0
2011-11-11 10:00:00,12.83,12.91,12.82,12.9,113200.0,9.1775,9.2347,9.1703,9.2275,113200.0
2011-11-11 10:05:00,12.9,12.91,12.87,12.88,58500.0,9.2275,9.2347,9.2061,9.2132,58500.0
2011-11-11 10:10:00,12.87,12.88,12.85,12.85,73800.0,9.2061,9.2132,9.1918,9.1918,73800.0
2011-11-11 10:15:00,12.84,12.9,12.84,12.89,1266400.0,9.1846,9.2275,9.1846,9.2204,1266400.0
2011-11-11 10:20:00,12.9,12.9,12.89,12.9,139100.0,9.2275,9.2275,9.2204,9.2275,139100.0
2011-11-11 10:25:00,12.9,12.91,12.89,12.9,163100.0,9.2275,9.2347,9.2204,9.2275,163100.0
2011-11-11 10:30:00,12.9,12.93,12.9,12.93,59700.0,9.2275,9.249,9.2275,9.249,59700.0
2011-11-11 10:35:00,12.93,12.93,12.91,12.91,199600.0,9.249,9.249,9.2347,9.2347,199600.0
2011-11-11 10:40:00,12.92,12.93,12.91,12.93,71800.0,9.2419,9.249,9.2347,9.249,71800.0
2011-11-11 10:45:00,12.93,12.94,12.93,12.94,41300.0,9.249,9.2562,9.249,9.2562,41300.0
2011-11-11 10:50:00,12.93,12.94,12.93,12.94,25700.0,9.249,9.2562,9.249,9.2562,25700.0
2011-11-11 10:55:00,12.94,12.94,12.93,12.93,469000.0,9.2562,9.2562,9.249,9.249,469000.0
2011-11-11 11:00:00,12.93,12.94,12.92,12.93,137700.0,9.249,9.2562,9.2419,9.249,137700.0
2011-11-11 11:05:00,12.93,12.93,12.91,12.92,40800.0,9.249,9.249,9.2347,9.2419,40800.0
2011-11-11 11:10:00,12.91,12.93,12.91,12.93,236000.0,9.2347,9.249,9.2347,9.249,236000.0
2011-11-11 11:15:00,12.92,12.94,12.92,12.94,105200.0,9.2419,9.2562,9.2419,9.2562,105200.0
2011-11-11 11:20:00,12.93,12.94,12.93,12.93,30400.0,9.249,9.2562,9.249,9.249,30400.0
2011-11-11 11:25:00,12.94,12.94,12.93,12.94,103100.0,9.2562,9.2562,9.249,9.2562,103100.0
2011-11-11 11:30:00,12.93,12.94,12.93,12.94,8600.0,9.249,9.2562,9.249,9.2562,8600.0
2011-11-11 11:35:00,12.94,12.94,12.93,12.94,5800.0,9.2562,9.2562,9.249,9.2562,5800.0
2011-11-11 11:40:00,12.94,12.94,12.93,12.94,137000.0,9.2562,9.2562,9.249,9.2562,137000.0
2011-11-11 11:45:00,12.93,12.94,12.93,12.93,47600.0,9.249,9.2562,9.249,9.249,47600.0
2011-11-11 11:50:00,12.94,12.94,12.93,12.94,13700.0,9.2562,9.2562,9.249,9.2562,13700.0
2011-11-11 11:55:00,12.93,12.95,12.93,12.95,161900.0,9.249,9.2633,9.249,9.2633,161900.0
2011-11-11 12:00:00,12.95,12.95,12.94,12.94,67400.0,9.2633,9.2633,9.2562,9.2562,67400.0
2011-11-11 12:05:00,12.94,12.95,12.94,12.94,57400.0,9.2562,9.2633,9.2562,9.2562,57400.0
2011-11-11 12:10:00,12.95,12.95,12.94,12.94,24600.0,9.2633,9.2633,9.2562,9.2562,24600.0
2011-11-11 12:15:00,12.94,12.95,12.94,12.94,62100.0,9.2562,9.2633,9.2562,9.2562,62100.0
2011-11-11 12:20:00,12.94,12.95,12.94,12.94,406900.0,9.2562,9.2633,9.2562,9.2562,406900.0
2011-11-11 12:25:00,12.94,12.95,12.94,12.95,12300.0,9.2562,9.2633,9.2562,9.2633,12300.0
2011-11-11 12:30:00,12.95,12.95,12.94,12.94,648100.0,9.2633,9.2633,9.2562,9.2562,648100.0
2011-11-11 12:35:00,12.94,12.95,12.94,12.95,23400.0,9.2562,9.2633,9.2562,9.2633,23400.0
2011-11-11 12:40:00,12.95,12.95,12.94,12.95,56000.0,9.2633,9.2633,9.2562,9.2633,56000.0
2011-11-11 12:45:00,12.94,12.95,12.94,12.95,117600.0,9.2562,9.2633,9.2562,9.2633,117600.0
2011-11-11 12:50:00,12.95,12.95,12.94,12.95,16000.0,9.2633,9.2633,9.2562,9.2633,16000.0
2011-11-11 12:55:00,12.95,12.96,12.94,12.96,52500.0,9.2633,9.2705,9.2562,9.2705,52500.0
2011-11-11 13:00:00,12.96,12.99,12.95,12.98,96100.0,9.2705,9.2919,9.2633,9.2848,96100.0
2011-11-11 13:05:00,12.99,13.0,12.98,12.99,129600.0,9.2919,9.2991,9.2848,9.2919,129600.0
2011-11-11 13:10:00,12.99,12.99,12.98,12.99,75900.0,9.2919,9.2919,9.2848,9.2919,75900.0
2011-11-11 13:15:00,12.98,12.99,12.98,12.98,18300.0,9.2848,9.2919,9.2848,9.2848,18300.0
2011-11-11 13:20:00,12.98,12.99,12.98,12.98,25900.0,9.2848,9.2919,9.2848,9.2848,25900.0
2011-11-11 13:25:00,12.99,12.99,12.98,12.98,72000.0,9.2919,9.2919,9.2848,9.2848,72000.0
2011-11-11 13:30:00,12.98,13.0,12.98,12.99,42900.0,9.2848,9.2991,9.2848,9.2919,42900.0
2011-11-11 13:35:00,13.0,13.0,12.99,13.0,63400.0,9.2991,9.2991,9.2919,9.2991,63400.0
2011-11-11 13:40:00,12.99,13.0,12.99,13.0,34200.0,9.2919,9.2991,9.2919,9.2991,34200.0
2011-11-11 13:45:00,13.0,13.02,12.99,13.01,87600.0,9.2991,9.3134,9.2919,9.3062,87600.0
2011-11-11 13:50:00,13.01,13.01,12.99,12.99,47200.0,9.3062,9.3062,9.2919,9.2919,47200.0
2011-11-11 13:55:00,12.99,13.0,12.96,12.98,111000.0,9.2919,9.2991,9.2705,9.2848,111000.0
2011-11-11 14:00:00,12.97,13.0,12.97,12.99,90500.0,9.2776,9.2991,9.2776,9.2919,90500.0
2011-11-11 14:05:00,12.99,13.0,12.99,13.0,29300.0,9.2919,9.2991,9.2919,9.2991,29300.0
2011-11-11 14:10:00,13.0,13.01,12.99,13.01,31000.0,9.2991,9.3062,9.2919,9.3062,31000.0
2011-11-11 14:15:00,13.0,13.01,13.0,13.0,12400.0,9.2991,9.3062,9.2991,9.2991,12400.0
2011-11-11 14:20:00,13.01,13.01,13.0,13.01,127700.0,9.3062,9.3062,9.2991,9.3062,127700.0
2011-11-11 14:25:00,13.0,13.01,13.0,13.01,26100.0,9.2991,9.3062,9.2991,9.3062,26100.0
2011-11-11 14:30:00,13.01,13.01,13.0,13.01,34700.0,9.3062,9.3062,9.2991,9.3062,34700.0
2011-11-11 14:35:00,13.01,13.02,13.0,13.01,90300.0,9.3062,9.3134,9.2991,9.3062,90300.0
2011-11-11 14:40:00,13.01,13.01,13.0,13.01,22800.0,9.3062,9.3062,9.2991,9.3062,22800.0
2011-11-11 14:45:00,13.01,13.01,12.99,13.0,78500.0,9.3062,9.3062,9.2919,9.2991,78500.0
2011-11-11 14:50:00,13.0,13.0,12.99,13.0,34600.0,9.2991,9.2991,9.2919,9.2991,34600.0
2011-11-11 14:55:00,12.99,13.0,12.96,12.98,114500.0,9.2919,9.2991,9.2705,9.2848,114500.0
2011-11-11 15:00:00,12.97,12.99,12.96,12.99,143500.0,9.2776,9.2919,9.2705,9.2919,143500.0
2011-11-11 15:05:00,12.99,12.99,12.97,12.98,118400.0,9.2919,9.2919,9.2776,9.2848,118400.0
2011-11-11 15:10:00,12.98,12.98,12.97,12.97,41800.0,9.2848,9.2848,9.2776,9.2776,41800.0
2011-11-11 15:15:00,12.97,13.0,12.97,13.0,146000.0,9.2776,9.2991,9.2776,9.2991,146000.0
2011-11-11 15:20:00,13.0,13.0,12.98,12.99,136700.0,9.2991,9.2991,9.2848,9.2919,136700.0
2011-11-11 15:25:00,12.99,13.0,12.97,13.0,131300.0,9.2919,9.2991,9.2776,9.2991,131300.0
2011-11-11 15:30:00,13.0,13.0,12.99,13.0,27700.0,9.2991,9.2991,9.2919,9.2991,27700.0
2011-11-11 15:35:00,13.0,13.0,12.98,12.98,100700.0,9.2991,9.2991,9.2848,9.2848,100700.0
2011-11-11 15:40:00,12.99,12.99,12.95,12.95,285300.0,9.2919,9.2919,9.2633,9.2633,285300.0
2011-11-11 15:45:00,12.95,12.96,12.93,12.95,1045100.0,9.2633,9.2705,9.249,9.2633,1045100.0
2011-11-11 15:50:00,12.95,12.96,12.95,12.96,310600.0,9.2633,9.2705,9.2633,9.2705,310600.0
2011-11-11 15:55:00,12.96,12.98,12.95,12.95,1358000.0,9.2705,9.2848,9.2633,9.2633,1358000.0
2011-11-14 09:30:00,12.99,13.02,12.93,13.02,228900.0,9.2919,9.3134,9.249,9.3134,228900.0
2011-11-14 09:35:00,13.01,13.07,13.01,13.04,294700.0,9.3062,9.3492,9.3062,9.3277,294700.0
2011-11-14 09:40:00,13.04,13.06,13.03,13.04,227500.0,9.3277,9.342,9.3205,9.3277,227500.0
2011-11-14 09:45:00,13.03,13.05,13.01,13.04,239100.0,9.3205,9.3348,9.3062,9.3277,239100.0
2011-11-14 09:50:00,13.04,13.04,12.99,13.01,307200.0,9.3277,9.3277,9.2919,9.3062,307200.0
2011-11-14 09:55:00,13.0,13.04,13.0,13.02,98900.0,9.2991,9.3277,9.2991,9.3134,98900.0
2011-11-14 10:00:00,13.03,13.07,13.01,13.05,172300.0,9.3205,9.3492,9.3062,9.3348,172300.0
2011-11-14 10:05:00,13.05,13.07,13.04,13.05,105100.0,9.3348,9.3492,9.3277,9.3348,105100.0
2011-11-14 10:10:00,13.06,13.08,13.06,13.07,332500.0,9.342,9.3563,9.342,9.3492,332500.0
2011-11-14 10:15:00,13.07,13.07,13.03,13.04,122000.0,9.3492,9.3492,9.3205,9.3277,122000.0
2011-11-14 10:20:00,13.04,13.05,13.04,13.04,13100.0,9.3277,9.3348,9.3277,9.3277,13100.0
2011-11-14 10:25:00,13.05,13.06,13.04,13.04,105600.0,9.3348,9.342,9.3277,9.3277,105600.0
2011-11-14 10:30:00,13.04,13.04,13.02,13.03,91700.0,9.3277,9.3277,9.3134,9.3205,91700.0
2011-11-14 10:35:00,13.02,13.03,12.99,13.0,49300.0,9.3134,9.3205,9.2919,9.2991,49300.0
2011-11-14 10:40:00,13.0,13.0,12.96,12.99,142500.0,9.2991,9.2991,9.2705,9.2919,142500.0
2011-11-14 10:45:00,12.98,13.02,12.98,13.02,211900.0,9.2848,9.3134,9.2848,9.3134,211900.0
2011-11-14 10:50:00,13.02,13.06,13.01,13.06,29700.0,9.3134,9.342,9.3062,9.342,29700.0
2011-11-14 10:55:00,13.06,13.08,13.06,13.06,78500.0,9.342,9.3563,9.342,9.342,78500.0
2011-11-14 11:00:00,13.07,13.07,13.04,13.06,149200.0,9.3492,9.3492,9.3277,9.342,149200.0
2011-11-14 11:05:00,13.07,13.08,13.06,13.08,40700.0,9.3492,9.3563,9.342,9.3563,40700.0
2011-11-14 11:10:00,13.08,13.08,13.04,13.04,130100.0,9.3563,9.3563,9.3277,9.3277,130100.0
2011-11-14 11:15:00,13.04,13.04,13.03,13.03,25500.0,9.3277,9.3277,9.3205,9.3205,25500.0
2011-11-14 11:20:00,13.04,13.07,13.03,13.07,47000.0,9.3277,9.3492,9.3205,9.3492,47000.0
2011-11-14 11:25:00,13.07,13.08,13.06,13.08,63700.0,9.3492,9.3563,9.342,9.3563,63700.0
2011-11-14 11:30:00,13.07,13.09,13.07,13.07,98200.0,9.3492,9.3635,9.3492,9.3492,98200.0
2011-11-14 11:35:00,13.07,13.09,13.07,13.08,146800.0,9.3492,9.3635,9.3492,9.3563,146800.0
2011-11-14 11:40:00,13.08,13.08,13.06,13.06,68100.0,9.3563,9.3563,9.342,9.342,68100.0
2011-11-14 11:45:00,13.05,13.06,13.05,13.06,14600.0,9.3348,9.342,9.3348,9.342,14600.0
2011-11-14 11:50:00,13.06,13.07,13.04,13.04,88000.0,9.342,9.3492,9.3277,9.3277,88000.0
2011-11-14 11:55:00,13.04,13.05,13.02,13.04,53900.0,9.3277,9.3348,9.3134,9.3277,53900.0
2011-11-14 12:00:00,13.04,13.04,13.03,13.04,24200.0,9.3277,9.3277,9.3205,9.3277,24200.0
2011-11-14 12:05:00,13.03,13.05,13.03,13.04,77500.0,9.3205,9.3348,9.3205,9.3277,77500.0
2011-11-14 12:10:00,13.04,13.04,13.03,13.03,26200.0,9.3277,9.3277,9.3205,9.3205,26200.0
2011-11-14 12:15:00,13.03,13.04,13.01,13.01,237200.0,9.3205,9.3277,9.3062,9.3062,237200.0
2011-11-14 12:20:00,13.01,13.02,12.97,12.98,48400.0,9.3062,9.3134,9.2776,9.2848,48400.0
2011-11-14 12:25:00,12.97,13.0,12.97,13.0,63000.0,9.2776,9.2991,9.2776,9.2991,63000.0
2011-11-14 12:30:00,12.99,13.0,12.96,12.96,123800.0,9.2919,9.2991,9.2705,9.2705,123800.0
2011-11-14 12:35:00,12.96,13.0,12.96,13.0,165800.0,9.2705,9.2991,9.2705,9.2991,165800.0
2011-11-14 12:40:00,13.0,13.01,12.99,13.0,28300.0,9.2991,9.3062,9.2919,9.2991,28300.0
2011-11-14 12:45:00,13.01,13.01,13.0,13.01,20200.0,9.3062,9.3062,9.2991,9.3062,20200.0
2011-11-14 12:50:00,13.01,13.01,13.0,13.01,19800.0,9.3062,9.3062,9.2991,9.3062,19800.0
2011-11-14 12:55:00,13.0,13.01,12.99,13.0,165900.0,9.2991,9.3062,9.2919,9.2991,165900.0
2011-11-14 13:00:00,12.99,13.0,12.99,13.0,12800.0,9.2919,9.2991,9.2919,9.2991,12800.0
2011-11-14 13:05:00,12.99,13.0,12.99,12.99,16700.0,9.2919,9.2991,9.2919,9.2919,16700.0
2011-11-14 13:10:00,12.99,13.01,12.99,13.01,37100.0,9.2919,9.3062,9.2919,9.3062,37100.0
2011-11-14 13:15:00,13.0,13.02,13.0,13.02,40800.0,9.2991,9.3134,9.2991,9.3134,40800.0
2011-11-14 13:20:00,13.02,13.02,13.0,13.02,234400.0,9.3134,9.3134,9.2991,9.3134,234400.0
2011-11-14 13:25:00,13.02,13.02,13.01,13.01,12700.0,9.3134,9.3134,9.3062,9.3062,12700.0
2011-11-14 13:30:00,13.02,13.02,13.01,13.01,15700.0,9.3134,9.3134,9.3062,9.3062,15700.0
2011-11-14 13:35:00,13.01,13.03,13.01,13.03,77900.0,9.3062,9.3205,9.3062,9.3205,77900.0
2011-11-14 13:40:00,13.03,13.03,13.01,13.02,72700.0,9.3205,9.3205,9.3062,9.3134,72700.0
2011-11-14 13:45:00,13.02,13.02,13.0,13.0,31000.0,9.3134,9.3134,9.2991,9.2991,31000.0
2011-11-14 13:50:00,13.0,13.01,13.0,13.0,22100.0,9.2991,9.3062,9.2991,9.2991,22100.0
2011-11-14 13:55:00,13.01,13.01,12.98,12.99,49600.0,9.3062,9.3062,9.2848,9.2919,49600.0
2011-11-14 14:00:00,12.98,13.01,12.98,13.01,162700.0,9.2848,9.3062,9.2848,9.3062,162700.0
2011-11-14 14:05:00,13.01,13.01,13.0,13.01,12400.0,9.3062,9.3062,9.2991,9.3062,12400.0
2011-11-14 14:10:00,13.01,13.01,13.0,13.01,21800.0,9.3062,9.3062,9.2991,9.3062,21800.0
2011-11-14 14:15:00,13.01,13.01,12.99,12.99,55200.0,9.3062,9.3062,9.2919,9.2919,55200.0
2011-11-14 14:20:00,12.99,13.0,12.99,13.0,91300.0,9.2919,9.2991,9.2919,9.2991,91300.0
2011-11-14 14:25:00,13.0,13.01,12.99,13.0,246100.0,9.2991,9.3062,9.2919,9.2991,246100.0
2011-11-14 14:30:00,12.99,13.0,12.98,12.99,102300.0,9.2919,9.2991,9.2848,9.2919,102300.0
2011-11-14 14:35:00,12.98,13.0,12.98,13.0,33700.0,9.2848,9.2991,9.2848,9.2991,33700.0
2011-11-14 14:40:00,12.99,13.0,12.99,12.99,16200.0,9.2919,9.2991,9.2919,9.2919,16200.0
2011-11-14 14:45:00,13.0,13.0,12.98,12.98,143100.0,9.2991,9.2991,9.2848,9.2848,143100.0
2011-11-14 14:50:00,12.99,12.99,12.97,12.97,55700.0,9.2919,9.2919,9.2776,9.2776,55700.0
2011-11-14 14:55:00,12.98,12.98,12.95,12.95,72000.0,9.2848,9.2848,9.2633,9.2633,72000.0
2011-11-14 15:00:00,12.95,12.98,12.95,12.97,110000.0,9.2633,9.2848,9.2633,9.2776,110000.0
2011-11-14 15:05:00,12.98,12.98,12.97,12.98,30700.0,9.2848,9.2848,9.2776,9.2848,30700.0
2011-11-14 15:10:00,12.98,12.98,12.96,12.96,89500.0,9.2848,9.2848,9.2705,9.2705,89500.0
2011-11-14 15:15:00,12.96,12.97,12.94,12.95,76000.0,9.2705,9.2776,9.2562,9.2633,76000.0
2011-11-14 15:20:00,12.96,12.97,12.95,12.97,82800.0,9.2705,9.2776,9.2633,9.2776,82800.0
2011-11-14 15:25:00,12.97,12.99,12.96,12.98,149400.0,9.2776,9.2919,9.2705,9.2848,149400.0
2011-11-14 15:30:00,12.98,13.0,12.98,13.0,154500.0,9.2848,9.2991,9.2848,9.2991,154500.0
2011-11-14 15:35:00,13.0,13.01,12.98,13.0,181800.0,9.2991,9.3062,9.2848,9.2991,181800.0
2011-11-14 15:40:00,12.99,13.01,12.98,13.0,227400.0,9.2919,9.3062,9.2848,9.2991,227400.0
2011-11-14 15:45:00,13.0,13.01,12.99,13.01,156500.0,9.2991,9.3062,9.2919,9.3062,156500.0
2011-11-14 15:50:00,13.01,13.01,13.0,13.0,60200.0,9.3062,9.3062,9.2991,9.2991,60200.0
2011-11-14 15:55:00,13.0,13.01,12.97,13.0,741000.0,9.2991,9.3062,9.2776,9.2991,741000.0
2011-11-15 09:30:00,12.95,12.99,12.93,12.96,159500.0,9.2633,9.2919,9.249,9.2705,159500.0
2011-11-15 09:35:00,12.96,13.02,12.96,13.02,75300.0,9.2705,9.3134,9.2705,9.3134,75300.0
2011-11-15 09:40:00,13.01,13.02,12.95,12.95,67600.0,9.3062,9.3134,9.2633,9.2633,67600.0
2011-11-15 09:45:00,12.96,13.03,12.96,12.97,109900.0,9.2705,9.3205,9.2705,9.2776,109900.0
2011-11-15 09:50:00,12.98,13.01,12.98,13.0,64500.0,9.2848,9.3062,9.2848,9.2991,64500.0
2011-11-15 09:55:00,13.0,13.02,12.97,12.98,195500.0,9.2991,9.3134,9.2776,9.2848,195500.0
2011-11-15 10:00:00,12.98,12.99,12.94,12.95,78800.0,9.2848,9.2919,9.2562,9.2633,78800.0
2011-11-15 10:05:00,12.95,12.96,12.93,12.93,50200.0,9.2633,9.2705,9.249,9.249,50200.0
2011-11-15 10:10:00,12.94,12.95,12.87,12.88,136400.0,9.2562,9.2633,9.2061,9.2132,136400.0
2011-11-15 10:15:00,12.88,12.9,12.86,12.86,60200.0,9.2132,9.2275,9.1989,9.1989,60200.0
2011-11-15 10:20:00,12.87,12.93,12.86,12.92,166800.0,9.2061,9.249,9.1989,9.2419,166800.0
2011-11-15 10:25:00,12.91,12.94,12.91,12.94,27400.0,9.2347,9.2562,9.2347,9.2562,27400.0
2011-11-15 10:30:00,12.93,12.98,12.92,12.95,156100.0,9.249,9.2848,9.2419,9.2633,156100.0
2011-11-15 10:35:00,12.95,12.96,12.93,12.93,42100.0,9.2633,9.2705,9.249,9.249,42100.0
2011-11-15 10:40:00,12.93,12.96,12.92,12.96,84800.0,9.249,9.2705,9.2419,9.2705,84800.0
2011-11-15 10:45:00,12.96,12.97,12.94,12.94,78400.0,9.2705,9.2776,9.2562,9.2562,78400.0
2011-11-15 10:50:00,12.94,12.95,12.93,12.93,51500.0,9.2562,9.2633,9.249,9.249,51500.0
2011-11-15 10:55:00,12.93,12.94,12.9,12.9,78000.0,9.249,9.2562,9.2275,9.2275,78000.0
2011-11-15 11:00:00,12.9,12.93,12.89,12.92,115200.0,9.2275,9.249,9.2204,9.2419,115200.0
2011-11-15 11:05:00,12.93,12.93,12.9,12.91,159000.0,9.249,9.249,9.2275,9.2347,159000.0
2011-11-15 11:10:00,12.91,12.93,12.9,12.93,39800.0,9.2347,9.249,9.2275,9.249,39800.0
2011-11-15 11:15:00,12.93,12.93,12.87,12.87,95800.0,9.249,9.249,9.2061,9.2061,95800.0
2011-11-15 11:20:00,12.87,12.89,12.86,12.88,140300.0,9.2061,9.2204,9.1989,9.2132,140300.0
2011-11-15 11:25:00,12.88,12.9,12.88,12.89,62300.0,9.2132,9.2275,9.2132,9.2204,62300.0
2011-11-15 11:30:00,12.88,12.89,12.86,12.88,70800.0,9.2132,9.2204,9.1989,9.2132,70800.0
2011-11-15 11:35:00,12.88,12.88,12.86,12.87,120800.0,9.2132,9.2132,9.1989,9.2061,120800.0
2011-11-15 11:40:00,12.88,12.9,12.88,12.89,45700.0,9.2132,9.2275,9.2132,9.2204,45700.0
2011-11-15 11:45:00,12.9,12.9,12.88,12.89,34300.0,9.2275,9.2275,9.2132,9.2204,34300.0
2011-11-15 11:50:00,12.89,12.91,12.89,12.9,36700.0,9.2204,9.2347,9.2204,9.2275,36700.0
2011-11-15 11:55:00,12.9,12.94,12.89,12.93,80800.0,9.2275,9.2562,9.2204,9.249,80800.0
2011-11-15 12:00:00,12.93,12.94,12.92,12.94,51900.0,9.249,9.2562,9.2419,9.2562,51900.0
2011-11-15 12:05:00,12.94,12.96,12.94,12.94,31700.0,9.2562,9.2705,9.2562,9.2562,31700.0
2011-11-15 12:10:00,12.95,12.95,12.93,12.94,84300.0,9.2633,9.2633,9.249,9.2562,84300.0
2011-11-15 12:15:00,12.94,12.94,12.92,12.93,126400.0,9.2562,9.2562,9.2419,9.249,126400.0
2011-11-15 12:20:00,12.92,12.95,12.92,12.95,37000.0,9.2419,9.2633,9.2419,9.2633,37000.0
2011-11-15 12:25:00,12.94,12.97,12.94,12.96,97600.0,9.2562,9.2776,9.2562,9.2705,97600.0
2011-11-15 12:30:00,12.96,12.99,12.95,12.99,53400.0,9.2705,9.2919,9.2633,9.2919,53400.0
2011-11-15 12:35:00,12.99,13.0,12.98,12.98,92000.0,9.2919,9.2991,9.2848,9.2848,92000.0
2011-11-15 12:40:00,12.99,12.99,12.98,12.99,15100.0,9.2919,9.2919,9.2848,9.2919,15100.0
2011-11-15 12:45:00,12.99,12.99,12.95,12.97,123800.0,9.2919,9.2919,9.2633,9.2776,123800.0
2011-11-15 12:50:00,12.96,12.97,12.96,12.96,27400.0,9.2705,9.2776,9.2705,9.2705,27400.0
2011-11-15 12:55:00,12.97,12.99,12.96,12.99,83200.0,9.2776,9.2919,9.2705,9.2919,83200.0
2011-11-15 13:00:00,12.99,13.02,12.99,13.02,45200.0,9.2919,9.3134,9.2919,9.3134,45200.0
2011-11-15 13:05:00,13.01,13.02,12.96,12.98,232300.0,9.3062,9.3134,9.2705,9.2848,232300.0
2011-11-15 13:10:00,12.98,13.0,12.98,12.98,104000.0,9.2848,9.2991,9.2848,9.2848,104000.0
2011-11-15 13:15:00,12.99,13.0,12.98,12.99,15300.0,9.2919,9.2991,9.2848,9.2919,15300.0
2011-11-15 13:20:00,12.99,13.0,12.98,12.98,18500.0,9.2919,9.2991,9.2848,9.2848,18500.0
2011-11-15 13:25:00,12.98,13.01,12.98,13.01,111400.0,9.2848,9.3062,9.2848,9.3062,111400.0
2011-11-15 13:30:00,13.01,13.04,13.0,13.01,161100.0,9.3062,9.3277,9.2991,9.3062,161100.0
2011-11-15 13:35:00,13.01,13.05,13.01,13.02,150200.0,9.3062,9.3348,9.3062,9.3134,150200.0
2011-11-15 13:40:00,13.03,13.06,13.02,13.04,289600.0,9.3205,9.342,9.3134,9.3277,289600.0
2011-11-15 13:45:00,13.03,13.04,13.02,13.02,30300.0,9.3205,9.3277,9.3134,9.3134,30300.0
2011-11-15 13:50:00,13.03,13.04,13.02,13.02,75800.0,9.3205,9.3277,9.3134,9.3134,75800.0
2011-11-15 13:55:00,13.03,13.03,13.01,13.02,22200.0,9.3205,9.3205,9.3062,9.3134,22200.0
2011-11-15 14:00:00,13.02,13.04,13.02,13.04,32400.0,9.3134,9.3277,9.3134,9.3277,32400.0
2011-11-15 14:05:00,13.03,13.05,13.03,13.05,47200.0,9.3205,9.3348,9.3205,9.3348,47200.0
2011-11-15 14:10:00,13.05,13.06,13.04,13.04,60300.0,9.3348,9.342,9.3277,9.3277,60300.0
2011-11-15 14:15:00,13.04,13.05,13.02,13.02,101200.0,9.3277,9.3348,9.3134,9.3134,101200.0
2011-11-15 14:20:00,13.02,13.03,13.01,13.03,61900.0,9.3134,9.3205,9.3062,9.3205,61900.0
2011-11-15 14:25:00,13.02,13.03,13.01,13.02,29300.0,9.3134,9.3205,9.3062,9.3134,29300.0
2011-11-15 14:30:00,13.02,13.04,13.02,13.04,33300.0,9.3134,9.3277,9.3134,9.3277,33300.0
2011-11-15 14:35:00,13.04,13.04,13.01,13.02,59500.0,9.3277,9.3277,9.3062,9.3134,59500.0
2011-11-15 14:40:00,13.02,13.03,13.01,13.02,100000.0,9.3134,9.3205,9.3062,9.3134,100000.0
2011-11-15 14:45:00,13.02,13.02,13.01,13.02,18600.0,9.3134,9.3134,9.3062,9.3134,18600.0
2011-11-15 14:50:00,13.02,13.02,13.01,13.02,30700.0,9.3134,9.3134,9.3062,9.3134,30700.0
2011-11-15 14:55:00,13.01,13.03,13.01,13.03,31100.0,9.3062,9.3205,9.3062,9.3205,31100.0
2011-11-15 15:00:00,13.03,13.05,13.02,13.04,72200.0,9.3205,9.3348,9.3134,9.3277,72200.0
2011-11-15 15:05:00,13.05,13.05,13.03,13.03,158800.0,9.3348,9.3348,9.3205,9.3205,158800.0
2011-11-15 15:10:00,13.04,13.04,13.03,13.04,19000.0,9.3277,9.3277,9.3205,9.3277,19000.0
2011-11-15 15:15:00,13.04,13.05,13.03,13.04,68100.0,9.3277,9.3348,9.3205,9.3277,68100.0
2011-11-15 15:20:00,13.03,13.04,13.03,13.04,26700.0,9.3205,9.3277,9.3205,9.3277,26700.0
2011-11-15 15:25:00,13.04,13.08,13.03,13.07,1468000.0,9.3277,9.3563,9.3205,9.3492,1468000.0
2011-11-15 15:30:00,13.07,13.07,13.04,13.05,172800.0,9.3492,9.3492,9.3277,9.3348,172800.0
2011-11-15 15:35:00,13.04,13.07,13.04,13.06,165000.0,9.3277,9.3492,9.3277,9.342,165000.0
2011-11-15 15:40:00,13.06,13.07,13.05,13.06,360200.0,9.342,9.3492,9.3348,9.342,360200.0
2011-11-15 15:45:00,13.06,13.08,13.06,13.07,119100.0,9.342,9.3563,9.342,9.3492,119100.0
2011-11-15 15:50:00,13.08,13.08,13.06,13.07,264100.0,9.3563,9.3563,9.342,9.3492,264100.0
2011-11-15 15:55:00,13.06,13.07,13.04,13.07,1132500.0,9.342,9.3492,9.3277,9.3492,1132500.0
2011-11-16 09:30:00,12.95,12.99,12.89,12.94,154200.0,9.2633,9.2919,9.2204,9.2562,154200.0
2011-11-16 09:35:00,12.95,12.99,12.91,12.97,398600.0,9.2633,9.2919,9.2347,9.2776,398600.0
2011-11-16 09:40:00,12.98,12.99,12.95,12.96,224100.0,9.2848,9.2919,9.2633,9.2705,224100.0
2011-11-16 09:45:00,12.95,12.96,12.93,12.95,183200.0,9.2633,9.2705,9.249,9.2633,183200.0
2011-11-16 09:50:00,12.95,13.02,12.95,13.01,393800.0,9.2633,9.3134,9.2633,9.3062,393800.0
2011-11-16 09:55:00,13.0,13.02,12.97,13.01,132000.0,9.2991,9.3134,9.2776,9.3062,132000.0
2011-11-16 10:00:00,13.01,13.02,12.95,12.96,206500.0,9.3062,9.3134,9.2633,9.2705,206500.0
2011-11-16 10:05:00,12.95,12.96,12.93,12.94,66800.0,9.2633,9.2705,9.249,9.2562,66800.0
2011-11-16 10:10:00,12.93,12.95,12.92,12.93,84000.0,9.249,9.2633,9.2419,9.249,84000.0
2011-11-16 10:15:00,12.93,12.99,12.93,12.96,86400.0,9.249,9.2919,9.249,9.2705,86400.0
2011-11-16 10:20:00,12.96,12.98,12.93,12.95,70800.0,9.2705,9.2848,9.249,9.2633,70800.0
2011-11-16 10:25:00,12.95,12.97,12.92,12.92,91300.0,9.2633,9.2776,9.2419,9.2419,91300.0
2011-11-16 10:30:00,12.92,12.97,12.91,12.96,163500.0,9.2419,9.2776,9.2347,9.2705,163500.0
2011-11-16 10:35:00,12.96,12.98,12.95,12.96,76200.0,9.2705,9.2848,9.2633,9.2705,76200.0
2011-11-16 10:40:00,12.97,12.99,12.95,12.97,189200.0,9.2776,9.2919,9.2633,9.2776,189200.0
2011-11-16 10:45:00,12.97,12.98,12.95,12.95,208700.0,9.2776,9.2848,9.2633,9.2633,208700.0
2011-11-16 10:50:00,12.96,12.98,12.95,12.96,108900.0,9.2705,9.2848,9.2633,9.2705,108900.0
2011-11-16 10:55:00,12.96,12.97,12.94,12.97,84700.0,9.2705,9.2776,9.2562,9.2776,84700.0
2011-11-16 11:00:00,12.97,13.0,12.96,12.98,184500.0,9.2776,9.2991,9.2705,9.2848,184500.0
2011-11-16 11:05:00,12.97,12.99,12.97,12.98,94700.0,9.2776,9.2919,9.2776,9.2848,94700.0
2011-11-16 11:10:00,12.98,12.99,12.97,12.97,80900.0,9.2848,9.2919,9.2776,9.2776,80900.0
2011-11-16 11:15:00,12.98,12.98,12.95,12.96,105600.0,9.2848,9.2848,9.2633,9.2705,105600.0
2011-11-16 11:20:00,12.96,12.96,12.92,12.94,294600.0,9.2705,9.2705,9.2419,9.2562,294600.0
2011-11-16 11:25:00,12.94,12.95,12.94,12.95,99100.0,9.2562,9.2633,9.2562,9.2633,99100.0
2011-11-16 11:30:00,12.94,12.94,12.93,12.93,33400.0,9.2562,9.2562,9.249,9.249,33400.0
2011-11-16 11:35:00,12.94,12.94,12.91,12.92,169400.0,9.2562,9.2562,9.2347,9.2419,169400.0
2011-11-16 11:40:00,12.93,12.93,12.91,12.92,129500.0,9.249,9.249,9.2347,9.2419,129500.0
2011-11-16 11:45:00,12.92,12.93,12.9,12.91,86600.0,9.2419,9.249,9.2275,9.2347,86600.0
2011-11-16 11:50:00,12.91,12.91,12.89,12.89,37100.0,9.2347,9.2347,9.2204,9.2204,37100.0
2011-11-16 11:55:00,12.89,12.9,12.87,12.88,171200.0,9.2204,9.2275,9.2061,9.2132,171200.0
2011-11-16 12:00:00,12.88,12.89,12.87,12.88,41500.0,9.2132,9.2204,9.2061,9.2132,41500.0
2011-11-16 12:05:00,12.88,12.88,12.84,12.85,386700.0,9.2132,9.2132,9.1846,9.1918,386700.0
2011-11-16 12:10:00,12.85,12.86,12.83,12.84,434300.0,9.1918,9.1989,9.1775,9.1846,434300.0
2011-11-16 12:15:00,12.84,12.86,12.83,12.84,216400.0,9.1846,9.1989,9.1775,9.1846,216400.0
2011-11-16 12:20:00,12.85,12.85,12.84,12.85,335500.0,9.1918,9.1918,9.1846,9.1918,335500.0
2011-11-16 12:25:00,12.85,12.85,12.84,12.85,19500.0,9.1918,9.1918,9.1846,9.1918,19500.0
2011-11-16 12:30:00,12.85,12.85,12.84,12.85,24900.0,9.1918,9.1918,9.1846,9.1918,24900.0
2011-11-16 12:35:00,12.85,12.86,12.84,12.86,94300.0,9.1918,9.1989,9.1846,9.1989,94300.0
2011-11-16 12:40:00,12.86,12.88,12.85,12.85,185100.0,9.1989,9.2132,9.1918,9.1918,185100.0
2011-11-16 12:45:00,12.86,12.86,12.83,12.83,98300.0,9.1989,9.1989,9.1775,9.1775,98300.0
2011-11-16 12:50:00,12.84,12.84,12.8,12.83,177400.0,9.1846,9.1846,9.156,9.1775,177400.0
2011-11-16 12:55:00,12.83,12.83,12.82,12.82,18000.0,9.1775,9.1775,9.1703,9.1703,18000.0
2011-11-16 13:00:00,12.83,12.84,12.83,12.84,30400.0,9.1775,9.1846,9.1775,9.1846,30400.0
2011-11-16 13:05:00,12.84,12.85,12.83,12.84,102100.0,9.1846,9.1918,9.1775,9.1846,102100.0
2011-11-16 13:10:00,12.85,12.85,12.84,12.84,30400.0,9.1918,9.1918,9.1846,9.1846,30400.0
2011-11-16 13:15:00,12.85,12.85,12.84,12.84,92200.0,9.1918,9.1918,9.1846,9.1846,92200.0
2011-11-16 13:20:00,12.84,12.85,12.84,12.85,52600.0,9.1846,9.1918,9.1846,9.1918,52600.0
2011-11-16 13:25:00,12.85,12.86,12.84,12.84,175100.0,9.1918,9.1989,9.1846,9.1846,175100.0
2011-11-16 13:30:00,12.85,12.86,12.84,12.85,124500.0,9.1918,9.1989,9.1846,9.1918,124500.0
2011-11-16 13:35:00,12.86,12.86,12.85,12.86,13000.0,9.1989,9.1989,9.1918,9.1989,13000.0
2011-11-16 13:40:00,12.86,12.88,12.85,12.88,221800.0,9.1989,9.2132,9.1918,9.2132,221800.0
2011-11-16 13:45:00,12.88,12.88,12.87,12.88,9400.0,9.2132,9.2132,9.2061,9.2132,9400.0
2011-11-16 13:50:00,12.88,12.88,12.87,12.88,18700.0,9.2132,9.2132,9.2061,9.2132,18700.0
2011-11-16 13:55:00,12.87,12.89,12.87,12.88,161200.0,9.2061,9.2204,9.2061,9.2132,161200.0
2011-11-16 14:00:00,12.88,12.89,12.87,12.88,72800.0,9.2132,9.2204,9.2061,9.2132,72800.0
2011-11-16 14:05:00,12.88,12.89,12.87,12.87,49200.0,9.2132,9.2204,9.2061,9.2061,49200.0
2011-11-16 14:10:00,12.87,12.88,12.86,12.86,14000.0,9.2061,9.2132,9.1989,9.1989,14000.0
2011-11-16 14:15:00,12.87,12.87,12.86,12.87,13900.0,9.2061,9.2061,9.1989,9.2061,13900.0
2011-11-16 14:20:00,12.86,12.88,12.86,12.87,107400.0,9.1989,9.2132,9.1989,9.2061,107400.0
2011-11-16 14:25:00,12.86,12.87,12.85,12.85,45800.0,9.1989,9.2061,9.1918,9.1918,45800.0
2011-11-16 14:30:00,12.85,12.87,12.84,12.87,147800.0,9.1918,9.2061,9.1846,9.2061,147800.0
2011-11-16 14:35:00,12.87,12.89,12.86,12.89,62000.0,9.2061,9.2204,9.1989,9.2204,62000.0
2011-11-16 14:40:00,12.88,12.89,12.86,12.87,48800.0,9.2132,9.2204,9.1989,9.2061,48800.0
2011-11-16 14:45:00,12.87,12.87,12.84,12.86,143400.0,9.2061,9.2061,9.1846,9.1989,143400.0
2011-11-16 14:50:00,12.85,12.86,12.83,12.85,65300.0,9.1918,9.1989,9.1775,9.1918,65300.0
2011-11-16 14:55:00,12.84,12.85,12.82,12.83,74400.0,9.1846,9.1918,9.1703,9.1775,74400.0
2011-11-16 15:00:00,12.82,12.83,12.81,12.82,119000.0,9.1703,9.1775,9.1632,9.1703,119000.0
2011-11-16 15:05:00,12.82,12.83,12.81,12.83,142200.0,9.1703,9.1775,9.1632,9.1775,142200.0
2011-11-16 15:10:00,12.83,12.83,12.79,12.8,176100.0,9.1775,9.1775,9.1489,9.156,176100.0
2011-11-16 15:15:00,12.79,12.8,12.77,12.79,214700.0,9.1489,9.156,9.1346,9.1489,214700.0
2011-11-16 15:20:00,12.78,12.79,12.78,12.79,96900.0,9.1417,9.1489,9.1417,9.1489,96900.0
2011-11-16 15:25:00,12.79,12.81,12.78,12.81,273200.0,9.1489,9.1632,9.1417,9.1632,273200.0
2011-11-16 15:30:00,12.81,12.81,12.76,12.76,199900.0,9.1632,9.1632,9.1274,9.1274,199900.0
2011-11-16 15:35:00,12.76,12.8,12.73,12.8,360700.0,9.1274,9.156,9.1059,9.156,360700.0
2011-11-16 15:40:00,12.8,12.82,12.79,12.82,423400.0,9.156,9.1703,9.1489,9.1703,423400.0
2011-11-16 15:45:00,12.82,12.84,12.81,12.82,388500.0,9.1703,9.1846,9.1632,9.1703,388500.0
2011-11-16 15:50:00,12.81,12.82,12.77,12.8,717400.0,9.1632,9.1703,9.1346,9.156,717400.0
2011-11-16 15:55:00,12.8,12.8,12.74,12.76,930300.0,9.156,9.156,9.1131,9.1274,930300.0
2011-11-17 09:30:00,12.87,12.87,12.79,12.79,499400.0,9.2061,9.2061,9.1489,9.1489,499400.0
2011-11-17 09:35:00,12.83,12.84,12.79,12.81,343500.0,9.1775,9.1846,9.1489,9.1632,343500.0
2011-11-17 09:40:00,12.82,12.83,12.81,12.83,169900.0,9.1703,9.1775,9.1632,9.1775,169900.0
2011-11-17 09:45:00,12.83,12.83,12.72,12.76,421900.0,9.1775,9.1775,9.0988,9.1274,421900.0
2011-11-17 09:50:00,12.76,12.79,12.75,12.77,104300.0,9.1274,9.1489,9.1202,9.1346,104300.0
2011-11-17 09:55:00,12.77,12.83,12.77,12.81,91000.0,9.1346,9.1775,9.1346,9.1632,91000.0
2011-11-17 10:00:00,12.8,12.83,12.77,12.82,171600.0,9.156,9.1775,9.1346,9.1703,171600.0
2011-11-17 10:05:00,12.82,12.85,12.79,12.84,163700.0,9.1703,9.1918,9.1489,9.1846,163700.0
2011-11-17 10:10:00,12.84,12.84,12.8,12.8,70400.0,9.1846,9.1846,9.156,9.156,70400.0
2011-11-17 10:15:00,12.8,12.82,12.79,12.8,127200.0,9.156,9.1703,9.1489,9.156,127200.0
2011-11-17 10:20:00,12.81,12.83,12.76,12.79,244700.0,9.1632,9.1775,9.1274,9.1489,244700.0
2011-11-17 10:25:00,12.79,12.8,12.77,12.8,159200.0,9.1489,9.156,9.1346,9.156,159200.0
2011-11-17 10:30:00,12.8,12.81,12.77,12.79,63400.0,9.156,9.1632,9.1346,9.1489,63400.0
2011-11-17 10:35:00,12.8,12.83,12.78,12.8,87300.0,9.156,9.1775,9.1417,9.156,87300.0
2011-11-17 10:40:00,12.8,12.83,12.8,12.81,83100.0,9.156,9.1775,9.156,9.1632,83100.0
2011-11-17 10:45:00,12.81,12.82,12.79,12.79,68800.0,9.1632,9.1703,9.1489,9.1489,68800.0
2011-11-17 10:50:00,12.8,12.81,12.78,12.8,59900.0,9.156,9.1632,9.1417,9.156,59900.0
2011-11-17 10:55:00,12.8,12.81,12.77,12.78,91900.0,9.156,9.1632,9.1346,9.1417,91900.0
2011-11-17 11:00:00,12.77,12.78,12.73,12.74,106300.0,9.1346,9.1417,9.1059,9.1131,106300.0
2011-11-17 11:05:00,12.73,12.75,12.72,12.75,78200.0,9.1059,9.1202,9.0988,9.1202,78200.0
2011-11-17 11:10:00,12.75,12.76,12.73,12.76,59600.0,9.1202,9.1274,9.1059,9.1274,59600.0
2011-11-17 11:15:00,12.75,12.77,12.75,12.76,57500.0,9.1202,9.1346,9.1202,9.1274,57500.0
2011-11-17 11:20:00,12.76,12.77,12.75,12.76,127400.0,9.1274,9.1346,9.1202,9.1274,127400.0
2011-11-17 11:25:00,12.76,12.79,12.76,12.76,235500.0,9.1274,9.1489,9.1274,9.1274,235500.0
2011-11-17 11:30:00,12.76,12.81,12.76,12.79,194000.0,9.1274,9.1632,9.1274,9.1489,194000.0
2011-11-17 11:35:00,12.79,12.79,12.78,12.79,24700.0,9.1489,9.1489,9.1417,9.1489,24700.0
2011-11-17 11:40:00,12.79,12.83,12.79,12.82,76100.0,9.1489,9.1775,9.1489,9.1703,76100.0
2011-11-17 11:45:00,12.82,12.82,12.79,12.79,40300.0,9.1703,9.1703,9.1489,9.1489,40300.0
2011-11-17 11:50:00,12.79,12.83,12.78,12.79,190000.0,9.1489,9.1775,9.1417,9.1489,190000.0
2011-11-17 11:55:00,12.79,12.81,12.77,12.79,131700.0,9.1489,9.1632,9.1346,9.1489,131700.0
2011-11-17 12:00:00,12.8,12.81,12.77,12.78,76500.0,9.156,9.1632,9.1346,9.1417,76500.0
2011-11-17 12:05:00,12.78,12.79,12.75,12.76,79800.0,9.1417,9.1489,9.1202,9.1274,79800.0
2011-11-17 12:10:00,12.76,12.78,12.74,12.74,129900.0,9.1274,9.1417,9.1131,9.1131,129900.0
2011-11-17 12:15:00,12.74,12.76,12.74,12.76,42800.0,9.1131,9.1274,9.1131,9.1274,42800.0
2011-11-17 12:20:00,12.76,12.76,12.75,12.76,24400.0,9.1274,9.1274,9.1202,9.1274,24400.0
2011-11-17 12:25:00,12.75,12.76,12.71,12.71,119200.0,9.1202,9.1274,9.0916,9.0916,119200.0
2011-11-17 12:30:00,12.71,12.72,12.66,12.67,288300.0,9.0916,9.0988,9.0559,9.063,288300.0
2011-11-17 12:35:00,12.67,12.7,12.66,12.67,177600.0,9.063,9.0845,9.0559,9.063,177600.0
2011-11-17 12:40:00,12.67,12.71,12.64,12.71,202600.0,9.063,9.0916,9.0416,9.0916,202600.0
2011-11-17 12:45:00,12.71,12.72,12.69,12.71,211500.0,9.0916,9.0988,9.0773,9.0916,211500.0
2011-11-17 12:50:00,12.71,12.71,12.7,12.7,47300.0,9.0916,9.0916,9.0845,9.0845,47300.0
2011-11-17 12:55:00,12.7,12.71,12.66,12.69,232300.0,9.0845,9.0916,9.0559,9.0773,232300.0
2011-11-17 13:00:00,12.69,12.7,12.63,12.64,184200.0,9.0773,9.0845,9.0344,9.0416,184200.0
2011-11-17 13:05:00,12.65,12.67,12.63,12.65,239200.0,9.0487,9.063,9.0344,9.0487,239200.0
2011-11-17 13:10:00,12.65,12.69,12.64,12.69,44300.0,9.0487,9.0773,9.0416,9.0773,44300.0
2011-11-17 13:15:00,12.69,12.72,12.67,12.71,40500.0,9.0773,9.0988,9.063,9.0916,40500.0
2011-11-17 13:20:00,12.72,12.72,12.68,12.71,99700.0,9.0988,9.0988,9.0702,9.0916,99700.0
2011-11-17 13:25:00,12.71,12.72,12.67,12.69,114800.0,9.0916,9.0988,9.063,9.0773,114800.0
2011-11-17 13:30:00,12.7,12.7,12.67,12.68,58600.0,9.0845,9.0845,9.063,9.0702,58600.0
2011-11-17 13:35:00,12.67,12.7,12.67,12.68,64600.0,9.063,9.0845,9.063,9.0702,64600.0
2011-11-17 13:40:00,12.68,12.7,12.66,12.67,108100.0,9.0702,9.0845,9.0559,9.063,108100.0
2011-11-17 13:45:00,12.68,12.69,12.67,12.68,26200.0,9.0702,9.0773,9.063,9.0702,26200.0
2011-11-17 13:50:00,12.67,12.68,12.64,12.66,78200.0,9.063,9.0702,9.0416,9.0559,78200.0
2011-11-17 13:55:00,12.67,12.71,12.66,12.71,364100.0,9.063,9.0916,9.0559,9.0916,364100.0
2011-11-17 14:00:00,12.7,12.71,12.68,12.69,166900.0,9.0845,9.0916,9.0702,9.0773,166900.0
2011-11-17 14:05:00,12.69,12.71,12.68,12.7,53800.0,9.0773,9.0916,9.0702,9.0845,53800.0
2011-11-17 14:10:00,12.7,12.71,12.69,12.7,220700.0,9.0845,9.0916,9.0773,9.0845,220700.0
2011-11-17 14:15:00,12.7,12.7,12.67,12.68,150400.0,9.0845,9.0845,9.063,9.0702,150400.0
2011-11-17 14:20:00,12.68,12.69,12.67,12.68,66400.0,9.0702,9.0773,9.063,9.0702,66400.0
2011-11-17 14:25:00,12.67,12.69,12.65,12.69,79800.0,9.063,9.0773,9.0487,9.0773,79800.0
2011-11-17 14:30:00,12.69,12.7,12.65,12.66,178700.0,9.0773,9.0845,9.0487,9.0559,178700.0
2011-11-17 14:35:00,12.66,12.68,12.65,12.65,106400.0,9.0559,9.0702,9.0487,9.0487,106400.0
2011-11-17 14:40:00,12.65,12.67,12.65,12.66,30800.0,9.0487,9.063,9.0487,9.0559,30800.0
2011-11-17 14:45:00,12.67,12.69,12.65,12.66,300700.0,9.063,9.0773,9.0487,9.0559,300700.0
2011-11-17 14:50:00,12.67,12.68,12.65,12.66,90500.0,9.063,9.0702,9.0487,9.0559,90500.0
2011-11-17 14:55:00,12.65,12.66,12.63,12.65,64100.0,9.0487,9.0559,9.0344,9.0487,64100.0
2011-11-17 15:00:00,12.64,12.66,12.62,12.64,315800.0,9.0416,9.0559,9.0273,9.0416,315800.0
2011-11-17 15:05:00,12.63,12.64,12.62,12.62,79000.0,9.0344,9.0416,9.0273,9.0273,79000.0
2011-11-17 15:10:00,12.63,12.63,12.61,12.61,37700.0,9.0344,9.0344,9.0201,9.0201,37700.0
2011-11-17 15:15:00,12.62,12.63,12.61,12.62,136300.0,9.0273,9.0344,9.0201,9.0273,136300.0
2011-11-17 15:20:00,12.63,12.66,12.62,12.65,292400.0,9.0344,9.0559,9.0273,9.0487,292400.0
2011-11-17 15:25:00,12.65,12.66,12.64,12.66,99200.0,9.0487,9.0559,9.0416,9.0559,99200.0
2011-11-17 15:30:00,12.65,12.66,12.64,12.65,234200.0,9.0487,9.0559,9.0416,9.0487,234200.0
2011-11-17 15:35:00,12.64,12.67,12.64,12.67,174000.0,9.0416,9.063,9.0416,9.063,174000.0
2011-11-17 15:40:00,12.66,12.67,12.66,12.67,275600.0,9.0559,9.063,9.0559,9.063,275600.0
2011-11-17 15:45:00,12.66,12.71,12.66,12.68,321700.0,9.0559,9.0916,9.0559,9.0702,321700.0
2011-11-17 15:50:00,12.67,12.71,12.66,12.71,562500.0,9.063,9.0916,9.0559,9.0916,562500.0
2011-11-17 15:55:00,12.72,12.73,12.69,12.73,1022600.0,9.0988,9.1059,9.0773,9.1059,1022600.0
2011-11-18 09:30:00,12.72,12.72,12.64,12.64,454100.0,9.0988,9.0988,9.0416,9.0416,454100.0
2011-11-18 09:35:00,12.64,12.66,12.59,12.61,292500.0,9.0416,9.0559,9.0058,9.0201,292500.0
2011-11-18 09:40:00,12.61,12.63,12.58,12.58,112900.0,9.0201,9.0344,8.9986,8.9986,112900.0
2011-11-18 09:45:00,12.58,12.59,12.54,12.55,321200.0,8.9986,9.0058,8.97,8.9772,321200.0
2011-11-18 09:50:00,12.55,12.58,12.54,12.58,50100.0,8.9772,8.9986,8.97,8.9986,50100.0
2011-11-18 09:55:00,12.57,12.6,12.55,12.59,98100.0,8.9915,9.013,8.9772,9.0058,98100.0
2011-11-18 10:00:00,12.59,12.59,12.56,12.58,103500.0,9.0058,9.0058,8.9843,8.9986,103500.0
2011-11-18 10:05:00,12.59,12.59,12.54,12.55,96000.0,9.0058,9.0058,8.97,8.9772,96000.0
2011-11-18 10:10:00,12.55,12.6,12.54,12.58,160800.0,8.9772,9.013,8.97,8.9986,160800.0
2011-11-18 10:15:00,12.58,12.58,12.52,12.54,152100.0,8.9986,8.9986,8.9557,8.97,152100.0
2011-11-18 10:20:00,12.53,12.55,12.52,12.54,131500.0,8.9629,8.9772,8.9557,8.97,131500.0
2011-11-18 10:25:00,12.53,12.53,12.49,12.52,175900.0,8.9629,8.9629,8.9343,8.9557,175900.0
2011-11-18 10:30:00,12.52,12.56,12.52,12.55,53200.0,8.9557,8.9843,8.9557,8.9772,53200.0
2011-11-18 10:35:00,12.55,12.56,12.54,12.56,67600.0,8.9772,8.9843,8.97,8.9843,67600.0
2011-11-18 10:40:00,12.56,12.56,12.54,12.54,58900.0,8.9843,8.9843,8.97,8.97,58900.0
2011-11-18 10:45:00,12.54,12.56,12.54,12.55,134500.0,8.97,8.9843,8.97,8.9772,134500.0
2011-11-18 10:50:00,12.55,12.57,12.55,12.55,151600.0,8.9772,8.9915,8.9772,8.9772,151600.0
2011-11-18 10:55:00,12.55,12.56,12.53,12.53,59500.0,8.9772,8.9843,8.9629,8.9629,59500.0
2011-11-18 11:00:00,12.53,12.55,12.53,12.53,106700.0,8.9629,8.9772,8.9629,8.9629,106700.0
2011-11-18 11:05:00,12.53,12.54,12.51,12.51,174800.0,8.9629,8.97,8.9486,8.9486,174800.0
2011-11-18 11:10:00,12.52,12.53,12.52,12.53,85000.0,8.9557,8.9629,8.9557,8.9629,85000.0
2011-11-18 11:15:00,12.53,12.54,12.52,12.52,75200.0,8.9629,8.97,8.9557,8.9557,75200.0
2011-11-18 11:20:00,12.52,12.53,12.51,12.51,53700.0,8.9557,8.9629,8.9486,8.9486,53700.0
2011-11-18 11:25:00,12.51,12.53,12.5,12.52,231300.0,8.9486,8.9629,8.9414,8.9557,231300.0
2011-11-18 11:30:00,12.52,12.53,12.5,12.5,63700.0,8.9557,8.9629,8.9414,8.9414,63700.0
2011-11-18 11:35:00,12.5,12.51,12.5,12.51,73900.0,8.9414,8.9486,8.9414,8.9486,73900.0
2011-11-18 11:40:00,12.51,12.54,12.5,12.54,42300.0,8.9486,8.97,8.9414,8.97,42300.0
2011-11-18 11:45:00,12.54,12.54,12.49,12.51,96600.0,8.97,8.97,8.9343,8.9486,96600.0
2011-11-18 11:50:00,12.5,12.53,12.5,12.52,64800.0,8.9414,8.9629,8.9414,8.9557,64800.0
2011-11-18 11:55:00,12.53,12.54,12.52,12.52,67600.0,8.9629,8.97,8.9557,8.9557,67600.0
2011-11-18 12:00:00,12.52,12.53,12.49,12.51,52800.0,8.9557,8.9629,8.9343,8.9486,52800.0
2011-11-18 12:05:00,12.5,12.51,12.48,12.51,185300.0,8.9414,8.9486,8.9271,8.9486,185300.0
2011-11-18 12:10:00,12.51,12.53,12.5,12.51,73400.0,8.9486,8.9629,8.9414,8.9486,73400.0
2011-11-18 12:15:00,12.51,12.54,12.51,12.53,99700.0,8.9486,8.97,8.9486,8.9629,99700.0
2011-11-18 12:20:00,12.53,12.54,12.52,12.53,25700.0,8.9629,8.97,8.9557,8.9629,25700.0
2011-11-18 12:25:00,12.52,12.55,12.52,12.54,38400.0,8.9557,8.9772,8.9557,8.97,38400.0
2011-11-18 12:30:00,12.54,12.58,12.54,12.56,52200.0,8.97,8.9986,8.97,8.9843,52200.0
2011-11-18 12:35:00,12.56,12.57,12.56,12.56,11900.0,8.9843,8.9915,8.9843,8.9843,11900.0
2011-11-18 12:40:00,12.57,12.57,12.56,12.57,13200.0,8.9915,8.9915,8.9843,8.9915,13200.0
2011-11-18 12:45:00,12.57,12.58,12.56,12.58,47200.0,8.9915,8.9986,8.9843,8.9986,47200.0
2011-11-18 12:50:00,12.58,12.58,12.55,12.56,51700.0,8.9986,8.9986,8.9772,8.9843,51700.0
2011-11-18 12:55:00,12.55,12.57,12.54,12.54,201500.0,8.9772,8.9915,8.97,8.97,201500.0
2011-11-18 13:00:00,12.53,12.55,12.53,12.54,25800.0,8.9629,8.9772,8.9629,8.97,25800.0
2011-11-18 13:05:00,12.54,12.55,12.54,12.55,41200.0,8.97,8.9772,8.97,8.9772,41200.0
2011-11-18 13:10:00,12.55,12.55,12.55,12.55,9000.0,8.9772,8.9772,8.9772,8.9772,9000.0
2011-11-18 13:15:00,12.55,12.58,12.55,12.58,35900.0,8.9772,8.9986,8.9772,8.9986,35900.0
2011-11-18 13:20:00,12.58,12.58,12.56,12.56,33800.0,8.9986,8.9986,8.9843,8.9843,33800.0
2011-11-18 13:25:00,12.56,12.57,12.56,12.56,44200.0,8.9843,8.9915,8.9843,8.9843,44200.0
2011-11-18 13:30:00,12.57,12.58,12.56,12.58,30700.0,8.9915,8.9986,8.9843,8.9986,30700.0
2011-11-18 13:35:00,12.58,12.58,12.57,12.57,13100.0,8.9986,8.9986,8.9915,8.9915,13100.0
2011-11-18 13:40:00,12.57,12.58,12.56,12.56,46000.0,8.9915,8.9986,8.9843,8.9843,46000.0
2011-11-18 13:45:00,12.57,12.57,12.55,12.55,21500.0,8.9915,8.9915,8.9772,8.9772,21500.0
2011-11-18 13:50:00,12.55,12.58,12.54,12.58,96200.0,8.9772,8.9986,8.97,8.9986,96200.0
2011-11-18 13:55:00,12.58,12.58,12.56,12.57,27600.0,8.9986,8.9986,8.9843,8.9915,27600.0
2011-11-18 14:00:00,12.56,12.56,12.54,12.54,58200.0,8.9843,8.9843,8.97,8.97,58200.0
2011-11-18 14:05:00,12.54,12.55,12.54,12.54,28000.0,8.97,8.9772,8.97,8.97,28000.0
2011-11-18 14:10:00,12.54,12.59,12.53,12.59,73200.0,8.97,9.0058,8.9629,9.0058,73200.0
2011-11-18 14:15:00,12.59,12.64,12.59,12.62,505000.0,9.0058,9.0416,9.0058,9.0273,505000.0
2011-11-18 14:20:00,12.62,12.64,12.62,12.62,166500.0,9.0273,9.0416,9.0273,9.0273,166500.0
2011-11-18 14:25:00,12.63,12.66,12.61,12.64,177200.0,9.0344,9.0559,9.0201,9.0416,177200.0
2011-11-18 14:30:00,12.65,12.66,12.64,12.65,841600.0,9.0487,9.0559,9.0416,9.0487,841600.0
2011-11-18 14:35:00,12.64,12.67,12.64,12.65,120800.0,9.0416,9.063,9.0416,9.0487,120800.0
2011-11-18 14:40:00,12.65,12.66,12.64,12.65,76500.0,9.0487,9.0559,9.0416,9.0487,76500.0
2011-11-18 14:45:00,12.66,12.66,12.64,12.64,70700.0,9.0559,9.0559,9.0416,9.0416,70700.0
2011-11-18 14:50:00,12.64,12.67,12.63,12.66,174100.0,9.0416,9.063,9.0344,9.0559,174100.0
2011-11-18 14:55:00,12.66,12.68,12.64,12.65,197600.0,9.0559,9.0702,9.0416,9.0487,197600.0
2011-11-18 15:00:00,12.64,12.65,12.64,12.64,130500.0,9.0416,9.0487,9.0416,9.0416,130500.0
2011-11-18 15:05:00,12.64,12.65,12.63,12.65,86000.0,9.0416,9.0487,9.0344,9.0487,86000.0
2011-11-18 15:10:00,12.65,12.66,12.64,12.66,41500.0,9.0487,9.0559,9.0416,9.0559,41500.0
2011-11-18 15:15:00,12.66,12.71,12.64,12.71,288300.0,9.0559,9.0916,9.0416,9.0916,288300.0
2011-11-18 15:20:00,12.7,12.7,12.66,12.67,230900.0,9.0845,9.0845,9.0559,9.063,230900.0
2011-11-18 15:25:00,12.67,12.68,12.65,12.66,103400.0,9.063,9.0702,9.0487,9.0559,103400.0
2011-11-18 15:30:00,12.66,12.66,12.65,12.65,51200.0,9.0559,9.0559,9.0487,9.0487,51200.0
2011-11-18 15:35:00,12.65,12.67,12.64,12.66,206100.0,9.0487,9.063,9.0416,9.0559,206100.0
2011-11-18 15:40:00,12.66,12.67,12.65,12.66,199600.0,9.0559,9.063,9.0487,9.0559,199600.0
2011-11-18 15:45:00,12.66,12.68,12.65,12.67,203400.0,9.0559,9.0702,9.0487,9.063,203400.0
2011-11-18 15:50:00,12.67,12.68,12.65,12.66,339800.0,9.063,9.0702,9.0487,9.0559,339800.0
2011-11-18 15:55:00,12.66,12.66,12.63,12.65,671600.0,9.0559,9.0559,9.0344,9.0487,671600.0
2011-11-21 09:30:00,12.5,12.53,12.43,12.51,312100.0,8.9414,8.9629,8.8913,8.9486,312100.0
2011-11-21 09:35:00,12.51,12.53,12.47,12.49,305300.0,8.9486,8.9629,8.92,8.9343,305300.0
2011-11-21 09:40:00,12.5,12.51,12.45,12.45,461000.0,8.9414,8.9486,8.9057,8.9057,461000.0
2011-11-21 09:45:00,12.45,12.46,12.44,12.45,63800.0,8.9057,8.9128,8.8985,8.9057,63800.0
2011-11-21 09:50:00,12.45,12.45,12.37,12.38,212700.0,8.9057,8.9057,8.8484,8.8556,212700.0
2011-11-21 09:55:00,12.38,12.44,12.37,12.42,141600.0,8.8556,8.8985,8.8484,8.8842,141600.0
2011-11-21 10:00:00,12.43,12.46,12.42,12.43,117200.0,8.8913,8.9128,8.8842,8.8913,117200.0
2011-11-21 10:05:00,12.43,12.44,12.4,12.43,251100.0,8.8913,8.8985,8.8699,8.8913,251100.0
2011-11-21 10:10:00,12.43,12.45,12.43,12.43,108700.0,8.8913,8.9057,8.8913,8.8913,108700.0
2011-11-21 10:15:00,12.44,12.45,12.38,12.38,124300.0,8.8985,8.9057,8.8556,8.8556,124300.0
2011-11-21 10:20:00,12.38,12.4,12.37,12.4,84000.0,8.8556,8.8699,8.8484,8.8699,84000.0
2011-11-21 10:25:00,12.4,12.4,12.38,12.4,153700.0,8.8699,8.8699,8.8556,8.8699,153700.0
2011-11-21 10:30:00,12.39,12.41,12.37,12.41,155700.0,8.8627,8.877,8.8484,8.877,155700.0
2011-11-21 10:35:00,12.4,12.47,12.4,12.44,324300.0,8.8699,8.92,8.8699,8.8985,324300.0
2011-11-21 10:40:00,12.44,12.45,12.41,12.44,232200.0,8.8985,8.9057,8.877,8.8985,232200.0
2011-11-21 10:45:00,12.43,12.44,12.43,12.43,60400.0,8.8913,8.8985,8.8913,8.8913,60400.0
2011-11-21 10:50:00,12.44,12.44,12.39,12.39,176800.0,8.8985,8.8985,8.8627,8.8627,176800.0
2011-11-21 10:55:00,12.39,12.41,12.39,12.41,115400.0,8.8627,8.877,8.8627,8.877,115400.0
2011-11-21 11:00:00,12.4,12.42,12.39,12.42,108900.0,8.8699,8.8842,8.8627,8.8842,108900.0
2011-11-21 11:05:00,12.42,12.42,12.4,12.42,40400.0,8.8842,8.8842,8.8699,8.8842,40400.0
2011-11-21 11:10:00,12.42,12.45,12.4,12.45,168900.0,8.8842,8.9057,8.8699,8.9057,168900.0
2011-11-21 11:15:00,12.45,12.46,12.43,12.44,176500.0,8.9057,8.9128,8.8913,8.8985,176500.0
2011-11-21 11:20:00,12.45,12.48,12.44,12.45,222800.0,8.9057,8.9271,8.8985,8.9057,222800.0
2011-11-21 11:25:00,12.45,12.46,12.45,12.45,95800.0,8.9057,8.9128,8.9057,8.9057,95800.0
2011-11-21 11:30:00,12.46,12.48,12.45,12.48,127200.0,8.9128,8.9271,8.9057,8.9271,127200.0
2011-11-21 11:35:00,12.48,12.48,12.42,12.42,383100.0,8.9271,8.9271,8.8842,8.8842,383100.0
2011-11-21 11:40:00,12.42,12.44,12.42,12.43,275000.0,8.8842,8.8985,8.8842,8.8913,275000.0
2011-11-21 11:45:00,12.43,12.46,12.43,12.46,170500.0,8.8913,8.9128,8.8913,8.9128,170500.0
2011-11-21 11:50:00,12.45,12.5,12.45,12.49,198600.0,8.9057,8.9414,8.9057,8.9343,198600.0
2011-11-21 11:55:00,12.5,12.51,12.48,12.49,120800.0,8.9414,8.9486,8.9271,8.9343,120800.0
2011-11-21 12:00:00,12.49,12.53,12.48,12.51,110700.0,8.9343,8.9629,8.9271,8.9486,110700.0
2011-11-21 12:05:00,12.51,12.52,12.48,12.48,144400.0,8.9486,8.9557,8.9271,8.9271,144400.0
2011-11-21 12:10:00,12.48,12.51,12.47,12.5,81900.0,8.9271,8.9486,8.92,8.9414,81900.0
2011-11-21 12:15:00,12.51,12.51,12.45,12.45,90300.0,8.9486,8.9486,8.9057,8.9057,90300.0
2011-11-21 12:20:00,12.45,12.47,12.45,12.46,86100.0,8.9057,8.92,8.9057,8.9128,86100.0
2011-11-21 12:25:00,12.47,12.47,12.46,12.47,40500.0,8.92,8.92,8.9128,8.92,40500.0
2011-11-21 12:30:00,12.47,12.47,12.46,12.47,51200.0,8.92,8.92,8.9128,8.92,51200.0
2011-11-21 12:35:00,12.46,12.48,12.46,12.47,85200.0,8.9128,8.9271,8.9128,8.92,85200.0
2011-11-21 12:40:00,12.47,12.5,12.46,12.48,111200.0,8.92,8.9414,8.9128,8.9271,111200.0
2011-11-21 12:45:00,12.48,12.48,12.47,12.47,43700.0,8.9271,8.9271,8.92,8.92,43700.0
2011-11-21 12:50:00,12.47,12.49,12.46,12.48,81100.0,8.92,8.9343,8.9128,8.9271,81100.0
2011-11-21 12:55:00,12.48,12.5,12.47,12.48,102600.0,8.9271,8.9414,8.92,8.9271,102600.0
2011-11-21 13:00:00,12.49,12.49,12.47,12.48,76300.0,8.9343,8.9343,8.92,8.9271,76300.0
2011-11-21 13:05:00,12.49,12.53,12.48,12.53,87300.0,8.9343,8.9629,8.9271,8.9629,87300.0
2011-11-21 13:10:00,12.53,12.53,12.5,12.51,79800.0,8.9629,8.9629,8.9414,8.9486,79800.0
2011-11-21 13:15:00,12.51,12.51,12.49,12.49,77600.0,8.9486,8.9486,8.9343,8.9343,77600.0
2011-11-21 13:20:00,12.5,12.5,12.49,12.49,99300.0,8.9414,8.9414,8.9343,8.9343,99300.0
2011-11-21 13:25:00,12.5,12.52,12.46,12.47,205300.0,8.9414,8.9557,8.9128,8.92,205300.0
2011-11-21 13:30:00,12.46,12.47,12.46,12.46,26000.0,8.9128,8.92,8.9128,8.9128,26000.0
2011-11-21 13:35:00,12.46,12.47,12.43,12.43,89300.0,8.9128,8.92,8.8913,8.8913,89300.0
2011-11-21 13:40:00,12.43,12.43,12.4,12.4,105900.0,8.8913,8.8913,8.8699,8.8699,105900.0
2011-11-21 13:45:00,12.4,12.45,12.4,12.45,336200.0,8.8699,8.9057,8.8699,8.9057,336200.0
2011-11-21 13:50:00,12.44,12.45,12.43,12.44,182700.0,8.8985,8.9057,8.8913,8.8985,182700.0
2011-11-21 13:55:00,12.44,12.45,12.4,12.4,102300.0,8.8985,8.9057,8.8699,8.8699,102300.0
2011-11-21 14:00:00,12.4,12.44,12.39,12.44,90800.0,8.8699,8.8985,8.8627,8.8985,90800.0
2011-11-21 14:05:00,12.43,12.45,12.42,12.44,138700.0,8.8913,8.9057,8.8842,8.8985,138700.0
2011-11-21 14:10:00,12.44,12.51,12.44,12.51,227600.0,8.8985,8.9486,8.8985,8.9486,227600.0
2011-11-21 14:15:00,12.5,12.54,12.5,12.51,181000.0,8.9414,8.97,8.9414,8.9486,181000.0
2011-11-21 14:20:00,12.51,12.52,12.49,12.49,66500.0,8.9486,8.9557,8.9343,8.9343,66500.0
2011-11-21 14:25:00,12.5,12.53,12.49,12.53,142800.0,8.9414,8.9629,8.9343,8.9629,142800.0
2011-11-21 14:30:00,12.52,12.53,12.52,12.53,52400.0,8.9557,8.9629,8.9557,8.9629,52400.0
2011-11-21 14:35:00,12.52,12.54,12.51,12.51,115700.0,8.9557,8.97,8.9486,8.9486,115700.0
2011-11-21 14:40:00,12.51,12.53,12.5,12.53,93100.0,8.9486,8.9629,8.9414,8.9629,93100.0
2011-11-21 14:45:00,12.53,12.56,12.52,12.54,202400.0,8.9629,8.9843,8.9557,8.97,202400.0
2011-11-21 14:50:00,12.54,12.54,12.5,12.5,70400.0,8.97,8.97,8.9414,8.9414,70400.0
2011-11-21 14:55:00,12.5,12.51,12.5,12.51,79400.0,8.9414,8.9486,8.9414,8.9486,79400.0
2011-11-21 15:00:00,12.51,12.52,12.49,12.5,234400.0,8.9486,8.9557,8.9343,8.9414,234400.0
2011-11-21 15:05:00,12.5,12.52,12.5,12.52,131500.0,8.9414,8.9557,8.9414,8.9557,131500.0
2011-11-21 15:10:00,12.52,12.54,12.51,12.53,92700.0,8.9557,8.97,8.9486,8.9629,92700.0
2011-11-21 15:15:00,12.54,12.57,12.52,12.57,168500.0,8.97,8.9915,8.9557,8.9915,168500.0
2011-11-21 15:20:00,12.57,12.6,12.55,12.56,340900.0,8.9915,9.013,8.9772,8.9843,340900.0
2011-11-21 15:25:00,12.57,12.61,12.56,12.6,183700.0,8.9915,9.0201,8.9843,9.013,183700.0
2011-11-21 15:30:00,12.6,12.6,12.56,12.57,211600.0,9.013,9.013,8.9843,8.9915,211600.0
2011-11-21 15:35:00,12.57,12.62,12.57,12.61,482700.0,8.9915,9.0273,8.9915,9.0201,482700.0
2011-11-21 15:40:00,12.6,12.61,12.56,12.6,699600.0,9.013,9.0201,8.9843,9.013,699600.0
2011-11-21 15:45:00,12.6,12.62,12.58,12.6,592400.0,9.013,9.0273,8.9986,9.013,592400.0
2011-11-21 15:50:00,12.6,12.61,12.56,12.56,1395000.0,9.013,9.0201,8.9843,8.9843,1395000.0
2011-11-21 15:55:00,12.56,12.57,12.56,12.56,567700.0,8.9843,8.9915,8.9843,8.9843,567700.0
2011-11-22 09:30:00,12.56,12.64,12.48,12.57,483100.0,8.9843,9.0416,8.9271,8.9915,483100.0
2011-11-22 09:35:00,12.57,12.6,12.54,12.57,227000.0,8.9915,9.013,8.97,8.9915,227000.0
2011-11-22 09:40:00,12.56,12.6,12.56,12.59,255700.0,8.9843,9.013,8.9843,9.0058,255700.0
2011-11-22 09:45:00,12.59,12.64,12.57,12.62,303300.0,9.0058,9.0416,8.9915,9.0273,303300.0
2011-11-22 09:50:00,12.62,12.62,12.58,12.6,87600.0,9.0273,9.0273,8.9986,9.013,87600.0
2011-11-22 09:55:00,12.6,12.6,12.56,12.57,142600.0,9.013,9.013,8.9843,8.9915,142600.0
2011-11-22 10:00:00,12.57,12.58,12.5,12.54,390900.0,8.9915,8.9986,8.9414,8.97,390900.0
2011-11-22 10:05:00,12.53,12.55,12.52,12.54,212000.0,8.9629,8.9772,8.9557,8.97,212000.0
2011-11-22 10:10:00,12.54,12.55,12.53,12.54,249700.0,8.97,8.9772,8.9629,8.97,249700.0
2011-11-22 10:15:00,12.55,12.63,12.55,12.62,458400.0,8.9772,9.0344,8.9772,9.0273,458400.0
2011-11-22 10:20:00,12.62,12.62,12.59,12.6,77600.0,9.0273,9.0273,9.0058,9.013,77600.0
2011-11-22 10:25:00,12.59,12.63,12.59,12.6,599500.0,9.0058,9.0344,9.0058,9.013,599500.0
2011-11-22 10:30:00,12.59,12.6,12.58,12.58,38900.0,9.0058,9.013,8.9986,8.9986,38900.0
2011-11-22 10:35:00,12.57,12.58,12.54,12.54,43600.0,8.9915,8.9986,8.97,8.97,43600.0
2011-11-22 10:40:00,12.54,12.57,12.53,12.54,441700.0,8.97,8.9915,8.9629,8.97,441700.0
2011-11-22 10:45:00,12.53,12.55,12.48,12.5,326100.0,8.9629,8.9772,8.9271,8.9414,326100.0
2011-11-22 10:50:00,12.5,12.56,12.5,12.55,265200.0,8.9414,8.9843,8.9414,8.9772,265200.0
2011-11-22 10:55:00,12.54,12.56,12.53,12.55,325500.0,8.97,8.9843,8.9629,8.9772,325500.0
2011-11-22 11:00:00,12.56,12.56,12.53,12.56,134000.0,8.9843,8.9843,8.9629,8.9843,134000.0
2011-11-22 11:05:00,12.55,12.6,12.55,12.57,541200.0,8.9772,9.013,8.9772,8.9915,541200.0
2011-11-22 11:10:00,12.57,12.58,12.57,12.57,77200.0,8.9915,8.9986,8.9915,8.9915,77200.0
2011-11-22 11:15:00,12.57,12.58,12.57,12.58,132500.0,8.9915,8.9986,8.9915,8.9986,132500.0
2011-11-22 11:20:00,12.57,12.58,12.55,12.55,219500.0,8.9915,8.9986,8.9772,8.9772,219500.0
2011-11-22 11:25:00,12.55,12.56,12.55,12.55,66900.0,8.9772,8.9843,8.9772,8.9772,66900.0
2011-11-22 11:30:00,12.55,12.55,12.52,12.52,143600.0,8.9772,8.9772,8.9557,8.9557,143600.0
2011-11-22 11:35:00,12.52,12.54,12.52,12.53,78300.0,8.9557,8.97,8.9557,8.9629,78300.0
2011-11-22 11:40:00,12.53,12.54,12.51,12.54,175000.0,8.9629,8.97,8.9486,8.97,175000.0
2011-11-22 11:45:00,12.53,12.56,12.53,12.55,60700.0,8.9629,8.9843,8.9629,8.9772,60700.0
2011-11-22 11:50:00,12.56,12.59,12.55,12.59,49300.0,8.9843,9.0058,8.9772,9.0058,49300.0
2011-11-22 11:55:00,12.58,12.6,12.58,12.6,68500.0,8.9986,9.013,8.9986,9.013,68500.0
2011-11-22 12:00:00,12.6,12.6,12.55,12.55,598300.0,9.013,9.013,8.9772,8.9772,598300.0
2011-11-22 12:05:00,12.55,12.58,12.55,12.57,594600.0,8.9772,8.9986,8.9772,8.9915,594600.0
2011-11-22 12:10:00,12.57,12.57,12.55,12.55,52300.0,8.9915,8.9915,8.9772,8.9772,52300.0
2011-11-22 12:15:00,12.55,12.56,12.54,12.56,863800.0,8.9772,8.9843,8.97,8.9843,863800.0
2011-11-22 12:20:00,12.56,12.56,12.54,12.54,100600.0,8.9843,8.9843,8.97,8.97,100600.0
2011-11-22 12:25:00,12.54,12.55,12.5,12.53,375900.0,8.97,8.9772,8.9414,8.9629,375900.0
2011-11-22 12:30:00,12.54,12.54,12.53,12.54,76900.0,8.97,8.97,8.9629,8.97,76900.0
2011-11-22 12:35:00,12.54,12.55,12.53,12.53,176700.0,8.97,8.9772,8.9629,8.9629,176700.0
2011-11-22 12:40:00,12.53,12.54,12.51,12.51,112200.0,8.9629,8.97,8.9486,8.9486,112200.0
2011-11-22 12:45:00,12.51,12.52,12.51,12.51,29200.0,8.9486,8.9557,8.9486,8.9486,29200.0
2011-11-22 12:50:00,12.51,12.55,12.51,12.53,219600.0,8.9486,8.9772,8.9486,8.9629,219600.0
2011-11-22 12:55:00,12.54,12.56,12.53,12.55,407600.0,8.97,8.9843,8.9629,8.9772,407600.0
2011-11-22 13:00:00,12.55,12.56,12.55,12.56,64000.0,8.9772,8.9843,8.9772,8.9843,64000.0
2011-11-22 13:05:00,12.55,12.56,12.54,12.56,226600.0,8.9772,8.9843,8.97,8.9843,226600.0
2011-11-22 13:10:00,12.55,12.56,12.54,12.56,172900.0,8.9772,8.9843,8.97,8.9843,172900.0
2011-11-22 13:15:00,12.56,12.58,12.55,12.57,133200.0,8.9843,8.9986,8.9772,8.9915,133200.0
2011-11-22 13:20:00,12.57,12.59,12.56,12.56,128800.0,8.9915,9.0058,8.9843,8.9843,128800.0
2011-11-22 13:25:00,12.56,12.57,12.56,12.56,23300.0,8.9843,8.9915,8.9843,8.9843,23300.0
2011-11-22 13:30:00,12.56,12.57,12.56,12.56,31600.0,8.9843,8.9915,8.9843,8.9843,31600.0
2011-11-22 13:35:00,12.57,12.57,12.56,12.56,80300.0,8.9915,8.9915,8.9843,8.9843,80300.0
2011-11-22 13:40:00,12.56,12.58,12.55,12.55,95400.0,8.9843,8.9986,8.9772,8.9772,95400.0
2011-11-22 13:45:00,12.55,12.57,12.55,12.57,108200.0,8.9772,8.9915,8.9772,8.9915,108200.0
2011-11-22 13:50:00,12.56,12.57,12.56,12.57,37600.0,8.9843,8.9915,8.9843,8.9915,37600.0
2011-11-22 13:55:00,12.56,12.57,12.55,12.56,82100.0,8.9843,8.9915,8.9772,8.9843,82100.0
2011-11-22 14:00:00,12.55,12.57,12.55,12.56,138900.0,8.9772,8.9915,8.9772,8.9843,138900.0
2011-11-22 14:05:00,12.55,12.57,12.55,12.57,54300.0,8.9772,8.9915,8.9772,8.9915,54300.0
2011-11-22 14:10:00,12.57,12.59,12.57,12.59,87100.0,8.9915,9.0058,8.9915,9.0058,87100.0
2011-11-22 14:15:00,12.58,12.59,12.58,12.59,54200.0,8.9986,9.0058,8.9986,9.0058,54200.0
2011-11-22 14:20:00,12.58,12.59,12.55,12.55,332500.0,8.9986,9.0058,8.9772,8.9772,332500.0
2011-11-22 14:25:00,12.55,12.57,12.55,12.57,63600.0,8.9772,8.9915,8.9772,8.9915,63600.0
2011-11-22 14:30:00,12.56,12.57,12.56,12.56,46200.0,8.9843,8.9915,8.9843,8.9843,46200.0
2011-11-22 14:35:00,12.57,12.58,12.56,12.56,104000.0,8.9915,8.9986,8.9843,8.9843,104000.0
2011-11-22 14:40:00,12.57,12.58,12.56,12.58,97400.0,8.9915,8.9986,8.9843,8.9986,97400.0
2011-11-22 14:45:00,12.58,12.6,12.57,12.58,122600.0,8.9986,9.013,8.9915,8.9986,122600.0
2011-11-22 14:50:00,12.59,12.59,12.56,12.56,133100.0,9.0058,9.0058,8.9843,8.9843,133100.0
2011-11-22 14:55:00,12.56,12.57,12.54,12.55,494400.0,8.9843,8.9915,8.97,8.9772,494400.0
2011-11-22 15:00:00,12.56,12.56,12.55,12.56,26500.0,8.9843,8.9843,8.9772,8.9843,26500.0
2011-11-22 15:05:00,12.56,12.57,12.55,12.56,74500.0,8.9843,8.9915,8.9772,8.9843,74500.0
2011-11-22 15:10:00,12.57,12.57,12.56,12.57,54200.0,8.9915,8.9915,8.9843,8.9915,54200.0
2011-11-22 15:15:00,12.57,12.59,12.56,12.58,177100.0,8.9915,9.0058,8.9843,8.9986,177100.0
2011-11-22 15:20:00,12.57,12.59,12.57,12.59,86200.0,8.9915,9.0058,8.9915,9.0058,86200.0
2011-11-22 15:25:00,12.59,12.6,12.58,12.58,263500.0,9.0058,9.013,8.9986,8.9986,263500.0
2011-11-22 15:30:00,12.58,12.59,12.56,12.56,142800.0,8.9986,9.0058,8.9843,8.9843,142800.0
2011-11-22 15:35:00,12.56,12.57,12.54,12.54,98800.0,8.9843,8.9915,8.97,8.97,98800.0
2011-11-22 15:40:00,12.54,12.57,12.54,12.56,155600.0,8.97,8.9915,8.97,8.9843,155600.0
2011-11-22 15:45:00,12.56,12.59,12.55,12.57,368400.0,8.9843,9.0058,8.9772,8.9915,368400.0
2011-11-22 15:50:00,12.58,12.58,12.55,12.55,172800.0,8.9986,8.9986,8.9772,8.9772,172800.0
2011-11-22 15:55:00,12.56,12.57,12.55,12.56,338500.0,8.9843,8.9915,8.9772,8.9843,338500.0
2011-11-23 09:30:00,12.35,12.41,12.33,12.38,218000.0,8.8341,8.877,8.8198,8.8556,218000.0
2011-11-23 09:35:00,12.37,12.39,12.35,12.35,95600.0,8.8484,8.8627,8.8341,8.8341,95600.0
2011-11-23 09:40:00,12.35,12.36,12.32,12.34,273300.0,8.8341,8.8413,8.8127,8.827,273300.0
2011-11-23 09:45:00,12.34,12.34,12.33,12.34,42000.0,8.827,8.827,8.8198,8.827,42000.0
2011-11-23 09:50:00,12.34,12.37,12.3,12.36,185600.0,8.827,8.8484,8.7984,8.8413,185600.0
2011-11-23 09:55:00,12.36,12.36,12.31,12.31,110400.0,8.8413,8.8413,8.8055,8.8055,110400.0
2011-11-23 10:00:00,12.31,12.31,12.27,12.28,129700.0,8.8055,8.8055,8.7769,8.7841,129700.0
2011-11-23 10:05:00,12.27,12.28,12.23,12.24,227600.0,8.7769,8.7841,8.7483,8.7554,227600.0
2011-11-23 10:10:00,12.23,12.24,12.22,12.22,493000.0,8.7483,8.7554,8.7411,8.7411,493000.0
2011-11-23 10:15:00,12.23,12.23,12.2,12.21,80100.0,8.7483,8.7483,8.7268,8.734,80100.0
2011-11-23 10:20:00,12.21,12.22,12.2,12.22,70400.0,8.734,8.7411,8.7268,8.7411,70400.0
2011-11-23 10:25:00,12.21,12.22,12.18,12.18,103000.0,8.734,8.7411,8.7125,8.7125,103000.0
2011-11-23 10:30:00,12.19,12.19,12.14,12.18,524500.0,8.7197,8.7197,8.6839,8.7125,524500.0
2011-11-23 10:35:00,12.18,12.23,12.18,12.2,335100.0,8.7125,8.7483,8.7125,8.7268,335100.0
2011-11-23 10:40:00,12.21,12.21,12.19,12.19,35200.0,8.734,8.734,8.7197,8.7197,35200.0
2011-11-23 10:45:00,12.19,12.21,12.19,12.21,46500.0,8.7197,8.734,8.7197,8.734,46500.0
2011-11-23 10:50:00,12.2,12.21,12.2,12.21,110200.0,8.7268,8.734,8.7268,8.734,110200.0
2011-11-23 10:55:00,12.2,12.21,12.18,12.2,185700.0,8.7268,8.734,8.7125,8.7268,185700.0
2011-11-23 11:00:00,12.2,12.2,12.18,12.18,44700.0,8.7268,8.7268,8.7125,8.7125,44700.0
2011-11-23 11:05:00,12.18,12.18,12.16,12.16,41400.0,8.7125,8.7125,8.6982,8.6982,41400.0
2011-11-23 11:10:00,12.16,12.18,12.14,12.16,148600.0,8.6982,8.7125,8.6839,8.6982,148600.0
2011-11-23 11:15:00,12.16,12.17,12.15,12.17,87400.0,8.6982,8.7054,8.6911,8.7054,87400.0
2011-11-23 11:20:00,12.18,12.19,12.17,12.19,154900.0,8.7125,8.7197,8.7054,8.7197,154900.0
2011-11-23 11:25:00,12.19,12.2,12.16,12.17,152700.0,8.7197,8.7268,8.6982,8.7054,152700.0
2011-11-23 11:30:00,12.18,12.18,12.16,12.16,88800.0,8.7125,8.7125,8.6982,8.6982,88800.0
2011-11-23 11:35:00,12.16,12.21,12.15,12.2,98300.0,8.6982,8.734,8.6911,8.7268,98300.0
2011-11-23 11:40:00,12.2,12.21,12.19,12.2,65900.0,8.7268,8.734,8.7197,8.7268,65900.0
2011-11-23 11:45:00,12.19,12.2,12.19,12.2,27200.0,8.7197,8.7268,8.7197,8.7268,27200.0
2011-11-23 11:50:00,12.19,12.21,12.19,12.19,47200.0,8.7197,8.734,8.7197,8.7197,47200.0
2011-11-23 11:55:00,12.19,12.2,12.18,12.19,52400.0,8.7197,8.7268,8.7125,8.7197,52400.0
2011-11-23 12:00:00,12.19,12.2,12.19,12.2,8900.0,8.7197,8.7268,8.7197,8.7268,8900.0
2011-11-23 12:05:00,12.2,12.22,12.19,12.2,166500.0,8.7268,8.7411,8.7197,8.7268,166500.0
2011-11-23 12:10:00,12.21,12.21,12.2,12.2,330600.0,8.734,8.734,8.7268,8.7268,330600.0
2011-11-23 12:15:00,12.21,12.21,12.2,12.2,97200.0,8.734,8.734,8.7268,8.7268,97200.0
2011-11-23 12:20:00,12.2,12.21,12.19,12.19,69100.0,8.7268,8.734,8.7197,8.7197,69100.0
2011-11-23 12:25:00,12.19,12.2,12.19,12.19,95600.0,8.7197,8.7268,8.7197,8.7197,95600.0
2011-11-23 12:30:00,12.19,12.19,12.17,12.19,71900.0,8.7197,8.7197,8.7054,8.7197,71900.0
2011-11-23 12:35:00,12.19,12.19,12.18,12.19,6800.0,8.7197,8.7197,8.7125,8.7197,6800.0
2011-11-23 12:40:00,12.18,12.19,12.18,12.19,13500.0,8.7125,8.7197,8.7125,8.7197,13500.0
2011-11-23 12:45:00,12.19,12.21,12.18,12.21,38100.0,8.7197,8.734,8.7125,8.734,38100.0
2011-11-23 12:50:00,12.2,12.27,12.2,12.27,196600.0,8.7268,8.7769,8.7268,8.7769,196600.0
2011-11-23 12:55:00,12.27,12.27,12.26,12.26,18600.0,8.7769,8.7769,8.7697,8.7697,18600.0
2011-11-23 13:00:00,12.26,12.27,12.26,12.26,14400.0,8.7697,8.7769,8.7697,8.7697,14400.0
2011-11-23 13:05:00,12.27,12.27,12.26,12.27,5500.0,8.7769,8.7769,8.7697,8.7769,5500.0
2011-11-23 13:10:00,12.26,12.27,12.24,12.24,70400.0,8.7697,8.7769,8.7554,8.7554,70400.0
2011-11-23 13:15:00,12.24,12.25,12.24,12.24,4700.0,8.7554,8.7626,8.7554,8.7554,4700.0
2011-11-23 13:20:00,12.24,12.25,12.24,12.25,116300.0,8.7554,8.7626,8.7554,8.7626,116300.0
2011-11-23 13:25:00,12.24,12.25,12.23,12.23,163100.0,8.7554,8.7626,8.7483,8.7483,163100.0
2011-11-23 13:30:00,12.24,12.24,12.21,12.22,185400.0,8.7554,8.7554,8.734,8.7411,185400.0
2011-11-23 13:35:00,12.23,12.23,12.22,12.22,38500.0,8.7483,8.7483,8.7411,8.7411,38500.0
2011-11-23 13:40:00,12.22,12.23,12.2,12.2,87700.0,8.7411,8.7483,8.7268,8.7268,87700.0
2011-11-23 13:45:00,12.21,12.21,12.2,12.2,89300.0,8.734,8.734,8.7268,8.7268,89300.0
2011-11-23 13:50:00,12.2,12.21,12.2,12.2,32900.0,8.7268,8.734,8.7268,8.7268,32900.0
2011-11-23 13:55:00,12.21,12.21,12.18,12.18,98400.0,8.734,8.734,8.7125,8.7125,98400.0
2011-11-23 14:00:00,12.19,12.19,12.17,12.18,101500.0,8.7197,8.7197,8.7054,8.7125,101500.0
2011-11-23 14:05:00,12.19,12.2,12.18,12.19,80000.0,8.7197,8.7268,8.7125,8.7197,80000.0
2011-11-23 14:10:00,12.19,12.19,12.17,12.18,41600.0,8.7197,8.7197,8.7054,8.7125,41600.0
2011-11-23 14:15:00,12.17,12.18,12.17,12.17,19700.0,8.7054,8.7125,8.7054,8.7054,19700.0
2011-11-23 14:20:00,12.18,12.18,12.17,12.18,27100.0,8.7125,8.7125,8.7054,8.7125,27100.0
2011-11-23 14:25:00,12.18,12.18,12.15,12.17,92100.0,8.7125,8.7125,8.6911,8.7054,92100.0
2011-11-23 14:30:00,12.17,12.18,12.17,12.17,32100.0,8.7054,8.7125,8.7054,8.7054,32100.0
2011-11-23 14:35:00,12.18,12.19,12.17,12.19,41700.0,8.7125,8.7197,8.7054,8.7197,41700.0
2011-11-23 14:40:00,12.19,12.19,12.17,12.17,55800.0,8.7197,8.7197,8.7054,8.7054,55800.0
2011-11-23 14:45:00,12.18,12.18,12.17,12.17,19100.0,8.7125,8.7125,8.7054,8.7054,19100.0
2011-11-23 14:50:00,12.18,12.18,12.17,12.17,28500.0,8.7125,8.7125,8.7054,8.7054,28500.0
2011-11-23 14:55:00,12.18,12.18,12.16,12.16,69800.0,8.7125,8.7125,8.6982,8.6982,69800.0
2011-11-23 15:00:00,12.17,12.19,12.16,12.17,168700.0,8.7054,8.7197,8.6982,8.7054,168700.0
2011-11-23 15:05:00,12.17,12.18,12.17,12.17,46900.0,8.7054,8.7125,8.7054,8.7054,46900.0
2011-11-23 15:10:00,12.17,12.19,12.17,12.19,296400.0,8.7054,8.7197,8.7054,8.7197,296400.0
2011-11-23 15:15:00,12.18,12.19,12.17,12.18,187200.0,8.7125,8.7197,8.7054,8.7125,187200.0
2011-11-23 15:20:00,12.18,12.2,12.17,12.18,538000.0,8.7125,8.7268,8.7054,8.7125,538000.0
2011-11-23 15:25:00,12.18,12.22,12.18,12.2,586100.0,8.7125,8.7411,8.7125,8.7268,586100.0
2011-11-23 15:30:00,12.2,12.21,12.2,12.2,135400.0,8.7268,8.734,8.7268,8.7268,135400.0
2011-11-23 15:35:00,12.21,12.22,12.2,12.22,231300.0,8.734,8.7411,8.7268,8.7411,231300.0
2011-11-23 15:40:00,12.22,12.27,12.21,12.25,383200.0,8.7411,8.7769,8.734,8.7626,383200.0
2011-11-23 15:45:00,12.25,12.25,12.21,12.24,342400.0,8.7626,8.7626,8.734,8.7554,342400.0
2011-11-23 15:50:00,12.24,12.24,12.23,12.23,181600.0,8.7554,8.7554,8.7483,8.7483,181600.0
2011-11-23 15:55:00,12.23,12.24,12.19,12.19,983200.0,8.7483,8.7554,8.7197,8.7197,983200.0
2011-11-25 09:30:00,12.03,12.06,12.0,12.05,380000.0,8.6052,8.6267,8.5838,8.6195,380000.0
2011-11-25 09:35:00,12.05,12.09,12.05,12.09,551400.0,8.6195,8.6481,8.6195,8.6481,551400.0
2011-11-25 09:40:00,12.09,12.11,12.08,12.11,111200.0,8.6481,8.6624,8.641,8.6624,111200.0
2011-11-25 09:45:00,12.1,12.16,12.09,12.12,225300.0,8.6553,8.6982,8.6481,8.6696,225300.0
2011-11-25 09:50:00,12.12,12.15,12.12,12.13,64100.0,8.6696,8.6911,8.6696,8.6768,64100.0
2011-11-25 09:55:00,12.12,12.14,12.11,12.11,79900.0,8.6696,8.6839,8.6624,8.6624,79900.0
2011-11-25 10:00:00,12.1,12.15,12.1,12.13,108400.0,8.6553,8.6911,8.6553,8.6768,108400.0
2011-11-25 10:05:00,12.13,12.18,12.13,12.17,84500.0,8.6768,8.7125,8.6768,8.7054,84500.0
2011-11-25 10:10:00,12.17,12.17,12.13,12.16,161000.0,8.7054,8.7054,8.6768,8.6982,161000.0
2011-11-25 10:15:00,12.15,12.2,12.13,12.19,68200.0,8.6911,8.7268,8.6768,8.7197,68200.0
2011-11-25 10:20:00,12.19,12.19,12.17,12.18,49000.0,8.7197,8.7197,8.7054,8.7125,49000.0
2011-11-25 10:25:00,12.19,12.19,12.14,12.15,194700.0,8.7197,8.7197,8.6839,8.6911,194700.0
2011-11-25 10:30:00,12.15,12.17,12.15,12.17,30900.0,8.6911,8.7054,8.6911,8.7054,30900.0
2011-11-25 10:35:00,12.16,12.18,12.16,12.17,51200.0,8.6982,8.7125,8.6982,8.7054,51200.0
2011-11-25 10:40:00,12.17,12.18,12.16,12.18,39800.0,8.7054,8.7125,8.6982,8.7125,39800.0
2011-11-25 10:45:00,12.18,12.2,12.17,12.18,115300.0,8.7125,8.7268,8.7054,8.7125,115300.0
2011-11-25 10:50:00,12.18,12.2,12.17,12.19,39900.0,8.7125,8.7268,8.7054,8.7197,39900.0
2011-11-25 10:55:00,12.19,12.19,12.15,12.15,43800.0,8.7197,8.7197,8.6911,8.6911,43800.0
2011-11-25 11:00:00,12.15,12.15,12.13,12.13,30500.0,8.6911,8.6911,8.6768,8.6768,30500.0
2011-11-25 11:05:00,12.13,12.15,12.13,12.15,19100.0,8.6768,8.6911,8.6768,8.6911,19100.0
2011-11-25 11:10:00,12.15,12.19,12.15,12.16,68600.0,8.6911,8.7197,8.6911,8.6982,68600.0
2011-11-25 11:15:00,12.17,12.17,12.15,12.17,26600.0,8.7054,8.7054,8.6911,8.7054,26600.0
2011-11-25 11:20:00,12.16,12.16,12.13,12.14,46400.0,8.6982,8.6982,8.6768,8.6839,46400.0
2011-11-25 11:25:00,12.14,12.15,12.11,12.11,78700.0,8.6839,8.6911,8.6624,8.6624,78700.0
2011-11-25 11:30:00,12.11,12.15,12.11,12.14,126900.0,8.6624,8.6911,8.6624,8.6839,126900.0
2011-11-25 11:35:00,12.14,12.14,12.12,12.12,54800.0,8.6839,8.6839,8.6696,8.6696,54800.0
2011-11-25 11:40:00,12.12,12.13,12.11,12.12,74200.0,8.6696,8.6768,8.6624,8.6696,74200.0
2011-11-25 11:45:00,12.11,12.12,12.05,12.05,268700.0,8.6624,8.6696,8.6195,8.6195,268700.0
2011-11-25 11:50:00,12.06,12.08,12.03,12.04,140700.0,8.6267,8.641,8.6052,8.6124,140700.0
2011-11-25 11:55:00,12.04,12.04,12.03,12.04,41700.0,8.6124,8.6124,8.6052,8.6124,41700.0
2011-11-25 12:00:00,12.04,12.05,12.03,12.04,22200.0,8.6124,8.6195,8.6052,8.6124,22200.0
2011-11-25 12:05:00,12.04,12.06,12.04,12.04,70500.0,8.6124,8.6267,8.6124,8.6124,70500.0
2011-11-25 12:10:00,12.04,12.06,12.04,12.06,33300.0,8.6124,8.6267,8.6124,8.6267,33300.0
2011-11-25 12:15:00,12.05,12.06,12.03,12.04,94200.0,8.6195,8.6267,8.6052,8.6124,94200.0
2011-11-25 12:20:00,12.05,12.05,12.04,12.04,22700.0,8.6195,8.6195,8.6124,8.6124,22700.0
2011-11-25 12:25:00,12.04,12.09,12.04,12.09,51000.0,8.6124,8.6481,8.6124,8.6481,51000.0
2011-11-25 12:30:00,12.08,12.1,12.08,12.1,54600.0,8.641,8.6553,8.641,8.6553,54600.0
2011-11-25 12:35:00,12.1,12.11,12.09,12.1,58300.0,8.6553,8.6624,8.6481,8.6553,58300.0
2011-11-25 12:40:00,12.1,12.11,12.1,12.11,91000.0,8.6553,8.6624,8.6553,8.6624,91000.0
2011-11-25 12:45:00,12.11,12.14,12.1,12.14,156600.0,8.6624,8.6839,8.6553,8.6839,156600.0
2011-11-25 12:50:00,12.14,12.14,12.1,12.12,252200.0,8.6839,8.6839,8.6553,8.6696,252200.0
2011-11-25 12:55:00,12.12,12.12,12.07,12.08,338600.0,8.6696,8.6696,8.6338,8.641,338600.0
2011-11-28 09:30:00,12.36,12.48,12.36,12.4,399000.0,8.8413,8.9271,8.8413,8.8699,399000.0
2011-11-28 09:35:00,12.41,12.46,12.37,12.46,401100.0,8.877,8.9128,8.8484,8.9128,401100.0
2011-11-28 09:40:00,12.46,12.46,12.37,12.38,349600.0,8.9128,8.9128,8.8484,8.8556,349600.0
2011-11-28 09:45:00,12.37,12.39,12.37,12.39,73500.0,8.8484,8.8627,8.8484,8.8627,73500.0
2011-11-28 09:50:00,12.39,12.43,12.38,12.43,136200.0,8.8627,8.8913,8.8556,8.8913,136200.0
2011-11-28 09:55:00,12.43,12.44,12.42,12.44,145800.0,8.8913,8.8985,8.8842,8.8985,145800.0
2011-11-28 10:00:00,12.44,12.47,12.43,12.46,490900.0,8.8985,8.92,8.8913,8.9128,490900.0
2011-11-28 10:05:00,12.46,12.49,12.46,12.48,92600.0,8.9128,8.9343,8.9128,8.9271,92600.0
2011-11-28 10:10:00,12.48,12.49,12.47,12.49,84800.0,8.9271,8.9343,8.92,8.9343,84800.0
2011-11-28 10:15:00,12.49,12.51,12.49,12.51,68900.0,8.9343,8.9486,8.9343,8.9486,68900.0
2011-11-28 10:20:00,12.51,12.51,12.47,12.48,190700.0,8.9486,8.9486,8.92,8.9271,190700.0
2011-11-28 10:25:00,12.48,12.49,12.47,12.49,160500.0,8.9271,8.9343,8.92,8.9343,160500.0
2011-11-28 10:30:00,12.49,12.5,12.48,12.5,187900.0,8.9343,8.9414,8.9271,8.9414,187900.0
2011-11-28 10:35:00,12.5,12.5,12.49,12.49,79400.0,8.9414,8.9414,8.9343,8.9343,79400.0
2011-11-28 10:40:00,12.5,12.5,12.49,12.5,34200.0,8.9414,8.9414,8.9343,8.9414,34200.0
2011-11-28 10:45:00,12.5,12.5,12.47,12.48,94400.0,8.9414,8.9414,8.92,8.9271,94400.0
2011-11-28 10:50:00,12.48,12.48,12.47,12.47,34900.0,8.9271,8.9271,8.92,8.92,34900.0
2011-11-28 10:55:00,12.48,12.49,12.47,12.49,67500.0,8.9271,8.9343,8.92,8.9343,67500.0
2011-11-28 11:00:00,12.49,12.49,12.45,12.46,171500.0,8.9343,8.9343,8.9057,8.9128,171500.0
2011-11-28 11:05:00,12.46,12.48,12.46,12.48,104300.0,8.9128,8.9271,8.9128,8.9271,104300.0
2011-11-28 11:10:00,12.48,12.49,12.47,12.49,64900.0,8.9271,8.9343,8.92,8.9343,64900.0
2011-11-28 11:15:00,12.49,12.49,12.48,12.49,17100.0,8.9343,8.9343,8.9271,8.9343,17100.0
2011-11-28 11:20:00,12.49,12.53,12.48,12.51,378400.0,8.9343,8.9629,8.9271,8.9486,378400.0
2011-11-28 11:25:00,12.52,12.53,12.51,12.53,33300.0,8.9557,8.9629,8.9486,8.9629,33300.0
2011-11-28 11:30:00,12.53,12.54,12.52,12.54,67100.0,8.9629,8.97,8.9557,8.97,67100.0
2011-11-28 11:35:00,12.54,12.54,12.53,12.54,42100.0,8.97,8.97,8.9629,8.97,42100.0
2011-11-28 11:40:00,12.54,12.54,12.53,12.53,12300.0,8.97,8.97,8.9629,8.9629,12300.0
2011-11-28 11:45:00,12.54,12.54,12.53,12.53,42800.0,8.97,8.97,8.9629,8.9629,42800.0
2011-11-28 11:50:00,12.54,12.55,12.53,12.55,36800.0,8.97,8.9772,8.9629,8.9772,36800.0
2011-11-28 11:55:00,12.55,12.55,12.53,12.54,82100.0,8.9772,8.9772,8.9629,8.97,82100.0
2011-11-28 12:00:00,12.53,12.54,12.51,12.51,136300.0,8.9629,8.97,8.9486,8.9486,136300.0
2011-11-28 12:05:00,12.52,12.52,12.51,12.52,15700.0,8.9557,8.9557,8.9486,8.9557,15700.0
2011-11-28 12:10:00,12.52,12.54,12.52,12.53,57700.0,8.9557,8.97,8.9557,8.9629,57700.0
2011-11-28 12:15:00,12.53,12.55,12.53,12.55,32700.0,8.9629,8.9772,8.9629,8.9772,32700.0
2011-11-28 12:20:00,12.55,12.55,12.54,12.55,10800.0,8.9772,8.9772,8.97,8.9772,10800.0
2011-11-28 12:25:00,12.55,12.55,12.52,12.52,145200.0,8.9772,8.9772,8.9557,8.9557,145200.0
2011-11-28 12:30:00,12.52,12.53,12.49,12.51,103900.0,8.9557,8.9629,8.9343,8.9486,103900.0
2011-11-28 12:35:00,12.51,12.52,12.51,12.52,32000.0,8.9486,8.9557,8.9486,8.9557,32000.0
2011-11-28 12:40:00,12.52,12.52,12.51,12.52,24300.0,8.9557,8.9557,8.9486,8.9557,24300.0
2011-11-28 12:45:00,12.52,12.53,12.51,12.52,74100.0,8.9557,8.9629,8.9486,8.9557,74100.0
2011-11-28 12:50:00,12.52,12.52,12.51,12.52,15800.0,8.9557,8.9557,8.9486,8.9557,15800.0
2011-11-28 12:55:00,12.52,12.52,12.51,12.52,10600.0,8.9557,8.9557,8.9486,8.9557,10600.0
2011-11-28 13:00:00,12.52,12.52,12.51,12.52,18300.0,8.9557,8.9557,8.9486,8.9557,18300.0
2011-11-28 13:05:00,12.52,12.53,12.51,12.53,97500.0,8.9557,8.9629,8.9486,8.9629,97500.0
2011-11-28 13:10:00,12.53,12.54,12.53,12.54,38300.0,8.9629,8.97,8.9629,8.97,38300.0
2011-11-28 13:15:00,12.54,12.56,12.53,12.55,87300.0,8.97,8.9843,8.9629,8.9772,87300.0
2011-11-28 13:20:00,12.55,12.56,12.54,12.54,622900.0,8.9772,8.9843,8.97,8.97,622900.0
2011-11-28 13:25:00,12.54,12.56,12.53,12.55,182800.0,8.97,8.9843,8.9629,8.9772,182800.0
2011-11-28 13:30:00,12.56,12.58,12.54,12.55,209200.0,8.9843,8.9986,8.97,8.9772,209200.0
2011-11-28 13:35:00,12.54,12.55,12.54,12.54,89100.0,8.97,8.9772,8.97,8.97,89100.0
2011-11-28 13:40:00,12.55,12.55,12.53,12.54,67400.0,8.9772,8.9772,8.9629,8.97,67400.0
2011-11-28 13:45:00,12.54,12.54,12.53,12.54,106500.0,8.97,8.97,8.9629,8.97,106500.0
2011-11-28 13:50:00,12.54,12.54,12.49,12.5,106100.0,8.97,8.97,8.9343,8.9414,106100.0
2011-11-28 13:55:00,12.5,12.5,12.46,12.46,60500.0,8.9414,8.9414,8.9128,8.9128,60500.0
2011-11-28 14:00:00,12.46,12.47,12.44,12.46,255100.0,8.9128,8.92,8.8985,8.9128,255100.0
2011-11-28 14:05:00,12.46,12.48,12.45,12.48,95600.0,8.9128,8.9271,8.9057,8.9271,95600.0
2011-11-28 14:10:00,12.48,12.48,12.47,12.48,37900.0,8.9271,8.9271,8.92,8.9271,37900.0
2011-11-28 14:15:00,12.47,12.48,12.47,12.48,51000.0,8.92,8.9271,8.92,8.9271,51000.0
2011-11-28 14:20:00,12.47,12.49,12.47,12.49,25000.0,8.92,8.9343,8.92,8.9343,25000.0
2011-11-28 14:25:00,12.49,12.5,12.48,12.49,112300.0,8.9343,8.9414,8.9271,8.9343,112300.0
2011-11-28 14:30:00,12.49,12.49,12.48,12.49,24200.0,8.9343,8.9343,8.9271,8.9343,24200.0
2011-11-28 14:35:00,12.48,12.5,12.48,12.49,113900.0,8.9271,8.9414,8.9271,8.9343,113900.0
2011-11-28 14:40:00,12.49,12.49,12.48,12.48,150600.0,8.9343,8.9343,8.9271,8.9271,150600.0
2011-11-28 14:45:00,12.48,12.48,12.47,12.48,34400.0,8.9271,8.9271,8.92,8.9271,34400.0
2011-11-28 14:50:00,12.48,12.48,12.45,12.46,131900.0,8.9271,8.9271,8.9057,8.9128,131900.0
2011-11-28 14:55:00,12.46,12.47,12.45,12.46,101200.0,8.9128,8.92,8.9057,8.9128,101200.0
2011-11-28 15:00:00,12.47,12.47,12.46,12.47,39500.0,8.92,8.92,8.9128,8.92,39500.0
2011-11-28 15:05:00,12.47,12.47,12.43,12.43,139800.0,8.92,8.92,8.8913,8.8913,139800.0
2011-11-28 15:10:00,12.44,12.45,12.43,12.45,45400.0,8.8985,8.9057,8.8913,8.9057,45400.0
2011-11-28 15:15:00,12.45,12.45,12.4,12.44,163300.0,8.9057,8.9057,8.8699,8.8985,163300.0
2011-11-28 15:20:00,12.44,12.47,12.43,12.47,68800.0,8.8985,8.92,8.8913,8.92,68800.0
2011-11-28 15:25:00,12.47,12.47,12.45,12.46,127000.0,8.92,8.92,8.9057,8.9128,127000.0
2011-11-28 15:30:00,12.47,12.47,12.45,12.46,157400.0,8.92,8.92,8.9057,8.9128,157400.0
2011-11-28 15:35:00,12.47,12.5,12.46,12.48,176700.0,8.92,8.9414,8.9128,8.9271,176700.0
2011-11-28 15:40:00,12.49,12.49,12.46,12.48,314400.0,8.9343,8.9343,8.9128,8.9271,314400.0
2011-11-28 15:45:00,12.48,12.5,12.46,12.47,356300.0,8.9271,8.9414,8.9128,8.92,356300.0
2011-11-28 15:50:00,12.47,12.48,12.46,12.48,251700.0,8.92,8.9271,8.9128,8.9271,251700.0
2011-11-28 15:55:00,12.48,12.57,12.48,12.57,1333500.0,8.9271,8.9915,8.9271,8.9915,1333500.0
2011-11-29 09:30:00,12.53,12.55,12.48,12.5,296200.0,8.9629,8.9772,8.9271,8.9414,296200.0
2011-11-29 09:35:00,12.5,12.52,12.48,12.52,1096200.0,8.9414,8.9557,8.9271,8.9557,1096200.0
2011-11-29 09:40:00,12.52,12.52,12.5,12.52,219000.0,8.9557,8.9557,8.9414,8.9557,219000.0
2011-11-29 09:45:00,12.52,12.52,12.47,12.49,118100.0,8.9557,8.9557,8.92,8.9343,118100.0
2011-11-29 09:50:00,12.49,12.51,12.48,12.5,175700.0,8.9343,8.9486,8.9271,8.9414,175700.0
2011-11-29 09:55:00,12.5,12.5,12.49,12.5,158600.0,8.9414,8.9414,8.9343,8.9414,158600.0
2011-11-29 10:00:00,12.5,12.53,12.45,12.47,315800.0,8.9414,8.9629,8.9057,8.92,315800.0
2011-11-29 10:05:00,12.47,12.5,12.46,12.49,205100.0,8.92,8.9414,8.9128,8.9343,205100.0
2011-11-29 10:10:00,12.5,12.51,12.48,12.49,796700.0,8.9414,8.9486,8.9271,8.9343,796700.0
2011-11-29 10:15:00,12.48,12.51,12.48,12.5,218900.0,8.9271,8.9486,8.9271,8.9414,218900.0
2011-11-29 10:20:00,12.5,12.5,12.49,12.5,23500.0,8.9414,8.9414,8.9343,8.9414,23500.0
2011-11-29 10:25:00,12.5,12.5,12.48,12.49,117300.0,8.9414,8.9414,8.9271,8.9343,117300.0
2011-11-29 10:30:00,12.49,12.49,12.47,12.49,103700.0,8.9343,8.9343,8.92,8.9343,103700.0
2011-11-29 10:35:00,12.49,12.49,12.47,12.49,79800.0,8.9343,8.9343,8.92,8.9343,79800.0
2011-11-29 10:40:00,12.48,12.5,12.48,12.5,43300.0,8.9271,8.9414,8.9271,8.9414,43300.0
2011-11-29 10:45:00,12.49,12.5,12.45,12.46,325100.0,8.9343,8.9414,8.9057,8.9128,325100.0
2011-11-29 10:50:00,12.46,12.48,12.46,12.47,74800.0,8.9128,8.9271,8.9128,8.92,74800.0
2011-11-29 10:55:00,12.46,12.47,12.43,12.45,77700.0,8.9128,8.92,8.8913,8.9057,77700.0
2011-11-29 11:00:00,12.44,12.45,12.4,12.42,92500.0,8.8985,8.9057,8.8699,8.8842,92500.0
2011-11-29 11:05:00,12.42,12.43,12.41,12.42,51700.0,8.8842,8.8913,8.877,8.8842,51700.0
2011-11-29 11:10:00,12.42,12.44,12.42,12.42,45700.0,8.8842,8.8985,8.8842,8.8842,45700.0
2011-11-29 11:15:00,12.43,12.45,12.43,12.45,89800.0,8.8913,8.9057,8.8913,8.9057,89800.0
2011-11-29 11:20:00,12.45,12.45,12.43,12.44,125100.0,8.9057,8.9057,8.8913,8.8985,125100.0
2011-11-29 11:25:00,12.44,12.46,12.44,12.46,49100.0,8.8985,8.9128,8.8985,8.9128,49100.0
2011-11-29 11:30:00,12.46,12.49,12.46,12.48,137400.0,8.9128,8.9343,8.9128,8.9271,137400.0
2011-11-29 11:35:00,12.49,12.49,12.48,12.48,75300.0,8.9343,8.9343,8.9271,8.9271,75300.0
2011-11-29 11:40:00,12.49,12.49,12.47,12.47,37400.0,8.9343,8.9343,8.92,8.92,37400.0
2011-11-29 11:45:00,12.47,12.49,12.47,12.47,449200.0,8.92,8.9343,8.92,8.92,449200.0
2011-11-29 11:50:00,12.48,12.48,12.44,12.44,59300.0,8.9271,8.9271,8.8985,8.8985,59300.0
2011-11-29 11:55:00,12.45,12.46,12.44,12.46,37100.0,8.9057,8.9128,8.8985,8.9128,37100.0
2011-11-29 12:00:00,12.47,12.48,12.46,12.48,20200.0,8.92,8.9271,8.9128,8.9271,20200.0
2011-11-29 12:05:00,12.48,12.48,12.46,12.48,73000.0,8.9271,8.9271,8.9128,8.9271,73000.0
2011-11-29 12:10:00,12.47,12.48,12.47,12.48,7700.0,8.92,8.9271,8.92,8.9271,7700.0
2011-11-29 12:15:00,12.48,12.48,12.47,12.48,9300.0,8.9271,8.9271,8.92,8.9271,9300.0
2011-11-29 12:20:00,12.48,12.48,12.44,12.44,64300.0,8.9271,8.9271,8.8985,8.8985,64300.0
2011-11-29 12:25:00,12.45,12.45,12.44,12.45,44900.0,8.9057,8.9057,8.8985,8.9057,44900.0
2011-11-29 12:30:00,12.44,12.45,12.42,12.43,42400.0,8.8985,8.9057,8.8842,8.8913,42400.0
2011-11-29 12:35:00,12.43,12.44,12.41,12.42,31200.0,8.8913,8.8985,8.877,8.8842,31200.0
2011-11-29 12:40:00,12.42,12.43,12.41,12.42,46900.0,8.8842,8.8913,8.877,8.8842,46900.0
2011-11-29 12:45:00,12.42,12.43,12.41,12.43,21900.0,8.8842,8.8913,8.877,8.8913,21900.0
2011-11-29 12:50:00,12.43,12.43,12.42,12.43,8900.0,8.8913,8.8913,8.8842,8.8913,8900.0
2011-11-29 12:55:00,12.43,12.44,12.42,12.44,35200.0,8.8913,8.8985,8.8842,8.8985,35200.0
2011-11-29 13:00:00,12.44,12.44,12.42,12.43,25300.0,8.8985,8.8985,8.8842,8.8913,25300.0
2011-11-29 13:05:00,12.42,12.43,12.4,12.41,39100.0,8.8842,8.8913,8.8699,8.877,39100.0
2011-11-29 13:10:00,12.41,12.42,12.41,12.42,6000.0,8.877,8.8842,8.877,8.8842,6000.0
2011-11-29 13:15:00,12.42,12.43,12.41,12.42,70200.0,8.8842,8.8913,8.877,8.8842,70200.0
2011-11-29 13:20:00,12.41,12.44,12.41,12.44,38700.0,8.877,8.8985,8.877,8.8985,38700.0
2011-11-29 13:25:00,12.44,12.44,12.43,12.44,11000.0,8.8985,8.8985,8.8913,8.8985,11000.0
2011-11-29 13:30:00,12.43,12.44,12.41,12.41,46600.0,8.8913,8.8985,8.877,8.877,46600.0
2011-11-29 13:35:00,12.42,12.43,12.41,12.43,47300.0,8.8842,8.8913,8.877,8.8913,47300.0
2011-11-29 13:40:00,12.43,12.44,12.43,12.44,20800.0,8.8913,8.8985,8.8913,8.8985,20800.0
2011-11-29 13:45:00,12.44,12.44,12.42,12.42,46200.0,8.8985,8.8985,8.8842,8.8842,46200.0
2011-11-29 13:50:00,12.42,12.45,12.39,12.4,347100.0,8.8842,8.9057,8.8627,8.8699,347100.0
2011-11-29 13:55:00,12.4,12.4,12.39,12.39,4900.0,8.8699,8.8699,8.8627,8.8627,4900.0
2011-11-29 14:00:00,12.4,12.42,12.39,12.42,59600.0,8.8699,8.8842,8.8627,8.8842,59600.0
2011-11-29 14:05:00,12.42,12.42,12.39,12.4,73400.0,8.8842,8.8842,8.8627,8.8699,73400.0
2011-11-29 14:10:00,12.39,12.4,12.39,12.4,17200.0,8.8627,8.8699,8.8627,8.8699,17200.0
2011-11-29 14:15:00,12.39,12.41,12.39,12.41,76300.0,8.8627,8.877,8.8627,8.877,76300.0
2011-11-29 14:20:00,12.41,12.42,12.4,12.4,69500.0,8.877,8.8842,8.8699,8.8699,69500.0
2011-11-29 14:25:00,12.41,12.42,12.41,12.42,76800.0,8.877,8.8842,8.877,8.8842,76800.0
2011-11-29 14:30:00,12.42,12.44,12.42,12.44,76300.0,8.8842,8.8985,8.8842,8.8985,76300.0
2011-11-29 14:35:00,12.44,12.44,12.42,12.44,73300.0,8.8985,8.8985,8.8842,8.8985,73300.0
2011-11-29 14:40:00,12.44,12.47,12.43,12.46,130000.0,8.8985,8.92,8.8913,8.9128,130000.0
2011-11-29 14:45:00,12.46,12.46,12.44,12.44,38600.0,8.9128,8.9128,8.8985,8.8985,38600.0
2011-11-29 14:50:00,12.44,12.44,12.42,12.43,52500.0,8.8985,8.8985,8.8842,8.8913,52500.0
2011-11-29 14:55:00,12.43,12.45,12.43,12.43,53800.0,8.8913,8.9057,8.8913,8.8913,53800.0
2011-11-29 15:00:00,12.43,12.45,12.43,12.44,17300.0,8.8913,8.9057,8.8913,8.8985,17300.0
2011-11-29 15:05:00,12.45,12.45,12.43,12.43,61500.0,8.9057,8.9057,8.8913,8.8913,61500.0
2011-11-29 15:10:00,12.43,12.47,12.43,12.45,125700.0,8.8913,8.92,8.8913,8.9057,125700.0
2011-11-29 15:15:00,12.46,12.48,12.45,12.46,100000.0,8.9128,8.9271,8.9057,8.9128,100000.0
2011-11-29 15:20:00,12.45,12.46,12.45,12.46,39700.0,8.9057,8.9128,8.9057,8.9128,39700.0
2011-11-29 15:25:00,12.46,12.47,12.44,12.45,77300.0,8.9128,8.92,8.8985,8.9057,77300.0
2011-11-29 15:30:00,12.44,12.47,12.44,12.47,45600.0,8.8985,8.92,8.8985,8.92,45600.0
2011-11-29 15:35:00,12.47,12.48,12.43,12.44,214100.0,8.92,8.9271,8.8913,8.8985,214100.0
2011-11-29 15:40:00,12.44,12.45,12.43,12.44,118400.0,8.8985,8.9057,8.8913,8.8985,118400.0
2011-11-29 15:45:00,12.44,12.45,12.43,12.45,52000.0,8.8985,8.9057,8.8913,8.9057,52000.0
2011-11-29 15:50:00,12.45,12.45,12.41,12.43,162100.0,8.9057,8.9057,8.877,8.8913,162100.0
2011-11-29 15:55:00,12.43,12.43,12.4,12.41,293000.0,8.8913,8.8913,8.8699,8.877,293000.0
2011-11-30 09:30:00,12.77,12.83,12.68,12.75,761900.0,9.1346,9.1775,9.0702,9.1202,761900.0
2011-11-30 09:35:00,12.75,12.78,12.74,12.75,262700.0,9.1202,9.1417,9.1131,9.1202,262700.0
2011-11-30 09:40:00,12.75,12.78,12.74,12.76,302800.0,9.1202,9.1417,9.1131,9.1274,302800.0
2011-11-30 09:45:00,12.77,12.78,12.75,12.76,680200.0,9.1346,9.1417,9.1202,9.1274,680200.0
2011-11-30 09:50:00,12.76,12.78,12.75,12.77,346600.0,9.1274,9.1417,9.1202,9.1346,346600.0
2011-11-30 09:55:00,12.77,12.79,12.73,12.75,112800.0,9.1346,9.1489,9.1059,9.1202,112800.0
2011-11-30 10:00:00,12.75,12.77,12.75,12.76,198900.0,9.1202,9.1346,9.1202,9.1274,198900.0
2011-11-30 10:05:00,12.76,12.78,12.75,12.76,241500.0,9.1274,9.1417,9.1202,9.1274,241500.0
2011-11-30 10:10:00,12.77,12.8,12.75,12.76,403700.0,9.1346,9.156,9.1202,9.1274,403700.0
2011-11-30 10:15:00,12.76,12.77,12.75,12.77,446200.0,9.1274,9.1346,9.1202,9.1346,446200.0
2011-11-30 10:20:00,12.77,12.79,12.77,12.78,434200.0,9.1346,9.1489,9.1346,9.1417,434200.0
2011-11-30 10:25:00,12.78,12.79,12.77,12.78,285200.0,9.1417,9.1489,9.1346,9.1417,285200.0
2011-11-30 10:30:00,12.78,12.79,12.77,12.78,206100.0,9.1417,9.1489,9.1346,9.1417,206100.0
2011-11-30 10:35:00,12.78,12.79,12.77,12.78,548500.0,9.1417,9.1489,9.1346,9.1417,548500.0
2011-11-30 10:40:00,12.78,12.8,12.77,12.8,445900.0,9.1417,9.156,9.1346,9.156,445900.0
2011-11-30 10:45:00,12.8,12.82,12.79,12.8,139400.0,9.156,9.1703,9.1489,9.156,139400.0
2011-11-30 10:50:00,12.8,12.81,12.8,12.81,47700.0,9.156,9.1632,9.156,9.1632,47700.0
2011-11-30 10:55:00,12.81,12.82,12.79,12.82,123300.0,9.1632,9.1703,9.1489,9.1703,123300.0
2011-11-30 11:00:00,12.82,12.82,12.8,12.81,70800.0,9.1703,9.1703,9.156,9.1632,70800.0
2011-11-30 11:05:00,12.81,12.81,12.79,12.8,103600.0,9.1632,9.1632,9.1489,9.156,103600.0
2011-11-30 11:10:00,12.8,12.8,12.79,12.8,79100.0,9.156,9.156,9.1489,9.156,79100.0
2011-11-30 11:15:00,12.8,12.8,12.78,12.79,283600.0,9.156,9.156,9.1417,9.1489,283600.0
2011-11-30 11:20:00,12.79,12.79,12.78,12.79,57000.0,9.1489,9.1489,9.1417,9.1489,57000.0
2011-11-30 11:25:00,12.79,12.79,12.78,12.79,51300.0,9.1489,9.1489,9.1417,9.1489,51300.0
2011-11-30 11:30:00,12.79,12.79,12.77,12.79,80600.0,9.1489,9.1489,9.1346,9.1489,80600.0
2011-11-30 11:35:00,12.79,12.79,12.78,12.79,31900.0,9.1489,9.1489,9.1417,9.1489,31900.0
2011-11-30 11:40:00,12.79,12.79,12.78,12.79,32800.0,9.1489,9.1489,9.1417,9.1489,32800.0
2011-11-30 11:45:00,12.79,12.79,12.78,12.79,30400.0,9.1489,9.1489,9.1417,9.1489,30400.0
2011-11-30 11:50:00,12.79,12.79,12.77,12.78,61800.0,9.1489,9.1489,9.1346,9.1417,61800.0
2011-11-30 11:55:00,12.78,12.79,12.77,12.78,98200.0,9.1417,9.1489,9.1346,9.1417,98200.0
2011-11-30 12:00:00,12.78,12.78,12.77,12.78,19200.0,9.1417,9.1417,9.1346,9.1417,19200.0
2011-11-30 12:05:00,12.78,12.78,12.77,12.77,51500.0,9.1417,9.1417,9.1346,9.1346,51500.0
2011-11-30 12:10:00,12.78,12.8,12.77,12.8,218700.0,9.1417,9.156,9.1346,9.156,218700.0
2011-11-30 12:15:00,12.8,12.82,12.79,12.82,47900.0,9.156,9.1703,9.1489,9.1703,47900.0
2011-11-30 12:20:00,12.82,12.84,12.81,12.84,58000.0,9.1703,9.1846,9.1632,9.1846,58000.0
2011-11-30 12:25:00,12.84,12.86,12.83,12.85,133700.0,9.1846,9.1989,9.1775,9.1918,133700.0
2011-11-30 12:30:00,12.85,12.85,12.84,12.85,44000.0,9.1918,9.1918,9.1846,9.1918,44000.0
2011-11-30 12:35:00,12.85,12.87,12.84,12.87,50200.0,9.1918,9.2061,9.1846,9.2061,50200.0
2011-11-30 12:40:00,12.87,12.87,12.86,12.87,100800.0,9.2061,9.2061,9.1989,9.2061,100800.0
2011-11-30 12:45:00,12.87,12.9,12.87,12.9,103900.0,9.2061,9.2275,9.2061,9.2275,103900.0
2011-11-30 12:50:00,12.9,12.9,12.89,12.9,89400.0,9.2275,9.2275,9.2204,9.2275,89400.0
2011-11-30 12:55:00,12.9,12.92,12.89,12.92,152500.0,9.2275,9.2419,9.2204,9.2419,152500.0
2011-11-30 13:00:00,12.91,12.93,12.91,12.93,65500.0,9.2347,9.249,9.2347,9.249,65500.0
2011-11-30 13:05:00,12.93,12.94,12.92,12.92,121200.0,9.249,9.2562,9.2419,9.2419,121200.0
2011-11-30 13:10:00,12.91,12.92,12.91,12.92,305200.0,9.2347,9.2419,9.2347,9.2419,305200.0
2011-11-30 13:15:00,12.92,12.92,12.9,12.91,85100.0,9.2419,9.2419,9.2275,9.2347,85100.0
2011-11-30 13:20:00,12.91,12.91,12.9,12.9,47700.0,9.2347,9.2347,9.2275,9.2275,47700.0
2011-11-30 13:25:00,12.91,12.91,12.9,12.9,77600.0,9.2347,9.2347,9.2275,9.2275,77600.0
2011-11-30 13:30:00,12.9,12.92,12.9,12.92,72600.0,9.2275,9.2419,9.2275,9.2419,72600.0
2011-11-30 13:35:00,12.92,12.93,12.91,12.93,86300.0,9.2419,9.249,9.2347,9.249,86300.0
2011-11-30 13:40:00,12.93,12.93,12.92,12.93,69700.0,9.249,9.249,9.2419,9.249,69700.0
2011-11-30 13:45:00,12.93,12.93,12.92,12.93,40700.0,9.249,9.249,9.2419,9.249,40700.0
2011-11-30 13:50:00,12.93,12.93,12.91,12.92,93300.0,9.249,9.249,9.2347,9.2419,93300.0
2011-11-30 13:55:00,12.92,12.93,12.91,12.93,94400.0,9.2419,9.249,9.2347,9.249,94400.0
2011-11-30 14:00:00,12.93,12.95,12.93,12.95,72500.0,9.249,9.2633,9.249,9.2633,72500.0
2011-11-30 14:05:00,12.94,12.96,12.93,12.93,121500.0,9.2562,9.2705,9.249,9.249,121500.0
2011-11-30 14:10:00,12.93,12.94,12.93,12.94,86500.0,9.249,9.2562,9.249,9.2562,86500.0
2011-11-30 14:15:00,12.94,12.94,12.92,12.92,547800.0,9.2562,9.2562,9.2419,9.2419,547800.0
2011-11-30 14:20:00,12.92,12.93,12.89,12.9,283100.0,9.2419,9.249,9.2204,9.2275,283100.0
2011-11-30 14:25:00,12.9,12.9,12.89,12.9,150700.0,9.2275,9.2275,9.2204,9.2275,150700.0
2011-11-30 14:30:00,12.9,12.92,12.89,12.91,103500.0,9.2275,9.2419,9.2204,9.2347,103500.0
2011-11-30 14:35:00,12.92,12.93,12.91,12.93,114600.0,9.2419,9.249,9.2347,9.249,114600.0
2011-11-30 14:40:00,12.93,12.93,12.9,12.9,211400.0,9.249,9.249,9.2275,9.2275,211400.0
2011-11-30 14:45:00,12.9,12.91,12.87,12.87,240400.0,9.2275,9.2347,9.2061,9.2061,240400.0
2011-11-30 14:50:00,12.87,12.88,12.87,12.87,150800.0,9.2061,9.2132,9.2061,9.2061,150800.0
2011-11-30 14:55:00,12.87,12.9,12.87,12.9,205600.0,9.2061,9.2275,9.2061,9.2275,205600.0
2011-11-30 15:00:00,12.89,12.91,12.89,12.91,151700.0,9.2204,9.2347,9.2204,9.2347,151700.0
2011-11-30 15:05:00,12.91,12.92,12.9,12.91,74300.0,9.2347,9.2419,9.2275,9.2347,74300.0
2011-11-30 15:10:00,12.92,12.94,12.92,12.94,117200.0,9.2419,9.2562,9.2419,9.2562,117200.0
2011-11-30 15:15:00,12.94,12.94,12.93,12.94,60800.0,9.2562,9.2562,9.249,9.2562,60800.0
2011-11-30 15:20:00,12.94,12.95,12.93,12.94,192000.0,9.2562,9.2633,9.249,9.2562,192000.0
2011-11-30 15:25:00,12.93,12.94,12.92,12.92,246600.0,9.249,9.2562,9.2419,9.2419,246600.0
2011-11-30 15:30:00,12.92,12.93,12.9,12.93,188500.0,9.2419,9.249,9.2275,9.249,188500.0
2011-11-30 15:35:00,12.93,12.93,12.92,12.92,118500.0,9.249,9.249,9.2419,9.2419,118500.0
2011-11-30 15:40:00,12.92,12.94,12.92,12.93,355700.0,9.2419,9.2562,9.2419,9.249,355700.0
2011-11-30 15:45:00,12.92,12.93,12.91,12.93,371500.0,9.2419,9.249,9.2347,9.249,371500.0
2011-11-30 15:50:00,12.93,12.94,12.92,12.93,546400.0,9.249,9.2562,9.2419,9.249,546400.0
2011-11-30 15:55:00,12.94,12.94,12.92,12.92,1965100.0,9.2562,9.2562,9.2419,9.2419,1965100.0
2011-12-01 09:30:00,12.95,13.13,12.94,13.11,569500.0,9.2633,9.3921,9.2562,9.3778,569500.0
2011-12-01 09:35:00,13.11,13.14,13.08,13.13,463700.0,9.3778,9.3992,9.3563,9.3921,463700.0
2011-12-01 09:40:00,13.12,13.16,13.12,13.15,112000.0,9.3849,9.4135,9.3849,9.4064,112000.0
2011-12-01 09:45:00,13.15,13.15,13.1,13.12,252900.0,9.4064,9.4064,9.3706,9.3849,252900.0
2011-12-01 09:50:00,13.13,13.16,13.11,13.16,137700.0,9.3921,9.4135,9.3778,9.4135,137700.0
2011-12-01 09:55:00,13.16,13.2,13.15,13.2,163000.0,9.4135,9.4421,9.4064,9.4421,163000.0
2011-12-01 10:00:00,13.2,13.23,13.19,13.21,315200.0,9.4421,9.4636,9.435,9.4493,315200.0
2011-12-01 10:05:00,13.2,13.22,13.2,13.21,28800.0,9.4421,9.4564,9.4421,9.4493,28800.0
2011-12-01 10:10:00,13.22,13.23,13.2,13.2,176100.0,9.4564,9.4636,9.4421,9.4421,176100.0
2011-12-01 10:15:00,13.21,13.22,13.2,13.21,73100.0,9.4493,9.4564,9.4421,9.4493,73100.0
2011-12-01 10:20:00,13.2,13.22,13.15,13.15,165400.0,9.4421,9.4564,9.4064,9.4064,165400.0
2011-12-01 10:25:00,13.15,13.18,13.15,13.17,138800.0,9.4064,9.4278,9.4064,9.4207,138800.0
2011-12-01 10:30:00,13.17,13.17,13.15,13.16,105400.0,9.4207,9.4207,9.4064,9.4135,105400.0
2011-12-01 10:35:00,13.15,13.16,13.11,13.14,155800.0,9.4064,9.4135,9.3778,9.3992,155800.0
2011-12-01 10:40:00,13.13,13.13,13.13,13.13,26600.0,9.3921,9.3921,9.3921,9.3921,26600.0
2011-12-01 10:45:00,13.13,13.15,13.13,13.14,60200.0,9.3921,9.4064,9.3921,9.3992,60200.0
2011-12-01 10:50:00,13.14,13.15,13.14,13.14,55700.0,9.3992,9.4064,9.3992,9.3992,55700.0
2011-12-01 10:55:00,13.15,13.15,13.14,13.15,52200.0,9.4064,9.4064,9.3992,9.4064,52200.0
2011-12-01 11:00:00,13.15,13.15,13.14,13.15,33500.0,9.4064,9.4064,9.3992,9.4064,33500.0
2011-12-01 11:05:00,13.15,13.18,13.15,13.17,100000.0,9.4064,9.4278,9.4064,9.4207,100000.0
2011-12-01 11:10:00,13.17,13.17,13.12,13.12,163400.0,9.4207,9.4207,9.3849,9.3849,163400.0
2011-12-01 11:15:00,13.12,13.13,13.08,13.11,109000.0,9.3849,9.3921,9.3563,9.3778,109000.0
2011-12-01 11:20:00,13.11,13.13,13.1,13.13,63700.0,9.3778,9.3921,9.3706,9.3921,63700.0
2011-12-01 11:25:00,13.12,13.14,13.12,13.12,69500.0,9.3849,9.3992,9.3849,9.3849,69500.0
2011-12-01 11:30:00,13.13,13.13,13.1,13.13,107500.0,9.3921,9.3921,9.3706,9.3921,107500.0
2011-12-01 11:35:00,13.13,13.13,13.12,13.13,166700.0,9.3921,9.3921,9.3849,9.3921,166700.0
2011-12-01 11:40:00,13.13,13.15,13.13,13.15,85400.0,9.3921,9.4064,9.3921,9.4064,85400.0
2011-12-01 11:45:00,13.15,13.15,13.14,13.15,23000.0,9.4064,9.4064,9.3992,9.4064,23000.0
2011-12-01 11:50:00,13.15,13.17,13.14,13.14,229600.0,9.4064,9.4207,9.3992,9.3992,229600.0
2011-12-01 11:55:00,13.15,13.16,13.13,13.13,368600.0,9.4064,9.4135,9.3921,9.3921,368600.0
2011-12-01 12:00:00,13.13,13.14,13.1,13.1,307100.0,9.3921,9.3992,9.3706,9.3706,307100.0
2011-12-01 12:05:00,13.11,13.12,13.1,13.12,140400.0,9.3778,9.3849,9.3706,9.3849,140400.0
2011-12-01 12:10:00,13.12,13.12,13.11,13.12,34100.0,9.3849,9.3849,9.3778,9.3849,34100.0
2011-12-01 12:15:00,13.12,13.12,13.11,13.12,19900.0,9.3849,9.3849,9.3778,9.3849,19900.0
2011-12-01 12:20:00,13.12,13.12,13.11,13.12,104500.0,9.3849,9.3849,9.3778,9.3849,104500.0
2011-12-01 12:25:00,13.12,13.13,13.11,13.12,73100.0,9.3849,9.3921,9.3778,9.3849,73100.0
2011-12-01 12:30:00,13.12,13.14,13.11,13.13,119500.0,9.3849,9.3992,9.3778,9.3921,119500.0
2011-12-01 12:35:00,13.13,13.13,13.1,13.1,405100.0,9.3921,9.3921,9.3706,9.3706,405100.0
2011-12-01 12:40:00,13.1,13.11,13.1,13.1,50500.0,9.3706,9.3778,9.3706,9.3706,50500.0
2011-12-01 12:45:00,13.11,13.11,13.1,13.11,16400.0,9.3778,9.3778,9.3706,9.3778,16400.0
2011-12-01 12:50:00,13.11,13.14,13.11,13.13,133200.0,9.3778,9.3992,9.3778,9.3921,133200.0
2011-12-01 12:55:00,13.13,13.13,13.09,13.1,189000.0,9.3921,9.3921,9.3635,9.3706,189000.0
2011-12-01 13:00:00,13.11,13.14,13.1,13.14,159500.0,9.3778,9.3992,9.3706,9.3992,159500.0
2011-12-01 13:05:00,13.13,13.14,13.13,13.13,55000.0,9.3921,9.3992,9.3921,9.3921,55000.0
2011-12-01 13:10:00,13.13,13.15,13.12,13.15,83600.0,9.3921,9.4064,9.3849,9.4064,83600.0
2011-12-01 13:15:00,13.14,13.16,13.14,13.15,102200.0,9.3992,9.4135,9.3992,9.4064,102200.0
2011-12-01 13:20:00,13.15,13.18,13.14,13.18,42000.0,9.4064,9.4278,9.3992,9.4278,42000.0
2011-12-01 13:25:00,13.18,13.19,13.17,13.19,107100.0,9.4278,9.435,9.4207,9.435,107100.0
2011-12-01 13:30:00,13.19,13.19,13.17,13.18,193800.0,9.435,9.435,9.4207,9.4278,193800.0
2011-12-01 13:35:00,13.18,13.2,13.17,13.19,329300.0,9.4278,9.4421,9.4207,9.435,329300.0
2011-12-01 13:40:00,13.19,13.21,13.19,13.21,61700.0,9.435,9.4493,9.435,9.4493,61700.0
2011-12-01 13:45:00,13.21,13.22,13.2,13.22,34300.0,9.4493,9.4564,9.4421,9.4564,34300.0
2011-12-01 13:50:00,13.22,13.22,13.21,13.21,65500.0,9.4564,9.4564,9.4493,9.4493,65500.0
2011-12-01 13:55:00,13.21,13.23,13.2,13.23,42200.0,9.4493,9.4636,9.4421,9.4636,42200.0
2011-12-01 14:00:00,13.23,13.23,13.22,13.23,22300.0,9.4636,9.4636,9.4564,9.4636,22300.0
2011-12-01 14:05:00,13.23,13.23,13.21,13.21,111400.0,9.4636,9.4636,9.4493,9.4493,111400.0
2011-12-01 14:10:00,13.21,13.22,13.21,13.22,28600.0,9.4493,9.4564,9.4493,9.4564,28600.0
2011-12-01 14:15:00,13.22,13.22,13.2,13.2,97500.0,9.4564,9.4564,9.4421,9.4421,97500.0
2011-12-01 14:20:00,13.2,13.21,13.19,13.21,44200.0,9.4421,9.4493,9.435,9.4493,44200.0
2011-12-01 14:25:00,13.21,13.22,13.2,13.22,38900.0,9.4493,9.4564,9.4421,9.4564,38900.0
2011-12-01 14:30:00,13.22,13.23,13.21,13.23,65600.0,9.4564,9.4636,9.4493,9.4636,65600.0
2011-12-01 14:35:00,13.22,13.23,13.2,13.22,88400.0,9.4564,9.4636,9.4421,9.4564,88400.0
2011-12-01 14:40:00,13.21,13.23,13.21,13.21,128800.0,9.4493,9.4636,9.4493,9.4493,128800.0
2011-12-01 14:45:00,13.22,13.25,13.21,13.25,176500.0,9.4564,9.4779,9.4493,9.4779,176500.0
2011-12-01 14:50:00,13.25,13.26,13.24,13.26,95400.0,9.4779,9.4851,9.4708,9.4851,95400.0
2011-12-01 14:55:00,13.26,13.26,13.24,13.25,168300.0,9.4851,9.4851,9.4708,9.4779,168300.0
2011-12-01 15:00:00,13.25,13.26,13.24,13.26,61300.0,9.4779,9.4851,9.4708,9.4851,61300.0
2011-12-01 15:05:00,13.25,13.27,13.21,13.22,184400.0,9.4779,9.4922,9.4493,9.4564,184400.0
2011-12-01 15:10:00,13.21,13.23,13.21,13.23,72500.0,9.4493,9.4636,9.4493,9.4636,72500.0
2011-12-01 15:15:00,13.23,13.23,13.22,13.23,37600.0,9.4636,9.4636,9.4564,9.4636,37600.0
2011-12-01 15:20:00,13.23,13.24,13.22,13.24,117600.0,9.4636,9.4708,9.4564,9.4708,117600.0
2011-12-01 15:25:00,13.24,13.24,13.23,13.24,48700.0,9.4708,9.4708,9.4636,9.4708,48700.0
2011-12-01 15:30:00,13.24,13.25,13.22,13.22,207200.0,9.4708,9.4779,9.4564,9.4564,207200.0
2011-12-01 15:35:00,13.23,13.23,13.22,13.22,56800.0,9.4636,9.4636,9.4564,9.4564,56800.0
2011-12-01 15:40:00,13.23,13.23,13.22,13.23,106600.0,9.4636,9.4636,9.4564,9.4636,106600.0
2011-12-01 15:45:00,13.22,13.23,13.19,13.22,361700.0,9.4564,9.4636,9.435,9.4564,361700.0
2011-12-01 15:50:00,13.22,13.22,13.2,13.22,573400.0,9.4564,9.4564,9.4421,9.4564,573400.0
2011-12-01 15:55:00,13.22,13.22,13.2,13.2,502700.0,9.4564,9.4564,9.4421,9.4421,502700.0
2011-12-02 09:30:00,13.24,13.36,13.19,13.22,473200.0,9.4708,9.5566,9.435,9.4564,473200.0
2011-12-02 09:35:00,13.21,13.29,13.21,13.27,187600.0,9.4493,9.5065,9.4493,9.4922,187600.0
2011-12-02 09:40:00,13.28,13.29,13.18,13.25,353600.0,9.4994,9.5065,9.4278,9.4779,353600.0
2011-12-02 09:45:00,13.25,13.28,13.21,13.25,335600.0,9.4779,9.4994,9.4493,9.4779,335600.0
2011-12-02 09:50:00,13.26,13.27,13.23,13.26,171900.0,9.4851,9.4922,9.4636,9.4851,171900.0
2011-12-02 09:55:00,13.27,13.3,13.27,13.29,69800.0,9.4922,9.5137,9.4922,9.5065,69800.0
2011-12-02 10:00:00,13.29,13.31,13.28,13.3,134400.0,9.5065,9.5208,9.4994,9.5137,134400.0
2011-12-02 10:05:00,13.29,13.3,13.25,13.28,196100.0,9.5065,9.5137,9.4779,9.4994,196100.0
2011-12-02 10:10:00,13.28,13.29,13.26,13.28,466800.0,9.4994,9.5065,9.4851,9.4994,466800.0
2011-12-02 10:15:00,13.28,13.3,13.27,13.29,131900.0,9.4994,9.5137,9.4922,9.5065,131900.0
2011-12-02 10:20:00,13.28,13.29,13.28,13.29,302100.0,9.4994,9.5065,9.4994,9.5065,302100.0
2011-12-02 10:25:00,13.28,13.29,13.25,13.26,140100.0,9.4994,9.5065,9.4779,9.4851,140100.0
2011-12-02 10:30:00,13.26,13.27,13.24,13.24,157500.0,9.4851,9.4922,9.4708,9.4708,157500.0
2011-12-02 10:35:00,13.25,13.25,13.24,13.25,20500.0,9.4779,9.4779,9.4708,9.4779,20500.0
2011-12-02 10:40:00,13.25,13.25,13.2,13.22,153400.0,9.4779,9.4779,9.4421,9.4564,153400.0
2011-12-02 10:45:00,13.23,13.24,13.19,13.23,486300.0,9.4636,9.4708,9.435,9.4636,486300.0
2011-12-02 10:50:00,13.23,13.24,13.21,13.23,418700.0,9.4636,9.4708,9.4493,9.4636,418700.0
2011-12-02 10:55:00,13.24,13.25,13.23,13.24,186700.0,9.4708,9.4779,9.4636,9.4708,186700.0
2011-12-02 11:00:00,13.23,13.25,13.22,13.23,100800.0,9.4636,9.4779,9.4564,9.4636,100800.0
2011-12-02 11:05:00,13.22,13.23,13.17,13.2,228400.0,9.4564,9.4636,9.4207,9.4421,228400.0
2011-12-02 11:10:00,13.19,13.21,13.19,13.2,299400.0,9.435,9.4493,9.435,9.4421,299400.0
2011-12-02 11:15:00,13.21,13.21,13.18,13.18,281200.0,9.4493,9.4493,9.4278,9.4278,281200.0
2011-12-02 11:20:00,13.19,13.19,13.18,13.19,67700.0,9.435,9.435,9.4278,9.435,67700.0
2011-12-02 11:25:00,13.19,13.19,13.18,13.18,43300.0,9.435,9.435,9.4278,9.4278,43300.0
2011-12-02 11:30:00,13.19,13.2,13.16,13.16,143100.0,9.435,9.4421,9.4135,9.4135,143100.0
2011-12-02 11:35:00,13.16,13.18,13.15,13.18,156500.0,9.4135,9.4278,9.4064,9.4278,156500.0
2011-12-02 11:40:00,13.18,13.18,13.17,13.18,115900.0,9.4278,9.4278,9.4207,9.4278,115900.0
2011-12-02 11:45:00,13.17,13.19,13.17,13.17,61900.0,9.4207,9.435,9.4207,9.4207,61900.0
2011-12-02 11:50:00,13.16,13.19,13.15,13.19,99900.0,9.4135,9.435,9.4064,9.435,99900.0
2011-12-02 11:55:00,13.19,13.19,13.18,13.19,16100.0,9.435,9.435,9.4278,9.435,16100.0
2011-12-02 12:00:00,13.19,13.19,13.17,13.17,49500.0,9.435,9.435,9.4207,9.4207,49500.0
2011-12-02 12:05:00,13.18,13.2,13.17,13.18,116200.0,9.4278,9.4421,9.4207,9.4278,116200.0
2011-12-02 12:10:00,13.18,13.19,13.18,13.18,26000.0,9.4278,9.435,9.4278,9.4278,26000.0
2011-12-02 12:15:00,13.17,13.19,13.17,13.19,55000.0,9.4207,9.435,9.4207,9.435,55000.0
2011-12-02 12:20:00,13.18,13.21,13.18,13.21,33800.0,9.4278,9.4493,9.4278,9.4493,33800.0
2011-12-02 12:25:00,13.2,13.21,13.19,13.19,44100.0,9.4421,9.4493,9.435,9.435,44100.0
2011-12-02 12:30:00,13.18,13.19,13.18,13.19,8800.0,9.4278,9.435,9.4278,9.435,8800.0
2011-12-02 12:35:00,13.19,13.19,13.18,13.19,16700.0,9.435,9.435,9.4278,9.435,16700.0
2011-12-02 12:40:00,13.19,13.19,13.18,13.19,18800.0,9.435,9.435,9.4278,9.435,18800.0
2011-12-02 12:45:00,13.18,13.18,13.16,13.18,61100.0,9.4278,9.4278,9.4135,9.4278,61100.0
2011-12-02 12:50:00,13.18,13.18,13.17,13.18,8000.0,9.4278,9.4278,9.4207,9.4278,8000.0
2011-12-02 12:55:00,13.17,13.18,13.16,13.17,20400.0,9.4207,9.4278,9.4135,9.4207,20400.0
2011-12-02 13:00:00,13.17,13.17,13.16,13.17,11100.0,9.4207,9.4207,9.4135,9.4207,11100.0
2011-12-02 13:05:00,13.17,13.17,13.13,13.14,71200.0,9.4207,9.4207,9.3921,9.3992,71200.0
2011-12-02 13:10:00,13.15,13.15,13.14,13.14,15100.0,9.4064,9.4064,9.3992,9.3992,15100.0
2011-12-02 13:15:00,13.14,13.15,13.12,13.14,86000.0,9.3992,9.4064,9.3849,9.3992,86000.0
2011-12-02 13:20:00,13.14,13.16,13.13,13.15,54100.0,9.3992,9.4135,9.3921,9.4064,54100.0
2011-12-02 13:25:00,13.16,13.16,13.15,13.16,15600.0,9.4135,9.4135,9.4064,9.4135,15600.0
2011-12-02 13:30:00,13.16,13.16,13.14,13.16,53100.0,9.4135,9.4135,9.3992,9.4135,53100.0
2011-12-02 13:35:00,13.16,13.16,13.15,13.16,7500.0,9.4135,9.4135,9.4064,9.4135,7500.0
2011-12-02 13:40:00,13.16,13.17,13.14,13.14,61400.0,9.4135,9.4207,9.3992,9.3992,61400.0
2011-12-02 13:45:00,13.15,13.18,13.15,13.17,95800.0,9.4064,9.4278,9.4064,9.4207,95800.0
2011-12-02 13:50:00,13.17,13.17,13.14,13.15,26300.0,9.4207,9.4207,9.3992,9.4064,26300.0
2011-12-02 13:55:00,13.14,13.16,13.14,13.16,95400.0,9.3992,9.4135,9.3992,9.4135,95400.0
2011-12-02 14:00:00,13.16,13.16,13.14,13.14,26300.0,9.4135,9.4135,9.3992,9.3992,26300.0
2011-12-02 14:05:00,13.14,13.17,13.13,13.17,72500.0,9.3992,9.4207,9.3921,9.4207,72500.0
2011-12-02 14:10:00,13.16,13.17,13.15,13.15,24100.0,9.4135,9.4207,9.4064,9.4064,24100.0
2011-12-02 14:15:00,13.15,13.16,13.15,13.15,29500.0,9.4064,9.4135,9.4064,9.4064,29500.0
2011-12-02 14:20:00,13.16,13.16,13.15,13.16,8400.0,9.4135,9.4135,9.4064,9.4135,8400.0
2011-12-02 14:25:00,13.15,13.17,13.15,13.16,57800.0,9.4064,9.4207,9.4064,9.4135,57800.0
2011-12-02 14:30:00,13.16,13.16,13.14,13.16,36200.0,9.4135,9.4135,9.3992,9.4135,36200.0
2011-12-02 14:35:00,13.16,13.16,13.14,13.15,19500.0,9.4135,9.4135,9.3992,9.4064,19500.0
2011-12-02 14:40:00,13.15,13.15,13.14,13.15,7100.0,9.4064,9.4064,9.3992,9.4064,7100.0
2011-12-02 14:45:00,13.15,13.15,13.14,13.15,22700.0,9.4064,9.4064,9.3992,9.4064,22700.0
2011-12-02 14:50:00,13.15,13.15,13.14,13.15,19800.0,9.4064,9.4064,9.3992,9.4064,19800.0
2011-12-02 14:55:00,13.15,13.15,13.12,13.12,59200.0,9.4064,9.4064,9.3849,9.3849,59200.0
2011-12-02 15:00:00,13.12,13.15,13.11,13.15,114400.0,9.3849,9.4064,9.3778,9.4064,114400.0
2011-12-02 15:05:00,13.14,13.15,13.14,13.15,19900.0,9.3992,9.4064,9.3992,9.4064,19900.0
2011-12-02 15:10:00,13.15,13.15,13.14,13.15,15900.0,9.4064,9.4064,9.3992,9.4064,15900.0
2011-12-02 15:15:00,13.15,13.15,13.14,13.15,36900.0,9.4064,9.4064,9.3992,9.4064,36900.0
2011-12-02 15:20:00,13.15,13.15,13.14,13.15,16700.0,9.4064,9.4064,9.3992,9.4064,16700.0
2011-12-02 15:25:00,13.15,13.15,13.14,13.15,56600.0,9.4064,9.4064,9.3992,9.4064,56600.0
2011-12-02 15:30:00,13.15,13.15,13.14,13.14,25000.0,9.4064,9.4064,9.3992,9.3992,25000.0
2011-12-02 15:35:00,13.15,13.16,13.14,13.15,93300.0,9.4064,9.4135,9.3992,9.4064,93300.0
2011-12-02 15:40:00,13.15,13.15,13.11,13.11,106300.0,9.4064,9.4064,9.3778,9.3778,106300.0
2011-12-02 15:45:00,13.11,13.12,13.09,13.11,111100.0,9.3778,9.3849,9.3635,9.3778,111100.0
2011-12-02 15:50:00,13.1,13.12,13.1,13.11,140500.0,9.3706,9.3849,9.3706,9.3778,140500.0
2011-12-02 15:55:00,13.11,13.13,13.1,13.1,294100.0,9.3778,9.3921,9.3706,9.3706,294100.0
2011-12-05 09:30:00,13.27,13.29,13.17,13.18,257000.0,9.4922,9.5065,9.4207,9.4278,257000.0
2011-12-05 09:35:00,13.18,13.21,13.18,13.19,86200.0,9.4278,9.4493,9.4278,9.435,86200.0
2011-12-05 09:40:00,13.19,13.19,13.13,13.17,132800.0,9.435,9.435,9.3921,9.4207,132800.0
2011-12-05 09:45:00,13.17,13.18,13.12,13.15,90200.0,9.4207,9.4278,9.3849,9.4064,90200.0
2011-12-05 09:50:00,13.15,13.17,13.14,13.17,75900.0,9.4064,9.4207,9.3992,9.4207,75900.0
2011-12-05 09:55:00,13.17,13.2,13.17,13.19,84100.0,9.4207,9.4421,9.4207,9.435,84100.0
2011-12-05 10:00:00,13.19,13.21,13.16,13.2,195700.0,9.435,9.4493,9.4135,9.4421,195700.0
2011-12-05 10:05:00,13.2,13.24,13.2,13.23,387800.0,9.4421,9.4708,9.4421,9.4636,387800.0
2011-12-05 10:10:00,13.23,13.24,13.22,13.23,268100.0,9.4636,9.4708,9.4564,9.4636,268100.0
2011-12-05 10:15:00,13.23,13.24,13.22,13.24,587000.0,9.4636,9.4708,9.4564,9.4708,587000.0
2011-12-05 10:20:00,13.24,13.24,13.22,13.23,234600.0,9.4708,9.4708,9.4564,9.4636,234600.0
2011-12-05 10:25:00,13.23,13.25,13.22,13.23,174200.0,9.4636,9.4779,9.4564,9.4636,174200.0
2011-12-05 10:30:00,13.23,13.27,13.22,13.25,285900.0,9.4636,9.4922,9.4564,9.4779,285900.0
2011-12-05 10:35:00,13.25,13.25,13.23,13.24,50000.0,9.4779,9.4779,9.4636,9.4708,50000.0
2011-12-05 10:40:00,13.23,13.23,13.22,13.23,86100.0,9.4636,9.4636,9.4564,9.4636,86100.0
2011-12-05 10:45:00,13.23,13.23,13.23,13.23,52200.0,9.4636,9.4636,9.4636,9.4636,52200.0
2011-12-05 10:50:00,13.23,13.23,13.22,13.23,30700.0,9.4636,9.4636,9.4564,9.4636,30700.0
2011-12-05 10:55:00,13.23,13.23,13.22,13.23,46200.0,9.4636,9.4636,9.4564,9.4636,46200.0
2011-12-05 11:00:00,13.23,13.23,13.22,13.22,23600.0,9.4636,9.4636,9.4564,9.4564,23600.0
2011-12-05 11:05:00,13.23,13.23,13.21,13.23,122800.0,9.4636,9.4636,9.4493,9.4636,122800.0
2011-12-05 11:10:00,13.23,13.24,13.22,13.24,162300.0,9.4636,9.4708,9.4564,9.4708,162300.0
2011-12-05 11:15:00,13.24,13.26,13.24,13.25,130600.0,9.4708,9.4851,9.4708,9.4779,130600.0
2011-12-05 11:20:00,13.25,13.25,13.22,13.22,81500.0,9.4779,9.4779,9.4564,9.4564,81500.0
2011-12-05 11:25:00,13.22,13.23,13.22,13.23,60700.0,9.4564,9.4636,9.4564,9.4636,60700.0
2011-12-05 11:30:00,13.23,13.24,13.22,13.23,151100.0,9.4636,9.4708,9.4564,9.4636,151100.0
2011-12-05 11:35:00,13.22,13.23,13.22,13.23,56000.0,9.4564,9.4636,9.4564,9.4636,56000.0
2011-12-05 11:40:00,13.23,13.23,13.22,13.23,30800.0,9.4636,9.4636,9.4564,9.4636,30800.0
2011-12-05 11:45:00,13.23,13.23,13.22,13.23,76500.0,9.4636,9.4636,9.4564,9.4636,76500.0
2011-12-05 11:50:00,13.23,13.23,13.22,13.23,38400.0,9.4636,9.4636,9.4564,9.4636,38400.0
2011-12-05 11:55:00,13.23,13.23,13.22,13.23,40500.0,9.4636,9.4636,9.4564,9.4636,40500.0
2011-12-05 12:00:00,13.23,13.23,13.22,13.23,27000.0,9.4636,9.4636,9.4564,9.4636,27000.0
2011-12-05 12:05:00,13.23,13.24,13.22,13.24,233600.0,9.4636,9.4708,9.4564,9.4708,233600.0
2011-12-05 12:10:00,13.23,13.24,13.23,13.24,52100.0,9.4636,9.4708,9.4636,9.4708,52100.0
2011-12-05 12:15:00,13.24,13.24,13.23,13.24,14900.0,9.4708,9.4708,9.4636,9.4708,14900.0
2011-12-05 12:20:00,13.24,13.24,13.23,13.24,30900.0,9.4708,9.4708,9.4636,9.4708,30900.0
2011-12-05 12:25:00,13.23,13.25,13.23,13.25,100500.0,9.4636,9.4779,9.4636,9.4779,100500.0
2011-12-05 12:30:00,13.25,13.25,13.24,13.25,35600.0,9.4779,9.4779,9.4708,9.4779,35600.0
2011-12-05 12:35:00,13.25,13.26,13.24,13.25,342200.0,9.4779,9.4851,9.4708,9.4779,342200.0
2011-12-05 12:40:00,13.25,13.26,13.25,13.26,135400.0,9.4779,9.4851,9.4779,9.4851,135400.0
2011-12-05 12:45:00,13.26,13.27,13.26,13.27,74500.0,9.4851,9.4922,9.4851,9.4922,74500.0
2011-12-05 12:50:00,13.27,13.27,13.25,13.26,96500.0,9.4922,9.4922,9.4779,9.4851,96500.0
2011-12-05 12:55:00,13.26,13.26,13.25,13.26,33600.0,9.4851,9.4851,9.4779,9.4851,33600.0
2011-12-05 13:00:00,13.26,13.26,13.25,13.26,35300.0,9.4851,9.4851,9.4779,9.4851,35300.0
2011-12-05 13:05:00,13.26,13.27,13.25,13.27,100500.0,9.4851,9.4922,9.4779,9.4922,100500.0
2011-12-05 13:10:00,13.27,13.27,13.26,13.27,18200.0,9.4922,9.4922,9.4851,9.4922,18200.0
2011-12-05 13:15:00,13.27,13.28,13.27,13.28,242800.0,9.4922,9.4994,9.4922,9.4994,242800.0
2011-12-05 13:20:00,13.28,13.28,13.27,13.28,74600.0,9.4994,9.4994,9.4922,9.4994,74600.0
2011-12-05 13:25:00,13.28,13.28,13.27,13.28,150300.0,9.4994,9.4994,9.4922,9.4994,150300.0
2011-12-05 13:30:00,13.28,13.28,13.27,13.28,51700.0,9.4994,9.4994,9.4922,9.4994,51700.0
2011-12-05 13:35:00,13.28,13.3,13.27,13.3,246500.0,9.4994,9.5137,9.4922,9.5137,246500.0
2011-12-05 13:40:00,13.3,13.3,13.25,13.28,432400.0,9.5137,9.5137,9.4779,9.4994,432400.0
2011-12-05 13:45:00,13.28,13.28,13.24,13.25,1074800.0,9.4994,9.4994,9.4708,9.4779,1074800.0
2011-12-05 13:50:00,13.26,13.27,13.24,13.26,570800.0,9.4851,9.4922,9.4708,9.4851,570800.0
2011-12-05 13:55:00,13.26,13.26,13.23,13.23,258400.0,9.4851,9.4851,9.4636,9.4636,258400.0
2011-12-05 14:00:00,13.23,13.25,13.22,13.23,871000.0,9.4636,9.4779,9.4564,9.4636,871000.0
2011-12-05 14:05:00,13.23,13.25,13.22,13.25,657900.0,9.4636,9.4779,9.4564,9.4779,657900.0
2011-12-05 14:10:00,13.25,13.26,13.24,13.26,540500.0,9.4779,9.4851,9.4708,9.4851,540500.0
2011-12-05 14:15:00,13.26,13.26,13.22,13.26,536600.0,9.4851,9.4851,9.4564,9.4851,536600.0
2011-12-05 14:20:00,13.25,13.26,13.23,13.24,114500.0,9.4779,9.4851,9.4636,9.4708,114500.0
2011-12-05 14:25:00,13.23,13.24,13.21,13.24,208800.0,9.4636,9.4708,9.4493,9.4708,208800.0
2011-12-05 14:30:00,13.23,13.23,13.21,13.22,117000.0,9.4636,9.4636,9.4493,9.4564,117000.0
2011-12-05 14:35:00,13.23,13.24,13.22,13.24,126400.0,9.4636,9.4708,9.4564,9.4708,126400.0
2011-12-05 14:40:00,13.24,13.24,13.22,13.23,293300.0,9.4708,9.4708,9.4564,9.4636,293300.0
2011-12-05 14:45:00,13.23,13.25,13.22,13.25,113100.0,9.4636,9.4779,9.4564,9.4779,113100.0
2011-12-05 14:50:00,13.24,13.25,13.23,13.24,216300.0,9.4708,9.4779,9.4636,9.4708,216300.0
2011-12-05 14:55:00,13.24,13.25,13.24,13.25,66300.0,9.4708,9.4779,9.4708,9.4779,66300.0
2011-12-05 15:00:00,13.25,13.25,13.23,13.25,106900.0,9.4779,9.4779,9.4636,9.4779,106900.0
2011-12-05 15:05:00,13.24,13.25,13.19,13.22,418300.0,9.4708,9.4779,9.435,9.4564,418300.0
2011-12-05 15:10:00,13.21,13.23,13.21,13.22,73400.0,9.4493,9.4636,9.4493,9.4564,73400.0
2011-12-05 15:15:00,13.22,13.22,13.17,13.21,311000.0,9.4564,9.4564,9.4207,9.4493,311000.0
2011-12-05 15:20:00,13.21,13.22,13.2,13.21,68100.0,9.4493,9.4564,9.4421,9.4493,68100.0
2011-12-05 15:25:00,13.21,13.22,13.2,13.2,144500.0,9.4493,9.4564,9.4421,9.4421,144500.0
2011-12-05 15:30:00,13.21,13.22,13.19,13.22,179400.0,9.4493,9.4564,9.435,9.4564,179400.0
2011-12-05 15:35:00,13.22,13.22,13.19,13.21,97900.0,9.4564,9.4564,9.435,9.4493,97900.0
2011-12-05 15:40:00,13.21,13.22,13.18,13.21,219900.0,9.4493,9.4564,9.4278,9.4493,219900.0
2011-12-05 15:45:00,13.2,13.22,13.19,13.21,129600.0,9.4421,9.4564,9.435,9.4493,129600.0
2011-12-05 15:50:00,13.21,13.23,13.21,13.22,149400.0,9.4493,9.4636,9.4493,9.4564,149400.0
2011-12-05 15:55:00,13.23,13.24,13.2,13.22,505100.0,9.4636,9.4708,9.4421,9.4564,505100.0
2011-12-06 09:30:00,13.05,13.13,12.98,13.02,401000.0,9.3348,9.3921,9.2848,9.3134,401000.0
2011-12-06 09:35:00,13.03,13.07,13.02,13.07,265600.0,9.3205,9.3492,9.3134,9.3492,265600.0
2011-12-06 09:40:00,13.07,13.09,12.99,13.0,721600.0,9.3492,9.3635,9.2919,9.2991,721600.0
2011-12-06 09:45:00,12.99,13.02,12.98,13.0,438900.0,9.2919,9.3134,9.2848,9.2991,438900.0
2011-12-06 09:50:00,13.01,13.02,13.0,13.01,100400.0,9.3062,9.3134,9.2991,9.3062,100400.0
2011-12-06 09:55:00,13.0,13.02,12.98,12.98,328900.0,9.2991,9.3134,9.2848,9.2848,328900.0
2011-12-06 10:00:00,12.99,13.01,12.96,12.98,607700.0,9.2919,9.3062,9.2705,9.2848,607700.0
2011-12-06 10:05:00,12.99,13.0,12.96,12.96,232200.0,9.2919,9.2991,9.2705,9.2705,232200.0
2011-12-06 10:10:00,12.98,12.98,12.92,12.98,278600.0,9.2848,9.2848,9.2419,9.2848,278600.0
2011-12-06 10:15:00,12.98,12.99,12.96,12.96,138800.0,9.2848,9.2919,9.2705,9.2705,138800.0
2011-12-06 10:20:00,12.96,12.99,12.94,12.99,233200.0,9.2705,9.2919,9.2562,9.2919,233200.0
2011-12-06 10:25:00,12.99,12.99,12.98,12.98,34100.0,9.2919,9.2919,9.2848,9.2848,34100.0
2011-12-06 10:30:00,12.99,13.0,12.95,12.97,241200.0,9.2919,9.2991,9.2633,9.2776,241200.0
2011-12-06 10:35:00,12.97,12.99,12.95,12.99,179200.0,9.2776,9.2919,9.2633,9.2919,179200.0
2011-12-06 10:40:00,12.99,12.99,12.96,12.96,253300.0,9.2919,9.2919,9.2705,9.2705,253300.0
2011-12-06 10:45:00,12.96,12.99,12.96,12.98,61700.0,9.2705,9.2919,9.2705,9.2848,61700.0
2011-12-06 10:50:00,12.99,13.0,12.97,12.97,183700.0,9.2919,9.2991,9.2776,9.2776,183700.0
2011-12-06 10:55:00,12.98,12.98,12.95,12.96,88200.0,9.2848,9.2848,9.2633,9.2705,88200.0
2011-12-06 11:00:00,12.96,12.98,12.96,12.96,116900.0,9.2705,9.2848,9.2705,9.2705,116900.0
2011-12-06 11:05:00,12.97,12.98,12.93,12.94,193800.0,9.2776,9.2848,9.249,9.2562,193800.0
2011-12-06 11:10:00,12.94,12.96,12.94,12.95,277000.0,9.2562,9.2705,9.2562,9.2633,277000.0
2011-12-06 11:15:00,12.96,12.96,12.95,12.96,9200.0,9.2705,9.2705,9.2633,9.2705,9200.0
2011-12-06 11:20:00,12.96,12.98,12.95,12.98,42600.0,9.2705,9.2848,9.2633,9.2848,42600.0
2011-12-06 11:25:00,12.98,12.98,12.97,12.98,14700.0,9.2848,9.2848,9.2776,9.2848,14700.0
2011-12-06 11:30:00,12.97,12.98,12.95,12.96,158600.0,9.2776,9.2848,9.2633,9.2705,158600.0
2011-12-06 11:35:00,12.96,12.97,12.95,12.97,41700.0,9.2705,9.2776,9.2633,9.2776,41700.0
2011-12-06 11:40:00,12.96,12.98,12.95,12.97,86900.0,9.2705,9.2848,9.2633,9.2776,86900.0
2011-12-06 11:45:00,12.98,12.98,12.95,12.96,34500.0,9.2848,9.2848,9.2633,9.2705,34500.0
2011-12-06 11:50:00,12.96,12.96,12.95,12.96,19100.0,9.2705,9.2705,9.2633,9.2705,19100.0
2011-12-06 11:55:00,12.96,12.99,12.96,12.97,301600.0,9.2705,9.2919,9.2705,9.2776,301600.0
2011-12-06 12:00:00,12.98,12.98,12.96,12.97,42600.0,9.2848,9.2848,9.2705,9.2776,42600.0
2011-12-06 12:05:00,12.96,12.96,12.95,12.96,59700.0,9.2705,9.2705,9.2633,9.2705,59700.0
2011-12-06 12:10:00,12.96,12.98,12.96,12.97,85900.0,9.2705,9.2848,9.2705,9.2776,85900.0
2011-12-06 12:15:00,12.98,12.98,12.96,12.97,126800.0,9.2848,9.2848,9.2705,9.2776,126800.0
2011-12-06 12:20:00,12.97,12.97,12.95,12.96,72200.0,9.2776,9.2776,9.2633,9.2705,72200.0
2011-12-06 12:25:00,12.97,12.97,12.96,12.97,9800.0,9.2776,9.2776,9.2705,9.2776,9800.0
2011-12-06 12:30:00,12.97,12.97,12.95,12.96,141200.0,9.2776,9.2776,9.2633,9.2705,141200.0
2011-12-06 12:35:00,12.96,12.98,12.96,12.97,47800.0,9.2705,9.2848,9.2705,9.2776,47800.0
2011-12-06 12:40:00,12.97,12.98,12.96,12.96,50100.0,9.2776,9.2848,9.2705,9.2705,50100.0
2011-12-06 12:45:00,12.96,12.99,12.96,12.99,169600.0,9.2705,9.2919,9.2705,9.2919,169600.0
2011-12-06 12:50:00,12.99,12.99,12.98,12.98,81000.0,9.2919,9.2919,9.2848,9.2848,81000.0
2011-12-06 12:55:00,12.99,12.99,12.98,12.98,3600.0,9.2919,9.2919,9.2848,9.2848,3600.0
2011-12-06 13:00:00,12.99,12.99,12.98,12.99,9700.0,9.2919,9.2919,9.2848,9.2919,9700.0
2011-12-06 13:05:00,12.99,12.99,12.98,12.98,3700.0,9.2919,9.2919,9.2848,9.2848,3700.0
2011-12-06 13:10:00,12.98,12.99,12.97,12.99,217000.0,9.2848,9.2919,9.2776,9.2919,217000.0
2011-12-06 13:15:00,12.98,13.0,12.98,12.99,90900.0,9.2848,9.2991,9.2848,9.2919,90900.0
2011-12-06 13:20:00,12.99,13.01,12.98,12.99,265600.0,9.2919,9.3062,9.2848,9.2919,265600.0
2011-12-06 13:25:00,13.0,13.0,12.99,13.0,6500.0,9.2991,9.2991,9.2919,9.2991,6500.0
2011-12-06 13:30:00,13.0,13.0,12.98,12.99,84800.0,9.2991,9.2991,9.2848,9.2919,84800.0
2011-12-06 13:35:00,12.99,13.01,12.98,12.99,300100.0,9.2919,9.3062,9.2848,9.2919,300100.0
2011-12-06 13:40:00,12.99,13.0,12.98,12.98,31700.0,9.2919,9.2991,9.2848,9.2848,31700.0
2011-12-06 13:45:00,12.99,12.99,12.98,12.98,4000.0,9.2919,9.2919,9.2848,9.2848,4000.0
2011-12-06 13:50:00,12.98,12.99,12.98,12.98,10600.0,9.2848,9.2919,9.2848,9.2848,10600.0
2011-12-06 13:55:00,12.99,13.0,12.98,12.99,57300.0,9.2919,9.2991,9.2848,9.2919,57300.0
2011-12-06 14:00:00,12.99,13.0,12.97,12.97,204400.0,9.2919,9.2991,9.2776,9.2776,204400.0
2011-12-06 14:05:00,12.97,12.98,12.95,12.95,594400.0,9.2776,9.2848,9.2633,9.2633,594400.0
2011-12-06 14:10:00,12.95,12.97,12.93,12.96,375800.0,9.2633,9.2776,9.249,9.2705,375800.0
2011-12-06 14:15:00,12.96,12.98,12.96,12.97,44100.0,9.2705,9.2848,9.2705,9.2776,44100.0
2011-12-06 14:20:00,12.97,12.97,12.96,12.97,44400.0,9.2776,9.2776,9.2705,9.2776,44400.0
2011-12-06 14:25:00,12.97,12.98,12.96,12.97,25700.0,9.2776,9.2848,9.2705,9.2776,25700.0
2011-12-06 14:30:00,12.98,12.99,12.97,12.99,19700.0,9.2848,9.2919,9.2776,9.2919,19700.0
2011-12-06 14:35:00,12.99,13.0,12.98,13.0,166600.0,9.2919,9.2991,9.2848,9.2991,166600.0
2011-12-06 14:40:00,13.0,13.01,12.99,13.0,519400.0,9.2991,9.3062,9.2919,9.2991,519400.0
2011-12-06 14:45:00,13.01,13.01,13.0,13.01,15900.0,9.3062,9.3062,9.2991,9.3062,15900.0
2011-12-06 14:50:00,13.0,13.04,13.0,13.02,148500.0,9.2991,9.3277,9.2991,9.3134,148500.0
2011-12-06 14:55:00,13.02,13.03,13.01,13.01,108300.0,9.3134,9.3205,9.3062,9.3062,108300.0
2011-12-06 15:00:00,13.01,13.01,12.99,13.0,129700.0,9.3062,9.3062,9.2919,9.2991,129700.0
2011-12-06 15:05:00,13.0,13.0,12.99,13.0,14300.0,9.2991,9.2991,9.2919,9.2991,14300.0
2011-12-06 15:10:00,13.0,13.02,12.99,13.0,284800.0,9.2991,9.3134,9.2919,9.2991,284800.0
2011-12-06 15:15:00,13.0,13.01,13.0,13.01,366300.0,9.2991,9.3062,9.2991,9.3062,366300.0
2011-12-06 15:20:00,13.01,13.01,12.99,13.0,275800.0,9.3062,9.3062,9.2919,9.2991,275800.0
2011-12-06 15:25:00,13.0,13.01,12.97,12.98,332200.0,9.2991,9.3062,9.2776,9.2848,332200.0
2011-12-06 15:30:00,12.98,13.0,12.98,12.99,104200.0,9.2848,9.2991,9.2848,9.2919,104200.0
2011-12-06 15:35:00,12.99,12.99,12.98,12.99,189900.0,9.2919,9.2919,9.2848,9.2919,189900.0
2011-12-06 15:40:00,12.99,12.99,12.96,12.97,172300.0,9.2919,9.2919,9.2705,9.2776,172300.0
2011-12-06 15:45:00,12.96,12.98,12.96,12.96,256600.0,9.2705,9.2848,9.2705,9.2705,256600.0
2011-12-06 15:50:00,12.96,12.97,12.95,12.95,295800.0,9.2705,9.2776,9.2633,9.2633,295800.0
2011-12-06 15:55:00,12.95,12.97,12.94,12.94,533900.0,9.2633,9.2776,9.2562,9.2562,533900.0
2011-12-07 09:30:00,12.88,12.94,12.86,12.94,528700.0,9.2132,9.2562,9.1989,9.2562,528700.0
2011-12-07 09:35:00,12.94,12.97,12.93,12.97,104800.0,9.2562,9.2776,9.249,9.2776,104800.0
2011-12-07 09:40:00,12.96,12.97,12.94,12.95,155400.0,9.2705,9.2776,9.2562,9.2633,155400.0
2011-12-07 09:45:00,12.95,13.01,12.95,13.0,96800.0,9.2633,9.3062,9.2633,9.2991,96800.0
2011-12-07 09:50:00,13.01,13.03,12.98,13.03,294700.0,9.3062,9.3205,9.2848,9.3205,294700.0
2011-12-07 09:55:00,13.03,13.05,13.0,13.05,134300.0,9.3205,9.3348,9.2991,9.3348,134300.0
2011-12-07 10:00:00,13.05,13.06,13.02,13.03,131200.0,9.3348,9.342,9.3134,9.3205,131200.0
2011-12-07 10:05:00,13.04,13.05,13.02,13.02,213300.0,9.3277,9.3348,9.3134,9.3134,213300.0
2011-12-07 10:10:00,13.02,13.04,13.02,13.03,114500.0,9.3134,9.3277,9.3134,9.3205,114500.0
2011-12-07 10:15:00,13.03,13.03,13.02,13.03,30800.0,9.3205,9.3205,9.3134,9.3205,30800.0
2011-12-07 10:20:00,13.03,13.03,12.99,12.99,283400.0,9.3205,9.3205,9.2919,9.2919,283400.0
2011-12-07 10:25:00,12.99,13.0,12.95,13.0,165900.0,9.2919,9.2991,9.2633,9.2991,165900.0
2011-12-07 10:30:00,13.0,13.01,12.98,13.01,138600.0,9.2991,9.3062,9.2848,9.3062,138600.0
2011-12-07 10:35:00,13.01,13.03,13.0,13.03,122200.0,9.3062,9.3205,9.2991,9.3205,122200.0
2011-12-07 10:40:00,13.03,13.03,13.02,13.03,19500.0,9.3205,9.3205,9.3134,9.3205,19500.0
2011-12-07 10:45:00,13.03,13.07,13.02,13.05,272800.0,9.3205,9.3492,9.3134,9.3348,272800.0
2011-12-07 10:50:00,13.06,13.06,13.05,13.06,20300.0,9.342,9.342,9.3348,9.342,20300.0
2011-12-07 10:55:00,13.06,13.1,13.03,13.1,196200.0,9.342,9.3706,9.3205,9.3706,196200.0
2011-12-07 11:00:00,13.1,13.1,13.08,13.09,215100.0,9.3706,9.3706,9.3563,9.3635,215100.0
2011-12-07 11:05:00,13.09,13.13,13.07,13.1,272200.0,9.3635,9.3921,9.3492,9.3706,272200.0
2011-12-07 11:10:00,13.09,13.1,13.09,13.09,69000.0,9.3635,9.3706,9.3635,9.3635,69000.0
2011-12-07 11:15:00,13.1,13.1,13.06,13.07,154300.0,9.3706,9.3706,9.342,9.3492,154300.0
2011-12-07 11:20:00,13.06,13.1,13.06,13.1,270900.0,9.342,9.3706,9.342,9.3706,270900.0
2011-12-07 11:25:00,13.09,13.11,13.09,13.11,32500.0,9.3635,9.3778,9.3635,9.3778,32500.0
2011-12-07 11:30:00,13.11,13.15,13.11,13.15,97600.0,9.3778,9.4064,9.3778,9.4064,97600.0
2011-12-07 11:35:00,13.15,13.17,13.14,13.15,247800.0,9.4064,9.4207,9.3992,9.4064,247800.0
2011-12-07 11:40:00,13.14,13.16,13.13,13.16,181200.0,9.3992,9.4135,9.3921,9.4135,181200.0
2011-12-07 11:45:00,13.15,13.16,13.15,13.16,16300.0,9.4064,9.4135,9.4064,9.4135,16300.0
2011-12-07 11:50:00,13.15,13.16,13.15,13.15,61300.0,9.4064,9.4135,9.4064,9.4064,61300.0
2011-12-07 11:55:00,13.16,13.16,13.15,13.16,99800.0,9.4135,9.4135,9.4064,9.4135,99800.0
2011-12-07 12:00:00,13.16,13.18,13.13,13.14,241700.0,9.4135,9.4278,9.3921,9.3992,241700.0
2011-12-07 12:05:00,13.14,13.14,13.13,13.13,11700.0,9.3992,9.3992,9.3921,9.3921,11700.0
2011-12-07 12:10:00,13.14,13.14,13.13,13.14,65900.0,9.3992,9.3992,9.3921,9.3992,65900.0
2011-12-07 12:15:00,13.13,13.14,13.13,13.14,37700.0,9.3921,9.3992,9.3921,9.3992,37700.0
2011-12-07 12:20:00,13.14,13.16,13.13,13.16,42800.0,9.3992,9.4135,9.3921,9.4135,42800.0
2011-12-07 12:25:00,13.16,13.18,13.16,13.18,178200.0,9.4135,9.4278,9.4135,9.4278,178200.0
2011-12-07 12:30:00,13.18,13.18,13.18,13.18,119200.0,9.4278,9.4278,9.4278,9.4278,119200.0
2011-12-07 12:35:00,13.18,13.19,13.17,13.17,163500.0,9.4278,9.435,9.4207,9.4207,163500.0
2011-12-07 12:40:00,13.18,13.18,13.17,13.18,34400.0,9.4278,9.4278,9.4207,9.4278,34400.0
2011-12-07 12:45:00,13.18,13.19,13.17,13.18,181200.0,9.4278,9.435,9.4207,9.4278,181200.0
2011-12-07 12:50:00,13.18,13.19,13.17,13.19,100000.0,9.4278,9.435,9.4207,9.435,100000.0
2011-12-07 12:55:00,13.19,13.19,13.19,13.19,92700.0,9.435,9.435,9.435,9.435,92700.0
2011-12-07 13:00:00,13.19,13.19,13.19,13.19,43100.0,9.435,9.435,9.435,9.435,43100.0
2011-12-07 13:05:00,13.19,13.2,13.19,13.19,68200.0,9.435,9.4421,9.435,9.435,68200.0
2011-12-07 13:10:00,13.19,13.21,13.19,13.21,327500.0,9.435,9.4493,9.435,9.4493,327500.0
2011-12-07 13:15:00,13.21,13.23,13.2,13.23,214100.0,9.4493,9.4636,9.4421,9.4636,214100.0
2011-12-07 13:20:00,13.23,13.25,13.23,13.25,98900.0,9.4636,9.4779,9.4636,9.4779,98900.0
2011-12-07 13:25:00,13.25,13.26,13.24,13.26,43200.0,9.4779,9.4851,9.4708,9.4851,43200.0
2011-12-07 13:30:00,13.26,13.26,13.24,13.25,104900.0,9.4851,9.4851,9.4708,9.4779,104900.0
2011-12-07 13:35:00,13.24,13.25,13.23,13.23,69600.0,9.4708,9.4779,9.4636,9.4636,69600.0
2011-12-07 13:40:00,13.24,13.24,13.22,13.22,72800.0,9.4708,9.4708,9.4564,9.4564,72800.0
2011-12-07 13:45:00,13.22,13.23,13.21,13.22,80600.0,9.4564,9.4636,9.4493,9.4564,80600.0
2011-12-07 13:50:00,13.22,13.22,13.21,13.22,16300.0,9.4564,9.4564,9.4493,9.4564,16300.0
2011-12-07 13:55:00,13.22,13.22,13.21,13.22,33800.0,9.4564,9.4564,9.4493,9.4564,33800.0
2011-12-07 14:00:00,13.21,13.24,13.21,13.24,94800.0,9.4493,9.4708,9.4493,9.4708,94800.0
2011-12-07 14:05:00,13.24,13.24,13.21,13.22,192700.0,9.4708,9.4708,9.4493,9.4564,192700.0
2011-12-07 14:10:00,13.21,13.22,13.21,13.21,27600.0,9.4493,9.4564,9.4493,9.4493,27600.0
2011-12-07 14:15:00,13.21,13.22,13.21,13.22,45400.0,9.4493,9.4564,9.4493,9.4564,45400.0
2011-12-07 14:20:00,13.22,13.22,13.21,13.21,55100.0,9.4564,9.4564,9.4493,9.4493,55100.0
2011-12-07 14:25:00,13.22,13.24,13.21,13.24,76800.0,9.4564,9.4708,9.4493,9.4708,76800.0
2011-12-07 14:30:00,13.24,13.24,13.23,13.23,113200.0,9.4708,9.4708,9.4636,9.4636,113200.0
2011-12-07 14:35:00,13.23,13.23,13.2,13.22,101700.0,9.4636,9.4636,9.4421,9.4564,101700.0
2011-12-07 14:40:00,13.22,13.23,13.21,13.21,77100.0,9.4564,9.4636,9.4493,9.4493,77100.0
2011-12-07 14:45:00,13.21,13.22,13.18,13.18,100300.0,9.4493,9.4564,9.4278,9.4278,100300.0
2011-12-07 14:50:00,13.18,13.18,13.17,13.17,20000.0,9.4278,9.4278,9.4207,9.4207,20000.0
2011-12-07 14:55:00,13.17,13.18,13.17,13.17,50600.0,9.4207,9.4278,9.4207,9.4207,50600.0
2011-12-07 15:00:00,13.18,13.2,13.17,13.2,58200.0,9.4278,9.4421,9.4207,9.4421,58200.0
2011-12-07 15:05:00,13.2,13.2,13.19,13.19,41900.0,9.4421,9.4421,9.435,9.435,41900.0
2011-12-07 15:10:00,13.2,13.2,13.19,13.2,40600.0,9.4421,9.4421,9.435,9.4421,40600.0
2011-12-07 15:15:00,13.2,13.23,13.19,13.22,139000.0,9.4421,9.4636,9.435,9.4564,139000.0
2011-12-07 15:20:00,13.21,13.22,13.21,13.22,27100.0,9.4493,9.4564,9.4493,9.4564,27100.0
2011-12-07 15:25:00,13.21,13.22,13.21,13.21,37900.0,9.4493,9.4564,9.4493,9.4493,37900.0
2011-12-07 15:30:00,13.22,13.24,13.21,13.21,440000.0,9.4564,9.4708,9.4493,9.4493,440000.0
2011-12-07 15:35:00,13.21,13.23,13.2,13.23,92800.0,9.4493,9.4636,9.4421,9.4636,92800.0
2011-12-07 15:40:00,13.23,13.28,13.22,13.24,350700.0,9.4636,9.4994,9.4564,9.4708,350700.0
2011-12-07 15:45:00,13.25,13.27,13.22,13.26,271500.0,9.4779,9.4922,9.4564,9.4851,271500.0
2011-12-07 15:50:00,13.26,13.26,13.21,13.23,569600.0,9.4851,9.4851,9.4493,9.4636,569600.0
2011-12-07 15:55:00,13.23,13.26,13.2,13.2,985400.0,9.4636,9.4851,9.4421,9.4421,985400.0
2011-12-08 09:30:00,13.05,13.09,13.04,13.08,153400.0,9.3348,9.3635,9.3277,9.3563,153400.0
2011-12-08 09:35:00,13.08,13.14,13.07,13.13,277800.0,9.3563,9.3992,9.3492,9.3921,277800.0
2011-12-08 09:40:00,13.13,13.15,13.11,13.11,116400.0,9.3921,9.4064,9.3778,9.3778,116400.0
2011-12-08 09:45:00,13.11,13.17,13.1,13.16,220800.0,9.3778,9.4207,9.3706,9.4135,220800.0
2011-12-08 09:50:00,13.16,13.17,13.11,13.11,190200.0,9.4135,9.4207,9.3778,9.3778,190200.0
2011-12-08 09:55:00,13.11,13.12,13.08,13.08,55100.0,9.3778,9.3849,9.3563,9.3563,55100.0
2011-12-08 10:00:00,13.08,13.11,13.08,13.08,194400.0,9.3563,9.3778,9.3563,9.3563,194400.0
2011-12-08 10:05:00,13.08,13.09,13.03,13.04,163000.0,9.3563,9.3635,9.3205,9.3277,163000.0
2011-12-08 10:10:00,13.03,13.06,13.03,13.06,113200.0,9.3205,9.342,9.3205,9.342,113200.0
2011-12-08 10:15:00,13.05,13.07,13.04,13.06,212600.0,9.3348,9.3492,9.3277,9.342,212600.0
2011-12-08 10:20:00,13.05,13.06,13.05,13.06,48900.0,9.3348,9.342,9.3348,9.342,48900.0
2011-12-08 10:25:00,13.05,13.09,13.05,13.08,287200.0,9.3348,9.3635,9.3348,9.3563,287200.0
2011-12-08 10:30:00,13.08,13.13,13.07,13.11,67300.0,9.3563,9.3921,9.3492,9.3778,67300.0
2011-12-08 10:35:00,13.12,13.13,13.11,13.13,57100.0,9.3849,9.3921,9.3778,9.3921,57100.0
2011-12-08 10:40:00,13.13,13.13,13.12,13.12,13800.0,9.3921,9.3921,9.3849,9.3849,13800.0
2011-12-08 10:45:00,13.12,13.17,13.12,13.16,111400.0,9.3849,9.4207,9.3849,9.4135,111400.0
2011-12-08 10:50:00,13.16,13.21,13.16,13.17,131200.0,9.4135,9.4493,9.4135,9.4207,131200.0
2011-12-08 10:55:00,13.17,13.17,13.13,13.14,92800.0,9.4207,9.4207,9.3921,9.3992,92800.0
2011-12-08 11:00:00,13.13,13.14,13.11,13.12,98800.0,9.3921,9.3992,9.3778,9.3849,98800.0
2011-12-08 11:05:00,13.12,13.13,13.09,13.1,59200.0,9.3849,9.3921,9.3635,9.3706,59200.0
2011-12-08 11:10:00,13.09,13.12,13.09,13.1,108300.0,9.3635,9.3849,9.3635,9.3706,108300.0
2011-12-08 11:15:00,13.1,13.12,13.09,13.11,143000.0,9.3706,9.3849,9.3635,9.3778,143000.0
2011-12-08 11:20:00,13.11,13.16,13.11,13.14,62300.0,9.3778,9.4135,9.3778,9.3992,62300.0
2011-12-08 11:25:00,13.14,13.15,13.11,13.12,121400.0,9.3992,9.4064,9.3778,9.3849,121400.0
2011-12-08 11:30:00,13.11,13.12,13.11,13.12,18500.0,9.3778,9.3849,9.3778,9.3849,18500.0
2011-12-08 11:35:00,13.11,13.12,13.1,13.1,102600.0,9.3778,9.3849,9.3706,9.3706,102600.0
2011-12-08 11:40:00,13.1,13.11,13.09,13.11,107600.0,9.3706,9.3778,9.3635,9.3778,107600.0
2011-12-08 11:45:00,13.1,13.15,13.1,13.13,105800.0,9.3706,9.4064,9.3706,9.3921,105800.0
2011-12-08 11:50:00,13.13,13.16,13.12,13.15,83800.0,9.3921,9.4135,9.3849,9.4064,83800.0
2011-12-08 11:55:00,13.15,13.15,13.14,13.14,7000.0,9.4064,9.4064,9.3992,9.3992,7000.0
2011-12-08 12:00:00,13.14,13.15,13.12,13.13,39600.0,9.3992,9.4064,9.3849,9.3921,39600.0
2011-12-08 12:05:00,13.13,13.14,13.12,13.13,48200.0,9.3921,9.3992,9.3849,9.3921,48200.0
2011-12-08 12:10:00,13.13,13.13,13.12,13.12,60100.0,9.3921,9.3921,9.3849,9.3849,60100.0
2011-12-08 12:15:00,13.13,13.16,13.12,13.15,54700.0,9.3921,9.4135,9.3849,9.4064,54700.0
2011-12-08 12:20:00,13.15,13.15,13.14,13.15,32000.0,9.4064,9.4064,9.3992,9.4064,32000.0
2011-12-08 12:25:00,13.14,13.15,13.13,13.13,58100.0,9.3992,9.4064,9.3921,9.3921,58100.0
2011-12-08 12:30:00,13.13,13.15,13.13,13.15,55700.0,9.3921,9.4064,9.3921,9.4064,55700.0
2011-12-08 12:35:00,13.14,13.15,13.12,13.13,80100.0,9.3992,9.4064,9.3849,9.3921,80100.0
2011-12-08 12:40:00,13.13,13.14,13.11,13.12,111800.0,9.3921,9.3992,9.3778,9.3849,111800.0
2011-12-08 12:45:00,13.11,13.12,13.09,13.1,231100.0,9.3778,9.3849,9.3635,9.3706,231100.0
2011-12-08 12:50:00,13.11,13.11,13.1,13.11,73500.0,9.3778,9.3778,9.3706,9.3778,73500.0
2011-12-08 12:55:00,13.11,13.11,13.1,13.11,7200.0,9.3778,9.3778,9.3706,9.3778,7200.0
2011-12-08 13:00:00,13.1,13.11,13.07,13.07,92100.0,9.3706,9.3778,9.3492,9.3492,92100.0
2011-12-08 13:05:00,13.07,13.08,13.05,13.06,166700.0,9.3492,9.3563,9.3348,9.342,166700.0
2011-12-08 13:10:00,13.06,13.07,13.03,13.07,548400.0,9.342,9.3492,9.3205,9.3492,548400.0
2011-12-08 13:15:00,13.07,13.07,13.05,13.06,62900.0,9.3492,9.3492,9.3348,9.342,62900.0
2011-12-08 13:20:00,13.06,13.07,13.06,13.06,22700.0,9.342,9.3492,9.342,9.342,22700.0
2011-12-08 13:25:00,13.06,13.07,13.06,13.07,22400.0,9.342,9.3492,9.342,9.3492,22400.0
2011-12-08 13:30:00,13.06,13.07,13.04,13.04,42400.0,9.342,9.3492,9.3277,9.3277,42400.0
2011-12-08 13:35:00,13.04,13.06,13.04,13.05,43800.0,9.3277,9.342,9.3277,9.3348,43800.0
2011-12-08 13:40:00,13.05,13.07,13.05,13.06,116200.0,9.3348,9.3492,9.3348,9.342,116200.0
2011-12-08 13:45:00,13.06,13.06,13.03,13.03,88000.0,9.342,9.342,9.3205,9.3205,88000.0
2011-12-08 13:50:00,13.03,13.04,13.03,13.03,19600.0,9.3205,9.3277,9.3205,9.3205,19600.0
2011-12-08 13:55:00,13.03,13.08,13.03,13.07,91100.0,9.3205,9.3563,9.3205,9.3492,91100.0
2011-12-08 14:00:00,13.07,13.08,13.05,13.06,43100.0,9.3492,9.3563,9.3348,9.342,43100.0
2011-12-08 14:05:00,13.05,13.06,13.04,13.05,46700.0,9.3348,9.342,9.3277,9.3348,46700.0
2011-12-08 14:10:00,13.05,13.07,13.05,13.07,26300.0,9.3348,9.3492,9.3348,9.3492,26300.0
2011-12-08 14:15:00,13.06,13.07,13.06,13.06,8300.0,9.342,9.3492,9.342,9.342,8300.0
2011-12-08 14:20:00,13.06,13.07,13.04,13.04,26300.0,9.342,9.3492,9.3277,9.3277,26300.0
2011-12-08 14:25:00,13.04,13.05,13.02,13.02,21600.0,9.3277,9.3348,9.3134,9.3134,21600.0
2011-12-08 14:30:00,13.02,13.03,13.02,13.02,17600.0,9.3134,9.3205,9.3134,9.3134,17600.0
2011-12-08 14:35:00,13.02,13.03,13.02,13.02,11600.0,9.3134,9.3205,9.3134,9.3134,11600.0
2011-12-08 14:40:00,13.02,13.03,13.01,13.02,119200.0,9.3134,9.3205,9.3062,9.3134,119200.0
2011-12-08 14:45:00,13.01,13.02,13.01,13.02,15200.0,9.3062,9.3134,9.3062,9.3134,15200.0
2011-12-08 14:50:00,13.01,13.02,13.01,13.01,23000.0,9.3062,9.3134,9.3062,9.3062,23000.0
2011-12-08 14:55:00,13.01,13.02,13.01,13.01,28800.0,9.3062,9.3134,9.3062,9.3062,28800.0
2011-12-08 15:00:00,13.01,13.02,13.01,13.02,19100.0,9.3062,9.3134,9.3062,9.3134,19100.0
2011-12-08 15:05:00,13.01,13.02,13.01,13.02,19300.0,9.3062,9.3134,9.3062,9.3134,19300.0
2011-12-08 15:10:00,13.01,13.04,13.01,13.03,97600.0,9.3062,9.3277,9.3062,9.3205,97600.0
2011-12-08 15:15:00,13.03,13.05,13.03,13.04,59600.0,9.3205,9.3348,9.3205,9.3277,59600.0
2011-12-08 15:20:00,13.04,13.05,13.04,13.04,21800.0,9.3277,9.3348,9.3277,9.3277,21800.0
2011-12-08 15:25:00,13.04,13.06,13.04,13.05,49400.0,9.3277,9.342,9.3277,9.3348,49400.0
2011-12-08 15:30:00,13.05,13.08,13.04,13.07,116200.0,9.3348,9.3563,9.3277,9.3492,116200.0
2011-12-08 15:35:00,13.06,13.07,13.03,13.03,66200.0,9.342,9.3492,9.3205,9.3205,66200.0
2011-12-08 15:40:00,13.03,13.03,13.0,13.01,193300.0,9.3205,9.3205,9.2991,9.3062,193300.0
2011-12-08 15:45:00,13.01,13.02,12.98,12.99,146400.0,9.3062,9.3134,9.2848,9.2919,146400.0
2011-12-08 15:50:00,13.0,13.0,12.96,12.97,106300.0,9.2991,9.2991,9.2705,9.2776,106300.0
2011-12-08 15:55:00,12.96,12.97,12.91,12.92,752500.0,9.2705,9.2776,9.2347,9.2419,752500.0
2011-12-09 09:30:00,12.83,12.83,12.72,12.73,459200.0,9.1775,9.1775,9.0988,9.1059,459200.0
2011-12-09 09:35:00,12.74,12.82,12.72,12.81,732500.0,9.1131,9.1703,9.0988,9.1632,732500.0
2011-12-09 09:40:00,12.82,12.89,12.81,12.85,330800.0,9.1703,9.2204,9.1632,9.1918,330800.0
2011-12-09 09:45:00,12.86,12.9,12.85,12.89,127800.0,9.1989,9.2275,9.1918,9.2204,127800.0
2011-12-09 09:50:00,12.89,12.93,12.88,12.9,178800.0,9.2204,9.249,9.2132,9.2275,178800.0
2011-12-09 09:55:00,12.9,12.91,12.87,12.9,63800.0,9.2275,9.2347,9.2061,9.2275,63800.0
2011-12-09 10:00:00,12.89,12.93,12.88,12.93,159200.0,9.2204,9.249,9.2132,9.249,159200.0
2011-12-09 10:05:00,12.94,12.94,12.92,12.93,86200.0,9.2562,9.2562,9.2419,9.249,86200.0
2011-12-09 10:10:00,12.93,12.97,12.93,12.93,214100.0,9.249,9.2776,9.249,9.249,214100.0
2011-12-09 10:15:00,12.93,12.96,12.93,12.96,256500.0,9.249,9.2705,9.249,9.2705,256500.0
2011-12-09 10:20:00,12.96,12.98,12.95,12.98,127600.0,9.2705,9.2848,9.2633,9.2848,127600.0
2011-12-09 10:25:00,12.98,12.98,12.95,12.98,212700.0,9.2848,9.2848,9.2633,9.2848,212700.0
2011-12-09 10:30:00,12.99,13.01,12.97,13.01,103700.0,9.2919,9.3062,9.2776,9.3062,103700.0
2011-12-09 10:35:00,13.0,13.01,12.99,13.0,139400.0,9.2991,9.3062,9.2919,9.2991,139400.0
2011-12-09 10:40:00,13.0,13.03,12.98,13.0,676600.0,9.2991,9.3205,9.2848,9.2991,676600.0
2011-12-09 10:45:00,13.0,13.01,13.0,13.01,272600.0,9.2991,9.3062,9.2991,9.3062,272600.0
2011-12-09 10:50:00,13.01,13.04,13.0,13.04,143700.0,9.3062,9.3277,9.2991,9.3277,143700.0
2011-12-09 10:55:00,13.03,13.07,13.03,13.04,298800.0,9.3205,9.3492,9.3205,9.3277,298800.0
2011-12-09 11:00:00,13.04,13.1,13.04,13.08,268800.0,9.3277,9.3706,9.3277,9.3563,268800.0
2011-12-09 11:05:00,13.08,13.11,13.08,13.1,180000.0,9.3563,9.3778,9.3563,9.3706,180000.0
2011-12-09 11:10:00,13.11,13.13,13.09,13.11,227900.0,9.3778,9.3921,9.3635,9.3778,227900.0
2011-12-09 11:15:00,13.11,13.11,13.09,13.1,86600.0,9.3778,9.3778,9.3635,9.3706,86600.0
2011-12-09 11:20:00,13.11,13.15,13.11,13.14,384600.0,9.3778,9.4064,9.3778,9.3992,384600.0
2011-12-09 11:25:00,13.14,13.14,13.13,13.14,201100.0,9.3992,9.3992,9.3921,9.3992,201100.0
2011-12-09 11:30:00,13.13,13.14,13.12,13.13,53700.0,9.3921,9.3992,9.3849,9.3921,53700.0
2011-12-09 11:35:00,13.14,13.14,13.12,13.13,344300.0,9.3992,9.3992,9.3849,9.3921,344300.0
2011-12-09 11:40:00,13.12,13.16,13.12,13.15,219000.0,9.3849,9.4135,9.3849,9.4064,219000.0
2011-12-09 11:45:00,13.15,13.15,13.11,13.12,121400.0,9.4064,9.4064,9.3778,9.3849,121400.0
2011-12-09 11:50:00,13.12,13.12,13.1,13.1,124500.0,9.3849,9.3849,9.3706,9.3706,124500.0
2011-12-09 11:55:00,13.11,13.11,13.08,13.09,22600.0,9.3778,9.3778,9.3563,9.3635,22600.0
2011-12-09 12:00:00,13.08,13.09,13.06,13.06,17600.0,9.3563,9.3635,9.342,9.342,17600.0
2011-12-09 12:05:00,13.06,13.07,13.06,13.06,21800.0,9.342,9.3492,9.342,9.342,21800.0
2011-12-09 12:10:00,13.06,13.07,13.05,13.05,17100.0,9.342,9.3492,9.3348,9.3348,17100.0
2011-12-09 12:15:00,13.05,13.07,13.05,13.07,138100.0,9.3348,9.3492,9.3348,9.3492,138100.0
2011-12-09 12:20:00,13.08,13.08,13.07,13.07,8900.0,9.3563,9.3563,9.3492,9.3492,8900.0
2011-12-09 12:25:00,13.07,13.08,13.07,13.08,25300.0,9.3492,9.3563,9.3492,9.3563,25300.0
2011-12-09 12:30:00,13.08,13.08,13.07,13.08,45000.0,9.3563,9.3563,9.3492,9.3563,45000.0
2011-12-09 12:35:00,13.08,13.1,13.07,13.09,84300.0,9.3563,9.3706,9.3492,9.3635,84300.0
2011-12-09 12:40:00,13.09,13.12,13.08,13.1,167100.0,9.3635,9.3849,9.3563,9.3706,167100.0
2011-12-09 12:45:00,13.09,13.11,13.08,13.1,160100.0,9.3635,9.3778,9.3563,9.3706,160100.0
2011-12-09 12:50:00,13.11,13.11,13.1,13.11,182000.0,9.3778,9.3778,9.3706,9.3778,182000.0
2011-12-09 12:55:00,13.11,13.11,13.1,13.1,35600.0,9.3778,9.3778,9.3706,9.3706,35600.0
2011-12-09 13:00:00,13.1,13.11,13.1,13.1,24500.0,9.3706,9.3778,9.3706,9.3706,24500.0
2011-12-09 13:05:00,13.1,13.11,13.1,13.1,44000.0,9.3706,9.3778,9.3706,9.3706,44000.0
2011-12-09 13:10:00,13.1,13.11,13.1,13.1,40600.0,9.3706,9.3778,9.3706,9.3706,40600.0
2011-12-09 13:15:00,13.1,13.11,13.1,13.1,120000.0,9.3706,9.3778,9.3706,9.3706,120000.0
2011-12-09 13:20:00,13.11,13.11,13.1,13.1,35300.0,9.3778,9.3778,9.3706,9.3706,35300.0
2011-12-09 13:25:00,13.11,13.13,13.1,13.12,115800.0,9.3778,9.3921,9.3706,9.3849,115800.0
2011-12-09 13:30:00,13.12,13.16,13.11,13.11,199300.0,9.3849,9.4135,9.3778,9.3778,199300.0
2011-12-09 13:35:00,13.12,13.12,13.11,13.11,39400.0,9.3849,9.3849,9.3778,9.3778,39400.0
2011-12-09 13:40:00,13.11,13.13,13.11,13.13,125100.0,9.3778,9.3921,9.3778,9.3921,125100.0
2011-12-09 13:45:00,13.13,13.13,13.12,13.13,71700.0,9.3921,9.3921,9.3849,9.3921,71700.0
2011-12-09 13:50:00,13.12,13.13,13.12,13.13,29900.0,9.3849,9.3921,9.3849,9.3921,29900.0
2011-12-09 13:55:00,13.13,13.14,13.12,13.14,79800.0,9.3921,9.3992,9.3849,9.3992,79800.0
2011-12-09 14:00:00,13.13,13.15,13.13,13.14,87700.0,9.3921,9.4064,9.3921,9.3992,87700.0
2011-12-09 14:05:00,13.14,13.15,13.14,13.14,27900.0,9.3992,9.4064,9.3992,9.3992,27900.0
2011-12-09 14:10:00,13.14,13.15,13.14,13.14,24900.0,9.3992,9.4064,9.3992,9.3992,24900.0
2011-12-09 14:15:00,13.14,13.14,13.13,13.13,74100.0,9.3992,9.3992,9.3921,9.3921,74100.0
2011-12-09 14:20:00,13.13,13.14,13.12,13.13,85100.0,9.3921,9.3992,9.3849,9.3921,85100.0
2011-12-09 14:25:00,13.13,13.18,13.13,13.16,253900.0,9.3921,9.4278,9.3921,9.4135,253900.0
2011-12-09 14:30:00,13.16,13.17,13.16,13.17,43400.0,9.4135,9.4207,9.4135,9.4207,43400.0
2011-12-09 14:35:00,13.17,13.18,13.16,13.18,124500.0,9.4207,9.4278,9.4135,9.4278,124500.0
2011-12-09 14:40:00,13.18,13.18,13.16,13.16,84200.0,9.4278,9.4278,9.4135,9.4135,84200.0
2011-12-09 14:45:00,13.17,13.19,13.16,13.19,119300.0,9.4207,9.435,9.4135,9.435,119300.0
2011-12-09 14:50:00,13.18,13.19,13.17,13.18,45700.0,9.4278,9.435,9.4207,9.4278,45700.0
2011-12-09 14:55:00,13.17,13.18,13.15,13.15,67500.0,9.4207,9.4278,9.4064,9.4064,67500.0
2011-12-09 15:00:00,13.16,13.16,13.13,13.13,47900.0,9.4135,9.4135,9.3921,9.3921,47900.0
2011-12-09 15:05:00,13.13,13.13,13.12,13.12,87700.0,9.3921,9.3921,9.3849,9.3849,87700.0
2011-12-09 15:10:00,13.12,13.13,13.11,13.11,49100.0,9.3849,9.3921,9.3778,9.3778,49100.0
2011-12-09 15:15:00,13.11,13.12,13.09,13.09,63800.0,9.3778,9.3849,9.3635,9.3635,63800.0
2011-12-09 15:20:00,13.09,13.11,13.08,13.11,125900.0,9.3635,9.3778,9.3563,9.3778,125900.0
2011-12-09 15:25:00,13.11,13.11,13.1,13.1,60400.0,9.3778,9.3778,9.3706,9.3706,60400.0
2011-12-09 15:30:00,13.1,13.11,13.09,13.09,64000.0,9.3706,9.3778,9.3635,9.3635,64000.0
2011-12-09 15:35:00,13.09,13.12,13.09,13.11,151000.0,9.3635,9.3849,9.3635,9.3778,151000.0
2011-12-09 15:40:00,13.1,13.14,13.1,13.13,133000.0,9.3706,9.3992,9.3706,9.3921,133000.0
2011-12-09 15:45:00,13.13,13.13,13.08,13.09,187300.0,9.3921,9.3921,9.3563,9.3635,187300.0
2011-12-09 15:50:00,13.09,13.1,13.06,13.09,870800.0,9.3635,9.3706,9.342,9.3635,870800.0
2011-12-09 15:55:00,13.09,13.11,13.07,13.08,528000.0,9.3635,9.3778,9.3492,9.3563,528000.0
2011-12-12 09:30:00,12.88,12.91,12.8,12.81,367800.0,9.2132,9.2347,9.156,9.1632,367800.0
2011-12-12 09:35:00,12.81,12.84,12.78,12.8,362900.0,9.1632,9.1846,9.1417,9.156,362900.0
2011-12-12 09:40:00,12.81,12.83,12.78,12.82,228700.0,9.1632,9.1775,9.1417,9.1703,228700.0
2011-12-12 09:45:00,12.82,12.89,12.82,12.86,321000.0,9.1703,9.2204,9.1703,9.1989,321000.0
2011-12-12 09:50:00,12.87,12.87,12.84,12.84,160600.0,9.2061,9.2061,9.1846,9.1846,160600.0
2011-12-12 09:55:00,12.85,12.85,12.81,12.82,110600.0,9.1918,9.1918,9.1632,9.1703,110600.0
2011-12-12 10:00:00,12.83,12.85,12.81,12.85,138300.0,9.1775,9.1918,9.1632,9.1918,138300.0
2011-12-12 10:05:00,12.84,12.88,12.83,12.88,68800.0,9.1846,9.2132,9.1775,9.2132,68800.0
2011-12-12 10:10:00,12.87,12.88,12.86,12.88,33000.0,9.2061,9.2132,9.1989,9.2132,33000.0
2011-12-12 10:15:00,12.88,12.88,12.84,12.84,109300.0,9.2132,9.2132,9.1846,9.1846,109300.0
2011-12-12 10:20:00,12.83,12.83,12.82,12.83,33800.0,9.1775,9.1775,9.1703,9.1775,33800.0
2011-12-12 10:25:00,12.83,12.83,12.81,12.83,93000.0,9.1775,9.1775,9.1632,9.1775,93000.0
2011-12-12 10:30:00,12.82,12.83,12.79,12.79,95600.0,9.1703,9.1775,9.1489,9.1489,95600.0
2011-12-12 10:35:00,12.79,12.82,12.79,12.79,110300.0,9.1489,9.1703,9.1489,9.1489,110300.0
2011-12-12 10:40:00,12.79,12.81,12.77,12.8,71600.0,9.1489,9.1632,9.1346,9.156,71600.0
2011-12-12 10:45:00,12.81,12.81,12.8,12.81,33800.0,9.1632,9.1632,9.156,9.1632,33800.0
2011-12-12 10:50:00,12.81,12.81,12.77,12.79,131400.0,9.1632,9.1632,9.1346,9.1489,131400.0
2011-12-12 10:55:00,12.79,12.82,12.79,12.81,80400.0,9.1489,9.1703,9.1489,9.1632,80400.0
2011-12-12 11:00:00,12.8,12.84,12.8,12.84,44000.0,9.156,9.1846,9.156,9.1846,44000.0
2011-12-12 11:05:00,12.84,12.85,12.83,12.85,135100.0,9.1846,9.1918,9.1775,9.1918,135100.0
2011-12-12 11:10:00,12.85,12.85,12.83,12.84,16900.0,9.1918,9.1918,9.1775,9.1846,16900.0
2011-12-12 11:15:00,12.83,12.84,12.82,12.83,68000.0,9.1775,9.1846,9.1703,9.1775,68000.0
2011-12-12 11:20:00,12.82,12.86,12.82,12.85,74400.0,9.1703,9.1989,9.1703,9.1918,74400.0
2011-12-12 11:25:00,12.84,12.85,12.82,12.83,36200.0,9.1846,9.1918,9.1703,9.1775,36200.0
2011-12-12 11:30:00,12.83,12.83,12.8,12.81,142800.0,9.1775,9.1775,9.156,9.1632,142800.0
2011-12-12 11:35:00,12.82,12.82,12.81,12.82,95900.0,9.1703,9.1703,9.1632,9.1703,95900.0
2011-12-12 11:40:00,12.83,12.83,12.8,12.81,45400.0,9.1775,9.1775,9.156,9.1632,45400.0
2011-12-12 11:45:00,12.81,12.81,12.76,12.76,222600.0,9.1632,9.1632,9.1274,9.1274,222600.0
2011-12-12 11:50:00,12.76,12.79,12.76,12.76,139400.0,9.1274,9.1489,9.1274,9.1274,139400.0
2011-12-12 11:55:00,12.76,12.76,12.72,12.75,81200.0,9.1274,9.1274,9.0988,9.1202,81200.0
2011-12-12 12:00:00,12.74,12.76,12.73,12.75,125000.0,9.1131,9.1274,9.1059,9.1202,125000.0
2011-12-12 12:05:00,12.75,12.78,12.75,12.77,134100.0,9.1202,9.1417,9.1202,9.1346,134100.0
2011-12-12 12:10:00,12.77,12.79,12.76,12.79,24000.0,9.1346,9.1489,9.1274,9.1489,24000.0
2011-12-12 12:15:00,12.79,12.81,12.78,12.8,121500.0,9.1489,9.1632,9.1417,9.156,121500.0
2011-12-12 12:20:00,12.8,12.82,12.8,12.82,102000.0,9.156,9.1703,9.156,9.1703,102000.0
2011-12-12 12:25:00,12.82,12.82,12.81,12.82,13300.0,9.1703,9.1703,9.1632,9.1703,13300.0
2011-12-12 12:30:00,12.82,12.88,12.81,12.86,1003600.0,9.1703,9.2132,9.1632,9.1989,1003600.0
2011-12-12 12:35:00,12.85,12.86,12.85,12.86,15100.0,9.1918,9.1989,9.1918,9.1989,15100.0
2011-12-12 12:40:00,12.86,12.86,12.85,12.86,117800.0,9.1989,9.1989,9.1918,9.1989,117800.0
2011-12-12 12:45:00,12.86,12.86,12.85,12.86,49900.0,9.1989,9.1989,9.1918,9.1989,49900.0
2011-12-12 12:50:00,12.85,12.87,12.85,12.87,40400.0,9.1918,9.2061,9.1918,9.2061,40400.0
2011-12-12 12:55:00,12.87,12.93,12.87,12.89,243600.0,9.2061,9.249,9.2061,9.2204,243600.0
2011-12-12 13:00:00,12.88,12.89,12.87,12.88,124900.0,9.2132,9.2204,9.2061,9.2132,124900.0
2011-12-12 13:05:00,12.87,12.88,12.87,12.88,14200.0,9.2061,9.2132,9.2061,9.2132,14200.0
2011-12-12 13:10:00,12.88,12.88,12.86,12.86,26300.0,9.2132,9.2132,9.1989,9.1989,26300.0
2011-12-12 13:15:00,12.86,12.88,12.86,12.88,57200.0,9.1989,9.2132,9.1989,9.2132,57200.0
2011-12-12 13:20:00,12.87,12.88,12.86,12.86,48700.0,9.2061,9.2132,9.1989,9.1989,48700.0
2011-12-12 13:25:00,12.86,12.87,12.86,12.86,38700.0,9.1989,9.2061,9.1989,9.1989,38700.0
2011-12-12 13:30:00,12.87,12.88,12.86,12.87,106400.0,9.2061,9.2132,9.1989,9.2061,106400.0
2011-12-12 13:35:00,12.87,12.87,12.85,12.85,52300.0,9.2061,9.2061,9.1918,9.1918,52300.0
2011-12-12 13:40:00,12.86,12.87,12.85,12.87,73000.0,9.1989,9.2061,9.1918,9.2061,73000.0
2011-12-12 13:45:00,12.87,12.87,12.85,12.86,85600.0,9.2061,9.2061,9.1918,9.1989,85600.0
2011-12-12 13:50:00,12.85,12.87,12.85,12.87,84300.0,9.1918,9.2061,9.1918,9.2061,84300.0
2011-12-12 13:55:00,12.87,12.87,12.86,12.87,11200.0,9.2061,9.2061,9.1989,9.2061,11200.0
2011-12-12 14:00:00,12.87,12.87,12.86,12.87,8300.0,9.2061,9.2061,9.1989,9.2061,8300.0
2011-12-12 14:05:00,12.87,12.87,12.86,12.86,99800.0,9.2061,9.2061,9.1989,9.1989,99800.0
2011-12-12 14:10:00,12.86,12.87,12.86,12.87,89600.0,9.1989,9.2061,9.1989,9.2061,89600.0
2011-12-12 14:15:00,12.87,12.88,12.86,12.88,60100.0,9.2061,9.2132,9.1989,9.2132,60100.0
2011-12-12 14:20:00,12.89,12.9,12.88,12.9,39900.0,9.2204,9.2275,9.2132,9.2275,39900.0
2011-12-12 14:25:00,12.89,12.89,12.87,12.87,24600.0,9.2204,9.2204,9.2061,9.2061,24600.0
2011-12-12 14:30:00,12.87,12.88,12.87,12.88,79500.0,9.2061,9.2132,9.2061,9.2132,79500.0
2011-12-12 14:35:00,12.87,12.88,12.85,12.85,104400.0,9.2061,9.2132,9.1918,9.1918,104400.0
2011-12-12 14:40:00,12.85,12.86,12.81,12.81,316900.0,9.1918,9.1989,9.1632,9.1632,316900.0
2011-12-12 14:45:00,12.82,12.82,12.8,12.81,36700.0,9.1703,9.1703,9.156,9.1632,36700.0
2011-12-12 14:50:00,12.81,12.81,12.8,12.8,7700.0,9.1632,9.1632,9.156,9.156,7700.0
2011-12-12 14:55:00,12.81,12.85,12.81,12.85,200800.0,9.1632,9.1918,9.1632,9.1918,200800.0
2011-12-12 15:00:00,12.85,12.85,12.84,12.84,8600.0,9.1918,9.1918,9.1846,9.1846,8600.0
2011-12-12 15:05:00,12.85,12.85,12.82,12.82,70700.0,9.1918,9.1918,9.1703,9.1703,70700.0
2011-12-12 15:10:00,12.82,12.83,12.82,12.83,55300.0,9.1703,9.1775,9.1703,9.1775,55300.0
2011-12-12 15:15:00,12.82,12.86,12.82,12.86,93800.0,9.1703,9.1989,9.1703,9.1989,93800.0
2011-12-12 15:20:00,12.86,12.86,12.84,12.84,40300.0,9.1989,9.1989,9.1846,9.1846,40300.0
2011-12-12 15:25:00,12.85,12.88,12.85,12.87,69200.0,9.1918,9.2132,9.1918,9.2061,69200.0
2011-12-12 15:30:00,12.88,12.88,12.86,12.87,41400.0,9.2132,9.2132,9.1989,9.2061,41400.0
2011-12-12 15:35:00,12.87,12.9,12.86,12.9,54000.0,9.2061,9.2275,9.1989,9.2275,54000.0
2011-12-12 15:40:00,12.9,12.94,12.89,12.92,166400.0,9.2275,9.2562,9.2204,9.2419,166400.0
2011-12-12 15:45:00,12.93,12.93,12.9,12.9,365000.0,9.249,9.249,9.2275,9.2275,365000.0
2011-12-12 15:50:00,12.91,12.91,12.89,12.9,185300.0,9.2347,9.2347,9.2204,9.2275,185300.0
2011-12-12 15:55:00,12.9,12.93,12.89,12.91,772200.0,9.2275,9.249,9.2204,9.2347,772200.0
2011-12-13 09:30:00,12.94,13.03,12.91,12.99,511500.0,9.2562,9.3205,9.2347,9.2919,511500.0
2011-12-13 09:35:00,12.99,13.0,12.92,12.94,193100.0,9.2919,9.2991,9.2419,9.2562,193100.0
2011-12-13 09:40:00,12.93,12.98,12.93,12.97,127600.0,9.249,9.2848,9.249,9.2776,127600.0
2011-12-13 09:45:00,12.97,12.98,12.91,12.91,96300.0,9.2776,9.2848,9.2347,9.2347,96300.0
2011-12-13 09:50:00,12.91,12.94,12.87,12.89,193700.0,9.2347,9.2562,9.2061,9.2204,193700.0
2011-12-13 09:55:00,12.89,12.91,12.87,12.91,97400.0,9.2204,9.2347,9.2061,9.2347,97400.0
2011-12-13 10:00:00,12.91,12.95,12.9,12.93,140900.0,9.2347,9.2633,9.2275,9.249,140900.0
2011-12-13 10:05:00,12.93,12.94,12.89,12.9,244600.0,9.249,9.2562,9.2204,9.2275,244600.0
2011-12-13 10:10:00,12.9,12.95,12.9,12.92,126200.0,9.2275,9.2633,9.2275,9.2419,126200.0
2011-12-13 10:15:00,12.92,12.92,12.91,12.92,21000.0,9.2419,9.2419,9.2347,9.2419,21000.0
2011-12-13 10:20:00,12.91,12.92,12.89,12.9,84100.0,9.2347,9.2419,9.2204,9.2275,84100.0
2011-12-13 10:25:00,12.89,12.9,12.88,12.88,84700.0,9.2204,9.2275,9.2132,9.2132,84700.0
2011-12-13 10:30:00,12.88,12.9,12.88,12.89,25100.0,9.2132,9.2275,9.2132,9.2204,25100.0
2011-12-13 10:35:00,12.89,12.9,12.87,12.89,209300.0,9.2204,9.2275,9.2061,9.2204,209300.0
2011-12-13 10:40:00,12.88,12.88,12.85,12.86,258800.0,9.2132,9.2132,9.1918,9.1989,258800.0
2011-12-13 10:45:00,12.86,12.86,12.82,12.83,225900.0,9.1989,9.1989,9.1703,9.1775,225900.0
2011-12-13 10:50:00,12.84,12.86,12.83,12.86,76400.0,9.1846,9.1989,9.1775,9.1989,76400.0
2011-12-13 10:55:00,12.86,12.87,12.84,12.86,265500.0,9.1989,9.2061,9.1846,9.1989,265500.0
2011-12-13 11:00:00,12.85,12.85,12.78,12.8,324700.0,9.1918,9.1918,9.1417,9.156,324700.0
2011-12-13 11:05:00,12.8,12.8,12.76,12.78,157300.0,9.156,9.156,9.1274,9.1417,157300.0
2011-12-13 11:10:00,12.78,12.79,12.77,12.78,284200.0,9.1417,9.1489,9.1346,9.1417,284200.0
2011-12-13 11:15:00,12.78,12.79,12.77,12.78,67600.0,9.1417,9.1489,9.1346,9.1417,67600.0
2011-12-13 11:20:00,12.78,12.79,12.78,12.79,37700.0,9.1417,9.1489,9.1417,9.1489,37700.0
2011-12-13 11:25:00,12.79,12.79,12.78,12.79,60400.0,9.1489,9.1489,9.1417,9.1489,60400.0
2011-12-13 11:30:00,12.79,12.81,12.78,12.81,96400.0,9.1489,9.1632,9.1417,9.1632,96400.0
2011-12-13 11:35:00,12.81,12.82,12.81,12.82,67700.0,9.1632,9.1703,9.1632,9.1703,67700.0
2011-12-13 11:40:00,12.82,12.82,12.79,12.79,98100.0,9.1703,9.1703,9.1489,9.1489,98100.0
2011-12-13 11:45:00,12.8,12.8,12.78,12.79,29800.0,9.156,9.156,9.1417,9.1489,29800.0
2011-12-13 11:50:00,12.79,12.79,12.76,12.78,77100.0,9.1489,9.1489,9.1274,9.1417,77100.0
2011-12-13 11:55:00,12.79,12.79,12.78,12.79,6500.0,9.1489,9.1489,9.1417,9.1489,6500.0
2011-12-13 12:00:00,12.79,12.8,12.78,12.79,153700.0,9.1489,9.156,9.1417,9.1489,153700.0
2011-12-13 12:05:00,12.78,12.79,12.78,12.78,3700.0,9.1417,9.1489,9.1417,9.1417,3700.0
2011-12-13 12:10:00,12.78,12.79,12.78,12.78,50800.0,9.1417,9.1489,9.1417,9.1417,50800.0
2011-12-13 12:15:00,12.78,12.79,12.77,12.78,74700.0,9.1417,9.1489,9.1346,9.1417,74700.0
2011-12-13 12:20:00,12.77,12.78,12.77,12.78,48900.0,9.1346,9.1417,9.1346,9.1417,48900.0
2011-12-13 12:25:00,12.78,12.78,12.77,12.78,44800.0,9.1417,9.1417,9.1346,9.1417,44800.0
2011-12-13 12:30:00,12.77,12.78,12.76,12.76,38400.0,9.1346,9.1417,9.1274,9.1274,38400.0
2011-12-13 12:35:00,12.77,12.77,12.73,12.74,139400.0,9.1346,9.1346,9.1059,9.1131,139400.0
2011-12-13 12:40:00,12.74,12.74,12.73,12.74,66600.0,9.1131,9.1131,9.1059,9.1131,66600.0
2011-12-13 12:45:00,12.73,12.76,12.73,12.76,47700.0,9.1059,9.1274,9.1059,9.1274,47700.0
2011-12-13 12:50:00,12.76,12.76,12.75,12.76,9700.0,9.1274,9.1274,9.1202,9.1274,9700.0
2011-12-13 12:55:00,12.76,12.76,12.75,12.76,25200.0,9.1274,9.1274,9.1202,9.1274,25200.0
2011-12-13 13:00:00,12.75,12.76,12.75,12.76,107600.0,9.1202,9.1274,9.1202,9.1274,107600.0
2011-12-13 13:05:00,12.76,12.76,12.74,12.74,42600.0,9.1274,9.1274,9.1131,9.1131,42600.0
2011-12-13 13:10:00,12.75,12.77,12.74,12.76,167700.0,9.1202,9.1346,9.1131,9.1274,167700.0
2011-12-13 13:15:00,12.76,12.77,12.76,12.77,5700.0,9.1274,9.1346,9.1274,9.1346,5700.0
2011-12-13 13:20:00,12.76,12.77,12.75,12.75,36200.0,9.1274,9.1346,9.1202,9.1202,36200.0
2011-12-13 13:25:00,12.76,12.77,12.74,12.76,229100.0,9.1274,9.1346,9.1131,9.1274,229100.0
2011-12-13 13:30:00,12.76,12.76,12.75,12.76,10800.0,9.1274,9.1274,9.1202,9.1274,10800.0
2011-12-13 13:35:00,12.76,12.76,12.74,12.74,72900.0,9.1274,9.1274,9.1131,9.1131,72900.0
2011-12-13 13:40:00,12.74,12.77,12.74,12.76,107900.0,9.1131,9.1346,9.1131,9.1274,107900.0
2011-12-13 13:45:00,12.76,12.78,12.76,12.77,21300.0,9.1274,9.1417,9.1274,9.1346,21300.0
2011-12-13 13:50:00,12.77,12.78,12.76,12.77,85100.0,9.1346,9.1417,9.1274,9.1346,85100.0
2011-12-13 13:55:00,12.77,12.77,12.76,12.77,7700.0,9.1346,9.1346,9.1274,9.1346,7700.0
2011-12-13 14:00:00,12.76,12.8,12.76,12.8,76200.0,9.1274,9.156,9.1274,9.156,76200.0
2011-12-13 14:05:00,12.79,12.8,12.78,12.79,99000.0,9.1489,9.156,9.1417,9.1489,99000.0
2011-12-13 14:10:00,12.79,12.81,12.77,12.77,127400.0,9.1489,9.1632,9.1346,9.1346,127400.0
2011-12-13 14:15:00,12.77,12.78,12.73,12.74,59700.0,9.1346,9.1417,9.1059,9.1131,59700.0
2011-12-13 14:20:00,12.73,12.76,12.73,12.74,214400.0,9.1059,9.1274,9.1059,9.1131,214400.0
2011-12-13 14:25:00,12.74,12.79,12.73,12.78,225700.0,9.1131,9.1489,9.1059,9.1417,225700.0
2011-12-13 14:30:00,12.78,12.79,12.72,12.73,123500.0,9.1417,9.1489,9.0988,9.1059,123500.0
2011-12-13 14:35:00,12.73,12.75,12.71,12.71,294000.0,9.1059,9.1202,9.0916,9.0916,294000.0
2011-12-13 14:40:00,12.72,12.73,12.69,12.73,74900.0,9.0988,9.1059,9.0773,9.1059,74900.0
2011-12-13 14:45:00,12.72,12.73,12.71,12.72,165000.0,9.0988,9.1059,9.0916,9.0988,165000.0
2011-12-13 14:50:00,12.73,12.75,12.72,12.75,242900.0,9.1059,9.1202,9.0988,9.1202,242900.0
2011-12-13 14:55:00,12.75,12.76,12.74,12.75,41500.0,9.1202,9.1274,9.1131,9.1202,41500.0
2011-12-13 15:00:00,12.74,12.76,12.74,12.75,36400.0,9.1131,9.1274,9.1131,9.1202,36400.0
2011-12-13 15:05:00,12.75,12.76,12.74,12.74,39000.0,9.1202,9.1274,9.1131,9.1131,39000.0
2011-12-13 15:10:00,12.74,12.75,12.72,12.73,63300.0,9.1131,9.1202,9.0988,9.1059,63300.0
2011-12-13 15:15:00,12.72,12.73,12.69,12.71,75800.0,9.0988,9.1059,9.0773,9.0916,75800.0
2011-12-13 15:20:00,12.71,12.73,12.69,12.71,134900.0,9.0916,9.1059,9.0773,9.0916,134900.0
2011-12-13 15:25:00,12.7,12.71,12.68,12.69,100000.0,9.0845,9.0916,9.0702,9.0773,100000.0
2011-12-13 15:30:00,12.69,12.71,12.68,12.68,151800.0,9.0773,9.0916,9.0702,9.0702,151800.0
2011-12-13 15:35:00,12.68,12.71,12.68,12.69,248100.0,9.0702,9.0916,9.0702,9.0773,248100.0
2011-12-13 15:40:00,12.7,12.71,12.6,12.61,1209100.0,9.0845,9.0916,9.013,9.0201,1209100.0
2011-12-13 15:45:00,12.61,12.68,12.6,12.68,347800.0,9.0201,9.0702,9.013,9.0702,347800.0
2011-12-13 15:50:00,12.67,12.69,12.66,12.67,832200.0,9.063,9.0773,9.0559,9.063,832200.0
2011-12-13 15:55:00,12.68,12.72,12.67,12.72,844500.0,9.0702,9.0988,9.063,9.0988,844500.0
2011-12-14 09:30:00,12.65,12.8,12.64,12.77,108200.0,9.0487,9.156,9.0416,9.1346,108200.0
2011-12-14 09:35:00,12.76,12.77,12.71,12.72,81100.0,9.1274,9.1346,9.0916,9.0988,81100.0
2011-12-14 09:40:00,12.73,12.75,12.69,12.7,154000.0,9.1059,9.1202,9.0773,9.0845,154000.0
2011-12-14 09:45:00,12.69,12.69,12.61,12.63,139700.0,9.0773,9.0773,9.0201,9.0344,139700.0
2011-12-14 09:50:00,12.63,12.64,12.6,12.62,177200.0,9.0344,9.0416,9.013,9.0273,177200.0
2011-12-14 09:55:00,12.62,12.63,12.61,12.63,198000.0,9.0273,9.0344,9.0201,9.0344,198000.0
2011-12-14 10:00:00,12.63,12.63,12.61,12.63,137200.0,9.0344,9.0344,9.0201,9.0344,137200.0
2011-12-14 10:05:00,12.62,12.63,12.62,12.63,41100.0,9.0273,9.0344,9.0273,9.0344,41100.0
2011-12-14 10:10:00,12.62,12.63,12.61,12.62,313100.0,9.0273,9.0344,9.0201,9.0273,313100.0
2011-12-14 10:15:00,12.63,12.63,12.61,12.62,288200.0,9.0344,9.0344,9.0201,9.0273,288200.0
2011-12-14 10:20:00,12.63,12.64,12.58,12.62,144100.0,9.0344,9.0416,8.9986,9.0273,144100.0
2011-12-14 10:25:00,12.62,12.63,12.62,12.62,150900.0,9.0273,9.0344,9.0273,9.0273,150900.0
2011-12-14 10:30:00,12.62,12.62,12.61,12.62,191500.0,9.0273,9.0273,9.0201,9.0273,191500.0
2011-12-14 10:35:00,12.62,12.66,12.62,12.64,77400.0,9.0273,9.0559,9.0273,9.0416,77400.0
2011-12-14 10:40:00,12.65,12.65,12.62,12.64,51100.0,9.0487,9.0487,9.0273,9.0416,51100.0
2011-12-14 10:45:00,12.64,12.64,12.62,12.64,82300.0,9.0416,9.0416,9.0273,9.0416,82300.0
2011-12-14 10:50:00,12.64,12.65,12.62,12.64,87000.0,9.0416,9.0487,9.0273,9.0416,87000.0
2011-12-14 10:55:00,12.63,12.64,12.6,12.6,62000.0,9.0344,9.0416,9.013,9.013,62000.0
2011-12-14 11:00:00,12.59,12.61,12.59,12.6,98900.0,9.0058,9.0201,9.0058,9.013,98900.0
2011-12-14 11:05:00,12.6,12.61,12.56,12.57,152300.0,9.013,9.0201,8.9843,8.9915,152300.0
2011-12-14 11:10:00,12.57,12.61,12.57,12.61,68300.0,8.9915,9.0201,8.9915,9.0201,68300.0
2011-12-14 11:15:00,12.61,12.61,12.59,12.6,203000.0,9.0201,9.0201,9.0058,9.013,203000.0
2011-12-14 11:20:00,12.59,12.6,12.57,12.59,186600.0,9.0058,9.013,8.9915,9.0058,186600.0
2011-12-14 11:25:00,12.59,12.6,12.58,12.59,205900.0,9.0058,9.013,8.9986,9.0058,205900.0
2011-12-14 11:30:00,12.59,12.6,12.57,12.58,272600.0,9.0058,9.013,8.9915,8.9986,272600.0
2011-12-14 11:35:00,12.58,12.58,12.55,12.55,53100.0,8.9986,8.9986,8.9772,8.9772,53100.0
2011-12-14 11:40:00,12.56,12.58,12.55,12.57,206900.0,8.9843,8.9986,8.9772,8.9915,206900.0
2011-12-14 11:45:00,12.57,12.57,12.56,12.57,17700.0,8.9915,8.9915,8.9843,8.9915,17700.0
2011-12-14 11:50:00,12.57,12.57,12.55,12.55,106300.0,8.9915,8.9915,8.9772,8.9772,106300.0
2011-12-14 11:55:00,12.55,12.57,12.55,12.57,60900.0,8.9772,8.9915,8.9772,8.9915,60900.0
2011-12-14 12:00:00,12.57,12.57,12.56,12.57,24800.0,8.9915,8.9915,8.9843,8.9915,24800.0
2011-12-14 12:05:00,12.57,12.58,12.56,12.58,123500.0,8.9915,8.9986,8.9843,8.9986,123500.0
2011-12-14 12:10:00,12.58,12.6,12.57,12.57,145000.0,8.9986,9.013,8.9915,8.9915,145000.0
2011-12-14 12:15:00,12.57,12.58,12.55,12.55,115800.0,8.9915,8.9986,8.9772,8.9772,115800.0
2011-12-14 12:20:00,12.56,12.56,12.55,12.56,29300.0,8.9843,8.9843,8.9772,8.9843,29300.0
2011-12-14 12:25:00,12.56,12.56,12.54,12.56,137300.0,8.9843,8.9843,8.97,8.9843,137300.0
2011-12-14 12:30:00,12.55,12.59,12.55,12.59,37500.0,8.9772,9.0058,8.9772,9.0058,37500.0
2011-12-14 12:35:00,12.59,12.59,12.57,12.57,239700.0,9.0058,9.0058,8.9915,8.9915,239700.0
2011-12-14 12:40:00,12.57,12.58,12.57,12.58,27500.0,8.9915,8.9986,8.9915,8.9986,27500.0
2011-12-14 12:45:00,12.58,12.6,12.58,12.6,21500.0,8.9986,9.013,8.9986,9.013,21500.0
2011-12-14 12:50:00,12.6,12.6,12.59,12.6,16900.0,9.013,9.013,9.0058,9.013,16900.0
2011-12-14 12:55:00,12.6,12.6,12.59,12.6,26700.0,9.013,9.013,9.0058,9.013,26700.0
2011-12-14 13:00:00,12.6,12.61,12.59,12.6,88500.0,9.013,9.0201,9.0058,9.013,88500.0
2011-12-14 13:05:00,12.59,12.62,12.59,12.62,38900.0,9.0058,9.0273,9.0058,9.0273,38900.0
2011-12-14 13:10:00,12.62,12.62,12.61,12.62,27200.0,9.0273,9.0273,9.0201,9.0273,27200.0
2011-12-14 13:15:00,12.62,12.64,12.62,12.64,148100.0,9.0273,9.0416,9.0273,9.0416,148100.0
2011-12-14 13:20:00,12.63,12.64,12.63,12.63,47800.0,9.0344,9.0416,9.0344,9.0344,47800.0
2011-12-14 13:25:00,12.62,12.62,12.61,12.62,99900.0,9.0273,9.0273,9.0201,9.0273,99900.0
2011-12-14 13:30:00,12.62,12.62,12.61,12.62,158200.0,9.0273,9.0273,9.0201,9.0273,158200.0
2011-12-14 13:35:00,12.61,12.63,12.61,12.63,193200.0,9.0201,9.0344,9.0201,9.0344,193200.0
2011-12-14 13:40:00,12.63,12.63,12.62,12.63,16400.0,9.0344,9.0344,9.0273,9.0344,16400.0
2011-12-14 13:45:00,12.63,12.63,12.62,12.62,29600.0,9.0344,9.0344,9.0273,9.0273,29600.0
2011-12-14 13:50:00,12.63,12.63,12.59,12.6,85700.0,9.0344,9.0344,9.0058,9.013,85700.0
2011-12-14 13:55:00,12.6,12.61,12.59,12.6,94600.0,9.013,9.0201,9.0058,9.013,94600.0
2011-12-14 14:00:00,12.6,12.6,12.57,12.58,40000.0,9.013,9.013,8.9915,8.9986,40000.0
2011-12-14 14:05:00,12.57,12.59,12.57,12.57,46400.0,8.9915,9.0058,8.9915,8.9915,46400.0
2011-12-14 14:10:00,12.57,12.58,12.56,12.57,96400.0,8.9915,8.9986,8.9843,8.9915,96400.0
2011-12-14 14:15:00,12.58,12.59,12.57,12.59,27700.0,8.9986,9.0058,8.9915,9.0058,27700.0
2011-12-14 14:20:00,12.58,12.59,12.57,12.57,149800.0,8.9986,9.0058,8.9915,8.9915,149800.0
2011-12-14 14:25:00,12.58,12.6,12.58,12.6,65500.0,8.9986,9.013,8.9986,9.013,65500.0
2011-12-14 14:30:00,12.6,12.6,12.58,12.58,200600.0,9.013,9.013,8.9986,8.9986,200600.0
2011-12-14 14:35:00,12.59,12.59,12.55,12.55,105900.0,9.0058,9.0058,8.9772,8.9772,105900.0
2011-12-14 14:40:00,12.55,12.57,12.55,12.57,83000.0,8.9772,8.9915,8.9772,8.9915,83000.0
2011-12-14 14:45:00,12.57,12.59,12.56,12.59,226400.0,8.9915,9.0058,8.9843,9.0058,226400.0
2011-12-14 14:50:00,12.59,12.59,12.56,12.56,113800.0,9.0058,9.0058,8.9843,8.9843,113800.0
2011-12-14 14:55:00,12.57,12.58,12.55,12.58,80600.0,8.9915,8.9986,8.9772,8.9986,80600.0
2011-12-14 15:00:00,12.57,12.58,12.54,12.56,241600.0,8.9915,8.9986,8.97,8.9843,241600.0
2011-12-14 15:05:00,12.57,12.57,12.56,12.57,38900.0,8.9915,8.9915,8.9843,8.9915,38900.0
2011-12-14 15:10:00,12.57,12.6,12.56,12.59,61900.0,8.9915,9.013,8.9843,9.0058,61900.0
2011-12-14 15:15:00,12.6,12.6,12.58,12.6,55400.0,9.013,9.013,8.9986,9.013,55400.0
2011-12-14 15:20:00,12.6,12.6,12.56,12.57,183500.0,9.013,9.013,8.9843,8.9915,183500.0
2011-12-14 15:25:00,12.57,12.57,12.55,12.56,103100.0,8.9915,8.9915,8.9772,8.9843,103100.0
2011-12-14 15:30:00,12.56,12.57,12.54,12.56,309600.0,8.9843,8.9915,8.97,8.9843,309600.0
2011-12-14 15:35:00,12.55,12.56,12.54,12.55,117200.0,8.9772,8.9843,8.97,8.9772,117200.0
2011-12-14 15:40:00,12.55,12.57,12.54,12.56,76800.0,8.9772,8.9915,8.97,8.9843,76800.0
2011-12-14 15:45:00,12.56,12.58,12.55,12.57,109500.0,8.9843,8.9986,8.9772,8.9915,109500.0
2011-12-14 15:50:00,12.58,12.58,12.57,12.58,127500.0,8.9986,8.9986,8.9915,8.9986,127500.0
2011-12-14 15:55:00,12.58,12.58,12.55,12.56,389800.0,8.9986,8.9986,8.9772,8.9843,389800.0
2011-12-15 09:30:00,12.69,12.69,12.61,12.67,429300.0,9.0773,9.0773,9.0201,9.063,429300.0
2011-12-15 09:35:00,12.67,12.67,12.62,12.64,117900.0,9.063,9.063,9.0273,9.0416,117900.0
2011-12-15 09:40:00,12.64,12.65,12.55,12.55,251000.0,9.0416,9.0487,8.9772,8.9772,251000.0
2011-12-15 09:45:00,12.57,12.59,12.57,12.59,103400.0,8.9915,9.0058,8.9915,9.0058,103400.0
2011-12-15 09:50:00,12.59,12.59,12.58,12.59,24700.0,9.0058,9.0058,8.9986,9.0058,24700.0
2011-12-15 09:55:00,12.58,12.59,12.56,12.56,70400.0,8.9986,9.0058,8.9843,8.9843,70400.0
2011-12-15 10:00:00,12.56,12.6,12.56,12.58,87600.0,8.9843,9.013,8.9843,8.9986,87600.0
2011-12-15 10:05:00,12.58,12.58,12.56,12.56,84600.0,8.9986,8.9986,8.9843,8.9843,84600.0
2011-12-15 10:10:00,12.56,12.58,12.54,12.56,188100.0,8.9843,8.9986,8.97,8.9843,188100.0
2011-12-15 10:15:00,12.57,12.57,12.55,12.57,48200.0,8.9915,8.9915,8.9772,8.9915,48200.0
2011-12-15 10:20:00,12.57,12.59,12.57,12.59,54100.0,8.9915,9.0058,8.9915,9.0058,54100.0
2011-12-15 10:25:00,12.59,12.59,12.57,12.57,40000.0,9.0058,9.0058,8.9915,8.9915,40000.0
2011-12-15 10:30:00,12.56,12.57,12.55,12.56,54200.0,8.9843,8.9915,8.9772,8.9843,54200.0
2011-12-15 10:35:00,12.56,12.56,12.52,12.52,50100.0,8.9843,8.9843,8.9557,8.9557,50100.0
2011-12-15 10:40:00,12.53,12.53,12.49,12.51,110500.0,8.9629,8.9629,8.9343,8.9486,110500.0
2011-12-15 10:45:00,12.51,12.51,12.45,12.46,299700.0,8.9486,8.9486,8.9057,8.9128,299700.0
2011-12-15 10:50:00,12.46,12.49,12.46,12.49,165900.0,8.9128,8.9343,8.9128,8.9343,165900.0
2011-12-15 10:55:00,12.49,12.5,12.47,12.5,274800.0,8.9343,8.9414,8.92,8.9414,274800.0
2011-12-15 11:00:00,12.5,12.5,12.49,12.5,63800.0,8.9414,8.9414,8.9343,8.9414,63800.0
2011-12-15 11:05:00,12.5,12.5,12.49,12.5,22800.0,8.9414,8.9414,8.9343,8.9414,22800.0
2011-12-15 11:10:00,12.5,12.54,12.5,12.54,41000.0,8.9414,8.97,8.9414,8.97,41000.0
2011-12-15 11:15:00,12.54,12.54,12.52,12.53,48100.0,8.97,8.97,8.9557,8.9629,48100.0
2011-12-15 11:20:00,12.53,12.53,12.51,12.53,169500.0,8.9629,8.9629,8.9486,8.9629,169500.0
2011-12-15 11:25:00,12.53,12.54,12.5,12.54,221900.0,8.9629,8.97,8.9414,8.97,221900.0
2011-12-15 11:30:00,12.54,12.54,12.52,12.52,29000.0,8.97,8.97,8.9557,8.9557,29000.0
2011-12-15 11:35:00,12.52,12.52,12.47,12.47,122500.0,8.9557,8.9557,8.92,8.92,122500.0
2011-12-15 11:40:00,12.47,12.48,12.47,12.47,15000.0,8.92,8.9271,8.92,8.92,15000.0
2011-12-15 11:45:00,12.48,12.48,12.47,12.48,21200.0,8.9271,8.9271,8.92,8.9271,21200.0
2011-12-15 11:50:00,12.48,12.48,12.43,12.45,63800.0,8.9271,8.9271,8.8913,8.9057,63800.0
2011-12-15 11:55:00,12.44,12.47,12.44,12.46,45000.0,8.8985,8.92,8.8985,8.9128,45000.0
2011-12-15 12:00:00,12.47,12.48,12.46,12.48,47000.0,8.92,8.9271,8.9128,8.9271,47000.0
2011-12-15 12:05:00,12.48,12.49,12.47,12.49,24700.0,8.9271,8.9343,8.92,8.9343,24700.0
2011-12-15 12:10:00,12.48,12.49,12.47,12.48,25100.0,8.9271,8.9343,8.92,8.9271,25100.0
2011-12-15 12:15:00,12.48,12.48,12.47,12.48,6900.0,8.9271,8.9271,8.92,8.9271,6900.0
2011-12-15 12:20:00,12.48,12.5,12.48,12.49,111300.0,8.9271,8.9414,8.9271,8.9343,111300.0
2011-12-15 12:25:00,12.49,12.5,12.48,12.5,28700.0,8.9343,8.9414,8.9271,8.9414,28700.0
2011-12-15 12:30:00,12.5,12.51,12.49,12.5,30100.0,8.9414,8.9486,8.9343,8.9414,30100.0
2011-12-15 12:35:00,12.49,12.5,12.49,12.5,22800.0,8.9343,8.9414,8.9343,8.9414,22800.0
2011-12-15 12:40:00,12.5,12.51,12.5,12.51,8300.0,8.9414,8.9486,8.9414,8.9486,8300.0
2011-12-15 12:45:00,12.51,12.51,12.49,12.5,18700.0,8.9486,8.9486,8.9343,8.9414,18700.0
2011-12-15 12:50:00,12.49,12.5,12.48,12.49,54300.0,8.9343,8.9414,8.9271,8.9343,54300.0
2011-12-15 12:55:00,12.5,12.51,12.49,12.51,74700.0,8.9414,8.9486,8.9343,8.9486,74700.0
2011-12-15 13:00:00,12.51,12.51,12.5,12.5,15700.0,8.9486,8.9486,8.9414,8.9414,15700.0
2011-12-15 13:05:00,12.51,12.51,12.5,12.51,36600.0,8.9486,8.9486,8.9414,8.9486,36600.0
2011-12-15 13:10:00,12.5,12.51,12.5,12.51,19300.0,8.9414,8.9486,8.9414,8.9486,19300.0
2011-12-15 13:15:00,12.51,12.51,12.5,12.51,31700.0,8.9486,8.9486,8.9414,8.9486,31700.0
2011-12-15 13:20:00,12.51,12.52,12.49,12.52,161400.0,8.9486,8.9557,8.9343,8.9557,161400.0
2011-12-15 13:25:00,12.52,12.53,12.52,12.53,13600.0,8.9557,8.9629,8.9557,8.9629,13600.0
2011-12-15 13:30:00,12.53,12.53,12.49,12.5,74400.0,8.9629,8.9629,8.9343,8.9414,74400.0
2011-12-15 13:35:00,12.5,12.5,12.49,12.5,6600.0,8.9414,8.9414,8.9343,8.9414,6600.0
2011-12-15 13:40:00,12.5,12.54,12.49,12.53,127300.0,8.9414,8.97,8.9343,8.9629,127300.0
2011-12-15 13:45:00,12.53,12.53,12.52,12.53,8600.0,8.9629,8.9629,8.9557,8.9629,8600.0
2011-12-15 13:50:00,12.53,12.54,12.53,12.53,24700.0,8.9629,8.97,8.9629,8.9629,24700.0
2011-12-15 13:55:00,12.54,12.54,12.52,12.52,84300.0,8.97,8.97,8.9557,8.9557,84300.0
2011-12-15 14:00:00,12.52,12.54,12.52,12.54,24900.0,8.9557,8.97,8.9557,8.97,24900.0
2011-12-15 14:05:00,12.53,12.54,12.52,12.53,21300.0,8.9629,8.97,8.9557,8.9629,21300.0
2011-12-15 14:10:00,12.53,12.54,12.52,12.52,58500.0,8.9629,8.97,8.9557,8.9557,58500.0
2011-12-15 14:15:00,12.53,12.53,12.52,12.53,14100.0,8.9629,8.9629,8.9557,8.9629,14100.0
2011-12-15 14:20:00,12.53,12.53,12.52,12.53,14900.0,8.9629,8.9629,8.9557,8.9629,14900.0
2011-12-15 14:25:00,12.53,12.53,12.51,12.52,38200.0,8.9629,8.9629,8.9486,8.9557,38200.0
2011-12-15 14:30:00,12.51,12.52,12.51,12.52,8400.0,8.9486,8.9557,8.9486,8.9557,8400.0
2011-12-15 14:35:00,12.52,12.52,12.51,12.52,10100.0,8.9557,8.9557,8.9486,8.9557,10100.0
2011-12-15 14:40:00,12.51,12.52,12.51,12.52,10700.0,8.9486,8.9557,8.9486,8.9557,10700.0
2011-12-15 14:45:00,12.52,12.52,12.48,12.49,57600.0,8.9557,8.9557,8.9271,8.9343,57600.0
2011-12-15 14:50:00,12.48,12.49,12.46,12.46,35600.0,8.9271,8.9343,8.9128,8.9128,35600.0
2011-12-15 14:55:00,12.47,12.47,12.44,12.45,313600.0,8.92,8.92,8.8985,8.9057,313600.0
2011-12-15 15:00:00,12.44,12.45,12.44,12.45,39500.0,8.8985,8.9057,8.8985,8.9057,39500.0
2011-12-15 15:05:00,12.45,12.46,12.44,12.45,188400.0,8.9057,8.9128,8.8985,8.9057,188400.0
2011-12-15 15:10:00,12.44,12.47,12.44,12.45,166500.0,8.8985,8.92,8.8985,8.9057,166500.0
2011-12-15 15:15:00,12.45,12.49,12.44,12.49,70500.0,8.9057,8.9343,8.8985,8.9343,70500.0
2011-12-15 15:20:00,12.49,12.5,12.47,12.48,124900.0,8.9343,8.9414,8.92,8.9271,124900.0
2011-12-15 15:25:00,12.49,12.49,12.48,12.48,22800.0,8.9343,8.9343,8.9271,8.9271,22800.0
2011-12-15 15:30:00,12.49,12.51,12.48,12.51,91300.0,8.9343,8.9486,8.9271,8.9486,91300.0
2011-12-15 15:35:00,12.51,12.51,12.49,12.51,125200.0,8.9486,8.9486,8.9343,8.9486,125200.0
2011-12-15 15:40:00,12.51,12.52,12.49,12.49,193700.0,8.9486,8.9557,8.9343,8.9343,193700.0
2011-12-15 15:45:00,12.5,12.51,12.46,12.49,489600.0,8.9414,8.9486,8.9128,8.9343,489600.0
2011-12-15 15:50:00,12.49,12.51,12.48,12.51,176400.0,8.9343,8.9486,8.9271,8.9486,176400.0
2011-12-15 15:55:00,12.5,12.51,12.49,12.49,434300.0,8.9414,8.9486,8.9343,8.9343,434300.0
2011-12-16 09:30:00,12.51,12.6,12.43,12.55,380500.0,8.9486,9.013,8.8913,8.9772,380500.0
2011-12-16 09:35:00,12.55,12.58,12.54,12.55,163200.0,8.9772,8.9986,8.97,8.9772,163200.0
2011-12-16 09:40:00,12.54,12.56,12.49,12.5,149200.0,8.97,8.9843,8.9343,8.9414,149200.0
2011-12-16 09:45:00,12.51,12.52,12.48,12.48,162500.0,8.9486,8.9557,8.9271,8.9271,162500.0
2011-12-16 09:50:00,12.48,12.54,12.48,12.53,145300.0,8.9271,8.97,8.9271,8.9629,145300.0
2011-12-16 09:55:00,12.52,12.57,12.52,12.56,58600.0,8.9557,8.9915,8.9557,8.9843,58600.0
2011-12-16 10:00:00,12.55,12.65,12.55,12.63,448500.0,8.9772,9.0487,8.9772,9.0344,448500.0
2011-12-16 10:05:00,12.64,12.67,12.63,12.66,293800.0,9.0416,9.063,9.0344,9.0559,293800.0
2011-12-16 10:10:00,12.66,12.67,12.66,12.67,29200.0,9.0559,9.063,9.0559,9.063,29200.0
2011-12-16 10:15:00,12.67,12.68,12.65,12.68,226800.0,9.063,9.0702,9.0487,9.0702,226800.0
2011-12-16 10:20:00,12.68,12.68,12.67,12.68,67700.0,9.0702,9.0702,9.063,9.0702,67700.0
2011-12-16 10:25:00,12.68,12.68,12.67,12.68,97400.0,9.0702,9.0702,9.063,9.0702,97400.0
2011-12-16 10:30:00,12.68,12.71,12.68,12.7,274200.0,9.0702,9.0916,9.0702,9.0845,274200.0
2011-12-16 10:35:00,12.7,12.73,12.69,12.7,236900.0,9.0845,9.1059,9.0773,9.0845,236900.0
2011-12-16 10:40:00,12.7,12.72,12.69,12.72,112200.0,9.0845,9.0988,9.0773,9.0988,112200.0
2011-12-16 10:45:00,12.72,12.73,12.7,12.72,1124400.0,9.0988,9.1059,9.0845,9.0988,1124400.0
2011-12-16 10:50:00,12.73,12.75,12.73,12.74,140400.0,9.1059,9.1202,9.1059,9.1131,140400.0
2011-12-16 10:55:00,12.74,12.74,12.7,12.7,343500.0,9.1131,9.1131,9.0845,9.0845,343500.0
2011-12-16 11:00:00,12.7,12.71,12.7,12.71,187700.0,9.0845,9.0916,9.0845,9.0916,187700.0
2011-12-16 11:05:00,12.71,12.71,12.7,12.71,36900.0,9.0916,9.0916,9.0845,9.0916,36900.0
2011-12-16 11:10:00,12.71,12.71,12.7,12.71,67500.0,9.0916,9.0916,9.0845,9.0916,67500.0
2011-12-16 11:15:00,12.71,12.72,12.7,12.71,156600.0,9.0916,9.0988,9.0845,9.0916,156600.0
2011-12-16 11:20:00,12.7,12.73,12.7,12.73,142400.0,9.0845,9.1059,9.0845,9.1059,142400.0
2011-12-16 11:25:00,12.73,12.74,12.72,12.73,206800.0,9.1059,9.1131,9.0988,9.1059,206800.0
2011-12-16 11:30:00,12.73,12.73,12.7,12.7,169800.0,9.1059,9.1059,9.0845,9.0845,169800.0
2011-12-16 11:35:00,12.71,12.71,12.7,12.71,142200.0,9.0916,9.0916,9.0845,9.0916,142200.0
2011-12-16 11:40:00,12.71,12.71,12.7,12.71,49500.0,9.0916,9.0916,9.0845,9.0916,49500.0
2011-12-16 11:45:00,12.71,12.71,12.7,12.71,78800.0,9.0916,9.0916,9.0845,9.0916,78800.0
2011-12-16 11:50:00,12.71,12.71,12.7,12.71,17400.0,9.0916,9.0916,9.0845,9.0916,17400.0
2011-12-16 11:55:00,12.71,12.72,12.69,12.71,481800.0,9.0916,9.0988,9.0773,9.0916,481800.0
2011-12-16 12:00:00,12.71,12.71,12.69,12.71,298600.0,9.0916,9.0916,9.0773,9.0916,298600.0
2011-12-16 12:05:00,12.7,12.71,12.7,12.7,14500.0,9.0845,9.0916,9.0845,9.0845,14500.0
2011-12-16 12:10:00,12.71,12.71,12.7,12.71,12100.0,9.0916,9.0916,9.0845,9.0916,12100.0
2011-12-16 12:15:00,12.7,12.71,12.7,12.71,18300.0,9.0845,9.0916,9.0845,9.0916,18300.0
2011-12-16 12:20:00,12.71,12.71,12.7,12.71,78900.0,9.0916,9.0916,9.0845,9.0916,78900.0
2011-12-16 12:25:00,12.71,12.71,12.7,12.71,14700.0,9.0916,9.0916,9.0845,9.0916,14700.0
2011-12-16 12:30:00,12.7,12.71,12.69,12.7,227500.0,9.0845,9.0916,9.0773,9.0845,227500.0
2011-12-16 12:35:00,12.7,12.72,12.69,12.72,94600.0,9.0845,9.0988,9.0773,9.0988,94600.0
2011-12-16 12:40:00,12.71,12.73,12.71,12.72,159300.0,9.0916,9.1059,9.0916,9.0988,159300.0
2011-12-16 12:45:00,12.72,12.73,12.7,12.72,186300.0,9.0988,9.1059,9.0845,9.0988,186300.0
2011-12-16 12:50:00,12.72,12.72,12.71,12.72,27100.0,9.0988,9.0988,9.0916,9.0988,27100.0
2011-12-16 12:55:00,12.72,12.74,12.71,12.74,130300.0,9.0988,9.1131,9.0916,9.1131,130300.0
2011-12-16 13:00:00,12.74,12.76,12.73,12.73,234600.0,9.1131,9.1274,9.1059,9.1059,234600.0
2011-12-16 13:05:00,12.74,12.74,12.73,12.73,31600.0,9.1131,9.1131,9.1059,9.1059,31600.0
2011-12-16 13:10:00,12.73,12.74,12.73,12.74,31100.0,9.1059,9.1131,9.1059,9.1131,31100.0
2011-12-16 13:15:00,12.74,12.75,12.73,12.75,33500.0,9.1131,9.1202,9.1059,9.1202,33500.0
2011-12-16 13:20:00,12.75,12.77,12.74,12.76,144400.0,9.1202,9.1346,9.1131,9.1274,144400.0
2011-12-16 13:25:00,12.76,12.77,12.75,12.77,21900.0,9.1274,9.1346,9.1202,9.1346,21900.0
2011-12-16 13:30:00,12.77,12.77,12.74,12.75,91900.0,9.1346,9.1346,9.1131,9.1202,91900.0
2011-12-16 13:35:00,12.75,12.76,12.74,12.75,50500.0,9.1202,9.1274,9.1131,9.1202,50500.0
2011-12-16 13:40:00,12.74,12.75,12.74,12.75,40900.0,9.1131,9.1202,9.1131,9.1202,40900.0
2011-12-16 13:45:00,12.75,12.78,12.74,12.77,125900.0,9.1202,9.1417,9.1131,9.1346,125900.0
2011-12-16 13:50:00,12.78,12.8,12.77,12.78,164500.0,9.1417,9.156,9.1346,9.1417,164500.0
2011-12-16 13:55:00,12.79,12.79,12.76,12.76,94300.0,9.1489,9.1489,9.1274,9.1274,94300.0
2011-12-16 14:00:00,12.77,12.77,12.75,12.75,75800.0,9.1346,9.1346,9.1202,9.1202,75800.0
2011-12-16 14:05:00,12.75,12.77,12.75,12.77,106400.0,9.1202,9.1346,9.1202,9.1346,106400.0
2011-12-16 14:10:00,12.77,12.77,12.76,12.77,54000.0,9.1346,9.1346,9.1274,9.1346,54000.0
2011-12-16 14:15:00,12.77,12.77,12.75,12.76,78000.0,9.1346,9.1346,9.1202,9.1274,78000.0
2011-12-16 14:20:00,12.76,12.76,12.73,12.73,229000.0,9.1274,9.1274,9.1059,9.1059,229000.0
2011-12-16 14:25:00,12.73,12.75,12.73,12.73,172800.0,9.1059,9.1202,9.1059,9.1059,172800.0
2011-12-16 14:30:00,12.73,12.75,12.72,12.75,113700.0,9.1059,9.1202,9.0988,9.1202,113700.0
2011-12-16 14:35:00,12.75,12.75,12.74,12.75,42600.0,9.1202,9.1202,9.1131,9.1202,42600.0
2011-12-16 14:40:00,12.74,12.75,12.74,12.74,59800.0,9.1131,9.1202,9.1131,9.1131,59800.0
2011-12-16 14:45:00,12.74,12.77,12.74,12.75,171600.0,9.1131,9.1346,9.1131,9.1202,171600.0
2011-12-16 14:50:00,12.75,12.76,12.75,12.76,37400.0,9.1202,9.1274,9.1202,9.1274,37400.0
2011-12-16 14:55:00,12.76,12.77,12.75,12.75,174900.0,9.1274,9.1346,9.1202,9.1202,174900.0
2011-12-16 15:00:00,12.76,12.76,12.74,12.74,170800.0,9.1274,9.1274,9.1131,9.1131,170800.0
2011-12-16 15:05:00,12.74,12.75,12.74,12.74,105300.0,9.1131,9.1202,9.1131,9.1131,105300.0
2011-12-16 15:10:00,12.74,12.75,12.74,12.74,84900.0,9.1131,9.1202,9.1131,9.1131,84900.0
2011-12-16 15:15:00,12.75,12.77,12.74,12.74,214700.0,9.1202,9.1346,9.1131,9.1131,214700.0
2011-12-16 15:20:00,12.74,12.75,12.71,12.72,168800.0,9.1131,9.1202,9.0916,9.0988,168800.0
2011-12-16 15:25:00,12.73,12.74,12.72,12.73,89400.0,9.1059,9.1131,9.0988,9.1059,89400.0
2011-12-16 15:30:00,12.73,12.74,12.73,12.74,60000.0,9.1059,9.1131,9.1059,9.1131,60000.0
2011-12-16 15:35:00,12.74,12.74,12.73,12.74,76700.0,9.1131,9.1131,9.1059,9.1131,76700.0
2011-12-16 15:40:00,12.73,12.76,12.71,12.72,714100.0,9.1059,9.1274,9.0916,9.0988,714100.0
2011-12-16 15:45:00,12.72,12.74,12.71,12.74,253800.0,9.0988,9.1131,9.0916,9.1131,253800.0
2011-12-16 15:50:00,12.73,12.74,12.73,12.73,372500.0,9.1059,9.1131,9.1059,9.1059,372500.0
2011-12-16 15:55:00,12.73,12.76,12.73,12.76,940900.0,9.1059,9.1274,9.1059,9.1274,940900.0
2011-12-19 09:30:00,12.67,12.75,12.6,12.63,520600.0,9.063,9.1202,9.013,9.0344,520600.0
2011-12-19 09:35:00,12.62,12.63,12.56,12.57,418700.0,9.0273,9.0344,8.9843,8.9915,418700.0
2011-12-19 09:40:00,12.57,12.63,12.5,12.51,504300.0,8.9915,9.0344,8.9414,8.9486,504300.0
2011-12-19 09:45:00,12.51,12.53,12.51,12.52,83600.0,8.9486,8.9629,8.9486,8.9557,83600.0
2011-12-19 09:50:00,12.51,12.52,12.47,12.5,121900.0,8.9486,8.9557,8.92,8.9414,121900.0
2011-12-19 09:55:00,12.49,12.5,12.49,12.49,24600.0,8.9343,8.9414,8.9343,8.9343,24600.0
2011-12-19 10:00:00,12.49,12.52,12.49,12.51,245900.0,8.9343,8.9557,8.9343,8.9486,245900.0
2011-12-19 10:05:00,12.51,12.52,12.5,12.5,138100.0,8.9486,8.9557,8.9414,8.9414,138100.0
2011-12-19 10:10:00,12.5,12.52,12.5,12.51,93100.0,8.9414,8.9557,8.9414,8.9486,93100.0
2011-12-19 10:15:00,12.5,12.53,12.5,12.52,434100.0,8.9414,8.9629,8.9414,8.9557,434100.0
2011-12-19 10:20:00,12.53,12.54,12.52,12.52,87000.0,8.9629,8.97,8.9557,8.9557,87000.0
2011-12-19 10:25:00,12.52,12.53,12.51,12.52,50400.0,8.9557,8.9629,8.9486,8.9557,50400.0
2011-12-19 10:30:00,12.52,12.53,12.51,12.52,99000.0,8.9557,8.9629,8.9486,8.9557,99000.0
2011-12-19 10:35:00,12.52,12.52,12.51,12.51,95900.0,8.9557,8.9557,8.9486,8.9486,95900.0
2011-12-19 10:40:00,12.51,12.52,12.51,12.52,32200.0,8.9486,8.9557,8.9486,8.9557,32200.0
2011-12-19 10:45:00,12.52,12.52,12.45,12.46,296900.0,8.9557,8.9557,8.9057,8.9128,296900.0
2011-12-19 10:50:00,12.46,12.47,12.46,12.46,79900.0,8.9128,8.92,8.9128,8.9128,79900.0
2011-12-19 10:55:00,12.46,12.47,12.45,12.45,35300.0,8.9128,8.92,8.9057,8.9057,35300.0
2011-12-19 11:00:00,12.45,12.47,12.43,12.43,125000.0,8.9057,8.92,8.8913,8.8913,125000.0
2011-12-19 11:05:00,12.44,12.44,12.37,12.38,327400.0,8.8985,8.8985,8.8484,8.8556,327400.0
2011-12-19 11:10:00,12.38,12.38,12.37,12.37,25700.0,8.8556,8.8556,8.8484,8.8484,25700.0
2011-12-19 11:15:00,12.38,12.38,12.36,12.36,49000.0,8.8556,8.8556,8.8413,8.8413,49000.0
2011-12-19 11:20:00,12.37,12.37,12.34,12.35,74100.0,8.8484,8.8484,8.827,8.8341,74100.0
2011-12-19 11:25:00,12.34,12.37,12.34,12.36,131200.0,8.827,8.8484,8.827,8.8413,131200.0
2011-12-19 11:30:00,12.37,12.39,12.36,12.38,137400.0,8.8484,8.8627,8.8413,8.8556,137400.0
2011-12-19 11:35:00,12.39,12.42,12.38,12.42,191500.0,8.8627,8.8842,8.8556,8.8842,191500.0
2011-12-19 11:40:00,12.41,12.42,12.38,12.38,66100.0,8.877,8.8842,8.8556,8.8556,66100.0
2011-12-19 11:45:00,12.38,12.39,12.38,12.38,24200.0,8.8556,8.8627,8.8556,8.8556,24200.0
2011-12-19 11:50:00,12.38,12.39,12.38,12.39,22900.0,8.8556,8.8627,8.8556,8.8627,22900.0
2011-12-19 11:55:00,12.39,12.39,12.38,12.38,28400.0,8.8627,8.8627,8.8556,8.8556,28400.0
2011-12-19 12:00:00,12.39,12.41,12.38,12.4,189200.0,8.8627,8.877,8.8556,8.8699,189200.0
2011-12-19 12:05:00,12.41,12.41,12.4,12.41,18800.0,8.877,8.877,8.8699,8.877,18800.0
2011-12-19 12:10:00,12.4,12.41,12.4,12.4,18500.0,8.8699,8.877,8.8699,8.8699,18500.0
2011-12-19 12:15:00,12.4,12.41,12.39,12.39,39400.0,8.8699,8.877,8.8627,8.8627,39400.0
2011-12-19 12:20:00,12.39,12.4,12.39,12.39,21300.0,8.8627,8.8699,8.8627,8.8627,21300.0
2011-12-19 12:25:00,12.39,12.4,12.39,12.39,29900.0,8.8627,8.8699,8.8627,8.8627,29900.0
2011-12-19 12:30:00,12.39,12.4,12.38,12.38,67600.0,8.8627,8.8699,8.8556,8.8556,67600.0
2011-12-19 12:35:00,12.38,12.38,12.37,12.37,41000.0,8.8556,8.8556,8.8484,8.8484,41000.0
2011-12-19 12:40:00,12.37,12.38,12.37,12.37,9700.0,8.8484,8.8556,8.8484,8.8484,9700.0
2011-12-19 12:45:00,12.38,12.38,12.37,12.38,11500.0,8.8556,8.8556,8.8484,8.8556,11500.0
2011-12-19 12:50:00,12.38,12.38,12.37,12.38,17800.0,8.8556,8.8556,8.8484,8.8556,17800.0
2011-12-19 12:55:00,12.37,12.38,12.37,12.37,9700.0,8.8484,8.8556,8.8484,8.8484,9700.0
2011-12-19 13:00:00,12.37,12.38,12.37,12.37,15900.0,8.8484,8.8556,8.8484,8.8484,15900.0
2011-12-19 13:05:00,12.37,12.38,12.37,12.38,28500.0,8.8484,8.8556,8.8484,8.8556,28500.0
2011-12-19 13:10:00,12.38,12.38,12.37,12.37,18100.0,8.8556,8.8556,8.8484,8.8484,18100.0
2011-12-19 13:15:00,12.37,12.38,12.36,12.36,173000.0,8.8484,8.8556,8.8413,8.8413,173000.0
2011-12-19 13:20:00,12.37,12.38,12.36,12.38,64100.0,8.8484,8.8556,8.8413,8.8556,64100.0
2011-12-19 13:25:00,12.37,12.38,12.36,12.36,37700.0,8.8484,8.8556,8.8413,8.8413,37700.0
2011-12-19 13:30:00,12.36,12.37,12.36,12.36,16800.0,8.8413,8.8484,8.8413,8.8413,16800.0
2011-12-19 13:35:00,12.36,12.37,12.36,12.36,12900.0,8.8413,8.8484,8.8413,8.8413,12900.0
2011-12-19 13:40:00,12.36,12.37,12.36,12.36,12000.0,8.8413,8.8484,8.8413,8.8413,12000.0
2011-12-19 13:45:00,12.37,12.37,12.36,12.36,10100.0,8.8484,8.8484,8.8413,8.8413,10100.0
2011-12-19 13:50:00,12.36,12.39,12.36,12.39,86400.0,8.8413,8.8627,8.8413,8.8627,86400.0
2011-12-19 13:55:00,12.39,12.39,12.38,12.38,16600.0,8.8627,8.8627,8.8556,8.8556,16600.0
2011-12-19 14:00:00,12.38,12.39,12.38,12.38,15600.0,8.8556,8.8627,8.8556,8.8556,15600.0
2011-12-19 14:05:00,12.38,12.39,12.38,12.39,14100.0,8.8556,8.8627,8.8556,8.8627,14100.0
2011-12-19 14:10:00,12.38,12.39,12.37,12.38,34700.0,8.8556,8.8627,8.8484,8.8556,34700.0
2011-12-19 14:15:00,12.37,12.38,12.36,12.36,34100.0,8.8484,8.8556,8.8413,8.8413,34100.0
2011-12-19 14:20:00,12.36,12.37,12.35,12.36,32100.0,8.8413,8.8484,8.8341,8.8413,32100.0
2011-12-19 14:25:00,12.36,12.37,12.35,12.37,68100.0,8.8413,8.8484,8.8341,8.8484,68100.0
2011-12-19 14:30:00,12.37,12.37,12.36,12.37,28100.0,8.8484,8.8484,8.8413,8.8484,28100.0
2011-12-19 14:35:00,12.37,12.37,12.35,12.36,74900.0,8.8484,8.8484,8.8341,8.8413,74900.0
2011-12-19 14:40:00,12.36,12.37,12.35,12.36,77300.0,8.8413,8.8484,8.8341,8.8413,77300.0
2011-12-19 14:45:00,12.37,12.37,12.35,12.36,76100.0,8.8484,8.8484,8.8341,8.8413,76100.0
2011-12-19 14:50:00,12.36,12.36,12.35,12.36,48900.0,8.8413,8.8413,8.8341,8.8413,48900.0
2011-12-19 14:55:00,12.36,12.38,12.35,12.38,86300.0,8.8413,8.8556,8.8341,8.8556,86300.0
2011-12-19 15:00:00,12.38,12.38,12.35,12.36,190500.0,8.8556,8.8556,8.8341,8.8413,190500.0
2011-12-19 15:05:00,12.36,12.36,12.33,12.34,102700.0,8.8413,8.8413,8.8198,8.827,102700.0
2011-12-19 15:10:00,12.34,12.34,12.33,12.33,33900.0,8.827,8.827,8.8198,8.8198,33900.0
2011-12-19 15:15:00,12.34,12.37,12.33,12.36,242700.0,8.827,8.8484,8.8198,8.8413,242700.0
2011-12-19 15:20:00,12.36,12.36,12.35,12.36,79000.0,8.8413,8.8413,8.8341,8.8413,79000.0
2011-12-19 15:25:00,12.35,12.36,12.35,12.36,87700.0,8.8341,8.8413,8.8341,8.8413,87700.0
2011-12-19 15:30:00,12.36,12.38,12.34,12.37,661000.0,8.8413,8.8556,8.827,8.8484,661000.0
2011-12-19 15:35:00,12.38,12.38,12.36,12.38,114000.0,8.8556,8.8556,8.8413,8.8556,114000.0
2011-12-19 15:40:00,12.38,12.39,12.36,12.37,264300.0,8.8556,8.8627,8.8413,8.8484,264300.0
2011-12-19 15:45:00,12.36,12.37,12.33,12.33,191400.0,8.8413,8.8484,8.8198,8.8198,191400.0
2011-12-19 15:50:00,12.33,12.34,12.31,12.31,247400.0,8.8198,8.827,8.8055,8.8055,247400.0
2011-12-19 15:55:00,12.32,12.34,12.31,12.34,495800.0,8.8127,8.827,8.8055,8.827,495800.0
2011-12-20 09:30:00,12.63,12.7,12.56,12.68,422400.0,9.0344,9.0845,8.9843,9.0702,422400.0
2011-12-20 09:35:00,12.69,12.73,12.68,12.72,130200.0,9.0773,9.1059,9.0702,9.0988,130200.0
2011-12-20 09:40:00,12.73,12.77,12.71,12.71,503400.0,9.1059,9.1346,9.0916,9.0916,503400.0
2011-12-20 09:45:00,12.72,12.72,12.71,12.72,58900.0,9.0988,9.0988,9.0916,9.0988,58900.0
2011-12-20 09:50:00,12.71,12.72,12.68,12.69,58400.0,9.0916,9.0988,9.0702,9.0773,58400.0
2011-12-20 09:55:00,12.69,12.7,12.66,12.7,124200.0,9.0773,9.0845,9.0559,9.0845,124200.0
2011-12-20 10:00:00,12.7,12.7,12.67,12.68,127600.0,9.0845,9.0845,9.063,9.0702,127600.0
2011-12-20 10:05:00,12.68,12.68,12.65,12.66,137100.0,9.0702,9.0702,9.0487,9.0559,137100.0
2011-12-20 10:10:00,12.67,12.67,12.66,12.67,59700.0,9.063,9.063,9.0559,9.063,59700.0
2011-12-20 10:15:00,12.67,12.69,12.66,12.69,94700.0,9.063,9.0773,9.0559,9.0773,94700.0
2011-12-20 10:20:00,12.69,12.69,12.68,12.68,42100.0,9.0773,9.0773,9.0702,9.0702,42100.0
2011-12-20 10:25:00,12.68,12.69,12.67,12.68,114300.0,9.0702,9.0773,9.063,9.0702,114300.0
2011-12-20 10:30:00,12.69,12.69,12.67,12.68,95900.0,9.0773,9.0773,9.063,9.0702,95900.0
2011-12-20 10:35:00,12.67,12.69,12.67,12.68,153400.0,9.063,9.0773,9.063,9.0702,153400.0
2011-12-20 10:40:00,12.69,12.69,12.68,12.69,28400.0,9.0773,9.0773,9.0702,9.0773,28400.0
2011-12-20 10:45:00,12.69,12.69,12.68,12.69,56700.0,9.0773,9.0773,9.0702,9.0773,56700.0
2011-12-20 10:50:00,12.69,12.7,12.68,12.69,74200.0,9.0773,9.0845,9.0702,9.0773,74200.0
2011-12-20 10:55:00,12.69,12.7,12.67,12.67,99300.0,9.0773,9.0845,9.063,9.063,99300.0
2011-12-20 11:00:00,12.67,12.72,12.67,12.72,112900.0,9.063,9.0988,9.063,9.0988,112900.0
2011-12-20 11:05:00,12.72,12.74,12.71,12.72,305500.0,9.0988,9.1131,9.0916,9.0988,305500.0
2011-12-20 11:10:00,12.72,12.73,12.72,12.73,66200.0,9.0988,9.1059,9.0988,9.1059,66200.0
2011-12-20 11:15:00,12.73,12.73,12.71,12.72,17300.0,9.1059,9.1059,9.0916,9.0988,17300.0
2011-12-20 11:20:00,12.71,12.72,12.7,12.71,24700.0,9.0916,9.0988,9.0845,9.0916,24700.0
2011-12-20 11:25:00,12.7,12.71,12.68,12.68,56300.0,9.0845,9.0916,9.0702,9.0702,56300.0
2011-12-20 11:30:00,12.69,12.69,12.68,12.69,15600.0,9.0773,9.0773,9.0702,9.0773,15600.0
2011-12-20 11:35:00,12.69,12.71,12.68,12.7,204300.0,9.0773,9.0916,9.0702,9.0845,204300.0
2011-12-20 11:40:00,12.7,12.7,12.69,12.7,60000.0,9.0845,9.0845,9.0773,9.0845,60000.0
2011-12-20 11:45:00,12.7,12.72,12.69,12.71,64600.0,9.0845,9.0988,9.0773,9.0916,64600.0
2011-12-20 11:50:00,12.72,12.75,12.7,12.75,249700.0,9.0988,9.1202,9.0845,9.1202,249700.0
2011-12-20 11:55:00,12.75,12.75,12.73,12.74,67000.0,9.1202,9.1202,9.1059,9.1131,67000.0
2011-12-20 12:00:00,12.74,12.74,12.72,12.73,82800.0,9.1131,9.1131,9.0988,9.1059,82800.0
2011-12-20 12:05:00,12.73,12.73,12.72,12.73,46100.0,9.1059,9.1059,9.0988,9.1059,46100.0
2011-12-20 12:10:00,12.73,12.73,12.72,12.73,36800.0,9.1059,9.1059,9.0988,9.1059,36800.0
2011-12-20 12:15:00,12.73,12.75,12.72,12.75,69600.0,9.1059,9.1202,9.0988,9.1202,69600.0
2011-12-20 12:20:00,12.75,12.75,12.74,12.75,19500.0,9.1202,9.1202,9.1131,9.1202,19500.0
2011-12-20 12:25:00,12.75,12.75,12.74,12.75,130700.0,9.1202,9.1202,9.1131,9.1202,130700.0
2011-12-20 12:30:00,12.75,12.75,12.74,12.75,26800.0,9.1202,9.1202,9.1131,9.1202,26800.0
2011-12-20 12:35:00,12.75,12.75,12.74,12.75,14700.0,9.1202,9.1202,9.1131,9.1202,14700.0
2011-12-20 12:40:00,12.75,12.75,12.74,12.74,11300.0,9.1202,9.1202,9.1131,9.1131,11300.0
2011-12-20 12:45:00,12.75,12.75,12.73,12.75,215100.0,9.1202,9.1202,9.1059,9.1202,215100.0
2011-12-20 12:50:00,12.75,12.75,12.74,12.75,12400.0,9.1202,9.1202,9.1131,9.1202,12400.0
2011-12-20 12:55:00,12.75,12.75,12.74,12.75,29800.0,9.1202,9.1202,9.1131,9.1202,29800.0
2011-12-20 13:00:00,12.75,12.79,12.75,12.77,430400.0,9.1202,9.1489,9.1202,9.1346,430400.0
2011-12-20 13:05:00,12.77,12.78,12.76,12.78,72800.0,9.1346,9.1417,9.1274,9.1417,72800.0
2011-12-20 13:10:00,12.78,12.8,12.77,12.78,141100.0,9.1417,9.156,9.1346,9.1417,141100.0
2011-12-20 13:15:00,12.78,12.78,12.76,12.76,50500.0,9.1417,9.1417,9.1274,9.1274,50500.0
2011-12-20 13:20:00,12.77,12.77,12.74,12.75,53100.0,9.1346,9.1346,9.1131,9.1202,53100.0
2011-12-20 13:25:00,12.75,12.76,12.74,12.76,93500.0,9.1202,9.1274,9.1131,9.1274,93500.0
2011-12-20 13:30:00,12.76,12.76,12.75,12.76,16800.0,9.1274,9.1274,9.1202,9.1274,16800.0
2011-12-20 13:35:00,12.76,12.76,12.74,12.75,39600.0,9.1274,9.1274,9.1131,9.1202,39600.0
2011-12-20 13:40:00,12.75,12.75,12.74,12.75,14000.0,9.1202,9.1202,9.1131,9.1202,14000.0
2011-12-20 13:45:00,12.74,12.75,12.74,12.75,53800.0,9.1131,9.1202,9.1131,9.1202,53800.0
2011-12-20 13:50:00,12.75,12.75,12.74,12.75,68500.0,9.1202,9.1202,9.1131,9.1202,68500.0
2011-12-20 13:55:00,12.75,12.75,12.74,12.75,23800.0,9.1202,9.1202,9.1131,9.1202,23800.0
2011-12-20 14:00:00,12.75,12.75,12.72,12.74,325100.0,9.1202,9.1202,9.0988,9.1131,325100.0
2011-12-20 14:05:00,12.74,12.74,12.73,12.74,24500.0,9.1131,9.1131,9.1059,9.1131,24500.0
2011-12-20 14:10:00,12.74,12.76,12.73,12.76,103300.0,9.1131,9.1274,9.1059,9.1274,103300.0
2011-12-20 14:15:00,12.76,12.76,12.75,12.76,18500.0,9.1274,9.1274,9.1202,9.1274,18500.0
2011-12-20 14:20:00,12.76,12.77,12.75,12.77,60900.0,9.1274,9.1346,9.1202,9.1346,60900.0
2011-12-20 14:25:00,12.77,12.77,12.76,12.77,63100.0,9.1346,9.1346,9.1274,9.1346,63100.0
2011-12-20 14:30:00,12.77,12.79,12.77,12.79,105600.0,9.1346,9.1489,9.1346,9.1489,105600.0
2011-12-20 14:35:00,12.79,12.79,12.78,12.79,35400.0,9.1489,9.1489,9.1417,9.1489,35400.0
2011-12-20 14:40:00,12.79,12.8,12.78,12.79,94500.0,9.1489,9.156,9.1417,9.1489,94500.0
2011-12-20 14:45:00,12.79,12.8,12.76,12.76,163700.0,9.1489,9.156,9.1274,9.1274,163700.0
2011-12-20 14:50:00,12.77,12.77,12.76,12.77,49100.0,9.1346,9.1346,9.1274,9.1346,49100.0
2011-12-20 14:55:00,12.77,12.77,12.74,12.76,222500.0,9.1346,9.1346,9.1131,9.1274,222500.0
2011-12-20 15:00:00,12.76,12.76,12.75,12.75,62100.0,9.1274,9.1274,9.1202,9.1202,62100.0
2011-12-20 15:05:00,12.75,12.76,12.75,12.76,41800.0,9.1202,9.1274,9.1202,9.1274,41800.0
2011-12-20 15:10:00,12.76,12.76,12.75,12.76,39700.0,9.1274,9.1274,9.1202,9.1274,39700.0
2011-12-20 15:15:00,12.76,12.76,12.74,12.75,235300.0,9.1274,9.1274,9.1131,9.1202,235300.0
2011-12-20 15:20:00,12.75,12.75,12.71,12.71,316800.0,9.1202,9.1202,9.0916,9.0916,316800.0
2011-12-20 15:25:00,12.71,12.72,12.68,12.7,579200.0,9.0916,9.0988,9.0702,9.0845,579200.0
2011-12-20 15:30:00,12.69,12.7,12.64,12.64,587200.0,9.0773,9.0845,9.0416,9.0416,587200.0
2011-12-20 15:35:00,12.64,12.68,12.63,12.67,585800.0,9.0416,9.0702,9.0344,9.063,585800.0
2011-12-20 15:40:00,12.67,12.68,12.66,12.67,749000.0,9.063,9.0702,9.0559,9.063,749000.0
2011-12-20 15:45:00,12.66,12.66,12.61,12.61,941400.0,9.0559,9.0559,9.0201,9.0201,941400.0
2011-12-20 15:50:00,12.61,12.63,12.6,12.63,656200.0,9.0201,9.0344,9.013,9.0344,656200.0
2011-12-20 15:55:00,12.62,12.66,12.61,12.65,1217800.0,9.0273,9.0559,9.0201,9.0487,1217800.0
2011-12-21 09:30:00,12.87,12.95,12.85,12.86,462600.0,9.2061,9.2633,9.1918,9.1989,462600.0
2011-12-21 09:35:00,12.86,12.87,12.79,12.79,258600.0,9.1989,9.2061,9.1489,9.1489,258600.0
2011-12-21 09:40:00,12.79,12.8,12.73,12.75,155700.0,9.1489,9.156,9.1059,9.1202,155700.0
2011-12-21 09:45:00,12.75,12.78,12.74,12.75,153000.0,9.1202,9.1417,9.1131,9.1202,153000.0
2011-12-21 09:50:00,12.74,12.75,12.73,12.75,106100.0,9.1131,9.1202,9.1059,9.1202,106100.0
2011-12-21 09:55:00,12.75,12.75,12.69,12.7,345000.0,9.1202,9.1202,9.0773,9.0845,345000.0
2011-12-21 10:00:00,12.7,12.7,12.64,12.67,260100.0,9.0845,9.0845,9.0416,9.063,260100.0
2011-12-21 10:05:00,12.66,12.69,12.65,12.68,340000.0,9.0559,9.0773,9.0487,9.0702,340000.0
2011-12-21 10:10:00,12.69,12.71,12.68,12.7,176100.0,9.0773,9.0916,9.0702,9.0845,176100.0
2011-12-21 10:15:00,12.7,12.7,12.69,12.7,223100.0,9.0845,9.0845,9.0773,9.0845,223100.0
2011-12-21 10:20:00,12.7,12.71,12.7,12.71,41500.0,9.0845,9.0916,9.0845,9.0916,41500.0
2011-12-21 10:25:00,12.71,12.71,12.69,12.69,66500.0,9.0916,9.0916,9.0773,9.0773,66500.0
2011-12-21 10:30:00,12.7,12.71,12.67,12.67,119500.0,9.0845,9.0916,9.063,9.063,119500.0
2011-12-21 10:35:00,12.67,12.68,12.59,12.59,242600.0,9.063,9.0702,9.0058,9.0058,242600.0
2011-12-21 10:40:00,12.59,12.6,12.56,12.57,218600.0,9.0058,9.013,8.9843,8.9915,218600.0
2011-12-21 10:45:00,12.58,12.61,12.57,12.61,126200.0,8.9986,9.0201,8.9915,9.0201,126200.0
2011-12-21 10:50:00,12.61,12.62,12.6,12.61,51900.0,9.0201,9.0273,9.013,9.0201,51900.0
2011-12-21 10:55:00,12.62,12.63,12.59,12.62,201100.0,9.0273,9.0344,9.0058,9.0273,201100.0
2011-12-21 11:00:00,12.63,12.63,12.62,12.62,21200.0,9.0344,9.0344,9.0273,9.0273,21200.0
2011-12-21 11:05:00,12.63,12.63,12.59,12.6,185900.0,9.0344,9.0344,9.0058,9.013,185900.0
2011-12-21 11:10:00,12.61,12.61,12.59,12.6,112500.0,9.0201,9.0201,9.0058,9.013,112500.0
2011-12-21 11:15:00,12.6,12.6,12.58,12.59,149300.0,9.013,9.013,8.9986,9.0058,149300.0
2011-12-21 11:20:00,12.6,12.61,12.59,12.6,71300.0,9.013,9.0201,9.0058,9.013,71300.0
2011-12-21 11:25:00,12.61,12.62,12.6,12.62,52100.0,9.0201,9.0273,9.013,9.0273,52100.0
2011-12-21 11:30:00,12.61,12.62,12.58,12.6,212100.0,9.0201,9.0273,8.9986,9.013,212100.0
2011-12-21 11:35:00,12.6,12.61,12.59,12.6,72000.0,9.013,9.0201,9.0058,9.013,72000.0
2011-12-21 11:40:00,12.61,12.62,12.6,12.61,220100.0,9.0201,9.0273,9.013,9.0201,220100.0
2011-12-21 11:45:00,12.61,12.61,12.6,12.6,26400.0,9.0201,9.0201,9.013,9.013,26400.0
2011-12-21 11:50:00,12.61,12.62,12.6,12.61,194800.0,9.0201,9.0273,9.013,9.0201,194800.0
2011-12-21 11:55:00,12.61,12.61,12.59,12.59,138100.0,9.0201,9.0201,9.0058,9.0058,138100.0
2011-12-21 12:00:00,12.6,12.6,12.59,12.6,49100.0,9.013,9.013,9.0058,9.013,49100.0
2011-12-21 12:05:00,12.6,12.6,12.55,12.57,178100.0,9.013,9.013,8.9772,8.9915,178100.0
2011-12-21 12:10:00,12.57,12.57,12.56,12.56,26200.0,8.9915,8.9915,8.9843,8.9843,26200.0
2011-12-21 12:15:00,12.57,12.57,12.55,12.57,467300.0,8.9915,8.9915,8.9772,8.9915,467300.0
2011-12-21 12:20:00,12.57,12.57,12.56,12.57,21300.0,8.9915,8.9915,8.9843,8.9915,21300.0
2011-12-21 12:25:00,12.56,12.57,12.53,12.53,923700.0,8.9843,8.9915,8.9629,8.9629,923700.0
2011-12-21 12:30:00,12.53,12.55,12.52,12.55,127000.0,8.9629,8.9772,8.9557,8.9772,127000.0
2011-12-21 12:35:00,12.55,12.55,12.54,12.55,52300.0,8.9772,8.9772,8.97,8.9772,52300.0
2011-12-21 12:40:00,12.55,12.55,12.54,12.55,21300.0,8.9772,8.9772,8.97,8.9772,21300.0
2011-12-21 12:45:00,12.55,12.56,12.54,12.55,131000.0,8.9772,8.9843,8.97,8.9772,131000.0
2011-12-21 12:50:00,12.55,12.56,12.55,12.56,16700.0,8.9772,8.9843,8.9772,8.9843,16700.0
2011-12-21 12:55:00,12.56,12.57,12.55,12.57,29200.0,8.9843,8.9915,8.9772,8.9915,29200.0
2011-12-21 13:00:00,12.57,12.57,12.54,12.56,317000.0,8.9915,8.9915,8.97,8.9843,317000.0
2011-12-21 13:05:00,12.56,12.56,12.55,12.56,144500.0,8.9843,8.9843,8.9772,8.9843,144500.0
2011-12-21 13:10:00,12.56,12.57,12.55,12.56,124000.0,8.9843,8.9915,8.9772,8.9843,124000.0
2011-12-21 13:15:00,12.56,12.56,12.55,12.56,29400.0,8.9843,8.9843,8.9772,8.9843,29400.0
2011-12-21 13:20:00,12.56,12.56,12.55,12.56,24400.0,8.9843,8.9843,8.9772,8.9843,24400.0
2011-12-21 13:25:00,12.56,12.57,12.56,12.57,91400.0,8.9843,8.9915,8.9843,8.9915,91400.0
2011-12-21 13:30:00,12.57,12.58,12.56,12.56,315800.0,8.9915,8.9986,8.9843,8.9843,315800.0
2011-12-21 13:35:00,12.57,12.57,12.56,12.56,43500.0,8.9915,8.9915,8.9843,8.9843,43500.0
2011-12-21 13:40:00,12.57,12.58,12.54,12.56,472500.0,8.9915,8.9986,8.97,8.9843,472500.0
2011-12-21 13:45:00,12.55,12.56,12.55,12.55,11600.0,8.9772,8.9843,8.9772,8.9772,11600.0
2011-12-21 13:50:00,12.56,12.61,12.56,12.61,109900.0,8.9843,9.0201,8.9843,9.0201,109900.0
2011-12-21 13:55:00,12.61,12.61,12.59,12.6,76500.0,9.0201,9.0201,9.0058,9.013,76500.0
2011-12-21 14:00:00,12.6,12.63,12.6,12.63,98000.0,9.013,9.0344,9.013,9.0344,98000.0
2011-12-21 14:05:00,12.63,12.63,12.62,12.63,14300.0,9.0344,9.0344,9.0273,9.0344,14300.0
2011-12-21 14:10:00,12.63,12.63,12.61,12.62,59800.0,9.0344,9.0344,9.0201,9.0273,59800.0
2011-12-21 14:15:00,12.61,12.63,12.61,12.63,177700.0,9.0201,9.0344,9.0201,9.0344,177700.0
2011-12-21 14:20:00,12.63,12.63,12.62,12.63,51900.0,9.0344,9.0344,9.0273,9.0344,51900.0
2011-12-21 14:25:00,12.63,12.66,12.62,12.65,386400.0,9.0344,9.0559,9.0273,9.0487,386400.0
2011-12-21 14:30:00,12.65,12.67,12.64,12.65,432600.0,9.0487,9.063,9.0416,9.0487,432600.0
2011-12-21 14:35:00,12.65,12.71,12.64,12.7,746600.0,9.0487,9.0916,9.0416,9.0845,746600.0
2011-12-21 14:40:00,12.7,12.71,12.69,12.69,139600.0,9.0845,9.0916,9.0773,9.0773,139600.0
2011-12-21 14:45:00,12.7,12.7,12.67,12.68,129000.0,9.0845,9.0845,9.063,9.0702,129000.0
2011-12-21 14:50:00,12.68,12.68,12.67,12.68,52700.0,9.0702,9.0702,9.063,9.0702,52700.0
2011-12-21 14:55:00,12.68,12.68,12.67,12.68,56000.0,9.0702,9.0702,9.063,9.0702,56000.0
2011-12-21 15:00:00,12.68,12.68,12.66,12.67,94700.0,9.0702,9.0702,9.0559,9.063,94700.0
2011-12-21 15:05:00,12.67,12.69,12.67,12.68,106000.0,9.063,9.0773,9.063,9.0702,106000.0
2011-12-21 15:10:00,12.69,12.71,12.68,12.71,410700.0,9.0773,9.0916,9.0702,9.0916,410700.0
2011-12-21 15:15:00,12.71,12.71,12.69,12.7,346500.0,9.0916,9.0916,9.0773,9.0845,346500.0
2011-12-21 15:20:00,12.69,12.72,12.69,12.71,309400.0,9.0773,9.0988,9.0773,9.0916,309400.0
2011-12-21 15:25:00,12.72,12.73,12.71,12.72,192000.0,9.0988,9.1059,9.0916,9.0988,192000.0
2011-12-21 15:30:00,12.72,12.75,12.71,12.73,361200.0,9.0988,9.1202,9.0916,9.1059,361200.0
2011-12-21 15:35:00,12.73,12.76,12.72,12.74,474600.0,9.1059,9.1274,9.0988,9.1131,474600.0
2011-12-21 15:40:00,12.74,12.74,12.71,12.72,300100.0,9.1131,9.1131,9.0916,9.0988,300100.0
2011-12-21 15:45:00,12.72,12.72,12.71,12.71,147400.0,9.0988,9.0988,9.0916,9.0916,147400.0
2011-12-21 15:50:00,12.71,12.72,12.68,12.71,547800.0,9.0916,9.0988,9.0702,9.0916,547800.0
2011-12-21 15:55:00,12.71,12.74,12.7,12.73,1039800.0,9.0916,9.1131,9.0845,9.1059,1039800.0
2011-12-22 09:30:00,12.79,12.79,12.76,12.76,126700.0,9.1489,9.1489,9.1274,9.1274,126700.0
2011-12-22 09:35:00,12.77,12.81,12.76,12.79,761800.0,9.1346,9.1632,9.1274,9.1489,761800.0
2011-12-22 09:40:00,12.79,12.81,12.79,12.8,201200.0,9.1489,9.1632,9.1489,9.156,201200.0
2011-12-22 09:45:00,12.79,12.81,12.77,12.77,163900.0,9.1489,9.1632,9.1346,9.1346,163900.0
2011-12-22 09:50:00,12.77,12.85,12.75,12.85,135300.0,9.1346,9.1918,9.1202,9.1918,135300.0
2011-12-22 09:55:00,12.85,12.86,12.83,12.84,69200.0,9.1918,9.1989,9.1775,9.1846,69200.0
2011-12-22 10:00:00,12.83,12.84,12.79,12.79,60400.0,9.1775,9.1846,9.1489,9.1489,60400.0
2011-12-22 10:05:00,12.79,12.8,12.78,12.8,28100.0,9.1489,9.156,9.1417,9.156,28100.0
2011-12-22 10:10:00,12.79,12.83,12.79,12.82,46700.0,9.1489,9.1775,9.1489,9.1703,46700.0
2011-12-22 10:15:00,12.82,12.82,12.81,12.82,14800.0,9.1703,9.1703,9.1632,9.1703,14800.0
2011-12-22 10:20:00,12.81,12.83,12.8,12.8,85000.0,9.1632,9.1775,9.156,9.156,85000.0
2011-12-22 10:25:00,12.8,12.81,12.79,12.8,37900.0,9.156,9.1632,9.1489,9.156,37900.0
2011-12-22 10:30:00,12.79,12.81,12.79,12.79,55800.0,9.1489,9.1632,9.1489,9.1489,55800.0
2011-12-22 10:35:00,12.79,12.8,12.78,12.8,74100.0,9.1489,9.156,9.1417,9.156,74100.0
2011-12-22 10:40:00,12.79,12.8,12.79,12.79,12200.0,9.1489,9.156,9.1489,9.1489,12200.0
2011-12-22 10:45:00,12.79,12.8,12.75,12.76,422500.0,9.1489,9.156,9.1202,9.1274,422500.0
2011-12-22 10:50:00,12.75,12.76,12.75,12.75,15100.0,9.1202,9.1274,9.1202,9.1202,15100.0
2011-12-22 10:55:00,12.76,12.81,12.75,12.8,76900.0,9.1274,9.1632,9.1202,9.156,76900.0
2011-12-22 11:00:00,12.79,12.84,12.79,12.82,71400.0,9.1489,9.1846,9.1489,9.1703,71400.0
2011-12-22 11:05:00,12.82,12.82,12.79,12.8,72500.0,9.1703,9.1703,9.1489,9.156,72500.0
2011-12-22 11:10:00,12.79,12.81,12.79,12.8,131300.0,9.1489,9.1632,9.1489,9.156,131300.0
2011-12-22 11:15:00,12.79,12.81,12.78,12.79,118100.0,9.1489,9.1632,9.1417,9.1489,118100.0
2011-12-22 11:20:00,12.79,12.8,12.78,12.8,17300.0,9.1489,9.156,9.1417,9.156,17300.0
2011-12-22 11:25:00,12.8,12.82,12.8,12.81,30600.0,9.156,9.1703,9.156,9.1632,30600.0
2011-12-22 11:30:00,12.81,12.82,12.8,12.8,20700.0,9.1632,9.1703,9.156,9.156,20700.0
2011-12-22 11:35:00,12.81,12.83,12.8,12.83,33500.0,9.1632,9.1775,9.156,9.1775,33500.0
2011-12-22 11:40:00,12.83,12.83,12.82,12.83,24000.0,9.1775,9.1775,9.1703,9.1775,24000.0
2011-12-22 11:45:00,12.83,12.84,12.81,12.83,40400.0,9.1775,9.1846,9.1632,9.1775,40400.0
2011-12-22 11:50:00,12.83,12.84,12.82,12.84,35000.0,9.1775,9.1846,9.1703,9.1846,35000.0
2011-12-22 11:55:00,12.83,12.84,12.82,12.84,18000.0,9.1775,9.1846,9.1703,9.1846,18000.0
2011-12-22 12:00:00,12.84,12.84,12.83,12.84,10600.0,9.1846,9.1846,9.1775,9.1846,10600.0
2011-12-22 12:05:00,12.84,12.85,12.83,12.83,29400.0,9.1846,9.1918,9.1775,9.1775,29400.0
2011-12-22 12:10:00,12.84,12.84,12.83,12.84,26800.0,9.1846,9.1846,9.1775,9.1846,26800.0
2011-12-22 12:15:00,12.84,12.87,12.83,12.87,43700.0,9.1846,9.2061,9.1775,9.2061,43700.0
2011-12-22 12:20:00,12.86,12.88,12.86,12.87,68100.0,9.1989,9.2132,9.1989,9.2061,68100.0
2011-12-22 12:25:00,12.87,12.9,12.86,12.9,50600.0,9.2061,9.2275,9.1989,9.2275,50600.0
2011-12-22 12:30:00,12.89,12.89,12.87,12.89,57600.0,9.2204,9.2204,9.2061,9.2204,57600.0
2011-12-22 12:35:00,12.89,12.89,12.88,12.88,15600.0,9.2204,9.2204,9.2132,9.2132,15600.0
2011-12-22 12:40:00,12.89,12.89,12.88,12.89,10200.0,9.2204,9.2204,9.2132,9.2204,10200.0
2011-12-22 12:45:00,12.89,12.89,12.87,12.88,34700.0,9.2204,9.2204,9.2061,9.2132,34700.0
2011-12-22 12:50:00,12.88,12.88,12.88,12.88,24700.0,9.2132,9.2132,9.2132,9.2132,24700.0
2011-12-22 12:55:00,12.88,12.89,12.87,12.89,14800.0,9.2132,9.2204,9.2061,9.2204,14800.0
2011-12-22 13:00:00,12.89,12.89,12.88,12.89,10900.0,9.2204,9.2204,9.2132,9.2204,10900.0
2011-12-22 13:05:00,12.89,12.89,12.87,12.88,30600.0,9.2204,9.2204,9.2061,9.2132,30600.0
2011-12-22 13:10:00,12.87,12.89,12.87,12.89,17500.0,9.2061,9.2204,9.2061,9.2204,17500.0
2011-12-22 13:15:00,12.89,12.89,12.88,12.89,10800.0,9.2204,9.2204,9.2132,9.2204,10800.0
2011-12-22 13:20:00,12.88,12.89,12.88,12.89,10400.0,9.2132,9.2204,9.2132,9.2204,10400.0
2011-12-22 13:25:00,12.88,12.89,12.88,12.89,10400.0,9.2132,9.2204,9.2132,9.2204,10400.0
2011-12-22 13:30:00,12.89,12.92,12.88,12.9,128900.0,9.2204,9.2419,9.2132,9.2275,128900.0
2011-12-22 13:35:00,12.91,12.91,12.89,12.89,29600.0,9.2347,9.2347,9.2204,9.2204,29600.0
2011-12-22 13:40:00,12.9,12.9,12.89,12.9,16600.0,9.2275,9.2275,9.2204,9.2275,16600.0
2011-12-22 13:45:00,12.9,12.92,12.89,12.91,57400.0,9.2275,9.2419,9.2204,9.2347,57400.0
2011-12-22 13:50:00,12.91,12.91,12.89,12.9,41600.0,9.2347,9.2347,9.2204,9.2275,41600.0
2011-12-22 13:55:00,12.9,12.9,12.89,12.9,13400.0,9.2275,9.2275,9.2204,9.2275,13400.0
2011-12-22 14:00:00,12.89,12.9,12.89,12.89,9800.0,9.2204,9.2275,9.2204,9.2204,9800.0
2011-12-22 14:05:00,12.89,12.9,12.89,12.89,18400.0,9.2204,9.2275,9.2204,9.2204,18400.0
2011-12-22 14:10:00,12.9,12.9,12.89,12.9,18900.0,9.2275,9.2275,9.2204,9.2275,18900.0
2011-12-22 14:15:00,12.89,12.9,12.89,12.9,24100.0,9.2204,9.2275,9.2204,9.2275,24100.0
2011-12-22 14:20:00,12.9,12.9,12.89,12.9,15600.0,9.2275,9.2275,9.2204,9.2275,15600.0
2011-12-22 14:25:00,12.9,12.91,12.9,12.91,34600.0,9.2275,9.2347,9.2275,9.2347,34600.0
2011-12-22 14:30:00,12.91,12.91,12.9,12.91,14600.0,9.2347,9.2347,9.2275,9.2347,14600.0
2011-12-22 14:35:00,12.91,12.91,12.9,12.91,15500.0,9.2347,9.2347,9.2275,9.2347,15500.0
2011-12-22 14:40:00,12.91,12.92,12.9,12.92,31400.0,9.2347,9.2419,9.2275,9.2419,31400.0
2011-12-22 14:45:00,12.92,12.92,12.91,12.92,42000.0,9.2419,9.2419,9.2347,9.2419,42000.0
2011-12-22 14:50:00,12.91,12.93,12.91,12.93,41100.0,9.2347,9.249,9.2347,9.249,41100.0
2011-12-22 14:55:00,12.93,12.93,12.92,12.93,25900.0,9.249,9.249,9.2419,9.249,25900.0
2011-12-22 15:00:00,12.92,12.93,12.92,12.93,40000.0,9.2419,9.249,9.2419,9.249,40000.0
2011-12-22 15:05:00,12.93,12.93,12.92,12.93,53800.0,9.249,9.249,9.2419,9.249,53800.0
2011-12-22 15:10:00,12.93,12.93,12.92,12.93,27700.0,9.249,9.249,9.2419,9.249,27700.0
2011-12-22 15:15:00,12.92,12.93,12.9,12.91,93600.0,9.2419,9.249,9.2275,9.2347,93600.0
2011-12-22 15:20:00,12.92,12.92,12.91,12.92,20600.0,9.2419,9.2419,9.2347,9.2419,20600.0
2011-12-22 15:25:00,12.92,12.92,12.91,12.91,38400.0,9.2419,9.2419,9.2347,9.2347,38400.0
2011-12-22 15:30:00,12.91,12.92,12.91,12.92,56400.0,9.2347,9.2419,9.2347,9.2419,56400.0
2011-12-22 15:35:00,12.92,12.93,12.91,12.93,95200.0,9.2419,9.249,9.2347,9.249,95200.0
2011-12-22 15:40:00,12.93,12.93,12.88,12.9,198700.0,9.249,9.249,9.2132,9.2275,198700.0
2011-12-22 15:45:00,12.89,12.9,12.88,12.88,85400.0,9.2204,9.2275,9.2132,9.2132,85400.0
2011-12-22 15:50:00,12.89,12.91,12.88,12.91,150500.0,9.2204,9.2347,9.2132,9.2347,150500.0
2011-12-22 15:55:00,12.9,12.92,12.9,12.92,468600.0,9.2275,9.2419,9.2275,9.2419,468600.0
2011-12-23 09:30:00,12.89,12.9,12.83,12.84,90300.0,9.2204,9.2275,9.1775,9.1846,90300.0
2011-12-23 09:35:00,12.83,12.84,12.81,12.82,55600.0,9.1775,9.1846,9.1632,9.1703,55600.0
2011-12-23 09:40:00,12.82,12.82,12.79,12.82,78200.0,9.1703,9.1703,9.1489,9.1703,78200.0
2011-12-23 09:45:00,12.82,12.85,12.81,12.82,60500.0,9.1703,9.1918,9.1632,9.1703,60500.0
2011-12-23 09:50:00,12.83,12.87,12.82,12.86,315400.0,9.1775,9.2061,9.1703,9.1989,315400.0
2011-12-23 09:55:00,12.86,12.86,12.82,12.83,412700.0,9.1989,9.1989,9.1703,9.1775,412700.0
2011-12-23 10:00:00,12.83,12.83,12.82,12.83,6600.0,9.1775,9.1775,9.1703,9.1775,6600.0
2011-12-23 10:05:00,12.83,12.84,12.82,12.84,38800.0,9.1775,9.1846,9.1703,9.1846,38800.0
2011-12-23 10:10:00,12.83,12.83,12.82,12.83,24000.0,9.1775,9.1775,9.1703,9.1775,24000.0
2011-12-23 10:15:00,12.82,12.83,12.77,12.79,98000.0,9.1703,9.1775,9.1346,9.1489,98000.0
2011-12-23 10:20:00,12.79,12.8,12.78,12.8,16000.0,9.1489,9.156,9.1417,9.156,16000.0
2011-12-23 10:25:00,12.79,12.79,12.77,12.78,32000.0,9.1489,9.1489,9.1346,9.1417,32000.0
2011-12-23 10:30:00,12.77,12.78,12.76,12.76,50700.0,9.1346,9.1417,9.1274,9.1274,50700.0
2011-12-23 10:35:00,12.77,12.79,12.76,12.79,19000.0,9.1346,9.1489,9.1274,9.1489,19000.0
2011-12-23 10:40:00,12.78,12.79,12.77,12.78,43100.0,9.1417,9.1489,9.1346,9.1417,43100.0
2011-12-23 10:45:00,12.78,12.78,12.77,12.78,5600.0,9.1417,9.1417,9.1346,9.1417,5600.0
2011-12-23 10:50:00,12.78,12.78,12.77,12.78,9900.0,9.1417,9.1417,9.1346,9.1417,9900.0
2011-12-23 10:55:00,12.78,12.8,12.78,12.79,34000.0,9.1417,9.156,9.1417,9.1489,34000.0
2011-12-23 11:00:00,12.8,12.81,12.8,12.81,13100.0,9.156,9.1632,9.156,9.1632,13100.0
2011-12-23 11:05:00,12.81,12.82,12.81,12.82,20000.0,9.1632,9.1703,9.1632,9.1703,20000.0
2011-12-23 11:10:00,12.82,12.83,12.81,12.83,17300.0,9.1703,9.1775,9.1632,9.1775,17300.0
2011-12-23 11:15:00,12.83,12.84,12.83,12.84,12200.0,9.1775,9.1846,9.1775,9.1846,12200.0
2011-12-23 11:20:00,12.84,12.84,12.83,12.84,4000.0,9.1846,9.1846,9.1775,9.1846,4000.0
2011-12-23 11:25:00,12.84,12.85,12.84,12.85,41700.0,9.1846,9.1918,9.1846,9.1918,41700.0
2011-12-23 11:30:00,12.85,12.87,12.84,12.87,25300.0,9.1918,9.2061,9.1846,9.2061,25300.0
2011-12-23 11:35:00,12.87,12.88,12.86,12.86,65000.0,9.2061,9.2132,9.1989,9.1989,65000.0
2011-12-23 11:40:00,12.87,12.87,12.86,12.86,12700.0,9.2061,9.2061,9.1989,9.1989,12700.0
2011-12-23 11:45:00,12.87,12.88,12.86,12.88,33600.0,9.2061,9.2132,9.1989,9.2132,33600.0
2011-12-23 11:50:00,12.88,12.88,12.87,12.88,3600.0,9.2132,9.2132,9.2061,9.2132,3600.0
2011-12-23 11:55:00,12.88,12.88,12.87,12.88,6300.0,9.2132,9.2132,9.2061,9.2132,6300.0
2011-12-23 12:00:00,12.87,12.88,12.87,12.87,10400.0,9.2061,9.2132,9.2061,9.2061,10400.0
2011-12-23 12:05:00,12.87,12.88,12.87,12.88,7000.0,9.2061,9.2132,9.2061,9.2132,7000.0
2011-12-23 12:10:00,12.88,12.88,12.87,12.88,11600.0,9.2132,9.2132,9.2061,9.2132,11600.0
2011-12-23 12:15:00,12.88,12.88,12.87,12.87,6300.0,9.2132,9.2132,9.2061,9.2061,6300.0
2011-12-23 12:20:00,12.87,12.88,12.87,12.88,2800.0,9.2061,9.2132,9.2061,9.2132,2800.0
2011-12-23 12:25:00,12.88,12.91,12.87,12.91,59300.0,9.2132,9.2347,9.2061,9.2347,59300.0
2011-12-23 12:30:00,12.91,12.91,12.9,12.91,16100.0,9.2347,9.2347,9.2275,9.2347,16100.0
2011-12-23 12:35:00,12.91,12.91,12.9,12.9,7000.0,9.2347,9.2347,9.2275,9.2275,7000.0
2011-12-23 12:40:00,12.91,12.91,12.9,12.91,1800.0,9.2347,9.2347,9.2275,9.2347,1800.0
2011-12-23 12:45:00,12.9,12.91,12.9,12.91,6500.0,9.2275,9.2347,9.2275,9.2347,6500.0
2011-12-23 12:50:00,12.91,12.91,12.9,12.91,7100.0,9.2347,9.2347,9.2275,9.2347,7100.0
2011-12-23 12:55:00,12.9,12.91,12.9,12.91,12300.0,9.2275,9.2347,9.2275,9.2347,12300.0
2011-12-23 13:00:00,12.91,12.91,12.89,12.89,39000.0,9.2347,9.2347,9.2204,9.2204,39000.0
2011-12-23 13:05:00,12.89,12.89,12.89,12.89,2500.0,9.2204,9.2204,9.2204,9.2204,2500.0
2011-12-23 13:10:00,12.89,12.9,12.89,12.9,8900.0,9.2204,9.2275,9.2204,9.2275,8900.0
2011-12-23 13:15:00,12.89,12.9,12.89,12.89,5600.0,9.2204,9.2275,9.2204,9.2204,5600.0
2011-12-23 13:20:00,12.9,12.91,12.89,12.91,37500.0,9.2275,9.2347,9.2204,9.2347,37500.0
2011-12-23 13:25:00,12.9,12.92,12.9,12.92,11800.0,9.2275,9.2419,9.2275,9.2419,11800.0
2011-12-23 13:30:00,12.92,12.92,12.91,12.92,10100.0,9.2419,9.2419,9.2347,9.2419,10100.0
2011-12-23 13:35:00,12.92,12.92,12.91,12.92,23500.0,9.2419,9.2419,9.2347,9.2419,23500.0
2011-12-23 13:40:00,12.91,12.92,12.91,12.91,7200.0,9.2347,9.2419,9.2347,9.2347,7200.0
2011-12-23 13:45:00,12.92,12.92,12.91,12.92,5100.0,9.2419,9.2419,9.2347,9.2419,5100.0
2011-12-23 13:50:00,12.91,12.92,12.91,12.91,3200.0,9.2347,9.2419,9.2347,9.2347,3200.0
2011-12-23 13:55:00,12.92,12.92,12.91,12.91,3300.0,9.2419,9.2419,9.2347,9.2347,3300.0
2011-12-23 14:00:00,12.91,12.92,12.91,12.91,8100.0,9.2347,9.2419,9.2347,9.2347,8100.0
2011-12-23 14:05:00,12.91,12.92,12.91,12.91,15400.0,9.2347,9.2419,9.2347,9.2347,15400.0
2011-12-23 14:10:00,12.92,12.92,12.9,12.9,27700.0,9.2419,9.2419,9.2275,9.2275,27700.0
2011-12-23 14:15:00,12.9,12.91,12.9,12.9,17800.0,9.2275,9.2347,9.2275,9.2275,17800.0
2011-12-23 14:20:00,12.91,12.91,12.89,12.89,30600.0,9.2347,9.2347,9.2204,9.2204,30600.0
2011-12-23 14:25:00,12.9,12.9,12.89,12.89,4300.0,9.2275,9.2275,9.2204,9.2204,4300.0
2011-12-23 14:30:00,12.89,12.9,12.89,12.89,19600.0,9.2204,9.2275,9.2204,9.2204,19600.0
2011-12-23 14:35:00,12.89,12.9,12.89,12.89,8700.0,9.2204,9.2275,9.2204,9.2204,8700.0
2011-12-23 14:40:00,12.89,12.9,12.89,12.9,14300.0,9.2204,9.2275,9.2204,9.2275,14300.0
2011-12-23 14:45:00,12.9,12.9,12.89,12.9,7100.0,9.2275,9.2275,9.2204,9.2275,7100.0
2011-12-23 14:50:00,12.9,12.9,12.89,12.89,27300.0,9.2275,9.2275,9.2204,9.2204,27300.0
2011-12-23 14:55:00,12.88,12.89,12.88,12.88,6500.0,9.2132,9.2204,9.2132,9.2132,6500.0
2011-12-23 15:00:00,12.88,12.89,12.88,12.88,7700.0,9.2132,9.2204,9.2132,9.2132,7700.0
2011-12-23 15:05:00,12.88,12.89,12.88,12.88,12500.0,9.2132,9.2204,9.2132,9.2132,12500.0
2011-12-23 15:10:00,12.88,12.89,12.88,12.88,10700.0,9.2132,9.2204,9.2132,9.2132,10700.0
2011-12-23 15:15:00,12.88,12.89,12.88,12.88,13200.0,9.2132,9.2204,9.2132,9.2132,13200.0
2011-12-23 15:20:00,12.88,12.89,12.88,12.88,25600.0,9.2132,9.2204,9.2132,9.2132,25600.0
2011-12-23 15:25:00,12.88,12.91,12.88,12.9,245300.0,9.2132,9.2347,9.2132,9.2275,245300.0
2011-12-23 15:30:00,12.91,12.93,12.9,12.93,123300.0,9.2347,9.249,9.2275,9.249,123300.0
2011-12-23 15:35:00,12.93,12.95,12.92,12.95,154800.0,9.249,9.2633,9.2419,9.2633,154800.0
2011-12-23 15:40:00,12.95,12.95,12.93,12.94,192200.0,9.2633,9.2633,9.249,9.2562,192200.0
2011-12-23 15:45:00,12.94,12.94,12.93,12.94,83800.0,9.2562,9.2562,9.249,9.2562,83800.0
2011-12-23 15:50:00,12.93,12.95,12.93,12.95,121300.0,9.249,9.2633,9.249,9.2633,121300.0
2011-12-23 15:55:00,12.95,12.95,12.92,12.92,324400.0,9.2633,9.2633,9.2419,9.2419,324400.0
2011-12-27 09:30:00,12.91,12.95,12.87,12.93,66900.0,9.2347,9.2633,9.2061,9.249,66900.0
2011-12-27 09:35:00,12.93,12.93,12.9,12.91,39900.0,9.249,9.249,9.2275,9.2347,39900.0
2011-12-27 09:40:00,12.92,12.94,12.9,12.91,52900.0,9.2419,9.2562,9.2275,9.2347,52900.0
2011-12-27 09:45:00,12.91,13.0,12.9,13.0,437600.0,9.2347,9.2991,9.2275,9.2991,437600.0
2011-12-27 09:50:00,13.0,13.03,12.99,13.02,115100.0,9.2991,9.3205,9.2919,9.3134,115100.0
2011-12-27 09:55:00,13.02,13.07,13.01,13.05,174200.0,9.3134,9.3492,9.3062,9.3348,174200.0
2011-12-27 10:00:00,13.05,13.07,13.04,13.07,123000.0,9.3348,9.3492,9.3277,9.3492,123000.0
2011-12-27 10:05:00,13.06,13.07,13.05,13.06,57500.0,9.342,9.3492,9.3348,9.342,57500.0
2011-12-27 10:10:00,13.06,13.06,13.03,13.04,36500.0,9.342,9.342,9.3205,9.3277,36500.0
2011-12-27 10:15:00,13.05,13.05,13.03,13.03,18200.0,9.3348,9.3348,9.3205,9.3205,18200.0
2011-12-27 10:20:00,13.04,13.04,13.03,13.04,8100.0,9.3277,9.3277,9.3205,9.3277,8100.0
2011-12-27 10:25:00,13.04,13.04,13.03,13.03,5400.0,9.3277,9.3277,9.3205,9.3205,5400.0
2011-12-27 10:30:00,13.04,13.04,13.03,13.04,10700.0,9.3277,9.3277,9.3205,9.3277,10700.0
2011-12-27 10:35:00,13.03,13.04,13.03,13.03,10500.0,9.3205,9.3277,9.3205,9.3205,10500.0
2011-12-27 10:40:00,13.04,13.04,13.02,13.02,29100.0,9.3277,9.3277,9.3134,9.3134,29100.0
2011-12-27 10:45:00,13.03,13.04,13.01,13.04,39500.0,9.3205,9.3277,9.3062,9.3277,39500.0
2011-12-27 10:50:00,13.04,13.04,12.98,12.98,87700.0,9.3277,9.3277,9.2848,9.2848,87700.0
2011-12-27 10:55:00,12.99,12.99,12.97,12.97,28100.0,9.2919,9.2919,9.2776,9.2776,28100.0
2011-12-27 11:00:00,12.98,13.0,12.97,13.0,85200.0,9.2848,9.2991,9.2776,9.2991,85200.0
2011-12-27 11:05:00,13.0,13.01,13.0,13.01,18600.0,9.2991,9.3062,9.2991,9.3062,18600.0
2011-12-27 11:10:00,13.01,13.02,13.0,13.02,31900.0,9.3062,9.3134,9.2991,9.3134,31900.0
2011-12-27 11:15:00,13.01,13.02,13.01,13.02,6800.0,9.3062,9.3134,9.3062,9.3134,6800.0
2011-12-27 11:20:00,13.02,13.04,13.02,13.03,46600.0,9.3134,9.3277,9.3134,9.3205,46600.0
2011-12-27 11:25:00,13.04,13.04,13.03,13.04,10300.0,9.3277,9.3277,9.3205,9.3277,10300.0
2011-12-27 11:30:00,13.04,13.04,13.01,13.02,59800.0,9.3277,9.3277,9.3062,9.3134,59800.0
2011-12-27 11:35:00,13.01,13.02,13.01,13.01,8900.0,9.3062,9.3134,9.3062,9.3062,8900.0
2011-12-27 11:40:00,13.01,13.02,13.0,13.01,25300.0,9.3062,9.3134,9.2991,9.3062,25300.0
2011-12-27 11:45:00,13.0,13.01,13.0,13.0,12300.0,9.2991,9.3062,9.2991,9.2991,12300.0
2011-12-27 11:50:00,13.01,13.01,13.0,13.0,4600.0,9.3062,9.3062,9.2991,9.2991,4600.0
2011-12-27 11:55:00,13.01,13.01,13.0,13.01,15400.0,9.3062,9.3062,9.2991,9.3062,15400.0
2011-12-27 12:00:00,13.01,13.04,13.0,13.03,45500.0,9.3062,9.3277,9.2991,9.3205,45500.0
2011-12-27 12:05:00,13.04,13.05,13.03,13.05,13100.0,9.3277,9.3348,9.3205,9.3348,13100.0
2011-12-27 12:10:00,13.05,13.06,13.04,13.06,24000.0,9.3348,9.342,9.3277,9.342,24000.0
2011-12-27 12:15:00,13.06,13.06,13.05,13.06,3400.0,9.342,9.342,9.3348,9.342,3400.0
2011-12-27 12:20:00,13.06,13.09,13.04,13.09,270800.0,9.342,9.3635,9.3277,9.3635,270800.0
2011-12-27 12:25:00,13.09,13.09,13.08,13.09,8400.0,9.3635,9.3635,9.3563,9.3635,8400.0
2011-12-27 12:30:00,13.09,13.1,13.08,13.1,29900.0,9.3635,9.3706,9.3563,9.3706,29900.0
2011-12-27 12:35:00,13.1,13.1,13.09,13.09,23200.0,9.3706,9.3706,9.3635,9.3635,23200.0
2011-12-27 12:40:00,13.1,13.1,13.09,13.09,7500.0,9.3706,9.3706,9.3635,9.3635,7500.0
2011-12-27 12:45:00,13.1,13.1,13.08,13.09,39600.0,9.3706,9.3706,9.3563,9.3635,39600.0
2011-12-27 12:50:00,13.08,13.09,13.08,13.08,6400.0,9.3563,9.3635,9.3563,9.3563,6400.0
2011-12-27 12:55:00,13.08,13.09,13.07,13.09,36900.0,9.3563,9.3635,9.3492,9.3635,36900.0
2011-12-27 13:00:00,13.09,13.09,13.07,13.07,40000.0,9.3635,9.3635,9.3492,9.3492,40000.0
2011-12-27 13:05:00,13.08,13.08,13.07,13.07,13600.0,9.3563,9.3563,9.3492,9.3492,13600.0
2011-12-27 13:10:00,13.08,13.09,13.07,13.08,15800.0,9.3563,9.3635,9.3492,9.3563,15800.0
2011-12-27 13:15:00,13.09,13.1,13.08,13.09,64400.0,9.3635,9.3706,9.3563,9.3635,64400.0
2011-12-27 13:20:00,13.08,13.1,13.08,13.1,7800.0,9.3563,9.3706,9.3563,9.3706,7800.0
2011-12-27 13:25:00,13.1,13.1,13.09,13.1,6100.0,9.3706,9.3706,9.3635,9.3706,6100.0
2011-12-27 13:30:00,13.1,13.11,13.09,13.09,21500.0,9.3706,9.3778,9.3635,9.3635,21500.0
2011-12-27 13:35:00,13.1,13.1,13.09,13.1,14700.0,9.3706,9.3706,9.3635,9.3706,14700.0
2011-12-27 13:40:00,13.1,13.11,13.1,13.1,19000.0,9.3706,9.3778,9.3706,9.3706,19000.0
2011-12-27 13:45:00,13.11,13.11,13.1,13.11,13400.0,9.3778,9.3778,9.3706,9.3778,13400.0
2011-12-27 13:50:00,13.12,13.12,13.1,13.1,44500.0,9.3849,9.3849,9.3706,9.3706,44500.0
2011-12-27 13:55:00,13.1,13.11,13.1,13.1,14200.0,9.3706,9.3778,9.3706,9.3706,14200.0
2011-12-27 14:00:00,13.1,13.16,13.1,13.13,453300.0,9.3706,9.4135,9.3706,9.3921,453300.0
2011-12-27 14:05:00,13.13,13.14,13.13,13.13,10000.0,9.3921,9.3992,9.3921,9.3921,10000.0
2011-12-27 14:10:00,13.13,13.14,13.13,13.13,15600.0,9.3921,9.3992,9.3921,9.3921,15600.0
2011-12-27 14:15:00,13.14,13.14,13.12,13.13,60600.0,9.3992,9.3992,9.3849,9.3921,60600.0
2011-12-27 14:20:00,13.13,13.14,13.13,13.13,7700.0,9.3921,9.3992,9.3921,9.3921,7700.0
2011-12-27 14:25:00,13.13,13.14,13.1,13.1,49100.0,9.3921,9.3992,9.3706,9.3706,49100.0
2011-12-27 14:30:00,13.11,13.11,13.1,13.11,77000.0,9.3778,9.3778,9.3706,9.3778,77000.0
2011-12-27 14:35:00,13.1,13.11,13.1,13.1,7700.0,9.3706,9.3778,9.3706,9.3706,7700.0
2011-12-27 14:40:00,13.1,13.12,13.1,13.1,36000.0,9.3706,9.3849,9.3706,9.3706,36000.0
2011-12-27 14:45:00,13.1,13.11,13.1,13.11,10700.0,9.3706,9.3778,9.3706,9.3778,10700.0
2011-12-27 14:50:00,13.1,13.11,13.09,13.09,36200.0,9.3706,9.3778,9.3635,9.3635,36200.0
2011-12-27 14:55:00,13.1,13.1,13.09,13.1,9300.0,9.3706,9.3706,9.3635,9.3706,9300.0
2011-12-27 15:00:00,13.1,13.1,13.09,13.09,34600.0,9.3706,9.3706,9.3635,9.3635,34600.0
2011-12-27 15:05:00,13.1,13.1,13.08,13.08,39000.0,9.3706,9.3706,9.3563,9.3563,39000.0
2011-12-27 15:10:00,13.09,13.09,13.08,13.09,18800.0,9.3635,9.3635,9.3563,9.3635,18800.0
2011-12-27 15:15:00,13.09,13.1,13.08,13.09,84100.0,9.3635,9.3706,9.3563,9.3635,84100.0
2011-12-27 15:20:00,13.09,13.09,13.08,13.09,22700.0,9.3635,9.3635,9.3563,9.3635,22700.0
2011-12-27 15:25:00,13.09,13.09,13.07,13.08,62300.0,9.3635,9.3635,9.3492,9.3563,62300.0
2011-12-27 15:30:00,13.08,13.08,13.06,13.07,28700.0,9.3563,9.3563,9.342,9.3492,28700.0
2011-12-27 15:35:00,13.06,13.07,13.04,13.04,59100.0,9.342,9.3492,9.3277,9.3277,59100.0
2011-12-27 15:40:00,13.04,13.06,13.04,13.05,64600.0,9.3277,9.342,9.3277,9.3348,64600.0
2011-12-27 15:45:00,13.05,13.06,13.05,13.06,29300.0,9.3348,9.342,9.3348,9.342,29300.0
2011-12-27 15:50:00,13.05,13.06,13.05,13.05,44700.0,9.3348,9.342,9.3348,9.3348,44700.0
2011-12-27 15:55:00,13.05,13.06,13.03,13.03,258700.0,9.3348,9.342,9.3205,9.3205,258700.0
2011-12-28 09:30:00,12.96,13.01,12.91,12.94,163700.0,9.2705,9.3062,9.2347,9.2562,163700.0
2011-12-28 09:35:00,12.93,12.98,12.93,12.95,61800.0,9.249,9.2848,9.249,9.2633,61800.0
2011-12-28 09:40:00,12.95,12.96,12.95,12.96,16600.0,9.2633,9.2705,9.2633,9.2705,16600.0
2011-12-28 09:45:00,12.96,12.96,12.93,12.94,66400.0,9.2705,9.2705,9.249,9.2562,66400.0
2011-12-28 09:50:00,12.95,12.96,12.93,12.95,102200.0,9.2633,9.2705,9.249,9.2633,102200.0
2011-12-28 09:55:00,12.95,12.96,12.94,12.96,65700.0,9.2633,9.2705,9.2562,9.2705,65700.0
2011-12-28 10:00:00,12.96,12.96,12.94,12.94,68100.0,9.2705,9.2705,9.2562,9.2562,68100.0
2011-12-28 10:05:00,12.94,12.99,12.94,12.99,35500.0,9.2562,9.2919,9.2562,9.2919,35500.0
2011-12-28 10:10:00,12.98,12.99,12.97,12.97,39600.0,9.2848,9.2919,9.2776,9.2776,39600.0
2011-12-28 10:15:00,12.97,12.98,12.93,12.95,153000.0,9.2776,9.2848,9.249,9.2633,153000.0
2011-12-28 10:20:00,12.95,12.96,12.93,12.93,67500.0,9.2633,9.2705,9.249,9.249,67500.0
2011-12-28 10:25:00,12.94,12.94,12.9,12.92,35500.0,9.2562,9.2562,9.2275,9.2419,35500.0
2011-12-28 10:30:00,12.92,12.92,12.91,12.92,19400.0,9.2419,9.2419,9.2347,9.2419,19400.0
2011-12-28 10:35:00,12.91,12.92,12.9,12.91,28100.0,9.2347,9.2419,9.2275,9.2347,28100.0
2011-12-28 10:40:00,12.91,12.94,12.9,12.93,98000.0,9.2347,9.2562,9.2275,9.249,98000.0
2011-12-28 10:45:00,12.93,12.97,12.92,12.97,103700.0,9.249,9.2776,9.2419,9.2776,103700.0
2011-12-28 10:50:00,12.97,12.97,12.95,12.97,86100.0,9.2776,9.2776,9.2633,9.2776,86100.0
2011-12-28 10:55:00,12.97,12.98,12.96,12.98,37900.0,9.2776,9.2848,9.2705,9.2848,37900.0
2011-12-28 11:00:00,12.98,12.98,12.96,12.96,71400.0,9.2848,9.2848,9.2705,9.2705,71400.0
2011-12-28 11:05:00,12.97,12.98,12.96,12.98,37800.0,9.2776,9.2848,9.2705,9.2848,37800.0
2011-12-28 11:10:00,12.98,13.0,12.98,13.0,34600.0,9.2848,9.2991,9.2848,9.2991,34600.0
2011-12-28 11:15:00,13.0,13.01,13.0,13.01,46500.0,9.2991,9.3062,9.2991,9.3062,46500.0
2011-12-28 11:20:00,13.01,13.01,13.0,13.01,19500.0,9.3062,9.3062,9.2991,9.3062,19500.0
2011-12-28 11:25:00,13.01,13.02,13.0,13.01,101200.0,9.3062,9.3134,9.2991,9.3062,101200.0
2011-12-28 11:30:00,13.0,13.01,13.0,13.01,27300.0,9.2991,9.3062,9.2991,9.3062,27300.0
2011-12-28 11:35:00,13.01,13.01,12.99,13.0,59700.0,9.3062,9.3062,9.2919,9.2991,59700.0
2011-12-28 11:40:00,13.0,13.0,12.97,12.97,103100.0,9.2991,9.2991,9.2776,9.2776,103100.0
2011-12-28 11:45:00,12.98,12.99,12.97,12.99,52600.0,9.2848,9.2919,9.2776,9.2919,52600.0
2011-12-28 11:50:00,12.99,13.0,12.98,13.0,43200.0,9.2919,9.2991,9.2848,9.2991,43200.0
2011-12-28 11:55:00,12.99,13.01,12.99,13.01,46900.0,9.2919,9.3062,9.2919,9.3062,46900.0
2011-12-28 12:00:00,13.0,13.02,13.0,13.02,35100.0,9.2991,9.3134,9.2991,9.3134,35100.0
2011-12-28 12:05:00,13.02,13.02,12.99,13.0,51600.0,9.3134,9.3134,9.2919,9.2991,51600.0
2011-12-28 12:10:00,13.0,13.02,12.99,13.02,28000.0,9.2991,9.3134,9.2919,9.3134,28000.0
2011-12-28 12:15:00,13.01,13.05,13.01,13.05,34700.0,9.3062,9.3348,9.3062,9.3348,34700.0
2011-12-28 12:20:00,13.05,13.05,13.04,13.04,23200.0,9.3348,9.3348,9.3277,9.3277,23200.0
2011-12-28 12:25:00,13.04,13.05,13.04,13.05,18500.0,9.3277,9.3348,9.3277,9.3348,18500.0
2011-12-28 12:30:00,13.05,13.05,13.04,13.05,7600.0,9.3348,9.3348,9.3277,9.3348,7600.0
2011-12-28 12:35:00,13.05,13.08,13.05,13.08,211300.0,9.3348,9.3563,9.3348,9.3563,211300.0
2011-12-28 12:40:00,13.08,13.08,13.07,13.08,15400.0,9.3563,9.3563,9.3492,9.3563,15400.0
2011-12-28 12:45:00,13.08,13.08,13.04,13.04,79400.0,9.3563,9.3563,9.3277,9.3277,79400.0
2011-12-28 12:50:00,13.04,13.06,13.03,13.04,305200.0,9.3277,9.342,9.3205,9.3277,305200.0
2011-12-28 12:55:00,13.04,13.04,13.02,13.02,69100.0,9.3277,9.3277,9.3134,9.3134,69100.0
2011-12-28 13:00:00,13.03,13.03,13.01,13.02,30200.0,9.3205,9.3205,9.3062,9.3134,30200.0
2011-12-28 13:05:00,13.01,13.02,13.01,13.01,10600.0,9.3062,9.3134,9.3062,9.3062,10600.0
2011-12-28 13:10:00,13.01,13.02,12.99,13.01,191700.0,9.3062,9.3134,9.2919,9.3062,191700.0
2011-12-28 13:15:00,13.01,13.01,13.0,13.01,31400.0,9.3062,9.3062,9.2991,9.3062,31400.0
2011-12-28 13:20:00,13.0,13.01,12.99,13.0,81300.0,9.2991,9.3062,9.2919,9.2991,81300.0
2011-12-28 13:25:00,12.99,13.0,12.99,12.99,9800.0,9.2919,9.2991,9.2919,9.2919,9800.0
2011-12-28 13:30:00,13.0,13.0,12.99,13.0,22500.0,9.2991,9.2991,9.2919,9.2991,22500.0
2011-12-28 13:35:00,12.99,13.02,12.99,13.02,288000.0,9.2919,9.3134,9.2919,9.3134,288000.0
2011-12-28 13:40:00,13.02,13.02,13.01,13.01,46600.0,9.3134,9.3134,9.3062,9.3062,46600.0
2011-12-28 13:45:00,13.02,13.02,13.01,13.02,21600.0,9.3134,9.3134,9.3062,9.3134,21600.0
2011-12-28 13:50:00,13.02,13.02,13.01,13.02,40400.0,9.3134,9.3134,9.3062,9.3134,40400.0
2011-12-28 13:55:00,13.02,13.03,13.01,13.03,22400.0,9.3134,9.3205,9.3062,9.3205,22400.0
2011-12-28 14:00:00,13.03,13.03,13.01,13.02,125400.0,9.3205,9.3205,9.3062,9.3134,125400.0
2011-12-28 14:05:00,13.01,13.02,13.0,13.0,60300.0,9.3062,9.3134,9.2991,9.2991,60300.0
2011-12-28 14:10:00,13.0,13.0,12.99,12.99,9700.0,9.2991,9.2991,9.2919,9.2919,9700.0
2011-12-28 14:15:00,13.0,13.0,12.98,12.99,34700.0,9.2991,9.2991,9.2848,9.2919,34700.0
2011-12-28 14:20:00,12.99,13.01,12.98,13.0,171600.0,9.2919,9.3062,9.2848,9.2991,171600.0
2011-12-28 14:25:00,13.0,13.01,12.99,13.0,110400.0,9.2991,9.3062,9.2919,9.2991,110400.0
2011-12-28 14:30:00,13.01,13.01,13.0,13.01,30200.0,9.3062,9.3062,9.2991,9.3062,30200.0
2011-12-28 14:35:00,13.01,13.01,13.0,13.0,71600.0,9.3062,9.3062,9.2991,9.2991,71600.0
2011-12-28 14:40:00,13.0,13.01,13.0,13.01,61200.0,9.2991,9.3062,9.2991,9.3062,61200.0
2011-12-28 14:45:00,13.0,13.01,13.0,13.01,12900.0,9.2991,9.3062,9.2991,9.3062,12900.0
2011-12-28 14:50:00,13.01,13.01,13.0,13.01,27300.0,9.3062,9.3062,9.2991,9.3062,27300.0
2011-12-28 14:55:00,13.01,13.02,13.0,13.02,85000.0,9.3062,9.3134,9.2991,9.3134,85000.0
2011-12-28 15:00:00,13.02,13.03,13.01,13.02,37300.0,9.3134,9.3205,9.3062,9.3134,37300.0
2011-12-28 15:05:00,13.03,13.04,13.02,13.04,79700.0,9.3205,9.3277,9.3134,9.3277,79700.0
2011-12-28 15:10:00,13.03,13.05,13.03,13.04,123300.0,9.3205,9.3348,9.3205,9.3277,123300.0
2011-12-28 15:15:00,13.05,13.05,13.01,13.01,232000.0,9.3348,9.3348,9.3062,9.3062,232000.0
2011-12-28 15:20:00,13.01,13.02,12.99,13.0,105300.0,9.3062,9.3134,9.2919,9.2991,105300.0
2011-12-28 15:25:00,12.99,13.0,12.93,12.95,200400.0,9.2919,9.2991,9.249,9.2633,200400.0
2011-12-28 15:30:00,12.96,12.96,12.95,12.95,18600.0,9.2705,9.2705,9.2633,9.2633,18600.0
2011-12-28 15:35:00,12.95,12.96,12.94,12.94,36900.0,9.2633,9.2705,9.2562,9.2562,36900.0
2011-12-28 15:40:00,12.95,12.96,12.94,12.96,161900.0,9.2633,9.2705,9.2562,9.2705,161900.0
2011-12-28 15:45:00,12.95,12.96,12.95,12.96,29400.0,9.2633,9.2705,9.2633,9.2705,29400.0
2011-12-28 15:50:00,12.96,12.96,12.92,12.92,162600.0,9.2705,9.2705,9.2419,9.2419,162600.0
2011-12-28 15:55:00,12.92,12.93,12.9,12.92,365900.0,9.2419,9.249,9.2275,9.2419,365900.0
2011-12-29 09:30:00,12.98,13.0,12.93,12.99,185200.0,9.2848,9.2991,9.249,9.2919,185200.0
2011-12-29 09:35:00,12.99,13.01,12.96,12.97,98600.0,9.2919,9.3062,9.2705,9.2776,98600.0
2011-12-29 09:40:00,12.97,12.99,12.96,12.97,54500.0,9.2776,9.2919,9.2705,9.2776,54500.0
2011-12-29 09:45:00,12.97,12.98,12.97,12.97,33900.0,9.2776,9.2848,9.2776,9.2776,33900.0
2011-12-29 09:50:00,12.97,12.98,12.95,12.98,65400.0,9.2776,9.2848,9.2633,9.2848,65400.0
2011-12-29 09:55:00,12.97,12.98,12.95,12.95,79500.0,9.2776,9.2848,9.2633,9.2633,79500.0
2011-12-29 10:00:00,12.95,12.96,12.94,12.96,160400.0,9.2633,9.2705,9.2562,9.2705,160400.0
2011-12-29 10:05:00,12.95,12.96,12.93,12.96,379500.0,9.2633,9.2705,9.249,9.2705,379500.0
2011-12-29 10:10:00,12.96,12.96,12.94,12.95,54000.0,9.2705,9.2705,9.2562,9.2633,54000.0
2011-12-29 10:15:00,12.95,12.95,12.94,12.95,20000.0,9.2633,9.2633,9.2562,9.2633,20000.0
2011-12-29 10:20:00,12.95,12.95,12.94,12.95,31800.0,9.2633,9.2633,9.2562,9.2633,31800.0
2011-12-29 10:25:00,12.94,12.98,12.94,12.97,73800.0,9.2562,9.2848,9.2562,9.2776,73800.0
2011-12-29 10:30:00,12.98,12.99,12.96,12.97,186000.0,9.2848,9.2919,9.2705,9.2776,186000.0
2011-12-29 10:35:00,12.96,12.97,12.95,12.95,52100.0,9.2705,9.2776,9.2633,9.2633,52100.0
2011-12-29 10:40:00,12.96,12.96,12.95,12.95,7000.0,9.2705,9.2705,9.2633,9.2633,7000.0
2011-12-29 10:45:00,12.96,12.96,12.95,12.95,39100.0,9.2705,9.2705,9.2633,9.2633,39100.0
2011-12-29 10:50:00,12.95,12.96,12.95,12.96,13900.0,9.2633,9.2705,9.2633,9.2705,13900.0
2011-12-29 10:55:00,12.95,12.96,12.95,12.96,6800.0,9.2633,9.2705,9.2633,9.2705,6800.0
2011-12-29 11:00:00,12.96,12.96,12.95,12.95,5400.0,9.2705,9.2705,9.2633,9.2633,5400.0
2011-12-29 11:05:00,12.96,12.96,12.9,12.9,136500.0,9.2705,9.2705,9.2275,9.2275,136500.0
2011-12-29 11:10:00,12.9,12.93,12.89,12.93,78500.0,9.2275,9.249,9.2204,9.249,78500.0
2011-12-29 11:15:00,12.93,12.93,12.92,12.93,17600.0,9.249,9.249,9.2419,9.249,17600.0
2011-12-29 11:20:00,12.93,12.93,12.92,12.93,19600.0,9.249,9.249,9.2419,9.249,19600.0
2011-12-29 11:25:00,12.92,12.94,12.92,12.92,115600.0,9.2419,9.2562,9.2419,9.2419,115600.0
2011-12-29 11:30:00,12.92,12.95,12.92,12.95,53700.0,9.2419,9.2633,9.2419,9.2633,53700.0
2011-12-29 11:35:00,12.95,12.99,12.94,12.99,77400.0,9.2633,9.2919,9.2562,9.2919,77400.0
2011-12-29 11:40:00,12.99,12.99,12.98,12.99,5700.0,9.2919,9.2919,9.2848,9.2919,5700.0
2011-12-29 11:45:00,12.99,12.99,12.98,12.98,8000.0,9.2919,9.2919,9.2848,9.2848,8000.0
2011-12-29 11:50:00,12.98,12.99,12.98,12.99,12000.0,9.2848,9.2919,9.2848,9.2919,12000.0
2011-12-29 11:55:00,12.99,13.05,12.98,13.05,138900.0,9.2919,9.3348,9.2848,9.3348,138900.0
2011-12-29 12:00:00,13.04,13.05,13.03,13.04,48600.0,9.3277,9.3348,9.3205,9.3277,48600.0
2011-12-29 12:05:00,13.03,13.04,13.03,13.04,5500.0,9.3205,9.3277,9.3205,9.3277,5500.0
2011-12-29 12:10:00,13.03,13.04,13.03,13.03,10300.0,9.3205,9.3277,9.3205,9.3205,10300.0
2011-12-29 12:15:00,13.04,13.04,13.02,13.02,48700.0,9.3277,9.3277,9.3134,9.3134,48700.0
2011-12-29 12:20:00,13.02,13.03,13.02,13.02,19500.0,9.3134,9.3205,9.3134,9.3134,19500.0
2011-12-29 12:25:00,13.02,13.03,13.02,13.02,3800.0,9.3134,9.3205,9.3134,9.3134,3800.0
2011-12-29 12:30:00,13.03,13.03,13.01,13.01,30000.0,9.3205,9.3205,9.3062,9.3062,30000.0
2011-12-29 12:35:00,13.01,13.02,13.01,13.01,12000.0,9.3062,9.3134,9.3062,9.3062,12000.0
2011-12-29 12:40:00,13.01,13.02,13.01,13.02,3500.0,9.3062,9.3134,9.3062,9.3134,3500.0
2011-12-29 12:45:00,13.01,13.02,13.01,13.02,10300.0,9.3062,9.3134,9.3062,9.3134,10300.0
2011-12-29 12:50:00,13.01,13.02,13.01,13.02,5200.0,9.3062,9.3134,9.3062,9.3134,5200.0
2011-12-29 12:55:00,13.02,13.02,13.01,13.02,6000.0,9.3134,9.3134,9.3062,9.3134,6000.0
2011-12-29 13:00:00,13.01,13.04,13.01,13.03,72700.0,9.3062,9.3277,9.3062,9.3205,72700.0
2011-12-29 13:05:00,13.03,13.03,13.02,13.03,7200.0,9.3205,9.3205,9.3134,9.3205,7200.0
2011-12-29 13:10:00,13.02,13.03,13.02,13.02,8300.0,9.3134,9.3205,9.3134,9.3134,8300.0
2011-12-29 13:15:00,13.02,13.02,12.99,13.0,70300.0,9.3134,9.3134,9.2919,9.2991,70300.0
2011-12-29 13:20:00,12.99,13.0,12.99,12.99,10100.0,9.2919,9.2991,9.2919,9.2919,10100.0
2011-12-29 13:25:00,13.0,13.01,12.99,13.01,22600.0,9.2991,9.3062,9.2919,9.3062,22600.0
2011-12-29 13:30:00,13.01,13.01,13.0,13.0,6200.0,9.3062,9.3062,9.2991,9.2991,6200.0
2011-12-29 13:35:00,13.0,13.01,13.0,13.01,6700.0,9.2991,9.3062,9.2991,9.3062,6700.0
2011-12-29 13:40:00,13.01,13.02,13.0,13.01,32600.0,9.3062,9.3134,9.2991,9.3062,32600.0
2011-12-29 13:45:00,13.0,13.01,12.99,12.99,13900.0,9.2991,9.3062,9.2919,9.2919,13900.0
2011-12-29 13:50:00,12.99,13.0,12.99,12.99,14900.0,9.2919,9.2991,9.2919,9.2919,14900.0
2011-12-29 13:55:00,12.99,13.0,12.99,12.99,10400.0,9.2919,9.2991,9.2919,9.2919,10400.0
2011-12-29 14:00:00,13.0,13.0,12.99,13.0,18600.0,9.2991,9.2991,9.2919,9.2991,18600.0
2011-12-29 14:05:00,12.99,13.0,12.99,13.0,7600.0,9.2919,9.2991,9.2919,9.2991,7600.0
2011-12-29 14:10:00,13.0,13.0,12.99,12.99,13000.0,9.2991,9.2991,9.2919,9.2919,13000.0
2011-12-29 14:15:00,12.99,13.0,12.99,12.99,11000.0,9.2919,9.2991,9.2919,9.2919,11000.0
2011-12-29 14:20:00,12.99,13.0,12.99,12.99,26000.0,9.2919,9.2991,9.2919,9.2919,26000.0
2011-12-29 14:25:00,12.99,13.0,12.99,13.0,36900.0,9.2919,9.2991,9.2919,9.2991,36900.0
2011-12-29 14:30:00,13.0,13.0,12.99,12.99,12100.0,9.2991,9.2991,9.2919,9.2919,12100.0
2011-12-29 14:35:00,12.99,13.0,12.98,12.99,44800.0,9.2919,9.2991,9.2848,9.2919,44800.0
2011-12-29 14:40:00,12.98,12.99,12.98,12.98,39500.0,9.2848,9.2919,9.2848,9.2848,39500.0
2011-12-29 14:45:00,12.99,13.01,12.98,13.0,84900.0,9.2919,9.3062,9.2848,9.2991,84900.0
2011-12-29 14:50:00,13.01,13.01,13.0,13.0,12700.0,9.3062,9.3062,9.2991,9.2991,12700.0
2011-12-29 14:55:00,13.0,13.01,13.0,13.01,12100.0,9.2991,9.3062,9.2991,9.3062,12100.0
2011-12-29 15:00:00,13.0,13.01,13.0,13.0,23500.0,9.2991,9.3062,9.2991,9.2991,23500.0
2011-12-29 15:05:00,13.0,13.01,13.0,13.01,23200.0,9.2991,9.3062,9.2991,9.3062,23200.0
2011-12-29 15:10:00,13.0,13.01,13.0,13.01,36000.0,9.2991,9.3062,9.2991,9.3062,36000.0
2011-12-29 15:15:00,13.01,13.02,13.01,13.01,19700.0,9.3062,9.3134,9.3062,9.3062,19700.0
2011-12-29 15:20:00,13.02,13.03,13.0,13.03,99100.0,9.3134,9.3205,9.2991,9.3205,99100.0
2011-12-29 15:25:00,13.03,13.03,13.02,13.03,24800.0,9.3205,9.3205,9.3134,9.3205,24800.0
2011-12-29 15:30:00,13.03,13.03,13.01,13.02,57000.0,9.3205,9.3205,9.3062,9.3134,57000.0
2011-12-29 15:35:00,13.01,13.02,13.01,13.02,30600.0,9.3062,9.3134,9.3062,9.3134,30600.0
2011-12-29 15:40:00,13.02,13.04,13.02,13.02,45600.0,9.3134,9.3277,9.3134,9.3134,45600.0
2011-12-29 15:45:00,13.03,13.03,13.01,13.01,72500.0,9.3205,9.3205,9.3062,9.3062,72500.0
2011-12-29 15:50:00,13.01,13.02,13.01,13.02,50100.0,9.3062,9.3134,9.3062,9.3134,50100.0
2011-12-29 15:55:00,13.02,13.02,13.01,13.02,164400.0,9.3134,9.3134,9.3062,9.3134,164400.0
2011-12-30 09:30:00,13.04,13.05,13.0,13.03,175300.0,9.3277,9.3348,9.2991,9.3205,175300.0
2011-12-30 09:35:00,13.03,13.08,13.03,13.07,79500.0,9.3205,9.3563,9.3205,9.3492,79500.0
2011-12-30 09:40:00,13.06,13.07,13.06,13.06,30800.0,9.342,9.3492,9.342,9.342,30800.0
2011-12-30 09:45:00,13.07,13.09,13.07,13.09,27500.0,9.3492,9.3635,9.3492,9.3635,27500.0
2011-12-30 09:50:00,13.08,13.1,13.07,13.09,98000.0,9.3563,9.3706,9.3492,9.3635,98000.0
2011-12-30 09:55:00,13.09,13.09,13.08,13.09,17700.0,9.3635,9.3635,9.3563,9.3635,17700.0
2011-12-30 10:00:00,13.08,13.09,13.08,13.08,18100.0,9.3563,9.3635,9.3563,9.3563,18100.0
2011-12-30 10:05:00,13.08,13.09,13.08,13.08,16400.0,9.3563,9.3635,9.3563,9.3563,16400.0
2011-12-30 10:10:00,13.08,13.08,13.06,13.06,28700.0,9.3563,9.3563,9.342,9.342,28700.0
2011-12-30 10:15:00,13.07,13.07,13.02,13.03,26800.0,9.3492,9.3492,9.3134,9.3205,26800.0
2011-12-30 10:20:00,13.02,13.06,13.02,13.06,45900.0,9.3134,9.342,9.3134,9.342,45900.0
2011-12-30 10:25:00,13.05,13.06,13.04,13.05,26800.0,9.3348,9.342,9.3277,9.3348,26800.0
2011-12-30 10:30:00,13.06,13.06,13.05,13.06,4800.0,9.342,9.342,9.3348,9.342,4800.0
2011-12-30 10:35:00,13.06,13.06,13.03,13.03,25900.0,9.342,9.342,9.3205,9.3205,25900.0
2011-12-30 10:40:00,13.03,13.04,13.02,13.03,39700.0,9.3205,9.3277,9.3134,9.3205,39700.0
2011-12-30 10:45:00,13.03,13.03,13.02,13.03,5000.0,9.3205,9.3205,9.3134,9.3205,5000.0
2011-12-30 10:50:00,13.03,13.04,13.02,13.04,93300.0,9.3205,9.3277,9.3134,9.3277,93300.0
2011-12-30 10:55:00,13.05,13.05,13.04,13.04,12700.0,9.3348,9.3348,9.3277,9.3277,12700.0
2011-12-30 11:00:00,13.03,13.04,13.03,13.04,27800.0,9.3205,9.3277,9.3205,9.3277,27800.0
2011-12-30 11:05:00,13.04,13.05,13.03,13.05,48200.0,9.3277,9.3348,9.3205,9.3348,48200.0
2011-12-30 11:10:00,13.04,13.05,13.04,13.05,12900.0,9.3277,9.3348,9.3277,9.3348,12900.0
2011-12-30 11:15:00,13.04,13.05,13.03,13.04,37000.0,9.3277,9.3348,9.3205,9.3277,37000.0
2011-12-30 11:20:00,13.04,13.04,13.03,13.04,41100.0,9.3277,9.3277,9.3205,9.3277,41100.0
2011-12-30 11:25:00,13.03,13.04,13.03,13.04,30500.0,9.3205,9.3277,9.3205,9.3277,30500.0
2011-12-30 11:30:00,13.04,13.04,13.03,13.03,20900.0,9.3277,9.3277,9.3205,9.3205,20900.0
2011-12-30 11:35:00,13.04,13.04,13.03,13.04,23100.0,9.3277,9.3277,9.3205,9.3277,23100.0
2011-12-30 11:40:00,13.04,13.05,13.02,13.05,167900.0,9.3277,9.3348,9.3134,9.3348,167900.0
2011-12-30 11:45:00,13.05,13.05,13.03,13.04,67900.0,9.3348,9.3348,9.3205,9.3277,67900.0
2011-12-30 11:50:00,13.04,13.05,13.04,13.04,12000.0,9.3277,9.3348,9.3277,9.3277,12000.0
2011-12-30 11:55:00,13.04,13.05,13.04,13.04,3100.0,9.3277,9.3348,9.3277,9.3277,3100.0
2011-12-30 12:00:00,13.04,13.04,13.03,13.04,165100.0,9.3277,9.3277,9.3205,9.3277,165100.0
2011-12-30 12:05:00,13.05,13.05,13.04,13.04,16300.0,9.3348,9.3348,9.3277,9.3277,16300.0
2011-12-30 12:10:00,13.04,13.04,13.04,13.04,61100.0,9.3277,9.3277,9.3277,9.3277,61100.0
2011-12-30 12:15:00,13.04,13.05,13.03,13.04,39400.0,9.3277,9.3348,9.3205,9.3277,39400.0
2011-12-30 12:20:00,13.04,13.04,13.03,13.03,15600.0,9.3277,9.3277,9.3205,9.3205,15600.0
2011-12-30 12:25:00,13.04,13.04,13.03,13.04,5200.0,9.3277,9.3277,9.3205,9.3277,5200.0
2011-12-30 12:30:00,13.04,13.04,13.03,13.04,20800.0,9.3277,9.3277,9.3205,9.3277,20800.0
2011-12-30 12:35:00,13.03,13.04,13.03,13.03,3400.0,9.3205,9.3277,9.3205,9.3205,3400.0
2011-12-30 12:40:00,13.03,13.03,13.03,13.03,12400.0,9.3205,9.3205,9.3205,9.3205,12400.0
2011-12-30 12:45:00,13.04,13.04,13.03,13.03,3300.0,9.3277,9.3277,9.3205,9.3205,3300.0
2011-12-30 12:50:00,13.04,13.04,13.03,13.03,21200.0,9.3277,9.3277,9.3205,9.3205,21200.0
2011-12-30 12:55:00,13.03,13.04,13.02,13.03,16200.0,9.3205,9.3277,9.3134,9.3205,16200.0
2011-12-30 13:00:00,13.02,13.03,13.02,13.03,5800.0,9.3134,9.3205,9.3134,9.3205,5800.0
2011-12-30 13:05:00,13.02,13.02,13.01,13.01,12200.0,9.3134,9.3134,9.3062,9.3062,12200.0
2011-12-30 13:10:00,13.01,13.02,13.0,13.01,25000.0,9.3062,9.3134,9.2991,9.3062,25000.0
2011-12-30 13:15:00,13.0,13.01,13.0,13.0,5500.0,9.2991,9.3062,9.2991,9.2991,5500.0
2011-12-30 13:20:00,13.0,13.01,13.0,13.0,8700.0,9.2991,9.3062,9.2991,9.2991,8700.0
2011-12-30 13:25:00,13.0,13.01,12.99,12.99,14200.0,9.2991,9.3062,9.2919,9.2919,14200.0
2011-12-30 13:30:00,13.0,13.0,12.99,12.99,16600.0,9.2991,9.2991,9.2919,9.2919,16600.0
2011-12-30 13:35:00,13.0,13.0,12.99,13.0,8000.0,9.2991,9.2991,9.2919,9.2991,8000.0
2011-12-30 13:40:00,13.0,13.0,12.99,13.0,6000.0,9.2991,9.2991,9.2919,9.2991,6000.0
2011-12-30 13:45:00,13.0,13.0,12.99,13.0,20800.0,9.2991,9.2991,9.2919,9.2991,20800.0
2011-12-30 13:50:00,12.99,13.0,12.99,12.99,107000.0,9.2919,9.2991,9.2919,9.2919,107000.0
2011-12-30 13:55:00,13.0,13.0,12.99,13.0,4500.0,9.2991,9.2991,9.2919,9.2991,4500.0
2011-12-30 14:00:00,13.0,13.01,12.99,13.0,153700.0,9.2991,9.3062,9.2919,9.2991,153700.0
2011-12-30 14:05:00,12.99,13.0,12.99,13.0,15100.0,9.2919,9.2991,9.2919,9.2991,15100.0
2011-12-30 14:10:00,13.0,13.0,12.98,12.99,39100.0,9.2991,9.2991,9.2848,9.2919,39100.0
2011-12-30 14:15:00,12.98,12.99,12.97,12.97,20700.0,9.2848,9.2919,9.2776,9.2776,20700.0
2011-12-30 14:20:00,12.97,12.98,12.94,12.94,36200.0,9.2776,9.2848,9.2562,9.2562,36200.0
2011-12-30 14:25:00,12.94,12.95,12.94,12.94,14900.0,9.2562,9.2633,9.2562,9.2562,14900.0
2011-12-30 14:30:00,12.94,12.95,12.94,12.94,23800.0,9.2562,9.2633,9.2562,9.2562,23800.0
2011-12-30 14:35:00,12.95,12.95,12.94,12.94,29000.0,9.2633,9.2633,9.2562,9.2562,29000.0
2011-12-30 14:40:00,12.95,12.95,12.94,12.94,65000.0,9.2633,9.2633,9.2562,9.2562,65000.0
2011-12-30 14:45:00,12.95,12.95,12.94,12.94,34600.0,9.2633,9.2633,9.2562,9.2562,34600.0
2011-12-30 14:50:00,12.94,12.94,12.91,12.92,52900.0,9.2562,9.2562,9.2347,9.2419,52900.0
2011-12-30 14:55:00,12.91,12.93,12.91,12.93,72100.0,9.2347,9.249,9.2347,9.249,72100.0
2011-12-30 15:00:00,12.92,12.93,12.92,12.93,29800.0,9.2419,9.249,9.2419,9.249,29800.0
2011-12-30 15:05:00,12.93,12.93,12.92,12.93,44400.0,9.249,9.249,9.2419,9.249,44400.0
2011-12-30 15:10:00,12.92,12.93,12.91,12.92,58800.0,9.2419,9.249,9.2347,9.2419,58800.0
2011-12-30 15:15:00,12.92,12.92,12.91,12.92,34600.0,9.2419,9.2419,9.2347,9.2419,34600.0
2011-12-30 15:20:00,12.91,12.92,12.91,12.92,39700.0,9.2347,9.2419,9.2347,9.2419,39700.0
2011-12-30 15:25:00,12.92,12.92,12.91,12.92,42500.0,9.2419,9.2419,9.2347,9.2419,42500.0
2011-12-30 15:30:00,12.92,12.92,12.89,12.91,134800.0,9.2419,9.2419,9.2204,9.2347,134800.0
2011-12-30 15:35:00,12.91,12.91,12.9,12.91,80400.0,9.2347,9.2347,9.2275,9.2347,80400.0
2011-12-30 15:40:00,12.9,12.91,12.9,12.91,93500.0,9.2275,9.2347,9.2275,9.2347,93500.0
2011-12-30 15:45:00,12.91,12.92,12.91,12.92,151500.0,9.2347,9.2419,9.2347,9.2419,151500.0
2011-12-30 15:50:00,12.92,12.92,12.9,12.9,83800.0,9.2419,9.2419,9.2275,9.2275,83800.0
2011-12-30 15:55:00,12.9,12.9,12.88,12.89,497600.0,9.2275,9.2275,9.2132,9.2204,497600.0
2012-01-03 09:30:00,13.11,13.16,13.06,13.14,255700.0,9.3778,9.4135,9.342,9.3992,255700.0
2012-01-03 09:35:00,13.14,13.18,13.13,13.18,105600.0,9.3992,9.4278,9.3921,9.4278,105600.0
2012-01-03 09:40:00,13.17,13.23,13.15,13.22,346700.0,9.4207,9.4636,9.4064,9.4564,346700.0
2012-01-03 09:45:00,13.22,13.23,13.18,13.18,72400.0,9.4564,9.4636,9.4278,9.4278,72400.0
2012-01-03 09:50:00,13.18,13.23,13.18,13.22,62500.0,9.4278,9.4636,9.4278,9.4564,62500.0
2012-01-03 09:55:00,13.22,13.24,13.21,13.23,82900.0,9.4564,9.4708,9.4493,9.4636,82900.0
2012-01-03 10:00:00,13.22,13.25,13.21,13.24,115100.0,9.4564,9.4779,9.4493,9.4708,115100.0
2012-01-03 10:05:00,13.24,13.25,13.24,13.25,27800.0,9.4708,9.4779,9.4708,9.4779,27800.0
2012-01-03 10:10:00,13.24,13.25,13.24,13.24,32400.0,9.4708,9.4779,9.4708,9.4708,32400.0
2012-01-03 10:15:00,13.25,13.26,13.24,13.26,172900.0,9.4779,9.4851,9.4708,9.4851,172900.0
2012-01-03 10:20:00,13.26,13.26,13.22,13.23,111700.0,9.4851,9.4851,9.4564,9.4636,111700.0
2012-01-03 10:25:00,13.23,13.24,13.22,13.22,94900.0,9.4636,9.4708,9.4564,9.4564,94900.0
2012-01-03 10:30:00,13.23,13.24,13.22,13.23,66700.0,9.4636,9.4708,9.4564,9.4636,66700.0
2012-01-03 10:35:00,13.23,13.24,13.23,13.23,42400.0,9.4636,9.4708,9.4636,9.4636,42400.0
2012-01-03 10:40:00,13.23,13.25,13.23,13.25,51100.0,9.4636,9.4779,9.4636,9.4779,51100.0
2012-01-03 10:45:00,13.25,13.27,13.24,13.25,99500.0,9.4779,9.4922,9.4708,9.4779,99500.0
2012-01-03 10:50:00,13.24,13.26,13.24,13.26,27700.0,9.4708,9.4851,9.4708,9.4851,27700.0
2012-01-03 10:55:00,13.26,13.28,13.26,13.26,116100.0,9.4851,9.4994,9.4851,9.4851,116100.0
2012-01-03 11:00:00,13.27,13.28,13.26,13.28,20700.0,9.4922,9.4994,9.4851,9.4994,20700.0
2012-01-03 11:05:00,13.28,13.28,13.24,13.25,78200.0,9.4994,9.4994,9.4708,9.4779,78200.0
2012-01-03 11:10:00,13.24,13.25,13.24,13.25,12200.0,9.4708,9.4779,9.4708,9.4779,12200.0
2012-01-03 11:15:00,13.25,13.25,13.24,13.24,33600.0,9.4779,9.4779,9.4708,9.4708,33600.0
2012-01-03 11:20:00,13.25,13.25,13.2,13.21,107800.0,9.4779,9.4779,9.4421,9.4493,107800.0
2012-01-03 11:25:00,13.2,13.21,13.18,13.18,44300.0,9.4421,9.4493,9.4278,9.4278,44300.0
2012-01-03 11:30:00,13.18,13.21,13.18,13.2,459900.0,9.4278,9.4493,9.4278,9.4421,459900.0
2012-01-03 11:35:00,13.21,13.23,13.2,13.22,280600.0,9.4493,9.4636,9.4421,9.4564,280600.0
2012-01-03 11:40:00,13.23,13.23,13.2,13.21,51500.0,9.4636,9.4636,9.4421,9.4493,51500.0
2012-01-03 11:45:00,13.2,13.21,13.2,13.2,25500.0,9.4421,9.4493,9.4421,9.4421,25500.0
2012-01-03 11:50:00,13.2,13.21,13.2,13.21,95700.0,9.4421,9.4493,9.4421,9.4493,95700.0
2012-01-03 11:55:00,13.21,13.21,13.2,13.21,11200.0,9.4493,9.4493,9.4421,9.4493,11200.0
2012-01-03 12:00:00,13.21,13.21,13.2,13.21,13700.0,9.4493,9.4493,9.4421,9.4493,13700.0
2012-01-03 12:05:00,13.21,13.21,13.2,13.21,28700.0,9.4493,9.4493,9.4421,9.4493,28700.0
2012-01-03 12:10:00,13.2,13.21,13.19,13.21,189500.0,9.4421,9.4493,9.435,9.4493,189500.0
2012-01-03 12:15:00,13.21,13.24,13.2,13.24,75200.0,9.4493,9.4708,9.4421,9.4708,75200.0
2012-01-03 12:20:00,13.23,13.24,13.23,13.24,31100.0,9.4636,9.4708,9.4636,9.4708,31100.0
2012-01-03 12:25:00,13.24,13.24,13.23,13.24,36900.0,9.4708,9.4708,9.4636,9.4708,36900.0
2012-01-03 12:30:00,13.25,13.25,13.23,13.24,220100.0,9.4779,9.4779,9.4636,9.4708,220100.0
2012-01-03 12:35:00,13.24,13.24,13.22,13.22,78600.0,9.4708,9.4708,9.4564,9.4564,78600.0
2012-01-03 12:40:00,13.22,13.23,13.22,13.23,30700.0,9.4564,9.4636,9.4564,9.4636,30700.0
2012-01-03 12:45:00,13.23,13.23,13.22,13.22,40800.0,9.4636,9.4636,9.4564,9.4564,40800.0
2012-01-03 12:50:00,13.22,13.24,13.22,13.23,104400.0,9.4564,9.4708,9.4564,9.4636,104400.0
2012-01-03 12:55:00,13.23,13.24,13.23,13.24,23700.0,9.4636,9.4708,9.4636,9.4708,23700.0
2012-01-03 13:00:00,13.24,13.25,13.23,13.24,244900.0,9.4708,9.4779,9.4636,9.4708,244900.0
2012-01-03 13:05:00,13.23,13.24,13.23,13.24,33200.0,9.4636,9.4708,9.4636,9.4708,33200.0
2012-01-03 13:10:00,13.23,13.24,13.23,13.24,57900.0,9.4636,9.4708,9.4636,9.4708,57900.0
2012-01-03 13:15:00,13.23,13.25,13.23,13.25,54100.0,9.4636,9.4779,9.4636,9.4779,54100.0
2012-01-03 13:20:00,13.25,13.25,13.24,13.25,9800.0,9.4779,9.4779,9.4708,9.4779,9800.0
2012-01-03 13:25:00,13.25,13.25,13.24,13.24,8700.0,9.4779,9.4779,9.4708,9.4708,8700.0
2012-01-03 13:30:00,13.24,13.26,13.24,13.26,65300.0,9.4708,9.4851,9.4708,9.4851,65300.0
2012-01-03 13:35:00,13.26,13.26,13.25,13.25,13100.0,9.4851,9.4851,9.4779,9.4779,13100.0
2012-01-03 13:40:00,13.25,13.26,13.25,13.26,17400.0,9.4779,9.4851,9.4779,9.4851,17400.0
2012-01-03 13:45:00,13.26,13.27,13.25,13.27,103100.0,9.4851,9.4922,9.4779,9.4922,103100.0
2012-01-03 13:50:00,13.27,13.3,13.27,13.29,225600.0,9.4922,9.5137,9.4922,9.5065,225600.0
2012-01-03 13:55:00,13.29,13.29,13.27,13.28,117000.0,9.5065,9.5065,9.4922,9.4994,117000.0
2012-01-03 14:00:00,13.29,13.3,13.28,13.3,25500.0,9.5065,9.5137,9.4994,9.5137,25500.0
2012-01-03 14:05:00,13.3,13.3,13.29,13.29,34800.0,9.5137,9.5137,9.5065,9.5065,34800.0
2012-01-03 14:10:00,13.3,13.3,13.29,13.3,18600.0,9.5137,9.5137,9.5065,9.5137,18600.0
2012-01-03 14:15:00,13.3,13.3,13.29,13.29,25200.0,9.5137,9.5137,9.5065,9.5065,25200.0
2012-01-03 14:20:00,13.3,13.31,13.29,13.3,179600.0,9.5137,9.5208,9.5065,9.5137,179600.0
2012-01-03 14:25:00,13.3,13.33,13.3,13.33,86500.0,9.5137,9.5351,9.5137,9.5351,86500.0
2012-01-03 14:30:00,13.32,13.33,13.32,13.33,32600.0,9.528,9.5351,9.528,9.5351,32600.0
2012-01-03 14:35:00,13.33,13.35,13.32,13.33,165800.0,9.5351,9.5494,9.528,9.5351,165800.0
2012-01-03 14:40:00,13.33,13.33,13.32,13.33,33800.0,9.5351,9.5351,9.528,9.5351,33800.0
2012-01-03 14:45:00,13.33,13.33,13.29,13.29,176400.0,9.5351,9.5351,9.5065,9.5065,176400.0
2012-01-03 14:50:00,13.3,13.3,13.29,13.3,30700.0,9.5137,9.5137,9.5065,9.5137,30700.0
2012-01-03 14:55:00,13.3,13.3,13.29,13.3,34100.0,9.5137,9.5137,9.5065,9.5137,34100.0
2012-01-03 15:00:00,13.3,13.31,13.29,13.3,133500.0,9.5137,9.5208,9.5065,9.5137,133500.0
2012-01-03 15:05:00,13.3,13.3,13.26,13.28,424500.0,9.5137,9.5137,9.4851,9.4994,424500.0
2012-01-03 15:10:00,13.29,13.3,13.28,13.29,74100.0,9.5065,9.5137,9.4994,9.5065,74100.0
2012-01-03 15:15:00,13.3,13.3,13.29,13.3,63700.0,9.5137,9.5137,9.5065,9.5137,63700.0
2012-01-03 15:20:00,13.3,13.3,13.27,13.28,113200.0,9.5137,9.5137,9.4922,9.4994,113200.0
2012-01-03 15:25:00,13.28,13.29,13.27,13.29,63000.0,9.4994,9.5065,9.4922,9.5065,63000.0
2012-01-03 15:30:00,13.29,13.29,13.28,13.29,160900.0,9.5065,9.5065,9.4994,9.5065,160900.0
2012-01-03 15:35:00,13.29,13.29,13.28,13.28,70200.0,9.5065,9.5065,9.4994,9.4994,70200.0
2012-01-03 15:40:00,13.29,13.3,13.28,13.29,147100.0,9.5065,9.5137,9.4994,9.5065,147100.0
2012-01-03 15:45:00,13.3,13.31,13.29,13.3,197800.0,9.5137,9.5208,9.5065,9.5137,197800.0
2012-01-03 15:50:00,13.3,13.3,13.29,13.3,116300.0,9.5137,9.5137,9.5065,9.5137,116300.0
2012-01-03 15:55:00,13.3,13.3,13.26,13.27,384500.0,9.5137,9.5137,9.4851,9.4922,384500.0
2012-01-04 09:30:00,13.15,13.21,13.13,13.18,296200.0,9.4064,9.4493,9.3921,9.4278,296200.0
2012-01-04 09:35:00,13.18,13.18,13.12,13.14,116000.0,9.4278,9.4278,9.3849,9.3992,116000.0
2012-01-04 09:40:00,13.13,13.14,13.09,13.12,89400.0,9.3921,9.3992,9.3635,9.3849,89400.0
2012-01-04 09:45:00,13.12,13.15,13.12,13.13,136500.0,9.3849,9.4064,9.3849,9.3921,136500.0
2012-01-04 09:50:00,13.13,13.13,13.08,13.09,97100.0,9.3921,9.3921,9.3563,9.3635,97100.0
2012-01-04 09:55:00,13.09,13.12,13.09,13.12,66400.0,9.3635,9.3849,9.3635,9.3849,66400.0
2012-01-04 10:00:00,13.12,13.15,13.1,13.1,131400.0,9.3849,9.4064,9.3706,9.3706,131400.0
2012-01-04 10:05:00,13.11,13.12,13.07,13.07,224800.0,9.3778,9.3849,9.3492,9.3492,224800.0
2012-01-04 10:10:00,13.07,13.09,13.04,13.06,208800.0,9.3492,9.3635,9.3277,9.342,208800.0
2012-01-04 10:15:00,13.06,13.09,13.05,13.08,310800.0,9.342,9.3635,9.3348,9.3563,310800.0
2012-01-04 10:20:00,13.09,13.12,13.08,13.11,72700.0,9.3635,9.3849,9.3563,9.3778,72700.0
2012-01-04 10:25:00,13.11,13.12,13.09,13.09,38700.0,9.3778,9.3849,9.3635,9.3635,38700.0
2012-01-04 10:30:00,13.09,13.11,13.09,13.09,49300.0,9.3635,9.3778,9.3635,9.3635,49300.0
2012-01-04 10:35:00,13.1,13.1,13.06,13.07,116800.0,9.3706,9.3706,9.342,9.3492,116800.0
2012-01-04 10:40:00,13.08,13.11,13.08,13.1,71800.0,9.3563,9.3778,9.3563,9.3706,71800.0
2012-01-04 10:45:00,13.1,13.11,13.09,13.1,99200.0,9.3706,9.3778,9.3635,9.3706,99200.0
2012-01-04 10:50:00,13.11,13.12,13.1,13.12,35200.0,9.3778,9.3849,9.3706,9.3849,35200.0
2012-01-04 10:55:00,13.11,13.12,13.11,13.12,12100.0,9.3778,9.3849,9.3778,9.3849,12100.0
2012-01-04 11:00:00,13.12,13.13,13.11,13.13,29000.0,9.3849,9.3921,9.3778,9.3921,29000.0
2012-01-04 11:05:00,13.12,13.13,13.12,13.12,41300.0,9.3849,9.3921,9.3849,9.3849,41300.0
2012-01-04 11:10:00,13.12,13.14,13.12,13.14,48200.0,9.3849,9.3992,9.3849,9.3992,48200.0
2012-01-04 11:15:00,13.13,13.14,13.1,13.1,63700.0,9.3921,9.3992,9.3706,9.3706,63700.0
2012-01-04 11:20:00,13.1,13.12,13.1,13.11,21000.0,9.3706,9.3849,9.3706,9.3778,21000.0
2012-01-04 11:25:00,13.11,13.12,13.11,13.12,12400.0,9.3778,9.3849,9.3778,9.3849,12400.0
2012-01-04 11:30:00,13.12,13.12,13.1,13.1,35700.0,9.3849,9.3849,9.3706,9.3706,35700.0
2012-01-04 11:35:00,13.11,13.11,13.1,13.11,40600.0,9.3778,9.3778,9.3706,9.3778,40600.0
2012-01-04 11:40:00,13.11,13.12,13.1,13.12,92100.0,9.3778,9.3849,9.3706,9.3849,92100.0
2012-01-04 11:45:00,13.12,13.14,13.12,13.13,183600.0,9.3849,9.3992,9.3849,9.3921,183600.0
2012-01-04 11:50:00,13.12,13.13,13.12,13.12,21700.0,9.3849,9.3921,9.3849,9.3849,21700.0
2012-01-04 11:55:00,13.12,13.13,13.11,13.12,19600.0,9.3849,9.3921,9.3778,9.3849,19600.0
2012-01-04 12:00:00,13.11,13.12,13.11,13.11,7200.0,9.3778,9.3849,9.3778,9.3778,7200.0
2012-01-04 12:05:00,13.12,13.14,13.11,13.13,178300.0,9.3849,9.3992,9.3778,9.3921,178300.0
2012-01-04 12:10:00,13.13,13.14,13.13,13.13,19200.0,9.3921,9.3992,9.3921,9.3921,19200.0
2012-01-04 12:15:00,13.12,13.14,13.12,13.13,22500.0,9.3849,9.3992,9.3849,9.3921,22500.0
2012-01-04 12:20:00,13.13,13.14,13.13,13.13,22900.0,9.3921,9.3992,9.3921,9.3921,22900.0
2012-01-04 12:25:00,13.14,13.14,13.13,13.13,14900.0,9.3992,9.3992,9.3921,9.3921,14900.0
2012-01-04 12:30:00,13.14,13.14,13.13,13.14,28700.0,9.3992,9.3992,9.3921,9.3992,28700.0
2012-01-04 12:35:00,13.13,13.14,13.12,13.12,52700.0,9.3921,9.3992,9.3849,9.3849,52700.0
2012-01-04 12:40:00,13.12,13.14,13.12,13.13,27600.0,9.3849,9.3992,9.3849,9.3921,27600.0
2012-01-04 12:45:00,13.14,13.14,13.13,13.14,18600.0,9.3992,9.3992,9.3921,9.3992,18600.0
2012-01-04 12:50:00,13.14,13.15,13.13,13.15,26700.0,9.3992,9.4064,9.3921,9.4064,26700.0
2012-01-04 12:55:00,13.15,13.15,13.14,13.15,4800.0,9.4064,9.4064,9.3992,9.4064,4800.0
2012-01-04 13:00:00,13.15,13.15,13.13,13.14,91200.0,9.4064,9.4064,9.3921,9.3992,91200.0
2012-01-04 13:05:00,13.14,13.15,13.14,13.15,38100.0,9.3992,9.4064,9.3992,9.4064,38100.0
2012-01-04 13:10:00,13.14,13.15,13.14,13.15,6800.0,9.3992,9.4064,9.3992,9.4064,6800.0
2012-01-04 13:15:00,13.15,13.15,13.14,13.15,16300.0,9.4064,9.4064,9.3992,9.4064,16300.0
2012-01-04 13:20:00,13.15,13.15,13.14,13.15,9800.0,9.4064,9.4064,9.3992,9.4064,9800.0
2012-01-04 13:25:00,13.15,13.15,13.13,13.14,89500.0,9.4064,9.4064,9.3921,9.3992,89500.0
2012-01-04 13:30:00,13.15,13.15,13.14,13.15,12200.0,9.4064,9.4064,9.3992,9.4064,12200.0
2012-01-04 13:35:00,13.14,13.17,13.14,13.16,317600.0,9.3992,9.4207,9.3992,9.4135,317600.0
2012-01-04 13:40:00,13.15,13.16,13.15,13.15,10400.0,9.4064,9.4135,9.4064,9.4064,10400.0
2012-01-04 13:45:00,13.16,13.16,13.15,13.16,10700.0,9.4135,9.4135,9.4064,9.4135,10700.0
2012-01-04 13:50:00,13.16,13.16,13.15,13.15,18200.0,9.4135,9.4135,9.4064,9.4064,18200.0
2012-01-04 13:55:00,13.15,13.16,13.15,13.16,17700.0,9.4064,9.4135,9.4064,9.4135,17700.0
2012-01-04 14:00:00,13.16,13.16,13.15,13.16,17900.0,9.4135,9.4135,9.4064,9.4135,17900.0
2012-01-04 14:05:00,13.16,13.16,13.15,13.16,18700.0,9.4135,9.4135,9.4064,9.4135,18700.0
2012-01-04 14:10:00,13.16,13.16,13.14,13.14,38500.0,9.4135,9.4135,9.3992,9.3992,38500.0
2012-01-04 14:15:00,13.15,13.15,13.14,13.14,18000.0,9.4064,9.4064,9.3992,9.3992,18000.0
2012-01-04 14:20:00,13.15,13.15,13.14,13.14,29900.0,9.4064,9.4064,9.3992,9.3992,29900.0
2012-01-04 14:25:00,13.14,13.15,13.14,13.15,9600.0,9.3992,9.4064,9.3992,9.4064,9600.0
2012-01-04 14:30:00,13.15,13.16,13.14,13.16,94600.0,9.4064,9.4135,9.3992,9.4135,94600.0
2012-01-04 14:35:00,13.16,13.16,13.15,13.16,11800.0,9.4135,9.4135,9.4064,9.4135,11800.0
2012-01-04 14:40:00,13.16,13.16,13.15,13.15,9900.0,9.4135,9.4135,9.4064,9.4064,9900.0
2012-01-04 14:45:00,13.16,13.17,13.15,13.17,112700.0,9.4135,9.4207,9.4064,9.4207,112700.0
2012-01-04 14:50:00,13.16,13.18,13.16,13.17,65200.0,9.4135,9.4278,9.4135,9.4207,65200.0
2012-01-04 14:55:00,13.18,13.18,13.15,13.16,96100.0,9.4278,9.4278,9.4064,9.4135,96100.0
2012-01-04 15:00:00,13.16,13.16,13.14,13.15,71700.0,9.4135,9.4135,9.3992,9.4064,71700.0
2012-01-04 15:05:00,13.15,13.16,13.14,13.15,133100.0,9.4064,9.4135,9.3992,9.4064,133100.0
2012-01-04 15:10:00,13.16,13.18,13.15,13.15,218500.0,9.4135,9.4278,9.4064,9.4064,218500.0
2012-01-04 15:15:00,13.15,13.16,13.14,13.14,48200.0,9.4064,9.4135,9.3992,9.3992,48200.0
2012-01-04 15:20:00,13.15,13.15,13.14,13.14,29200.0,9.4064,9.4064,9.3992,9.3992,29200.0
2012-01-04 15:25:00,13.15,13.17,13.14,13.16,69700.0,9.4064,9.4207,9.3992,9.4135,69700.0
2012-01-04 15:30:00,13.17,13.18,13.16,13.17,43200.0,9.4207,9.4278,9.4135,9.4207,43200.0
2012-01-04 15:35:00,13.18,13.2,13.17,13.18,115800.0,9.4278,9.4421,9.4207,9.4278,115800.0
2012-01-04 15:40:00,13.18,13.2,13.18,13.19,127700.0,9.4278,9.4421,9.4278,9.435,127700.0
2012-01-04 15:45:00,13.19,13.19,13.17,13.18,52800.0,9.435,9.435,9.4207,9.4278,52800.0
2012-01-04 15:50:00,13.17,13.18,13.15,13.16,202600.0,9.4207,9.4278,9.4064,9.4135,202600.0
2012-01-04 15:55:00,13.16,13.17,13.14,13.16,1134500.0,9.4135,9.4207,9.3992,9.4135,1134500.0
2012-01-05 09:30:00,13.19,13.2,13.14,13.2,619000.0,9.435,9.4421,9.3992,9.4421,619000.0
2012-01-05 09:35:00,13.2,13.25,13.2,13.23,196500.0,9.4421,9.4779,9.4421,9.4636,196500.0
2012-01-05 09:40:00,13.22,13.23,13.19,13.2,262800.0,9.4564,9.4636,9.435,9.4421,262800.0
2012-01-05 09:45:00,13.2,13.2,13.17,13.18,276300.0,9.4421,9.4421,9.4207,9.4278,276300.0
2012-01-05 09:50:00,13.18,13.23,13.18,13.22,202000.0,9.4278,9.4636,9.4278,9.4564,202000.0
2012-01-05 09:55:00,13.22,13.23,13.19,13.2,73900.0,9.4564,9.4636,9.435,9.4421,73900.0
2012-01-05 10:00:00,13.2,13.21,13.14,13.17,418700.0,9.4421,9.4493,9.3992,9.4207,418700.0
2012-01-05 10:05:00,13.18,13.2,13.16,13.2,618600.0,9.4278,9.4421,9.4135,9.4421,618600.0
2012-01-05 10:10:00,13.2,13.2,13.18,13.2,206700.0,9.4421,9.4421,9.4278,9.4421,206700.0
2012-01-05 10:15:00,13.2,13.21,13.19,13.21,301200.0,9.4421,9.4493,9.435,9.4493,301200.0
2012-01-05 10:20:00,13.21,13.21,13.18,13.18,56000.0,9.4493,9.4493,9.4278,9.4278,56000.0
2012-01-05 10:25:00,13.18,13.2,13.18,13.19,228600.0,9.4278,9.4421,9.4278,9.435,228600.0
2012-01-05 10:30:00,13.2,13.2,13.17,13.18,169200.0,9.4421,9.4421,9.4207,9.4278,169200.0
2012-01-05 10:35:00,13.18,13.18,13.17,13.18,88900.0,9.4278,9.4278,9.4207,9.4278,88900.0
2012-01-05 10:40:00,13.17,13.18,13.16,13.17,203900.0,9.4207,9.4278,9.4135,9.4207,203900.0
2012-01-05 10:45:00,13.16,13.18,13.16,13.17,26600.0,9.4135,9.4278,9.4135,9.4207,26600.0
2012-01-05 10:50:00,13.18,13.18,13.17,13.17,194100.0,9.4278,9.4278,9.4207,9.4207,194100.0
2012-01-05 10:55:00,13.17,13.18,13.17,13.18,26800.0,9.4207,9.4278,9.4207,9.4278,26800.0
2012-01-05 11:00:00,13.18,13.19,13.17,13.17,172200.0,9.4278,9.435,9.4207,9.4207,172200.0
2012-01-05 11:05:00,13.17,13.18,13.17,13.17,62000.0,9.4207,9.4278,9.4207,9.4207,62000.0
2012-01-05 11:10:00,13.17,13.18,13.14,13.14,82000.0,9.4207,9.4278,9.3992,9.3992,82000.0
2012-01-05 11:15:00,13.15,13.16,13.14,13.16,262600.0,9.4064,9.4135,9.3992,9.4135,262600.0
2012-01-05 11:20:00,13.16,13.18,13.15,13.18,103700.0,9.4135,9.4278,9.4064,9.4278,103700.0
2012-01-05 11:25:00,13.18,13.19,13.17,13.18,94900.0,9.4278,9.435,9.4207,9.4278,94900.0
2012-01-05 11:30:00,13.18,13.19,13.17,13.19,54200.0,9.4278,9.435,9.4207,9.435,54200.0
2012-01-05 11:35:00,13.18,13.19,13.17,13.18,62900.0,9.4278,9.435,9.4207,9.4278,62900.0
2012-01-05 11:40:00,13.18,13.19,13.17,13.19,71500.0,9.4278,9.435,9.4207,9.435,71500.0
2012-01-05 11:45:00,13.18,13.19,13.18,13.19,11500.0,9.4278,9.435,9.4278,9.435,11500.0
2012-01-05 11:50:00,13.18,13.19,13.18,13.19,16300.0,9.4278,9.435,9.4278,9.435,16300.0
2012-01-05 11:55:00,13.18,13.19,13.18,13.18,4800.0,9.4278,9.435,9.4278,9.4278,4800.0
2012-01-05 12:00:00,13.19,13.19,13.17,13.17,35700.0,9.435,9.435,9.4207,9.4207,35700.0
2012-01-05 12:05:00,13.18,13.18,13.17,13.17,5600.0,9.4278,9.4278,9.4207,9.4207,5600.0
2012-01-05 12:10:00,13.18,13.18,13.17,13.18,11000.0,9.4278,9.4278,9.4207,9.4278,11000.0
2012-01-05 12:15:00,13.17,13.18,13.17,13.17,2200.0,9.4207,9.4278,9.4207,9.4207,2200.0
2012-01-05 12:20:00,13.18,13.18,13.16,13.17,123100.0,9.4278,9.4278,9.4135,9.4207,123100.0
2012-01-05 12:25:00,13.17,13.19,13.17,13.19,63800.0,9.4207,9.435,9.4207,9.435,63800.0
2012-01-05 12:30:00,13.19,13.2,13.18,13.2,76500.0,9.435,9.4421,9.4278,9.4421,76500.0
2012-01-05 12:35:00,13.2,13.2,13.18,13.18,52700.0,9.4421,9.4421,9.4278,9.4278,52700.0
2012-01-05 12:40:00,13.19,13.19,13.18,13.19,29500.0,9.435,9.435,9.4278,9.435,29500.0
2012-01-05 12:45:00,13.19,13.2,13.18,13.19,158500.0,9.435,9.4421,9.4278,9.435,158500.0
2012-01-05 12:50:00,13.2,13.2,13.19,13.2,39000.0,9.4421,9.4421,9.435,9.4421,39000.0
2012-01-05 12:55:00,13.19,13.2,13.19,13.19,56100.0,9.435,9.4421,9.435,9.435,56100.0
2012-01-05 13:00:00,13.2,13.21,13.19,13.21,344400.0,9.4421,9.4493,9.435,9.4493,344400.0
2012-01-05 13:05:00,13.21,13.24,13.19,13.21,674600.0,9.4493,9.4708,9.435,9.4493,674600.0
2012-01-05 13:10:00,13.21,13.23,13.2,13.2,256600.0,9.4493,9.4636,9.4421,9.4421,256600.0
2012-01-05 13:15:00,13.21,13.21,13.2,13.21,17800.0,9.4493,9.4493,9.4421,9.4493,17800.0
2012-01-05 13:20:00,13.21,13.22,13.2,13.22,88700.0,9.4493,9.4564,9.4421,9.4564,88700.0
2012-01-05 13:25:00,13.22,13.22,13.21,13.22,138600.0,9.4564,9.4564,9.4493,9.4564,138600.0
2012-01-05 13:30:00,13.22,13.24,13.21,13.24,107700.0,9.4564,9.4708,9.4493,9.4708,107700.0
2012-01-05 13:35:00,13.24,13.24,13.23,13.24,11700.0,9.4708,9.4708,9.4636,9.4708,11700.0
2012-01-05 13:40:00,13.24,13.25,13.23,13.23,128100.0,9.4708,9.4779,9.4636,9.4636,128100.0
2012-01-05 13:45:00,13.23,13.24,13.23,13.24,13400.0,9.4636,9.4708,9.4636,9.4708,13400.0
2012-01-05 13:50:00,13.24,13.24,13.19,13.22,472500.0,9.4708,9.4708,9.435,9.4564,472500.0
2012-01-05 13:55:00,13.22,13.22,13.21,13.21,20500.0,9.4564,9.4564,9.4493,9.4493,20500.0
2012-01-05 14:00:00,13.22,13.22,13.21,13.22,10800.0,9.4564,9.4564,9.4493,9.4564,10800.0
2012-01-05 14:05:00,13.22,13.22,13.21,13.22,5800.0,9.4564,9.4564,9.4493,9.4564,5800.0
2012-01-05 14:10:00,13.22,13.23,13.21,13.23,45000.0,9.4564,9.4636,9.4493,9.4636,45000.0
2012-01-05 14:15:00,13.23,13.23,13.22,13.23,12600.0,9.4636,9.4636,9.4564,9.4636,12600.0
2012-01-05 14:20:00,13.23,13.23,13.22,13.23,4000.0,9.4636,9.4636,9.4564,9.4636,4000.0
2012-01-05 14:25:00,13.22,13.24,13.22,13.23,92900.0,9.4564,9.4708,9.4564,9.4636,92900.0
2012-01-05 14:30:00,13.23,13.23,13.22,13.23,1600.0,9.4636,9.4636,9.4564,9.4636,1600.0
2012-01-05 14:35:00,13.23,13.23,13.22,13.23,14900.0,9.4636,9.4636,9.4564,9.4636,14900.0
2012-01-05 14:40:00,13.23,13.25,13.23,13.25,32600.0,9.4636,9.4779,9.4636,9.4779,32600.0
2012-01-05 14:45:00,13.24,13.25,13.23,13.23,35900.0,9.4708,9.4779,9.4636,9.4636,35900.0
2012-01-05 14:50:00,13.23,13.24,13.22,13.23,32700.0,9.4636,9.4708,9.4564,9.4636,32700.0
2012-01-05 14:55:00,13.22,13.23,13.21,13.23,79400.0,9.4564,9.4636,9.4493,9.4636,79400.0
2012-01-05 15:00:00,13.22,13.24,13.21,13.23,158700.0,9.4564,9.4708,9.4493,9.4636,158700.0
2012-01-05 15:05:00,13.23,13.23,13.22,13.23,18200.0,9.4636,9.4636,9.4564,9.4636,18200.0
2012-01-05 15:10:00,13.23,13.23,13.21,13.23,160500.0,9.4636,9.4636,9.4493,9.4636,160500.0
2012-01-05 15:15:00,13.22,13.24,13.22,13.24,113200.0,9.4564,9.4708,9.4564,9.4708,113200.0
2012-01-05 15:20:00,13.24,13.24,13.23,13.24,11700.0,9.4708,9.4708,9.4636,9.4708,11700.0
2012-01-05 15:25:00,13.24,13.25,13.23,13.25,48300.0,9.4708,9.4779,9.4636,9.4779,48300.0
2012-01-05 15:30:00,13.25,13.25,13.24,13.25,31000.0,9.4779,9.4779,9.4708,9.4779,31000.0
2012-01-05 15:35:00,13.25,13.25,13.24,13.24,38600.0,9.4779,9.4779,9.4708,9.4708,38600.0
2012-01-05 15:40:00,13.25,13.27,13.24,13.27,88400.0,9.4779,9.4922,9.4708,9.4922,88400.0
2012-01-05 15:45:00,13.27,13.28,13.27,13.28,77500.0,9.4922,9.4994,9.4922,9.4994,77500.0
2012-01-05 15:50:00,13.28,13.28,13.27,13.28,91500.0,9.4994,9.4994,9.4922,9.4994,91500.0
2012-01-05 15:55:00,13.28,13.28,13.25,13.26,574300.0,9.4994,9.4994,9.4779,9.4851,574300.0
2012-01-06 09:30:00,13.27,13.27,13.22,13.23,248700.0,9.4922,9.4922,9.4564,9.4636,248700.0
2012-01-06 09:35:00,13.23,13.27,13.21,13.25,355900.0,9.4636,9.4922,9.4493,9.4779,355900.0
2012-01-06 09:40:00,13.24,13.25,13.19,13.2,334000.0,9.4708,9.4779,9.435,9.4421,334000.0
2012-01-06 09:45:00,13.2,13.21,13.16,13.17,267200.0,9.4421,9.4493,9.4135,9.4207,267200.0
2012-01-06 09:50:00,13.16,13.17,13.15,13.17,408100.0,9.4135,9.4207,9.4064,9.4207,408100.0
2012-01-06 09:55:00,13.16,13.17,13.15,13.16,112700.0,9.4135,9.4207,9.4064,9.4135,112700.0
2012-01-06 10:00:00,13.16,13.16,13.12,13.13,111800.0,9.4135,9.4135,9.3849,9.3921,111800.0
2012-01-06 10:05:00,13.13,13.13,13.11,13.12,157900.0,9.3921,9.3921,9.3778,9.3849,157900.0
2012-01-06 10:10:00,13.11,13.15,13.11,13.13,109500.0,9.3778,9.4064,9.3778,9.3921,109500.0
2012-01-06 10:15:00,13.13,13.15,13.11,13.12,107200.0,9.3921,9.4064,9.3778,9.3849,107200.0
2012-01-06 10:20:00,13.13,13.13,13.11,13.13,76900.0,9.3921,9.3921,9.3778,9.3921,76900.0
2012-01-06 10:25:00,13.13,13.14,13.12,13.13,76100.0,9.3921,9.3992,9.3849,9.3921,76100.0
2012-01-06 10:30:00,13.12,13.13,13.12,13.13,56100.0,9.3849,9.3921,9.3849,9.3921,56100.0
2012-01-06 10:35:00,13.13,13.15,13.13,13.13,140500.0,9.3921,9.4064,9.3921,9.3921,140500.0
2012-01-06 10:40:00,13.13,13.15,13.13,13.14,111700.0,9.3921,9.4064,9.3921,9.3992,111700.0
2012-01-06 10:45:00,13.14,13.16,13.13,13.16,72800.0,9.3992,9.4135,9.3921,9.4135,72800.0
2012-01-06 10:50:00,13.16,13.16,13.14,13.14,66600.0,9.4135,9.4135,9.3992,9.3992,66600.0
2012-01-06 10:55:00,13.14,13.14,13.11,13.12,63400.0,9.3992,9.3992,9.3778,9.3849,63400.0
2012-01-06 11:00:00,13.12,13.13,13.12,13.13,60500.0,9.3849,9.3921,9.3849,9.3921,60500.0
2012-01-06 11:05:00,13.13,13.15,13.12,13.15,83500.0,9.3921,9.4064,9.3849,9.4064,83500.0
2012-01-06 11:10:00,13.15,13.15,13.13,13.13,85300.0,9.4064,9.4064,9.3921,9.3921,85300.0
2012-01-06 11:15:00,13.13,13.15,13.12,13.15,94300.0,9.3921,9.4064,9.3849,9.4064,94300.0
2012-01-06 11:20:00,13.14,13.15,13.14,13.15,31400.0,9.3992,9.4064,9.3992,9.4064,31400.0
2012-01-06 11:25:00,13.14,13.15,13.14,13.14,39800.0,9.3992,9.4064,9.3992,9.3992,39800.0
2012-01-06 11:30:00,13.14,13.15,13.13,13.15,62600.0,9.3992,9.4064,9.3921,9.4064,62600.0
2012-01-06 11:35:00,13.15,13.15,13.14,13.14,30000.0,9.4064,9.4064,9.3992,9.3992,30000.0
2012-01-06 11:40:00,13.15,13.16,13.14,13.16,80300.0,9.4064,9.4135,9.3992,9.4135,80300.0
2012-01-06 11:45:00,13.16,13.16,13.14,13.15,37400.0,9.4135,9.4135,9.3992,9.4064,37400.0
2012-01-06 11:50:00,13.15,13.17,13.15,13.15,87300.0,9.4064,9.4207,9.4064,9.4064,87300.0
2012-01-06 11:55:00,13.15,13.15,13.14,13.14,32300.0,9.4064,9.4064,9.3992,9.3992,32300.0
2012-01-06 12:00:00,13.14,13.15,13.14,13.14,42100.0,9.3992,9.4064,9.3992,9.3992,42100.0
2012-01-06 12:05:00,13.15,13.15,13.13,13.14,45700.0,9.4064,9.4064,9.3921,9.3992,45700.0
2012-01-06 12:10:00,13.14,13.14,13.13,13.13,48900.0,9.3992,9.3992,9.3921,9.3921,48900.0
2012-01-06 12:15:00,13.14,13.14,13.13,13.13,32900.0,9.3992,9.3992,9.3921,9.3921,32900.0
2012-01-06 12:20:00,13.14,13.15,13.13,13.14,168600.0,9.3992,9.4064,9.3921,9.3992,168600.0
2012-01-06 12:25:00,13.13,13.14,13.13,13.13,21700.0,9.3921,9.3992,9.3921,9.3921,21700.0
2012-01-06 12:30:00,13.13,13.14,13.13,13.13,31500.0,9.3921,9.3992,9.3921,9.3921,31500.0
2012-01-06 12:35:00,13.13,13.14,13.12,13.12,30500.0,9.3921,9.3992,9.3849,9.3849,30500.0
2012-01-06 12:40:00,13.12,13.12,13.11,13.12,54800.0,9.3849,9.3849,9.3778,9.3849,54800.0
2012-01-06 12:45:00,13.12,13.12,13.1,13.12,72300.0,9.3849,9.3849,9.3706,9.3849,72300.0
2012-01-06 12:50:00,13.11,13.12,13.11,13.12,16600.0,9.3778,9.3849,9.3778,9.3849,16600.0
2012-01-06 12:55:00,13.12,13.12,13.11,13.12,27100.0,9.3849,9.3849,9.3778,9.3849,27100.0
2012-01-06 13:00:00,13.12,13.12,13.11,13.11,34900.0,9.3849,9.3849,9.3778,9.3778,34900.0
2012-01-06 13:05:00,13.11,13.12,13.11,13.11,23200.0,9.3778,9.3849,9.3778,9.3778,23200.0
2012-01-06 13:10:00,13.12,13.12,13.09,13.09,116400.0,9.3849,9.3849,9.3635,9.3635,116400.0
2012-01-06 13:15:00,13.09,13.1,13.09,13.09,17300.0,9.3635,9.3706,9.3635,9.3635,17300.0
2012-01-06 13:20:00,13.09,13.12,13.09,13.12,106300.0,9.3635,9.3849,9.3635,9.3849,106300.0
2012-01-06 13:25:00,13.12,13.12,13.11,13.12,52300.0,9.3849,9.3849,9.3778,9.3849,52300.0
2012-01-06 13:30:00,13.11,13.12,13.1,13.11,33500.0,9.3778,9.3849,9.3706,9.3778,33500.0
2012-01-06 13:35:00,13.11,13.14,13.1,13.13,54600.0,9.3778,9.3992,9.3706,9.3921,54600.0
2012-01-06 13:40:00,13.13,13.16,13.13,13.16,43800.0,9.3921,9.4135,9.3921,9.4135,43800.0
2012-01-06 13:45:00,13.16,13.16,13.15,13.16,19500.0,9.4135,9.4135,9.4064,9.4135,19500.0
2012-01-06 13:50:00,13.16,13.17,13.14,13.17,72400.0,9.4135,9.4207,9.3992,9.4207,72400.0
2012-01-06 13:55:00,13.17,13.19,13.16,13.17,110600.0,9.4207,9.435,9.4135,9.4207,110600.0
2012-01-06 14:00:00,13.17,13.17,13.16,13.16,35700.0,9.4207,9.4207,9.4135,9.4135,35700.0
2012-01-06 14:05:00,13.16,13.17,13.15,13.15,56700.0,9.4135,9.4207,9.4064,9.4064,56700.0
2012-01-06 14:10:00,13.15,13.16,13.12,13.14,106400.0,9.4064,9.4135,9.3849,9.3992,106400.0
2012-01-06 14:15:00,13.14,13.15,13.13,13.15,43300.0,9.3992,9.4064,9.3921,9.4064,43300.0
2012-01-06 14:20:00,13.15,13.16,13.14,13.16,45700.0,9.4064,9.4135,9.3992,9.4135,45700.0
2012-01-06 14:25:00,13.16,13.16,13.15,13.16,23300.0,9.4135,9.4135,9.4064,9.4135,23300.0
2012-01-06 14:30:00,13.16,13.18,13.16,13.18,70600.0,9.4135,9.4278,9.4135,9.4278,70600.0
2012-01-06 14:35:00,13.18,13.18,13.16,13.17,143900.0,9.4278,9.4278,9.4135,9.4207,143900.0
2012-01-06 14:40:00,13.17,13.17,13.16,13.16,28900.0,9.4207,9.4207,9.4135,9.4135,28900.0
2012-01-06 14:45:00,13.16,13.16,13.14,13.15,63300.0,9.4135,9.4135,9.3992,9.4064,63300.0
2012-01-06 14:50:00,13.15,13.18,13.15,13.18,69100.0,9.4064,9.4278,9.4064,9.4278,69100.0
2012-01-06 14:55:00,13.18,13.18,13.15,13.15,60500.0,9.4278,9.4278,9.4064,9.4064,60500.0
2012-01-06 15:00:00,13.15,13.17,13.14,13.17,72500.0,9.4064,9.4207,9.3992,9.4207,72500.0
2012-01-06 15:05:00,13.17,13.17,13.16,13.17,40600.0,9.4207,9.4207,9.4135,9.4207,40600.0
2012-01-06 15:10:00,13.17,13.17,13.16,13.17,40900.0,9.4207,9.4207,9.4135,9.4207,40900.0
2012-01-06 15:15:00,13.16,13.17,13.14,13.15,71300.0,9.4135,9.4207,9.3992,9.4064,71300.0
2012-01-06 15:20:00,13.15,13.16,13.14,13.16,128400.0,9.4064,9.4135,9.3992,9.4135,128400.0
2012-01-06 15:25:00,13.15,13.16,13.15,13.15,114800.0,9.4064,9.4135,9.4064,9.4064,114800.0
2012-01-06 15:30:00,13.15,13.16,13.14,13.16,133400.0,9.4064,9.4135,9.3992,9.4135,133400.0
2012-01-06 15:35:00,13.16,13.16,13.15,13.15,84200.0,9.4135,9.4135,9.4064,9.4064,84200.0
2012-01-06 15:40:00,13.16,13.16,13.15,13.16,95600.0,9.4135,9.4135,9.4064,9.4135,95600.0
2012-01-06 15:45:00,13.16,13.16,13.14,13.15,191200.0,9.4135,9.4135,9.3992,9.4064,191200.0
2012-01-06 15:50:00,13.14,13.15,13.13,13.15,246900.0,9.3992,9.4064,9.3921,9.4064,246900.0
2012-01-06 15:55:00,13.15,13.16,13.13,13.15,653900.0,9.4064,9.4135,9.3921,9.4064,653900.0
2012-01-09 09:30:00,13.15,13.19,13.13,13.17,214300.0,9.4064,9.435,9.3921,9.4207,214300.0
2012-01-09 09:35:00,13.16,13.23,13.15,13.23,149600.0,9.4135,9.4636,9.4064,9.4636,149600.0
2012-01-09 09:40:00,13.23,13.27,13.21,13.27,248900.0,9.4636,9.4922,9.4493,9.4922,248900.0
2012-01-09 09:45:00,13.26,13.29,13.25,13.29,167200.0,9.4851,9.5065,9.4779,9.5065,167200.0
2012-01-09 09:50:00,13.3,13.35,13.29,13.35,126100.0,9.5137,9.5494,9.5065,9.5494,126100.0
2012-01-09 09:55:00,13.35,13.35,13.31,13.33,166900.0,9.5494,9.5494,9.5208,9.5351,166900.0
2012-01-09 10:00:00,13.33,13.33,13.31,13.32,114900.0,9.5351,9.5351,9.5208,9.528,114900.0
2012-01-09 10:05:00,13.32,13.32,13.3,13.31,124800.0,9.528,9.528,9.5137,9.5208,124800.0
2012-01-09 10:10:00,13.32,13.32,13.29,13.29,331400.0,9.528,9.528,9.5065,9.5065,331400.0
2012-01-09 10:15:00,13.3,13.32,13.29,13.31,109400.0,9.5137,9.528,9.5065,9.5208,109400.0
2012-01-09 10:20:00,13.31,13.32,13.28,13.29,143000.0,9.5208,9.528,9.4994,9.5065,143000.0
2012-01-09 10:25:00,13.29,13.32,13.29,13.32,131700.0,9.5065,9.528,9.5065,9.528,131700.0
2012-01-09 10:30:00,13.32,13.32,13.3,13.3,35900.0,9.528,9.528,9.5137,9.5137,35900.0
2012-01-09 10:35:00,13.3,13.33,13.3,13.32,43700.0,9.5137,9.5351,9.5137,9.528,43700.0
2012-01-09 10:40:00,13.32,13.33,13.31,13.33,76100.0,9.528,9.5351,9.5208,9.5351,76100.0
2012-01-09 10:45:00,13.33,13.33,13.31,13.32,62100.0,9.5351,9.5351,9.5208,9.528,62100.0
2012-01-09 10:50:00,13.32,13.32,13.27,13.28,160400.0,9.528,9.528,9.4922,9.4994,160400.0
2012-01-09 10:55:00,13.27,13.28,13.27,13.28,42300.0,9.4922,9.4994,9.4922,9.4994,42300.0
2012-01-09 11:00:00,13.28,13.29,13.27,13.27,164700.0,9.4994,9.5065,9.4922,9.4922,164700.0
2012-01-09 11:05:00,13.27,13.28,13.26,13.28,152800.0,9.4922,9.4994,9.4851,9.4994,152800.0
2012-01-09 11:10:00,13.28,13.28,13.26,13.26,64600.0,9.4994,9.4994,9.4851,9.4851,64600.0
2012-01-09 11:15:00,13.27,13.27,13.26,13.27,113700.0,9.4922,9.4922,9.4851,9.4922,113700.0
2012-01-09 11:20:00,13.27,13.29,13.26,13.29,54800.0,9.4922,9.5065,9.4851,9.5065,54800.0
2012-01-09 11:25:00,13.29,13.3,13.28,13.29,101700.0,9.5065,9.5137,9.4994,9.5065,101700.0
2012-01-09 11:30:00,13.29,13.3,13.29,13.29,32300.0,9.5065,9.5137,9.5065,9.5065,32300.0
2012-01-09 11:35:00,13.28,13.3,13.28,13.29,37200.0,9.4994,9.5137,9.4994,9.5065,37200.0
2012-01-09 11:40:00,13.29,13.32,13.29,13.32,31300.0,9.5065,9.528,9.5065,9.528,31300.0
2012-01-09 11:45:00,13.32,13.33,13.3,13.32,167800.0,9.528,9.5351,9.5137,9.528,167800.0
2012-01-09 11:50:00,13.32,13.32,13.31,13.32,3600.0,9.528,9.528,9.5208,9.528,3600.0
2012-01-09 11:55:00,13.32,13.32,13.31,13.32,23500.0,9.528,9.528,9.5208,9.528,23500.0
2012-01-09 12:00:00,13.31,13.32,13.3,13.31,46900.0,9.5208,9.528,9.5137,9.5208,46900.0
2012-01-09 12:05:00,13.31,13.32,13.3,13.32,21200.0,9.5208,9.528,9.5137,9.528,21200.0
2012-01-09 12:10:00,13.32,13.32,13.31,13.31,10700.0,9.528,9.528,9.5208,9.5208,10700.0
2012-01-09 12:15:00,13.32,13.32,13.31,13.32,12100.0,9.528,9.528,9.5208,9.528,12100.0
2012-01-09 12:20:00,13.32,13.32,13.31,13.31,7800.0,9.528,9.528,9.5208,9.5208,7800.0
2012-01-09 12:25:00,13.31,13.32,13.31,13.31,23900.0,9.5208,9.528,9.5208,9.5208,23900.0
2012-01-09 12:30:00,13.31,13.34,13.31,13.33,109800.0,9.5208,9.5423,9.5208,9.5351,109800.0
2012-01-09 12:35:00,13.33,13.33,13.32,13.33,10300.0,9.5351,9.5351,9.528,9.5351,10300.0
2012-01-09 12:40:00,13.33,13.33,13.32,13.33,12500.0,9.5351,9.5351,9.528,9.5351,12500.0
2012-01-09 12:45:00,13.33,13.33,13.32,13.33,16600.0,9.5351,9.5351,9.528,9.5351,16600.0
2012-01-09 12:50:00,13.32,13.33,13.32,13.33,35300.0,9.528,9.5351,9.528,9.5351,35300.0
2012-01-09 12:55:00,13.33,13.34,13.32,13.33,106900.0,9.5351,9.5423,9.528,9.5351,106900.0
2012-01-09 13:00:00,13.33,13.35,13.32,13.33,177700.0,9.5351,9.5494,9.528,9.5351,177700.0
2012-01-09 13:05:00,13.33,13.33,13.32,13.33,7200.0,9.5351,9.5351,9.528,9.5351,7200.0
2012-01-09 13:10:00,13.33,13.33,13.32,13.33,13100.0,9.5351,9.5351,9.528,9.5351,13100.0
2012-01-09 13:15:00,13.33,13.34,13.32,13.33,154900.0,9.5351,9.5423,9.528,9.5351,154900.0
2012-01-09 13:20:00,13.34,13.34,13.33,13.34,8600.0,9.5423,9.5423,9.5351,9.5423,8600.0
2012-01-09 13:25:00,13.34,13.34,13.33,13.33,8300.0,9.5423,9.5423,9.5351,9.5351,8300.0
2012-01-09 13:30:00,13.34,13.34,13.33,13.34,11200.0,9.5423,9.5423,9.5351,9.5423,11200.0
2012-01-09 13:35:00,13.34,13.35,13.33,13.34,120400.0,9.5423,9.5494,9.5351,9.5423,120400.0
2012-01-09 13:40:00,13.34,13.34,13.33,13.33,30600.0,9.5423,9.5423,9.5351,9.5351,30600.0
2012-01-09 13:45:00,13.34,13.36,13.33,13.35,122200.0,9.5423,9.5566,9.5351,9.5494,122200.0
2012-01-09 13:50:00,13.34,13.36,13.34,13.36,32900.0,9.5423,9.5566,9.5423,9.5566,32900.0
2012-01-09 13:55:00,13.36,13.36,13.35,13.36,12600.0,9.5566,9.5566,9.5494,9.5566,12600.0
2012-01-09 14:00:00,13.36,13.36,13.35,13.36,28300.0,9.5566,9.5566,9.5494,9.5566,28300.0
2012-01-09 14:05:00,13.36,13.38,13.36,13.37,85800.0,9.5566,9.5709,9.5566,9.5637,85800.0
2012-01-09 14:10:00,13.36,13.37,13.36,13.37,16000.0,9.5566,9.5637,9.5566,9.5637,16000.0
2012-01-09 14:15:00,13.37,13.37,13.36,13.37,14900.0,9.5637,9.5637,9.5566,9.5637,14900.0
2012-01-09 14:20:00,13.36,13.37,13.36,13.37,10800.0,9.5566,9.5637,9.5566,9.5637,10800.0
2012-01-09 14:25:00,13.37,13.37,13.36,13.37,22400.0,9.5637,9.5637,9.5566,9.5637,22400.0
2012-01-09 14:30:00,13.37,13.37,13.36,13.37,39400.0,9.5637,9.5637,9.5566,9.5637,39400.0
2012-01-09 14:35:00,13.37,13.37,13.36,13.37,18200.0,9.5637,9.5637,9.5566,9.5637,18200.0
2012-01-09 14:40:00,13.37,13.39,13.36,13.37,164800.0,9.5637,9.5781,9.5566,9.5637,164800.0
2012-01-09 14:45:00,13.37,13.38,13.36,13.36,114600.0,9.5637,9.5709,9.5566,9.5566,114600.0
2012-01-09 14:50:00,13.36,13.37,13.36,13.36,12200.0,9.5566,9.5637,9.5566,9.5566,12200.0
2012-01-09 14:55:00,13.37,13.37,13.36,13.36,12800.0,9.5637,9.5637,9.5566,9.5566,12800.0
2012-01-09 15:00:00,13.36,13.37,13.36,13.37,22700.0,9.5566,9.5637,9.5566,9.5637,22700.0
2012-01-09 15:05:00,13.37,13.37,13.36,13.36,91600.0,9.5637,9.5637,9.5566,9.5566,91600.0
2012-01-09 15:10:00,13.36,13.37,13.35,13.35,80200.0,9.5566,9.5637,9.5494,9.5494,80200.0
2012-01-09 15:15:00,13.35,13.36,13.34,13.34,196300.0,9.5494,9.5566,9.5423,9.5423,196300.0
2012-01-09 15:20:00,13.35,13.35,13.34,13.34,21800.0,9.5494,9.5494,9.5423,9.5423,21800.0
2012-01-09 15:25:00,13.34,13.35,13.34,13.35,42800.0,9.5423,9.5494,9.5423,9.5494,42800.0
2012-01-09 15:30:00,13.34,13.35,13.34,13.34,29600.0,9.5423,9.5494,9.5423,9.5423,29600.0
2012-01-09 15:35:00,13.35,13.35,13.33,13.34,135200.0,9.5494,9.5494,9.5351,9.5423,135200.0
2012-01-09 15:40:00,13.33,13.36,13.33,13.36,164900.0,9.5351,9.5566,9.5351,9.5566,164900.0
2012-01-09 15:45:00,13.36,13.37,13.36,13.37,130000.0,9.5566,9.5637,9.5566,9.5637,130000.0
2012-01-09 15:50:00,13.36,13.38,13.36,13.36,269200.0,9.5566,9.5709,9.5566,9.5566,269200.0
2012-01-09 15:55:00,13.37,13.38,13.36,13.36,769100.0,9.5637,9.5709,9.5566,9.5566,769100.0
2012-01-10 09:30:00,13.53,13.55,13.46,13.52,349900.0,9.6782,9.6925,9.6281,9.671,349900.0
2012-01-10 09:35:00,13.52,13.6,13.52,13.54,406600.0,9.671,9.7283,9.671,9.6853,406600.0
2012-01-10 09:40:00,13.54,13.57,13.54,13.56,89600.0,9.6853,9.7068,9.6853,9.6997,89600.0
2012-01-10 09:45:00,13.56,13.56,13.52,13.53,244500.0,9.6997,9.6997,9.671,9.6782,244500.0
2012-01-10 09:50:00,13.53,13.56,13.52,13.52,133400.0,9.6782,9.6997,9.671,9.671,133400.0
2012-01-10 09:55:00,13.52,13.56,13.51,13.55,212700.0,9.671,9.6997,9.6639,9.6925,212700.0
2012-01-10 10:00:00,13.56,13.6,13.55,13.6,127600.0,9.6997,9.7283,9.6925,9.7283,127600.0
2012-01-10 10:05:00,13.6,13.6,13.57,13.57,109700.0,9.7283,9.7283,9.7068,9.7068,109700.0
2012-01-10 10:10:00,13.57,13.61,13.57,13.59,293800.0,9.7068,9.7354,9.7068,9.7211,293800.0
2012-01-10 10:15:00,13.6,13.6,13.59,13.6,72200.0,9.7283,9.7283,9.7211,9.7283,72200.0
2012-01-10 10:20:00,13.6,13.6,13.59,13.6,54900.0,9.7283,9.7283,9.7211,9.7283,54900.0
2012-01-10 10:25:00,13.6,13.61,13.56,13.59,234700.0,9.7283,9.7354,9.6997,9.7211,234700.0
2012-01-10 10:30:00,13.6,13.62,13.59,13.62,136500.0,9.7283,9.7426,9.7211,9.7426,136500.0
2012-01-10 10:35:00,13.62,13.63,13.61,13.61,168700.0,9.7426,9.7497,9.7354,9.7354,168700.0
2012-01-10 10:40:00,13.62,13.62,13.61,13.62,55900.0,9.7426,9.7426,9.7354,9.7426,55900.0
2012-01-10 10:45:00,13.62,13.62,13.61,13.61,46700.0,9.7426,9.7426,9.7354,9.7354,46700.0
2012-01-10 10:50:00,13.62,13.62,13.59,13.59,258300.0,9.7426,9.7426,9.7211,9.7211,258300.0
2012-01-10 10:55:00,13.59,13.61,13.58,13.6,128300.0,9.7211,9.7354,9.714,9.7283,128300.0
2012-01-10 11:00:00,13.61,13.61,13.6,13.61,70200.0,9.7354,9.7354,9.7283,9.7354,70200.0
2012-01-10 11:05:00,13.61,13.61,13.59,13.6,116400.0,9.7354,9.7354,9.7211,9.7283,116400.0
2012-01-10 11:10:00,13.6,13.62,13.59,13.61,174200.0,9.7283,9.7426,9.7211,9.7354,174200.0
2012-01-10 11:15:00,13.62,13.67,13.61,13.67,292300.0,9.7426,9.7783,9.7354,9.7783,292300.0
2012-01-10 11:20:00,13.66,13.68,13.65,13.67,211600.0,9.7712,9.7855,9.764,9.7783,211600.0
2012-01-10 11:25:00,13.67,13.68,13.66,13.66,166200.0,9.7783,9.7855,9.7712,9.7712,166200.0
2012-01-10 11:30:00,13.66,13.67,13.66,13.67,14600.0,9.7712,9.7783,9.7712,9.7783,14600.0
2012-01-10 11:35:00,13.67,13.69,13.66,13.69,300200.0,9.7783,9.7926,9.7712,9.7926,300200.0
2012-01-10 11:40:00,13.68,13.69,13.68,13.68,33300.0,9.7855,9.7926,9.7855,9.7855,33300.0
2012-01-10 11:45:00,13.69,13.71,13.68,13.68,354000.0,9.7926,9.807,9.7855,9.7855,354000.0
2012-01-10 11:50:00,13.69,13.69,13.68,13.69,44800.0,9.7926,9.7926,9.7855,9.7926,44800.0
2012-01-10 11:55:00,13.68,13.71,13.67,13.71,545400.0,9.7855,9.807,9.7783,9.807,545400.0
2012-01-10 12:00:00,13.71,13.72,13.7,13.71,232600.0,9.807,9.8141,9.7998,9.807,232600.0
2012-01-10 12:05:00,13.71,13.72,13.7,13.71,73900.0,9.807,9.8141,9.7998,9.807,73900.0
2012-01-10 12:10:00,13.71,13.72,13.7,13.7,54800.0,9.807,9.8141,9.7998,9.7998,54800.0
2012-01-10 12:15:00,13.71,13.71,13.7,13.7,63900.0,9.807,9.807,9.7998,9.7998,63900.0
2012-01-10 12:20:00,13.7,13.71,13.69,13.7,250200.0,9.7998,9.807,9.7926,9.7998,250200.0
2012-01-10 12:25:00,13.7,13.72,13.68,13.71,476400.0,9.7998,9.8141,9.7855,9.807,476400.0
2012-01-10 12:30:00,13.7,13.71,13.69,13.7,221200.0,9.7998,9.807,9.7926,9.7998,221200.0
2012-01-10 12:35:00,13.7,13.71,13.69,13.71,207800.0,9.7998,9.807,9.7926,9.807,207800.0
2012-01-10 12:40:00,13.7,13.72,13.7,13.71,107300.0,9.7998,9.8141,9.7998,9.807,107300.0
2012-01-10 12:45:00,13.71,13.72,13.71,13.72,14200.0,9.807,9.8141,9.807,9.8141,14200.0
2012-01-10 12:50:00,13.71,13.72,13.71,13.72,12900.0,9.807,9.8141,9.807,9.8141,12900.0
2012-01-10 12:55:00,13.71,13.72,13.71,13.71,49800.0,9.807,9.8141,9.807,9.807,49800.0
2012-01-10 13:00:00,13.72,13.74,13.71,13.73,132900.0,9.8141,9.8284,9.807,9.8213,132900.0
2012-01-10 13:05:00,13.73,13.74,13.72,13.72,137600.0,9.8213,9.8284,9.8141,9.8141,137600.0
2012-01-10 13:10:00,13.72,13.73,13.71,13.71,53000.0,9.8141,9.8213,9.807,9.807,53000.0
2012-01-10 13:15:00,13.71,13.72,13.71,13.71,16700.0,9.807,9.8141,9.807,9.807,16700.0
2012-01-10 13:20:00,13.71,13.75,13.71,13.74,234700.0,9.807,9.8356,9.807,9.8284,234700.0
2012-01-10 13:25:00,13.73,13.74,13.71,13.73,155400.0,9.8213,9.8284,9.807,9.8213,155400.0
2012-01-10 13:30:00,13.74,13.75,13.73,13.74,60700.0,9.8284,9.8356,9.8213,9.8284,60700.0
2012-01-10 13:35:00,13.75,13.76,13.74,13.75,205800.0,9.8356,9.8427,9.8284,9.8356,205800.0
2012-01-10 13:40:00,13.74,13.75,13.74,13.74,17000.0,9.8284,9.8356,9.8284,9.8284,17000.0
2012-01-10 13:45:00,13.75,13.75,13.74,13.75,24800.0,9.8356,9.8356,9.8284,9.8356,24800.0
2012-01-10 13:50:00,13.74,13.76,13.71,13.74,944600.0,9.8284,9.8427,9.807,9.8284,944600.0
2012-01-10 13:55:00,13.74,13.77,13.73,13.77,331900.0,9.8284,9.8499,9.8213,9.8499,331900.0
2012-01-10 14:00:00,13.77,13.77,13.76,13.77,45000.0,9.8499,9.8499,9.8427,9.8499,45000.0
2012-01-10 14:05:00,13.77,13.77,13.74,13.75,138600.0,9.8499,9.8499,9.8284,9.8356,138600.0
2012-01-10 14:10:00,13.75,13.77,13.74,13.77,135500.0,9.8356,9.8499,9.8284,9.8499,135500.0
2012-01-10 14:15:00,13.76,13.8,13.76,13.79,164200.0,9.8427,9.8713,9.8427,9.8642,164200.0
2012-01-10 14:20:00,13.79,13.82,13.78,13.81,480700.0,9.8642,9.8856,9.857,9.8785,480700.0
2012-01-10 14:25:00,13.81,13.81,13.79,13.79,141200.0,9.8785,9.8785,9.8642,9.8642,141200.0
2012-01-10 14:30:00,13.79,13.8,13.76,13.77,121300.0,9.8642,9.8713,9.8427,9.8499,121300.0
2012-01-10 14:35:00,13.77,13.77,13.76,13.77,28600.0,9.8499,9.8499,9.8427,9.8499,28600.0
2012-01-10 14:40:00,13.77,13.78,13.76,13.78,155600.0,9.8499,9.857,9.8427,9.857,155600.0
2012-01-10 14:45:00,13.78,13.8,13.77,13.8,508900.0,9.857,9.8713,9.8499,9.8713,508900.0
2012-01-10 14:50:00,13.79,13.8,13.77,13.77,82900.0,9.8642,9.8713,9.8499,9.8499,82900.0
2012-01-10 14:55:00,13.78,13.78,13.77,13.78,24000.0,9.857,9.857,9.8499,9.857,24000.0
2012-01-10 15:00:00,13.77,13.78,13.76,13.77,137200.0,9.8499,9.857,9.8427,9.8499,137200.0
2012-01-10 15:05:00,13.76,13.77,13.75,13.75,401300.0,9.8427,9.8499,9.8356,9.8356,401300.0
2012-01-10 15:10:00,13.76,13.76,13.75,13.76,84700.0,9.8427,9.8427,9.8356,9.8427,84700.0
2012-01-10 15:15:00,13.76,13.78,13.75,13.76,251200.0,9.8427,9.857,9.8356,9.8427,251200.0
2012-01-10 15:20:00,13.76,13.77,13.76,13.76,33300.0,9.8427,9.8499,9.8427,9.8427,33300.0
2012-01-10 15:25:00,13.77,13.77,13.75,13.76,95100.0,9.8499,9.8499,9.8356,9.8427,95100.0
2012-01-10 15:30:00,13.75,13.76,13.74,13.74,244200.0,9.8356,9.8427,9.8284,9.8284,244200.0
2012-01-10 15:35:00,13.74,13.75,13.71,13.75,398800.0,9.8284,9.8356,9.807,9.8356,398800.0
2012-01-10 15:40:00,13.75,13.75,13.73,13.75,242000.0,9.8356,9.8356,9.8213,9.8356,242000.0
2012-01-10 15:45:00,13.75,13.76,13.73,13.74,196000.0,9.8356,9.8427,9.8213,9.8284,196000.0
2012-01-10 15:50:00,13.74,13.75,13.72,13.75,478800.0,9.8284,9.8356,9.8141,9.8356,478800.0
2012-01-10 15:55:00,13.74,13.77,13.74,13.77,561000.0,9.8284,9.8499,9.8284,9.8499,561000.0
2012-01-11 09:30:00,13.61,13.65,13.58,13.61,349800.0,9.7354,9.764,9.714,9.7354,349800.0
2012-01-11 09:35:00,13.61,13.65,13.61,13.65,508700.0,9.7354,9.764,9.7354,9.764,508700.0
2012-01-11 09:40:00,13.65,13.7,13.64,13.68,788600.0,9.764,9.7998,9.7569,9.7855,788600.0
2012-01-11 09:45:00,13.68,13.7,13.62,13.63,400300.0,9.7855,9.7998,9.7426,9.7497,400300.0
2012-01-11 09:50:00,13.63,13.65,13.63,13.64,162700.0,9.7497,9.764,9.7497,9.7569,162700.0
2012-01-11 09:55:00,13.65,13.65,13.61,13.62,213300.0,9.764,9.764,9.7354,9.7426,213300.0
2012-01-11 10:00:00,13.61,13.63,13.59,13.61,129900.0,9.7354,9.7497,9.7211,9.7354,129900.0
2012-01-11 10:05:00,13.61,13.62,13.6,13.61,114600.0,9.7354,9.7426,9.7283,9.7354,114600.0
2012-01-11 10:10:00,13.6,13.61,13.6,13.6,44500.0,9.7283,9.7354,9.7283,9.7283,44500.0
2012-01-11 10:15:00,13.61,13.61,13.6,13.61,80400.0,9.7354,9.7354,9.7283,9.7354,80400.0
2012-01-11 10:20:00,13.61,13.62,13.59,13.62,316900.0,9.7354,9.7426,9.7211,9.7426,316900.0
2012-01-11 10:25:00,13.61,13.63,13.61,13.63,61700.0,9.7354,9.7497,9.7354,9.7497,61700.0
2012-01-11 10:30:00,13.62,13.63,13.62,13.63,25900.0,9.7426,9.7497,9.7426,9.7497,25900.0
2012-01-11 10:35:00,13.62,13.66,13.62,13.66,90300.0,9.7426,9.7712,9.7426,9.7712,90300.0
2012-01-11 10:40:00,13.66,13.66,13.65,13.66,26600.0,9.7712,9.7712,9.764,9.7712,26600.0
2012-01-11 10:45:00,13.66,13.66,13.63,13.63,179400.0,9.7712,9.7712,9.7497,9.7497,179400.0
2012-01-11 10:50:00,13.64,13.64,13.63,13.64,32500.0,9.7569,9.7569,9.7497,9.7569,32500.0
2012-01-11 10:55:00,13.64,13.64,13.63,13.63,57600.0,9.7569,9.7569,9.7497,9.7497,57600.0
2012-01-11 11:00:00,13.63,13.64,13.63,13.64,56300.0,9.7497,9.7569,9.7497,9.7569,56300.0
2012-01-11 11:05:00,13.64,13.64,13.63,13.64,41300.0,9.7569,9.7569,9.7497,9.7569,41300.0
2012-01-11 11:10:00,13.63,13.65,13.62,13.64,617600.0,9.7497,9.764,9.7426,9.7569,617600.0
2012-01-11 11:15:00,13.64,13.64,13.63,13.63,37400.0,9.7569,9.7569,9.7497,9.7497,37400.0
2012-01-11 11:20:00,13.63,13.64,13.63,13.63,47200.0,9.7497,9.7569,9.7497,9.7497,47200.0
2012-01-11 11:25:00,13.63,13.64,13.63,13.64,43600.0,9.7497,9.7569,9.7497,9.7569,43600.0
2012-01-11 11:30:00,13.64,13.64,13.63,13.63,27700.0,9.7569,9.7569,9.7497,9.7497,27700.0
2012-01-11 11:35:00,13.63,13.64,13.63,13.63,28300.0,9.7497,9.7569,9.7497,9.7497,28300.0
2012-01-11 11:40:00,13.64,13.64,13.63,13.63,30100.0,9.7569,9.7569,9.7497,9.7497,30100.0
2012-01-11 11:45:00,13.64,13.64,13.63,13.63,29900.0,9.7569,9.7569,9.7497,9.7497,29900.0
2012-01-11 11:50:00,13.63,13.64,13.63,13.63,25700.0,9.7497,9.7569,9.7497,9.7497,25700.0
2012-01-11 11:55:00,13.64,13.64,13.63,13.64,24200.0,9.7569,9.7569,9.7497,9.7569,24200.0
2012-01-11 12:00:00,13.63,13.64,13.63,13.63,26300.0,9.7497,9.7569,9.7497,9.7497,26300.0
2012-01-11 12:05:00,13.64,13.64,13.63,13.63,27300.0,9.7569,9.7569,9.7497,9.7497,27300.0
2012-01-11 12:10:00,13.63,13.64,13.63,13.64,164700.0,9.7497,9.7569,9.7497,9.7569,164700.0
2012-01-11 12:15:00,13.63,13.65,13.63,13.65,158600.0,9.7497,9.764,9.7497,9.764,158600.0
2012-01-11 12:20:00,13.65,13.65,13.64,13.65,16800.0,9.764,9.764,9.7569,9.764,16800.0
2012-01-11 12:25:00,13.65,13.66,13.64,13.66,231700.0,9.764,9.7712,9.7569,9.7712,231700.0
2012-01-11 12:30:00,13.65,13.66,13.63,13.63,74700.0,9.764,9.7712,9.7497,9.7497,74700.0
2012-01-11 12:35:00,13.63,13.63,13.62,13.63,52500.0,9.7497,9.7497,9.7426,9.7497,52500.0
2012-01-11 12:40:00,13.62,13.63,13.62,13.63,23500.0,9.7426,9.7497,9.7426,9.7497,23500.0
2012-01-11 12:45:00,13.63,13.64,13.62,13.64,41400.0,9.7497,9.7569,9.7426,9.7569,41400.0
2012-01-11 12:50:00,13.63,13.64,13.63,13.63,17500.0,9.7497,9.7569,9.7497,9.7497,17500.0
2012-01-11 12:55:00,13.64,13.64,13.62,13.63,34200.0,9.7569,9.7569,9.7426,9.7497,34200.0
2012-01-11 13:00:00,13.63,13.63,13.62,13.63,25500.0,9.7497,9.7497,9.7426,9.7497,25500.0
2012-01-11 13:05:00,13.62,13.64,13.62,13.63,95800.0,9.7426,9.7569,9.7426,9.7497,95800.0
2012-01-11 13:10:00,13.63,13.66,13.63,13.65,238800.0,9.7497,9.7712,9.7497,9.764,238800.0
2012-01-11 13:15:00,13.65,13.65,13.63,13.63,70000.0,9.764,9.764,9.7497,9.7497,70000.0
2012-01-11 13:20:00,13.63,13.64,13.63,13.63,14700.0,9.7497,9.7569,9.7497,9.7497,14700.0
2012-01-11 13:25:00,13.63,13.64,13.62,13.63,148600.0,9.7497,9.7569,9.7426,9.7497,148600.0
2012-01-11 13:30:00,13.63,13.64,13.63,13.64,10400.0,9.7497,9.7569,9.7497,9.7569,10400.0
2012-01-11 13:35:00,13.63,13.66,13.63,13.66,51500.0,9.7497,9.7712,9.7497,9.7712,51500.0
2012-01-11 13:40:00,13.66,13.66,13.64,13.66,96600.0,9.7712,9.7712,9.7569,9.7712,96600.0
2012-01-11 13:45:00,13.66,13.66,13.65,13.65,9300.0,9.7712,9.7712,9.764,9.764,9300.0
2012-01-11 13:50:00,13.65,13.66,13.65,13.65,20600.0,9.764,9.7712,9.764,9.764,20600.0
2012-01-11 13:55:00,13.65,13.66,13.62,13.63,279300.0,9.764,9.7712,9.7426,9.7497,279300.0
2012-01-11 14:00:00,13.63,13.67,13.62,13.66,126900.0,9.7497,9.7783,9.7426,9.7712,126900.0
2012-01-11 14:05:00,13.65,13.65,13.64,13.64,35900.0,9.764,9.764,9.7569,9.7569,35900.0
2012-01-11 14:10:00,13.64,13.68,13.64,13.67,144800.0,9.7569,9.7855,9.7569,9.7783,144800.0
2012-01-11 14:15:00,13.67,13.68,13.67,13.68,14200.0,9.7783,9.7855,9.7783,9.7855,14200.0
2012-01-11 14:20:00,13.68,13.68,13.65,13.65,69200.0,9.7855,9.7855,9.764,9.764,69200.0
2012-01-11 14:25:00,13.66,13.66,13.65,13.65,60300.0,9.7712,9.7712,9.764,9.764,60300.0
2012-01-11 14:30:00,13.65,13.66,13.65,13.65,107000.0,9.764,9.7712,9.764,9.764,107000.0
2012-01-11 14:35:00,13.66,13.66,13.65,13.65,111300.0,9.7712,9.7712,9.764,9.764,111300.0
2012-01-11 14:40:00,13.65,13.68,13.65,13.68,223900.0,9.764,9.7855,9.764,9.7855,223900.0
2012-01-11 14:45:00,13.67,13.68,13.65,13.67,200300.0,9.7783,9.7855,9.764,9.7783,200300.0
2012-01-11 14:50:00,13.67,13.68,13.65,13.65,54100.0,9.7783,9.7855,9.764,9.764,54100.0
2012-01-11 14:55:00,13.66,13.66,13.65,13.65,107600.0,9.7712,9.7712,9.764,9.764,107600.0
2012-01-11 15:00:00,13.65,13.66,13.65,13.65,90300.0,9.764,9.7712,9.764,9.764,90300.0
2012-01-11 15:05:00,13.65,13.66,13.65,13.65,102600.0,9.764,9.7712,9.764,9.764,102600.0
2012-01-11 15:10:00,13.65,13.66,13.65,13.65,168400.0,9.764,9.7712,9.764,9.764,168400.0
2012-01-11 15:15:00,13.65,13.67,13.65,13.67,142200.0,9.764,9.7783,9.764,9.7783,142200.0
2012-01-11 15:20:00,13.67,13.67,13.65,13.66,247300.0,9.7783,9.7783,9.764,9.7712,247300.0
2012-01-11 15:25:00,13.67,13.69,13.66,13.69,74800.0,9.7783,9.7926,9.7712,9.7926,74800.0
2012-01-11 15:30:00,13.69,13.69,13.67,13.67,91000.0,9.7926,9.7926,9.7783,9.7783,91000.0
2012-01-11 15:35:00,13.67,13.7,13.66,13.7,497400.0,9.7783,9.7998,9.7712,9.7998,497400.0
2012-01-11 15:40:00,13.7,13.7,13.66,13.66,108600.0,9.7998,9.7998,9.7712,9.7712,108600.0
2012-01-11 15:45:00,13.66,13.68,13.65,13.67,262700.0,9.7712,9.7855,9.764,9.7783,262700.0
2012-01-11 15:50:00,13.68,13.69,13.67,13.67,234300.0,9.7855,9.7926,9.7783,9.7783,234300.0
2012-01-11 15:55:00,13.67,13.68,13.65,13.67,790100.0,9.7783,9.7855,9.764,9.7783,790100.0
2012-01-12 09:30:00,13.7,13.74,13.7,13.74,163400.0,9.7998,9.8284,9.7998,9.8284,163400.0
2012-01-12 09:35:00,13.73,13.77,13.73,13.75,170000.0,9.8213,9.8499,9.8213,9.8356,170000.0
2012-01-12 09:40:00,13.75,13.75,13.72,13.74,208600.0,9.8356,9.8356,9.8141,9.8284,208600.0
2012-01-12 09:45:00,13.74,13.82,13.74,13.81,173800.0,9.8284,9.8856,9.8284,9.8785,173800.0
2012-01-12 09:50:00,13.82,13.84,13.81,13.83,282000.0,9.8856,9.8999,9.8785,9.8928,282000.0
2012-01-12 09:55:00,13.83,13.86,13.82,13.85,356300.0,9.8928,9.9142,9.8856,9.9071,356300.0
2012-01-12 10:00:00,13.85,13.89,13.81,13.88,606400.0,9.9071,9.9357,9.8785,9.9286,606400.0
2012-01-12 10:05:00,13.89,13.89,13.78,13.78,473000.0,9.9357,9.9357,9.857,9.857,473000.0
2012-01-12 10:10:00,13.79,13.8,13.73,13.78,364200.0,9.8642,9.8713,9.8213,9.857,364200.0
2012-01-12 10:15:00,13.78,13.81,13.77,13.81,84700.0,9.857,9.8785,9.8499,9.8785,84700.0
2012-01-12 10:20:00,13.81,13.82,13.79,13.79,108400.0,9.8785,9.8856,9.8642,9.8642,108400.0
2012-01-12 10:25:00,13.79,13.83,13.79,13.82,74800.0,9.8642,9.8928,9.8642,9.8856,74800.0
2012-01-12 10:30:00,13.83,13.83,13.81,13.82,65600.0,9.8928,9.8928,9.8785,9.8856,65600.0
2012-01-12 10:35:00,13.81,13.84,13.81,13.84,61200.0,9.8785,9.8999,9.8785,9.8999,61200.0
2012-01-12 10:40:00,13.84,13.84,13.81,13.81,144500.0,9.8999,9.8999,9.8785,9.8785,144500.0
2012-01-12 10:45:00,13.81,13.82,13.8,13.81,107200.0,9.8785,9.8856,9.8713,9.8785,107200.0
2012-01-12 10:50:00,13.8,13.81,13.8,13.81,71400.0,9.8713,9.8785,9.8713,9.8785,71400.0
2012-01-12 10:55:00,13.81,13.81,13.8,13.81,28400.0,9.8785,9.8785,9.8713,9.8785,28400.0
2012-01-12 11:00:00,13.81,13.83,13.8,13.83,239300.0,9.8785,9.8928,9.8713,9.8928,239300.0
2012-01-12 11:05:00,13.84,13.88,13.83,13.87,180000.0,9.8999,9.9286,9.8928,9.9214,180000.0
2012-01-12 11:10:00,13.87,13.87,13.86,13.87,68000.0,9.9214,9.9214,9.9142,9.9214,68000.0
2012-01-12 11:15:00,13.87,13.9,13.87,13.9,367200.0,9.9214,9.9429,9.9214,9.9429,367200.0
2012-01-12 11:20:00,13.9,13.9,13.89,13.89,103100.0,9.9429,9.9429,9.9357,9.9357,103100.0
2012-01-12 11:25:00,13.9,13.9,13.88,13.89,115700.0,9.9429,9.9429,9.9286,9.9357,115700.0
2012-01-12 11:30:00,13.89,13.9,13.89,13.89,40000.0,9.9357,9.9429,9.9357,9.9357,40000.0
2012-01-12 11:35:00,13.89,13.9,13.89,13.89,89800.0,9.9357,9.9429,9.9357,9.9357,89800.0
2012-01-12 11:40:00,13.9,13.9,13.88,13.88,89800.0,9.9429,9.9429,9.9286,9.9286,89800.0
2012-01-12 11:45:00,13.88,13.89,13.88,13.89,41700.0,9.9286,9.9357,9.9286,9.9357,41700.0
2012-01-12 11:50:00,13.89,13.9,13.89,13.9,99000.0,9.9357,9.9429,9.9357,9.9429,99000.0
2012-01-12 11:55:00,13.9,13.9,13.89,13.89,37000.0,9.9429,9.9429,9.9357,9.9357,37000.0
2012-01-12 12:00:00,13.9,13.9,13.87,13.87,49800.0,9.9429,9.9429,9.9214,9.9214,49800.0
2012-01-12 12:05:00,13.87,13.91,13.86,13.91,519200.0,9.9214,9.95,9.9142,9.95,519200.0
2012-01-12 12:10:00,13.91,13.91,13.88,13.88,241700.0,9.95,9.95,9.9286,9.9286,241700.0
2012-01-12 12:15:00,13.88,13.94,13.88,13.92,186400.0,9.9286,9.9715,9.9286,9.9572,186400.0
2012-01-12 12:20:00,13.92,13.92,13.91,13.91,2900.0,9.9572,9.9572,9.95,9.95,2900.0
2012-01-12 12:25:00,13.91,13.92,13.9,13.91,30600.0,9.95,9.9572,9.9429,9.95,30600.0
2012-01-12 12:30:00,13.9,13.97,13.9,13.96,363600.0,9.9429,9.9929,9.9429,9.9858,363600.0
2012-01-12 12:35:00,13.95,13.96,13.95,13.96,79600.0,9.9786,9.9858,9.9786,9.9858,79600.0
2012-01-12 12:40:00,13.96,13.96,13.95,13.96,19900.0,9.9858,9.9858,9.9786,9.9858,19900.0
2012-01-12 12:45:00,13.96,13.96,13.95,13.96,122900.0,9.9858,9.9858,9.9786,9.9858,122900.0
2012-01-12 12:50:00,13.96,13.96,13.95,13.96,19900.0,9.9858,9.9858,9.9786,9.9858,19900.0
2012-01-12 12:55:00,13.96,13.96,13.95,13.95,34500.0,9.9858,9.9858,9.9786,9.9786,34500.0
2012-01-12 13:00:00,13.96,13.98,13.94,13.97,252800.0,9.9858,10.0001,9.9715,9.9929,252800.0
2012-01-12 13:05:00,13.96,13.98,13.94,13.96,278400.0,9.9858,10.0001,9.9715,9.9858,278400.0
2012-01-12 13:10:00,13.96,13.96,13.95,13.95,26100.0,9.9858,9.9858,9.9786,9.9786,26100.0
2012-01-12 13:15:00,13.95,13.96,13.94,13.94,89400.0,9.9786,9.9858,9.9715,9.9715,89400.0
2012-01-12 13:20:00,13.94,13.94,13.93,13.93,69500.0,9.9715,9.9715,9.9643,9.9643,69500.0
2012-01-12 13:25:00,13.93,13.94,13.92,13.92,32300.0,9.9643,9.9715,9.9572,9.9572,32300.0
2012-01-12 13:30:00,13.92,13.93,13.92,13.93,38800.0,9.9572,9.9643,9.9572,9.9643,38800.0
2012-01-12 13:35:00,13.93,13.93,13.91,13.91,42100.0,9.9643,9.9643,9.95,9.95,42100.0
2012-01-12 13:40:00,13.92,13.92,13.91,13.91,25900.0,9.9572,9.9572,9.95,9.95,25900.0
2012-01-12 13:45:00,13.92,13.92,13.91,13.92,17600.0,9.9572,9.9572,9.95,9.9572,17600.0
2012-01-12 13:50:00,13.92,13.92,13.91,13.91,15400.0,9.9572,9.9572,9.95,9.95,15400.0
2012-01-12 13:55:00,13.91,13.92,13.91,13.91,25800.0,9.95,9.9572,9.95,9.95,25800.0
2012-01-12 14:00:00,13.91,13.92,13.91,13.92,20300.0,9.95,9.9572,9.95,9.9572,20300.0
2012-01-12 14:05:00,13.92,13.92,13.91,13.92,57000.0,9.9572,9.9572,9.95,9.9572,57000.0
2012-01-12 14:10:00,13.92,13.92,13.88,13.88,101400.0,9.9572,9.9572,9.9286,9.9286,101400.0
2012-01-12 14:15:00,13.89,13.9,13.87,13.9,105600.0,9.9357,9.9429,9.9214,9.9429,105600.0
2012-01-12 14:20:00,13.9,13.9,13.89,13.9,13000.0,9.9429,9.9429,9.9357,9.9429,13000.0
2012-01-12 14:25:00,13.9,13.9,13.89,13.9,10700.0,9.9429,9.9429,9.9357,9.9429,10700.0
2012-01-12 14:30:00,13.89,13.9,13.89,13.9,22300.0,9.9357,9.9429,9.9357,9.9429,22300.0
2012-01-12 14:35:00,13.9,13.92,13.89,13.92,168200.0,9.9429,9.9572,9.9357,9.9572,168200.0
2012-01-12 14:40:00,13.92,13.93,13.9,13.92,208500.0,9.9572,9.9643,9.9429,9.9572,208500.0
2012-01-12 14:45:00,13.93,13.93,13.91,13.91,52100.0,9.9643,9.9643,9.95,9.95,52100.0
2012-01-12 14:50:00,13.91,13.92,13.91,13.91,13300.0,9.95,9.9572,9.95,9.95,13300.0
2012-01-12 14:55:00,13.91,13.92,13.91,13.91,17600.0,9.95,9.9572,9.95,9.95,17600.0
2012-01-12 15:00:00,13.91,13.92,13.88,13.88,53500.0,9.95,9.9572,9.9286,9.9286,53500.0
2012-01-12 15:05:00,13.88,13.89,13.88,13.89,39400.0,9.9286,9.9357,9.9286,9.9357,39400.0
2012-01-12 15:10:00,13.88,13.93,13.88,13.92,561200.0,9.9286,9.9643,9.9286,9.9572,561200.0
2012-01-12 15:15:00,13.92,13.92,13.91,13.92,159100.0,9.9572,9.9572,9.95,9.9572,159100.0
2012-01-12 15:20:00,13.92,13.92,13.9,13.9,178900.0,9.9572,9.9572,9.9429,9.9429,178900.0
2012-01-12 15:25:00,13.9,13.91,13.9,13.91,173800.0,9.9429,9.95,9.9429,9.95,173800.0
2012-01-12 15:30:00,13.9,13.91,13.9,13.91,135900.0,9.9429,9.95,9.9429,9.95,135900.0
2012-01-12 15:35:00,13.91,13.91,13.9,13.9,171500.0,9.95,9.95,9.9429,9.9429,171500.0
2012-01-12 15:40:00,13.9,13.91,13.89,13.9,130700.0,9.9429,9.95,9.9357,9.9429,130700.0
2012-01-12 15:45:00,13.9,13.9,13.88,13.88,235300.0,9.9429,9.9429,9.9286,9.9286,235300.0
2012-01-12 15:50:00,13.88,13.89,13.88,13.88,189000.0,9.9286,9.9357,9.9286,9.9286,189000.0
2012-01-12 15:55:00,13.88,13.89,13.83,13.83,1183700.0,9.9286,9.9357,9.8928,9.8928,1183700.0
2012-01-13 09:30:00,13.76,13.76,13.68,13.68,349100.0,9.8427,9.8427,9.7855,9.7855,349100.0
2012-01-13 09:35:00,13.69,13.73,13.68,13.71,485800.0,9.7926,9.8213,9.7855,9.807,485800.0
2012-01-13 09:40:00,13.7,13.73,13.68,13.71,232100.0,9.7998,9.8213,9.7855,9.807,232100.0
2012-01-13 09:45:00,13.71,13.73,13.69,13.69,786700.0,9.807,9.8213,9.7926,9.7926,786700.0
2012-01-13 09:50:00,13.69,13.71,13.69,13.71,212000.0,9.7926,9.807,9.7926,9.807,212000.0
2012-01-13 09:55:00,13.71,13.74,13.71,13.72,358600.0,9.807,9.8284,9.807,9.8141,358600.0
2012-01-13 10:00:00,13.72,13.78,13.71,13.77,103700.0,9.8141,9.857,9.807,9.8499,103700.0
2012-01-13 10:05:00,13.77,13.77,13.73,13.74,163000.0,9.8499,9.8499,9.8213,9.8284,163000.0
2012-01-13 10:10:00,13.73,13.74,13.68,13.69,487000.0,9.8213,9.8284,9.7855,9.7926,487000.0
2012-01-13 10:15:00,13.69,13.69,13.65,13.66,107900.0,9.7926,9.7926,9.764,9.7712,107900.0
2012-01-13 10:20:00,13.66,13.66,13.59,13.63,281700.0,9.7712,9.7712,9.7211,9.7497,281700.0
2012-01-13 10:25:00,13.63,13.67,13.63,13.67,49000.0,9.7497,9.7783,9.7497,9.7783,49000.0
2012-01-13 10:30:00,13.67,13.72,13.66,13.72,122000.0,9.7783,9.8141,9.7712,9.8141,122000.0
2012-01-13 10:35:00,13.72,13.72,13.69,13.7,107200.0,9.8141,9.8141,9.7926,9.7998,107200.0
2012-01-13 10:40:00,13.7,13.7,13.67,13.67,64300.0,9.7998,9.7998,9.7783,9.7783,64300.0
2012-01-13 10:45:00,13.68,13.69,13.68,13.68,19900.0,9.7855,9.7926,9.7855,9.7855,19900.0
2012-01-13 10:50:00,13.69,13.69,13.68,13.69,16200.0,9.7926,9.7926,9.7855,9.7926,16200.0
2012-01-13 10:55:00,13.69,13.73,13.68,13.71,151500.0,9.7926,9.8213,9.7855,9.807,151500.0
2012-01-13 11:00:00,13.71,13.72,13.71,13.71,21400.0,9.807,9.8141,9.807,9.807,21400.0
2012-01-13 11:05:00,13.71,13.76,13.71,13.74,159100.0,9.807,9.8427,9.807,9.8284,159100.0
2012-01-13 11:10:00,13.74,13.75,13.73,13.75,69900.0,9.8284,9.8356,9.8213,9.8356,69900.0
2012-01-13 11:15:00,13.74,13.77,13.74,13.77,49300.0,9.8284,9.8499,9.8284,9.8499,49300.0
2012-01-13 11:20:00,13.76,13.77,13.75,13.76,49400.0,9.8427,9.8499,9.8356,9.8427,49400.0
2012-01-13 11:25:00,13.77,13.78,13.76,13.77,76400.0,9.8499,9.857,9.8427,9.8499,76400.0
2012-01-13 11:30:00,13.78,13.79,13.77,13.79,96100.0,9.857,9.8642,9.8499,9.8642,96100.0
2012-01-13 11:35:00,13.79,13.79,13.77,13.77,77700.0,9.8642,9.8642,9.8499,9.8499,77700.0
2012-01-13 11:40:00,13.77,13.78,13.76,13.77,28700.0,9.8499,9.857,9.8427,9.8499,28700.0
2012-01-13 11:45:00,13.77,13.78,13.76,13.78,35700.0,9.8499,9.857,9.8427,9.857,35700.0
2012-01-13 11:50:00,13.78,13.8,13.78,13.79,78500.0,9.857,9.8713,9.857,9.8642,78500.0
2012-01-13 11:55:00,13.79,13.79,13.78,13.79,35400.0,9.8642,9.8642,9.857,9.8642,35400.0
2012-01-13 12:00:00,13.79,13.79,13.75,13.77,100400.0,9.8642,9.8642,9.8356,9.8499,100400.0
2012-01-13 12:05:00,13.77,13.77,13.76,13.77,24200.0,9.8499,9.8499,9.8427,9.8499,24200.0
2012-01-13 12:10:00,13.77,13.77,13.74,13.75,101600.0,9.8499,9.8499,9.8284,9.8356,101600.0
2012-01-13 12:15:00,13.74,13.75,13.74,13.75,13100.0,9.8284,9.8356,9.8284,9.8356,13100.0
2012-01-13 12:20:00,13.75,13.75,13.74,13.75,10500.0,9.8356,9.8356,9.8284,9.8356,10500.0
2012-01-13 12:25:00,13.75,13.75,13.74,13.75,20300.0,9.8356,9.8356,9.8284,9.8356,20300.0
2012-01-13 12:30:00,13.75,13.75,13.74,13.75,37900.0,9.8356,9.8356,9.8284,9.8356,37900.0
2012-01-13 12:35:00,13.75,13.75,13.73,13.74,47300.0,9.8356,9.8356,9.8213,9.8284,47300.0
2012-01-13 12:40:00,13.73,13.74,13.73,13.74,147500.0,9.8213,9.8284,9.8213,9.8284,147500.0
2012-01-13 12:45:00,13.74,13.75,13.73,13.75,54700.0,9.8284,9.8356,9.8213,9.8356,54700.0
2012-01-13 12:50:00,13.74,13.76,13.74,13.76,50900.0,9.8284,9.8427,9.8284,9.8427,50900.0
2012-01-13 12:55:00,13.76,13.77,13.75,13.76,49600.0,9.8427,9.8499,9.8356,9.8427,49600.0
2012-01-13 13:00:00,13.76,13.76,13.74,13.75,32500.0,9.8427,9.8427,9.8284,9.8356,32500.0
2012-01-13 13:05:00,13.75,13.75,13.74,13.75,21000.0,9.8356,9.8356,9.8284,9.8356,21000.0
2012-01-13 13:10:00,13.75,13.75,13.74,13.74,21500.0,9.8356,9.8356,9.8284,9.8284,21500.0
2012-01-13 13:15:00,13.74,13.75,13.74,13.75,16200.0,9.8284,9.8356,9.8284,9.8356,16200.0
2012-01-13 13:20:00,13.75,13.75,13.74,13.75,13300.0,9.8356,9.8356,9.8284,9.8356,13300.0
2012-01-13 13:25:00,13.75,13.76,13.74,13.76,59200.0,9.8356,9.8427,9.8284,9.8427,59200.0
2012-01-13 13:30:00,13.76,13.76,13.74,13.75,83000.0,9.8427,9.8427,9.8284,9.8356,83000.0
2012-01-13 13:35:00,13.75,13.75,13.74,13.75,7800.0,9.8356,9.8356,9.8284,9.8356,7800.0
2012-01-13 13:40:00,13.74,13.75,13.74,13.75,56100.0,9.8284,9.8356,9.8284,9.8356,56100.0
2012-01-13 13:45:00,13.74,13.75,13.74,13.75,124500.0,9.8284,9.8356,9.8284,9.8356,124500.0
2012-01-13 13:50:00,13.75,13.78,13.74,13.76,83100.0,9.8356,9.857,9.8284,9.8427,83100.0
2012-01-13 13:55:00,13.76,13.77,13.76,13.76,25200.0,9.8427,9.8499,9.8427,9.8427,25200.0
2012-01-13 14:00:00,13.77,13.77,13.75,13.76,43400.0,9.8499,9.8499,9.8356,9.8427,43400.0
2012-01-13 14:05:00,13.76,13.76,13.74,13.75,61700.0,9.8427,9.8427,9.8284,9.8356,61700.0
2012-01-13 14:10:00,13.75,13.75,13.74,13.75,22700.0,9.8356,9.8356,9.8284,9.8356,22700.0
2012-01-13 14:15:00,13.75,13.76,13.74,13.76,85800.0,9.8356,9.8427,9.8284,9.8427,85800.0
2012-01-13 14:20:00,13.76,13.76,13.75,13.76,16300.0,9.8427,9.8427,9.8356,9.8427,16300.0
2012-01-13 14:25:00,13.76,13.77,13.75,13.77,44100.0,9.8427,9.8499,9.8356,9.8499,44100.0
2012-01-13 14:30:00,13.77,13.78,13.76,13.78,64600.0,9.8499,9.857,9.8427,9.857,64600.0
2012-01-13 14:35:00,13.78,13.79,13.77,13.78,118500.0,9.857,9.8642,9.8499,9.857,118500.0
2012-01-13 14:40:00,13.78,13.78,13.75,13.76,115200.0,9.857,9.857,9.8356,9.8427,115200.0
2012-01-13 14:45:00,13.76,13.76,13.75,13.76,27800.0,9.8427,9.8427,9.8356,9.8427,27800.0
2012-01-13 14:50:00,13.76,13.76,13.75,13.76,77400.0,9.8427,9.8427,9.8356,9.8427,77400.0
2012-01-13 14:55:00,13.76,13.76,13.75,13.76,37200.0,9.8427,9.8427,9.8356,9.8427,37200.0
2012-01-13 15:00:00,13.76,13.78,13.75,13.77,219400.0,9.8427,9.857,9.8356,9.8499,219400.0
2012-01-13 15:05:00,13.77,13.79,13.76,13.79,49500.0,9.8499,9.8642,9.8427,9.8642,49500.0
2012-01-13 15:10:00,13.79,13.79,13.78,13.78,68300.0,9.8642,9.8642,9.857,9.857,68300.0
2012-01-13 15:15:00,13.79,13.79,13.78,13.79,51100.0,9.8642,9.8642,9.857,9.8642,51100.0
2012-01-13 15:20:00,13.79,13.79,13.75,13.76,144600.0,9.8642,9.8642,9.8356,9.8427,144600.0
2012-01-13 15:25:00,13.76,13.76,13.75,13.76,41500.0,9.8427,9.8427,9.8356,9.8427,41500.0
2012-01-13 15:30:00,13.75,13.77,13.75,13.76,131500.0,9.8356,9.8499,9.8356,9.8427,131500.0
2012-01-13 15:35:00,13.76,13.78,13.76,13.78,189200.0,9.8427,9.857,9.8427,9.857,189200.0
2012-01-13 15:40:00,13.78,13.79,13.77,13.79,253700.0,9.857,9.8642,9.8499,9.8642,253700.0
2012-01-13 15:45:00,13.78,13.79,13.77,13.79,351000.0,9.857,9.8642,9.8499,9.8642,351000.0
2012-01-13 15:50:00,13.79,13.79,13.76,13.76,148200.0,9.8642,9.8642,9.8427,9.8427,148200.0
2012-01-13 15:55:00,13.76,13.77,13.75,13.75,363400.0,9.8427,9.8499,9.8356,9.8356,363400.0
2012-01-17 09:30:00,13.71,13.74,13.66,13.72,590900.0,9.807,9.8284,9.7712,9.8141,590900.0
2012-01-17 09:35:00,13.71,13.73,13.69,13.7,508500.0,9.807,9.8213,9.7926,9.7998,508500.0
2012-01-17 09:40:00,13.69,13.69,13.66,13.67,374900.0,9.7926,9.7926,9.7712,9.7783,374900.0
2012-01-17 09:45:00,13.67,13.67,13.61,13.61,409400.0,9.7783,9.7783,9.7354,9.7354,409400.0
2012-01-17 09:50:00,13.62,13.62,13.52,13.53,1099000.0,9.7426,9.7426,9.671,9.6782,1099000.0
2012-01-17 09:55:00,13.53,13.54,13.48,13.51,418100.0,9.6782,9.6853,9.6424,9.6639,418100.0
2012-01-17 10:00:00,13.51,13.54,13.49,13.5,463900.0,9.6639,9.6853,9.6496,9.6567,463900.0
2012-01-17 10:05:00,13.5,13.5,13.45,13.46,381400.0,9.6567,9.6567,9.621,9.6281,381400.0
2012-01-17 10:10:00,13.46,13.5,13.45,13.48,507400.0,9.6281,9.6567,9.621,9.6424,507400.0
2012-01-17 10:15:00,13.48,13.49,13.44,13.45,101800.0,9.6424,9.6496,9.6138,9.621,101800.0
2012-01-17 10:20:00,13.44,13.46,13.42,13.46,184100.0,9.6138,9.6281,9.5995,9.6281,184100.0
2012-01-17 10:25:00,13.46,13.51,13.46,13.48,160200.0,9.6281,9.6639,9.6281,9.6424,160200.0
2012-01-17 10:30:00,13.48,13.54,13.48,13.53,190200.0,9.6424,9.6853,9.6424,9.6782,190200.0
2012-01-17 10:35:00,13.54,13.54,13.5,13.5,169300.0,9.6853,9.6853,9.6567,9.6567,169300.0
2012-01-17 10:40:00,13.51,13.52,13.49,13.5,99700.0,9.6639,9.671,9.6496,9.6567,99700.0
2012-01-17 10:45:00,13.51,13.51,13.48,13.49,206100.0,9.6639,9.6639,9.6424,9.6496,206100.0
2012-01-17 10:50:00,13.48,13.51,13.48,13.5,97000.0,9.6424,9.6639,9.6424,9.6567,97000.0
2012-01-17 10:55:00,13.5,13.54,13.49,13.53,185000.0,9.6567,9.6853,9.6496,9.6782,185000.0
2012-01-17 11:00:00,13.53,13.54,13.53,13.53,56800.0,9.6782,9.6853,9.6782,9.6782,56800.0
2012-01-17 11:05:00,13.53,13.54,13.52,13.54,97400.0,9.6782,9.6853,9.671,9.6853,97400.0
2012-01-17 11:10:00,13.54,13.54,13.53,13.54,64800.0,9.6853,9.6853,9.6782,9.6853,64800.0
2012-01-17 11:15:00,13.54,13.54,13.52,13.54,131100.0,9.6853,9.6853,9.671,9.6853,131100.0
2012-01-17 11:20:00,13.53,13.56,13.53,13.54,634500.0,9.6782,9.6997,9.6782,9.6853,634500.0
2012-01-17 11:25:00,13.54,13.56,13.53,13.56,155800.0,9.6853,9.6997,9.6782,9.6997,155800.0
2012-01-17 11:30:00,13.56,13.58,13.55,13.57,78700.0,9.6997,9.714,9.6925,9.7068,78700.0
2012-01-17 11:35:00,13.56,13.6,13.56,13.58,321500.0,9.6997,9.7283,9.6997,9.714,321500.0
2012-01-17 11:40:00,13.58,13.58,13.56,13.56,21400.0,9.714,9.714,9.6997,9.6997,21400.0
2012-01-17 11:45:00,13.57,13.58,13.56,13.57,47500.0,9.7068,9.714,9.6997,9.7068,47500.0
2012-01-17 11:50:00,13.58,13.58,13.56,13.56,26200.0,9.714,9.714,9.6997,9.6997,26200.0
2012-01-17 11:55:00,13.56,13.57,13.56,13.57,28700.0,9.6997,9.7068,9.6997,9.7068,28700.0
2012-01-17 12:00:00,13.57,13.58,13.55,13.58,131900.0,9.7068,9.714,9.6925,9.714,131900.0
2012-01-17 12:05:00,13.57,13.58,13.57,13.58,19300.0,9.7068,9.714,9.7068,9.714,19300.0
2012-01-17 12:10:00,13.58,13.59,13.57,13.59,45800.0,9.714,9.7211,9.7068,9.7211,45800.0
2012-01-17 12:15:00,13.59,13.59,13.58,13.58,56600.0,9.7211,9.7211,9.714,9.714,56600.0
2012-01-17 12:20:00,13.58,13.58,13.57,13.58,11900.0,9.714,9.714,9.7068,9.714,11900.0
2012-01-17 12:25:00,13.57,13.58,13.56,13.57,75900.0,9.7068,9.714,9.6997,9.7068,75900.0
2012-01-17 12:30:00,13.58,13.58,13.56,13.57,49400.0,9.714,9.714,9.6997,9.7068,49400.0
2012-01-17 12:35:00,13.56,13.58,13.55,13.58,180700.0,9.6997,9.714,9.6925,9.714,180700.0
2012-01-17 12:40:00,13.58,13.58,13.57,13.58,55000.0,9.714,9.714,9.7068,9.714,55000.0
2012-01-17 12:45:00,13.58,13.58,13.57,13.58,22500.0,9.714,9.714,9.7068,9.714,22500.0
2012-01-17 12:50:00,13.58,13.58,13.57,13.58,25900.0,9.714,9.714,9.7068,9.714,25900.0
2012-01-17 12:55:00,13.58,13.59,13.57,13.59,36500.0,9.714,9.7211,9.7068,9.7211,36500.0
2012-01-17 13:00:00,13.59,13.6,13.58,13.59,65000.0,9.7211,9.7283,9.714,9.7211,65000.0
2012-01-17 13:05:00,13.59,13.59,13.58,13.59,17800.0,9.7211,9.7211,9.714,9.7211,17800.0
2012-01-17 13:10:00,13.59,13.6,13.58,13.6,21900.0,9.7211,9.7283,9.714,9.7283,21900.0
2012-01-17 13:15:00,13.6,13.61,13.6,13.61,52600.0,9.7283,9.7354,9.7283,9.7354,52600.0
2012-01-17 13:20:00,13.61,13.61,13.59,13.6,48400.0,9.7354,9.7354,9.7211,9.7283,48400.0
2012-01-17 13:25:00,13.6,13.6,13.59,13.6,12500.0,9.7283,9.7283,9.7211,9.7283,12500.0
2012-01-17 13:30:00,13.59,13.6,13.57,13.57,67300.0,9.7211,9.7283,9.7068,9.7068,67300.0
2012-01-17 13:35:00,13.57,13.58,13.56,13.58,72100.0,9.7068,9.714,9.6997,9.714,72100.0
2012-01-17 13:40:00,13.58,13.59,13.57,13.58,98100.0,9.714,9.7211,9.7068,9.714,98100.0
2012-01-17 13:45:00,13.58,13.58,13.57,13.58,22500.0,9.714,9.714,9.7068,9.714,22500.0
2012-01-17 13:50:00,13.58,13.6,13.57,13.59,171200.0,9.714,9.7283,9.7068,9.7211,171200.0
2012-01-17 13:55:00,13.59,13.6,13.59,13.6,20400.0,9.7211,9.7283,9.7211,9.7283,20400.0
2012-01-17 14:00:00,13.59,13.6,13.59,13.6,22800.0,9.7211,9.7283,9.7211,9.7283,22800.0
2012-01-17 14:05:00,13.6,13.6,13.59,13.6,29400.0,9.7283,9.7283,9.7211,9.7283,29400.0
2012-01-17 14:10:00,13.6,13.6,13.59,13.6,24100.0,9.7283,9.7283,9.7211,9.7283,24100.0
2012-01-17 14:15:00,13.6,13.6,13.59,13.59,55300.0,9.7283,9.7283,9.7211,9.7211,55300.0
2012-01-17 14:20:00,13.6,13.6,13.59,13.6,29000.0,9.7283,9.7283,9.7211,9.7283,29000.0
2012-01-17 14:25:00,13.6,13.6,13.58,13.58,110000.0,9.7283,9.7283,9.714,9.714,110000.0
2012-01-17 14:30:00,13.57,13.58,13.55,13.55,64100.0,9.7068,9.714,9.6925,9.6925,64100.0
2012-01-17 14:35:00,13.55,13.56,13.54,13.54,33300.0,9.6925,9.6997,9.6853,9.6853,33300.0
2012-01-17 14:40:00,13.54,13.54,13.52,13.53,205400.0,9.6853,9.6853,9.671,9.6782,205400.0
2012-01-17 14:45:00,13.52,13.53,13.5,13.5,77700.0,9.671,9.6782,9.6567,9.6567,77700.0
2012-01-17 14:50:00,13.51,13.51,13.49,13.5,432900.0,9.6639,9.6639,9.6496,9.6567,432900.0
2012-01-17 14:55:00,13.5,13.5,13.49,13.49,147500.0,9.6567,9.6567,9.6496,9.6496,147500.0
2012-01-17 15:00:00,13.49,13.5,13.48,13.49,136700.0,9.6496,9.6567,9.6424,9.6496,136700.0
2012-01-17 15:05:00,13.48,13.49,13.44,13.45,214000.0,9.6424,9.6496,9.6138,9.621,214000.0
2012-01-17 15:10:00,13.44,13.46,13.43,13.46,131400.0,9.6138,9.6281,9.6067,9.6281,131400.0
2012-01-17 15:15:00,13.46,13.46,13.45,13.46,46100.0,9.6281,9.6281,9.621,9.6281,46100.0
2012-01-17 15:20:00,13.46,13.49,13.45,13.49,88400.0,9.6281,9.6496,9.621,9.6496,88400.0
2012-01-17 15:25:00,13.49,13.49,13.48,13.49,37300.0,9.6496,9.6496,9.6424,9.6496,37300.0
2012-01-17 15:30:00,13.49,13.51,13.48,13.51,100900.0,9.6496,9.6639,9.6424,9.6639,100900.0
2012-01-17 15:35:00,13.51,13.52,13.48,13.51,495900.0,9.6639,9.671,9.6424,9.6639,495900.0
2012-01-17 15:40:00,13.51,13.52,13.5,13.5,171200.0,9.6639,9.671,9.6567,9.6567,171200.0
2012-01-17 15:45:00,13.5,13.51,13.47,13.48,236100.0,9.6567,9.6639,9.6353,9.6424,236100.0
2012-01-17 15:50:00,13.49,13.49,13.45,13.47,274800.0,9.6496,9.6496,9.621,9.6353,274800.0
2012-01-17 15:55:00,13.46,13.48,13.46,13.47,392300.0,9.6281,9.6424,9.6281,9.6353,392300.0
2012-01-18 09:30:00,13.62,13.89,13.62,13.79,857300.0,9.7426,9.9357,9.7426,9.8642,857300.0
2012-01-18 09:35:00,13.8,13.89,13.78,13.86,453200.0,9.8713,9.9357,9.857,9.9142,453200.0
2012-01-18 09:40:00,13.87,13.88,13.83,13.85,379000.0,9.9214,9.9286,9.8928,9.9071,379000.0
2012-01-18 09:45:00,13.85,13.87,13.78,13.8,287300.0,9.9071,9.9214,9.857,9.8713,287300.0
2012-01-18 09:50:00,13.8,13.88,13.79,13.88,186800.0,9.8713,9.9286,9.8642,9.9286,186800.0
2012-01-18 09:55:00,13.88,13.93,13.87,13.91,171000.0,9.9286,9.9643,9.9214,9.95,171000.0
2012-01-18 10:00:00,13.91,13.94,13.84,13.88,347000.0,9.95,9.9715,9.8999,9.9286,347000.0
2012-01-18 10:05:00,13.89,13.89,13.86,13.87,141400.0,9.9357,9.9357,9.9142,9.9214,141400.0
2012-01-18 10:10:00,13.87,13.87,13.81,13.82,138300.0,9.9214,9.9214,9.8785,9.8856,138300.0
2012-01-18 10:15:00,13.82,13.83,13.79,13.79,294400.0,9.8856,9.8928,9.8642,9.8642,294400.0
2012-01-18 10:20:00,13.8,13.85,13.79,13.84,251300.0,9.8713,9.9071,9.8642,9.8999,251300.0
2012-01-18 10:25:00,13.84,13.88,13.83,13.86,127000.0,9.8999,9.9286,9.8928,9.9142,127000.0
2012-01-18 10:30:00,13.86,13.88,13.85,13.86,128900.0,9.9142,9.9286,9.9071,9.9142,128900.0
2012-01-18 10:35:00,13.86,13.88,13.84,13.87,338600.0,9.9142,9.9286,9.8999,9.9214,338600.0
2012-01-18 10:40:00,13.88,13.9,13.86,13.89,266500.0,9.9286,9.9429,9.9142,9.9357,266500.0
2012-01-18 10:45:00,13.9,13.9,13.86,13.86,96300.0,9.9429,9.9429,9.9142,9.9142,96300.0
2012-01-18 10:50:00,13.86,13.91,13.86,13.91,153000.0,9.9142,9.95,9.9142,9.95,153000.0
2012-01-18 10:55:00,13.91,13.92,13.87,13.88,100800.0,9.95,9.9572,9.9214,9.9286,100800.0
2012-01-18 11:00:00,13.87,13.9,13.85,13.86,598000.0,9.9214,9.9429,9.9071,9.9142,598000.0
2012-01-18 11:05:00,13.86,13.86,13.84,13.84,49400.0,9.9142,9.9142,9.8999,9.8999,49400.0
2012-01-18 11:10:00,13.84,13.85,13.83,13.84,111400.0,9.8999,9.9071,9.8928,9.8999,111400.0
2012-01-18 11:15:00,13.84,13.85,13.81,13.82,141900.0,9.8999,9.9071,9.8785,9.8856,141900.0
2012-01-18 11:20:00,13.81,13.85,13.81,13.84,176400.0,9.8785,9.9071,9.8785,9.8999,176400.0
2012-01-18 11:25:00,13.84,13.84,13.8,13.8,177500.0,9.8999,9.8999,9.8713,9.8713,177500.0
2012-01-18 11:30:00,13.8,13.81,13.8,13.8,55300.0,9.8713,9.8785,9.8713,9.8713,55300.0
2012-01-18 11:35:00,13.8,13.8,13.76,13.76,64800.0,9.8713,9.8713,9.8427,9.8427,64800.0
2012-01-18 11:40:00,13.76,13.81,13.76,13.81,54300.0,9.8427,9.8785,9.8427,9.8785,54300.0
2012-01-18 11:45:00,13.81,13.81,13.76,13.77,129000.0,9.8785,9.8785,9.8427,9.8499,129000.0
2012-01-18 11:50:00,13.76,13.81,13.75,13.79,117200.0,9.8427,9.8785,9.8356,9.8642,117200.0
2012-01-18 11:55:00,13.79,13.81,13.79,13.81,41800.0,9.8642,9.8785,9.8642,9.8785,41800.0
2012-01-18 12:00:00,13.81,13.81,13.78,13.78,78400.0,9.8785,9.8785,9.857,9.857,78400.0
2012-01-18 12:05:00,13.79,13.82,13.78,13.79,78500.0,9.8642,9.8856,9.857,9.8642,78500.0
2012-01-18 12:10:00,13.79,13.82,13.79,13.81,206800.0,9.8642,9.8856,9.8642,9.8785,206800.0
2012-01-18 12:15:00,13.81,13.82,13.8,13.81,99700.0,9.8785,9.8856,9.8713,9.8785,99700.0
2012-01-18 12:20:00,13.8,13.83,13.8,13.83,83900.0,9.8713,9.8928,9.8713,9.8928,83900.0
2012-01-18 12:25:00,13.83,13.84,13.82,13.83,174900.0,9.8928,9.8999,9.8856,9.8928,174900.0
2012-01-18 12:30:00,13.83,13.83,13.82,13.83,69500.0,9.8928,9.8928,9.8856,9.8928,69500.0
2012-01-18 12:35:00,13.83,13.84,13.82,13.83,87600.0,9.8928,9.8999,9.8856,9.8928,87600.0
2012-01-18 12:40:00,13.83,13.84,13.82,13.83,120300.0,9.8928,9.8999,9.8856,9.8928,120300.0
2012-01-18 12:45:00,13.83,13.85,13.82,13.85,97100.0,9.8928,9.9071,9.8856,9.9071,97100.0
2012-01-18 12:50:00,13.85,13.85,13.83,13.83,176000.0,9.9071,9.9071,9.8928,9.8928,176000.0
2012-01-18 12:55:00,13.83,13.85,13.82,13.85,97800.0,9.8928,9.9071,9.8856,9.9071,97800.0
2012-01-18 13:00:00,13.85,13.85,13.83,13.84,60600.0,9.9071,9.9071,9.8928,9.8999,60600.0
2012-01-18 13:05:00,13.84,13.84,13.82,13.83,138800.0,9.8999,9.8999,9.8856,9.8928,138800.0
2012-01-18 13:10:00,13.83,13.84,13.82,13.83,47300.0,9.8928,9.8999,9.8856,9.8928,47300.0
2012-01-18 13:15:00,13.83,13.84,13.81,13.82,38800.0,9.8928,9.8999,9.8785,9.8856,38800.0
2012-01-18 13:20:00,13.82,13.82,13.81,13.82,19700.0,9.8856,9.8856,9.8785,9.8856,19700.0
2012-01-18 13:25:00,13.82,13.85,13.79,13.83,424700.0,9.8856,9.9071,9.8642,9.8928,424700.0
2012-01-18 13:30:00,13.84,13.85,13.83,13.85,139000.0,9.8999,9.9071,9.8928,9.9071,139000.0
2012-01-18 13:35:00,13.85,13.85,13.83,13.84,56200.0,9.9071,9.9071,9.8928,9.8999,56200.0
2012-01-18 13:40:00,13.83,13.84,13.82,13.82,54300.0,9.8928,9.8999,9.8856,9.8856,54300.0
2012-01-18 13:45:00,13.83,13.84,13.83,13.84,94900.0,9.8928,9.8999,9.8928,9.8999,94900.0
2012-01-18 13:50:00,13.83,13.84,13.82,13.83,31300.0,9.8928,9.8999,9.8856,9.8928,31300.0
2012-01-18 13:55:00,13.83,13.84,13.82,13.84,45300.0,9.8928,9.8999,9.8856,9.8999,45300.0
2012-01-18 14:00:00,13.84,13.86,13.83,13.84,117500.0,9.8999,9.9142,9.8928,9.8999,117500.0
2012-01-18 14:05:00,13.83,13.84,13.82,13.84,54000.0,9.8928,9.8999,9.8856,9.8999,54000.0
2012-01-18 14:10:00,13.84,13.84,13.83,13.84,46400.0,9.8999,9.8999,9.8928,9.8999,46400.0
2012-01-18 14:15:00,13.84,13.84,13.82,13.84,79800.0,9.8999,9.8999,9.8856,9.8999,79800.0
2012-01-18 14:20:00,13.83,13.84,13.8,13.8,89600.0,9.8928,9.8999,9.8713,9.8713,89600.0
2012-01-18 14:25:00,13.8,13.82,13.79,13.82,212600.0,9.8713,9.8856,9.8642,9.8856,212600.0
2012-01-18 14:30:00,13.83,13.83,13.8,13.81,122500.0,9.8928,9.8928,9.8713,9.8785,122500.0
2012-01-18 14:35:00,13.8,13.81,13.8,13.81,32500.0,9.8713,9.8785,9.8713,9.8785,32500.0
2012-01-18 14:40:00,13.81,13.83,13.8,13.83,96800.0,9.8785,9.8928,9.8713,9.8928,96800.0
2012-01-18 14:45:00,13.83,13.84,13.82,13.84,143200.0,9.8928,9.8999,9.8856,9.8999,143200.0
2012-01-18 14:50:00,13.84,13.84,13.83,13.83,51600.0,9.8999,9.8999,9.8928,9.8928,51600.0
2012-01-18 14:55:00,13.84,13.85,13.83,13.84,141900.0,9.8999,9.9071,9.8928,9.8999,141900.0
2012-01-18 15:00:00,13.84,13.85,13.83,13.84,79800.0,9.8999,9.9071,9.8928,9.8999,79800.0
2012-01-18 15:05:00,13.84,13.84,13.82,13.82,103100.0,9.8999,9.8999,9.8856,9.8856,103100.0
2012-01-18 15:10:00,13.83,13.84,13.82,13.84,134400.0,9.8928,9.8999,9.8856,9.8999,134400.0
2012-01-18 15:15:00,13.84,13.84,13.79,13.82,358300.0,9.8999,9.8999,9.8642,9.8856,358300.0
2012-01-18 15:20:00,13.82,13.83,13.81,13.82,153400.0,9.8856,9.8928,9.8785,9.8856,153400.0
2012-01-18 15:25:00,13.82,13.84,13.81,13.84,49600.0,9.8856,9.8999,9.8785,9.8999,49600.0
2012-01-18 15:30:00,13.84,13.85,13.82,13.84,419300.0,9.8999,9.9071,9.8856,9.8999,419300.0
2012-01-18 15:35:00,13.83,13.84,13.81,13.82,55300.0,9.8928,9.8999,9.8785,9.8856,55300.0
2012-01-18 15:40:00,13.82,13.83,13.81,13.82,200000.0,9.8856,9.8928,9.8785,9.8856,200000.0
2012-01-18 15:45:00,13.82,13.84,13.81,13.81,276400.0,9.8856,9.8999,9.8785,9.8785,276400.0
2012-01-18 15:50:00,13.82,13.83,13.81,13.82,342000.0,9.8856,9.8928,9.8785,9.8856,342000.0
2012-01-18 15:55:00,13.82,13.83,13.8,13.81,700500.0,9.8856,9.8928,9.8713,9.8785,700500.0
2012-01-19 09:30:00,13.88,13.97,13.87,13.95,273900.0,9.9286,9.9929,9.9214,9.9786,273900.0
2012-01-19 09:35:00,13.94,13.96,13.9,13.95,360700.0,9.9715,9.9858,9.9429,9.9786,360700.0
2012-01-19 09:40:00,13.95,13.98,13.93,13.94,161300.0,9.9786,10.0001,9.9643,9.9715,161300.0
2012-01-19 09:45:00,13.94,13.98,13.94,13.96,191800.0,9.9715,10.0001,9.9715,9.9858,191800.0
2012-01-19 09:50:00,13.95,13.99,13.95,13.96,149800.0,9.9786,10.0072,9.9786,9.9858,149800.0
2012-01-19 09:55:00,13.97,13.99,13.96,13.98,267200.0,9.9929,10.0072,9.9858,10.0001,267200.0
2012-01-19 10:00:00,13.97,14.0,13.97,14.0,503500.0,9.9929,10.0144,9.9929,10.0144,503500.0
2012-01-19 10:05:00,14.0,14.07,13.99,14.04,300800.0,10.0144,10.0645,10.0072,10.043,300800.0
2012-01-19 10:10:00,14.04,14.07,14.03,14.03,256300.0,10.043,10.0645,10.0359,10.0359,256300.0
2012-01-19 10:15:00,14.04,14.06,14.04,14.06,94900.0,10.043,10.0573,10.043,10.0573,94900.0
2012-01-19 10:20:00,14.06,14.11,14.06,14.09,215200.0,10.0573,10.0931,10.0573,10.0788,215200.0
2012-01-19 10:25:00,14.09,14.09,14.07,14.09,90300.0,10.0788,10.0788,10.0645,10.0788,90300.0
2012-01-19 10:30:00,14.09,14.1,14.08,14.09,85100.0,10.0788,10.0859,10.0716,10.0788,85100.0
2012-01-19 10:35:00,14.09,14.09,14.07,14.08,67900.0,10.0788,10.0788,10.0645,10.0716,67900.0
2012-01-19 10:40:00,14.09,14.13,14.08,14.12,316100.0,10.0788,10.1074,10.0716,10.1002,316100.0
2012-01-19 10:45:00,14.13,14.14,14.1,14.1,283900.0,10.1074,10.1145,10.0859,10.0859,283900.0
2012-01-19 10:50:00,14.11,14.15,14.1,14.14,178500.0,10.0931,10.1217,10.0859,10.1145,178500.0
2012-01-19 10:55:00,14.14,14.16,14.14,14.15,284000.0,10.1145,10.1288,10.1145,10.1217,284000.0
2012-01-19 11:00:00,14.15,14.17,14.14,14.16,83800.0,10.1217,10.136,10.1145,10.1288,83800.0
2012-01-19 11:05:00,14.17,14.18,14.12,14.15,241900.0,10.136,10.1431,10.1002,10.1217,241900.0
2012-01-19 11:10:00,14.15,14.15,14.14,14.14,53300.0,10.1217,10.1217,10.1145,10.1145,53300.0
2012-01-19 11:15:00,14.15,14.16,14.13,14.15,139500.0,10.1217,10.1288,10.1074,10.1217,139500.0
2012-01-19 11:20:00,14.15,14.19,14.15,14.19,86500.0,10.1217,10.1503,10.1217,10.1503,86500.0
2012-01-19 11:25:00,14.19,14.2,14.15,14.16,189900.0,10.1503,10.1575,10.1217,10.1288,189900.0
2012-01-19 11:30:00,14.15,14.15,14.13,14.14,52400.0,10.1217,10.1217,10.1074,10.1145,52400.0
2012-01-19 11:35:00,14.14,14.14,14.13,14.13,32100.0,10.1145,10.1145,10.1074,10.1074,32100.0
2012-01-19 11:40:00,14.14,14.16,14.13,14.15,85400.0,10.1145,10.1288,10.1074,10.1217,85400.0
2012-01-19 11:45:00,14.15,14.16,14.13,14.14,67500.0,10.1217,10.1288,10.1074,10.1145,67500.0
2012-01-19 11:50:00,14.14,14.15,14.13,14.14,93000.0,10.1145,10.1217,10.1074,10.1145,93000.0
2012-01-19 11:55:00,14.14,14.19,14.14,14.17,155300.0,10.1145,10.1503,10.1145,10.136,155300.0
2012-01-19 12:00:00,14.18,14.2,14.17,14.2,40300.0,10.1431,10.1575,10.136,10.1575,40300.0
2012-01-19 12:05:00,14.2,14.2,14.15,14.15,120600.0,10.1575,10.1575,10.1217,10.1217,120600.0
2012-01-19 12:10:00,14.15,14.18,14.15,14.18,65000.0,10.1217,10.1431,10.1217,10.1431,65000.0
2012-01-19 12:15:00,14.18,14.19,14.17,14.18,40500.0,10.1431,10.1503,10.136,10.1431,40500.0
2012-01-19 12:20:00,14.18,14.19,14.14,14.15,52100.0,10.1431,10.1503,10.1145,10.1217,52100.0
2012-01-19 12:25:00,14.15,14.15,14.14,14.14,13700.0,10.1217,10.1217,10.1145,10.1145,13700.0
2012-01-19 12:30:00,14.15,14.16,14.14,14.15,54500.0,10.1217,10.1288,10.1145,10.1217,54500.0
2012-01-19 12:35:00,14.14,14.15,14.13,14.13,35300.0,10.1145,10.1217,10.1074,10.1074,35300.0
2012-01-19 12:40:00,14.14,14.15,14.13,14.15,55700.0,10.1145,10.1217,10.1074,10.1217,55700.0
2012-01-19 12:45:00,14.15,14.16,14.14,14.16,64700.0,10.1217,10.1288,10.1145,10.1288,64700.0
2012-01-19 12:50:00,14.16,14.18,14.16,14.18,68200.0,10.1288,10.1431,10.1288,10.1431,68200.0
2012-01-19 12:55:00,14.18,14.21,14.17,14.2,203000.0,10.1431,10.1646,10.136,10.1575,203000.0
2012-01-19 13:00:00,14.2,14.21,14.19,14.19,229400.0,10.1575,10.1646,10.1503,10.1503,229400.0
2012-01-19 13:05:00,14.2,14.2,14.18,14.19,136900.0,10.1575,10.1575,10.1431,10.1503,136900.0
2012-01-19 13:10:00,14.19,14.24,14.18,14.24,92500.0,10.1503,10.1861,10.1431,10.1861,92500.0
2012-01-19 13:15:00,14.23,14.24,14.21,14.21,196900.0,10.1789,10.1861,10.1646,10.1646,196900.0
2012-01-19 13:20:00,14.22,14.22,14.19,14.19,110800.0,10.1718,10.1718,10.1503,10.1503,110800.0
2012-01-19 13:25:00,14.19,14.21,14.19,14.21,33200.0,10.1503,10.1646,10.1503,10.1646,33200.0
2012-01-19 13:30:00,14.2,14.21,14.18,14.19,321800.0,10.1575,10.1646,10.1431,10.1503,321800.0
2012-01-19 13:35:00,14.18,14.2,14.16,14.17,89800.0,10.1431,10.1575,10.1288,10.136,89800.0
2012-01-19 13:40:00,14.17,14.19,14.16,14.19,43900.0,10.136,10.1503,10.1288,10.1503,43900.0
2012-01-19 13:45:00,14.18,14.21,14.18,14.2,66200.0,10.1431,10.1646,10.1431,10.1575,66200.0
2012-01-19 13:50:00,14.21,14.21,14.2,14.21,13200.0,10.1646,10.1646,10.1575,10.1646,13200.0
2012-01-19 13:55:00,14.21,14.21,14.16,14.17,272100.0,10.1646,10.1646,10.1288,10.136,272100.0
2012-01-19 14:00:00,14.17,14.18,14.16,14.18,46700.0,10.136,10.1431,10.1288,10.1431,46700.0
2012-01-19 14:05:00,14.17,14.23,14.17,14.22,334500.0,10.136,10.1789,10.136,10.1718,334500.0
2012-01-19 14:10:00,14.22,14.25,14.21,14.23,425000.0,10.1718,10.1932,10.1646,10.1789,425000.0
2012-01-19 14:15:00,14.22,14.24,14.22,14.23,96300.0,10.1718,10.1861,10.1718,10.1789,96300.0
2012-01-19 14:20:00,14.23,14.24,14.21,14.23,165800.0,10.1789,10.1861,10.1646,10.1789,165800.0
2012-01-19 14:25:00,14.22,14.24,14.21,14.23,208300.0,10.1718,10.1861,10.1646,10.1789,208300.0
2012-01-19 14:30:00,14.22,14.23,14.21,14.22,66900.0,10.1718,10.1789,10.1646,10.1718,66900.0
2012-01-19 14:35:00,14.21,14.24,14.21,14.23,261900.0,10.1646,10.1861,10.1646,10.1789,261900.0
2012-01-19 14:40:00,14.22,14.23,14.19,14.2,211000.0,10.1718,10.1789,10.1503,10.1575,211000.0
2012-01-19 14:45:00,14.2,14.21,14.18,14.2,101100.0,10.1575,10.1646,10.1431,10.1575,101100.0
2012-01-19 14:50:00,14.2,14.21,14.18,14.18,178800.0,10.1575,10.1646,10.1431,10.1431,178800.0
2012-01-19 14:55:00,14.19,14.21,14.18,14.2,186300.0,10.1503,10.1646,10.1431,10.1575,186300.0
2012-01-19 15:00:00,14.21,14.23,14.2,14.23,121700.0,10.1646,10.1789,10.1575,10.1789,121700.0
2012-01-19 15:05:00,14.23,14.23,14.22,14.23,56300.0,10.1789,10.1789,10.1718,10.1789,56300.0
2012-01-19 15:10:00,14.23,14.23,14.22,14.22,52100.0,10.1789,10.1789,10.1718,10.1718,52100.0
2012-01-19 15:15:00,14.23,14.23,14.19,14.2,280800.0,10.1789,10.1789,10.1503,10.1575,280800.0
2012-01-19 15:20:00,14.19,14.24,14.19,14.23,303300.0,10.1503,10.1861,10.1503,10.1789,303300.0
2012-01-19 15:25:00,14.23,14.23,14.22,14.22,40600.0,10.1789,10.1789,10.1718,10.1718,40600.0
2012-01-19 15:30:00,14.23,14.23,14.22,14.23,47400.0,10.1789,10.1789,10.1718,10.1789,47400.0
2012-01-19 15:35:00,14.23,14.23,14.21,14.22,126700.0,10.1789,10.1789,10.1646,10.1718,126700.0
2012-01-19 15:40:00,14.22,14.23,14.21,14.23,111500.0,10.1718,10.1789,10.1646,10.1789,111500.0
2012-01-19 15:45:00,14.23,14.24,14.22,14.23,223600.0,10.1789,10.1861,10.1718,10.1789,223600.0
2012-01-19 15:50:00,14.24,14.26,14.23,14.25,563600.0,10.1861,10.2004,10.1789,10.1932,563600.0
2012-01-19 15:55:00,14.25,14.27,14.23,14.25,1140800.0,10.1932,10.2075,10.1789,10.1932,1140800.0
2012-01-20 09:30:00,14.2,14.26,14.2,14.21,225500.0,10.1575,10.2004,10.1575,10.1646,225500.0
2012-01-20 09:35:00,14.21,14.22,14.16,14.17,450000.0,10.1646,10.1718,10.1288,10.136,450000.0
2012-01-20 09:40:00,14.17,14.18,14.09,14.14,300000.0,10.136,10.1431,10.0788,10.1145,300000.0
2012-01-20 09:45:00,14.15,14.15,14.07,14.09,322900.0,10.1217,10.1217,10.0645,10.0788,322900.0
2012-01-20 09:50:00,14.1,14.13,14.09,14.1,406300.0,10.0859,10.1074,10.0788,10.0859,406300.0
2012-01-20 09:55:00,14.09,14.13,14.09,14.13,138100.0,10.0788,10.1074,10.0788,10.1074,138100.0
2012-01-20 10:00:00,14.12,14.13,14.06,14.07,268800.0,10.1002,10.1074,10.0573,10.0645,268800.0
2012-01-20 10:05:00,14.07,14.08,14.05,14.08,85000.0,10.0645,10.0716,10.0502,10.0716,85000.0
2012-01-20 10:10:00,14.07,14.09,14.06,14.09,173800.0,10.0645,10.0788,10.0573,10.0788,173800.0
2012-01-20 10:15:00,14.09,14.11,14.08,14.09,197200.0,10.0788,10.0931,10.0716,10.0788,197200.0
2012-01-20 10:20:00,14.09,14.11,14.08,14.11,202100.0,10.0788,10.0931,10.0716,10.0931,202100.0
2012-01-20 10:25:00,14.11,14.13,14.11,14.13,127400.0,10.0931,10.1074,10.0931,10.1074,127400.0
2012-01-20 10:30:00,14.13,14.17,14.12,14.16,168200.0,10.1074,10.136,10.1002,10.1288,168200.0
2012-01-20 10:35:00,14.16,14.18,14.14,14.15,163200.0,10.1288,10.1431,10.1145,10.1217,163200.0
2012-01-20 10:40:00,14.14,14.15,14.14,14.15,144900.0,10.1145,10.1217,10.1145,10.1217,144900.0
2012-01-20 10:45:00,14.15,14.15,14.13,14.14,85000.0,10.1217,10.1217,10.1074,10.1145,85000.0
2012-01-20 10:50:00,14.14,14.16,14.13,14.16,50700.0,10.1145,10.1288,10.1074,10.1288,50700.0
2012-01-20 10:55:00,14.16,14.19,14.16,14.19,75400.0,10.1288,10.1503,10.1288,10.1503,75400.0
2012-01-20 11:00:00,14.19,14.19,14.15,14.15,110300.0,10.1503,10.1503,10.1217,10.1217,110300.0
2012-01-20 11:05:00,14.15,14.15,14.12,14.12,171900.0,10.1217,10.1217,10.1002,10.1002,171900.0
2012-01-20 11:10:00,14.12,14.13,14.08,14.09,481500.0,10.1002,10.1074,10.0716,10.0788,481500.0
2012-01-20 11:15:00,14.1,14.1,14.09,14.1,103900.0,10.0859,10.0859,10.0788,10.0859,103900.0
2012-01-20 11:20:00,14.1,14.1,14.08,14.09,109000.0,10.0859,10.0859,10.0716,10.0788,109000.0
2012-01-20 11:25:00,14.09,14.09,14.08,14.09,69600.0,10.0788,10.0788,10.0716,10.0788,69600.0
2012-01-20 11:30:00,14.09,14.1,14.09,14.09,39500.0,10.0788,10.0859,10.0788,10.0788,39500.0
2012-01-20 11:35:00,14.1,14.1,14.09,14.09,97800.0,10.0859,10.0859,10.0788,10.0788,97800.0
2012-01-20 11:40:00,14.09,14.11,14.08,14.09,171100.0,10.0788,10.0931,10.0716,10.0788,171100.0
2012-01-20 11:45:00,14.09,14.09,14.08,14.09,53100.0,10.0788,10.0788,10.0716,10.0788,53100.0
2012-01-20 11:50:00,14.1,14.12,14.09,14.12,65000.0,10.0859,10.1002,10.0788,10.1002,65000.0
2012-01-20 11:55:00,14.12,14.12,14.08,14.09,227200.0,10.1002,10.1002,10.0716,10.0788,227200.0
2012-01-20 12:00:00,14.09,14.1,14.07,14.1,254400.0,10.0788,10.0859,10.0645,10.0859,254400.0
2012-01-20 12:05:00,14.1,14.1,14.08,14.09,85000.0,10.0859,10.0859,10.0716,10.0788,85000.0
2012-01-20 12:10:00,14.09,14.1,14.08,14.09,64700.0,10.0788,10.0859,10.0716,10.0788,64700.0
2012-01-20 12:15:00,14.09,14.1,14.07,14.09,114400.0,10.0788,10.0859,10.0645,10.0788,114400.0
2012-01-20 12:20:00,14.09,14.09,14.07,14.08,322100.0,10.0788,10.0788,10.0645,10.0716,322100.0
2012-01-20 12:25:00,14.08,14.08,14.04,14.06,194600.0,10.0716,10.0716,10.043,10.0573,194600.0
2012-01-20 12:30:00,14.06,14.07,14.05,14.07,57900.0,10.0573,10.0645,10.0502,10.0645,57900.0
2012-01-20 12:35:00,14.07,14.07,14.04,14.06,204400.0,10.0645,10.0645,10.043,10.0573,204400.0
2012-01-20 12:40:00,14.06,14.07,14.05,14.07,62600.0,10.0573,10.0645,10.0502,10.0645,62600.0
2012-01-20 12:45:00,14.07,14.07,14.0,14.03,422000.0,10.0645,10.0645,10.0144,10.0359,422000.0
2012-01-20 12:50:00,14.03,14.04,14.02,14.02,65400.0,10.0359,10.043,10.0287,10.0287,65400.0
2012-01-20 12:55:00,14.02,14.03,13.99,14.01,175000.0,10.0287,10.0359,10.0072,10.0215,175000.0
2012-01-20 13:00:00,14.01,14.03,13.99,14.0,193500.0,10.0215,10.0359,10.0072,10.0144,193500.0
2012-01-20 13:05:00,14.0,14.03,13.99,14.02,104700.0,10.0144,10.0359,10.0072,10.0287,104700.0
2012-01-20 13:10:00,14.02,14.02,14.01,14.02,11300.0,10.0287,10.0287,10.0215,10.0287,11300.0
2012-01-20 13:15:00,14.02,14.02,14.01,14.01,50100.0,10.0287,10.0287,10.0215,10.0215,50100.0
2012-01-20 13:20:00,14.02,14.03,14.01,14.03,82900.0,10.0287,10.0359,10.0215,10.0359,82900.0
2012-01-20 13:25:00,14.03,14.04,14.02,14.03,48900.0,10.0359,10.043,10.0287,10.0359,48900.0
2012-01-20 13:30:00,14.04,14.04,14.01,14.02,149200.0,10.043,10.043,10.0215,10.0287,149200.0
2012-01-20 13:35:00,14.02,14.04,14.01,14.03,90100.0,10.0287,10.043,10.0215,10.0359,90100.0
2012-01-20 13:40:00,14.03,14.04,14.01,14.03,253600.0,10.0359,10.043,10.0215,10.0359,253600.0
2012-01-20 13:45:00,14.04,14.04,14.03,14.04,32600.0,10.043,10.043,10.0359,10.043,32600.0
2012-01-20 13:50:00,14.04,14.04,14.02,14.02,51400.0,10.043,10.043,10.0287,10.0287,51400.0
2012-01-20 13:55:00,14.02,14.03,14.01,14.02,80100.0,10.0287,10.0359,10.0215,10.0287,80100.0
2012-01-20 14:00:00,14.02,14.02,14.01,14.01,77800.0,10.0287,10.0287,10.0215,10.0215,77800.0
2012-01-20 14:05:00,14.01,14.02,14.01,14.02,122000.0,10.0215,10.0287,10.0215,10.0287,122000.0
2012-01-20 14:10:00,14.02,14.03,14.01,14.02,107400.0,10.0287,10.0359,10.0215,10.0287,107400.0
2012-01-20 14:15:00,14.01,14.02,13.97,13.98,78300.0,10.0215,10.0287,9.9929,10.0001,78300.0
2012-01-20 14:20:00,13.98,13.99,13.97,13.99,96200.0,10.0001,10.0072,9.9929,10.0072,96200.0
2012-01-20 14:25:00,13.99,13.99,13.97,13.99,117300.0,10.0072,10.0072,9.9929,10.0072,117300.0
2012-01-20 14:30:00,13.99,13.99,13.97,13.98,118100.0,10.0072,10.0072,9.9929,10.0001,118100.0
2012-01-20 14:35:00,13.97,13.98,13.96,13.97,127800.0,9.9929,10.0001,9.9858,9.9929,127800.0
2012-01-20 14:40:00,13.97,14.0,13.97,13.99,112500.0,9.9929,10.0144,9.9929,10.0072,112500.0
2012-01-20 14:45:00,14.0,14.0,13.98,13.99,81400.0,10.0144,10.0144,10.0001,10.0072,81400.0
2012-01-20 14:50:00,13.99,14.0,13.98,14.0,76400.0,10.0072,10.0144,10.0001,10.0144,76400.0
2012-01-20 14:55:00,14.0,14.0,13.99,13.99,27800.0,10.0144,10.0144,10.0072,10.0072,27800.0
2012-01-20 15:00:00,14.0,14.0,13.99,14.0,120900.0,10.0144,10.0144,10.0072,10.0144,120900.0
2012-01-20 15:05:00,14.0,14.0,13.99,14.0,120600.0,10.0144,10.0144,10.0072,10.0144,120600.0
2012-01-20 15:10:00,13.99,14.01,13.99,14.01,80200.0,10.0072,10.0215,10.0072,10.0215,80200.0
2012-01-20 15:15:00,14.01,14.01,14.0,14.01,63400.0,10.0215,10.0215,10.0144,10.0215,63400.0
2012-01-20 15:20:00,14.01,14.01,13.99,14.0,97400.0,10.0215,10.0215,10.0072,10.0144,97400.0
2012-01-20 15:25:00,14.0,14.01,13.99,14.0,98400.0,10.0144,10.0215,10.0072,10.0144,98400.0
2012-01-20 15:30:00,14.0,14.02,14.0,14.02,154200.0,10.0144,10.0287,10.0144,10.0287,154200.0
2012-01-20 15:35:00,14.01,14.02,14.0,14.0,133800.0,10.0215,10.0287,10.0144,10.0144,133800.0
2012-01-20 15:40:00,14.01,14.01,13.96,13.96,310600.0,10.0215,10.0215,9.9858,9.9858,310600.0
2012-01-20 15:45:00,13.96,13.98,13.95,13.97,269400.0,9.9858,10.0001,9.9786,9.9929,269400.0
2012-01-20 15:50:00,13.98,13.98,13.95,13.96,455700.0,10.0001,10.0001,9.9786,9.9858,455700.0
2012-01-20 15:55:00,13.96,13.98,13.95,13.98,637900.0,9.9858,10.0001,9.9786,10.0001,637900.0
2012-01-23 09:30:00,14.02,14.07,13.97,13.99,190500.0,10.0287,10.0645,9.9929,10.0072,190500.0
2012-01-23 09:35:00,13.98,13.98,13.88,13.89,305500.0,10.0001,10.0001,9.9286,9.9357,305500.0
2012-01-23 09:40:00,13.9,13.96,13.89,13.95,233600.0,9.9429,9.9858,9.9357,9.9786,233600.0
2012-01-23 09:45:00,13.95,13.99,13.92,13.95,230700.0,9.9786,10.0072,9.9572,9.9786,230700.0
2012-01-23 09:50:00,13.96,14.03,13.96,13.98,226000.0,9.9858,10.0359,9.9858,10.0001,226000.0
2012-01-23 09:55:00,13.98,14.04,13.98,14.02,128700.0,10.0001,10.043,10.0001,10.0287,128700.0
2012-01-23 10:00:00,14.03,14.07,14.02,14.06,114500.0,10.0359,10.0645,10.0287,10.0573,114500.0
2012-01-23 10:05:00,14.07,14.09,14.03,14.03,247500.0,10.0645,10.0788,10.0359,10.0359,247500.0
2012-01-23 10:10:00,14.04,14.06,14.04,14.05,171900.0,10.043,10.0573,10.043,10.0502,171900.0
2012-01-23 10:15:00,14.05,14.08,14.04,14.07,165000.0,10.0502,10.0716,10.043,10.0645,165000.0
2012-01-23 10:20:00,14.06,14.08,14.04,14.06,191100.0,10.0573,10.0716,10.043,10.0573,191100.0
2012-01-23 10:25:00,14.06,14.09,14.05,14.08,224200.0,10.0573,10.0788,10.0502,10.0716,224200.0
2012-01-23 10:30:00,14.08,14.11,14.06,14.1,202500.0,10.0716,10.0931,10.0573,10.0859,202500.0
2012-01-23 10:35:00,14.11,14.15,14.1,14.15,178900.0,10.0931,10.1217,10.0859,10.1217,178900.0
2012-01-23 10:40:00,14.15,14.15,14.1,14.12,204800.0,10.1217,10.1217,10.0859,10.1002,204800.0
2012-01-23 10:45:00,14.11,14.13,14.11,14.12,78800.0,10.0931,10.1074,10.0931,10.1002,78800.0
2012-01-23 10:50:00,14.13,14.14,14.11,14.14,135800.0,10.1074,10.1145,10.0931,10.1145,135800.0
2012-01-23 10:55:00,14.14,14.15,14.11,14.12,131000.0,10.1145,10.1217,10.0931,10.1002,131000.0
2012-01-23 11:00:00,14.12,14.15,14.11,14.14,134100.0,10.1002,10.1217,10.0931,10.1145,134100.0
2012-01-23 11:05:00,14.14,14.14,14.09,14.11,143500.0,10.1145,10.1145,10.0788,10.0931,143500.0
2012-01-23 11:10:00,14.12,14.12,14.08,14.09,189100.0,10.1002,10.1002,10.0716,10.0788,189100.0
2012-01-23 11:15:00,14.08,14.09,14.07,14.07,57200.0,10.0716,10.0788,10.0645,10.0645,57200.0
2012-01-23 11:20:00,14.07,14.09,14.07,14.09,94700.0,10.0645,10.0788,10.0645,10.0788,94700.0
2012-01-23 11:25:00,14.08,14.11,14.06,14.11,169500.0,10.0716,10.0931,10.0573,10.0931,169500.0
2012-01-23 11:30:00,14.11,14.12,14.1,14.12,78000.0,10.0931,10.1002,10.0859,10.1002,78000.0
2012-01-23 11:35:00,14.12,14.12,14.08,14.09,98200.0,10.1002,10.1002,10.0716,10.0788,98200.0
2012-01-23 11:40:00,14.08,14.1,14.08,14.1,118200.0,10.0716,10.0859,10.0716,10.0859,118200.0
2012-01-23 11:45:00,14.09,14.1,14.09,14.1,68200.0,10.0788,10.0859,10.0788,10.0859,68200.0
2012-01-23 11:50:00,14.1,14.11,14.09,14.1,59600.0,10.0859,10.0931,10.0788,10.0859,59600.0
2012-01-23 11:55:00,14.1,14.11,14.07,14.07,101600.0,10.0859,10.0931,10.0645,10.0645,101600.0
2012-01-23 12:00:00,14.07,14.09,14.02,14.03,169700.0,10.0645,10.0788,10.0287,10.0359,169700.0
2012-01-23 12:05:00,14.04,14.04,14.01,14.03,197800.0,10.043,10.043,10.0215,10.0359,197800.0
2012-01-23 12:10:00,14.02,14.04,14.02,14.02,62700.0,10.0287,10.043,10.0287,10.0287,62700.0
2012-01-23 12:15:00,14.03,14.03,13.99,14.03,103400.0,10.0359,10.0359,10.0072,10.0359,103400.0
2012-01-23 12:20:00,14.02,14.03,14.01,14.01,31300.0,10.0287,10.0359,10.0215,10.0215,31300.0
2012-01-23 12:25:00,14.02,14.02,13.99,13.99,84400.0,10.0287,10.0287,10.0072,10.0072,84400.0
2012-01-23 12:30:00,14.0,14.0,13.96,13.98,98400.0,10.0144,10.0144,9.9858,10.0001,98400.0
2012-01-23 12:35:00,13.99,14.0,13.98,13.99,31700.0,10.0072,10.0144,10.0001,10.0072,31700.0
2012-01-23 12:40:00,14.0,14.0,13.98,13.99,65000.0,10.0144,10.0144,10.0001,10.0072,65000.0
2012-01-23 12:45:00,13.99,14.0,13.97,13.97,47300.0,10.0072,10.0144,9.9929,9.9929,47300.0
2012-01-23 12:50:00,13.97,13.98,13.94,13.97,80200.0,9.9929,10.0001,9.9715,9.9929,80200.0
2012-01-23 12:55:00,13.97,13.97,13.94,13.96,133300.0,9.9929,9.9929,9.9715,9.9858,133300.0
2012-01-23 13:00:00,13.96,13.98,13.96,13.98,80800.0,9.9858,10.0001,9.9858,10.0001,80800.0
2012-01-23 13:05:00,13.98,14.0,13.97,14.0,88000.0,10.0001,10.0144,9.9929,10.0144,88000.0
2012-01-23 13:10:00,14.0,14.0,13.99,14.0,14700.0,10.0144,10.0144,10.0072,10.0144,14700.0
2012-01-23 13:15:00,13.99,14.0,13.98,13.98,47000.0,10.0072,10.0144,10.0001,10.0001,47000.0
2012-01-23 13:20:00,13.99,14.0,13.98,14.0,26900.0,10.0072,10.0144,10.0001,10.0144,26900.0
2012-01-23 13:25:00,14.0,14.0,13.99,14.0,60000.0,10.0144,10.0144,10.0072,10.0144,60000.0
2012-01-23 13:30:00,13.99,14.01,13.99,14.01,67500.0,10.0072,10.0215,10.0072,10.0215,67500.0
2012-01-23 13:35:00,14.01,14.02,13.96,13.96,153400.0,10.0215,10.0287,9.9858,9.9858,153400.0
2012-01-23 13:40:00,13.96,13.98,13.96,13.96,152400.0,9.9858,10.0001,9.9858,9.9858,152400.0
2012-01-23 13:45:00,13.96,13.97,13.93,13.95,141400.0,9.9858,9.9929,9.9643,9.9786,141400.0
2012-01-23 13:50:00,13.96,13.98,13.94,13.96,361100.0,9.9858,10.0001,9.9715,9.9858,361100.0
2012-01-23 13:55:00,13.97,13.98,13.95,13.96,186600.0,9.9929,10.0001,9.9786,9.9858,186600.0
2012-01-23 14:00:00,13.97,13.97,13.96,13.96,27300.0,9.9929,9.9929,9.9858,9.9858,27300.0
2012-01-23 14:05:00,13.96,13.98,13.96,13.98,50400.0,9.9858,10.0001,9.9858,10.0001,50400.0
2012-01-23 14:10:00,13.98,13.99,13.94,13.96,236000.0,10.0001,10.0072,9.9715,9.9858,236000.0
2012-01-23 14:15:00,13.96,13.97,13.96,13.96,27600.0,9.9858,9.9929,9.9858,9.9858,27600.0
2012-01-23 14:20:00,13.96,13.97,13.96,13.97,27700.0,9.9858,9.9929,9.9858,9.9929,27700.0
2012-01-23 14:25:00,13.96,13.97,13.96,13.96,17100.0,9.9858,9.9929,9.9858,9.9858,17100.0
2012-01-23 14:30:00,13.96,13.97,13.94,13.94,58200.0,9.9858,9.9929,9.9715,9.9715,58200.0
2012-01-23 14:35:00,13.95,13.95,13.93,13.93,30500.0,9.9786,9.9786,9.9643,9.9643,30500.0
2012-01-23 14:40:00,13.93,13.94,13.92,13.94,72000.0,9.9643,9.9715,9.9572,9.9715,72000.0
2012-01-23 14:45:00,13.94,13.94,13.9,13.92,106800.0,9.9715,9.9715,9.9429,9.9572,106800.0
2012-01-23 14:50:00,13.93,13.93,13.9,13.9,69000.0,9.9643,9.9643,9.9429,9.9429,69000.0
2012-01-23 14:55:00,13.9,13.96,13.9,13.96,93000.0,9.9429,9.9858,9.9429,9.9858,93000.0
2012-01-23 15:00:00,13.96,13.96,13.93,13.94,54900.0,9.9858,9.9858,9.9643,9.9715,54900.0
2012-01-23 15:05:00,13.94,13.96,13.93,13.94,110000.0,9.9715,9.9858,9.9643,9.9715,110000.0
2012-01-23 15:10:00,13.93,13.95,13.93,13.94,45200.0,9.9643,9.9786,9.9643,9.9715,45200.0
2012-01-23 15:15:00,13.94,13.95,13.94,13.95,36700.0,9.9715,9.9786,9.9715,9.9786,36700.0
2012-01-23 15:20:00,13.95,13.99,13.94,13.98,122500.0,9.9786,10.0072,9.9715,10.0001,122500.0
2012-01-23 15:25:00,13.98,13.99,13.97,13.98,121400.0,10.0001,10.0072,9.9929,10.0001,121400.0
2012-01-23 15:30:00,13.99,14.0,13.99,14.0,53900.0,10.0072,10.0144,10.0072,10.0144,53900.0
2012-01-23 15:35:00,14.0,14.0,13.96,13.96,199900.0,10.0144,10.0144,9.9858,9.9858,199900.0
2012-01-23 15:40:00,13.96,13.98,13.96,13.98,51200.0,9.9858,10.0001,9.9858,10.0001,51200.0
2012-01-23 15:45:00,13.98,14.01,13.98,14.0,117200.0,10.0001,10.0215,10.0001,10.0144,117200.0
2012-01-23 15:50:00,14.0,14.02,14.0,14.02,180500.0,10.0144,10.0287,10.0144,10.0287,180500.0
2012-01-23 15:55:00,14.02,14.02,14.0,14.0,352800.0,10.0287,10.0287,10.0144,10.0144,352800.0
2012-01-24 09:30:00,13.89,13.96,13.89,13.93,130500.0,9.9357,9.9858,9.9357,9.9643,130500.0
2012-01-24 09:35:00,13.93,13.97,13.89,13.92,244400.0,9.9643,9.9929,9.9357,9.9572,244400.0
2012-01-24 09:40:00,13.93,13.93,13.87,13.9,196000.0,9.9643,9.9643,9.9214,9.9429,196000.0
2012-01-24 09:45:00,13.9,13.9,13.85,13.87,145700.0,9.9429,9.9429,9.9071,9.9214,145700.0
2012-01-24 09:50:00,13.87,13.88,13.85,13.87,81900.0,9.9214,9.9286,9.9071,9.9214,81900.0
2012-01-24 09:55:00,13.88,13.89,13.87,13.87,178000.0,9.9286,9.9357,9.9214,9.9214,178000.0
2012-01-24 10:00:00,13.87,13.92,13.86,13.91,388900.0,9.9214,9.9572,9.9142,9.95,388900.0
2012-01-24 10:05:00,13.91,13.92,13.9,13.91,142200.0,9.95,9.9572,9.9429,9.95,142200.0
2012-01-24 10:10:00,13.92,13.93,13.91,13.93,217800.0,9.9572,9.9643,9.95,9.9643,217800.0
2012-01-24 10:15:00,13.92,13.94,13.91,13.91,115200.0,9.9572,9.9715,9.95,9.95,115200.0
2012-01-24 10:20:00,13.91,13.93,13.91,13.93,74500.0,9.95,9.9643,9.95,9.9643,74500.0
2012-01-24 10:25:00,13.93,13.93,13.9,13.91,349600.0,9.9643,9.9643,9.9429,9.95,349600.0
2012-01-24 10:30:00,13.91,13.98,13.91,13.96,202700.0,9.95,10.0001,9.95,9.9858,202700.0
2012-01-24 10:35:00,13.96,14.01,13.96,14.0,153900.0,9.9858,10.0215,9.9858,10.0144,153900.0
2012-01-24 10:40:00,14.0,14.04,14.0,14.03,125400.0,10.0144,10.043,10.0144,10.0359,125400.0
2012-01-24 10:45:00,14.03,14.04,14.02,14.03,83100.0,10.0359,10.043,10.0287,10.0359,83100.0
2012-01-24 10:50:00,14.03,14.03,14.01,14.03,61300.0,10.0359,10.0359,10.0215,10.0359,61300.0
2012-01-24 10:55:00,14.02,14.02,13.99,14.0,178200.0,10.0287,10.0287,10.0072,10.0144,178200.0
2012-01-24 11:00:00,14.01,14.01,13.98,13.98,62900.0,10.0215,10.0215,10.0001,10.0001,62900.0
2012-01-24 11:05:00,13.98,13.98,13.97,13.97,30000.0,10.0001,10.0001,9.9929,9.9929,30000.0
2012-01-24 11:10:00,13.97,14.01,13.97,13.99,134500.0,9.9929,10.0215,9.9929,10.0072,134500.0
2012-01-24 11:15:00,13.99,14.01,13.98,14.0,124600.0,10.0072,10.0215,10.0001,10.0144,124600.0
2012-01-24 11:20:00,14.0,14.01,13.99,14.0,52000.0,10.0144,10.0215,10.0072,10.0144,52000.0
2012-01-24 11:25:00,14.01,14.02,14.01,14.02,51700.0,10.0215,10.0287,10.0215,10.0287,51700.0
2012-01-24 11:30:00,14.02,14.02,13.99,14.0,83000.0,10.0287,10.0287,10.0072,10.0144,83000.0
2012-01-24 11:35:00,13.99,14.0,13.97,13.97,50400.0,10.0072,10.0144,9.9929,9.9929,50400.0
2012-01-24 11:40:00,13.98,13.98,13.97,13.98,21100.0,10.0001,10.0001,9.9929,10.0001,21100.0
2012-01-24 11:45:00,13.97,13.98,13.95,13.96,65000.0,9.9929,10.0001,9.9786,9.9858,65000.0
2012-01-24 11:50:00,13.96,13.97,13.95,13.96,151500.0,9.9858,9.9929,9.9786,9.9858,151500.0
2012-01-24 11:55:00,13.95,13.96,13.95,13.95,17800.0,9.9786,9.9858,9.9786,9.9786,17800.0
2012-01-24 12:00:00,13.95,13.97,13.95,13.97,96600.0,9.9786,9.9929,9.9786,9.9929,96600.0
2012-01-24 12:05:00,13.97,14.02,13.96,14.02,104600.0,9.9929,10.0287,9.9858,10.0287,104600.0
2012-01-24 12:10:00,14.02,14.03,14.01,14.01,85600.0,10.0287,10.0359,10.0215,10.0215,85600.0
2012-01-24 12:15:00,14.01,14.02,13.99,13.99,94700.0,10.0215,10.0287,10.0072,10.0072,94700.0
2012-01-24 12:20:00,14.0,14.01,13.99,13.99,65200.0,10.0144,10.0215,10.0072,10.0072,65200.0
2012-01-24 12:25:00,14.0,14.0,13.99,13.99,22200.0,10.0144,10.0144,10.0072,10.0072,22200.0
2012-01-24 12:30:00,14.0,14.02,13.99,14.02,68900.0,10.0144,10.0287,10.0072,10.0287,68900.0
2012-01-24 12:35:00,14.01,14.02,13.99,14.0,71700.0,10.0215,10.0287,10.0072,10.0144,71700.0
2012-01-24 12:40:00,13.99,14.0,13.99,14.0,24500.0,10.0072,10.0144,10.0072,10.0144,24500.0
2012-01-24 12:45:00,13.99,14.0,13.99,14.0,19200.0,10.0072,10.0144,10.0072,10.0144,19200.0
2012-01-24 12:50:00,13.99,14.01,13.99,14.0,105300.0,10.0072,10.0215,10.0072,10.0144,105300.0
2012-01-24 12:55:00,14.01,14.01,13.99,13.99,41000.0,10.0215,10.0215,10.0072,10.0072,41000.0
2012-01-24 13:00:00,13.99,14.0,13.99,13.99,31500.0,10.0072,10.0144,10.0072,10.0072,31500.0
2012-01-24 13:05:00,13.99,14.0,13.98,13.98,27000.0,10.0072,10.0144,10.0001,10.0001,27000.0
2012-01-24 13:10:00,13.99,13.99,13.96,13.97,102500.0,10.0072,10.0072,9.9858,9.9929,102500.0
2012-01-24 13:15:00,13.97,13.99,13.92,13.93,835900.0,9.9929,10.0072,9.9572,9.9643,835900.0
2012-01-24 13:20:00,13.92,13.94,13.9,13.92,535000.0,9.9572,9.9715,9.9429,9.9572,535000.0
2012-01-24 13:25:00,13.92,13.93,13.92,13.92,14900.0,9.9572,9.9643,9.9572,9.9572,14900.0
2012-01-24 13:30:00,13.92,13.96,13.92,13.93,127200.0,9.9572,9.9858,9.9572,9.9643,127200.0
2012-01-24 13:35:00,13.92,13.93,13.91,13.92,26100.0,9.9572,9.9643,9.95,9.9572,26100.0
2012-01-24 13:40:00,13.92,13.95,13.92,13.94,74000.0,9.9572,9.9786,9.9572,9.9715,74000.0
2012-01-24 13:45:00,13.94,13.98,13.94,13.97,85700.0,9.9715,10.0001,9.9715,9.9929,85700.0
2012-01-24 13:50:00,13.98,13.98,13.97,13.97,15900.0,10.0001,10.0001,9.9929,9.9929,15900.0
2012-01-24 13:55:00,13.97,13.99,13.97,13.98,113000.0,9.9929,10.0072,9.9929,10.0001,113000.0
2012-01-24 14:00:00,13.98,13.99,13.97,13.98,43400.0,10.0001,10.0072,9.9929,10.0001,43400.0
2012-01-24 14:05:00,13.98,13.98,13.95,13.95,30500.0,10.0001,10.0001,9.9786,9.9786,30500.0
2012-01-24 14:10:00,13.96,13.96,13.94,13.94,36800.0,9.9858,9.9858,9.9715,9.9715,36800.0
2012-01-24 14:15:00,13.94,13.96,13.94,13.95,36600.0,9.9715,9.9858,9.9715,9.9786,36600.0
2012-01-24 14:20:00,13.95,13.96,13.92,13.95,105300.0,9.9786,9.9858,9.9572,9.9786,105300.0
2012-01-24 14:25:00,13.95,13.96,13.94,13.96,99000.0,9.9786,9.9858,9.9715,9.9858,99000.0
2012-01-24 14:30:00,13.96,13.98,13.95,13.97,120700.0,9.9858,10.0001,9.9786,9.9929,120700.0
2012-01-24 14:35:00,13.97,13.98,13.96,13.97,54600.0,9.9929,10.0001,9.9858,9.9929,54600.0
2012-01-24 14:40:00,13.97,13.98,13.95,13.98,63900.0,9.9929,10.0001,9.9786,10.0001,63900.0
2012-01-24 14:45:00,13.97,13.98,13.95,13.95,42100.0,9.9929,10.0001,9.9786,9.9786,42100.0
2012-01-24 14:50:00,13.95,13.95,13.93,13.93,60700.0,9.9786,9.9786,9.9643,9.9643,60700.0
2012-01-24 14:55:00,13.93,13.96,13.93,13.95,123700.0,9.9643,9.9858,9.9643,9.9786,123700.0
2012-01-24 15:00:00,13.95,13.96,13.94,13.95,62000.0,9.9786,9.9858,9.9715,9.9786,62000.0
2012-01-24 15:05:00,13.95,13.98,13.94,13.97,104300.0,9.9786,10.0001,9.9715,9.9929,104300.0
2012-01-24 15:10:00,13.97,13.98,13.96,13.98,75700.0,9.9929,10.0001,9.9858,10.0001,75700.0
2012-01-24 15:15:00,13.98,13.98,13.96,13.97,29100.0,10.0001,10.0001,9.9858,9.9929,29100.0
2012-01-24 15:20:00,13.96,13.97,13.96,13.96,17600.0,9.9858,9.9929,9.9858,9.9858,17600.0
2012-01-24 15:25:00,13.96,13.97,13.96,13.96,22100.0,9.9858,9.9929,9.9858,9.9858,22100.0
2012-01-24 15:30:00,13.97,13.97,13.94,13.94,153500.0,9.9929,9.9929,9.9715,9.9715,153500.0
2012-01-24 15:35:00,13.94,13.95,13.93,13.94,66000.0,9.9715,9.9786,9.9643,9.9715,66000.0
2012-01-24 15:40:00,13.94,13.95,13.92,13.93,67300.0,9.9715,9.9786,9.9572,9.9643,67300.0
2012-01-24 15:45:00,13.92,13.95,13.92,13.94,91600.0,9.9572,9.9786,9.9572,9.9715,91600.0
2012-01-24 15:50:00,13.94,13.94,13.93,13.94,48300.0,9.9715,9.9715,9.9643,9.9715,48300.0
2012-01-24 15:55:00,13.94,13.95,13.92,13.94,412500.0,9.9715,9.9786,9.9572,9.9715,412500.0
2012-01-25 09:30:00,14.02,14.03,13.96,13.96,153600.0,10.0287,10.0359,9.9858,9.9858,153600.0
2012-01-25 09:35:00,13.97,13.97,13.9,13.92,254400.0,9.9929,9.9929,9.9429,9.9572,254400.0
2012-01-25 09:40:00,13.92,13.93,13.91,13.92,174300.0,9.9572,9.9643,9.95,9.9572,174300.0
2012-01-25 09:45:00,13.92,13.95,13.91,13.95,295800.0,9.9572,9.9786,9.95,9.9786,295800.0
2012-01-25 09:50:00,13.95,13.95,13.93,13.94,74000.0,9.9786,9.9786,9.9643,9.9715,74000.0
2012-01-25 09:55:00,13.93,13.98,13.92,13.97,333700.0,9.9643,10.0001,9.9572,9.9929,333700.0
2012-01-25 10:00:00,13.96,13.96,13.93,13.96,190900.0,9.9858,9.9858,9.9643,9.9858,190900.0
2012-01-25 10:05:00,13.96,13.98,13.95,13.97,94100.0,9.9858,10.0001,9.9786,9.9929,94100.0
2012-01-25 10:10:00,13.97,14.01,13.96,13.97,130700.0,9.9929,10.0215,9.9858,9.9929,130700.0
2012-01-25 10:15:00,13.97,13.99,13.97,13.99,26000.0,9.9929,10.0072,9.9929,10.0072,26000.0
2012-01-25 10:20:00,13.99,13.99,13.96,13.97,62000.0,10.0072,10.0072,9.9858,9.9929,62000.0
2012-01-25 10:25:00,13.96,13.99,13.96,13.99,134500.0,9.9858,10.0072,9.9858,10.0072,134500.0
2012-01-25 10:30:00,13.99,13.99,13.96,13.96,125800.0,10.0072,10.0072,9.9858,9.9858,125800.0
2012-01-25 10:35:00,13.96,13.96,13.94,13.96,201300.0,9.9858,9.9858,9.9715,9.9858,201300.0
2012-01-25 10:40:00,13.96,13.99,13.95,13.96,209900.0,9.9858,10.0072,9.9786,9.9858,209900.0
2012-01-25 10:45:00,13.97,13.98,13.95,13.97,86300.0,9.9929,10.0001,9.9786,9.9929,86300.0
2012-01-25 10:50:00,13.97,13.99,13.97,13.98,32700.0,9.9929,10.0072,9.9929,10.0001,32700.0
2012-01-25 10:55:00,13.99,14.0,13.98,13.98,79800.0,10.0072,10.0144,10.0001,10.0001,79800.0
2012-01-25 11:00:00,13.99,14.0,13.97,13.98,74000.0,10.0072,10.0144,9.9929,10.0001,74000.0
2012-01-25 11:05:00,13.98,14.04,13.98,14.03,194900.0,10.0001,10.043,10.0001,10.0359,194900.0
2012-01-25 11:10:00,14.04,14.05,14.03,14.05,35400.0,10.043,10.0502,10.0359,10.0502,35400.0
2012-01-25 11:15:00,14.05,14.08,14.04,14.07,285400.0,10.0502,10.0716,10.043,10.0645,285400.0
2012-01-25 11:20:00,14.07,14.09,14.06,14.09,108400.0,10.0645,10.0788,10.0573,10.0788,108400.0
2012-01-25 11:25:00,14.09,14.11,14.07,14.1,165700.0,10.0788,10.0931,10.0645,10.0859,165700.0
2012-01-25 11:30:00,14.1,14.11,14.09,14.1,54400.0,10.0859,10.0931,10.0788,10.0859,54400.0
2012-01-25 11:35:00,14.1,14.1,14.07,14.07,80800.0,10.0859,10.0859,10.0645,10.0645,80800.0
2012-01-25 11:40:00,14.07,14.08,14.05,14.05,60800.0,10.0645,10.0716,10.0502,10.0502,60800.0
2012-01-25 11:45:00,14.06,14.06,14.05,14.05,21900.0,10.0573,10.0573,10.0502,10.0502,21900.0
2012-01-25 11:50:00,14.06,14.06,14.05,14.06,11500.0,10.0573,10.0573,10.0502,10.0573,11500.0
2012-01-25 11:55:00,14.06,14.07,14.04,14.07,105200.0,10.0573,10.0645,10.043,10.0645,105200.0
2012-01-25 12:00:00,14.07,14.07,14.06,14.07,9500.0,10.0645,10.0645,10.0573,10.0645,9500.0
2012-01-25 12:05:00,14.07,14.07,14.04,14.07,129700.0,10.0645,10.0645,10.043,10.0645,129700.0
2012-01-25 12:10:00,14.06,14.07,14.06,14.06,12700.0,10.0573,10.0645,10.0573,10.0573,12700.0
2012-01-25 12:15:00,14.07,14.07,14.06,14.07,10800.0,10.0645,10.0645,10.0573,10.0645,10800.0
2012-01-25 12:20:00,14.06,14.07,14.06,14.07,12900.0,10.0573,10.0645,10.0573,10.0645,12900.0
2012-01-25 12:25:00,14.06,14.1,14.06,14.09,125100.0,10.0573,10.0859,10.0573,10.0788,125100.0
2012-01-25 12:30:00,14.09,14.1,14.07,14.1,153800.0,10.0788,10.0859,10.0645,10.0859,153800.0
2012-01-25 12:35:00,14.1,14.1,14.09,14.1,19500.0,10.0859,10.0859,10.0788,10.0859,19500.0
2012-01-25 12:40:00,14.1,14.1,14.07,14.08,28500.0,10.0859,10.0859,10.0645,10.0716,28500.0
2012-01-25 12:45:00,14.07,14.11,14.07,14.08,212200.0,10.0645,10.0931,10.0645,10.0716,212200.0
2012-01-25 12:50:00,14.08,14.11,14.06,14.1,125500.0,10.0716,10.0931,10.0573,10.0859,125500.0
2012-01-25 12:55:00,14.1,14.1,14.07,14.08,130300.0,10.0859,10.0859,10.0645,10.0716,130300.0
2012-01-25 13:00:00,14.08,14.13,14.08,14.12,93000.0,10.0716,10.1074,10.0716,10.1002,93000.0
2012-01-25 13:05:00,14.12,14.12,14.1,14.11,48400.0,10.1002,10.1002,10.0859,10.0931,48400.0
2012-01-25 13:10:00,14.11,14.11,14.1,14.11,8900.0,10.0931,10.0931,10.0859,10.0931,8900.0
2012-01-25 13:15:00,14.11,14.15,14.11,14.13,78900.0,10.0931,10.1217,10.0931,10.1074,78900.0
2012-01-25 13:20:00,14.13,14.14,14.11,14.13,72800.0,10.1074,10.1145,10.0931,10.1074,72800.0
2012-01-25 13:25:00,14.13,14.14,14.12,14.14,77100.0,10.1074,10.1145,10.1002,10.1145,77100.0
2012-01-25 13:30:00,14.14,14.15,14.13,14.15,131500.0,10.1145,10.1217,10.1074,10.1217,131500.0
2012-01-25 13:35:00,14.14,14.14,14.13,14.13,7900.0,10.1145,10.1145,10.1074,10.1074,7900.0
2012-01-25 13:40:00,14.14,14.14,14.13,14.14,26500.0,10.1145,10.1145,10.1074,10.1145,26500.0
2012-01-25 13:45:00,14.14,14.15,14.12,14.14,491000.0,10.1145,10.1217,10.1002,10.1145,491000.0
2012-01-25 13:50:00,14.14,14.14,14.13,14.14,7100.0,10.1145,10.1145,10.1074,10.1145,7100.0
2012-01-25 13:55:00,14.13,14.14,14.11,14.11,33100.0,10.1074,10.1145,10.0931,10.0931,33100.0
2012-01-25 14:00:00,14.12,14.12,14.1,14.1,36000.0,10.1002,10.1002,10.0859,10.0859,36000.0
2012-01-25 14:05:00,14.1,14.11,14.07,14.07,77300.0,10.0859,10.0931,10.0645,10.0645,77300.0
2012-01-25 14:10:00,14.07,14.08,14.05,14.06,52700.0,10.0645,10.0716,10.0502,10.0573,52700.0
2012-01-25 14:15:00,14.05,14.06,14.04,14.06,116300.0,10.0502,10.0573,10.043,10.0573,116300.0
2012-01-25 14:20:00,14.06,14.13,14.06,14.09,312400.0,10.0573,10.1074,10.0573,10.0788,312400.0
2012-01-25 14:25:00,14.08,14.09,14.08,14.08,20000.0,10.0716,10.0788,10.0716,10.0716,20000.0
2012-01-25 14:30:00,14.09,14.12,14.08,14.12,58800.0,10.0788,10.1002,10.0716,10.1002,58800.0
2012-01-25 14:35:00,14.12,14.13,14.1,14.13,57100.0,10.1002,10.1074,10.0859,10.1074,57100.0
2012-01-25 14:40:00,14.13,14.14,14.12,14.14,46600.0,10.1074,10.1145,10.1002,10.1145,46600.0
2012-01-25 14:45:00,14.14,14.14,14.13,14.14,27400.0,10.1145,10.1145,10.1074,10.1145,27400.0
2012-01-25 14:50:00,14.13,14.14,14.11,14.13,61700.0,10.1074,10.1145,10.0931,10.1074,61700.0
2012-01-25 14:55:00,14.13,14.14,14.1,14.12,159800.0,10.1074,10.1145,10.0859,10.1002,159800.0
2012-01-25 15:00:00,14.12,14.13,14.1,14.11,90600.0,10.1002,10.1074,10.0859,10.0931,90600.0
2012-01-25 15:05:00,14.12,14.12,14.11,14.12,28600.0,10.1002,10.1002,10.0931,10.1002,28600.0
2012-01-25 15:10:00,14.11,14.12,14.1,14.1,30800.0,10.0931,10.1002,10.0859,10.0859,30800.0
2012-01-25 15:15:00,14.1,14.11,14.1,14.1,19200.0,10.0859,10.0931,10.0859,10.0859,19200.0
2012-01-25 15:20:00,14.1,14.13,14.1,14.12,454600.0,10.0859,10.1074,10.0859,10.1002,454600.0
2012-01-25 15:25:00,14.11,14.14,14.11,14.13,96900.0,10.0931,10.1145,10.0931,10.1074,96900.0
2012-01-25 15:30:00,14.13,14.17,14.12,14.14,118400.0,10.1074,10.136,10.1002,10.1145,118400.0
2012-01-25 15:35:00,14.15,14.15,14.14,14.15,26600.0,10.1217,10.1217,10.1145,10.1217,26600.0
2012-01-25 15:40:00,14.15,14.15,14.12,14.12,83300.0,10.1217,10.1217,10.1002,10.1002,83300.0
2012-01-25 15:45:00,14.12,14.16,14.12,14.14,90400.0,10.1002,10.1288,10.1002,10.1145,90400.0
2012-01-25 15:50:00,14.15,14.15,14.13,14.14,202300.0,10.1217,10.1217,10.1074,10.1145,202300.0
2012-01-25 15:55:00,14.15,14.16,14.13,14.15,359000.0,10.1217,10.1288,10.1074,10.1217,359000.0
2012-01-26 09:30:00,14.22,14.32,14.18,14.3,262700.0,10.1718,10.2433,10.1431,10.229,262700.0
2012-01-26 09:35:00,14.29,14.34,14.28,14.33,240200.0,10.2218,10.2576,10.2147,10.2504,240200.0
2012-01-26 09:40:00,14.33,14.38,14.33,14.33,218800.0,10.2504,10.2862,10.2504,10.2504,218800.0
2012-01-26 09:45:00,14.34,14.36,14.34,14.34,137800.0,10.2576,10.2719,10.2576,10.2576,137800.0
2012-01-26 09:50:00,14.35,14.39,14.34,14.39,93700.0,10.2648,10.2934,10.2576,10.2934,93700.0
2012-01-26 09:55:00,14.38,14.39,14.37,14.37,78200.0,10.2862,10.2934,10.2791,10.2791,78200.0
2012-01-26 10:00:00,14.38,14.38,14.33,14.37,245300.0,10.2862,10.2862,10.2504,10.2791,245300.0
2012-01-26 10:05:00,14.37,14.38,14.34,14.36,168500.0,10.2791,10.2862,10.2576,10.2719,168500.0
2012-01-26 10:10:00,14.36,14.4,14.35,14.4,111800.0,10.2719,10.3005,10.2648,10.3005,111800.0
2012-01-26 10:15:00,14.4,14.43,14.39,14.42,106600.0,10.3005,10.322,10.2934,10.3148,106600.0
2012-01-26 10:20:00,14.42,14.43,14.38,14.39,137800.0,10.3148,10.322,10.2862,10.2934,137800.0
2012-01-26 10:25:00,14.39,14.4,14.38,14.38,78100.0,10.2934,10.3005,10.2862,10.2862,78100.0
2012-01-26 10:30:00,14.39,14.4,14.36,14.36,172500.0,10.2934,10.3005,10.2719,10.2719,172500.0
2012-01-26 10:35:00,14.37,14.37,14.36,14.36,29100.0,10.2791,10.2791,10.2719,10.2719,29100.0
2012-01-26 10:40:00,14.37,14.37,14.31,14.33,74500.0,10.2791,10.2791,10.2361,10.2504,74500.0
2012-01-26 10:45:00,14.33,14.34,14.29,14.29,62100.0,10.2504,10.2576,10.2218,10.2218,62100.0
2012-01-26 10:50:00,14.29,14.33,14.28,14.33,301400.0,10.2218,10.2504,10.2147,10.2504,301400.0
2012-01-26 10:55:00,14.33,14.34,14.32,14.33,320100.0,10.2504,10.2576,10.2433,10.2504,320100.0
2012-01-26 11:00:00,14.34,14.36,14.33,14.35,51300.0,10.2576,10.2719,10.2504,10.2648,51300.0
2012-01-26 11:05:00,14.36,14.38,14.34,14.37,324700.0,10.2719,10.2862,10.2576,10.2791,324700.0
2012-01-26 11:10:00,14.37,14.39,14.37,14.38,62500.0,10.2791,10.2934,10.2791,10.2862,62500.0
2012-01-26 11:15:00,14.37,14.38,14.36,14.38,116400.0,10.2791,10.2862,10.2719,10.2862,116400.0
2012-01-26 11:20:00,14.38,14.38,14.36,14.37,83800.0,10.2862,10.2862,10.2719,10.2791,83800.0
2012-01-26 11:25:00,14.37,14.4,14.36,14.37,607000.0,10.2791,10.3005,10.2719,10.2791,607000.0
2012-01-26 11:30:00,14.36,14.4,14.35,14.38,199800.0,10.2719,10.3005,10.2648,10.2862,199800.0
2012-01-26 11:35:00,14.38,14.38,14.35,14.36,370800.0,10.2862,10.2862,10.2648,10.2719,370800.0
2012-01-26 11:40:00,14.36,14.37,14.34,14.35,190300.0,10.2719,10.2791,10.2576,10.2648,190300.0
2012-01-26 11:45:00,14.34,14.37,14.33,14.37,190800.0,10.2576,10.2791,10.2504,10.2791,190800.0
2012-01-26 11:50:00,14.37,14.4,14.37,14.4,43800.0,10.2791,10.3005,10.2791,10.3005,43800.0
2012-01-26 11:55:00,14.4,14.4,14.37,14.38,233000.0,10.3005,10.3005,10.2791,10.2862,233000.0
2012-01-26 12:00:00,14.38,14.39,14.38,14.38,65900.0,10.2862,10.2934,10.2862,10.2862,65900.0
2012-01-26 12:05:00,14.39,14.39,14.33,14.35,146200.0,10.2934,10.2934,10.2504,10.2648,146200.0
2012-01-26 12:10:00,14.34,14.36,14.34,14.35,119300.0,10.2576,10.2719,10.2576,10.2648,119300.0
2012-01-26 12:15:00,14.35,14.36,14.34,14.34,213600.0,10.2648,10.2719,10.2576,10.2576,213600.0
2012-01-26 12:20:00,14.34,14.35,14.33,14.34,28200.0,10.2576,10.2648,10.2504,10.2576,28200.0
2012-01-26 12:25:00,14.34,14.35,14.33,14.35,210600.0,10.2576,10.2648,10.2504,10.2648,210600.0
2012-01-26 12:30:00,14.34,14.35,14.32,14.32,80400.0,10.2576,10.2648,10.2433,10.2433,80400.0
2012-01-26 12:35:00,14.33,14.34,14.32,14.34,408700.0,10.2504,10.2576,10.2433,10.2576,408700.0
2012-01-26 12:40:00,14.34,14.34,14.33,14.34,44900.0,10.2576,10.2576,10.2504,10.2576,44900.0
2012-01-26 12:45:00,14.34,14.34,14.32,14.33,126500.0,10.2576,10.2576,10.2433,10.2504,126500.0
2012-01-26 12:50:00,14.33,14.35,14.32,14.35,239600.0,10.2504,10.2648,10.2433,10.2648,239600.0
2012-01-26 12:55:00,14.35,14.35,14.34,14.35,26700.0,10.2648,10.2648,10.2576,10.2648,26700.0
2012-01-26 13:00:00,14.34,14.35,14.34,14.35,46600.0,10.2576,10.2648,10.2576,10.2648,46600.0
2012-01-26 13:05:00,14.35,14.35,14.34,14.35,88600.0,10.2648,10.2648,10.2576,10.2648,88600.0
2012-01-26 13:10:00,14.35,14.36,14.34,14.34,188500.0,10.2648,10.2719,10.2576,10.2576,188500.0
2012-01-26 13:15:00,14.34,14.35,14.32,14.33,259400.0,10.2576,10.2648,10.2433,10.2504,259400.0
2012-01-26 13:20:00,14.32,14.33,14.32,14.33,55500.0,10.2433,10.2504,10.2433,10.2504,55500.0
2012-01-26 13:25:00,14.32,14.33,14.29,14.29,114000.0,10.2433,10.2504,10.2218,10.2218,114000.0
2012-01-26 13:30:00,14.29,14.3,14.25,14.25,266100.0,10.2218,10.229,10.1932,10.1932,266100.0
2012-01-26 13:35:00,14.26,14.26,14.25,14.25,38900.0,10.2004,10.2004,10.1932,10.1932,38900.0
2012-01-26 13:40:00,14.26,14.28,14.26,14.28,319400.0,10.2004,10.2147,10.2004,10.2147,319400.0
2012-01-26 13:45:00,14.28,14.28,14.27,14.28,30400.0,10.2147,10.2147,10.2075,10.2147,30400.0
2012-01-26 13:50:00,14.27,14.28,14.27,14.28,35700.0,10.2075,10.2147,10.2075,10.2147,35700.0
2012-01-26 13:55:00,14.27,14.31,14.27,14.31,83900.0,10.2075,10.2361,10.2075,10.2361,83900.0
2012-01-26 14:00:00,14.31,14.31,14.3,14.31,30200.0,10.2361,10.2361,10.229,10.2361,30200.0
2012-01-26 14:05:00,14.31,14.32,14.3,14.32,72800.0,10.2361,10.2433,10.229,10.2433,72800.0
2012-01-26 14:10:00,14.32,14.36,14.31,14.34,286400.0,10.2433,10.2719,10.2361,10.2576,286400.0
2012-01-26 14:15:00,14.34,14.34,14.31,14.31,81400.0,10.2576,10.2576,10.2361,10.2361,81400.0
2012-01-26 14:20:00,14.31,14.32,14.28,14.31,642000.0,10.2361,10.2433,10.2147,10.2361,642000.0
2012-01-26 14:25:00,14.3,14.32,14.3,14.32,51200.0,10.229,10.2433,10.229,10.2433,51200.0
2012-01-26 14:30:00,14.31,14.32,14.31,14.32,38100.0,10.2361,10.2433,10.2361,10.2433,38100.0
2012-01-26 14:35:00,14.32,14.34,14.31,14.33,272700.0,10.2433,10.2576,10.2361,10.2504,272700.0
2012-01-26 14:40:00,14.33,14.33,14.3,14.31,145800.0,10.2504,10.2504,10.229,10.2361,145800.0
2012-01-26 14:45:00,14.3,14.33,14.3,14.33,134400.0,10.229,10.2504,10.229,10.2504,134400.0
2012-01-26 14:50:00,14.33,14.33,14.31,14.31,108700.0,10.2504,10.2504,10.2361,10.2361,108700.0
2012-01-26 14:55:00,14.31,14.32,14.28,14.3,311000.0,10.2361,10.2433,10.2147,10.229,311000.0
2012-01-26 15:00:00,14.29,14.3,14.28,14.3,110700.0,10.2218,10.229,10.2147,10.229,110700.0
2012-01-26 15:05:00,14.3,14.31,14.26,14.26,317500.0,10.229,10.2361,10.2004,10.2004,317500.0
2012-01-26 15:10:00,14.26,14.28,14.25,14.25,253200.0,10.2004,10.2147,10.1932,10.1932,253200.0
2012-01-26 15:15:00,14.25,14.26,14.25,14.26,68500.0,10.1932,10.2004,10.1932,10.2004,68500.0
2012-01-26 15:20:00,14.26,14.26,14.22,14.25,378500.0,10.2004,10.2004,10.1718,10.1932,378500.0
2012-01-26 15:25:00,14.25,14.26,14.2,14.22,228200.0,10.1932,10.2004,10.1575,10.1718,228200.0
2012-01-26 15:30:00,14.22,14.23,14.22,14.23,21900.0,10.1718,10.1789,10.1718,10.1789,21900.0
2012-01-26 15:35:00,14.23,14.25,14.22,14.22,160800.0,10.1789,10.1932,10.1718,10.1718,160800.0
2012-01-26 15:40:00,14.22,14.24,14.22,14.24,79000.0,10.1718,10.1861,10.1718,10.1861,79000.0
2012-01-26 15:45:00,14.24,14.25,14.23,14.23,227400.0,10.1861,10.1932,10.1789,10.1789,227400.0
2012-01-26 15:50:00,14.24,14.24,14.23,14.24,56700.0,10.1861,10.1861,10.1789,10.1861,56700.0
2012-01-26 15:55:00,14.24,14.25,14.23,14.23,593800.0,10.1861,10.1932,10.1789,10.1789,593800.0
2012-01-27 09:30:00,14.12,14.21,13.99,14.1,322300.0,10.1002,10.1646,10.0072,10.0859,322300.0
2012-01-27 09:35:00,14.09,14.17,14.09,14.14,235700.0,10.0788,10.136,10.0788,10.1145,235700.0
2012-01-27 09:40:00,14.15,14.15,14.1,14.1,470800.0,10.1217,10.1217,10.0859,10.0859,470800.0
2012-01-27 09:45:00,14.09,14.16,14.09,14.15,213500.0,10.0788,10.1288,10.0788,10.1217,213500.0
2012-01-27 09:50:00,14.15,14.17,14.1,14.16,175300.0,10.1217,10.136,10.0859,10.1288,175300.0
2012-01-27 09:55:00,14.17,14.17,14.12,14.12,142100.0,10.136,10.136,10.1002,10.1002,142100.0
2012-01-27 10:00:00,14.13,14.13,14.07,14.07,424400.0,10.1074,10.1074,10.0645,10.0645,424400.0
2012-01-27 10:05:00,14.07,14.1,14.07,14.09,106800.0,10.0645,10.0859,10.0645,10.0788,106800.0
2012-01-27 10:10:00,14.1,14.11,14.07,14.11,245200.0,10.0859,10.0931,10.0645,10.0931,245200.0
2012-01-27 10:15:00,14.11,14.12,14.11,14.12,55300.0,10.0931,10.1002,10.0931,10.1002,55300.0
2012-01-27 10:20:00,14.11,14.12,14.07,14.11,225100.0,10.0931,10.1002,10.0645,10.0931,225100.0
2012-01-27 10:25:00,14.11,14.12,14.1,14.11,73400.0,10.0931,10.1002,10.0859,10.0931,73400.0
2012-01-27 10:30:00,14.11,14.16,14.11,14.16,140600.0,10.0931,10.1288,10.0931,10.1288,140600.0
2012-01-27 10:35:00,14.16,14.16,14.12,14.12,149100.0,10.1288,10.1288,10.1002,10.1002,149100.0
2012-01-27 10:40:00,14.12,14.16,14.11,14.15,170700.0,10.1002,10.1288,10.0931,10.1217,170700.0
2012-01-27 10:45:00,14.15,14.16,14.14,14.15,147900.0,10.1217,10.1288,10.1145,10.1217,147900.0
2012-01-27 10:50:00,14.15,14.15,14.13,14.14,58100.0,10.1217,10.1217,10.1074,10.1145,58100.0
2012-01-27 10:55:00,14.14,14.14,14.11,14.14,127300.0,10.1145,10.1145,10.0931,10.1145,127300.0
2012-01-27 11:00:00,14.14,14.14,14.13,14.14,52400.0,10.1145,10.1145,10.1074,10.1145,52400.0
2012-01-27 11:05:00,14.14,14.15,14.14,14.15,83800.0,10.1145,10.1217,10.1145,10.1217,83800.0
2012-01-27 11:10:00,14.15,14.15,14.14,14.15,46100.0,10.1217,10.1217,10.1145,10.1217,46100.0
2012-01-27 11:15:00,14.15,14.18,14.14,14.16,244900.0,10.1217,10.1431,10.1145,10.1288,244900.0
2012-01-27 11:20:00,14.16,14.17,14.15,14.15,52000.0,10.1288,10.136,10.1217,10.1217,52000.0
2012-01-27 11:25:00,14.15,14.16,14.15,14.16,68100.0,10.1217,10.1288,10.1217,10.1288,68100.0
2012-01-27 11:30:00,14.15,14.16,14.14,14.15,51300.0,10.1217,10.1288,10.1145,10.1217,51300.0
2012-01-27 11:35:00,14.14,14.15,14.12,14.13,94600.0,10.1145,10.1217,10.1002,10.1074,94600.0
2012-01-27 11:40:00,14.13,14.16,14.12,14.13,175000.0,10.1074,10.1288,10.1002,10.1074,175000.0
2012-01-27 11:45:00,14.14,14.14,14.13,14.14,21700.0,10.1145,10.1145,10.1074,10.1145,21700.0
2012-01-27 11:50:00,14.14,14.14,14.11,14.12,71200.0,10.1145,10.1145,10.0931,10.1002,71200.0
2012-01-27 11:55:00,14.12,14.16,14.11,14.15,496200.0,10.1002,10.1288,10.0931,10.1217,496200.0
2012-01-27 12:00:00,14.15,14.16,14.14,14.14,89600.0,10.1217,10.1288,10.1145,10.1145,89600.0
2012-01-27 12:05:00,14.14,14.15,14.11,14.11,27600.0,10.1145,10.1217,10.0931,10.0931,27600.0
2012-01-27 12:10:00,14.11,14.13,14.11,14.12,85100.0,10.0931,10.1074,10.0931,10.1002,85100.0
2012-01-27 12:15:00,14.12,14.13,14.12,14.13,48200.0,10.1002,10.1074,10.1002,10.1074,48200.0
2012-01-27 12:20:00,14.12,14.13,14.11,14.11,130000.0,10.1002,10.1074,10.0931,10.0931,130000.0
2012-01-27 12:25:00,14.11,14.12,14.11,14.12,2600.0,10.0931,10.1002,10.0931,10.1002,2600.0
2012-01-27 12:30:00,14.12,14.12,14.1,14.12,105900.0,10.1002,10.1002,10.0859,10.1002,105900.0
2012-01-27 12:35:00,14.11,14.12,14.11,14.12,22500.0,10.0931,10.1002,10.0931,10.1002,22500.0
2012-01-27 12:40:00,14.12,14.13,14.11,14.12,52200.0,10.1002,10.1074,10.0931,10.1002,52200.0
2012-01-27 12:45:00,14.12,14.13,14.11,14.12,103200.0,10.1002,10.1074,10.0931,10.1002,103200.0
2012-01-27 12:50:00,14.11,14.12,14.09,14.1,48800.0,10.0931,10.1002,10.0788,10.0859,48800.0
2012-01-27 12:55:00,14.1,14.1,14.07,14.08,114800.0,10.0859,10.0859,10.0645,10.0716,114800.0
2012-01-27 13:00:00,14.08,14.09,14.05,14.08,103400.0,10.0716,10.0788,10.0502,10.0716,103400.0
2012-01-27 13:05:00,14.09,14.09,14.08,14.09,23100.0,10.0788,10.0788,10.0716,10.0788,23100.0
2012-01-27 13:10:00,14.09,14.09,14.08,14.08,28700.0,10.0788,10.0788,10.0716,10.0716,28700.0
2012-01-27 13:15:00,14.08,14.1,14.08,14.1,56200.0,10.0716,10.0859,10.0716,10.0859,56200.0
2012-01-27 13:20:00,14.09,14.1,14.07,14.07,90700.0,10.0788,10.0859,10.0645,10.0645,90700.0
2012-01-27 13:25:00,14.08,14.09,14.07,14.09,38800.0,10.0716,10.0788,10.0645,10.0788,38800.0
2012-01-27 13:30:00,14.09,14.09,14.08,14.09,12700.0,10.0788,10.0788,10.0716,10.0788,12700.0
2012-01-27 13:35:00,14.09,14.1,14.08,14.09,79500.0,10.0788,10.0859,10.0716,10.0788,79500.0
2012-01-27 13:40:00,14.1,14.1,14.09,14.09,21600.0,10.0859,10.0859,10.0788,10.0788,21600.0
2012-01-27 13:45:00,14.1,14.1,14.08,14.08,63200.0,10.0859,10.0859,10.0716,10.0716,63200.0
2012-01-27 13:50:00,14.08,14.09,14.08,14.09,50800.0,10.0716,10.0788,10.0716,10.0788,50800.0
2012-01-27 13:55:00,14.09,14.09,14.08,14.08,35500.0,10.0788,10.0788,10.0716,10.0716,35500.0
2012-01-27 14:00:00,14.09,14.09,14.07,14.08,47000.0,10.0788,10.0788,10.0645,10.0716,47000.0
2012-01-27 14:05:00,14.08,14.08,14.06,14.06,45400.0,10.0716,10.0716,10.0573,10.0573,45400.0
2012-01-27 14:10:00,14.06,14.07,14.06,14.06,40100.0,10.0573,10.0645,10.0573,10.0573,40100.0
2012-01-27 14:15:00,14.07,14.07,14.06,14.06,14400.0,10.0645,10.0645,10.0573,10.0573,14400.0
2012-01-27 14:20:00,14.07,14.07,14.06,14.07,53200.0,10.0645,10.0645,10.0573,10.0645,53200.0
2012-01-27 14:25:00,14.06,14.07,14.05,14.07,90000.0,10.0573,10.0645,10.0502,10.0645,90000.0
2012-01-27 14:30:00,14.07,14.08,14.06,14.08,33900.0,10.0645,10.0716,10.0573,10.0716,33900.0
2012-01-27 14:35:00,14.08,14.12,14.08,14.11,287600.0,10.0716,10.1002,10.0716,10.0931,287600.0
2012-01-27 14:40:00,14.11,14.15,14.11,14.14,448200.0,10.0931,10.1217,10.0931,10.1145,448200.0
2012-01-27 14:45:00,14.14,14.16,14.14,14.15,283000.0,10.1145,10.1288,10.1145,10.1217,283000.0
2012-01-27 14:50:00,14.15,14.16,14.14,14.15,56300.0,10.1217,10.1288,10.1145,10.1217,56300.0
2012-01-27 14:55:00,14.15,14.15,14.13,14.13,71100.0,10.1217,10.1217,10.1074,10.1074,71100.0
2012-01-27 15:00:00,14.14,14.16,14.13,14.14,96100.0,10.1145,10.1288,10.1074,10.1145,96100.0
2012-01-27 15:05:00,14.15,14.15,14.13,14.14,58700.0,10.1217,10.1217,10.1074,10.1145,58700.0
2012-01-27 15:10:00,14.14,14.16,14.13,14.15,160700.0,10.1145,10.1288,10.1074,10.1217,160700.0
2012-01-27 15:15:00,14.15,14.15,14.14,14.15,79000.0,10.1217,10.1217,10.1145,10.1217,79000.0
2012-01-27 15:20:00,14.15,14.15,14.14,14.15,109800.0,10.1217,10.1217,10.1145,10.1217,109800.0
2012-01-27 15:25:00,14.15,14.15,14.14,14.15,64600.0,10.1217,10.1217,10.1145,10.1217,64600.0
2012-01-27 15:30:00,14.15,14.16,14.14,14.16,329100.0,10.1217,10.1288,10.1145,10.1288,329100.0
2012-01-27 15:35:00,14.16,14.16,14.15,14.16,80700.0,10.1288,10.1288,10.1217,10.1288,80700.0
2012-01-27 15:40:00,14.16,14.19,14.16,14.19,253700.0,10.1288,10.1503,10.1288,10.1503,253700.0
2012-01-27 15:45:00,14.19,14.19,14.15,14.16,228200.0,10.1503,10.1503,10.1217,10.1288,228200.0
2012-01-27 15:50:00,14.16,14.16,14.12,14.13,223400.0,10.1288,10.1288,10.1002,10.1074,223400.0
2012-01-27 15:55:00,14.12,14.16,14.12,14.12,645900.0,10.1002,10.1288,10.1002,10.1002,645900.0
2012-01-30 09:30:00,14.07,14.07,13.85,13.95,301900.0,10.0645,10.0645,9.9071,9.9786,301900.0
2012-01-30 09:35:00,13.96,13.97,13.93,13.94,982200.0,9.9858,9.9929,9.9643,9.9715,982200.0
2012-01-30 09:40:00,13.94,13.96,13.92,13.93,1206900.0,9.9715,9.9858,9.9572,9.9643,1206900.0
2012-01-30 09:45:00,13.93,13.93,13.9,13.9,174900.0,9.9643,9.9643,9.9429,9.9429,174900.0
2012-01-30 09:50:00,13.89,13.9,13.85,13.87,128600.0,9.9357,9.9429,9.9071,9.9214,128600.0
2012-01-30 09:55:00,13.87,13.89,13.86,13.86,198600.0,9.9214,9.9357,9.9142,9.9142,198600.0
2012-01-30 10:00:00,13.86,13.87,13.85,13.87,301700.0,9.9142,9.9214,9.9071,9.9214,301700.0
2012-01-30 10:05:00,13.87,13.87,13.85,13.86,203800.0,9.9214,9.9214,9.9071,9.9142,203800.0
2012-01-30 10:10:00,13.85,13.86,13.85,13.85,151900.0,9.9071,9.9142,9.9071,9.9071,151900.0
2012-01-30 10:15:00,13.85,13.86,13.85,13.85,87500.0,9.9071,9.9142,9.9071,9.9071,87500.0
2012-01-30 10:20:00,13.86,13.86,13.85,13.85,59000.0,9.9142,9.9142,9.9071,9.9071,59000.0
2012-01-30 10:25:00,13.85,13.87,13.85,13.87,60800.0,9.9071,9.9214,9.9071,9.9214,60800.0
2012-01-30 10:30:00,13.86,13.87,13.86,13.87,27200.0,9.9142,9.9214,9.9142,9.9214,27200.0
2012-01-30 10:35:00,13.87,13.89,13.85,13.85,127300.0,9.9214,9.9357,9.9071,9.9071,127300.0
2012-01-30 10:40:00,13.86,13.88,13.85,13.88,130000.0,9.9142,9.9286,9.9071,9.9286,130000.0
2012-01-30 10:45:00,13.88,13.9,13.86,13.9,148600.0,9.9286,9.9429,9.9142,9.9429,148600.0
2012-01-30 10:50:00,13.9,13.9,13.87,13.88,120900.0,9.9429,9.9429,9.9214,9.9286,120900.0
2012-01-30 10:55:00,13.87,13.88,13.87,13.88,19800.0,9.9214,9.9286,9.9214,9.9286,19800.0
2012-01-30 11:00:00,13.88,13.91,13.87,13.9,145400.0,9.9286,9.95,9.9214,9.9429,145400.0
2012-01-30 11:05:00,13.9,13.91,13.89,13.89,65100.0,9.9429,9.95,9.9357,9.9357,65100.0
2012-01-30 11:10:00,13.89,13.9,13.86,13.87,80000.0,9.9357,9.9429,9.9142,9.9214,80000.0
2012-01-30 11:15:00,13.86,13.88,13.86,13.88,113600.0,9.9142,9.9286,9.9142,9.9286,113600.0
2012-01-30 11:20:00,13.88,13.88,13.87,13.87,37400.0,9.9286,9.9286,9.9214,9.9214,37400.0
2012-01-30 11:25:00,13.88,13.89,13.87,13.88,85300.0,9.9286,9.9357,9.9214,9.9286,85300.0
2012-01-30 11:30:00,13.88,13.89,13.88,13.89,35000.0,9.9286,9.9357,9.9286,9.9357,35000.0
2012-01-30 11:35:00,13.88,13.91,13.88,13.91,108200.0,9.9286,9.95,9.9286,9.95,108200.0
2012-01-30 11:40:00,13.91,13.91,13.88,13.88,134500.0,9.95,9.95,9.9286,9.9286,134500.0
2012-01-30 11:45:00,13.88,13.89,13.88,13.89,8900.0,9.9286,9.9357,9.9286,9.9357,8900.0
2012-01-30 11:50:00,13.88,13.89,13.88,13.88,21300.0,9.9286,9.9357,9.9286,9.9286,21300.0
2012-01-30 11:55:00,13.88,13.89,13.86,13.87,66900.0,9.9286,9.9357,9.9142,9.9214,66900.0
2012-01-30 12:00:00,13.87,13.88,13.87,13.88,20400.0,9.9214,9.9286,9.9214,9.9286,20400.0
2012-01-30 12:05:00,13.87,13.88,13.87,13.87,31300.0,9.9214,9.9286,9.9214,9.9214,31300.0
2012-01-30 12:10:00,13.87,13.88,13.87,13.88,12300.0,9.9214,9.9286,9.9214,9.9286,12300.0
2012-01-30 12:15:00,13.87,13.88,13.87,13.87,23400.0,9.9214,9.9286,9.9214,9.9214,23400.0
2012-01-30 12:20:00,13.87,13.88,13.87,13.87,22300.0,9.9214,9.9286,9.9214,9.9214,22300.0
2012-01-30 12:25:00,13.87,13.88,13.87,13.88,20100.0,9.9214,9.9286,9.9214,9.9286,20100.0
2012-01-30 12:30:00,13.87,13.88,13.87,13.87,32600.0,9.9214,9.9286,9.9214,9.9214,32600.0
2012-01-30 12:35:00,13.87,13.88,13.87,13.87,10400.0,9.9214,9.9286,9.9214,9.9214,10400.0
2012-01-30 12:40:00,13.87,13.88,13.87,13.87,14300.0,9.9214,9.9286,9.9214,9.9214,14300.0
2012-01-30 12:45:00,13.88,13.88,13.87,13.87,24200.0,9.9286,9.9286,9.9214,9.9214,24200.0
2012-01-30 12:50:00,13.88,13.88,13.85,13.88,164300.0,9.9286,9.9286,9.9071,9.9286,164300.0
2012-01-30 12:55:00,13.88,13.88,13.87,13.88,26200.0,9.9286,9.9286,9.9214,9.9286,26200.0
2012-01-30 13:00:00,13.87,13.88,13.87,13.88,20600.0,9.9214,9.9286,9.9214,9.9286,20600.0
2012-01-30 13:05:00,13.88,13.88,13.87,13.87,5000.0,9.9286,9.9286,9.9214,9.9214,5000.0
2012-01-30 13:10:00,13.88,13.88,13.85,13.88,172500.0,9.9286,9.9286,9.9071,9.9286,172500.0
2012-01-30 13:15:00,13.88,13.89,13.87,13.88,77500.0,9.9286,9.9357,9.9214,9.9286,77500.0
2012-01-30 13:20:00,13.88,13.89,13.88,13.88,86000.0,9.9286,9.9357,9.9286,9.9286,86000.0
2012-01-30 13:25:00,13.89,13.89,13.88,13.88,47400.0,9.9357,9.9357,9.9286,9.9286,47400.0
2012-01-30 13:30:00,13.88,13.89,13.88,13.88,4900.0,9.9286,9.9357,9.9286,9.9286,4900.0
2012-01-30 13:35:00,13.88,13.9,13.88,13.9,84900.0,9.9286,9.9429,9.9286,9.9429,84900.0
2012-01-30 13:40:00,13.9,13.9,13.89,13.9,28900.0,9.9429,9.9429,9.9357,9.9429,28900.0
2012-01-30 13:45:00,13.9,13.91,13.89,13.91,119000.0,9.9429,9.95,9.9357,9.95,119000.0
2012-01-30 13:50:00,13.91,13.92,13.9,13.92,48100.0,9.95,9.9572,9.9429,9.9572,48100.0
2012-01-30 13:55:00,13.92,13.94,13.91,13.92,112000.0,9.9572,9.9715,9.95,9.9572,112000.0
2012-01-30 14:00:00,13.92,13.93,13.92,13.93,12400.0,9.9572,9.9643,9.9572,9.9643,12400.0
2012-01-30 14:05:00,13.92,13.94,13.92,13.94,134700.0,9.9572,9.9715,9.9572,9.9715,134700.0
2012-01-30 14:10:00,13.94,13.98,13.94,13.97,68300.0,9.9715,10.0001,9.9715,9.9929,68300.0
2012-01-30 14:15:00,13.97,13.98,13.97,13.98,29600.0,9.9929,10.0001,9.9929,10.0001,29600.0
2012-01-30 14:20:00,13.98,13.98,13.95,13.96,145000.0,10.0001,10.0001,9.9786,9.9858,145000.0
2012-01-30 14:25:00,13.97,13.97,13.96,13.96,11300.0,9.9929,9.9929,9.9858,9.9858,11300.0
2012-01-30 14:30:00,13.96,13.99,13.96,13.97,130400.0,9.9858,10.0072,9.9858,9.9929,130400.0
2012-01-30 14:35:00,13.97,13.97,13.96,13.96,14100.0,9.9929,9.9929,9.9858,9.9858,14100.0
2012-01-30 14:40:00,13.97,14.0,13.96,14.0,68300.0,9.9929,10.0144,9.9858,10.0144,68300.0
2012-01-30 14:45:00,14.0,14.02,13.99,14.0,229900.0,10.0144,10.0287,10.0072,10.0144,229900.0
2012-01-30 14:50:00,14.0,14.01,13.99,13.99,109800.0,10.0144,10.0215,10.0072,10.0072,109800.0
2012-01-30 14:55:00,13.99,14.0,13.99,14.0,20800.0,10.0072,10.0144,10.0072,10.0144,20800.0
2012-01-30 15:00:00,13.99,14.0,13.96,13.96,112200.0,10.0072,10.0144,9.9858,9.9858,112200.0
2012-01-30 15:05:00,13.96,13.98,13.96,13.97,90200.0,9.9858,10.0001,9.9858,9.9929,90200.0
2012-01-30 15:10:00,13.98,13.99,13.97,13.99,47300.0,10.0001,10.0072,9.9929,10.0072,47300.0
2012-01-30 15:15:00,13.98,14.0,13.98,14.0,55000.0,10.0001,10.0144,10.0001,10.0144,55000.0
2012-01-30 15:20:00,13.99,14.0,13.98,13.99,112400.0,10.0072,10.0144,10.0001,10.0072,112400.0
2012-01-30 15:25:00,13.99,13.99,13.98,13.99,49100.0,10.0072,10.0072,10.0001,10.0072,49100.0
2012-01-30 15:30:00,13.99,13.99,13.98,13.99,28900.0,10.0072,10.0072,10.0001,10.0072,28900.0
2012-01-30 15:35:00,13.99,13.99,13.94,13.95,233300.0,10.0072,10.0072,9.9715,9.9786,233300.0
2012-01-30 15:40:00,13.96,13.96,13.95,13.95,32700.0,9.9858,9.9858,9.9786,9.9786,32700.0
2012-01-30 15:45:00,13.96,13.98,13.95,13.98,141100.0,9.9858,10.0001,9.9786,10.0001,141100.0
2012-01-30 15:50:00,13.98,13.99,13.97,13.98,87400.0,10.0001,10.0072,9.9929,10.0001,87400.0
2012-01-30 15:55:00,13.98,13.99,13.97,13.98,346400.0,10.0001,10.0072,9.9929,10.0001,346400.0
2012-01-31 09:30:00,14.12,14.19,14.07,14.1,466800.0,10.1002,10.1503,10.0645,10.0859,466800.0
2012-01-31 09:35:00,14.09,14.1,14.04,14.08,211300.0,10.0788,10.0859,10.043,10.0716,211300.0
2012-01-31 09:40:00,14.09,14.11,14.05,14.06,67000.0,10.0788,10.0931,10.0502,10.0573,67000.0
2012-01-31 09:45:00,14.05,14.07,14.03,14.03,95100.0,10.0502,10.0645,10.0359,10.0359,95100.0
2012-01-31 09:50:00,14.02,14.04,13.99,14.03,77800.0,10.0287,10.043,10.0072,10.0359,77800.0
2012-01-31 09:55:00,14.04,14.08,14.03,14.07,47200.0,10.043,10.0716,10.0359,10.0645,47200.0
2012-01-31 10:00:00,14.07,14.08,14.03,14.04,200600.0,10.0645,10.0716,10.0359,10.043,200600.0
2012-01-31 10:05:00,14.04,14.05,14.01,14.05,154000.0,10.043,10.0502,10.0215,10.0502,154000.0
2012-01-31 10:10:00,14.04,14.06,14.04,14.05,168800.0,10.043,10.0573,10.043,10.0502,168800.0
2012-01-31 10:15:00,14.05,14.07,14.04,14.07,50800.0,10.0502,10.0645,10.043,10.0645,50800.0
2012-01-31 10:20:00,14.07,14.11,14.07,14.11,30900.0,10.0645,10.0931,10.0645,10.0931,30900.0
2012-01-31 10:25:00,14.11,14.13,14.1,14.11,161000.0,10.0931,10.1074,10.0859,10.0931,161000.0
2012-01-31 10:30:00,14.1,14.11,14.08,14.11,68400.0,10.0859,10.0931,10.0716,10.0931,68400.0
2012-01-31 10:35:00,14.11,14.11,14.07,14.07,55400.0,10.0931,10.0931,10.0645,10.0645,55400.0
2012-01-31 10:40:00,14.07,14.08,14.06,14.07,74800.0,10.0645,10.0716,10.0573,10.0645,74800.0
2012-01-31 10:45:00,14.07,14.08,14.04,14.05,115100.0,10.0645,10.0716,10.043,10.0502,115100.0
2012-01-31 10:50:00,14.04,14.05,14.04,14.04,27400.0,10.043,10.0502,10.043,10.043,27400.0
2012-01-31 10:55:00,14.04,14.06,14.01,14.04,107300.0,10.043,10.0573,10.0215,10.043,107300.0
2012-01-31 11:00:00,14.04,14.06,14.04,14.05,82400.0,10.043,10.0573,10.043,10.0502,82400.0
2012-01-31 11:05:00,14.04,14.06,14.04,14.04,49900.0,10.043,10.0573,10.043,10.043,49900.0
2012-01-31 11:10:00,14.04,14.04,14.01,14.02,106400.0,10.043,10.043,10.0215,10.0287,106400.0
2012-01-31 11:15:00,14.02,14.03,14.02,14.03,25000.0,10.0287,10.0359,10.0287,10.0359,25000.0
2012-01-31 11:20:00,14.03,14.03,14.02,14.02,37600.0,10.0359,10.0359,10.0287,10.0287,37600.0
2012-01-31 11:25:00,14.03,14.03,14.0,14.0,93300.0,10.0359,10.0359,10.0144,10.0144,93300.0
2012-01-31 11:30:00,14.0,14.02,14.0,14.01,50200.0,10.0144,10.0287,10.0144,10.0215,50200.0
2012-01-31 11:35:00,14.01,14.06,14.01,14.04,108100.0,10.0215,10.0573,10.0215,10.043,108100.0
2012-01-31 11:40:00,14.04,14.05,14.04,14.04,24900.0,10.043,10.0502,10.043,10.043,24900.0
2012-01-31 11:45:00,14.04,14.05,14.03,14.03,16600.0,10.043,10.0502,10.0359,10.0359,16600.0
2012-01-31 11:50:00,14.03,14.04,14.0,14.0,35300.0,10.0359,10.043,10.0144,10.0144,35300.0
2012-01-31 11:55:00,14.01,14.04,14.01,14.03,35500.0,10.0215,10.043,10.0215,10.0359,35500.0
2012-01-31 12:00:00,14.04,14.04,14.02,14.02,38800.0,10.043,10.043,10.0287,10.0287,38800.0
2012-01-31 12:05:00,14.02,14.03,14.02,14.02,66900.0,10.0287,10.0359,10.0287,10.0287,66900.0
2012-01-31 12:10:00,14.02,14.03,14.02,14.02,11800.0,10.0287,10.0359,10.0287,10.0287,11800.0
2012-01-31 12:15:00,14.02,14.07,14.02,14.07,24400.0,10.0287,10.0645,10.0287,10.0645,24400.0
2012-01-31 12:20:00,14.07,14.07,14.05,14.06,30700.0,10.0645,10.0645,10.0502,10.0573,30700.0
2012-01-31 12:25:00,14.05,14.07,14.05,14.06,8400.0,10.0502,10.0645,10.0502,10.0573,8400.0
2012-01-31 12:30:00,14.07,14.07,14.06,14.07,9000.0,10.0645,10.0645,10.0573,10.0645,9000.0
2012-01-31 12:35:00,14.07,14.08,14.07,14.07,96700.0,10.0645,10.0716,10.0645,10.0645,96700.0
2012-01-31 12:40:00,14.07,14.08,14.04,14.04,65400.0,10.0645,10.0716,10.043,10.043,65400.0
2012-01-31 12:45:00,14.04,14.05,14.04,14.04,4800.0,10.043,10.0502,10.043,10.043,4800.0
2012-01-31 12:50:00,14.04,14.09,14.04,14.07,195900.0,10.043,10.0788,10.043,10.0645,195900.0
2012-01-31 12:55:00,14.08,14.09,14.07,14.07,29400.0,10.0716,10.0788,10.0645,10.0645,29400.0
2012-01-31 13:00:00,14.07,14.1,14.07,14.1,30200.0,10.0645,10.0859,10.0645,10.0859,30200.0
2012-01-31 13:05:00,14.1,14.1,14.08,14.09,21100.0,10.0859,10.0859,10.0716,10.0788,21100.0
2012-01-31 13:10:00,14.09,14.11,14.08,14.1,121400.0,10.0788,10.0931,10.0716,10.0859,121400.0
2012-01-31 13:15:00,14.09,14.11,14.09,14.11,114000.0,10.0788,10.0931,10.0788,10.0931,114000.0
2012-01-31 13:20:00,14.11,14.12,14.1,14.12,133700.0,10.0931,10.1002,10.0859,10.1002,133700.0
2012-01-31 13:25:00,14.12,14.12,14.11,14.12,15400.0,10.1002,10.1002,10.0931,10.1002,15400.0
2012-01-31 13:30:00,14.12,14.12,14.11,14.12,10300.0,10.1002,10.1002,10.0931,10.1002,10300.0
2012-01-31 13:35:00,14.12,14.12,14.08,14.08,40800.0,10.1002,10.1002,10.0716,10.0716,40800.0
2012-01-31 13:40:00,14.09,14.1,14.07,14.07,110300.0,10.0788,10.0859,10.0645,10.0645,110300.0
2012-01-31 13:45:00,14.07,14.07,14.06,14.06,37500.0,10.0645,10.0645,10.0573,10.0573,37500.0
2012-01-31 13:50:00,14.06,14.07,14.05,14.06,76700.0,10.0573,10.0645,10.0502,10.0573,76700.0
2012-01-31 13:55:00,14.06,14.07,14.06,14.07,20000.0,10.0573,10.0645,10.0573,10.0645,20000.0
2012-01-31 14:00:00,14.07,14.07,14.06,14.07,11800.0,10.0645,10.0645,10.0573,10.0645,11800.0
2012-01-31 14:05:00,14.07,14.07,14.06,14.07,10200.0,10.0645,10.0645,10.0573,10.0645,10200.0
2012-01-31 14:10:00,14.07,14.1,14.06,14.08,74900.0,10.0645,10.0859,10.0573,10.0716,74900.0
2012-01-31 14:15:00,14.08,14.11,14.08,14.1,81400.0,10.0716,10.0931,10.0716,10.0859,81400.0
2012-01-31 14:20:00,14.1,14.12,14.1,14.1,131500.0,10.0859,10.1002,10.0859,10.0859,131500.0
2012-01-31 14:25:00,14.1,14.1,14.09,14.1,27200.0,10.0859,10.0859,10.0788,10.0859,27200.0
2012-01-31 14:30:00,14.1,14.1,14.09,14.1,15300.0,10.0859,10.0859,10.0788,10.0859,15300.0
2012-01-31 14:35:00,14.1,14.1,14.09,14.1,14200.0,10.0859,10.0859,10.0788,10.0859,14200.0
2012-01-31 14:40:00,14.1,14.1,14.09,14.1,22700.0,10.0859,10.0859,10.0788,10.0859,22700.0
2012-01-31 14:45:00,14.09,14.1,14.09,14.1,14400.0,10.0788,10.0859,10.0788,10.0859,14400.0
2012-01-31 14:50:00,14.1,14.1,14.07,14.09,100600.0,10.0859,10.0859,10.0645,10.0788,100600.0
2012-01-31 14:55:00,14.09,14.1,14.08,14.1,31000.0,10.0788,10.0859,10.0716,10.0859,31000.0
2012-01-31 15:00:00,14.09,14.1,14.08,14.09,36300.0,10.0788,10.0859,10.0716,10.0788,36300.0
2012-01-31 15:05:00,14.09,14.11,14.08,14.1,99800.0,10.0788,10.0931,10.0716,10.0859,99800.0
2012-01-31 15:10:00,14.1,14.11,14.07,14.1,110100.0,10.0859,10.0931,10.0645,10.0859,110100.0
2012-01-31 15:15:00,14.1,14.12,14.1,14.12,34700.0,10.0859,10.1002,10.0859,10.1002,34700.0
2012-01-31 15:20:00,14.12,14.12,14.09,14.1,116100.0,10.1002,10.1002,10.0788,10.0859,116100.0
2012-01-31 15:25:00,14.11,14.12,14.11,14.12,28400.0,10.0931,10.1002,10.0931,10.1002,28400.0
2012-01-31 15:30:00,14.12,14.14,14.09,14.09,111400.0,10.1002,10.1145,10.0788,10.0788,111400.0
2012-01-31 15:35:00,14.1,14.1,14.09,14.1,25300.0,10.0859,10.0859,10.0788,10.0859,25300.0
2012-01-31 15:40:00,14.1,14.12,14.09,14.1,105400.0,10.0859,10.1002,10.0788,10.0859,105400.0
2012-01-31 15:45:00,14.1,14.11,14.08,14.09,236300.0,10.0859,10.0931,10.0716,10.0788,236300.0
2012-01-31 15:50:00,14.1,14.1,14.08,14.09,95300.0,10.0859,10.0859,10.0716,10.0788,95300.0
2012-01-31 15:55:00,14.1,14.11,14.08,14.1,430700.0,10.0859,10.0931,10.0716,10.0859,430700.0
2012-02-01 09:30:00,14.12,14.27,14.1,14.21,596000.0,10.1002,10.2075,10.0859,10.1646,596000.0
2012-02-01 09:35:00,14.2,14.24,14.17,14.17,180000.0,10.1575,10.1861,10.136,10.136,180000.0
2012-02-01 09:40:00,14.18,14.18,14.1,14.12,132300.0,10.1431,10.1431,10.0859,10.1002,132300.0
2012-02-01 09:45:00,14.13,14.14,14.13,14.14,85400.0,10.1074,10.1145,10.1074,10.1145,85400.0
2012-02-01 09:50:00,14.14,14.15,14.11,14.11,120600.0,10.1145,10.1217,10.0931,10.0931,120600.0
2012-02-01 09:55:00,14.11,14.15,14.11,14.15,43400.0,10.0931,10.1217,10.0931,10.1217,43400.0
2012-02-01 10:00:00,14.15,14.16,14.11,14.15,182700.0,10.1217,10.1288,10.0931,10.1217,182700.0
2012-02-01 10:05:00,14.15,14.2,14.14,14.19,274200.0,10.1217,10.1575,10.1145,10.1503,274200.0
2012-02-01 10:10:00,14.2,14.2,14.18,14.2,70200.0,10.1575,10.1575,10.1431,10.1575,70200.0
2012-02-01 10:15:00,14.2,14.2,14.18,14.18,42100.0,10.1575,10.1575,10.1431,10.1431,42100.0
2012-02-01 10:20:00,14.18,14.22,14.18,14.22,105600.0,10.1431,10.1718,10.1431,10.1718,105600.0
2012-02-01 10:25:00,14.22,14.24,14.2,14.21,95800.0,10.1718,10.1861,10.1575,10.1646,95800.0
2012-02-01 10:30:00,14.21,14.22,14.2,14.22,67400.0,10.1646,10.1718,10.1575,10.1718,67400.0
2012-02-01 10:35:00,14.22,14.22,14.21,14.21,35700.0,10.1718,10.1718,10.1646,10.1646,35700.0
2012-02-01 10:40:00,14.22,14.23,14.21,14.22,114500.0,10.1718,10.1789,10.1646,10.1718,114500.0
2012-02-01 10:45:00,14.21,14.24,14.21,14.21,105500.0,10.1646,10.1861,10.1646,10.1646,105500.0
2012-02-01 10:50:00,14.22,14.22,14.21,14.21,73200.0,10.1718,10.1718,10.1646,10.1646,73200.0
2012-02-01 10:55:00,14.21,14.22,14.2,14.22,57000.0,10.1646,10.1718,10.1575,10.1718,57000.0
2012-02-01 11:00:00,14.23,14.25,14.22,14.22,97700.0,10.1789,10.1932,10.1718,10.1718,97700.0
2012-02-01 11:05:00,14.23,14.25,14.21,14.23,261200.0,10.1789,10.1932,10.1646,10.1789,261200.0
2012-02-01 11:10:00,14.23,14.23,14.21,14.21,39600.0,10.1789,10.1789,10.1646,10.1646,39600.0
2012-02-01 11:15:00,14.21,14.22,14.2,14.21,50900.0,10.1646,10.1718,10.1575,10.1646,50900.0
2012-02-01 11:20:00,14.2,14.21,14.2,14.21,30500.0,10.1575,10.1646,10.1575,10.1646,30500.0
2012-02-01 11:25:00,14.21,14.22,14.2,14.21,78100.0,10.1646,10.1718,10.1575,10.1646,78100.0
2012-02-01 11:30:00,14.21,14.22,14.21,14.21,62300.0,10.1646,10.1718,10.1646,10.1646,62300.0
2012-02-01 11:35:00,14.21,14.22,14.21,14.22,42100.0,10.1646,10.1718,10.1646,10.1718,42100.0
2012-02-01 11:40:00,14.21,14.22,14.17,14.19,295300.0,10.1646,10.1718,10.136,10.1503,295300.0
2012-02-01 11:45:00,14.19,14.2,14.17,14.19,72800.0,10.1503,10.1575,10.136,10.1503,72800.0
2012-02-01 11:50:00,14.18,14.19,14.18,14.19,35700.0,10.1431,10.1503,10.1431,10.1503,35700.0
2012-02-01 11:55:00,14.18,14.19,14.17,14.18,101400.0,10.1431,10.1503,10.136,10.1431,101400.0
2012-02-01 12:00:00,14.18,14.19,14.17,14.19,86500.0,10.1431,10.1503,10.136,10.1503,86500.0
2012-02-01 12:05:00,14.19,14.19,14.18,14.19,58500.0,10.1503,10.1503,10.1431,10.1503,58500.0
2012-02-01 12:10:00,14.19,14.19,14.18,14.19,50300.0,10.1503,10.1503,10.1431,10.1503,50300.0
2012-02-01 12:15:00,14.19,14.19,14.18,14.19,34100.0,10.1503,10.1503,10.1431,10.1503,34100.0
2012-02-01 12:20:00,14.19,14.2,14.18,14.18,156700.0,10.1503,10.1575,10.1431,10.1431,156700.0
2012-02-01 12:25:00,14.18,14.19,14.18,14.19,32700.0,10.1431,10.1503,10.1431,10.1503,32700.0
2012-02-01 12:30:00,14.18,14.19,14.18,14.19,29000.0,10.1431,10.1503,10.1431,10.1503,29000.0
2012-02-01 12:35:00,14.19,14.19,14.18,14.19,26300.0,10.1503,10.1503,10.1431,10.1503,26300.0
2012-02-01 12:40:00,14.19,14.19,14.18,14.19,29800.0,10.1503,10.1503,10.1431,10.1503,29800.0
2012-02-01 12:45:00,14.19,14.2,14.18,14.19,355900.0,10.1503,10.1575,10.1431,10.1503,355900.0
2012-02-01 12:50:00,14.19,14.19,14.17,14.19,110600.0,10.1503,10.1503,10.136,10.1503,110600.0
2012-02-01 12:55:00,14.19,14.19,14.18,14.19,37200.0,10.1503,10.1503,10.1431,10.1503,37200.0
2012-02-01 13:00:00,14.19,14.19,14.18,14.19,37300.0,10.1503,10.1503,10.1431,10.1503,37300.0
2012-02-01 13:05:00,14.19,14.22,14.18,14.21,201700.0,10.1503,10.1718,10.1431,10.1646,201700.0
2012-02-01 13:10:00,14.21,14.22,14.21,14.21,97300.0,10.1646,10.1718,10.1646,10.1646,97300.0
2012-02-01 13:15:00,14.21,14.22,14.21,14.21,58500.0,10.1646,10.1718,10.1646,10.1646,58500.0
2012-02-01 13:20:00,14.22,14.23,14.21,14.23,116300.0,10.1718,10.1789,10.1646,10.1789,116300.0
2012-02-01 13:25:00,14.23,14.23,14.21,14.22,70000.0,10.1789,10.1789,10.1646,10.1718,70000.0
2012-02-01 13:30:00,14.21,14.23,14.21,14.21,97000.0,10.1646,10.1789,10.1646,10.1646,97000.0
2012-02-01 13:35:00,14.21,14.23,14.21,14.23,113100.0,10.1646,10.1789,10.1646,10.1789,113100.0
2012-02-01 13:40:00,14.23,14.23,14.2,14.2,87200.0,10.1789,10.1789,10.1575,10.1575,87200.0
2012-02-01 13:45:00,14.21,14.21,14.19,14.2,62400.0,10.1646,10.1646,10.1503,10.1575,62400.0
2012-02-01 13:50:00,14.2,14.21,14.18,14.21,90000.0,10.1575,10.1646,10.1431,10.1646,90000.0
2012-02-01 13:55:00,14.2,14.21,14.19,14.19,212100.0,10.1575,10.1646,10.1503,10.1503,212100.0
2012-02-01 14:00:00,14.19,14.2,14.19,14.19,122900.0,10.1503,10.1575,10.1503,10.1503,122900.0
2012-02-01 14:05:00,14.2,14.2,14.17,14.18,39400.0,10.1575,10.1575,10.136,10.1431,39400.0
2012-02-01 14:10:00,14.17,14.18,14.17,14.18,34600.0,10.136,10.1431,10.136,10.1431,34600.0
2012-02-01 14:15:00,14.18,14.21,14.18,14.21,103800.0,10.1431,10.1646,10.1431,10.1646,103800.0
2012-02-01 14:20:00,14.2,14.21,14.2,14.21,29700.0,10.1575,10.1646,10.1575,10.1646,29700.0
2012-02-01 14:25:00,14.2,14.22,14.2,14.21,85100.0,10.1575,10.1718,10.1575,10.1646,85100.0
2012-02-01 14:30:00,14.22,14.22,14.21,14.21,28000.0,10.1718,10.1718,10.1646,10.1646,28000.0
2012-02-01 14:35:00,14.21,14.23,14.21,14.23,50100.0,10.1646,10.1789,10.1646,10.1789,50100.0
2012-02-01 14:40:00,14.23,14.23,14.22,14.23,35400.0,10.1789,10.1789,10.1718,10.1789,35400.0
2012-02-01 14:45:00,14.22,14.23,14.21,14.21,99100.0,10.1718,10.1789,10.1646,10.1646,99100.0
2012-02-01 14:50:00,14.21,14.21,14.2,14.21,106100.0,10.1646,10.1646,10.1575,10.1646,106100.0
2012-02-01 14:55:00,14.21,14.21,14.2,14.21,31000.0,10.1646,10.1646,10.1575,10.1646,31000.0
2012-02-01 15:00:00,14.21,14.22,14.2,14.22,36300.0,10.1646,10.1718,10.1575,10.1718,36300.0
2012-02-01 15:05:00,14.22,14.24,14.21,14.24,129000.0,10.1718,10.1861,10.1646,10.1861,129000.0
2012-02-01 15:10:00,14.23,14.24,14.23,14.23,24100.0,10.1789,10.1861,10.1789,10.1789,24100.0
2012-02-01 15:15:00,14.24,14.24,14.2,14.21,106500.0,10.1861,10.1861,10.1575,10.1646,106500.0
2012-02-01 15:20:00,14.2,14.23,14.2,14.21,203100.0,10.1575,10.1789,10.1575,10.1646,203100.0
2012-02-01 15:25:00,14.22,14.23,14.21,14.21,131100.0,10.1718,10.1789,10.1646,10.1646,131100.0
2012-02-01 15:30:00,14.21,14.22,14.21,14.21,43000.0,10.1646,10.1718,10.1646,10.1646,43000.0
2012-02-01 15:35:00,14.22,14.22,14.21,14.21,53900.0,10.1718,10.1718,10.1646,10.1646,53900.0
2012-02-01 15:40:00,14.21,14.23,14.2,14.21,220900.0,10.1646,10.1789,10.1575,10.1646,220900.0
2012-02-01 15:45:00,14.22,14.23,14.21,14.22,92800.0,10.1718,10.1789,10.1646,10.1718,92800.0
2012-02-01 15:50:00,14.22,14.23,14.19,14.2,165500.0,10.1718,10.1789,10.1503,10.1575,165500.0
2012-02-01 15:55:00,14.2,14.2,14.17,14.2,328600.0,10.1575,10.1575,10.136,10.1575,328600.0
2012-02-02 09:30:00,14.2,14.2,14.14,14.17,184400.0,10.1575,10.1575,10.1145,10.136,184400.0
2012-02-02 09:35:00,14.16,14.17,14.09,14.12,336600.0,10.1288,10.136,10.0788,10.1002,336600.0
2012-02-02 09:40:00,14.12,14.15,14.12,14.15,117400.0,10.1002,10.1217,10.1002,10.1217,117400.0
2012-02-02 09:45:00,14.15,14.17,14.13,14.17,128300.0,10.1217,10.136,10.1074,10.136,128300.0
2012-02-02 09:50:00,14.18,14.18,14.14,14.15,87400.0,10.1431,10.1431,10.1145,10.1217,87400.0
2012-02-02 09:55:00,14.14,14.15,14.12,14.14,310000.0,10.1145,10.1217,10.1002,10.1145,310000.0
2012-02-02 10:00:00,14.14,14.15,14.13,14.15,99500.0,10.1145,10.1217,10.1074,10.1217,99500.0
2012-02-02 10:05:00,14.15,14.15,14.12,14.13,132000.0,10.1217,10.1217,10.1002,10.1074,132000.0
2012-02-02 10:10:00,14.14,14.14,14.13,14.13,40800.0,10.1145,10.1145,10.1074,10.1074,40800.0
2012-02-02 10:15:00,14.14,14.17,14.13,14.17,165000.0,10.1145,10.136,10.1074,10.136,165000.0
2012-02-02 10:20:00,14.16,14.19,14.16,14.19,175800.0,10.1288,10.1503,10.1288,10.1503,175800.0
2012-02-02 10:25:00,14.19,14.19,14.17,14.17,180700.0,10.1503,10.1503,10.136,10.136,180700.0
2012-02-02 10:30:00,14.18,14.18,14.17,14.18,14500.0,10.1431,10.1431,10.136,10.1431,14500.0
2012-02-02 10:35:00,14.18,14.18,14.17,14.18,21300.0,10.1431,10.1431,10.136,10.1431,21300.0
2012-02-02 10:40:00,14.18,14.18,14.17,14.18,21200.0,10.1431,10.1431,10.136,10.1431,21200.0
2012-02-02 10:45:00,14.17,14.18,14.17,14.18,16300.0,10.136,10.1431,10.136,10.1431,16300.0
2012-02-02 10:50:00,14.18,14.18,14.17,14.18,24300.0,10.1431,10.1431,10.136,10.1431,24300.0
2012-02-02 10:55:00,14.17,14.21,14.17,14.2,139000.0,10.136,10.1646,10.136,10.1575,139000.0
2012-02-02 11:00:00,14.21,14.22,14.19,14.2,183700.0,10.1646,10.1718,10.1503,10.1575,183700.0
2012-02-02 11:05:00,14.2,14.21,14.19,14.21,125800.0,10.1575,10.1646,10.1503,10.1646,125800.0
2012-02-02 11:10:00,14.21,14.21,14.18,14.19,112900.0,10.1646,10.1646,10.1431,10.1503,112900.0
2012-02-02 11:15:00,14.19,14.19,14.17,14.17,27500.0,10.1503,10.1503,10.136,10.136,27500.0
2012-02-02 11:20:00,14.17,14.18,14.14,14.15,1151600.0,10.136,10.1431,10.1145,10.1217,1151600.0
2012-02-02 11:25:00,14.15,14.15,14.14,14.15,141800.0,10.1217,10.1217,10.1145,10.1217,141800.0
2012-02-02 11:30:00,14.15,14.15,14.14,14.15,5700.0,10.1217,10.1217,10.1145,10.1217,5700.0
2012-02-02 11:35:00,14.15,14.16,14.11,14.11,258500.0,10.1217,10.1288,10.0931,10.0931,258500.0
2012-02-02 11:40:00,14.12,14.12,14.1,14.11,27300.0,10.1002,10.1002,10.0859,10.0931,27300.0
2012-02-02 11:45:00,14.11,14.11,14.1,14.1,24200.0,10.0931,10.0931,10.0859,10.0859,24200.0
2012-02-02 11:50:00,14.11,14.13,14.1,14.11,113500.0,10.0931,10.1074,10.0859,10.0931,113500.0
2012-02-02 11:55:00,14.1,14.11,14.1,14.1,2400.0,10.0859,10.0931,10.0859,10.0859,2400.0
2012-02-02 12:00:00,14.11,14.11,14.1,14.11,14100.0,10.0931,10.0931,10.0859,10.0931,14100.0
2012-02-02 12:05:00,14.11,14.11,14.1,14.1,7000.0,10.0931,10.0931,10.0859,10.0859,7000.0
2012-02-02 12:10:00,14.1,14.11,14.09,14.11,187500.0,10.0859,10.0931,10.0788,10.0931,187500.0
2012-02-02 12:15:00,14.1,14.11,14.07,14.08,132000.0,10.0859,10.0931,10.0645,10.0716,132000.0
2012-02-02 12:20:00,14.08,14.09,14.07,14.07,81800.0,10.0716,10.0788,10.0645,10.0645,81800.0
2012-02-02 12:25:00,14.07,14.09,14.07,14.07,100200.0,10.0645,10.0788,10.0645,10.0645,100200.0
2012-02-02 12:30:00,14.08,14.08,14.03,14.04,80500.0,10.0716,10.0716,10.0359,10.043,80500.0
2012-02-02 12:35:00,14.04,14.04,14.03,14.03,9100.0,10.043,10.043,10.0359,10.0359,9100.0
2012-02-02 12:40:00,14.03,14.04,14.02,14.02,60000.0,10.0359,10.043,10.0287,10.0287,60000.0
2012-02-02 12:45:00,14.03,14.05,14.02,14.04,106800.0,10.0359,10.0502,10.0287,10.043,106800.0
2012-02-02 12:50:00,14.04,14.05,14.04,14.04,9400.0,10.043,10.0502,10.043,10.043,9400.0
2012-02-02 12:55:00,14.05,14.05,13.99,14.01,539800.0,10.0502,10.0502,10.0072,10.0215,539800.0
2012-02-02 13:00:00,14.02,14.02,14.01,14.02,30500.0,10.0287,10.0287,10.0215,10.0287,30500.0
2012-02-02 13:05:00,14.01,14.02,14.01,14.02,18900.0,10.0215,10.0287,10.0215,10.0287,18900.0
2012-02-02 13:10:00,14.02,14.03,14.02,14.03,156800.0,10.0287,10.0359,10.0287,10.0359,156800.0
2012-02-02 13:15:00,14.03,14.03,14.01,14.01,25700.0,10.0359,10.0359,10.0215,10.0215,25700.0
2012-02-02 13:20:00,14.02,14.02,14.01,14.01,14800.0,10.0287,10.0287,10.0215,10.0215,14800.0
2012-02-02 13:25:00,14.01,14.02,14.01,14.01,6300.0,10.0215,10.0287,10.0215,10.0215,6300.0
2012-02-02 13:30:00,14.02,14.02,14.01,14.01,11000.0,10.0287,10.0287,10.0215,10.0215,11000.0
2012-02-02 13:35:00,14.01,14.02,14.01,14.01,16700.0,10.0215,10.0287,10.0215,10.0215,16700.0
2012-02-02 13:40:00,14.01,14.02,14.01,14.02,20700.0,10.0215,10.0287,10.0215,10.0287,20700.0
2012-02-02 13:45:00,14.02,14.02,14.01,14.02,37900.0,10.0287,10.0287,10.0215,10.0287,37900.0
2012-02-02 13:50:00,14.02,14.02,14.01,14.01,6000.0,10.0287,10.0287,10.0215,10.0215,6000.0
2012-02-02 13:55:00,14.02,14.02,14.01,14.01,12000.0,10.0287,10.0287,10.0215,10.0215,12000.0
2012-02-02 14:00:00,14.02,14.02,14.01,14.01,18200.0,10.0287,10.0287,10.0215,10.0215,18200.0
2012-02-02 14:05:00,14.02,14.02,14.01,14.02,32500.0,10.0287,10.0287,10.0215,10.0287,32500.0
2012-02-02 14:10:00,14.01,14.02,14.01,14.01,17400.0,10.0215,10.0287,10.0215,10.0215,17400.0
2012-02-02 14:15:00,14.02,14.02,14.01,14.02,82700.0,10.0287,10.0287,10.0215,10.0287,82700.0
2012-02-02 14:20:00,14.02,14.02,14.01,14.01,10000.0,10.0287,10.0287,10.0215,10.0215,10000.0
2012-02-02 14:25:00,14.02,14.02,14.01,14.01,20800.0,10.0287,10.0287,10.0215,10.0215,20800.0
2012-02-02 14:30:00,14.01,14.02,13.99,14.0,253000.0,10.0215,10.0287,10.0072,10.0144,253000.0
2012-02-02 14:35:00,14.0,14.0,13.99,13.99,136800.0,10.0144,10.0144,10.0072,10.0072,136800.0
2012-02-02 14:40:00,14.0,14.0,13.99,14.0,12700.0,10.0144,10.0144,10.0072,10.0144,12700.0
2012-02-02 14:45:00,13.99,14.0,13.99,14.0,25300.0,10.0072,10.0144,10.0072,10.0144,25300.0
2012-02-02 14:50:00,14.0,14.0,13.96,13.98,274800.0,10.0144,10.0144,9.9858,10.0001,274800.0
2012-02-02 14:55:00,13.97,13.98,13.95,13.95,178700.0,9.9929,10.0001,9.9786,9.9786,178700.0
2012-02-02 15:00:00,13.96,13.96,13.94,13.96,158900.0,9.9858,9.9858,9.9715,9.9858,158900.0
2012-02-02 15:05:00,13.96,13.96,13.93,13.94,114300.0,9.9858,9.9858,9.9643,9.9715,114300.0
2012-02-02 15:10:00,13.94,13.95,13.93,13.94,230400.0,9.9715,9.9786,9.9643,9.9715,230400.0
2012-02-02 15:15:00,13.95,13.95,13.94,13.94,33900.0,9.9786,9.9786,9.9715,9.9715,33900.0
2012-02-02 15:20:00,13.95,13.95,13.93,13.94,163400.0,9.9786,9.9786,9.9643,9.9715,163400.0
2012-02-02 15:25:00,13.94,13.95,13.94,13.94,129600.0,9.9715,9.9786,9.9715,9.9715,129600.0
2012-02-02 15:30:00,13.95,13.96,13.92,13.94,583100.0,9.9786,9.9858,9.9572,9.9715,583100.0
2012-02-02 15:35:00,13.94,13.95,13.9,13.92,401300.0,9.9715,9.9786,9.9429,9.9572,401300.0
2012-02-02 15:40:00,13.92,13.93,13.91,13.93,179000.0,9.9572,9.9643,9.95,9.9643,179000.0
2012-02-02 15:45:00,13.93,13.93,13.9,13.92,673000.0,9.9643,9.9643,9.9429,9.9572,673000.0
2012-02-02 15:50:00,13.91,13.94,13.91,13.93,415100.0,9.95,9.9715,9.95,9.9643,415100.0
2012-02-02 15:55:00,13.92,13.93,13.91,13.91,485800.0,9.9572,9.9643,9.95,9.95,485800.0
2012-02-03 09:30:00,13.81,13.91,13.8,13.91,619700.0,9.8785,9.95,9.8713,9.95,619700.0
2012-02-03 09:35:00,13.91,13.92,13.84,13.9,353600.0,9.95,9.9572,9.8999,9.9429,353600.0
2012-02-03 09:40:00,13.9,13.93,13.88,13.91,227100.0,9.9429,9.9643,9.9286,9.95,227100.0
2012-02-03 09:45:00,13.91,13.94,13.9,13.9,207700.0,9.95,9.9715,9.9429,9.9429,207700.0
2012-02-03 09:50:00,13.91,13.91,13.9,13.91,38800.0,9.95,9.95,9.9429,9.95,38800.0
2012-02-03 09:55:00,13.9,13.95,13.9,13.94,289000.0,9.9429,9.9786,9.9429,9.9715,289000.0
2012-02-03 10:00:00,13.94,13.96,13.93,13.93,96800.0,9.9715,9.9858,9.9643,9.9643,96800.0
2012-02-03 10:05:00,13.94,13.95,13.93,13.93,182800.0,9.9715,9.9786,9.9643,9.9643,182800.0
2012-02-03 10:10:00,13.94,13.97,13.93,13.95,223500.0,9.9715,9.9929,9.9643,9.9786,223500.0
2012-02-03 10:15:00,13.96,14.0,13.95,13.97,172600.0,9.9858,10.0144,9.9786,9.9929,172600.0
2012-02-03 10:20:00,13.97,13.98,13.97,13.97,127300.0,9.9929,10.0001,9.9929,9.9929,127300.0
2012-02-03 10:25:00,13.97,13.98,13.94,13.94,396600.0,9.9929,10.0001,9.9715,9.9715,396600.0
2012-02-03 10:30:00,13.95,13.95,13.93,13.94,81100.0,9.9786,9.9786,9.9643,9.9715,81100.0
2012-02-03 10:35:00,13.94,13.95,13.94,13.94,87100.0,9.9715,9.9786,9.9715,9.9715,87100.0
2012-02-03 10:40:00,13.94,13.95,13.92,13.94,188700.0,9.9715,9.9786,9.9572,9.9715,188700.0
2012-02-03 10:45:00,13.94,13.95,13.94,13.94,109100.0,9.9715,9.9786,9.9715,9.9715,109100.0
2012-02-03 10:50:00,13.94,13.95,13.94,13.95,44700.0,9.9715,9.9786,9.9715,9.9786,44700.0
2012-02-03 10:55:00,13.94,13.95,13.92,13.93,101000.0,9.9715,9.9786,9.9572,9.9643,101000.0
2012-02-03 11:00:00,13.93,13.94,13.91,13.92,103600.0,9.9643,9.9715,9.95,9.9572,103600.0
2012-02-03 11:05:00,13.92,13.92,13.91,13.91,39200.0,9.9572,9.9572,9.95,9.95,39200.0
2012-02-03 11:10:00,13.92,13.92,13.9,13.91,126800.0,9.9572,9.9572,9.9429,9.95,126800.0
2012-02-03 11:15:00,13.91,13.92,13.91,13.91,85100.0,9.95,9.9572,9.95,9.95,85100.0
2012-02-03 11:20:00,13.91,13.91,13.89,13.91,220600.0,9.95,9.95,9.9357,9.95,220600.0
2012-02-03 11:25:00,13.9,13.91,13.9,13.9,61900.0,9.9429,9.95,9.9429,9.9429,61900.0
2012-02-03 11:30:00,13.9,13.91,13.9,13.91,49900.0,9.9429,9.95,9.9429,9.95,49900.0
2012-02-03 11:35:00,13.91,13.92,13.9,13.92,115400.0,9.95,9.9572,9.9429,9.9572,115400.0
2012-02-03 11:40:00,13.92,13.93,13.91,13.92,65400.0,9.9572,9.9643,9.95,9.9572,65400.0
2012-02-03 11:45:00,13.93,13.93,13.92,13.93,40700.0,9.9643,9.9643,9.9572,9.9643,40700.0
2012-02-03 11:50:00,13.93,13.93,13.91,13.91,107000.0,9.9643,9.9643,9.95,9.95,107000.0
2012-02-03 11:55:00,13.92,13.92,13.91,13.92,93100.0,9.9572,9.9572,9.95,9.9572,93100.0
2012-02-03 12:00:00,13.91,13.92,13.91,13.91,139900.0,9.95,9.9572,9.95,9.95,139900.0
2012-02-03 12:05:00,13.91,13.92,13.91,13.92,49300.0,9.95,9.9572,9.95,9.9572,49300.0
2012-02-03 12:10:00,13.91,13.92,13.91,13.92,127000.0,9.95,9.9572,9.95,9.9572,127000.0
2012-02-03 12:15:00,13.91,13.92,13.91,13.91,35700.0,9.95,9.9572,9.95,9.95,35700.0
2012-02-03 12:20:00,13.91,13.92,13.91,13.92,35400.0,9.95,9.9572,9.95,9.9572,35400.0
2012-02-03 12:25:00,13.91,13.93,13.91,13.93,84300.0,9.95,9.9643,9.95,9.9643,84300.0
2012-02-03 12:30:00,13.93,13.94,13.92,13.94,144700.0,9.9643,9.9715,9.9572,9.9715,144700.0
2012-02-03 12:35:00,13.94,13.94,13.93,13.94,20400.0,9.9715,9.9715,9.9643,9.9715,20400.0
2012-02-03 12:40:00,13.94,13.95,13.94,13.94,51100.0,9.9715,9.9786,9.9715,9.9715,51100.0
2012-02-03 12:45:00,13.95,13.96,13.94,13.96,68700.0,9.9786,9.9858,9.9715,9.9858,68700.0
2012-02-03 12:50:00,13.96,13.99,13.95,13.99,88400.0,9.9858,10.0072,9.9786,10.0072,88400.0
2012-02-03 12:55:00,13.99,13.99,13.98,13.98,25000.0,10.0072,10.0072,10.0001,10.0001,25000.0
2012-02-03 13:00:00,13.99,13.99,13.97,13.97,80400.0,10.0072,10.0072,9.9929,9.9929,80400.0
2012-02-03 13:05:00,13.97,13.98,13.96,13.96,35100.0,9.9929,10.0001,9.9858,9.9858,35100.0
2012-02-03 13:10:00,13.96,13.97,13.96,13.96,18800.0,9.9858,9.9929,9.9858,9.9858,18800.0
2012-02-03 13:15:00,13.96,13.97,13.95,13.96,36800.0,9.9858,9.9929,9.9786,9.9858,36800.0
2012-02-03 13:20:00,13.96,13.96,13.95,13.95,12300.0,9.9858,9.9858,9.9786,9.9786,12300.0
2012-02-03 13:25:00,13.96,13.96,13.94,13.94,53400.0,9.9858,9.9858,9.9715,9.9715,53400.0
2012-02-03 13:30:00,13.95,13.95,13.94,13.94,20100.0,9.9786,9.9786,9.9715,9.9715,20100.0
2012-02-03 13:35:00,13.94,13.94,13.93,13.93,62300.0,9.9715,9.9715,9.9643,9.9643,62300.0
2012-02-03 13:40:00,13.93,13.95,13.93,13.94,68800.0,9.9643,9.9786,9.9643,9.9715,68800.0
2012-02-03 13:45:00,13.95,13.97,13.95,13.96,58700.0,9.9786,9.9929,9.9786,9.9858,58700.0
2012-02-03 13:50:00,13.97,13.97,13.96,13.97,48700.0,9.9929,9.9929,9.9858,9.9929,48700.0
2012-02-03 13:55:00,13.97,13.97,13.96,13.96,15800.0,9.9929,9.9929,9.9858,9.9858,15800.0
2012-02-03 14:00:00,13.97,13.99,13.96,13.98,78800.0,9.9929,10.0072,9.9858,10.0001,78800.0
2012-02-03 14:05:00,13.98,13.99,13.98,13.98,238800.0,10.0001,10.0072,10.0001,10.0001,238800.0
2012-02-03 14:10:00,13.98,13.98,13.96,13.98,386300.0,10.0001,10.0001,9.9858,10.0001,386300.0
2012-02-03 14:15:00,13.98,13.99,13.97,13.99,48900.0,10.0001,10.0072,9.9929,10.0072,48900.0
2012-02-03 14:20:00,13.99,14.0,13.98,14.0,83500.0,10.0072,10.0144,10.0001,10.0144,83500.0
2012-02-03 14:25:00,13.99,14.0,13.99,14.0,8400.0,10.0072,10.0144,10.0072,10.0144,8400.0
2012-02-03 14:30:00,13.99,14.0,13.98,13.98,89600.0,10.0072,10.0144,10.0001,10.0001,89600.0
2012-02-03 14:35:00,13.98,13.99,13.98,13.98,69100.0,10.0001,10.0072,10.0001,10.0001,69100.0
2012-02-03 14:40:00,13.99,13.99,13.98,13.98,13100.0,10.0072,10.0072,10.0001,10.0001,13100.0
2012-02-03 14:45:00,13.99,13.99,13.98,13.98,563700.0,10.0072,10.0072,10.0001,10.0001,563700.0
2012-02-03 14:50:00,13.99,14.01,13.99,14.0,346300.0,10.0072,10.0215,10.0072,10.0144,346300.0
2012-02-03 14:55:00,14.0,14.01,13.99,14.01,58300.0,10.0144,10.0215,10.0072,10.0215,58300.0
2012-02-03 15:00:00,14.01,14.01,14.0,14.0,16700.0,10.0215,10.0215,10.0144,10.0144,16700.0
2012-02-03 15:05:00,14.01,14.04,14.0,14.04,151700.0,10.0215,10.043,10.0144,10.043,151700.0
2012-02-03 15:10:00,14.04,14.04,14.03,14.03,16200.0,10.043,10.043,10.0359,10.0359,16200.0
2012-02-03 15:15:00,14.03,14.04,14.02,14.02,138100.0,10.0359,10.043,10.0287,10.0287,138100.0
2012-02-03 15:20:00,14.03,14.03,14.01,14.01,55700.0,10.0359,10.0359,10.0215,10.0215,55700.0
2012-02-03 15:25:00,14.01,14.02,13.99,13.99,97100.0,10.0215,10.0287,10.0072,10.0072,97100.0
2012-02-03 15:30:00,14.0,14.02,13.99,14.02,165200.0,10.0144,10.0287,10.0072,10.0287,165200.0
2012-02-03 15:35:00,14.02,14.03,14.01,14.02,80100.0,10.0287,10.0359,10.0215,10.0287,80100.0
2012-02-03 15:40:00,14.03,14.03,14.02,14.02,93700.0,10.0359,10.0359,10.0287,10.0287,93700.0
2012-02-03 15:45:00,14.02,14.03,14.02,14.02,134900.0,10.0287,10.0359,10.0287,10.0287,134900.0
2012-02-03 15:50:00,14.03,14.06,14.02,14.04,553500.0,10.0359,10.0573,10.0287,10.043,553500.0
2012-02-03 15:55:00,14.04,14.04,14.02,14.04,394800.0,10.043,10.043,10.0287,10.043,394800.0
2012-02-06 09:30:00,14.01,14.01,13.94,13.95,138700.0,10.0215,10.0215,9.9715,9.9786,138700.0
2012-02-06 09:35:00,13.95,14.0,13.94,14.0,145300.0,9.9786,10.0144,9.9715,10.0144,145300.0
2012-02-06 09:40:00,14.0,14.0,13.96,13.96,176700.0,10.0144,10.0144,9.9858,9.9858,176700.0
2012-02-06 09:45:00,13.95,14.01,13.95,14.0,113800.0,9.9786,10.0215,9.9786,10.0144,113800.0
2012-02-06 09:50:00,13.99,14.01,13.99,14.0,180400.0,10.0072,10.0215,10.0072,10.0144,180400.0
2012-02-06 09:55:00,14.0,14.01,13.99,14.01,63500.0,10.0144,10.0215,10.0072,10.0215,63500.0
2012-02-06 10:00:00,14.0,14.02,14.0,14.01,70000.0,10.0144,10.0287,10.0144,10.0215,70000.0
2012-02-06 10:05:00,14.01,14.03,14.0,14.02,76500.0,10.0215,10.0359,10.0144,10.0287,76500.0
2012-02-06 10:10:00,14.02,14.03,14.02,14.03,41100.0,10.0287,10.0359,10.0287,10.0359,41100.0
2012-02-06 10:15:00,14.03,14.04,13.99,13.99,82000.0,10.0359,10.043,10.0072,10.0072,82000.0
2012-02-06 10:20:00,13.99,14.0,13.99,14.0,14400.0,10.0072,10.0144,10.0072,10.0144,14400.0
2012-02-06 10:25:00,13.99,14.0,13.98,13.98,66800.0,10.0072,10.0144,10.0001,10.0001,66800.0
2012-02-06 10:30:00,13.97,13.98,13.96,13.97,52400.0,9.9929,10.0001,9.9858,9.9929,52400.0
2012-02-06 10:35:00,13.97,13.97,13.95,13.96,57600.0,9.9929,9.9929,9.9786,9.9858,57600.0
2012-02-06 10:40:00,13.95,13.96,13.94,13.94,58500.0,9.9786,9.9858,9.9715,9.9715,58500.0
2012-02-06 10:45:00,13.94,13.95,13.94,13.94,17100.0,9.9715,9.9786,9.9715,9.9715,17100.0
2012-02-06 10:50:00,13.94,13.96,13.94,13.96,72600.0,9.9715,9.9858,9.9715,9.9858,72600.0
2012-02-06 10:55:00,13.95,13.99,13.95,13.98,156600.0,9.9786,10.0072,9.9786,10.0001,156600.0
2012-02-06 11:00:00,13.98,13.98,13.97,13.98,12300.0,10.0001,10.0001,9.9929,10.0001,12300.0
2012-02-06 11:05:00,13.98,14.0,13.97,13.98,64800.0,10.0001,10.0144,9.9929,10.0001,64800.0
2012-02-06 11:10:00,13.99,14.01,13.99,14.0,199900.0,10.0072,10.0215,10.0072,10.0144,199900.0
2012-02-06 11:15:00,14.0,14.0,13.99,14.0,24400.0,10.0144,10.0144,10.0072,10.0144,24400.0
2012-02-06 11:20:00,13.99,14.0,13.97,13.99,52300.0,10.0072,10.0144,9.9929,10.0072,52300.0
2012-02-06 11:25:00,13.98,14.0,13.98,14.0,48500.0,10.0001,10.0144,10.0001,10.0144,48500.0
2012-02-06 11:30:00,13.99,14.0,13.98,13.98,40900.0,10.0072,10.0144,10.0001,10.0001,40900.0
2012-02-06 11:35:00,13.98,13.98,13.97,13.98,10900.0,10.0001,10.0001,9.9929,10.0001,10900.0
2012-02-06 11:40:00,13.98,13.98,13.97,13.98,16100.0,10.0001,10.0001,9.9929,10.0001,16100.0
2012-02-06 11:45:00,13.98,13.98,13.97,13.98,10100.0,10.0001,10.0001,9.9929,10.0001,10100.0
2012-02-06 11:50:00,13.97,13.98,13.96,13.96,117100.0,9.9929,10.0001,9.9858,9.9858,117100.0
2012-02-06 11:55:00,13.97,13.99,13.95,13.96,101300.0,9.9929,10.0072,9.9786,9.9858,101300.0
2012-02-06 12:00:00,13.97,13.98,13.95,13.95,69100.0,9.9929,10.0001,9.9786,9.9786,69100.0
2012-02-06 12:05:00,13.96,13.96,13.95,13.95,28500.0,9.9858,9.9858,9.9786,9.9786,28500.0
2012-02-06 12:10:00,13.95,13.96,13.9,13.94,1254300.0,9.9786,9.9858,9.9429,9.9715,1254300.0
2012-02-06 12:15:00,13.93,13.94,13.93,13.93,3200.0,9.9643,9.9715,9.9643,9.9643,3200.0
2012-02-06 12:20:00,13.94,13.95,13.93,13.94,133800.0,9.9715,9.9786,9.9643,9.9715,133800.0
2012-02-06 12:25:00,13.94,13.94,13.93,13.94,2400.0,9.9715,9.9715,9.9643,9.9715,2400.0
2012-02-06 12:30:00,13.94,13.95,13.94,13.95,95700.0,9.9715,9.9786,9.9715,9.9786,95700.0
2012-02-06 12:35:00,13.95,13.95,13.94,13.95,37000.0,9.9786,9.9786,9.9715,9.9786,37000.0
2012-02-06 12:40:00,13.95,13.95,13.94,13.95,22800.0,9.9786,9.9786,9.9715,9.9786,22800.0
2012-02-06 12:45:00,13.95,13.95,13.94,13.94,64900.0,9.9786,9.9786,9.9715,9.9715,64900.0
2012-02-06 12:50:00,13.94,13.95,13.94,13.95,38500.0,9.9715,9.9786,9.9715,9.9786,38500.0
2012-02-06 12:55:00,13.95,13.95,13.94,13.94,8600.0,9.9786,9.9786,9.9715,9.9715,8600.0
2012-02-06 13:00:00,13.94,13.95,13.94,13.94,5500.0,9.9715,9.9786,9.9715,9.9715,5500.0
2012-02-06 13:05:00,13.94,13.95,13.94,13.95,8000.0,9.9715,9.9786,9.9715,9.9786,8000.0
2012-02-06 13:10:00,13.94,13.95,13.94,13.94,6300.0,9.9715,9.9786,9.9715,9.9715,6300.0
2012-02-06 13:15:00,13.94,13.95,13.94,13.94,17700.0,9.9715,9.9786,9.9715,9.9715,17700.0
2012-02-06 13:20:00,13.94,13.95,13.93,13.95,130400.0,9.9715,9.9786,9.9643,9.9786,130400.0
2012-02-06 13:25:00,13.94,13.96,13.94,13.95,739700.0,9.9715,9.9858,9.9715,9.9786,739700.0
2012-02-06 13:30:00,13.96,13.96,13.95,13.96,15000.0,9.9858,9.9858,9.9786,9.9858,15000.0
2012-02-06 13:35:00,13.96,13.96,13.95,13.95,964000.0,9.9858,9.9858,9.9786,9.9786,964000.0
2012-02-06 13:40:00,13.95,13.99,13.95,13.96,1249000.0,9.9786,10.0072,9.9786,9.9858,1249000.0
2012-02-06 13:45:00,13.96,13.96,13.95,13.95,18000.0,9.9858,9.9858,9.9786,9.9786,18000.0
2012-02-06 13:50:00,13.95,13.96,13.94,13.95,74500.0,9.9786,9.9858,9.9715,9.9786,74500.0
2012-02-06 13:55:00,13.96,13.96,13.95,13.96,3200.0,9.9858,9.9858,9.9786,9.9858,3200.0
2012-02-06 14:00:00,13.96,13.96,13.94,13.94,93300.0,9.9858,9.9858,9.9715,9.9715,93300.0
2012-02-06 14:05:00,13.95,13.95,13.94,13.95,14500.0,9.9786,9.9786,9.9715,9.9786,14500.0
2012-02-06 14:10:00,13.95,13.96,13.94,13.96,33900.0,9.9786,9.9858,9.9715,9.9858,33900.0
2012-02-06 14:15:00,13.95,13.96,13.94,13.94,71600.0,9.9786,9.9858,9.9715,9.9715,71600.0
2012-02-06 14:20:00,13.95,13.95,13.94,13.94,37800.0,9.9786,9.9786,9.9715,9.9715,37800.0
2012-02-06 14:25:00,13.95,13.95,13.94,13.95,22600.0,9.9786,9.9786,9.9715,9.9786,22600.0
2012-02-06 14:30:00,13.95,13.95,13.94,13.94,176500.0,9.9786,9.9786,9.9715,9.9715,176500.0
2012-02-06 14:35:00,13.95,13.96,13.94,13.95,98400.0,9.9786,9.9858,9.9715,9.9786,98400.0
2012-02-06 14:40:00,13.96,13.96,13.95,13.96,48600.0,9.9858,9.9858,9.9786,9.9858,48600.0
2012-02-06 14:45:00,13.97,13.97,13.96,13.97,6400.0,9.9929,9.9929,9.9858,9.9929,6400.0
2012-02-06 14:50:00,13.97,13.97,13.96,13.96,21500.0,9.9929,9.9929,9.9858,9.9858,21500.0
2012-02-06 14:55:00,13.96,13.97,13.96,13.96,7700.0,9.9858,9.9929,9.9858,9.9858,7700.0
2012-02-06 15:00:00,13.96,13.98,13.96,13.96,107800.0,9.9858,10.0001,9.9858,9.9858,107800.0
2012-02-06 15:05:00,13.96,13.99,13.96,13.99,155600.0,9.9858,10.0072,9.9858,10.0072,155600.0
2012-02-06 15:10:00,13.98,13.99,13.98,13.99,15200.0,10.0001,10.0072,10.0001,10.0072,15200.0
2012-02-06 15:15:00,13.99,13.99,13.98,13.99,16600.0,10.0072,10.0072,10.0001,10.0072,16600.0
2012-02-06 15:20:00,13.99,14.0,13.99,14.0,21600.0,10.0072,10.0144,10.0072,10.0144,21600.0
2012-02-06 15:25:00,13.99,14.0,13.98,14.0,117200.0,10.0072,10.0144,10.0001,10.0144,117200.0
2012-02-06 15:30:00,14.0,14.0,13.99,14.0,35800.0,10.0144,10.0144,10.0072,10.0144,35800.0
2012-02-06 15:35:00,14.0,14.01,13.99,13.99,59600.0,10.0144,10.0215,10.0072,10.0072,59600.0
2012-02-06 15:40:00,13.99,14.0,13.99,14.0,26300.0,10.0072,10.0144,10.0072,10.0144,26300.0
2012-02-06 15:45:00,14.0,14.0,13.99,14.0,36500.0,10.0144,10.0144,10.0072,10.0144,36500.0
2012-02-06 15:50:00,14.0,14.0,13.99,13.99,35500.0,10.0144,10.0144,10.0072,10.0072,35500.0
2012-02-06 15:55:00,13.99,14.0,13.99,14.0,233500.0,10.0072,10.0144,10.0072,10.0144,233500.0
2012-02-07 09:30:00,13.94,13.99,13.89,13.91,172200.0,9.9715,10.0072,9.9357,9.95,172200.0
2012-02-07 09:35:00,13.89,13.92,13.88,13.88,87200.0,9.9357,9.9572,9.9286,9.9286,87200.0
2012-02-07 09:40:00,13.88,13.91,13.88,13.91,42800.0,9.9286,9.95,9.9286,9.95,42800.0
2012-02-07 09:45:00,13.9,13.93,13.88,13.91,204400.0,9.9429,9.9643,9.9286,9.95,204400.0
2012-02-07 09:50:00,13.91,13.92,13.89,13.91,122400.0,9.95,9.9572,9.9357,9.95,122400.0
2012-02-07 09:55:00,13.91,13.95,13.88,13.94,140900.0,9.95,9.9786,9.9286,9.9715,140900.0
2012-02-07 10:00:00,13.93,13.94,13.9,13.9,90300.0,9.9643,9.9715,9.9429,9.9429,90300.0
2012-02-07 10:05:00,13.9,13.92,13.9,13.91,123400.0,9.9429,9.9572,9.9429,9.95,123400.0
2012-02-07 10:10:00,13.91,13.94,13.91,13.94,52000.0,9.95,9.9715,9.95,9.9715,52000.0
2012-02-07 10:15:00,13.94,13.98,13.94,13.98,97900.0,9.9715,10.0001,9.9715,10.0001,97900.0
2012-02-07 10:20:00,13.98,14.01,13.97,14.0,202900.0,10.0001,10.0215,9.9929,10.0144,202900.0
2012-02-07 10:25:00,14.0,14.01,13.98,13.98,32600.0,10.0144,10.0215,10.0001,10.0001,32600.0
2012-02-07 10:30:00,13.98,14.01,13.98,14.01,115800.0,10.0001,10.0215,10.0001,10.0215,115800.0
2012-02-07 10:35:00,14.01,14.02,14.0,14.0,48400.0,10.0215,10.0287,10.0144,10.0144,48400.0
2012-02-07 10:40:00,14.01,14.03,14.0,14.03,50200.0,10.0215,10.0359,10.0144,10.0359,50200.0
2012-02-07 10:45:00,14.02,14.06,14.02,14.05,174500.0,10.0287,10.0573,10.0287,10.0502,174500.0
2012-02-07 10:50:00,14.05,14.07,14.04,14.05,107700.0,10.0502,10.0645,10.043,10.0502,107700.0
2012-02-07 10:55:00,14.05,14.09,14.04,14.08,217100.0,10.0502,10.0788,10.043,10.0716,217100.0
2012-02-07 11:00:00,14.09,14.11,14.08,14.11,109800.0,10.0788,10.0931,10.0716,10.0931,109800.0
2012-02-07 11:05:00,14.11,14.14,14.09,14.11,159300.0,10.0931,10.1145,10.0788,10.0931,159300.0
2012-02-07 11:10:00,14.11,14.12,14.1,14.11,24700.0,10.0931,10.1002,10.0859,10.0931,24700.0
2012-02-07 11:15:00,14.11,14.11,14.1,14.1,46200.0,10.0931,10.0931,10.0859,10.0859,46200.0
2012-02-07 11:20:00,14.1,14.11,14.07,14.11,123200.0,10.0859,10.0931,10.0645,10.0931,123200.0
2012-02-07 11:25:00,14.11,14.11,14.1,14.11,10400.0,10.0931,10.0931,10.0859,10.0931,10400.0
2012-02-07 11:30:00,14.11,14.11,14.08,14.1,163600.0,10.0931,10.0931,10.0716,10.0859,163600.0
2012-02-07 11:35:00,14.09,14.1,14.06,14.08,56000.0,10.0788,10.0859,10.0573,10.0716,56000.0
2012-02-07 11:40:00,14.08,14.08,14.07,14.07,24900.0,10.0716,10.0716,10.0645,10.0645,24900.0
2012-02-07 11:45:00,14.08,14.08,14.07,14.08,8200.0,10.0716,10.0716,10.0645,10.0716,8200.0
2012-02-07 11:50:00,14.08,14.08,14.06,14.07,32600.0,10.0716,10.0716,10.0573,10.0645,32600.0
2012-02-07 11:55:00,14.06,14.07,14.06,14.07,8600.0,10.0573,10.0645,10.0573,10.0645,8600.0
2012-02-07 12:00:00,14.07,14.09,14.06,14.09,42200.0,10.0645,10.0788,10.0573,10.0788,42200.0
2012-02-07 12:05:00,14.09,14.1,14.08,14.09,47800.0,10.0788,10.0859,10.0716,10.0788,47800.0
2012-02-07 12:10:00,14.09,14.1,14.09,14.1,19500.0,10.0788,10.0859,10.0788,10.0859,19500.0
2012-02-07 12:15:00,14.1,14.12,14.09,14.1,159700.0,10.0859,10.1002,10.0788,10.0859,159700.0
2012-02-07 12:20:00,14.1,14.1,14.09,14.1,14700.0,10.0859,10.0859,10.0788,10.0859,14700.0
2012-02-07 12:25:00,14.1,14.1,14.08,14.09,15400.0,10.0859,10.0859,10.0716,10.0788,15400.0
2012-02-07 12:30:00,14.08,14.09,14.07,14.09,79600.0,10.0716,10.0788,10.0645,10.0788,79600.0
2012-02-07 12:35:00,14.08,14.09,14.08,14.09,11000.0,10.0716,10.0788,10.0716,10.0788,11000.0
2012-02-07 12:40:00,14.09,14.09,14.08,14.09,12000.0,10.0788,10.0788,10.0716,10.0788,12000.0
2012-02-07 12:45:00,14.09,14.09,14.07,14.08,31300.0,10.0788,10.0788,10.0645,10.0716,31300.0
2012-02-07 12:50:00,14.07,14.09,14.07,14.08,129300.0,10.0645,10.0788,10.0645,10.0716,129300.0
2012-02-07 12:55:00,14.08,14.09,14.07,14.09,41800.0,10.0716,10.0788,10.0645,10.0788,41800.0
2012-02-07 13:00:00,14.09,14.09,14.07,14.07,20400.0,10.0788,10.0788,10.0645,10.0645,20400.0
2012-02-07 13:05:00,14.08,14.08,14.07,14.08,18900.0,10.0716,10.0716,10.0645,10.0716,18900.0
2012-02-07 13:10:00,14.07,14.08,14.05,14.07,74500.0,10.0645,10.0716,10.0502,10.0645,74500.0
2012-02-07 13:15:00,14.06,14.07,14.04,14.05,34400.0,10.0573,10.0645,10.043,10.0502,34400.0
2012-02-07 13:20:00,14.05,14.05,14.04,14.05,24200.0,10.0502,10.0502,10.043,10.0502,24200.0
2012-02-07 13:25:00,14.04,14.05,14.02,14.03,272800.0,10.043,10.0502,10.0287,10.0359,272800.0
2012-02-07 13:30:00,14.05,14.05,14.04,14.04,8200.0,10.0502,10.0502,10.043,10.043,8200.0
2012-02-07 13:35:00,14.04,14.05,14.04,14.05,13200.0,10.043,10.0502,10.043,10.0502,13200.0
2012-02-07 13:40:00,14.04,14.05,14.04,14.04,14900.0,10.043,10.0502,10.043,10.043,14900.0
2012-02-07 13:45:00,14.04,14.05,14.04,14.04,17200.0,10.043,10.0502,10.043,10.043,17200.0
2012-02-07 13:50:00,14.04,14.07,14.04,14.06,158600.0,10.043,10.0645,10.043,10.0573,158600.0
2012-02-07 13:55:00,14.06,14.06,14.05,14.06,8200.0,10.0573,10.0573,10.0502,10.0573,8200.0
2012-02-07 14:00:00,14.06,14.06,14.05,14.06,13700.0,10.0573,10.0573,10.0502,10.0573,13700.0
2012-02-07 14:05:00,14.05,14.06,14.04,14.04,41700.0,10.0502,10.0573,10.043,10.043,41700.0
2012-02-07 14:10:00,14.05,14.05,14.04,14.05,6900.0,10.0502,10.0502,10.043,10.0502,6900.0
2012-02-07 14:15:00,14.04,14.06,14.04,14.06,58300.0,10.043,10.0573,10.043,10.0573,58300.0
2012-02-07 14:20:00,14.06,14.06,14.04,14.04,33500.0,10.0573,10.0573,10.043,10.043,33500.0
2012-02-07 14:25:00,14.03,14.05,14.03,14.04,22700.0,10.0359,10.0502,10.0359,10.043,22700.0
2012-02-07 14:30:00,14.04,14.05,14.04,14.05,12300.0,10.043,10.0502,10.043,10.0502,12300.0
2012-02-07 14:35:00,14.05,14.05,14.04,14.05,16800.0,10.0502,10.0502,10.043,10.0502,16800.0
2012-02-07 14:40:00,14.04,14.05,14.04,14.05,31900.0,10.043,10.0502,10.043,10.0502,31900.0
2012-02-07 14:45:00,14.04,14.05,14.02,14.02,62500.0,10.043,10.0502,10.0287,10.0287,62500.0
2012-02-07 14:50:00,14.02,14.03,14.01,14.01,60500.0,10.0287,10.0359,10.0215,10.0215,60500.0
2012-02-07 14:55:00,14.0,14.01,13.98,13.99,137900.0,10.0144,10.0215,10.0001,10.0072,137900.0
2012-02-07 15:00:00,13.98,14.01,13.98,13.99,111000.0,10.0001,10.0215,10.0001,10.0072,111000.0
2012-02-07 15:05:00,14.0,14.01,13.99,14.0,28900.0,10.0144,10.0215,10.0072,10.0144,28900.0
2012-02-07 15:10:00,14.01,14.04,14.0,14.03,99500.0,10.0215,10.043,10.0144,10.0359,99500.0
2012-02-07 15:15:00,14.02,14.05,14.02,14.04,85400.0,10.0287,10.0502,10.0287,10.043,85400.0
2012-02-07 15:20:00,14.03,14.04,14.01,14.04,82100.0,10.0359,10.043,10.0215,10.043,82100.0
2012-02-07 15:25:00,14.03,14.05,14.03,14.04,39400.0,10.0359,10.0502,10.0359,10.043,39400.0
2012-02-07 15:30:00,14.04,14.05,14.04,14.04,18300.0,10.043,10.0502,10.043,10.043,18300.0
2012-02-07 15:35:00,14.04,14.05,14.04,14.05,13500.0,10.043,10.0502,10.043,10.0502,13500.0
2012-02-07 15:40:00,14.05,14.07,14.04,14.07,221700.0,10.0502,10.0645,10.043,10.0645,221700.0
2012-02-07 15:45:00,14.07,14.07,14.05,14.06,158600.0,10.0645,10.0645,10.0502,10.0573,158600.0
2012-02-07 15:50:00,14.06,14.07,14.05,14.06,220200.0,10.0573,10.0645,10.0502,10.0573,220200.0
2012-02-07 15:55:00,14.06,14.06,14.04,14.05,255000.0,10.0573,10.0573,10.043,10.0502,255000.0
2012-02-08 09:30:00,14.04,14.14,14.02,14.12,275200.0,10.043,10.1145,10.0287,10.1002,275200.0
2012-02-08 09:35:00,14.11,14.13,14.07,14.09,94900.0,10.0931,10.1074,10.0645,10.0788,94900.0
2012-02-08 09:40:00,14.09,14.14,14.08,14.13,158000.0,10.0788,10.1145,10.0716,10.1074,158000.0
2012-02-08 09:45:00,14.12,14.15,14.1,14.15,98600.0,10.1002,10.1217,10.0859,10.1217,98600.0
2012-02-08 09:50:00,14.15,14.16,14.13,14.15,66000.0,10.1217,10.1288,10.1074,10.1217,66000.0
2012-02-08 09:55:00,14.15,14.19,14.14,14.16,123600.0,10.1217,10.1503,10.1145,10.1288,123600.0
2012-02-08 10:00:00,14.17,14.22,14.16,14.22,223400.0,10.136,10.1718,10.1288,10.1718,223400.0
2012-02-08 10:05:00,14.22,14.23,14.21,14.22,51900.0,10.1718,10.1789,10.1646,10.1718,51900.0
2012-02-08 10:10:00,14.22,14.25,14.21,14.25,63500.0,10.1718,10.1932,10.1646,10.1932,63500.0
2012-02-08 10:15:00,14.25,14.26,14.23,14.26,151600.0,10.1932,10.2004,10.1789,10.2004,151600.0
2012-02-08 10:20:00,14.26,14.26,14.24,14.25,307400.0,10.2004,10.2004,10.1861,10.1932,307400.0
2012-02-08 10:25:00,14.25,14.26,14.21,14.26,238800.0,10.1932,10.2004,10.1646,10.2004,238800.0
2012-02-08 10:30:00,14.26,14.26,14.21,14.21,49300.0,10.2004,10.2004,10.1646,10.1646,49300.0
2012-02-08 10:35:00,14.21,14.22,14.19,14.19,87000.0,10.1646,10.1718,10.1503,10.1503,87000.0
2012-02-08 10:40:00,14.2,14.2,14.17,14.19,107700.0,10.1575,10.1575,10.136,10.1503,107700.0
2012-02-08 10:45:00,14.19,14.2,14.18,14.19,167100.0,10.1503,10.1575,10.1431,10.1503,167100.0
2012-02-08 10:50:00,14.19,14.19,14.17,14.17,19500.0,10.1503,10.1503,10.136,10.136,19500.0
2012-02-08 10:55:00,14.18,14.18,14.14,14.17,116300.0,10.1431,10.1431,10.1145,10.136,116300.0
2012-02-08 11:00:00,14.17,14.18,14.14,14.14,61800.0,10.136,10.1431,10.1145,10.1145,61800.0
2012-02-08 11:05:00,14.14,14.14,14.12,14.13,61100.0,10.1145,10.1145,10.1002,10.1074,61100.0
2012-02-08 11:10:00,14.13,14.13,14.1,14.11,59400.0,10.1074,10.1074,10.0859,10.0931,59400.0
2012-02-08 11:15:00,14.11,14.12,14.1,14.11,30500.0,10.0931,10.1002,10.0859,10.0931,30500.0
2012-02-08 11:20:00,14.1,14.14,14.1,14.13,84700.0,10.0859,10.1145,10.0859,10.1074,84700.0
2012-02-08 11:25:00,14.13,14.16,14.12,14.15,93500.0,10.1074,10.1288,10.1002,10.1217,93500.0
2012-02-08 11:30:00,14.15,14.16,14.13,14.14,279700.0,10.1217,10.1288,10.1074,10.1145,279700.0
2012-02-08 11:35:00,14.14,14.14,14.13,14.14,36700.0,10.1145,10.1145,10.1074,10.1145,36700.0
2012-02-08 11:40:00,14.13,14.14,14.13,14.14,4600.0,10.1074,10.1145,10.1074,10.1145,4600.0
2012-02-08 11:45:00,14.14,14.17,14.13,14.17,51900.0,10.1145,10.136,10.1074,10.136,51900.0
2012-02-08 11:50:00,14.17,14.17,14.16,14.17,4600.0,10.136,10.136,10.1288,10.136,4600.0
2012-02-08 11:55:00,14.17,14.18,14.15,14.16,93600.0,10.136,10.1431,10.1217,10.1288,93600.0
2012-02-08 12:00:00,14.16,14.17,14.15,14.16,246000.0,10.1288,10.136,10.1217,10.1288,246000.0
2012-02-08 12:05:00,14.16,14.17,14.15,14.15,29700.0,10.1288,10.136,10.1217,10.1217,29700.0
2012-02-08 12:10:00,14.16,14.17,14.15,14.16,94000.0,10.1288,10.136,10.1217,10.1288,94000.0
2012-02-08 12:15:00,14.16,14.16,14.15,14.16,22000.0,10.1288,10.1288,10.1217,10.1288,22000.0
2012-02-08 12:20:00,14.16,14.19,14.15,14.19,59500.0,10.1288,10.1503,10.1217,10.1503,59500.0
2012-02-08 12:25:00,14.18,14.18,14.16,14.17,113000.0,10.1431,10.1431,10.1288,10.136,113000.0
2012-02-08 12:30:00,14.18,14.18,14.16,14.16,20200.0,10.1431,10.1431,10.1288,10.1288,20200.0
2012-02-08 12:35:00,14.16,14.17,14.16,14.17,3100.0,10.1288,10.136,10.1288,10.136,3100.0
2012-02-08 12:40:00,14.17,14.17,14.16,14.17,4000.0,10.136,10.136,10.1288,10.136,4000.0
2012-02-08 12:45:00,14.16,14.18,14.16,14.17,29300.0,10.1288,10.1431,10.1288,10.136,29300.0
2012-02-08 12:50:00,14.17,14.17,14.16,14.17,4500.0,10.136,10.136,10.1288,10.136,4500.0
2012-02-08 12:55:00,14.16,14.18,14.16,14.18,15200.0,10.1288,10.1431,10.1288,10.1431,15200.0
2012-02-08 13:00:00,14.18,14.19,14.16,14.17,220900.0,10.1431,10.1503,10.1288,10.136,220900.0
2012-02-08 13:05:00,14.17,14.19,14.17,14.17,129700.0,10.136,10.1503,10.136,10.136,129700.0
2012-02-08 13:10:00,14.17,14.17,14.16,14.16,31900.0,10.136,10.136,10.1288,10.1288,31900.0
2012-02-08 13:15:00,14.16,14.18,14.14,14.16,267100.0,10.1288,10.1431,10.1145,10.1288,267100.0
2012-02-08 13:20:00,14.16,14.17,14.16,14.17,19600.0,10.1288,10.136,10.1288,10.136,19600.0
2012-02-08 13:25:00,14.17,14.18,14.16,14.17,27400.0,10.136,10.1431,10.1288,10.136,27400.0
2012-02-08 13:30:00,14.18,14.18,14.17,14.18,24300.0,10.1431,10.1431,10.136,10.1431,24300.0
2012-02-08 13:35:00,14.17,14.2,14.17,14.2,34000.0,10.136,10.1575,10.136,10.1575,34000.0
2012-02-08 13:40:00,14.2,14.2,14.19,14.2,18000.0,10.1575,10.1575,10.1503,10.1575,18000.0
2012-02-08 13:45:00,14.2,14.21,14.19,14.21,16600.0,10.1575,10.1646,10.1503,10.1646,16600.0
2012-02-08 13:50:00,14.21,14.21,14.2,14.21,12100.0,10.1646,10.1646,10.1575,10.1646,12100.0
2012-02-08 13:55:00,14.21,14.21,14.18,14.19,44100.0,10.1646,10.1646,10.1431,10.1503,44100.0
2012-02-08 14:00:00,14.19,14.19,14.18,14.19,14900.0,10.1503,10.1503,10.1431,10.1503,14900.0
2012-02-08 14:05:00,14.18,14.2,14.18,14.19,56200.0,10.1431,10.1575,10.1431,10.1503,56200.0
2012-02-08 14:10:00,14.19,14.2,14.18,14.19,83000.0,10.1503,10.1575,10.1431,10.1503,83000.0
2012-02-08 14:15:00,14.18,14.19,14.17,14.18,15900.0,10.1431,10.1503,10.136,10.1431,15900.0
2012-02-08 14:20:00,14.18,14.18,14.16,14.17,41200.0,10.1431,10.1431,10.1288,10.136,41200.0
2012-02-08 14:25:00,14.16,14.19,14.16,14.18,45700.0,10.1288,10.1503,10.1288,10.1431,45700.0
2012-02-08 14:30:00,14.19,14.19,14.18,14.19,8900.0,10.1503,10.1503,10.1431,10.1503,8900.0
2012-02-08 14:35:00,14.19,14.19,14.18,14.19,13400.0,10.1503,10.1503,10.1431,10.1503,13400.0
2012-02-08 14:40:00,14.19,14.19,14.17,14.17,41200.0,10.1503,10.1503,10.136,10.136,41200.0
2012-02-08 14:45:00,14.18,14.19,14.17,14.19,37200.0,10.1431,10.1503,10.136,10.1503,37200.0
2012-02-08 14:50:00,14.19,14.19,14.18,14.19,15200.0,10.1503,10.1503,10.1431,10.1503,15200.0
2012-02-08 14:55:00,14.19,14.19,14.17,14.18,81900.0,10.1503,10.1503,10.136,10.1431,81900.0
2012-02-08 15:00:00,14.18,14.18,14.17,14.18,20000.0,10.1431,10.1431,10.136,10.1431,20000.0
2012-02-08 15:05:00,14.18,14.19,14.17,14.19,41700.0,10.1431,10.1503,10.136,10.1503,41700.0
2012-02-08 15:10:00,14.19,14.19,14.18,14.19,23800.0,10.1503,10.1503,10.1431,10.1503,23800.0
2012-02-08 15:15:00,14.19,14.2,14.18,14.2,63800.0,10.1503,10.1575,10.1431,10.1575,63800.0
2012-02-08 15:20:00,14.2,14.21,14.19,14.21,129900.0,10.1575,10.1646,10.1503,10.1646,129900.0
2012-02-08 15:25:00,14.21,14.23,14.19,14.2,220900.0,10.1646,10.1789,10.1503,10.1575,220900.0
2012-02-08 15:30:00,14.2,14.21,14.17,14.18,165000.0,10.1575,10.1646,10.136,10.1431,165000.0
2012-02-08 15:35:00,14.18,14.21,14.17,14.21,96700.0,10.1431,10.1646,10.136,10.1646,96700.0
2012-02-08 15:40:00,14.21,14.23,14.2,14.22,285800.0,10.1646,10.1789,10.1575,10.1718,285800.0
2012-02-08 15:45:00,14.22,14.22,14.19,14.21,105900.0,10.1718,10.1718,10.1503,10.1646,105900.0
2012-02-08 15:50:00,14.21,14.22,14.2,14.21,128000.0,10.1646,10.1718,10.1575,10.1646,128000.0
2012-02-08 15:55:00,14.21,14.21,14.19,14.19,226900.0,10.1646,10.1646,10.1503,10.1503,226900.0
2012-02-09 09:30:00,14.2,14.25,14.15,14.16,231800.0,10.1575,10.1932,10.1217,10.1288,231800.0
2012-02-09 09:35:00,14.16,14.17,14.07,14.08,271300.0,10.1288,10.136,10.0645,10.0716,271300.0
2012-02-09 09:40:00,14.08,14.1,14.07,14.09,133900.0,10.0716,10.0859,10.0645,10.0788,133900.0
2012-02-09 09:45:00,14.1,14.13,14.1,14.11,267900.0,10.0859,10.1074,10.0859,10.0931,267900.0
2012-02-09 09:50:00,14.11,14.17,14.1,14.17,95800.0,10.0931,10.136,10.0859,10.136,95800.0
2012-02-09 09:55:00,14.17,14.22,14.17,14.22,37000.0,10.136,10.1718,10.136,10.1718,37000.0
2012-02-09 10:00:00,14.21,14.22,14.17,14.18,218900.0,10.1646,10.1718,10.136,10.1431,218900.0
2012-02-09 10:05:00,14.19,14.2,14.18,14.2,38700.0,10.1503,10.1575,10.1431,10.1575,38700.0
2012-02-09 10:10:00,14.2,14.21,14.2,14.21,43800.0,10.1575,10.1646,10.1575,10.1646,43800.0
2012-02-09 10:15:00,14.21,14.21,14.18,14.19,77000.0,10.1646,10.1646,10.1431,10.1503,77000.0
2012-02-09 10:20:00,14.19,14.19,14.13,14.13,71600.0,10.1503,10.1503,10.1074,10.1074,71600.0
2012-02-09 10:25:00,14.14,14.15,14.13,14.15,72400.0,10.1145,10.1217,10.1074,10.1217,72400.0
2012-02-09 10:30:00,14.15,14.16,14.14,14.15,85300.0,10.1217,10.1288,10.1145,10.1217,85300.0
2012-02-09 10:35:00,14.15,14.15,14.12,14.15,72600.0,10.1217,10.1217,10.1002,10.1217,72600.0
2012-02-09 10:40:00,14.15,14.18,14.14,14.15,295300.0,10.1217,10.1431,10.1145,10.1217,295300.0
2012-02-09 10:45:00,14.16,14.19,14.15,14.19,173700.0,10.1288,10.1503,10.1217,10.1503,173700.0
2012-02-09 10:50:00,14.19,14.2,14.17,14.19,202600.0,10.1503,10.1575,10.136,10.1503,202600.0
2012-02-09 10:55:00,14.19,14.22,14.19,14.21,47800.0,10.1503,10.1718,10.1503,10.1646,47800.0
2012-02-09 11:00:00,14.21,14.23,14.21,14.21,197300.0,10.1646,10.1789,10.1646,10.1646,197300.0
2012-02-09 11:05:00,14.22,14.23,14.22,14.23,11300.0,10.1718,10.1789,10.1718,10.1789,11300.0
2012-02-09 11:10:00,14.23,14.26,14.22,14.26,90900.0,10.1789,10.2004,10.1718,10.2004,90900.0
2012-02-09 11:15:00,14.26,14.26,14.22,14.23,86200.0,10.2004,10.2004,10.1718,10.1789,86200.0
2012-02-09 11:20:00,14.22,14.24,14.22,14.24,22200.0,10.1718,10.1861,10.1718,10.1861,22200.0
2012-02-09 11:25:00,14.24,14.25,14.23,14.25,69000.0,10.1861,10.1932,10.1789,10.1932,69000.0
2012-02-09 11:30:00,14.24,14.29,14.24,14.27,287900.0,10.1861,10.2218,10.1861,10.2075,287900.0
2012-02-09 11:35:00,14.28,14.29,14.26,14.26,79400.0,10.2147,10.2218,10.2004,10.2004,79400.0
2012-02-09 11:40:00,14.27,14.28,14.25,14.27,308500.0,10.2075,10.2147,10.1932,10.2075,308500.0
2012-02-09 11:45:00,14.26,14.29,14.26,14.28,61500.0,10.2004,10.2218,10.2004,10.2147,61500.0
2012-02-09 11:50:00,14.29,14.31,14.28,14.31,84700.0,10.2218,10.2361,10.2147,10.2361,84700.0
2012-02-09 11:55:00,14.3,14.31,14.3,14.31,248000.0,10.229,10.2361,10.229,10.2361,248000.0
2012-02-09 12:00:00,14.3,14.31,14.3,14.31,53900.0,10.229,10.2361,10.229,10.2361,53900.0
2012-02-09 12:05:00,14.31,14.31,14.3,14.31,72600.0,10.2361,10.2361,10.229,10.2361,72600.0
2012-02-09 12:10:00,14.31,14.31,14.3,14.3,31000.0,10.2361,10.2361,10.229,10.229,31000.0
2012-02-09 12:15:00,14.3,14.31,14.3,14.31,138200.0,10.229,10.2361,10.229,10.2361,138200.0
2012-02-09 12:20:00,14.3,14.31,14.3,14.31,43600.0,10.229,10.2361,10.229,10.2361,43600.0
2012-02-09 12:25:00,14.31,14.31,14.28,14.29,144500.0,10.2361,10.2361,10.2147,10.2218,144500.0
2012-02-09 12:30:00,14.3,14.3,14.29,14.29,4200.0,10.229,10.229,10.2218,10.2218,4200.0
2012-02-09 12:35:00,14.29,14.3,14.28,14.29,16400.0,10.2218,10.229,10.2147,10.2218,16400.0
2012-02-09 12:40:00,14.29,14.3,14.27,14.3,244200.0,10.2218,10.229,10.2075,10.229,244200.0
2012-02-09 12:45:00,14.31,14.32,14.29,14.31,308200.0,10.2361,10.2433,10.2218,10.2361,308200.0
2012-02-09 12:50:00,14.31,14.31,14.3,14.31,29700.0,10.2361,10.2361,10.229,10.2361,29700.0
2012-02-09 12:55:00,14.31,14.31,14.29,14.3,97600.0,10.2361,10.2361,10.2218,10.229,97600.0
2012-02-09 13:00:00,14.3,14.31,14.27,14.27,173500.0,10.229,10.2361,10.2075,10.2075,173500.0
2012-02-09 13:05:00,14.26,14.29,14.26,14.27,122600.0,10.2004,10.2218,10.2004,10.2075,122600.0
2012-02-09 13:10:00,14.27,14.29,14.27,14.29,245800.0,10.2075,10.2218,10.2075,10.2218,245800.0
2012-02-09 13:15:00,14.29,14.29,14.28,14.29,12600.0,10.2218,10.2218,10.2147,10.2218,12600.0
2012-02-09 13:20:00,14.28,14.29,14.28,14.28,9600.0,10.2147,10.2218,10.2147,10.2147,9600.0
2012-02-09 13:25:00,14.29,14.29,14.28,14.28,33200.0,10.2218,10.2218,10.2147,10.2147,33200.0
2012-02-09 13:30:00,14.29,14.29,14.24,14.24,369600.0,10.2218,10.2218,10.1861,10.1861,369600.0
2012-02-09 13:35:00,14.25,14.26,14.25,14.26,29800.0,10.1932,10.2004,10.1932,10.2004,29800.0
2012-02-09 13:40:00,14.26,14.26,14.24,14.26,141800.0,10.2004,10.2004,10.1861,10.2004,141800.0
2012-02-09 13:45:00,14.25,14.26,14.23,14.24,210200.0,10.1932,10.2004,10.1789,10.1861,210200.0
2012-02-09 13:50:00,14.24,14.24,14.23,14.23,17300.0,10.1861,10.1861,10.1789,10.1789,17300.0
2012-02-09 13:55:00,14.23,14.24,14.23,14.24,19500.0,10.1789,10.1861,10.1789,10.1861,19500.0
2012-02-09 14:00:00,14.23,14.26,14.23,14.25,39200.0,10.1789,10.2004,10.1789,10.1932,39200.0
2012-02-09 14:05:00,14.25,14.26,14.23,14.23,37100.0,10.1932,10.2004,10.1789,10.1789,37100.0
2012-02-09 14:10:00,14.22,14.25,14.22,14.25,24400.0,10.1718,10.1932,10.1718,10.1932,24400.0
2012-02-09 14:15:00,14.25,14.25,14.24,14.25,4400.0,10.1932,10.1932,10.1861,10.1932,4400.0
2012-02-09 14:20:00,14.25,14.27,14.24,14.26,149300.0,10.1932,10.2075,10.1861,10.2004,149300.0
2012-02-09 14:25:00,14.26,14.27,14.25,14.26,22400.0,10.2004,10.2075,10.1932,10.2004,22400.0
2012-02-09 14:30:00,14.27,14.27,14.26,14.26,6700.0,10.2075,10.2075,10.2004,10.2004,6700.0
2012-02-09 14:35:00,14.27,14.27,14.26,14.27,8700.0,10.2075,10.2075,10.2004,10.2075,8700.0
2012-02-09 14:40:00,14.27,14.27,14.26,14.27,7000.0,10.2075,10.2075,10.2004,10.2075,7000.0
2012-02-09 14:45:00,14.26,14.27,14.26,14.26,56500.0,10.2004,10.2075,10.2004,10.2004,56500.0
2012-02-09 14:50:00,14.27,14.28,14.26,14.26,85200.0,10.2075,10.2147,10.2004,10.2004,85200.0
2012-02-09 14:55:00,14.26,14.27,14.25,14.26,17100.0,10.2004,10.2075,10.1932,10.2004,17100.0
2012-02-09 15:00:00,14.27,14.27,14.25,14.27,68700.0,10.2075,10.2075,10.1932,10.2075,68700.0
2012-02-09 15:05:00,14.27,14.27,14.26,14.26,7400.0,10.2075,10.2075,10.2004,10.2004,7400.0
2012-02-09 15:10:00,14.27,14.27,14.26,14.26,29700.0,10.2075,10.2075,10.2004,10.2004,29700.0
2012-02-09 15:15:00,14.27,14.27,14.24,14.24,92700.0,10.2075,10.2075,10.1861,10.1861,92700.0
2012-02-09 15:20:00,14.25,14.25,14.23,14.24,66900.0,10.1932,10.1932,10.1789,10.1861,66900.0
2012-02-09 15:25:00,14.24,14.26,14.24,14.25,163900.0,10.1861,10.2004,10.1861,10.1932,163900.0
2012-02-09 15:30:00,14.25,14.26,14.24,14.24,44000.0,10.1932,10.2004,10.1861,10.1861,44000.0
2012-02-09 15:35:00,14.24,14.27,14.24,14.27,87700.0,10.1861,10.2075,10.1861,10.2075,87700.0
2012-02-09 15:40:00,14.27,14.27,14.25,14.25,164000.0,10.2075,10.2075,10.1932,10.1932,164000.0
2012-02-09 15:45:00,14.26,14.27,14.24,14.25,270900.0,10.2004,10.2075,10.1861,10.1932,270900.0
2012-02-09 15:50:00,14.25,14.27,14.24,14.27,157700.0,10.1932,10.2075,10.1861,10.2075,157700.0
2012-02-09 15:55:00,14.27,14.28,14.26,14.27,341500.0,10.2075,10.2147,10.2004,10.2075,341500.0
2012-02-10 09:30:00,14.08,14.09,14.0,14.05,327200.0,10.0716,10.0788,10.0144,10.0502,327200.0
2012-02-10 09:35:00,14.04,14.05,13.98,13.98,400600.0,10.043,10.0502,10.0001,10.0001,400600.0
2012-02-10 09:40:00,13.98,14.01,13.97,14.0,171700.0,10.0001,10.0215,9.9929,10.0144,171700.0
2012-02-10 09:45:00,14.0,14.01,13.99,14.01,247400.0,10.0144,10.0215,10.0072,10.0215,247400.0
2012-02-10 09:50:00,14.01,14.01,13.95,13.95,151800.0,10.0215,10.0215,9.9786,9.9786,151800.0
2012-02-10 09:55:00,13.96,13.96,13.9,13.91,195800.0,9.9858,9.9858,9.9429,9.95,195800.0
2012-02-10 10:00:00,13.91,13.95,13.88,13.92,313100.0,9.95,9.9786,9.9286,9.9572,313100.0
2012-02-10 10:05:00,13.93,13.94,13.89,13.92,200000.0,9.9643,9.9715,9.9357,9.9572,200000.0
2012-02-10 10:10:00,13.92,13.93,13.9,13.91,91100.0,9.9572,9.9643,9.9429,9.95,91100.0
2012-02-10 10:15:00,13.92,13.93,13.91,13.93,70400.0,9.9572,9.9643,9.95,9.9643,70400.0
2012-02-10 10:20:00,13.93,13.95,13.91,13.92,125100.0,9.9643,9.9786,9.95,9.9572,125100.0
2012-02-10 10:25:00,13.93,13.95,13.92,13.92,185300.0,9.9643,9.9786,9.9572,9.9572,185300.0
2012-02-10 10:30:00,13.93,13.93,13.92,13.93,26500.0,9.9643,9.9643,9.9572,9.9643,26500.0
2012-02-10 10:35:00,13.93,13.94,13.93,13.93,258500.0,9.9643,9.9715,9.9643,9.9643,258500.0
2012-02-10 10:40:00,13.94,13.95,13.92,13.95,137600.0,9.9715,9.9786,9.9572,9.9786,137600.0
2012-02-10 10:45:00,13.95,13.95,13.93,13.93,17500.0,9.9786,9.9786,9.9643,9.9643,17500.0
2012-02-10 10:50:00,13.94,13.94,13.92,13.94,62400.0,9.9715,9.9715,9.9572,9.9715,62400.0
2012-02-10 10:55:00,13.93,13.93,13.91,13.92,42000.0,9.9643,9.9643,9.95,9.9572,42000.0
2012-02-10 11:00:00,13.92,13.93,13.91,13.92,97700.0,9.9572,9.9643,9.95,9.9572,97700.0
2012-02-10 11:05:00,13.92,13.94,13.92,13.93,164300.0,9.9572,9.9715,9.9572,9.9643,164300.0
2012-02-10 11:10:00,13.93,13.94,13.92,13.93,92100.0,9.9643,9.9715,9.9572,9.9643,92100.0
2012-02-10 11:15:00,13.94,13.94,13.93,13.93,10700.0,9.9715,9.9715,9.9643,9.9643,10700.0
2012-02-10 11:20:00,13.94,13.94,13.93,13.94,51000.0,9.9715,9.9715,9.9643,9.9715,51000.0
2012-02-10 11:25:00,13.94,13.94,13.88,13.89,258200.0,9.9715,9.9715,9.9286,9.9357,258200.0
2012-02-10 11:30:00,13.89,13.89,13.87,13.88,132000.0,9.9357,9.9357,9.9214,9.9286,132000.0
2012-02-10 11:35:00,13.88,13.89,13.87,13.87,26600.0,9.9286,9.9357,9.9214,9.9214,26600.0
2012-02-10 11:40:00,13.88,13.88,13.85,13.87,87400.0,9.9286,9.9286,9.9071,9.9214,87400.0
2012-02-10 11:45:00,13.86,13.87,13.86,13.86,9400.0,9.9142,9.9214,9.9142,9.9142,9400.0
2012-02-10 11:50:00,13.86,13.87,13.86,13.87,23900.0,9.9142,9.9214,9.9142,9.9214,23900.0
2012-02-10 11:55:00,13.87,13.87,13.84,13.85,66600.0,9.9214,9.9214,9.8999,9.9071,66600.0
2012-02-10 12:00:00,13.84,13.85,13.84,13.85,20600.0,9.8999,9.9071,9.8999,9.9071,20600.0
2012-02-10 12:05:00,13.85,13.86,13.84,13.86,48700.0,9.9071,9.9142,9.8999,9.9142,48700.0
2012-02-10 12:10:00,13.86,13.86,13.85,13.85,18000.0,9.9142,9.9142,9.9071,9.9071,18000.0
2012-02-10 12:15:00,13.85,13.86,13.85,13.85,20200.0,9.9071,9.9142,9.9071,9.9071,20200.0
2012-02-10 12:20:00,13.86,13.86,13.85,13.86,37800.0,9.9142,9.9142,9.9071,9.9142,37800.0
2012-02-10 12:25:00,13.86,13.86,13.85,13.85,11500.0,9.9142,9.9142,9.9071,9.9071,11500.0
2012-02-10 12:30:00,13.86,13.86,13.85,13.86,19700.0,9.9142,9.9142,9.9071,9.9142,19700.0
2012-02-10 12:35:00,13.85,13.87,13.85,13.86,107600.0,9.9071,9.9214,9.9071,9.9142,107600.0
2012-02-10 12:40:00,13.87,13.87,13.86,13.86,13200.0,9.9214,9.9214,9.9142,9.9142,13200.0
2012-02-10 12:45:00,13.87,13.88,13.86,13.88,88500.0,9.9214,9.9286,9.9142,9.9286,88500.0
2012-02-10 12:50:00,13.88,13.88,13.87,13.88,7800.0,9.9286,9.9286,9.9214,9.9286,7800.0
2012-02-10 12:55:00,13.88,13.88,13.87,13.88,12400.0,9.9286,9.9286,9.9214,9.9286,12400.0
2012-02-10 13:00:00,13.88,13.88,13.87,13.88,12500.0,9.9286,9.9286,9.9214,9.9286,12500.0
2012-02-10 13:05:00,13.88,13.89,13.87,13.87,126200.0,9.9286,9.9357,9.9214,9.9214,126200.0
2012-02-10 13:10:00,13.87,13.89,13.85,13.85,128600.0,9.9214,9.9357,9.9071,9.9071,128600.0
2012-02-10 13:15:00,13.85,13.86,13.84,13.85,32100.0,9.9071,9.9142,9.8999,9.9071,32100.0
2012-02-10 13:20:00,13.84,13.85,13.82,13.82,46100.0,9.8999,9.9071,9.8856,9.8856,46100.0
2012-02-10 13:25:00,13.82,13.85,13.82,13.85,91400.0,9.8856,9.9071,9.8856,9.9071,91400.0
2012-02-10 13:30:00,13.84,13.86,13.83,13.83,141500.0,9.8999,9.9142,9.8928,9.8928,141500.0
2012-02-10 13:35:00,13.83,13.83,13.82,13.82,41500.0,9.8928,9.8928,9.8856,9.8856,41500.0
2012-02-10 13:40:00,13.82,13.83,13.82,13.83,18300.0,9.8856,9.8928,9.8856,9.8928,18300.0
2012-02-10 13:45:00,13.83,13.83,13.81,13.81,43600.0,9.8928,9.8928,9.8785,9.8785,43600.0
2012-02-10 13:50:00,13.81,13.82,13.81,13.81,22500.0,9.8785,9.8856,9.8785,9.8785,22500.0
2012-02-10 13:55:00,13.81,13.82,13.8,13.8,64700.0,9.8785,9.8856,9.8713,9.8713,64700.0
2012-02-10 14:00:00,13.81,13.82,13.8,13.82,57600.0,9.8785,9.8856,9.8713,9.8856,57600.0
2012-02-10 14:05:00,13.82,13.82,13.8,13.81,92400.0,9.8856,9.8856,9.8713,9.8785,92400.0
2012-02-10 14:10:00,13.81,13.82,13.8,13.8,141500.0,9.8785,9.8856,9.8713,9.8713,141500.0
2012-02-10 14:15:00,13.8,13.8,13.79,13.8,114300.0,9.8713,9.8713,9.8642,9.8713,114300.0
2012-02-10 14:20:00,13.79,13.82,13.79,13.81,95700.0,9.8642,9.8856,9.8642,9.8785,95700.0
2012-02-10 14:25:00,13.81,13.83,13.8,13.83,74800.0,9.8785,9.8928,9.8713,9.8928,74800.0
2012-02-10 14:30:00,13.83,13.83,13.82,13.83,5800.0,9.8928,9.8928,9.8856,9.8928,5800.0
2012-02-10 14:35:00,13.83,13.84,13.82,13.82,92500.0,9.8928,9.8999,9.8856,9.8856,92500.0
2012-02-10 14:40:00,13.82,13.83,13.82,13.83,72700.0,9.8856,9.8928,9.8856,9.8928,72700.0
2012-02-10 14:45:00,13.82,13.83,13.81,13.81,86500.0,9.8856,9.8928,9.8785,9.8785,86500.0
2012-02-10 14:50:00,13.81,13.84,13.81,13.83,202500.0,9.8785,9.8999,9.8785,9.8928,202500.0
2012-02-10 14:55:00,13.83,13.84,13.83,13.84,15600.0,9.8928,9.8999,9.8928,9.8999,15600.0
2012-02-10 15:00:00,13.84,13.85,13.83,13.85,221000.0,9.8999,9.9071,9.8928,9.9071,221000.0
2012-02-10 15:05:00,13.85,13.85,13.82,13.83,77300.0,9.9071,9.9071,9.8856,9.8928,77300.0
2012-02-10 15:10:00,13.83,13.83,13.82,13.83,25400.0,9.8928,9.8928,9.8856,9.8928,25400.0
2012-02-10 15:15:00,13.82,13.83,13.82,13.82,18300.0,9.8856,9.8928,9.8856,9.8856,18300.0
2012-02-10 15:20:00,13.83,13.84,13.82,13.84,69500.0,9.8928,9.8999,9.8856,9.8999,69500.0
2012-02-10 15:25:00,13.84,13.84,13.83,13.83,16500.0,9.8999,9.8999,9.8928,9.8928,16500.0
2012-02-10 15:30:00,13.84,13.84,13.83,13.84,19700.0,9.8999,9.8999,9.8928,9.8999,19700.0
2012-02-10 15:35:00,13.84,13.84,13.83,13.84,33100.0,9.8999,9.8999,9.8928,9.8999,33100.0
2012-02-10 15:40:00,13.84,13.84,13.83,13.84,43200.0,9.8999,9.8999,9.8928,9.8999,43200.0
2012-02-10 15:45:00,13.84,13.85,13.82,13.85,293600.0,9.8999,9.9071,9.8856,9.9071,293600.0
2012-02-10 15:50:00,13.85,13.85,13.84,13.85,57400.0,9.9071,9.9071,9.8999,9.9071,57400.0
2012-02-10 15:55:00,13.85,13.86,13.84,13.85,422300.0,9.9071,9.9142,9.8999,9.9071,422300.0
2012-02-13 09:30:00,14.09,14.1,14.02,14.05,365100.0,10.0788,10.0859,10.0287,10.0502,365100.0
2012-02-13 09:35:00,14.05,14.05,14.0,14.04,192700.0,10.0502,10.0502,10.0144,10.043,192700.0
2012-02-13 09:40:00,14.04,14.05,14.02,14.02,148000.0,10.043,10.0502,10.0287,10.0287,148000.0
2012-02-13 09:45:00,14.02,14.03,14.0,14.01,134900.0,10.0287,10.0359,10.0144,10.0215,134900.0
2012-02-13 09:50:00,14.01,14.03,14.0,14.02,111200.0,10.0215,10.0359,10.0144,10.0287,111200.0
2012-02-13 09:55:00,14.02,14.05,14.01,14.02,206800.0,10.0287,10.0502,10.0215,10.0287,206800.0
2012-02-13 10:00:00,14.02,14.05,14.01,14.03,130300.0,10.0287,10.0502,10.0215,10.0359,130300.0
2012-02-13 10:05:00,14.03,14.06,14.03,14.05,115400.0,10.0359,10.0573,10.0359,10.0502,115400.0
2012-02-13 10:10:00,14.05,14.06,14.02,14.03,181300.0,10.0502,10.0573,10.0287,10.0359,181300.0
2012-02-13 10:15:00,14.03,14.03,14.01,14.02,55800.0,10.0359,10.0359,10.0215,10.0287,55800.0
2012-02-13 10:20:00,14.02,14.02,14.01,14.02,72700.0,10.0287,10.0287,10.0215,10.0287,72700.0
2012-02-13 10:25:00,14.02,14.02,14.01,14.02,117200.0,10.0287,10.0287,10.0215,10.0287,117200.0
2012-02-13 10:30:00,14.02,14.02,13.99,14.0,136500.0,10.0287,10.0287,10.0072,10.0144,136500.0
2012-02-13 10:35:00,14.01,14.02,14.0,14.02,74900.0,10.0215,10.0287,10.0144,10.0287,74900.0
2012-02-13 10:40:00,14.01,14.04,14.01,14.03,149400.0,10.0215,10.043,10.0215,10.0359,149400.0
2012-02-13 10:45:00,14.03,14.04,14.02,14.03,80500.0,10.0359,10.043,10.0287,10.0359,80500.0
2012-02-13 10:50:00,14.04,14.05,14.03,14.04,79800.0,10.043,10.0502,10.0359,10.043,79800.0
2012-02-13 10:55:00,14.04,14.06,14.04,14.04,193300.0,10.043,10.0573,10.043,10.043,193300.0
2012-02-13 11:00:00,14.04,14.07,14.04,14.06,114300.0,10.043,10.0645,10.043,10.0573,114300.0
2012-02-13 11:05:00,14.06,14.08,14.05,14.05,189800.0,10.0573,10.0716,10.0502,10.0502,189800.0
2012-02-13 11:10:00,14.06,14.07,14.04,14.05,140800.0,10.0573,10.0645,10.043,10.0502,140800.0
2012-02-13 11:15:00,14.05,14.06,14.04,14.05,97900.0,10.0502,10.0573,10.043,10.0502,97900.0
2012-02-13 11:20:00,14.06,14.06,14.03,14.05,287400.0,10.0573,10.0573,10.0359,10.0502,287400.0
2012-02-13 11:25:00,14.05,14.05,14.04,14.05,51100.0,10.0502,10.0502,10.043,10.0502,51100.0
2012-02-13 11:30:00,14.05,14.05,14.04,14.04,95300.0,10.0502,10.0502,10.043,10.043,95300.0
2012-02-13 11:35:00,14.04,14.06,14.04,14.05,206400.0,10.043,10.0573,10.043,10.0502,206400.0
2012-02-13 11:40:00,14.05,14.06,14.04,14.05,119400.0,10.0502,10.0573,10.043,10.0502,119400.0
2012-02-13 11:45:00,14.06,14.08,14.05,14.05,202800.0,10.0573,10.0716,10.0502,10.0502,202800.0
2012-02-13 11:50:00,14.05,14.06,14.05,14.06,40800.0,10.0502,10.0573,10.0502,10.0573,40800.0
2012-02-13 11:55:00,14.05,14.07,14.05,14.06,72500.0,10.0502,10.0645,10.0502,10.0573,72500.0
2012-02-13 12:00:00,14.07,14.09,14.06,14.06,193800.0,10.0645,10.0788,10.0573,10.0573,193800.0
2012-02-13 12:05:00,14.06,14.07,14.06,14.06,40800.0,10.0573,10.0645,10.0573,10.0573,40800.0
2012-02-13 12:10:00,14.06,14.08,14.04,14.06,392400.0,10.0573,10.0716,10.043,10.0573,392400.0
2012-02-13 12:15:00,14.07,14.07,14.06,14.07,43000.0,10.0645,10.0645,10.0573,10.0645,43000.0
2012-02-13 12:20:00,14.06,14.07,14.06,14.07,53600.0,10.0573,10.0645,10.0573,10.0645,53600.0
2012-02-13 12:25:00,14.07,14.07,14.05,14.06,110100.0,10.0645,10.0645,10.0502,10.0573,110100.0
2012-02-13 12:30:00,14.05,14.07,14.04,14.05,313400.0,10.0502,10.0645,10.043,10.0502,313400.0
2012-02-13 12:35:00,14.05,14.06,14.04,14.05,334000.0,10.0502,10.0573,10.043,10.0502,334000.0
2012-02-13 12:40:00,14.06,14.06,14.04,14.05,77300.0,10.0573,10.0573,10.043,10.0502,77300.0
2012-02-13 12:45:00,14.04,14.06,14.04,14.05,89700.0,10.043,10.0573,10.043,10.0502,89700.0
2012-02-13 12:50:00,14.06,14.06,14.05,14.05,70500.0,10.0573,10.0573,10.0502,10.0502,70500.0
2012-02-13 12:55:00,14.05,14.07,14.05,14.06,100600.0,10.0502,10.0645,10.0502,10.0573,100600.0
2012-02-13 13:00:00,14.06,14.09,14.06,14.09,234500.0,10.0573,10.0788,10.0573,10.0788,234500.0
2012-02-13 13:05:00,14.09,14.09,14.07,14.09,127400.0,10.0788,10.0788,10.0645,10.0788,127400.0
2012-02-13 13:10:00,14.08,14.1,14.08,14.1,49900.0,10.0716,10.0859,10.0716,10.0859,49900.0
2012-02-13 13:15:00,14.1,14.1,14.09,14.1,69200.0,10.0859,10.0859,10.0788,10.0859,69200.0
2012-02-13 13:20:00,14.1,14.1,14.09,14.1,43000.0,10.0859,10.0859,10.0788,10.0859,43000.0
2012-02-13 13:25:00,14.1,14.1,14.09,14.09,36200.0,10.0859,10.0859,10.0788,10.0788,36200.0
2012-02-13 13:30:00,14.1,14.1,14.09,14.1,239700.0,10.0859,10.0859,10.0788,10.0859,239700.0
2012-02-13 13:35:00,14.1,14.14,14.1,14.14,196800.0,10.0859,10.1145,10.0859,10.1145,196800.0
2012-02-13 13:40:00,14.14,14.14,14.11,14.12,239700.0,10.1145,10.1145,10.0931,10.1002,239700.0
2012-02-13 13:45:00,14.12,14.12,14.1,14.11,139400.0,10.1002,10.1002,10.0859,10.0931,139400.0
2012-02-13 13:50:00,14.11,14.12,14.1,14.12,58700.0,10.0931,10.1002,10.0859,10.1002,58700.0
2012-02-13 13:55:00,14.12,14.14,14.11,14.13,81400.0,10.1002,10.1145,10.0931,10.1074,81400.0
2012-02-13 14:00:00,14.13,14.13,14.12,14.13,42400.0,10.1074,10.1074,10.1002,10.1074,42400.0
2012-02-13 14:05:00,14.12,14.14,14.12,14.13,133500.0,10.1002,10.1145,10.1002,10.1074,133500.0
2012-02-13 14:10:00,14.13,14.14,14.12,14.14,87600.0,10.1074,10.1145,10.1002,10.1145,87600.0
2012-02-13 14:15:00,14.14,14.15,14.12,14.13,189000.0,10.1145,10.1217,10.1002,10.1074,189000.0
2012-02-13 14:20:00,14.12,14.13,14.12,14.12,21000.0,10.1002,10.1074,10.1002,10.1002,21000.0
2012-02-13 14:25:00,14.13,14.13,14.12,14.13,58500.0,10.1074,10.1074,10.1002,10.1074,58500.0
2012-02-13 14:30:00,14.13,14.13,14.12,14.13,28100.0,10.1074,10.1074,10.1002,10.1074,28100.0
2012-02-13 14:35:00,14.13,14.14,14.12,14.13,168300.0,10.1074,10.1145,10.1002,10.1074,168300.0
2012-02-13 14:40:00,14.13,14.15,14.13,14.15,107100.0,10.1074,10.1217,10.1074,10.1217,107100.0
2012-02-13 14:45:00,14.15,14.15,14.14,14.15,39800.0,10.1217,10.1217,10.1145,10.1217,39800.0
2012-02-13 14:50:00,14.14,14.15,14.14,14.14,84800.0,10.1145,10.1217,10.1145,10.1145,84800.0
2012-02-13 14:55:00,14.15,14.15,14.14,14.15,70800.0,10.1217,10.1217,10.1145,10.1217,70800.0
2012-02-13 15:00:00,14.15,14.15,14.13,14.14,110000.0,10.1217,10.1217,10.1074,10.1145,110000.0
2012-02-13 15:05:00,14.13,14.14,14.12,14.13,67300.0,10.1074,10.1145,10.1002,10.1074,67300.0
2012-02-13 15:10:00,14.13,14.14,14.12,14.14,84100.0,10.1074,10.1145,10.1002,10.1145,84100.0
2012-02-13 15:15:00,14.13,14.14,14.12,14.13,69800.0,10.1074,10.1145,10.1002,10.1074,69800.0
2012-02-13 15:20:00,14.13,14.14,14.12,14.12,143900.0,10.1074,10.1145,10.1002,10.1002,143900.0
2012-02-13 15:25:00,14.13,14.13,14.12,14.13,68800.0,10.1074,10.1074,10.1002,10.1074,68800.0
2012-02-13 15:30:00,14.13,14.14,14.12,14.14,98400.0,10.1074,10.1145,10.1002,10.1145,98400.0
2012-02-13 15:35:00,14.14,14.14,14.13,14.14,76800.0,10.1145,10.1145,10.1074,10.1145,76800.0
2012-02-13 15:40:00,14.13,14.14,14.13,14.14,70800.0,10.1074,10.1145,10.1074,10.1145,70800.0
2012-02-13 15:45:00,14.14,14.14,14.13,14.13,80600.0,10.1145,10.1145,10.1074,10.1074,80600.0
2012-02-13 15:50:00,14.14,14.16,14.11,14.12,587500.0,10.1145,10.1288,10.0931,10.1002,587500.0
2012-02-13 15:55:00,14.13,14.13,14.11,14.13,393200.0,10.1074,10.1074,10.0931,10.1074,393200.0
2012-02-14 09:30:00,14.05,14.12,14.04,14.11,210500.0,10.0502,10.1002,10.043,10.0931,210500.0
2012-02-14 09:35:00,14.11,14.14,14.1,14.13,197800.0,10.0931,10.1145,10.0859,10.1074,197800.0
2012-02-14 09:40:00,14.13,14.16,14.12,14.15,194600.0,10.1074,10.1288,10.1002,10.1217,194600.0
2012-02-14 09:45:00,14.15,14.19,14.12,14.15,549000.0,10.1217,10.1503,10.1002,10.1217,549000.0
2012-02-14 09:50:00,14.15,14.19,14.15,14.17,138500.0,10.1217,10.1503,10.1217,10.136,138500.0
2012-02-14 09:55:00,14.18,14.18,14.14,14.16,133200.0,10.1431,10.1431,10.1145,10.1288,133200.0
2012-02-14 10:00:00,14.17,14.18,14.13,14.15,293500.0,10.136,10.1431,10.1074,10.1217,293500.0
2012-02-14 10:05:00,14.15,14.17,14.12,14.15,695200.0,10.1217,10.136,10.1002,10.1217,695200.0
2012-02-14 10:10:00,14.16,14.16,14.13,14.13,258400.0,10.1288,10.1288,10.1074,10.1074,258400.0
2012-02-14 10:15:00,14.13,14.15,14.13,14.14,53400.0,10.1074,10.1217,10.1074,10.1145,53400.0
2012-02-14 10:20:00,14.14,14.19,14.14,14.19,139200.0,10.1145,10.1503,10.1145,10.1503,139200.0
2012-02-14 10:25:00,14.19,14.19,14.17,14.18,139600.0,10.1503,10.1503,10.136,10.1431,139600.0
2012-02-14 10:30:00,14.18,14.2,14.17,14.18,214700.0,10.1431,10.1575,10.136,10.1431,214700.0
2012-02-14 10:35:00,14.18,14.2,14.17,14.19,188300.0,10.1431,10.1575,10.136,10.1503,188300.0
2012-02-14 10:40:00,14.19,14.2,14.17,14.18,118500.0,10.1503,10.1575,10.136,10.1431,118500.0
2012-02-14 10:45:00,14.18,14.19,14.16,14.16,54500.0,10.1431,10.1503,10.1288,10.1288,54500.0
2012-02-14 10:50:00,14.17,14.17,14.15,14.15,164000.0,10.136,10.136,10.1217,10.1217,164000.0
2012-02-14 10:55:00,14.15,14.16,14.13,14.15,85600.0,10.1217,10.1288,10.1074,10.1217,85600.0
2012-02-14 11:00:00,14.15,14.16,14.15,14.15,47400.0,10.1217,10.1288,10.1217,10.1217,47400.0
2012-02-14 11:05:00,14.16,14.16,14.14,14.14,183400.0,10.1288,10.1288,10.1145,10.1145,183400.0
2012-02-14 11:10:00,14.15,14.16,14.14,14.15,49400.0,10.1217,10.1288,10.1145,10.1217,49400.0
2012-02-14 11:15:00,14.16,14.16,14.14,14.15,62600.0,10.1288,10.1288,10.1145,10.1217,62600.0
2012-02-14 11:20:00,14.15,14.15,14.14,14.14,21000.0,10.1217,10.1217,10.1145,10.1145,21000.0
2012-02-14 11:25:00,14.15,14.15,14.11,14.13,87100.0,10.1217,10.1217,10.0931,10.1074,87100.0
2012-02-14 11:30:00,14.13,14.16,14.12,14.14,150300.0,10.1074,10.1288,10.1002,10.1145,150300.0
2012-02-14 11:35:00,14.14,14.16,14.13,14.15,335800.0,10.1145,10.1288,10.1074,10.1217,335800.0
2012-02-14 11:40:00,14.14,14.16,14.14,14.15,108900.0,10.1145,10.1288,10.1145,10.1217,108900.0
2012-02-14 11:45:00,14.15,14.15,14.14,14.15,42900.0,10.1217,10.1217,10.1145,10.1217,42900.0
2012-02-14 11:50:00,14.15,14.16,14.14,14.14,133900.0,10.1217,10.1288,10.1145,10.1145,133900.0
2012-02-14 11:55:00,14.14,14.15,14.13,14.14,36400.0,10.1145,10.1217,10.1074,10.1145,36400.0
2012-02-14 12:00:00,14.15,14.15,14.14,14.15,75300.0,10.1217,10.1217,10.1145,10.1217,75300.0
2012-02-14 12:05:00,14.15,14.18,14.15,14.18,145500.0,10.1217,10.1431,10.1217,10.1431,145500.0
2012-02-14 12:10:00,14.18,14.19,14.18,14.19,34700.0,10.1431,10.1503,10.1431,10.1503,34700.0
2012-02-14 12:15:00,14.19,14.19,14.17,14.19,90700.0,10.1503,10.1503,10.136,10.1503,90700.0
2012-02-14 12:20:00,14.19,14.19,14.18,14.18,9600.0,10.1503,10.1503,10.1431,10.1431,9600.0
2012-02-14 12:25:00,14.19,14.19,14.17,14.18,63800.0,10.1503,10.1503,10.136,10.1431,63800.0
2012-02-14 12:30:00,14.18,14.18,14.17,14.18,17700.0,10.1431,10.1431,10.136,10.1431,17700.0
2012-02-14 12:35:00,14.18,14.18,14.16,14.18,65600.0,10.1431,10.1431,10.1288,10.1431,65600.0
2012-02-14 12:40:00,14.18,14.18,14.17,14.18,8500.0,10.1431,10.1431,10.136,10.1431,8500.0
2012-02-14 12:45:00,14.18,14.19,14.17,14.19,49900.0,10.1431,10.1503,10.136,10.1503,49900.0
2012-02-14 12:50:00,14.19,14.19,14.17,14.18,99600.0,10.1503,10.1503,10.136,10.1431,99600.0
2012-02-14 12:55:00,14.19,14.19,14.17,14.17,32800.0,10.1503,10.1503,10.136,10.136,32800.0
2012-02-14 13:00:00,14.17,14.19,14.17,14.18,128800.0,10.136,10.1503,10.136,10.1431,128800.0
2012-02-14 13:05:00,14.17,14.18,14.13,14.13,145800.0,10.136,10.1431,10.1074,10.1074,145800.0
2012-02-14 13:10:00,14.13,14.16,14.13,14.16,131000.0,10.1074,10.1288,10.1074,10.1288,131000.0
2012-02-14 13:15:00,14.16,14.16,14.15,14.15,54400.0,10.1288,10.1288,10.1217,10.1217,54400.0
2012-02-14 13:20:00,14.16,14.16,14.14,14.16,102000.0,10.1288,10.1288,10.1145,10.1288,102000.0
2012-02-14 13:25:00,14.16,14.16,14.15,14.15,64000.0,10.1288,10.1288,10.1217,10.1217,64000.0
2012-02-14 13:30:00,14.15,14.18,14.15,14.18,127100.0,10.1217,10.1431,10.1217,10.1431,127100.0
2012-02-14 13:35:00,14.18,14.18,14.17,14.18,49800.0,10.1431,10.1431,10.136,10.1431,49800.0
2012-02-14 13:40:00,14.18,14.19,14.17,14.19,44400.0,10.1431,10.1503,10.136,10.1503,44400.0
2012-02-14 13:45:00,14.19,14.19,14.18,14.19,21600.0,10.1503,10.1503,10.1431,10.1503,21600.0
2012-02-14 13:50:00,14.19,14.19,14.16,14.17,87500.0,10.1503,10.1503,10.1288,10.136,87500.0
2012-02-14 13:55:00,14.17,14.17,14.16,14.17,28900.0,10.136,10.136,10.1288,10.136,28900.0
2012-02-14 14:00:00,14.17,14.19,14.16,14.19,106700.0,10.136,10.1503,10.1288,10.1503,106700.0
2012-02-14 14:05:00,14.19,14.19,14.17,14.18,317500.0,10.1503,10.1503,10.136,10.1431,317500.0
2012-02-14 14:10:00,14.18,14.19,14.17,14.18,87300.0,10.1431,10.1503,10.136,10.1431,87300.0
2012-02-14 14:15:00,14.18,14.18,14.16,14.18,106200.0,10.1431,10.1431,10.1288,10.1431,106200.0
2012-02-14 14:20:00,14.18,14.19,14.16,14.16,127000.0,10.1431,10.1503,10.1288,10.1288,127000.0
2012-02-14 14:25:00,14.17,14.17,14.16,14.17,12000.0,10.136,10.136,10.1288,10.136,12000.0
2012-02-14 14:30:00,14.16,14.17,14.15,14.16,78000.0,10.1288,10.136,10.1217,10.1288,78000.0
2012-02-14 14:35:00,14.15,14.17,14.15,14.17,98500.0,10.1217,10.136,10.1217,10.136,98500.0
2012-02-14 14:40:00,14.17,14.17,14.16,14.17,22500.0,10.136,10.136,10.1288,10.136,22500.0
2012-02-14 14:45:00,14.16,14.17,14.16,14.17,36500.0,10.1288,10.136,10.1288,10.136,36500.0
2012-02-14 14:50:00,14.16,14.17,14.16,14.17,32400.0,10.1288,10.136,10.1288,10.136,32400.0
2012-02-14 14:55:00,14.17,14.17,14.16,14.17,45700.0,10.136,10.136,10.1288,10.136,45700.0
2012-02-14 15:00:00,14.17,14.18,14.16,14.17,95100.0,10.136,10.1431,10.1288,10.136,95100.0
2012-02-14 15:05:00,14.18,14.18,14.17,14.18,50300.0,10.1431,10.1431,10.136,10.1431,50300.0
2012-02-14 15:10:00,14.18,14.18,14.17,14.18,26500.0,10.1431,10.1431,10.136,10.1431,26500.0
2012-02-14 15:15:00,14.18,14.18,14.14,14.14,161300.0,10.1431,10.1431,10.1145,10.1145,161300.0
2012-02-14 15:20:00,14.15,14.15,14.14,14.15,42800.0,10.1217,10.1217,10.1145,10.1217,42800.0
2012-02-14 15:25:00,14.14,14.15,14.14,14.15,24600.0,10.1145,10.1217,10.1145,10.1217,24600.0
2012-02-14 15:30:00,14.14,14.16,14.14,14.14,197700.0,10.1145,10.1288,10.1145,10.1145,197700.0
2012-02-14 15:35:00,14.14,14.15,14.13,14.15,151200.0,10.1145,10.1217,10.1074,10.1217,151200.0
2012-02-14 15:40:00,14.15,14.18,14.15,14.16,360700.0,10.1217,10.1431,10.1217,10.1288,360700.0
2012-02-14 15:45:00,14.17,14.18,14.16,14.18,492100.0,10.136,10.1431,10.1288,10.1431,492100.0
2012-02-14 15:50:00,14.18,14.19,14.17,14.18,208400.0,10.1431,10.1503,10.136,10.1431,208400.0
2012-02-14 15:55:00,14.17,14.2,14.16,14.2,592300.0,10.136,10.1575,10.1288,10.1575,592300.0
2012-02-15 09:30:00,14.3,14.32,14.25,14.31,204300.0,10.229,10.2433,10.1932,10.2361,204300.0
2012-02-15 09:35:00,14.31,14.36,14.31,14.36,171700.0,10.2361,10.2719,10.2361,10.2719,171700.0
2012-02-15 09:40:00,14.35,14.38,14.35,14.36,236600.0,10.2648,10.2862,10.2648,10.2719,236600.0
2012-02-15 09:45:00,14.36,14.42,14.36,14.4,188600.0,10.2719,10.3148,10.2719,10.3005,188600.0
2012-02-15 09:50:00,14.41,14.44,14.4,14.42,102600.0,10.3077,10.3291,10.3005,10.3148,102600.0
2012-02-15 09:55:00,14.42,14.43,14.4,14.43,108400.0,10.3148,10.322,10.3005,10.322,108400.0
2012-02-15 10:00:00,14.43,14.44,14.4,14.4,101100.0,10.322,10.3291,10.3005,10.3005,101100.0
2012-02-15 10:05:00,14.4,14.41,14.34,14.35,100900.0,10.3005,10.3077,10.2576,10.2648,100900.0
2012-02-15 10:10:00,14.35,14.36,14.35,14.36,85300.0,10.2648,10.2719,10.2648,10.2719,85300.0
2012-02-15 10:15:00,14.36,14.36,14.34,14.35,56900.0,10.2719,10.2719,10.2576,10.2648,56900.0
2012-02-15 10:20:00,14.35,14.36,14.34,14.36,53500.0,10.2648,10.2719,10.2576,10.2719,53500.0
2012-02-15 10:25:00,14.36,14.36,14.35,14.36,44000.0,10.2719,10.2719,10.2648,10.2719,44000.0
2012-02-15 10:30:00,14.35,14.38,14.35,14.37,75600.0,10.2648,10.2862,10.2648,10.2791,75600.0
2012-02-15 10:35:00,14.38,14.39,14.35,14.36,135500.0,10.2862,10.2934,10.2648,10.2719,135500.0
2012-02-15 10:40:00,14.37,14.38,14.35,14.38,325700.0,10.2791,10.2862,10.2648,10.2862,325700.0
2012-02-15 10:45:00,14.37,14.4,14.37,14.4,84000.0,10.2791,10.3005,10.2791,10.3005,84000.0
2012-02-15 10:50:00,14.4,14.4,14.39,14.4,15300.0,10.3005,10.3005,10.2934,10.3005,15300.0
2012-02-15 10:55:00,14.39,14.4,14.38,14.38,60900.0,10.2934,10.3005,10.2862,10.2862,60900.0
2012-02-15 11:00:00,14.39,14.39,14.35,14.38,514400.0,10.2934,10.2934,10.2648,10.2862,514400.0
2012-02-15 11:05:00,14.38,14.4,14.38,14.4,153700.0,10.2862,10.3005,10.2862,10.3005,153700.0
2012-02-15 11:10:00,14.4,14.4,14.37,14.38,151100.0,10.3005,10.3005,10.2791,10.2862,151100.0
2012-02-15 11:15:00,14.39,14.4,14.38,14.39,231500.0,10.2934,10.3005,10.2862,10.2934,231500.0
2012-02-15 11:20:00,14.4,14.41,14.39,14.4,141400.0,10.3005,10.3077,10.2934,10.3005,141400.0
2012-02-15 11:25:00,14.4,14.41,14.39,14.4,76000.0,10.3005,10.3077,10.2934,10.3005,76000.0
2012-02-15 11:30:00,14.4,14.4,14.39,14.4,21600.0,10.3005,10.3005,10.2934,10.3005,21600.0
2012-02-15 11:35:00,14.4,14.41,14.39,14.4,60100.0,10.3005,10.3077,10.2934,10.3005,60100.0
2012-02-15 11:40:00,14.4,14.41,14.39,14.4,100700.0,10.3005,10.3077,10.2934,10.3005,100700.0
2012-02-15 11:45:00,14.4,14.41,14.39,14.41,31000.0,10.3005,10.3077,10.2934,10.3077,31000.0
2012-02-15 11:50:00,14.41,14.45,14.41,14.45,713900.0,10.3077,10.3363,10.3077,10.3363,713900.0
2012-02-15 11:55:00,14.45,14.46,14.44,14.45,210000.0,10.3363,10.3434,10.3291,10.3363,210000.0
2012-02-15 12:00:00,14.45,14.45,14.43,14.44,126600.0,10.3363,10.3363,10.322,10.3291,126600.0
2012-02-15 12:05:00,14.44,14.45,14.43,14.45,90000.0,10.3291,10.3363,10.322,10.3363,90000.0
2012-02-15 12:10:00,14.45,14.45,14.42,14.43,384500.0,10.3363,10.3363,10.3148,10.322,384500.0
2012-02-15 12:15:00,14.43,14.43,14.42,14.43,18700.0,10.322,10.322,10.3148,10.322,18700.0
2012-02-15 12:20:00,14.42,14.43,14.42,14.43,48400.0,10.3148,10.322,10.3148,10.322,48400.0
2012-02-15 12:25:00,14.43,14.44,14.42,14.43,354100.0,10.322,10.3291,10.3148,10.322,354100.0
2012-02-15 12:30:00,14.43,14.43,14.41,14.42,186400.0,10.322,10.322,10.3077,10.3148,186400.0
2012-02-15 12:35:00,14.42,14.45,14.42,14.43,145100.0,10.3148,10.3363,10.3148,10.322,145100.0
2012-02-15 12:40:00,14.42,14.44,14.41,14.42,137800.0,10.3148,10.3291,10.3077,10.3148,137800.0
2012-02-15 12:45:00,14.41,14.43,14.39,14.4,450000.0,10.3077,10.322,10.2934,10.3005,450000.0
2012-02-15 12:50:00,14.39,14.42,14.39,14.4,331500.0,10.2934,10.3148,10.2934,10.3005,331500.0
2012-02-15 12:55:00,14.4,14.41,14.38,14.4,258100.0,10.3005,10.3077,10.2862,10.3005,258100.0
2012-02-15 13:00:00,14.41,14.41,14.37,14.41,227900.0,10.3077,10.3077,10.2791,10.3077,227900.0
2012-02-15 13:05:00,14.41,14.42,14.39,14.4,350000.0,10.3077,10.3148,10.2934,10.3005,350000.0
2012-02-15 13:10:00,14.4,14.42,14.39,14.42,121400.0,10.3005,10.3148,10.2934,10.3148,121400.0
2012-02-15 13:15:00,14.42,14.43,14.4,14.43,153200.0,10.3148,10.322,10.3005,10.322,153200.0
2012-02-15 13:20:00,14.43,14.44,14.42,14.44,44000.0,10.322,10.3291,10.3148,10.3291,44000.0
2012-02-15 13:25:00,14.44,14.44,14.42,14.44,63600.0,10.3291,10.3291,10.3148,10.3291,63600.0
2012-02-15 13:30:00,14.44,14.44,14.42,14.42,57900.0,10.3291,10.3291,10.3148,10.3148,57900.0
2012-02-15 13:35:00,14.41,14.42,14.4,14.42,104500.0,10.3077,10.3148,10.3005,10.3148,104500.0
2012-02-15 13:40:00,14.42,14.42,14.4,14.42,86200.0,10.3148,10.3148,10.3005,10.3148,86200.0
2012-02-15 13:45:00,14.41,14.42,14.4,14.42,78300.0,10.3077,10.3148,10.3005,10.3148,78300.0
2012-02-15 13:50:00,14.42,14.43,14.41,14.42,118600.0,10.3148,10.322,10.3077,10.3148,118600.0
2012-02-15 13:55:00,14.42,14.43,14.4,14.42,234100.0,10.3148,10.322,10.3005,10.3148,234100.0
2012-02-15 14:00:00,14.41,14.43,14.4,14.42,152000.0,10.3077,10.322,10.3005,10.3148,152000.0
2012-02-15 14:05:00,14.41,14.41,14.39,14.4,55500.0,10.3077,10.3077,10.2934,10.3005,55500.0
2012-02-15 14:10:00,14.41,14.42,14.37,14.38,269300.0,10.3077,10.3148,10.2791,10.2862,269300.0
2012-02-15 14:15:00,14.38,14.4,14.36,14.38,147300.0,10.2862,10.3005,10.2719,10.2862,147300.0
2012-02-15 14:20:00,14.38,14.4,14.38,14.4,53800.0,10.2862,10.3005,10.2862,10.3005,53800.0
2012-02-15 14:25:00,14.4,14.42,14.4,14.41,98200.0,10.3005,10.3148,10.3005,10.3077,98200.0
2012-02-15 14:30:00,14.41,14.41,14.39,14.39,103300.0,10.3077,10.3077,10.2934,10.2934,103300.0
2012-02-15 14:35:00,14.39,14.4,14.38,14.39,47100.0,10.2934,10.3005,10.2862,10.2934,47100.0
2012-02-15 14:40:00,14.39,14.41,14.38,14.4,68000.0,10.2934,10.3077,10.2862,10.3005,68000.0
2012-02-15 14:45:00,14.4,14.41,14.39,14.41,51800.0,10.3005,10.3077,10.2934,10.3077,51800.0
2012-02-15 14:50:00,14.41,14.41,14.39,14.39,71900.0,10.3077,10.3077,10.2934,10.2934,71900.0
2012-02-15 14:55:00,14.4,14.4,14.37,14.38,55800.0,10.3005,10.3005,10.2791,10.2862,55800.0
2012-02-15 15:00:00,14.38,14.38,14.35,14.37,128700.0,10.2862,10.2862,10.2648,10.2791,128700.0
2012-02-15 15:05:00,14.37,14.38,14.36,14.37,73800.0,10.2791,10.2862,10.2719,10.2791,73800.0
2012-02-15 15:10:00,14.36,14.37,14.36,14.37,14300.0,10.2719,10.2791,10.2719,10.2791,14300.0
2012-02-15 15:15:00,14.36,14.38,14.36,14.37,94500.0,10.2719,10.2862,10.2719,10.2791,94500.0
2012-02-15 15:20:00,14.36,14.37,14.35,14.36,89400.0,10.2719,10.2791,10.2648,10.2719,89400.0
2012-02-15 15:25:00,14.36,14.36,14.32,14.33,113600.0,10.2719,10.2719,10.2433,10.2504,113600.0
2012-02-15 15:30:00,14.34,14.36,14.32,14.34,172000.0,10.2576,10.2719,10.2433,10.2576,172000.0
2012-02-15 15:35:00,14.33,14.35,14.33,14.35,64500.0,10.2504,10.2648,10.2504,10.2648,64500.0
2012-02-15 15:40:00,14.34,14.35,14.34,14.35,87500.0,10.2576,10.2648,10.2576,10.2648,87500.0
2012-02-15 15:45:00,14.35,14.37,14.34,14.34,241100.0,10.2648,10.2791,10.2576,10.2576,241100.0
2012-02-15 15:50:00,14.34,14.36,14.34,14.35,134800.0,10.2576,10.2719,10.2576,10.2648,134800.0
2012-02-15 15:55:00,14.35,14.36,14.31,14.33,548900.0,10.2648,10.2719,10.2361,10.2504,548900.0
2012-02-16 09:30:00,14.32,14.4,14.3,14.37,304800.0,10.2433,10.3005,10.229,10.2791,304800.0
2012-02-16 09:35:00,14.36,14.38,14.33,14.38,128600.0,10.2719,10.2862,10.2504,10.2862,128600.0
2012-02-16 09:40:00,14.38,14.45,14.37,14.45,57000.0,10.2862,10.3363,10.2791,10.3363,57000.0
2012-02-16 09:45:00,14.45,14.45,14.4,14.43,70300.0,10.3363,10.3363,10.3005,10.322,70300.0
2012-02-16 09:50:00,14.43,14.44,14.4,14.4,73100.0,10.322,10.3291,10.3005,10.3005,73100.0
2012-02-16 09:55:00,14.4,14.42,14.39,14.41,124600.0,10.3005,10.3148,10.2934,10.3077,124600.0
2012-02-16 10:00:00,14.41,14.46,14.4,14.46,127900.0,10.3077,10.3434,10.3005,10.3434,127900.0
2012-02-16 10:05:00,14.45,14.46,14.43,14.43,109600.0,10.3363,10.3434,10.322,10.322,109600.0
2012-02-16 10:10:00,14.44,14.46,14.42,14.44,110300.0,10.3291,10.3434,10.3148,10.3291,110300.0
2012-02-16 10:15:00,14.44,14.47,14.44,14.45,179600.0,10.3291,10.3506,10.3291,10.3363,179600.0
2012-02-16 10:20:00,14.46,14.46,14.43,14.44,74100.0,10.3434,10.3434,10.322,10.3291,74100.0
2012-02-16 10:25:00,14.44,14.46,14.43,14.45,127200.0,10.3291,10.3434,10.322,10.3363,127200.0
2012-02-16 10:30:00,14.45,14.46,14.44,14.45,195100.0,10.3363,10.3434,10.3291,10.3363,195100.0
2012-02-16 10:35:00,14.45,14.49,14.45,14.47,209100.0,10.3363,10.3649,10.3363,10.3506,209100.0
2012-02-16 10:40:00,14.47,14.47,14.42,14.43,224800.0,10.3506,10.3506,10.3148,10.322,224800.0
2012-02-16 10:45:00,14.44,14.44,14.43,14.43,43900.0,10.3291,10.3291,10.322,10.322,43900.0
2012-02-16 10:50:00,14.44,14.44,14.42,14.42,85400.0,10.3291,10.3291,10.3148,10.3148,85400.0
2012-02-16 10:55:00,14.43,14.43,14.39,14.4,90100.0,10.322,10.322,10.2934,10.3005,90100.0
2012-02-16 11:00:00,14.4,14.41,14.39,14.4,144100.0,10.3005,10.3077,10.2934,10.3005,144100.0
2012-02-16 11:05:00,14.41,14.41,14.37,14.37,137500.0,10.3077,10.3077,10.2791,10.2791,137500.0
2012-02-16 11:10:00,14.38,14.4,14.37,14.37,137000.0,10.2862,10.3005,10.2791,10.2791,137000.0
2012-02-16 11:15:00,14.38,14.4,14.37,14.4,141500.0,10.2862,10.3005,10.2791,10.3005,141500.0
2012-02-16 11:20:00,14.4,14.4,14.39,14.4,9000.0,10.3005,10.3005,10.2934,10.3005,9000.0
2012-02-16 11:25:00,14.4,14.42,14.39,14.4,29000.0,10.3005,10.3148,10.2934,10.3005,29000.0
2012-02-16 11:30:00,14.4,14.41,14.39,14.4,48100.0,10.3005,10.3077,10.2934,10.3005,48100.0
2012-02-16 11:35:00,14.41,14.43,14.41,14.43,28700.0,10.3077,10.322,10.3077,10.322,28700.0
2012-02-16 11:40:00,14.42,14.43,14.42,14.43,13500.0,10.3148,10.322,10.3148,10.322,13500.0
2012-02-16 11:45:00,14.43,14.43,14.42,14.42,16200.0,10.322,10.322,10.3148,10.3148,16200.0
2012-02-16 11:50:00,14.43,14.45,14.42,14.45,47100.0,10.322,10.3363,10.3148,10.3363,47100.0
2012-02-16 11:55:00,14.45,14.46,14.44,14.46,132100.0,10.3363,10.3434,10.3291,10.3434,132100.0
2012-02-16 12:00:00,14.45,14.46,14.44,14.44,24600.0,10.3363,10.3434,10.3291,10.3291,24600.0
2012-02-16 12:05:00,14.45,14.45,14.44,14.45,14300.0,10.3363,10.3363,10.3291,10.3363,14300.0
2012-02-16 12:10:00,14.44,14.45,14.44,14.45,15900.0,10.3291,10.3363,10.3291,10.3363,15900.0
2012-02-16 12:15:00,14.45,14.45,14.44,14.45,16500.0,10.3363,10.3363,10.3291,10.3363,16500.0
2012-02-16 12:20:00,14.45,14.46,14.44,14.45,59100.0,10.3363,10.3434,10.3291,10.3363,59100.0
2012-02-16 12:25:00,14.45,14.45,14.44,14.45,6600.0,10.3363,10.3363,10.3291,10.3363,6600.0
2012-02-16 12:30:00,14.45,14.45,14.44,14.45,8000.0,10.3363,10.3363,10.3291,10.3363,8000.0
2012-02-16 12:35:00,14.45,14.46,14.44,14.45,50300.0,10.3363,10.3434,10.3291,10.3363,50300.0
2012-02-16 12:40:00,14.44,14.45,14.44,14.44,6700.0,10.3291,10.3363,10.3291,10.3291,6700.0
2012-02-16 12:45:00,14.44,14.45,14.44,14.45,15400.0,10.3291,10.3363,10.3291,10.3363,15400.0
2012-02-16 12:50:00,14.44,14.45,14.44,14.44,19700.0,10.3291,10.3363,10.3291,10.3291,19700.0
2012-02-16 12:55:00,14.45,14.45,14.44,14.44,10900.0,10.3363,10.3363,10.3291,10.3291,10900.0
2012-02-16 13:00:00,14.45,14.45,14.44,14.45,10700.0,10.3363,10.3363,10.3291,10.3363,10700.0
2012-02-16 13:05:00,14.45,14.45,14.44,14.45,12200.0,10.3363,10.3363,10.3291,10.3363,12200.0
2012-02-16 13:10:00,14.44,14.45,14.44,14.45,12600.0,10.3291,10.3363,10.3291,10.3363,12600.0
2012-02-16 13:15:00,14.45,14.46,14.44,14.46,70500.0,10.3363,10.3434,10.3291,10.3434,70500.0
2012-02-16 13:20:00,14.45,14.48,14.45,14.46,276400.0,10.3363,10.3577,10.3363,10.3434,276400.0
2012-02-16 13:25:00,14.46,14.48,14.46,14.47,87100.0,10.3434,10.3577,10.3434,10.3506,87100.0
2012-02-16 13:30:00,14.47,14.5,14.47,14.48,331400.0,10.3506,10.372,10.3506,10.3577,331400.0
2012-02-16 13:35:00,14.49,14.49,14.47,14.47,123600.0,10.3649,10.3649,10.3506,10.3506,123600.0
2012-02-16 13:40:00,14.47,14.48,14.47,14.47,15200.0,10.3506,10.3577,10.3506,10.3506,15200.0
2012-02-16 13:45:00,14.48,14.5,14.47,14.49,182900.0,10.3577,10.372,10.3506,10.3649,182900.0
2012-02-16 13:50:00,14.5,14.52,14.5,14.51,118300.0,10.372,10.3864,10.372,10.3792,118300.0
2012-02-16 13:55:00,14.5,14.51,14.5,14.5,22900.0,10.372,10.3792,10.372,10.372,22900.0
2012-02-16 14:00:00,14.51,14.51,14.49,14.49,41300.0,10.3792,10.3792,10.3649,10.3649,41300.0
2012-02-16 14:05:00,14.49,14.5,14.48,14.48,24300.0,10.3649,10.372,10.3577,10.3577,24300.0
2012-02-16 14:10:00,14.48,14.5,14.48,14.49,50000.0,10.3577,10.372,10.3577,10.3649,50000.0
2012-02-16 14:15:00,14.49,14.5,14.48,14.48,34800.0,10.3649,10.372,10.3577,10.3577,34800.0
2012-02-16 14:20:00,14.49,14.49,14.47,14.47,62800.0,10.3649,10.3649,10.3506,10.3506,62800.0
2012-02-16 14:25:00,14.48,14.5,14.47,14.5,187200.0,10.3577,10.372,10.3506,10.372,187200.0
2012-02-16 14:30:00,14.49,14.5,14.49,14.49,25100.0,10.3649,10.372,10.3649,10.3649,25100.0
2012-02-16 14:35:00,14.49,14.5,14.48,14.49,53800.0,10.3649,10.372,10.3577,10.3649,53800.0
2012-02-16 14:40:00,14.48,14.52,14.48,14.5,179000.0,10.3577,10.3864,10.3577,10.372,179000.0
2012-02-16 14:45:00,14.5,14.51,14.49,14.5,85500.0,10.372,10.3792,10.3649,10.372,85500.0
2012-02-16 14:50:00,14.5,14.5,14.49,14.49,62000.0,10.372,10.372,10.3649,10.3649,62000.0
2012-02-16 14:55:00,14.5,14.5,14.49,14.5,37700.0,10.372,10.372,10.3649,10.372,37700.0
2012-02-16 15:00:00,14.5,14.51,14.5,14.51,55100.0,10.372,10.3792,10.372,10.3792,55100.0
2012-02-16 15:05:00,14.51,14.53,14.5,14.53,57200.0,10.3792,10.3935,10.372,10.3935,57200.0
2012-02-16 15:10:00,14.53,14.53,14.51,14.52,149400.0,10.3935,10.3935,10.3792,10.3864,149400.0
2012-02-16 15:15:00,14.52,14.52,14.51,14.52,46700.0,10.3864,10.3864,10.3792,10.3864,46700.0
2012-02-16 15:20:00,14.52,14.52,14.51,14.52,40300.0,10.3864,10.3864,10.3792,10.3864,40300.0
2012-02-16 15:25:00,14.52,14.54,14.52,14.54,131400.0,10.3864,10.4007,10.3864,10.4007,131400.0
2012-02-16 15:30:00,14.54,14.54,14.53,14.54,56200.0,10.4007,10.4007,10.3935,10.4007,56200.0
2012-02-16 15:35:00,14.54,14.57,14.53,14.56,152400.0,10.4007,10.4221,10.3935,10.415,152400.0
2012-02-16 15:40:00,14.56,14.56,14.55,14.55,74100.0,10.415,10.415,10.4078,10.4078,74100.0
2012-02-16 15:45:00,14.56,14.58,14.56,14.56,250100.0,10.415,10.4293,10.415,10.415,250100.0
2012-02-16 15:50:00,14.57,14.57,14.52,14.52,286800.0,10.4221,10.4221,10.3864,10.3864,286800.0
2012-02-16 15:55:00,14.52,14.54,14.51,14.52,416400.0,10.3864,10.4007,10.3792,10.3864,416400.0
2012-02-17 09:30:00,14.63,14.7,14.62,14.69,188800.0,10.465,10.5151,10.4579,10.508,188800.0
2012-02-17 09:35:00,14.69,14.74,14.68,14.71,330700.0,10.508,10.5437,10.5008,10.5223,330700.0
2012-02-17 09:40:00,14.7,14.75,14.69,14.74,166100.0,10.5151,10.5509,10.508,10.5437,166100.0
2012-02-17 09:45:00,14.74,14.77,14.74,14.75,203200.0,10.5437,10.5652,10.5437,10.5509,203200.0
2012-02-17 09:50:00,14.75,14.76,14.72,14.73,171700.0,10.5509,10.558,10.5294,10.5366,171700.0
2012-02-17 09:55:00,14.74,14.74,14.73,14.74,13900.0,10.5437,10.5437,10.5366,10.5437,13900.0
2012-02-17 10:00:00,14.74,14.76,14.72,14.73,141700.0,10.5437,10.558,10.5294,10.5366,141700.0
2012-02-17 10:05:00,14.72,14.75,14.72,14.74,39000.0,10.5294,10.5509,10.5294,10.5437,39000.0
2012-02-17 10:10:00,14.75,14.75,14.71,14.72,199400.0,10.5509,10.5509,10.5223,10.5294,199400.0
2012-02-17 10:15:00,14.72,14.75,14.72,14.74,189000.0,10.5294,10.5509,10.5294,10.5437,189000.0
2012-02-17 10:20:00,14.75,14.76,14.75,14.75,77300.0,10.5509,10.558,10.5509,10.5509,77300.0
2012-02-17 10:25:00,14.75,14.76,14.73,14.73,606200.0,10.5509,10.558,10.5366,10.5366,606200.0
2012-02-17 10:30:00,14.73,14.74,14.73,14.73,11100.0,10.5366,10.5437,10.5366,10.5366,11100.0
2012-02-17 10:35:00,14.74,14.74,14.7,14.71,75200.0,10.5437,10.5437,10.5151,10.5223,75200.0
2012-02-17 10:40:00,14.7,14.7,14.68,14.69,189900.0,10.5151,10.5151,10.5008,10.508,189900.0
2012-02-17 10:45:00,14.69,14.7,14.68,14.69,60200.0,10.508,10.5151,10.5008,10.508,60200.0
2012-02-17 10:50:00,14.69,14.69,14.65,14.65,78000.0,10.508,10.508,10.4793,10.4793,78000.0
2012-02-17 10:55:00,14.65,14.65,14.61,14.64,190900.0,10.4793,10.4793,10.4507,10.4722,190900.0
2012-02-17 11:00:00,14.64,14.64,14.56,14.58,173700.0,10.4722,10.4722,10.415,10.4293,173700.0
2012-02-17 11:05:00,14.57,14.58,14.56,14.56,139200.0,10.4221,10.4293,10.415,10.415,139200.0
2012-02-17 11:10:00,14.56,14.59,14.55,14.59,90800.0,10.415,10.4364,10.4078,10.4364,90800.0
2012-02-17 11:15:00,14.59,14.6,14.58,14.58,95700.0,10.4364,10.4436,10.4293,10.4293,95700.0
2012-02-17 11:20:00,14.58,14.59,14.56,14.58,110300.0,10.4293,10.4364,10.415,10.4293,110300.0
2012-02-17 11:25:00,14.58,14.59,14.55,14.56,133800.0,10.4293,10.4364,10.4078,10.415,133800.0
2012-02-17 11:30:00,14.56,14.57,14.56,14.56,41700.0,10.415,10.4221,10.415,10.415,41700.0
2012-02-17 11:35:00,14.56,14.58,14.56,14.57,135900.0,10.415,10.4293,10.415,10.4221,135900.0
2012-02-17 11:40:00,14.57,14.59,14.56,14.58,53200.0,10.4221,10.4364,10.415,10.4293,53200.0
2012-02-17 11:45:00,14.59,14.59,14.58,14.59,58800.0,10.4364,10.4364,10.4293,10.4364,58800.0
2012-02-17 11:50:00,14.59,14.6,14.58,14.6,30300.0,10.4364,10.4436,10.4293,10.4436,30300.0
2012-02-17 11:55:00,14.6,14.61,14.59,14.6,81100.0,10.4436,10.4507,10.4364,10.4436,81100.0
2012-02-17 12:00:00,14.59,14.59,14.57,14.58,39800.0,10.4364,10.4364,10.4221,10.4293,39800.0
2012-02-17 12:05:00,14.58,14.59,14.57,14.57,70100.0,10.4293,10.4364,10.4221,10.4221,70100.0
2012-02-17 12:10:00,14.57,14.58,14.57,14.57,39800.0,10.4221,10.4293,10.4221,10.4221,39800.0
2012-02-17 12:15:00,14.58,14.58,14.55,14.58,159200.0,10.4293,10.4293,10.4078,10.4293,159200.0
2012-02-17 12:20:00,14.58,14.59,14.58,14.58,86400.0,10.4293,10.4364,10.4293,10.4293,86400.0
2012-02-17 12:25:00,14.59,14.59,14.58,14.59,20700.0,10.4364,10.4364,10.4293,10.4364,20700.0
2012-02-17 12:30:00,14.59,14.59,14.58,14.59,35400.0,10.4364,10.4364,10.4293,10.4364,35400.0
2012-02-17 12:35:00,14.59,14.59,14.58,14.59,24900.0,10.4364,10.4364,10.4293,10.4364,24900.0
2012-02-17 12:40:00,14.59,14.63,14.59,14.63,234100.0,10.4364,10.465,10.4364,10.465,234100.0
2012-02-17 12:45:00,14.63,14.63,14.62,14.63,31500.0,10.465,10.465,10.4579,10.465,31500.0
2012-02-17 12:50:00,14.63,14.66,14.62,14.65,222900.0,10.465,10.4865,10.4579,10.4793,222900.0
2012-02-17 12:55:00,14.66,14.66,14.64,14.65,98900.0,10.4865,10.4865,10.4722,10.4793,98900.0
2012-02-17 13:00:00,14.65,14.65,14.63,14.63,48300.0,10.4793,10.4793,10.465,10.465,48300.0
2012-02-17 13:05:00,14.64,14.64,14.63,14.63,8800.0,10.4722,10.4722,10.465,10.465,8800.0
2012-02-17 13:10:00,14.63,14.65,14.63,14.65,57500.0,10.465,10.4793,10.465,10.4793,57500.0
2012-02-17 13:15:00,14.65,14.68,14.65,14.68,117400.0,10.4793,10.5008,10.4793,10.5008,117400.0
2012-02-17 13:20:00,14.68,14.68,14.67,14.68,21100.0,10.5008,10.5008,10.4937,10.5008,21100.0
2012-02-17 13:25:00,14.68,14.68,14.67,14.68,28500.0,10.5008,10.5008,10.4937,10.5008,28500.0
2012-02-17 13:30:00,14.68,14.68,14.67,14.68,19200.0,10.5008,10.5008,10.4937,10.5008,19200.0
2012-02-17 13:35:00,14.68,14.68,14.67,14.68,13200.0,10.5008,10.5008,10.4937,10.5008,13200.0
2012-02-17 13:40:00,14.68,14.68,14.67,14.68,13400.0,10.5008,10.5008,10.4937,10.5008,13400.0
2012-02-17 13:45:00,14.68,14.73,14.67,14.72,211000.0,10.5008,10.5366,10.4937,10.5294,211000.0
2012-02-17 13:50:00,14.72,14.74,14.71,14.72,362400.0,10.5294,10.5437,10.5223,10.5294,362400.0
2012-02-17 13:55:00,14.71,14.72,14.69,14.7,37400.0,10.5223,10.5294,10.508,10.5151,37400.0
2012-02-17 14:00:00,14.7,14.7,14.69,14.7,16800.0,10.5151,10.5151,10.508,10.5151,16800.0
2012-02-17 14:05:00,14.69,14.7,14.69,14.69,7300.0,10.508,10.5151,10.508,10.508,7300.0
2012-02-17 14:10:00,14.69,14.7,14.69,14.7,38000.0,10.508,10.5151,10.508,10.5151,38000.0
2012-02-17 14:15:00,14.69,14.7,14.69,14.7,27900.0,10.508,10.5151,10.508,10.5151,27900.0
2012-02-17 14:20:00,14.7,14.7,14.69,14.69,12300.0,10.5151,10.5151,10.508,10.508,12300.0
2012-02-17 14:25:00,14.69,14.7,14.69,14.7,52500.0,10.508,10.5151,10.508,10.5151,52500.0
2012-02-17 14:30:00,14.69,14.7,14.69,14.7,7100.0,10.508,10.5151,10.508,10.5151,7100.0
2012-02-17 14:35:00,14.69,14.7,14.69,14.69,20900.0,10.508,10.5151,10.508,10.508,20900.0
2012-02-17 14:40:00,14.7,14.7,14.69,14.7,33500.0,10.5151,10.5151,10.508,10.5151,33500.0
2012-02-17 14:45:00,14.7,14.7,14.68,14.69,62600.0,10.5151,10.5151,10.5008,10.508,62600.0
2012-02-17 14:50:00,14.69,14.69,14.67,14.67,43200.0,10.508,10.508,10.4937,10.4937,43200.0
2012-02-17 14:55:00,14.67,14.68,14.66,14.66,53600.0,10.4937,10.5008,10.4865,10.4865,53600.0
2012-02-17 15:00:00,14.67,14.67,14.65,14.65,67200.0,10.4937,10.4937,10.4793,10.4793,67200.0
2012-02-17 15:05:00,14.66,14.66,14.65,14.66,16000.0,10.4865,10.4865,10.4793,10.4865,16000.0
2012-02-17 15:10:00,14.66,14.66,14.65,14.66,14700.0,10.4865,10.4865,10.4793,10.4865,14700.0
2012-02-17 15:15:00,14.66,14.66,14.65,14.66,41100.0,10.4865,10.4865,10.4793,10.4865,41100.0
2012-02-17 15:20:00,14.65,14.67,14.65,14.67,109900.0,10.4793,10.4937,10.4793,10.4937,109900.0
2012-02-17 15:25:00,14.67,14.68,14.66,14.67,119100.0,10.4937,10.5008,10.4865,10.4937,119100.0
2012-02-17 15:30:00,14.66,14.67,14.65,14.65,94800.0,10.4865,10.4937,10.4793,10.4793,94800.0
2012-02-17 15:35:00,14.65,14.66,14.62,14.63,147700.0,10.4793,10.4865,10.4579,10.465,147700.0
2012-02-17 15:40:00,14.64,14.65,14.63,14.64,47500.0,10.4722,10.4793,10.465,10.4722,47500.0
2012-02-17 15:45:00,14.65,14.65,14.64,14.65,53700.0,10.4793,10.4793,10.4722,10.4793,53700.0
2012-02-17 15:50:00,14.65,14.65,14.62,14.63,174600.0,10.4793,10.4793,10.4579,10.465,174600.0
2012-02-17 15:55:00,14.63,14.64,14.62,14.64,304900.0,10.465,10.4722,10.4579,10.4722,304900.0
2012-02-21 09:30:00,14.61,14.63,14.55,14.61,543200.0,10.4507,10.465,10.4078,10.4507,543200.0
2012-02-21 09:35:00,14.61,14.67,14.6,14.61,363700.0,10.4507,10.4937,10.4436,10.4507,363700.0
2012-02-21 09:40:00,14.62,14.63,14.6,14.61,55600.0,10.4579,10.465,10.4436,10.4507,55600.0
2012-02-21 09:45:00,14.61,14.62,14.52,14.52,143800.0,10.4507,10.4579,10.3864,10.3864,143800.0
2012-02-21 09:50:00,14.53,14.53,14.51,14.53,44100.0,10.3935,10.3935,10.3792,10.3935,44100.0
2012-02-21 09:55:00,14.52,14.53,14.5,14.51,86300.0,10.3864,10.3935,10.372,10.3792,86300.0
2012-02-21 10:00:00,14.51,14.54,14.51,14.52,59900.0,10.3792,10.4007,10.3792,10.3864,59900.0
2012-02-21 10:05:00,14.53,14.53,14.51,14.53,113400.0,10.3935,10.3935,10.3792,10.3935,113400.0
2012-02-21 10:10:00,14.52,14.56,14.52,14.56,76000.0,10.3864,10.415,10.3864,10.415,76000.0
2012-02-21 10:15:00,14.56,14.56,14.55,14.56,14000.0,10.415,10.415,10.4078,10.415,14000.0
2012-02-21 10:20:00,14.55,14.56,14.55,14.56,17100.0,10.4078,10.415,10.4078,10.415,17100.0
2012-02-21 10:25:00,14.55,14.56,14.55,14.55,24000.0,10.4078,10.415,10.4078,10.4078,24000.0
2012-02-21 10:30:00,14.56,14.6,14.55,14.58,281300.0,10.415,10.4436,10.4078,10.4293,281300.0
2012-02-21 10:35:00,14.59,14.61,14.58,14.61,117500.0,10.4364,10.4507,10.4293,10.4507,117500.0
2012-02-21 10:40:00,14.61,14.61,14.59,14.59,115800.0,10.4507,10.4507,10.4364,10.4364,115800.0
2012-02-21 10:45:00,14.59,14.6,14.58,14.59,141500.0,10.4364,10.4436,10.4293,10.4364,141500.0
2012-02-21 10:50:00,14.58,14.59,14.58,14.59,27100.0,10.4293,10.4364,10.4293,10.4364,27100.0
2012-02-21 10:55:00,14.58,14.59,14.58,14.59,47600.0,10.4293,10.4364,10.4293,10.4364,47600.0
2012-02-21 11:00:00,14.58,14.59,14.58,14.59,19200.0,10.4293,10.4364,10.4293,10.4364,19200.0
2012-02-21 11:05:00,14.59,14.59,14.58,14.58,40000.0,10.4364,10.4364,10.4293,10.4293,40000.0
2012-02-21 11:10:00,14.59,14.59,14.58,14.59,28300.0,10.4364,10.4364,10.4293,10.4364,28300.0
2012-02-21 11:15:00,14.59,14.6,14.59,14.6,147100.0,10.4364,10.4436,10.4364,10.4436,147100.0
2012-02-21 11:20:00,14.59,14.61,14.59,14.61,205600.0,10.4364,10.4507,10.4364,10.4507,205600.0
2012-02-21 11:25:00,14.6,14.61,14.6,14.6,41000.0,10.4436,10.4507,10.4436,10.4436,41000.0
2012-02-21 11:30:00,14.61,14.61,14.6,14.6,33500.0,10.4507,10.4507,10.4436,10.4436,33500.0
2012-02-21 11:35:00,14.61,14.61,14.59,14.6,180300.0,10.4507,10.4507,10.4364,10.4436,180300.0
2012-02-21 11:40:00,14.6,14.6,14.59,14.59,10800.0,10.4436,10.4436,10.4364,10.4364,10800.0
2012-02-21 11:45:00,14.59,14.6,14.57,14.57,80300.0,10.4364,10.4436,10.4221,10.4221,80300.0
2012-02-21 11:50:00,14.57,14.58,14.55,14.55,396900.0,10.4221,10.4293,10.4078,10.4078,396900.0
2012-02-21 11:55:00,14.55,14.56,14.54,14.54,36600.0,10.4078,10.415,10.4007,10.4007,36600.0
2012-02-21 12:00:00,14.54,14.55,14.54,14.55,118600.0,10.4007,10.4078,10.4007,10.4078,118600.0
2012-02-21 12:05:00,14.54,14.56,14.54,14.54,272800.0,10.4007,10.415,10.4007,10.4007,272800.0
2012-02-21 12:10:00,14.54,14.54,14.53,14.54,24900.0,10.4007,10.4007,10.3935,10.4007,24900.0
2012-02-21 12:15:00,14.54,14.54,14.49,14.5,103100.0,10.4007,10.4007,10.3649,10.372,103100.0
2012-02-21 12:20:00,14.51,14.51,14.48,14.48,93800.0,10.3792,10.3792,10.3577,10.3577,93800.0
2012-02-21 12:25:00,14.49,14.49,14.48,14.48,5200.0,10.3649,10.3649,10.3577,10.3577,5200.0
2012-02-21 12:30:00,14.48,14.49,14.48,14.49,15600.0,10.3577,10.3649,10.3577,10.3649,15600.0
2012-02-21 12:35:00,14.48,14.49,14.48,14.48,7800.0,10.3577,10.3649,10.3577,10.3577,7800.0
2012-02-21 12:40:00,14.49,14.49,14.45,14.45,142700.0,10.3649,10.3649,10.3363,10.3363,142700.0
2012-02-21 12:45:00,14.46,14.48,14.45,14.46,80000.0,10.3434,10.3577,10.3363,10.3434,80000.0
2012-02-21 12:50:00,14.46,14.47,14.44,14.44,67900.0,10.3434,10.3506,10.3291,10.3291,67900.0
2012-02-21 12:55:00,14.44,14.45,14.44,14.45,10200.0,10.3291,10.3363,10.3291,10.3363,10200.0
2012-02-21 13:00:00,14.45,14.45,14.44,14.44,15700.0,10.3363,10.3363,10.3291,10.3291,15700.0
2012-02-21 13:05:00,14.44,14.45,14.44,14.45,13200.0,10.3291,10.3363,10.3291,10.3363,13200.0
2012-02-21 13:10:00,14.44,14.46,14.44,14.45,109600.0,10.3291,10.3434,10.3291,10.3363,109600.0
2012-02-21 13:15:00,14.45,14.46,14.44,14.44,123400.0,10.3363,10.3434,10.3291,10.3291,123400.0
2012-02-21 13:20:00,14.44,14.45,14.44,14.44,25300.0,10.3291,10.3363,10.3291,10.3291,25300.0
2012-02-21 13:25:00,14.44,14.45,14.44,14.44,43500.0,10.3291,10.3363,10.3291,10.3291,43500.0
2012-02-21 13:30:00,14.45,14.48,14.44,14.45,190300.0,10.3363,10.3577,10.3291,10.3363,190300.0
2012-02-21 13:35:00,14.45,14.46,14.45,14.46,29700.0,10.3363,10.3434,10.3363,10.3434,29700.0
2012-02-21 13:40:00,14.45,14.46,14.43,14.43,169200.0,10.3363,10.3434,10.322,10.322,169200.0
2012-02-21 13:45:00,14.43,14.46,14.43,14.45,64800.0,10.322,10.3434,10.322,10.3363,64800.0
2012-02-21 13:50:00,14.45,14.46,14.44,14.44,51900.0,10.3363,10.3434,10.3291,10.3291,51900.0
2012-02-21 13:55:00,14.44,14.45,14.44,14.44,15800.0,10.3291,10.3363,10.3291,10.3291,15800.0
2012-02-21 14:00:00,14.44,14.44,14.42,14.42,42000.0,10.3291,10.3291,10.3148,10.3148,42000.0
2012-02-21 14:05:00,14.42,14.43,14.4,14.4,60100.0,10.3148,10.322,10.3005,10.3005,60100.0
2012-02-21 14:10:00,14.4,14.41,14.36,14.36,55600.0,10.3005,10.3077,10.2719,10.2719,55600.0
2012-02-21 14:15:00,14.37,14.42,14.36,14.4,318900.0,10.2791,10.3148,10.2719,10.3005,318900.0
2012-02-21 14:20:00,14.41,14.41,14.4,14.4,20100.0,10.3077,10.3077,10.3005,10.3005,20100.0
2012-02-21 14:25:00,14.4,14.41,14.39,14.4,48600.0,10.3005,10.3077,10.2934,10.3005,48600.0
2012-02-21 14:30:00,14.39,14.4,14.39,14.39,19600.0,10.2934,10.3005,10.2934,10.2934,19600.0
2012-02-21 14:35:00,14.4,14.4,14.37,14.39,147600.0,10.3005,10.3005,10.2791,10.2934,147600.0
2012-02-21 14:40:00,14.39,14.4,14.38,14.4,59700.0,10.2934,10.3005,10.2862,10.3005,59700.0
2012-02-21 14:45:00,14.39,14.4,14.38,14.39,255500.0,10.2934,10.3005,10.2862,10.2934,255500.0
2012-02-21 14:50:00,14.38,14.39,14.38,14.38,30500.0,10.2862,10.2934,10.2862,10.2862,30500.0
2012-02-21 14:55:00,14.39,14.39,14.37,14.38,36200.0,10.2934,10.2934,10.2791,10.2862,36200.0
2012-02-21 15:00:00,14.38,14.39,14.37,14.38,76000.0,10.2862,10.2934,10.2791,10.2862,76000.0
2012-02-21 15:05:00,14.38,14.39,14.38,14.38,26200.0,10.2862,10.2934,10.2862,10.2862,26200.0
2012-02-21 15:10:00,14.38,14.39,14.38,14.38,38200.0,10.2862,10.2934,10.2862,10.2862,38200.0
2012-02-21 15:15:00,14.38,14.39,14.38,14.38,46500.0,10.2862,10.2934,10.2862,10.2862,46500.0
2012-02-21 15:20:00,14.38,14.39,14.38,14.38,55000.0,10.2862,10.2934,10.2862,10.2862,55000.0
2012-02-21 15:25:00,14.39,14.39,14.33,14.37,752700.0,10.2934,10.2934,10.2504,10.2791,752700.0
2012-02-21 15:30:00,14.37,14.38,14.35,14.35,250600.0,10.2791,10.2862,10.2648,10.2648,250600.0
2012-02-21 15:35:00,14.36,14.37,14.34,14.36,173300.0,10.2719,10.2791,10.2576,10.2719,173300.0
2012-02-21 15:40:00,14.37,14.37,14.36,14.37,58000.0,10.2791,10.2791,10.2719,10.2791,58000.0
2012-02-21 15:45:00,14.36,14.37,14.35,14.36,160000.0,10.2719,10.2791,10.2648,10.2719,160000.0
2012-02-21 15:50:00,14.36,14.39,14.34,14.39,582400.0,10.2719,10.2934,10.2576,10.2934,582400.0
2012-02-21 15:55:00,14.38,14.39,14.37,14.37,404400.0,10.2862,10.2934,10.2791,10.2791,404400.0
2012-02-22 09:30:00,14.41,14.41,14.34,14.35,290900.0,10.3077,10.3077,10.2576,10.2648,290900.0
2012-02-22 09:35:00,14.35,14.37,14.32,14.32,205300.0,10.2648,10.2791,10.2433,10.2433,205300.0
2012-02-22 09:40:00,14.33,14.4,14.3,14.39,640000.0,10.2504,10.3005,10.229,10.2934,640000.0
2012-02-22 09:45:00,14.39,14.42,14.37,14.4,294900.0,10.2934,10.3148,10.2791,10.3005,294900.0
2012-02-22 09:50:00,14.4,14.4,14.36,14.36,146000.0,10.3005,10.3005,10.2719,10.2719,146000.0
2012-02-22 09:55:00,14.36,14.42,14.36,14.41,50000.0,10.2719,10.3148,10.2719,10.3077,50000.0
2012-02-22 10:00:00,14.41,14.45,14.39,14.43,99500.0,10.3077,10.3363,10.2934,10.322,99500.0
2012-02-22 10:05:00,14.43,14.49,14.42,14.48,95700.0,10.322,10.3649,10.3148,10.3577,95700.0
2012-02-22 10:10:00,14.48,14.48,14.46,14.47,118900.0,10.3577,10.3577,10.3434,10.3506,118900.0
2012-02-22 10:15:00,14.46,14.49,14.46,14.48,123700.0,10.3434,10.3649,10.3434,10.3577,123700.0
2012-02-22 10:20:00,14.47,14.47,14.43,14.45,161500.0,10.3506,10.3506,10.322,10.3363,161500.0
2012-02-22 10:25:00,14.45,14.46,14.44,14.45,39400.0,10.3363,10.3434,10.3291,10.3363,39400.0
2012-02-22 10:30:00,14.44,14.44,14.43,14.43,16400.0,10.3291,10.3291,10.322,10.322,16400.0
2012-02-22 10:35:00,14.44,14.45,14.42,14.44,70200.0,10.3291,10.3363,10.3148,10.3291,70200.0
2012-02-22 10:40:00,14.43,14.44,14.41,14.44,133200.0,10.322,10.3291,10.3077,10.3291,133200.0
2012-02-22 10:45:00,14.43,14.45,14.41,14.45,68800.0,10.322,10.3363,10.3077,10.3363,68800.0
2012-02-22 10:50:00,14.45,14.46,14.43,14.45,160400.0,10.3363,10.3434,10.322,10.3363,160400.0
2012-02-22 10:55:00,14.44,14.45,14.43,14.44,28200.0,10.3291,10.3363,10.322,10.3291,28200.0
2012-02-22 11:00:00,14.44,14.47,14.44,14.46,60000.0,10.3291,10.3506,10.3291,10.3434,60000.0
2012-02-22 11:05:00,14.45,14.46,14.43,14.43,71700.0,10.3363,10.3434,10.322,10.322,71700.0
2012-02-22 11:10:00,14.43,14.44,14.41,14.42,39800.0,10.322,10.3291,10.3077,10.3148,39800.0
2012-02-22 11:15:00,14.41,14.42,14.4,14.41,19600.0,10.3077,10.3148,10.3005,10.3077,19600.0
2012-02-22 11:20:00,14.4,14.41,14.39,14.4,54200.0,10.3005,10.3077,10.2934,10.3005,54200.0
2012-02-22 11:25:00,14.4,14.41,14.4,14.41,7300.0,10.3005,10.3077,10.3005,10.3077,7300.0
2012-02-22 11:30:00,14.4,14.41,14.37,14.39,63200.0,10.3005,10.3077,10.2791,10.2934,63200.0
2012-02-22 11:35:00,14.39,14.39,14.36,14.38,40900.0,10.2934,10.2934,10.2719,10.2862,40900.0
2012-02-22 11:40:00,14.37,14.38,14.35,14.36,91600.0,10.2791,10.2862,10.2648,10.2719,91600.0
2012-02-22 11:45:00,14.35,14.37,14.35,14.37,280200.0,10.2648,10.2791,10.2648,10.2791,280200.0
2012-02-22 11:50:00,14.37,14.38,14.36,14.38,183400.0,10.2791,10.2862,10.2719,10.2862,183400.0
2012-02-22 11:55:00,14.38,14.39,14.37,14.38,26000.0,10.2862,10.2934,10.2791,10.2862,26000.0
2012-02-22 12:00:00,14.39,14.39,14.38,14.39,8800.0,10.2934,10.2934,10.2862,10.2934,8800.0
2012-02-22 12:05:00,14.39,14.39,14.37,14.38,53000.0,10.2934,10.2934,10.2791,10.2862,53000.0
2012-02-22 12:10:00,14.37,14.38,14.37,14.38,10800.0,10.2791,10.2862,10.2791,10.2862,10800.0
2012-02-22 12:15:00,14.37,14.38,14.37,14.38,9600.0,10.2791,10.2862,10.2791,10.2862,9600.0
2012-02-22 12:20:00,14.38,14.41,14.37,14.4,51300.0,10.2862,10.3077,10.2791,10.3005,51300.0
2012-02-22 12:25:00,14.4,14.41,14.4,14.41,15500.0,10.3005,10.3077,10.3005,10.3077,15500.0
2012-02-22 12:30:00,14.41,14.43,14.4,14.43,22100.0,10.3077,10.322,10.3005,10.322,22100.0
2012-02-22 12:35:00,14.43,14.43,14.42,14.43,9100.0,10.322,10.322,10.3148,10.322,9100.0
2012-02-22 12:40:00,14.43,14.43,14.42,14.43,9200.0,10.322,10.322,10.3148,10.322,9200.0
2012-02-22 12:45:00,14.43,14.43,14.42,14.43,10700.0,10.322,10.322,10.3148,10.322,10700.0
2012-02-22 12:50:00,14.43,14.44,14.43,14.43,131800.0,10.322,10.3291,10.322,10.322,131800.0
2012-02-22 12:55:00,14.43,14.44,14.42,14.42,34200.0,10.322,10.3291,10.3148,10.3148,34200.0
2012-02-22 13:00:00,14.43,14.43,14.42,14.43,13300.0,10.322,10.322,10.3148,10.322,13300.0
2012-02-22 13:05:00,14.43,14.46,14.42,14.45,64600.0,10.322,10.3434,10.3148,10.3363,64600.0
2012-02-22 13:10:00,14.45,14.45,14.44,14.45,10700.0,10.3363,10.3363,10.3291,10.3363,10700.0
2012-02-22 13:15:00,14.45,14.46,14.45,14.46,23000.0,10.3363,10.3434,10.3363,10.3434,23000.0
2012-02-22 13:20:00,14.46,14.47,14.45,14.46,20200.0,10.3434,10.3506,10.3363,10.3434,20200.0
2012-02-22 13:25:00,14.47,14.47,14.46,14.46,16900.0,10.3506,10.3506,10.3434,10.3434,16900.0
2012-02-22 13:30:00,14.46,14.47,14.46,14.46,12300.0,10.3434,10.3506,10.3434,10.3434,12300.0
2012-02-22 13:35:00,14.46,14.47,14.46,14.47,13500.0,10.3434,10.3506,10.3434,10.3506,13500.0
2012-02-22 13:40:00,14.46,14.47,14.46,14.47,8700.0,10.3434,10.3506,10.3434,10.3506,8700.0
2012-02-22 13:45:00,14.47,14.47,14.46,14.47,11100.0,10.3506,10.3506,10.3434,10.3506,11100.0
2012-02-22 13:50:00,14.47,14.49,14.46,14.48,84400.0,10.3506,10.3649,10.3434,10.3577,84400.0
2012-02-22 13:55:00,14.48,14.49,14.46,14.47,88700.0,10.3577,10.3649,10.3434,10.3506,88700.0
2012-02-22 14:00:00,14.46,14.48,14.46,14.46,64100.0,10.3434,10.3577,10.3434,10.3434,64100.0
2012-02-22 14:05:00,14.47,14.5,14.46,14.49,193800.0,10.3506,10.372,10.3434,10.3649,193800.0
2012-02-22 14:10:00,14.49,14.49,14.46,14.46,114500.0,10.3649,10.3649,10.3434,10.3434,114500.0
2012-02-22 14:15:00,14.46,14.48,14.46,14.47,63600.0,10.3434,10.3577,10.3434,10.3506,63600.0
2012-02-22 14:20:00,14.48,14.48,14.47,14.48,24000.0,10.3577,10.3577,10.3506,10.3577,24000.0
2012-02-22 14:25:00,14.47,14.48,14.47,14.47,23300.0,10.3506,10.3577,10.3506,10.3506,23300.0
2012-02-22 14:30:00,14.47,14.48,14.47,14.48,31100.0,10.3506,10.3577,10.3506,10.3577,31100.0
2012-02-22 14:35:00,14.47,14.48,14.46,14.46,149300.0,10.3506,10.3577,10.3434,10.3434,149300.0
2012-02-22 14:40:00,14.46,14.46,14.45,14.45,45500.0,10.3434,10.3434,10.3363,10.3363,45500.0
2012-02-22 14:45:00,14.46,14.47,14.45,14.46,37900.0,10.3434,10.3506,10.3363,10.3434,37900.0
2012-02-22 14:50:00,14.47,14.48,14.46,14.48,53000.0,10.3506,10.3577,10.3434,10.3577,53000.0
2012-02-22 14:55:00,14.48,14.48,14.47,14.47,47400.0,10.3577,10.3577,10.3506,10.3506,47400.0
2012-02-22 15:00:00,14.47,14.48,14.45,14.47,127600.0,10.3506,10.3577,10.3363,10.3506,127600.0
2012-02-22 15:05:00,14.47,14.48,14.46,14.46,104700.0,10.3506,10.3577,10.3434,10.3434,104700.0
2012-02-22 15:10:00,14.47,14.5,14.47,14.5,80000.0,10.3506,10.372,10.3506,10.372,80000.0
2012-02-22 15:15:00,14.5,14.5,14.49,14.5,67400.0,10.372,10.372,10.3649,10.372,67400.0
2012-02-22 15:20:00,14.49,14.5,14.49,14.5,41800.0,10.3649,10.372,10.3649,10.372,41800.0
2012-02-22 15:25:00,14.49,14.5,14.47,14.47,103100.0,10.3649,10.372,10.3506,10.3506,103100.0
2012-02-22 15:30:00,14.48,14.48,14.47,14.48,68300.0,10.3577,10.3577,10.3506,10.3577,68300.0
2012-02-22 15:35:00,14.47,14.48,14.47,14.47,116300.0,10.3506,10.3577,10.3506,10.3506,116300.0
2012-02-22 15:40:00,14.47,14.48,14.47,14.48,95700.0,10.3506,10.3577,10.3506,10.3577,95700.0
2012-02-22 15:45:00,14.48,14.48,14.47,14.48,123500.0,10.3577,10.3577,10.3506,10.3577,123500.0
2012-02-22 15:50:00,14.48,14.48,14.47,14.47,83400.0,10.3577,10.3577,10.3506,10.3506,83400.0
2012-02-22 15:55:00,14.48,14.48,14.45,14.47,543100.0,10.3577,10.3577,10.3363,10.3506,543100.0
2012-02-23 09:30:00,14.33,14.33,14.19,14.24,725400.0,10.2504,10.2504,10.1503,10.1861,725400.0
2012-02-23 09:35:00,14.23,14.24,14.19,14.24,288900.0,10.1789,10.1861,10.1503,10.1861,288900.0
2012-02-23 09:40:00,14.23,14.26,14.21,14.21,269900.0,10.1789,10.2004,10.1646,10.1646,269900.0
2012-02-23 09:45:00,14.21,14.22,14.19,14.2,624400.0,10.1646,10.1718,10.1503,10.1575,624400.0
2012-02-23 09:50:00,14.21,14.24,14.17,14.22,290900.0,10.1646,10.1861,10.136,10.1718,290900.0
2012-02-23 09:55:00,14.23,14.23,14.2,14.2,49200.0,10.1789,10.1789,10.1575,10.1575,49200.0
2012-02-23 10:00:00,14.21,14.26,14.2,14.25,629300.0,10.1646,10.2004,10.1575,10.1932,629300.0
2012-02-23 10:05:00,14.24,14.24,14.22,14.22,142400.0,10.1861,10.1861,10.1718,10.1718,142400.0
2012-02-23 10:10:00,14.22,14.23,14.19,14.19,125900.0,10.1718,10.1789,10.1503,10.1503,125900.0
2012-02-23 10:15:00,14.2,14.2,14.18,14.2,183600.0,10.1575,10.1575,10.1431,10.1575,183600.0
2012-02-23 10:20:00,14.2,14.2,14.14,14.14,265300.0,10.1575,10.1575,10.1145,10.1145,265300.0
2012-02-23 10:25:00,14.14,14.18,14.14,14.15,243400.0,10.1145,10.1431,10.1145,10.1217,243400.0
2012-02-23 10:30:00,14.16,14.16,14.14,14.15,52900.0,10.1288,10.1288,10.1145,10.1217,52900.0
2012-02-23 10:35:00,14.15,14.16,14.13,14.13,117900.0,10.1217,10.1288,10.1074,10.1074,117900.0
2012-02-23 10:40:00,14.14,14.17,14.14,14.16,81500.0,10.1145,10.136,10.1145,10.1288,81500.0
2012-02-23 10:45:00,14.16,14.17,14.15,14.17,65600.0,10.1288,10.136,10.1217,10.136,65600.0
2012-02-23 10:50:00,14.17,14.21,14.16,14.21,93600.0,10.136,10.1646,10.1288,10.1646,93600.0
2012-02-23 10:55:00,14.21,14.21,14.18,14.19,69800.0,10.1646,10.1646,10.1431,10.1503,69800.0
2012-02-23 11:00:00,14.19,14.2,14.16,14.17,113900.0,10.1503,10.1575,10.1288,10.136,113900.0
2012-02-23 11:05:00,14.17,14.2,14.16,14.2,116900.0,10.136,10.1575,10.1288,10.1575,116900.0
2012-02-23 11:10:00,14.2,14.21,14.19,14.2,94400.0,10.1575,10.1646,10.1503,10.1575,94400.0
2012-02-23 11:15:00,14.21,14.23,14.19,14.22,287000.0,10.1646,10.1789,10.1503,10.1718,287000.0
2012-02-23 11:20:00,14.21,14.22,14.19,14.19,85800.0,10.1646,10.1718,10.1503,10.1503,85800.0
2012-02-23 11:25:00,14.19,14.2,14.19,14.19,18500.0,10.1503,10.1575,10.1503,10.1503,18500.0
2012-02-23 11:30:00,14.2,14.2,14.18,14.18,51500.0,10.1575,10.1575,10.1431,10.1431,51500.0
2012-02-23 11:35:00,14.19,14.19,14.17,14.17,180800.0,10.1503,10.1503,10.136,10.136,180800.0
2012-02-23 11:40:00,14.18,14.18,14.17,14.18,34200.0,10.1431,10.1431,10.136,10.1431,34200.0
2012-02-23 11:45:00,14.18,14.19,14.17,14.17,85400.0,10.1431,10.1503,10.136,10.136,85400.0
2012-02-23 11:50:00,14.17,14.18,14.17,14.17,57700.0,10.136,10.1431,10.136,10.136,57700.0
2012-02-23 11:55:00,14.17,14.18,14.17,14.18,8900.0,10.136,10.1431,10.136,10.1431,8900.0
2012-02-23 12:00:00,14.18,14.18,14.17,14.18,29600.0,10.1431,10.1431,10.136,10.1431,29600.0
2012-02-23 12:05:00,14.18,14.18,14.17,14.18,11300.0,10.1431,10.1431,10.136,10.1431,11300.0
2012-02-23 12:10:00,14.17,14.18,14.17,14.18,10500.0,10.136,10.1431,10.136,10.1431,10500.0
2012-02-23 12:15:00,14.17,14.18,14.15,14.15,85400.0,10.136,10.1431,10.1217,10.1217,85400.0
2012-02-23 12:20:00,14.16,14.16,14.15,14.16,21700.0,10.1288,10.1288,10.1217,10.1288,21700.0
2012-02-23 12:25:00,14.16,14.17,14.15,14.17,71600.0,10.1288,10.136,10.1217,10.136,71600.0
2012-02-23 12:30:00,14.17,14.17,14.15,14.16,159800.0,10.136,10.136,10.1217,10.1288,159800.0
2012-02-23 12:35:00,14.16,14.16,14.14,14.16,90200.0,10.1288,10.1288,10.1145,10.1288,90200.0
2012-02-23 12:40:00,14.16,14.16,14.15,14.16,8300.0,10.1288,10.1288,10.1217,10.1288,8300.0
2012-02-23 12:45:00,14.16,14.16,14.13,14.14,87900.0,10.1288,10.1288,10.1074,10.1145,87900.0
2012-02-23 12:50:00,14.13,14.14,14.12,14.12,50300.0,10.1074,10.1145,10.1002,10.1002,50300.0
2012-02-23 12:55:00,14.12,14.13,14.12,14.12,7000.0,10.1002,10.1074,10.1002,10.1002,7000.0
2012-02-23 13:00:00,14.13,14.13,14.12,14.12,12800.0,10.1074,10.1074,10.1002,10.1002,12800.0
2012-02-23 13:05:00,14.13,14.13,14.12,14.12,8500.0,10.1074,10.1074,10.1002,10.1002,8500.0
2012-02-23 13:10:00,14.12,14.13,14.1,14.13,85400.0,10.1002,10.1074,10.0859,10.1074,85400.0
2012-02-23 13:15:00,14.13,14.15,14.12,14.15,37200.0,10.1074,10.1217,10.1002,10.1217,37200.0
2012-02-23 13:20:00,14.15,14.15,14.14,14.15,27100.0,10.1217,10.1217,10.1145,10.1217,27100.0
2012-02-23 13:25:00,14.15,14.15,14.14,14.15,21900.0,10.1217,10.1217,10.1145,10.1217,21900.0
2012-02-23 13:30:00,14.15,14.15,14.12,14.12,58000.0,10.1217,10.1217,10.1002,10.1002,58000.0
2012-02-23 13:35:00,14.12,14.13,14.12,14.12,65600.0,10.1002,10.1074,10.1002,10.1002,65600.0
2012-02-23 13:40:00,14.12,14.15,14.12,14.15,87400.0,10.1002,10.1217,10.1002,10.1217,87400.0
2012-02-23 13:45:00,14.15,14.16,14.14,14.16,25700.0,10.1217,10.1288,10.1145,10.1288,25700.0
2012-02-23 13:50:00,14.16,14.16,14.14,14.15,35800.0,10.1288,10.1288,10.1145,10.1217,35800.0
2012-02-23 13:55:00,14.14,14.15,14.14,14.14,15300.0,10.1145,10.1217,10.1145,10.1145,15300.0
2012-02-23 14:00:00,14.15,14.15,14.13,14.13,79600.0,10.1217,10.1217,10.1074,10.1074,79600.0
2012-02-23 14:05:00,14.14,14.14,14.13,14.14,22900.0,10.1145,10.1145,10.1074,10.1145,22900.0
2012-02-23 14:10:00,14.13,14.14,14.13,14.13,21700.0,10.1074,10.1145,10.1074,10.1074,21700.0
2012-02-23 14:15:00,14.13,14.15,14.13,14.15,88300.0,10.1074,10.1217,10.1074,10.1217,88300.0
2012-02-23 14:20:00,14.14,14.15,14.14,14.15,34000.0,10.1145,10.1217,10.1145,10.1217,34000.0
2012-02-23 14:25:00,14.14,14.15,14.14,14.14,46600.0,10.1145,10.1217,10.1145,10.1145,46600.0
2012-02-23 14:30:00,14.14,14.15,14.14,14.15,60600.0,10.1145,10.1217,10.1145,10.1217,60600.0
2012-02-23 14:35:00,14.15,14.15,14.14,14.15,56500.0,10.1217,10.1217,10.1145,10.1217,56500.0
2012-02-23 14:40:00,14.15,14.15,14.12,14.12,63100.0,10.1217,10.1217,10.1002,10.1002,63100.0
2012-02-23 14:45:00,14.12,14.13,14.12,14.13,54100.0,10.1002,10.1074,10.1002,10.1074,54100.0
2012-02-23 14:50:00,14.13,14.15,14.12,14.15,50200.0,10.1074,10.1217,10.1002,10.1217,50200.0
2012-02-23 14:55:00,14.14,14.15,14.14,14.15,25000.0,10.1145,10.1217,10.1145,10.1217,25000.0
2012-02-23 15:00:00,14.14,14.15,14.14,14.14,44900.0,10.1145,10.1217,10.1145,10.1145,44900.0
2012-02-23 15:05:00,14.15,14.16,14.14,14.16,60000.0,10.1217,10.1288,10.1145,10.1288,60000.0
2012-02-23 15:10:00,14.16,14.18,14.16,14.17,169900.0,10.1288,10.1431,10.1288,10.136,169900.0
2012-02-23 15:15:00,14.17,14.17,14.16,14.17,54800.0,10.136,10.136,10.1288,10.136,54800.0
2012-02-23 15:20:00,14.17,14.17,14.16,14.17,33800.0,10.136,10.136,10.1288,10.136,33800.0
2012-02-23 15:25:00,14.17,14.17,14.16,14.17,46400.0,10.136,10.136,10.1288,10.136,46400.0
2012-02-23 15:30:00,14.17,14.17,14.16,14.17,81700.0,10.136,10.136,10.1288,10.136,81700.0
2012-02-23 15:35:00,14.17,14.17,14.15,14.16,109300.0,10.136,10.136,10.1217,10.1288,109300.0
2012-02-23 15:40:00,14.15,14.17,14.15,14.15,455600.0,10.1217,10.136,10.1217,10.1217,455600.0
2012-02-23 15:45:00,14.16,14.16,14.15,14.15,124900.0,10.1288,10.1288,10.1217,10.1217,124900.0
2012-02-23 15:50:00,14.16,14.16,14.15,14.16,111000.0,10.1288,10.1288,10.1217,10.1288,111000.0
2012-02-23 15:55:00,14.15,14.16,14.14,14.15,517000.0,10.1217,10.1288,10.1145,10.1217,517000.0
2012-02-24 09:30:00,14.2,14.29,14.2,14.23,393800.0,10.1575,10.2218,10.1575,10.1789,393800.0
2012-02-24 09:35:00,14.22,14.3,14.21,14.3,660800.0,10.1718,10.229,10.1646,10.229,660800.0
2012-02-24 09:40:00,14.3,14.32,14.26,14.31,414500.0,10.229,10.2433,10.2004,10.2361,414500.0
2012-02-24 09:45:00,14.31,14.36,14.31,14.34,276400.0,10.2361,10.2719,10.2361,10.2576,276400.0
2012-02-24 09:50:00,14.34,14.37,14.34,14.37,177900.0,10.2576,10.2791,10.2576,10.2791,177900.0
2012-02-24 09:55:00,14.37,14.39,14.36,14.37,195600.0,10.2791,10.2934,10.2719,10.2791,195600.0
2012-02-24 10:00:00,14.37,14.39,14.34,14.37,296700.0,10.2791,10.2934,10.2576,10.2791,296700.0
2012-02-24 10:05:00,14.37,14.38,14.36,14.38,124800.0,10.2791,10.2862,10.2719,10.2862,124800.0
2012-02-24 10:10:00,14.37,14.38,14.37,14.38,77800.0,10.2791,10.2862,10.2791,10.2862,77800.0
2012-02-24 10:15:00,14.37,14.4,14.37,14.39,237000.0,10.2791,10.3005,10.2791,10.2934,237000.0
2012-02-24 10:20:00,14.4,14.4,14.33,14.35,285500.0,10.3005,10.3005,10.2504,10.2648,285500.0
2012-02-24 10:25:00,14.35,14.38,14.34,14.36,109100.0,10.2648,10.2862,10.2576,10.2719,109100.0
2012-02-24 10:30:00,14.36,14.38,14.36,14.37,262900.0,10.2719,10.2862,10.2719,10.2791,262900.0
2012-02-24 10:35:00,14.37,14.39,14.35,14.36,136100.0,10.2791,10.2934,10.2648,10.2719,136100.0
2012-02-24 10:40:00,14.36,14.39,14.35,14.38,205300.0,10.2719,10.2934,10.2648,10.2862,205300.0
2012-02-24 10:45:00,14.38,14.38,14.35,14.36,50000.0,10.2862,10.2862,10.2648,10.2719,50000.0
2012-02-24 10:50:00,14.35,14.36,14.29,14.3,136100.0,10.2648,10.2719,10.2218,10.229,136100.0
2012-02-24 10:55:00,14.3,14.31,14.3,14.31,41800.0,10.229,10.2361,10.229,10.2361,41800.0
2012-02-24 11:00:00,14.31,14.31,14.3,14.31,12900.0,10.2361,10.2361,10.229,10.2361,12900.0
2012-02-24 11:05:00,14.31,14.32,14.3,14.32,65000.0,10.2361,10.2433,10.229,10.2433,65000.0
2012-02-24 11:10:00,14.31,14.32,14.31,14.32,9400.0,10.2361,10.2433,10.2361,10.2433,9400.0
2012-02-24 11:15:00,14.32,14.32,14.31,14.31,13100.0,10.2433,10.2433,10.2361,10.2361,13100.0
2012-02-24 11:20:00,14.32,14.32,14.31,14.31,12100.0,10.2433,10.2433,10.2361,10.2361,12100.0
2012-02-24 11:25:00,14.31,14.32,14.31,14.31,34600.0,10.2361,10.2433,10.2361,10.2361,34600.0
2012-02-24 11:30:00,14.32,14.32,14.31,14.31,19800.0,10.2433,10.2433,10.2361,10.2361,19800.0
2012-02-24 11:35:00,14.32,14.32,14.31,14.31,43500.0,10.2433,10.2433,10.2361,10.2361,43500.0
2012-02-24 11:40:00,14.31,14.32,14.29,14.29,66700.0,10.2361,10.2433,10.2218,10.2218,66700.0
2012-02-24 11:45:00,14.29,14.3,14.29,14.3,13100.0,10.2218,10.229,10.2218,10.229,13100.0
2012-02-24 11:50:00,14.3,14.31,14.29,14.31,97400.0,10.229,10.2361,10.2218,10.2361,97400.0
2012-02-24 11:55:00,14.31,14.33,14.3,14.33,125500.0,10.2361,10.2504,10.229,10.2504,125500.0
2012-02-24 12:00:00,14.33,14.34,14.32,14.34,57400.0,10.2504,10.2576,10.2433,10.2576,57400.0
2012-02-24 12:05:00,14.34,14.34,14.33,14.34,8300.0,10.2576,10.2576,10.2504,10.2576,8300.0
2012-02-24 12:10:00,14.34,14.34,14.33,14.34,21600.0,10.2576,10.2576,10.2504,10.2576,21600.0
2012-02-24 12:15:00,14.34,14.34,14.33,14.34,13600.0,10.2576,10.2576,10.2504,10.2576,13600.0
2012-02-24 12:20:00,14.33,14.35,14.33,14.35,61600.0,10.2504,10.2648,10.2504,10.2648,61600.0
2012-02-24 12:25:00,14.35,14.35,14.34,14.35,10300.0,10.2648,10.2648,10.2576,10.2648,10300.0
2012-02-24 12:30:00,14.35,14.35,14.34,14.35,28500.0,10.2648,10.2648,10.2576,10.2648,28500.0
2012-02-24 12:35:00,14.35,14.35,14.34,14.35,62400.0,10.2648,10.2648,10.2576,10.2648,62400.0
2012-02-24 12:40:00,14.35,14.35,14.34,14.35,8900.0,10.2648,10.2648,10.2576,10.2648,8900.0
2012-02-24 12:45:00,14.35,14.35,14.34,14.34,11400.0,10.2648,10.2648,10.2576,10.2576,11400.0
2012-02-24 12:50:00,14.34,14.35,14.34,14.35,15100.0,10.2576,10.2648,10.2576,10.2648,15100.0
2012-02-24 12:55:00,14.35,14.35,14.34,14.34,9100.0,10.2648,10.2648,10.2576,10.2576,9100.0
2012-02-24 13:00:00,14.34,14.35,14.34,14.35,12100.0,10.2576,10.2648,10.2576,10.2648,12100.0
2012-02-24 13:05:00,14.35,14.35,14.34,14.35,38100.0,10.2648,10.2648,10.2576,10.2648,38100.0
2012-02-24 13:10:00,14.35,14.35,14.34,14.35,9400.0,10.2648,10.2648,10.2576,10.2648,9400.0
2012-02-24 13:15:00,14.35,14.35,14.34,14.34,16900.0,10.2648,10.2648,10.2576,10.2576,16900.0
2012-02-24 13:20:00,14.35,14.35,14.34,14.35,11900.0,10.2648,10.2648,10.2576,10.2648,11900.0
2012-02-24 13:25:00,14.35,14.35,14.34,14.35,20400.0,10.2648,10.2648,10.2576,10.2648,20400.0
2012-02-24 13:30:00,14.35,14.35,14.34,14.35,17300.0,10.2648,10.2648,10.2576,10.2648,17300.0
2012-02-24 13:35:00,14.35,14.35,14.34,14.35,13200.0,10.2648,10.2648,10.2576,10.2648,13200.0
2012-02-24 13:40:00,14.35,14.35,14.34,14.35,27800.0,10.2648,10.2648,10.2576,10.2648,27800.0
2012-02-24 13:45:00,14.35,14.35,14.34,14.35,22400.0,10.2648,10.2648,10.2576,10.2648,22400.0
2012-02-24 13:50:00,14.35,14.35,14.33,14.33,143900.0,10.2648,10.2648,10.2504,10.2504,143900.0
2012-02-24 13:55:00,14.33,14.33,14.32,14.32,41600.0,10.2504,10.2504,10.2433,10.2433,41600.0
2012-02-24 14:00:00,14.33,14.36,14.33,14.35,101100.0,10.2504,10.2719,10.2504,10.2648,101100.0
2012-02-24 14:05:00,14.36,14.36,14.35,14.36,21400.0,10.2719,10.2719,10.2648,10.2719,21400.0
2012-02-24 14:10:00,14.36,14.37,14.35,14.37,51800.0,10.2719,10.2791,10.2648,10.2791,51800.0
2012-02-24 14:15:00,14.37,14.37,14.35,14.36,69000.0,10.2791,10.2791,10.2648,10.2719,69000.0
2012-02-24 14:20:00,14.36,14.36,14.34,14.35,143100.0,10.2719,10.2719,10.2576,10.2648,143100.0
2012-02-24 14:25:00,14.35,14.37,14.35,14.37,96800.0,10.2648,10.2791,10.2648,10.2791,96800.0
2012-02-24 14:30:00,14.36,14.37,14.35,14.36,81600.0,10.2719,10.2791,10.2648,10.2719,81600.0
2012-02-24 14:35:00,14.35,14.36,14.35,14.35,18900.0,10.2648,10.2719,10.2648,10.2648,18900.0
2012-02-24 14:40:00,14.36,14.36,14.33,14.34,181300.0,10.2719,10.2719,10.2504,10.2576,181300.0
2012-02-24 14:45:00,14.34,14.34,14.33,14.34,14000.0,10.2576,10.2576,10.2504,10.2576,14000.0
2012-02-24 14:50:00,14.33,14.34,14.33,14.33,11400.0,10.2504,10.2576,10.2504,10.2504,11400.0
2012-02-24 14:55:00,14.34,14.34,14.33,14.34,18300.0,10.2576,10.2576,10.2504,10.2576,18300.0
2012-02-24 15:00:00,14.34,14.34,14.33,14.34,34500.0,10.2576,10.2576,10.2504,10.2576,34500.0
2012-02-24 15:05:00,14.33,14.34,14.33,14.34,28100.0,10.2504,10.2576,10.2504,10.2576,28100.0
2012-02-24 15:10:00,14.33,14.36,14.33,14.35,71800.0,10.2504,10.2719,10.2504,10.2648,71800.0
2012-02-24 15:15:00,14.36,14.36,14.35,14.36,24100.0,10.2719,10.2719,10.2648,10.2719,24100.0
2012-02-24 15:20:00,14.36,14.36,14.35,14.35,40400.0,10.2719,10.2719,10.2648,10.2648,40400.0
2012-02-24 15:25:00,14.36,14.36,14.35,14.36,45200.0,10.2719,10.2719,10.2648,10.2719,45200.0
2012-02-24 15:30:00,14.36,14.36,14.34,14.35,118200.0,10.2719,10.2719,10.2576,10.2648,118200.0
2012-02-24 15:35:00,14.35,14.35,14.34,14.34,28300.0,10.2648,10.2648,10.2576,10.2576,28300.0
2012-02-24 15:40:00,14.34,14.35,14.34,14.34,86500.0,10.2576,10.2648,10.2576,10.2576,86500.0
2012-02-24 15:45:00,14.34,14.35,14.34,14.35,51000.0,10.2576,10.2648,10.2576,10.2648,51000.0
2012-02-24 15:50:00,14.35,14.35,14.34,14.34,72900.0,10.2648,10.2648,10.2576,10.2576,72900.0
2012-02-24 15:55:00,14.35,14.38,14.34,14.37,366000.0,10.2648,10.2862,10.2576,10.2791,366000.0
2012-02-27 09:30:00,14.29,14.33,14.19,14.19,175300.0,10.2218,10.2504,10.1503,10.1503,175300.0
2012-02-27 09:35:00,14.19,14.26,14.18,14.23,253900.0,10.1503,10.2004,10.1431,10.1789,253900.0
2012-02-27 09:40:00,14.23,14.23,14.2,14.21,72000.0,10.1789,10.1789,10.1575,10.1646,72000.0
2012-02-27 09:45:00,14.21,14.22,14.2,14.21,140400.0,10.1646,10.1718,10.1575,10.1646,140400.0
2012-02-27 09:50:00,14.21,14.24,14.2,14.22,136600.0,10.1646,10.1861,10.1575,10.1718,136600.0
2012-02-27 09:55:00,14.22,14.23,14.18,14.19,99800.0,10.1718,10.1789,10.1431,10.1503,99800.0
2012-02-27 10:00:00,14.18,14.22,14.18,14.2,80400.0,10.1431,10.1718,10.1431,10.1575,80400.0
2012-02-27 10:05:00,14.2,14.23,14.2,14.22,129500.0,10.1575,10.1789,10.1575,10.1718,129500.0
2012-02-27 10:10:00,14.22,14.25,14.22,14.22,193700.0,10.1718,10.1932,10.1718,10.1718,193700.0
2012-02-27 10:15:00,14.23,14.26,14.22,14.26,76700.0,10.1789,10.2004,10.1718,10.2004,76700.0
2012-02-27 10:20:00,14.26,14.28,14.25,14.28,49600.0,10.2004,10.2147,10.1932,10.2147,49600.0
2012-02-27 10:25:00,14.28,14.28,14.26,14.28,62800.0,10.2147,10.2147,10.2004,10.2147,62800.0
2012-02-27 10:30:00,14.28,14.3,14.28,14.29,75400.0,10.2147,10.229,10.2147,10.2218,75400.0
2012-02-27 10:35:00,14.28,14.29,14.27,14.28,59900.0,10.2147,10.2218,10.2075,10.2147,59900.0
2012-02-27 10:40:00,14.28,14.3,14.27,14.28,106800.0,10.2147,10.229,10.2075,10.2147,106800.0
2012-02-27 10:45:00,14.28,14.33,14.28,14.29,107800.0,10.2147,10.2504,10.2147,10.2218,107800.0
2012-02-27 10:50:00,14.29,14.3,14.28,14.29,30300.0,10.2218,10.229,10.2147,10.2218,30300.0
2012-02-27 10:55:00,14.29,14.3,14.28,14.29,68800.0,10.2218,10.229,10.2147,10.2218,68800.0
2012-02-27 11:00:00,14.29,14.32,14.29,14.32,53400.0,10.2218,10.2433,10.2218,10.2433,53400.0
2012-02-27 11:05:00,14.31,14.35,14.3,14.35,39600.0,10.2361,10.2648,10.229,10.2648,39600.0
2012-02-27 11:10:00,14.35,14.36,14.33,14.35,94800.0,10.2648,10.2719,10.2504,10.2648,94800.0
2012-02-27 11:15:00,14.35,14.43,14.35,14.43,166300.0,10.2648,10.322,10.2648,10.322,166300.0
2012-02-27 11:20:00,14.43,14.45,14.4,14.41,157100.0,10.322,10.3363,10.3005,10.3077,157100.0
2012-02-27 11:25:00,14.41,14.41,14.38,14.38,37700.0,10.3077,10.3077,10.2862,10.2862,37700.0
2012-02-27 11:30:00,14.39,14.39,14.34,14.34,28600.0,10.2934,10.2934,10.2576,10.2576,28600.0
2012-02-27 11:35:00,14.35,14.35,14.34,14.35,18500.0,10.2648,10.2648,10.2576,10.2648,18500.0
2012-02-27 11:40:00,14.35,14.36,14.34,14.35,50400.0,10.2648,10.2719,10.2576,10.2648,50400.0
2012-02-27 11:45:00,14.36,14.36,14.33,14.36,81600.0,10.2719,10.2719,10.2504,10.2719,81600.0
2012-02-27 11:50:00,14.35,14.36,14.35,14.36,15100.0,10.2648,10.2719,10.2648,10.2719,15100.0
2012-02-27 11:55:00,14.36,14.37,14.35,14.37,17000.0,10.2719,10.2791,10.2648,10.2791,17000.0
2012-02-27 12:00:00,14.37,14.39,14.37,14.39,22300.0,10.2791,10.2934,10.2791,10.2934,22300.0
2012-02-27 12:05:00,14.39,14.39,14.37,14.37,30200.0,10.2934,10.2934,10.2791,10.2791,30200.0
2012-02-27 12:10:00,14.38,14.38,14.37,14.38,19500.0,10.2862,10.2862,10.2791,10.2862,19500.0
2012-02-27 12:15:00,14.37,14.38,14.37,14.37,32800.0,10.2791,10.2862,10.2791,10.2791,32800.0
2012-02-27 12:20:00,14.36,14.37,14.36,14.36,15700.0,10.2719,10.2791,10.2719,10.2719,15700.0
2012-02-27 12:25:00,14.36,14.37,14.36,14.36,6600.0,10.2719,10.2791,10.2719,10.2719,6600.0
2012-02-27 12:30:00,14.37,14.4,14.36,14.4,52500.0,10.2791,10.3005,10.2719,10.3005,52500.0
2012-02-27 12:35:00,14.4,14.4,14.39,14.4,16300.0,10.3005,10.3005,10.2934,10.3005,16300.0
2012-02-27 12:40:00,14.4,14.4,14.39,14.4,6400.0,10.3005,10.3005,10.2934,10.3005,6400.0
2012-02-27 12:45:00,14.4,14.42,14.39,14.42,30800.0,10.3005,10.3148,10.2934,10.3148,30800.0
2012-02-27 12:50:00,14.42,14.45,14.42,14.45,91000.0,10.3148,10.3363,10.3148,10.3363,91000.0
2012-02-27 12:55:00,14.44,14.45,14.43,14.44,42000.0,10.3291,10.3363,10.322,10.3291,42000.0
2012-02-27 13:00:00,14.43,14.44,14.42,14.43,42000.0,10.322,10.3291,10.3148,10.322,42000.0
2012-02-27 13:05:00,14.42,14.43,14.42,14.42,5500.0,10.3148,10.322,10.3148,10.3148,5500.0
2012-02-27 13:10:00,14.43,14.43,14.42,14.43,6400.0,10.322,10.322,10.3148,10.322,6400.0
2012-02-27 13:15:00,14.43,14.43,14.42,14.42,3300.0,10.322,10.322,10.3148,10.3148,3300.0
2012-02-27 13:20:00,14.43,14.43,14.42,14.43,2800.0,10.322,10.322,10.3148,10.322,2800.0
2012-02-27 13:25:00,14.42,14.43,14.42,14.42,58400.0,10.3148,10.322,10.3148,10.3148,58400.0
2012-02-27 13:30:00,14.42,14.42,14.4,14.4,44400.0,10.3148,10.3148,10.3005,10.3005,44400.0
2012-02-27 13:35:00,14.4,14.41,14.4,14.41,8400.0,10.3005,10.3077,10.3005,10.3077,8400.0
2012-02-27 13:40:00,14.41,14.41,14.39,14.39,37400.0,10.3077,10.3077,10.2934,10.2934,37400.0
2012-02-27 13:45:00,14.4,14.4,14.37,14.38,41200.0,10.3005,10.3005,10.2791,10.2862,41200.0
2012-02-27 13:50:00,14.37,14.38,14.35,14.36,59500.0,10.2791,10.2862,10.2648,10.2719,59500.0
2012-02-27 13:55:00,14.35,14.36,14.32,14.36,206900.0,10.2648,10.2719,10.2433,10.2719,206900.0
2012-02-27 14:00:00,14.36,14.39,14.36,14.38,37000.0,10.2719,10.2934,10.2719,10.2862,37000.0
2012-02-27 14:05:00,14.38,14.42,14.38,14.42,35000.0,10.2862,10.3148,10.2862,10.3148,35000.0
2012-02-27 14:10:00,14.42,14.42,14.41,14.42,5300.0,10.3148,10.3148,10.3077,10.3148,5300.0
2012-02-27 14:15:00,14.42,14.43,14.42,14.43,25700.0,10.3148,10.322,10.3148,10.322,25700.0
2012-02-27 14:20:00,14.42,14.43,14.41,14.42,64500.0,10.3148,10.322,10.3077,10.3148,64500.0
2012-02-27 14:25:00,14.42,14.42,14.41,14.42,14200.0,10.3148,10.3148,10.3077,10.3148,14200.0
2012-02-27 14:30:00,14.42,14.42,14.39,14.39,49200.0,10.3148,10.3148,10.2934,10.2934,49200.0
2012-02-27 14:35:00,14.39,14.4,14.38,14.38,21600.0,10.2934,10.3005,10.2862,10.2862,21600.0
2012-02-27 14:40:00,14.38,14.39,14.38,14.38,42700.0,10.2862,10.2934,10.2862,10.2862,42700.0
2012-02-27 14:45:00,14.39,14.39,14.38,14.38,11500.0,10.2934,10.2934,10.2862,10.2862,11500.0
2012-02-27 14:50:00,14.38,14.39,14.38,14.39,18800.0,10.2862,10.2934,10.2862,10.2934,18800.0
2012-02-27 14:55:00,14.39,14.39,14.38,14.38,8600.0,10.2934,10.2934,10.2862,10.2862,8600.0
2012-02-27 15:00:00,14.38,14.44,14.38,14.42,138400.0,10.2862,10.3291,10.2862,10.3148,138400.0
2012-02-27 15:05:00,14.42,14.42,14.4,14.42,60900.0,10.3148,10.3148,10.3005,10.3148,60900.0
2012-02-27 15:10:00,14.42,14.42,14.4,14.4,38600.0,10.3148,10.3148,10.3005,10.3005,38600.0
2012-02-27 15:15:00,14.4,14.41,14.38,14.41,124600.0,10.3005,10.3077,10.2862,10.3077,124600.0
2012-02-27 15:20:00,14.4,14.42,14.4,14.4,60900.0,10.3005,10.3148,10.3005,10.3005,60900.0
2012-02-27 15:25:00,14.4,14.42,14.4,14.42,64200.0,10.3005,10.3148,10.3005,10.3148,64200.0
2012-02-27 15:30:00,14.41,14.44,14.41,14.43,97700.0,10.3077,10.3291,10.3077,10.322,97700.0
2012-02-27 15:35:00,14.43,14.43,14.42,14.42,36400.0,10.322,10.322,10.3148,10.3148,36400.0
2012-02-27 15:40:00,14.43,14.43,14.41,14.42,95700.0,10.322,10.322,10.3077,10.3148,95700.0
2012-02-27 15:45:00,14.42,14.42,14.39,14.39,142700.0,10.3148,10.3148,10.2934,10.2934,142700.0
2012-02-27 15:50:00,14.39,14.4,14.39,14.4,89300.0,10.2934,10.3005,10.2934,10.3005,89300.0
2012-02-27 15:55:00,14.4,14.4,14.38,14.38,315600.0,10.3005,10.3005,10.2862,10.2862,315600.0
2012-02-28 09:30:00,14.45,14.51,14.45,14.5,130900.0,10.3363,10.3792,10.3363,10.372,130900.0
2012-02-28 09:35:00,14.5,14.54,14.47,14.53,138800.0,10.372,10.4007,10.3506,10.3935,138800.0
2012-02-28 09:40:00,14.53,14.56,14.47,14.48,896200.0,10.3935,10.415,10.3506,10.3577,896200.0
2012-02-28 09:45:00,14.48,14.49,14.45,14.49,125600.0,10.3577,10.3649,10.3363,10.3649,125600.0
2012-02-28 09:50:00,14.48,14.51,14.47,14.5,208700.0,10.3577,10.3792,10.3506,10.372,208700.0
2012-02-28 09:55:00,14.5,14.54,14.49,14.54,83500.0,10.372,10.4007,10.3649,10.4007,83500.0
2012-02-28 10:00:00,14.54,14.56,14.54,14.56,113400.0,10.4007,10.415,10.4007,10.415,113400.0
2012-02-28 10:05:00,14.55,14.56,14.51,14.52,86200.0,10.4078,10.415,10.3792,10.3864,86200.0
2012-02-28 10:10:00,14.52,14.55,14.51,14.52,257500.0,10.3864,10.4078,10.3792,10.3864,257500.0
2012-02-28 10:15:00,14.53,14.57,14.52,14.56,114200.0,10.3935,10.4221,10.3864,10.415,114200.0
2012-02-28 10:20:00,14.56,14.59,14.55,14.58,81100.0,10.415,10.4364,10.4078,10.4293,81100.0
2012-02-28 10:25:00,14.59,14.61,14.58,14.6,119000.0,10.4364,10.4507,10.4293,10.4436,119000.0
2012-02-28 10:30:00,14.61,14.64,14.6,14.63,88000.0,10.4507,10.4722,10.4436,10.465,88000.0
2012-02-28 10:35:00,14.63,14.66,14.62,14.63,92100.0,10.465,10.4865,10.4579,10.465,92100.0
2012-02-28 10:40:00,14.62,14.64,14.62,14.64,123600.0,10.4579,10.4722,10.4579,10.4722,123600.0
2012-02-28 10:45:00,14.64,14.64,14.62,14.63,62700.0,10.4722,10.4722,10.4579,10.465,62700.0
2012-02-28 10:50:00,14.63,14.63,14.62,14.63,10000.0,10.465,10.465,10.4579,10.465,10000.0
2012-02-28 10:55:00,14.63,14.63,14.62,14.63,14300.0,10.465,10.465,10.4579,10.465,14300.0
2012-02-28 11:00:00,14.63,14.64,14.61,14.61,64000.0,10.465,10.4722,10.4507,10.4507,64000.0
2012-02-28 11:05:00,14.62,14.65,14.61,14.65,52000.0,10.4579,10.4793,10.4507,10.4793,52000.0
2012-02-28 11:10:00,14.65,14.65,14.63,14.64,41300.0,10.4793,10.4793,10.465,10.4722,41300.0
2012-02-28 11:15:00,14.64,14.65,14.63,14.64,104500.0,10.4722,10.4793,10.465,10.4722,104500.0
2012-02-28 11:20:00,14.65,14.68,14.65,14.67,93600.0,10.4793,10.5008,10.4793,10.4937,93600.0
2012-02-28 11:25:00,14.68,14.68,14.67,14.68,29700.0,10.5008,10.5008,10.4937,10.5008,29700.0
2012-02-28 11:30:00,14.68,14.68,14.67,14.68,38500.0,10.5008,10.5008,10.4937,10.5008,38500.0
2012-02-28 11:35:00,14.68,14.68,14.66,14.67,63900.0,10.5008,10.5008,10.4865,10.4937,63900.0
2012-02-28 11:40:00,14.67,14.67,14.65,14.66,37600.0,10.4937,10.4937,10.4793,10.4865,37600.0
2012-02-28 11:45:00,14.66,14.66,14.65,14.66,14800.0,10.4865,10.4865,10.4793,10.4865,14800.0
2012-02-28 11:50:00,14.66,14.66,14.64,14.65,23600.0,10.4865,10.4865,10.4722,10.4793,23600.0
2012-02-28 11:55:00,14.65,14.66,14.64,14.64,54500.0,10.4793,10.4865,10.4722,10.4722,54500.0
2012-02-28 12:00:00,14.65,14.66,14.65,14.66,18400.0,10.4793,10.4865,10.4793,10.4865,18400.0
2012-02-28 12:05:00,14.66,14.66,14.65,14.66,22200.0,10.4865,10.4865,10.4793,10.4865,22200.0
2012-02-28 12:10:00,14.66,14.67,14.65,14.67,30700.0,10.4865,10.4937,10.4793,10.4937,30700.0
2012-02-28 12:15:00,14.66,14.67,14.64,14.65,38800.0,10.4865,10.4937,10.4722,10.4793,38800.0
2012-02-28 12:20:00,14.65,14.66,14.64,14.65,33400.0,10.4793,10.4865,10.4722,10.4793,33400.0
2012-02-28 12:25:00,14.65,14.66,14.65,14.66,11100.0,10.4793,10.4865,10.4793,10.4865,11100.0
2012-02-28 12:30:00,14.66,14.67,14.66,14.67,20200.0,10.4865,10.4937,10.4865,10.4937,20200.0
2012-02-28 12:35:00,14.66,14.67,14.65,14.67,258900.0,10.4865,10.4937,10.4793,10.4937,258900.0
2012-02-28 12:40:00,14.67,14.67,14.66,14.67,8100.0,10.4937,10.4937,10.4865,10.4937,8100.0
2012-02-28 12:45:00,14.66,14.68,14.66,14.68,16800.0,10.4865,10.5008,10.4865,10.5008,16800.0
2012-02-28 12:50:00,14.68,14.69,14.66,14.68,148300.0,10.5008,10.508,10.4865,10.5008,148300.0
2012-02-28 12:55:00,14.68,14.68,14.67,14.68,6500.0,10.5008,10.5008,10.4937,10.5008,6500.0
2012-02-28 13:00:00,14.67,14.68,14.67,14.68,14700.0,10.4937,10.5008,10.4937,10.5008,14700.0
2012-02-28 13:05:00,14.68,14.68,14.66,14.66,27800.0,10.5008,10.5008,10.4865,10.4865,27800.0
2012-02-28 13:10:00,14.65,14.66,14.65,14.66,6000.0,10.4793,10.4865,10.4793,10.4865,6000.0
2012-02-28 13:15:00,14.65,14.66,14.65,14.66,12600.0,10.4793,10.4865,10.4793,10.4865,12600.0
2012-02-28 13:20:00,14.66,14.66,14.65,14.66,13900.0,10.4865,10.4865,10.4793,10.4865,13900.0
2012-02-28 13:25:00,14.66,14.67,14.65,14.65,74100.0,10.4865,10.4937,10.4793,10.4793,74100.0
2012-02-28 13:30:00,14.66,14.66,14.64,14.65,28700.0,10.4865,10.4865,10.4722,10.4793,28700.0
2012-02-28 13:35:00,14.64,14.66,14.64,14.65,107400.0,10.4722,10.4865,10.4722,10.4793,107400.0
2012-02-28 13:40:00,14.64,14.65,14.64,14.65,6900.0,10.4722,10.4793,10.4722,10.4793,6900.0
2012-02-28 13:45:00,14.65,14.65,14.62,14.62,36700.0,10.4793,10.4793,10.4579,10.4579,36700.0
2012-02-28 13:50:00,14.62,14.63,14.61,14.62,177600.0,10.4579,10.465,10.4507,10.4579,177600.0
2012-02-28 13:55:00,14.62,14.62,14.61,14.62,62900.0,10.4579,10.4579,10.4507,10.4579,62900.0
2012-02-28 14:00:00,14.61,14.63,14.61,14.63,34900.0,10.4507,10.465,10.4507,10.465,34900.0
2012-02-28 14:05:00,14.63,14.65,14.62,14.65,70500.0,10.465,10.4793,10.4579,10.4793,70500.0
2012-02-28 14:10:00,14.65,14.65,14.63,14.65,80100.0,10.4793,10.4793,10.465,10.4793,80100.0
2012-02-28 14:15:00,14.65,14.66,14.64,14.65,55500.0,10.4793,10.4865,10.4722,10.4793,55500.0
2012-02-28 14:20:00,14.65,14.66,14.64,14.64,37300.0,10.4793,10.4865,10.4722,10.4722,37300.0
2012-02-28 14:25:00,14.65,14.65,14.63,14.64,58500.0,10.4793,10.4793,10.465,10.4722,58500.0
2012-02-28 14:30:00,14.64,14.66,14.63,14.66,72100.0,10.4722,10.4865,10.465,10.4865,72100.0
2012-02-28 14:35:00,14.65,14.66,14.65,14.66,41000.0,10.4793,10.4865,10.4793,10.4865,41000.0
2012-02-28 14:40:00,14.66,14.66,14.63,14.65,165700.0,10.4865,10.4865,10.465,10.4793,165700.0
2012-02-28 14:45:00,14.65,14.66,14.64,14.66,63900.0,10.4793,10.4865,10.4722,10.4865,63900.0
2012-02-28 14:50:00,14.65,14.66,14.65,14.66,20400.0,10.4793,10.4865,10.4793,10.4865,20400.0
2012-02-28 14:55:00,14.65,14.66,14.64,14.64,65400.0,10.4793,10.4865,10.4722,10.4722,65400.0
2012-02-28 15:00:00,14.64,14.65,14.64,14.64,13200.0,10.4722,10.4793,10.4722,10.4722,13200.0
2012-02-28 15:05:00,14.64,14.65,14.63,14.64,71300.0,10.4722,10.4793,10.465,10.4722,71300.0
2012-02-28 15:10:00,14.64,14.65,14.64,14.65,26800.0,10.4722,10.4793,10.4722,10.4793,26800.0
2012-02-28 15:15:00,14.65,14.66,14.64,14.65,65200.0,10.4793,10.4865,10.4722,10.4793,65200.0
2012-02-28 15:20:00,14.65,14.66,14.65,14.65,26800.0,10.4793,10.4865,10.4793,10.4793,26800.0
2012-02-28 15:25:00,14.65,14.66,14.65,14.65,48800.0,10.4793,10.4865,10.4793,10.4793,48800.0
2012-02-28 15:30:00,14.66,14.66,14.65,14.66,86900.0,10.4865,10.4865,10.4793,10.4865,86900.0
2012-02-28 15:35:00,14.66,14.68,14.65,14.67,151000.0,10.4865,10.5008,10.4793,10.4937,151000.0
2012-02-28 15:40:00,14.68,14.69,14.66,14.69,170700.0,10.5008,10.508,10.4865,10.508,170700.0
2012-02-28 15:45:00,14.69,14.69,14.67,14.67,152200.0,10.508,10.508,10.4937,10.4937,152200.0
2012-02-28 15:50:00,14.67,14.68,14.67,14.68,105200.0,10.4937,10.5008,10.4937,10.5008,105200.0
2012-02-28 15:55:00,14.68,14.69,14.67,14.69,363000.0,10.5008,10.508,10.4937,10.508,363000.0
2012-02-29 09:30:00,14.74,14.8,14.74,14.78,370300.0,10.5437,10.5866,10.5437,10.5723,370300.0
2012-02-29 09:35:00,14.77,14.8,14.77,14.79,136000.0,10.5652,10.5866,10.5652,10.5795,136000.0
2012-02-29 09:40:00,14.79,14.8,14.74,14.76,178400.0,10.5795,10.5866,10.5437,10.558,178400.0
2012-02-29 09:45:00,14.76,14.77,14.74,14.74,419800.0,10.558,10.5652,10.5437,10.5437,419800.0
2012-02-29 09:50:00,14.74,14.75,14.73,14.75,70400.0,10.5437,10.5509,10.5366,10.5509,70400.0
2012-02-29 09:55:00,14.75,14.77,14.74,14.76,73100.0,10.5509,10.5652,10.5437,10.558,73100.0
2012-02-29 10:00:00,14.76,14.78,14.72,14.73,130900.0,10.558,10.5723,10.5294,10.5366,130900.0
2012-02-29 10:05:00,14.72,14.73,14.69,14.72,85300.0,10.5294,10.5366,10.508,10.5294,85300.0
2012-02-29 10:10:00,14.72,14.74,14.7,14.71,246600.0,10.5294,10.5437,10.5151,10.5223,246600.0
2012-02-29 10:15:00,14.7,14.71,14.68,14.69,167600.0,10.5151,10.5223,10.5008,10.508,167600.0
2012-02-29 10:20:00,14.7,14.72,14.67,14.71,179500.0,10.5151,10.5294,10.4937,10.5223,179500.0
2012-02-29 10:25:00,14.72,14.72,14.69,14.7,80000.0,10.5294,10.5294,10.508,10.5151,80000.0
2012-02-29 10:30:00,14.7,14.7,14.65,14.68,129300.0,10.5151,10.5151,10.4793,10.5008,129300.0
2012-02-29 10:35:00,14.68,14.69,14.64,14.66,165600.0,10.5008,10.508,10.4722,10.4865,165600.0
2012-02-29 10:40:00,14.66,14.66,14.63,14.65,130900.0,10.4865,10.4865,10.465,10.4793,130900.0
2012-02-29 10:45:00,14.65,14.66,14.61,14.63,297200.0,10.4793,10.4865,10.4507,10.465,297200.0
2012-02-29 10:50:00,14.62,14.63,14.59,14.61,590000.0,10.4579,10.465,10.4364,10.4507,590000.0
2012-02-29 10:55:00,14.61,14.62,14.59,14.62,144300.0,10.4507,10.4579,10.4364,10.4579,144300.0
2012-02-29 11:00:00,14.63,14.64,14.62,14.62,109600.0,10.465,10.4722,10.4579,10.4579,109600.0
2012-02-29 11:05:00,14.63,14.64,14.61,14.64,50600.0,10.465,10.4722,10.4507,10.4722,50600.0
2012-02-29 11:10:00,14.64,14.64,14.62,14.64,42600.0,10.4722,10.4722,10.4579,10.4722,42600.0
2012-02-29 11:15:00,14.64,14.64,14.62,14.64,36800.0,10.4722,10.4722,10.4579,10.4722,36800.0
2012-02-29 11:20:00,14.64,14.65,14.62,14.65,123200.0,10.4722,10.4793,10.4579,10.4793,123200.0
2012-02-29 11:25:00,14.65,14.65,14.61,14.61,76900.0,10.4793,10.4793,10.4507,10.4507,76900.0
2012-02-29 11:30:00,14.61,14.65,14.61,14.65,64600.0,10.4507,10.4793,10.4507,10.4793,64600.0
2012-02-29 11:35:00,14.65,14.67,14.64,14.67,34500.0,10.4793,10.4937,10.4722,10.4937,34500.0
2012-02-29 11:40:00,14.67,14.7,14.67,14.68,139300.0,10.4937,10.5151,10.4937,10.5008,139300.0
2012-02-29 11:45:00,14.69,14.7,14.68,14.7,23600.0,10.508,10.5151,10.5008,10.5151,23600.0
2012-02-29 11:50:00,14.7,14.7,14.67,14.68,567800.0,10.5151,10.5151,10.4937,10.5008,567800.0
2012-02-29 11:55:00,14.68,14.68,14.62,14.65,161800.0,10.5008,10.5008,10.4579,10.4793,161800.0
2012-02-29 12:00:00,14.65,14.66,14.64,14.66,72500.0,10.4793,10.4865,10.4722,10.4865,72500.0
2012-02-29 12:05:00,14.65,14.66,14.64,14.66,92100.0,10.4793,10.4865,10.4722,10.4865,92100.0
2012-02-29 12:10:00,14.66,14.66,14.65,14.66,6000.0,10.4865,10.4865,10.4793,10.4865,6000.0
2012-02-29 12:15:00,14.66,14.67,14.65,14.67,31900.0,10.4865,10.4937,10.4793,10.4937,31900.0
2012-02-29 12:20:00,14.67,14.68,14.65,14.65,50600.0,10.4937,10.5008,10.4793,10.4793,50600.0
2012-02-29 12:25:00,14.65,14.66,14.64,14.65,20400.0,10.4793,10.4865,10.4722,10.4793,20400.0
2012-02-29 12:30:00,14.65,14.65,14.63,14.63,16500.0,10.4793,10.4793,10.465,10.465,16500.0
2012-02-29 12:35:00,14.63,14.64,14.63,14.63,15200.0,10.465,10.4722,10.465,10.465,15200.0
2012-02-29 12:40:00,14.63,14.64,14.61,14.62,105100.0,10.465,10.4722,10.4507,10.4579,105100.0
2012-02-29 12:45:00,14.61,14.63,14.61,14.63,24700.0,10.4507,10.465,10.4507,10.465,24700.0
2012-02-29 12:50:00,14.63,14.63,14.6,14.61,56400.0,10.465,10.465,10.4436,10.4507,56400.0
2012-02-29 12:55:00,14.62,14.62,14.59,14.6,69900.0,10.4579,10.4579,10.4364,10.4436,69900.0
2012-02-29 13:00:00,14.6,14.6,14.59,14.6,57900.0,10.4436,10.4436,10.4364,10.4436,57900.0
2012-02-29 13:05:00,14.6,14.61,14.59,14.61,37300.0,10.4436,10.4507,10.4364,10.4507,37300.0
2012-02-29 13:10:00,14.61,14.61,14.6,14.6,14000.0,10.4507,10.4507,10.4436,10.4436,14000.0
2012-02-29 13:15:00,14.6,14.6,14.55,14.55,157200.0,10.4436,10.4436,10.4078,10.4078,157200.0
2012-02-29 13:20:00,14.55,14.59,14.55,14.59,58900.0,10.4078,10.4364,10.4078,10.4364,58900.0
2012-02-29 13:25:00,14.59,14.59,14.56,14.57,59600.0,10.4364,10.4364,10.415,10.4221,59600.0
2012-02-29 13:30:00,14.57,14.57,14.56,14.57,15900.0,10.4221,10.4221,10.415,10.4221,15900.0
2012-02-29 13:35:00,14.57,14.57,14.56,14.57,8700.0,10.4221,10.4221,10.415,10.4221,8700.0
2012-02-29 13:40:00,14.57,14.57,14.56,14.56,7700.0,10.4221,10.4221,10.415,10.415,7700.0
2012-02-29 13:45:00,14.57,14.58,14.55,14.56,181500.0,10.4221,10.4293,10.4078,10.415,181500.0
2012-02-29 13:50:00,14.57,14.57,14.56,14.57,52800.0,10.4221,10.4221,10.415,10.4221,52800.0
2012-02-29 13:55:00,14.57,14.59,14.56,14.59,202200.0,10.4221,10.4364,10.415,10.4364,202200.0
2012-02-29 14:00:00,14.59,14.6,14.58,14.59,173300.0,10.4364,10.4436,10.4293,10.4364,173300.0
2012-02-29 14:05:00,14.59,14.61,14.58,14.59,142100.0,10.4364,10.4507,10.4293,10.4364,142100.0
2012-02-29 14:10:00,14.58,14.59,14.57,14.58,23500.0,10.4293,10.4364,10.4221,10.4293,23500.0
2012-02-29 14:15:00,14.58,14.58,14.56,14.56,30400.0,10.4293,10.4293,10.415,10.415,30400.0
2012-02-29 14:20:00,14.57,14.57,14.55,14.56,23200.0,10.4221,10.4221,10.4078,10.415,23200.0
2012-02-29 14:25:00,14.56,14.57,14.55,14.57,58800.0,10.415,10.4221,10.4078,10.4221,58800.0
2012-02-29 14:30:00,14.57,14.57,14.56,14.56,46700.0,10.4221,10.4221,10.415,10.415,46700.0
2012-02-29 14:35:00,14.55,14.56,14.55,14.56,7000.0,10.4078,10.415,10.4078,10.415,7000.0
2012-02-29 14:40:00,14.56,14.56,14.55,14.56,6500.0,10.415,10.415,10.4078,10.415,6500.0
2012-02-29 14:45:00,14.56,14.57,14.54,14.57,102600.0,10.415,10.4221,10.4007,10.4221,102600.0
2012-02-29 14:50:00,14.57,14.57,14.56,14.57,15300.0,10.4221,10.4221,10.415,10.4221,15300.0
2012-02-29 14:55:00,14.57,14.57,14.55,14.56,29600.0,10.4221,10.4221,10.4078,10.415,29600.0
2012-02-29 15:00:00,14.55,14.56,14.53,14.54,65600.0,10.4078,10.415,10.3935,10.4007,65600.0
2012-02-29 15:05:00,14.54,14.55,14.53,14.54,110100.0,10.4007,10.4078,10.3935,10.4007,110100.0
2012-02-29 15:10:00,14.54,14.55,14.54,14.54,25000.0,10.4007,10.4078,10.4007,10.4007,25000.0
2012-02-29 15:15:00,14.54,14.56,14.54,14.55,62600.0,10.4007,10.415,10.4007,10.4078,62600.0
2012-02-29 15:20:00,14.55,14.56,14.54,14.55,212300.0,10.4078,10.415,10.4007,10.4078,212300.0
2012-02-29 15:25:00,14.56,14.56,14.53,14.53,116700.0,10.415,10.415,10.3935,10.3935,116700.0
2012-02-29 15:30:00,14.53,14.54,14.52,14.52,91800.0,10.3935,10.4007,10.3864,10.3864,91800.0
2012-02-29 15:35:00,14.52,14.53,14.49,14.5,270900.0,10.3864,10.3935,10.3649,10.372,270900.0
2012-02-29 15:40:00,14.5,14.53,14.5,14.53,221500.0,10.372,10.3935,10.372,10.3935,221500.0
2012-02-29 15:45:00,14.53,14.53,14.49,14.51,436500.0,10.3935,10.3935,10.3649,10.3792,436500.0
2012-02-29 15:50:00,14.5,14.52,14.5,14.52,341800.0,10.372,10.3864,10.372,10.3864,341800.0
2012-02-29 15:55:00,14.52,14.54,14.51,14.52,546400.0,10.3864,10.4007,10.3792,10.3864,546400.0
2012-03-01 09:30:00,14.5,14.65,14.5,14.53,134700.0,10.372,10.4793,10.372,10.3935,134700.0
2012-03-01 09:35:00,14.53,14.58,14.52,14.57,82100.0,10.3935,10.4293,10.3864,10.4221,82100.0
2012-03-01 09:40:00,14.57,14.58,14.55,14.55,82900.0,10.4221,10.4293,10.4078,10.4078,82900.0
2012-03-01 09:45:00,14.55,14.56,14.52,14.54,119000.0,10.4078,10.415,10.3864,10.4007,119000.0
2012-03-01 09:50:00,14.53,14.58,14.53,14.57,129000.0,10.3935,10.4293,10.3935,10.4221,129000.0
2012-03-01 09:55:00,14.57,14.6,14.57,14.6,70000.0,10.4221,10.4436,10.4221,10.4436,70000.0
2012-03-01 10:00:00,14.59,14.6,14.51,14.54,150200.0,10.4364,10.4436,10.3792,10.4007,150200.0
2012-03-01 10:05:00,14.53,14.57,14.53,14.57,164600.0,10.3935,10.4221,10.3935,10.4221,164600.0
2012-03-01 10:10:00,14.57,14.58,14.53,14.53,118000.0,10.4221,10.4293,10.3935,10.3935,118000.0
2012-03-01 10:15:00,14.53,14.56,14.53,14.55,110700.0,10.3935,10.415,10.3935,10.4078,110700.0
2012-03-01 10:20:00,14.55,14.56,14.52,14.54,103000.0,10.4078,10.415,10.3864,10.4007,103000.0
2012-03-01 10:25:00,14.54,14.58,14.54,14.56,47000.0,10.4007,10.4293,10.4007,10.415,47000.0
2012-03-01 10:30:00,14.57,14.59,14.54,14.56,243600.0,10.4221,10.4364,10.4007,10.415,243600.0
2012-03-01 10:35:00,14.55,14.57,14.53,14.54,51400.0,10.4078,10.4221,10.3935,10.4007,51400.0
2012-03-01 10:40:00,14.55,14.55,14.53,14.53,20500.0,10.4078,10.4078,10.3935,10.3935,20500.0
2012-03-01 10:45:00,14.53,14.57,14.53,14.54,231400.0,10.3935,10.4221,10.3935,10.4007,231400.0
2012-03-01 10:50:00,14.54,14.54,14.5,14.5,30800.0,10.4007,10.4007,10.372,10.372,30800.0
2012-03-01 10:55:00,14.5,14.51,14.43,14.45,287700.0,10.372,10.3792,10.322,10.3363,287700.0
2012-03-01 11:00:00,14.45,14.46,14.43,14.46,68900.0,10.3363,10.3434,10.322,10.3434,68900.0
2012-03-01 11:05:00,14.46,14.48,14.45,14.46,186000.0,10.3434,10.3577,10.3363,10.3434,186000.0
2012-03-01 11:10:00,14.46,14.51,14.45,14.5,472000.0,10.3434,10.3792,10.3363,10.372,472000.0
2012-03-01 11:15:00,14.49,14.53,14.49,14.52,86900.0,10.3649,10.3935,10.3649,10.3864,86900.0
2012-03-01 11:20:00,14.52,14.52,14.49,14.52,50700.0,10.3864,10.3864,10.3649,10.3864,50700.0
2012-03-01 11:25:00,14.52,14.53,14.49,14.53,77200.0,10.3864,10.3935,10.3649,10.3935,77200.0
2012-03-01 11:30:00,14.53,14.53,14.52,14.53,40400.0,10.3935,10.3935,10.3864,10.3935,40400.0
2012-03-01 11:35:00,14.53,14.55,14.52,14.54,43100.0,10.3935,10.4078,10.3864,10.4007,43100.0
2012-03-01 11:40:00,14.55,14.55,14.53,14.54,46900.0,10.4078,10.4078,10.3935,10.4007,46900.0
2012-03-01 11:45:00,14.53,14.54,14.53,14.54,9200.0,10.3935,10.4007,10.3935,10.4007,9200.0
2012-03-01 11:50:00,14.53,14.56,14.53,14.55,69500.0,10.3935,10.415,10.3935,10.4078,69500.0
2012-03-01 11:55:00,14.56,14.56,14.54,14.54,32500.0,10.415,10.415,10.4007,10.4007,32500.0
2012-03-01 12:00:00,14.55,14.56,14.54,14.56,26600.0,10.4078,10.415,10.4007,10.415,26600.0
2012-03-01 12:05:00,14.56,14.56,14.55,14.56,32400.0,10.415,10.415,10.4078,10.415,32400.0
2012-03-01 12:10:00,14.56,14.57,14.55,14.55,54300.0,10.415,10.4221,10.4078,10.4078,54300.0
2012-03-01 12:15:00,14.56,14.56,14.55,14.56,10700.0,10.415,10.415,10.4078,10.415,10700.0
2012-03-01 12:20:00,14.56,14.58,14.55,14.55,37500.0,10.415,10.4293,10.4078,10.4078,37500.0
2012-03-01 12:25:00,14.56,14.56,14.55,14.55,8900.0,10.415,10.415,10.4078,10.4078,8900.0
2012-03-01 12:30:00,14.55,14.56,14.54,14.55,43800.0,10.4078,10.415,10.4007,10.4078,43800.0
2012-03-01 12:35:00,14.54,14.55,14.54,14.55,14200.0,10.4007,10.4078,10.4007,10.4078,14200.0
2012-03-01 12:40:00,14.54,14.56,14.54,14.56,24700.0,10.4007,10.415,10.4007,10.415,24700.0
2012-03-01 12:45:00,14.56,14.59,14.56,14.58,47700.0,10.415,10.4364,10.415,10.4293,47700.0
2012-03-01 12:50:00,14.58,14.58,14.57,14.57,16000.0,10.4293,10.4293,10.4221,10.4221,16000.0
2012-03-01 12:55:00,14.57,14.58,14.57,14.57,14400.0,10.4221,10.4293,10.4221,10.4221,14400.0
2012-03-01 13:00:00,14.57,14.58,14.57,14.58,15800.0,10.4221,10.4293,10.4221,10.4293,15800.0
2012-03-01 13:05:00,14.58,14.58,14.56,14.56,19100.0,10.4293,10.4293,10.415,10.415,19100.0
2012-03-01 13:10:00,14.57,14.57,14.54,14.56,61600.0,10.4221,10.4221,10.4007,10.415,61600.0
2012-03-01 13:15:00,14.55,14.56,14.55,14.56,6800.0,10.4078,10.415,10.4078,10.415,6800.0
2012-03-01 13:20:00,14.56,14.59,14.55,14.59,39400.0,10.415,10.4364,10.4078,10.4364,39400.0
2012-03-01 13:25:00,14.59,14.59,14.59,14.59,9100.0,10.4364,10.4364,10.4364,10.4364,9100.0
2012-03-01 13:30:00,14.59,14.6,14.58,14.6,14700.0,10.4364,10.4436,10.4293,10.4436,14700.0
2012-03-01 13:35:00,14.6,14.63,14.59,14.61,136900.0,10.4436,10.465,10.4364,10.4507,136900.0
2012-03-01 13:40:00,14.61,14.61,14.6,14.61,20700.0,10.4507,10.4507,10.4436,10.4507,20700.0
2012-03-01 13:45:00,14.61,14.61,14.6,14.61,12200.0,10.4507,10.4507,10.4436,10.4507,12200.0
2012-03-01 13:50:00,14.61,14.61,14.6,14.61,13300.0,10.4507,10.4507,10.4436,10.4507,13300.0
2012-03-01 13:55:00,14.61,14.61,14.6,14.61,23500.0,10.4507,10.4507,10.4436,10.4507,23500.0
2012-03-01 14:00:00,14.61,14.65,14.6,14.64,195100.0,10.4507,10.4793,10.4436,10.4722,195100.0
2012-03-01 14:05:00,14.64,14.68,14.64,14.66,186600.0,10.4722,10.5008,10.4722,10.4865,186600.0
2012-03-01 14:10:00,14.66,14.67,14.62,14.63,40700.0,10.4865,10.4937,10.4579,10.465,40700.0
2012-03-01 14:15:00,14.63,14.63,14.61,14.62,16200.0,10.465,10.465,10.4507,10.4579,16200.0
2012-03-01 14:20:00,14.62,14.62,14.59,14.59,74100.0,10.4579,10.4579,10.4364,10.4364,74100.0
2012-03-01 14:25:00,14.6,14.61,14.59,14.61,35100.0,10.4436,10.4507,10.4364,10.4507,35100.0
2012-03-01 14:30:00,14.61,14.63,14.6,14.63,37400.0,10.4507,10.465,10.4436,10.465,37400.0
2012-03-01 14:35:00,14.63,14.63,14.61,14.61,37600.0,10.465,10.465,10.4507,10.4507,37600.0
2012-03-01 14:40:00,14.61,14.62,14.59,14.61,66800.0,10.4507,10.4579,10.4364,10.4507,66800.0
2012-03-01 14:45:00,14.61,14.61,14.6,14.61,7700.0,10.4507,10.4507,10.4436,10.4507,7700.0
2012-03-01 14:50:00,14.61,14.62,14.6,14.61,42600.0,10.4507,10.4579,10.4436,10.4507,42600.0
2012-03-01 14:55:00,14.62,14.63,14.61,14.62,41400.0,10.4579,10.465,10.4507,10.4579,41400.0
2012-03-01 15:00:00,14.62,14.63,14.61,14.61,33600.0,10.4579,10.465,10.4507,10.4507,33600.0
2012-03-01 15:05:00,14.61,14.62,14.58,14.59,72100.0,10.4507,10.4579,10.4293,10.4364,72100.0
2012-03-01 15:10:00,14.6,14.62,14.59,14.59,86600.0,10.4436,10.4579,10.4364,10.4364,86600.0
2012-03-01 15:15:00,14.59,14.61,14.57,14.57,65000.0,10.4364,10.4507,10.4221,10.4221,65000.0
2012-03-01 15:20:00,14.57,14.59,14.56,14.57,112600.0,10.4221,10.4364,10.415,10.4221,112600.0
2012-03-01 15:25:00,14.57,14.61,14.57,14.61,53500.0,10.4221,10.4507,10.4221,10.4507,53500.0
2012-03-01 15:30:00,14.61,14.61,14.58,14.58,78900.0,10.4507,10.4507,10.4293,10.4293,78900.0
2012-03-01 15:35:00,14.58,14.59,14.56,14.59,111300.0,10.4293,10.4364,10.415,10.4364,111300.0
2012-03-01 15:40:00,14.59,14.6,14.58,14.6,33800.0,10.4364,10.4436,10.4293,10.4436,33800.0
2012-03-01 15:45:00,14.6,14.61,14.59,14.61,71100.0,10.4436,10.4507,10.4364,10.4507,71100.0
2012-03-01 15:50:00,14.61,14.62,14.6,14.62,80500.0,10.4507,10.4579,10.4436,10.4579,80500.0
2012-03-01 15:55:00,14.62,14.63,14.61,14.62,230500.0,10.4579,10.465,10.4507,10.4579,230500.0
2012-03-02 09:30:00,14.54,14.63,14.51,14.62,222100.0,10.4007,10.465,10.3792,10.4579,222100.0
2012-03-02 09:35:00,14.62,14.62,14.57,14.58,90400.0,10.4579,10.4579,10.4221,10.4293,90400.0
2012-03-02 09:40:00,14.58,14.58,14.52,14.53,134300.0,10.4293,10.4293,10.3864,10.3935,134300.0
2012-03-02 09:45:00,14.53,14.55,14.52,14.53,82700.0,10.3935,10.4078,10.3864,10.3935,82700.0
2012-03-02 09:50:00,14.52,14.55,14.5,14.55,101400.0,10.3864,10.4078,10.372,10.4078,101400.0
2012-03-02 09:55:00,14.54,14.58,14.53,14.54,94200.0,10.4007,10.4293,10.3935,10.4007,94200.0
2012-03-02 10:00:00,14.54,14.59,14.54,14.56,65800.0,10.4007,10.4364,10.4007,10.415,65800.0
2012-03-02 10:05:00,14.56,14.57,14.54,14.55,89900.0,10.415,10.4221,10.4007,10.4078,89900.0
2012-03-02 10:10:00,14.56,14.61,14.56,14.58,91700.0,10.415,10.4507,10.415,10.4293,91700.0
2012-03-02 10:15:00,14.58,14.64,14.58,14.61,96700.0,10.4293,10.4722,10.4293,10.4507,96700.0
2012-03-02 10:20:00,14.62,14.62,14.6,14.6,51700.0,10.4579,10.4579,10.4436,10.4436,51700.0
2012-03-02 10:25:00,14.6,14.61,14.6,14.6,19800.0,10.4436,10.4507,10.4436,10.4436,19800.0
2012-03-02 10:30:00,14.61,14.61,14.59,14.6,125600.0,10.4507,10.4507,10.4364,10.4436,125600.0
2012-03-02 10:35:00,14.6,14.61,14.59,14.6,35100.0,10.4436,10.4507,10.4364,10.4436,35100.0
2012-03-02 10:40:00,14.6,14.61,14.59,14.6,159800.0,10.4436,10.4507,10.4364,10.4436,159800.0
2012-03-02 10:45:00,14.6,14.6,14.57,14.57,68500.0,10.4436,10.4436,10.4221,10.4221,68500.0
2012-03-02 10:50:00,14.57,14.59,14.57,14.59,54400.0,10.4221,10.4364,10.4221,10.4364,54400.0
2012-03-02 10:55:00,14.58,14.59,14.57,14.58,94600.0,10.4293,10.4364,10.4221,10.4293,94600.0
2012-03-02 11:00:00,14.58,14.58,14.56,14.56,33800.0,10.4293,10.4293,10.415,10.415,33800.0
2012-03-02 11:05:00,14.56,14.57,14.55,14.57,109300.0,10.415,10.4221,10.4078,10.4221,109300.0
2012-03-02 11:10:00,14.57,14.57,14.56,14.57,38400.0,10.4221,10.4221,10.415,10.4221,38400.0
2012-03-02 11:15:00,14.57,14.57,14.56,14.57,14000.0,10.4221,10.4221,10.415,10.4221,14000.0
2012-03-02 11:20:00,14.57,14.59,14.56,14.59,56100.0,10.4221,10.4364,10.415,10.4364,56100.0
2012-03-02 11:25:00,14.59,14.6,14.58,14.6,22200.0,10.4364,10.4436,10.4293,10.4436,22200.0
2012-03-02 11:30:00,14.6,14.61,14.59,14.61,35000.0,10.4436,10.4507,10.4364,10.4507,35000.0
2012-03-02 11:35:00,14.61,14.62,14.6,14.61,37100.0,10.4507,10.4579,10.4436,10.4507,37100.0
2012-03-02 11:40:00,14.62,14.62,14.56,14.57,203000.0,10.4579,10.4579,10.415,10.4221,203000.0
2012-03-02 11:45:00,14.56,14.58,14.56,14.57,44300.0,10.415,10.4293,10.415,10.4221,44300.0
2012-03-02 11:50:00,14.58,14.58,14.56,14.56,57200.0,10.4293,10.4293,10.415,10.415,57200.0
2012-03-02 11:55:00,14.57,14.57,14.56,14.57,17800.0,10.4221,10.4221,10.415,10.4221,17800.0
2012-03-02 12:00:00,14.56,14.58,14.56,14.58,51300.0,10.415,10.4293,10.415,10.4293,51300.0
2012-03-02 12:05:00,14.58,14.58,14.57,14.58,12600.0,10.4293,10.4293,10.4221,10.4293,12600.0
2012-03-02 12:10:00,14.58,14.59,14.57,14.58,65400.0,10.4293,10.4364,10.4221,10.4293,65400.0
2012-03-02 12:15:00,14.57,14.58,14.55,14.55,36000.0,10.4221,10.4293,10.4078,10.4078,36000.0
2012-03-02 12:20:00,14.56,14.56,14.52,14.53,57000.0,10.415,10.415,10.3864,10.3935,57000.0
2012-03-02 12:25:00,14.53,14.55,14.53,14.55,25700.0,10.3935,10.4078,10.3935,10.4078,25700.0
2012-03-02 12:30:00,14.54,14.57,14.54,14.57,40800.0,10.4007,10.4221,10.4007,10.4221,40800.0
2012-03-02 12:35:00,14.56,14.57,14.54,14.55,52300.0,10.415,10.4221,10.4007,10.4078,52300.0
2012-03-02 12:40:00,14.55,14.56,14.55,14.55,15200.0,10.4078,10.415,10.4078,10.4078,15200.0
2012-03-02 12:45:00,14.56,14.56,14.55,14.56,12900.0,10.415,10.415,10.4078,10.415,12900.0
2012-03-02 12:50:00,14.56,14.56,14.55,14.55,11000.0,10.415,10.415,10.4078,10.4078,11000.0
2012-03-02 12:55:00,14.55,14.56,14.55,14.55,13800.0,10.4078,10.415,10.4078,10.4078,13800.0
2012-03-02 13:00:00,14.56,14.56,14.54,14.54,35800.0,10.415,10.415,10.4007,10.4007,35800.0
2012-03-02 13:05:00,14.54,14.55,14.52,14.52,41800.0,10.4007,10.4078,10.3864,10.3864,41800.0
2012-03-02 13:10:00,14.53,14.53,14.5,14.5,60000.0,10.3935,10.3935,10.372,10.372,60000.0
2012-03-02 13:15:00,14.5,14.52,14.5,14.52,21700.0,10.372,10.3864,10.372,10.3864,21700.0
2012-03-02 13:20:00,14.52,14.52,14.5,14.5,67100.0,10.3864,10.3864,10.372,10.372,67100.0
2012-03-02 13:25:00,14.51,14.53,14.5,14.53,70800.0,10.3792,10.3935,10.372,10.3935,70800.0
2012-03-02 13:30:00,14.53,14.53,14.52,14.53,5900.0,10.3935,10.3935,10.3864,10.3935,5900.0
2012-03-02 13:35:00,14.53,14.53,14.52,14.53,68900.0,10.3935,10.3935,10.3864,10.3935,68900.0
2012-03-02 13:40:00,14.53,14.53,14.5,14.51,180700.0,10.3935,10.3935,10.372,10.3792,180700.0
2012-03-02 13:45:00,14.51,14.51,14.49,14.5,93600.0,10.3792,10.3792,10.3649,10.372,93600.0
2012-03-02 13:50:00,14.51,14.54,14.5,14.53,41500.0,10.3792,10.4007,10.372,10.3935,41500.0
2012-03-02 13:55:00,14.53,14.54,14.52,14.54,124900.0,10.3935,10.4007,10.3864,10.4007,124900.0
2012-03-02 14:00:00,14.54,14.54,14.53,14.54,13500.0,10.4007,10.4007,10.3935,10.4007,13500.0
2012-03-02 14:05:00,14.54,14.54,14.53,14.54,19000.0,10.4007,10.4007,10.3935,10.4007,19000.0
2012-03-02 14:10:00,14.54,14.55,14.53,14.55,22200.0,10.4007,10.4078,10.3935,10.4078,22200.0
2012-03-02 14:15:00,14.55,14.58,14.54,14.58,44300.0,10.4078,10.4293,10.4007,10.4293,44300.0
2012-03-02 14:20:00,14.58,14.58,14.56,14.57,116000.0,10.4293,10.4293,10.415,10.4221,116000.0
2012-03-02 14:25:00,14.56,14.57,14.55,14.57,36800.0,10.415,10.4221,10.4078,10.4221,36800.0
2012-03-02 14:30:00,14.56,14.57,14.56,14.56,9900.0,10.415,10.4221,10.415,10.415,9900.0
2012-03-02 14:35:00,14.57,14.57,14.56,14.57,22300.0,10.4221,10.4221,10.415,10.4221,22300.0
2012-03-02 14:40:00,14.56,14.58,14.54,14.57,242300.0,10.415,10.4293,10.4007,10.4221,242300.0
2012-03-02 14:45:00,14.57,14.58,14.56,14.57,22000.0,10.4221,10.4293,10.415,10.4221,22000.0
2012-03-02 14:50:00,14.58,14.6,14.57,14.59,79700.0,10.4293,10.4436,10.4221,10.4364,79700.0
2012-03-02 14:55:00,14.59,14.59,14.58,14.59,7300.0,10.4364,10.4364,10.4293,10.4364,7300.0
2012-03-02 15:00:00,14.59,14.63,14.58,14.58,340500.0,10.4364,10.465,10.4293,10.4293,340500.0
2012-03-02 15:05:00,14.57,14.58,14.57,14.57,29700.0,10.4221,10.4293,10.4221,10.4221,29700.0
2012-03-02 15:10:00,14.58,14.58,14.57,14.58,44900.0,10.4293,10.4293,10.4221,10.4293,44900.0
2012-03-02 15:15:00,14.58,14.58,14.57,14.58,28800.0,10.4293,10.4293,10.4221,10.4293,28800.0
2012-03-02 15:20:00,14.58,14.6,14.57,14.6,116800.0,10.4293,10.4436,10.4221,10.4436,116800.0
2012-03-02 15:25:00,14.6,14.6,14.59,14.6,39600.0,10.4436,10.4436,10.4364,10.4436,39600.0
2012-03-02 15:30:00,14.6,14.6,14.59,14.6,40300.0,10.4436,10.4436,10.4364,10.4436,40300.0
2012-03-02 15:35:00,14.59,14.6,14.57,14.58,355900.0,10.4364,10.4436,10.4221,10.4293,355900.0
2012-03-02 15:40:00,14.58,14.59,14.57,14.58,131400.0,10.4293,10.4364,10.4221,10.4293,131400.0
2012-03-02 15:45:00,14.58,14.59,14.58,14.58,98000.0,10.4293,10.4364,10.4293,10.4293,98000.0
2012-03-02 15:50:00,14.59,14.59,14.58,14.59,71100.0,10.4364,10.4364,10.4293,10.4364,71100.0
2012-03-02 15:55:00,14.59,14.6,14.58,14.59,349200.0,10.4364,10.4436,10.4293,10.4364,349200.0
2012-03-05 09:30:00,14.43,14.51,14.39,14.4,253600.0,10.322,10.3792,10.2934,10.3005,253600.0
2012-03-05 09:35:00,14.4,14.44,14.39,14.42,92700.0,10.3005,10.3291,10.2934,10.3148,92700.0
2012-03-05 09:40:00,14.42,14.45,14.42,14.43,56800.0,10.3148,10.3363,10.3148,10.322,56800.0
2012-03-05 09:45:00,14.43,14.44,14.39,14.41,77300.0,10.322,10.3291,10.2934,10.3077,77300.0
2012-03-05 09:50:00,14.41,14.42,14.4,14.42,83600.0,10.3077,10.3148,10.3005,10.3148,83600.0
2012-03-05 09:55:00,14.42,14.43,14.4,14.43,53200.0,10.3148,10.322,10.3005,10.322,53200.0
2012-03-05 10:00:00,14.42,14.46,14.42,14.44,106800.0,10.3148,10.3434,10.3148,10.3291,106800.0
2012-03-05 10:05:00,14.43,14.44,14.39,14.42,65900.0,10.322,10.3291,10.2934,10.3148,65900.0
2012-03-05 10:10:00,14.41,14.42,14.4,14.4,44800.0,10.3077,10.3148,10.3005,10.3005,44800.0
2012-03-05 10:15:00,14.4,14.41,14.38,14.4,45500.0,10.3005,10.3077,10.2862,10.3005,45500.0
2012-03-05 10:20:00,14.4,14.4,14.3,14.31,181100.0,10.3005,10.3005,10.229,10.2361,181100.0
2012-03-05 10:25:00,14.31,14.34,14.3,14.31,179200.0,10.2361,10.2576,10.229,10.2361,179200.0
2012-03-05 10:30:00,14.31,14.32,14.28,14.29,174200.0,10.2361,10.2433,10.2147,10.2218,174200.0
2012-03-05 10:35:00,14.28,14.3,14.26,14.29,109700.0,10.2147,10.229,10.2004,10.2218,109700.0
2012-03-05 10:40:00,14.28,14.31,14.28,14.3,83600.0,10.2147,10.2361,10.2147,10.229,83600.0
2012-03-05 10:45:00,14.3,14.31,14.3,14.31,20800.0,10.229,10.2361,10.229,10.2361,20800.0
2012-03-05 10:50:00,14.31,14.32,14.3,14.32,176600.0,10.2361,10.2433,10.229,10.2433,176600.0
2012-03-05 10:55:00,14.32,14.33,14.31,14.32,94000.0,10.2433,10.2504,10.2361,10.2433,94000.0
2012-03-05 11:00:00,14.31,14.32,14.29,14.3,47800.0,10.2361,10.2433,10.2218,10.229,47800.0
2012-03-05 11:05:00,14.29,14.33,14.29,14.31,74900.0,10.2218,10.2504,10.2218,10.2361,74900.0
2012-03-05 11:10:00,14.32,14.32,14.28,14.28,49000.0,10.2433,10.2433,10.2147,10.2147,49000.0
2012-03-05 11:15:00,14.28,14.29,14.24,14.27,78100.0,10.2147,10.2218,10.1861,10.2075,78100.0
2012-03-05 11:20:00,14.27,14.27,14.26,14.27,17900.0,10.2075,10.2075,10.2004,10.2075,17900.0
2012-03-05 11:25:00,14.27,14.28,14.27,14.28,29900.0,10.2075,10.2147,10.2075,10.2147,29900.0
2012-03-05 11:30:00,14.28,14.28,14.23,14.27,130300.0,10.2147,10.2147,10.1789,10.2075,130300.0
2012-03-05 11:35:00,14.27,14.27,14.26,14.27,15900.0,10.2075,10.2075,10.2004,10.2075,15900.0
2012-03-05 11:40:00,14.27,14.27,14.26,14.27,13100.0,10.2075,10.2075,10.2004,10.2075,13100.0
2012-03-05 11:45:00,14.27,14.3,14.26,14.29,154500.0,10.2075,10.229,10.2004,10.2218,154500.0
2012-03-05 11:50:00,14.3,14.31,14.29,14.31,31100.0,10.229,10.2361,10.2218,10.2361,31100.0
2012-03-05 11:55:00,14.31,14.31,14.29,14.31,64300.0,10.2361,10.2361,10.2218,10.2361,64300.0
2012-03-05 12:00:00,14.31,14.34,14.3,14.34,32700.0,10.2361,10.2576,10.229,10.2576,32700.0
2012-03-05 12:05:00,14.34,14.34,14.33,14.34,27400.0,10.2576,10.2576,10.2504,10.2576,27400.0
2012-03-05 12:10:00,14.34,14.34,14.33,14.34,9400.0,10.2576,10.2576,10.2504,10.2576,9400.0
2012-03-05 12:15:00,14.33,14.34,14.32,14.33,54100.0,10.2504,10.2576,10.2433,10.2504,54100.0
2012-03-05 12:20:00,14.32,14.33,14.31,14.32,49000.0,10.2433,10.2504,10.2361,10.2433,49000.0
2012-03-05 12:25:00,14.32,14.35,14.31,14.35,53500.0,10.2433,10.2648,10.2361,10.2648,53500.0
2012-03-05 12:30:00,14.35,14.36,14.33,14.35,68400.0,10.2648,10.2719,10.2504,10.2648,68400.0
2012-03-05 12:35:00,14.36,14.36,14.34,14.36,70000.0,10.2719,10.2719,10.2576,10.2719,70000.0
2012-03-05 12:40:00,14.36,14.39,14.35,14.37,127600.0,10.2719,10.2934,10.2648,10.2791,127600.0
2012-03-05 12:45:00,14.37,14.37,14.35,14.37,70200.0,10.2791,10.2791,10.2648,10.2791,70200.0
2012-03-05 12:50:00,14.37,14.41,14.32,14.32,516300.0,10.2791,10.3077,10.2433,10.2433,516300.0
2012-03-05 12:55:00,14.32,14.33,14.32,14.33,16100.0,10.2433,10.2504,10.2433,10.2504,16100.0
2012-03-05 13:00:00,14.33,14.33,14.3,14.31,57400.0,10.2504,10.2504,10.229,10.2361,57400.0
2012-03-05 13:05:00,14.3,14.31,14.28,14.28,79500.0,10.229,10.2361,10.2147,10.2147,79500.0
2012-03-05 13:10:00,14.28,14.29,14.27,14.28,43100.0,10.2147,10.2218,10.2075,10.2147,43100.0
2012-03-05 13:15:00,14.28,14.3,14.28,14.29,66400.0,10.2147,10.229,10.2147,10.2218,66400.0
2012-03-05 13:20:00,14.29,14.29,14.28,14.29,42300.0,10.2218,10.2218,10.2147,10.2218,42300.0
2012-03-05 13:25:00,14.28,14.29,14.28,14.29,14900.0,10.2147,10.2218,10.2147,10.2218,14900.0
2012-03-05 13:30:00,14.29,14.29,14.27,14.27,59800.0,10.2218,10.2218,10.2075,10.2075,59800.0
2012-03-05 13:35:00,14.27,14.28,14.27,14.28,29200.0,10.2075,10.2147,10.2075,10.2147,29200.0
2012-03-05 13:40:00,14.28,14.28,14.27,14.28,25300.0,10.2147,10.2147,10.2075,10.2147,25300.0
2012-03-05 13:45:00,14.27,14.28,14.27,14.27,23800.0,10.2075,10.2147,10.2075,10.2075,23800.0
2012-03-05 13:50:00,14.27,14.28,14.24,14.25,60200.0,10.2075,10.2147,10.1861,10.1932,60200.0
2012-03-05 13:55:00,14.25,14.26,14.24,14.26,49600.0,10.1932,10.2004,10.1861,10.2004,49600.0
2012-03-05 14:00:00,14.25,14.26,14.25,14.26,18300.0,10.1932,10.2004,10.1932,10.2004,18300.0
2012-03-05 14:05:00,14.26,14.26,14.25,14.26,22500.0,10.2004,10.2004,10.1932,10.2004,22500.0
2012-03-05 14:10:00,14.26,14.26,14.25,14.26,43300.0,10.2004,10.2004,10.1932,10.2004,43300.0
2012-03-05 14:15:00,14.26,14.26,14.25,14.25,37800.0,10.2004,10.2004,10.1932,10.1932,37800.0
2012-03-05 14:20:00,14.25,14.26,14.25,14.26,35800.0,10.1932,10.2004,10.1932,10.2004,35800.0
2012-03-05 14:25:00,14.26,14.29,14.25,14.28,108600.0,10.2004,10.2218,10.1932,10.2147,108600.0
2012-03-05 14:30:00,14.29,14.29,14.26,14.27,69300.0,10.2218,10.2218,10.2004,10.2075,69300.0
2012-03-05 14:35:00,14.27,14.27,14.26,14.26,19200.0,10.2075,10.2075,10.2004,10.2004,19200.0
2012-03-05 14:40:00,14.26,14.27,14.24,14.25,79500.0,10.2004,10.2075,10.1861,10.1932,79500.0
2012-03-05 14:45:00,14.25,14.26,14.24,14.26,33300.0,10.1932,10.2004,10.1861,10.2004,33300.0
2012-03-05 14:50:00,14.26,14.26,14.25,14.26,15500.0,10.2004,10.2004,10.1932,10.2004,15500.0
2012-03-05 14:55:00,14.26,14.3,14.25,14.29,132400.0,10.2004,10.229,10.1932,10.2218,132400.0
2012-03-05 15:00:00,14.29,14.32,14.28,14.32,62700.0,10.2218,10.2433,10.2147,10.2433,62700.0
2012-03-05 15:05:00,14.32,14.35,14.31,14.35,93600.0,10.2433,10.2648,10.2361,10.2648,93600.0
2012-03-05 15:10:00,14.34,14.35,14.34,14.35,22000.0,10.2576,10.2648,10.2576,10.2648,22000.0
2012-03-05 15:15:00,14.35,14.38,14.34,14.36,122100.0,10.2648,10.2862,10.2576,10.2719,122100.0
2012-03-05 15:20:00,14.36,14.38,14.36,14.37,66600.0,10.2719,10.2862,10.2719,10.2791,66600.0
2012-03-05 15:25:00,14.38,14.39,14.37,14.39,71500.0,10.2862,10.2934,10.2791,10.2934,71500.0
2012-03-05 15:30:00,14.39,14.39,14.35,14.37,154800.0,10.2934,10.2934,10.2648,10.2791,154800.0
2012-03-05 15:35:00,14.37,14.38,14.36,14.38,99400.0,10.2791,10.2862,10.2719,10.2862,99400.0
2012-03-05 15:40:00,14.38,14.39,14.35,14.35,131500.0,10.2862,10.2934,10.2648,10.2648,131500.0
2012-03-05 15:45:00,14.35,14.37,14.34,14.37,210000.0,10.2648,10.2791,10.2576,10.2791,210000.0
2012-03-05 15:50:00,14.37,14.37,14.33,14.33,208700.0,10.2791,10.2791,10.2504,10.2504,208700.0
2012-03-05 15:55:00,14.33,14.35,14.33,14.35,240100.0,10.2504,10.2648,10.2504,10.2648,240100.0
2012-03-06 09:30:00,14.23,14.34,14.22,14.31,158500.0,10.1789,10.2576,10.1718,10.2361,158500.0
2012-03-06 09:35:00,14.3,14.31,14.26,14.26,40300.0,10.229,10.2361,10.2004,10.2004,40300.0
2012-03-06 09:40:00,14.25,14.27,14.22,14.22,94600.0,10.1932,10.2075,10.1718,10.1718,94600.0
2012-03-06 09:45:00,14.22,14.29,14.22,14.28,50700.0,10.1718,10.2218,10.1718,10.2147,50700.0
2012-03-06 09:50:00,14.28,14.28,14.24,14.24,55600.0,10.2147,10.2147,10.1861,10.1861,55600.0
2012-03-06 09:55:00,14.24,14.26,14.23,14.23,61300.0,10.1861,10.2004,10.1789,10.1789,61300.0
2012-03-06 10:00:00,14.23,14.25,14.2,14.23,115000.0,10.1789,10.1932,10.1575,10.1789,115000.0
2012-03-06 10:05:00,14.23,14.23,14.2,14.21,141600.0,10.1789,10.1789,10.1575,10.1646,141600.0
2012-03-06 10:10:00,14.21,14.21,14.15,14.18,429900.0,10.1646,10.1646,10.1217,10.1431,429900.0
2012-03-06 10:15:00,14.18,14.18,14.15,14.16,83200.0,10.1431,10.1431,10.1217,10.1288,83200.0
2012-03-06 10:20:00,14.15,14.16,14.14,14.15,68100.0,10.1217,10.1288,10.1145,10.1217,68100.0
2012-03-06 10:25:00,14.16,14.18,14.15,14.18,41800.0,10.1288,10.1431,10.1217,10.1431,41800.0
2012-03-06 10:30:00,14.18,14.2,14.17,14.2,74000.0,10.1431,10.1575,10.136,10.1575,74000.0
2012-03-06 10:35:00,14.2,14.22,14.19,14.2,87300.0,10.1575,10.1718,10.1503,10.1575,87300.0
2012-03-06 10:40:00,14.21,14.22,14.19,14.19,73800.0,10.1646,10.1718,10.1503,10.1503,73800.0
2012-03-06 10:45:00,14.19,14.19,14.18,14.19,13300.0,10.1503,10.1503,10.1431,10.1503,13300.0
2012-03-06 10:50:00,14.18,14.19,14.15,14.16,78800.0,10.1431,10.1503,10.1217,10.1288,78800.0
2012-03-06 10:55:00,14.15,14.18,14.15,14.18,64700.0,10.1217,10.1431,10.1217,10.1431,64700.0
2012-03-06 11:00:00,14.17,14.19,14.15,14.19,98000.0,10.136,10.1503,10.1217,10.1503,98000.0
2012-03-06 11:05:00,14.19,14.2,14.18,14.2,27900.0,10.1503,10.1575,10.1431,10.1575,27900.0
2012-03-06 11:10:00,14.2,14.2,14.18,14.19,59700.0,10.1575,10.1575,10.1431,10.1503,59700.0
2012-03-06 11:15:00,14.19,14.22,14.19,14.21,362000.0,10.1503,10.1718,10.1503,10.1646,362000.0
2012-03-06 11:20:00,14.21,14.21,14.19,14.2,39100.0,10.1646,10.1646,10.1503,10.1575,39100.0
2012-03-06 11:25:00,14.2,14.22,14.19,14.21,64900.0,10.1575,10.1718,10.1503,10.1646,64900.0
2012-03-06 11:30:00,14.22,14.22,14.19,14.19,68200.0,10.1718,10.1718,10.1503,10.1503,68200.0
2012-03-06 11:35:00,14.19,14.2,14.18,14.2,31600.0,10.1503,10.1575,10.1431,10.1575,31600.0
2012-03-06 11:40:00,14.2,14.21,14.19,14.21,269500.0,10.1575,10.1646,10.1503,10.1646,269500.0
2012-03-06 11:45:00,14.2,14.21,14.17,14.17,54100.0,10.1575,10.1646,10.136,10.136,54100.0
2012-03-06 11:50:00,14.17,14.18,14.16,14.17,42600.0,10.136,10.1431,10.1288,10.136,42600.0
2012-03-06 11:55:00,14.18,14.18,14.17,14.17,13800.0,10.1431,10.1431,10.136,10.136,13800.0
2012-03-06 12:00:00,14.18,14.19,14.16,14.17,95500.0,10.1431,10.1503,10.1288,10.136,95500.0
2012-03-06 12:05:00,14.16,14.17,14.15,14.15,43300.0,10.1288,10.136,10.1217,10.1217,43300.0
2012-03-06 12:10:00,14.15,14.16,14.15,14.15,28900.0,10.1217,10.1288,10.1217,10.1217,28900.0
2012-03-06 12:15:00,14.15,14.15,14.14,14.14,81700.0,10.1217,10.1217,10.1145,10.1145,81700.0
2012-03-06 12:20:00,14.14,14.15,14.14,14.14,29400.0,10.1145,10.1217,10.1145,10.1145,29400.0
2012-03-06 12:25:00,14.14,14.15,14.12,14.13,98900.0,10.1145,10.1217,10.1002,10.1074,98900.0
2012-03-06 12:30:00,14.12,14.14,14.11,14.13,355200.0,10.1002,10.1145,10.0931,10.1074,355200.0
2012-03-06 12:35:00,14.13,14.15,14.13,14.15,96000.0,10.1074,10.1217,10.1074,10.1217,96000.0
2012-03-06 12:40:00,14.14,14.15,14.14,14.14,7600.0,10.1145,10.1217,10.1145,10.1145,7600.0
2012-03-06 12:45:00,14.14,14.15,14.14,14.14,7500.0,10.1145,10.1217,10.1145,10.1145,7500.0
2012-03-06 12:50:00,14.14,14.15,14.14,14.15,12500.0,10.1145,10.1217,10.1145,10.1217,12500.0
2012-03-06 12:55:00,14.15,14.15,14.14,14.14,24500.0,10.1217,10.1217,10.1145,10.1145,24500.0
2012-03-06 13:00:00,14.15,14.17,14.14,14.17,67100.0,10.1217,10.136,10.1145,10.136,67100.0
2012-03-06 13:05:00,14.17,14.17,14.16,14.17,20900.0,10.136,10.136,10.1288,10.136,20900.0
2012-03-06 13:10:00,14.17,14.17,14.16,14.17,15000.0,10.136,10.136,10.1288,10.136,15000.0
2012-03-06 13:15:00,14.17,14.17,14.16,14.17,24500.0,10.136,10.136,10.1288,10.136,24500.0
2012-03-06 13:20:00,14.17,14.17,14.13,14.13,95200.0,10.136,10.136,10.1074,10.1074,95200.0
2012-03-06 13:25:00,14.14,14.14,14.12,14.13,30900.0,10.1145,10.1145,10.1002,10.1074,30900.0
2012-03-06 13:30:00,14.13,14.15,14.12,14.15,84500.0,10.1074,10.1217,10.1002,10.1217,84500.0
2012-03-06 13:35:00,14.15,14.16,14.14,14.16,37900.0,10.1217,10.1288,10.1145,10.1288,37900.0
2012-03-06 13:40:00,14.16,14.16,14.14,14.15,74100.0,10.1288,10.1288,10.1145,10.1217,74100.0
2012-03-06 13:45:00,14.15,14.18,14.14,14.18,102200.0,10.1217,10.1431,10.1145,10.1431,102200.0
2012-03-06 13:50:00,14.18,14.21,14.18,14.2,87200.0,10.1431,10.1646,10.1431,10.1575,87200.0
2012-03-06 13:55:00,14.2,14.2,14.19,14.19,28400.0,10.1575,10.1575,10.1503,10.1503,28400.0
2012-03-06 14:00:00,14.2,14.2,14.19,14.19,39000.0,10.1575,10.1575,10.1503,10.1503,39000.0
2012-03-06 14:05:00,14.2,14.2,14.19,14.2,4900.0,10.1575,10.1575,10.1503,10.1575,4900.0
2012-03-06 14:10:00,14.19,14.2,14.18,14.18,80100.0,10.1503,10.1575,10.1431,10.1431,80100.0
2012-03-06 14:15:00,14.19,14.19,14.16,14.16,47500.0,10.1503,10.1503,10.1288,10.1288,47500.0
2012-03-06 14:20:00,14.16,14.17,14.16,14.17,20300.0,10.1288,10.136,10.1288,10.136,20300.0
2012-03-06 14:25:00,14.17,14.17,14.14,14.15,120300.0,10.136,10.136,10.1145,10.1217,120300.0
2012-03-06 14:30:00,14.15,14.15,14.12,14.15,107900.0,10.1217,10.1217,10.1002,10.1217,107900.0
2012-03-06 14:35:00,14.14,14.15,14.11,14.12,151800.0,10.1145,10.1217,10.0931,10.1002,151800.0
2012-03-06 14:40:00,14.13,14.13,14.11,14.11,23600.0,10.1074,10.1074,10.0931,10.0931,23600.0
2012-03-06 14:45:00,14.12,14.13,14.1,14.12,177700.0,10.1002,10.1074,10.0859,10.1002,177700.0
2012-03-06 14:50:00,14.12,14.12,14.11,14.12,25400.0,10.1002,10.1002,10.0931,10.1002,25400.0
2012-03-06 14:55:00,14.11,14.12,14.11,14.11,61000.0,10.0931,10.1002,10.0931,10.0931,61000.0
2012-03-06 15:00:00,14.11,14.12,14.11,14.12,50600.0,10.0931,10.1002,10.0931,10.1002,50600.0
2012-03-06 15:05:00,14.12,14.14,14.11,14.14,173400.0,10.1002,10.1145,10.0931,10.1145,173400.0
2012-03-06 15:10:00,14.14,14.14,14.13,14.14,22700.0,10.1145,10.1145,10.1074,10.1145,22700.0
2012-03-06 15:15:00,14.14,14.15,14.13,14.13,112100.0,10.1145,10.1217,10.1074,10.1074,112100.0
2012-03-06 15:20:00,14.14,14.16,14.13,14.14,94900.0,10.1145,10.1288,10.1074,10.1145,94900.0
2012-03-06 15:25:00,14.14,14.15,14.13,14.14,136300.0,10.1145,10.1217,10.1074,10.1145,136300.0
2012-03-06 15:30:00,14.14,14.14,14.11,14.11,111800.0,10.1145,10.1145,10.0931,10.0931,111800.0
2012-03-06 15:35:00,14.12,14.12,14.11,14.12,72000.0,10.1002,10.1002,10.0931,10.1002,72000.0
2012-03-06 15:40:00,14.12,14.16,14.11,14.15,247400.0,10.1002,10.1288,10.0931,10.1217,247400.0
2012-03-06 15:45:00,14.15,14.16,14.14,14.15,119200.0,10.1217,10.1288,10.1145,10.1217,119200.0
2012-03-06 15:50:00,14.16,14.19,14.15,14.19,172800.0,10.1288,10.1503,10.1217,10.1503,172800.0
2012-03-06 15:55:00,14.19,14.19,14.16,14.17,356000.0,10.1503,10.1503,10.1288,10.136,356000.0
2012-03-07 09:30:00,14.27,14.34,14.21,14.31,217600.0,10.2075,10.2576,10.1646,10.2361,217600.0
2012-03-07 09:35:00,14.31,14.36,14.29,14.29,58800.0,10.2361,10.2719,10.2218,10.2218,58800.0
2012-03-07 09:40:00,14.29,14.33,14.29,14.31,498800.0,10.2218,10.2504,10.2218,10.2361,498800.0
2012-03-07 09:45:00,14.31,14.33,14.29,14.29,190800.0,10.2361,10.2504,10.2218,10.2218,190800.0
2012-03-07 09:50:00,14.29,14.31,14.26,14.29,190400.0,10.2218,10.2361,10.2004,10.2218,190400.0
2012-03-07 09:55:00,14.29,14.3,14.28,14.3,53300.0,10.2218,10.229,10.2147,10.229,53300.0
2012-03-07 10:00:00,14.3,14.3,14.27,14.29,78100.0,10.229,10.229,10.2075,10.2218,78100.0
2012-03-07 10:05:00,14.3,14.3,14.28,14.29,78900.0,10.229,10.229,10.2147,10.2218,78900.0
2012-03-07 10:10:00,14.29,14.33,14.29,14.33,138300.0,10.2218,10.2504,10.2218,10.2504,138300.0
2012-03-07 10:15:00,14.33,14.38,14.32,14.38,193700.0,10.2504,10.2862,10.2433,10.2862,193700.0
2012-03-07 10:20:00,14.38,14.39,14.34,14.34,421000.0,10.2862,10.2934,10.2576,10.2576,421000.0
2012-03-07 10:25:00,14.35,14.38,14.33,14.37,162000.0,10.2648,10.2862,10.2504,10.2791,162000.0
2012-03-07 10:30:00,14.37,14.41,14.37,14.38,789900.0,10.2791,10.3077,10.2791,10.2862,789900.0
2012-03-07 10:35:00,14.38,14.41,14.36,14.4,289900.0,10.2862,10.3077,10.2719,10.3005,289900.0
2012-03-07 10:40:00,14.4,14.43,14.34,14.34,332400.0,10.3005,10.322,10.2576,10.2576,332400.0
2012-03-07 10:45:00,14.34,14.36,14.31,14.33,556200.0,10.2576,10.2719,10.2361,10.2504,556200.0
2012-03-07 10:50:00,14.34,14.34,14.32,14.32,40900.0,10.2576,10.2576,10.2433,10.2433,40900.0
2012-03-07 10:55:00,14.33,14.33,14.31,14.33,89700.0,10.2504,10.2504,10.2361,10.2504,89700.0
2012-03-07 11:00:00,14.33,14.33,14.3,14.32,265500.0,10.2504,10.2504,10.229,10.2433,265500.0
2012-03-07 11:05:00,14.33,14.35,14.33,14.35,97300.0,10.2504,10.2648,10.2504,10.2648,97300.0
2012-03-07 11:10:00,14.35,14.36,14.34,14.36,63800.0,10.2648,10.2719,10.2576,10.2719,63800.0
2012-03-07 11:15:00,14.36,14.38,14.36,14.38,89200.0,10.2719,10.2862,10.2719,10.2862,89200.0
2012-03-07 11:20:00,14.38,14.39,14.37,14.38,184000.0,10.2862,10.2934,10.2791,10.2862,184000.0
2012-03-07 11:25:00,14.38,14.4,14.37,14.39,53900.0,10.2862,10.3005,10.2791,10.2934,53900.0
2012-03-07 11:30:00,14.39,14.39,14.37,14.38,56900.0,10.2934,10.2934,10.2791,10.2862,56900.0
2012-03-07 11:35:00,14.38,14.38,14.37,14.38,13000.0,10.2862,10.2862,10.2791,10.2862,13000.0
2012-03-07 11:40:00,14.38,14.41,14.37,14.41,100100.0,10.2862,10.3077,10.2791,10.3077,100100.0
2012-03-07 11:45:00,14.4,14.41,14.4,14.4,10500.0,10.3005,10.3077,10.3005,10.3005,10500.0
2012-03-07 11:50:00,14.41,14.43,14.41,14.41,96900.0,10.3077,10.322,10.3077,10.3077,96900.0
2012-03-07 11:55:00,14.41,14.42,14.41,14.41,4600.0,10.3077,10.3148,10.3077,10.3077,4600.0
2012-03-07 12:00:00,14.42,14.43,14.41,14.41,65900.0,10.3148,10.322,10.3077,10.3077,65900.0
2012-03-07 12:05:00,14.42,14.42,14.41,14.41,15800.0,10.3148,10.3148,10.3077,10.3077,15800.0
2012-03-07 12:10:00,14.41,14.42,14.4,14.4,66900.0,10.3077,10.3148,10.3005,10.3005,66900.0
2012-03-07 12:15:00,14.4,14.41,14.4,14.41,6400.0,10.3005,10.3077,10.3005,10.3077,6400.0
2012-03-07 12:20:00,14.41,14.41,14.4,14.4,8900.0,10.3077,10.3077,10.3005,10.3005,8900.0
2012-03-07 12:25:00,14.41,14.41,14.4,14.4,8400.0,10.3077,10.3077,10.3005,10.3005,8400.0
2012-03-07 12:30:00,14.41,14.41,14.38,14.39,75200.0,10.3077,10.3077,10.2862,10.2934,75200.0
2012-03-07 12:35:00,14.38,14.39,14.38,14.38,8500.0,10.2862,10.2934,10.2862,10.2862,8500.0
2012-03-07 12:40:00,14.39,14.39,14.38,14.38,8000.0,10.2934,10.2934,10.2862,10.2862,8000.0
2012-03-07 12:45:00,14.38,14.39,14.37,14.37,50000.0,10.2862,10.2934,10.2791,10.2791,50000.0
2012-03-07 12:50:00,14.37,14.38,14.37,14.38,9800.0,10.2791,10.2862,10.2791,10.2862,9800.0
2012-03-07 12:55:00,14.37,14.38,14.37,14.38,5100.0,10.2791,10.2862,10.2791,10.2862,5100.0
2012-03-07 13:00:00,14.38,14.38,14.36,14.36,35700.0,10.2862,10.2862,10.2719,10.2719,35700.0
2012-03-07 13:05:00,14.37,14.37,14.36,14.37,15300.0,10.2791,10.2791,10.2719,10.2791,15300.0
2012-03-07 13:10:00,14.37,14.38,14.36,14.38,47900.0,10.2791,10.2862,10.2719,10.2862,47900.0
2012-03-07 13:15:00,14.38,14.39,14.37,14.39,14900.0,10.2862,10.2934,10.2791,10.2934,14900.0
2012-03-07 13:20:00,14.39,14.39,14.38,14.39,4300.0,10.2934,10.2934,10.2862,10.2934,4300.0
2012-03-07 13:25:00,14.39,14.39,14.38,14.38,13000.0,10.2934,10.2934,10.2862,10.2862,13000.0
2012-03-07 13:30:00,14.38,14.39,14.37,14.39,53300.0,10.2862,10.2934,10.2791,10.2934,53300.0
2012-03-07 13:35:00,14.39,14.4,14.39,14.4,15800.0,10.2934,10.3005,10.2934,10.3005,15800.0
2012-03-07 13:40:00,14.39,14.4,14.36,14.37,71900.0,10.2934,10.3005,10.2719,10.2791,71900.0
2012-03-07 13:45:00,14.37,14.39,14.36,14.38,40300.0,10.2791,10.2934,10.2719,10.2862,40300.0
2012-03-07 13:50:00,14.39,14.39,14.38,14.38,11700.0,10.2934,10.2934,10.2862,10.2862,11700.0
2012-03-07 13:55:00,14.39,14.39,14.38,14.38,7900.0,10.2934,10.2934,10.2862,10.2862,7900.0
2012-03-07 14:00:00,14.39,14.42,14.39,14.41,380500.0,10.2934,10.3148,10.2934,10.3077,380500.0
2012-03-07 14:05:00,14.42,14.42,14.41,14.42,20100.0,10.3148,10.3148,10.3077,10.3148,20100.0
2012-03-07 14:10:00,14.42,14.42,14.41,14.42,14400.0,10.3148,10.3148,10.3077,10.3148,14400.0
2012-03-07 14:15:00,14.41,14.42,14.41,14.42,19100.0,10.3077,10.3148,10.3077,10.3148,19100.0
2012-03-07 14:20:00,14.41,14.42,14.41,14.42,21100.0,10.3077,10.3148,10.3077,10.3148,21100.0
2012-03-07 14:25:00,14.41,14.42,14.41,14.41,14200.0,10.3077,10.3148,10.3077,10.3077,14200.0
2012-03-07 14:30:00,14.42,14.42,14.39,14.39,56900.0,10.3148,10.3148,10.2934,10.2934,56900.0
2012-03-07 14:35:00,14.39,14.4,14.38,14.39,33900.0,10.2934,10.3005,10.2862,10.2934,33900.0
2012-03-07 14:40:00,14.39,14.4,14.38,14.38,82700.0,10.2934,10.3005,10.2862,10.2862,82700.0
2012-03-07 14:45:00,14.38,14.39,14.38,14.39,14000.0,10.2862,10.2934,10.2862,10.2934,14000.0
2012-03-07 14:50:00,14.38,14.39,14.38,14.39,45500.0,10.2862,10.2934,10.2862,10.2934,45500.0
2012-03-07 14:55:00,14.39,14.4,14.38,14.39,88800.0,10.2934,10.3005,10.2862,10.2934,88800.0
2012-03-07 15:00:00,14.4,14.4,14.39,14.4,20700.0,10.3005,10.3005,10.2934,10.3005,20700.0
2012-03-07 15:05:00,14.4,14.4,14.38,14.39,47000.0,10.3005,10.3005,10.2862,10.2934,47000.0
2012-03-07 15:10:00,14.39,14.39,14.38,14.39,27200.0,10.2934,10.2934,10.2862,10.2934,27200.0
2012-03-07 15:15:00,14.39,14.4,14.38,14.4,34800.0,10.2934,10.3005,10.2862,10.3005,34800.0
2012-03-07 15:20:00,14.4,14.41,14.39,14.41,54200.0,10.3005,10.3077,10.2934,10.3077,54200.0
2012-03-07 15:25:00,14.41,14.42,14.4,14.41,300700.0,10.3077,10.3148,10.3005,10.3077,300700.0
2012-03-07 15:30:00,14.41,14.42,14.4,14.42,70100.0,10.3077,10.3148,10.3005,10.3148,70100.0
2012-03-07 15:35:00,14.41,14.43,14.41,14.43,37900.0,10.3077,10.322,10.3077,10.322,37900.0
2012-03-07 15:40:00,14.43,14.45,14.42,14.45,162600.0,10.322,10.3363,10.3148,10.3363,162600.0
2012-03-07 15:45:00,14.44,14.45,14.43,14.44,110100.0,10.3291,10.3363,10.322,10.3291,110100.0
2012-03-07 15:50:00,14.43,14.44,14.43,14.44,92000.0,10.322,10.3291,10.322,10.3291,92000.0
2012-03-07 15:55:00,14.44,14.44,14.4,14.41,606200.0,10.3291,10.3291,10.3005,10.3077,606200.0
2012-03-08 09:30:00,14.5,14.59,14.46,14.59,278000.0,10.372,10.4364,10.3434,10.4364,278000.0
2012-03-08 09:35:00,14.59,14.61,14.55,14.56,158200.0,10.4364,10.4507,10.4078,10.415,158200.0
2012-03-08 09:40:00,14.56,14.59,14.55,14.56,183500.0,10.415,10.4364,10.4078,10.415,183500.0
2012-03-08 09:45:00,14.55,14.57,14.55,14.55,104500.0,10.4078,10.4221,10.4078,10.4078,104500.0
2012-03-08 09:50:00,14.55,14.55,14.52,14.55,202900.0,10.4078,10.4078,10.3864,10.4078,202900.0
2012-03-08 09:55:00,14.54,14.54,14.53,14.54,34800.0,10.4007,10.4007,10.3935,10.4007,34800.0
2012-03-08 10:00:00,14.54,14.55,14.52,14.52,93200.0,10.4007,10.4078,10.3864,10.3864,93200.0
2012-03-08 10:05:00,14.52,14.53,14.5,14.53,65100.0,10.3864,10.3935,10.372,10.3935,65100.0
2012-03-08 10:10:00,14.52,14.52,14.5,14.51,34900.0,10.3864,10.3864,10.372,10.3792,34900.0
2012-03-08 10:15:00,14.5,14.54,14.5,14.53,133600.0,10.372,10.4007,10.372,10.3935,133600.0
2012-03-08 10:20:00,14.52,14.53,14.51,14.52,30900.0,10.3864,10.3935,10.3792,10.3864,30900.0
2012-03-08 10:25:00,14.52,14.52,14.51,14.52,20400.0,10.3864,10.3864,10.3792,10.3864,20400.0
2012-03-08 10:30:00,14.52,14.53,14.51,14.53,24000.0,10.3864,10.3935,10.3792,10.3935,24000.0
2012-03-08 10:35:00,14.53,14.53,14.51,14.52,65500.0,10.3935,10.3935,10.3792,10.3864,65500.0
2012-03-08 10:40:00,14.52,14.54,14.51,14.53,97000.0,10.3864,10.4007,10.3792,10.3935,97000.0
2012-03-08 10:45:00,14.53,14.54,14.51,14.51,99000.0,10.3935,10.4007,10.3792,10.3792,99000.0
2012-03-08 10:50:00,14.52,14.53,14.51,14.52,44600.0,10.3864,10.3935,10.3792,10.3864,44600.0
2012-03-08 10:55:00,14.51,14.51,14.5,14.51,88100.0,10.3792,10.3792,10.372,10.3792,88100.0
2012-03-08 11:00:00,14.51,14.51,14.49,14.51,216100.0,10.3792,10.3792,10.3649,10.3792,216100.0
2012-03-08 11:05:00,14.51,14.51,14.5,14.5,46200.0,10.3792,10.3792,10.372,10.372,46200.0
2012-03-08 11:10:00,14.51,14.53,14.51,14.53,34600.0,10.3792,10.3935,10.3792,10.3935,34600.0
2012-03-08 11:15:00,14.53,14.54,14.52,14.53,30800.0,10.3935,10.4007,10.3864,10.3935,30800.0
2012-03-08 11:20:00,14.53,14.53,14.51,14.53,43700.0,10.3935,10.3935,10.3792,10.3935,43700.0
2012-03-08 11:25:00,14.53,14.54,14.51,14.53,50900.0,10.3935,10.4007,10.3792,10.3935,50900.0
2012-03-08 11:30:00,14.53,14.55,14.53,14.55,38500.0,10.3935,10.4078,10.3935,10.4078,38500.0
2012-03-08 11:35:00,14.55,14.55,14.54,14.54,19300.0,10.4078,10.4078,10.4007,10.4007,19300.0
2012-03-08 11:40:00,14.54,14.55,14.53,14.53,75500.0,10.4007,10.4078,10.3935,10.3935,75500.0
2012-03-08 11:45:00,14.53,14.54,14.52,14.53,46000.0,10.3935,10.4007,10.3864,10.3935,46000.0
2012-03-08 11:50:00,14.53,14.53,14.52,14.53,13900.0,10.3935,10.3935,10.3864,10.3935,13900.0
2012-03-08 11:55:00,14.53,14.53,14.52,14.53,10500.0,10.3935,10.3935,10.3864,10.3935,10500.0
2012-03-08 12:00:00,14.53,14.53,14.52,14.53,13200.0,10.3935,10.3935,10.3864,10.3935,13200.0
2012-03-08 12:05:00,14.53,14.53,14.52,14.53,98100.0,10.3935,10.3935,10.3864,10.3935,98100.0
2012-03-08 12:10:00,14.53,14.54,14.52,14.54,66600.0,10.3935,10.4007,10.3864,10.4007,66600.0
2012-03-08 12:15:00,14.54,14.54,14.52,14.53,58100.0,10.4007,10.4007,10.3864,10.3935,58100.0
2012-03-08 12:20:00,14.53,14.53,14.52,14.53,7300.0,10.3935,10.3935,10.3864,10.3935,7300.0
2012-03-08 12:25:00,14.53,14.53,14.52,14.53,19200.0,10.3935,10.3935,10.3864,10.3935,19200.0
2012-03-08 12:30:00,14.53,14.53,14.52,14.53,11700.0,10.3935,10.3935,10.3864,10.3935,11700.0
2012-03-08 12:35:00,14.52,14.54,14.52,14.54,46300.0,10.3864,10.4007,10.3864,10.4007,46300.0
2012-03-08 12:40:00,14.55,14.55,14.54,14.55,9300.0,10.4078,10.4078,10.4007,10.4078,9300.0
2012-03-08 12:45:00,14.55,14.55,14.54,14.54,2800.0,10.4078,10.4078,10.4007,10.4007,2800.0
2012-03-08 12:50:00,14.54,14.58,14.54,14.58,55500.0,10.4007,10.4293,10.4007,10.4293,55500.0
2012-03-08 12:55:00,14.58,14.58,14.56,14.58,83700.0,10.4293,10.4293,10.415,10.4293,83700.0
2012-03-08 13:00:00,14.57,14.58,14.56,14.57,38900.0,10.4221,10.4293,10.415,10.4221,38900.0
2012-03-08 13:05:00,14.57,14.57,14.55,14.57,36800.0,10.4221,10.4221,10.4078,10.4221,36800.0
2012-03-08 13:10:00,14.57,14.57,14.55,14.56,15100.0,10.4221,10.4221,10.4078,10.415,15100.0
2012-03-08 13:15:00,14.55,14.57,14.55,14.57,23900.0,10.4078,10.4221,10.4078,10.4221,23900.0
2012-03-08 13:20:00,14.56,14.57,14.55,14.56,17600.0,10.415,10.4221,10.4078,10.415,17600.0
2012-03-08 13:25:00,14.55,14.57,14.55,14.57,19500.0,10.4078,10.4221,10.4078,10.4221,19500.0
2012-03-08 13:30:00,14.57,14.57,14.56,14.57,7700.0,10.4221,10.4221,10.415,10.4221,7700.0
2012-03-08 13:35:00,14.56,14.57,14.56,14.56,5500.0,10.415,10.4221,10.415,10.415,5500.0
2012-03-08 13:40:00,14.56,14.57,14.56,14.57,8100.0,10.415,10.4221,10.415,10.4221,8100.0
2012-03-08 13:45:00,14.57,14.57,14.56,14.57,5600.0,10.4221,10.4221,10.415,10.4221,5600.0
2012-03-08 13:50:00,14.57,14.57,14.55,14.56,19300.0,10.4221,10.4221,10.4078,10.415,19300.0
2012-03-08 13:55:00,14.55,14.56,14.55,14.55,14900.0,10.4078,10.415,10.4078,10.4078,14900.0
2012-03-08 14:00:00,14.56,14.57,14.55,14.56,60200.0,10.415,10.4221,10.4078,10.415,60200.0
2012-03-08 14:05:00,14.56,14.57,14.55,14.57,146000.0,10.415,10.4221,10.4078,10.4221,146000.0
2012-03-08 14:10:00,14.57,14.57,14.56,14.57,14100.0,10.4221,10.4221,10.415,10.4221,14100.0
2012-03-08 14:15:00,14.56,14.57,14.55,14.56,30700.0,10.415,10.4221,10.4078,10.415,30700.0
2012-03-08 14:20:00,14.56,14.57,14.55,14.57,43500.0,10.415,10.4221,10.4078,10.4221,43500.0
2012-03-08 14:25:00,14.57,14.57,14.56,14.57,36200.0,10.4221,10.4221,10.415,10.4221,36200.0
2012-03-08 14:30:00,14.57,14.57,14.56,14.57,9800.0,10.4221,10.4221,10.415,10.4221,9800.0
2012-03-08 14:35:00,14.57,14.57,14.56,14.56,18500.0,10.4221,10.4221,10.415,10.415,18500.0
2012-03-08 14:40:00,14.57,14.58,14.56,14.58,24800.0,10.4221,10.4293,10.415,10.4293,24800.0
2012-03-08 14:45:00,14.57,14.58,14.57,14.58,35800.0,10.4221,10.4293,10.4221,10.4293,35800.0
2012-03-08 14:50:00,14.58,14.59,14.57,14.58,194000.0,10.4293,10.4364,10.4221,10.4293,194000.0
2012-03-08 14:55:00,14.58,14.6,14.58,14.59,62500.0,10.4293,10.4436,10.4293,10.4364,62500.0
2012-03-08 15:00:00,14.59,14.6,14.59,14.6,74800.0,10.4364,10.4436,10.4364,10.4436,74800.0
2012-03-08 15:05:00,14.6,14.6,14.59,14.6,39000.0,10.4436,10.4436,10.4364,10.4436,39000.0
2012-03-08 15:10:00,14.59,14.6,14.59,14.6,17100.0,10.4364,10.4436,10.4364,10.4436,17100.0
2012-03-08 15:15:00,14.6,14.6,14.59,14.6,37100.0,10.4436,10.4436,10.4364,10.4436,37100.0
2012-03-08 15:20:00,14.6,14.6,14.59,14.6,29700.0,10.4436,10.4436,10.4364,10.4436,29700.0
2012-03-08 15:25:00,14.6,14.6,14.59,14.6,14000.0,10.4436,10.4436,10.4364,10.4436,14000.0
2012-03-08 15:30:00,14.6,14.6,14.59,14.59,22800.0,10.4436,10.4436,10.4364,10.4364,22800.0
2012-03-08 15:35:00,14.6,14.6,14.56,14.59,179700.0,10.4436,10.4436,10.415,10.4364,179700.0
2012-03-08 15:40:00,14.59,14.6,14.58,14.6,95900.0,10.4364,10.4436,10.4293,10.4436,95900.0
2012-03-08 15:45:00,14.6,14.6,14.59,14.59,100800.0,10.4436,10.4436,10.4364,10.4364,100800.0
2012-03-08 15:50:00,14.59,14.62,14.59,14.62,131300.0,10.4364,10.4579,10.4364,10.4579,131300.0
2012-03-08 15:55:00,14.62,14.62,14.59,14.61,461000.0,10.4579,10.4579,10.4364,10.4507,461000.0
2012-03-09 09:30:00,14.65,14.67,14.51,14.58,195200.0,10.4793,10.4937,10.3792,10.4293,195200.0
2012-03-09 09:35:00,14.59,14.61,14.54,14.6,111200.0,10.4364,10.4507,10.4007,10.4436,111200.0
2012-03-09 09:40:00,14.6,14.63,14.57,14.58,803300.0,10.4436,10.465,10.4221,10.4293,803300.0
2012-03-09 09:45:00,14.58,14.63,14.58,14.61,254300.0,10.4293,10.465,10.4293,10.4507,254300.0
2012-03-09 09:50:00,14.61,14.62,14.6,14.61,82700.0,10.4507,10.4579,10.4436,10.4507,82700.0
2012-03-09 09:55:00,14.61,14.62,14.59,14.6,126800.0,10.4507,10.4579,10.4364,10.4436,126800.0
2012-03-09 10:00:00,14.6,14.62,14.6,14.62,45300.0,10.4436,10.4579,10.4436,10.4579,45300.0
2012-03-09 10:05:00,14.62,14.63,14.6,14.6,113900.0,10.4579,10.465,10.4436,10.4436,113900.0
2012-03-09 10:10:00,14.61,14.62,14.59,14.6,130400.0,10.4507,10.4579,10.4364,10.4436,130400.0
2012-03-09 10:15:00,14.6,14.61,14.59,14.61,58700.0,10.4436,10.4507,10.4364,10.4507,58700.0
2012-03-09 10:20:00,14.6,14.61,14.6,14.6,37500.0,10.4436,10.4507,10.4436,10.4436,37500.0
2012-03-09 10:25:00,14.61,14.62,14.58,14.62,105600.0,10.4507,10.4579,10.4293,10.4579,105600.0
2012-03-09 10:30:00,14.62,14.63,14.61,14.62,50200.0,10.4579,10.465,10.4507,10.4579,50200.0
2012-03-09 10:35:00,14.62,14.63,14.61,14.63,162800.0,10.4579,10.465,10.4507,10.465,162800.0
2012-03-09 10:40:00,14.63,14.63,14.6,14.6,83900.0,10.465,10.465,10.4436,10.4436,83900.0
2012-03-09 10:45:00,14.6,14.61,14.59,14.61,103600.0,10.4436,10.4507,10.4364,10.4507,103600.0
2012-03-09 10:50:00,14.61,14.62,14.6,14.62,21800.0,10.4507,10.4579,10.4436,10.4579,21800.0
2012-03-09 10:55:00,14.62,14.62,14.61,14.61,19600.0,10.4579,10.4579,10.4507,10.4507,19600.0
2012-03-09 11:00:00,14.62,14.62,14.61,14.62,31100.0,10.4579,10.4579,10.4507,10.4579,31100.0
2012-03-09 11:05:00,14.62,14.62,14.61,14.62,13900.0,10.4579,10.4579,10.4507,10.4579,13900.0
2012-03-09 11:10:00,14.62,14.62,14.61,14.61,18200.0,10.4579,10.4579,10.4507,10.4507,18200.0
2012-03-09 11:15:00,14.61,14.62,14.61,14.62,18300.0,10.4507,10.4579,10.4507,10.4579,18300.0
2012-03-09 11:20:00,14.62,14.62,14.61,14.61,65100.0,10.4579,10.4579,10.4507,10.4507,65100.0
2012-03-09 11:25:00,14.62,14.62,14.61,14.61,31100.0,10.4579,10.4579,10.4507,10.4507,31100.0
2012-03-09 11:30:00,14.62,14.62,14.59,14.6,79700.0,10.4579,10.4579,10.4364,10.4436,79700.0
2012-03-09 11:35:00,14.6,14.61,14.6,14.6,4900.0,10.4436,10.4507,10.4436,10.4436,4900.0
2012-03-09 11:40:00,14.61,14.61,14.6,14.61,15500.0,10.4507,10.4507,10.4436,10.4507,15500.0
2012-03-09 11:45:00,14.61,14.61,14.6,14.61,7500.0,10.4507,10.4507,10.4436,10.4507,7500.0
2012-03-09 11:50:00,14.61,14.61,14.6,14.6,10700.0,10.4507,10.4507,10.4436,10.4436,10700.0
2012-03-09 11:55:00,14.61,14.61,14.6,14.61,11200.0,10.4507,10.4507,10.4436,10.4507,11200.0
2012-03-09 12:00:00,14.61,14.61,14.6,14.6,16200.0,10.4507,10.4507,10.4436,10.4436,16200.0
2012-03-09 12:05:00,14.61,14.61,14.6,14.61,18800.0,10.4507,10.4507,10.4436,10.4507,18800.0
2012-03-09 12:10:00,14.61,14.61,14.6,14.6,93900.0,10.4507,10.4507,10.4436,10.4436,93900.0
2012-03-09 12:15:00,14.6,14.61,14.6,14.61,5800.0,10.4436,10.4507,10.4436,10.4507,5800.0
2012-03-09 12:20:00,14.61,14.61,14.6,14.6,6900.0,10.4507,10.4507,10.4436,10.4436,6900.0
2012-03-09 12:25:00,14.61,14.61,14.6,14.6,32300.0,10.4507,10.4507,10.4436,10.4436,32300.0
2012-03-09 12:30:00,14.61,14.61,14.58,14.59,78400.0,10.4507,10.4507,10.4293,10.4364,78400.0
2012-03-09 12:35:00,14.59,14.59,14.58,14.59,18100.0,10.4364,10.4364,10.4293,10.4364,18100.0
2012-03-09 12:40:00,14.59,14.59,14.58,14.58,10300.0,10.4364,10.4364,10.4293,10.4293,10300.0
2012-03-09 12:45:00,14.59,14.59,14.58,14.59,7800.0,10.4364,10.4364,10.4293,10.4364,7800.0
2012-03-09 12:50:00,14.59,14.6,14.58,14.6,50200.0,10.4364,10.4436,10.4293,10.4436,50200.0
2012-03-09 12:55:00,14.6,14.6,14.59,14.6,6300.0,10.4436,10.4436,10.4364,10.4436,6300.0
2012-03-09 13:00:00,14.6,14.6,14.59,14.6,20100.0,10.4436,10.4436,10.4364,10.4436,20100.0
2012-03-09 13:05:00,14.6,14.6,14.57,14.59,178500.0,10.4436,10.4436,10.4221,10.4364,178500.0
2012-03-09 13:10:00,14.59,14.6,14.58,14.6,28600.0,10.4364,10.4436,10.4293,10.4436,28600.0
2012-03-09 13:15:00,14.6,14.61,14.59,14.61,18900.0,10.4436,10.4507,10.4364,10.4507,18900.0
2012-03-09 13:20:00,14.61,14.61,14.58,14.59,65700.0,10.4507,10.4507,10.4293,10.4364,65700.0
2012-03-09 13:25:00,14.59,14.61,14.59,14.61,63300.0,10.4364,10.4507,10.4364,10.4507,63300.0
2012-03-09 13:30:00,14.61,14.62,14.61,14.61,46300.0,10.4507,10.4579,10.4507,10.4507,46300.0
2012-03-09 13:35:00,14.62,14.62,14.61,14.62,60300.0,10.4579,10.4579,10.4507,10.4579,60300.0
2012-03-09 13:40:00,14.62,14.62,14.61,14.62,24800.0,10.4579,10.4579,10.4507,10.4579,24800.0
2012-03-09 13:45:00,14.62,14.63,14.61,14.61,66000.0,10.4579,10.465,10.4507,10.4507,66000.0
2012-03-09 13:50:00,14.61,14.62,14.61,14.61,20300.0,10.4507,10.4579,10.4507,10.4507,20300.0
2012-03-09 13:55:00,14.62,14.62,14.61,14.62,16900.0,10.4579,10.4579,10.4507,10.4579,16900.0
2012-03-09 14:00:00,14.62,14.63,14.61,14.62,130400.0,10.4579,10.465,10.4507,10.4579,130400.0
2012-03-09 14:05:00,14.62,14.62,14.6,14.61,37800.0,10.4579,10.4579,10.4436,10.4507,37800.0
2012-03-09 14:10:00,14.61,14.61,14.6,14.6,12600.0,10.4507,10.4507,10.4436,10.4436,12600.0
2012-03-09 14:15:00,14.6,14.61,14.59,14.59,24000.0,10.4436,10.4507,10.4364,10.4364,24000.0
2012-03-09 14:20:00,14.6,14.61,14.59,14.6,45900.0,10.4436,10.4507,10.4364,10.4436,45900.0
2012-03-09 14:25:00,14.61,14.61,14.6,14.61,9800.0,10.4507,10.4507,10.4436,10.4507,9800.0
2012-03-09 14:30:00,14.61,14.62,14.61,14.62,42100.0,10.4507,10.4579,10.4507,10.4579,42100.0
2012-03-09 14:35:00,14.62,14.62,14.61,14.62,15600.0,10.4579,10.4579,10.4507,10.4579,15600.0
2012-03-09 14:40:00,14.62,14.63,14.61,14.61,45200.0,10.4579,10.465,10.4507,10.4507,45200.0
2012-03-09 14:45:00,14.62,14.62,14.59,14.6,63400.0,10.4579,10.4579,10.4364,10.4436,63400.0
2012-03-09 14:50:00,14.59,14.6,14.56,14.58,135300.0,10.4364,10.4436,10.415,10.4293,135300.0
2012-03-09 14:55:00,14.58,14.59,14.56,14.58,139500.0,10.4293,10.4364,10.415,10.4293,139500.0
2012-03-09 15:00:00,14.58,14.6,14.58,14.6,29900.0,10.4293,10.4436,10.4293,10.4436,29900.0
2012-03-09 15:05:00,14.6,14.62,14.6,14.62,57600.0,10.4436,10.4579,10.4436,10.4579,57600.0
2012-03-09 15:10:00,14.62,14.62,14.61,14.61,16600.0,10.4579,10.4579,10.4507,10.4507,16600.0
2012-03-09 15:15:00,14.61,14.62,14.6,14.6,78100.0,10.4507,10.4579,10.4436,10.4436,78100.0
2012-03-09 15:20:00,14.6,14.62,14.6,14.62,38400.0,10.4436,10.4579,10.4436,10.4579,38400.0
2012-03-09 15:25:00,14.62,14.62,14.61,14.62,27900.0,10.4579,10.4579,10.4507,10.4579,27900.0
2012-03-09 15:30:00,14.61,14.62,14.61,14.62,21900.0,10.4507,10.4579,10.4507,10.4579,21900.0
2012-03-09 15:35:00,14.62,14.62,14.61,14.61,27100.0,10.4579,10.4579,10.4507,10.4507,27100.0
2012-03-09 15:40:00,14.62,14.62,14.61,14.61,42900.0,10.4579,10.4579,10.4507,10.4507,42900.0
2012-03-09 15:45:00,14.62,14.62,14.59,14.59,167900.0,10.4579,10.4579,10.4364,10.4364,167900.0
2012-03-09 15:50:00,14.59,14.6,14.59,14.59,43000.0,10.4364,10.4436,10.4364,10.4364,43000.0
2012-03-09 15:55:00,14.59,14.6,14.59,14.6,325200.0,10.4364,10.4436,10.4364,10.4436,325200.0
2012-03-12 09:30:00,14.6,14.6,14.55,14.58,81900.0,10.4436,10.4436,10.4078,10.4293,81900.0
2012-03-12 09:35:00,14.59,14.59,14.52,14.58,217300.0,10.4364,10.4364,10.3864,10.4293,217300.0
2012-03-12 09:40:00,14.58,14.59,14.56,14.58,36400.0,10.4293,10.4364,10.415,10.4293,36400.0
2012-03-12 09:45:00,14.59,14.6,14.55,14.58,165300.0,10.4364,10.4436,10.4078,10.4293,165300.0
2012-03-12 09:50:00,14.57,14.58,14.55,14.57,74500.0,10.4221,10.4293,10.4078,10.4221,74500.0
2012-03-12 09:55:00,14.57,14.58,14.57,14.58,20300.0,10.4221,10.4293,10.4221,10.4293,20300.0
2012-03-12 10:00:00,14.58,14.58,14.54,14.56,58100.0,10.4293,10.4293,10.4007,10.415,58100.0
2012-03-12 10:05:00,14.56,14.57,14.55,14.57,24400.0,10.415,10.4221,10.4078,10.4221,24400.0
2012-03-12 10:10:00,14.56,14.57,14.54,14.56,33400.0,10.415,10.4221,10.4007,10.415,33400.0
2012-03-12 10:15:00,14.56,14.58,14.55,14.57,43600.0,10.415,10.4293,10.4078,10.4221,43600.0
2012-03-12 10:20:00,14.57,14.58,14.56,14.58,62000.0,10.4221,10.4293,10.415,10.4293,62000.0
2012-03-12 10:25:00,14.57,14.58,14.57,14.58,21900.0,10.4221,10.4293,10.4221,10.4293,21900.0
2012-03-12 10:30:00,14.58,14.58,14.52,14.53,63400.0,10.4293,10.4293,10.3864,10.3935,63400.0
2012-03-12 10:35:00,14.52,14.52,14.46,14.48,79300.0,10.3864,10.3864,10.3434,10.3577,79300.0
2012-03-12 10:40:00,14.49,14.5,14.49,14.49,171400.0,10.3649,10.372,10.3649,10.3649,171400.0
2012-03-12 10:45:00,14.49,14.5,14.49,14.49,17800.0,10.3649,10.372,10.3649,10.3649,17800.0
2012-03-12 10:50:00,14.49,14.5,14.49,14.5,31200.0,10.3649,10.372,10.3649,10.372,31200.0
2012-03-12 10:55:00,14.49,14.5,14.46,14.48,237500.0,10.3649,10.372,10.3434,10.3577,237500.0
2012-03-12 11:00:00,14.48,14.48,14.45,14.45,64400.0,10.3577,10.3577,10.3363,10.3363,64400.0
2012-03-12 11:05:00,14.45,14.46,14.45,14.46,29700.0,10.3363,10.3434,10.3363,10.3434,29700.0
2012-03-12 11:10:00,14.46,14.49,14.45,14.49,62100.0,10.3434,10.3649,10.3363,10.3649,62100.0
2012-03-12 11:15:00,14.48,14.51,14.48,14.5,57100.0,10.3577,10.3792,10.3577,10.372,57100.0
2012-03-12 11:20:00,14.51,14.51,14.47,14.48,81100.0,10.3792,10.3792,10.3506,10.3577,81100.0
2012-03-12 11:25:00,14.48,14.49,14.48,14.48,29200.0,10.3577,10.3649,10.3577,10.3577,29200.0
2012-03-12 11:30:00,14.48,14.5,14.48,14.5,67500.0,10.3577,10.372,10.3577,10.372,67500.0
2012-03-12 11:35:00,14.5,14.5,14.49,14.49,16200.0,10.372,10.372,10.3649,10.3649,16200.0
2012-03-12 11:40:00,14.5,14.5,14.49,14.49,39300.0,10.372,10.372,10.3649,10.3649,39300.0
2012-03-12 11:45:00,14.49,14.49,14.48,14.48,29800.0,10.3649,10.3649,10.3577,10.3577,29800.0
2012-03-12 11:50:00,14.48,14.5,14.48,14.49,108300.0,10.3577,10.372,10.3577,10.3649,108300.0
2012-03-12 11:55:00,14.49,14.49,14.46,14.48,48400.0,10.3649,10.3649,10.3434,10.3577,48400.0
2012-03-12 12:00:00,14.48,14.49,14.46,14.49,38500.0,10.3577,10.3649,10.3434,10.3649,38500.0
2012-03-12 12:05:00,14.49,14.49,14.48,14.49,12000.0,10.3649,10.3649,10.3577,10.3649,12000.0
2012-03-12 12:10:00,14.48,14.49,14.48,14.49,41700.0,10.3577,10.3649,10.3577,10.3649,41700.0
2012-03-12 12:15:00,14.49,14.49,14.48,14.48,21300.0,10.3649,10.3649,10.3577,10.3577,21300.0
2012-03-12 12:20:00,14.48,14.49,14.48,14.48,14200.0,10.3577,10.3649,10.3577,10.3577,14200.0
2012-03-12 12:25:00,14.48,14.49,14.48,14.49,11700.0,10.3577,10.3649,10.3577,10.3649,11700.0
2012-03-12 12:30:00,14.49,14.49,14.48,14.49,22500.0,10.3649,10.3649,10.3577,10.3649,22500.0
2012-03-12 12:35:00,14.48,14.49,14.48,14.48,12000.0,10.3577,10.3649,10.3577,10.3577,12000.0
2012-03-12 12:40:00,14.49,14.49,14.45,14.46,152200.0,10.3649,10.3649,10.3363,10.3434,152200.0
2012-03-12 12:45:00,14.46,14.46,14.44,14.44,87200.0,10.3434,10.3434,10.3291,10.3291,87200.0
2012-03-12 12:50:00,14.44,14.44,14.42,14.43,137600.0,10.3291,10.3291,10.3148,10.322,137600.0
2012-03-12 12:55:00,14.43,14.44,14.42,14.44,89000.0,10.322,10.3291,10.3148,10.3291,89000.0
2012-03-12 13:00:00,14.44,14.44,14.43,14.43,22200.0,10.3291,10.3291,10.322,10.322,22200.0
2012-03-12 13:05:00,14.44,14.44,14.43,14.44,10700.0,10.3291,10.3291,10.322,10.3291,10700.0
2012-03-12 13:10:00,14.43,14.44,14.4,14.4,109400.0,10.322,10.3291,10.3005,10.3005,109400.0
2012-03-12 13:15:00,14.4,14.42,14.39,14.42,151200.0,10.3005,10.3148,10.2934,10.3148,151200.0
2012-03-12 13:20:00,14.41,14.42,14.41,14.42,49200.0,10.3077,10.3148,10.3077,10.3148,49200.0
2012-03-12 13:25:00,14.42,14.42,14.41,14.42,66100.0,10.3148,10.3148,10.3077,10.3148,66100.0
2012-03-12 13:30:00,14.41,14.42,14.4,14.4,49700.0,10.3077,10.3148,10.3005,10.3005,49700.0
2012-03-12 13:35:00,14.41,14.43,14.4,14.42,288400.0,10.3077,10.322,10.3005,10.3148,288400.0
2012-03-12 13:40:00,14.41,14.46,14.41,14.42,211400.0,10.3077,10.3434,10.3077,10.3148,211400.0
2012-03-12 13:45:00,14.43,14.44,14.42,14.43,114700.0,10.322,10.3291,10.3148,10.322,114700.0
2012-03-12 13:50:00,14.44,14.44,14.41,14.42,317800.0,10.3291,10.3291,10.3077,10.3148,317800.0
2012-03-12 13:55:00,14.42,14.44,14.42,14.42,102700.0,10.3148,10.3291,10.3148,10.3148,102700.0
2012-03-12 14:00:00,14.42,14.43,14.39,14.39,174500.0,10.3148,10.322,10.2934,10.2934,174500.0
2012-03-12 14:05:00,14.39,14.4,14.39,14.39,23800.0,10.2934,10.3005,10.2934,10.2934,23800.0
2012-03-12 14:10:00,14.4,14.4,14.38,14.39,203600.0,10.3005,10.3005,10.2862,10.2934,203600.0
2012-03-12 14:15:00,14.4,14.4,14.39,14.39,21900.0,10.3005,10.3005,10.2934,10.2934,21900.0
2012-03-12 14:20:00,14.39,14.4,14.37,14.37,72100.0,10.2934,10.3005,10.2791,10.2791,72100.0
2012-03-12 14:25:00,14.38,14.39,14.37,14.37,76500.0,10.2862,10.2934,10.2791,10.2791,76500.0
2012-03-12 14:30:00,14.37,14.38,14.37,14.37,33100.0,10.2791,10.2862,10.2791,10.2791,33100.0
2012-03-12 14:35:00,14.37,14.38,14.35,14.35,70300.0,10.2791,10.2862,10.2648,10.2648,70300.0
2012-03-12 14:40:00,14.35,14.38,14.34,14.38,172000.0,10.2648,10.2862,10.2576,10.2862,172000.0
2012-03-12 14:45:00,14.37,14.39,14.37,14.38,42600.0,10.2791,10.2934,10.2791,10.2862,42600.0
2012-03-12 14:50:00,14.39,14.39,14.38,14.39,42200.0,10.2934,10.2934,10.2862,10.2934,42200.0
2012-03-12 14:55:00,14.38,14.39,14.38,14.38,30700.0,10.2862,10.2934,10.2862,10.2862,30700.0
2012-03-12 15:00:00,14.38,14.39,14.37,14.38,85800.0,10.2862,10.2934,10.2791,10.2862,85800.0
2012-03-12 15:05:00,14.38,14.38,14.37,14.38,65400.0,10.2862,10.2862,10.2791,10.2862,65400.0
2012-03-12 15:10:00,14.38,14.38,14.37,14.38,23900.0,10.2862,10.2862,10.2791,10.2862,23900.0
2012-03-12 15:15:00,14.37,14.4,14.37,14.4,127200.0,10.2791,10.3005,10.2791,10.3005,127200.0
2012-03-12 15:20:00,14.4,14.42,14.39,14.42,80400.0,10.3005,10.3148,10.2934,10.3148,80400.0
2012-03-12 15:25:00,14.42,14.43,14.41,14.43,55800.0,10.3148,10.322,10.3077,10.322,55800.0
2012-03-12 15:30:00,14.43,14.43,14.42,14.42,40200.0,10.322,10.322,10.3148,10.3148,40200.0
2012-03-12 15:35:00,14.43,14.43,14.4,14.41,109500.0,10.322,10.322,10.3005,10.3077,109500.0
2012-03-12 15:40:00,14.41,14.42,14.4,14.42,105300.0,10.3077,10.3148,10.3005,10.3148,105300.0
2012-03-12 15:45:00,14.42,14.42,14.41,14.42,70900.0,10.3148,10.3148,10.3077,10.3148,70900.0
2012-03-12 15:50:00,14.41,14.42,14.39,14.4,181000.0,10.3077,10.3148,10.2934,10.3005,181000.0
2012-03-12 15:55:00,14.39,14.4,14.38,14.39,356900.0,10.2934,10.3005,10.2862,10.2934,356900.0
2012-03-13 09:30:00,14.6,14.67,14.55,14.65,309400.0,10.4436,10.4937,10.4078,10.4793,309400.0
2012-03-13 09:35:00,14.65,14.66,14.63,14.65,148400.0,10.4793,10.4865,10.465,10.4793,148400.0
2012-03-13 09:40:00,14.64,14.66,14.64,14.66,42700.0,10.4722,10.4865,10.4722,10.4865,42700.0
2012-03-13 09:45:00,14.66,14.66,14.63,14.64,107500.0,10.4865,10.4865,10.465,10.4722,107500.0
2012-03-13 09:50:00,14.64,14.66,14.64,14.66,63100.0,10.4722,10.4865,10.4722,10.4865,63100.0
2012-03-13 09:55:00,14.66,14.68,14.65,14.67,126100.0,10.4865,10.5008,10.4793,10.4937,126100.0
2012-03-13 10:00:00,14.67,14.69,14.66,14.69,92600.0,10.4937,10.508,10.4865,10.508,92600.0
2012-03-13 10:05:00,14.7,14.71,14.66,14.7,174300.0,10.5151,10.5223,10.4865,10.5151,174300.0
2012-03-13 10:10:00,14.7,14.73,14.68,14.72,58500.0,10.5151,10.5366,10.5008,10.5294,58500.0
2012-03-13 10:15:00,14.73,14.73,14.68,14.71,62000.0,10.5366,10.5366,10.5008,10.5223,62000.0
2012-03-13 10:20:00,14.71,14.72,14.71,14.72,25000.0,10.5223,10.5294,10.5223,10.5294,25000.0
2012-03-13 10:25:00,14.72,14.75,14.71,14.75,106000.0,10.5294,10.5509,10.5223,10.5509,106000.0
2012-03-13 10:30:00,14.75,14.77,14.72,14.75,187000.0,10.5509,10.5652,10.5294,10.5509,187000.0
2012-03-13 10:35:00,14.76,14.79,14.76,14.78,115000.0,10.558,10.5795,10.558,10.5723,115000.0
2012-03-13 10:40:00,14.78,14.81,14.78,14.81,107100.0,10.5723,10.5938,10.5723,10.5938,107100.0
2012-03-13 10:45:00,14.81,14.81,14.8,14.81,19900.0,10.5938,10.5938,10.5866,10.5938,19900.0
2012-03-13 10:50:00,14.81,14.83,14.79,14.82,100800.0,10.5938,10.6081,10.5795,10.6009,100800.0
2012-03-13 10:55:00,14.82,14.82,14.79,14.79,38000.0,10.6009,10.6009,10.5795,10.5795,38000.0
2012-03-13 11:00:00,14.8,14.81,14.78,14.8,130500.0,10.5866,10.5938,10.5723,10.5866,130500.0
2012-03-13 11:05:00,14.8,14.82,14.79,14.82,60900.0,10.5866,10.6009,10.5795,10.6009,60900.0
2012-03-13 11:10:00,14.82,14.82,14.81,14.82,65100.0,10.6009,10.6009,10.5938,10.6009,65100.0
2012-03-13 11:15:00,14.82,14.82,14.8,14.82,54800.0,10.6009,10.6009,10.5866,10.6009,54800.0
2012-03-13 11:20:00,14.82,14.82,14.81,14.82,13400.0,10.6009,10.6009,10.5938,10.6009,13400.0
2012-03-13 11:25:00,14.82,14.82,14.81,14.81,35400.0,10.6009,10.6009,10.5938,10.5938,35400.0
2012-03-13 11:30:00,14.82,14.83,14.81,14.83,72900.0,10.6009,10.6081,10.5938,10.6081,72900.0
2012-03-13 11:35:00,14.83,14.84,14.82,14.82,52500.0,10.6081,10.6153,10.6009,10.6009,52500.0
2012-03-13 11:40:00,14.83,14.85,14.82,14.82,107900.0,10.6081,10.6224,10.6009,10.6009,107900.0
2012-03-13 11:45:00,14.83,14.84,14.82,14.83,36900.0,10.6081,10.6153,10.6009,10.6081,36900.0
2012-03-13 11:50:00,14.84,14.84,14.82,14.83,62600.0,10.6153,10.6153,10.6009,10.6081,62600.0
2012-03-13 11:55:00,14.83,14.83,14.82,14.83,6200.0,10.6081,10.6081,10.6009,10.6081,6200.0
2012-03-13 12:00:00,14.83,14.84,14.8,14.81,87400.0,10.6081,10.6153,10.5866,10.5938,87400.0
2012-03-13 12:05:00,14.81,14.83,14.8,14.82,76000.0,10.5938,10.6081,10.5866,10.6009,76000.0
2012-03-13 12:10:00,14.83,14.84,14.82,14.83,50900.0,10.6081,10.6153,10.6009,10.6081,50900.0
2012-03-13 12:15:00,14.83,14.83,14.82,14.83,10800.0,10.6081,10.6081,10.6009,10.6081,10800.0
2012-03-13 12:20:00,14.83,14.83,14.82,14.83,9200.0,10.6081,10.6081,10.6009,10.6081,9200.0
2012-03-13 12:25:00,14.83,14.84,14.82,14.83,39800.0,10.6081,10.6153,10.6009,10.6081,39800.0
2012-03-13 12:30:00,14.83,14.83,14.82,14.82,23600.0,10.6081,10.6081,10.6009,10.6009,23600.0
2012-03-13 12:35:00,14.82,14.83,14.81,14.81,32500.0,10.6009,10.6081,10.5938,10.5938,32500.0
2012-03-13 12:40:00,14.82,14.84,14.82,14.83,48400.0,10.6009,10.6153,10.6009,10.6081,48400.0
2012-03-13 12:45:00,14.84,14.84,14.81,14.83,43500.0,10.6153,10.6153,10.5938,10.6081,43500.0
2012-03-13 12:50:00,14.83,14.84,14.82,14.83,24300.0,10.6081,10.6153,10.6009,10.6081,24300.0
2012-03-13 12:55:00,14.83,14.85,14.83,14.84,29900.0,10.6081,10.6224,10.6081,10.6153,29900.0
2012-03-13 13:00:00,14.85,14.85,14.83,14.84,31900.0,10.6224,10.6224,10.6081,10.6153,31900.0
2012-03-13 13:05:00,14.84,14.85,14.83,14.83,18200.0,10.6153,10.6224,10.6081,10.6081,18200.0
2012-03-13 13:10:00,14.84,14.84,14.83,14.84,11600.0,10.6153,10.6153,10.6081,10.6153,11600.0
2012-03-13 13:15:00,14.84,14.84,14.83,14.83,7400.0,10.6153,10.6153,10.6081,10.6081,7400.0
2012-03-13 13:20:00,14.84,14.84,14.83,14.83,8900.0,10.6153,10.6153,10.6081,10.6081,8900.0
2012-03-13 13:25:00,14.83,14.84,14.82,14.84,51400.0,10.6081,10.6153,10.6009,10.6153,51400.0
2012-03-13 13:30:00,14.84,14.84,14.82,14.82,31700.0,10.6153,10.6153,10.6009,10.6009,31700.0
2012-03-13 13:35:00,14.83,14.84,14.82,14.83,82200.0,10.6081,10.6153,10.6009,10.6081,82200.0
2012-03-13 13:40:00,14.82,14.84,14.82,14.84,28000.0,10.6009,10.6153,10.6009,10.6153,28000.0
2012-03-13 13:45:00,14.84,14.84,14.83,14.83,19400.0,10.6153,10.6153,10.6081,10.6081,19400.0
2012-03-13 13:50:00,14.84,14.84,14.82,14.83,22100.0,10.6153,10.6153,10.6009,10.6081,22100.0
2012-03-13 13:55:00,14.83,14.83,14.81,14.81,51900.0,10.6081,10.6081,10.5938,10.5938,51900.0
2012-03-13 14:00:00,14.82,14.82,14.81,14.82,10300.0,10.6009,10.6009,10.5938,10.6009,10300.0
2012-03-13 14:05:00,14.82,14.82,14.79,14.8,250900.0,10.6009,10.6009,10.5795,10.5866,250900.0
2012-03-13 14:10:00,14.8,14.81,14.77,14.81,174300.0,10.5866,10.5938,10.5652,10.5938,174300.0
2012-03-13 14:15:00,14.8,14.83,14.79,14.81,105100.0,10.5866,10.6081,10.5795,10.5938,105100.0
2012-03-13 14:20:00,14.81,14.83,14.76,14.76,243500.0,10.5938,10.6081,10.558,10.558,243500.0
2012-03-13 14:25:00,14.76,14.76,14.72,14.72,195900.0,10.558,10.558,10.5294,10.5294,195900.0
2012-03-13 14:30:00,14.73,14.76,14.71,14.72,241800.0,10.5366,10.558,10.5223,10.5294,241800.0
2012-03-13 14:35:00,14.72,14.76,14.72,14.76,79900.0,10.5294,10.558,10.5294,10.558,79900.0
2012-03-13 14:40:00,14.76,14.78,14.75,14.77,78700.0,10.558,10.5723,10.5509,10.5652,78700.0
2012-03-13 14:45:00,14.77,14.77,14.74,14.76,56900.0,10.5652,10.5652,10.5437,10.558,56900.0
2012-03-13 14:50:00,14.76,14.78,14.75,14.78,58400.0,10.558,10.5723,10.5509,10.5723,58400.0
2012-03-13 14:55:00,14.78,14.79,14.77,14.78,84600.0,10.5723,10.5795,10.5652,10.5723,84600.0
2012-03-13 15:00:00,14.79,14.82,14.78,14.82,87900.0,10.5795,10.6009,10.5723,10.6009,87900.0
2012-03-13 15:05:00,14.82,14.83,14.8,14.83,93500.0,10.6009,10.6081,10.5866,10.6081,93500.0
2012-03-13 15:10:00,14.83,14.85,14.82,14.84,60700.0,10.6081,10.6224,10.6009,10.6153,60700.0
2012-03-13 15:15:00,14.84,14.85,14.83,14.85,58200.0,10.6153,10.6224,10.6081,10.6224,58200.0
2012-03-13 15:20:00,14.85,14.86,14.83,14.85,91300.0,10.6224,10.6296,10.6081,10.6224,91300.0
2012-03-13 15:25:00,14.85,14.85,14.82,14.83,104400.0,10.6224,10.6224,10.6009,10.6081,104400.0
2012-03-13 15:30:00,14.83,14.84,14.82,14.84,57200.0,10.6081,10.6153,10.6009,10.6153,57200.0
2012-03-13 15:35:00,14.84,14.85,14.81,14.83,166300.0,10.6153,10.6224,10.5938,10.6081,166300.0
2012-03-13 15:40:00,14.83,14.84,14.82,14.84,125500.0,10.6081,10.6153,10.6009,10.6153,125500.0
2012-03-13 15:45:00,14.84,14.85,14.82,14.82,177700.0,10.6153,10.6224,10.6009,10.6009,177700.0
2012-03-13 15:50:00,14.83,14.86,14.82,14.85,198000.0,10.6081,10.6296,10.6009,10.6224,198000.0
2012-03-13 15:55:00,14.85,14.87,14.84,14.86,294800.0,10.6224,10.6367,10.6153,10.6296,294800.0
2012-03-14 09:30:00,14.93,14.98,14.89,14.98,245800.0,10.6796,10.7154,10.651,10.7154,245800.0
2012-03-14 09:35:00,14.98,15.02,14.98,14.98,307700.0,10.7154,10.744,10.7154,10.7154,307700.0
2012-03-14 09:40:00,14.98,15.09,14.98,15.09,281900.0,10.7154,10.7941,10.7154,10.7941,281900.0
2012-03-14 09:45:00,15.09,15.11,15.06,15.09,103000.0,10.7941,10.8084,10.7726,10.7941,103000.0
2012-03-14 09:50:00,15.09,15.11,15.08,15.08,141300.0,10.7941,10.8084,10.7869,10.7869,141300.0
2012-03-14 09:55:00,15.08,15.1,15.07,15.07,75300.0,10.7869,10.8012,10.7798,10.7798,75300.0
2012-03-14 10:00:00,15.07,15.08,15.02,15.04,73000.0,10.7798,10.7869,10.744,10.7583,73000.0
2012-03-14 10:05:00,15.03,15.05,15.03,15.05,87500.0,10.7512,10.7655,10.7512,10.7655,87500.0
2012-03-14 10:10:00,15.04,15.07,15.04,15.06,124900.0,10.7583,10.7798,10.7583,10.7726,124900.0
2012-03-14 10:15:00,15.05,15.09,15.05,15.09,34300.0,10.7655,10.7941,10.7655,10.7941,34300.0
2012-03-14 10:20:00,15.09,15.09,15.04,15.05,87100.0,10.7941,10.7941,10.7583,10.7655,87100.0
2012-03-14 10:25:00,15.05,15.06,15.04,15.04,32300.0,10.7655,10.7726,10.7583,10.7583,32300.0
2012-03-14 10:30:00,15.05,15.06,15.02,15.03,135500.0,10.7655,10.7726,10.744,10.7512,135500.0
2012-03-14 10:35:00,15.03,15.05,15.02,15.04,40200.0,10.7512,10.7655,10.744,10.7583,40200.0
2012-03-14 10:40:00,15.03,15.05,15.01,15.01,135600.0,10.7512,10.7655,10.7369,10.7369,135600.0
2012-03-14 10:45:00,15.01,15.03,15.0,15.01,97600.0,10.7369,10.7512,10.7297,10.7369,97600.0
2012-03-14 10:50:00,15.02,15.02,14.99,15.01,102100.0,10.744,10.744,10.7226,10.7369,102100.0
2012-03-14 10:55:00,15.01,15.01,14.98,15.0,224500.0,10.7369,10.7369,10.7154,10.7297,224500.0
2012-03-14 11:00:00,14.99,15.0,14.95,14.96,94600.0,10.7226,10.7297,10.6939,10.7011,94600.0
2012-03-14 11:05:00,14.95,14.97,14.94,14.96,60900.0,10.6939,10.7082,10.6868,10.7011,60900.0
2012-03-14 11:10:00,14.96,14.97,14.95,14.97,75300.0,10.7011,10.7082,10.6939,10.7082,75300.0
2012-03-14 11:15:00,14.97,14.97,14.93,14.93,53300.0,10.7082,10.7082,10.6796,10.6796,53300.0
2012-03-14 11:20:00,14.94,14.96,14.94,14.96,40200.0,10.6868,10.7011,10.6868,10.7011,40200.0
2012-03-14 11:25:00,14.95,14.96,14.95,14.96,23100.0,10.6939,10.7011,10.6939,10.7011,23100.0
2012-03-14 11:30:00,14.95,14.96,14.93,14.94,32800.0,10.6939,10.7011,10.6796,10.6868,32800.0
2012-03-14 11:35:00,14.94,14.96,14.94,14.94,54000.0,10.6868,10.7011,10.6868,10.6868,54000.0
2012-03-14 11:40:00,14.95,14.95,14.92,14.93,29400.0,10.6939,10.6939,10.6725,10.6796,29400.0
2012-03-14 11:45:00,14.93,14.94,14.93,14.94,8000.0,10.6796,10.6868,10.6796,10.6868,8000.0
2012-03-14 11:50:00,14.94,14.94,14.93,14.93,15000.0,10.6868,10.6868,10.6796,10.6796,15000.0
2012-03-14 11:55:00,14.94,14.94,14.93,14.93,45100.0,10.6868,10.6868,10.6796,10.6796,45100.0
2012-03-14 12:00:00,14.93,14.94,14.93,14.94,12000.0,10.6796,10.6868,10.6796,10.6868,12000.0
2012-03-14 12:05:00,14.93,14.94,14.93,14.94,34000.0,10.6796,10.6868,10.6796,10.6868,34000.0
2012-03-14 12:10:00,14.94,14.94,14.93,14.94,46900.0,10.6868,10.6868,10.6796,10.6868,46900.0
2012-03-14 12:15:00,14.94,14.94,14.9,14.91,55800.0,10.6868,10.6868,10.6582,10.6653,55800.0
2012-03-14 12:20:00,14.9,14.9,14.87,14.9,84000.0,10.6582,10.6582,10.6367,10.6582,84000.0
2012-03-14 12:25:00,14.9,14.9,14.89,14.9,8300.0,10.6582,10.6582,10.651,10.6582,8300.0
2012-03-14 12:30:00,14.89,14.91,14.89,14.91,26100.0,10.651,10.6653,10.651,10.6653,26100.0
2012-03-14 12:35:00,14.91,14.92,14.9,14.91,54700.0,10.6653,10.6725,10.6582,10.6653,54700.0
2012-03-14 12:40:00,14.91,14.91,14.9,14.91,21900.0,10.6653,10.6653,10.6582,10.6653,21900.0
2012-03-14 12:45:00,14.91,14.93,14.9,14.93,62400.0,10.6653,10.6796,10.6582,10.6796,62400.0
2012-03-14 12:50:00,14.93,14.93,14.92,14.93,15000.0,10.6796,10.6796,10.6725,10.6796,15000.0
2012-03-14 12:55:00,14.93,14.94,14.92,14.92,48700.0,10.6796,10.6868,10.6725,10.6725,48700.0
2012-03-14 13:00:00,14.92,14.93,14.9,14.92,53700.0,10.6725,10.6796,10.6582,10.6725,53700.0
2012-03-14 13:05:00,14.92,14.93,14.91,14.93,22100.0,10.6725,10.6796,10.6653,10.6796,22100.0
2012-03-14 13:10:00,14.93,14.94,14.93,14.93,25700.0,10.6796,10.6868,10.6796,10.6796,25700.0
2012-03-14 13:15:00,14.93,14.94,14.92,14.93,31900.0,10.6796,10.6868,10.6725,10.6796,31900.0
2012-03-14 13:20:00,14.92,14.93,14.92,14.92,6000.0,10.6725,10.6796,10.6725,10.6725,6000.0
2012-03-14 13:25:00,14.93,14.95,14.92,14.92,59600.0,10.6796,10.6939,10.6725,10.6725,59600.0
2012-03-14 13:30:00,14.92,14.92,14.9,14.91,23300.0,10.6725,10.6725,10.6582,10.6653,23300.0
2012-03-14 13:35:00,14.91,14.92,14.89,14.9,43100.0,10.6653,10.6725,10.651,10.6582,43100.0
2012-03-14 13:40:00,14.9,14.9,14.85,14.85,102800.0,10.6582,10.6582,10.6224,10.6224,102800.0
2012-03-14 13:45:00,14.85,14.87,14.83,14.86,79100.0,10.6224,10.6367,10.6081,10.6296,79100.0
2012-03-14 13:50:00,14.86,14.89,14.86,14.88,155700.0,10.6296,10.651,10.6296,10.6439,155700.0
2012-03-14 13:55:00,14.89,14.89,14.84,14.86,55300.0,10.651,10.651,10.6153,10.6296,55300.0
2012-03-14 14:00:00,14.86,14.88,14.86,14.87,34400.0,10.6296,10.6439,10.6296,10.6367,34400.0
2012-03-14 14:05:00,14.87,14.89,14.87,14.88,53500.0,10.6367,10.651,10.6367,10.6439,53500.0
2012-03-14 14:10:00,14.89,14.89,14.85,14.85,34900.0,10.651,10.651,10.6224,10.6224,34900.0
2012-03-14 14:15:00,14.85,14.86,14.84,14.85,41700.0,10.6224,10.6296,10.6153,10.6224,41700.0
2012-03-14 14:20:00,14.85,14.85,14.83,14.85,104800.0,10.6224,10.6224,10.6081,10.6224,104800.0
2012-03-14 14:25:00,14.85,14.87,14.84,14.87,59900.0,10.6224,10.6367,10.6153,10.6367,59900.0
2012-03-14 14:30:00,14.87,14.87,14.84,14.86,97800.0,10.6367,10.6367,10.6153,10.6296,97800.0
2012-03-14 14:35:00,14.87,14.88,14.85,14.86,51300.0,10.6367,10.6439,10.6224,10.6296,51300.0
2012-03-14 14:40:00,14.85,14.87,14.85,14.85,25100.0,10.6224,10.6367,10.6224,10.6224,25100.0
2012-03-14 14:45:00,14.85,14.89,14.85,14.88,99300.0,10.6224,10.651,10.6224,10.6439,99300.0
2012-03-14 14:50:00,14.88,14.88,14.86,14.86,66000.0,10.6439,10.6439,10.6296,10.6296,66000.0
2012-03-14 14:55:00,14.86,14.87,14.85,14.86,43400.0,10.6296,10.6367,10.6224,10.6296,43400.0
2012-03-14 15:00:00,14.86,14.86,14.84,14.84,37600.0,10.6296,10.6296,10.6153,10.6153,37600.0
2012-03-14 15:05:00,14.84,14.85,14.82,14.83,155800.0,10.6153,10.6224,10.6009,10.6081,155800.0
2012-03-14 15:10:00,14.82,14.83,14.81,14.82,40900.0,10.6009,10.6081,10.5938,10.6009,40900.0
2012-03-14 15:15:00,14.82,14.82,14.8,14.8,46100.0,10.6009,10.6009,10.5866,10.5866,46100.0
2012-03-14 15:20:00,14.81,14.82,14.8,14.82,72300.0,10.5938,10.6009,10.5866,10.6009,72300.0
2012-03-14 15:25:00,14.82,14.83,14.8,14.82,123000.0,10.6009,10.6081,10.5866,10.6009,123000.0
2012-03-14 15:30:00,14.83,14.84,14.81,14.82,172600.0,10.6081,10.6153,10.5938,10.6009,172600.0
2012-03-14 15:35:00,14.81,14.82,14.81,14.82,70300.0,10.5938,10.6009,10.5938,10.6009,70300.0
2012-03-14 15:40:00,14.82,14.84,14.82,14.84,137900.0,10.6009,10.6153,10.6009,10.6153,137900.0
2012-03-14 15:45:00,14.83,14.85,14.82,14.83,274300.0,10.6081,10.6224,10.6009,10.6081,274300.0
2012-03-14 15:50:00,14.83,14.83,14.81,14.81,97900.0,10.6081,10.6081,10.5938,10.5938,97900.0
2012-03-14 15:55:00,14.82,14.83,14.81,14.82,316300.0,10.6009,10.6081,10.5938,10.6009,316300.0
2012-03-15 09:30:00,14.93,14.98,14.86,14.88,192200.0,10.6796,10.7154,10.6296,10.6439,192200.0
2012-03-15 09:35:00,14.88,14.89,14.8,14.81,87900.0,10.6439,10.651,10.5866,10.5938,87900.0
2012-03-15 09:40:00,14.8,14.84,14.8,14.84,57300.0,10.5866,10.6153,10.5866,10.6153,57300.0
2012-03-15 09:45:00,14.84,14.86,14.83,14.86,158400.0,10.6153,10.6296,10.6081,10.6296,158400.0
2012-03-15 09:50:00,14.86,14.92,14.85,14.9,129000.0,10.6296,10.6725,10.6224,10.6582,129000.0
2012-03-15 09:55:00,14.91,14.93,14.9,14.93,33800.0,10.6653,10.6796,10.6582,10.6796,33800.0
2012-03-15 10:00:00,14.92,14.95,14.91,14.95,117600.0,10.6725,10.6939,10.6653,10.6939,117600.0
2012-03-15 10:05:00,14.95,14.97,14.95,14.97,88300.0,10.6939,10.7082,10.6939,10.7082,88300.0
2012-03-15 10:10:00,14.97,14.99,14.94,14.99,159000.0,10.7082,10.7226,10.6868,10.7226,159000.0
2012-03-15 10:15:00,14.99,15.02,14.98,15.02,98400.0,10.7226,10.744,10.7154,10.744,98400.0
2012-03-15 10:20:00,15.01,15.02,14.97,14.98,89400.0,10.7369,10.744,10.7082,10.7154,89400.0
2012-03-15 10:25:00,14.98,14.98,14.96,14.97,95900.0,10.7154,10.7154,10.7011,10.7082,95900.0
2012-03-15 10:30:00,14.97,14.98,14.97,14.98,18000.0,10.7082,10.7154,10.7082,10.7154,18000.0
2012-03-15 10:35:00,14.98,14.98,14.95,14.95,64100.0,10.7154,10.7154,10.6939,10.6939,64100.0
2012-03-15 10:40:00,14.96,14.98,14.95,14.97,110500.0,10.7011,10.7154,10.6939,10.7082,110500.0
2012-03-15 10:45:00,14.97,14.97,14.91,14.93,146200.0,10.7082,10.7082,10.6653,10.6796,146200.0
2012-03-15 10:50:00,14.94,14.95,14.92,14.93,45400.0,10.6868,10.6939,10.6725,10.6796,45400.0
2012-03-15 10:55:00,14.93,14.95,14.88,14.89,422200.0,10.6796,10.6939,10.6439,10.651,422200.0
2012-03-15 11:00:00,14.89,14.9,14.89,14.89,34600.0,10.651,10.6582,10.651,10.651,34600.0
2012-03-15 11:05:00,14.88,14.89,14.87,14.88,21500.0,10.6439,10.651,10.6367,10.6439,21500.0
2012-03-15 11:10:00,14.89,14.91,14.89,14.91,20800.0,10.651,10.6653,10.651,10.6653,20800.0
2012-03-15 11:15:00,14.91,14.92,14.9,14.9,51300.0,10.6653,10.6725,10.6582,10.6582,51300.0
2012-03-15 11:20:00,14.91,14.93,14.9,14.93,59400.0,10.6653,10.6796,10.6582,10.6796,59400.0
2012-03-15 11:25:00,14.93,14.94,14.92,14.92,42800.0,10.6796,10.6868,10.6725,10.6725,42800.0
2012-03-15 11:30:00,14.92,14.95,14.92,14.95,66300.0,10.6725,10.6939,10.6725,10.6939,66300.0
2012-03-15 11:35:00,14.95,14.95,14.89,14.91,79300.0,10.6939,10.6939,10.651,10.6653,79300.0
2012-03-15 11:40:00,14.91,14.93,14.91,14.93,24600.0,10.6653,10.6796,10.6653,10.6796,24600.0
2012-03-15 11:45:00,14.93,14.93,14.92,14.93,15900.0,10.6796,10.6796,10.6725,10.6796,15900.0
2012-03-15 11:50:00,14.93,14.93,14.91,14.93,84700.0,10.6796,10.6796,10.6653,10.6796,84700.0
2012-03-15 11:55:00,14.93,14.93,14.92,14.93,16300.0,10.6796,10.6796,10.6725,10.6796,16300.0
2012-03-15 12:00:00,14.93,14.94,14.92,14.94,14000.0,10.6796,10.6868,10.6725,10.6868,14000.0
2012-03-15 12:05:00,14.94,14.96,14.93,14.96,54200.0,10.6868,10.7011,10.6796,10.7011,54200.0
2012-03-15 12:10:00,14.96,14.97,14.95,14.96,150500.0,10.7011,10.7082,10.6939,10.7011,150500.0
2012-03-15 12:15:00,14.96,14.98,14.95,14.98,25400.0,10.7011,10.7154,10.6939,10.7154,25400.0
2012-03-15 12:20:00,14.98,14.99,14.97,14.99,9100.0,10.7154,10.7226,10.7082,10.7226,9100.0
2012-03-15 12:25:00,14.99,14.99,14.98,14.99,14100.0,10.7226,10.7226,10.7154,10.7226,14100.0
2012-03-15 12:30:00,14.99,15.0,14.98,14.99,57500.0,10.7226,10.7297,10.7154,10.7226,57500.0
2012-03-15 12:35:00,14.99,14.99,14.96,14.97,125000.0,10.7226,10.7226,10.7011,10.7082,125000.0
2012-03-15 12:40:00,14.96,14.99,14.96,14.98,67000.0,10.7011,10.7226,10.7011,10.7154,67000.0
2012-03-15 12:45:00,14.98,14.98,14.97,14.98,6500.0,10.7154,10.7154,10.7082,10.7154,6500.0
2012-03-15 12:50:00,14.98,14.98,14.97,14.97,4300.0,10.7154,10.7154,10.7082,10.7082,4300.0
2012-03-15 12:55:00,14.97,14.98,14.95,14.95,21800.0,10.7082,10.7154,10.6939,10.6939,21800.0
2012-03-15 13:00:00,14.96,14.96,14.93,14.93,396100.0,10.7011,10.7011,10.6796,10.6796,396100.0
2012-03-15 13:05:00,14.93,14.94,14.93,14.93,4300.0,10.6796,10.6868,10.6796,10.6796,4300.0
2012-03-15 13:10:00,14.93,14.95,14.93,14.94,117700.0,10.6796,10.6939,10.6796,10.6868,117700.0
2012-03-15 13:15:00,14.93,14.93,14.9,14.9,29100.0,10.6796,10.6796,10.6582,10.6582,29100.0
2012-03-15 13:20:00,14.91,14.92,14.91,14.92,67300.0,10.6653,10.6725,10.6653,10.6725,67300.0
2012-03-15 13:25:00,14.92,14.92,14.9,14.91,45900.0,10.6725,10.6725,10.6582,10.6653,45900.0
2012-03-15 13:30:00,14.91,14.92,14.9,14.91,115500.0,10.6653,10.6725,10.6582,10.6653,115500.0
2012-03-15 13:35:00,14.92,14.92,14.91,14.92,6000.0,10.6725,10.6725,10.6653,10.6725,6000.0
2012-03-15 13:40:00,14.92,14.92,14.91,14.92,13000.0,10.6725,10.6725,10.6653,10.6725,13000.0
2012-03-15 13:45:00,14.91,14.93,14.91,14.92,151700.0,10.6653,10.6796,10.6653,10.6725,151700.0
2012-03-15 13:50:00,14.93,14.93,14.89,14.92,67700.0,10.6796,10.6796,10.651,10.6725,67700.0
2012-03-15 13:55:00,14.91,14.92,14.91,14.92,51000.0,10.6653,10.6725,10.6653,10.6725,51000.0
2012-03-15 14:00:00,14.92,14.92,14.91,14.91,74800.0,10.6725,10.6725,10.6653,10.6653,74800.0
2012-03-15 14:05:00,14.92,14.92,14.91,14.91,101400.0,10.6725,10.6725,10.6653,10.6653,101400.0
2012-03-15 14:10:00,14.92,14.92,14.91,14.92,22900.0,10.6725,10.6725,10.6653,10.6725,22900.0
2012-03-15 14:15:00,14.91,14.94,14.91,14.93,198900.0,10.6653,10.6868,10.6653,10.6796,198900.0
2012-03-15 14:20:00,14.94,14.95,14.93,14.94,25100.0,10.6868,10.6939,10.6796,10.6868,25100.0
2012-03-15 14:25:00,14.94,14.95,14.94,14.94,51300.0,10.6868,10.6939,10.6868,10.6868,51300.0
2012-03-15 14:30:00,14.95,14.95,14.91,14.94,99700.0,10.6939,10.6939,10.6653,10.6868,99700.0
2012-03-15 14:35:00,14.94,14.94,14.92,14.93,103600.0,10.6868,10.6868,10.6725,10.6796,103600.0
2012-03-15 14:40:00,14.94,14.94,14.93,14.93,10100.0,10.6868,10.6868,10.6796,10.6796,10100.0
2012-03-15 14:45:00,14.93,14.94,14.93,14.94,40600.0,10.6796,10.6868,10.6796,10.6868,40600.0
2012-03-15 14:50:00,14.94,14.94,14.92,14.92,265500.0,10.6868,10.6868,10.6725,10.6725,265500.0
2012-03-15 14:55:00,14.92,14.93,14.92,14.93,12000.0,10.6725,10.6796,10.6725,10.6796,12000.0
2012-03-15 15:00:00,14.93,14.93,14.92,14.93,63200.0,10.6796,10.6796,10.6725,10.6796,63200.0
2012-03-15 15:05:00,14.93,14.94,14.92,14.93,135300.0,10.6796,10.6868,10.6725,10.6796,135300.0
2012-03-15 15:10:00,14.93,14.93,14.92,14.93,29000.0,10.6796,10.6796,10.6725,10.6796,29000.0
2012-03-15 15:15:00,14.93,14.94,14.92,14.93,69200.0,10.6796,10.6868,10.6725,10.6796,69200.0
2012-03-15 15:20:00,14.93,14.94,14.92,14.94,32400.0,10.6796,10.6868,10.6725,10.6868,32400.0
2012-03-15 15:25:00,14.94,14.95,14.93,14.95,98900.0,10.6868,10.6939,10.6796,10.6939,98900.0
2012-03-15 15:30:00,14.96,14.96,14.93,14.95,100100.0,10.7011,10.7011,10.6796,10.6939,100100.0
2012-03-15 15:35:00,14.95,14.95,14.94,14.94,34100.0,10.6939,10.6939,10.6868,10.6868,34100.0
2012-03-15 15:40:00,14.95,14.95,14.93,14.93,110200.0,10.6939,10.6939,10.6796,10.6796,110200.0
2012-03-15 15:45:00,14.93,14.94,14.93,14.94,89100.0,10.6796,10.6868,10.6796,10.6868,89100.0
2012-03-15 15:50:00,14.94,14.95,14.92,14.92,133500.0,10.6868,10.6939,10.6725,10.6725,133500.0
2012-03-15 15:55:00,14.93,14.94,14.92,14.94,225200.0,10.6796,10.6868,10.6725,10.6868,225200.0
2012-03-16 09:30:00,14.89,14.93,14.86,14.9,291500.0,10.651,10.6796,10.6296,10.6582,291500.0
2012-03-16 09:35:00,14.9,14.9,14.82,14.84,178400.0,10.6582,10.6582,10.6009,10.6153,178400.0
2012-03-16 09:40:00,14.84,14.85,14.8,14.81,255400.0,10.6153,10.6224,10.5866,10.5938,255400.0
2012-03-16 09:45:00,14.81,14.82,14.78,14.81,84200.0,10.5938,10.6009,10.5723,10.5938,84200.0
2012-03-16 09:50:00,14.81,14.84,14.8,14.83,66500.0,10.5938,10.6153,10.5866,10.6081,66500.0
2012-03-16 09:55:00,14.83,14.85,14.82,14.85,42200.0,10.6081,10.6224,10.6009,10.6224,42200.0
2012-03-16 10:00:00,14.85,14.86,14.83,14.86,93100.0,10.6224,10.6296,10.6081,10.6296,93100.0
2012-03-16 10:05:00,14.85,14.85,14.84,14.85,64100.0,10.6224,10.6224,10.6153,10.6224,64100.0
2012-03-16 10:10:00,14.85,14.85,14.82,14.84,145700.0,10.6224,10.6224,10.6009,10.6153,145700.0
2012-03-16 10:15:00,14.84,14.84,14.78,14.78,217000.0,10.6153,10.6153,10.5723,10.5723,217000.0
2012-03-16 10:20:00,14.77,14.79,14.76,14.79,134100.0,10.5652,10.5795,10.558,10.5795,134100.0
2012-03-16 10:25:00,14.79,14.81,14.78,14.81,72100.0,10.5795,10.5938,10.5723,10.5938,72100.0
2012-03-16 10:30:00,14.81,14.81,14.78,14.8,76700.0,10.5938,10.5938,10.5723,10.5866,76700.0
2012-03-16 10:35:00,14.8,14.84,14.79,14.83,124700.0,10.5866,10.6153,10.5795,10.6081,124700.0
2012-03-16 10:40:00,14.83,14.83,14.82,14.82,32800.0,10.6081,10.6081,10.6009,10.6009,32800.0
2012-03-16 10:45:00,14.82,14.87,14.82,14.87,60500.0,10.6009,10.6367,10.6009,10.6367,60500.0
2012-03-16 10:50:00,14.87,14.87,14.86,14.87,24200.0,10.6367,10.6367,10.6296,10.6367,24200.0
2012-03-16 10:55:00,14.88,14.88,14.85,14.86,77500.0,10.6439,10.6439,10.6224,10.6296,77500.0
2012-03-16 11:00:00,14.86,14.87,14.86,14.87,34300.0,10.6296,10.6367,10.6296,10.6367,34300.0
2012-03-16 11:05:00,14.87,14.88,14.86,14.88,50200.0,10.6367,10.6439,10.6296,10.6439,50200.0
2012-03-16 11:10:00,14.88,14.89,14.87,14.87,42300.0,10.6439,10.651,10.6367,10.6367,42300.0
2012-03-16 11:15:00,14.88,14.88,14.82,14.82,81700.0,10.6439,10.6439,10.6009,10.6009,81700.0
2012-03-16 11:20:00,14.83,14.83,14.81,14.83,49400.0,10.6081,10.6081,10.5938,10.6081,49400.0
2012-03-16 11:25:00,14.83,14.84,14.83,14.84,24400.0,10.6081,10.6153,10.6081,10.6153,24400.0
2012-03-16 11:30:00,14.84,14.85,14.82,14.84,81700.0,10.6153,10.6224,10.6009,10.6153,81700.0
2012-03-16 11:35:00,14.84,14.86,14.84,14.84,152900.0,10.6153,10.6296,10.6153,10.6153,152900.0
2012-03-16 11:40:00,14.85,14.86,14.84,14.86,24800.0,10.6224,10.6296,10.6153,10.6296,24800.0
2012-03-16 11:45:00,14.86,14.86,14.85,14.85,21800.0,10.6296,10.6296,10.6224,10.6224,21800.0
2012-03-16 11:50:00,14.85,14.86,14.85,14.86,22500.0,10.6224,10.6296,10.6224,10.6296,22500.0
2012-03-16 11:55:00,14.85,14.87,14.85,14.86,42100.0,10.6224,10.6367,10.6224,10.6296,42100.0
2012-03-16 12:00:00,14.86,14.87,14.85,14.85,20600.0,10.6296,10.6367,10.6224,10.6224,20600.0
2012-03-16 12:05:00,14.86,14.86,14.84,14.84,29700.0,10.6296,10.6296,10.6153,10.6153,29700.0
2012-03-16 12:10:00,14.84,14.85,14.84,14.85,14300.0,10.6153,10.6224,10.6153,10.6224,14300.0
2012-03-16 12:15:00,14.85,14.85,14.84,14.85,21100.0,10.6224,10.6224,10.6153,10.6224,21100.0
2012-03-16 12:20:00,14.85,14.85,14.84,14.84,30400.0,10.6224,10.6224,10.6153,10.6153,30400.0
2012-03-16 12:25:00,14.85,14.85,14.84,14.84,18200.0,10.6224,10.6224,10.6153,10.6153,18200.0
2012-03-16 12:30:00,14.85,14.85,14.84,14.85,14000.0,10.6224,10.6224,10.6153,10.6224,14000.0
2012-03-16 12:35:00,14.85,14.85,14.84,14.85,19900.0,10.6224,10.6224,10.6153,10.6224,19900.0
2012-03-16 12:40:00,14.85,14.86,14.84,14.86,33800.0,10.6224,10.6296,10.6153,10.6296,33800.0
2012-03-16 12:45:00,14.86,14.86,14.84,14.85,23700.0,10.6296,10.6296,10.6153,10.6224,23700.0
2012-03-16 12:50:00,14.85,14.85,14.84,14.85,4000.0,10.6224,10.6224,10.6153,10.6224,4000.0
2012-03-16 12:55:00,14.84,14.85,14.84,14.85,6900.0,10.6153,10.6224,10.6153,10.6224,6900.0
2012-03-16 13:00:00,14.85,14.85,14.84,14.85,14800.0,10.6224,10.6224,10.6153,10.6224,14800.0
2012-03-16 13:05:00,14.85,14.85,14.84,14.85,4300.0,10.6224,10.6224,10.6153,10.6224,4300.0
2012-03-16 13:10:00,14.85,14.85,14.84,14.85,5600.0,10.6224,10.6224,10.6153,10.6224,5600.0
2012-03-16 13:15:00,14.85,14.85,14.83,14.84,45600.0,10.6224,10.6224,10.6081,10.6153,45600.0
2012-03-16 13:20:00,14.83,14.84,14.83,14.84,7300.0,10.6081,10.6153,10.6081,10.6153,7300.0
2012-03-16 13:25:00,14.84,14.84,14.83,14.83,12300.0,10.6153,10.6153,10.6081,10.6081,12300.0
2012-03-16 13:30:00,14.83,14.84,14.83,14.84,11400.0,10.6081,10.6153,10.6081,10.6153,11400.0
2012-03-16 13:35:00,14.84,14.84,14.83,14.84,9800.0,10.6153,10.6153,10.6081,10.6153,9800.0
2012-03-16 13:40:00,14.84,14.84,14.81,14.82,82700.0,10.6153,10.6153,10.5938,10.6009,82700.0
2012-03-16 13:45:00,14.82,14.82,14.81,14.82,17300.0,10.6009,10.6009,10.5938,10.6009,17300.0
2012-03-16 13:50:00,14.82,14.82,14.81,14.82,11700.0,10.6009,10.6009,10.5938,10.6009,11700.0
2012-03-16 13:55:00,14.82,14.82,14.81,14.81,11500.0,10.6009,10.6009,10.5938,10.5938,11500.0
2012-03-16 14:00:00,14.82,14.82,14.81,14.82,25500.0,10.6009,10.6009,10.5938,10.6009,25500.0
2012-03-16 14:05:00,14.81,14.83,14.81,14.82,48300.0,10.5938,10.6081,10.5938,10.6009,48300.0
2012-03-16 14:10:00,14.83,14.84,14.82,14.84,65500.0,10.6081,10.6153,10.6009,10.6153,65500.0
2012-03-16 14:15:00,14.84,14.84,14.82,14.83,48900.0,10.6153,10.6153,10.6009,10.6081,48900.0
2012-03-16 14:20:00,14.83,14.83,14.82,14.83,10900.0,10.6081,10.6081,10.6009,10.6081,10900.0
2012-03-16 14:25:00,14.83,14.83,14.82,14.83,7500.0,10.6081,10.6081,10.6009,10.6081,7500.0
2012-03-16 14:30:00,14.83,14.83,14.82,14.83,7600.0,10.6081,10.6081,10.6009,10.6081,7600.0
2012-03-16 14:35:00,14.83,14.83,14.82,14.83,10700.0,10.6081,10.6081,10.6009,10.6081,10700.0
2012-03-16 14:40:00,14.83,14.83,14.82,14.82,18500.0,10.6081,10.6081,10.6009,10.6009,18500.0
2012-03-16 14:45:00,14.83,14.83,14.82,14.83,42000.0,10.6081,10.6081,10.6009,10.6081,42000.0
2012-03-16 14:50:00,14.83,14.83,14.8,14.82,104600.0,10.6081,10.6081,10.5866,10.6009,104600.0
2012-03-16 14:55:00,14.81,14.82,14.81,14.81,9200.0,10.5938,10.6009,10.5938,10.5938,9200.0
2012-03-16 15:00:00,14.82,14.82,14.81,14.82,18300.0,10.6009,10.6009,10.5938,10.6009,18300.0
2012-03-16 15:05:00,14.82,14.82,14.79,14.81,134700.0,10.6009,10.6009,10.5795,10.5938,134700.0
2012-03-16 15:10:00,14.81,14.81,14.8,14.8,16400.0,10.5938,10.5938,10.5866,10.5866,16400.0
2012-03-16 15:15:00,14.8,14.81,14.8,14.81,24700.0,10.5866,10.5938,10.5866,10.5938,24700.0
2012-03-16 15:20:00,14.81,14.81,14.8,14.8,96100.0,10.5938,10.5938,10.5866,10.5866,96100.0
2012-03-16 15:25:00,14.8,14.81,14.8,14.8,21500.0,10.5866,10.5938,10.5866,10.5866,21500.0
2012-03-16 15:30:00,14.8,14.81,14.78,14.79,104900.0,10.5866,10.5938,10.5723,10.5795,104900.0
2012-03-16 15:35:00,14.78,14.8,14.78,14.79,101100.0,10.5723,10.5866,10.5723,10.5795,101100.0
2012-03-16 15:40:00,14.8,14.8,14.79,14.79,60500.0,10.5866,10.5866,10.5795,10.5795,60500.0
2012-03-16 15:45:00,14.79,14.79,14.77,14.79,147100.0,10.5795,10.5795,10.5652,10.5795,147100.0
2012-03-16 15:50:00,14.79,14.8,14.78,14.79,166700.0,10.5795,10.5866,10.5723,10.5795,166700.0
2012-03-16 15:55:00,14.79,14.8,14.78,14.8,449600.0,10.5795,10.5866,10.5723,10.5866,449600.0
2012-03-19 09:30:00,15.0,15.03,14.86,14.89,334200.0,10.7297,10.7512,10.6296,10.651,334200.0
2012-03-19 09:35:00,14.89,14.91,14.89,14.89,59400.0,10.651,10.6653,10.651,10.651,59400.0
2012-03-19 09:40:00,14.89,14.93,14.89,14.93,59500.0,10.651,10.6796,10.651,10.6796,59500.0
2012-03-19 09:45:00,14.93,14.99,14.92,14.97,69100.0,10.6796,10.7226,10.6725,10.7082,69100.0
2012-03-19 09:50:00,14.98,15.0,14.97,14.99,32200.0,10.7154,10.7297,10.7082,10.7226,32200.0
2012-03-19 09:55:00,14.99,15.01,14.98,15.01,136200.0,10.7226,10.7369,10.7154,10.7369,136200.0
2012-03-19 10:00:00,15.01,15.02,14.95,14.98,86400.0,10.7369,10.744,10.6939,10.7154,86400.0
2012-03-19 10:05:00,14.98,15.01,14.94,14.94,369100.0,10.7154,10.7369,10.6868,10.6868,369100.0
2012-03-19 10:10:00,14.95,14.97,14.94,14.97,25300.0,10.6939,10.7082,10.6868,10.7082,25300.0
2012-03-19 10:15:00,14.96,14.98,14.96,14.98,25100.0,10.7011,10.7154,10.7011,10.7154,25100.0
2012-03-19 10:20:00,14.98,14.99,14.98,14.99,26800.0,10.7154,10.7226,10.7154,10.7226,26800.0
2012-03-19 10:25:00,14.99,15.01,14.98,14.99,110300.0,10.7226,10.7369,10.7154,10.7226,110300.0
2012-03-19 10:30:00,14.99,15.01,14.99,15.01,11100.0,10.7226,10.7369,10.7226,10.7369,11100.0
2012-03-19 10:35:00,15.01,15.03,15.01,15.03,71500.0,10.7369,10.7512,10.7369,10.7512,71500.0
2012-03-19 10:40:00,15.03,15.04,15.02,15.03,66800.0,10.7512,10.7583,10.744,10.7512,66800.0
2012-03-19 10:45:00,15.02,15.05,15.02,15.05,112000.0,10.744,10.7655,10.744,10.7655,112000.0
2012-03-19 10:50:00,15.04,15.05,15.04,15.04,26100.0,10.7583,10.7655,10.7583,10.7583,26100.0
2012-03-19 10:55:00,15.05,15.07,15.04,15.05,99700.0,10.7655,10.7798,10.7583,10.7655,99700.0
2012-03-19 11:00:00,15.05,15.05,15.03,15.04,36300.0,10.7655,10.7655,10.7512,10.7583,36300.0
2012-03-19 11:05:00,15.03,15.04,15.03,15.04,32700.0,10.7512,10.7583,10.7512,10.7583,32700.0
2012-03-19 11:10:00,15.04,15.04,15.02,15.03,97100.0,10.7583,10.7583,10.744,10.7512,97100.0
2012-03-19 11:15:00,15.03,15.03,15.02,15.03,15900.0,10.7512,10.7512,10.744,10.7512,15900.0
2012-03-19 11:20:00,15.03,15.03,15.03,15.03,15700.0,10.7512,10.7512,10.7512,10.7512,15700.0
2012-03-19 11:25:00,15.03,15.04,15.02,15.04,52300.0,10.7512,10.7583,10.744,10.7583,52300.0
2012-03-19 11:30:00,15.04,15.04,15.03,15.04,29300.0,10.7583,10.7583,10.7512,10.7583,29300.0
2012-03-19 11:35:00,15.04,15.05,15.03,15.05,68600.0,10.7583,10.7655,10.7512,10.7655,68600.0
2012-03-19 11:40:00,15.05,15.09,15.05,15.09,143900.0,10.7655,10.7941,10.7655,10.7941,143900.0
2012-03-19 11:45:00,15.09,15.09,15.08,15.09,37600.0,10.7941,10.7941,10.7869,10.7941,37600.0
2012-03-19 11:50:00,15.1,15.1,15.08,15.09,50100.0,10.8012,10.8012,10.7869,10.7941,50100.0
2012-03-19 11:55:00,15.09,15.09,15.08,15.09,24600.0,10.7941,10.7941,10.7869,10.7941,24600.0
2012-03-19 12:00:00,15.08,15.09,15.08,15.08,19200.0,10.7869,10.7941,10.7869,10.7869,19200.0
2012-03-19 12:05:00,15.09,15.09,15.08,15.09,4900.0,10.7941,10.7941,10.7869,10.7941,4900.0
2012-03-19 12:10:00,15.09,15.09,15.08,15.09,15100.0,10.7941,10.7941,10.7869,10.7941,15100.0
2012-03-19 12:15:00,15.09,15.09,15.08,15.09,12800.0,10.7941,10.7941,10.7869,10.7941,12800.0
2012-03-19 12:20:00,15.09,15.09,15.07,15.08,54100.0,10.7941,10.7941,10.7798,10.7869,54100.0
2012-03-19 12:25:00,15.08,15.08,15.06,15.06,32100.0,10.7869,10.7869,10.7726,10.7726,32100.0
2012-03-19 12:30:00,15.06,15.09,15.06,15.09,47200.0,10.7726,10.7941,10.7726,10.7941,47200.0
2012-03-19 12:35:00,15.09,15.09,15.08,15.09,21200.0,10.7941,10.7941,10.7869,10.7941,21200.0
2012-03-19 12:40:00,15.09,15.1,15.08,15.08,28600.0,10.7941,10.8012,10.7869,10.7869,28600.0
2012-03-19 12:45:00,15.09,15.09,15.08,15.09,8100.0,10.7941,10.7941,10.7869,10.7941,8100.0
2012-03-19 12:50:00,15.09,15.09,15.08,15.09,5400.0,10.7941,10.7941,10.7869,10.7941,5400.0
2012-03-19 12:55:00,15.09,15.09,15.08,15.09,14500.0,10.7941,10.7941,10.7869,10.7941,14500.0
2012-03-19 13:00:00,15.09,15.11,15.08,15.09,379400.0,10.7941,10.8084,10.7869,10.7941,379400.0
2012-03-19 13:05:00,15.1,15.1,15.09,15.1,17000.0,10.8012,10.8012,10.7941,10.8012,17000.0
2012-03-19 13:10:00,15.1,15.12,15.09,15.12,54900.0,10.8012,10.8155,10.7941,10.8155,54900.0
2012-03-19 13:15:00,15.12,15.13,15.12,15.13,22000.0,10.8155,10.8227,10.8155,10.8227,22000.0
2012-03-19 13:20:00,15.13,15.14,15.11,15.13,104900.0,10.8227,10.8298,10.8084,10.8227,104900.0
2012-03-19 13:25:00,15.13,15.15,15.13,15.15,30200.0,10.8227,10.837,10.8227,10.837,30200.0
2012-03-19 13:30:00,15.15,15.15,15.14,15.15,8800.0,10.837,10.837,10.8298,10.837,8800.0
2012-03-19 13:35:00,15.15,15.15,15.14,15.15,13800.0,10.837,10.837,10.8298,10.837,13800.0
2012-03-19 13:40:00,15.15,15.15,15.14,15.15,31300.0,10.837,10.837,10.8298,10.837,31300.0
2012-03-19 13:45:00,15.15,15.15,15.13,15.13,54500.0,10.837,10.837,10.8227,10.8227,54500.0
2012-03-19 13:50:00,15.14,15.14,15.13,15.14,13300.0,10.8298,10.8298,10.8227,10.8298,13300.0
2012-03-19 13:55:00,15.13,15.14,15.13,15.14,10800.0,10.8227,10.8298,10.8227,10.8298,10800.0
2012-03-19 14:00:00,15.14,15.14,15.13,15.14,12800.0,10.8298,10.8298,10.8227,10.8298,12800.0
2012-03-19 14:05:00,15.14,15.14,15.13,15.13,17400.0,10.8298,10.8298,10.8227,10.8227,17400.0
2012-03-19 14:10:00,15.14,15.14,15.13,15.13,17500.0,10.8298,10.8298,10.8227,10.8227,17500.0
2012-03-19 14:15:00,15.14,15.14,15.13,15.13,11100.0,10.8298,10.8298,10.8227,10.8227,11100.0
2012-03-19 14:20:00,15.13,15.15,15.13,15.14,63800.0,10.8227,10.837,10.8227,10.8298,63800.0
2012-03-19 14:25:00,15.13,15.14,15.13,15.14,9700.0,10.8227,10.8298,10.8227,10.8298,9700.0
2012-03-19 14:30:00,15.14,15.14,15.13,15.14,14700.0,10.8298,10.8298,10.8227,10.8298,14700.0
2012-03-19 14:35:00,15.14,15.14,15.13,15.14,18600.0,10.8298,10.8298,10.8227,10.8298,18600.0
2012-03-19 14:40:00,15.14,15.16,15.13,15.16,89600.0,10.8298,10.8442,10.8227,10.8442,89600.0
2012-03-19 14:45:00,15.16,15.17,15.15,15.17,161900.0,10.8442,10.8513,10.837,10.8513,161900.0
2012-03-19 14:50:00,15.17,15.17,15.15,15.16,59000.0,10.8513,10.8513,10.837,10.8442,59000.0
2012-03-19 14:55:00,15.15,15.16,15.15,15.15,32400.0,10.837,10.8442,10.837,10.837,32400.0
2012-03-19 15:00:00,15.16,15.17,15.16,15.17,47800.0,10.8442,10.8513,10.8442,10.8513,47800.0
2012-03-19 15:05:00,15.17,15.17,15.16,15.17,15000.0,10.8513,10.8513,10.8442,10.8513,15000.0
2012-03-19 15:10:00,15.17,15.17,15.14,15.15,199700.0,10.8513,10.8513,10.8298,10.837,199700.0
2012-03-19 15:15:00,15.14,15.16,15.14,15.16,73800.0,10.8298,10.8442,10.8298,10.8442,73800.0
2012-03-19 15:20:00,15.16,15.17,15.15,15.17,112600.0,10.8442,10.8513,10.837,10.8513,112600.0
2012-03-19 15:25:00,15.17,15.2,15.15,15.19,461500.0,10.8513,10.8728,10.837,10.8656,461500.0
2012-03-19 15:30:00,15.2,15.24,15.19,15.24,723900.0,10.8728,10.9014,10.8656,10.9014,723900.0
2012-03-19 15:35:00,15.23,15.27,15.21,15.22,534900.0,10.8942,10.9228,10.8799,10.8871,534900.0
2012-03-19 15:40:00,15.21,15.22,15.18,15.18,153800.0,10.8799,10.8871,10.8585,10.8585,153800.0
2012-03-19 15:45:00,15.19,15.2,15.17,15.17,180200.0,10.8656,10.8728,10.8513,10.8513,180200.0
2012-03-19 15:50:00,15.17,15.18,15.17,15.18,96000.0,10.8513,10.8585,10.8513,10.8585,96000.0
2012-03-19 15:55:00,15.18,15.18,15.17,15.17,357700.0,10.8585,10.8585,10.8513,10.8513,357700.0
2012-03-20 09:30:00,15.07,15.08,14.99,15.0,127000.0,10.7798,10.7869,10.7226,10.7297,127000.0
2012-03-20 09:35:00,15.0,15.0,14.95,14.95,87500.0,10.7297,10.7297,10.6939,10.6939,87500.0
2012-03-20 09:40:00,14.95,14.95,14.88,14.88,91500.0,10.6939,10.6939,10.6439,10.6439,91500.0
2012-03-20 09:45:00,14.88,14.89,14.84,14.86,190700.0,10.6439,10.651,10.6153,10.6296,190700.0
2012-03-20 09:50:00,14.86,14.88,14.86,14.87,54800.0,10.6296,10.6439,10.6296,10.6367,54800.0
2012-03-20 09:55:00,14.86,14.89,14.85,14.89,143400.0,10.6296,10.651,10.6224,10.651,143400.0
2012-03-20 10:00:00,14.89,14.89,14.87,14.87,62800.0,10.651,10.651,10.6367,10.6367,62800.0
2012-03-20 10:05:00,14.87,14.93,14.87,14.93,114300.0,10.6367,10.6796,10.6367,10.6796,114300.0
2012-03-20 10:10:00,14.93,14.93,14.9,14.92,65800.0,10.6796,10.6796,10.6582,10.6725,65800.0
2012-03-20 10:15:00,14.92,14.92,14.91,14.92,55100.0,10.6725,10.6725,10.6653,10.6725,55100.0
2012-03-20 10:20:00,14.92,14.94,14.91,14.93,113200.0,10.6725,10.6868,10.6653,10.6796,113200.0
2012-03-20 10:25:00,14.93,14.96,14.93,14.93,118400.0,10.6796,10.7011,10.6796,10.6796,118400.0
2012-03-20 10:30:00,14.94,14.96,14.94,14.96,30600.0,10.6868,10.7011,10.6868,10.7011,30600.0
2012-03-20 10:35:00,14.96,14.97,14.95,14.97,30400.0,10.7011,10.7082,10.6939,10.7082,30400.0
2012-03-20 10:40:00,14.97,14.98,14.95,14.97,71400.0,10.7082,10.7154,10.6939,10.7082,71400.0
2012-03-20 10:45:00,14.97,15.0,14.97,14.98,53800.0,10.7082,10.7297,10.7082,10.7154,53800.0
2012-03-20 10:50:00,14.99,14.99,14.98,14.99,4500.0,10.7226,10.7226,10.7154,10.7226,4500.0
2012-03-20 10:55:00,14.99,14.99,14.96,14.97,113300.0,10.7226,10.7226,10.7011,10.7082,113300.0
2012-03-20 11:00:00,14.96,15.0,14.96,14.99,41400.0,10.7011,10.7297,10.7011,10.7226,41400.0
2012-03-20 11:05:00,14.99,15.0,14.98,14.99,11200.0,10.7226,10.7297,10.7154,10.7226,11200.0
2012-03-20 11:10:00,14.99,15.0,14.98,15.0,94600.0,10.7226,10.7297,10.7154,10.7297,94600.0
2012-03-20 11:15:00,14.99,15.01,14.98,14.99,135800.0,10.7226,10.7369,10.7154,10.7226,135800.0
2012-03-20 11:20:00,15.0,15.0,14.98,15.0,44600.0,10.7297,10.7297,10.7154,10.7297,44600.0
2012-03-20 11:25:00,15.0,15.03,14.98,14.99,157000.0,10.7297,10.7512,10.7154,10.7226,157000.0
2012-03-20 11:30:00,14.99,14.99,14.95,14.96,76500.0,10.7226,10.7226,10.6939,10.7011,76500.0
2012-03-20 11:35:00,14.96,14.96,14.9,14.91,195000.0,10.7011,10.7011,10.6582,10.6653,195000.0
2012-03-20 11:40:00,14.9,14.91,14.89,14.89,129400.0,10.6582,10.6653,10.651,10.651,129400.0
2012-03-20 11:45:00,14.9,14.9,14.85,14.85,127400.0,10.6582,10.6582,10.6224,10.6224,127400.0
2012-03-20 11:50:00,14.85,14.86,14.84,14.86,205400.0,10.6224,10.6296,10.6153,10.6296,205400.0
2012-03-20 11:55:00,14.86,14.86,14.85,14.86,30100.0,10.6296,10.6296,10.6224,10.6296,30100.0
2012-03-20 12:00:00,14.86,14.86,14.85,14.85,22800.0,10.6296,10.6296,10.6224,10.6224,22800.0
2012-03-20 12:05:00,14.86,14.86,14.85,14.86,13900.0,10.6296,10.6296,10.6224,10.6296,13900.0
2012-03-20 12:10:00,14.86,14.86,14.85,14.85,9400.0,10.6296,10.6296,10.6224,10.6224,9400.0
2012-03-20 12:15:00,14.86,14.86,14.84,14.85,40500.0,10.6296,10.6296,10.6153,10.6224,40500.0
2012-03-20 12:20:00,14.84,14.85,14.84,14.85,10000.0,10.6153,10.6224,10.6153,10.6224,10000.0
2012-03-20 12:25:00,14.85,14.85,14.84,14.85,19200.0,10.6224,10.6224,10.6153,10.6224,19200.0
2012-03-20 12:30:00,14.85,14.88,14.84,14.88,58500.0,10.6224,10.6439,10.6153,10.6439,58500.0
2012-03-20 12:35:00,14.88,14.89,14.87,14.89,20100.0,10.6439,10.651,10.6367,10.651,20100.0
2012-03-20 12:40:00,14.89,14.89,14.88,14.89,10400.0,10.651,10.651,10.6439,10.651,10400.0
2012-03-20 12:45:00,14.89,14.89,14.88,14.89,6900.0,10.651,10.651,10.6439,10.651,6900.0
2012-03-20 12:50:00,14.88,14.89,14.87,14.89,130300.0,10.6439,10.651,10.6367,10.651,130300.0
2012-03-20 12:55:00,14.89,14.91,14.89,14.91,25600.0,10.651,10.6653,10.651,10.6653,25600.0
2012-03-20 13:00:00,14.91,14.91,14.9,14.91,8400.0,10.6653,10.6653,10.6582,10.6653,8400.0
2012-03-20 13:05:00,14.91,14.94,14.91,14.94,56800.0,10.6653,10.6868,10.6653,10.6868,56800.0
2012-03-20 13:10:00,14.94,14.95,14.94,14.95,10600.0,10.6868,10.6939,10.6868,10.6939,10600.0
2012-03-20 13:15:00,14.95,14.95,14.93,14.94,26200.0,10.6939,10.6939,10.6796,10.6868,26200.0
2012-03-20 13:20:00,14.93,14.94,14.91,14.92,23200.0,10.6796,10.6868,10.6653,10.6725,23200.0
2012-03-20 13:25:00,14.92,14.93,14.91,14.92,8300.0,10.6725,10.6796,10.6653,10.6725,8300.0
2012-03-20 13:30:00,14.93,14.93,14.92,14.93,10000.0,10.6796,10.6796,10.6725,10.6796,10000.0
2012-03-20 13:35:00,14.93,14.94,14.91,14.92,44700.0,10.6796,10.6868,10.6653,10.6725,44700.0
2012-03-20 13:40:00,14.92,14.92,14.9,14.91,69000.0,10.6725,10.6725,10.6582,10.6653,69000.0
2012-03-20 13:45:00,14.9,14.92,14.89,14.92,58200.0,10.6582,10.6725,10.651,10.6725,58200.0
2012-03-20 13:50:00,14.92,14.93,14.92,14.93,24000.0,10.6725,10.6796,10.6725,10.6796,24000.0
2012-03-20 13:55:00,14.93,14.94,14.89,14.92,155200.0,10.6796,10.6868,10.651,10.6725,155200.0
2012-03-20 14:00:00,14.92,14.92,14.91,14.92,12500.0,10.6725,10.6725,10.6653,10.6725,12500.0
2012-03-20 14:05:00,14.92,14.92,14.91,14.92,34800.0,10.6725,10.6725,10.6653,10.6725,34800.0
2012-03-20 14:10:00,14.91,14.92,14.89,14.92,66100.0,10.6653,10.6725,10.651,10.6725,66100.0
2012-03-20 14:15:00,14.92,14.95,14.92,14.95,58400.0,10.6725,10.6939,10.6725,10.6939,58400.0
2012-03-20 14:20:00,14.94,14.95,14.94,14.95,28500.0,10.6868,10.6939,10.6868,10.6939,28500.0
2012-03-20 14:25:00,14.95,14.96,14.95,14.96,11800.0,10.6939,10.7011,10.6939,10.7011,11800.0
2012-03-20 14:30:00,14.95,14.96,14.93,14.93,45100.0,10.6939,10.7011,10.6796,10.6796,45100.0
2012-03-20 14:35:00,14.94,14.94,14.93,14.93,32400.0,10.6868,10.6868,10.6796,10.6796,32400.0
2012-03-20 14:40:00,14.94,14.94,14.93,14.94,23800.0,10.6868,10.6868,10.6796,10.6868,23800.0
2012-03-20 14:45:00,14.93,14.95,14.93,14.94,20700.0,10.6796,10.6939,10.6796,10.6868,20700.0
2012-03-20 14:50:00,14.95,14.95,14.93,14.95,39300.0,10.6939,10.6939,10.6796,10.6939,39300.0
2012-03-20 14:55:00,14.95,14.95,14.93,14.94,40700.0,10.6939,10.6939,10.6796,10.6868,40700.0
2012-03-20 15:00:00,14.94,14.95,14.94,14.95,39900.0,10.6868,10.6939,10.6868,10.6939,39900.0
2012-03-20 15:05:00,14.95,14.96,14.95,14.96,22200.0,10.6939,10.7011,10.6939,10.7011,22200.0
2012-03-20 15:10:00,14.96,14.97,14.95,14.97,28300.0,10.7011,10.7082,10.6939,10.7082,28300.0
2012-03-20 15:15:00,14.97,14.98,14.96,14.96,48500.0,10.7082,10.7154,10.7011,10.7011,48500.0
2012-03-20 15:20:00,14.96,14.97,14.95,14.96,139100.0,10.7011,10.7082,10.6939,10.7011,139100.0
2012-03-20 15:25:00,14.95,14.96,14.95,14.96,64700.0,10.6939,10.7011,10.6939,10.7011,64700.0
2012-03-20 15:30:00,14.96,14.96,14.95,14.95,15700.0,10.7011,10.7011,10.6939,10.6939,15700.0
2012-03-20 15:35:00,14.96,14.96,14.94,14.94,30500.0,10.7011,10.7011,10.6868,10.6868,30500.0
2012-03-20 15:40:00,14.94,14.95,14.94,14.95,27300.0,10.6868,10.6939,10.6868,10.6939,27300.0
2012-03-20 15:45:00,14.95,14.95,14.94,14.95,66200.0,10.6939,10.6939,10.6868,10.6939,66200.0
2012-03-20 15:50:00,14.95,14.95,14.94,14.94,40400.0,10.6939,10.6939,10.6868,10.6868,40400.0
2012-03-20 15:55:00,14.94,14.96,14.94,14.95,298400.0,10.6868,10.7011,10.6868,10.6939,298400.0
2012-03-21 09:30:00,15.31,15.43,15.29,15.3,664000.0,10.9515,11.0373,10.9371,10.9443,664000.0
2012-03-21 09:35:00,15.3,15.3,15.28,15.29,137700.0,10.9443,10.9443,10.93,10.9371,137700.0
2012-03-21 09:40:00,15.29,15.3,15.26,15.27,47100.0,10.9371,10.9443,10.9157,10.9228,47100.0
2012-03-21 09:45:00,15.27,15.28,15.23,15.27,141000.0,10.9228,10.93,10.8942,10.9228,141000.0
2012-03-21 09:50:00,15.28,15.28,15.24,15.24,74500.0,10.93,10.93,10.9014,10.9014,74500.0
2012-03-21 09:55:00,15.24,15.27,15.24,15.27,63100.0,10.9014,10.9228,10.9014,10.9228,63100.0
2012-03-21 10:00:00,15.26,15.27,15.23,15.23,105600.0,10.9157,10.9228,10.8942,10.8942,105600.0
2012-03-21 10:05:00,15.23,15.23,15.2,15.21,121200.0,10.8942,10.8942,10.8728,10.8799,121200.0
2012-03-21 10:10:00,15.21,15.21,15.19,15.21,80900.0,10.8799,10.8799,10.8656,10.8799,80900.0
2012-03-21 10:15:00,15.21,15.23,15.2,15.21,68500.0,10.8799,10.8942,10.8728,10.8799,68500.0
2012-03-21 10:20:00,15.21,15.23,15.21,15.23,47600.0,10.8799,10.8942,10.8799,10.8942,47600.0
2012-03-21 10:25:00,15.23,15.23,15.22,15.23,54600.0,10.8942,10.8942,10.8871,10.8942,54600.0
2012-03-21 10:30:00,15.23,15.24,15.22,15.24,56300.0,10.8942,10.9014,10.8871,10.9014,56300.0
2012-03-21 10:35:00,15.23,15.24,15.23,15.24,26800.0,10.8942,10.9014,10.8942,10.9014,26800.0
2012-03-21 10:40:00,15.24,15.25,15.22,15.22,67300.0,10.9014,10.9085,10.8871,10.8871,67300.0
2012-03-21 10:45:00,15.22,15.22,15.19,15.21,62400.0,10.8871,10.8871,10.8656,10.8799,62400.0
2012-03-21 10:50:00,15.21,15.23,15.21,15.21,85000.0,10.8799,10.8942,10.8799,10.8799,85000.0
2012-03-21 10:55:00,15.21,15.21,15.18,15.18,58800.0,10.8799,10.8799,10.8585,10.8585,58800.0
2012-03-21 11:00:00,15.18,15.19,15.16,15.17,72200.0,10.8585,10.8656,10.8442,10.8513,72200.0
2012-03-21 11:05:00,15.18,15.2,15.17,15.19,66400.0,10.8585,10.8728,10.8513,10.8656,66400.0
2012-03-21 11:10:00,15.2,15.2,15.19,15.19,48400.0,10.8728,10.8728,10.8656,10.8656,48400.0
2012-03-21 11:15:00,15.2,15.2,15.17,15.19,76100.0,10.8728,10.8728,10.8513,10.8656,76100.0
2012-03-21 11:20:00,15.19,15.2,15.17,15.17,39100.0,10.8656,10.8728,10.8513,10.8513,39100.0
2012-03-21 11:25:00,15.18,15.18,15.14,15.15,92300.0,10.8585,10.8585,10.8298,10.837,92300.0
2012-03-21 11:30:00,15.16,15.18,15.16,15.17,57800.0,10.8442,10.8585,10.8442,10.8513,57800.0
2012-03-21 11:35:00,15.18,15.19,15.18,15.19,21100.0,10.8585,10.8656,10.8585,10.8656,21100.0
2012-03-21 11:40:00,15.18,15.19,15.18,15.18,10800.0,10.8585,10.8656,10.8585,10.8585,10800.0
2012-03-21 11:45:00,15.19,15.23,15.18,15.23,197600.0,10.8656,10.8942,10.8585,10.8942,197600.0
2012-03-21 11:50:00,15.23,15.23,15.22,15.23,5800.0,10.8942,10.8942,10.8871,10.8942,5800.0
2012-03-21 11:55:00,15.23,15.23,15.21,15.21,328300.0,10.8942,10.8942,10.8799,10.8799,328300.0
2012-03-21 12:00:00,15.21,15.22,15.21,15.22,27900.0,10.8799,10.8871,10.8799,10.8871,27900.0
2012-03-21 12:05:00,15.21,15.22,15.2,15.2,85100.0,10.8799,10.8871,10.8728,10.8728,85100.0
2012-03-21 12:10:00,15.2,15.23,15.2,15.21,92200.0,10.8728,10.8942,10.8728,10.8799,92200.0
2012-03-21 12:15:00,15.22,15.22,15.21,15.22,2400.0,10.8871,10.8871,10.8799,10.8871,2400.0
2012-03-21 12:20:00,15.22,15.22,15.21,15.21,113600.0,10.8871,10.8871,10.8799,10.8799,113600.0
2012-03-21 12:25:00,15.22,15.22,15.21,15.22,27200.0,10.8871,10.8871,10.8799,10.8871,27200.0
2012-03-21 12:30:00,15.22,15.22,15.2,15.21,117900.0,10.8871,10.8871,10.8728,10.8799,117900.0
2012-03-21 12:35:00,15.21,15.21,15.2,15.21,17600.0,10.8799,10.8799,10.8728,10.8799,17600.0
2012-03-21 12:40:00,15.21,15.21,15.2,15.21,19100.0,10.8799,10.8799,10.8728,10.8799,19100.0
2012-03-21 12:45:00,15.2,15.21,15.2,15.21,16700.0,10.8728,10.8799,10.8728,10.8799,16700.0
2012-03-21 12:50:00,15.21,15.21,15.19,15.21,68400.0,10.8799,10.8799,10.8656,10.8799,68400.0
2012-03-21 12:55:00,15.21,15.21,15.2,15.21,27800.0,10.8799,10.8799,10.8728,10.8799,27800.0
2012-03-21 13:00:00,15.21,15.21,15.2,15.21,22800.0,10.8799,10.8799,10.8728,10.8799,22800.0
2012-03-21 13:05:00,15.21,15.21,15.19,15.21,184600.0,10.8799,10.8799,10.8656,10.8799,184600.0
2012-03-21 13:10:00,15.21,15.21,15.2,15.21,14500.0,10.8799,10.8799,10.8728,10.8799,14500.0
2012-03-21 13:15:00,15.21,15.21,15.2,15.2,39000.0,10.8799,10.8799,10.8728,10.8728,39000.0
2012-03-21 13:20:00,15.21,15.21,15.2,15.21,21500.0,10.8799,10.8799,10.8728,10.8799,21500.0
2012-03-21 13:25:00,15.21,15.21,15.2,15.21,32000.0,10.8799,10.8799,10.8728,10.8799,32000.0
2012-03-21 13:30:00,15.2,15.21,15.2,15.2,20600.0,10.8728,10.8799,10.8728,10.8728,20600.0
2012-03-21 13:35:00,15.2,15.21,15.19,15.19,137400.0,10.8728,10.8799,10.8656,10.8656,137400.0
2012-03-21 13:40:00,15.2,15.2,15.19,15.2,11100.0,10.8728,10.8728,10.8656,10.8728,11100.0
2012-03-21 13:45:00,15.2,15.2,15.19,15.2,36600.0,10.8728,10.8728,10.8656,10.8728,36600.0
2012-03-21 13:50:00,15.19,15.22,15.19,15.22,117700.0,10.8656,10.8871,10.8656,10.8871,117700.0
2012-03-21 13:55:00,15.21,15.22,15.21,15.22,20900.0,10.8799,10.8871,10.8799,10.8871,20900.0
2012-03-21 14:00:00,15.21,15.24,15.21,15.22,603900.0,10.8799,10.9014,10.8799,10.8871,603900.0
2012-03-21 14:05:00,15.23,15.23,15.22,15.23,19000.0,10.8942,10.8942,10.8871,10.8942,19000.0
2012-03-21 14:10:00,15.22,15.23,15.22,15.23,24600.0,10.8871,10.8942,10.8871,10.8942,24600.0
2012-03-21 14:15:00,15.23,15.23,15.21,15.23,197300.0,10.8942,10.8942,10.8799,10.8942,197300.0
2012-03-21 14:20:00,15.22,15.23,15.22,15.23,7700.0,10.8871,10.8942,10.8871,10.8942,7700.0
2012-03-21 14:25:00,15.23,15.23,15.22,15.23,13400.0,10.8942,10.8942,10.8871,10.8942,13400.0
2012-03-21 14:30:00,15.23,15.25,15.22,15.25,83600.0,10.8942,10.9085,10.8871,10.9085,83600.0
2012-03-21 14:35:00,15.25,15.25,15.24,15.24,11500.0,10.9085,10.9085,10.9014,10.9014,11500.0
2012-03-21 14:40:00,15.25,15.25,15.23,15.24,55800.0,10.9085,10.9085,10.8942,10.9014,55800.0
2012-03-21 14:45:00,15.23,15.24,15.22,15.22,29500.0,10.8942,10.9014,10.8871,10.8871,29500.0
2012-03-21 14:50:00,15.22,15.23,15.2,15.2,151900.0,10.8871,10.8942,10.8728,10.8728,151900.0
2012-03-21 14:55:00,15.2,15.21,15.2,15.21,21600.0,10.8728,10.8799,10.8728,10.8799,21600.0
2012-03-21 15:00:00,15.21,15.21,15.2,15.2,13200.0,10.8799,10.8799,10.8728,10.8728,13200.0
2012-03-21 15:05:00,15.21,15.23,15.2,15.23,73700.0,10.8799,10.8942,10.8728,10.8942,73700.0
2012-03-21 15:10:00,15.23,15.23,15.22,15.23,7500.0,10.8942,10.8942,10.8871,10.8942,7500.0
2012-03-21 15:15:00,15.23,15.23,15.22,15.23,15400.0,10.8942,10.8942,10.8871,10.8942,15400.0
2012-03-21 15:20:00,15.23,15.24,15.22,15.23,50300.0,10.8942,10.9014,10.8871,10.8942,50300.0
2012-03-21 15:25:00,15.24,15.24,15.23,15.24,27400.0,10.9014,10.9014,10.8942,10.9014,27400.0
2012-03-21 15:30:00,15.23,15.24,15.21,15.21,114200.0,10.8942,10.9014,10.8799,10.8799,114200.0
2012-03-21 15:35:00,15.21,15.22,15.2,15.2,89300.0,10.8799,10.8871,10.8728,10.8728,89300.0
2012-03-21 15:40:00,15.2,15.21,15.2,15.21,37100.0,10.8728,10.8799,10.8728,10.8799,37100.0
2012-03-21 15:45:00,15.2,15.21,15.2,15.21,76900.0,10.8728,10.8799,10.8728,10.8799,76900.0
2012-03-21 15:50:00,15.2,15.21,15.2,15.2,260200.0,10.8728,10.8799,10.8728,10.8728,260200.0
2012-03-21 15:55:00,15.2,15.21,15.2,15.21,508800.0,10.8728,10.8799,10.8728,10.8799,508800.0
2012-03-22 09:30:00,15.04,15.12,15.03,15.08,355200.0,10.7583,10.8155,10.7512,10.7869,355200.0
2012-03-22 09:35:00,15.08,15.16,15.06,15.14,162600.0,10.7869,10.8442,10.7726,10.8298,162600.0
2012-03-22 09:40:00,15.15,15.15,15.07,15.1,155500.0,10.837,10.837,10.7798,10.8012,155500.0
2012-03-22 09:45:00,15.11,15.17,15.1,15.13,170000.0,10.8084,10.8513,10.8012,10.8227,170000.0
2012-03-22 09:50:00,15.14,15.14,15.1,15.11,16400.0,10.8298,10.8298,10.8012,10.8084,16400.0
2012-03-22 09:55:00,15.1,15.11,15.1,15.11,57800.0,10.8012,10.8084,10.8012,10.8084,57800.0
2012-03-22 10:00:00,15.11,15.13,15.1,15.11,51500.0,10.8084,10.8227,10.8012,10.8084,51500.0
2012-03-22 10:05:00,15.12,15.12,15.11,15.12,21100.0,10.8155,10.8155,10.8084,10.8155,21100.0
2012-03-22 10:10:00,15.11,15.12,15.08,15.09,91800.0,10.8084,10.8155,10.7869,10.7941,91800.0
2012-03-22 10:15:00,15.08,15.08,15.04,15.05,87000.0,10.7869,10.7869,10.7583,10.7655,87000.0
2012-03-22 10:20:00,15.04,15.08,15.04,15.07,134200.0,10.7583,10.7869,10.7583,10.7798,134200.0
2012-03-22 10:25:00,15.06,15.07,15.05,15.05,30400.0,10.7726,10.7798,10.7655,10.7655,30400.0
2012-03-22 10:30:00,15.05,15.06,15.03,15.03,31400.0,10.7655,10.7726,10.7512,10.7512,31400.0
2012-03-22 10:35:00,15.03,15.04,15.02,15.03,67900.0,10.7512,10.7583,10.744,10.7512,67900.0
2012-03-22 10:40:00,15.03,15.04,15.02,15.03,42100.0,10.7512,10.7583,10.744,10.7512,42100.0
2012-03-22 10:45:00,15.03,15.04,15.0,15.0,45200.0,10.7512,10.7583,10.7297,10.7297,45200.0
2012-03-22 10:50:00,15.0,15.01,15.0,15.01,47900.0,10.7297,10.7369,10.7297,10.7369,47900.0
2012-03-22 10:55:00,15.0,15.01,15.0,15.0,20600.0,10.7297,10.7369,10.7297,10.7297,20600.0
2012-03-22 11:00:00,15.0,15.02,15.0,15.02,64200.0,10.7297,10.744,10.7297,10.744,64200.0
2012-03-22 11:05:00,15.02,15.02,15.0,15.01,53400.0,10.744,10.744,10.7297,10.7369,53400.0
2012-03-22 11:10:00,15.01,15.03,15.0,15.03,77600.0,10.7369,10.7512,10.7297,10.7512,77600.0
2012-03-22 11:15:00,15.03,15.03,15.02,15.02,7000.0,10.7512,10.7512,10.744,10.744,7000.0
2012-03-22 11:20:00,15.02,15.04,15.02,15.04,40800.0,10.744,10.7583,10.744,10.7583,40800.0
2012-03-22 11:25:00,15.04,15.04,15.03,15.04,48900.0,10.7583,10.7583,10.7512,10.7583,48900.0
2012-03-22 11:30:00,15.04,15.06,15.04,15.06,20300.0,10.7583,10.7726,10.7583,10.7726,20300.0
2012-03-22 11:35:00,15.06,15.06,15.05,15.06,7100.0,10.7726,10.7726,10.7655,10.7726,7100.0
2012-03-22 11:40:00,15.05,15.06,15.05,15.06,14300.0,10.7655,10.7726,10.7655,10.7726,14300.0
2012-03-22 11:45:00,15.05,15.06,15.05,15.05,14700.0,10.7655,10.7726,10.7655,10.7655,14700.0
2012-03-22 11:50:00,15.05,15.06,15.04,15.06,209400.0,10.7655,10.7726,10.7583,10.7726,209400.0
2012-03-22 11:55:00,15.05,15.06,15.05,15.06,9200.0,10.7655,10.7726,10.7655,10.7726,9200.0
2012-03-22 12:00:00,15.05,15.1,15.05,15.1,61200.0,10.7655,10.8012,10.7655,10.8012,61200.0
2012-03-22 12:05:00,15.1,15.12,15.08,15.12,124000.0,10.8012,10.8155,10.7869,10.8155,124000.0
2012-03-22 12:10:00,15.11,15.12,15.11,15.12,21600.0,10.8084,10.8155,10.8084,10.8155,21600.0
2012-03-22 12:15:00,15.11,15.12,15.1,15.11,22100.0,10.8084,10.8155,10.8012,10.8084,22100.0
2012-03-22 12:20:00,15.1,15.11,15.1,15.1,18000.0,10.8012,10.8084,10.8012,10.8012,18000.0
2012-03-22 12:25:00,15.1,15.1,15.07,15.07,99000.0,10.8012,10.8012,10.7798,10.7798,99000.0
2012-03-22 12:30:00,15.06,15.08,15.05,15.06,117600.0,10.7726,10.7869,10.7655,10.7726,117600.0
2012-03-22 12:35:00,15.05,15.06,15.05,15.06,28100.0,10.7655,10.7726,10.7655,10.7726,28100.0
2012-03-22 12:40:00,15.05,15.06,15.05,15.05,56300.0,10.7655,10.7726,10.7655,10.7655,56300.0
2012-03-22 12:45:00,15.05,15.07,15.04,15.07,114500.0,10.7655,10.7798,10.7583,10.7798,114500.0
2012-03-22 12:50:00,15.07,15.07,15.05,15.06,86200.0,10.7798,10.7798,10.7655,10.7726,86200.0
2012-03-22 12:55:00,15.06,15.06,15.05,15.06,31500.0,10.7726,10.7726,10.7655,10.7726,31500.0
2012-03-22 13:00:00,15.06,15.06,15.05,15.05,87300.0,10.7726,10.7726,10.7655,10.7655,87300.0
2012-03-22 13:05:00,15.05,15.06,15.04,15.04,27500.0,10.7655,10.7726,10.7583,10.7583,27500.0
2012-03-22 13:10:00,15.04,15.06,15.03,15.05,124400.0,10.7583,10.7726,10.7512,10.7655,124400.0
2012-03-22 13:15:00,15.06,15.06,15.04,15.04,29500.0,10.7726,10.7726,10.7583,10.7583,29500.0
2012-03-22 13:20:00,15.04,15.05,15.04,15.05,26400.0,10.7583,10.7655,10.7583,10.7655,26400.0
2012-03-22 13:25:00,15.04,15.06,15.03,15.06,103300.0,10.7583,10.7726,10.7512,10.7726,103300.0
2012-03-22 13:30:00,15.06,15.06,15.04,15.05,126200.0,10.7726,10.7726,10.7583,10.7655,126200.0
2012-03-22 13:35:00,15.05,15.06,15.04,15.05,83400.0,10.7655,10.7726,10.7583,10.7655,83400.0
2012-03-22 13:40:00,15.05,15.05,15.04,15.04,7700.0,10.7655,10.7655,10.7583,10.7583,7700.0
2012-03-22 13:45:00,15.04,15.05,15.04,15.05,11900.0,10.7583,10.7655,10.7583,10.7655,11900.0
2012-03-22 13:50:00,15.04,15.05,15.04,15.04,17600.0,10.7583,10.7655,10.7583,10.7583,17600.0
2012-03-22 13:55:00,15.04,15.04,15.02,15.03,65400.0,10.7583,10.7583,10.744,10.7512,65400.0
2012-03-22 14:00:00,15.02,15.03,15.01,15.02,35500.0,10.744,10.7512,10.7369,10.744,35500.0
2012-03-22 14:05:00,15.01,15.02,15.0,15.02,41500.0,10.7369,10.744,10.7297,10.744,41500.0
2012-03-22 14:10:00,15.01,15.02,15.01,15.02,15900.0,10.7369,10.744,10.7369,10.744,15900.0
2012-03-22 14:15:00,15.01,15.02,15.01,15.02,13400.0,10.7369,10.744,10.7369,10.744,13400.0
2012-03-22 14:20:00,15.02,15.02,15.01,15.02,16700.0,10.744,10.744,10.7369,10.744,16700.0
2012-03-22 14:25:00,15.01,15.04,15.01,15.04,75600.0,10.7369,10.7583,10.7369,10.7583,75600.0
2012-03-22 14:30:00,15.04,15.04,15.03,15.03,19000.0,10.7583,10.7583,10.7512,10.7512,19000.0
2012-03-22 14:35:00,15.03,15.04,15.02,15.03,25100.0,10.7512,10.7583,10.744,10.7512,25100.0
2012-03-22 14:40:00,15.02,15.04,15.02,15.04,47700.0,10.744,10.7583,10.744,10.7583,47700.0
2012-03-22 14:45:00,15.04,15.04,15.02,15.03,33400.0,10.7583,10.7583,10.744,10.7512,33400.0
2012-03-22 14:50:00,15.02,15.03,15.02,15.03,15700.0,10.744,10.7512,10.744,10.7512,15700.0
2012-03-22 14:55:00,15.02,15.03,15.02,15.03,50500.0,10.744,10.7512,10.744,10.7512,50500.0
2012-03-22 15:00:00,15.02,15.03,14.99,15.0,189100.0,10.744,10.7512,10.7226,10.7297,189100.0
2012-03-22 15:05:00,14.99,15.01,14.98,15.0,139800.0,10.7226,10.7369,10.7154,10.7297,139800.0
2012-03-22 15:10:00,15.0,15.0,14.99,15.0,82800.0,10.7297,10.7297,10.7226,10.7297,82800.0
2012-03-22 15:15:00,14.99,15.0,14.99,15.0,21900.0,10.7226,10.7297,10.7226,10.7297,21900.0
2012-03-22 15:20:00,14.99,15.01,14.98,15.0,245800.0,10.7226,10.7369,10.7154,10.7297,245800.0
2012-03-22 15:25:00,15.01,15.05,15.01,15.05,191800.0,10.7369,10.7655,10.7369,10.7655,191800.0
2012-03-22 15:30:00,15.04,15.05,15.03,15.05,159400.0,10.7583,10.7655,10.7512,10.7655,159400.0
2012-03-22 15:35:00,15.05,15.09,15.04,15.08,142000.0,10.7655,10.7941,10.7583,10.7869,142000.0
2012-03-22 15:40:00,15.08,15.08,15.04,15.04,102300.0,10.7869,10.7869,10.7583,10.7583,102300.0
2012-03-22 15:45:00,15.04,15.06,15.04,15.04,95900.0,10.7583,10.7726,10.7583,10.7583,95900.0
2012-03-22 15:50:00,15.04,15.05,15.03,15.03,77400.0,10.7583,10.7655,10.7512,10.7512,77400.0
2012-03-22 15:55:00,15.03,15.04,15.03,15.03,166600.0,10.7512,10.7583,10.7512,10.7512,166600.0
2012-03-23 09:30:00,15.17,15.17,15.05,15.09,177400.0,10.8513,10.8513,10.7655,10.7941,177400.0
2012-03-23 09:35:00,15.09,15.09,15.03,15.05,45300.0,10.7941,10.7941,10.7512,10.7655,45300.0
2012-03-23 09:40:00,15.05,15.05,15.01,15.02,62400.0,10.7655,10.7655,10.7369,10.744,62400.0
2012-03-23 09:45:00,15.02,15.07,15.02,15.07,78900.0,10.744,10.7798,10.744,10.7798,78900.0
2012-03-23 09:50:00,15.06,15.08,15.06,15.08,27100.0,10.7726,10.7869,10.7726,10.7869,27100.0
2012-03-23 09:55:00,15.08,15.08,15.07,15.08,26900.0,10.7869,10.7869,10.7798,10.7869,26900.0
2012-03-23 10:00:00,15.07,15.08,15.04,15.07,166500.0,10.7798,10.7869,10.7583,10.7798,166500.0
2012-03-23 10:05:00,15.06,15.07,14.99,14.99,134200.0,10.7726,10.7798,10.7226,10.7226,134200.0
2012-03-23 10:10:00,15.0,15.01,14.99,15.01,132600.0,10.7297,10.7369,10.7226,10.7369,132600.0
2012-03-23 10:15:00,15.01,15.02,14.99,15.01,97500.0,10.7369,10.744,10.7226,10.7369,97500.0
2012-03-23 10:20:00,15.02,15.02,14.99,15.01,52700.0,10.744,10.744,10.7226,10.7369,52700.0
2012-03-23 10:25:00,15.01,15.01,14.99,15.0,34100.0,10.7369,10.7369,10.7226,10.7297,34100.0
2012-03-23 10:30:00,15.0,15.01,14.99,15.0,43100.0,10.7297,10.7369,10.7226,10.7297,43100.0
2012-03-23 10:35:00,15.01,15.02,15.0,15.01,47800.0,10.7369,10.744,10.7297,10.7369,47800.0
2012-03-23 10:40:00,15.01,15.03,15.0,15.01,58000.0,10.7369,10.7512,10.7297,10.7369,58000.0
2012-03-23 10:45:00,15.0,15.02,15.0,15.02,18200.0,10.7297,10.744,10.7297,10.744,18200.0
2012-03-23 10:50:00,15.02,15.03,15.01,15.01,22300.0,10.744,10.7512,10.7369,10.7369,22300.0
2012-03-23 10:55:00,15.01,15.03,15.01,15.02,48200.0,10.7369,10.7512,10.7369,10.744,48200.0
2012-03-23 11:00:00,15.03,15.03,15.02,15.03,12000.0,10.7512,10.7512,10.744,10.7512,12000.0
2012-03-23 11:05:00,15.03,15.03,15.02,15.02,30000.0,10.7512,10.7512,10.744,10.744,30000.0
2012-03-23 11:10:00,15.02,15.04,15.01,15.03,74800.0,10.744,10.7583,10.7369,10.7512,74800.0
2012-03-23 11:15:00,15.04,15.05,15.03,15.04,22700.0,10.7583,10.7655,10.7512,10.7583,22700.0
2012-03-23 11:20:00,15.05,15.05,15.03,15.03,46400.0,10.7655,10.7655,10.7512,10.7512,46400.0
2012-03-23 11:25:00,15.03,15.04,15.03,15.04,39200.0,10.7512,10.7583,10.7512,10.7583,39200.0
2012-03-23 11:30:00,15.04,15.09,15.04,15.07,142900.0,10.7583,10.7941,10.7583,10.7798,142900.0
2012-03-23 11:35:00,15.07,15.07,15.06,15.07,46900.0,10.7798,10.7798,10.7726,10.7798,46900.0
2012-03-23 11:40:00,15.07,15.07,15.06,15.07,50200.0,10.7798,10.7798,10.7726,10.7798,50200.0
2012-03-23 11:45:00,15.07,15.07,15.06,15.07,41500.0,10.7798,10.7798,10.7726,10.7798,41500.0
2012-03-23 11:50:00,15.07,15.07,15.06,15.06,40100.0,10.7798,10.7798,10.7726,10.7726,40100.0
2012-03-23 11:55:00,15.06,15.1,15.06,15.09,83100.0,10.7726,10.8012,10.7726,10.7941,83100.0
2012-03-23 12:00:00,15.09,15.09,15.07,15.07,51500.0,10.7941,10.7941,10.7798,10.7798,51500.0
2012-03-23 12:05:00,15.08,15.08,15.05,15.07,104800.0,10.7869,10.7869,10.7655,10.7798,104800.0
2012-03-23 12:10:00,15.07,15.07,15.06,15.07,35500.0,10.7798,10.7798,10.7726,10.7798,35500.0
2012-03-23 12:15:00,15.07,15.07,15.06,15.07,44000.0,10.7798,10.7798,10.7726,10.7798,44000.0
2012-03-23 12:20:00,15.07,15.1,15.06,15.08,227400.0,10.7798,10.8012,10.7726,10.7869,227400.0
2012-03-23 12:25:00,15.08,15.09,15.08,15.08,27300.0,10.7869,10.7941,10.7869,10.7869,27300.0
2012-03-23 12:30:00,15.09,15.09,15.06,15.06,47300.0,10.7941,10.7941,10.7726,10.7726,47300.0
2012-03-23 12:35:00,15.06,15.07,15.06,15.07,23200.0,10.7726,10.7798,10.7726,10.7798,23200.0
2012-03-23 12:40:00,15.07,15.07,15.06,15.06,23600.0,10.7798,10.7798,10.7726,10.7726,23600.0
2012-03-23 12:45:00,15.06,15.08,15.06,15.07,55300.0,10.7726,10.7869,10.7726,10.7798,55300.0
2012-03-23 12:50:00,15.07,15.08,15.07,15.07,20800.0,10.7798,10.7869,10.7798,10.7798,20800.0
2012-03-23 12:55:00,15.08,15.08,15.07,15.08,16000.0,10.7869,10.7869,10.7798,10.7869,16000.0
2012-03-23 13:00:00,15.08,15.08,15.07,15.07,23100.0,10.7869,10.7869,10.7798,10.7798,23100.0
2012-03-23 13:05:00,15.08,15.08,15.06,15.06,55200.0,10.7869,10.7869,10.7726,10.7726,55200.0
2012-03-23 13:10:00,15.06,15.08,15.05,15.05,142100.0,10.7726,10.7869,10.7655,10.7655,142100.0
2012-03-23 13:15:00,15.05,15.06,15.05,15.05,21400.0,10.7655,10.7726,10.7655,10.7655,21400.0
2012-03-23 13:20:00,15.05,15.07,15.05,15.07,69300.0,10.7655,10.7798,10.7655,10.7798,69300.0
2012-03-23 13:25:00,15.07,15.07,15.06,15.06,11700.0,10.7798,10.7798,10.7726,10.7726,11700.0
2012-03-23 13:30:00,15.07,15.07,15.05,15.05,55200.0,10.7798,10.7798,10.7655,10.7655,55200.0
2012-03-23 13:35:00,15.06,15.06,15.04,15.04,78900.0,10.7726,10.7726,10.7583,10.7583,78900.0
2012-03-23 13:40:00,15.05,15.05,15.04,15.04,33000.0,10.7655,10.7655,10.7583,10.7583,33000.0
2012-03-23 13:45:00,15.04,15.05,15.04,15.04,28300.0,10.7583,10.7655,10.7583,10.7583,28300.0
2012-03-23 13:50:00,15.04,15.06,15.04,15.04,137100.0,10.7583,10.7726,10.7583,10.7583,137100.0
2012-03-23 13:55:00,15.04,15.05,15.02,15.03,53100.0,10.7583,10.7655,10.744,10.7512,53100.0
2012-03-23 14:00:00,15.03,15.03,15.02,15.03,92000.0,10.7512,10.7512,10.744,10.7512,92000.0
2012-03-23 14:05:00,15.03,15.03,15.02,15.03,47300.0,10.7512,10.7512,10.744,10.7512,47300.0
2012-03-23 14:10:00,15.03,15.03,15.02,15.03,26600.0,10.7512,10.7512,10.744,10.7512,26600.0
2012-03-23 14:15:00,15.02,15.04,15.02,15.03,101200.0,10.744,10.7583,10.744,10.7512,101200.0
2012-03-23 14:20:00,15.03,15.04,15.03,15.04,49900.0,10.7512,10.7583,10.7512,10.7583,49900.0
2012-03-23 14:25:00,15.04,15.05,15.03,15.05,65200.0,10.7583,10.7655,10.7512,10.7655,65200.0
2012-03-23 14:30:00,15.04,15.05,15.04,15.04,92500.0,10.7583,10.7655,10.7583,10.7583,92500.0
2012-03-23 14:35:00,15.04,15.05,15.04,15.05,24900.0,10.7583,10.7655,10.7583,10.7655,24900.0
2012-03-23 14:40:00,15.05,15.05,15.02,15.02,118800.0,10.7655,10.7655,10.744,10.744,118800.0
2012-03-23 14:45:00,15.01,15.03,15.01,15.02,80300.0,10.7369,10.7512,10.7369,10.744,80300.0
2012-03-23 14:50:00,15.03,15.04,15.02,15.04,88400.0,10.7512,10.7583,10.744,10.7583,88400.0
2012-03-23 14:55:00,15.04,15.04,15.0,15.02,160400.0,10.7583,10.7583,10.7297,10.744,160400.0
2012-03-23 15:00:00,15.02,15.03,15.01,15.02,248200.0,10.744,10.7512,10.7369,10.744,248200.0
2012-03-23 15:05:00,15.01,15.02,15.0,15.01,186200.0,10.7369,10.744,10.7297,10.7369,186200.0
2012-03-23 15:10:00,15.01,15.01,14.98,15.01,193500.0,10.7369,10.7369,10.7154,10.7369,193500.0
2012-03-23 15:15:00,15.01,15.01,15.0,15.01,34500.0,10.7369,10.7369,10.7297,10.7369,34500.0
2012-03-23 15:20:00,15.0,15.01,15.0,15.0,53400.0,10.7297,10.7369,10.7297,10.7297,53400.0
2012-03-23 15:25:00,15.01,15.01,14.99,15.0,78500.0,10.7369,10.7369,10.7226,10.7297,78500.0
2012-03-23 15:30:00,14.99,15.0,14.99,15.0,63800.0,10.7226,10.7297,10.7226,10.7297,63800.0
2012-03-23 15:35:00,14.99,15.0,14.98,14.99,94900.0,10.7226,10.7297,10.7154,10.7226,94900.0
2012-03-23 15:40:00,14.99,14.99,14.96,14.99,373200.0,10.7226,10.7226,10.7011,10.7226,373200.0
2012-03-23 15:45:00,14.99,15.0,14.98,15.0,98700.0,10.7226,10.7297,10.7154,10.7297,98700.0
2012-03-23 15:50:00,14.99,15.0,14.99,15.0,127200.0,10.7226,10.7297,10.7226,10.7297,127200.0
2012-03-23 15:55:00,15.0,15.02,14.98,15.0,629200.0,10.7297,10.744,10.7154,10.7297,629200.0
2012-03-26 09:30:00,14.99,15.07,14.98,15.0,384500.0,10.7226,10.7798,10.7154,10.7297,384500.0
2012-03-26 09:35:00,15.0,15.09,15.0,15.05,242100.0,10.7297,10.7941,10.7297,10.7655,242100.0
2012-03-26 09:40:00,15.06,15.12,15.05,15.08,151300.0,10.7726,10.8155,10.7655,10.7869,151300.0
2012-03-26 09:45:00,15.08,15.08,15.03,15.03,102200.0,10.7869,10.7869,10.7512,10.7512,102200.0
2012-03-26 09:50:00,15.04,15.04,15.02,15.03,43800.0,10.7583,10.7583,10.744,10.7512,43800.0
2012-03-26 09:55:00,15.02,15.04,15.0,15.04,192500.0,10.744,10.7583,10.7297,10.7583,192500.0
2012-03-26 10:00:00,15.04,15.06,15.03,15.06,60600.0,10.7583,10.7726,10.7512,10.7726,60600.0
2012-03-26 10:05:00,15.06,15.08,15.05,15.08,60900.0,10.7726,10.7869,10.7655,10.7869,60900.0
2012-03-26 10:10:00,15.08,15.12,15.08,15.12,44300.0,10.7869,10.8155,10.7869,10.8155,44300.0
2012-03-26 10:15:00,15.12,15.12,15.1,15.11,195600.0,10.8155,10.8155,10.8012,10.8084,195600.0
2012-03-26 10:20:00,15.11,15.13,15.1,15.13,50800.0,10.8084,10.8227,10.8012,10.8227,50800.0
2012-03-26 10:25:00,15.12,15.13,15.12,15.13,22400.0,10.8155,10.8227,10.8155,10.8227,22400.0
2012-03-26 10:30:00,15.13,15.13,15.12,15.13,16400.0,10.8227,10.8227,10.8155,10.8227,16400.0
2012-03-26 10:35:00,15.13,15.13,15.11,15.11,94500.0,10.8227,10.8227,10.8084,10.8084,94500.0
2012-03-26 10:40:00,15.12,15.14,15.11,15.13,205300.0,10.8155,10.8298,10.8084,10.8227,205300.0
2012-03-26 10:45:00,15.14,15.16,15.13,15.16,199200.0,10.8298,10.8442,10.8227,10.8442,199200.0
2012-03-26 10:50:00,15.16,15.17,15.15,15.17,126700.0,10.8442,10.8513,10.837,10.8513,126700.0
2012-03-26 10:55:00,15.17,15.17,15.16,15.16,49400.0,10.8513,10.8513,10.8442,10.8442,49400.0
2012-03-26 11:00:00,15.17,15.17,15.16,15.17,22200.0,10.8513,10.8513,10.8442,10.8513,22200.0
2012-03-26 11:05:00,15.17,15.17,15.16,15.17,33900.0,10.8513,10.8513,10.8442,10.8513,33900.0
2012-03-26 11:10:00,15.17,15.18,15.16,15.18,80300.0,10.8513,10.8585,10.8442,10.8585,80300.0
2012-03-26 11:15:00,15.18,15.18,15.17,15.18,18500.0,10.8585,10.8585,10.8513,10.8585,18500.0
2012-03-26 11:20:00,15.18,15.2,15.18,15.2,52400.0,10.8585,10.8728,10.8585,10.8728,52400.0
2012-03-26 11:25:00,15.2,15.21,15.17,15.17,147500.0,10.8728,10.8799,10.8513,10.8513,147500.0
2012-03-26 11:30:00,15.18,15.18,15.17,15.18,28600.0,10.8585,10.8585,10.8513,10.8585,28600.0
2012-03-26 11:35:00,15.18,15.18,15.18,15.18,13800.0,10.8585,10.8585,10.8585,10.8585,13800.0
2012-03-26 11:40:00,15.18,15.19,15.18,15.19,29400.0,10.8585,10.8656,10.8585,10.8656,29400.0
2012-03-26 11:45:00,15.19,15.2,15.18,15.2,56000.0,10.8656,10.8728,10.8585,10.8728,56000.0
2012-03-26 11:50:00,15.2,15.21,15.19,15.2,237400.0,10.8728,10.8799,10.8656,10.8728,237400.0
2012-03-26 11:55:00,15.2,15.21,15.19,15.2,54400.0,10.8728,10.8799,10.8656,10.8728,54400.0
2012-03-26 12:00:00,15.21,15.24,15.21,15.23,99100.0,10.8799,10.9014,10.8799,10.8942,99100.0
2012-03-26 12:05:00,15.24,15.24,15.21,15.21,83800.0,10.9014,10.9014,10.8799,10.8799,83800.0
2012-03-26 12:10:00,15.21,15.25,15.21,15.25,167600.0,10.8799,10.9085,10.8799,10.9085,167600.0
2012-03-26 12:15:00,15.25,15.25,15.22,15.22,120700.0,10.9085,10.9085,10.8871,10.8871,120700.0
2012-03-26 12:20:00,15.23,15.23,15.21,15.21,35300.0,10.8942,10.8942,10.8799,10.8799,35300.0
2012-03-26 12:25:00,15.22,15.22,15.21,15.22,17000.0,10.8871,10.8871,10.8799,10.8871,17000.0
2012-03-26 12:30:00,15.22,15.22,15.21,15.22,13500.0,10.8871,10.8871,10.8799,10.8871,13500.0
2012-03-26 12:35:00,15.22,15.22,15.21,15.21,23700.0,10.8871,10.8871,10.8799,10.8799,23700.0
2012-03-26 12:40:00,15.22,15.22,15.21,15.22,17500.0,10.8871,10.8871,10.8799,10.8871,17500.0
2012-03-26 12:45:00,15.22,15.25,15.21,15.24,196600.0,10.8871,10.9085,10.8799,10.9014,196600.0
2012-03-26 12:50:00,15.25,15.25,15.23,15.23,60900.0,10.9085,10.9085,10.8942,10.8942,60900.0
2012-03-26 12:55:00,15.24,15.24,15.23,15.23,19500.0,10.9014,10.9014,10.8942,10.8942,19500.0
2012-03-26 13:00:00,15.24,15.24,15.23,15.23,8500.0,10.9014,10.9014,10.8942,10.8942,8500.0
2012-03-26 13:05:00,15.23,15.24,15.23,15.23,16300.0,10.8942,10.9014,10.8942,10.8942,16300.0
2012-03-26 13:10:00,15.23,15.24,15.22,15.22,47200.0,10.8942,10.9014,10.8871,10.8871,47200.0
2012-03-26 13:15:00,15.22,15.23,15.22,15.23,12900.0,10.8871,10.8942,10.8871,10.8942,12900.0
2012-03-26 13:20:00,15.23,15.26,15.23,15.26,116700.0,10.8942,10.9157,10.8942,10.9157,116700.0
2012-03-26 13:25:00,15.26,15.28,15.25,15.28,129600.0,10.9157,10.93,10.9085,10.93,129600.0
2012-03-26 13:30:00,15.28,15.28,15.27,15.28,19100.0,10.93,10.93,10.9228,10.93,19100.0
2012-03-26 13:35:00,15.27,15.28,15.27,15.28,18500.0,10.9228,10.93,10.9228,10.93,18500.0
2012-03-26 13:40:00,15.28,15.28,15.27,15.28,25900.0,10.93,10.93,10.9228,10.93,25900.0
2012-03-26 13:45:00,15.28,15.28,15.27,15.28,14500.0,10.93,10.93,10.9228,10.93,14500.0
2012-03-26 13:50:00,15.27,15.28,15.27,15.28,80900.0,10.9228,10.93,10.9228,10.93,80900.0
2012-03-26 13:55:00,15.28,15.28,15.27,15.28,19800.0,10.93,10.93,10.9228,10.93,19800.0
2012-03-26 14:00:00,15.27,15.28,15.27,15.28,19200.0,10.9228,10.93,10.9228,10.93,19200.0
2012-03-26 14:05:00,15.28,15.28,15.27,15.28,26300.0,10.93,10.93,10.9228,10.93,26300.0
2012-03-26 14:10:00,15.28,15.28,15.27,15.28,45400.0,10.93,10.93,10.9228,10.93,45400.0
2012-03-26 14:15:00,15.28,15.28,15.27,15.28,53700.0,10.93,10.93,10.9228,10.93,53700.0
2012-03-26 14:20:00,15.28,15.28,15.27,15.28,40900.0,10.93,10.93,10.9228,10.93,40900.0
2012-03-26 14:25:00,15.28,15.28,15.27,15.28,10900.0,10.93,10.93,10.9228,10.93,10900.0
2012-03-26 14:30:00,15.28,15.28,15.27,15.28,42800.0,10.93,10.93,10.9228,10.93,42800.0
2012-03-26 14:35:00,15.28,15.28,15.26,15.26,89200.0,10.93,10.93,10.9157,10.9157,89200.0
2012-03-26 14:40:00,15.26,15.27,15.26,15.27,20400.0,10.9157,10.9228,10.9157,10.9228,20400.0
2012-03-26 14:45:00,15.26,15.27,15.25,15.26,105800.0,10.9157,10.9228,10.9085,10.9157,105800.0
2012-03-26 14:50:00,15.25,15.26,15.25,15.26,32700.0,10.9085,10.9157,10.9085,10.9157,32700.0
2012-03-26 14:55:00,15.26,15.3,15.25,15.3,201900.0,10.9157,10.9443,10.9085,10.9443,201900.0
2012-03-26 15:00:00,15.3,15.31,15.29,15.3,80100.0,10.9443,10.9515,10.9371,10.9443,80100.0
2012-03-26 15:05:00,15.31,15.32,15.29,15.31,206900.0,10.9515,10.9586,10.9371,10.9515,206900.0
2012-03-26 15:10:00,15.31,15.31,15.3,15.31,31600.0,10.9515,10.9515,10.9443,10.9515,31600.0
2012-03-26 15:15:00,15.31,15.34,15.31,15.34,186900.0,10.9515,10.9729,10.9515,10.9729,186900.0
2012-03-26 15:20:00,15.34,15.34,15.3,15.31,137700.0,10.9729,10.9729,10.9443,10.9515,137700.0
2012-03-26 15:25:00,15.31,15.31,15.3,15.31,143000.0,10.9515,10.9515,10.9443,10.9515,143000.0
2012-03-26 15:30:00,15.31,15.31,15.3,15.31,67500.0,10.9515,10.9515,10.9443,10.9515,67500.0
2012-03-26 15:35:00,15.3,15.33,15.3,15.32,359800.0,10.9443,10.9658,10.9443,10.9586,359800.0
2012-03-26 15:40:00,15.32,15.34,15.32,15.33,248200.0,10.9586,10.9729,10.9586,10.9658,248200.0
2012-03-26 15:45:00,15.33,15.38,15.33,15.37,505300.0,10.9658,11.0015,10.9658,10.9944,505300.0
2012-03-26 15:50:00,15.38,15.38,15.34,15.37,434100.0,11.0015,11.0015,10.9729,10.9944,434100.0
2012-03-26 15:55:00,15.37,15.4,15.36,15.37,1161400.0,10.9944,11.0158,10.9872,10.9944,1161400.0
2012-03-27 09:30:00,15.43,15.49,15.38,15.47,279400.0,11.0373,11.0802,11.0015,11.0659,279400.0
2012-03-27 09:35:00,15.46,15.49,15.45,15.47,171800.0,11.0587,11.0802,11.0516,11.0659,171800.0
2012-03-27 09:40:00,15.47,15.5,15.47,15.5,87500.0,11.0659,11.0874,11.0659,11.0874,87500.0
2012-03-27 09:45:00,15.5,15.51,15.49,15.49,202700.0,11.0874,11.0945,11.0802,11.0802,202700.0
2012-03-27 09:50:00,15.49,15.5,15.46,15.46,184000.0,11.0802,11.0874,11.0587,11.0587,184000.0
2012-03-27 09:55:00,15.46,15.47,15.45,15.47,86200.0,11.0587,11.0659,11.0516,11.0659,86200.0
2012-03-27 10:00:00,15.47,15.47,15.41,15.41,129300.0,11.0659,11.0659,11.023,11.023,129300.0
2012-03-27 10:05:00,15.41,15.42,15.41,15.41,19600.0,11.023,11.0301,11.023,11.023,19600.0
2012-03-27 10:10:00,15.41,15.46,15.41,15.46,128100.0,11.023,11.0587,11.023,11.0587,128100.0
2012-03-27 10:15:00,15.46,15.47,15.45,15.46,147000.0,11.0587,11.0659,11.0516,11.0587,147000.0
2012-03-27 10:20:00,15.46,15.47,15.43,15.43,64400.0,11.0587,11.0659,11.0373,11.0373,64400.0
2012-03-27 10:25:00,15.43,15.45,15.43,15.45,65900.0,11.0373,11.0516,11.0373,11.0516,65900.0
2012-03-27 10:30:00,15.45,15.46,15.44,15.46,34100.0,11.0516,11.0587,11.0444,11.0587,34100.0
2012-03-27 10:35:00,15.45,15.46,15.44,15.45,136000.0,11.0516,11.0587,11.0444,11.0516,136000.0
2012-03-27 10:40:00,15.45,15.46,15.44,15.44,50500.0,11.0516,11.0587,11.0444,11.0444,50500.0
2012-03-27 10:45:00,15.44,15.45,15.44,15.45,28300.0,11.0444,11.0516,11.0444,11.0516,28300.0
2012-03-27 10:50:00,15.45,15.45,15.44,15.44,29600.0,11.0516,11.0516,11.0444,11.0444,29600.0
2012-03-27 10:55:00,15.44,15.45,15.4,15.42,140800.0,11.0444,11.0516,11.0158,11.0301,140800.0
2012-03-27 11:00:00,15.41,15.42,15.41,15.42,9300.0,11.023,11.0301,11.023,11.0301,9300.0
2012-03-27 11:05:00,15.41,15.42,15.4,15.41,86800.0,11.023,11.0301,11.0158,11.023,86800.0
2012-03-27 11:10:00,15.41,15.44,15.4,15.44,72500.0,11.023,11.0444,11.0158,11.0444,72500.0
2012-03-27 11:15:00,15.44,15.45,15.42,15.43,121000.0,11.0444,11.0516,11.0301,11.0373,121000.0
2012-03-27 11:20:00,15.43,15.45,15.42,15.43,188600.0,11.0373,11.0516,11.0301,11.0373,188600.0
2012-03-27 11:25:00,15.44,15.44,15.42,15.42,39500.0,11.0444,11.0444,11.0301,11.0301,39500.0
2012-03-27 11:30:00,15.43,15.43,15.42,15.43,25400.0,11.0373,11.0373,11.0301,11.0373,25400.0
2012-03-27 11:35:00,15.43,15.43,15.41,15.43,58800.0,11.0373,11.0373,11.023,11.0373,58800.0
2012-03-27 11:40:00,15.42,15.42,15.41,15.42,32400.0,11.0301,11.0301,11.023,11.0301,32400.0
2012-03-27 11:45:00,15.42,15.43,15.41,15.42,47400.0,11.0301,11.0373,11.023,11.0301,47400.0
2012-03-27 11:50:00,15.43,15.43,15.41,15.42,34800.0,11.0373,11.0373,11.023,11.0301,34800.0
2012-03-27 11:55:00,15.42,15.42,15.41,15.42,16300.0,11.0301,11.0301,11.023,11.0301,16300.0
2012-03-27 12:00:00,15.41,15.43,15.41,15.42,90200.0,11.023,11.0373,11.023,11.0301,90200.0
2012-03-27 12:05:00,15.41,15.42,15.4,15.41,16500.0,11.023,11.0301,11.0158,11.023,16500.0
2012-03-27 12:10:00,15.4,15.42,15.4,15.42,44900.0,11.0158,11.0301,11.0158,11.0301,44900.0
2012-03-27 12:15:00,15.42,15.42,15.41,15.41,11100.0,11.0301,11.0301,11.023,11.023,11100.0
2012-03-27 12:20:00,15.42,15.42,15.41,15.42,8200.0,11.0301,11.0301,11.023,11.0301,8200.0
2012-03-27 12:25:00,15.42,15.42,15.4,15.42,63600.0,11.0301,11.0301,11.0158,11.0301,63600.0
2012-03-27 12:30:00,15.41,15.42,15.4,15.41,37900.0,11.023,11.0301,11.0158,11.023,37900.0
2012-03-27 12:35:00,15.42,15.42,15.41,15.42,14300.0,11.0301,11.0301,11.023,11.0301,14300.0
2012-03-27 12:40:00,15.42,15.42,15.41,15.42,6200.0,11.0301,11.0301,11.023,11.0301,6200.0
2012-03-27 12:45:00,15.42,15.42,15.41,15.41,31600.0,11.0301,11.0301,11.023,11.023,31600.0
2012-03-27 12:50:00,15.41,15.41,15.4,15.41,33900.0,11.023,11.023,11.0158,11.023,33900.0
2012-03-27 12:55:00,15.41,15.42,15.4,15.41,69500.0,11.023,11.0301,11.0158,11.023,69500.0
2012-03-27 13:00:00,15.42,15.43,15.41,15.43,48500.0,11.0301,11.0373,11.023,11.0373,48500.0
2012-03-27 13:05:00,15.43,15.43,15.42,15.43,10600.0,11.0373,11.0373,11.0301,11.0373,10600.0
2012-03-27 13:10:00,15.43,15.43,15.41,15.41,42500.0,11.0373,11.0373,11.023,11.023,42500.0
2012-03-27 13:15:00,15.41,15.42,15.39,15.4,88700.0,11.023,11.0301,11.0087,11.0158,88700.0
2012-03-27 13:20:00,15.4,15.4,15.38,15.39,24400.0,11.0158,11.0158,11.0015,11.0087,24400.0
2012-03-27 13:25:00,15.39,15.39,15.38,15.39,21100.0,11.0087,11.0087,11.0015,11.0087,21100.0
2012-03-27 13:30:00,15.39,15.4,15.38,15.4,33500.0,11.0087,11.0158,11.0015,11.0158,33500.0
2012-03-27 13:35:00,15.4,15.4,15.39,15.4,8400.0,11.0158,11.0158,11.0087,11.0158,8400.0
2012-03-27 13:40:00,15.4,15.4,15.38,15.39,36900.0,11.0158,11.0158,11.0015,11.0087,36900.0
2012-03-27 13:45:00,15.38,15.41,15.38,15.41,38300.0,11.0015,11.023,11.0015,11.023,38300.0
2012-03-27 13:50:00,15.41,15.41,15.4,15.4,11200.0,11.023,11.023,11.0158,11.0158,11200.0
2012-03-27 13:55:00,15.41,15.42,15.4,15.42,56200.0,11.023,11.0301,11.0158,11.0301,56200.0
2012-03-27 14:00:00,15.42,15.42,15.39,15.4,58200.0,11.0301,11.0301,11.0087,11.0158,58200.0
2012-03-27 14:05:00,15.4,15.4,15.39,15.4,5900.0,11.0158,11.0158,11.0087,11.0158,5900.0
2012-03-27 14:10:00,15.4,15.41,15.4,15.41,29600.0,11.0158,11.023,11.0158,11.023,29600.0
2012-03-27 14:15:00,15.41,15.41,15.4,15.41,9800.0,11.023,11.023,11.0158,11.023,9800.0
2012-03-27 14:20:00,15.41,15.41,15.4,15.41,42600.0,11.023,11.023,11.0158,11.023,42600.0
2012-03-27 14:25:00,15.41,15.41,15.4,15.41,11300.0,11.023,11.023,11.0158,11.023,11300.0
2012-03-27 14:30:00,15.41,15.41,15.4,15.41,9900.0,11.023,11.023,11.0158,11.023,9900.0
2012-03-27 14:35:00,15.4,15.41,15.38,15.38,78800.0,11.0158,11.023,11.0015,11.0015,78800.0
2012-03-27 14:40:00,15.38,15.39,15.37,15.39,93700.0,11.0015,11.0087,10.9944,11.0087,93700.0
2012-03-27 14:45:00,15.39,15.39,15.38,15.39,11600.0,11.0087,11.0087,11.0015,11.0087,11600.0
2012-03-27 14:50:00,15.39,15.39,15.38,15.38,12700.0,11.0087,11.0087,11.0015,11.0015,12700.0
2012-03-27 14:55:00,15.39,15.39,15.38,15.39,13400.0,11.0087,11.0087,11.0015,11.0087,13400.0
2012-03-27 15:00:00,15.39,15.39,15.38,15.39,39500.0,11.0087,11.0087,11.0015,11.0087,39500.0
2012-03-27 15:05:00,15.39,15.39,15.38,15.39,31500.0,11.0087,11.0087,11.0015,11.0087,31500.0
2012-03-27 15:10:00,15.39,15.39,15.38,15.39,16000.0,11.0087,11.0087,11.0015,11.0087,16000.0
2012-03-27 15:15:00,15.39,15.39,15.36,15.37,120800.0,11.0087,11.0087,10.9872,10.9944,120800.0
2012-03-27 15:20:00,15.36,15.37,15.36,15.37,25200.0,10.9872,10.9944,10.9872,10.9944,25200.0
2012-03-27 15:25:00,15.36,15.38,15.35,15.38,658300.0,10.9872,11.0015,10.9801,11.0015,658300.0
2012-03-27 15:30:00,15.37,15.38,15.37,15.37,24100.0,10.9944,11.0015,10.9944,10.9944,24100.0
2012-03-27 15:35:00,15.38,15.38,15.37,15.38,56800.0,11.0015,11.0015,10.9944,11.0015,56800.0
2012-03-27 15:40:00,15.38,15.38,15.37,15.38,27000.0,11.0015,11.0015,10.9944,11.0015,27000.0
2012-03-27 15:45:00,15.38,15.38,15.35,15.37,251500.0,11.0015,11.0015,10.9801,10.9944,251500.0
2012-03-27 15:50:00,15.36,15.37,15.36,15.37,59100.0,10.9872,10.9944,10.9872,10.9944,59100.0
2012-03-27 15:55:00,15.36,15.37,15.35,15.35,298400.0,10.9872,10.9944,10.9801,10.9801,298400.0
2012-03-28 09:30:00,15.28,15.37,15.28,15.35,176700.0,10.93,10.9944,10.93,10.9801,176700.0
2012-03-28 09:35:00,15.36,15.38,15.34,15.38,163400.0,10.9872,11.0015,10.9729,11.0015,163400.0
2012-03-28 09:40:00,15.38,15.39,15.37,15.38,112800.0,11.0015,11.0087,10.9944,11.0015,112800.0
2012-03-28 09:45:00,15.38,15.38,15.36,15.38,185700.0,11.0015,11.0015,10.9872,11.0015,185700.0
2012-03-28 09:50:00,15.38,15.39,15.36,15.38,154900.0,11.0015,11.0087,10.9872,11.0015,154900.0
2012-03-28 09:55:00,15.38,15.39,15.36,15.36,120500.0,11.0015,11.0087,10.9872,10.9872,120500.0
2012-03-28 10:00:00,15.36,15.38,15.35,15.36,73200.0,10.9872,11.0015,10.9801,10.9872,73200.0
2012-03-28 10:05:00,15.36,15.36,15.35,15.35,8500.0,10.9872,10.9872,10.9801,10.9801,8500.0
2012-03-28 10:10:00,15.36,15.36,15.34,15.36,61400.0,10.9872,10.9872,10.9729,10.9872,61400.0
2012-03-28 10:15:00,15.35,15.36,15.27,15.33,261700.0,10.9801,10.9872,10.9228,10.9658,261700.0
2012-03-28 10:20:00,15.33,15.34,15.32,15.34,15100.0,10.9658,10.9729,10.9586,10.9729,15100.0
2012-03-28 10:25:00,15.34,15.34,15.31,15.33,75500.0,10.9729,10.9729,10.9515,10.9658,75500.0
2012-03-28 10:30:00,15.32,15.33,15.3,15.32,56300.0,10.9586,10.9658,10.9443,10.9586,56300.0
2012-03-28 10:35:00,15.32,15.32,15.29,15.31,110200.0,10.9586,10.9586,10.9371,10.9515,110200.0
2012-03-28 10:40:00,15.31,15.31,15.27,15.29,104100.0,10.9515,10.9515,10.9228,10.9371,104100.0
2012-03-28 10:45:00,15.29,15.29,15.24,15.27,274400.0,10.9371,10.9371,10.9014,10.9228,274400.0
2012-03-28 10:50:00,15.26,15.27,15.16,15.21,516500.0,10.9157,10.9228,10.8442,10.8799,516500.0
2012-03-28 10:55:00,15.22,15.25,15.21,15.25,53000.0,10.8871,10.9085,10.8799,10.9085,53000.0
2012-03-28 11:00:00,15.25,15.25,15.22,15.22,191700.0,10.9085,10.9085,10.8871,10.8871,191700.0
2012-03-28 11:05:00,15.23,15.24,15.22,15.23,154400.0,10.8942,10.9014,10.8871,10.8942,154400.0
2012-03-28 11:10:00,15.23,15.26,15.23,15.26,125000.0,10.8942,10.9157,10.8942,10.9157,125000.0
2012-03-28 11:15:00,15.26,15.29,15.25,15.27,311300.0,10.9157,10.9371,10.9085,10.9228,311300.0
2012-03-28 11:20:00,15.26,15.28,15.25,15.25,462300.0,10.9157,10.93,10.9085,10.9085,462300.0
2012-03-28 11:25:00,15.25,15.25,15.24,15.24,12400.0,10.9085,10.9085,10.9014,10.9014,12400.0
2012-03-28 11:30:00,15.25,15.26,15.24,15.26,53500.0,10.9085,10.9157,10.9014,10.9157,53500.0
2012-03-28 11:35:00,15.25,15.26,15.23,15.25,53600.0,10.9085,10.9157,10.8942,10.9085,53600.0
2012-03-28 11:40:00,15.25,15.25,15.21,15.23,302500.0,10.9085,10.9085,10.8799,10.8942,302500.0
2012-03-28 11:45:00,15.22,15.23,15.21,15.22,64500.0,10.8871,10.8942,10.8799,10.8871,64500.0
2012-03-28 11:50:00,15.22,15.22,15.19,15.2,209200.0,10.8871,10.8871,10.8656,10.8728,209200.0
2012-03-28 11:55:00,15.21,15.21,15.17,15.19,59100.0,10.8799,10.8799,10.8513,10.8656,59100.0
2012-03-28 12:00:00,15.19,15.23,15.18,15.22,133300.0,10.8656,10.8942,10.8585,10.8871,133300.0
2012-03-28 12:05:00,15.22,15.23,15.21,15.23,39800.0,10.8871,10.8942,10.8799,10.8942,39800.0
2012-03-28 12:10:00,15.23,15.23,15.2,15.21,115100.0,10.8942,10.8942,10.8728,10.8799,115100.0
2012-03-28 12:15:00,15.21,15.24,15.2,15.24,316400.0,10.8799,10.9014,10.8728,10.9014,316400.0
2012-03-28 12:20:00,15.24,15.26,15.23,15.26,252000.0,10.9014,10.9157,10.8942,10.9157,252000.0
2012-03-28 12:25:00,15.26,15.28,15.25,15.25,261600.0,10.9157,10.93,10.9085,10.9085,261600.0
2012-03-28 12:30:00,15.26,15.26,15.25,15.25,26800.0,10.9157,10.9157,10.9085,10.9085,26800.0
2012-03-28 12:35:00,15.25,15.26,15.21,15.21,534000.0,10.9085,10.9157,10.8799,10.8799,534000.0
2012-03-28 12:40:00,15.21,15.24,15.21,15.22,69300.0,10.8799,10.9014,10.8799,10.8871,69300.0
2012-03-28 12:45:00,15.23,15.25,15.22,15.23,227000.0,10.8942,10.9085,10.8871,10.8942,227000.0
2012-03-28 12:50:00,15.23,15.23,15.2,15.2,59100.0,10.8942,10.8942,10.8728,10.8728,59100.0
2012-03-28 12:55:00,15.21,15.23,15.2,15.22,57500.0,10.8799,10.8942,10.8728,10.8871,57500.0
2012-03-28 13:00:00,15.21,15.23,15.21,15.22,82600.0,10.8799,10.8942,10.8799,10.8871,82600.0
2012-03-28 13:05:00,15.21,15.22,15.2,15.21,52900.0,10.8799,10.8871,10.8728,10.8799,52900.0
2012-03-28 13:10:00,15.21,15.21,15.18,15.18,38100.0,10.8799,10.8799,10.8585,10.8585,38100.0
2012-03-28 13:15:00,15.18,15.19,15.18,15.18,2100.0,10.8585,10.8656,10.8585,10.8585,2100.0
2012-03-28 13:20:00,15.19,15.19,15.16,15.16,27400.0,10.8656,10.8656,10.8442,10.8442,27400.0
2012-03-28 13:25:00,15.17,15.17,15.16,15.17,17300.0,10.8513,10.8513,10.8442,10.8513,17300.0
2012-03-28 13:30:00,15.16,15.17,15.16,15.17,38200.0,10.8442,10.8513,10.8442,10.8513,38200.0
2012-03-28 13:35:00,15.17,15.19,15.16,15.17,79500.0,10.8513,10.8656,10.8442,10.8513,79500.0
2012-03-28 13:40:00,15.17,15.18,15.17,15.18,3200.0,10.8513,10.8585,10.8513,10.8585,3200.0
2012-03-28 13:45:00,15.18,15.18,15.16,15.17,31700.0,10.8585,10.8585,10.8442,10.8513,31700.0
2012-03-28 13:50:00,15.17,15.17,15.16,15.17,11200.0,10.8513,10.8513,10.8442,10.8513,11200.0
2012-03-28 13:55:00,15.17,15.18,15.16,15.18,16800.0,10.8513,10.8585,10.8442,10.8585,16800.0
2012-03-28 14:00:00,15.18,15.19,15.16,15.16,64600.0,10.8585,10.8656,10.8442,10.8442,64600.0
2012-03-28 14:05:00,15.16,15.16,15.14,15.15,47400.0,10.8442,10.8442,10.8298,10.837,47400.0
2012-03-28 14:10:00,15.15,15.16,15.14,15.16,37400.0,10.837,10.8442,10.8298,10.8442,37400.0
2012-03-28 14:15:00,15.16,15.16,15.15,15.16,8700.0,10.8442,10.8442,10.837,10.8442,8700.0
2012-03-28 14:20:00,15.15,15.16,15.13,15.13,80000.0,10.837,10.8442,10.8227,10.8227,80000.0
2012-03-28 14:25:00,15.13,15.17,15.12,15.17,217300.0,10.8227,10.8513,10.8155,10.8513,217300.0
2012-03-28 14:30:00,15.17,15.17,15.16,15.17,17700.0,10.8513,10.8513,10.8442,10.8513,17700.0
2012-03-28 14:35:00,15.17,15.19,15.16,15.19,44100.0,10.8513,10.8656,10.8442,10.8656,44100.0
2012-03-28 14:40:00,15.19,15.2,15.18,15.2,49700.0,10.8656,10.8728,10.8585,10.8728,49700.0
2012-03-28 14:45:00,15.2,15.21,15.19,15.2,51200.0,10.8728,10.8799,10.8656,10.8728,51200.0
2012-03-28 14:50:00,15.2,15.21,15.19,15.2,71000.0,10.8728,10.8799,10.8656,10.8728,71000.0
2012-03-28 14:55:00,15.19,15.2,15.18,15.2,99900.0,10.8656,10.8728,10.8585,10.8728,99900.0
2012-03-28 15:00:00,15.2,15.22,15.19,15.2,207800.0,10.8728,10.8871,10.8656,10.8728,207800.0
2012-03-28 15:05:00,15.2,15.2,15.19,15.19,18400.0,10.8728,10.8728,10.8656,10.8656,18400.0
2012-03-28 15:10:00,15.19,15.2,15.18,15.2,65900.0,10.8656,10.8728,10.8585,10.8728,65900.0
2012-03-28 15:15:00,15.19,15.2,15.18,15.19,39200.0,10.8656,10.8728,10.8585,10.8656,39200.0
2012-03-28 15:20:00,15.19,15.19,15.18,15.19,58000.0,10.8656,10.8656,10.8585,10.8656,58000.0
2012-03-28 15:25:00,15.19,15.19,15.17,15.18,43200.0,10.8656,10.8656,10.8513,10.8585,43200.0
2012-03-28 15:30:00,15.17,15.19,15.17,15.19,54300.0,10.8513,10.8656,10.8513,10.8656,54300.0
2012-03-28 15:35:00,15.19,15.2,15.17,15.2,222600.0,10.8656,10.8728,10.8513,10.8728,222600.0
2012-03-28 15:40:00,15.2,15.2,15.18,15.19,162000.0,10.8728,10.8728,10.8585,10.8656,162000.0
2012-03-28 15:45:00,15.19,15.2,15.18,15.2,143600.0,10.8656,10.8728,10.8585,10.8728,143600.0
2012-03-28 15:50:00,15.2,15.2,15.19,15.2,106200.0,10.8728,10.8728,10.8656,10.8728,106200.0
2012-03-28 15:55:00,15.2,15.2,15.18,15.19,740400.0,10.8728,10.8728,10.8585,10.8656,740400.0
2012-03-29 09:30:00,15.03,15.05,14.98,15.0,184700.0,10.7512,10.7655,10.7154,10.7297,184700.0
2012-03-29 09:35:00,15.0,15.02,15.0,15.02,50600.0,10.7297,10.744,10.7297,10.744,50600.0
2012-03-29 09:40:00,15.01,15.02,14.99,15.02,107200.0,10.7369,10.744,10.7226,10.744,107200.0
2012-03-29 09:45:00,15.01,15.07,15.01,15.06,79100.0,10.7369,10.7798,10.7369,10.7726,79100.0
2012-03-29 09:50:00,15.07,15.07,15.06,15.07,54900.0,10.7798,10.7798,10.7726,10.7798,54900.0
2012-03-29 09:55:00,15.07,15.07,14.99,15.0,413800.0,10.7798,10.7798,10.7226,10.7297,413800.0
2012-03-29 10:00:00,14.99,15.05,14.99,15.05,240300.0,10.7226,10.7655,10.7226,10.7655,240300.0
2012-03-29 10:05:00,15.05,15.06,15.04,15.04,89600.0,10.7655,10.7726,10.7583,10.7583,89600.0
2012-03-29 10:10:00,15.04,15.04,15.03,15.04,148300.0,10.7583,10.7583,10.7512,10.7583,148300.0
2012-03-29 10:15:00,15.04,15.04,15.0,15.0,156900.0,10.7583,10.7583,10.7297,10.7297,156900.0
2012-03-29 10:20:00,15.01,15.02,15.0,15.01,43100.0,10.7369,10.744,10.7297,10.7369,43100.0
2012-03-29 10:25:00,15.02,15.02,15.01,15.02,16300.0,10.744,10.744,10.7369,10.744,16300.0
2012-03-29 10:30:00,15.02,15.03,15.0,15.01,76700.0,10.744,10.7512,10.7297,10.7369,76700.0
2012-03-29 10:35:00,15.0,15.0,14.96,14.98,180200.0,10.7297,10.7297,10.7011,10.7154,180200.0
2012-03-29 10:40:00,14.98,14.99,14.97,14.99,46800.0,10.7154,10.7226,10.7082,10.7226,46800.0
2012-03-29 10:45:00,14.99,14.99,14.97,14.98,28100.0,10.7226,10.7226,10.7082,10.7154,28100.0
2012-03-29 10:50:00,14.98,14.99,14.97,14.98,34400.0,10.7154,10.7226,10.7082,10.7154,34400.0
2012-03-29 10:55:00,14.98,15.01,14.98,15.01,34500.0,10.7154,10.7369,10.7154,10.7369,34500.0
2012-03-29 11:00:00,15.01,15.02,15.0,15.01,14500.0,10.7369,10.744,10.7297,10.7369,14500.0
2012-03-29 11:05:00,15.02,15.02,15.01,15.02,13400.0,10.744,10.744,10.7369,10.744,13400.0
2012-03-29 11:10:00,15.02,15.03,15.0,15.02,64600.0,10.744,10.7512,10.7297,10.744,64600.0
2012-03-29 11:15:00,15.02,15.03,15.0,15.0,60400.0,10.744,10.7512,10.7297,10.7297,60400.0
2012-03-29 11:20:00,15.0,15.02,15.0,15.01,35100.0,10.7297,10.744,10.7297,10.7369,35100.0
2012-03-29 11:25:00,15.02,15.02,14.98,14.98,124600.0,10.744,10.744,10.7154,10.7154,124600.0
2012-03-29 11:30:00,14.99,15.01,14.98,15.0,103900.0,10.7226,10.7369,10.7154,10.7297,103900.0
2012-03-29 11:35:00,15.0,15.01,14.99,15.0,65800.0,10.7297,10.7369,10.7226,10.7297,65800.0
2012-03-29 11:40:00,15.01,15.03,15.0,15.0,134400.0,10.7369,10.7512,10.7297,10.7297,134400.0
2012-03-29 11:45:00,15.01,15.02,15.0,15.02,62000.0,10.7369,10.744,10.7297,10.744,62000.0
2012-03-29 11:50:00,15.02,15.02,14.99,15.0,38500.0,10.744,10.744,10.7226,10.7297,38500.0
2012-03-29 11:55:00,15.0,15.01,14.99,15.0,27000.0,10.7297,10.7369,10.7226,10.7297,27000.0
2012-03-29 12:00:00,15.0,15.01,15.0,15.01,8900.0,10.7297,10.7369,10.7297,10.7369,8900.0
2012-03-29 12:05:00,15.0,15.02,15.0,15.02,17500.0,10.7297,10.744,10.7297,10.744,17500.0
2012-03-29 12:10:00,15.02,15.02,15.0,15.0,24700.0,10.744,10.744,10.7297,10.7297,24700.0
2012-03-29 12:15:00,15.0,15.01,15.0,15.01,9500.0,10.7297,10.7369,10.7297,10.7369,9500.0
2012-03-29 12:20:00,15.0,15.01,14.99,14.99,125100.0,10.7297,10.7369,10.7226,10.7226,125100.0
2012-03-29 12:25:00,14.99,15.02,14.99,15.02,36800.0,10.7226,10.744,10.7226,10.744,36800.0
2012-03-29 12:30:00,15.01,15.02,14.99,15.0,70700.0,10.7369,10.744,10.7226,10.7297,70700.0
2012-03-29 12:35:00,15.0,15.04,15.0,15.04,189000.0,10.7297,10.7583,10.7297,10.7583,189000.0
2012-03-29 12:40:00,15.03,15.04,15.02,15.02,68100.0,10.7512,10.7583,10.744,10.744,68100.0
2012-03-29 12:45:00,15.03,15.04,15.02,15.04,30600.0,10.7512,10.7583,10.744,10.7583,30600.0
2012-03-29 12:50:00,15.04,15.08,15.04,15.08,69400.0,10.7583,10.7869,10.7583,10.7869,69400.0
2012-03-29 12:55:00,15.08,15.08,15.07,15.08,11200.0,10.7869,10.7869,10.7798,10.7869,11200.0
2012-03-29 13:00:00,15.08,15.1,15.08,15.1,106300.0,10.7869,10.8012,10.7869,10.8012,106300.0
2012-03-29 13:05:00,15.1,15.1,15.06,15.06,146200.0,10.8012,10.8012,10.7726,10.7726,146200.0
2012-03-29 13:10:00,15.06,15.07,15.05,15.05,24000.0,10.7726,10.7798,10.7655,10.7655,24000.0
2012-03-29 13:15:00,15.05,15.06,15.04,15.05,20300.0,10.7655,10.7726,10.7583,10.7655,20300.0
2012-03-29 13:20:00,15.06,15.06,15.05,15.05,15300.0,10.7726,10.7726,10.7655,10.7655,15300.0
2012-03-29 13:25:00,15.05,15.06,15.04,15.04,132300.0,10.7655,10.7726,10.7583,10.7583,132300.0
2012-03-29 13:30:00,15.04,15.04,15.02,15.02,19600.0,10.7583,10.7583,10.744,10.744,19600.0
2012-03-29 13:35:00,15.03,15.03,15.02,15.02,6400.0,10.7512,10.7512,10.744,10.744,6400.0
2012-03-29 13:40:00,15.03,15.04,15.02,15.04,57900.0,10.7512,10.7583,10.744,10.7583,57900.0
2012-03-29 13:45:00,15.04,15.04,15.03,15.03,22100.0,10.7583,10.7583,10.7512,10.7512,22100.0
2012-03-29 13:50:00,15.04,15.04,15.03,15.03,135500.0,10.7583,10.7583,10.7512,10.7512,135500.0
2012-03-29 13:55:00,15.04,15.04,15.03,15.03,22100.0,10.7583,10.7583,10.7512,10.7512,22100.0
2012-03-29 14:00:00,15.03,15.07,15.03,15.05,90100.0,10.7512,10.7798,10.7512,10.7655,90100.0
2012-03-29 14:05:00,15.05,15.06,15.03,15.04,46000.0,10.7655,10.7726,10.7512,10.7583,46000.0
2012-03-29 14:10:00,15.05,15.07,15.04,15.07,31200.0,10.7655,10.7798,10.7583,10.7798,31200.0
2012-03-29 14:15:00,15.07,15.08,15.06,15.08,42800.0,10.7798,10.7869,10.7726,10.7869,42800.0
2012-03-29 14:20:00,15.08,15.09,15.06,15.06,84900.0,10.7869,10.7941,10.7726,10.7726,84900.0
2012-03-29 14:25:00,15.07,15.08,15.04,15.07,189200.0,10.7798,10.7869,10.7583,10.7798,189200.0
2012-03-29 14:30:00,15.07,15.07,15.06,15.07,21000.0,10.7798,10.7798,10.7726,10.7798,21000.0
2012-03-29 14:35:00,15.07,15.08,15.06,15.07,68200.0,10.7798,10.7869,10.7726,10.7798,68200.0
2012-03-29 14:40:00,15.07,15.07,15.06,15.06,35900.0,10.7798,10.7798,10.7726,10.7726,35900.0
2012-03-29 14:45:00,15.06,15.07,15.06,15.07,39100.0,10.7726,10.7798,10.7726,10.7798,39100.0
2012-03-29 14:50:00,15.06,15.07,15.05,15.06,56800.0,10.7726,10.7798,10.7655,10.7726,56800.0
2012-03-29 14:55:00,15.06,15.06,15.04,15.05,80100.0,10.7726,10.7726,10.7583,10.7655,80100.0
2012-03-29 15:00:00,15.04,15.04,15.02,15.02,117300.0,10.7583,10.7583,10.744,10.744,117300.0
2012-03-29 15:05:00,15.02,15.05,15.02,15.04,208900.0,10.744,10.7655,10.744,10.7583,208900.0
2012-03-29 15:10:00,15.04,15.1,15.04,15.1,103100.0,10.7583,10.8012,10.7583,10.8012,103100.0
2012-03-29 15:15:00,15.09,15.1,15.09,15.1,35900.0,10.7941,10.8012,10.7941,10.8012,35900.0
2012-03-29 15:20:00,15.09,15.1,15.09,15.09,39400.0,10.7941,10.8012,10.7941,10.7941,39400.0
2012-03-29 15:25:00,15.09,15.1,15.06,15.06,257900.0,10.7941,10.8012,10.7726,10.7726,257900.0
2012-03-29 15:30:00,15.07,15.08,15.06,15.08,136700.0,10.7798,10.7869,10.7726,10.7869,136700.0
2012-03-29 15:35:00,15.07,15.08,15.06,15.07,174700.0,10.7798,10.7869,10.7726,10.7798,174700.0
2012-03-29 15:40:00,15.07,15.08,15.06,15.08,80000.0,10.7798,10.7869,10.7726,10.7869,80000.0
2012-03-29 15:45:00,15.08,15.08,15.07,15.08,176900.0,10.7869,10.7869,10.7798,10.7869,176900.0
2012-03-29 15:50:00,15.08,15.08,15.07,15.08,151300.0,10.7869,10.7869,10.7798,10.7869,151300.0
2012-03-29 15:55:00,15.07,15.08,15.06,15.07,399600.0,10.7798,10.7869,10.7726,10.7798,399600.0
2012-03-30 09:30:00,15.2,15.23,15.19,15.23,102200.0,10.8728,10.8942,10.8656,10.8942,102200.0
2012-03-30 09:35:00,15.22,15.3,15.22,15.29,507600.0,10.8871,10.9443,10.8871,10.9371,507600.0
2012-03-30 09:40:00,15.29,15.29,15.25,15.26,63000.0,10.9371,10.9371,10.9085,10.9157,63000.0
2012-03-30 09:45:00,15.26,15.27,15.26,15.26,47300.0,10.9157,10.9228,10.9157,10.9157,47300.0
2012-03-30 09:50:00,15.27,15.27,15.24,15.27,93200.0,10.9228,10.9228,10.9014,10.9228,93200.0
2012-03-30 09:55:00,15.26,15.27,15.25,15.26,102400.0,10.9157,10.9228,10.9085,10.9157,102400.0
2012-03-30 10:00:00,15.25,15.26,15.24,15.25,101000.0,10.9085,10.9157,10.9014,10.9085,101000.0
2012-03-30 10:05:00,15.25,15.28,15.24,15.27,93100.0,10.9085,10.93,10.9014,10.9228,93100.0
2012-03-30 10:10:00,15.28,15.3,15.26,15.3,196600.0,10.93,10.9443,10.9157,10.9443,196600.0
2012-03-30 10:15:00,15.29,15.29,15.25,15.26,121600.0,10.9371,10.9371,10.9085,10.9157,121600.0
2012-03-30 10:20:00,15.26,15.26,15.23,15.23,47400.0,10.9157,10.9157,10.8942,10.8942,47400.0
2012-03-30 10:25:00,15.23,15.24,15.21,15.22,170700.0,10.8942,10.9014,10.8799,10.8871,170700.0
2012-03-30 10:30:00,15.23,15.23,15.2,15.21,69500.0,10.8942,10.8942,10.8728,10.8799,69500.0
2012-03-30 10:35:00,15.2,15.21,15.2,15.2,39300.0,10.8728,10.8799,10.8728,10.8728,39300.0
2012-03-30 10:40:00,15.2,15.21,15.17,15.17,96800.0,10.8728,10.8799,10.8513,10.8513,96800.0
2012-03-30 10:45:00,15.17,15.18,15.15,15.16,157900.0,10.8513,10.8585,10.837,10.8442,157900.0
2012-03-30 10:50:00,15.16,15.16,15.15,15.15,105800.0,10.8442,10.8442,10.837,10.837,105800.0
2012-03-30 10:55:00,15.15,15.16,15.14,15.16,278100.0,10.837,10.8442,10.8298,10.8442,278100.0
2012-03-30 11:00:00,15.16,15.18,15.16,15.17,105900.0,10.8442,10.8585,10.8442,10.8513,105900.0
2012-03-30 11:05:00,15.17,15.18,15.17,15.18,68900.0,10.8513,10.8585,10.8513,10.8585,68900.0
2012-03-30 11:10:00,15.18,15.23,15.17,15.23,114500.0,10.8585,10.8942,10.8513,10.8942,114500.0
2012-03-30 11:15:00,15.23,15.25,15.22,15.22,117800.0,10.8942,10.9085,10.8871,10.8871,117800.0
2012-03-30 11:20:00,15.22,15.25,15.22,15.25,86400.0,10.8871,10.9085,10.8871,10.9085,86400.0
2012-03-30 11:25:00,15.25,15.27,15.24,15.24,78100.0,10.9085,10.9228,10.9014,10.9014,78100.0
2012-03-30 11:30:00,15.25,15.25,15.24,15.24,13800.0,10.9085,10.9085,10.9014,10.9014,13800.0
2012-03-30 11:35:00,15.25,15.25,15.24,15.25,14900.0,10.9085,10.9085,10.9014,10.9085,14900.0
2012-03-30 11:40:00,15.25,15.25,15.24,15.24,33600.0,10.9085,10.9085,10.9014,10.9014,33600.0
2012-03-30 11:45:00,15.25,15.25,15.24,15.24,14200.0,10.9085,10.9085,10.9014,10.9014,14200.0
2012-03-30 11:50:00,15.25,15.25,15.24,15.25,23500.0,10.9085,10.9085,10.9014,10.9085,23500.0
2012-03-30 11:55:00,15.24,15.25,15.24,15.24,10300.0,10.9014,10.9085,10.9014,10.9014,10300.0
2012-03-30 12:00:00,15.25,15.26,15.24,15.25,68400.0,10.9085,10.9157,10.9014,10.9085,68400.0
2012-03-30 12:05:00,15.25,15.28,15.25,15.28,134700.0,10.9085,10.93,10.9085,10.93,134700.0
2012-03-30 12:10:00,15.27,15.28,15.25,15.26,17700.0,10.9228,10.93,10.9085,10.9157,17700.0
2012-03-30 12:15:00,15.25,15.27,15.25,15.26,28300.0,10.9085,10.9228,10.9085,10.9157,28300.0
2012-03-30 12:20:00,15.26,15.27,15.26,15.27,7200.0,10.9157,10.9228,10.9157,10.9228,7200.0
2012-03-30 12:25:00,15.26,15.27,15.25,15.26,35000.0,10.9157,10.9228,10.9085,10.9157,35000.0
2012-03-30 12:30:00,15.26,15.28,15.25,15.27,80200.0,10.9157,10.93,10.9085,10.9228,80200.0
2012-03-30 12:35:00,15.28,15.32,15.27,15.31,109300.0,10.93,10.9586,10.9228,10.9515,109300.0
2012-03-30 12:40:00,15.31,15.34,15.3,15.34,44200.0,10.9515,10.9729,10.9443,10.9729,44200.0
2012-03-30 12:45:00,15.34,15.34,15.31,15.31,106100.0,10.9729,10.9729,10.9515,10.9515,106100.0
2012-03-30 12:50:00,15.31,15.33,15.31,15.33,71800.0,10.9515,10.9658,10.9515,10.9658,71800.0
2012-03-30 12:55:00,15.33,15.35,15.32,15.34,88800.0,10.9658,10.9801,10.9586,10.9729,88800.0
2012-03-30 13:00:00,15.34,15.34,15.33,15.34,22100.0,10.9729,10.9729,10.9658,10.9729,22100.0
2012-03-30 13:05:00,15.34,15.34,15.33,15.34,33600.0,10.9729,10.9729,10.9658,10.9729,33600.0
2012-03-30 13:10:00,15.34,15.37,15.33,15.37,106200.0,10.9729,10.9944,10.9658,10.9944,106200.0
2012-03-30 13:15:00,15.37,15.39,15.36,15.39,52300.0,10.9944,11.0087,10.9872,11.0087,52300.0
2012-03-30 13:20:00,15.39,15.39,15.38,15.39,18300.0,11.0087,11.0087,11.0015,11.0087,18300.0
2012-03-30 13:25:00,15.39,15.39,15.37,15.37,55700.0,11.0087,11.0087,10.9944,10.9944,55700.0
2012-03-30 13:30:00,15.38,15.41,15.37,15.41,105700.0,11.0015,11.023,10.9944,11.023,105700.0
2012-03-30 13:35:00,15.41,15.41,15.4,15.41,44100.0,11.023,11.023,11.0158,11.023,44100.0
2012-03-30 13:40:00,15.4,15.41,15.4,15.41,18000.0,11.0158,11.023,11.0158,11.023,18000.0
2012-03-30 13:45:00,15.4,15.41,15.4,15.4,21700.0,11.0158,11.023,11.0158,11.0158,21700.0
2012-03-30 13:50:00,15.41,15.41,15.39,15.39,121900.0,11.023,11.023,11.0087,11.0087,121900.0
2012-03-30 13:55:00,15.39,15.4,15.39,15.39,18000.0,11.0087,11.0158,11.0087,11.0087,18000.0
2012-03-30 14:00:00,15.4,15.4,15.39,15.39,17600.0,11.0158,11.0158,11.0087,11.0087,17600.0
2012-03-30 14:05:00,15.4,15.4,15.39,15.4,28700.0,11.0158,11.0158,11.0087,11.0158,28700.0
2012-03-30 14:10:00,15.4,15.4,15.39,15.39,16000.0,11.0158,11.0158,11.0087,11.0087,16000.0
2012-03-30 14:15:00,15.4,15.4,15.39,15.4,16700.0,11.0158,11.0158,11.0087,11.0158,16700.0
2012-03-30 14:20:00,15.39,15.4,15.39,15.4,18100.0,11.0087,11.0158,11.0087,11.0158,18100.0
2012-03-30 14:25:00,15.4,15.4,15.38,15.38,45000.0,11.0158,11.0158,11.0015,11.0015,45000.0
2012-03-30 14:30:00,15.38,15.39,15.38,15.39,25600.0,11.0015,11.0087,11.0015,11.0087,25600.0
2012-03-30 14:35:00,15.38,15.39,15.38,15.39,34900.0,11.0015,11.0087,11.0015,11.0087,34900.0
2012-03-30 14:40:00,15.38,15.39,15.38,15.38,21600.0,11.0015,11.0087,11.0015,11.0015,21600.0
2012-03-30 14:45:00,15.39,15.39,15.38,15.39,45700.0,11.0087,11.0087,11.0015,11.0087,45700.0
2012-03-30 14:50:00,15.39,15.39,15.38,15.39,21400.0,11.0087,11.0087,11.0015,11.0087,21400.0
2012-03-30 14:55:00,15.39,15.39,15.36,15.36,84400.0,11.0087,11.0087,10.9872,10.9872,84400.0
2012-03-30 15:00:00,15.36,15.37,15.35,15.35,89400.0,10.9872,10.9944,10.9801,10.9801,89400.0
2012-03-30 15:05:00,15.35,15.36,15.32,15.34,200900.0,10.9801,10.9872,10.9586,10.9729,200900.0
2012-03-30 15:10:00,15.34,15.34,15.33,15.33,15900.0,10.9729,10.9729,10.9658,10.9658,15900.0
2012-03-30 15:15:00,15.33,15.34,15.33,15.34,21700.0,10.9658,10.9729,10.9658,10.9729,21700.0
2012-03-30 15:20:00,15.34,15.34,15.33,15.34,25100.0,10.9729,10.9729,10.9658,10.9729,25100.0
2012-03-30 15:25:00,15.34,15.34,15.33,15.33,23900.0,10.9729,10.9729,10.9658,10.9658,23900.0
2012-03-30 15:30:00,15.34,15.34,15.32,15.32,75700.0,10.9729,10.9729,10.9586,10.9586,75700.0
2012-03-30 15:35:00,15.33,15.33,15.28,15.28,112600.0,10.9658,10.9658,10.93,10.93,112600.0
2012-03-30 15:40:00,15.29,15.29,15.25,15.25,107500.0,10.9371,10.9371,10.9085,10.9085,107500.0
2012-03-30 15:45:00,15.25,15.29,15.25,15.28,367100.0,10.9085,10.9371,10.9085,10.93,367100.0
2012-03-30 15:50:00,15.28,15.29,15.28,15.29,62400.0,10.93,10.9371,10.93,10.9371,62400.0
2012-03-30 15:55:00,15.29,15.29,15.26,15.28,465600.0,10.9371,10.9371,10.9157,10.93,465600.0
2012-04-02 09:30:00,15.27,15.3,15.13,15.23,333600.0,10.9228,10.9443,10.8227,10.8942,333600.0
2012-04-02 09:35:00,15.23,15.24,15.15,15.2,81700.0,10.8942,10.9014,10.837,10.8728,81700.0
2012-04-02 09:40:00,15.21,15.23,15.2,15.22,88600.0,10.8799,10.8942,10.8728,10.8871,88600.0
2012-04-02 09:45:00,15.22,15.27,15.21,15.24,208600.0,10.8871,10.9228,10.8799,10.9014,208600.0
2012-04-02 09:50:00,15.24,15.24,15.22,15.23,65900.0,10.9014,10.9014,10.8871,10.8942,65900.0
2012-04-02 09:55:00,15.23,15.23,15.18,15.2,110800.0,10.8942,10.8942,10.8585,10.8728,110800.0
2012-04-02 10:00:00,15.21,15.27,15.2,15.27,144900.0,10.8799,10.9228,10.8728,10.9228,144900.0
2012-04-02 10:05:00,15.27,15.32,15.27,15.31,102700.0,10.9228,10.9586,10.9228,10.9515,102700.0
2012-04-02 10:10:00,15.31,15.33,15.29,15.33,132600.0,10.9515,10.9658,10.9371,10.9658,132600.0
2012-04-02 10:15:00,15.33,15.34,15.32,15.34,37100.0,10.9658,10.9729,10.9586,10.9729,37100.0
2012-04-02 10:20:00,15.34,15.39,15.33,15.35,198900.0,10.9729,11.0087,10.9658,10.9801,198900.0
2012-04-02 10:25:00,15.36,15.36,15.32,15.32,91400.0,10.9872,10.9872,10.9586,10.9586,91400.0
2012-04-02 10:30:00,15.32,15.33,15.29,15.29,106900.0,10.9586,10.9658,10.9371,10.9371,106900.0
2012-04-02 10:35:00,15.29,15.3,15.28,15.29,80400.0,10.9371,10.9443,10.93,10.9371,80400.0
2012-04-02 10:40:00,15.28,15.29,15.28,15.29,23300.0,10.93,10.9371,10.93,10.9371,23300.0
2012-04-02 10:45:00,15.29,15.33,15.28,15.33,119700.0,10.9371,10.9658,10.93,10.9658,119700.0
2012-04-02 10:50:00,15.33,15.34,15.32,15.34,125600.0,10.9658,10.9729,10.9586,10.9729,125600.0
2012-04-02 10:55:00,15.34,15.37,15.34,15.37,117900.0,10.9729,10.9944,10.9729,10.9944,117900.0
2012-04-02 11:00:00,15.37,15.39,15.36,15.37,78300.0,10.9944,11.0087,10.9872,10.9944,78300.0
2012-04-02 11:05:00,15.37,15.38,15.36,15.38,34900.0,10.9944,11.0015,10.9872,11.0015,34900.0
2012-04-02 11:10:00,15.37,15.4,15.37,15.38,73000.0,10.9944,11.0158,10.9944,11.0015,73000.0
2012-04-02 11:15:00,15.38,15.39,15.37,15.37,22300.0,11.0015,11.0087,10.9944,10.9944,22300.0
2012-04-02 11:20:00,15.38,15.39,15.37,15.39,28900.0,11.0015,11.0087,10.9944,11.0087,28900.0
2012-04-02 11:25:00,15.39,15.42,15.38,15.4,66300.0,11.0087,11.0301,11.0015,11.0158,66300.0
2012-04-02 11:30:00,15.4,15.41,15.4,15.4,14800.0,11.0158,11.023,11.0158,11.0158,14800.0
2012-04-02 11:35:00,15.41,15.41,15.4,15.41,17500.0,11.023,11.023,11.0158,11.023,17500.0
2012-04-02 11:40:00,15.41,15.42,15.4,15.4,36700.0,11.023,11.0301,11.0158,11.0158,36700.0
2012-04-02 11:45:00,15.4,15.43,15.39,15.43,75600.0,11.0158,11.0373,11.0087,11.0373,75600.0
2012-04-02 11:50:00,15.43,15.43,15.42,15.43,11000.0,11.0373,11.0373,11.0301,11.0373,11000.0
2012-04-02 11:55:00,15.43,15.43,15.42,15.42,5600.0,11.0373,11.0373,11.0301,11.0301,5600.0
2012-04-02 12:00:00,15.43,15.43,15.42,15.43,9200.0,11.0373,11.0373,11.0301,11.0373,9200.0
2012-04-02 12:05:00,15.43,15.44,15.42,15.42,94800.0,11.0373,11.0444,11.0301,11.0301,94800.0
2012-04-02 12:10:00,15.43,15.43,15.4,15.41,63700.0,11.0373,11.0373,11.0158,11.023,63700.0
2012-04-02 12:15:00,15.41,15.43,15.4,15.43,113600.0,11.023,11.0373,11.0158,11.0373,113600.0
2012-04-02 12:20:00,15.43,15.45,15.42,15.44,289900.0,11.0373,11.0516,11.0301,11.0444,289900.0
2012-04-02 12:25:00,15.44,15.45,15.44,15.44,8500.0,11.0444,11.0516,11.0444,11.0444,8500.0
2012-04-02 12:30:00,15.45,15.45,15.42,15.43,56200.0,11.0516,11.0516,11.0301,11.0373,56200.0
2012-04-02 12:35:00,15.44,15.44,15.42,15.42,10400.0,11.0444,11.0444,11.0301,11.0301,10400.0
2012-04-02 12:40:00,15.42,15.44,15.42,15.44,21400.0,11.0301,11.0444,11.0301,11.0444,21400.0
2012-04-02 12:45:00,15.44,15.44,15.43,15.43,4100.0,11.0444,11.0444,11.0373,11.0373,4100.0
2012-04-02 12:50:00,15.43,15.44,15.42,15.43,35800.0,11.0373,11.0444,11.0301,11.0373,35800.0
2012-04-02 12:55:00,15.44,15.44,15.43,15.44,8800.0,11.0444,11.0444,11.0373,11.0444,8800.0
2012-04-02 13:00:00,15.44,15.44,15.42,15.42,23600.0,11.0444,11.0444,11.0301,11.0301,23600.0
2012-04-02 13:05:00,15.43,15.43,15.41,15.41,23000.0,11.0373,11.0373,11.023,11.023,23000.0
2012-04-02 13:10:00,15.42,15.42,15.41,15.42,3500.0,11.0301,11.0301,11.023,11.0301,3500.0
2012-04-02 13:15:00,15.41,15.42,15.41,15.42,13700.0,11.023,11.0301,11.023,11.0301,13700.0
2012-04-02 13:20:00,15.42,15.42,15.41,15.42,8100.0,11.0301,11.0301,11.023,11.0301,8100.0
2012-04-02 13:25:00,15.41,15.42,15.41,15.42,13200.0,11.023,11.0301,11.023,11.0301,13200.0
2012-04-02 13:30:00,15.41,15.42,15.41,15.41,10900.0,11.023,11.0301,11.023,11.023,10900.0
2012-04-02 13:35:00,15.41,15.42,15.41,15.41,11800.0,11.023,11.0301,11.023,11.023,11800.0
2012-04-02 13:40:00,15.41,15.46,15.41,15.45,369100.0,11.023,11.0587,11.023,11.0516,369100.0
2012-04-02 13:45:00,15.46,15.46,15.45,15.46,8500.0,11.0587,11.0587,11.0516,11.0587,8500.0
2012-04-02 13:50:00,15.46,15.46,15.45,15.46,13300.0,11.0587,11.0587,11.0516,11.0587,13300.0
2012-04-02 13:55:00,15.46,15.46,15.45,15.45,9200.0,11.0587,11.0587,11.0516,11.0516,9200.0
2012-04-02 14:00:00,15.45,15.46,15.45,15.45,7000.0,11.0516,11.0587,11.0516,11.0516,7000.0
2012-04-02 14:05:00,15.45,15.46,15.44,15.44,47600.0,11.0516,11.0587,11.0444,11.0444,47600.0
2012-04-02 14:10:00,15.45,15.45,15.43,15.44,142800.0,11.0516,11.0516,11.0373,11.0444,142800.0
2012-04-02 14:15:00,15.45,15.45,15.44,15.45,9300.0,11.0516,11.0516,11.0444,11.0516,9300.0
2012-04-02 14:20:00,15.45,15.45,15.44,15.45,10400.0,11.0516,11.0516,11.0444,11.0516,10400.0
2012-04-02 14:25:00,15.45,15.45,15.44,15.45,10100.0,11.0516,11.0516,11.0444,11.0516,10100.0
2012-04-02 14:30:00,15.45,15.45,15.44,15.45,23100.0,11.0516,11.0516,11.0444,11.0516,23100.0
2012-04-02 14:35:00,15.45,15.45,15.44,15.45,8100.0,11.0516,11.0516,11.0444,11.0516,8100.0
2012-04-02 14:40:00,15.45,15.46,15.44,15.45,70400.0,11.0516,11.0587,11.0444,11.0516,70400.0
2012-04-02 14:45:00,15.45,15.46,15.44,15.46,33100.0,11.0516,11.0587,11.0444,11.0587,33100.0
2012-04-02 14:50:00,15.47,15.5,15.46,15.5,166500.0,11.0659,11.0874,11.0587,11.0874,166500.0
2012-04-02 14:55:00,15.49,15.52,15.49,15.52,266300.0,11.0802,11.1017,11.0802,11.1017,266300.0
2012-04-02 15:00:00,15.52,15.52,15.48,15.49,176000.0,11.1017,11.1017,11.0731,11.0802,176000.0
2012-04-02 15:05:00,15.48,15.49,15.47,15.48,68000.0,11.0731,11.0802,11.0659,11.0731,68000.0
2012-04-02 15:10:00,15.48,15.49,15.48,15.48,41400.0,11.0731,11.0802,11.0731,11.0731,41400.0
2012-04-02 15:15:00,15.48,15.49,15.47,15.47,329200.0,11.0731,11.0802,11.0659,11.0659,329200.0
2012-04-02 15:20:00,15.47,15.48,15.47,15.47,25800.0,11.0659,11.0731,11.0659,11.0659,25800.0
2012-04-02 15:25:00,15.47,15.5,15.47,15.49,157300.0,11.0659,11.0874,11.0659,11.0802,157300.0
2012-04-02 15:30:00,15.49,15.5,15.48,15.48,78500.0,11.0802,11.0874,11.0731,11.0731,78500.0
2012-04-02 15:35:00,15.48,15.49,15.45,15.45,116200.0,11.0731,11.0802,11.0516,11.0516,116200.0
2012-04-02 15:40:00,15.45,15.46,15.45,15.46,32700.0,11.0516,11.0587,11.0516,11.0587,32700.0
2012-04-02 15:45:00,15.45,15.47,15.42,15.44,336500.0,11.0516,11.0659,11.0301,11.0444,336500.0
2012-04-02 15:50:00,15.43,15.45,15.43,15.44,97100.0,11.0373,11.0516,11.0373,11.0444,97100.0
2012-04-02 15:55:00,15.44,15.45,15.4,15.41,454000.0,11.0444,11.0516,11.0158,11.023,454000.0
2012-04-03 09:30:00,15.41,15.44,15.32,15.43,145600.0,11.023,11.0444,10.9586,11.0373,145600.0
2012-04-03 09:35:00,15.42,15.44,15.38,15.4,77200.0,11.0301,11.0444,11.0015,11.0158,77200.0
2012-04-03 09:40:00,15.4,15.4,15.33,15.34,70200.0,11.0158,11.0158,10.9658,10.9729,70200.0
2012-04-03 09:45:00,15.35,15.35,15.3,15.35,165400.0,10.9801,10.9801,10.9443,10.9801,165400.0
2012-04-03 09:50:00,15.34,15.38,15.34,15.38,72400.0,10.9729,11.0015,10.9729,11.0015,72400.0
2012-04-03 09:55:00,15.38,15.4,15.38,15.4,87600.0,11.0015,11.0158,11.0015,11.0158,87600.0
2012-04-03 10:00:00,15.4,15.42,15.39,15.42,98700.0,11.0158,11.0301,11.0087,11.0301,98700.0
2012-04-03 10:05:00,15.42,15.44,15.42,15.44,43500.0,11.0301,11.0444,11.0301,11.0444,43500.0
2012-04-03 10:10:00,15.44,15.44,15.38,15.39,67900.0,11.0444,11.0444,11.0015,11.0087,67900.0
2012-04-03 10:15:00,15.38,15.39,15.37,15.38,30900.0,11.0015,11.0087,10.9944,11.0015,30900.0
2012-04-03 10:20:00,15.38,15.42,15.38,15.42,183600.0,11.0015,11.0301,11.0015,11.0301,183600.0
2012-04-03 10:25:00,15.42,15.42,15.41,15.42,22600.0,11.0301,11.0301,11.023,11.0301,22600.0
2012-04-03 10:30:00,15.42,15.44,15.41,15.44,74200.0,11.0301,11.0444,11.023,11.0444,74200.0
2012-04-03 10:35:00,15.44,15.45,15.43,15.44,63800.0,11.0444,11.0516,11.0373,11.0444,63800.0
2012-04-03 10:40:00,15.43,15.47,15.43,15.46,96600.0,11.0373,11.0659,11.0373,11.0587,96600.0
2012-04-03 10:45:00,15.46,15.49,15.46,15.47,117600.0,11.0587,11.0802,11.0587,11.0659,117600.0
2012-04-03 10:50:00,15.47,15.48,15.47,15.47,16600.0,11.0659,11.0731,11.0659,11.0659,16600.0
2012-04-03 10:55:00,15.47,15.48,15.47,15.48,13000.0,11.0659,11.0731,11.0659,11.0731,13000.0
2012-04-03 11:00:00,15.48,15.48,15.44,15.44,66600.0,11.0731,11.0731,11.0444,11.0444,66600.0
2012-04-03 11:05:00,15.44,15.45,15.43,15.43,30100.0,11.0444,11.0516,11.0373,11.0373,30100.0
2012-04-03 11:10:00,15.43,15.43,15.42,15.42,26200.0,11.0373,11.0373,11.0301,11.0301,26200.0
2012-04-03 11:15:00,15.43,15.43,15.4,15.41,57100.0,11.0373,11.0373,11.0158,11.023,57100.0
2012-04-03 11:20:00,15.4,15.41,15.39,15.39,26500.0,11.0158,11.023,11.0087,11.0087,26500.0
2012-04-03 11:25:00,15.39,15.4,15.37,15.37,31500.0,11.0087,11.0158,10.9944,10.9944,31500.0
2012-04-03 11:30:00,15.37,15.38,15.37,15.38,3500.0,10.9944,11.0015,10.9944,11.0015,3500.0
2012-04-03 11:35:00,15.38,15.39,15.35,15.35,125600.0,11.0015,11.0087,10.9801,10.9801,125600.0
2012-04-03 11:40:00,15.36,15.37,15.35,15.37,38200.0,10.9872,10.9944,10.9801,10.9944,38200.0
2012-04-03 11:45:00,15.37,15.39,15.36,15.39,68700.0,10.9944,11.0087,10.9872,11.0087,68700.0
2012-04-03 11:50:00,15.39,15.39,15.38,15.39,19200.0,11.0087,11.0087,11.0015,11.0087,19200.0
2012-04-03 11:55:00,15.39,15.39,15.38,15.39,38400.0,11.0087,11.0087,11.0015,11.0087,38400.0
2012-04-03 12:00:00,15.39,15.39,15.37,15.37,51700.0,11.0087,11.0087,10.9944,10.9944,51700.0
2012-04-03 12:05:00,15.38,15.38,15.35,15.36,44100.0,11.0015,11.0015,10.9801,10.9872,44100.0
2012-04-03 12:10:00,15.35,15.37,15.35,15.37,42500.0,10.9801,10.9944,10.9801,10.9944,42500.0
2012-04-03 12:15:00,15.37,15.38,15.36,15.38,58600.0,10.9944,11.0015,10.9872,11.0015,58600.0
2012-04-03 12:20:00,15.37,15.39,15.37,15.38,61600.0,10.9944,11.0087,10.9944,11.0015,61600.0
2012-04-03 12:25:00,15.39,15.42,15.38,15.41,146700.0,11.0087,11.0301,11.0015,11.023,146700.0
2012-04-03 12:30:00,15.41,15.41,15.36,15.38,107200.0,11.023,11.023,10.9872,11.0015,107200.0
2012-04-03 12:35:00,15.38,15.38,15.37,15.38,26700.0,11.0015,11.0015,10.9944,11.0015,26700.0
2012-04-03 12:40:00,15.38,15.4,15.38,15.4,42500.0,11.0015,11.0158,11.0015,11.0158,42500.0
2012-04-03 12:45:00,15.4,15.41,15.39,15.41,25900.0,11.0158,11.023,11.0087,11.023,25900.0
2012-04-03 12:50:00,15.41,15.41,15.4,15.41,17600.0,11.023,11.023,11.0158,11.023,17600.0
2012-04-03 12:55:00,15.41,15.42,15.4,15.42,31800.0,11.023,11.0301,11.0158,11.0301,31800.0
2012-04-03 13:00:00,15.42,15.42,15.39,15.4,88400.0,11.0301,11.0301,11.0087,11.0158,88400.0
2012-04-03 13:05:00,15.4,15.4,15.39,15.4,27900.0,11.0158,11.0158,11.0087,11.0158,27900.0
2012-04-03 13:10:00,15.4,15.4,15.38,15.39,47700.0,11.0158,11.0158,11.0015,11.0087,47700.0
2012-04-03 13:15:00,15.39,15.41,15.38,15.39,82300.0,11.0087,11.023,11.0015,11.0087,82300.0
2012-04-03 13:20:00,15.39,15.4,15.38,15.4,34100.0,11.0087,11.0158,11.0015,11.0158,34100.0
2012-04-03 13:25:00,15.4,15.4,15.38,15.4,63600.0,11.0158,11.0158,11.0015,11.0158,63600.0
2012-04-03 13:30:00,15.4,15.4,15.38,15.4,55100.0,11.0158,11.0158,11.0015,11.0158,55100.0
2012-04-03 13:35:00,15.4,15.4,15.39,15.4,43100.0,11.0158,11.0158,11.0087,11.0158,43100.0
2012-04-03 13:40:00,15.4,15.4,15.37,15.39,61300.0,11.0158,11.0158,10.9944,11.0087,61300.0
2012-04-03 13:45:00,15.39,15.39,15.38,15.39,57300.0,11.0087,11.0087,11.0015,11.0087,57300.0
2012-04-03 13:50:00,15.39,15.39,15.38,15.39,25800.0,11.0087,11.0087,11.0015,11.0087,25800.0
2012-04-03 13:55:00,15.39,15.4,15.38,15.4,45200.0,11.0087,11.0158,11.0015,11.0158,45200.0
2012-04-03 14:00:00,15.4,15.4,15.31,15.32,185700.0,11.0158,11.0158,10.9515,10.9586,185700.0
2012-04-03 14:05:00,15.31,15.34,15.3,15.33,54300.0,10.9515,10.9729,10.9443,10.9658,54300.0
2012-04-03 14:10:00,15.33,15.34,15.31,15.34,64300.0,10.9658,10.9729,10.9515,10.9729,64300.0
2012-04-03 14:15:00,15.34,15.4,15.32,15.35,181900.0,10.9729,11.0158,10.9586,10.9801,181900.0
2012-04-03 14:20:00,15.36,15.36,15.34,15.36,85800.0,10.9872,10.9872,10.9729,10.9872,85800.0
2012-04-03 14:25:00,15.36,15.36,15.31,15.32,205400.0,10.9872,10.9872,10.9515,10.9586,205400.0
2012-04-03 14:30:00,15.31,15.32,15.3,15.32,56200.0,10.9515,10.9586,10.9443,10.9586,56200.0
2012-04-03 14:35:00,15.32,15.32,15.28,15.28,111900.0,10.9586,10.9586,10.93,10.93,111900.0
2012-04-03 14:40:00,15.28,15.3,15.26,15.3,113500.0,10.93,10.9443,10.9157,10.9443,113500.0
2012-04-03 14:45:00,15.3,15.3,15.28,15.29,58800.0,10.9443,10.9443,10.93,10.9371,58800.0
2012-04-03 14:50:00,15.3,15.32,15.29,15.3,116700.0,10.9443,10.9586,10.9371,10.9443,116700.0
2012-04-03 14:55:00,15.29,15.3,15.26,15.27,133200.0,10.9371,10.9443,10.9157,10.9228,133200.0
2012-04-03 15:00:00,15.27,15.28,15.27,15.27,148700.0,10.9228,10.93,10.9228,10.9228,148700.0
2012-04-03 15:05:00,15.28,15.28,15.25,15.26,357000.0,10.93,10.93,10.9085,10.9157,357000.0
2012-04-03 15:10:00,15.26,15.27,15.25,15.27,303600.0,10.9157,10.9228,10.9085,10.9228,303600.0
2012-04-03 15:15:00,15.27,15.28,15.24,15.25,299500.0,10.9228,10.93,10.9014,10.9085,299500.0
2012-04-03 15:20:00,15.24,15.25,15.21,15.24,172400.0,10.9014,10.9085,10.8799,10.9014,172400.0
2012-04-03 15:25:00,15.25,15.25,15.19,15.21,217500.0,10.9085,10.9085,10.8656,10.8799,217500.0
2012-04-03 15:30:00,15.21,15.21,15.17,15.19,343700.0,10.8799,10.8799,10.8513,10.8656,343700.0
2012-04-03 15:35:00,15.19,15.2,15.18,15.19,211300.0,10.8656,10.8728,10.8585,10.8656,211300.0
2012-04-03 15:40:00,15.18,15.2,15.17,15.19,117500.0,10.8585,10.8728,10.8513,10.8656,117500.0
2012-04-03 15:45:00,15.19,15.2,15.18,15.2,341300.0,10.8656,10.8728,10.8585,10.8728,341300.0
2012-04-03 15:50:00,15.2,15.23,15.2,15.22,247500.0,10.8728,10.8942,10.8728,10.8871,247500.0
2012-04-03 15:55:00,15.23,15.23,15.22,15.23,353200.0,10.8942,10.8942,10.8871,10.8942,353200.0
2012-04-04 09:30:00,15.09,15.14,15.0,15.09,120600.0,10.7941,10.8298,10.7297,10.7941,120600.0
2012-04-04 09:35:00,15.09,15.14,15.09,15.11,149400.0,10.7941,10.8298,10.7941,10.8084,149400.0
2012-04-04 09:40:00,15.12,15.12,15.1,15.12,42500.0,10.8155,10.8155,10.8012,10.8155,42500.0
2012-04-04 09:45:00,15.12,15.14,15.09,15.09,63300.0,10.8155,10.8298,10.7941,10.7941,63300.0
2012-04-04 09:50:00,15.1,15.11,15.08,15.11,41500.0,10.8012,10.8084,10.7869,10.8084,41500.0
2012-04-04 09:55:00,15.1,15.1,15.05,15.05,44100.0,10.8012,10.8012,10.7655,10.7655,44100.0
2012-04-04 10:00:00,15.05,15.06,15.02,15.04,84800.0,10.7655,10.7726,10.744,10.7583,84800.0
2012-04-04 10:05:00,15.04,15.05,15.02,15.02,58500.0,10.7583,10.7655,10.744,10.744,58500.0
2012-04-04 10:10:00,15.02,15.02,14.96,14.96,179600.0,10.744,10.744,10.7011,10.7011,179600.0
2012-04-04 10:15:00,14.96,14.97,14.93,14.95,187500.0,10.7011,10.7082,10.6796,10.6939,187500.0
2012-04-04 10:20:00,14.96,14.97,14.93,14.94,124400.0,10.7011,10.7082,10.6796,10.6868,124400.0
2012-04-04 10:25:00,14.94,14.96,14.92,14.93,203400.0,10.6868,10.7011,10.6725,10.6796,203400.0
2012-04-04 10:30:00,14.93,14.94,14.91,14.92,175500.0,10.6796,10.6868,10.6653,10.6725,175500.0
2012-04-04 10:35:00,14.92,14.96,14.91,14.96,100200.0,10.6725,10.7011,10.6653,10.7011,100200.0
2012-04-04 10:40:00,14.95,14.95,14.94,14.94,39400.0,10.6939,10.6939,10.6868,10.6868,39400.0
2012-04-04 10:45:00,14.94,14.94,14.93,14.93,39400.0,10.6868,10.6868,10.6796,10.6796,39400.0
2012-04-04 10:50:00,14.93,14.93,14.9,14.9,43300.0,10.6796,10.6796,10.6582,10.6582,43300.0
2012-04-04 10:55:00,14.9,14.91,14.88,14.89,84100.0,10.6582,10.6653,10.6439,10.651,84100.0
2012-04-04 11:00:00,14.89,14.91,14.88,14.91,95300.0,10.651,10.6653,10.6439,10.6653,95300.0
2012-04-04 11:05:00,14.9,14.92,14.89,14.92,71300.0,10.6582,10.6725,10.651,10.6725,71300.0
2012-04-04 11:10:00,14.93,14.93,14.89,14.89,50600.0,10.6796,10.6796,10.651,10.651,50600.0
2012-04-04 11:15:00,14.89,14.91,14.89,14.9,28200.0,10.651,10.6653,10.651,10.6582,28200.0
2012-04-04 11:20:00,14.9,14.91,14.86,14.89,460100.0,10.6582,10.6653,10.6296,10.651,460100.0
2012-04-04 11:25:00,14.9,14.9,14.88,14.88,49400.0,10.6582,10.6582,10.6439,10.6439,49400.0
2012-04-04 11:30:00,14.88,14.9,14.88,14.9,60300.0,10.6439,10.6582,10.6439,10.6582,60300.0
2012-04-04 11:35:00,14.9,14.9,14.88,14.89,39800.0,10.6582,10.6582,10.6439,10.651,39800.0
2012-04-04 11:40:00,14.89,14.89,14.86,14.88,59600.0,10.651,10.651,10.6296,10.6439,59600.0
2012-04-04 11:45:00,14.88,14.89,14.87,14.89,17400.0,10.6439,10.651,10.6367,10.651,17400.0
2012-04-04 11:50:00,14.89,14.91,14.88,14.91,35300.0,10.651,10.6653,10.6439,10.6653,35300.0
2012-04-04 11:55:00,14.9,14.91,14.88,14.88,38900.0,10.6582,10.6653,10.6439,10.6439,38900.0
2012-04-04 12:00:00,14.88,14.9,14.87,14.88,61500.0,10.6439,10.6582,10.6367,10.6439,61500.0
2012-04-04 12:05:00,14.87,14.9,14.87,14.88,99000.0,10.6367,10.6582,10.6367,10.6439,99000.0
2012-04-04 12:10:00,14.87,14.9,14.87,14.9,22500.0,10.6367,10.6582,10.6367,10.6582,22500.0
2012-04-04 12:15:00,14.9,14.92,14.88,14.9,41700.0,10.6582,10.6725,10.6439,10.6582,41700.0
2012-04-04 12:20:00,14.9,14.91,14.9,14.91,4200.0,10.6582,10.6653,10.6582,10.6653,4200.0
2012-04-04 12:25:00,14.91,14.91,14.88,14.88,48000.0,10.6653,10.6653,10.6439,10.6439,48000.0
2012-04-04 12:30:00,14.89,14.89,14.86,14.88,57500.0,10.651,10.651,10.6296,10.6439,57500.0
2012-04-04 12:35:00,14.87,14.89,14.87,14.88,56800.0,10.6367,10.651,10.6367,10.6439,56800.0
2012-04-04 12:40:00,14.88,14.9,14.88,14.9,101300.0,10.6439,10.6582,10.6439,10.6582,101300.0
2012-04-04 12:45:00,14.89,14.91,14.89,14.9,61800.0,10.651,10.6653,10.651,10.6582,61800.0
2012-04-04 12:50:00,14.91,14.93,14.89,14.89,61900.0,10.6653,10.6796,10.651,10.651,61900.0
2012-04-04 12:55:00,14.9,14.9,14.89,14.9,4500.0,10.6582,10.6582,10.651,10.6582,4500.0
2012-04-04 13:00:00,14.89,14.9,14.87,14.87,35700.0,10.651,10.6582,10.6367,10.6367,35700.0
2012-04-04 13:05:00,14.87,14.89,14.87,14.88,28000.0,10.6367,10.651,10.6367,10.6439,28000.0
2012-04-04 13:10:00,14.88,14.88,14.86,14.86,40200.0,10.6439,10.6439,10.6296,10.6296,40200.0
2012-04-04 13:15:00,14.86,14.88,14.86,14.88,41900.0,10.6296,10.6439,10.6296,10.6439,41900.0
2012-04-04 13:20:00,14.88,14.88,14.87,14.88,6900.0,10.6439,10.6439,10.6367,10.6439,6900.0
2012-04-04 13:25:00,14.87,14.88,14.86,14.86,49000.0,10.6367,10.6439,10.6296,10.6296,49000.0
2012-04-04 13:30:00,14.86,14.87,14.85,14.87,31700.0,10.6296,10.6367,10.6224,10.6367,31700.0
2012-04-04 13:35:00,14.87,14.87,14.84,14.86,85600.0,10.6367,10.6367,10.6153,10.6296,85600.0
2012-04-04 13:40:00,14.87,14.9,14.87,14.89,53400.0,10.6367,10.6582,10.6367,10.651,53400.0
2012-04-04 13:45:00,14.89,14.91,14.88,14.91,52200.0,10.651,10.6653,10.6439,10.6653,52200.0
2012-04-04 13:50:00,14.91,14.91,14.9,14.91,47300.0,10.6653,10.6653,10.6582,10.6653,47300.0
2012-04-04 13:55:00,14.9,14.93,14.9,14.93,28300.0,10.6582,10.6796,10.6582,10.6796,28300.0
2012-04-04 14:00:00,14.92,14.93,14.9,14.9,33900.0,10.6725,10.6796,10.6582,10.6582,33900.0
2012-04-04 14:05:00,14.91,14.93,14.9,14.93,92800.0,10.6653,10.6796,10.6582,10.6796,92800.0
2012-04-04 14:10:00,14.93,14.94,14.92,14.94,17900.0,10.6796,10.6868,10.6725,10.6868,17900.0
2012-04-04 14:15:00,14.94,14.94,14.92,14.93,36900.0,10.6868,10.6868,10.6725,10.6796,36900.0
2012-04-04 14:20:00,14.93,14.93,14.91,14.91,31300.0,10.6796,10.6796,10.6653,10.6653,31300.0
2012-04-04 14:25:00,14.9,14.93,14.9,14.93,37300.0,10.6582,10.6796,10.6582,10.6796,37300.0
2012-04-04 14:30:00,14.92,14.94,14.92,14.94,29300.0,10.6725,10.6868,10.6725,10.6868,29300.0
2012-04-04 14:35:00,14.95,14.96,14.94,14.96,20100.0,10.6939,10.7011,10.6868,10.7011,20100.0
2012-04-04 14:40:00,14.96,14.97,14.95,14.96,19100.0,10.7011,10.7082,10.6939,10.7011,19100.0
2012-04-04 14:45:00,14.96,14.96,14.95,14.96,11800.0,10.7011,10.7011,10.6939,10.7011,11800.0
2012-04-04 14:50:00,14.96,14.96,14.94,14.95,35600.0,10.7011,10.7011,10.6868,10.6939,35600.0
2012-04-04 14:55:00,14.95,14.96,14.94,14.96,56100.0,10.6939,10.7011,10.6868,10.7011,56100.0
2012-04-04 15:00:00,14.96,14.97,14.94,14.97,47500.0,10.7011,10.7082,10.6868,10.7082,47500.0
2012-04-04 15:05:00,14.96,15.0,14.96,14.99,61200.0,10.7011,10.7297,10.7011,10.7226,61200.0
2012-04-04 15:10:00,15.0,15.01,14.98,14.99,78900.0,10.7297,10.7369,10.7154,10.7226,78900.0
2012-04-04 15:15:00,14.99,14.99,14.97,14.98,70400.0,10.7226,10.7226,10.7082,10.7154,70400.0
2012-04-04 15:20:00,14.97,14.98,14.96,14.98,70500.0,10.7082,10.7154,10.7011,10.7154,70500.0
2012-04-04 15:25:00,14.98,14.98,14.97,14.98,36100.0,10.7154,10.7154,10.7082,10.7154,36100.0
2012-04-04 15:30:00,14.98,14.99,14.97,14.99,86900.0,10.7154,10.7226,10.7082,10.7226,86900.0
2012-04-04 15:35:00,14.99,15.0,14.98,15.0,126700.0,10.7226,10.7297,10.7154,10.7297,126700.0
2012-04-04 15:40:00,15.0,15.04,14.99,15.02,234900.0,10.7297,10.7583,10.7226,10.744,234900.0
2012-04-04 15:45:00,15.02,15.03,15.01,15.02,75900.0,10.744,10.7512,10.7369,10.744,75900.0
2012-04-04 15:50:00,15.03,15.03,15.01,15.01,153500.0,10.7512,10.7512,10.7369,10.7369,153500.0
2012-04-04 15:55:00,15.02,15.02,15.0,15.01,373100.0,10.744,10.744,10.7297,10.7369,373100.0
2012-04-05 09:30:00,15.03,15.08,15.02,15.07,121600.0,10.7512,10.7869,10.744,10.7798,121600.0
2012-04-05 09:35:00,15.06,15.08,14.99,15.01,226400.0,10.7726,10.7869,10.7226,10.7369,226400.0
2012-04-05 09:40:00,15.02,15.05,15.01,15.05,76200.0,10.744,10.7655,10.7369,10.7655,76200.0
2012-04-05 09:45:00,15.05,15.08,15.05,15.07,122100.0,10.7655,10.7869,10.7655,10.7798,122100.0
2012-04-05 09:50:00,15.06,15.08,15.05,15.05,251800.0,10.7726,10.7869,10.7655,10.7655,251800.0
2012-04-05 09:55:00,15.05,15.06,15.03,15.03,89400.0,10.7655,10.7726,10.7512,10.7512,89400.0
2012-04-05 10:00:00,15.04,15.07,15.03,15.04,163300.0,10.7583,10.7798,10.7512,10.7583,163300.0
2012-04-05 10:05:00,15.03,15.04,15.01,15.04,78900.0,10.7512,10.7583,10.7369,10.7583,78900.0
2012-04-05 10:10:00,15.04,15.05,15.03,15.04,66300.0,10.7583,10.7655,10.7512,10.7583,66300.0
2012-04-05 10:15:00,15.04,15.04,15.03,15.04,77100.0,10.7583,10.7583,10.7512,10.7583,77100.0
2012-04-05 10:20:00,15.03,15.07,15.03,15.06,82400.0,10.7512,10.7798,10.7512,10.7726,82400.0
2012-04-05 10:25:00,15.06,15.12,15.05,15.1,202500.0,10.7726,10.8155,10.7655,10.8012,202500.0
2012-04-05 10:30:00,15.1,15.11,15.09,15.1,31400.0,10.8012,10.8084,10.7941,10.8012,31400.0
2012-04-05 10:35:00,15.11,15.13,15.1,15.13,75500.0,10.8084,10.8227,10.8012,10.8227,75500.0
2012-04-05 10:40:00,15.13,15.18,15.13,15.18,99800.0,10.8227,10.8585,10.8227,10.8585,99800.0
2012-04-05 10:45:00,15.17,15.19,15.17,15.19,76600.0,10.8513,10.8656,10.8513,10.8656,76600.0
2012-04-05 10:50:00,15.19,15.2,15.17,15.18,96500.0,10.8656,10.8728,10.8513,10.8585,96500.0
2012-04-05 10:55:00,15.18,15.21,15.17,15.2,96900.0,10.8585,10.8799,10.8513,10.8728,96900.0
2012-04-05 11:00:00,15.2,15.2,15.19,15.2,17000.0,10.8728,10.8728,10.8656,10.8728,17000.0
2012-04-05 11:05:00,15.19,15.2,15.17,15.18,52300.0,10.8656,10.8728,10.8513,10.8585,52300.0
2012-04-05 11:10:00,15.17,15.2,15.17,15.2,115900.0,10.8513,10.8728,10.8513,10.8728,115900.0
2012-04-05 11:15:00,15.2,15.2,15.15,15.15,105000.0,10.8728,10.8728,10.837,10.837,105000.0
2012-04-05 11:20:00,15.16,15.16,15.15,15.15,9300.0,10.8442,10.8442,10.837,10.837,9300.0
2012-04-05 11:25:00,15.15,15.16,15.14,15.14,19200.0,10.837,10.8442,10.8298,10.8298,19200.0
2012-04-05 11:30:00,15.14,15.15,15.12,15.12,74100.0,10.8298,10.837,10.8155,10.8155,74100.0
2012-04-05 11:35:00,15.13,15.13,15.09,15.1,65200.0,10.8227,10.8227,10.7941,10.8012,65200.0
2012-04-05 11:40:00,15.1,15.14,15.09,15.14,93500.0,10.8012,10.8298,10.7941,10.8298,93500.0
2012-04-05 11:45:00,15.14,15.14,15.13,15.13,11300.0,10.8298,10.8298,10.8227,10.8227,11300.0
2012-04-05 11:50:00,15.13,15.15,15.12,15.15,84200.0,10.8227,10.837,10.8155,10.837,84200.0
2012-04-05 11:55:00,15.15,15.21,15.14,15.2,170400.0,10.837,10.8799,10.8298,10.8728,170400.0
2012-04-05 12:00:00,15.21,15.21,15.19,15.2,161400.0,10.8799,10.8799,10.8656,10.8728,161400.0
2012-04-05 12:05:00,15.19,15.22,15.19,15.21,117300.0,10.8656,10.8871,10.8656,10.8799,117300.0
2012-04-05 12:10:00,15.21,15.23,15.2,15.2,92800.0,10.8799,10.8942,10.8728,10.8728,92800.0
2012-04-05 12:15:00,15.2,15.2,15.18,15.18,16100.0,10.8728,10.8728,10.8585,10.8585,16100.0
2012-04-05 12:20:00,15.18,15.2,15.18,15.2,80000.0,10.8585,10.8728,10.8585,10.8728,80000.0
2012-04-05 12:25:00,15.19,15.2,15.18,15.2,147000.0,10.8656,10.8728,10.8585,10.8728,147000.0
2012-04-05 12:30:00,15.19,15.23,15.19,15.23,134400.0,10.8656,10.8942,10.8656,10.8942,134400.0
2012-04-05 12:35:00,15.22,15.23,15.21,15.22,93900.0,10.8871,10.8942,10.8799,10.8871,93900.0
2012-04-05 12:40:00,15.22,15.24,15.21,15.24,262700.0,10.8871,10.9014,10.8799,10.9014,262700.0
2012-04-05 12:45:00,15.23,15.25,15.23,15.25,63700.0,10.8942,10.9085,10.8942,10.9085,63700.0
2012-04-05 12:50:00,15.25,15.26,15.23,15.25,176200.0,10.9085,10.9157,10.8942,10.9085,176200.0
2012-04-05 12:55:00,15.25,15.28,15.24,15.28,81900.0,10.9085,10.93,10.9014,10.93,81900.0
2012-04-05 13:00:00,15.27,15.28,15.26,15.28,82600.0,10.9228,10.93,10.9157,10.93,82600.0
2012-04-05 13:05:00,15.28,15.28,15.24,15.26,344000.0,10.93,10.93,10.9014,10.9157,344000.0
2012-04-05 13:10:00,15.26,15.26,15.24,15.25,60500.0,10.9157,10.9157,10.9014,10.9085,60500.0
2012-04-05 13:15:00,15.26,15.29,15.25,15.26,58100.0,10.9157,10.9371,10.9085,10.9157,58100.0
2012-04-05 13:20:00,15.26,15.28,15.25,15.26,92300.0,10.9157,10.93,10.9085,10.9157,92300.0
2012-04-05 13:25:00,15.27,15.28,15.26,15.28,15300.0,10.9228,10.93,10.9157,10.93,15300.0
2012-04-05 13:30:00,15.27,15.28,15.25,15.27,52600.0,10.9228,10.93,10.9085,10.9228,52600.0
2012-04-05 13:35:00,15.27,15.29,15.26,15.29,38600.0,10.9228,10.9371,10.9157,10.9371,38600.0
2012-04-05 13:40:00,15.29,15.3,15.27,15.28,48100.0,10.9371,10.9443,10.9228,10.93,48100.0
2012-04-05 13:45:00,15.28,15.28,15.26,15.27,19400.0,10.93,10.93,10.9157,10.9228,19400.0
2012-04-05 13:50:00,15.27,15.27,15.25,15.27,55900.0,10.9228,10.9228,10.9085,10.9228,55900.0
2012-04-05 13:55:00,15.27,15.27,15.23,15.26,83500.0,10.9228,10.9228,10.8942,10.9157,83500.0
2012-04-05 14:00:00,15.26,15.28,15.25,15.26,77200.0,10.9157,10.93,10.9085,10.9157,77200.0
2012-04-05 14:05:00,15.26,15.27,15.25,15.26,131600.0,10.9157,10.9228,10.9085,10.9157,131600.0
2012-04-05 14:10:00,15.25,15.26,15.24,15.24,109700.0,10.9085,10.9157,10.9014,10.9014,109700.0
2012-04-05 14:15:00,15.25,15.28,15.24,15.27,317300.0,10.9085,10.93,10.9014,10.9228,317300.0
2012-04-05 14:20:00,15.26,15.27,15.25,15.25,25800.0,10.9157,10.9228,10.9085,10.9085,25800.0
2012-04-05 14:25:00,15.25,15.26,15.25,15.26,25100.0,10.9085,10.9157,10.9085,10.9157,25100.0
2012-04-05 14:30:00,15.26,15.26,15.24,15.26,68700.0,10.9157,10.9157,10.9014,10.9157,68700.0
2012-04-05 14:35:00,15.26,15.26,15.24,15.25,53500.0,10.9157,10.9157,10.9014,10.9085,53500.0
2012-04-05 14:40:00,15.25,15.3,15.25,15.29,378900.0,10.9085,10.9443,10.9085,10.9371,378900.0
2012-04-05 14:45:00,15.29,15.29,15.28,15.28,18000.0,10.9371,10.9371,10.93,10.93,18000.0
2012-04-05 14:50:00,15.29,15.31,15.28,15.31,45800.0,10.9371,10.9515,10.93,10.9515,45800.0
2012-04-05 14:55:00,15.31,15.31,15.3,15.31,65400.0,10.9515,10.9515,10.9443,10.9515,65400.0
2012-04-05 15:00:00,15.31,15.31,15.3,15.31,42900.0,10.9515,10.9515,10.9443,10.9515,42900.0
2012-04-05 15:05:00,15.3,15.31,15.3,15.31,39700.0,10.9443,10.9515,10.9443,10.9515,39700.0
2012-04-05 15:10:00,15.31,15.31,15.28,15.28,79000.0,10.9515,10.9515,10.93,10.93,79000.0
2012-04-05 15:15:00,15.28,15.31,15.28,15.28,146600.0,10.93,10.9515,10.93,10.93,146600.0
2012-04-05 15:20:00,15.28,15.29,15.28,15.28,48700.0,10.93,10.9371,10.93,10.93,48700.0
2012-04-05 15:25:00,15.28,15.29,15.28,15.29,42800.0,10.93,10.9371,10.93,10.9371,42800.0
2012-04-05 15:30:00,15.28,15.29,15.26,15.26,79400.0,10.93,10.9371,10.9157,10.9157,79400.0
2012-04-05 15:35:00,15.26,15.27,15.25,15.26,66200.0,10.9157,10.9228,10.9085,10.9157,66200.0
2012-04-05 15:40:00,15.26,15.27,15.23,15.24,163900.0,10.9157,10.9228,10.8942,10.9014,163900.0
2012-04-05 15:45:00,15.23,15.26,15.23,15.24,252400.0,10.8942,10.9157,10.8942,10.9014,252400.0
2012-04-05 15:50:00,15.23,15.25,15.23,15.25,119800.0,10.8942,10.9085,10.8942,10.9085,119800.0
2012-04-05 15:55:00,15.24,15.26,15.24,15.25,427500.0,10.9014,10.9157,10.9014,10.9085,427500.0
2012-04-09 09:30:00,14.99,15.09,14.98,15.05,119000.0,10.7226,10.7941,10.7154,10.7655,119000.0
2012-04-09 09:35:00,15.05,15.08,15.05,15.06,52700.0,10.7655,10.7869,10.7655,10.7726,52700.0
2012-04-09 09:40:00,15.06,15.07,15.05,15.06,57600.0,10.7726,10.7798,10.7655,10.7726,57600.0
2012-04-09 09:45:00,15.06,15.07,15.02,15.04,91700.0,10.7726,10.7798,10.744,10.7583,91700.0
2012-04-09 09:50:00,15.03,15.04,15.0,15.03,117700.0,10.7512,10.7583,10.7297,10.7512,117700.0
2012-04-09 09:55:00,15.02,15.04,15.0,15.02,40100.0,10.744,10.7583,10.7297,10.744,40100.0
2012-04-09 10:00:00,15.02,15.07,15.02,15.05,87600.0,10.744,10.7798,10.744,10.7655,87600.0
2012-04-09 10:05:00,15.05,15.07,15.04,15.04,125900.0,10.7655,10.7798,10.7583,10.7583,125900.0
2012-04-09 10:10:00,15.04,15.05,15.02,15.04,113400.0,10.7583,10.7655,10.744,10.7583,113400.0
2012-04-09 10:15:00,15.04,15.08,15.03,15.06,63200.0,10.7583,10.7869,10.7512,10.7726,63200.0
2012-04-09 10:20:00,15.07,15.08,15.04,15.08,91000.0,10.7798,10.7869,10.7583,10.7869,91000.0
2012-04-09 10:25:00,15.08,15.1,15.06,15.06,111000.0,10.7869,10.8012,10.7726,10.7726,111000.0
2012-04-09 10:30:00,15.06,15.06,15.04,15.04,45900.0,10.7726,10.7726,10.7583,10.7583,45900.0
2012-04-09 10:35:00,15.04,15.05,15.03,15.03,73800.0,10.7583,10.7655,10.7512,10.7512,73800.0
2012-04-09 10:40:00,15.03,15.04,15.01,15.03,172700.0,10.7512,10.7583,10.7369,10.7512,172700.0
2012-04-09 10:45:00,15.02,15.02,15.0,15.01,100300.0,10.744,10.744,10.7297,10.7369,100300.0
2012-04-09 10:50:00,15.02,15.02,14.96,14.97,152400.0,10.744,10.744,10.7011,10.7082,152400.0
2012-04-09 10:55:00,14.97,14.98,14.96,14.97,35000.0,10.7082,10.7154,10.7011,10.7082,35000.0
2012-04-09 11:00:00,14.97,14.97,14.94,14.94,120000.0,10.7082,10.7082,10.6868,10.6868,120000.0
2012-04-09 11:05:00,14.95,14.95,14.92,14.92,178300.0,10.6939,10.6939,10.6725,10.6725,178300.0
2012-04-09 11:10:00,14.93,14.93,14.88,14.89,140200.0,10.6796,10.6796,10.6439,10.651,140200.0
2012-04-09 11:15:00,14.9,14.91,14.87,14.91,51200.0,10.6582,10.6653,10.6367,10.6653,51200.0
2012-04-09 11:20:00,14.91,14.92,14.91,14.91,9700.0,10.6653,10.6725,10.6653,10.6653,9700.0
2012-04-09 11:25:00,14.92,14.92,14.89,14.9,98000.0,10.6725,10.6725,10.651,10.6582,98000.0
2012-04-09 11:30:00,14.9,14.94,14.89,14.92,139700.0,10.6582,10.6868,10.651,10.6725,139700.0
2012-04-09 11:35:00,14.92,14.94,14.92,14.93,64500.0,10.6725,10.6868,10.6725,10.6796,64500.0
2012-04-09 11:40:00,14.93,14.95,14.93,14.93,58200.0,10.6796,10.6939,10.6796,10.6796,58200.0
2012-04-09 11:45:00,14.93,14.94,14.92,14.92,88800.0,10.6796,10.6868,10.6725,10.6725,88800.0
2012-04-09 11:50:00,14.92,14.93,14.91,14.91,12800.0,10.6725,10.6796,10.6653,10.6653,12800.0
2012-04-09 11:55:00,14.91,14.96,14.9,14.95,151500.0,10.6653,10.7011,10.6582,10.6939,151500.0
2012-04-09 12:00:00,14.95,14.96,14.94,14.94,49900.0,10.6939,10.7011,10.6868,10.6868,49900.0
2012-04-09 12:05:00,14.94,14.96,14.92,14.93,165200.0,10.6868,10.7011,10.6725,10.6796,165200.0
2012-04-09 12:10:00,14.94,14.96,14.93,14.93,128900.0,10.6868,10.7011,10.6796,10.6796,128900.0
2012-04-09 12:15:00,14.94,14.94,14.91,14.93,75200.0,10.6868,10.6868,10.6653,10.6796,75200.0
2012-04-09 12:20:00,14.93,14.94,14.92,14.93,27000.0,10.6796,10.6868,10.6725,10.6796,27000.0
2012-04-09 12:25:00,14.93,14.94,14.91,14.92,75000.0,10.6796,10.6868,10.6653,10.6725,75000.0
2012-04-09 12:30:00,14.92,14.92,14.9,14.91,102300.0,10.6725,10.6725,10.6582,10.6653,102300.0
2012-04-09 12:35:00,14.92,14.94,14.91,14.94,55300.0,10.6725,10.6868,10.6653,10.6868,55300.0
2012-04-09 12:40:00,14.94,14.96,14.94,14.96,44800.0,10.6868,10.7011,10.6868,10.7011,44800.0
2012-04-09 12:45:00,14.96,14.97,14.95,14.96,27900.0,10.7011,10.7082,10.6939,10.7011,27900.0
2012-04-09 12:50:00,14.96,14.97,14.96,14.97,25200.0,10.7011,10.7082,10.7011,10.7082,25200.0
2012-04-09 12:55:00,14.96,14.97,14.95,14.97,66500.0,10.7011,10.7082,10.6939,10.7082,66500.0
2012-04-09 13:00:00,14.96,14.97,14.96,14.97,39700.0,10.7011,10.7082,10.7011,10.7082,39700.0
2012-04-09 13:05:00,14.97,14.97,14.96,14.96,5000.0,10.7082,10.7082,10.7011,10.7011,5000.0
2012-04-09 13:10:00,14.96,14.98,14.96,14.98,27200.0,10.7011,10.7154,10.7011,10.7154,27200.0
2012-04-09 13:15:00,14.98,14.98,14.94,14.95,66700.0,10.7154,10.7154,10.6868,10.6939,66700.0
2012-04-09 13:20:00,14.95,14.96,14.94,14.96,45800.0,10.6939,10.7011,10.6868,10.7011,45800.0
2012-04-09 13:25:00,14.96,14.96,14.95,14.96,11800.0,10.7011,10.7011,10.6939,10.7011,11800.0
2012-04-09 13:30:00,14.96,14.98,14.95,14.98,42500.0,10.7011,10.7154,10.6939,10.7154,42500.0
2012-04-09 13:35:00,14.98,15.0,14.98,14.99,21800.0,10.7154,10.7297,10.7154,10.7226,21800.0
2012-04-09 13:40:00,15.0,15.0,14.97,14.99,208700.0,10.7297,10.7297,10.7082,10.7226,208700.0
2012-04-09 13:45:00,14.99,15.0,14.97,14.97,123000.0,10.7226,10.7297,10.7082,10.7082,123000.0
2012-04-09 13:50:00,14.97,14.98,14.96,14.98,53700.0,10.7082,10.7154,10.7011,10.7154,53700.0
2012-04-09 13:55:00,14.97,14.98,14.95,14.96,110200.0,10.7082,10.7154,10.6939,10.7011,110200.0
2012-04-09 14:00:00,14.97,14.97,14.93,14.93,65900.0,10.7082,10.7082,10.6796,10.6796,65900.0
2012-04-09 14:05:00,14.93,14.95,14.92,14.93,121300.0,10.6796,10.6939,10.6725,10.6796,121300.0
2012-04-09 14:10:00,14.93,14.94,14.92,14.93,85500.0,10.6796,10.6868,10.6725,10.6796,85500.0
2012-04-09 14:15:00,14.92,14.93,14.92,14.92,25000.0,10.6725,10.6796,10.6725,10.6725,25000.0
2012-04-09 14:20:00,14.92,14.95,14.92,14.95,188300.0,10.6725,10.6939,10.6725,10.6939,188300.0
2012-04-09 14:25:00,14.95,14.95,14.94,14.94,11600.0,10.6939,10.6939,10.6868,10.6868,11600.0
2012-04-09 14:30:00,14.94,14.95,14.94,14.94,8600.0,10.6868,10.6939,10.6868,10.6868,8600.0
2012-04-09 14:35:00,14.94,14.95,14.94,14.94,8600.0,10.6868,10.6939,10.6868,10.6868,8600.0
2012-04-09 14:40:00,14.95,14.95,14.84,14.9,455900.0,10.6939,10.6939,10.6153,10.6582,455900.0
2012-04-09 14:45:00,14.89,14.91,14.89,14.9,38000.0,10.651,10.6653,10.651,10.6582,38000.0
2012-04-09 14:50:00,14.9,14.92,14.9,14.92,59700.0,10.6582,10.6725,10.6582,10.6725,59700.0
2012-04-09 14:55:00,14.91,14.92,14.91,14.92,34200.0,10.6653,10.6725,10.6653,10.6725,34200.0
2012-04-09 15:00:00,14.91,14.92,14.91,14.91,62300.0,10.6653,10.6725,10.6653,10.6653,62300.0
2012-04-09 15:05:00,14.92,14.93,14.9,14.91,122400.0,10.6725,10.6796,10.6582,10.6653,122400.0
2012-04-09 15:10:00,14.91,14.92,14.9,14.91,111900.0,10.6653,10.6725,10.6582,10.6653,111900.0
2012-04-09 15:15:00,14.91,14.92,14.88,14.89,114400.0,10.6653,10.6725,10.6439,10.651,114400.0
2012-04-09 15:20:00,14.88,14.9,14.88,14.9,113900.0,10.6439,10.6582,10.6439,10.6582,113900.0
2012-04-09 15:25:00,14.9,14.9,14.87,14.88,188800.0,10.6582,10.6582,10.6367,10.6439,188800.0
2012-04-09 15:30:00,14.87,14.88,14.85,14.88,232900.0,10.6367,10.6439,10.6224,10.6439,232900.0
2012-04-09 15:35:00,14.88,14.88,14.86,14.87,139700.0,10.6439,10.6439,10.6296,10.6367,139700.0
2012-04-09 15:40:00,14.86,14.89,14.86,14.89,136400.0,10.6296,10.651,10.6296,10.651,136400.0
2012-04-09 15:45:00,14.89,14.9,14.88,14.9,154800.0,10.651,10.6582,10.6439,10.6582,154800.0
2012-04-09 15:50:00,14.89,14.9,14.89,14.9,151900.0,10.651,10.6582,10.651,10.6582,151900.0
2012-04-09 15:55:00,14.9,14.9,14.86,14.86,382700.0,10.6582,10.6582,10.6296,10.6296,382700.0
2012-04-10 09:30:00,14.86,14.97,14.82,14.96,209500.0,10.6296,10.7082,10.6009,10.7011,209500.0
2012-04-10 09:35:00,14.96,14.99,14.92,14.97,263800.0,10.7011,10.7226,10.6725,10.7082,263800.0
2012-04-10 09:40:00,14.97,14.98,14.92,14.92,164500.0,10.7082,10.7154,10.6725,10.6725,164500.0
2012-04-10 09:45:00,14.92,14.93,14.86,14.87,317400.0,10.6725,10.6796,10.6296,10.6367,317400.0
2012-04-10 09:50:00,14.87,14.87,14.82,14.82,165500.0,10.6367,10.6367,10.6009,10.6009,165500.0
2012-04-10 09:55:00,14.83,14.86,14.82,14.86,130900.0,10.6081,10.6296,10.6009,10.6296,130900.0
2012-04-10 10:00:00,14.86,14.91,14.83,14.85,284000.0,10.6296,10.6653,10.6081,10.6224,284000.0
2012-04-10 10:05:00,14.85,14.88,14.85,14.88,161500.0,10.6224,10.6439,10.6224,10.6439,161500.0
2012-04-10 10:10:00,14.88,14.88,14.85,14.86,90100.0,10.6439,10.6439,10.6224,10.6296,90100.0
2012-04-10 10:15:00,14.87,14.87,14.84,14.85,136600.0,10.6367,10.6367,10.6153,10.6224,136600.0
2012-04-10 10:20:00,14.85,14.87,14.83,14.85,517900.0,10.6224,10.6367,10.6081,10.6224,517900.0
2012-04-10 10:25:00,14.85,14.89,14.81,14.89,233000.0,10.6224,10.651,10.5938,10.651,233000.0
2012-04-10 10:30:00,14.89,14.9,14.88,14.9,47000.0,10.651,10.6582,10.6439,10.6582,47000.0
2012-04-10 10:35:00,14.9,14.92,14.9,14.91,25700.0,10.6582,10.6725,10.6582,10.6653,25700.0
2012-04-10 10:40:00,14.92,14.92,14.87,14.87,164200.0,10.6725,10.6725,10.6367,10.6367,164200.0
2012-04-10 10:45:00,14.86,14.89,14.86,14.87,102200.0,10.6296,10.651,10.6296,10.6367,102200.0
2012-04-10 10:50:00,14.88,14.88,14.84,14.87,548900.0,10.6439,10.6439,10.6153,10.6367,548900.0
2012-04-10 10:55:00,14.88,14.88,14.87,14.88,109200.0,10.6439,10.6439,10.6367,10.6439,109200.0
2012-04-10 11:00:00,14.87,14.89,14.86,14.88,149600.0,10.6367,10.651,10.6296,10.6439,149600.0
2012-04-10 11:05:00,14.89,14.91,14.88,14.91,106100.0,10.651,10.6653,10.6439,10.6653,106100.0
2012-04-10 11:10:00,14.91,14.91,14.86,14.87,122200.0,10.6653,10.6653,10.6296,10.6367,122200.0
2012-04-10 11:15:00,14.87,14.87,14.85,14.86,383900.0,10.6367,10.6367,10.6224,10.6296,383900.0
2012-04-10 11:20:00,14.87,14.87,14.85,14.85,129500.0,10.6367,10.6367,10.6224,10.6224,129500.0
2012-04-10 11:25:00,14.85,14.88,14.85,14.87,103900.0,10.6224,10.6439,10.6224,10.6367,103900.0
2012-04-10 11:30:00,14.87,14.88,14.85,14.85,241800.0,10.6367,10.6439,10.6224,10.6224,241800.0
2012-04-10 11:35:00,14.85,14.86,14.81,14.82,214600.0,10.6224,10.6296,10.5938,10.6009,214600.0
2012-04-10 11:40:00,14.82,14.84,14.8,14.84,106300.0,10.6009,10.6153,10.5866,10.6153,106300.0
2012-04-10 11:45:00,14.84,14.85,14.82,14.82,77000.0,10.6153,10.6224,10.6009,10.6009,77000.0
2012-04-10 11:50:00,14.82,14.83,14.73,14.75,289300.0,10.6009,10.6081,10.5366,10.5509,289300.0
2012-04-10 11:55:00,14.75,14.76,14.73,14.75,156200.0,10.5509,10.558,10.5366,10.5509,156200.0
2012-04-10 12:00:00,14.74,14.77,14.74,14.74,86800.0,10.5437,10.5652,10.5437,10.5437,86800.0
2012-04-10 12:05:00,14.74,14.74,14.68,14.71,165600.0,10.5437,10.5437,10.5008,10.5223,165600.0
2012-04-10 12:10:00,14.71,14.71,14.67,14.67,149800.0,10.5223,10.5223,10.4937,10.4937,149800.0
2012-04-10 12:15:00,14.67,14.73,14.66,14.73,134500.0,10.4937,10.5366,10.4865,10.5366,134500.0
2012-04-10 12:20:00,14.73,14.74,14.71,14.71,77700.0,10.5366,10.5437,10.5223,10.5223,77700.0
2012-04-10 12:25:00,14.72,14.77,14.72,14.77,54700.0,10.5294,10.5652,10.5294,10.5652,54700.0
2012-04-10 12:30:00,14.77,14.77,14.71,14.71,119900.0,10.5652,10.5652,10.5223,10.5223,119900.0
2012-04-10 12:35:00,14.71,14.72,14.68,14.69,105100.0,10.5223,10.5294,10.5008,10.508,105100.0
2012-04-10 12:40:00,14.69,14.73,14.69,14.73,44000.0,10.508,10.5366,10.508,10.5366,44000.0
2012-04-10 12:45:00,14.73,14.73,14.7,14.71,45400.0,10.5366,10.5366,10.5151,10.5223,45400.0
2012-04-10 12:50:00,14.71,14.71,14.66,14.67,108400.0,10.5223,10.5223,10.4865,10.4937,108400.0
2012-04-10 12:55:00,14.68,14.69,14.65,14.68,153700.0,10.5008,10.508,10.4793,10.5008,153700.0
2012-04-10 13:00:00,14.68,14.7,14.66,14.69,110300.0,10.5008,10.5151,10.4865,10.508,110300.0
2012-04-10 13:05:00,14.69,14.7,14.68,14.7,51200.0,10.508,10.5151,10.5008,10.5151,51200.0
2012-04-10 13:10:00,14.69,14.69,14.66,14.68,43600.0,10.508,10.508,10.4865,10.5008,43600.0
2012-04-10 13:15:00,14.68,14.7,14.64,14.65,61300.0,10.5008,10.5151,10.4722,10.4793,61300.0
2012-04-10 13:20:00,14.65,14.69,14.65,14.69,54200.0,10.4793,10.508,10.4793,10.508,54200.0
2012-04-10 13:25:00,14.69,14.69,14.66,14.66,24800.0,10.508,10.508,10.4865,10.4865,24800.0
2012-04-10 13:30:00,14.67,14.67,14.65,14.65,18500.0,10.4937,10.4937,10.4793,10.4793,18500.0
2012-04-10 13:35:00,14.66,14.68,14.65,14.68,80100.0,10.4865,10.5008,10.4793,10.5008,80100.0
2012-04-10 13:40:00,14.68,14.69,14.66,14.68,34400.0,10.5008,10.508,10.4865,10.5008,34400.0
2012-04-10 13:45:00,14.68,14.71,14.67,14.71,188700.0,10.5008,10.5223,10.4937,10.5223,188700.0
2012-04-10 13:50:00,14.7,14.72,14.7,14.71,227800.0,10.5151,10.5294,10.5151,10.5223,227800.0
2012-04-10 13:55:00,14.71,14.71,14.68,14.68,55300.0,10.5223,10.5223,10.5008,10.5008,55300.0
2012-04-10 14:00:00,14.69,14.7,14.67,14.68,132200.0,10.508,10.5151,10.4937,10.5008,132200.0
2012-04-10 14:05:00,14.68,14.69,14.67,14.69,91300.0,10.5008,10.508,10.4937,10.508,91300.0
2012-04-10 14:10:00,14.69,14.7,14.68,14.68,77800.0,10.508,10.5151,10.5008,10.5008,77800.0
2012-04-10 14:15:00,14.68,14.68,14.63,14.64,121200.0,10.5008,10.5008,10.465,10.4722,121200.0
2012-04-10 14:20:00,14.65,14.65,14.63,14.64,91700.0,10.4793,10.4793,10.465,10.4722,91700.0
2012-04-10 14:25:00,14.63,14.66,14.62,14.65,63800.0,10.465,10.4865,10.4579,10.4793,63800.0
2012-04-10 14:30:00,14.66,14.66,14.62,14.63,44600.0,10.4865,10.4865,10.4579,10.465,44600.0
2012-04-10 14:35:00,14.64,14.64,14.6,14.6,66800.0,10.4722,10.4722,10.4436,10.4436,66800.0
2012-04-10 14:40:00,14.6,14.66,14.6,14.64,241200.0,10.4436,10.4865,10.4436,10.4722,241200.0
2012-04-10 14:45:00,14.65,14.69,14.65,14.69,45800.0,10.4793,10.508,10.4793,10.508,45800.0
2012-04-10 14:50:00,14.69,14.69,14.67,14.68,28400.0,10.508,10.508,10.4937,10.5008,28400.0
2012-04-10 14:55:00,14.67,14.68,14.66,14.67,36200.0,10.4937,10.5008,10.4865,10.4937,36200.0
2012-04-10 15:00:00,14.67,14.68,14.65,14.67,206400.0,10.4937,10.5008,10.4793,10.4937,206400.0
2012-04-10 15:05:00,14.68,14.68,14.67,14.68,275500.0,10.5008,10.5008,10.4937,10.5008,275500.0
2012-04-10 15:10:00,14.68,14.7,14.67,14.67,303700.0,10.5008,10.5151,10.4937,10.4937,303700.0
2012-04-10 15:15:00,14.67,14.69,14.66,14.67,104200.0,10.4937,10.508,10.4865,10.4937,104200.0
2012-04-10 15:20:00,14.68,14.68,14.65,14.65,65000.0,10.5008,10.5008,10.4793,10.4793,65000.0
2012-04-10 15:25:00,14.66,14.66,14.64,14.64,77700.0,10.4865,10.4865,10.4722,10.4722,77700.0
2012-04-10 15:30:00,14.64,14.68,14.63,14.66,109900.0,10.4722,10.5008,10.465,10.4865,109900.0
2012-04-10 15:35:00,14.66,14.68,14.65,14.68,104300.0,10.4865,10.5008,10.4793,10.5008,104300.0
2012-04-10 15:40:00,14.68,14.69,14.64,14.66,175000.0,10.5008,10.508,10.4722,10.4865,175000.0
2012-04-10 15:45:00,14.66,14.66,14.62,14.63,131100.0,10.4865,10.4865,10.4579,10.465,131100.0
2012-04-10 15:50:00,14.63,14.65,14.62,14.65,102700.0,10.465,10.4793,10.4579,10.4793,102700.0
2012-04-10 15:55:00,14.65,14.65,14.62,14.62,282700.0,10.4793,10.4793,10.4579,10.4579,282700.0
2012-04-11 09:30:00,14.77,14.86,14.77,14.86,140200.0,10.5652,10.6296,10.5652,10.6296,140200.0
2012-04-11 09:35:00,14.85,14.89,14.85,14.87,155400.0,10.6224,10.651,10.6224,10.6367,155400.0
2012-04-11 09:40:00,14.86,14.87,14.83,14.87,93300.0,10.6296,10.6367,10.6081,10.6367,93300.0
2012-04-11 09:45:00,14.86,14.87,14.84,14.84,58800.0,10.6296,10.6367,10.6153,10.6153,58800.0
2012-04-11 09:50:00,14.84,14.85,14.82,14.83,66800.0,10.6153,10.6224,10.6009,10.6081,66800.0
2012-04-11 09:55:00,14.83,14.86,14.83,14.83,55200.0,10.6081,10.6296,10.6081,10.6081,55200.0
2012-04-11 10:00:00,14.83,14.86,14.83,14.85,68300.0,10.6081,10.6296,10.6081,10.6224,68300.0
2012-04-11 10:05:00,14.84,14.85,14.84,14.85,21000.0,10.6153,10.6224,10.6153,10.6224,21000.0
2012-04-11 10:10:00,14.85,14.85,14.84,14.85,42200.0,10.6224,10.6224,10.6153,10.6224,42200.0
2012-04-11 10:15:00,14.85,14.86,14.84,14.86,65300.0,10.6224,10.6296,10.6153,10.6296,65300.0
2012-04-11 10:20:00,14.85,14.86,14.83,14.84,27500.0,10.6224,10.6296,10.6081,10.6153,27500.0
2012-04-11 10:25:00,14.84,14.85,14.83,14.85,166400.0,10.6153,10.6224,10.6081,10.6224,166400.0
2012-04-11 10:30:00,14.85,14.86,14.84,14.85,424500.0,10.6224,10.6296,10.6153,10.6224,424500.0
2012-04-11 10:35:00,14.85,14.86,14.84,14.85,286700.0,10.6224,10.6296,10.6153,10.6224,286700.0
2012-04-11 10:40:00,14.85,14.86,14.84,14.86,243400.0,10.6224,10.6296,10.6153,10.6296,243400.0
2012-04-11 10:45:00,14.86,14.86,14.83,14.85,153600.0,10.6296,10.6296,10.6081,10.6224,153600.0
2012-04-11 10:50:00,14.85,14.86,14.83,14.84,128100.0,10.6224,10.6296,10.6081,10.6153,128100.0
2012-04-11 10:55:00,14.83,14.84,14.83,14.84,4400.0,10.6081,10.6153,10.6081,10.6153,4400.0
2012-04-11 11:00:00,14.83,14.84,14.83,14.83,4600.0,10.6081,10.6153,10.6081,10.6081,4600.0
2012-04-11 11:05:00,14.83,14.84,14.83,14.84,19600.0,10.6081,10.6153,10.6081,10.6153,19600.0
2012-04-11 11:10:00,14.84,14.84,14.83,14.84,7600.0,10.6153,10.6153,10.6081,10.6153,7600.0
2012-04-11 11:15:00,14.84,14.84,14.83,14.83,3800.0,10.6153,10.6153,10.6081,10.6081,3800.0
2012-04-11 11:20:00,14.84,14.84,14.83,14.84,5800.0,10.6153,10.6153,10.6081,10.6153,5800.0
2012-04-11 11:25:00,14.84,14.84,14.83,14.84,3700.0,10.6153,10.6153,10.6081,10.6153,3700.0
2012-04-11 11:30:00,14.83,14.85,14.83,14.84,127200.0,10.6081,10.6224,10.6081,10.6153,127200.0
2012-04-11 11:35:00,14.83,14.84,14.83,14.84,4800.0,10.6081,10.6153,10.6081,10.6153,4800.0
2012-04-11 11:40:00,14.83,14.84,14.83,14.83,32100.0,10.6081,10.6153,10.6081,10.6081,32100.0
2012-04-11 11:45:00,14.82,14.83,14.8,14.8,15600.0,10.6009,10.6081,10.5866,10.5866,15600.0
2012-04-11 11:50:00,14.8,14.81,14.8,14.81,8800.0,10.5866,10.5938,10.5866,10.5938,8800.0
2012-04-11 11:55:00,14.8,14.81,14.8,14.81,11700.0,10.5866,10.5938,10.5866,10.5938,11700.0
2012-04-11 12:00:00,14.81,14.84,14.81,14.83,82900.0,10.5938,10.6153,10.5938,10.6081,82900.0
2012-04-11 12:05:00,14.84,14.84,14.83,14.84,18400.0,10.6153,10.6153,10.6081,10.6153,18400.0
2012-04-11 12:10:00,14.84,14.84,14.83,14.84,8000.0,10.6153,10.6153,10.6081,10.6153,8000.0
2012-04-11 12:15:00,14.84,14.85,14.83,14.84,81600.0,10.6153,10.6224,10.6081,10.6153,81600.0
2012-04-11 12:20:00,14.84,14.84,14.83,14.83,3200.0,10.6153,10.6153,10.6081,10.6081,3200.0
2012-04-11 12:25:00,14.84,14.85,14.83,14.83,95800.0,10.6153,10.6224,10.6081,10.6081,95800.0
2012-04-11 12:30:00,14.83,14.84,14.83,14.84,3200.0,10.6081,10.6153,10.6081,10.6153,3200.0
2012-04-11 12:35:00,14.83,14.84,14.83,14.84,4200.0,10.6081,10.6153,10.6081,10.6153,4200.0
2012-04-11 12:40:00,14.84,14.85,14.83,14.84,334400.0,10.6153,10.6224,10.6081,10.6153,334400.0
2012-04-11 12:45:00,14.84,14.85,14.83,14.84,108300.0,10.6153,10.6224,10.6081,10.6153,108300.0
2012-04-11 12:50:00,14.84,14.86,14.83,14.86,131800.0,10.6153,10.6296,10.6081,10.6296,131800.0
2012-04-11 12:55:00,14.86,14.87,14.85,14.87,15300.0,10.6296,10.6367,10.6224,10.6367,15300.0
2012-04-11 13:00:00,14.87,14.88,14.86,14.88,26000.0,10.6367,10.6439,10.6296,10.6439,26000.0
2012-04-11 13:05:00,14.88,14.89,14.87,14.89,40800.0,10.6439,10.651,10.6367,10.651,40800.0
2012-04-11 13:10:00,14.89,14.89,14.87,14.87,30400.0,10.651,10.651,10.6367,10.6367,30400.0
2012-04-11 13:15:00,14.87,14.88,14.87,14.88,4800.0,10.6367,10.6439,10.6367,10.6439,4800.0
2012-04-11 13:20:00,14.87,14.88,14.87,14.88,20100.0,10.6367,10.6439,10.6367,10.6439,20100.0
2012-04-11 13:25:00,14.88,14.88,14.86,14.86,54700.0,10.6439,10.6439,10.6296,10.6296,54700.0
2012-04-11 13:30:00,14.86,14.88,14.84,14.85,161600.0,10.6296,10.6439,10.6153,10.6224,161600.0
2012-04-11 13:35:00,14.85,14.85,14.83,14.84,25300.0,10.6224,10.6224,10.6081,10.6153,25300.0
2012-04-11 13:40:00,14.84,14.85,14.84,14.85,37000.0,10.6153,10.6224,10.6153,10.6224,37000.0
2012-04-11 13:45:00,14.84,14.85,14.84,14.85,7700.0,10.6153,10.6224,10.6153,10.6224,7700.0
2012-04-11 13:50:00,14.85,14.86,14.84,14.86,27200.0,10.6224,10.6296,10.6153,10.6296,27200.0
2012-04-11 13:55:00,14.86,14.86,14.85,14.86,44200.0,10.6296,10.6296,10.6224,10.6296,44200.0
2012-04-11 14:00:00,14.86,14.86,14.83,14.83,37000.0,10.6296,10.6296,10.6081,10.6081,37000.0
2012-04-11 14:05:00,14.84,14.85,14.82,14.84,79400.0,10.6153,10.6224,10.6009,10.6153,79400.0
2012-04-11 14:10:00,14.84,14.84,14.83,14.84,9800.0,10.6153,10.6153,10.6081,10.6153,9800.0
2012-04-11 14:15:00,14.84,14.85,14.83,14.84,123800.0,10.6153,10.6224,10.6081,10.6153,123800.0
2012-04-11 14:20:00,14.84,14.85,14.83,14.84,110900.0,10.6153,10.6224,10.6081,10.6153,110900.0
2012-04-11 14:25:00,14.84,14.84,14.83,14.84,4900.0,10.6153,10.6153,10.6081,10.6153,4900.0
2012-04-11 14:30:00,14.84,14.84,14.81,14.81,57000.0,10.6153,10.6153,10.5938,10.5938,57000.0
2012-04-11 14:35:00,14.81,14.85,14.81,14.84,115900.0,10.5938,10.6224,10.5938,10.6153,115900.0
2012-04-11 14:40:00,14.84,14.84,14.83,14.84,10200.0,10.6153,10.6153,10.6081,10.6153,10200.0
2012-04-11 14:45:00,14.84,14.85,14.83,14.84,124600.0,10.6153,10.6224,10.6081,10.6153,124600.0
2012-04-11 14:50:00,14.83,14.83,14.81,14.82,90700.0,10.6081,10.6081,10.5938,10.6009,90700.0
2012-04-11 14:55:00,14.82,14.84,14.81,14.83,91500.0,10.6009,10.6153,10.5938,10.6081,91500.0
2012-04-11 15:00:00,14.83,14.83,14.82,14.82,21100.0,10.6081,10.6081,10.6009,10.6009,21100.0
2012-04-11 15:05:00,14.82,14.83,14.81,14.82,101400.0,10.6009,10.6081,10.5938,10.6009,101400.0
2012-04-11 15:10:00,14.82,14.82,14.78,14.78,65400.0,10.6009,10.6009,10.5723,10.5723,65400.0
2012-04-11 15:15:00,14.78,14.8,14.78,14.8,47800.0,10.5723,10.5866,10.5723,10.5866,47800.0
2012-04-11 15:20:00,14.8,14.8,14.79,14.79,33500.0,10.5866,10.5866,10.5795,10.5795,33500.0
2012-04-11 15:25:00,14.8,14.8,14.79,14.79,21100.0,10.5866,10.5866,10.5795,10.5795,21100.0
2012-04-11 15:30:00,14.79,14.81,14.79,14.79,146100.0,10.5795,10.5938,10.5795,10.5795,146100.0
2012-04-11 15:35:00,14.8,14.8,14.79,14.79,30200.0,10.5866,10.5866,10.5795,10.5795,30200.0
2012-04-11 15:40:00,14.8,14.8,14.79,14.79,34600.0,10.5866,10.5866,10.5795,10.5795,34600.0
2012-04-11 15:45:00,14.8,14.8,14.79,14.79,78800.0,10.5866,10.5866,10.5795,10.5795,78800.0
2012-04-11 15:50:00,14.8,14.8,14.79,14.8,55400.0,10.5866,10.5866,10.5795,10.5866,55400.0
2012-04-11 15:55:00,14.79,14.81,14.78,14.79,448000.0,10.5795,10.5938,10.5723,10.5795,448000.0
2012-04-12 09:30:00,14.84,14.88,14.83,14.86,196400.0,10.6153,10.6439,10.6081,10.6296,196400.0
2012-04-12 09:35:00,14.86,14.93,14.86,14.92,343400.0,10.6296,10.6796,10.6296,10.6725,343400.0
2012-04-12 09:40:00,14.92,14.96,14.91,14.93,106900.0,10.6725,10.7011,10.6653,10.6796,106900.0
2012-04-12 09:45:00,14.93,14.95,14.87,14.88,305900.0,10.6796,10.6939,10.6367,10.6439,305900.0
2012-04-12 09:50:00,14.87,14.92,14.85,14.9,300500.0,10.6367,10.6725,10.6224,10.6582,300500.0
2012-04-12 09:55:00,14.91,14.92,14.89,14.92,93000.0,10.6653,10.6725,10.651,10.6725,93000.0
2012-04-12 10:00:00,14.91,14.93,14.9,14.9,143900.0,10.6653,10.6796,10.6582,10.6582,143900.0
2012-04-12 10:05:00,14.91,14.92,14.9,14.91,87600.0,10.6653,10.6725,10.6582,10.6653,87600.0
2012-04-12 10:10:00,14.91,14.91,14.9,14.91,9200.0,10.6653,10.6653,10.6582,10.6653,9200.0
2012-04-12 10:15:00,14.9,14.92,14.9,14.9,63800.0,10.6582,10.6725,10.6582,10.6582,63800.0
2012-04-12 10:20:00,14.91,14.91,14.9,14.9,16000.0,10.6653,10.6653,10.6582,10.6582,16000.0
2012-04-12 10:25:00,14.91,14.93,14.9,14.93,70400.0,10.6653,10.6796,10.6582,10.6796,70400.0
2012-04-12 10:30:00,14.93,14.94,14.93,14.94,45900.0,10.6796,10.6868,10.6796,10.6868,45900.0
2012-04-12 10:35:00,14.94,14.96,14.94,14.95,96500.0,10.6868,10.7011,10.6868,10.6939,96500.0
2012-04-12 10:40:00,14.96,14.99,14.95,14.98,64400.0,10.7011,10.7226,10.6939,10.7154,64400.0
2012-04-12 10:45:00,14.98,14.99,14.96,14.96,59800.0,10.7154,10.7226,10.7011,10.7011,59800.0
2012-04-12 10:50:00,14.97,14.97,14.94,14.94,97500.0,10.7082,10.7082,10.6868,10.6868,97500.0
2012-04-12 10:55:00,14.95,14.97,14.94,14.94,40800.0,10.6939,10.7082,10.6868,10.6868,40800.0
2012-04-12 11:00:00,14.95,14.99,14.95,14.98,58800.0,10.6939,10.7226,10.6939,10.7154,58800.0
2012-04-12 11:05:00,14.98,14.99,14.96,14.97,69900.0,10.7154,10.7226,10.7011,10.7082,69900.0
2012-04-12 11:10:00,14.96,14.99,14.96,14.98,88300.0,10.7011,10.7226,10.7011,10.7154,88300.0
2012-04-12 11:15:00,14.99,14.99,14.98,14.99,18800.0,10.7226,10.7226,10.7154,10.7226,18800.0
2012-04-12 11:20:00,14.99,15.0,14.98,15.0,67200.0,10.7226,10.7297,10.7154,10.7297,67200.0
2012-04-12 11:25:00,14.99,15.0,14.97,14.99,63400.0,10.7226,10.7297,10.7082,10.7226,63400.0
2012-04-12 11:30:00,14.98,14.99,14.95,14.96,55800.0,10.7154,10.7226,10.6939,10.7011,55800.0
2012-04-12 11:35:00,14.95,14.96,14.92,14.93,350000.0,10.6939,10.7011,10.6725,10.6796,350000.0
2012-04-12 11:40:00,14.93,14.93,14.92,14.93,20000.0,10.6796,10.6796,10.6725,10.6796,20000.0
2012-04-12 11:45:00,14.93,14.94,14.92,14.93,45600.0,10.6796,10.6868,10.6725,10.6796,45600.0
2012-04-12 11:50:00,14.93,14.93,14.9,14.9,103200.0,10.6796,10.6796,10.6582,10.6582,103200.0
2012-04-12 11:55:00,14.9,14.92,14.89,14.89,130100.0,10.6582,10.6725,10.651,10.651,130100.0
2012-04-12 12:00:00,14.9,14.92,14.9,14.91,81100.0,10.6582,10.6725,10.6582,10.6653,81100.0
2012-04-12 12:05:00,14.92,14.92,14.88,14.9,144200.0,10.6725,10.6725,10.6439,10.6582,144200.0
2012-04-12 12:10:00,14.89,14.9,14.89,14.9,40300.0,10.651,10.6582,10.651,10.6582,40300.0
2012-04-12 12:15:00,14.9,14.91,14.89,14.91,63900.0,10.6582,10.6653,10.651,10.6653,63900.0
2012-04-12 12:20:00,14.91,14.92,14.91,14.92,15300.0,10.6653,10.6725,10.6653,10.6725,15300.0
2012-04-12 12:25:00,14.92,14.93,14.92,14.93,80500.0,10.6725,10.6796,10.6725,10.6796,80500.0
2012-04-12 12:30:00,14.93,14.93,14.92,14.92,42100.0,10.6796,10.6796,10.6725,10.6725,42100.0
2012-04-12 12:35:00,14.93,14.93,14.91,14.91,81100.0,10.6796,10.6796,10.6653,10.6653,81100.0
2012-04-12 12:40:00,14.92,14.94,14.91,14.94,45400.0,10.6725,10.6868,10.6653,10.6868,45400.0
2012-04-12 12:45:00,14.93,14.94,14.91,14.91,60200.0,10.6796,10.6868,10.6653,10.6653,60200.0
2012-04-12 12:50:00,14.92,14.92,14.91,14.92,14000.0,10.6725,10.6725,10.6653,10.6725,14000.0
2012-04-12 12:55:00,14.92,14.94,14.91,14.94,42300.0,10.6725,10.6868,10.6653,10.6868,42300.0
2012-04-12 13:00:00,14.94,14.95,14.92,14.93,89300.0,10.6868,10.6939,10.6725,10.6796,89300.0
2012-04-12 13:05:00,14.92,14.94,14.92,14.94,35700.0,10.6725,10.6868,10.6725,10.6868,35700.0
2012-04-12 13:10:00,14.94,14.97,14.94,14.96,105200.0,10.6868,10.7082,10.6868,10.7011,105200.0
2012-04-12 13:15:00,14.96,14.96,14.94,14.96,85800.0,10.7011,10.7011,10.6868,10.7011,85800.0
2012-04-12 13:20:00,14.96,14.96,14.94,14.94,44200.0,10.7011,10.7011,10.6868,10.6868,44200.0
2012-04-12 13:25:00,14.95,14.95,14.94,14.95,6500.0,10.6939,10.6939,10.6868,10.6939,6500.0
2012-04-12 13:30:00,14.95,14.95,14.94,14.95,19100.0,10.6939,10.6939,10.6868,10.6939,19100.0
2012-04-12 13:35:00,14.95,14.95,14.93,14.93,63500.0,10.6939,10.6939,10.6796,10.6796,63500.0
2012-04-12 13:40:00,14.94,14.94,14.92,14.93,43100.0,10.6868,10.6868,10.6725,10.6796,43100.0
2012-04-12 13:45:00,14.92,14.94,14.92,14.94,125500.0,10.6725,10.6868,10.6725,10.6868,125500.0
2012-04-12 13:50:00,14.94,14.94,14.92,14.92,55500.0,10.6868,10.6868,10.6725,10.6725,55500.0
2012-04-12 13:55:00,14.93,14.93,14.9,14.92,96200.0,10.6796,10.6796,10.6582,10.6725,96200.0
2012-04-12 14:00:00,14.91,14.92,14.91,14.92,93500.0,10.6653,10.6725,10.6653,10.6725,93500.0
2012-04-12 14:05:00,14.92,14.92,14.91,14.92,45200.0,10.6725,10.6725,10.6653,10.6725,45200.0
2012-04-12 14:10:00,14.92,14.92,14.91,14.92,40000.0,10.6725,10.6725,10.6653,10.6725,40000.0
2012-04-12 14:15:00,14.92,14.92,14.91,14.92,21500.0,10.6725,10.6725,10.6653,10.6725,21500.0
2012-04-12 14:20:00,14.92,14.94,14.91,14.93,151300.0,10.6725,10.6868,10.6653,10.6796,151300.0
2012-04-12 14:25:00,14.93,14.94,14.93,14.94,33800.0,10.6796,10.6868,10.6796,10.6868,33800.0
2012-04-12 14:30:00,14.94,14.94,14.93,14.94,33100.0,10.6868,10.6868,10.6796,10.6868,33100.0
2012-04-12 14:35:00,14.94,14.94,14.93,14.94,25300.0,10.6868,10.6868,10.6796,10.6868,25300.0
2012-04-12 14:40:00,14.94,14.95,14.93,14.94,168300.0,10.6868,10.6939,10.6796,10.6868,168300.0
2012-04-12 14:45:00,14.94,14.96,14.93,14.96,89900.0,10.6868,10.7011,10.6796,10.7011,89900.0
2012-04-12 14:50:00,14.96,14.96,14.95,14.96,35400.0,10.7011,10.7011,10.6939,10.7011,35400.0
2012-04-12 14:55:00,14.96,14.96,14.95,14.96,44100.0,10.7011,10.7011,10.6939,10.7011,44100.0
2012-04-12 15:00:00,14.96,14.97,14.95,14.96,44700.0,10.7011,10.7082,10.6939,10.7011,44700.0
2012-04-12 15:05:00,14.97,14.97,14.95,14.96,114200.0,10.7082,10.7082,10.6939,10.7011,114200.0
2012-04-12 15:10:00,14.96,14.96,14.94,14.95,60400.0,10.7011,10.7011,10.6868,10.6939,60400.0
2012-04-12 15:15:00,14.95,14.95,14.94,14.95,37000.0,10.6939,10.6939,10.6868,10.6939,37000.0
2012-04-12 15:20:00,14.94,14.95,14.93,14.94,150100.0,10.6868,10.6939,10.6796,10.6868,150100.0
2012-04-12 15:25:00,14.94,14.94,14.93,14.93,43700.0,10.6868,10.6868,10.6796,10.6796,43700.0
2012-04-12 15:30:00,14.94,14.94,14.92,14.93,78500.0,10.6868,10.6868,10.6725,10.6796,78500.0
2012-04-12 15:35:00,14.92,14.93,14.92,14.93,49400.0,10.6725,10.6796,10.6725,10.6796,49400.0
2012-04-12 15:40:00,14.93,14.93,14.92,14.92,120800.0,10.6796,10.6796,10.6725,10.6725,120800.0
2012-04-12 15:45:00,14.92,14.94,14.92,14.93,84100.0,10.6725,10.6868,10.6725,10.6796,84100.0
2012-04-12 15:50:00,14.94,14.94,14.93,14.94,100700.0,10.6868,10.6868,10.6796,10.6868,100700.0
2012-04-12 15:55:00,14.93,14.94,14.92,14.92,407700.0,10.6796,10.6868,10.6725,10.6725,407700.0
2012-04-13 09:30:00,15.06,15.12,14.96,15.08,424000.0,10.7726,10.8155,10.7011,10.7869,424000.0
2012-04-13 09:35:00,15.09,15.13,15.07,15.1,256900.0,10.7941,10.8227,10.7798,10.8012,256900.0
2012-04-13 09:40:00,15.1,15.16,15.1,15.16,145100.0,10.8012,10.8442,10.8012,10.8442,145100.0
2012-04-13 09:45:00,15.16,15.17,15.12,15.13,110300.0,10.8442,10.8513,10.8155,10.8227,110300.0
2012-04-13 09:50:00,15.13,15.13,15.09,15.09,147200.0,10.8227,10.8227,10.7941,10.7941,147200.0
2012-04-13 09:55:00,15.09,15.1,15.04,15.05,170700.0,10.7941,10.8012,10.7583,10.7655,170700.0
2012-04-13 10:00:00,15.04,15.06,15.0,15.04,258400.0,10.7583,10.7726,10.7297,10.7583,258400.0
2012-04-13 10:05:00,15.03,15.06,15.03,15.06,76800.0,10.7512,10.7726,10.7512,10.7726,76800.0
2012-04-13 10:10:00,15.06,15.09,15.05,15.09,45100.0,10.7726,10.7941,10.7655,10.7941,45100.0
2012-04-13 10:15:00,15.09,15.09,15.02,15.02,152600.0,10.7941,10.7941,10.744,10.744,152600.0
2012-04-13 10:20:00,15.02,15.06,15.02,15.05,121200.0,10.744,10.7726,10.744,10.7655,121200.0
2012-04-13 10:25:00,15.04,15.05,15.0,15.03,157900.0,10.7583,10.7655,10.7297,10.7512,157900.0
2012-04-13 10:30:00,15.03,15.03,14.95,14.96,231600.0,10.7512,10.7512,10.6939,10.7011,231600.0
2012-04-13 10:35:00,14.96,15.0,14.95,15.0,98300.0,10.7011,10.7297,10.6939,10.7297,98300.0
2012-04-13 10:40:00,15.0,15.0,14.96,14.96,75400.0,10.7297,10.7297,10.7011,10.7011,75400.0
2012-04-13 10:45:00,14.96,14.97,14.95,14.97,106700.0,10.7011,10.7082,10.6939,10.7082,106700.0
2012-04-13 10:50:00,14.97,15.0,14.96,15.0,43800.0,10.7082,10.7297,10.7011,10.7297,43800.0
2012-04-13 10:55:00,15.0,15.0,14.98,15.0,83800.0,10.7297,10.7297,10.7154,10.7297,83800.0
2012-04-13 11:00:00,15.0,15.01,14.99,15.0,118900.0,10.7297,10.7369,10.7226,10.7297,118900.0
2012-04-13 11:05:00,14.99,15.02,14.99,15.01,139200.0,10.7226,10.744,10.7226,10.7369,139200.0
2012-04-13 11:10:00,15.01,15.01,15.0,15.01,28300.0,10.7369,10.7369,10.7297,10.7369,28300.0
2012-04-13 11:15:00,15.01,15.02,15.0,15.0,101100.0,10.7369,10.744,10.7297,10.7297,101100.0
2012-04-13 11:20:00,15.01,15.02,15.0,15.02,71100.0,10.7369,10.744,10.7297,10.744,71100.0
2012-04-13 11:25:00,15.02,15.04,15.01,15.04,67800.0,10.744,10.7583,10.7369,10.7583,67800.0
2012-04-13 11:30:00,15.04,15.07,15.02,15.07,145900.0,10.7583,10.7798,10.744,10.7798,145900.0
2012-04-13 11:35:00,15.07,15.1,15.07,15.1,106000.0,10.7798,10.8012,10.7798,10.8012,106000.0
2012-04-13 11:40:00,15.1,15.11,15.08,15.08,115700.0,10.8012,10.8084,10.7869,10.7869,115700.0
2012-04-13 11:45:00,15.09,15.13,15.08,15.13,150800.0,10.7941,10.8227,10.7869,10.8227,150800.0
2012-04-13 11:50:00,15.13,15.13,15.11,15.11,102000.0,10.8227,10.8227,10.8084,10.8084,102000.0
2012-04-13 11:55:00,15.11,15.12,15.1,15.1,68900.0,10.8084,10.8155,10.8012,10.8012,68900.0
2012-04-13 12:00:00,15.11,15.11,15.1,15.11,17000.0,10.8084,10.8084,10.8012,10.8084,17000.0
2012-04-13 12:05:00,15.1,15.11,15.1,15.11,36700.0,10.8012,10.8084,10.8012,10.8084,36700.0
2012-04-13 12:10:00,15.1,15.11,15.08,15.08,66400.0,10.8012,10.8084,10.7869,10.7869,66400.0
2012-04-13 12:15:00,15.09,15.1,15.08,15.1,35700.0,10.7941,10.8012,10.7869,10.8012,35700.0
2012-04-13 12:20:00,15.1,15.12,15.09,15.12,114700.0,10.8012,10.8155,10.7941,10.8155,114700.0
2012-04-13 12:25:00,15.11,15.12,15.1,15.11,71200.0,10.8084,10.8155,10.8012,10.8084,71200.0
2012-04-13 12:30:00,15.11,15.14,15.11,15.14,145800.0,10.8084,10.8298,10.8084,10.8298,145800.0
2012-04-13 12:35:00,15.14,15.15,15.13,15.14,64400.0,10.8298,10.837,10.8227,10.8298,64400.0
2012-04-13 12:40:00,15.14,15.14,15.13,15.14,25000.0,10.8298,10.8298,10.8227,10.8298,25000.0
2012-04-13 12:45:00,15.14,15.15,15.13,15.15,51700.0,10.8298,10.837,10.8227,10.837,51700.0
2012-04-13 12:50:00,15.15,15.15,15.14,15.15,42100.0,10.837,10.837,10.8298,10.837,42100.0
2012-04-13 12:55:00,15.15,15.15,15.14,15.14,23000.0,10.837,10.837,10.8298,10.8298,23000.0
2012-04-13 13:00:00,15.15,15.15,15.12,15.12,81700.0,10.837,10.837,10.8155,10.8155,81700.0
2012-04-13 13:05:00,15.12,15.13,15.11,15.12,89300.0,10.8155,10.8227,10.8084,10.8155,89300.0
2012-04-13 13:10:00,15.11,15.12,15.1,15.11,107800.0,10.8084,10.8155,10.8012,10.8084,107800.0
2012-04-13 13:15:00,15.11,15.11,15.1,15.1,40700.0,10.8084,10.8084,10.8012,10.8012,40700.0
2012-04-13 13:20:00,15.11,15.11,15.1,15.11,75400.0,10.8084,10.8084,10.8012,10.8084,75400.0
2012-04-13 13:25:00,15.11,15.11,15.1,15.11,21300.0,10.8084,10.8084,10.8012,10.8084,21300.0
2012-04-13 13:30:00,15.11,15.12,15.1,15.12,45500.0,10.8084,10.8155,10.8012,10.8155,45500.0
2012-04-13 13:35:00,15.12,15.14,15.12,15.14,180800.0,10.8155,10.8298,10.8155,10.8298,180800.0
2012-04-13 13:40:00,15.14,15.16,15.14,15.16,47400.0,10.8298,10.8442,10.8298,10.8442,47400.0
2012-04-13 13:45:00,15.16,15.16,15.15,15.16,58400.0,10.8442,10.8442,10.837,10.8442,58400.0
2012-04-13 13:50:00,15.16,15.18,15.16,15.18,151400.0,10.8442,10.8585,10.8442,10.8585,151400.0
2012-04-13 13:55:00,15.18,15.18,15.17,15.18,33200.0,10.8585,10.8585,10.8513,10.8585,33200.0
2012-04-13 14:00:00,15.18,15.18,15.13,15.13,132100.0,10.8585,10.8585,10.8227,10.8227,132100.0
2012-04-13 14:05:00,15.13,15.14,15.13,15.14,18400.0,10.8227,10.8298,10.8227,10.8298,18400.0
2012-04-13 14:10:00,15.14,15.15,15.13,15.15,59200.0,10.8298,10.837,10.8227,10.837,59200.0
2012-04-13 14:15:00,15.15,15.15,15.14,15.15,19900.0,10.837,10.837,10.8298,10.837,19900.0
2012-04-13 14:20:00,15.15,15.16,15.14,15.16,114800.0,10.837,10.8442,10.8298,10.8442,114800.0
2012-04-13 14:25:00,15.16,15.16,15.11,15.11,176000.0,10.8442,10.8442,10.8084,10.8084,176000.0
2012-04-13 14:30:00,15.11,15.12,15.11,15.12,9000.0,10.8084,10.8155,10.8084,10.8155,9000.0
2012-04-13 14:35:00,15.12,15.15,15.12,15.13,214500.0,10.8155,10.837,10.8155,10.8227,214500.0
2012-04-13 14:40:00,15.13,15.17,15.13,15.16,107600.0,10.8227,10.8513,10.8227,10.8442,107600.0
2012-04-13 14:45:00,15.16,15.16,15.15,15.15,44100.0,10.8442,10.8442,10.837,10.837,44100.0
2012-04-13 14:50:00,15.15,15.17,15.15,15.17,72300.0,10.837,10.8513,10.837,10.8513,72300.0
2012-04-13 14:55:00,15.16,15.17,15.16,15.17,54200.0,10.8442,10.8513,10.8442,10.8513,54200.0
2012-04-13 15:00:00,15.17,15.19,15.16,15.19,105800.0,10.8513,10.8656,10.8442,10.8656,105800.0
2012-04-13 15:05:00,15.19,15.2,15.18,15.2,116200.0,10.8656,10.8728,10.8585,10.8728,116200.0
2012-04-13 15:10:00,15.21,15.23,15.19,15.19,164100.0,10.8799,10.8942,10.8656,10.8656,164100.0
2012-04-13 15:15:00,15.19,15.2,15.19,15.19,53300.0,10.8656,10.8728,10.8656,10.8656,53300.0
2012-04-13 15:20:00,15.19,15.2,15.17,15.17,155600.0,10.8656,10.8728,10.8513,10.8513,155600.0
2012-04-13 15:25:00,15.17,15.19,15.14,15.14,110700.0,10.8513,10.8656,10.8298,10.8298,110700.0
2012-04-13 15:30:00,15.14,15.15,15.13,15.13,89700.0,10.8298,10.837,10.8227,10.8227,89700.0
2012-04-13 15:35:00,15.13,15.14,15.12,15.12,74300.0,10.8227,10.8298,10.8155,10.8155,74300.0
2012-04-13 15:40:00,15.12,15.13,15.11,15.11,201200.0,10.8155,10.8227,10.8084,10.8084,201200.0
2012-04-13 15:45:00,15.11,15.12,15.09,15.1,182100.0,10.8084,10.8155,10.7941,10.8012,182100.0
2012-04-13 15:50:00,15.1,15.11,15.07,15.08,301000.0,10.8012,10.8084,10.7798,10.7869,301000.0
2012-04-13 15:55:00,15.08,15.11,15.07,15.1,549800.0,10.7869,10.8084,10.7798,10.8012,549800.0
2012-04-16 09:30:00,15.26,15.33,15.21,15.29,320200.0,10.9157,10.9658,10.8799,10.9371,320200.0
2012-04-16 09:35:00,15.29,15.3,15.27,15.28,194000.0,10.9371,10.9443,10.9228,10.93,194000.0
2012-04-16 09:40:00,15.28,15.28,15.23,15.26,236200.0,10.93,10.93,10.8942,10.9157,236200.0
2012-04-16 09:45:00,15.27,15.27,15.21,15.23,125500.0,10.9228,10.9228,10.8799,10.8942,125500.0
2012-04-16 09:50:00,15.23,15.23,15.15,15.21,276400.0,10.8942,10.8942,10.837,10.8799,276400.0
2012-04-16 09:55:00,15.21,15.21,15.14,15.18,288500.0,10.8799,10.8799,10.8298,10.8585,288500.0
2012-04-16 10:00:00,15.18,15.2,15.18,15.2,117100.0,10.8585,10.8728,10.8585,10.8728,117100.0
2012-04-16 10:05:00,15.2,15.21,15.15,15.16,239800.0,10.8728,10.8799,10.837,10.8442,239800.0
2012-04-16 10:10:00,15.15,15.16,15.09,15.1,108500.0,10.837,10.8442,10.7941,10.8012,108500.0
2012-04-16 10:15:00,15.1,15.1,15.04,15.09,94300.0,10.8012,10.8012,10.7583,10.7941,94300.0
2012-04-16 10:20:00,15.09,15.14,15.09,15.09,209200.0,10.7941,10.8298,10.7941,10.7941,209200.0
2012-04-16 10:25:00,15.1,15.16,15.09,15.16,83000.0,10.8012,10.8442,10.7941,10.8442,83000.0
2012-04-16 10:30:00,15.15,15.16,15.14,15.15,121400.0,10.837,10.8442,10.8298,10.837,121400.0
2012-04-16 10:35:00,15.14,15.16,15.14,15.14,76400.0,10.8298,10.8442,10.8298,10.8298,76400.0
2012-04-16 10:40:00,15.14,15.18,15.14,15.14,110200.0,10.8298,10.8585,10.8298,10.8298,110200.0
2012-04-16 10:45:00,15.14,15.2,15.14,15.2,88400.0,10.8298,10.8728,10.8298,10.8728,88400.0
2012-04-16 10:50:00,15.2,15.2,15.19,15.2,8000.0,10.8728,10.8728,10.8656,10.8728,8000.0
2012-04-16 10:55:00,15.2,15.23,15.18,15.18,178000.0,10.8728,10.8942,10.8585,10.8585,178000.0
2012-04-16 11:00:00,15.18,15.18,15.15,15.15,30700.0,10.8585,10.8585,10.837,10.837,30700.0
2012-04-16 11:05:00,15.15,15.16,15.14,15.14,95700.0,10.837,10.8442,10.8298,10.8298,95700.0
2012-04-16 11:10:00,15.15,15.19,15.15,15.19,43100.0,10.837,10.8656,10.837,10.8656,43100.0
2012-04-16 11:15:00,15.19,15.21,15.19,15.21,26300.0,10.8656,10.8799,10.8656,10.8799,26300.0
2012-04-16 11:20:00,15.21,15.23,15.2,15.23,60400.0,10.8799,10.8942,10.8728,10.8942,60400.0
2012-04-16 11:25:00,15.23,15.26,15.22,15.24,141700.0,10.8942,10.9157,10.8871,10.9014,141700.0
2012-04-16 11:30:00,15.23,15.24,15.18,15.18,53600.0,10.8942,10.9014,10.8585,10.8585,53600.0
2012-04-16 11:35:00,15.17,15.18,15.16,15.17,26300.0,10.8513,10.8585,10.8442,10.8513,26300.0
2012-04-16 11:40:00,15.18,15.2,15.17,15.2,45700.0,10.8585,10.8728,10.8513,10.8728,45700.0
2012-04-16 11:45:00,15.19,15.21,15.18,15.18,93800.0,10.8656,10.8799,10.8585,10.8585,93800.0
2012-04-16 11:50:00,15.18,15.19,15.16,15.17,43500.0,10.8585,10.8656,10.8442,10.8513,43500.0
2012-04-16 11:55:00,15.17,15.18,15.16,15.18,17800.0,10.8513,10.8585,10.8442,10.8585,17800.0
2012-04-16 12:00:00,15.18,15.23,15.17,15.23,61000.0,10.8585,10.8942,10.8513,10.8942,61000.0
2012-04-16 12:05:00,15.23,15.23,15.18,15.18,92800.0,10.8942,10.8942,10.8585,10.8585,92800.0
2012-04-16 12:10:00,15.18,15.18,15.17,15.17,21700.0,10.8585,10.8585,10.8513,10.8513,21700.0
2012-04-16 12:15:00,15.17,15.19,15.15,15.17,52300.0,10.8513,10.8656,10.837,10.8513,52300.0
2012-04-16 12:20:00,15.16,15.16,15.14,15.15,83700.0,10.8442,10.8442,10.8298,10.837,83700.0
2012-04-16 12:25:00,15.15,15.16,15.14,15.14,90900.0,10.837,10.8442,10.8298,10.8298,90900.0
2012-04-16 12:30:00,15.14,15.15,15.14,15.15,9100.0,10.8298,10.837,10.8298,10.837,9100.0
2012-04-16 12:35:00,15.14,15.15,15.14,15.15,35900.0,10.8298,10.837,10.8298,10.837,35900.0
2012-04-16 12:40:00,15.15,15.15,15.12,15.13,52600.0,10.837,10.837,10.8155,10.8227,52600.0
2012-04-16 12:45:00,15.13,15.13,15.12,15.13,53100.0,10.8227,10.8227,10.8155,10.8227,53100.0
2012-04-16 12:50:00,15.14,15.14,15.13,15.14,26200.0,10.8298,10.8298,10.8227,10.8298,26200.0
2012-04-16 12:55:00,15.13,15.16,15.13,15.16,55100.0,10.8227,10.8442,10.8227,10.8442,55100.0
2012-04-16 13:00:00,15.15,15.16,15.15,15.16,16800.0,10.837,10.8442,10.837,10.8442,16800.0
2012-04-16 13:05:00,15.15,15.16,15.14,15.14,29600.0,10.837,10.8442,10.8298,10.8298,29600.0
2012-04-16 13:10:00,15.15,15.15,15.12,15.13,65600.0,10.837,10.837,10.8155,10.8227,65600.0
2012-04-16 13:15:00,15.12,15.17,15.12,15.14,82000.0,10.8155,10.8513,10.8155,10.8298,82000.0
2012-04-16 13:20:00,15.14,15.14,15.13,15.14,7200.0,10.8298,10.8298,10.8227,10.8298,7200.0
2012-04-16 13:25:00,15.14,15.14,15.1,15.14,65000.0,10.8298,10.8298,10.8012,10.8298,65000.0
2012-04-16 13:30:00,15.13,15.15,15.13,15.15,22000.0,10.8227,10.837,10.8227,10.837,22000.0
2012-04-16 13:35:00,15.16,15.18,15.16,15.18,14000.0,10.8442,10.8585,10.8442,10.8585,14000.0
2012-04-16 13:40:00,15.17,15.17,15.16,15.17,30200.0,10.8513,10.8513,10.8442,10.8513,30200.0
2012-04-16 13:45:00,15.17,15.19,15.15,15.16,39700.0,10.8513,10.8656,10.837,10.8442,39700.0
2012-04-16 13:50:00,15.16,15.17,15.15,15.15,23800.0,10.8442,10.8513,10.837,10.837,23800.0
2012-04-16 13:55:00,15.15,15.18,15.15,15.16,34000.0,10.837,10.8585,10.837,10.8442,34000.0
2012-04-16 14:00:00,15.17,15.17,15.16,15.17,10900.0,10.8513,10.8513,10.8442,10.8513,10900.0
2012-04-16 14:05:00,15.17,15.17,15.15,15.16,38200.0,10.8513,10.8513,10.837,10.8442,38200.0
2012-04-16 14:10:00,15.16,15.18,15.15,15.18,44600.0,10.8442,10.8585,10.837,10.8585,44600.0
2012-04-16 14:15:00,15.18,15.18,15.16,15.16,70900.0,10.8585,10.8585,10.8442,10.8442,70900.0
2012-04-16 14:20:00,15.15,15.16,15.15,15.16,7600.0,10.837,10.8442,10.837,10.8442,7600.0
2012-04-16 14:25:00,15.16,15.16,15.14,15.15,23300.0,10.8442,10.8442,10.8298,10.837,23300.0
2012-04-16 14:30:00,15.14,15.17,15.14,15.16,68900.0,10.8298,10.8513,10.8298,10.8442,68900.0
2012-04-16 14:35:00,15.16,15.17,15.15,15.15,68400.0,10.8442,10.8513,10.837,10.837,68400.0
2012-04-16 14:40:00,15.15,15.16,15.15,15.15,7700.0,10.837,10.8442,10.837,10.837,7700.0
2012-04-16 14:45:00,15.16,15.17,15.15,15.17,118600.0,10.8442,10.8513,10.837,10.8513,118600.0
2012-04-16 14:50:00,15.17,15.17,15.16,15.17,30900.0,10.8513,10.8513,10.8442,10.8513,30900.0
2012-04-16 14:55:00,15.16,15.16,15.13,15.13,29400.0,10.8442,10.8442,10.8227,10.8227,29400.0
2012-04-16 15:00:00,15.13,15.14,15.12,15.13,29500.0,10.8227,10.8298,10.8155,10.8227,29500.0
2012-04-16 15:05:00,15.12,15.13,15.12,15.13,15300.0,10.8155,10.8227,10.8155,10.8227,15300.0
2012-04-16 15:10:00,15.12,15.13,15.12,15.12,15900.0,10.8155,10.8227,10.8155,10.8155,15900.0
2012-04-16 15:15:00,15.12,15.13,15.12,15.12,16400.0,10.8155,10.8227,10.8155,10.8155,16400.0
2012-04-16 15:20:00,15.13,15.13,15.12,15.13,26900.0,10.8227,10.8227,10.8155,10.8227,26900.0
2012-04-16 15:25:00,15.12,15.13,15.09,15.13,137100.0,10.8155,10.8227,10.7941,10.8227,137100.0
2012-04-16 15:30:00,15.13,15.14,15.12,15.13,67300.0,10.8227,10.8298,10.8155,10.8227,67300.0
2012-04-16 15:35:00,15.12,15.15,15.11,15.14,74200.0,10.8155,10.837,10.8084,10.8298,74200.0
2012-04-16 15:40:00,15.14,15.14,15.11,15.11,95600.0,10.8298,10.8298,10.8084,10.8084,95600.0
2012-04-16 15:45:00,15.11,15.12,15.08,15.08,148700.0,10.8084,10.8155,10.7869,10.7869,148700.0
2012-04-16 15:50:00,15.08,15.09,15.06,15.07,55300.0,10.7869,10.7941,10.7726,10.7798,55300.0
2012-04-16 15:55:00,15.06,15.1,15.06,15.09,286100.0,10.7726,10.8012,10.7726,10.7941,286100.0
2012-04-17 09:30:00,15.15,15.18,15.11,15.16,213900.0,10.837,10.8585,10.8084,10.8442,213900.0
2012-04-17 09:35:00,15.16,15.21,15.15,15.19,127600.0,10.8442,10.8799,10.837,10.8656,127600.0
2012-04-17 09:40:00,15.19,15.25,15.18,15.2,418600.0,10.8656,10.9085,10.8585,10.8728,418600.0
2012-04-17 09:45:00,15.21,15.21,15.16,15.17,263300.0,10.8799,10.8799,10.8442,10.8513,263300.0
2012-04-17 09:50:00,15.18,15.2,15.17,15.17,171100.0,10.8585,10.8728,10.8513,10.8513,171100.0
2012-04-17 09:55:00,15.18,15.18,15.09,15.12,378700.0,10.8585,10.8585,10.7941,10.8155,378700.0
2012-04-17 10:00:00,15.12,15.13,15.08,15.09,183600.0,10.8155,10.8227,10.7869,10.7941,183600.0
2012-04-17 10:05:00,15.09,15.13,15.09,15.1,297200.0,10.7941,10.8227,10.7941,10.8012,297200.0
2012-04-17 10:10:00,15.1,15.1,15.06,15.08,315500.0,10.8012,10.8012,10.7726,10.7869,315500.0
2012-04-17 10:15:00,15.08,15.12,15.08,15.12,176000.0,10.7869,10.8155,10.7869,10.8155,176000.0
2012-04-17 10:20:00,15.11,15.14,15.09,15.1,200500.0,10.8084,10.8298,10.7941,10.8012,200500.0
2012-04-17 10:25:00,15.09,15.1,15.09,15.1,33100.0,10.7941,10.8012,10.7941,10.8012,33100.0
2012-04-17 10:30:00,15.09,15.15,15.09,15.12,262000.0,10.7941,10.837,10.7941,10.8155,262000.0
2012-04-17 10:35:00,15.11,15.13,15.11,15.13,111200.0,10.8084,10.8227,10.8084,10.8227,111200.0
2012-04-17 10:40:00,15.12,15.16,15.12,15.16,147200.0,10.8155,10.8442,10.8155,10.8442,147200.0
2012-04-17 10:45:00,15.16,15.16,15.14,15.15,116100.0,10.8442,10.8442,10.8298,10.837,116100.0
2012-04-17 10:50:00,15.15,15.15,15.13,15.15,89800.0,10.837,10.837,10.8227,10.837,89800.0
2012-04-17 10:55:00,15.15,15.15,15.12,15.12,76200.0,10.837,10.837,10.8155,10.8155,76200.0
2012-04-17 11:00:00,15.12,15.14,15.11,15.11,205200.0,10.8155,10.8298,10.8084,10.8084,205200.0
2012-04-17 11:05:00,15.11,15.12,15.1,15.1,101100.0,10.8084,10.8155,10.8012,10.8012,101100.0
2012-04-17 11:10:00,15.1,15.11,15.08,15.09,151500.0,10.8012,10.8084,10.7869,10.7941,151500.0
2012-04-17 11:15:00,15.09,15.11,15.09,15.11,44300.0,10.7941,10.8084,10.7941,10.8084,44300.0
2012-04-17 11:20:00,15.11,15.12,15.09,15.11,72300.0,10.8084,10.8155,10.7941,10.8084,72300.0
2012-04-17 11:25:00,15.11,15.12,15.1,15.1,54000.0,10.8084,10.8155,10.8012,10.8012,54000.0
2012-04-17 11:30:00,15.1,15.11,15.09,15.09,104500.0,10.8012,10.8084,10.7941,10.7941,104500.0
2012-04-17 11:35:00,15.1,15.1,15.09,15.09,44100.0,10.8012,10.8012,10.7941,10.7941,44100.0
2012-04-17 11:40:00,15.09,15.09,15.07,15.09,96000.0,10.7941,10.7941,10.7798,10.7941,96000.0
2012-04-17 11:45:00,15.09,15.09,15.08,15.09,12900.0,10.7941,10.7941,10.7869,10.7941,12900.0
2012-04-17 11:50:00,15.09,15.09,15.08,15.09,24500.0,10.7941,10.7941,10.7869,10.7941,24500.0
2012-04-17 11:55:00,15.09,15.09,15.08,15.09,65100.0,10.7941,10.7941,10.7869,10.7941,65100.0
2012-04-17 12:00:00,15.09,15.09,15.08,15.09,21500.0,10.7941,10.7941,10.7869,10.7941,21500.0
2012-04-17 12:05:00,15.09,15.09,15.08,15.09,30500.0,10.7941,10.7941,10.7869,10.7941,30500.0
2012-04-17 12:10:00,15.09,15.09,15.08,15.08,29700.0,10.7941,10.7941,10.7869,10.7869,29700.0
2012-04-17 12:15:00,15.09,15.09,15.02,15.04,447400.0,10.7941,10.7941,10.744,10.7583,447400.0
2012-04-17 12:20:00,15.04,15.06,15.01,15.04,580100.0,10.7583,10.7726,10.7369,10.7583,580100.0
2012-04-17 12:25:00,15.04,15.05,15.04,15.05,74400.0,10.7583,10.7655,10.7583,10.7655,74400.0
2012-04-17 12:30:00,15.05,15.08,15.04,15.08,41700.0,10.7655,10.7869,10.7583,10.7869,41700.0
2012-04-17 12:35:00,15.08,15.1,15.07,15.09,126100.0,10.7869,10.8012,10.7798,10.7941,126100.0
2012-04-17 12:40:00,15.08,15.09,15.08,15.09,8600.0,10.7869,10.7941,10.7869,10.7941,8600.0
2012-04-17 12:45:00,15.09,15.16,15.08,15.15,762000.0,10.7941,10.8442,10.7869,10.837,762000.0
2012-04-17 12:50:00,15.14,15.15,15.13,15.14,275000.0,10.8298,10.837,10.8227,10.8298,275000.0
2012-04-17 12:55:00,15.14,15.14,15.12,15.13,97700.0,10.8298,10.8298,10.8155,10.8227,97700.0
2012-04-17 13:00:00,15.14,15.14,15.13,15.14,26500.0,10.8298,10.8298,10.8227,10.8298,26500.0
2012-04-17 13:05:00,15.14,15.15,15.13,15.15,51100.0,10.8298,10.837,10.8227,10.837,51100.0
2012-04-17 13:10:00,15.15,15.15,15.14,15.15,23200.0,10.837,10.837,10.8298,10.837,23200.0
2012-04-17 13:15:00,15.15,15.15,15.13,15.13,72900.0,10.837,10.837,10.8227,10.8227,72900.0
2012-04-17 13:20:00,15.14,15.14,15.09,15.11,238200.0,10.8298,10.8298,10.7941,10.8084,238200.0
2012-04-17 13:25:00,15.12,15.15,15.12,15.15,35800.0,10.8155,10.837,10.8155,10.837,35800.0
2012-04-17 13:30:00,15.15,15.15,15.13,15.13,92700.0,10.837,10.837,10.8227,10.8227,92700.0
2012-04-17 13:35:00,15.13,15.14,15.13,15.14,6800.0,10.8227,10.8298,10.8227,10.8298,6800.0
2012-04-17 13:40:00,15.14,15.17,15.14,15.15,142900.0,10.8298,10.8513,10.8298,10.837,142900.0
2012-04-17 13:45:00,15.15,15.17,15.14,15.17,40900.0,10.837,10.8513,10.8298,10.8513,40900.0
2012-04-17 13:50:00,15.17,15.18,15.17,15.18,22200.0,10.8513,10.8585,10.8513,10.8585,22200.0
2012-04-17 13:55:00,15.18,15.18,15.17,15.18,28600.0,10.8585,10.8585,10.8513,10.8585,28600.0
2012-04-17 14:00:00,15.18,15.18,15.17,15.17,19400.0,10.8585,10.8585,10.8513,10.8513,19400.0
2012-04-17 14:05:00,15.18,15.21,15.17,15.2,111300.0,10.8585,10.8799,10.8513,10.8728,111300.0
2012-04-17 14:10:00,15.21,15.21,15.19,15.2,164900.0,10.8799,10.8799,10.8656,10.8728,164900.0
2012-04-17 14:15:00,15.2,15.2,15.18,15.19,52400.0,10.8728,10.8728,10.8585,10.8656,52400.0
2012-04-17 14:20:00,15.19,15.19,15.18,15.19,28600.0,10.8656,10.8656,10.8585,10.8656,28600.0
2012-04-17 14:25:00,15.19,15.19,15.19,15.19,13800.0,10.8656,10.8656,10.8656,10.8656,13800.0
2012-04-17 14:30:00,15.19,15.19,15.18,15.19,124900.0,10.8656,10.8656,10.8585,10.8656,124900.0
2012-04-17 14:35:00,15.19,15.19,15.18,15.19,38100.0,10.8656,10.8656,10.8585,10.8656,38100.0
2012-04-17 14:40:00,15.19,15.19,15.18,15.19,49200.0,10.8656,10.8656,10.8585,10.8656,49200.0
2012-04-17 14:45:00,15.18,15.19,15.17,15.18,72800.0,10.8585,10.8656,10.8513,10.8585,72800.0
2012-04-17 14:50:00,15.18,15.18,15.17,15.17,66400.0,10.8585,10.8585,10.8513,10.8513,66400.0
2012-04-17 14:55:00,15.18,15.19,15.17,15.19,72900.0,10.8585,10.8656,10.8513,10.8656,72900.0
2012-04-17 15:00:00,15.19,15.19,15.18,15.19,22100.0,10.8656,10.8656,10.8585,10.8656,22100.0
2012-04-17 15:05:00,15.19,15.19,15.18,15.19,24700.0,10.8656,10.8656,10.8585,10.8656,24700.0
2012-04-17 15:10:00,15.19,15.2,15.18,15.2,69100.0,10.8656,10.8728,10.8585,10.8728,69100.0
2012-04-17 15:15:00,15.2,15.21,15.2,15.21,90600.0,10.8728,10.8799,10.8728,10.8799,90600.0
2012-04-17 15:20:00,15.21,15.22,15.2,15.21,74500.0,10.8799,10.8871,10.8728,10.8799,74500.0
2012-04-17 15:25:00,15.22,15.24,15.21,15.23,233200.0,10.8871,10.9014,10.8799,10.8942,233200.0
2012-04-17 15:30:00,15.23,15.24,15.21,15.21,173900.0,10.8942,10.9014,10.8799,10.8799,173900.0
2012-04-17 15:35:00,15.22,15.23,15.2,15.2,150200.0,10.8871,10.8942,10.8728,10.8728,150200.0
2012-04-17 15:40:00,15.21,15.23,15.2,15.23,142200.0,10.8799,10.8942,10.8728,10.8942,142200.0
2012-04-17 15:45:00,15.23,15.24,15.21,15.22,289300.0,10.8942,10.9014,10.8799,10.8871,289300.0
2012-04-17 15:50:00,15.23,15.23,15.2,15.21,272200.0,10.8942,10.8942,10.8728,10.8799,272200.0
2012-04-17 15:55:00,15.21,15.22,15.19,15.19,520700.0,10.8799,10.8871,10.8656,10.8656,520700.0
2012-04-18 09:30:00,15.17,15.17,14.98,15.01,246400.0,10.8513,10.8513,10.7154,10.7369,246400.0
2012-04-18 09:35:00,15.01,15.05,15.01,15.04,299400.0,10.7369,10.7655,10.7369,10.7583,299400.0
2012-04-18 09:40:00,15.04,15.07,15.03,15.06,57500.0,10.7583,10.7798,10.7512,10.7726,57500.0
2012-04-18 09:45:00,15.05,15.09,15.04,15.06,125000.0,10.7655,10.7941,10.7583,10.7726,125000.0
2012-04-18 09:50:00,15.05,15.07,15.03,15.07,90600.0,10.7655,10.7798,10.7512,10.7798,90600.0
2012-04-18 09:55:00,15.07,15.08,15.07,15.08,38900.0,10.7798,10.7869,10.7798,10.7869,38900.0
2012-04-18 10:00:00,15.08,15.1,15.06,15.07,84100.0,10.7869,10.8012,10.7726,10.7798,84100.0
2012-04-18 10:05:00,15.07,15.09,15.07,15.09,29000.0,10.7798,10.7941,10.7798,10.7941,29000.0
2012-04-18 10:10:00,15.09,15.11,15.08,15.11,82400.0,10.7941,10.8084,10.7869,10.8084,82400.0
2012-04-18 10:15:00,15.11,15.16,15.11,15.16,86800.0,10.8084,10.8442,10.8084,10.8442,86800.0
2012-04-18 10:20:00,15.16,15.18,15.12,15.13,107200.0,10.8442,10.8585,10.8155,10.8227,107200.0
2012-04-18 10:25:00,15.12,15.17,15.12,15.16,89500.0,10.8155,10.8513,10.8155,10.8442,89500.0
2012-04-18 10:30:00,15.16,15.16,15.14,15.16,74700.0,10.8442,10.8442,10.8298,10.8442,74700.0
2012-04-18 10:35:00,15.16,15.2,15.16,15.2,65300.0,10.8442,10.8728,10.8442,10.8728,65300.0
2012-04-18 10:40:00,15.2,15.22,15.18,15.2,85500.0,10.8728,10.8871,10.8585,10.8728,85500.0
2012-04-18 10:45:00,15.2,15.24,15.2,15.23,109100.0,10.8728,10.9014,10.8728,10.8942,109100.0
2012-04-18 10:50:00,15.23,15.24,15.22,15.23,37300.0,10.8942,10.9014,10.8871,10.8942,37300.0
2012-04-18 10:55:00,15.23,15.23,15.2,15.22,103600.0,10.8942,10.8942,10.8728,10.8871,103600.0
2012-04-18 11:00:00,15.21,15.23,15.21,15.22,19900.0,10.8799,10.8942,10.8799,10.8871,19900.0
2012-04-18 11:05:00,15.22,15.22,15.16,15.18,72000.0,10.8871,10.8871,10.8442,10.8585,72000.0
2012-04-18 11:10:00,15.19,15.19,15.14,15.16,40700.0,10.8656,10.8656,10.8298,10.8442,40700.0
2012-04-18 11:15:00,15.16,15.17,15.14,15.17,31000.0,10.8442,10.8513,10.8298,10.8513,31000.0
2012-04-18 11:20:00,15.17,15.17,15.14,15.16,62100.0,10.8513,10.8513,10.8298,10.8442,62100.0
2012-04-18 11:25:00,15.17,15.18,15.15,15.15,105300.0,10.8513,10.8585,10.837,10.837,105300.0
2012-04-18 11:30:00,15.16,15.17,15.14,15.15,68700.0,10.8442,10.8513,10.8298,10.837,68700.0
2012-04-18 11:35:00,15.16,15.17,15.15,15.16,38900.0,10.8442,10.8513,10.837,10.8442,38900.0
2012-04-18 11:40:00,15.16,15.17,15.16,15.17,11100.0,10.8442,10.8513,10.8442,10.8513,11100.0
2012-04-18 11:45:00,15.17,15.19,15.16,15.19,44500.0,10.8513,10.8656,10.8442,10.8656,44500.0
2012-04-18 11:50:00,15.19,15.2,15.17,15.2,51800.0,10.8656,10.8728,10.8513,10.8728,51800.0
2012-04-18 11:55:00,15.2,15.21,15.18,15.2,53200.0,10.8728,10.8799,10.8585,10.8728,53200.0
2012-04-18 12:00:00,15.2,15.2,15.19,15.2,10000.0,10.8728,10.8728,10.8656,10.8728,10000.0
2012-04-18 12:05:00,15.2,15.2,15.19,15.2,8600.0,10.8728,10.8728,10.8656,10.8728,8600.0
2012-04-18 12:10:00,15.2,15.2,15.19,15.19,11700.0,10.8728,10.8728,10.8656,10.8656,11700.0
2012-04-18 12:15:00,15.2,15.21,15.19,15.21,23300.0,10.8728,10.8799,10.8656,10.8799,23300.0
2012-04-18 12:20:00,15.21,15.23,15.2,15.23,37000.0,10.8799,10.8942,10.8728,10.8942,37000.0
2012-04-18 12:25:00,15.22,15.24,15.22,15.23,176500.0,10.8871,10.9014,10.8871,10.8942,176500.0
2012-04-18 12:30:00,15.23,15.24,15.21,15.21,67000.0,10.8942,10.9014,10.8799,10.8799,67000.0
2012-04-18 12:35:00,15.21,15.23,15.21,15.21,41700.0,10.8799,10.8942,10.8799,10.8799,41700.0
2012-04-18 12:40:00,15.21,15.23,15.21,15.22,18800.0,10.8799,10.8942,10.8799,10.8871,18800.0
2012-04-18 12:45:00,15.23,15.23,15.21,15.22,39500.0,10.8942,10.8942,10.8799,10.8871,39500.0
2012-04-18 12:50:00,15.21,15.23,15.21,15.22,14700.0,10.8799,10.8942,10.8799,10.8871,14700.0
2012-04-18 12:55:00,15.22,15.24,15.21,15.24,79600.0,10.8871,10.9014,10.8799,10.9014,79600.0
2012-04-18 13:00:00,15.24,15.26,15.23,15.25,39600.0,10.9014,10.9157,10.8942,10.9085,39600.0
2012-04-18 13:05:00,15.26,15.29,15.26,15.28,81700.0,10.9157,10.9371,10.9157,10.93,81700.0
2012-04-18 13:10:00,15.29,15.31,15.26,15.27,340600.0,10.9371,10.9515,10.9157,10.9228,340600.0
2012-04-18 13:15:00,15.27,15.27,15.25,15.26,157100.0,10.9228,10.9228,10.9085,10.9157,157100.0
2012-04-18 13:20:00,15.26,15.28,15.26,15.28,21200.0,10.9157,10.93,10.9157,10.93,21200.0
2012-04-18 13:25:00,15.28,15.28,15.27,15.28,21300.0,10.93,10.93,10.9228,10.93,21300.0
2012-04-18 13:30:00,15.27,15.28,15.26,15.26,116100.0,10.9228,10.93,10.9157,10.9157,116100.0
2012-04-18 13:35:00,15.25,15.26,15.24,15.24,62000.0,10.9085,10.9157,10.9014,10.9014,62000.0
2012-04-18 13:40:00,15.24,15.27,15.23,15.26,96900.0,10.9014,10.9228,10.8942,10.9157,96900.0
2012-04-18 13:45:00,15.26,15.26,15.24,15.24,88500.0,10.9157,10.9157,10.9014,10.9014,88500.0
2012-04-18 13:50:00,15.25,15.28,15.24,15.27,74500.0,10.9085,10.93,10.9014,10.9228,74500.0
2012-04-18 13:55:00,15.26,15.28,15.24,15.24,66200.0,10.9157,10.93,10.9014,10.9014,66200.0
2012-04-18 14:00:00,15.25,15.27,15.24,15.27,27600.0,10.9085,10.9228,10.9014,10.9228,27600.0
2012-04-18 14:05:00,15.27,15.29,15.26,15.29,75400.0,10.9228,10.9371,10.9157,10.9371,75400.0
2012-04-18 14:10:00,15.27,15.29,15.27,15.29,29300.0,10.9228,10.9371,10.9228,10.9371,29300.0
2012-04-18 14:15:00,15.29,15.29,15.28,15.28,22300.0,10.9371,10.9371,10.93,10.93,22300.0
2012-04-18 14:20:00,15.29,15.33,15.29,15.32,52600.0,10.9371,10.9658,10.9371,10.9586,52600.0
2012-04-18 14:25:00,15.31,15.33,15.31,15.32,22800.0,10.9515,10.9658,10.9515,10.9586,22800.0
2012-04-18 14:30:00,15.32,15.35,15.31,15.35,52300.0,10.9586,10.9801,10.9515,10.9801,52300.0
2012-04-18 14:35:00,15.35,15.35,15.33,15.33,17900.0,10.9801,10.9801,10.9658,10.9658,17900.0
2012-04-18 14:40:00,15.33,15.35,15.33,15.34,26500.0,10.9658,10.9801,10.9658,10.9729,26500.0
2012-04-18 14:45:00,15.34,15.35,15.33,15.33,28000.0,10.9729,10.9801,10.9658,10.9658,28000.0
2012-04-18 14:50:00,15.33,15.35,15.33,15.35,15600.0,10.9658,10.9801,10.9658,10.9801,15600.0
2012-04-18 14:55:00,15.34,15.35,15.34,15.34,12300.0,10.9729,10.9801,10.9729,10.9729,12300.0
2012-04-18 15:00:00,15.35,15.36,15.34,15.35,48100.0,10.9801,10.9872,10.9729,10.9801,48100.0
2012-04-18 15:05:00,15.36,15.36,15.33,15.36,79200.0,10.9872,10.9872,10.9658,10.9872,79200.0
2012-04-18 15:10:00,15.36,15.36,15.33,15.34,64400.0,10.9872,10.9872,10.9658,10.9729,64400.0
2012-04-18 15:15:00,15.34,15.34,15.31,15.31,43000.0,10.9729,10.9729,10.9515,10.9515,43000.0
2012-04-18 15:20:00,15.31,15.34,15.31,15.34,67500.0,10.9515,10.9729,10.9515,10.9729,67500.0
2012-04-18 15:25:00,15.33,15.34,15.31,15.31,43100.0,10.9658,10.9729,10.9515,10.9515,43100.0
2012-04-18 15:30:00,15.31,15.34,15.31,15.32,54600.0,10.9515,10.9729,10.9515,10.9586,54600.0
2012-04-18 15:35:00,15.31,15.32,15.31,15.31,13800.0,10.9515,10.9586,10.9515,10.9515,13800.0
2012-04-18 15:40:00,15.31,15.33,15.31,15.32,104400.0,10.9515,10.9658,10.9515,10.9586,104400.0
2012-04-18 15:45:00,15.33,15.33,15.3,15.31,90100.0,10.9658,10.9658,10.9443,10.9515,90100.0
2012-04-18 15:50:00,15.31,15.31,15.29,15.29,142900.0,10.9515,10.9515,10.9371,10.9371,142900.0
2012-04-18 15:55:00,15.29,15.31,15.28,15.29,445600.0,10.9371,10.9515,10.93,10.9371,445600.0
2012-04-19 09:30:00,15.35,15.43,15.26,15.28,221200.0,10.9801,11.0373,10.9157,10.93,221200.0
2012-04-19 09:35:00,15.28,15.28,15.21,15.25,270300.0,10.93,10.93,10.8799,10.9085,270300.0
2012-04-19 09:40:00,15.24,15.3,15.22,15.28,144000.0,10.9014,10.9443,10.8871,10.93,144000.0
2012-04-19 09:45:00,15.29,15.36,15.28,15.35,112300.0,10.9371,10.9872,10.93,10.9801,112300.0
2012-04-19 09:50:00,15.36,15.36,15.34,15.34,36600.0,10.9872,10.9872,10.9729,10.9729,36600.0
2012-04-19 09:55:00,15.34,15.35,15.34,15.34,27200.0,10.9729,10.9801,10.9729,10.9729,27200.0
2012-04-19 10:00:00,15.34,15.35,15.22,15.23,125500.0,10.9729,10.9801,10.8871,10.8942,125500.0
2012-04-19 10:05:00,15.23,15.29,15.22,15.27,215700.0,10.8942,10.9371,10.8871,10.9228,215700.0
2012-04-19 10:10:00,15.27,15.3,15.25,15.3,72500.0,10.9228,10.9443,10.9085,10.9443,72500.0
2012-04-19 10:15:00,15.29,15.3,15.26,15.3,69400.0,10.9371,10.9443,10.9157,10.9443,69400.0
2012-04-19 10:20:00,15.29,15.33,15.29,15.33,164000.0,10.9371,10.9658,10.9371,10.9658,164000.0
2012-04-19 10:25:00,15.33,15.35,15.31,15.35,61300.0,10.9658,10.9801,10.9515,10.9801,61300.0
2012-04-19 10:30:00,15.35,15.41,15.35,15.41,214100.0,10.9801,11.023,10.9801,11.023,214100.0
2012-04-19 10:35:00,15.41,15.45,15.4,15.44,226000.0,11.023,11.0516,11.0158,11.0444,226000.0
2012-04-19 10:40:00,15.44,15.45,15.4,15.41,97600.0,11.0444,11.0516,11.0158,11.023,97600.0
2012-04-19 10:45:00,15.42,15.42,15.39,15.4,113000.0,11.0301,11.0301,11.0087,11.0158,113000.0
2012-04-19 10:50:00,15.41,15.41,15.38,15.4,56800.0,11.023,11.023,11.0015,11.0158,56800.0
2012-04-19 10:55:00,15.41,15.44,15.4,15.41,113200.0,11.023,11.0444,11.0158,11.023,113200.0
2012-04-19 11:00:00,15.41,15.42,15.4,15.4,26600.0,11.023,11.0301,11.0158,11.0158,26600.0
2012-04-19 11:05:00,15.4,15.41,15.37,15.39,122600.0,11.0158,11.023,10.9944,11.0087,122600.0
2012-04-19 11:10:00,15.38,15.39,15.32,15.35,91800.0,11.0015,11.0087,10.9586,10.9801,91800.0
2012-04-19 11:15:00,15.35,15.38,15.34,15.34,96800.0,10.9801,11.0015,10.9729,10.9729,96800.0
2012-04-19 11:20:00,15.34,15.36,15.32,15.32,61700.0,10.9729,10.9872,10.9586,10.9586,61700.0
2012-04-19 11:25:00,15.32,15.33,15.31,15.33,53400.0,10.9586,10.9658,10.9515,10.9658,53400.0
2012-04-19 11:30:00,15.33,15.34,15.29,15.29,121200.0,10.9658,10.9729,10.9371,10.9371,121200.0
2012-04-19 11:35:00,15.31,15.33,15.3,15.32,37800.0,10.9515,10.9658,10.9443,10.9586,37800.0
2012-04-19 11:40:00,15.32,15.34,15.31,15.34,33500.0,10.9586,10.9729,10.9515,10.9729,33500.0
2012-04-19 11:45:00,15.34,15.37,15.31,15.37,78800.0,10.9729,10.9944,10.9515,10.9944,78800.0
2012-04-19 11:50:00,15.36,15.38,15.35,15.38,22600.0,10.9872,11.0015,10.9801,11.0015,22600.0
2012-04-19 11:55:00,15.38,15.39,15.36,15.36,131600.0,11.0015,11.0087,10.9872,10.9872,131600.0
2012-04-19 12:00:00,15.36,15.36,15.31,15.32,39200.0,10.9872,10.9872,10.9515,10.9586,39200.0
2012-04-19 12:05:00,15.31,15.31,15.28,15.29,64300.0,10.9515,10.9515,10.93,10.9371,64300.0
2012-04-19 12:10:00,15.29,15.32,15.28,15.31,59100.0,10.9371,10.9586,10.93,10.9515,59100.0
2012-04-19 12:15:00,15.31,15.33,15.28,15.3,79900.0,10.9515,10.9658,10.93,10.9443,79900.0
2012-04-19 12:20:00,15.3,15.33,15.3,15.31,56100.0,10.9443,10.9658,10.9443,10.9515,56100.0
2012-04-19 12:25:00,15.3,15.32,15.29,15.29,39200.0,10.9443,10.9586,10.9371,10.9371,39200.0
2012-04-19 12:30:00,15.29,15.29,15.28,15.29,23000.0,10.9371,10.9371,10.93,10.9371,23000.0
2012-04-19 12:35:00,15.29,15.31,15.27,15.27,141100.0,10.9371,10.9515,10.9228,10.9228,141100.0
2012-04-19 12:40:00,15.27,15.27,15.25,15.25,59900.0,10.9228,10.9228,10.9085,10.9085,59900.0
2012-04-19 12:45:00,15.25,15.28,15.25,15.28,90700.0,10.9085,10.93,10.9085,10.93,90700.0
2012-04-19 12:50:00,15.28,15.29,15.28,15.28,9900.0,10.93,10.9371,10.93,10.93,9900.0
2012-04-19 12:55:00,15.29,15.31,15.29,15.29,67200.0,10.9371,10.9515,10.9371,10.9371,67200.0
2012-04-19 13:00:00,15.3,15.3,15.27,15.29,52900.0,10.9443,10.9443,10.9228,10.9371,52900.0
2012-04-19 13:05:00,15.29,15.29,15.28,15.29,3300.0,10.9371,10.9371,10.93,10.9371,3300.0
2012-04-19 13:10:00,15.29,15.3,15.24,15.25,94400.0,10.9371,10.9443,10.9014,10.9085,94400.0
2012-04-19 13:15:00,15.26,15.28,15.25,15.26,64700.0,10.9157,10.93,10.9085,10.9157,64700.0
2012-04-19 13:20:00,15.26,15.26,15.23,15.26,74600.0,10.9157,10.9157,10.8942,10.9157,74600.0
2012-04-19 13:25:00,15.26,15.26,15.24,15.25,70000.0,10.9157,10.9157,10.9014,10.9085,70000.0
2012-04-19 13:30:00,15.24,15.28,15.24,15.27,47600.0,10.9014,10.93,10.9014,10.9228,47600.0
2012-04-19 13:35:00,15.28,15.28,15.24,15.25,82500.0,10.93,10.93,10.9014,10.9085,82500.0
2012-04-19 13:40:00,15.25,15.26,15.25,15.25,11600.0,10.9085,10.9157,10.9085,10.9085,11600.0
2012-04-19 13:45:00,15.25,15.27,15.24,15.25,56800.0,10.9085,10.9228,10.9014,10.9085,56800.0
2012-04-19 13:50:00,15.25,15.25,15.21,15.22,29900.0,10.9085,10.9085,10.8799,10.8871,29900.0
2012-04-19 13:55:00,15.22,15.23,15.21,15.22,57100.0,10.8871,10.8942,10.8799,10.8871,57100.0
2012-04-19 14:00:00,15.21,15.24,15.21,15.23,78900.0,10.8799,10.9014,10.8799,10.8942,78900.0
2012-04-19 14:05:00,15.23,15.23,15.2,15.22,61100.0,10.8942,10.8942,10.8728,10.8871,61100.0
2012-04-19 14:10:00,15.22,15.22,15.18,15.2,100000.0,10.8871,10.8871,10.8585,10.8728,100000.0
2012-04-19 14:15:00,15.2,15.21,15.16,15.18,157900.0,10.8728,10.8799,10.8442,10.8585,157900.0
2012-04-19 14:20:00,15.18,15.19,15.16,15.19,150400.0,10.8585,10.8656,10.8442,10.8656,150400.0
2012-04-19 14:25:00,15.19,15.2,15.16,15.18,87500.0,10.8656,10.8728,10.8442,10.8585,87500.0
2012-04-19 14:30:00,15.19,15.19,15.15,15.18,132100.0,10.8656,10.8656,10.837,10.8585,132100.0
2012-04-19 14:35:00,15.18,15.19,15.14,15.18,153200.0,10.8585,10.8656,10.8298,10.8585,153200.0
2012-04-19 14:40:00,15.17,15.18,15.16,15.18,46700.0,10.8513,10.8585,10.8442,10.8585,46700.0
2012-04-19 14:45:00,15.18,15.19,15.16,15.19,59600.0,10.8585,10.8656,10.8442,10.8656,59600.0
2012-04-19 14:50:00,15.19,15.2,15.16,15.2,50100.0,10.8656,10.8728,10.8442,10.8728,50100.0
2012-04-19 14:55:00,15.2,15.2,15.18,15.18,23600.0,10.8728,10.8728,10.8585,10.8585,23600.0
2012-04-19 15:00:00,15.19,15.23,15.18,15.23,47600.0,10.8656,10.8942,10.8585,10.8942,47600.0
2012-04-19 15:05:00,15.23,15.23,15.17,15.19,121200.0,10.8942,10.8942,10.8513,10.8656,121200.0
2012-04-19 15:10:00,15.19,15.2,15.16,15.18,82200.0,10.8656,10.8728,10.8442,10.8585,82200.0
2012-04-19 15:15:00,15.18,15.2,15.17,15.18,51100.0,10.8585,10.8728,10.8513,10.8585,51100.0
2012-04-19 15:20:00,15.18,15.19,15.16,15.19,67200.0,10.8585,10.8656,10.8442,10.8656,67200.0
2012-04-19 15:25:00,15.18,15.21,15.18,15.19,76500.0,10.8585,10.8799,10.8585,10.8656,76500.0
2012-04-19 15:30:00,15.2,15.22,15.19,15.22,55800.0,10.8728,10.8871,10.8656,10.8871,55800.0
2012-04-19 15:35:00,15.21,15.22,15.2,15.21,73700.0,10.8799,10.8871,10.8728,10.8799,73700.0
2012-04-19 15:40:00,15.21,15.23,15.21,15.21,56000.0,10.8799,10.8942,10.8799,10.8799,56000.0
2012-04-19 15:45:00,15.21,15.26,15.21,15.24,121000.0,10.8799,10.9157,10.8799,10.9014,121000.0
2012-04-19 15:50:00,15.24,15.24,15.23,15.23,89600.0,10.9014,10.9014,10.8942,10.8942,89600.0
2012-04-19 15:55:00,15.23,15.25,15.23,15.24,334000.0,10.8942,10.9085,10.8942,10.9014,334000.0
2012-04-20 09:30:00,15.35,15.37,15.25,15.26,192300.0,10.9801,10.9944,10.9085,10.9157,192300.0
2012-04-20 09:35:00,15.26,15.3,15.24,15.25,228400.0,10.9157,10.9443,10.9014,10.9085,228400.0
2012-04-20 09:40:00,15.24,15.25,15.19,15.19,114900.0,10.9014,10.9085,10.8656,10.8656,114900.0
2012-04-20 09:45:00,15.2,15.21,15.17,15.19,102600.0,10.8728,10.8799,10.8513,10.8656,102600.0
2012-04-20 09:50:00,15.19,15.2,15.17,15.18,104800.0,10.8656,10.8728,10.8513,10.8585,104800.0
2012-04-20 09:55:00,15.18,15.25,15.18,15.25,116700.0,10.8585,10.9085,10.8585,10.9085,116700.0
2012-04-20 10:00:00,15.25,15.25,15.17,15.2,323900.0,10.9085,10.9085,10.8513,10.8728,323900.0
2012-04-20 10:05:00,15.2,15.21,15.17,15.2,47300.0,10.8728,10.8799,10.8513,10.8728,47300.0
2012-04-20 10:10:00,15.2,15.21,15.19,15.21,142600.0,10.8728,10.8799,10.8656,10.8799,142600.0
2012-04-20 10:15:00,15.21,15.23,15.21,15.21,57400.0,10.8799,10.8942,10.8799,10.8799,57400.0
2012-04-20 10:20:00,15.22,15.22,15.19,15.21,27200.0,10.8871,10.8871,10.8656,10.8799,27200.0
2012-04-20 10:25:00,15.21,15.25,15.2,15.22,75700.0,10.8799,10.9085,10.8728,10.8871,75700.0
2012-04-20 10:30:00,15.23,15.25,15.23,15.24,41300.0,10.8942,10.9085,10.8942,10.9014,41300.0
2012-04-20 10:35:00,15.25,15.28,15.24,15.28,167000.0,10.9085,10.93,10.9014,10.93,167000.0
2012-04-20 10:40:00,15.29,15.3,15.27,15.27,78400.0,10.9371,10.9443,10.9228,10.9228,78400.0
2012-04-20 10:45:00,15.27,15.27,15.26,15.27,17600.0,10.9228,10.9228,10.9157,10.9228,17600.0
2012-04-20 10:50:00,15.27,15.27,15.25,15.25,18000.0,10.9228,10.9228,10.9085,10.9085,18000.0
2012-04-20 10:55:00,15.25,15.27,15.25,15.26,39400.0,10.9085,10.9228,10.9085,10.9157,39400.0
2012-04-20 11:00:00,15.26,15.27,15.22,15.23,54900.0,10.9157,10.9228,10.8871,10.8942,54900.0
2012-04-20 11:05:00,15.23,15.25,15.22,15.25,58900.0,10.8942,10.9085,10.8871,10.9085,58900.0
2012-04-20 11:10:00,15.25,15.25,15.24,15.25,15500.0,10.9085,10.9085,10.9014,10.9085,15500.0
2012-04-20 11:15:00,15.25,15.26,15.23,15.24,35000.0,10.9085,10.9157,10.8942,10.9014,35000.0
2012-04-20 11:20:00,15.24,15.26,15.23,15.23,62500.0,10.9014,10.9157,10.8942,10.8942,62500.0
2012-04-20 11:25:00,15.24,15.24,15.22,15.23,16500.0,10.9014,10.9014,10.8871,10.8942,16500.0
2012-04-20 11:30:00,15.23,15.24,15.22,15.24,16500.0,10.8942,10.9014,10.8871,10.9014,16500.0
2012-04-20 11:35:00,15.24,15.25,15.21,15.24,96600.0,10.9014,10.9085,10.8799,10.9014,96600.0
2012-04-20 11:40:00,15.24,15.24,15.23,15.24,6100.0,10.9014,10.9014,10.8942,10.9014,6100.0
2012-04-20 11:45:00,15.24,15.26,15.23,15.23,151500.0,10.9014,10.9157,10.8942,10.8942,151500.0
2012-04-20 11:50:00,15.23,15.24,15.23,15.23,6400.0,10.8942,10.9014,10.8942,10.8942,6400.0
2012-04-20 11:55:00,15.23,15.25,15.23,15.24,23700.0,10.8942,10.9085,10.8942,10.9014,23700.0
2012-04-20 12:00:00,15.25,15.26,15.24,15.24,28900.0,10.9085,10.9157,10.9014,10.9014,28900.0
2012-04-20 12:05:00,15.24,15.25,15.22,15.22,20300.0,10.9014,10.9085,10.8871,10.8871,20300.0
2012-04-20 12:10:00,15.22,15.23,15.19,15.2,211200.0,10.8871,10.8942,10.8656,10.8728,211200.0
2012-04-20 12:15:00,15.19,15.2,15.19,15.2,4300.0,10.8656,10.8728,10.8656,10.8728,4300.0
2012-04-20 12:20:00,15.19,15.2,15.16,15.17,76500.0,10.8656,10.8728,10.8442,10.8513,76500.0
2012-04-20 12:25:00,15.16,15.17,15.16,15.17,145800.0,10.8442,10.8513,10.8442,10.8513,145800.0
2012-04-20 12:30:00,15.17,15.17,15.16,15.16,18000.0,10.8513,10.8513,10.8442,10.8442,18000.0
2012-04-20 12:35:00,15.17,15.19,15.17,15.19,31800.0,10.8513,10.8656,10.8513,10.8656,31800.0
2012-04-20 12:40:00,15.18,15.19,15.16,15.16,35900.0,10.8585,10.8656,10.8442,10.8442,35900.0
2012-04-20 12:45:00,15.16,15.17,15.15,15.16,29100.0,10.8442,10.8513,10.837,10.8442,29100.0
2012-04-20 12:50:00,15.15,15.18,15.15,15.17,63900.0,10.837,10.8585,10.837,10.8513,63900.0
2012-04-20 12:55:00,15.18,15.18,15.17,15.18,51900.0,10.8585,10.8585,10.8513,10.8585,51900.0
2012-04-20 13:00:00,15.17,15.18,15.17,15.17,29700.0,10.8513,10.8585,10.8513,10.8513,29700.0
2012-04-20 13:05:00,15.18,15.18,15.16,15.17,38100.0,10.8585,10.8585,10.8442,10.8513,38100.0
2012-04-20 13:10:00,15.17,15.17,15.15,15.15,58200.0,10.8513,10.8513,10.837,10.837,58200.0
2012-04-20 13:15:00,15.14,15.15,15.13,15.13,62600.0,10.8298,10.837,10.8227,10.8227,62600.0
2012-04-20 13:20:00,15.14,15.14,15.11,15.11,49200.0,10.8298,10.8298,10.8084,10.8084,49200.0
2012-04-20 13:25:00,15.11,15.12,15.1,15.1,25500.0,10.8084,10.8155,10.8012,10.8012,25500.0
2012-04-20 13:30:00,15.11,15.12,15.08,15.1,93700.0,10.8084,10.8155,10.7869,10.8012,93700.0
2012-04-20 13:35:00,15.09,15.13,15.09,15.11,57800.0,10.7941,10.8227,10.7941,10.8084,57800.0
2012-04-20 13:40:00,15.11,15.12,15.11,15.12,44200.0,10.8084,10.8155,10.8084,10.8155,44200.0
2012-04-20 13:45:00,15.11,15.13,15.11,15.13,78300.0,10.8084,10.8227,10.8084,10.8227,78300.0
2012-04-20 13:50:00,15.13,15.13,15.09,15.11,66000.0,10.8227,10.8227,10.7941,10.8084,66000.0
2012-04-20 13:55:00,15.11,15.11,15.09,15.1,19300.0,10.8084,10.8084,10.7941,10.8012,19300.0
2012-04-20 14:00:00,15.1,15.1,15.08,15.1,98000.0,10.8012,10.8012,10.7869,10.8012,98000.0
2012-04-20 14:05:00,15.1,15.11,15.08,15.09,94200.0,10.8012,10.8084,10.7869,10.7941,94200.0
2012-04-20 14:10:00,15.08,15.1,15.07,15.1,47800.0,10.7869,10.8012,10.7798,10.8012,47800.0
2012-04-20 14:15:00,15.1,15.1,15.08,15.09,56800.0,10.8012,10.8012,10.7869,10.7941,56800.0
2012-04-20 14:20:00,15.09,15.09,15.08,15.09,29800.0,10.7941,10.7941,10.7869,10.7941,29800.0
2012-04-20 14:25:00,15.09,15.12,15.08,15.12,62100.0,10.7941,10.8155,10.7869,10.8155,62100.0
2012-04-20 14:30:00,15.11,15.12,15.1,15.11,66300.0,10.8084,10.8155,10.8012,10.8084,66300.0
2012-04-20 14:35:00,15.11,15.11,15.1,15.11,49900.0,10.8084,10.8084,10.8012,10.8084,49900.0
2012-04-20 14:40:00,15.11,15.11,15.09,15.11,62300.0,10.8084,10.8084,10.7941,10.8084,62300.0
2012-04-20 14:45:00,15.11,15.11,15.08,15.08,59300.0,10.8084,10.8084,10.7869,10.7869,59300.0
2012-04-20 14:50:00,15.09,15.09,15.08,15.09,24800.0,10.7941,10.7941,10.7869,10.7941,24800.0
2012-04-20 14:55:00,15.09,15.09,15.07,15.08,29300.0,10.7941,10.7941,10.7798,10.7869,29300.0
2012-04-20 15:00:00,15.07,15.08,15.05,15.05,62700.0,10.7798,10.7869,10.7655,10.7655,62700.0
2012-04-20 15:05:00,15.06,15.07,15.05,15.07,69800.0,10.7726,10.7798,10.7655,10.7798,69800.0
2012-04-20 15:10:00,15.07,15.08,15.06,15.08,37200.0,10.7798,10.7869,10.7726,10.7869,37200.0
2012-04-20 15:15:00,15.08,15.08,15.07,15.07,29700.0,10.7869,10.7869,10.7798,10.7798,29700.0
2012-04-20 15:20:00,15.07,15.08,15.06,15.07,44000.0,10.7798,10.7869,10.7726,10.7798,44000.0
2012-04-20 15:25:00,15.07,15.09,15.06,15.09,66000.0,10.7798,10.7941,10.7726,10.7941,66000.0
2012-04-20 15:30:00,15.09,15.11,15.08,15.08,154600.0,10.7941,10.8084,10.7869,10.7869,154600.0
2012-04-20 15:35:00,15.09,15.1,15.08,15.1,64600.0,10.7941,10.8012,10.7869,10.8012,64600.0
2012-04-20 15:40:00,15.1,15.11,15.08,15.11,209600.0,10.8012,10.8084,10.7869,10.8084,209600.0
2012-04-20 15:45:00,15.1,15.11,15.09,15.09,147200.0,10.8012,10.8084,10.7941,10.7941,147200.0
2012-04-20 15:50:00,15.1,15.12,15.09,15.12,204300.0,10.8012,10.8155,10.7941,10.8155,204300.0
2012-04-20 15:55:00,15.12,15.12,15.1,15.11,425200.0,10.8155,10.8155,10.8012,10.8084,425200.0
2012-04-23 09:30:00,14.89,14.93,14.79,14.9,455900.0,10.651,10.6796,10.5795,10.6582,455900.0
2012-04-23 09:35:00,14.89,14.9,14.85,14.87,134300.0,10.651,10.6582,10.6224,10.6367,134300.0
2012-04-23 09:40:00,14.87,14.9,14.86,14.87,149000.0,10.6367,10.6582,10.6296,10.6367,149000.0
2012-04-23 09:45:00,14.88,14.88,14.81,14.83,179500.0,10.6439,10.6439,10.5938,10.6081,179500.0
2012-04-23 09:50:00,14.83,14.83,14.77,14.77,99700.0,10.6081,10.6081,10.5652,10.5652,99700.0
2012-04-23 09:55:00,14.77,14.81,14.76,14.78,77400.0,10.5652,10.5938,10.558,10.5723,77400.0
2012-04-23 10:00:00,14.79,14.79,14.74,14.76,155100.0,10.5795,10.5795,10.5437,10.558,155100.0
2012-04-23 10:05:00,14.77,14.78,14.74,14.78,112400.0,10.5652,10.5723,10.5437,10.5723,112400.0
2012-04-23 10:10:00,14.78,14.79,14.77,14.79,42300.0,10.5723,10.5795,10.5652,10.5795,42300.0
2012-04-23 10:15:00,14.79,14.81,14.78,14.79,71600.0,10.5795,10.5938,10.5723,10.5795,71600.0
2012-04-23 10:20:00,14.78,14.83,14.77,14.82,204700.0,10.5723,10.6081,10.5652,10.6009,204700.0
2012-04-23 10:25:00,14.82,14.82,14.79,14.8,88600.0,10.6009,10.6009,10.5795,10.5866,88600.0
2012-04-23 10:30:00,14.79,14.82,14.78,14.81,75100.0,10.5795,10.6009,10.5723,10.5938,75100.0
2012-04-23 10:35:00,14.81,14.82,14.78,14.79,127700.0,10.5938,10.6009,10.5723,10.5795,127700.0
2012-04-23 10:40:00,14.79,14.79,14.77,14.77,39300.0,10.5795,10.5795,10.5652,10.5652,39300.0
2012-04-23 10:45:00,14.77,14.79,14.76,14.78,67800.0,10.5652,10.5795,10.558,10.5723,67800.0
2012-04-23 10:50:00,14.78,14.79,14.75,14.78,143200.0,10.5723,10.5795,10.5509,10.5723,143200.0
2012-04-23 10:55:00,14.78,14.79,14.76,14.77,86300.0,10.5723,10.5795,10.558,10.5652,86300.0
2012-04-23 11:00:00,14.77,14.8,14.76,14.78,89100.0,10.5652,10.5866,10.558,10.5723,89100.0
2012-04-23 11:05:00,14.78,14.78,14.77,14.77,12200.0,10.5723,10.5723,10.5652,10.5652,12200.0
2012-04-23 11:10:00,14.78,14.81,14.78,14.81,52700.0,10.5723,10.5938,10.5723,10.5938,52700.0
2012-04-23 11:15:00,14.81,14.81,14.77,14.78,83600.0,10.5938,10.5938,10.5652,10.5723,83600.0
2012-04-23 11:20:00,14.77,14.78,14.76,14.78,67500.0,10.5652,10.5723,10.558,10.5723,67500.0
2012-04-23 11:25:00,14.78,14.79,14.76,14.79,63000.0,10.5723,10.5795,10.558,10.5795,63000.0
2012-04-23 11:30:00,14.79,14.8,14.78,14.8,16900.0,10.5795,10.5866,10.5723,10.5866,16900.0
2012-04-23 11:35:00,14.8,14.83,14.8,14.83,128100.0,10.5866,10.6081,10.5866,10.6081,128100.0
2012-04-23 11:40:00,14.83,14.83,14.82,14.82,28400.0,10.6081,10.6081,10.6009,10.6009,28400.0
2012-04-23 11:45:00,14.83,14.83,14.8,14.81,28000.0,10.6081,10.6081,10.5866,10.5938,28000.0
2012-04-23 11:50:00,14.8,14.81,14.8,14.8,16200.0,10.5866,10.5938,10.5866,10.5866,16200.0
2012-04-23 11:55:00,14.8,14.81,14.79,14.81,62900.0,10.5866,10.5938,10.5795,10.5938,62900.0
2012-04-23 12:00:00,14.8,14.82,14.79,14.82,29100.0,10.5866,10.6009,10.5795,10.6009,29100.0
2012-04-23 12:05:00,14.82,14.82,14.8,14.82,24900.0,10.6009,10.6009,10.5866,10.6009,24900.0
2012-04-23 12:10:00,14.82,14.82,14.8,14.81,12500.0,10.6009,10.6009,10.5866,10.5938,12500.0
2012-04-23 12:15:00,14.81,14.81,14.8,14.81,6400.0,10.5938,10.5938,10.5866,10.5938,6400.0
2012-04-23 12:20:00,14.81,14.81,14.8,14.81,9100.0,10.5938,10.5938,10.5866,10.5938,9100.0
2012-04-23 12:25:00,14.8,14.83,14.8,14.82,58700.0,10.5866,10.6081,10.5866,10.6009,58700.0
2012-04-23 12:30:00,14.82,14.85,14.81,14.84,99000.0,10.6009,10.6224,10.5938,10.6153,99000.0
2012-04-23 12:35:00,14.84,14.88,14.84,14.86,174600.0,10.6153,10.6439,10.6153,10.6296,174600.0
2012-04-23 12:40:00,14.87,14.87,14.83,14.84,72800.0,10.6367,10.6367,10.6081,10.6153,72800.0
2012-04-23 12:45:00,14.83,14.84,14.82,14.84,28400.0,10.6081,10.6153,10.6009,10.6153,28400.0
2012-04-23 12:50:00,14.84,14.84,14.83,14.84,10100.0,10.6153,10.6153,10.6081,10.6153,10100.0
2012-04-23 12:55:00,14.84,14.85,14.83,14.84,22800.0,10.6153,10.6224,10.6081,10.6153,22800.0
2012-04-23 13:00:00,14.85,14.85,14.84,14.84,3900.0,10.6224,10.6224,10.6153,10.6153,3900.0
2012-04-23 13:05:00,14.85,14.85,14.83,14.83,21100.0,10.6224,10.6224,10.6081,10.6081,21100.0
2012-04-23 13:10:00,14.83,14.84,14.83,14.83,5500.0,10.6081,10.6153,10.6081,10.6081,5500.0
2012-04-23 13:15:00,14.83,14.84,14.82,14.82,52200.0,10.6081,10.6153,10.6009,10.6009,52200.0
2012-04-23 13:20:00,14.82,14.84,14.81,14.84,45400.0,10.6009,10.6153,10.5938,10.6153,45400.0
2012-04-23 13:25:00,14.83,14.83,14.81,14.82,13100.0,10.6081,10.6081,10.5938,10.6009,13100.0
2012-04-23 13:30:00,14.82,14.83,14.8,14.82,279500.0,10.6009,10.6081,10.5866,10.6009,279500.0
2012-04-23 13:35:00,14.81,14.83,14.8,14.83,238800.0,10.5938,10.6081,10.5866,10.6081,238800.0
2012-04-23 13:40:00,14.82,14.83,14.82,14.83,3800.0,10.6009,10.6081,10.6009,10.6081,3800.0
2012-04-23 13:45:00,14.83,14.83,14.79,14.81,101600.0,10.6081,10.6081,10.5795,10.5938,101600.0
2012-04-23 13:50:00,14.81,14.81,14.8,14.8,6800.0,10.5938,10.5938,10.5866,10.5866,6800.0
2012-04-23 13:55:00,14.81,14.81,14.79,14.8,27700.0,10.5938,10.5938,10.5795,10.5866,27700.0
2012-04-23 14:00:00,14.79,14.81,14.77,14.79,84100.0,10.5795,10.5938,10.5652,10.5795,84100.0
2012-04-23 14:05:00,14.79,14.8,14.77,14.79,68100.0,10.5795,10.5866,10.5652,10.5795,68100.0
2012-04-23 14:10:00,14.79,14.81,14.79,14.81,45300.0,10.5795,10.5938,10.5795,10.5938,45300.0
2012-04-23 14:15:00,14.81,14.81,14.8,14.8,4400.0,10.5938,10.5938,10.5866,10.5866,4400.0
2012-04-23 14:20:00,14.81,14.84,14.81,14.81,135100.0,10.5938,10.6153,10.5938,10.5938,135100.0
2012-04-23 14:25:00,14.81,14.83,14.81,14.82,25100.0,10.5938,10.6081,10.5938,10.6009,25100.0
2012-04-23 14:30:00,14.82,14.84,14.82,14.83,453800.0,10.6009,10.6153,10.6009,10.6081,453800.0
2012-04-23 14:35:00,14.83,14.84,14.82,14.82,70100.0,10.6081,10.6153,10.6009,10.6009,70100.0
2012-04-23 14:40:00,14.83,14.83,14.82,14.82,14700.0,10.6081,10.6081,10.6009,10.6009,14700.0
2012-04-23 14:45:00,14.82,14.85,14.82,14.84,176100.0,10.6009,10.6224,10.6009,10.6153,176100.0
2012-04-23 14:50:00,14.85,14.85,14.84,14.85,8400.0,10.6224,10.6224,10.6153,10.6224,8400.0
2012-04-23 14:55:00,14.85,14.85,14.83,14.85,85100.0,10.6224,10.6224,10.6081,10.6224,85100.0
2012-04-23 15:00:00,14.85,14.85,14.84,14.84,13500.0,10.6224,10.6224,10.6153,10.6153,13500.0
2012-04-23 15:05:00,14.84,14.85,14.83,14.84,108600.0,10.6153,10.6224,10.6081,10.6153,108600.0
2012-04-23 15:10:00,14.84,14.86,14.84,14.85,92900.0,10.6153,10.6296,10.6153,10.6224,92900.0
2012-04-23 15:15:00,14.85,14.87,14.84,14.86,33500.0,10.6224,10.6367,10.6153,10.6296,33500.0
2012-04-23 15:20:00,14.87,14.87,14.84,14.84,60500.0,10.6367,10.6367,10.6153,10.6153,60500.0
2012-04-23 15:25:00,14.85,14.86,14.84,14.86,36800.0,10.6224,10.6296,10.6153,10.6296,36800.0
2012-04-23 15:30:00,14.86,14.9,14.85,14.89,150100.0,10.6296,10.6582,10.6224,10.651,150100.0
2012-04-23 15:35:00,14.88,14.89,14.88,14.89,23200.0,10.6439,10.651,10.6439,10.651,23200.0
2012-04-23 15:40:00,14.89,14.89,14.88,14.89,27500.0,10.651,10.651,10.6439,10.651,27500.0
2012-04-23 15:45:00,14.89,14.91,14.87,14.9,146200.0,10.651,10.6653,10.6367,10.6582,146200.0
2012-04-23 15:50:00,14.9,14.91,14.89,14.9,145600.0,10.6582,10.6653,10.651,10.6582,145600.0
2012-04-23 15:55:00,14.9,14.91,14.89,14.9,235600.0,10.6582,10.6653,10.651,10.6582,235600.0
2012-04-24 09:30:00,14.96,15.06,14.96,15.0,383200.0,10.7011,10.7726,10.7011,10.7297,383200.0
2012-04-24 09:35:00,15.01,15.01,14.94,14.96,224300.0,10.7369,10.7369,10.6868,10.7011,224300.0
2012-04-24 09:40:00,14.96,14.96,14.89,14.9,202600.0,10.7011,10.7011,10.651,10.6582,202600.0
2012-04-24 09:45:00,14.91,14.91,14.89,14.91,212900.0,10.6653,10.6653,10.651,10.6653,212900.0
2012-04-24 09:50:00,14.91,14.92,14.9,14.91,93300.0,10.6653,10.6725,10.6582,10.6653,93300.0
2012-04-24 09:55:00,14.91,14.91,14.85,14.85,114600.0,10.6653,10.6653,10.6224,10.6224,114600.0
2012-04-24 10:00:00,14.85,14.87,14.81,14.87,590800.0,10.6224,10.6367,10.5938,10.6367,590800.0
2012-04-24 10:05:00,14.86,14.92,14.86,14.91,161900.0,10.6296,10.6725,10.6296,10.6653,161900.0
2012-04-24 10:10:00,14.91,14.91,14.9,14.91,65500.0,10.6653,10.6653,10.6582,10.6653,65500.0
2012-04-24 10:15:00,14.9,14.91,14.9,14.9,104300.0,10.6582,10.6653,10.6582,10.6582,104300.0
2012-04-24 10:20:00,14.9,14.91,14.89,14.9,244500.0,10.6582,10.6653,10.651,10.6582,244500.0
2012-04-24 10:25:00,14.91,14.91,14.9,14.91,51800.0,10.6653,10.6653,10.6582,10.6653,51800.0
2012-04-24 10:30:00,14.91,14.92,14.9,14.9,118900.0,10.6653,10.6725,10.6582,10.6582,118900.0
2012-04-24 10:35:00,14.91,14.91,14.89,14.91,229800.0,10.6653,10.6653,10.651,10.6653,229800.0
2012-04-24 10:40:00,14.91,14.91,14.9,14.91,18300.0,10.6653,10.6653,10.6582,10.6653,18300.0
2012-04-24 10:45:00,14.9,14.92,14.9,14.91,89900.0,10.6582,10.6725,10.6582,10.6653,89900.0
2012-04-24 10:50:00,14.91,14.91,14.9,14.91,28900.0,10.6653,10.6653,10.6582,10.6653,28900.0
2012-04-24 10:55:00,14.91,14.92,14.9,14.91,132700.0,10.6653,10.6725,10.6582,10.6653,132700.0
2012-04-24 11:00:00,14.91,14.92,14.89,14.9,250900.0,10.6653,10.6725,10.651,10.6582,250900.0
2012-04-24 11:05:00,14.9,14.92,14.88,14.91,335900.0,10.6582,10.6725,10.6439,10.6653,335900.0
2012-04-24 11:10:00,14.91,14.97,14.89,14.97,441100.0,10.6653,10.7082,10.651,10.7082,441100.0
2012-04-24 11:15:00,14.97,14.97,14.96,14.96,65500.0,10.7082,10.7082,10.7011,10.7011,65500.0
2012-04-24 11:20:00,14.96,14.97,14.96,14.96,15100.0,10.7011,10.7082,10.7011,10.7011,15100.0
2012-04-24 11:25:00,14.96,14.97,14.94,14.95,56300.0,10.7011,10.7082,10.6868,10.6939,56300.0
2012-04-24 11:30:00,14.95,14.96,14.94,14.94,191000.0,10.6939,10.7011,10.6868,10.6868,191000.0
2012-04-24 11:35:00,14.95,14.95,14.92,14.92,60300.0,10.6939,10.6939,10.6725,10.6725,60300.0
2012-04-24 11:40:00,14.92,14.92,14.91,14.91,54400.0,10.6725,10.6725,10.6653,10.6653,54400.0
2012-04-24 11:45:00,14.91,14.92,14.91,14.92,11800.0,10.6653,10.6725,10.6653,10.6725,11800.0
2012-04-24 11:50:00,14.92,14.93,14.91,14.93,41900.0,10.6725,10.6796,10.6653,10.6796,41900.0
2012-04-24 11:55:00,14.93,14.93,14.92,14.92,60200.0,10.6796,10.6796,10.6725,10.6725,60200.0
2012-04-24 12:00:00,14.93,14.93,14.92,14.93,3900.0,10.6796,10.6796,10.6725,10.6796,3900.0
2012-04-24 12:05:00,14.93,14.93,14.92,14.93,19500.0,10.6796,10.6796,10.6725,10.6796,19500.0
2012-04-24 12:10:00,14.93,14.93,14.92,14.92,4100.0,10.6796,10.6796,10.6725,10.6725,4100.0
2012-04-24 12:15:00,14.93,14.93,14.92,14.93,15300.0,10.6796,10.6796,10.6725,10.6796,15300.0
2012-04-24 12:20:00,14.93,14.93,14.92,14.92,14500.0,10.6796,10.6796,10.6725,10.6725,14500.0
2012-04-24 12:25:00,14.93,14.93,14.92,14.92,18800.0,10.6796,10.6796,10.6725,10.6725,18800.0
2012-04-24 12:30:00,14.93,14.93,14.92,14.93,7900.0,10.6796,10.6796,10.6725,10.6796,7900.0
2012-04-24 12:35:00,14.93,14.93,14.9,14.9,100600.0,10.6796,10.6796,10.6582,10.6582,100600.0
2012-04-24 12:40:00,14.91,14.91,14.85,14.87,88400.0,10.6653,10.6653,10.6224,10.6367,88400.0
2012-04-24 12:45:00,14.87,14.87,14.86,14.86,3700.0,10.6367,10.6367,10.6296,10.6296,3700.0
2012-04-24 12:50:00,14.86,14.87,14.85,14.86,16300.0,10.6296,10.6367,10.6224,10.6296,16300.0
2012-04-24 12:55:00,14.86,14.86,14.84,14.85,42600.0,10.6296,10.6296,10.6153,10.6224,42600.0
2012-04-24 13:00:00,14.85,14.86,14.84,14.86,48600.0,10.6224,10.6296,10.6153,10.6296,48600.0
2012-04-24 13:05:00,14.86,14.87,14.85,14.87,53100.0,10.6296,10.6367,10.6224,10.6367,53100.0
2012-04-24 13:10:00,14.87,14.87,14.85,14.86,27400.0,10.6367,10.6367,10.6224,10.6296,27400.0
2012-04-24 13:15:00,14.86,14.86,14.84,14.85,33800.0,10.6296,10.6296,10.6153,10.6224,33800.0
2012-04-24 13:20:00,14.85,14.85,14.84,14.85,8900.0,10.6224,10.6224,10.6153,10.6224,8900.0
2012-04-24 13:25:00,14.85,14.85,14.84,14.84,12000.0,10.6224,10.6224,10.6153,10.6153,12000.0
2012-04-24 13:30:00,14.85,14.85,14.84,14.85,15700.0,10.6224,10.6224,10.6153,10.6224,15700.0
2012-04-24 13:35:00,14.85,14.85,14.84,14.85,15400.0,10.6224,10.6224,10.6153,10.6224,15400.0
2012-04-24 13:40:00,14.85,14.85,14.83,14.84,37500.0,10.6224,10.6224,10.6081,10.6153,37500.0
2012-04-24 13:45:00,14.84,14.85,14.83,14.85,162800.0,10.6153,10.6224,10.6081,10.6224,162800.0
2012-04-24 13:50:00,14.85,14.85,14.83,14.84,72800.0,10.6224,10.6224,10.6081,10.6153,72800.0
2012-04-24 13:55:00,14.84,14.84,14.8,14.81,60000.0,10.6153,10.6153,10.5866,10.5938,60000.0
2012-04-24 14:00:00,14.8,14.81,14.79,14.79,332100.0,10.5866,10.5938,10.5795,10.5795,332100.0
2012-04-24 14:05:00,14.79,14.81,14.79,14.8,169800.0,10.5795,10.5938,10.5795,10.5866,169800.0
2012-04-24 14:10:00,14.8,14.82,14.8,14.82,71400.0,10.5866,10.6009,10.5866,10.6009,71400.0
2012-04-24 14:15:00,14.81,14.82,14.79,14.8,125900.0,10.5938,10.6009,10.5795,10.5866,125900.0
2012-04-24 14:20:00,14.79,14.8,14.79,14.79,10600.0,10.5795,10.5866,10.5795,10.5795,10600.0
2012-04-24 14:25:00,14.79,14.8,14.79,14.79,18500.0,10.5795,10.5866,10.5795,10.5795,18500.0
2012-04-24 14:30:00,14.79,14.82,14.79,14.8,357100.0,10.5795,10.6009,10.5795,10.5866,357100.0
2012-04-24 14:35:00,14.81,14.85,14.81,14.85,47500.0,10.5938,10.6224,10.5938,10.6224,47500.0
2012-04-24 14:40:00,14.85,14.85,14.84,14.85,21300.0,10.6224,10.6224,10.6153,10.6224,21300.0
2012-04-24 14:45:00,14.85,14.85,14.84,14.85,25700.0,10.6224,10.6224,10.6153,10.6224,25700.0
2012-04-24 14:50:00,14.85,14.85,14.82,14.83,132000.0,10.6224,10.6224,10.6009,10.6081,132000.0
2012-04-24 14:55:00,14.83,14.83,14.82,14.82,39800.0,10.6081,10.6081,10.6009,10.6009,39800.0
2012-04-24 15:00:00,14.83,14.83,14.81,14.83,167700.0,10.6081,10.6081,10.5938,10.6081,167700.0
2012-04-24 15:05:00,14.83,14.84,14.82,14.84,123500.0,10.6081,10.6153,10.6009,10.6153,123500.0
2012-04-24 15:10:00,14.84,14.85,14.82,14.83,61100.0,10.6153,10.6224,10.6009,10.6081,61100.0
2012-04-24 15:15:00,14.83,14.83,14.82,14.83,75900.0,10.6081,10.6081,10.6009,10.6081,75900.0
2012-04-24 15:20:00,14.82,14.86,14.82,14.86,84900.0,10.6009,10.6296,10.6009,10.6296,84900.0
2012-04-24 15:25:00,14.86,14.86,14.85,14.86,69000.0,10.6296,10.6296,10.6224,10.6296,69000.0
2012-04-24 15:30:00,14.86,14.88,14.85,14.88,126100.0,10.6296,10.6439,10.6224,10.6439,126100.0
2012-04-24 15:35:00,14.88,14.89,14.86,14.87,207200.0,10.6439,10.651,10.6296,10.6367,207200.0
2012-04-24 15:40:00,14.87,14.88,14.86,14.88,162500.0,10.6367,10.6439,10.6296,10.6439,162500.0
2012-04-24 15:45:00,14.88,14.88,14.86,14.88,228600.0,10.6439,10.6439,10.6296,10.6439,228600.0
2012-04-24 15:50:00,14.87,14.88,14.86,14.87,286200.0,10.6367,10.6439,10.6296,10.6367,286200.0
2012-04-24 15:55:00,14.86,14.88,14.86,14.87,754600.0,10.6296,10.6439,10.6296,10.6367,754600.0
2012-04-25 09:30:00,15.04,15.04,14.96,15.0,278200.0,10.7583,10.7583,10.7011,10.7297,278200.0
2012-04-25 09:35:00,15.01,15.04,14.98,14.99,441100.0,10.7369,10.7583,10.7154,10.7226,441100.0
2012-04-25 09:40:00,14.99,15.02,14.97,15.01,270900.0,10.7226,10.744,10.7082,10.7369,270900.0
2012-04-25 09:45:00,15.01,15.01,14.97,14.98,130700.0,10.7369,10.7369,10.7082,10.7154,130700.0
2012-04-25 09:50:00,14.98,14.99,14.96,14.99,366300.0,10.7154,10.7226,10.7011,10.7226,366300.0
2012-04-25 09:55:00,14.98,14.99,14.97,14.98,126000.0,10.7154,10.7226,10.7082,10.7154,126000.0
2012-04-25 10:00:00,14.98,14.98,14.92,14.92,391100.0,10.7154,10.7154,10.6725,10.6725,391100.0
2012-04-25 10:05:00,14.92,14.93,14.9,14.93,101500.0,10.6725,10.6796,10.6582,10.6796,101500.0
2012-04-25 10:10:00,14.92,14.93,14.89,14.89,353000.0,10.6725,10.6796,10.651,10.651,353000.0
2012-04-25 10:15:00,14.9,14.91,14.89,14.9,73700.0,10.6582,10.6653,10.651,10.6582,73700.0
2012-04-25 10:20:00,14.89,14.91,14.88,14.89,138300.0,10.651,10.6653,10.6439,10.651,138300.0
2012-04-25 10:25:00,14.89,14.91,14.87,14.88,168600.0,10.651,10.6653,10.6367,10.6439,168600.0
2012-04-25 10:30:00,14.88,14.9,14.88,14.9,53800.0,10.6439,10.6582,10.6439,10.6582,53800.0
2012-04-25 10:35:00,14.89,14.92,14.89,14.92,488300.0,10.651,10.6725,10.651,10.6725,488300.0
2012-04-25 10:40:00,14.91,14.93,14.91,14.93,50000.0,10.6653,10.6796,10.6653,10.6796,50000.0
2012-04-25 10:45:00,14.93,14.94,14.92,14.94,66700.0,10.6796,10.6868,10.6725,10.6868,66700.0
2012-04-25 10:50:00,14.94,14.94,14.93,14.94,18400.0,10.6868,10.6868,10.6796,10.6868,18400.0
2012-04-25 10:55:00,14.94,14.94,14.92,14.93,49600.0,10.6868,10.6868,10.6725,10.6796,49600.0
2012-04-25 11:00:00,14.93,14.93,14.91,14.91,76400.0,10.6796,10.6796,10.6653,10.6653,76400.0
2012-04-25 11:05:00,14.91,14.92,14.89,14.9,296700.0,10.6653,10.6725,10.651,10.6582,296700.0
2012-04-25 11:10:00,14.9,14.91,14.9,14.91,28400.0,10.6582,10.6653,10.6582,10.6653,28400.0
2012-04-25 11:15:00,14.91,14.91,14.89,14.91,103300.0,10.6653,10.6653,10.651,10.6653,103300.0
2012-04-25 11:20:00,14.9,14.91,14.9,14.91,26500.0,10.6582,10.6653,10.6582,10.6653,26500.0
2012-04-25 11:25:00,14.9,14.92,14.9,14.92,79100.0,10.6582,10.6725,10.6582,10.6725,79100.0
2012-04-25 11:30:00,14.92,14.93,14.92,14.93,57600.0,10.6725,10.6796,10.6725,10.6796,57600.0
2012-04-25 11:35:00,14.93,14.93,14.9,14.9,56000.0,10.6796,10.6796,10.6582,10.6582,56000.0
2012-04-25 11:40:00,14.9,14.91,14.9,14.9,29900.0,10.6582,10.6653,10.6582,10.6582,29900.0
2012-04-25 11:45:00,14.91,14.91,14.89,14.91,89700.0,10.6653,10.6653,10.651,10.6653,89700.0
2012-04-25 11:50:00,14.91,14.91,14.9,14.91,17500.0,10.6653,10.6653,10.6582,10.6653,17500.0
2012-04-25 11:55:00,14.91,14.92,14.9,14.92,53500.0,10.6653,10.6725,10.6582,10.6725,53500.0
2012-04-25 12:00:00,14.92,14.92,14.91,14.92,38000.0,10.6725,10.6725,10.6653,10.6725,38000.0
2012-04-25 12:05:00,14.91,14.92,14.9,14.9,58000.0,10.6653,10.6725,10.6582,10.6582,58000.0
2012-04-25 12:10:00,14.9,14.91,14.9,14.91,23100.0,10.6582,10.6653,10.6582,10.6653,23100.0
2012-04-25 12:15:00,14.91,14.91,14.9,14.9,25600.0,10.6653,10.6653,10.6582,10.6582,25600.0
2012-04-25 12:20:00,14.9,14.91,14.9,14.9,25600.0,10.6582,10.6653,10.6582,10.6582,25600.0
2012-04-25 12:25:00,14.91,14.91,14.89,14.9,240400.0,10.6653,10.6653,10.651,10.6582,240400.0
2012-04-25 12:30:00,14.9,14.91,14.89,14.91,31500.0,10.6582,10.6653,10.651,10.6653,31500.0
2012-04-25 12:35:00,14.91,14.92,14.9,14.91,117200.0,10.6653,10.6725,10.6582,10.6653,117200.0
2012-04-25 12:40:00,14.92,14.94,14.91,14.93,55700.0,10.6725,10.6868,10.6653,10.6796,55700.0
2012-04-25 12:45:00,14.92,14.93,14.91,14.91,35300.0,10.6725,10.6796,10.6653,10.6653,35300.0
2012-04-25 12:50:00,14.91,14.92,14.9,14.91,47900.0,10.6653,10.6725,10.6582,10.6653,47900.0
2012-04-25 12:55:00,14.91,14.92,14.9,14.92,47000.0,10.6653,10.6725,10.6582,10.6725,47000.0
2012-04-25 13:00:00,14.92,14.94,14.91,14.94,77600.0,10.6725,10.6868,10.6653,10.6868,77600.0
2012-04-25 13:05:00,14.94,14.94,14.94,14.94,36000.0,10.6868,10.6868,10.6868,10.6868,36000.0
2012-04-25 13:10:00,14.94,14.94,14.93,14.94,24000.0,10.6868,10.6868,10.6796,10.6868,24000.0
2012-04-25 13:15:00,14.94,14.94,14.93,14.94,22900.0,10.6868,10.6868,10.6796,10.6868,22900.0
2012-04-25 13:20:00,14.93,14.94,14.91,14.91,56800.0,10.6796,10.6868,10.6653,10.6653,56800.0
2012-04-25 13:25:00,14.91,14.92,14.91,14.91,19100.0,10.6653,10.6725,10.6653,10.6653,19100.0
2012-04-25 13:30:00,14.92,14.92,14.91,14.92,28500.0,10.6725,10.6725,10.6653,10.6725,28500.0
2012-04-25 13:35:00,14.91,14.92,14.89,14.91,137900.0,10.6653,10.6725,10.651,10.6653,137900.0
2012-04-25 13:40:00,14.91,14.91,14.9,14.9,26300.0,10.6653,10.6653,10.6582,10.6582,26300.0
2012-04-25 13:45:00,14.91,14.91,14.9,14.9,36800.0,10.6653,10.6653,10.6582,10.6582,36800.0
2012-04-25 13:50:00,14.9,14.91,14.9,14.91,49500.0,10.6582,10.6653,10.6582,10.6653,49500.0
2012-04-25 13:55:00,14.91,14.91,14.9,14.9,40100.0,10.6653,10.6653,10.6582,10.6582,40100.0
2012-04-25 14:00:00,14.91,14.91,14.89,14.89,118000.0,10.6653,10.6653,10.651,10.651,118000.0
2012-04-25 14:05:00,14.9,14.91,14.89,14.89,194500.0,10.6582,10.6653,10.651,10.651,194500.0
2012-04-25 14:10:00,14.9,14.92,14.89,14.9,183100.0,10.6582,10.6725,10.651,10.6582,183100.0
2012-04-25 14:15:00,14.89,14.9,14.89,14.9,20900.0,10.651,10.6582,10.651,10.6582,20900.0
2012-04-25 14:20:00,14.89,14.93,14.89,14.92,214600.0,10.651,10.6796,10.651,10.6725,214600.0
2012-04-25 14:25:00,14.92,14.93,14.91,14.91,30900.0,10.6725,10.6796,10.6653,10.6653,30900.0
2012-04-25 14:30:00,14.91,14.92,14.88,14.89,66200.0,10.6653,10.6725,10.6439,10.651,66200.0
2012-04-25 14:35:00,14.88,14.89,14.86,14.87,36100.0,10.6439,10.651,10.6296,10.6367,36100.0
2012-04-25 14:40:00,14.86,14.89,14.86,14.89,70600.0,10.6296,10.651,10.6296,10.651,70600.0
2012-04-25 14:45:00,14.89,14.91,14.88,14.9,59800.0,10.651,10.6653,10.6439,10.6582,59800.0
2012-04-25 14:50:00,14.91,14.91,14.9,14.91,55700.0,10.6653,10.6653,10.6582,10.6653,55700.0
2012-04-25 14:55:00,14.91,14.92,14.9,14.91,110400.0,10.6653,10.6725,10.6582,10.6653,110400.0
2012-04-25 15:00:00,14.91,14.92,14.91,14.91,34200.0,10.6653,10.6725,10.6653,10.6653,34200.0
2012-04-25 15:05:00,14.92,14.92,14.91,14.91,49700.0,10.6725,10.6725,10.6653,10.6653,49700.0
2012-04-25 15:10:00,14.91,14.92,14.91,14.91,40700.0,10.6653,10.6725,10.6653,10.6653,40700.0
2012-04-25 15:15:00,14.91,14.92,14.89,14.92,205600.0,10.6653,10.6725,10.651,10.6725,205600.0
2012-04-25 15:20:00,14.92,14.92,14.9,14.9,80800.0,10.6725,10.6725,10.6582,10.6582,80800.0
2012-04-25 15:25:00,14.91,14.91,14.89,14.91,204400.0,10.6653,10.6653,10.651,10.6653,204400.0
2012-04-25 15:30:00,14.91,14.91,14.9,14.91,58900.0,10.6653,10.6653,10.6582,10.6653,58900.0
2012-04-25 15:35:00,14.91,14.92,14.9,14.92,188500.0,10.6653,10.6725,10.6582,10.6725,188500.0
2012-04-25 15:40:00,14.92,14.92,14.9,14.91,212100.0,10.6725,10.6725,10.6582,10.6653,212100.0
2012-04-25 15:45:00,14.91,14.91,14.9,14.91,166200.0,10.6653,10.6653,10.6582,10.6653,166200.0
2012-04-25 15:50:00,14.91,14.93,14.9,14.92,289200.0,10.6653,10.6796,10.6582,10.6725,289200.0
2012-04-25 15:55:00,14.92,14.92,14.91,14.91,661100.0,10.6725,10.6725,10.6653,10.6653,661100.0
2012-04-26 09:30:00,15.28,15.5,15.15,15.39,1150000.0,10.93,11.0874,10.837,11.0087,1150000.0
2012-04-26 09:35:00,15.38,15.51,15.28,15.41,649500.0,11.0015,11.0945,10.93,11.023,649500.0
2012-04-26 09:40:00,15.41,15.46,15.4,15.43,338000.0,11.023,11.0587,11.0158,11.0373,338000.0
2012-04-26 09:45:00,15.43,15.48,15.42,15.45,239900.0,11.0373,11.0731,11.0301,11.0516,239900.0
2012-04-26 09:50:00,15.45,15.49,15.44,15.45,314800.0,11.0516,11.0802,11.0444,11.0516,314800.0
2012-04-26 09:55:00,15.46,15.47,15.41,15.42,447300.0,11.0587,11.0659,11.023,11.0301,447300.0
2012-04-26 10:00:00,15.42,15.49,15.42,15.45,246500.0,11.0301,11.0802,11.0301,11.0516,246500.0
2012-04-26 10:05:00,15.45,15.47,15.44,15.44,386300.0,11.0516,11.0659,11.0444,11.0444,386300.0
2012-04-26 10:10:00,15.45,15.47,15.43,15.46,303200.0,11.0516,11.0659,11.0373,11.0587,303200.0
2012-04-26 10:15:00,15.46,15.48,15.45,15.48,79000.0,11.0587,11.0731,11.0516,11.0731,79000.0
2012-04-26 10:20:00,15.48,15.48,15.47,15.48,46800.0,11.0731,11.0731,11.0659,11.0731,46800.0
2012-04-26 10:25:00,15.48,15.53,15.47,15.51,337800.0,11.0731,11.1088,11.0659,11.0945,337800.0
2012-04-26 10:30:00,15.51,15.55,15.51,15.54,245200.0,11.0945,11.1231,11.0945,11.116,245200.0
2012-04-26 10:35:00,15.55,15.57,15.54,15.57,109600.0,11.1231,11.1374,11.116,11.1374,109600.0
2012-04-26 10:40:00,15.57,15.57,15.54,15.55,219700.0,11.1374,11.1374,11.116,11.1231,219700.0
2012-04-26 10:45:00,15.56,15.59,15.55,15.55,221200.0,11.1303,11.1517,11.1231,11.1231,221200.0
2012-04-26 10:50:00,15.56,15.58,15.53,15.54,189700.0,11.1303,11.1446,11.1088,11.116,189700.0
2012-04-26 10:55:00,15.54,15.57,15.53,15.54,180900.0,11.116,11.1374,11.1088,11.116,180900.0
2012-04-26 11:00:00,15.54,15.55,15.53,15.55,37500.0,11.116,11.1231,11.1088,11.1231,37500.0
2012-04-26 11:05:00,15.55,15.55,15.51,15.52,185200.0,11.1231,11.1231,11.0945,11.1017,185200.0
2012-04-26 11:10:00,15.51,15.54,15.51,15.52,102700.0,11.0945,11.116,11.0945,11.1017,102700.0
2012-04-26 11:15:00,15.53,15.54,15.52,15.54,481200.0,11.1088,11.116,11.1017,11.116,481200.0
2012-04-26 11:20:00,15.53,15.57,15.53,15.57,114100.0,11.1088,11.1374,11.1088,11.1374,114100.0
2012-04-26 11:25:00,15.57,15.63,15.56,15.62,160500.0,11.1374,11.1804,11.1303,11.1732,160500.0
2012-04-26 11:30:00,15.62,15.63,15.6,15.6,140900.0,11.1732,11.1804,11.1589,11.1589,140900.0
2012-04-26 11:35:00,15.6,15.6,15.58,15.59,231100.0,11.1589,11.1589,11.1446,11.1517,231100.0
2012-04-26 11:40:00,15.59,15.59,15.57,15.58,35900.0,11.1517,11.1517,11.1374,11.1446,35900.0
2012-04-26 11:45:00,15.58,15.62,15.57,15.62,384500.0,11.1446,11.1732,11.1374,11.1732,384500.0
2012-04-26 11:50:00,15.61,15.69,15.61,15.69,267800.0,11.166,11.2233,11.166,11.2233,267800.0
2012-04-26 11:55:00,15.69,15.69,15.65,15.66,244700.0,11.2233,11.2233,11.1947,11.2018,244700.0
2012-04-26 12:00:00,15.65,15.66,15.64,15.65,188200.0,11.1947,11.2018,11.1875,11.1947,188200.0
2012-04-26 12:05:00,15.65,15.65,15.64,15.64,36200.0,11.1947,11.1947,11.1875,11.1875,36200.0
2012-04-26 12:10:00,15.65,15.65,15.62,15.64,109600.0,11.1947,11.1947,11.1732,11.1875,109600.0
2012-04-26 12:15:00,15.64,15.64,15.63,15.63,59200.0,11.1875,11.1875,11.1804,11.1804,59200.0
2012-04-26 12:20:00,15.64,15.65,15.62,15.63,130400.0,11.1875,11.1947,11.1732,11.1804,130400.0
2012-04-26 12:25:00,15.63,15.65,15.63,15.64,71600.0,11.1804,11.1947,11.1804,11.1875,71600.0
2012-04-26 12:30:00,15.64,15.65,15.61,15.62,224300.0,11.1875,11.1947,11.166,11.1732,224300.0
2012-04-26 12:35:00,15.63,15.66,15.62,15.65,193800.0,11.1804,11.2018,11.1732,11.1947,193800.0
2012-04-26 12:40:00,15.65,15.68,15.65,15.66,282900.0,11.1947,11.2161,11.1947,11.2018,282900.0
2012-04-26 12:45:00,15.66,15.66,15.65,15.66,9400.0,11.2018,11.2018,11.1947,11.2018,9400.0
2012-04-26 12:50:00,15.66,15.69,15.65,15.67,315400.0,11.2018,11.2233,11.1947,11.209,315400.0
2012-04-26 12:55:00,15.68,15.75,15.67,15.75,641500.0,11.2161,11.2662,11.209,11.2662,641500.0
2012-04-26 13:00:00,15.74,15.78,15.73,15.78,194200.0,11.259,11.2877,11.2519,11.2877,194200.0
2012-04-26 13:05:00,15.77,15.8,15.75,15.77,423400.0,11.2805,11.302,11.2662,11.2805,423400.0
2012-04-26 13:10:00,15.78,15.81,15.77,15.8,222100.0,11.2877,11.3091,11.2805,11.302,222100.0
2012-04-26 13:15:00,15.81,15.87,15.8,15.87,644900.0,11.3091,11.352,11.302,11.352,644900.0
2012-04-26 13:20:00,15.87,15.89,15.86,15.89,202900.0,11.352,11.3663,11.3449,11.3663,202900.0
2012-04-26 13:25:00,15.89,15.94,15.88,15.88,361300.0,11.3663,11.4021,11.3592,11.3592,361300.0
2012-04-26 13:30:00,15.88,15.88,15.85,15.85,232500.0,11.3592,11.3592,11.3377,11.3377,232500.0
2012-04-26 13:35:00,15.85,15.91,15.85,15.9,167000.0,11.3377,11.3806,11.3377,11.3735,167000.0
2012-04-26 13:40:00,15.89,15.89,15.87,15.88,138800.0,11.3663,11.3663,11.352,11.3592,138800.0
2012-04-26 13:45:00,15.88,15.88,15.86,15.86,91300.0,11.3592,11.3592,11.3449,11.3449,91300.0
2012-04-26 13:50:00,15.86,15.86,15.85,15.85,104400.0,11.3449,11.3449,11.3377,11.3377,104400.0
2012-04-26 13:55:00,15.85,15.85,15.8,15.82,230500.0,11.3377,11.3377,11.302,11.3163,230500.0
2012-04-26 14:00:00,15.82,15.85,15.8,15.8,364200.0,11.3163,11.3377,11.302,11.302,364200.0
2012-04-26 14:05:00,15.81,15.82,15.79,15.8,164300.0,11.3091,11.3163,11.2948,11.302,164300.0
2012-04-26 14:10:00,15.79,15.82,15.79,15.81,192400.0,11.2948,11.3163,11.2948,11.3091,192400.0
2012-04-26 14:15:00,15.8,15.84,15.8,15.83,234500.0,11.302,11.3306,11.302,11.3234,234500.0
2012-04-26 14:20:00,15.84,15.86,15.84,15.85,65500.0,11.3306,11.3449,11.3306,11.3377,65500.0
2012-04-26 14:25:00,15.85,15.85,15.84,15.85,40600.0,11.3377,11.3377,11.3306,11.3377,40600.0
2012-04-26 14:30:00,15.85,15.85,15.84,15.84,20600.0,11.3377,11.3377,11.3306,11.3306,20600.0
2012-04-26 14:35:00,15.84,15.86,15.84,15.86,87300.0,11.3306,11.3449,11.3306,11.3449,87300.0
2012-04-26 14:40:00,15.86,15.86,15.81,15.81,102000.0,11.3449,11.3449,11.3091,11.3091,102000.0
2012-04-26 14:45:00,15.81,15.82,15.76,15.76,200000.0,11.3091,11.3163,11.2733,11.2733,200000.0
2012-04-26 14:50:00,15.77,15.79,15.75,15.79,86200.0,11.2805,11.2948,11.2662,11.2948,86200.0
2012-04-26 14:55:00,15.79,15.83,15.78,15.83,153500.0,11.2948,11.3234,11.2877,11.3234,153500.0
2012-04-26 15:00:00,15.83,15.86,15.83,15.86,71700.0,11.3234,11.3449,11.3234,11.3449,71700.0
2012-04-26 15:05:00,15.86,15.86,15.82,15.84,176700.0,11.3449,11.3449,11.3163,11.3306,176700.0
2012-04-26 15:10:00,15.84,15.92,15.84,15.9,309000.0,11.3306,11.3878,11.3306,11.3735,309000.0
2012-04-26 15:15:00,15.9,15.91,15.89,15.9,218400.0,11.3735,11.3806,11.3663,11.3735,218400.0
2012-04-26 15:20:00,15.9,15.93,15.89,15.93,152500.0,11.3735,11.3949,11.3663,11.3949,152500.0
2012-04-26 15:25:00,15.93,15.94,15.89,15.9,392800.0,11.3949,11.4021,11.3663,11.3735,392800.0
2012-04-26 15:30:00,15.91,15.91,15.87,15.9,247100.0,11.3806,11.3806,11.352,11.3735,247100.0
2012-04-26 15:35:00,15.89,15.91,15.88,15.91,302600.0,11.3663,11.3806,11.3592,11.3806,302600.0
2012-04-26 15:40:00,15.9,15.91,15.89,15.9,243900.0,11.3735,11.3806,11.3663,11.3735,243900.0
2012-04-26 15:45:00,15.89,15.91,15.88,15.88,298800.0,11.3663,11.3806,11.3592,11.3592,298800.0
2012-04-26 15:50:00,15.88,15.88,15.84,15.84,226400.0,11.3592,11.3592,11.3306,11.3306,226400.0
2012-04-26 15:55:00,15.85,15.85,15.82,15.82,484000.0,11.3377,11.3377,11.3163,11.3163,484000.0
2012-04-27 09:30:00,15.77,15.85,15.65,15.8,508200.0,11.2805,11.3377,11.1947,11.302,508200.0
2012-04-27 09:35:00,15.79,15.82,15.73,15.73,283500.0,11.2948,11.3163,11.2519,11.2519,283500.0
2012-04-27 09:40:00,15.74,15.78,15.69,15.73,216900.0,11.259,11.2877,11.2233,11.2519,216900.0
2012-04-27 09:45:00,15.73,15.74,15.7,15.73,179400.0,11.2519,11.259,11.2304,11.2519,179400.0
2012-04-27 09:50:00,15.74,15.76,15.73,15.74,191400.0,11.259,11.2733,11.2519,11.259,191400.0
2012-04-27 09:55:00,15.74,15.85,15.74,15.84,187300.0,11.259,11.3377,11.259,11.3306,187300.0
2012-04-27 10:00:00,15.84,15.85,15.74,15.75,226100.0,11.3306,11.3377,11.259,11.2662,226100.0
2012-04-27 10:05:00,15.75,15.78,15.72,15.78,103500.0,11.2662,11.2877,11.2447,11.2877,103500.0
2012-04-27 10:10:00,15.78,15.82,15.77,15.79,74900.0,11.2877,11.3163,11.2805,11.2948,74900.0
2012-04-27 10:15:00,15.8,15.83,15.78,15.83,235600.0,11.302,11.3234,11.2877,11.3234,235600.0
2012-04-27 10:20:00,15.83,15.85,15.82,15.85,36800.0,11.3234,11.3377,11.3163,11.3377,36800.0
2012-04-27 10:25:00,15.85,15.86,15.79,15.81,135200.0,11.3377,11.3449,11.2948,11.3091,135200.0
2012-04-27 10:30:00,15.8,15.84,15.8,15.84,60900.0,11.302,11.3306,11.302,11.3306,60900.0
2012-04-27 10:35:00,15.84,15.9,15.84,15.9,51200.0,11.3306,11.3735,11.3306,11.3735,51200.0
2012-04-27 10:40:00,15.9,15.9,15.85,15.85,76500.0,11.3735,11.3735,11.3377,11.3377,76500.0
2012-04-27 10:45:00,15.85,15.87,15.82,15.84,86500.0,11.3377,11.352,11.3163,11.3306,86500.0
2012-04-27 10:50:00,15.84,15.86,15.83,15.86,42400.0,11.3306,11.3449,11.3234,11.3449,42400.0
2012-04-27 10:55:00,15.86,15.88,15.85,15.88,38800.0,11.3449,11.3592,11.3377,11.3592,38800.0
2012-04-27 11:00:00,15.88,15.88,15.84,15.84,122400.0,11.3592,11.3592,11.3306,11.3306,122400.0
2012-04-27 11:05:00,15.84,15.86,15.83,15.86,72200.0,11.3306,11.3449,11.3234,11.3449,72200.0
2012-04-27 11:10:00,15.86,15.88,15.86,15.87,78600.0,11.3449,11.3592,11.3449,11.352,78600.0
2012-04-27 11:15:00,15.86,15.91,15.86,15.91,103100.0,11.3449,11.3806,11.3449,11.3806,103100.0
2012-04-27 11:20:00,15.91,15.91,15.88,15.88,86900.0,11.3806,11.3806,11.3592,11.3592,86900.0
2012-04-27 11:25:00,15.88,15.89,15.87,15.87,72100.0,11.3592,11.3663,11.352,11.352,72100.0
2012-04-27 11:30:00,15.87,15.87,15.85,15.85,35600.0,11.352,11.352,11.3377,11.3377,35600.0
2012-04-27 11:35:00,15.85,15.86,15.85,15.85,19700.0,11.3377,11.3449,11.3377,11.3377,19700.0
2012-04-27 11:40:00,15.86,15.86,15.85,15.86,30200.0,11.3449,11.3449,11.3377,11.3449,30200.0
2012-04-27 11:45:00,15.85,15.87,15.85,15.85,164500.0,11.3377,11.352,11.3377,11.3377,164500.0
2012-04-27 11:50:00,15.86,15.87,15.85,15.87,16600.0,11.3449,11.352,11.3377,11.352,16600.0
2012-04-27 11:55:00,15.87,15.89,15.86,15.89,38400.0,11.352,11.3663,11.3449,11.3663,38400.0
2012-04-27 12:00:00,15.88,15.9,15.87,15.87,49100.0,11.3592,11.3735,11.352,11.352,49100.0
2012-04-27 12:05:00,15.87,15.88,15.87,15.88,20400.0,11.352,11.3592,11.352,11.3592,20400.0
2012-04-27 12:10:00,15.87,15.88,15.86,15.86,50300.0,11.352,11.3592,11.3449,11.3449,50300.0
2012-04-27 12:15:00,15.86,15.9,15.86,15.9,72600.0,11.3449,11.3735,11.3449,11.3735,72600.0
2012-04-27 12:20:00,15.9,15.91,15.89,15.9,46100.0,11.3735,11.3806,11.3663,11.3735,46100.0
2012-04-27 12:25:00,15.9,15.91,15.88,15.89,59500.0,11.3735,11.3806,11.3592,11.3663,59500.0
2012-04-27 12:30:00,15.88,15.9,15.88,15.89,58100.0,11.3592,11.3735,11.3592,11.3663,58100.0
2012-04-27 12:35:00,15.88,15.89,15.88,15.89,19700.0,11.3592,11.3663,11.3592,11.3663,19700.0
2012-04-27 12:40:00,15.88,15.89,15.88,15.89,12600.0,11.3592,11.3663,11.3592,11.3663,12600.0
2012-04-27 12:45:00,15.89,15.89,15.87,15.87,56900.0,11.3663,11.3663,11.352,11.352,56900.0
2012-04-27 12:50:00,15.87,15.88,15.85,15.86,283900.0,11.352,11.3592,11.3377,11.3449,283900.0
2012-04-27 12:55:00,15.86,15.88,15.86,15.88,227300.0,11.3449,11.3592,11.3449,11.3592,227300.0
2012-04-27 13:00:00,15.88,15.88,15.87,15.88,43300.0,11.3592,11.3592,11.352,11.3592,43300.0
2012-04-27 13:05:00,15.89,15.9,15.88,15.89,56200.0,11.3663,11.3735,11.3592,11.3663,56200.0
2012-04-27 13:10:00,15.89,15.9,15.89,15.9,30400.0,11.3663,11.3735,11.3663,11.3735,30400.0
2012-04-27 13:15:00,15.9,15.92,15.9,15.91,61800.0,11.3735,11.3878,11.3735,11.3806,61800.0
2012-04-27 13:20:00,15.91,15.92,15.9,15.92,116000.0,11.3806,11.3878,11.3735,11.3878,116000.0
2012-04-27 13:25:00,15.92,15.95,15.91,15.94,63600.0,11.3878,11.4093,11.3806,11.4021,63600.0
2012-04-27 13:30:00,15.94,15.96,15.93,15.95,86900.0,11.4021,11.4164,11.3949,11.4093,86900.0
2012-04-27 13:35:00,15.95,15.97,15.94,15.95,77700.0,11.4093,11.4236,11.4021,11.4093,77700.0
2012-04-27 13:40:00,15.95,15.96,15.95,15.96,21700.0,11.4093,11.4164,11.4093,11.4164,21700.0
2012-04-27 13:45:00,15.96,15.96,15.93,15.93,201100.0,11.4164,11.4164,11.3949,11.3949,201100.0
2012-04-27 13:50:00,15.93,15.94,15.92,15.92,137300.0,11.3949,11.4021,11.3878,11.3878,137300.0
2012-04-27 13:55:00,15.92,15.92,15.91,15.92,73700.0,11.3878,11.3878,11.3806,11.3878,73700.0
2012-04-27 14:00:00,15.92,15.95,15.92,15.94,117500.0,11.3878,11.4093,11.3878,11.4021,117500.0
2012-04-27 14:05:00,15.93,15.95,15.93,15.95,37000.0,11.3949,11.4093,11.3949,11.4093,37000.0
2012-04-27 14:10:00,15.94,15.95,15.92,15.92,53800.0,11.4021,11.4093,11.3878,11.3878,53800.0
2012-04-27 14:15:00,15.92,15.93,15.91,15.93,99100.0,11.3878,11.3949,11.3806,11.3949,99100.0
2012-04-27 14:20:00,15.93,15.94,15.93,15.94,43100.0,11.3949,11.4021,11.3949,11.4021,43100.0
2012-04-27 14:25:00,15.94,15.94,15.91,15.91,62700.0,11.4021,11.4021,11.3806,11.3806,62700.0
2012-04-27 14:30:00,15.91,15.91,15.89,15.91,86500.0,11.3806,11.3806,11.3663,11.3806,86500.0
2012-04-27 14:35:00,15.9,15.91,15.9,15.91,25300.0,11.3735,11.3806,11.3735,11.3806,25300.0
2012-04-27 14:40:00,15.9,15.92,15.9,15.92,116400.0,11.3735,11.3878,11.3735,11.3878,116400.0
2012-04-27 14:45:00,15.92,15.95,15.91,15.95,72100.0,11.3878,11.4093,11.3806,11.4093,72100.0
2012-04-27 14:50:00,15.94,15.95,15.93,15.94,68300.0,11.4021,11.4093,11.3949,11.4021,68300.0
2012-04-27 14:55:00,15.94,15.94,15.91,15.92,72600.0,11.4021,11.4021,11.3806,11.3878,72600.0
2012-04-27 15:00:00,15.92,15.92,15.91,15.91,27200.0,11.3878,11.3878,11.3806,11.3806,27200.0
2012-04-27 15:05:00,15.91,15.93,15.9,15.92,83300.0,11.3806,11.3949,11.3735,11.3878,83300.0
2012-04-27 15:10:00,15.93,15.96,15.92,15.94,102300.0,11.3949,11.4164,11.3878,11.4021,102300.0
2012-04-27 15:15:00,15.94,15.95,15.92,15.92,48100.0,11.4021,11.4093,11.3878,11.3878,48100.0
2012-04-27 15:20:00,15.93,15.93,15.92,15.92,37900.0,11.3949,11.3949,11.3878,11.3878,37900.0
2012-04-27 15:25:00,15.92,15.93,15.92,15.93,47300.0,11.3878,11.3949,11.3878,11.3949,47300.0
2012-04-27 15:30:00,15.92,15.93,15.92,15.93,125900.0,11.3878,11.3949,11.3878,11.3949,125900.0
2012-04-27 15:35:00,15.93,15.93,15.9,15.91,213200.0,11.3949,11.3949,11.3735,11.3806,213200.0
2012-04-27 15:40:00,15.91,15.94,15.89,15.92,190200.0,11.3806,11.4021,11.3663,11.3878,190200.0
2012-04-27 15:45:00,15.93,15.94,15.92,15.94,215300.0,11.3949,11.4021,11.3878,11.4021,215300.0
2012-04-27 15:50:00,15.94,15.94,15.91,15.92,300700.0,11.4021,11.4021,11.3806,11.3878,300700.0
2012-04-27 15:55:00,15.92,16.06,15.92,16.06,3066500.0,11.3878,11.4879,11.3878,11.4879,3066500.0
2012-04-30 09:30:00,16.07,16.07,15.95,15.96,632000.0,11.4951,11.4951,11.4093,11.4164,632000.0
2012-04-30 09:35:00,15.96,15.97,15.96,15.96,143700.0,11.4164,11.4236,11.4164,11.4164,143700.0
2012-04-30 09:40:00,15.97,15.97,15.93,15.93,197500.0,11.4236,11.4236,11.3949,11.3949,197500.0
2012-04-30 09:45:00,15.93,15.94,15.91,15.93,214100.0,11.3949,11.4021,11.3806,11.3949,214100.0
2012-04-30 09:50:00,15.93,15.94,15.93,15.93,89700.0,11.3949,11.4021,11.3949,11.3949,89700.0
2012-04-30 09:55:00,15.93,15.94,15.89,15.9,277000.0,11.3949,11.4021,11.3663,11.3735,277000.0
2012-04-30 10:00:00,15.89,15.9,15.86,15.88,338400.0,11.3663,11.3735,11.3449,11.3592,338400.0
2012-04-30 10:05:00,15.89,15.91,15.88,15.89,143500.0,11.3663,11.3806,11.3592,11.3663,143500.0
2012-04-30 10:10:00,15.89,15.9,15.88,15.9,169600.0,11.3663,11.3735,11.3592,11.3735,169600.0
2012-04-30 10:15:00,15.9,15.9,15.89,15.9,221900.0,11.3735,11.3735,11.3663,11.3735,221900.0
2012-04-30 10:20:00,15.9,15.9,15.88,15.89,285600.0,11.3735,11.3735,11.3592,11.3663,285600.0
2012-04-30 10:25:00,15.89,15.89,15.88,15.89,64200.0,11.3663,11.3663,11.3592,11.3663,64200.0
2012-04-30 10:30:00,15.89,15.89,15.87,15.87,70700.0,11.3663,11.3663,11.352,11.352,70700.0
2012-04-30 10:35:00,15.87,15.88,15.86,15.86,136100.0,11.352,11.3592,11.3449,11.3449,136100.0
2012-04-30 10:40:00,15.86,15.88,15.85,15.88,119100.0,11.3449,11.3592,11.3377,11.3592,119100.0
2012-04-30 10:45:00,15.88,15.9,15.86,15.87,155000.0,11.3592,11.3735,11.3449,11.352,155000.0
2012-04-30 10:50:00,15.87,15.88,15.85,15.86,119600.0,11.352,11.3592,11.3377,11.3449,119600.0
2012-04-30 10:55:00,15.86,15.87,15.84,15.85,292400.0,11.3449,11.352,11.3306,11.3377,292400.0
2012-04-30 11:00:00,15.85,15.85,15.8,15.8,137100.0,11.3377,11.3377,11.302,11.302,137100.0
2012-04-30 11:05:00,15.8,15.83,15.8,15.83,293400.0,11.302,11.3234,11.302,11.3234,293400.0
2012-04-30 11:10:00,15.83,15.84,15.82,15.84,142600.0,11.3234,11.3306,11.3163,11.3306,142600.0
2012-04-30 11:15:00,15.84,15.84,15.83,15.84,48100.0,11.3306,11.3306,11.3234,11.3306,48100.0
2012-04-30 11:20:00,15.84,15.85,15.82,15.82,245100.0,11.3306,11.3377,11.3163,11.3163,245100.0
2012-04-30 11:25:00,15.83,15.83,15.8,15.82,191200.0,11.3234,11.3234,11.302,11.3163,191200.0
2012-04-30 11:30:00,15.82,15.82,15.75,15.78,259900.0,11.3163,11.3163,11.2662,11.2877,259900.0
2012-04-30 11:35:00,15.78,15.8,15.77,15.79,156500.0,11.2877,11.302,11.2805,11.2948,156500.0
2012-04-30 11:40:00,15.79,15.8,15.79,15.79,41100.0,11.2948,11.302,11.2948,11.2948,41100.0
2012-04-30 11:45:00,15.79,15.8,15.79,15.79,69900.0,11.2948,11.302,11.2948,11.2948,69900.0
2012-04-30 11:50:00,15.8,15.8,15.79,15.79,63500.0,11.302,11.302,11.2948,11.2948,63500.0
2012-04-30 11:55:00,15.79,15.81,15.79,15.81,60900.0,11.2948,11.3091,11.2948,11.3091,60900.0
2012-04-30 12:00:00,15.81,15.81,15.8,15.81,28700.0,11.3091,11.3091,11.302,11.3091,28700.0
2012-04-30 12:05:00,15.81,15.81,15.76,15.77,368200.0,11.3091,11.3091,11.2733,11.2805,368200.0
2012-04-30 12:10:00,15.77,15.78,15.76,15.78,80000.0,11.2805,11.2877,11.2733,11.2877,80000.0
2012-04-30 12:15:00,15.78,15.78,15.76,15.77,77900.0,11.2877,11.2877,11.2733,11.2805,77900.0
2012-04-30 12:20:00,15.76,15.77,15.74,15.74,124500.0,11.2733,11.2805,11.259,11.259,124500.0
2012-04-30 12:25:00,15.74,15.75,15.73,15.73,105500.0,11.259,11.2662,11.2519,11.2519,105500.0
2012-04-30 12:30:00,15.74,15.74,15.71,15.73,77300.0,11.259,11.259,11.2376,11.2519,77300.0
2012-04-30 12:35:00,15.72,15.75,15.72,15.75,89000.0,11.2447,11.2662,11.2447,11.2662,89000.0
2012-04-30 12:40:00,15.75,15.76,15.74,15.76,82700.0,11.2662,11.2733,11.259,11.2733,82700.0
2012-04-30 12:45:00,15.76,15.76,15.75,15.76,30700.0,11.2733,11.2733,11.2662,11.2733,30700.0
2012-04-30 12:50:00,15.76,15.76,15.75,15.76,33700.0,11.2733,11.2733,11.2662,11.2733,33700.0
2012-04-30 12:55:00,15.75,15.76,15.71,15.72,283500.0,11.2662,11.2733,11.2376,11.2447,283500.0
2012-04-30 13:00:00,15.72,15.74,15.71,15.73,198600.0,11.2447,11.259,11.2376,11.2519,198600.0
2012-04-30 13:05:00,15.73,15.73,15.72,15.73,19800.0,11.2519,11.2519,11.2447,11.2519,19800.0
2012-04-30 13:10:00,15.73,15.74,15.61,15.67,1415300.0,11.2519,11.259,11.166,11.209,1415300.0
2012-04-30 13:15:00,15.68,15.69,15.65,15.67,248000.0,11.2161,11.2233,11.1947,11.209,248000.0
2012-04-30 13:20:00,15.68,15.68,15.65,15.66,52700.0,11.2161,11.2161,11.1947,11.2018,52700.0
2012-04-30 13:25:00,15.66,15.67,15.65,15.67,59600.0,11.2018,11.209,11.1947,11.209,59600.0
2012-04-30 13:30:00,15.67,15.68,15.67,15.68,32800.0,11.209,11.2161,11.209,11.2161,32800.0
2012-04-30 13:35:00,15.68,15.68,15.67,15.68,29600.0,11.2161,11.2161,11.209,11.2161,29600.0
2012-04-30 13:40:00,15.68,15.68,15.65,15.67,118800.0,11.2161,11.2161,11.1947,11.209,118800.0
2012-04-30 13:45:00,15.67,15.68,15.66,15.67,86900.0,11.209,11.2161,11.2018,11.209,86900.0
2012-04-30 13:50:00,15.67,15.67,15.65,15.66,74200.0,11.209,11.209,11.1947,11.2018,74200.0
2012-04-30 13:55:00,15.66,15.67,15.65,15.67,100600.0,11.2018,11.209,11.1947,11.209,100600.0
2012-04-30 14:00:00,15.66,15.67,15.66,15.67,11400.0,11.2018,11.209,11.2018,11.209,11400.0
2012-04-30 14:05:00,15.67,15.68,15.65,15.65,96700.0,11.209,11.2161,11.1947,11.1947,96700.0
2012-04-30 14:10:00,15.65,15.66,15.63,15.63,242500.0,11.1947,11.2018,11.1804,11.1804,242500.0
2012-04-30 14:15:00,15.64,15.67,15.63,15.67,233300.0,11.1875,11.209,11.1804,11.209,233300.0
2012-04-30 14:20:00,15.67,15.68,15.66,15.68,35500.0,11.209,11.2161,11.2018,11.2161,35500.0
2012-04-30 14:25:00,15.67,15.68,15.64,15.65,123600.0,11.209,11.2161,11.1875,11.1947,123600.0
2012-04-30 14:30:00,15.64,15.66,15.63,15.64,158000.0,11.1875,11.2018,11.1804,11.1875,158000.0
2012-04-30 14:35:00,15.65,15.65,15.62,15.62,54200.0,11.1947,11.1947,11.1732,11.1732,54200.0
2012-04-30 14:40:00,15.62,15.66,15.62,15.65,167400.0,11.1732,11.2018,11.1732,11.1947,167400.0
2012-04-30 14:45:00,15.64,15.65,15.63,15.64,51700.0,11.1875,11.1947,11.1804,11.1875,51700.0
2012-04-30 14:50:00,15.64,15.64,15.63,15.64,84500.0,11.1875,11.1875,11.1804,11.1875,84500.0
2012-04-30 14:55:00,15.64,15.65,15.63,15.64,198800.0,11.1875,11.1947,11.1804,11.1875,198800.0
2012-04-30 15:00:00,15.65,15.66,15.64,15.66,112400.0,11.1947,11.2018,11.1875,11.2018,112400.0
2012-04-30 15:05:00,15.66,15.66,15.63,15.63,181400.0,11.2018,11.2018,11.1804,11.1804,181400.0
2012-04-30 15:10:00,15.64,15.64,15.62,15.62,88400.0,11.1875,11.1875,11.1732,11.1732,88400.0
2012-04-30 15:15:00,15.63,15.64,15.62,15.64,183600.0,11.1804,11.1875,11.1732,11.1875,183600.0
2012-04-30 15:20:00,15.64,15.64,15.63,15.64,64000.0,11.1875,11.1875,11.1804,11.1875,64000.0
2012-04-30 15:25:00,15.63,15.64,15.63,15.63,49000.0,11.1804,11.1875,11.1804,11.1804,49000.0
2012-04-30 15:30:00,15.64,15.64,15.6,15.61,485900.0,11.1875,11.1875,11.1589,11.166,485900.0
2012-04-30 15:35:00,15.62,15.62,15.59,15.6,231900.0,11.1732,11.1732,11.1517,11.1589,231900.0
2012-04-30 15:40:00,15.59,15.63,15.59,15.62,389200.0,11.1517,11.1804,11.1517,11.1732,389200.0
2012-04-30 15:45:00,15.61,15.62,15.59,15.6,422900.0,11.166,11.1732,11.1517,11.1589,422900.0
2012-04-30 15:50:00,15.59,15.6,15.59,15.6,249700.0,11.1517,11.1589,11.1517,11.1589,249700.0
2012-04-30 15:55:00,15.6,15.61,15.58,15.59,1228300.0,11.1589,11.166,11.1446,11.1517,1228300.0
2012-05-01 09:30:00,15.61,15.66,15.6,15.64,183000.0,11.166,11.2018,11.1589,11.1875,183000.0
2012-05-01 09:35:00,15.63,15.68,15.61,15.67,103300.0,11.1804,11.2161,11.166,11.209,103300.0
2012-05-01 09:40:00,15.67,15.71,15.67,15.7,112100.0,11.209,11.2376,11.209,11.2304,112100.0
2012-05-01 09:45:00,15.7,15.7,15.63,15.66,142400.0,11.2304,11.2304,11.1804,11.2018,142400.0
2012-05-01 09:50:00,15.66,15.67,15.65,15.67,37300.0,11.2018,11.209,11.1947,11.209,37300.0
2012-05-01 09:55:00,15.67,15.67,15.61,15.62,199900.0,11.209,11.209,11.166,11.1732,199900.0
2012-05-01 10:00:00,15.62,15.7,15.62,15.7,211400.0,11.1732,11.2304,11.1732,11.2304,211400.0
2012-05-01 10:05:00,15.7,15.72,15.7,15.71,117500.0,11.2304,11.2447,11.2304,11.2376,117500.0
2012-05-01 10:10:00,15.71,15.73,15.7,15.73,70700.0,11.2376,11.2519,11.2304,11.2519,70700.0
2012-05-01 10:15:00,15.73,15.74,15.73,15.73,61200.0,11.2519,11.259,11.2519,11.2519,61200.0
2012-05-01 10:20:00,15.74,15.75,15.72,15.75,315300.0,11.259,11.2662,11.2447,11.2662,315300.0
2012-05-01 10:25:00,15.75,15.75,15.74,15.75,15900.0,11.2662,11.2662,11.259,11.2662,15900.0
2012-05-01 10:30:00,15.75,15.75,15.71,15.71,93900.0,11.2662,11.2662,11.2376,11.2376,93900.0
2012-05-01 10:35:00,15.72,15.72,15.69,15.7,55900.0,11.2447,11.2447,11.2233,11.2304,55900.0
2012-05-01 10:40:00,15.7,15.7,15.66,15.69,123600.0,11.2304,11.2304,11.2018,11.2233,123600.0
2012-05-01 10:45:00,15.69,15.7,15.68,15.69,61600.0,11.2233,11.2304,11.2161,11.2233,61600.0
2012-05-01 10:50:00,15.69,15.69,15.67,15.68,56100.0,11.2233,11.2233,11.209,11.2161,56100.0
2012-05-01 10:55:00,15.68,15.68,15.62,15.62,348800.0,11.2161,11.2161,11.1732,11.1732,348800.0
2012-05-01 11:00:00,15.63,15.63,15.62,15.62,98500.0,11.1804,11.1804,11.1732,11.1732,98500.0
2012-05-01 11:05:00,15.63,15.63,15.62,15.63,59500.0,11.1804,11.1804,11.1732,11.1804,59500.0
2012-05-01 11:10:00,15.63,15.63,15.6,15.61,150500.0,11.1804,11.1804,11.1589,11.166,150500.0
2012-05-01 11:15:00,15.6,15.64,15.6,15.64,288400.0,11.1589,11.1875,11.1589,11.1875,288400.0
2012-05-01 11:20:00,15.64,15.64,15.62,15.63,65600.0,11.1875,11.1875,11.1732,11.1804,65600.0
2012-05-01 11:25:00,15.63,15.64,15.62,15.64,77300.0,11.1804,11.1875,11.1732,11.1875,77300.0
2012-05-01 11:30:00,15.64,15.65,15.64,15.65,52500.0,11.1875,11.1947,11.1875,11.1947,52500.0
2012-05-01 11:35:00,15.65,15.66,15.63,15.64,124700.0,11.1947,11.2018,11.1804,11.1875,124700.0
2012-05-01 11:40:00,15.64,15.64,15.63,15.64,14700.0,11.1875,11.1875,11.1804,11.1875,14700.0
2012-05-01 11:45:00,15.64,15.65,15.61,15.64,236100.0,11.1875,11.1947,11.166,11.1875,236100.0
2012-05-01 11:50:00,15.64,15.65,15.64,15.65,18300.0,11.1875,11.1947,11.1875,11.1947,18300.0
2012-05-01 11:55:00,15.65,15.65,15.64,15.65,9500.0,11.1947,11.1947,11.1875,11.1947,9500.0
2012-05-01 12:00:00,15.65,15.67,15.65,15.66,110700.0,11.1947,11.209,11.1947,11.2018,110700.0
2012-05-01 12:05:00,15.67,15.67,15.65,15.67,193400.0,11.209,11.209,11.1947,11.209,193400.0
2012-05-01 12:10:00,15.67,15.68,15.64,15.65,148100.0,11.209,11.2161,11.1875,11.1947,148100.0
2012-05-01 12:15:00,15.64,15.65,15.63,15.64,122300.0,11.1875,11.1947,11.1804,11.1875,122300.0
2012-05-01 12:20:00,15.65,15.66,15.64,15.66,67700.0,11.1947,11.2018,11.1875,11.2018,67700.0
2012-05-01 12:25:00,15.66,15.66,15.65,15.66,33000.0,11.2018,11.2018,11.1947,11.2018,33000.0
2012-05-01 12:30:00,15.66,15.66,15.63,15.64,83300.0,11.2018,11.2018,11.1804,11.1875,83300.0
2012-05-01 12:35:00,15.64,15.64,15.63,15.64,45500.0,11.1875,11.1875,11.1804,11.1875,45500.0
2012-05-01 12:40:00,15.64,15.64,15.62,15.64,148700.0,11.1875,11.1875,11.1732,11.1875,148700.0
2012-05-01 12:45:00,15.63,15.63,15.62,15.62,85500.0,11.1804,11.1804,11.1732,11.1732,85500.0
2012-05-01 12:50:00,15.63,15.64,15.62,15.64,84200.0,11.1804,11.1875,11.1732,11.1875,84200.0
2012-05-01 12:55:00,15.64,15.64,15.62,15.62,37200.0,11.1875,11.1875,11.1732,11.1732,37200.0
2012-05-01 13:00:00,15.63,15.63,15.61,15.61,63200.0,11.1804,11.1804,11.166,11.166,63200.0
2012-05-01 13:05:00,15.62,15.62,15.59,15.61,81500.0,11.1732,11.1732,11.1517,11.166,81500.0
2012-05-01 13:10:00,15.61,15.62,15.6,15.62,71200.0,11.166,11.1732,11.1589,11.1732,71200.0
2012-05-01 13:15:00,15.62,15.62,15.61,15.62,34300.0,11.1732,11.1732,11.166,11.1732,34300.0
2012-05-01 13:20:00,15.62,15.62,15.59,15.6,90600.0,11.1732,11.1732,11.1517,11.1589,90600.0
2012-05-01 13:25:00,15.6,15.6,15.59,15.59,41600.0,11.1589,11.1589,11.1517,11.1517,41600.0
2012-05-01 13:30:00,15.6,15.6,15.58,15.59,54400.0,11.1589,11.1589,11.1446,11.1517,54400.0
2012-05-01 13:35:00,15.58,15.59,15.57,15.59,90400.0,11.1446,11.1517,11.1374,11.1517,90400.0
2012-05-01 13:40:00,15.59,15.59,15.57,15.57,57500.0,11.1517,11.1517,11.1374,11.1374,57500.0
2012-05-01 13:45:00,15.58,15.58,15.53,15.55,192900.0,11.1446,11.1446,11.1088,11.1231,192900.0
2012-05-01 13:50:00,15.56,15.57,15.54,15.56,52200.0,11.1303,11.1374,11.116,11.1303,52200.0
2012-05-01 13:55:00,15.56,15.58,15.56,15.57,94200.0,11.1303,11.1446,11.1303,11.1374,94200.0
2012-05-01 14:00:00,15.57,15.59,15.56,15.59,86600.0,11.1374,11.1517,11.1303,11.1517,86600.0
2012-05-01 14:05:00,15.59,15.61,15.58,15.6,64000.0,11.1517,11.166,11.1446,11.1589,64000.0
2012-05-01 14:10:00,15.61,15.61,15.58,15.59,62000.0,11.166,11.166,11.1446,11.1517,62000.0
2012-05-01 14:15:00,15.58,15.6,15.58,15.59,73700.0,11.1446,11.1589,11.1446,11.1517,73700.0
2012-05-01 14:20:00,15.59,15.59,15.58,15.59,62000.0,11.1517,11.1517,11.1446,11.1517,62000.0
2012-05-01 14:25:00,15.58,15.59,15.54,15.58,294400.0,11.1446,11.1517,11.116,11.1446,294400.0
2012-05-01 14:30:00,15.58,15.59,15.57,15.59,66800.0,11.1446,11.1517,11.1374,11.1517,66800.0
2012-05-01 14:35:00,15.59,15.61,15.58,15.59,105100.0,11.1517,11.166,11.1446,11.1517,105100.0
2012-05-01 14:40:00,15.59,15.6,15.56,15.56,128000.0,11.1517,11.1589,11.1303,11.1303,128000.0
2012-05-01 14:45:00,15.57,15.57,15.55,15.57,271400.0,11.1374,11.1374,11.1231,11.1374,271400.0
2012-05-01 14:50:00,15.57,15.57,15.55,15.56,80900.0,11.1374,11.1374,11.1231,11.1303,80900.0
2012-05-01 14:55:00,15.56,15.57,15.55,15.56,41600.0,11.1303,11.1374,11.1231,11.1303,41600.0
2012-05-01 15:00:00,15.57,15.59,15.56,15.59,123400.0,11.1374,11.1517,11.1303,11.1517,123400.0
2012-05-01 15:05:00,15.59,15.59,15.58,15.59,49700.0,11.1517,11.1517,11.1446,11.1517,49700.0
2012-05-01 15:10:00,15.59,15.59,15.56,15.56,84500.0,11.1517,11.1517,11.1303,11.1303,84500.0
2012-05-01 15:15:00,15.57,15.58,15.55,15.58,174600.0,11.1374,11.1446,11.1231,11.1446,174600.0
2012-05-01 15:20:00,15.58,15.58,15.55,15.55,76100.0,11.1446,11.1446,11.1231,11.1231,76100.0
2012-05-01 15:25:00,15.55,15.57,15.55,15.56,90300.0,11.1231,11.1374,11.1231,11.1303,90300.0
2012-05-01 15:30:00,15.55,15.57,15.55,15.56,132500.0,11.1231,11.1374,11.1231,11.1303,132500.0
2012-05-01 15:35:00,15.57,15.57,15.54,15.55,123400.0,11.1374,11.1374,11.116,11.1231,123400.0
2012-05-01 15:40:00,15.55,15.55,15.52,15.52,329700.0,11.1231,11.1231,11.1017,11.1017,329700.0
2012-05-01 15:45:00,15.53,15.55,15.52,15.54,228800.0,11.1088,11.1231,11.1017,11.116,228800.0
2012-05-01 15:50:00,15.55,15.55,15.54,15.54,250000.0,11.1231,11.1231,11.116,11.116,250000.0
2012-05-01 15:55:00,15.54,15.55,15.53,15.53,407400.0,11.116,11.1231,11.1088,11.1088,407400.0
2012-05-02 09:30:00,15.66,15.72,15.55,15.68,682400.0,11.2018,11.2447,11.1231,11.2161,682400.0
2012-05-02 09:35:00,15.68,15.7,15.66,15.69,226700.0,11.2161,11.2304,11.2018,11.2233,226700.0
2012-05-02 09:40:00,15.7,15.74,15.69,15.71,398600.0,11.2304,11.259,11.2233,11.2376,398600.0
2012-05-02 09:45:00,15.71,15.79,15.71,15.76,345700.0,11.2376,11.2948,11.2376,11.2733,345700.0
2012-05-02 09:50:00,15.76,15.78,15.75,15.76,241000.0,11.2733,11.2877,11.2662,11.2733,241000.0
2012-05-02 09:55:00,15.76,15.84,15.76,15.8,347800.0,11.2733,11.3306,11.2733,11.302,347800.0
2012-05-02 10:00:00,15.8,15.82,15.73,15.76,413600.0,11.302,11.3163,11.2519,11.2733,413600.0
2012-05-02 10:05:00,15.75,15.79,15.75,15.78,265500.0,11.2662,11.2948,11.2662,11.2877,265500.0
2012-05-02 10:10:00,15.78,15.79,15.75,15.76,110100.0,11.2877,11.2948,11.2662,11.2733,110100.0
2012-05-02 10:15:00,15.76,15.76,15.69,15.74,399600.0,11.2733,11.2733,11.2233,11.259,399600.0
2012-05-02 10:20:00,15.74,15.75,15.74,15.75,40200.0,11.259,11.2662,11.259,11.2662,40200.0
2012-05-02 10:25:00,15.75,15.76,15.73,15.75,158400.0,11.2662,11.2733,11.2519,11.2662,158400.0
2012-05-02 10:30:00,15.75,15.75,15.73,15.73,104500.0,11.2662,11.2662,11.2519,11.2519,104500.0
2012-05-02 10:35:00,15.73,15.75,15.71,15.74,362400.0,11.2519,11.2662,11.2376,11.259,362400.0
2012-05-02 10:40:00,15.74,15.78,15.74,15.77,152200.0,11.259,11.2877,11.259,11.2805,152200.0
2012-05-02 10:45:00,15.78,15.78,15.76,15.77,47900.0,11.2877,11.2877,11.2733,11.2805,47900.0
2012-05-02 10:50:00,15.77,15.78,15.76,15.78,55100.0,11.2805,11.2877,11.2733,11.2877,55100.0
2012-05-02 10:55:00,15.78,15.81,15.78,15.8,144400.0,11.2877,11.3091,11.2877,11.302,144400.0
2012-05-02 11:00:00,15.79,15.81,15.78,15.79,79500.0,11.2948,11.3091,11.2877,11.2948,79500.0
2012-05-02 11:05:00,15.79,15.81,15.78,15.8,78300.0,11.2948,11.3091,11.2877,11.302,78300.0
2012-05-02 11:10:00,15.8,15.83,15.79,15.83,97100.0,11.302,11.3234,11.2948,11.3234,97100.0
2012-05-02 11:15:00,15.83,15.83,15.81,15.81,74700.0,11.3234,11.3234,11.3091,11.3091,74700.0
2012-05-02 11:20:00,15.81,15.82,15.8,15.82,48400.0,11.3091,11.3163,11.302,11.3163,48400.0
2012-05-02 11:25:00,15.82,15.85,15.81,15.85,143400.0,11.3163,11.3377,11.3091,11.3377,143400.0
2012-05-02 11:30:00,15.85,15.86,15.85,15.86,26700.0,11.3377,11.3449,11.3377,11.3449,26700.0
2012-05-02 11:35:00,15.86,15.88,15.85,15.88,275900.0,11.3449,11.3592,11.3377,11.3592,275900.0
2012-05-02 11:40:00,15.88,15.89,15.87,15.87,180200.0,11.3592,11.3663,11.352,11.352,180200.0
2012-05-02 11:45:00,15.88,15.89,15.87,15.89,82900.0,11.3592,11.3663,11.352,11.3663,82900.0
2012-05-02 11:50:00,15.89,15.89,15.87,15.88,210100.0,11.3663,11.3663,11.352,11.3592,210100.0
2012-05-02 11:55:00,15.88,15.89,15.86,15.87,152500.0,11.3592,11.3663,11.3449,11.352,152500.0
2012-05-02 12:00:00,15.87,15.87,15.86,15.86,49300.0,11.352,11.352,11.3449,11.3449,49300.0
2012-05-02 12:05:00,15.87,15.91,15.86,15.91,122700.0,11.352,11.3806,11.3449,11.3806,122700.0
2012-05-02 12:10:00,15.91,15.93,15.9,15.92,48600.0,11.3806,11.3949,11.3735,11.3878,48600.0
2012-05-02 12:15:00,15.92,15.96,15.92,15.94,156800.0,11.3878,11.4164,11.3878,11.4021,156800.0
2012-05-02 12:20:00,15.95,15.97,15.93,15.94,74700.0,11.4093,11.4236,11.3949,11.4021,74700.0
2012-05-02 12:25:00,15.94,15.94,15.93,15.94,23200.0,11.4021,11.4021,11.3949,11.4021,23200.0
2012-05-02 12:30:00,15.94,15.96,15.93,15.95,78800.0,11.4021,11.4164,11.3949,11.4093,78800.0
2012-05-02 12:35:00,15.94,15.95,15.93,15.95,51300.0,11.4021,11.4093,11.3949,11.4093,51300.0
2012-05-02 12:40:00,15.95,15.96,15.94,15.96,55700.0,11.4093,11.4164,11.4021,11.4164,55700.0
2012-05-02 12:45:00,15.96,15.96,15.95,15.95,128800.0,11.4164,11.4164,11.4093,11.4093,128800.0
2012-05-02 12:50:00,15.95,15.97,15.95,15.97,161900.0,11.4093,11.4236,11.4093,11.4236,161900.0
2012-05-02 12:55:00,15.98,15.98,15.96,15.98,326400.0,11.4307,11.4307,11.4164,11.4307,326400.0
2012-05-02 13:00:00,15.97,16.01,15.97,15.98,370200.0,11.4236,11.4522,11.4236,11.4307,370200.0
2012-05-02 13:05:00,15.98,15.99,15.98,15.99,34300.0,11.4307,11.4379,11.4307,11.4379,34300.0
2012-05-02 13:10:00,15.99,16.0,15.99,16.0,154500.0,11.4379,11.445,11.4379,11.445,154500.0
2012-05-02 13:15:00,15.99,16.0,15.98,15.99,327400.0,11.4379,11.445,11.4307,11.4379,327400.0
2012-05-02 13:20:00,15.99,16.0,15.99,16.0,94800.0,11.4379,11.445,11.4379,11.445,94800.0
2012-05-02 13:25:00,16.0,16.0,15.99,15.99,248100.0,11.445,11.445,11.4379,11.4379,248100.0
2012-05-02 13:30:00,16.0,16.0,15.99,16.0,40900.0,11.445,11.445,11.4379,11.445,40900.0
2012-05-02 13:35:00,16.0,16.03,15.99,16.02,288100.0,11.445,11.4665,11.4379,11.4593,288100.0
2012-05-02 13:40:00,16.02,16.03,16.01,16.03,250600.0,11.4593,11.4665,11.4522,11.4665,250600.0
2012-05-02 13:45:00,16.04,16.04,16.03,16.04,19500.0,11.4736,11.4736,11.4665,11.4736,19500.0
2012-05-02 13:50:00,16.04,16.04,16.03,16.04,148500.0,11.4736,11.4736,11.4665,11.4736,148500.0
2012-05-02 13:55:00,16.04,16.04,16.03,16.04,32400.0,11.4736,11.4736,11.4665,11.4736,32400.0
2012-05-02 14:00:00,16.04,16.05,16.03,16.04,95700.0,11.4736,11.4808,11.4665,11.4736,95700.0
2012-05-02 14:05:00,16.04,16.05,16.04,16.04,42800.0,11.4736,11.4808,11.4736,11.4736,42800.0
2012-05-02 14:10:00,16.05,16.06,16.04,16.05,69700.0,11.4808,11.4879,11.4736,11.4808,69700.0
2012-05-02 14:15:00,16.05,16.07,16.04,16.07,115300.0,11.4808,11.4951,11.4736,11.4951,115300.0
2012-05-02 14:20:00,16.07,16.07,16.05,16.07,166200.0,11.4951,11.4951,11.4808,11.4951,166200.0
2012-05-02 14:25:00,16.06,16.09,16.06,16.09,110300.0,11.4879,11.5094,11.4879,11.5094,110300.0
2012-05-02 14:30:00,16.07,16.08,16.05,16.07,181600.0,11.4951,11.5022,11.4808,11.4951,181600.0
2012-05-02 14:35:00,16.07,16.07,16.03,16.05,125200.0,11.4951,11.4951,11.4665,11.4808,125200.0
2012-05-02 14:40:00,16.05,16.06,16.04,16.06,52900.0,11.4808,11.4879,11.4736,11.4879,52900.0
2012-05-02 14:45:00,16.06,16.07,16.05,16.05,62500.0,11.4879,11.4951,11.4808,11.4808,62500.0
2012-05-02 14:50:00,16.05,16.07,16.05,16.06,66000.0,11.4808,11.4951,11.4808,11.4879,66000.0
2012-05-02 14:55:00,16.06,16.06,16.05,16.06,37800.0,11.4879,11.4879,11.4808,11.4879,37800.0
2012-05-02 15:00:00,16.06,16.06,16.04,16.04,126800.0,11.4879,11.4879,11.4736,11.4736,126800.0
2012-05-02 15:05:00,16.05,16.06,16.04,16.05,59200.0,11.4808,11.4879,11.4736,11.4808,59200.0
2012-05-02 15:10:00,16.05,16.06,16.05,16.06,35100.0,11.4808,11.4879,11.4808,11.4879,35100.0
2012-05-02 15:15:00,16.05,16.07,16.05,16.06,105500.0,11.4808,11.4951,11.4808,11.4879,105500.0
2012-05-02 15:20:00,16.06,16.07,16.05,16.05,73900.0,11.4879,11.4951,11.4808,11.4808,73900.0
2012-05-02 15:25:00,16.06,16.06,16.05,16.05,78600.0,11.4879,11.4879,11.4808,11.4808,78600.0
2012-05-02 15:30:00,16.06,16.09,16.05,16.08,141900.0,11.4879,11.5094,11.4808,11.5022,141900.0
2012-05-02 15:35:00,16.08,16.09,16.07,16.09,67300.0,11.5022,11.5094,11.4951,11.5094,67300.0
2012-05-02 15:40:00,16.09,16.11,16.08,16.1,337000.0,11.5094,11.5237,11.5022,11.5166,337000.0
2012-05-02 15:45:00,16.11,16.13,16.11,16.12,267700.0,11.5237,11.538,11.5237,11.5309,267700.0
2012-05-02 15:50:00,16.12,16.13,16.09,16.11,413200.0,11.5309,11.538,11.5094,11.5237,413200.0
2012-05-02 15:55:00,16.11,16.11,16.08,16.1,559400.0,11.5237,11.5237,11.5022,11.5166,559400.0
2012-05-03 09:30:00,16.04,16.11,16.04,16.05,92800.0,11.4736,11.5237,11.4736,11.4808,92800.0
2012-05-03 09:35:00,16.05,16.07,16.04,16.06,80400.0,11.4808,11.4951,11.4736,11.4879,80400.0
2012-05-03 09:40:00,16.07,16.1,16.06,16.1,107600.0,11.4951,11.5166,11.4879,11.5166,107600.0
2012-05-03 09:45:00,16.1,16.11,16.08,16.09,177600.0,11.5166,11.5237,11.5022,11.5094,177600.0
2012-05-03 09:50:00,16.09,16.1,16.07,16.09,96200.0,11.5094,11.5166,11.4951,11.5094,96200.0
2012-05-03 09:55:00,16.09,16.09,16.05,16.07,111100.0,11.5094,11.5094,11.4808,11.4951,111100.0
2012-05-03 10:00:00,16.06,16.07,16.02,16.02,143500.0,11.4879,11.4951,11.4593,11.4593,143500.0
2012-05-03 10:05:00,16.02,16.02,15.98,16.0,192700.0,11.4593,11.4593,11.4307,11.445,192700.0
2012-05-03 10:10:00,16.0,16.0,15.99,15.99,81800.0,11.445,11.445,11.4379,11.4379,81800.0
2012-05-03 10:15:00,16.0,16.0,15.97,15.97,70800.0,11.445,11.445,11.4236,11.4236,70800.0
2012-05-03 10:20:00,15.97,15.97,15.93,15.93,76000.0,11.4236,11.4236,11.3949,11.3949,76000.0
2012-05-03 10:25:00,15.94,15.96,15.93,15.96,97200.0,11.4021,11.4164,11.3949,11.4164,97200.0
2012-05-03 10:30:00,15.96,15.96,15.94,15.94,252400.0,11.4164,11.4164,11.4021,11.4021,252400.0
2012-05-03 10:35:00,15.94,15.95,15.93,15.93,169400.0,11.4021,11.4093,11.3949,11.3949,169400.0
2012-05-03 10:40:00,15.93,15.94,15.9,15.9,131900.0,11.3949,11.4021,11.3735,11.3735,131900.0
2012-05-03 10:45:00,15.9,15.91,15.87,15.89,176400.0,11.3735,11.3806,11.352,11.3663,176400.0
2012-05-03 10:50:00,15.89,15.9,15.86,15.9,77600.0,11.3663,11.3735,11.3449,11.3735,77600.0
2012-05-03 10:55:00,15.9,15.95,15.9,15.93,74400.0,11.3735,11.4093,11.3735,11.3949,74400.0
2012-05-03 11:00:00,15.94,15.95,15.92,15.95,98600.0,11.4021,11.4093,11.3878,11.4093,98600.0
2012-05-03 11:05:00,15.94,15.95,15.93,15.95,25000.0,11.4021,11.4093,11.3949,11.4093,25000.0
2012-05-03 11:10:00,15.95,15.95,15.92,15.92,30900.0,11.4093,11.4093,11.3878,11.3878,30900.0
2012-05-03 11:15:00,15.93,15.97,15.92,15.96,79000.0,11.3949,11.4236,11.3878,11.4164,79000.0
2012-05-03 11:20:00,15.96,15.98,15.95,15.96,67300.0,11.4164,11.4307,11.4093,11.4164,67300.0
2012-05-03 11:25:00,15.95,15.96,15.93,15.94,23100.0,11.4093,11.4164,11.3949,11.4021,23100.0
2012-05-03 11:30:00,15.95,15.95,15.92,15.92,35000.0,11.4093,11.4093,11.3878,11.3878,35000.0
2012-05-03 11:35:00,15.92,15.92,15.9,15.9,26500.0,11.3878,11.3878,11.3735,11.3735,26500.0
2012-05-03 11:40:00,15.9,15.91,15.9,15.9,15400.0,11.3735,11.3806,11.3735,11.3735,15400.0
2012-05-03 11:45:00,15.91,15.91,15.85,15.85,172800.0,11.3806,11.3806,11.3377,11.3377,172800.0
2012-05-03 11:50:00,15.85,15.88,15.85,15.87,69600.0,11.3377,11.3592,11.3377,11.352,69600.0
2012-05-03 11:55:00,15.87,15.88,15.86,15.87,70300.0,11.352,11.3592,11.3449,11.352,70300.0
2012-05-03 12:00:00,15.87,15.88,15.84,15.85,74200.0,11.352,11.3592,11.3306,11.3377,74200.0
2012-05-03 12:05:00,15.84,15.86,15.84,15.85,44200.0,11.3306,11.3449,11.3306,11.3377,44200.0
2012-05-03 12:10:00,15.86,15.86,15.85,15.86,25500.0,11.3449,11.3449,11.3377,11.3449,25500.0
2012-05-03 12:15:00,15.85,15.87,15.85,15.86,75500.0,11.3377,11.352,11.3377,11.3449,75500.0
2012-05-03 12:20:00,15.87,15.87,15.83,15.83,96400.0,11.352,11.352,11.3234,11.3234,96400.0
2012-05-03 12:25:00,15.83,15.85,15.82,15.85,148300.0,11.3234,11.3377,11.3163,11.3377,148300.0
2012-05-03 12:30:00,15.85,15.86,15.84,15.85,149100.0,11.3377,11.3449,11.3306,11.3377,149100.0
2012-05-03 12:35:00,15.85,15.86,15.84,15.85,40500.0,11.3377,11.3449,11.3306,11.3377,40500.0
2012-05-03 12:40:00,15.86,15.86,15.81,15.81,150100.0,11.3449,11.3449,11.3091,11.3091,150100.0
2012-05-03 12:45:00,15.82,15.82,15.8,15.81,62700.0,11.3163,11.3163,11.302,11.3091,62700.0
2012-05-03 12:50:00,15.82,15.82,15.8,15.81,174600.0,11.3163,11.3163,11.302,11.3091,174600.0
2012-05-03 12:55:00,15.8,15.81,15.79,15.79,88000.0,11.302,11.3091,11.2948,11.2948,88000.0
2012-05-03 13:00:00,15.79,15.82,15.79,15.81,46700.0,11.2948,11.3163,11.2948,11.3091,46700.0
2012-05-03 13:05:00,15.82,15.82,15.8,15.81,51000.0,11.3163,11.3163,11.302,11.3091,51000.0
2012-05-03 13:10:00,15.81,15.81,15.79,15.79,116300.0,11.3091,11.3091,11.2948,11.2948,116300.0
2012-05-03 13:15:00,15.79,15.81,15.78,15.79,159600.0,11.2948,11.3091,11.2877,11.2948,159600.0
2012-05-03 13:20:00,15.8,15.81,15.8,15.81,24900.0,11.302,11.3091,11.302,11.3091,24900.0
2012-05-03 13:25:00,15.81,15.81,15.79,15.8,110200.0,11.3091,11.3091,11.2948,11.302,110200.0
2012-05-03 13:30:00,15.81,15.81,15.77,15.77,54700.0,11.3091,11.3091,11.2805,11.2805,54700.0
2012-05-03 13:35:00,15.78,15.78,15.77,15.77,15900.0,11.2877,11.2877,11.2805,11.2805,15900.0
2012-05-03 13:40:00,15.78,15.78,15.73,15.73,301300.0,11.2877,11.2877,11.2519,11.2519,301300.0
2012-05-03 13:45:00,15.73,15.74,15.73,15.73,92000.0,11.2519,11.259,11.2519,11.2519,92000.0
2012-05-03 13:50:00,15.74,15.74,15.72,15.72,145600.0,11.259,11.259,11.2447,11.2447,145600.0
2012-05-03 13:55:00,15.72,15.74,15.7,15.7,214400.0,11.2447,11.259,11.2304,11.2304,214400.0
2012-05-03 14:00:00,15.71,15.71,15.69,15.71,108500.0,11.2376,11.2376,11.2233,11.2376,108500.0
2012-05-03 14:05:00,15.7,15.71,15.67,15.68,352400.0,11.2304,11.2376,11.209,11.2161,352400.0
2012-05-03 14:10:00,15.69,15.69,15.66,15.68,207100.0,11.2233,11.2233,11.2018,11.2161,207100.0
2012-05-03 14:15:00,15.69,15.7,15.68,15.69,36800.0,11.2233,11.2304,11.2161,11.2233,36800.0
2012-05-03 14:20:00,15.7,15.7,15.68,15.69,81000.0,11.2304,11.2304,11.2161,11.2233,81000.0
2012-05-03 14:25:00,15.69,15.7,15.66,15.66,87300.0,11.2233,11.2304,11.2018,11.2018,87300.0
2012-05-03 14:30:00,15.67,15.69,15.66,15.68,95300.0,11.209,11.2233,11.2018,11.2161,95300.0
2012-05-03 14:35:00,15.68,15.69,15.68,15.68,46100.0,11.2161,11.2233,11.2161,11.2161,46100.0
2012-05-03 14:40:00,15.68,15.71,15.67,15.69,125900.0,11.2161,11.2376,11.209,11.2233,125900.0
2012-05-03 14:45:00,15.69,15.7,15.66,15.68,79800.0,11.2233,11.2304,11.2018,11.2161,79800.0
2012-05-03 14:50:00,15.68,15.71,15.67,15.69,108800.0,11.2161,11.2376,11.209,11.2233,108800.0
2012-05-03 14:55:00,15.69,15.71,15.68,15.71,46600.0,11.2233,11.2376,11.2161,11.2376,46600.0
2012-05-03 15:00:00,15.7,15.71,15.69,15.7,58900.0,11.2304,11.2376,11.2233,11.2304,58900.0
2012-05-03 15:05:00,15.71,15.71,15.68,15.7,106400.0,11.2376,11.2376,11.2161,11.2304,106400.0
2012-05-03 15:10:00,15.7,15.7,15.67,15.69,225000.0,11.2304,11.2304,11.209,11.2233,225000.0
2012-05-03 15:15:00,15.69,15.72,15.68,15.71,113000.0,11.2233,11.2447,11.2161,11.2376,113000.0
2012-05-03 15:20:00,15.72,15.75,15.71,15.72,150900.0,11.2447,11.2662,11.2376,11.2447,150900.0
2012-05-03 15:25:00,15.73,15.73,15.71,15.72,48800.0,11.2519,11.2519,11.2376,11.2447,48800.0
2012-05-03 15:30:00,15.71,15.72,15.71,15.71,18200.0,11.2376,11.2447,11.2376,11.2376,18200.0
2012-05-03 15:35:00,15.72,15.72,15.7,15.7,51600.0,11.2447,11.2447,11.2304,11.2304,51600.0
2012-05-03 15:40:00,15.7,15.72,15.7,15.7,157700.0,11.2304,11.2447,11.2304,11.2304,157700.0
2012-05-03 15:45:00,15.7,15.73,15.67,15.69,273900.0,11.2304,11.2519,11.209,11.2233,273900.0
2012-05-03 15:50:00,15.69,15.71,15.67,15.69,748000.0,11.2233,11.2376,11.209,11.2233,748000.0
2012-05-03 15:55:00,15.7,15.71,15.68,15.7,456900.0,11.2304,11.2376,11.2161,11.2304,456900.0
2012-05-04 09:30:00,15.7,15.7,15.59,15.61,192000.0,11.2304,11.2304,11.1517,11.166,192000.0
2012-05-04 09:35:00,15.61,15.61,15.53,15.56,118300.0,11.166,11.166,11.1088,11.1303,118300.0
2012-05-04 09:40:00,15.56,15.65,15.55,15.64,212100.0,11.1303,11.1947,11.1231,11.1875,212100.0
2012-05-04 09:45:00,15.64,15.68,15.63,15.68,75800.0,11.1875,11.2161,11.1804,11.2161,75800.0
2012-05-04 09:50:00,15.68,15.72,15.65,15.66,113000.0,11.2161,11.2447,11.1947,11.2018,113000.0
2012-05-04 09:55:00,15.66,15.67,15.59,15.6,111600.0,11.2018,11.209,11.1517,11.1589,111600.0
2012-05-04 10:00:00,15.61,15.61,15.56,15.59,64200.0,11.166,11.166,11.1303,11.1517,64200.0
2012-05-04 10:05:00,15.58,15.61,15.58,15.6,44100.0,11.1446,11.166,11.1446,11.1589,44100.0
2012-05-04 10:10:00,15.6,15.6,15.58,15.58,34600.0,11.1589,11.1589,11.1446,11.1446,34600.0
2012-05-04 10:15:00,15.59,15.59,15.53,15.53,90800.0,11.1517,11.1517,11.1088,11.1088,90800.0
2012-05-04 10:20:00,15.53,15.56,15.5,15.55,103000.0,11.1088,11.1303,11.0874,11.1231,103000.0
2012-05-04 10:25:00,15.56,15.57,15.54,15.55,84800.0,11.1303,11.1374,11.116,11.1231,84800.0
2012-05-04 10:30:00,15.54,15.55,15.51,15.52,35800.0,11.116,11.1231,11.0945,11.1017,35800.0
2012-05-04 10:35:00,15.53,15.55,15.52,15.55,51300.0,11.1088,11.1231,11.1017,11.1231,51300.0
2012-05-04 10:40:00,15.54,15.59,15.54,15.59,65200.0,11.116,11.1517,11.116,11.1517,65200.0
2012-05-04 10:45:00,15.59,15.6,15.58,15.6,83000.0,11.1517,11.1589,11.1446,11.1589,83000.0
2012-05-04 10:50:00,15.59,15.61,15.59,15.61,16700.0,11.1517,11.166,11.1517,11.166,16700.0
2012-05-04 10:55:00,15.61,15.64,15.59,15.6,96700.0,11.166,11.1875,11.1517,11.1589,96700.0
2012-05-04 11:00:00,15.6,15.6,15.55,15.56,113400.0,11.1589,11.1589,11.1231,11.1303,113400.0
2012-05-04 11:05:00,15.57,15.57,15.54,15.55,42900.0,11.1374,11.1374,11.116,11.1231,42900.0
2012-05-04 11:10:00,15.54,15.55,15.54,15.54,31700.0,11.116,11.1231,11.116,11.116,31700.0
2012-05-04 11:15:00,15.54,15.54,15.5,15.53,104800.0,11.116,11.116,11.0874,11.1088,104800.0
2012-05-04 11:20:00,15.53,15.53,15.49,15.49,102200.0,11.1088,11.1088,11.0802,11.0802,102200.0
2012-05-04 11:25:00,15.5,15.51,15.48,15.48,184800.0,11.0874,11.0945,11.0731,11.0731,184800.0
2012-05-04 11:30:00,15.49,15.51,15.49,15.5,91300.0,11.0802,11.0945,11.0802,11.0874,91300.0
2012-05-04 11:35:00,15.51,15.52,15.5,15.51,122800.0,11.0945,11.1017,11.0874,11.0945,122800.0
2012-05-04 11:40:00,15.51,15.55,15.51,15.54,99100.0,11.0945,11.1231,11.0945,11.116,99100.0
2012-05-04 11:45:00,15.54,15.57,15.53,15.57,178100.0,11.116,11.1374,11.1088,11.1374,178100.0
2012-05-04 11:50:00,15.57,15.57,15.52,15.55,137700.0,11.1374,11.1374,11.1017,11.1231,137700.0
2012-05-04 11:55:00,15.55,15.56,15.5,15.5,167500.0,11.1231,11.1303,11.0874,11.0874,167500.0
2012-05-04 12:00:00,15.5,15.52,15.5,15.51,84400.0,11.0874,11.1017,11.0874,11.0945,84400.0
2012-05-04 12:05:00,15.52,15.55,15.5,15.54,59600.0,11.1017,11.1231,11.0874,11.116,59600.0
2012-05-04 12:10:00,15.54,15.55,15.49,15.49,219800.0,11.116,11.1231,11.0802,11.0802,219800.0
2012-05-04 12:15:00,15.49,15.52,15.48,15.52,383400.0,11.0802,11.1017,11.0731,11.1017,383400.0
2012-05-04 12:20:00,15.51,15.52,15.5,15.51,158700.0,11.0945,11.1017,11.0874,11.0945,158700.0
2012-05-04 12:25:00,15.51,15.52,15.51,15.52,32300.0,11.0945,11.1017,11.0945,11.1017,32300.0
2012-05-04 12:30:00,15.52,15.52,15.51,15.52,7200.0,11.1017,11.1017,11.0945,11.1017,7200.0
2012-05-04 12:35:00,15.52,15.52,15.48,15.49,59500.0,11.1017,11.1017,11.0731,11.0802,59500.0
2012-05-04 12:40:00,15.49,15.49,15.48,15.49,8900.0,11.0802,11.0802,11.0731,11.0802,8900.0
2012-05-04 12:45:00,15.48,15.49,15.48,15.49,7500.0,11.0731,11.0802,11.0731,11.0802,7500.0
2012-05-04 12:50:00,15.49,15.51,15.48,15.51,63600.0,11.0802,11.0945,11.0731,11.0945,63600.0
2012-05-04 12:55:00,15.51,15.51,15.5,15.51,8100.0,11.0945,11.0945,11.0874,11.0945,8100.0
2012-05-04 13:00:00,15.51,15.51,15.51,15.51,11000.0,11.0945,11.0945,11.0945,11.0945,11000.0
2012-05-04 13:05:00,15.51,15.55,15.51,15.55,45400.0,11.0945,11.1231,11.0945,11.1231,45400.0
2012-05-04 13:10:00,15.55,15.56,15.53,15.54,85800.0,11.1231,11.1303,11.1088,11.116,85800.0
2012-05-04 13:15:00,15.54,15.55,15.53,15.55,28800.0,11.116,11.1231,11.1088,11.1231,28800.0
2012-05-04 13:20:00,15.55,15.55,15.52,15.52,48800.0,11.1231,11.1231,11.1017,11.1017,48800.0
2012-05-04 13:25:00,15.53,15.54,15.52,15.54,24300.0,11.1088,11.116,11.1017,11.116,24300.0
2012-05-04 13:30:00,15.54,15.58,15.53,15.57,74400.0,11.116,11.1446,11.1088,11.1374,74400.0
2012-05-04 13:35:00,15.57,15.57,15.55,15.56,26800.0,11.1374,11.1374,11.1231,11.1303,26800.0
2012-05-04 13:40:00,15.56,15.58,15.56,15.56,193100.0,11.1303,11.1446,11.1303,11.1303,193100.0
2012-05-04 13:45:00,15.56,15.57,15.54,15.57,153200.0,11.1303,11.1374,11.116,11.1374,153200.0
2012-05-04 13:50:00,15.57,15.57,15.56,15.57,9300.0,11.1374,11.1374,11.1303,11.1374,9300.0
2012-05-04 13:55:00,15.56,15.57,15.56,15.56,26000.0,11.1303,11.1374,11.1303,11.1303,26000.0
2012-05-04 14:00:00,15.56,15.56,15.51,15.53,100000.0,11.1303,11.1303,11.0945,11.1088,100000.0
2012-05-04 14:05:00,15.53,15.55,15.52,15.54,130600.0,11.1088,11.1231,11.1017,11.116,130600.0
2012-05-04 14:10:00,15.55,15.55,15.52,15.52,57800.0,11.1231,11.1231,11.1017,11.1017,57800.0
2012-05-04 14:15:00,15.52,15.53,15.5,15.52,140900.0,11.1017,11.1088,11.0874,11.1017,140900.0
2012-05-04 14:20:00,15.52,15.53,15.51,15.53,64100.0,11.1017,11.1088,11.0945,11.1088,64100.0
2012-05-04 14:25:00,15.53,15.53,15.52,15.53,33000.0,11.1088,11.1088,11.1017,11.1088,33000.0
2012-05-04 14:30:00,15.53,15.54,15.52,15.54,151500.0,11.1088,11.116,11.1017,11.116,151500.0
2012-05-04 14:35:00,15.54,15.54,15.51,15.53,182900.0,11.116,11.116,11.0945,11.1088,182900.0
2012-05-04 14:40:00,15.53,15.53,15.52,15.52,17900.0,11.1088,11.1088,11.1017,11.1017,17900.0
2012-05-04 14:45:00,15.52,15.54,15.51,15.52,115000.0,11.1017,11.116,11.0945,11.1017,115000.0
2012-05-04 14:50:00,15.53,15.53,15.51,15.52,200100.0,11.1088,11.1088,11.0945,11.1017,200100.0
2012-05-04 14:55:00,15.52,15.54,15.52,15.52,85200.0,11.1017,11.116,11.1017,11.1017,85200.0
2012-05-04 15:00:00,15.52,15.53,15.52,15.52,15200.0,11.1017,11.1088,11.1017,11.1017,15200.0
2012-05-04 15:05:00,15.52,15.53,15.52,15.52,31600.0,11.1017,11.1088,11.1017,11.1017,31600.0
2012-05-04 15:10:00,15.53,15.53,15.52,15.52,36700.0,11.1088,11.1088,11.1017,11.1017,36700.0
2012-05-04 15:15:00,15.53,15.53,15.51,15.51,81000.0,11.1088,11.1088,11.0945,11.0945,81000.0
2012-05-04 15:20:00,15.51,15.52,15.51,15.51,77400.0,11.0945,11.1017,11.0945,11.0945,77400.0
2012-05-04 15:25:00,15.52,15.52,15.5,15.5,90300.0,11.1017,11.1017,11.0874,11.0874,90300.0
2012-05-04 15:30:00,15.5,15.54,15.5,15.52,164700.0,11.0874,11.116,11.0874,11.1017,164700.0
2012-05-04 15:35:00,15.53,15.53,15.5,15.5,621800.0,11.1088,11.1088,11.0874,11.0874,621800.0
2012-05-04 15:40:00,15.5,15.52,15.49,15.5,240500.0,11.0874,11.1017,11.0802,11.0874,240500.0
2012-05-04 15:45:00,15.5,15.5,15.49,15.49,285000.0,11.0874,11.0874,11.0802,11.0802,285000.0
2012-05-04 15:50:00,15.49,15.5,15.48,15.48,257600.0,11.0802,11.0874,11.0731,11.0731,257600.0
2012-05-04 15:55:00,15.48,15.49,15.44,15.45,698800.0,11.0731,11.0802,11.0444,11.0516,698800.0
2012-05-07 09:30:00,15.31,15.37,15.24,15.29,564200.0,10.9515,10.9944,10.9014,10.9371,564200.0
2012-05-07 09:35:00,15.28,15.36,15.28,15.35,235100.0,10.93,10.9872,10.93,10.9801,235100.0
2012-05-07 09:40:00,15.36,15.4,15.35,15.39,44100.0,10.9872,11.0158,10.9801,11.0087,44100.0
2012-05-07 09:45:00,15.39,15.4,15.34,15.35,250300.0,11.0087,11.0158,10.9729,10.9801,250300.0
2012-05-07 09:50:00,15.35,15.38,15.35,15.37,75500.0,10.9801,11.0015,10.9801,10.9944,75500.0
2012-05-07 09:55:00,15.36,15.37,15.35,15.37,111700.0,10.9872,10.9944,10.9801,10.9944,111700.0
2012-05-07 10:00:00,15.37,15.4,15.37,15.39,61400.0,10.9944,11.0158,10.9944,11.0087,61400.0
2012-05-07 10:05:00,15.4,15.42,15.39,15.4,93000.0,11.0158,11.0301,11.0087,11.0158,93000.0
2012-05-07 10:10:00,15.39,15.41,15.38,15.39,225800.0,11.0087,11.023,11.0015,11.0087,225800.0
2012-05-07 10:15:00,15.4,15.44,15.38,15.44,183000.0,11.0158,11.0444,11.0015,11.0444,183000.0
2012-05-07 10:20:00,15.44,15.46,15.42,15.46,62800.0,11.0444,11.0587,11.0301,11.0587,62800.0
2012-05-07 10:25:00,15.46,15.46,15.41,15.42,55600.0,11.0587,11.0587,11.023,11.0301,55600.0
2012-05-07 10:30:00,15.42,15.43,15.39,15.4,131100.0,11.0301,11.0373,11.0087,11.0158,131100.0
2012-05-07 10:35:00,15.4,15.4,15.38,15.38,28900.0,11.0158,11.0158,11.0015,11.0015,28900.0
2012-05-07 10:40:00,15.39,15.39,15.37,15.37,114300.0,11.0087,11.0087,10.9944,10.9944,114300.0
2012-05-07 10:45:00,15.37,15.4,15.37,15.4,82900.0,10.9944,11.0158,10.9944,11.0158,82900.0
2012-05-07 10:50:00,15.39,15.43,15.39,15.43,88900.0,11.0087,11.0373,11.0087,11.0373,88900.0
2012-05-07 10:55:00,15.44,15.44,15.43,15.44,30800.0,11.0444,11.0444,11.0373,11.0444,30800.0
2012-05-07 11:00:00,15.44,15.47,15.43,15.47,67000.0,11.0444,11.0659,11.0373,11.0659,67000.0
2012-05-07 11:05:00,15.46,15.48,15.42,15.43,154300.0,11.0587,11.0731,11.0301,11.0373,154300.0
2012-05-07 11:10:00,15.43,15.45,15.42,15.44,100200.0,11.0373,11.0516,11.0301,11.0444,100200.0
2012-05-07 11:15:00,15.45,15.45,15.43,15.44,67600.0,11.0516,11.0516,11.0373,11.0444,67600.0
2012-05-07 11:20:00,15.44,15.44,15.42,15.42,79100.0,11.0444,11.0444,11.0301,11.0301,79100.0
2012-05-07 11:25:00,15.42,15.43,15.41,15.41,36900.0,11.0301,11.0373,11.023,11.023,36900.0
2012-05-07 11:30:00,15.42,15.43,15.41,15.43,33900.0,11.0301,11.0373,11.023,11.0373,33900.0
2012-05-07 11:35:00,15.43,15.43,15.4,15.4,156300.0,11.0373,11.0373,11.0158,11.0158,156300.0
2012-05-07 11:40:00,15.41,15.43,15.41,15.42,119100.0,11.023,11.0373,11.023,11.0301,119100.0
2012-05-07 11:45:00,15.43,15.44,15.43,15.44,38200.0,11.0373,11.0444,11.0373,11.0444,38200.0
2012-05-07 11:50:00,15.44,15.44,15.43,15.43,68100.0,11.0444,11.0444,11.0373,11.0373,68100.0
2012-05-07 11:55:00,15.44,15.46,15.43,15.46,35800.0,11.0444,11.0587,11.0373,11.0587,35800.0
2012-05-07 12:00:00,15.46,15.47,15.45,15.47,28600.0,11.0587,11.0659,11.0516,11.0659,28600.0
2012-05-07 12:05:00,15.46,15.47,15.45,15.45,213600.0,11.0587,11.0659,11.0516,11.0516,213600.0
2012-05-07 12:10:00,15.46,15.46,15.44,15.44,49300.0,11.0587,11.0587,11.0444,11.0444,49300.0
2012-05-07 12:15:00,15.45,15.45,15.44,15.44,4200.0,11.0516,11.0516,11.0444,11.0444,4200.0
2012-05-07 12:20:00,15.44,15.45,15.44,15.45,9700.0,11.0444,11.0516,11.0444,11.0516,9700.0
2012-05-07 12:25:00,15.44,15.45,15.44,15.44,6600.0,11.0444,11.0516,11.0444,11.0444,6600.0
2012-05-07 12:30:00,15.45,15.48,15.44,15.48,88800.0,11.0516,11.0731,11.0444,11.0731,88800.0
2012-05-07 12:35:00,15.47,15.48,15.45,15.45,69800.0,11.0659,11.0731,11.0516,11.0516,69800.0
2012-05-07 12:40:00,15.45,15.47,15.42,15.42,287600.0,11.0516,11.0659,11.0301,11.0301,287600.0
2012-05-07 12:45:00,15.43,15.46,15.43,15.43,217100.0,11.0373,11.0587,11.0373,11.0373,217100.0
2012-05-07 12:50:00,15.43,15.45,15.43,15.44,60000.0,11.0373,11.0516,11.0373,11.0444,60000.0
2012-05-07 12:55:00,15.44,15.45,15.43,15.45,47100.0,11.0444,11.0516,11.0373,11.0516,47100.0
2012-05-07 13:00:00,15.45,15.46,15.44,15.46,105700.0,11.0516,11.0587,11.0444,11.0587,105700.0
2012-05-07 13:05:00,15.46,15.48,15.44,15.44,165400.0,11.0587,11.0731,11.0444,11.0444,165400.0
2012-05-07 13:10:00,15.45,15.46,15.44,15.46,63900.0,11.0516,11.0587,11.0444,11.0587,63900.0
2012-05-07 13:15:00,15.46,15.47,15.44,15.45,77400.0,11.0587,11.0659,11.0444,11.0516,77400.0
2012-05-07 13:20:00,15.45,15.47,15.43,15.44,127600.0,11.0516,11.0659,11.0373,11.0444,127600.0
2012-05-07 13:25:00,15.45,15.45,15.43,15.44,35600.0,11.0516,11.0516,11.0373,11.0444,35600.0
2012-05-07 13:30:00,15.45,15.47,15.45,15.47,24400.0,11.0516,11.0659,11.0516,11.0659,24400.0
2012-05-07 13:35:00,15.47,15.47,15.46,15.46,20200.0,11.0659,11.0659,11.0587,11.0587,20200.0
2012-05-07 13:40:00,15.46,15.48,15.46,15.48,137900.0,11.0587,11.0731,11.0587,11.0731,137900.0
2012-05-07 13:45:00,15.48,15.48,15.47,15.48,8100.0,11.0731,11.0731,11.0659,11.0731,8100.0
2012-05-07 13:50:00,15.48,15.48,15.47,15.48,39000.0,11.0731,11.0731,11.0659,11.0731,39000.0
2012-05-07 13:55:00,15.48,15.48,15.46,15.47,197100.0,11.0731,11.0731,11.0587,11.0659,197100.0
2012-05-07 14:00:00,15.46,15.48,15.46,15.46,68800.0,11.0587,11.0731,11.0587,11.0587,68800.0
2012-05-07 14:05:00,15.46,15.47,15.46,15.47,26400.0,11.0587,11.0659,11.0587,11.0659,26400.0
2012-05-07 14:10:00,15.46,15.47,15.45,15.45,49400.0,11.0587,11.0659,11.0516,11.0516,49400.0
2012-05-07 14:15:00,15.45,15.47,15.45,15.46,64600.0,11.0516,11.0659,11.0516,11.0587,64600.0
2012-05-07 14:20:00,15.46,15.47,15.46,15.46,8500.0,11.0587,11.0659,11.0587,11.0587,8500.0
2012-05-07 14:25:00,15.46,15.47,15.43,15.46,155800.0,11.0587,11.0659,11.0373,11.0587,155800.0
2012-05-07 14:30:00,15.46,15.46,15.45,15.45,7200.0,11.0587,11.0587,11.0516,11.0516,7200.0
2012-05-07 14:35:00,15.46,15.46,15.45,15.45,20900.0,11.0587,11.0587,11.0516,11.0516,20900.0
2012-05-07 14:40:00,15.45,15.46,15.44,15.46,85600.0,11.0516,11.0587,11.0444,11.0587,85600.0
2012-05-07 14:45:00,15.46,15.46,15.45,15.46,17900.0,11.0587,11.0587,11.0516,11.0587,17900.0
2012-05-07 14:50:00,15.46,15.46,15.45,15.45,48400.0,11.0587,11.0587,11.0516,11.0516,48400.0
2012-05-07 14:55:00,15.46,15.46,15.44,15.46,126400.0,11.0587,11.0587,11.0444,11.0587,126400.0
2012-05-07 15:00:00,15.46,15.46,15.45,15.45,30000.0,11.0587,11.0587,11.0516,11.0516,30000.0
2012-05-07 15:05:00,15.46,15.46,15.45,15.45,45900.0,11.0587,11.0587,11.0516,11.0516,45900.0
2012-05-07 15:10:00,15.45,15.5,15.45,15.47,175900.0,11.0516,11.0874,11.0516,11.0659,175900.0
2012-05-07 15:15:00,15.47,15.48,15.46,15.46,54900.0,11.0659,11.0731,11.0587,11.0587,54900.0
2012-05-07 15:20:00,15.46,15.47,15.46,15.46,23000.0,11.0587,11.0659,11.0587,11.0587,23000.0
2012-05-07 15:25:00,15.46,15.47,15.45,15.47,98100.0,11.0587,11.0659,11.0516,11.0659,98100.0
2012-05-07 15:30:00,15.46,15.47,15.46,15.46,20800.0,11.0587,11.0659,11.0587,11.0587,20800.0
2012-05-07 15:35:00,15.46,15.47,15.45,15.45,128900.0,11.0587,11.0659,11.0516,11.0516,128900.0
2012-05-07 15:40:00,15.45,15.46,15.44,15.44,128900.0,11.0516,11.0587,11.0444,11.0444,128900.0
2012-05-07 15:45:00,15.44,15.45,15.43,15.43,181100.0,11.0444,11.0516,11.0373,11.0373,181100.0
2012-05-07 15:50:00,15.44,15.44,15.4,15.41,165400.0,11.0444,11.0444,11.0158,11.023,165400.0
2012-05-07 15:55:00,15.41,15.43,15.39,15.43,371800.0,11.023,11.0373,11.0087,11.0373,371800.0
2012-05-08 09:30:00,15.22,15.33,15.2,15.2,275400.0,10.8871,10.9658,10.8728,10.8728,275400.0
2012-05-08 09:35:00,15.2,15.21,15.13,15.13,364600.0,10.8728,10.8799,10.8227,10.8227,364600.0
2012-05-08 09:40:00,15.14,15.14,15.08,15.1,661000.0,10.8298,10.8298,10.7869,10.8012,661000.0
2012-05-08 09:45:00,15.1,15.11,15.09,15.09,243500.0,10.8012,10.8084,10.7941,10.7941,243500.0
2012-05-08 09:50:00,15.1,15.11,15.06,15.09,221400.0,10.8012,10.8084,10.7726,10.7941,221400.0
2012-05-08 09:55:00,15.08,15.09,15.06,15.07,138100.0,10.7869,10.7941,10.7726,10.7798,138100.0
2012-05-08 10:00:00,15.07,15.08,15.04,15.06,139700.0,10.7798,10.7869,10.7583,10.7726,139700.0
2012-05-08 10:05:00,15.05,15.06,15.02,15.03,124500.0,10.7655,10.7726,10.744,10.7512,124500.0
2012-05-08 10:10:00,15.03,15.03,14.97,14.99,320700.0,10.7512,10.7512,10.7082,10.7226,320700.0
2012-05-08 10:15:00,14.98,15.0,14.95,14.98,261700.0,10.7154,10.7297,10.6939,10.7154,261700.0
2012-05-08 10:20:00,14.98,15.0,14.97,14.98,132700.0,10.7154,10.7297,10.7082,10.7154,132700.0
2012-05-08 10:25:00,14.98,14.98,14.97,14.98,26500.0,10.7154,10.7154,10.7082,10.7154,26500.0
2012-05-08 10:30:00,14.98,14.98,14.91,14.91,261800.0,10.7154,10.7154,10.6653,10.6653,261800.0
2012-05-08 10:35:00,14.92,14.94,14.91,14.94,64200.0,10.6725,10.6868,10.6653,10.6868,64200.0
2012-05-08 10:40:00,14.93,14.94,14.9,14.91,164000.0,10.6796,10.6868,10.6582,10.6653,164000.0
2012-05-08 10:45:00,14.92,14.93,14.91,14.92,96100.0,10.6725,10.6796,10.6653,10.6725,96100.0
2012-05-08 10:50:00,14.92,14.94,14.88,14.94,312400.0,10.6725,10.6868,10.6439,10.6868,312400.0
2012-05-08 10:55:00,14.94,14.96,14.93,14.96,156600.0,10.6868,10.7011,10.6796,10.7011,156600.0
2012-05-08 11:00:00,14.96,14.96,14.92,14.93,129000.0,10.7011,10.7011,10.6725,10.6796,129000.0
2012-05-08 11:05:00,14.93,14.93,14.91,14.92,155000.0,10.6796,10.6796,10.6653,10.6725,155000.0
2012-05-08 11:10:00,14.93,14.94,14.92,14.93,161600.0,10.6796,10.6868,10.6725,10.6796,161600.0
2012-05-08 11:15:00,14.93,14.96,14.92,14.96,129800.0,10.6796,10.7011,10.6725,10.7011,129800.0
2012-05-08 11:20:00,14.96,14.96,14.94,14.95,129000.0,10.7011,10.7011,10.6868,10.6939,129000.0
2012-05-08 11:25:00,14.95,14.98,14.94,14.96,175800.0,10.6939,10.7154,10.6868,10.7011,175800.0
2012-05-08 11:30:00,14.96,14.99,14.96,14.98,56300.0,10.7011,10.7226,10.7011,10.7154,56300.0
2012-05-08 11:35:00,14.98,15.02,14.98,15.02,141200.0,10.7154,10.744,10.7154,10.744,141200.0
2012-05-08 11:40:00,15.02,15.03,15.0,15.0,79100.0,10.744,10.7512,10.7297,10.7297,79100.0
2012-05-08 11:45:00,15.0,15.05,15.0,15.05,67100.0,10.7297,10.7655,10.7297,10.7655,67100.0
2012-05-08 11:50:00,15.05,15.07,15.04,15.07,64300.0,10.7655,10.7798,10.7583,10.7798,64300.0
2012-05-08 11:55:00,15.07,15.07,15.04,15.06,65000.0,10.7798,10.7798,10.7583,10.7726,65000.0
2012-05-08 12:00:00,15.06,15.06,15.03,15.03,97700.0,10.7726,10.7726,10.7512,10.7512,97700.0
2012-05-08 12:05:00,15.03,15.06,15.02,15.06,110600.0,10.7512,10.7726,10.744,10.7726,110600.0
2012-05-08 12:10:00,15.06,15.06,15.05,15.06,16600.0,10.7726,10.7726,10.7655,10.7726,16600.0
2012-05-08 12:15:00,15.06,15.07,15.05,15.07,39500.0,10.7726,10.7798,10.7655,10.7798,39500.0
2012-05-08 12:20:00,15.07,15.07,15.06,15.07,36200.0,10.7798,10.7798,10.7726,10.7798,36200.0
2012-05-08 12:25:00,15.07,15.08,15.06,15.08,134100.0,10.7798,10.7869,10.7726,10.7869,134100.0
2012-05-08 12:30:00,15.08,15.09,15.07,15.09,28100.0,10.7869,10.7941,10.7798,10.7941,28100.0
2012-05-08 12:35:00,15.09,15.1,15.08,15.1,99500.0,10.7941,10.8012,10.7869,10.8012,99500.0
2012-05-08 12:40:00,15.1,15.11,15.08,15.08,32700.0,10.8012,10.8084,10.7869,10.7869,32700.0
2012-05-08 12:45:00,15.09,15.11,15.07,15.09,529300.0,10.7941,10.8084,10.7798,10.7941,529300.0
2012-05-08 12:50:00,15.09,15.09,15.08,15.09,66300.0,10.7941,10.7941,10.7869,10.7941,66300.0
2012-05-08 12:55:00,15.09,15.09,15.08,15.09,57500.0,10.7941,10.7941,10.7869,10.7941,57500.0
2012-05-08 13:00:00,15.09,15.1,15.08,15.1,22900.0,10.7941,10.8012,10.7869,10.8012,22900.0
2012-05-08 13:05:00,15.1,15.11,15.1,15.11,40400.0,10.8012,10.8084,10.8012,10.8084,40400.0
2012-05-08 13:10:00,15.11,15.11,15.1,15.11,51800.0,10.8084,10.8084,10.8012,10.8084,51800.0
2012-05-08 13:15:00,15.11,15.11,15.1,15.11,220300.0,10.8084,10.8084,10.8012,10.8084,220300.0
2012-05-08 13:20:00,15.11,15.11,15.1,15.11,5700.0,10.8084,10.8084,10.8012,10.8084,5700.0
2012-05-08 13:25:00,15.11,15.13,15.1,15.13,152600.0,10.8084,10.8227,10.8012,10.8227,152600.0
2012-05-08 13:30:00,15.13,15.13,15.12,15.13,39200.0,10.8227,10.8227,10.8155,10.8227,39200.0
2012-05-08 13:35:00,15.13,15.15,15.12,15.12,260600.0,10.8227,10.837,10.8155,10.8155,260600.0
2012-05-08 13:40:00,15.13,15.13,15.11,15.12,168500.0,10.8227,10.8227,10.8084,10.8155,168500.0
2012-05-08 13:45:00,15.12,15.12,15.11,15.11,45300.0,10.8155,10.8155,10.8084,10.8084,45300.0
2012-05-08 13:50:00,15.12,15.12,15.11,15.12,40900.0,10.8155,10.8155,10.8084,10.8155,40900.0
2012-05-08 13:55:00,15.11,15.13,15.11,15.13,89000.0,10.8084,10.8227,10.8084,10.8227,89000.0
2012-05-08 14:00:00,15.13,15.16,15.12,15.15,284700.0,10.8227,10.8442,10.8155,10.837,284700.0
2012-05-08 14:05:00,15.15,15.15,15.14,15.15,40500.0,10.837,10.837,10.8298,10.837,40500.0
2012-05-08 14:10:00,15.15,15.15,15.12,15.12,112500.0,10.837,10.837,10.8155,10.8155,112500.0
2012-05-08 14:15:00,15.13,15.13,15.11,15.12,77000.0,10.8227,10.8227,10.8084,10.8155,77000.0
2012-05-08 14:20:00,15.11,15.13,15.11,15.12,89800.0,10.8084,10.8227,10.8084,10.8155,89800.0
2012-05-08 14:25:00,15.13,15.16,15.12,15.14,179000.0,10.8227,10.8442,10.8155,10.8298,179000.0
2012-05-08 14:30:00,15.14,15.18,15.14,15.18,284500.0,10.8298,10.8585,10.8298,10.8585,284500.0
2012-05-08 14:35:00,15.18,15.18,15.14,15.14,71100.0,10.8585,10.8585,10.8298,10.8298,71100.0
2012-05-08 14:40:00,15.14,15.18,15.14,15.18,103500.0,10.8298,10.8585,10.8298,10.8585,103500.0
2012-05-08 14:45:00,15.18,15.19,15.17,15.18,77400.0,10.8585,10.8656,10.8513,10.8585,77400.0
2012-05-08 14:50:00,15.18,15.2,15.18,15.2,210900.0,10.8585,10.8728,10.8585,10.8728,210900.0
2012-05-08 14:55:00,15.2,15.2,15.19,15.2,193100.0,10.8728,10.8728,10.8656,10.8728,193100.0
2012-05-08 15:00:00,15.2,15.2,15.15,15.19,227600.0,10.8728,10.8728,10.837,10.8656,227600.0
2012-05-08 15:05:00,15.19,15.19,15.14,15.14,115000.0,10.8656,10.8656,10.8298,10.8298,115000.0
2012-05-08 15:10:00,15.14,15.17,15.14,15.16,158200.0,10.8298,10.8513,10.8298,10.8442,158200.0
2012-05-08 15:15:00,15.16,15.21,15.16,15.21,213700.0,10.8442,10.8799,10.8442,10.8799,213700.0
2012-05-08 15:20:00,15.21,15.21,15.15,15.16,207300.0,10.8799,10.8799,10.837,10.8442,207300.0
2012-05-08 15:25:00,15.17,15.21,15.15,15.21,140500.0,10.8513,10.8799,10.837,10.8799,140500.0
2012-05-08 15:30:00,15.2,15.21,15.15,15.16,194100.0,10.8728,10.8799,10.837,10.8442,194100.0
2012-05-08 15:35:00,15.16,15.22,15.16,15.2,191900.0,10.8442,10.8871,10.8442,10.8728,191900.0
2012-05-08 15:40:00,15.2,15.22,15.16,15.19,261100.0,10.8728,10.8871,10.8442,10.8656,261100.0
2012-05-08 15:45:00,15.19,15.19,15.12,15.12,288200.0,10.8656,10.8656,10.8155,10.8155,288200.0
2012-05-08 15:50:00,15.12,15.17,15.12,15.16,305700.0,10.8155,10.8513,10.8155,10.8442,305700.0
2012-05-08 15:55:00,15.17,15.18,15.16,15.16,527600.0,10.8513,10.8585,10.8442,10.8442,527600.0
2012-05-09 09:30:00,15.04,15.05,14.98,15.0,213900.0,10.7583,10.7655,10.7154,10.7297,213900.0
2012-05-09 09:35:00,15.0,15.05,14.99,15.02,174900.0,10.7297,10.7655,10.7226,10.744,174900.0
2012-05-09 09:40:00,15.02,15.06,15.02,15.04,112800.0,10.744,10.7726,10.744,10.7583,112800.0
2012-05-09 09:45:00,15.04,15.05,15.03,15.05,209000.0,10.7583,10.7655,10.7512,10.7655,209000.0
2012-05-09 09:50:00,15.05,15.05,15.04,15.05,96700.0,10.7655,10.7655,10.7583,10.7655,96700.0
2012-05-09 09:55:00,15.04,15.15,15.04,15.12,222000.0,10.7583,10.837,10.7583,10.8155,222000.0
2012-05-09 10:00:00,15.11,15.14,15.1,15.11,142700.0,10.8084,10.8298,10.8012,10.8084,142700.0
2012-05-09 10:05:00,15.11,15.13,15.06,15.09,270800.0,10.8084,10.8227,10.7726,10.7941,270800.0
2012-05-09 10:10:00,15.1,15.1,15.06,15.1,172000.0,10.8012,10.8012,10.7726,10.8012,172000.0
2012-05-09 10:15:00,15.1,15.12,15.06,15.12,388000.0,10.8012,10.8155,10.7726,10.8155,388000.0
2012-05-09 10:20:00,15.11,15.14,15.04,15.09,549700.0,10.8084,10.8298,10.7583,10.7941,549700.0
2012-05-09 10:25:00,15.09,15.1,15.05,15.05,164200.0,10.7941,10.8012,10.7655,10.7655,164200.0
2012-05-09 10:30:00,15.06,15.1,15.05,15.09,100900.0,10.7726,10.8012,10.7655,10.7941,100900.0
2012-05-09 10:35:00,15.1,15.1,15.06,15.1,91900.0,10.8012,10.8012,10.7726,10.8012,91900.0
2012-05-09 10:40:00,15.1,15.15,15.09,15.12,105800.0,10.8012,10.837,10.7941,10.8155,105800.0
2012-05-09 10:45:00,15.12,15.15,15.12,15.13,59400.0,10.8155,10.837,10.8155,10.8227,59400.0
2012-05-09 10:50:00,15.13,15.14,15.12,15.14,63000.0,10.8227,10.8298,10.8155,10.8298,63000.0
2012-05-09 10:55:00,15.14,15.14,15.13,15.13,60200.0,10.8298,10.8298,10.8227,10.8227,60200.0
2012-05-09 11:00:00,15.14,15.18,15.12,15.18,91500.0,10.8298,10.8585,10.8155,10.8585,91500.0
2012-05-09 11:05:00,15.18,15.2,15.17,15.2,146000.0,10.8585,10.8728,10.8513,10.8728,146000.0
2012-05-09 11:10:00,15.2,15.24,15.2,15.23,204500.0,10.8728,10.9014,10.8728,10.8942,204500.0
2012-05-09 11:15:00,15.23,15.23,15.19,15.2,64000.0,10.8942,10.8942,10.8656,10.8728,64000.0
2012-05-09 11:20:00,15.2,15.25,15.19,15.22,143600.0,10.8728,10.9085,10.8656,10.8871,143600.0
2012-05-09 11:25:00,15.23,15.23,15.19,15.2,81000.0,10.8942,10.8942,10.8656,10.8728,81000.0
2012-05-09 11:30:00,15.2,15.22,15.19,15.21,72600.0,10.8728,10.8871,10.8656,10.8799,72600.0
2012-05-09 11:35:00,15.21,15.25,15.21,15.25,38800.0,10.8799,10.9085,10.8799,10.9085,38800.0
2012-05-09 11:40:00,15.25,15.27,15.25,15.25,85700.0,10.9085,10.9228,10.9085,10.9085,85700.0
2012-05-09 11:45:00,15.25,15.3,15.25,15.26,165100.0,10.9085,10.9443,10.9085,10.9157,165100.0
2012-05-09 11:50:00,15.26,15.27,15.24,15.25,49700.0,10.9157,10.9228,10.9014,10.9085,49700.0
2012-05-09 11:55:00,15.24,15.26,15.23,15.23,138700.0,10.9014,10.9157,10.8942,10.8942,138700.0
2012-05-09 12:00:00,15.24,15.25,15.23,15.24,47100.0,10.9014,10.9085,10.8942,10.9014,47100.0
2012-05-09 12:05:00,15.23,15.27,15.23,15.24,67100.0,10.8942,10.9228,10.8942,10.9014,67100.0
2012-05-09 12:10:00,15.24,15.25,15.22,15.22,34600.0,10.9014,10.9085,10.8871,10.8871,34600.0
2012-05-09 12:15:00,15.22,15.23,15.2,15.22,142300.0,10.8871,10.8942,10.8728,10.8871,142300.0
2012-05-09 12:20:00,15.22,15.22,15.18,15.18,59500.0,10.8871,10.8871,10.8585,10.8585,59500.0
2012-05-09 12:25:00,15.18,15.21,15.17,15.2,49300.0,10.8585,10.8799,10.8513,10.8728,49300.0
2012-05-09 12:30:00,15.2,15.2,15.14,15.14,40800.0,10.8728,10.8728,10.8298,10.8298,40800.0
2012-05-09 12:35:00,15.15,15.15,15.12,15.12,27200.0,10.837,10.837,10.8155,10.8155,27200.0
2012-05-09 12:40:00,15.13,15.14,15.1,15.13,86500.0,10.8227,10.8298,10.8012,10.8227,86500.0
2012-05-09 12:45:00,15.12,15.14,15.1,15.14,64900.0,10.8155,10.8298,10.8012,10.8298,64900.0
2012-05-09 12:50:00,15.14,15.15,15.11,15.14,72200.0,10.8298,10.837,10.8084,10.8298,72200.0
2012-05-09 12:55:00,15.13,15.16,15.13,15.16,38500.0,10.8227,10.8442,10.8227,10.8442,38500.0
2012-05-09 13:00:00,15.16,15.19,15.15,15.19,70900.0,10.8442,10.8656,10.837,10.8656,70900.0
2012-05-09 13:05:00,15.2,15.21,15.14,15.14,58200.0,10.8728,10.8799,10.8298,10.8298,58200.0
2012-05-09 13:10:00,15.15,15.17,15.12,15.12,72300.0,10.837,10.8513,10.8155,10.8155,72300.0
2012-05-09 13:15:00,15.13,15.16,15.12,15.13,54200.0,10.8227,10.8442,10.8155,10.8227,54200.0
2012-05-09 13:20:00,15.13,15.2,15.13,15.17,114900.0,10.8227,10.8728,10.8227,10.8513,114900.0
2012-05-09 13:25:00,15.17,15.2,15.15,15.16,60600.0,10.8513,10.8728,10.837,10.8442,60600.0
2012-05-09 13:30:00,15.16,15.2,15.15,15.2,59800.0,10.8442,10.8728,10.837,10.8728,59800.0
2012-05-09 13:35:00,15.2,15.2,15.16,15.17,73900.0,10.8728,10.8728,10.8442,10.8513,73900.0
2012-05-09 13:40:00,15.18,15.22,15.17,15.22,40400.0,10.8585,10.8871,10.8513,10.8871,40400.0
2012-05-09 13:45:00,15.21,15.22,15.18,15.21,60100.0,10.8799,10.8871,10.8585,10.8799,60100.0
2012-05-09 13:50:00,15.21,15.25,15.2,15.23,70800.0,10.8799,10.9085,10.8728,10.8942,70800.0
2012-05-09 13:55:00,15.24,15.24,15.19,15.19,27500.0,10.9014,10.9014,10.8656,10.8656,27500.0
2012-05-09 14:00:00,15.19,15.2,15.18,15.18,26500.0,10.8656,10.8728,10.8585,10.8585,26500.0
2012-05-09 14:05:00,15.18,15.19,15.18,15.18,28100.0,10.8585,10.8656,10.8585,10.8585,28100.0
2012-05-09 14:10:00,15.18,15.2,15.17,15.2,54200.0,10.8585,10.8728,10.8513,10.8728,54200.0
2012-05-09 14:15:00,15.2,15.2,15.17,15.17,65900.0,10.8728,10.8728,10.8513,10.8513,65900.0
2012-05-09 14:20:00,15.17,15.23,15.16,15.21,81700.0,10.8513,10.8942,10.8442,10.8799,81700.0
2012-05-09 14:25:00,15.21,15.23,15.21,15.22,40100.0,10.8799,10.8942,10.8799,10.8871,40100.0
2012-05-09 14:30:00,15.23,15.24,15.2,15.21,110600.0,10.8942,10.9014,10.8728,10.8799,110600.0
2012-05-09 14:35:00,15.21,15.21,15.15,15.16,61400.0,10.8799,10.8799,10.837,10.8442,61400.0
2012-05-09 14:40:00,15.15,15.2,15.15,15.19,72100.0,10.837,10.8728,10.837,10.8656,72100.0
2012-05-09 14:45:00,15.18,15.19,15.18,15.19,16100.0,10.8585,10.8656,10.8585,10.8656,16100.0
2012-05-09 14:50:00,15.19,15.2,15.16,15.18,102800.0,10.8656,10.8728,10.8442,10.8585,102800.0
2012-05-09 14:55:00,15.18,15.18,15.13,15.13,197900.0,10.8585,10.8585,10.8227,10.8227,197900.0
2012-05-09 15:00:00,15.14,15.14,15.12,15.14,78200.0,10.8298,10.8298,10.8155,10.8298,78200.0
2012-05-09 15:05:00,15.14,15.15,15.13,15.13,311900.0,10.8298,10.837,10.8227,10.8227,311900.0
2012-05-09 15:10:00,15.13,15.15,15.11,15.11,124600.0,10.8227,10.837,10.8084,10.8084,124600.0
2012-05-09 15:15:00,15.13,15.15,15.11,15.13,71600.0,10.8227,10.837,10.8084,10.8227,71600.0
2012-05-09 15:20:00,15.13,15.16,15.13,15.15,164300.0,10.8227,10.8442,10.8227,10.837,164300.0
2012-05-09 15:25:00,15.15,15.15,15.11,15.12,90600.0,10.837,10.837,10.8084,10.8155,90600.0
2012-05-09 15:30:00,15.11,15.16,15.11,15.15,306600.0,10.8084,10.8442,10.8084,10.837,306600.0
2012-05-09 15:35:00,15.15,15.15,15.12,15.15,168700.0,10.837,10.837,10.8155,10.837,168700.0
2012-05-09 15:40:00,15.15,15.17,15.14,15.17,174300.0,10.837,10.8513,10.8298,10.8513,174300.0
2012-05-09 15:45:00,15.16,15.17,15.14,15.15,272600.0,10.8442,10.8513,10.8298,10.837,272600.0
2012-05-09 15:50:00,15.15,15.16,15.12,15.12,268500.0,10.837,10.8442,10.8155,10.8155,268500.0
2012-05-09 15:55:00,15.12,15.14,15.11,15.11,348200.0,10.8155,10.8298,10.8084,10.8084,348200.0
2012-05-10 09:30:00,15.34,15.35,15.26,15.33,226600.0,10.9729,10.9801,10.9157,10.9658,226600.0
2012-05-10 09:35:00,15.33,15.33,15.23,15.25,132200.0,10.9658,10.9658,10.8942,10.9085,132200.0
2012-05-10 09:40:00,15.23,15.26,15.16,15.26,229900.0,10.8942,10.9157,10.8442,10.9157,229900.0
2012-05-10 09:45:00,15.25,15.31,15.24,15.31,177500.0,10.9085,10.9515,10.9014,10.9515,177500.0
2012-05-10 09:50:00,15.3,15.36,15.3,15.3,114800.0,10.9443,10.9872,10.9443,10.9443,114800.0
2012-05-10 09:55:00,15.31,15.34,15.29,15.29,115100.0,10.9515,10.9729,10.9371,10.9371,115100.0
2012-05-10 10:00:00,15.29,15.31,15.28,15.29,98200.0,10.9371,10.9515,10.93,10.9371,98200.0
2012-05-10 10:05:00,15.29,15.32,15.28,15.31,86300.0,10.9371,10.9586,10.93,10.9515,86300.0
2012-05-10 10:10:00,15.31,15.31,15.26,15.26,101100.0,10.9515,10.9515,10.9157,10.9157,101100.0
2012-05-10 10:15:00,15.26,15.3,15.26,15.27,110800.0,10.9157,10.9443,10.9157,10.9228,110800.0
2012-05-10 10:20:00,15.27,15.28,15.22,15.22,144700.0,10.9228,10.93,10.8871,10.8871,144700.0
2012-05-10 10:25:00,15.22,15.23,15.22,15.22,17100.0,10.8871,10.8942,10.8871,10.8871,17100.0
2012-05-10 10:30:00,15.22,15.26,15.22,15.24,83600.0,10.8871,10.9157,10.8871,10.9014,83600.0
2012-05-10 10:35:00,15.24,15.25,15.24,15.24,38100.0,10.9014,10.9085,10.9014,10.9014,38100.0
2012-05-10 10:40:00,15.25,15.28,15.25,15.28,186700.0,10.9085,10.93,10.9085,10.93,186700.0
2012-05-10 10:45:00,15.27,15.28,15.26,15.27,54300.0,10.9228,10.93,10.9157,10.9228,54300.0
2012-05-10 10:50:00,15.26,15.27,15.26,15.26,65700.0,10.9157,10.9228,10.9157,10.9157,65700.0
2012-05-10 10:55:00,15.26,15.27,15.24,15.26,113800.0,10.9157,10.9228,10.9014,10.9157,113800.0
2012-05-10 11:00:00,15.26,15.29,15.26,15.27,125800.0,10.9157,10.9371,10.9157,10.9228,125800.0
2012-05-10 11:05:00,15.26,15.3,15.26,15.28,119500.0,10.9157,10.9443,10.9157,10.93,119500.0
2012-05-10 11:10:00,15.27,15.3,15.27,15.29,59700.0,10.9228,10.9443,10.9228,10.9371,59700.0
2012-05-10 11:15:00,15.29,15.3,15.28,15.3,69800.0,10.9371,10.9443,10.93,10.9443,69800.0
2012-05-10 11:20:00,15.29,15.3,15.29,15.29,34400.0,10.9371,10.9443,10.9371,10.9371,34400.0
2012-05-10 11:25:00,15.3,15.3,15.29,15.3,47700.0,10.9443,10.9443,10.9371,10.9443,47700.0
2012-05-10 11:30:00,15.29,15.3,15.28,15.29,55500.0,10.9371,10.9443,10.93,10.9371,55500.0
2012-05-10 11:35:00,15.28,15.31,15.28,15.29,138300.0,10.93,10.9515,10.93,10.9371,138300.0
2012-05-10 11:40:00,15.28,15.29,15.26,15.26,37500.0,10.93,10.9371,10.9157,10.9157,37500.0
2012-05-10 11:45:00,15.26,15.27,15.24,15.25,75100.0,10.9157,10.9228,10.9014,10.9085,75100.0
2012-05-10 11:50:00,15.25,15.26,15.24,15.24,38900.0,10.9085,10.9157,10.9014,10.9014,38900.0
2012-05-10 11:55:00,15.24,15.25,15.23,15.24,48200.0,10.9014,10.9085,10.8942,10.9014,48200.0
2012-05-10 12:00:00,15.24,15.24,15.23,15.24,19100.0,10.9014,10.9014,10.8942,10.9014,19100.0
2012-05-10 12:05:00,15.24,15.24,15.21,15.24,67900.0,10.9014,10.9014,10.8799,10.9014,67900.0
2012-05-10 12:10:00,15.24,15.25,15.23,15.25,33100.0,10.9014,10.9085,10.8942,10.9085,33100.0
2012-05-10 12:15:00,15.24,15.27,15.24,15.27,56600.0,10.9014,10.9228,10.9014,10.9228,56600.0
2012-05-10 12:20:00,15.27,15.28,15.26,15.27,38100.0,10.9228,10.93,10.9157,10.9228,38100.0
2012-05-10 12:25:00,15.27,15.3,15.25,15.29,104400.0,10.9228,10.9443,10.9085,10.9371,104400.0
2012-05-10 12:30:00,15.29,15.3,15.28,15.29,51100.0,10.9371,10.9443,10.93,10.9371,51100.0
2012-05-10 12:35:00,15.29,15.32,15.29,15.31,54300.0,10.9371,10.9586,10.9371,10.9515,54300.0
2012-05-10 12:40:00,15.3,15.33,15.3,15.32,45300.0,10.9443,10.9658,10.9443,10.9586,45300.0
2012-05-10 12:45:00,15.32,15.36,15.32,15.34,97100.0,10.9586,10.9872,10.9586,10.9729,97100.0
2012-05-10 12:50:00,15.34,15.36,15.34,15.36,30200.0,10.9729,10.9872,10.9729,10.9872,30200.0
2012-05-10 12:55:00,15.36,15.39,15.36,15.39,65600.0,10.9872,11.0087,10.9872,11.0087,65600.0
2012-05-10 13:00:00,15.39,15.41,15.38,15.41,220100.0,11.0087,11.023,11.0015,11.023,220100.0
2012-05-10 13:05:00,15.41,15.41,15.39,15.41,79500.0,11.023,11.023,11.0087,11.023,79500.0
2012-05-10 13:10:00,15.41,15.42,15.39,15.42,89100.0,11.023,11.0301,11.0087,11.0301,89100.0
2012-05-10 13:15:00,15.42,15.43,15.39,15.41,72900.0,11.0301,11.0373,11.0087,11.023,72900.0
2012-05-10 13:20:00,15.41,15.42,15.4,15.4,48200.0,11.023,11.0301,11.0158,11.0158,48200.0
2012-05-10 13:25:00,15.4,15.42,15.4,15.4,73200.0,11.0158,11.0301,11.0158,11.0158,73200.0
2012-05-10 13:30:00,15.4,15.42,15.4,15.42,20200.0,11.0158,11.0301,11.0158,11.0301,20200.0
2012-05-10 13:35:00,15.42,15.42,15.41,15.41,26000.0,11.0301,11.0301,11.023,11.023,26000.0
2012-05-10 13:40:00,15.41,15.42,15.4,15.41,69100.0,11.023,11.0301,11.0158,11.023,69100.0
2012-05-10 13:45:00,15.41,15.41,15.4,15.41,12600.0,11.023,11.023,11.0158,11.023,12600.0
2012-05-10 13:50:00,15.41,15.41,15.4,15.41,19300.0,11.023,11.023,11.0158,11.023,19300.0
2012-05-10 13:55:00,15.41,15.41,15.38,15.38,111300.0,11.023,11.023,11.0015,11.0015,111300.0
2012-05-10 14:00:00,15.38,15.4,15.38,15.4,23900.0,11.0015,11.0158,11.0015,11.0158,23900.0
2012-05-10 14:05:00,15.4,15.41,15.39,15.4,105700.0,11.0158,11.023,11.0087,11.0158,105700.0
2012-05-10 14:10:00,15.4,15.42,15.4,15.42,52000.0,11.0158,11.0301,11.0158,11.0301,52000.0
2012-05-10 14:15:00,15.41,15.44,15.41,15.44,76600.0,11.023,11.0444,11.023,11.0444,76600.0
2012-05-10 14:20:00,15.44,15.45,15.41,15.42,59500.0,11.0444,11.0516,11.023,11.0301,59500.0
2012-05-10 14:25:00,15.42,15.42,15.41,15.42,7800.0,11.0301,11.0301,11.023,11.0301,7800.0
2012-05-10 14:30:00,15.42,15.42,15.41,15.42,20900.0,11.0301,11.0301,11.023,11.0301,20900.0
2012-05-10 14:35:00,15.42,15.43,15.41,15.42,115000.0,11.0301,11.0373,11.023,11.0301,115000.0
2012-05-10 14:40:00,15.41,15.42,15.41,15.42,6700.0,11.023,11.0301,11.023,11.0301,6700.0
2012-05-10 14:45:00,15.42,15.42,15.41,15.42,24000.0,11.0301,11.0301,11.023,11.0301,24000.0
2012-05-10 14:50:00,15.42,15.42,15.4,15.41,47300.0,11.0301,11.0301,11.0158,11.023,47300.0
2012-05-10 14:55:00,15.4,15.41,15.4,15.41,20900.0,11.0158,11.023,11.0158,11.023,20900.0
2012-05-10 15:00:00,15.41,15.42,15.39,15.4,147500.0,11.023,11.0301,11.0087,11.0158,147500.0
2012-05-10 15:05:00,15.4,15.4,15.37,15.37,51400.0,11.0158,11.0158,10.9944,10.9944,51400.0
2012-05-10 15:10:00,15.38,15.4,15.37,15.39,85800.0,11.0015,11.0158,10.9944,11.0087,85800.0
2012-05-10 15:15:00,15.4,15.4,15.39,15.4,32200.0,11.0158,11.0158,11.0087,11.0158,32200.0
2012-05-10 15:20:00,15.39,15.42,15.35,15.4,328600.0,11.0087,11.0301,10.9801,11.0158,328600.0
2012-05-10 15:25:00,15.4,15.41,15.37,15.37,65200.0,11.0158,11.023,10.9944,10.9944,65200.0
2012-05-10 15:30:00,15.37,15.38,15.36,15.37,73100.0,10.9944,11.0015,10.9872,10.9944,73100.0
2012-05-10 15:35:00,15.36,15.41,15.36,15.39,133600.0,10.9872,11.023,10.9872,11.0087,133600.0
2012-05-10 15:40:00,15.39,15.41,15.36,15.37,87200.0,11.0087,11.023,10.9872,10.9944,87200.0
2012-05-10 15:45:00,15.37,15.38,15.36,15.37,96000.0,10.9944,11.0015,10.9872,10.9944,96000.0
2012-05-10 15:50:00,15.37,15.38,15.33,15.35,138100.0,10.9944,11.0015,10.9658,10.9801,138100.0
2012-05-10 15:55:00,15.35,15.38,15.35,15.38,298900.0,10.9801,11.0015,10.9801,11.0015,298900.0
2012-05-11 09:30:00,15.2,15.37,15.2,15.3,268600.0,10.8728,10.9944,10.8728,10.9443,268600.0
2012-05-11 09:35:00,15.29,15.34,15.28,15.34,108900.0,10.9371,10.9729,10.93,10.9729,108900.0
2012-05-11 09:40:00,15.34,15.41,15.34,15.41,74500.0,10.9729,11.023,10.9729,11.023,74500.0
2012-05-11 09:45:00,15.41,15.44,15.4,15.41,176100.0,11.023,11.0444,11.0158,11.023,176100.0
2012-05-11 09:50:00,15.41,15.45,15.39,15.42,267800.0,11.023,11.0516,11.0087,11.0301,267800.0
2012-05-11 09:55:00,15.42,15.44,15.41,15.42,55800.0,11.0301,11.0444,11.023,11.0301,55800.0
2012-05-11 10:00:00,15.42,15.47,15.42,15.45,198100.0,11.0301,11.0659,11.0301,11.0516,198100.0
2012-05-11 10:05:00,15.45,15.46,15.4,15.4,173200.0,11.0516,11.0587,11.0158,11.0158,173200.0
2012-05-11 10:10:00,15.4,15.43,15.4,15.42,86500.0,11.0158,11.0373,11.0158,11.0301,86500.0
2012-05-11 10:15:00,15.41,15.47,15.41,15.44,157300.0,11.023,11.0659,11.023,11.0444,157300.0
2012-05-11 10:20:00,15.45,15.5,15.44,15.49,100000.0,11.0516,11.0874,11.0444,11.0802,100000.0
2012-05-11 10:25:00,15.48,15.48,15.45,15.46,29900.0,11.0731,11.0731,11.0516,11.0587,29900.0
2012-05-11 10:30:00,15.45,15.5,15.45,15.49,81400.0,11.0516,11.0874,11.0516,11.0802,81400.0
2012-05-11 10:35:00,15.48,15.53,15.48,15.51,58000.0,11.0731,11.1088,11.0731,11.0945,58000.0
2012-05-11 10:40:00,15.52,15.53,15.5,15.52,116500.0,11.1017,11.1088,11.0874,11.1017,116500.0
2012-05-11 10:45:00,15.52,15.52,15.49,15.49,47400.0,11.1017,11.1017,11.0802,11.0802,47400.0
2012-05-11 10:50:00,15.49,15.49,15.46,15.46,61900.0,11.0802,11.0802,11.0587,11.0587,61900.0
2012-05-11 10:55:00,15.46,15.48,15.45,15.45,64600.0,11.0587,11.0731,11.0516,11.0516,64600.0
2012-05-11 11:00:00,15.45,15.46,15.44,15.44,52400.0,11.0516,11.0587,11.0444,11.0444,52400.0
2012-05-11 11:05:00,15.44,15.49,15.44,15.49,89300.0,11.0444,11.0802,11.0444,11.0802,89300.0
2012-05-11 11:10:00,15.49,15.51,15.47,15.5,146500.0,11.0802,11.0945,11.0659,11.0874,146500.0
2012-05-11 11:15:00,15.5,15.51,15.48,15.51,62600.0,11.0874,11.0945,11.0731,11.0945,62600.0
2012-05-11 11:20:00,15.51,15.52,15.49,15.5,59200.0,11.0945,11.1017,11.0802,11.0874,59200.0
2012-05-11 11:25:00,15.5,15.5,15.47,15.47,114200.0,11.0874,11.0874,11.0659,11.0659,114200.0
2012-05-11 11:30:00,15.47,15.5,15.46,15.49,89400.0,11.0659,11.0874,11.0587,11.0802,89400.0
2012-05-11 11:35:00,15.48,15.49,15.48,15.49,34800.0,11.0731,11.0802,11.0731,11.0802,34800.0
2012-05-11 11:40:00,15.49,15.49,15.46,15.46,47600.0,11.0802,11.0802,11.0587,11.0587,47600.0
2012-05-11 11:45:00,15.46,15.48,15.46,15.48,18300.0,11.0587,11.0731,11.0587,11.0731,18300.0
2012-05-11 11:50:00,15.48,15.48,15.46,15.46,65900.0,11.0731,11.0731,11.0587,11.0587,65900.0
2012-05-11 11:55:00,15.46,15.47,15.45,15.46,40800.0,11.0587,11.0659,11.0516,11.0587,40800.0
2012-05-11 12:00:00,15.46,15.46,15.45,15.46,11400.0,11.0587,11.0587,11.0516,11.0587,11400.0
2012-05-11 12:05:00,15.45,15.46,15.45,15.45,28300.0,11.0516,11.0587,11.0516,11.0516,28300.0
2012-05-11 12:10:00,15.45,15.46,15.45,15.45,40500.0,11.0516,11.0587,11.0516,11.0516,40500.0
2012-05-11 12:15:00,15.45,15.46,15.44,15.45,38500.0,11.0516,11.0587,11.0444,11.0516,38500.0
2012-05-11 12:20:00,15.45,15.48,15.44,15.48,44900.0,11.0516,11.0731,11.0444,11.0731,44900.0
2012-05-11 12:25:00,15.48,15.48,15.46,15.47,61400.0,11.0731,11.0731,11.0587,11.0659,61400.0
2012-05-11 12:30:00,15.47,15.49,15.47,15.49,18500.0,11.0659,11.0802,11.0659,11.0802,18500.0
2012-05-11 12:35:00,15.49,15.49,15.47,15.49,45100.0,11.0802,11.0802,11.0659,11.0802,45100.0
2012-05-11 12:40:00,15.48,15.49,15.48,15.49,7600.0,11.0731,11.0802,11.0731,11.0802,7600.0
2012-05-11 12:45:00,15.49,15.5,15.48,15.5,91600.0,11.0802,11.0874,11.0731,11.0874,91600.0
2012-05-11 12:50:00,15.5,15.5,15.48,15.48,59800.0,11.0874,11.0874,11.0731,11.0731,59800.0
2012-05-11 12:55:00,15.48,15.51,15.46,15.49,252200.0,11.0731,11.0945,11.0587,11.0802,252200.0
2012-05-11 13:00:00,15.49,15.49,15.47,15.47,40900.0,11.0802,11.0802,11.0659,11.0659,40900.0
2012-05-11 13:05:00,15.48,15.48,15.45,15.45,25100.0,11.0731,11.0731,11.0516,11.0516,25100.0
2012-05-11 13:10:00,15.45,15.46,15.43,15.46,52600.0,11.0516,11.0587,11.0373,11.0587,52600.0
2012-05-11 13:15:00,15.45,15.46,15.43,15.44,71600.0,11.0516,11.0587,11.0373,11.0444,71600.0
2012-05-11 13:20:00,15.44,15.44,15.42,15.42,56300.0,11.0444,11.0444,11.0301,11.0301,56300.0
2012-05-11 13:25:00,15.42,15.45,15.42,15.44,41400.0,11.0301,11.0516,11.0301,11.0444,41400.0
2012-05-11 13:30:00,15.45,15.46,15.44,15.45,31500.0,11.0516,11.0587,11.0444,11.0516,31500.0
2012-05-11 13:35:00,15.45,15.48,15.45,15.46,52600.0,11.0516,11.0731,11.0516,11.0587,52600.0
2012-05-11 13:40:00,15.47,15.47,15.43,15.45,78100.0,11.0659,11.0659,11.0373,11.0516,78100.0
2012-05-11 13:45:00,15.45,15.46,15.44,15.44,43000.0,11.0516,11.0587,11.0444,11.0444,43000.0
2012-05-11 13:50:00,15.45,15.46,15.44,15.46,22400.0,11.0516,11.0587,11.0444,11.0587,22400.0
2012-05-11 13:55:00,15.46,15.46,15.45,15.45,9900.0,11.0587,11.0587,11.0516,11.0516,9900.0
2012-05-11 14:00:00,15.46,15.46,15.44,15.44,30700.0,11.0587,11.0587,11.0444,11.0444,30700.0
2012-05-11 14:05:00,15.44,15.45,15.43,15.44,82200.0,11.0444,11.0516,11.0373,11.0444,82200.0
2012-05-11 14:10:00,15.43,15.44,15.43,15.44,8200.0,11.0373,11.0444,11.0373,11.0444,8200.0
2012-05-11 14:15:00,15.44,15.46,15.43,15.46,32000.0,11.0444,11.0587,11.0373,11.0587,32000.0
2012-05-11 14:20:00,15.46,15.46,15.43,15.43,56400.0,11.0587,11.0587,11.0373,11.0373,56400.0
2012-05-11 14:25:00,15.44,15.45,15.43,15.45,21200.0,11.0444,11.0516,11.0373,11.0516,21200.0
2012-05-11 14:30:00,15.45,15.45,15.42,15.42,62600.0,11.0516,11.0516,11.0301,11.0301,62600.0
2012-05-11 14:35:00,15.42,15.43,15.41,15.42,23800.0,11.0301,11.0373,11.023,11.0301,23800.0
2012-05-11 14:40:00,15.41,15.42,15.41,15.41,12800.0,11.023,11.0301,11.023,11.023,12800.0
2012-05-11 14:45:00,15.42,15.43,15.41,15.42,88000.0,11.0301,11.0373,11.023,11.0301,88000.0
2012-05-11 14:50:00,15.42,15.43,15.39,15.41,67400.0,11.0301,11.0373,11.0087,11.023,67400.0
2012-05-11 14:55:00,15.41,15.41,15.4,15.41,5400.0,11.023,11.023,11.0158,11.023,5400.0
2012-05-11 15:00:00,15.41,15.44,15.41,15.41,92800.0,11.023,11.0444,11.023,11.023,92800.0
2012-05-11 15:05:00,15.42,15.42,15.4,15.41,213100.0,11.0301,11.0301,11.0158,11.023,213100.0
2012-05-11 15:10:00,15.4,15.41,15.4,15.41,23500.0,11.0158,11.023,11.0158,11.023,23500.0
2012-05-11 15:15:00,15.41,15.41,15.39,15.41,56900.0,11.023,11.023,11.0087,11.023,56900.0
2012-05-11 15:20:00,15.41,15.41,15.38,15.38,204000.0,11.023,11.023,11.0015,11.0015,204000.0
2012-05-11 15:25:00,15.38,15.4,15.38,15.4,66300.0,11.0015,11.0158,11.0015,11.0158,66300.0
2012-05-11 15:30:00,15.4,15.4,15.38,15.38,52900.0,11.0158,11.0158,11.0015,11.0015,52900.0
2012-05-11 15:35:00,15.39,15.39,15.38,15.39,24300.0,11.0087,11.0087,11.0015,11.0087,24300.0
2012-05-11 15:40:00,15.39,15.39,15.38,15.38,152700.0,11.0087,11.0087,11.0015,11.0015,152700.0
2012-05-11 15:45:00,15.38,15.4,15.38,15.39,343600.0,11.0015,11.0158,11.0015,11.0087,343600.0
2012-05-11 15:50:00,15.39,15.39,15.38,15.38,181500.0,11.0087,11.0087,11.0015,11.0015,181500.0
2012-05-11 15:55:00,15.38,15.4,15.37,15.38,964400.0,11.0015,11.0158,10.9944,11.0015,964400.0
2012-05-14 09:30:00,15.14,15.21,15.13,15.14,215500.0,10.8298,10.8799,10.8227,10.8298,215500.0
2012-05-14 09:35:00,15.14,15.16,15.08,15.1,188200.0,10.8298,10.8442,10.7869,10.8012,188200.0
2012-05-14 09:40:00,15.1,15.16,15.09,15.12,101800.0,10.8012,10.8442,10.7941,10.8155,101800.0
2012-05-14 09:45:00,15.12,15.14,15.11,15.12,78800.0,10.8155,10.8298,10.8084,10.8155,78800.0
2012-05-14 09:50:00,15.12,15.15,15.11,15.14,117200.0,10.8155,10.837,10.8084,10.8298,117200.0
2012-05-14 09:55:00,15.14,15.17,15.13,15.13,142300.0,10.8298,10.8513,10.8227,10.8227,142300.0
2012-05-14 10:00:00,15.13,15.18,15.12,15.18,198500.0,10.8227,10.8585,10.8155,10.8585,198500.0
2012-05-14 10:05:00,15.18,15.21,15.14,15.21,250500.0,10.8585,10.8799,10.8298,10.8799,250500.0
2012-05-14 10:10:00,15.2,15.2,15.15,15.16,62300.0,10.8728,10.8728,10.837,10.8442,62300.0
2012-05-14 10:15:00,15.17,15.18,15.15,15.16,54100.0,10.8513,10.8585,10.837,10.8442,54100.0
2012-05-14 10:20:00,15.16,15.19,15.15,15.18,72700.0,10.8442,10.8656,10.837,10.8585,72700.0
2012-05-14 10:25:00,15.17,15.19,15.16,15.17,99400.0,10.8513,10.8656,10.8442,10.8513,99400.0
2012-05-14 10:30:00,15.16,15.2,15.15,15.19,72900.0,10.8442,10.8728,10.837,10.8656,72900.0
2012-05-14 10:35:00,15.18,15.22,15.18,15.21,131400.0,10.8585,10.8871,10.8585,10.8799,131400.0
2012-05-14 10:40:00,15.21,15.24,15.2,15.21,93000.0,10.8799,10.9014,10.8728,10.8799,93000.0
2012-05-14 10:45:00,15.21,15.24,15.19,15.21,215300.0,10.8799,10.9014,10.8656,10.8799,215300.0
2012-05-14 10:50:00,15.21,15.25,15.21,15.24,99700.0,10.8799,10.9085,10.8799,10.9014,99700.0
2012-05-14 10:55:00,15.24,15.24,15.21,15.21,31400.0,10.9014,10.9014,10.8799,10.8799,31400.0
2012-05-14 11:00:00,15.21,15.23,15.2,15.23,33200.0,10.8799,10.8942,10.8728,10.8942,33200.0
2012-05-14 11:05:00,15.23,15.23,15.19,15.19,68800.0,10.8942,10.8942,10.8656,10.8656,68800.0
2012-05-14 11:10:00,15.19,15.21,15.18,15.2,43400.0,10.8656,10.8799,10.8585,10.8728,43400.0
2012-05-14 11:15:00,15.19,15.21,15.1,15.16,598900.0,10.8656,10.8799,10.8012,10.8442,598900.0
2012-05-14 11:20:00,15.16,15.21,15.16,15.2,116000.0,10.8442,10.8799,10.8442,10.8728,116000.0
2012-05-14 11:25:00,15.19,15.23,15.18,15.2,195800.0,10.8656,10.8942,10.8585,10.8728,195800.0
2012-05-14 11:30:00,15.2,15.21,15.19,15.2,143400.0,10.8728,10.8799,10.8656,10.8728,143400.0
2012-05-14 11:35:00,15.2,15.23,15.2,15.22,48500.0,10.8728,10.8942,10.8728,10.8871,48500.0
2012-05-14 11:40:00,15.22,15.22,15.2,15.21,77500.0,10.8871,10.8871,10.8728,10.8799,77500.0
2012-05-14 11:45:00,15.21,15.22,15.2,15.21,115000.0,10.8799,10.8871,10.8728,10.8799,115000.0
2012-05-14 11:50:00,15.21,15.22,15.2,15.22,41900.0,10.8799,10.8871,10.8728,10.8871,41900.0
2012-05-14 11:55:00,15.22,15.27,15.21,15.27,88500.0,10.8871,10.9228,10.8799,10.9228,88500.0
2012-05-14 12:00:00,15.27,15.27,15.23,15.23,39500.0,10.9228,10.9228,10.8942,10.8942,39500.0
2012-05-14 12:05:00,15.24,15.25,15.23,15.23,49100.0,10.9014,10.9085,10.8942,10.8942,49100.0
2012-05-14 12:10:00,15.23,15.25,15.22,15.22,24900.0,10.8942,10.9085,10.8871,10.8871,24900.0
2012-05-14 12:15:00,15.23,15.24,15.22,15.24,45900.0,10.8942,10.9014,10.8871,10.9014,45900.0
2012-05-14 12:20:00,15.25,15.27,15.25,15.26,39500.0,10.9085,10.9228,10.9085,10.9157,39500.0
2012-05-14 12:25:00,15.26,15.27,15.24,15.24,15100.0,10.9157,10.9228,10.9014,10.9014,15100.0
2012-05-14 12:30:00,15.24,15.25,15.22,15.24,70100.0,10.9014,10.9085,10.8871,10.9014,70100.0
2012-05-14 12:35:00,15.23,15.24,15.23,15.24,9800.0,10.8942,10.9014,10.8942,10.9014,9800.0
2012-05-14 12:40:00,15.24,15.24,15.23,15.24,1700.0,10.9014,10.9014,10.8942,10.9014,1700.0
2012-05-14 12:45:00,15.24,15.26,15.23,15.24,57900.0,10.9014,10.9157,10.8942,10.9014,57900.0
2012-05-14 12:50:00,15.24,15.24,15.22,15.22,33000.0,10.9014,10.9014,10.8871,10.8871,33000.0
2012-05-14 12:55:00,15.23,15.23,15.21,15.22,21600.0,10.8942,10.8942,10.8799,10.8871,21600.0
2012-05-14 13:00:00,15.22,15.22,15.21,15.21,27900.0,10.8871,10.8871,10.8799,10.8799,27900.0
2012-05-14 13:05:00,15.2,15.21,15.2,15.21,31400.0,10.8728,10.8799,10.8728,10.8799,31400.0
2012-05-14 13:10:00,15.21,15.21,15.19,15.2,34100.0,10.8799,10.8799,10.8656,10.8728,34100.0
2012-05-14 13:15:00,15.2,15.2,15.17,15.17,42000.0,10.8728,10.8728,10.8513,10.8513,42000.0
2012-05-14 13:20:00,15.17,15.19,15.17,15.17,84500.0,10.8513,10.8656,10.8513,10.8513,84500.0
2012-05-14 13:25:00,15.18,15.18,15.17,15.17,6600.0,10.8585,10.8585,10.8513,10.8513,6600.0
2012-05-14 13:30:00,15.18,15.2,15.17,15.2,83600.0,10.8585,10.8728,10.8513,10.8728,83600.0
2012-05-14 13:35:00,15.19,15.21,15.19,15.2,66500.0,10.8656,10.8799,10.8656,10.8728,66500.0
2012-05-14 13:40:00,15.2,15.21,15.18,15.2,57400.0,10.8728,10.8799,10.8585,10.8728,57400.0
2012-05-14 13:45:00,15.19,15.2,15.18,15.19,52500.0,10.8656,10.8728,10.8585,10.8656,52500.0
2012-05-14 13:50:00,15.19,15.23,15.19,15.2,93600.0,10.8656,10.8942,10.8656,10.8728,93600.0
2012-05-14 13:55:00,15.2,15.21,15.19,15.2,63600.0,10.8728,10.8799,10.8656,10.8728,63600.0
2012-05-14 14:00:00,15.19,15.22,15.19,15.2,54100.0,10.8656,10.8871,10.8656,10.8728,54100.0
2012-05-14 14:05:00,15.21,15.21,15.17,15.19,305400.0,10.8799,10.8799,10.8513,10.8656,305400.0
2012-05-14 14:10:00,15.19,15.2,15.18,15.19,32400.0,10.8656,10.8728,10.8585,10.8656,32400.0
2012-05-14 14:15:00,15.19,15.2,15.17,15.17,59600.0,10.8656,10.8728,10.8513,10.8513,59600.0
2012-05-14 14:20:00,15.16,15.17,15.16,15.17,5400.0,10.8442,10.8513,10.8442,10.8513,5400.0
2012-05-14 14:25:00,15.17,15.19,15.16,15.16,80300.0,10.8513,10.8656,10.8442,10.8442,80300.0
2012-05-14 14:30:00,15.16,15.19,15.16,15.19,67100.0,10.8442,10.8656,10.8442,10.8656,67100.0
2012-05-14 14:35:00,15.19,15.19,15.15,15.17,100100.0,10.8656,10.8656,10.837,10.8513,100100.0
2012-05-14 14:40:00,15.17,15.18,15.15,15.17,59900.0,10.8513,10.8585,10.837,10.8513,59900.0
2012-05-14 14:45:00,15.17,15.17,15.14,15.15,95800.0,10.8513,10.8513,10.8298,10.837,95800.0
2012-05-14 14:50:00,15.15,15.16,15.14,15.16,27400.0,10.837,10.8442,10.8298,10.8442,27400.0
2012-05-14 14:55:00,15.15,15.15,15.12,15.13,100800.0,10.837,10.837,10.8155,10.8227,100800.0
2012-05-14 15:00:00,15.13,15.15,15.1,15.11,103100.0,10.8227,10.837,10.8012,10.8084,103100.0
2012-05-14 15:05:00,15.1,15.15,15.09,15.15,107900.0,10.8012,10.837,10.7941,10.837,107900.0
2012-05-14 15:10:00,15.15,15.16,15.13,15.14,111200.0,10.837,10.8442,10.8227,10.8298,111200.0
2012-05-14 15:15:00,15.13,15.15,15.12,15.14,106000.0,10.8227,10.837,10.8155,10.8298,106000.0
2012-05-14 15:20:00,15.13,15.14,15.11,15.13,90000.0,10.8227,10.8298,10.8084,10.8227,90000.0
2012-05-14 15:25:00,15.14,15.14,15.13,15.13,22200.0,10.8298,10.8298,10.8227,10.8227,22200.0
2012-05-14 15:30:00,15.14,15.16,15.13,15.16,87100.0,10.8298,10.8442,10.8227,10.8442,87100.0
2012-05-14 15:35:00,15.16,15.16,15.15,15.16,59600.0,10.8442,10.8442,10.837,10.8442,59600.0
2012-05-14 15:40:00,15.15,15.16,15.12,15.14,213800.0,10.837,10.8442,10.8155,10.8298,213800.0
2012-05-14 15:45:00,15.13,15.13,15.09,15.09,115800.0,10.8227,10.8227,10.7941,10.7941,115800.0
2012-05-14 15:50:00,15.1,15.11,15.08,15.09,251900.0,10.8012,10.8084,10.7869,10.7941,251900.0
2012-05-14 15:55:00,15.09,15.1,15.08,15.09,484400.0,10.7941,10.8012,10.7869,10.7941,484400.0
2012-05-15 09:30:00,15.15,15.17,15.06,15.08,486700.0,10.837,10.8513,10.7726,10.7869,486700.0
2012-05-15 09:35:00,15.07,15.09,15.05,15.06,568200.0,10.7798,10.7941,10.7655,10.7726,568200.0
2012-05-15 09:40:00,15.06,15.08,15.06,15.07,523600.0,10.7726,10.7869,10.7726,10.7798,523600.0
2012-05-15 09:45:00,15.07,15.08,14.99,15.01,601600.0,10.7798,10.7869,10.7226,10.7369,601600.0
2012-05-15 09:50:00,15.0,15.02,14.99,15.01,559400.0,10.7297,10.744,10.7226,10.7369,559400.0
2012-05-15 09:55:00,15.0,15.02,14.99,15.0,186200.0,10.7297,10.744,10.7226,10.7297,186200.0
2012-05-15 10:00:00,15.0,15.01,14.95,14.97,268000.0,10.7297,10.7369,10.6939,10.7082,268000.0
2012-05-15 10:05:00,14.97,15.0,14.95,14.99,163400.0,10.7082,10.7297,10.6939,10.7226,163400.0
2012-05-15 10:10:00,14.99,14.99,14.98,14.99,37300.0,10.7226,10.7226,10.7154,10.7226,37300.0
2012-05-15 10:15:00,14.99,14.99,14.96,14.96,154800.0,10.7226,10.7226,10.7011,10.7011,154800.0
2012-05-15 10:20:00,14.96,14.98,14.94,14.98,608200.0,10.7011,10.7154,10.6868,10.7154,608200.0
2012-05-15 10:25:00,14.98,14.98,14.93,14.97,323800.0,10.7154,10.7154,10.6796,10.7082,323800.0
2012-05-15 10:30:00,14.97,14.97,14.94,14.95,91800.0,10.7082,10.7082,10.6868,10.6939,91800.0
2012-05-15 10:35:00,14.94,14.95,14.94,14.95,85100.0,10.6868,10.6939,10.6868,10.6939,85100.0
2012-05-15 10:40:00,14.95,14.99,14.94,14.99,106100.0,10.6939,10.7226,10.6868,10.7226,106100.0
2012-05-15 10:45:00,14.99,14.99,14.95,14.96,135800.0,10.7226,10.7226,10.6939,10.7011,135800.0
2012-05-15 10:50:00,14.96,14.98,14.95,14.98,86300.0,10.7011,10.7154,10.6939,10.7154,86300.0
2012-05-15 10:55:00,14.97,15.0,14.97,15.0,81400.0,10.7082,10.7297,10.7082,10.7297,81400.0
2012-05-15 11:00:00,14.99,15.0,14.99,14.99,56200.0,10.7226,10.7297,10.7226,10.7226,56200.0
2012-05-15 11:05:00,14.99,15.0,14.99,14.99,137500.0,10.7226,10.7297,10.7226,10.7226,137500.0
2012-05-15 11:10:00,15.0,15.0,14.96,14.98,127900.0,10.7297,10.7297,10.7011,10.7154,127900.0
2012-05-15 11:15:00,14.98,14.99,14.95,14.99,154800.0,10.7154,10.7226,10.6939,10.7226,154800.0
2012-05-15 11:20:00,14.99,15.0,14.99,15.0,108600.0,10.7226,10.7297,10.7226,10.7297,108600.0
2012-05-15 11:25:00,15.0,15.0,14.99,15.0,55500.0,10.7297,10.7297,10.7226,10.7297,55500.0
2012-05-15 11:30:00,14.99,15.0,14.99,15.0,118800.0,10.7226,10.7297,10.7226,10.7297,118800.0
2012-05-15 11:35:00,15.0,15.0,14.99,15.0,19500.0,10.7297,10.7297,10.7226,10.7297,19500.0
2012-05-15 11:40:00,14.99,15.0,14.99,15.0,25300.0,10.7226,10.7297,10.7226,10.7297,25300.0
2012-05-15 11:45:00,15.0,15.04,14.99,14.99,368700.0,10.7297,10.7583,10.7226,10.7226,368700.0
2012-05-15 11:50:00,15.0,15.01,14.99,15.0,91700.0,10.7297,10.7369,10.7226,10.7297,91700.0
2012-05-15 11:55:00,14.99,15.0,14.99,15.0,17200.0,10.7226,10.7297,10.7226,10.7297,17200.0
2012-05-15 12:00:00,14.99,15.0,14.99,15.0,19600.0,10.7226,10.7297,10.7226,10.7297,19600.0
2012-05-15 12:05:00,15.0,15.01,14.99,15.01,194300.0,10.7297,10.7369,10.7226,10.7369,194300.0
2012-05-15 12:10:00,15.0,15.05,15.0,15.05,161400.0,10.7297,10.7655,10.7297,10.7655,161400.0
2012-05-15 12:15:00,15.05,15.06,15.01,15.02,104900.0,10.7655,10.7726,10.7369,10.744,104900.0
2012-05-15 12:20:00,15.02,15.02,15.01,15.01,19800.0,10.744,10.744,10.7369,10.7369,19800.0
2012-05-15 12:25:00,15.02,15.03,15.01,15.03,63800.0,10.744,10.7512,10.7369,10.7512,63800.0
2012-05-15 12:30:00,15.03,15.03,15.0,15.01,171400.0,10.7512,10.7512,10.7297,10.7369,171400.0
2012-05-15 12:35:00,15.01,15.01,14.99,15.0,163900.0,10.7369,10.7369,10.7226,10.7297,163900.0
2012-05-15 12:40:00,15.0,15.01,15.0,15.0,62700.0,10.7297,10.7369,10.7297,10.7297,62700.0
2012-05-15 12:45:00,15.01,15.01,14.99,15.0,67500.0,10.7369,10.7369,10.7226,10.7297,67500.0
2012-05-15 12:50:00,14.99,15.0,14.99,14.99,12600.0,10.7226,10.7297,10.7226,10.7226,12600.0
2012-05-15 12:55:00,14.99,15.0,14.99,15.0,31000.0,10.7226,10.7297,10.7226,10.7297,31000.0
2012-05-15 13:00:00,14.99,15.0,14.99,15.0,24500.0,10.7226,10.7297,10.7226,10.7297,24500.0
2012-05-15 13:05:00,15.0,15.0,14.99,15.0,12900.0,10.7297,10.7297,10.7226,10.7297,12900.0
2012-05-15 13:10:00,14.99,15.01,14.99,14.99,182500.0,10.7226,10.7369,10.7226,10.7226,182500.0
2012-05-15 13:15:00,15.0,15.0,14.99,14.99,14700.0,10.7297,10.7297,10.7226,10.7226,14700.0
2012-05-15 13:20:00,14.99,15.0,14.99,15.0,26300.0,10.7226,10.7297,10.7226,10.7297,26300.0
2012-05-15 13:25:00,15.0,15.0,14.99,15.0,21000.0,10.7297,10.7297,10.7226,10.7297,21000.0
2012-05-15 13:30:00,15.0,15.0,14.97,14.99,111600.0,10.7297,10.7297,10.7082,10.7226,111600.0
2012-05-15 13:35:00,14.98,14.99,14.97,14.98,69400.0,10.7154,10.7226,10.7082,10.7154,69400.0
2012-05-15 13:40:00,14.97,14.98,14.93,14.93,131300.0,10.7082,10.7154,10.6796,10.6796,131300.0
2012-05-15 13:45:00,14.93,14.95,14.93,14.94,96200.0,10.6796,10.6939,10.6796,10.6868,96200.0
2012-05-15 13:50:00,14.95,14.97,14.94,14.96,38600.0,10.6939,10.7082,10.6868,10.7011,38600.0
2012-05-15 13:55:00,14.96,14.96,14.92,14.92,749600.0,10.7011,10.7011,10.6725,10.6725,749600.0
2012-05-15 14:00:00,14.93,14.94,14.92,14.94,334500.0,10.6796,10.6868,10.6725,10.6868,334500.0
2012-05-15 14:05:00,14.93,14.94,14.89,14.9,677000.0,10.6796,10.6868,10.651,10.6582,677000.0
2012-05-15 14:10:00,14.9,14.92,14.89,14.91,170400.0,10.6582,10.6725,10.651,10.6653,170400.0
2012-05-15 14:15:00,14.92,14.92,14.89,14.91,140800.0,10.6725,10.6725,10.651,10.6653,140800.0
2012-05-15 14:20:00,14.91,14.93,14.9,14.92,92700.0,10.6653,10.6796,10.6582,10.6725,92700.0
2012-05-15 14:25:00,14.92,14.93,14.92,14.92,33700.0,10.6725,10.6796,10.6725,10.6725,33700.0
2012-05-15 14:30:00,14.92,14.93,14.92,14.92,59400.0,10.6725,10.6796,10.6725,10.6725,59400.0
2012-05-15 14:35:00,14.92,14.93,14.9,14.91,451000.0,10.6725,10.6796,10.6582,10.6653,451000.0
2012-05-15 14:40:00,14.9,14.91,14.88,14.89,334000.0,10.6582,10.6653,10.6439,10.651,334000.0
2012-05-15 14:45:00,14.89,14.9,14.88,14.88,67000.0,10.651,10.6582,10.6439,10.6439,67000.0
2012-05-15 14:50:00,14.89,14.89,14.87,14.87,181500.0,10.651,10.651,10.6367,10.6367,181500.0
2012-05-15 14:55:00,14.87,14.88,14.86,14.86,74700.0,10.6367,10.6439,10.6296,10.6296,74700.0
2012-05-15 15:00:00,14.87,14.87,14.83,14.83,252800.0,10.6367,10.6367,10.6081,10.6081,252800.0
2012-05-15 15:05:00,14.84,14.86,14.82,14.82,144000.0,10.6153,10.6296,10.6009,10.6009,144000.0
2012-05-15 15:10:00,14.82,14.83,14.78,14.79,257900.0,10.6009,10.6081,10.5723,10.5795,257900.0
2012-05-15 15:15:00,14.79,14.81,14.76,14.81,345100.0,10.5795,10.5938,10.558,10.5938,345100.0
2012-05-15 15:20:00,14.8,14.8,14.78,14.78,120400.0,10.5866,10.5866,10.5723,10.5723,120400.0
2012-05-15 15:25:00,14.79,14.79,14.76,14.76,273400.0,10.5795,10.5795,10.558,10.558,273400.0
2012-05-15 15:30:00,14.76,14.8,14.76,14.79,228400.0,10.558,10.5866,10.558,10.5795,228400.0
2012-05-15 15:35:00,14.8,14.8,14.77,14.77,176800.0,10.5866,10.5866,10.5652,10.5652,176800.0
2012-05-15 15:40:00,14.78,14.81,14.76,14.77,387600.0,10.5723,10.5938,10.558,10.5652,387600.0
2012-05-15 15:45:00,14.77,14.79,14.75,14.76,507200.0,10.5652,10.5795,10.5509,10.558,507200.0
2012-05-15 15:50:00,14.75,14.76,14.74,14.76,756100.0,10.5509,10.558,10.5437,10.558,756100.0
2012-05-15 15:55:00,14.76,14.8,14.75,14.79,733500.0,10.558,10.5866,10.5509,10.5795,733500.0
2012-05-16 09:30:00,14.89,14.89,14.75,14.76,274500.0,10.651,10.651,10.5509,10.558,274500.0
2012-05-16 09:35:00,14.76,14.78,14.71,14.75,229600.0,10.558,10.5723,10.5223,10.5509,229600.0
2012-05-16 09:40:00,14.75,14.81,14.74,14.78,119300.0,10.5509,10.5938,10.5437,10.5723,119300.0
2012-05-16 09:45:00,14.78,14.85,14.77,14.83,204700.0,10.5723,10.6224,10.5652,10.6081,204700.0
2012-05-16 09:50:00,14.84,14.87,14.83,14.84,150700.0,10.6153,10.6367,10.6081,10.6153,150700.0
2012-05-16 09:55:00,14.84,14.86,14.81,14.86,156500.0,10.6153,10.6296,10.5938,10.6296,156500.0
2012-05-16 10:00:00,14.86,14.86,14.8,14.8,296100.0,10.6296,10.6296,10.5866,10.5866,296100.0
2012-05-16 10:05:00,14.8,14.86,14.78,14.86,192500.0,10.5866,10.6296,10.5723,10.6296,192500.0
2012-05-16 10:10:00,14.86,14.86,14.78,14.79,137300.0,10.6296,10.6296,10.5723,10.5795,137300.0
2012-05-16 10:15:00,14.79,14.84,14.79,14.84,74400.0,10.5795,10.6153,10.5795,10.6153,74400.0
2012-05-16 10:20:00,14.84,14.88,14.84,14.85,149600.0,10.6153,10.6439,10.6153,10.6224,149600.0
2012-05-16 10:25:00,14.86,14.89,14.85,14.87,175200.0,10.6296,10.651,10.6224,10.6367,175200.0
2012-05-16 10:30:00,14.88,14.95,14.88,14.94,712300.0,10.6439,10.6939,10.6439,10.6868,712300.0
2012-05-16 10:35:00,14.95,14.96,14.94,14.95,222600.0,10.6939,10.7011,10.6868,10.6939,222600.0
2012-05-16 10:40:00,14.95,14.99,14.94,14.98,180300.0,10.6939,10.7226,10.6868,10.7154,180300.0
2012-05-16 10:45:00,14.98,14.99,14.96,14.97,157100.0,10.7154,10.7226,10.7011,10.7082,157100.0
2012-05-16 10:50:00,14.97,14.98,14.94,14.96,247900.0,10.7082,10.7154,10.6868,10.7011,247900.0
2012-05-16 10:55:00,14.97,14.97,14.93,14.94,359400.0,10.7082,10.7082,10.6796,10.6868,359400.0
2012-05-16 11:00:00,14.95,14.97,14.94,14.96,128300.0,10.6939,10.7082,10.6868,10.7011,128300.0
2012-05-16 11:05:00,14.97,14.97,14.87,14.92,358000.0,10.7082,10.7082,10.6367,10.6725,358000.0
2012-05-16 11:10:00,14.92,14.96,14.92,14.95,205100.0,10.6725,10.7011,10.6725,10.6939,205100.0
2012-05-16 11:15:00,14.94,14.98,14.93,14.93,163900.0,10.6868,10.7154,10.6796,10.6796,163900.0
2012-05-16 11:20:00,14.93,14.94,14.9,14.91,135600.0,10.6796,10.6868,10.6582,10.6653,135600.0
2012-05-16 11:25:00,14.91,14.91,14.86,14.86,110500.0,10.6653,10.6653,10.6296,10.6296,110500.0
2012-05-16 11:30:00,14.86,14.9,14.86,14.87,143400.0,10.6296,10.6582,10.6296,10.6367,143400.0
2012-05-16 11:35:00,14.87,14.92,14.87,14.91,115900.0,10.6367,10.6725,10.6367,10.6653,115900.0
2012-05-16 11:40:00,14.9,14.92,14.89,14.92,79300.0,10.6582,10.6725,10.651,10.6725,79300.0
2012-05-16 11:45:00,14.92,14.94,14.9,14.92,121600.0,10.6725,10.6868,10.6582,10.6725,121600.0
2012-05-16 11:50:00,14.92,14.94,14.91,14.94,85800.0,10.6725,10.6868,10.6653,10.6868,85800.0
2012-05-16 11:55:00,14.94,14.98,14.93,14.98,77700.0,10.6868,10.7154,10.6796,10.7154,77700.0
2012-05-16 12:00:00,14.97,14.98,14.96,14.97,52200.0,10.7082,10.7154,10.7011,10.7082,52200.0
2012-05-16 12:05:00,14.96,14.99,14.95,14.99,153200.0,10.7011,10.7226,10.6939,10.7226,153200.0
2012-05-16 12:10:00,14.98,14.99,14.98,14.98,15100.0,10.7154,10.7226,10.7154,10.7154,15100.0
2012-05-16 12:15:00,14.99,14.99,14.98,14.99,18200.0,10.7226,10.7226,10.7154,10.7226,18200.0
2012-05-16 12:20:00,14.98,14.99,14.98,14.99,20300.0,10.7154,10.7226,10.7154,10.7226,20300.0
2012-05-16 12:25:00,14.99,14.99,14.97,14.99,54100.0,10.7226,10.7226,10.7082,10.7226,54100.0
2012-05-16 12:30:00,14.99,15.01,14.99,14.99,46800.0,10.7226,10.7369,10.7226,10.7226,46800.0
2012-05-16 12:35:00,15.0,15.0,14.99,15.0,16100.0,10.7297,10.7297,10.7226,10.7297,16100.0
2012-05-16 12:40:00,15.0,15.0,14.98,14.98,46800.0,10.7297,10.7297,10.7154,10.7154,46800.0
2012-05-16 12:45:00,14.99,15.01,14.97,15.0,88600.0,10.7226,10.7369,10.7082,10.7297,88600.0
2012-05-16 12:50:00,15.0,15.0,14.97,14.98,53600.0,10.7297,10.7297,10.7082,10.7154,53600.0
2012-05-16 12:55:00,14.97,14.98,14.95,14.97,109100.0,10.7082,10.7154,10.6939,10.7082,109100.0
2012-05-16 13:00:00,14.97,14.98,14.96,14.96,52800.0,10.7082,10.7154,10.7011,10.7011,52800.0
2012-05-16 13:05:00,14.96,14.98,14.95,14.96,65100.0,10.7011,10.7154,10.6939,10.7011,65100.0
2012-05-16 13:10:00,14.97,14.98,14.96,14.97,60500.0,10.7082,10.7154,10.7011,10.7082,60500.0
2012-05-16 13:15:00,14.98,14.98,14.96,14.97,177000.0,10.7154,10.7154,10.7011,10.7082,177000.0
2012-05-16 13:20:00,14.97,14.98,14.96,14.96,92300.0,10.7082,10.7154,10.7011,10.7011,92300.0
2012-05-16 13:25:00,14.97,14.97,14.93,14.94,62200.0,10.7082,10.7082,10.6796,10.6868,62200.0
2012-05-16 13:30:00,14.94,14.95,14.93,14.95,88300.0,10.6868,10.6939,10.6796,10.6939,88300.0
2012-05-16 13:35:00,14.94,14.95,14.88,14.9,116200.0,10.6868,10.6939,10.6439,10.6582,116200.0
2012-05-16 13:40:00,14.89,14.9,14.87,14.89,95600.0,10.651,10.6582,10.6367,10.651,95600.0
2012-05-16 13:45:00,14.89,14.92,14.89,14.92,96000.0,10.651,10.6725,10.651,10.6725,96000.0
2012-05-16 13:50:00,14.91,14.92,14.88,14.89,115900.0,10.6653,10.6725,10.6439,10.651,115900.0
2012-05-16 13:55:00,14.89,14.92,14.88,14.92,183800.0,10.651,10.6725,10.6439,10.6725,183800.0
2012-05-16 14:00:00,14.92,14.95,14.88,14.88,207300.0,10.6725,10.6939,10.6439,10.6439,207300.0
2012-05-16 14:05:00,14.89,14.92,14.89,14.91,114500.0,10.651,10.6725,10.651,10.6653,114500.0
2012-05-16 14:10:00,14.91,14.91,14.86,14.87,80500.0,10.6653,10.6653,10.6296,10.6367,80500.0
2012-05-16 14:15:00,14.86,14.88,14.84,14.87,207200.0,10.6296,10.6439,10.6153,10.6367,207200.0
2012-05-16 14:20:00,14.86,14.9,14.86,14.9,60600.0,10.6296,10.6582,10.6296,10.6582,60600.0
2012-05-16 14:25:00,14.9,14.9,14.88,14.9,120000.0,10.6582,10.6582,10.6439,10.6582,120000.0
2012-05-16 14:30:00,14.89,14.92,14.89,14.9,233500.0,10.651,10.6725,10.651,10.6582,233500.0
2012-05-16 14:35:00,14.9,14.91,14.89,14.9,127500.0,10.6582,10.6653,10.651,10.6582,127500.0
2012-05-16 14:40:00,14.9,14.95,14.9,14.92,189400.0,10.6582,10.6939,10.6582,10.6725,189400.0
2012-05-16 14:45:00,14.91,14.96,14.91,14.94,234100.0,10.6653,10.7011,10.6653,10.6868,234100.0
2012-05-16 14:50:00,14.94,14.95,14.92,14.92,100200.0,10.6868,10.6939,10.6725,10.6725,100200.0
2012-05-16 14:55:00,14.92,14.93,14.89,14.9,125400.0,10.6725,10.6796,10.651,10.6582,125400.0
2012-05-16 15:00:00,14.9,14.91,14.88,14.9,144600.0,10.6582,10.6653,10.6439,10.6582,144600.0
2012-05-16 15:05:00,14.9,14.92,14.9,14.9,112300.0,10.6582,10.6725,10.6582,10.6582,112300.0
2012-05-16 15:10:00,14.91,14.93,14.9,14.9,207000.0,10.6653,10.6796,10.6582,10.6582,207000.0
2012-05-16 15:15:00,14.9,14.95,14.9,14.95,208200.0,10.6582,10.6939,10.6582,10.6939,208200.0
2012-05-16 15:20:00,14.94,14.95,14.91,14.94,172800.0,10.6868,10.6939,10.6653,10.6868,172800.0
2012-05-16 15:25:00,14.93,14.95,14.9,14.9,167800.0,10.6796,10.6939,10.6582,10.6582,167800.0
2012-05-16 15:30:00,14.9,14.91,14.9,14.91,115700.0,10.6582,10.6653,10.6582,10.6653,115700.0
2012-05-16 15:35:00,14.91,14.94,14.91,14.91,244300.0,10.6653,10.6868,10.6653,10.6653,244300.0
2012-05-16 15:40:00,14.92,14.92,14.9,14.91,176800.0,10.6725,10.6725,10.6582,10.6653,176800.0
2012-05-16 15:45:00,14.91,14.94,14.9,14.92,298200.0,10.6653,10.6868,10.6582,10.6725,298200.0
2012-05-16 15:50:00,14.93,14.95,14.89,14.9,806100.0,10.6796,10.6939,10.651,10.6582,806100.0
2012-05-16 15:55:00,14.9,14.93,14.89,14.91,628300.0,10.6582,10.6796,10.651,10.6653,628300.0
2012-05-17 09:30:00,14.85,14.93,14.82,14.91,315000.0,10.6224,10.6796,10.6009,10.6653,315000.0
2012-05-17 09:35:00,14.91,14.91,14.82,14.82,183000.0,10.6653,10.6653,10.6009,10.6009,183000.0
2012-05-17 09:40:00,14.82,14.91,14.82,14.91,208800.0,10.6009,10.6653,10.6009,10.6653,208800.0
2012-05-17 09:45:00,14.9,14.91,14.84,14.84,370500.0,10.6582,10.6653,10.6153,10.6153,370500.0
2012-05-17 09:50:00,14.84,14.85,14.8,14.82,132400.0,10.6153,10.6224,10.5866,10.6009,132400.0
2012-05-17 09:55:00,14.82,14.84,14.82,14.83,69800.0,10.6009,10.6153,10.6009,10.6081,69800.0
2012-05-17 10:00:00,14.83,14.84,14.76,14.8,181400.0,10.6081,10.6153,10.558,10.5866,181400.0
2012-05-17 10:05:00,14.8,14.81,14.76,14.8,169900.0,10.5866,10.5938,10.558,10.5866,169900.0
2012-05-17 10:10:00,14.81,14.83,14.78,14.8,110800.0,10.5938,10.6081,10.5723,10.5866,110800.0
2012-05-17 10:15:00,14.8,14.85,14.8,14.84,73500.0,10.5866,10.6224,10.5866,10.6153,73500.0
2012-05-17 10:20:00,14.84,14.86,14.79,14.8,151800.0,10.6153,10.6296,10.5795,10.5866,151800.0
2012-05-17 10:25:00,14.8,14.82,14.78,14.81,89200.0,10.5866,10.6009,10.5723,10.5938,89200.0
2012-05-17 10:30:00,14.81,14.81,14.77,14.81,110700.0,10.5938,10.5938,10.5652,10.5938,110700.0
2012-05-17 10:35:00,14.81,14.83,14.8,14.82,73600.0,10.5938,10.6081,10.5866,10.6009,73600.0
2012-05-17 10:40:00,14.82,14.83,14.78,14.78,69000.0,10.6009,10.6081,10.5723,10.5723,69000.0
2012-05-17 10:45:00,14.78,14.82,14.78,14.8,162700.0,10.5723,10.6009,10.5723,10.5866,162700.0
2012-05-17 10:50:00,14.8,14.83,14.78,14.83,63200.0,10.5866,10.6081,10.5723,10.6081,63200.0
2012-05-17 10:55:00,14.82,14.83,14.78,14.79,114200.0,10.6009,10.6081,10.5723,10.5795,114200.0
2012-05-17 11:00:00,14.8,14.8,14.77,14.8,131300.0,10.5866,10.5866,10.5652,10.5866,131300.0
2012-05-17 11:05:00,14.79,14.8,14.78,14.79,82900.0,10.5795,10.5866,10.5723,10.5795,82900.0
2012-05-17 11:10:00,14.79,14.8,14.77,14.79,69500.0,10.5795,10.5866,10.5652,10.5795,69500.0
2012-05-17 11:15:00,14.79,14.8,14.77,14.79,78900.0,10.5795,10.5866,10.5652,10.5795,78900.0
2012-05-17 11:20:00,14.79,14.79,14.78,14.78,68300.0,10.5795,10.5795,10.5723,10.5723,68300.0
2012-05-17 11:25:00,14.78,14.8,14.76,14.76,81400.0,10.5723,10.5866,10.558,10.558,81400.0
2012-05-17 11:30:00,14.77,14.77,14.75,14.75,36200.0,10.5652,10.5652,10.5509,10.5509,36200.0
2012-05-17 11:35:00,14.76,14.78,14.75,14.78,99300.0,10.558,10.5723,10.5509,10.5723,99300.0
2012-05-17 11:40:00,14.77,14.8,14.76,14.79,125300.0,10.5652,10.5866,10.558,10.5795,125300.0
2012-05-17 11:45:00,14.79,14.8,14.77,14.78,45100.0,10.5795,10.5866,10.5652,10.5723,45100.0
2012-05-17 11:50:00,14.78,14.78,14.75,14.75,40500.0,10.5723,10.5723,10.5509,10.5509,40500.0
2012-05-17 11:55:00,14.76,14.78,14.75,14.78,63000.0,10.558,10.5723,10.5509,10.5723,63000.0
2012-05-17 12:00:00,14.77,14.78,14.74,14.75,156000.0,10.5652,10.5723,10.5437,10.5509,156000.0
2012-05-17 12:05:00,14.74,14.75,14.73,14.73,105900.0,10.5437,10.5509,10.5366,10.5366,105900.0
2012-05-17 12:10:00,14.73,14.74,14.73,14.73,44300.0,10.5366,10.5437,10.5366,10.5366,44300.0
2012-05-17 12:15:00,14.74,14.75,14.73,14.74,55500.0,10.5437,10.5509,10.5366,10.5437,55500.0
2012-05-17 12:20:00,14.74,14.75,14.74,14.75,72200.0,10.5437,10.5509,10.5437,10.5509,72200.0
2012-05-17 12:25:00,14.75,14.75,14.74,14.75,51600.0,10.5509,10.5509,10.5437,10.5509,51600.0
2012-05-17 12:30:00,14.75,14.75,14.73,14.73,58200.0,10.5509,10.5509,10.5366,10.5366,58200.0
2012-05-17 12:35:00,14.73,14.74,14.72,14.74,38200.0,10.5366,10.5437,10.5294,10.5437,38200.0
2012-05-17 12:40:00,14.74,14.76,14.73,14.73,244500.0,10.5437,10.558,10.5366,10.5366,244500.0
2012-05-17 12:45:00,14.74,14.75,14.74,14.75,131800.0,10.5437,10.5509,10.5437,10.5509,131800.0
2012-05-17 12:50:00,14.75,14.78,14.75,14.78,81300.0,10.5509,10.5723,10.5509,10.5723,81300.0
2012-05-17 12:55:00,14.78,14.78,14.77,14.78,27900.0,10.5723,10.5723,10.5652,10.5723,27900.0
2012-05-17 13:00:00,14.78,14.78,14.77,14.78,88400.0,10.5723,10.5723,10.5652,10.5723,88400.0
2012-05-17 13:05:00,14.78,14.79,14.77,14.78,106500.0,10.5723,10.5795,10.5652,10.5723,106500.0
2012-05-17 13:10:00,14.78,14.79,14.78,14.79,41900.0,10.5723,10.5795,10.5723,10.5795,41900.0
2012-05-17 13:15:00,14.79,14.82,14.79,14.81,86500.0,10.5795,10.6009,10.5795,10.5938,86500.0
2012-05-17 13:20:00,14.81,14.81,14.8,14.81,63000.0,10.5938,10.5938,10.5866,10.5938,63000.0
2012-05-17 13:25:00,14.81,14.81,14.78,14.79,88900.0,10.5938,10.5938,10.5723,10.5795,88900.0
2012-05-17 13:30:00,14.79,14.79,14.76,14.78,56500.0,10.5795,10.5795,10.558,10.5723,56500.0
2012-05-17 13:35:00,14.78,14.78,14.77,14.78,26700.0,10.5723,10.5723,10.5652,10.5723,26700.0
2012-05-17 13:40:00,14.78,14.78,14.76,14.76,57700.0,10.5723,10.5723,10.558,10.558,57700.0
2012-05-17 13:45:00,14.75,14.76,14.75,14.75,15800.0,10.5509,10.558,10.5509,10.5509,15800.0
2012-05-17 13:50:00,14.76,14.78,14.75,14.78,79800.0,10.558,10.5723,10.5509,10.5723,79800.0
2012-05-17 13:55:00,14.78,14.79,14.77,14.79,38300.0,10.5723,10.5795,10.5652,10.5795,38300.0
2012-05-17 14:00:00,14.79,14.79,14.76,14.77,55500.0,10.5795,10.5795,10.558,10.5652,55500.0
2012-05-17 14:05:00,14.76,14.77,14.76,14.76,29600.0,10.558,10.5652,10.558,10.558,29600.0
2012-05-17 14:10:00,14.77,14.78,14.75,14.76,190700.0,10.5652,10.5723,10.5509,10.558,190700.0
2012-05-17 14:15:00,14.76,14.77,14.75,14.76,107500.0,10.558,10.5652,10.5509,10.558,107500.0
2012-05-17 14:20:00,14.76,14.78,14.75,14.77,96900.0,10.558,10.5723,10.5509,10.5652,96900.0
2012-05-17 14:25:00,14.77,14.77,14.75,14.76,50400.0,10.5652,10.5652,10.5509,10.558,50400.0
2012-05-17 14:30:00,14.75,14.76,14.75,14.75,36100.0,10.5509,10.558,10.5509,10.5509,36100.0
2012-05-17 14:35:00,14.76,14.76,14.73,14.75,302800.0,10.558,10.558,10.5366,10.5509,302800.0
2012-05-17 14:40:00,14.75,14.75,14.74,14.75,24200.0,10.5509,10.5509,10.5437,10.5509,24200.0
2012-05-17 14:45:00,14.75,14.77,14.74,14.77,102400.0,10.5509,10.5652,10.5437,10.5652,102400.0
2012-05-17 14:50:00,14.77,14.77,14.74,14.75,80300.0,10.5652,10.5652,10.5437,10.5509,80300.0
2012-05-17 14:55:00,14.75,14.76,14.74,14.76,52600.0,10.5509,10.558,10.5437,10.558,52600.0
2012-05-17 15:00:00,14.76,14.78,14.75,14.78,153200.0,10.558,10.5723,10.5509,10.5723,153200.0
2012-05-17 15:05:00,14.78,14.78,14.7,14.71,374300.0,10.5723,10.5723,10.5151,10.5223,374300.0
2012-05-17 15:10:00,14.71,14.72,14.71,14.71,69700.0,10.5223,10.5294,10.5223,10.5223,69700.0
2012-05-17 15:15:00,14.71,14.72,14.71,14.71,95200.0,10.5223,10.5294,10.5223,10.5223,95200.0
2012-05-17 15:20:00,14.71,14.72,14.71,14.72,109500.0,10.5223,10.5294,10.5223,10.5294,109500.0
2012-05-17 15:25:00,14.71,14.73,14.71,14.73,234200.0,10.5223,10.5366,10.5223,10.5366,234200.0
2012-05-17 15:30:00,14.72,14.73,14.71,14.71,207400.0,10.5294,10.5366,10.5223,10.5223,207400.0
2012-05-17 15:35:00,14.71,14.72,14.7,14.71,297600.0,10.5223,10.5294,10.5151,10.5223,297600.0
2012-05-17 15:40:00,14.71,14.71,14.69,14.69,777700.0,10.5223,10.5223,10.508,10.508,777700.0
2012-05-17 15:45:00,14.69,14.7,14.69,14.7,193400.0,10.508,10.5151,10.508,10.5151,193400.0
2012-05-17 15:50:00,14.69,14.71,14.67,14.69,694500.0,10.508,10.5223,10.4937,10.508,694500.0
2012-05-17 15:55:00,14.7,14.7,14.69,14.7,490300.0,10.5151,10.5151,10.508,10.5151,490300.0
2012-05-18 09:30:00,14.64,14.82,14.64,14.68,486900.0,10.4722,10.6009,10.4722,10.5008,486900.0
2012-05-18 09:35:00,14.68,14.68,14.6,14.6,161700.0,10.5008,10.5008,10.4436,10.4436,161700.0
2012-05-18 09:40:00,14.61,14.61,14.56,14.56,114200.0,10.4507,10.4507,10.415,10.415,114200.0
2012-05-18 09:45:00,14.57,14.61,14.56,14.6,90400.0,10.4221,10.4507,10.415,10.4436,90400.0
2012-05-18 09:50:00,14.6,14.61,14.59,14.59,126900.0,10.4436,10.4507,10.4364,10.4364,126900.0
2012-05-18 09:55:00,14.6,14.6,14.57,14.57,72900.0,10.4436,10.4436,10.4221,10.4221,72900.0
2012-05-18 10:00:00,14.57,14.58,14.52,14.55,164600.0,10.4221,10.4293,10.3864,10.4078,164600.0
2012-05-18 10:05:00,14.56,14.57,14.54,14.55,92900.0,10.415,10.4221,10.4007,10.4078,92900.0
2012-05-18 10:10:00,14.56,14.59,14.55,14.59,153600.0,10.415,10.4364,10.4078,10.4364,153600.0
2012-05-18 10:15:00,14.58,14.59,14.53,14.53,127000.0,10.4293,10.4364,10.3935,10.3935,127000.0
2012-05-18 10:20:00,14.53,14.57,14.53,14.54,122100.0,10.3935,10.4221,10.3935,10.4007,122100.0
2012-05-18 10:25:00,14.55,14.56,14.54,14.55,67900.0,10.4078,10.415,10.4007,10.4078,67900.0
2012-05-18 10:30:00,14.56,14.57,14.53,14.56,192900.0,10.415,10.4221,10.3935,10.415,192900.0
2012-05-18 10:35:00,14.56,14.58,14.55,14.57,101900.0,10.415,10.4293,10.4078,10.4221,101900.0
2012-05-18 10:40:00,14.58,14.59,14.55,14.58,171200.0,10.4293,10.4364,10.4078,10.4293,171200.0
2012-05-18 10:45:00,14.57,14.58,14.57,14.57,41900.0,10.4221,10.4293,10.4221,10.4221,41900.0
2012-05-18 10:50:00,14.57,14.61,14.57,14.61,192500.0,10.4221,10.4507,10.4221,10.4507,192500.0
2012-05-18 10:55:00,14.61,14.61,14.59,14.6,119700.0,10.4507,10.4507,10.4364,10.4436,119700.0
2012-05-18 11:00:00,14.6,14.6,14.57,14.59,131700.0,10.4436,10.4436,10.4221,10.4364,131700.0
2012-05-18 11:05:00,14.6,14.6,14.54,14.55,72200.0,10.4436,10.4436,10.4007,10.4078,72200.0
2012-05-18 11:10:00,14.56,14.59,14.55,14.56,59800.0,10.415,10.4364,10.4078,10.415,59800.0
2012-05-18 11:15:00,14.56,14.58,14.56,14.58,25800.0,10.415,10.4293,10.415,10.4293,25800.0
2012-05-18 11:20:00,14.58,14.58,14.57,14.57,41000.0,10.4293,10.4293,10.4221,10.4221,41000.0
2012-05-18 11:25:00,14.57,14.58,14.53,14.54,180400.0,10.4221,10.4293,10.3935,10.4007,180400.0
2012-05-18 11:30:00,14.55,14.55,14.45,14.5,284300.0,10.4078,10.4078,10.3363,10.372,284300.0
2012-05-18 11:35:00,14.49,14.5,14.43,14.46,211300.0,10.3649,10.372,10.322,10.3434,211300.0
2012-05-18 11:40:00,14.46,14.48,14.45,14.48,116700.0,10.3434,10.3577,10.3363,10.3577,116700.0
2012-05-18 11:45:00,14.48,14.48,14.44,14.44,85300.0,10.3577,10.3577,10.3291,10.3291,85300.0
2012-05-18 11:50:00,14.44,14.45,14.42,14.43,55900.0,10.3291,10.3363,10.3148,10.322,55900.0
2012-05-18 11:55:00,14.43,14.48,14.42,14.47,130600.0,10.322,10.3577,10.3148,10.3506,130600.0
2012-05-18 12:00:00,14.47,14.52,14.46,14.5,234500.0,10.3506,10.3864,10.3434,10.372,234500.0
2012-05-18 12:05:00,14.5,14.55,14.48,14.54,277800.0,10.372,10.4078,10.3577,10.4007,277800.0
2012-05-18 12:10:00,14.54,14.58,14.54,14.55,64200.0,10.4007,10.4293,10.4007,10.4078,64200.0
2012-05-18 12:15:00,14.55,14.58,14.54,14.58,145800.0,10.4078,10.4293,10.4007,10.4293,145800.0
2012-05-18 12:20:00,14.56,14.58,14.55,14.55,88200.0,10.415,10.4293,10.4078,10.4078,88200.0
2012-05-18 12:25:00,14.55,14.56,14.55,14.55,20100.0,10.4078,10.415,10.4078,10.4078,20100.0
2012-05-18 12:30:00,14.56,14.56,14.55,14.55,31900.0,10.415,10.415,10.4078,10.4078,31900.0
2012-05-18 12:35:00,14.55,14.58,14.55,14.57,63700.0,10.4078,10.4293,10.4078,10.4221,63700.0
2012-05-18 12:40:00,14.58,14.59,14.54,14.54,193300.0,10.4293,10.4364,10.4007,10.4007,193300.0
2012-05-18 12:45:00,14.55,14.55,14.52,14.52,51900.0,10.4078,10.4078,10.3864,10.3864,51900.0
2012-05-18 12:50:00,14.52,14.53,14.49,14.49,34300.0,10.3864,10.3935,10.3649,10.3649,34300.0
2012-05-18 12:55:00,14.49,14.5,14.47,14.48,65400.0,10.3649,10.372,10.3506,10.3577,65400.0
2012-05-18 13:00:00,14.48,14.48,14.46,14.46,33200.0,10.3577,10.3577,10.3434,10.3434,33200.0
2012-05-18 13:05:00,14.46,14.47,14.45,14.45,37700.0,10.3434,10.3506,10.3363,10.3363,37700.0
2012-05-18 13:10:00,14.45,14.46,14.45,14.45,16800.0,10.3363,10.3434,10.3363,10.3363,16800.0
2012-05-18 13:15:00,14.45,14.47,14.45,14.46,98700.0,10.3363,10.3506,10.3363,10.3434,98700.0
2012-05-18 13:20:00,14.46,14.47,14.46,14.46,24900.0,10.3434,10.3506,10.3434,10.3434,24900.0
2012-05-18 13:25:00,14.46,14.46,14.44,14.46,125200.0,10.3434,10.3434,10.3291,10.3434,125200.0
2012-05-18 13:30:00,14.45,14.47,14.45,14.46,40200.0,10.3363,10.3506,10.3363,10.3434,40200.0
2012-05-18 13:35:00,14.47,14.48,14.45,14.45,64600.0,10.3506,10.3577,10.3363,10.3363,64600.0
2012-05-18 13:40:00,14.45,14.46,14.44,14.44,39600.0,10.3363,10.3434,10.3291,10.3291,39600.0
2012-05-18 13:45:00,14.44,14.46,14.43,14.45,84800.0,10.3291,10.3434,10.322,10.3363,84800.0
2012-05-18 13:50:00,14.46,14.46,14.42,14.43,69600.0,10.3434,10.3434,10.3148,10.322,69600.0
2012-05-18 13:55:00,14.44,14.45,14.4,14.4,125200.0,10.3291,10.3363,10.3005,10.3005,125200.0
2012-05-18 14:00:00,14.4,14.4,14.38,14.39,230200.0,10.3005,10.3005,10.2862,10.2934,230200.0
2012-05-18 14:05:00,14.39,14.4,14.37,14.37,129000.0,10.2934,10.3005,10.2791,10.2791,129000.0
2012-05-18 14:10:00,14.38,14.4,14.37,14.4,112400.0,10.2862,10.3005,10.2791,10.3005,112400.0
2012-05-18 14:15:00,14.4,14.41,14.39,14.4,52700.0,10.3005,10.3077,10.2934,10.3005,52700.0
2012-05-18 14:20:00,14.41,14.41,14.35,14.35,193600.0,10.3077,10.3077,10.2648,10.2648,193600.0
2012-05-18 14:25:00,14.36,14.36,14.34,14.35,91000.0,10.2719,10.2719,10.2576,10.2648,91000.0
2012-05-18 14:30:00,14.36,14.36,14.33,14.33,89700.0,10.2719,10.2719,10.2504,10.2504,89700.0
2012-05-18 14:35:00,14.33,14.34,14.32,14.32,53200.0,10.2504,10.2576,10.2433,10.2433,53200.0
2012-05-18 14:40:00,14.32,14.32,14.29,14.29,162200.0,10.2433,10.2433,10.2218,10.2218,162200.0
2012-05-18 14:45:00,14.3,14.35,14.29,14.35,284700.0,10.229,10.2648,10.2218,10.2648,284700.0
2012-05-18 14:50:00,14.35,14.37,14.34,14.37,81400.0,10.2648,10.2791,10.2576,10.2791,81400.0
2012-05-18 14:55:00,14.37,14.37,14.36,14.37,37100.0,10.2791,10.2791,10.2719,10.2791,37100.0
2012-05-18 15:00:00,14.37,14.41,14.36,14.4,135500.0,10.2791,10.3077,10.2719,10.3005,135500.0
2012-05-18 15:05:00,14.41,14.44,14.41,14.44,55900.0,10.3077,10.3291,10.3077,10.3291,55900.0
2012-05-18 15:10:00,14.44,14.46,14.44,14.46,57200.0,10.3291,10.3434,10.3291,10.3434,57200.0
2012-05-18 15:15:00,14.46,14.46,14.45,14.46,48700.0,10.3434,10.3434,10.3363,10.3434,48700.0
2012-05-18 15:20:00,14.46,14.46,14.4,14.41,219600.0,10.3434,10.3434,10.3005,10.3077,219600.0
2012-05-18 15:25:00,14.41,14.42,14.39,14.4,181300.0,10.3077,10.3148,10.2934,10.3005,181300.0
2012-05-18 15:30:00,14.4,14.41,14.39,14.4,114700.0,10.3005,10.3077,10.2934,10.3005,114700.0
2012-05-18 15:35:00,14.4,14.4,14.38,14.38,109300.0,10.3005,10.3005,10.2862,10.2862,109300.0
2012-05-18 15:40:00,14.38,14.39,14.37,14.37,107300.0,10.2862,10.2934,10.2791,10.2791,107300.0
2012-05-18 15:45:00,14.37,14.38,14.32,14.33,985800.0,10.2791,10.2862,10.2433,10.2504,985800.0
2012-05-18 15:50:00,14.33,14.34,14.29,14.3,491500.0,10.2504,10.2576,10.2218,10.229,491500.0
2012-05-18 15:55:00,14.3,14.33,14.28,14.29,2211600.0,10.229,10.2504,10.2147,10.2218,2211600.0
2012-05-21 09:30:00,14.38,14.42,14.34,14.38,267700.0,10.2862,10.3148,10.2576,10.2862,267700.0
2012-05-21 09:35:00,14.38,14.42,14.37,14.38,371600.0,10.2862,10.3148,10.2791,10.2862,371600.0
2012-05-21 09:40:00,14.38,14.41,14.37,14.39,799900.0,10.2862,10.3077,10.2791,10.2934,799900.0
2012-05-21 09:45:00,14.38,14.41,14.38,14.4,334500.0,10.2862,10.3077,10.2862,10.3005,334500.0
2012-05-21 09:50:00,14.4,14.41,14.39,14.4,181200.0,10.3005,10.3077,10.2934,10.3005,181200.0
2012-05-21 09:55:00,14.4,14.44,14.4,14.44,547100.0,10.3005,10.3291,10.3005,10.3291,547100.0
2012-05-21 10:00:00,14.44,14.45,14.4,14.42,380900.0,10.3291,10.3363,10.3005,10.3148,380900.0
2012-05-21 10:05:00,14.41,14.46,14.41,14.45,199800.0,10.3077,10.3434,10.3077,10.3363,199800.0
2012-05-21 10:10:00,14.46,14.46,14.41,14.43,194400.0,10.3434,10.3434,10.3077,10.322,194400.0
2012-05-21 10:15:00,14.42,14.47,14.42,14.46,221700.0,10.3148,10.3506,10.3148,10.3434,221700.0
2012-05-21 10:20:00,14.45,14.46,14.42,14.42,150900.0,10.3363,10.3434,10.3148,10.3148,150900.0
2012-05-21 10:25:00,14.42,14.43,14.41,14.43,297800.0,10.3148,10.322,10.3077,10.322,297800.0
2012-05-21 10:30:00,14.43,14.45,14.41,14.45,388600.0,10.322,10.3363,10.3077,10.3363,388600.0
2012-05-21 10:35:00,14.45,14.46,14.44,14.45,112200.0,10.3363,10.3434,10.3291,10.3363,112200.0
2012-05-21 10:40:00,14.45,14.45,14.44,14.45,201000.0,10.3363,10.3363,10.3291,10.3363,201000.0
2012-05-21 10:45:00,14.44,14.45,14.43,14.44,115200.0,10.3291,10.3363,10.322,10.3291,115200.0
2012-05-21 10:50:00,14.44,14.46,14.43,14.46,97600.0,10.3291,10.3434,10.322,10.3434,97600.0
2012-05-21 10:55:00,14.46,14.49,14.45,14.48,164000.0,10.3434,10.3649,10.3363,10.3577,164000.0
2012-05-21 11:00:00,14.48,14.48,14.44,14.45,315800.0,10.3577,10.3577,10.3291,10.3363,315800.0
2012-05-21 11:05:00,14.45,14.45,14.42,14.44,165300.0,10.3363,10.3363,10.3148,10.3291,165300.0
2012-05-21 11:10:00,14.43,14.44,14.42,14.43,88600.0,10.322,10.3291,10.3148,10.322,88600.0
2012-05-21 11:15:00,14.43,14.44,14.41,14.43,146900.0,10.322,10.3291,10.3077,10.322,146900.0
2012-05-21 11:20:00,14.43,14.43,14.41,14.42,82600.0,10.322,10.322,10.3077,10.3148,82600.0
2012-05-21 11:25:00,14.42,14.42,14.41,14.41,69900.0,10.3148,10.3148,10.3077,10.3077,69900.0
2012-05-21 11:30:00,14.42,14.42,14.41,14.41,29800.0,10.3148,10.3148,10.3077,10.3077,29800.0
2012-05-21 11:35:00,14.42,14.42,14.41,14.42,139700.0,10.3148,10.3148,10.3077,10.3148,139700.0
2012-05-21 11:40:00,14.42,14.42,14.41,14.42,53200.0,10.3148,10.3148,10.3077,10.3148,53200.0
2012-05-21 11:45:00,14.42,14.42,14.41,14.42,45900.0,10.3148,10.3148,10.3077,10.3148,45900.0
2012-05-21 11:50:00,14.42,14.42,14.41,14.42,48700.0,10.3148,10.3148,10.3077,10.3148,48700.0
2012-05-21 11:55:00,14.42,14.42,14.38,14.4,148400.0,10.3148,10.3148,10.2862,10.3005,148400.0
2012-05-21 12:00:00,14.4,14.42,14.39,14.42,185500.0,10.3005,10.3148,10.2934,10.3148,185500.0
2012-05-21 12:05:00,14.42,14.42,14.41,14.42,247300.0,10.3148,10.3148,10.3077,10.3148,247300.0
2012-05-21 12:10:00,14.42,14.42,14.41,14.42,159300.0,10.3148,10.3148,10.3077,10.3148,159300.0
2012-05-21 12:15:00,14.42,14.43,14.41,14.43,132200.0,10.3148,10.322,10.3077,10.322,132200.0
2012-05-21 12:20:00,14.42,14.43,14.42,14.43,71900.0,10.3148,10.322,10.3148,10.322,71900.0
2012-05-21 12:25:00,14.43,14.43,14.42,14.43,209900.0,10.322,10.322,10.3148,10.322,209900.0
2012-05-21 12:30:00,14.43,14.43,14.42,14.43,170500.0,10.322,10.322,10.3148,10.322,170500.0
2012-05-21 12:35:00,14.43,14.44,14.41,14.42,434900.0,10.322,10.3291,10.3077,10.3148,434900.0
2012-05-21 12:40:00,14.42,14.42,14.41,14.41,41200.0,10.3148,10.3148,10.3077,10.3077,41200.0
2012-05-21 12:45:00,14.41,14.42,14.41,14.41,32800.0,10.3077,10.3148,10.3077,10.3077,32800.0
2012-05-21 12:50:00,14.41,14.42,14.41,14.42,61800.0,10.3077,10.3148,10.3077,10.3148,61800.0
2012-05-21 12:55:00,14.42,14.42,14.41,14.42,55400.0,10.3148,10.3148,10.3077,10.3148,55400.0
2012-05-21 13:00:00,14.41,14.42,14.41,14.42,444400.0,10.3077,10.3148,10.3077,10.3148,444400.0
2012-05-21 13:05:00,14.42,14.42,14.39,14.4,308800.0,10.3148,10.3148,10.2934,10.3005,308800.0
2012-05-21 13:10:00,14.4,14.4,14.39,14.4,83900.0,10.3005,10.3005,10.2934,10.3005,83900.0
2012-05-21 13:15:00,14.4,14.4,14.38,14.4,211900.0,10.3005,10.3005,10.2862,10.3005,211900.0
2012-05-21 13:20:00,14.4,14.41,14.39,14.4,118900.0,10.3005,10.3077,10.2934,10.3005,118900.0
2012-05-21 13:25:00,14.4,14.42,14.4,14.41,62900.0,10.3005,10.3148,10.3005,10.3077,62900.0
2012-05-21 13:30:00,14.42,14.42,14.4,14.41,111300.0,10.3148,10.3148,10.3005,10.3077,111300.0
2012-05-21 13:35:00,14.41,14.42,14.4,14.41,90500.0,10.3077,10.3148,10.3005,10.3077,90500.0
2012-05-21 13:40:00,14.41,14.42,14.4,14.42,201200.0,10.3077,10.3148,10.3005,10.3148,201200.0
2012-05-21 13:45:00,14.42,14.44,14.39,14.41,559800.0,10.3148,10.3291,10.2934,10.3077,559800.0
2012-05-21 13:50:00,14.42,14.42,14.39,14.4,246300.0,10.3148,10.3148,10.2934,10.3005,246300.0
2012-05-21 13:55:00,14.41,14.42,14.4,14.42,75600.0,10.3077,10.3148,10.3005,10.3148,75600.0
2012-05-21 14:00:00,14.42,14.42,14.39,14.4,100800.0,10.3148,10.3148,10.2934,10.3005,100800.0
2012-05-21 14:05:00,14.4,14.41,14.38,14.4,229500.0,10.3005,10.3077,10.2862,10.3005,229500.0
2012-05-21 14:10:00,14.4,14.4,14.38,14.4,189100.0,10.3005,10.3005,10.2862,10.3005,189100.0
2012-05-21 14:15:00,14.4,14.42,14.39,14.42,124900.0,10.3005,10.3148,10.2934,10.3148,124900.0
2012-05-21 14:20:00,14.42,14.42,14.39,14.39,168500.0,10.3148,10.3148,10.2934,10.2934,168500.0
2012-05-21 14:25:00,14.4,14.4,14.39,14.39,37300.0,10.3005,10.3005,10.2934,10.2934,37300.0
2012-05-21 14:30:00,14.4,14.4,14.39,14.39,96900.0,10.3005,10.3005,10.2934,10.2934,96900.0
2012-05-21 14:35:00,14.4,14.4,14.39,14.39,51800.0,10.3005,10.3005,10.2934,10.2934,51800.0
2012-05-21 14:40:00,14.4,14.41,14.39,14.41,88900.0,10.3005,10.3077,10.2934,10.3077,88900.0
2012-05-21 14:45:00,14.41,14.41,14.4,14.4,42500.0,10.3077,10.3077,10.3005,10.3005,42500.0
2012-05-21 14:50:00,14.41,14.41,14.4,14.41,60000.0,10.3077,10.3077,10.3005,10.3077,60000.0
2012-05-21 14:55:00,14.41,14.42,14.4,14.42,142100.0,10.3077,10.3148,10.3005,10.3148,142100.0
2012-05-21 15:00:00,14.42,14.44,14.41,14.43,162700.0,10.3148,10.3291,10.3077,10.322,162700.0
2012-05-21 15:05:00,14.43,14.44,14.41,14.41,168200.0,10.322,10.3291,10.3077,10.3077,168200.0
2012-05-21 15:10:00,14.42,14.42,14.39,14.4,353800.0,10.3148,10.3148,10.2934,10.3005,353800.0
2012-05-21 15:15:00,14.4,14.42,14.39,14.42,451500.0,10.3005,10.3148,10.2934,10.3148,451500.0
2012-05-21 15:20:00,14.42,14.45,14.42,14.45,217200.0,10.3148,10.3363,10.3148,10.3363,217200.0
2012-05-21 15:25:00,14.45,14.45,14.43,14.44,245100.0,10.3363,10.3363,10.322,10.3291,245100.0
2012-05-21 15:30:00,14.44,14.46,14.43,14.45,470900.0,10.3291,10.3434,10.322,10.3363,470900.0
2012-05-21 15:35:00,14.45,14.45,14.42,14.43,251200.0,10.3363,10.3363,10.3148,10.322,251200.0
2012-05-21 15:40:00,14.43,14.44,14.41,14.44,303700.0,10.322,10.3291,10.3077,10.3291,303700.0
2012-05-21 15:45:00,14.44,14.44,14.41,14.44,612500.0,10.3291,10.3291,10.3077,10.3291,612500.0
2012-05-21 15:50:00,14.44,14.44,14.41,14.42,819800.0,10.3291,10.3291,10.3077,10.3148,819800.0
2012-05-21 15:55:00,14.42,14.45,14.4,14.43,1633200.0,10.3148,10.3363,10.3005,10.322,1633200.0
2012-05-22 09:30:00,14.39,14.41,14.31,14.37,315300.0,10.2934,10.3077,10.2361,10.2791,315300.0
2012-05-22 09:35:00,14.36,14.38,14.35,14.35,282200.0,10.2719,10.2862,10.2648,10.2648,282200.0
2012-05-22 09:40:00,14.35,14.42,14.35,14.42,321100.0,10.2648,10.3148,10.2648,10.3148,321100.0
2012-05-22 09:45:00,14.42,14.43,14.41,14.42,73800.0,10.3148,10.322,10.3077,10.3148,73800.0
2012-05-22 09:50:00,14.42,14.43,14.39,14.39,140100.0,10.3148,10.322,10.2934,10.2934,140100.0
2012-05-22 09:55:00,14.39,14.4,14.35,14.36,161700.0,10.2934,10.3005,10.2648,10.2719,161700.0
2012-05-22 10:00:00,14.36,14.41,14.35,14.41,147100.0,10.2719,10.3077,10.2648,10.3077,147100.0
2012-05-22 10:05:00,14.41,14.43,14.4,14.43,160400.0,10.3077,10.322,10.3005,10.322,160400.0
2012-05-22 10:10:00,14.43,14.46,14.42,14.45,95900.0,10.322,10.3434,10.3148,10.3363,95900.0
2012-05-22 10:15:00,14.45,14.47,14.44,14.46,218600.0,10.3363,10.3506,10.3291,10.3434,218600.0
2012-05-22 10:20:00,14.46,14.48,14.45,14.46,111100.0,10.3434,10.3577,10.3363,10.3434,111100.0
2012-05-22 10:25:00,14.46,14.46,14.4,14.4,94400.0,10.3434,10.3434,10.3005,10.3005,94400.0
2012-05-22 10:30:00,14.41,14.43,14.4,14.41,112900.0,10.3077,10.322,10.3005,10.3077,112900.0
2012-05-22 10:35:00,14.42,14.44,14.41,14.44,122200.0,10.3148,10.3291,10.3077,10.3291,122200.0
2012-05-22 10:40:00,14.44,14.49,14.44,14.49,231900.0,10.3291,10.3649,10.3291,10.3649,231900.0
2012-05-22 10:45:00,14.49,14.49,14.46,14.48,141900.0,10.3649,10.3649,10.3434,10.3577,141900.0
2012-05-22 10:50:00,14.48,14.48,14.45,14.46,72700.0,10.3577,10.3577,10.3363,10.3434,72700.0
2012-05-22 10:55:00,14.46,14.52,14.46,14.52,374800.0,10.3434,10.3864,10.3434,10.3864,374800.0
2012-05-22 11:00:00,14.52,14.52,14.49,14.49,97100.0,10.3864,10.3864,10.3649,10.3649,97100.0
2012-05-22 11:05:00,14.5,14.5,14.47,14.47,82500.0,10.372,10.372,10.3506,10.3506,82500.0
2012-05-22 11:10:00,14.47,14.48,14.47,14.47,42400.0,10.3506,10.3577,10.3506,10.3506,42400.0
2012-05-22 11:15:00,14.48,14.48,14.46,14.48,54700.0,10.3577,10.3577,10.3434,10.3577,54700.0
2012-05-22 11:20:00,14.48,14.49,14.48,14.49,24900.0,10.3577,10.3649,10.3577,10.3649,24900.0
2012-05-22 11:25:00,14.49,14.49,14.48,14.49,31400.0,10.3649,10.3649,10.3577,10.3649,31400.0
2012-05-22 11:30:00,14.49,14.49,14.42,14.42,211000.0,10.3649,10.3649,10.3148,10.3148,211000.0
2012-05-22 11:35:00,14.43,14.45,14.4,14.4,213600.0,10.322,10.3363,10.3005,10.3005,213600.0
2012-05-22 11:40:00,14.4,14.42,14.34,14.38,402400.0,10.3005,10.3148,10.2576,10.2862,402400.0
2012-05-22 11:45:00,14.38,14.39,14.37,14.38,25200.0,10.2862,10.2934,10.2791,10.2862,25200.0
2012-05-22 11:50:00,14.39,14.42,14.38,14.42,151400.0,10.2934,10.3148,10.2862,10.3148,151400.0
2012-05-22 11:55:00,14.42,14.42,14.37,14.38,182500.0,10.3148,10.3148,10.2791,10.2862,182500.0
2012-05-22 12:00:00,14.38,14.39,14.37,14.37,70700.0,10.2862,10.2934,10.2791,10.2791,70700.0
2012-05-22 12:05:00,14.38,14.39,14.36,14.36,193500.0,10.2862,10.2934,10.2719,10.2719,193500.0
2012-05-22 12:10:00,14.36,14.38,14.33,14.37,226800.0,10.2719,10.2862,10.2504,10.2791,226800.0
2012-05-22 12:15:00,14.37,14.38,14.35,14.37,63200.0,10.2791,10.2862,10.2648,10.2791,63200.0
2012-05-22 12:20:00,14.37,14.4,14.36,14.4,156400.0,10.2791,10.3005,10.2719,10.3005,156400.0
2012-05-22 12:25:00,14.4,14.4,14.39,14.4,43000.0,10.3005,10.3005,10.2934,10.3005,43000.0
2012-05-22 12:30:00,14.4,14.41,14.4,14.41,67500.0,10.3005,10.3077,10.3005,10.3077,67500.0
2012-05-22 12:35:00,14.41,14.41,14.4,14.4,44800.0,10.3077,10.3077,10.3005,10.3005,44800.0
2012-05-22 12:40:00,14.41,14.41,14.4,14.4,30100.0,10.3077,10.3077,10.3005,10.3005,30100.0
2012-05-22 12:45:00,14.4,14.41,14.37,14.38,253100.0,10.3005,10.3077,10.2791,10.2862,253100.0
2012-05-22 12:50:00,14.39,14.41,14.38,14.41,63300.0,10.2934,10.3077,10.2862,10.3077,63300.0
2012-05-22 12:55:00,14.41,14.42,14.4,14.41,109400.0,10.3077,10.3148,10.3005,10.3077,109400.0
2012-05-22 13:00:00,14.41,14.44,14.41,14.42,202900.0,10.3077,10.3291,10.3077,10.3148,202900.0
2012-05-22 13:05:00,14.41,14.42,14.41,14.41,34500.0,10.3077,10.3148,10.3077,10.3077,34500.0
2012-05-22 13:10:00,14.41,14.42,14.39,14.4,120700.0,10.3077,10.3148,10.2934,10.3005,120700.0
2012-05-22 13:15:00,14.41,14.41,14.38,14.39,318400.0,10.3077,10.3077,10.2862,10.2934,318400.0
2012-05-22 13:20:00,14.38,14.44,14.38,14.42,166600.0,10.2862,10.3291,10.2862,10.3148,166600.0
2012-05-22 13:25:00,14.42,14.43,14.42,14.42,7100.0,10.3148,10.322,10.3148,10.3148,7100.0
2012-05-22 13:30:00,14.42,14.44,14.42,14.43,109300.0,10.3148,10.3291,10.3148,10.322,109300.0
2012-05-22 13:35:00,14.43,14.44,14.41,14.42,43500.0,10.322,10.3291,10.3077,10.3148,43500.0
2012-05-22 13:40:00,14.42,14.43,14.39,14.39,114600.0,10.3148,10.322,10.2934,10.2934,114600.0
2012-05-22 13:45:00,14.4,14.41,14.38,14.41,39100.0,10.3005,10.3077,10.2862,10.3077,39100.0
2012-05-22 13:50:00,14.4,14.42,14.4,14.42,25700.0,10.3005,10.3148,10.3005,10.3148,25700.0
2012-05-22 13:55:00,14.41,14.43,14.41,14.43,43100.0,10.3077,10.322,10.3077,10.322,43100.0
2012-05-22 14:00:00,14.43,14.44,14.42,14.44,110900.0,10.322,10.3291,10.3148,10.3291,110900.0
2012-05-22 14:05:00,14.43,14.46,14.43,14.43,141800.0,10.322,10.3434,10.322,10.322,141800.0
2012-05-22 14:10:00,14.43,14.44,14.4,14.4,124900.0,10.322,10.3291,10.3005,10.3005,124900.0
2012-05-22 14:15:00,14.41,14.43,14.4,14.43,68000.0,10.3077,10.322,10.3005,10.322,68000.0
2012-05-22 14:20:00,14.43,14.45,14.42,14.45,72000.0,10.322,10.3363,10.3148,10.3363,72000.0
2012-05-22 14:25:00,14.45,14.46,14.44,14.46,29200.0,10.3363,10.3434,10.3291,10.3434,29200.0
2012-05-22 14:30:00,14.45,14.46,14.4,14.42,127400.0,10.3363,10.3434,10.3005,10.3148,127400.0
2012-05-22 14:35:00,14.42,14.43,14.41,14.41,66300.0,10.3148,10.322,10.3077,10.3077,66300.0
2012-05-22 14:40:00,14.42,14.44,14.39,14.43,474400.0,10.3148,10.3291,10.2934,10.322,474400.0
2012-05-22 14:45:00,14.43,14.44,14.42,14.44,23400.0,10.322,10.3291,10.3148,10.3291,23400.0
2012-05-22 14:50:00,14.44,14.44,14.42,14.42,102600.0,10.3291,10.3291,10.3148,10.3148,102600.0
2012-05-22 14:55:00,14.42,14.44,14.42,14.43,65900.0,10.3148,10.3291,10.3148,10.322,65900.0
2012-05-22 15:00:00,14.43,14.44,14.41,14.43,467300.0,10.322,10.3291,10.3077,10.322,467300.0
2012-05-22 15:05:00,14.43,14.44,14.42,14.43,134200.0,10.322,10.3291,10.3148,10.322,134200.0
2012-05-22 15:10:00,14.43,14.43,14.42,14.43,49100.0,10.322,10.322,10.3148,10.322,49100.0
2012-05-22 15:15:00,14.43,14.44,14.41,14.42,176300.0,10.322,10.3291,10.3077,10.3148,176300.0
2012-05-22 15:20:00,14.41,14.42,14.36,14.37,294800.0,10.3077,10.3148,10.2719,10.2791,294800.0
2012-05-22 15:25:00,14.37,14.4,14.37,14.37,283000.0,10.2791,10.3005,10.2791,10.2791,283000.0
2012-05-22 15:30:00,14.37,14.38,14.32,14.33,674600.0,10.2791,10.2862,10.2433,10.2504,674600.0
2012-05-22 15:35:00,14.32,14.39,14.31,14.37,409400.0,10.2433,10.2934,10.2361,10.2791,409400.0
2012-05-22 15:40:00,14.37,14.39,14.36,14.39,278200.0,10.2791,10.2934,10.2719,10.2934,278200.0
2012-05-22 15:45:00,14.39,14.41,14.35,14.37,403500.0,10.2934,10.3077,10.2648,10.2791,403500.0
2012-05-22 15:50:00,14.37,14.41,14.36,14.4,314000.0,10.2791,10.3077,10.2719,10.3005,314000.0
2012-05-22 15:55:00,14.4,14.4,14.38,14.39,764400.0,10.3005,10.3005,10.2862,10.2934,764400.0
2012-05-23 09:30:00,14.02,14.08,14.0,14.02,531800.0,10.0287,10.0716,10.0144,10.0287,531800.0
2012-05-23 09:35:00,14.01,14.03,13.97,14.01,652800.0,10.0215,10.0359,9.9929,10.0215,652800.0
2012-05-23 09:40:00,14.01,14.04,14.0,14.03,238600.0,10.0215,10.043,10.0144,10.0359,238600.0
2012-05-23 09:45:00,14.02,14.07,14.01,14.02,212200.0,10.0287,10.0645,10.0215,10.0287,212200.0
2012-05-23 09:50:00,14.02,14.04,13.99,14.01,279000.0,10.0287,10.043,10.0072,10.0215,279000.0
2012-05-23 09:55:00,14.01,14.02,14.01,14.01,434600.0,10.0215,10.0287,10.0215,10.0215,434600.0
2012-05-23 10:00:00,14.01,14.05,13.99,14.0,232400.0,10.0215,10.0502,10.0072,10.0144,232400.0
2012-05-23 10:05:00,14.01,14.06,14.0,14.04,145300.0,10.0215,10.0573,10.0144,10.043,145300.0
2012-05-23 10:10:00,14.05,14.06,14.02,14.04,120200.0,10.0502,10.0573,10.0287,10.043,120200.0
2012-05-23 10:15:00,14.04,14.04,13.97,13.99,142700.0,10.043,10.043,9.9929,10.0072,142700.0
2012-05-23 10:20:00,13.99,13.99,13.95,13.96,186500.0,10.0072,10.0072,9.9786,9.9858,186500.0
2012-05-23 10:25:00,13.96,14.02,13.95,14.01,147800.0,9.9858,10.0287,9.9786,10.0215,147800.0
2012-05-23 10:30:00,14.0,14.0,13.95,13.95,218800.0,10.0144,10.0144,9.9786,9.9786,218800.0
2012-05-23 10:35:00,13.96,13.96,13.9,13.91,144300.0,9.9858,9.9858,9.9429,9.95,144300.0
2012-05-23 10:40:00,13.9,13.95,13.89,13.93,233200.0,9.9429,9.9786,9.9357,9.9643,233200.0
2012-05-23 10:45:00,13.93,13.94,13.91,13.93,38400.0,9.9643,9.9715,9.95,9.9643,38400.0
2012-05-23 10:50:00,13.93,13.95,13.93,13.95,117000.0,9.9643,9.9786,9.9643,9.9786,117000.0
2012-05-23 10:55:00,13.94,13.96,13.94,13.95,141400.0,9.9715,9.9858,9.9715,9.9786,141400.0
2012-05-23 11:00:00,13.95,13.95,13.94,13.95,105100.0,9.9786,9.9786,9.9715,9.9786,105100.0
2012-05-23 11:05:00,13.95,14.0,13.94,14.0,124300.0,9.9786,10.0144,9.9715,10.0144,124300.0
2012-05-23 11:10:00,14.0,14.0,13.97,14.0,123600.0,10.0144,10.0144,9.9929,10.0144,123600.0
2012-05-23 11:15:00,14.0,14.01,13.97,13.97,140400.0,10.0144,10.0215,9.9929,9.9929,140400.0
2012-05-23 11:20:00,13.98,13.98,13.96,13.97,65500.0,10.0001,10.0001,9.9858,9.9929,65500.0
2012-05-23 11:25:00,13.97,13.97,13.94,13.94,24600.0,9.9929,9.9929,9.9715,9.9715,24600.0
2012-05-23 11:30:00,13.94,13.97,13.92,13.96,115100.0,9.9715,9.9929,9.9572,9.9858,115100.0
2012-05-23 11:35:00,13.96,13.99,13.95,13.98,36900.0,9.9858,10.0072,9.9786,10.0001,36900.0
2012-05-23 11:40:00,13.98,14.01,13.98,13.99,74100.0,10.0001,10.0215,10.0001,10.0072,74100.0
2012-05-23 11:45:00,13.99,13.99,13.97,13.99,41100.0,10.0072,10.0072,9.9929,10.0072,41100.0
2012-05-23 11:50:00,13.98,13.99,13.96,13.98,92500.0,10.0001,10.0072,9.9858,10.0001,92500.0
2012-05-23 11:55:00,13.97,13.98,13.92,13.95,161900.0,9.9929,10.0001,9.9572,9.9786,161900.0
2012-05-23 12:00:00,13.94,13.95,13.9,13.91,91000.0,9.9715,9.9786,9.9429,9.95,91000.0
2012-05-23 12:05:00,13.91,13.91,13.88,13.89,109100.0,9.95,9.95,9.9286,9.9357,109100.0
2012-05-23 12:10:00,13.88,13.89,13.87,13.87,62200.0,9.9286,9.9357,9.9214,9.9214,62200.0
2012-05-23 12:15:00,13.87,13.9,13.87,13.9,99800.0,9.9214,9.9429,9.9214,9.9429,99800.0
2012-05-23 12:20:00,13.9,13.91,13.87,13.87,72000.0,9.9429,9.95,9.9214,9.9214,72000.0
2012-05-23 12:25:00,13.88,13.88,13.86,13.87,59500.0,9.9286,9.9286,9.9142,9.9214,59500.0
2012-05-23 12:30:00,13.86,13.89,13.86,13.88,63100.0,9.9142,9.9357,9.9142,9.9286,63100.0
2012-05-23 12:35:00,13.88,13.91,13.88,13.91,81300.0,9.9286,9.95,9.9286,9.95,81300.0
2012-05-23 12:40:00,13.91,13.94,13.9,13.94,77300.0,9.95,9.9715,9.9429,9.9715,77300.0
2012-05-23 12:45:00,13.94,13.95,13.93,13.95,44600.0,9.9715,9.9786,9.9643,9.9786,44600.0
2012-05-23 12:50:00,13.95,13.95,13.91,13.91,147700.0,9.9786,9.9786,9.95,9.95,147700.0
2012-05-23 12:55:00,13.91,13.92,13.9,13.91,77400.0,9.95,9.9572,9.9429,9.95,77400.0
2012-05-23 13:00:00,13.91,13.96,13.91,13.93,149200.0,9.95,9.9858,9.95,9.9643,149200.0
2012-05-23 13:05:00,13.93,13.93,13.91,13.92,39900.0,9.9643,9.9643,9.95,9.9572,39900.0
2012-05-23 13:10:00,13.92,13.95,13.91,13.95,59400.0,9.9572,9.9786,9.95,9.9786,59400.0
2012-05-23 13:15:00,13.95,13.96,13.93,13.93,72000.0,9.9786,9.9858,9.9643,9.9643,72000.0
2012-05-23 13:20:00,13.93,13.97,13.93,13.95,182200.0,9.9643,9.9929,9.9643,9.9786,182200.0
2012-05-23 13:25:00,13.95,13.97,13.95,13.96,38500.0,9.9786,9.9929,9.9786,9.9858,38500.0
2012-05-23 13:30:00,13.97,13.98,13.94,13.95,68600.0,9.9929,10.0001,9.9715,9.9786,68600.0
2012-05-23 13:35:00,13.94,13.95,13.93,13.94,126200.0,9.9715,9.9786,9.9643,9.9715,126200.0
2012-05-23 13:40:00,13.93,13.95,13.93,13.94,171400.0,9.9643,9.9786,9.9643,9.9715,171400.0
2012-05-23 13:45:00,13.94,13.95,13.94,13.95,76600.0,9.9715,9.9786,9.9715,9.9786,76600.0
2012-05-23 13:50:00,13.95,13.96,13.91,13.94,293400.0,9.9786,9.9858,9.95,9.9715,293400.0
2012-05-23 13:55:00,13.94,13.98,13.94,13.98,104500.0,9.9715,10.0001,9.9715,10.0001,104500.0
2012-05-23 14:00:00,13.98,13.99,13.96,13.96,92700.0,10.0001,10.0072,9.9858,9.9858,92700.0
2012-05-23 14:05:00,13.97,13.98,13.96,13.97,126900.0,9.9929,10.0001,9.9858,9.9929,126900.0
2012-05-23 14:10:00,13.97,13.97,13.95,13.95,142700.0,9.9929,9.9929,9.9786,9.9786,142700.0
2012-05-23 14:15:00,13.95,13.96,13.91,13.91,83800.0,9.9786,9.9858,9.95,9.95,83800.0
2012-05-23 14:20:00,13.91,13.94,13.91,13.91,121500.0,9.95,9.9715,9.95,9.95,121500.0
2012-05-23 14:25:00,13.91,13.95,13.9,13.94,148500.0,9.95,9.9786,9.9429,9.9715,148500.0
2012-05-23 14:30:00,13.93,13.97,13.93,13.96,63800.0,9.9643,9.9929,9.9643,9.9858,63800.0
2012-05-23 14:35:00,13.97,13.98,13.96,13.98,84900.0,9.9929,10.0001,9.9858,10.0001,84900.0
2012-05-23 14:40:00,13.98,14.01,13.97,13.99,128100.0,10.0001,10.0215,9.9929,10.0072,128100.0
2012-05-23 14:45:00,13.99,13.99,13.98,13.99,15900.0,10.0072,10.0072,10.0001,10.0072,15900.0
2012-05-23 14:50:00,13.99,14.02,13.98,14.01,158600.0,10.0072,10.0287,10.0001,10.0215,158600.0
2012-05-23 14:55:00,14.01,14.01,14.0,14.01,30500.0,10.0215,10.0215,10.0144,10.0215,30500.0
2012-05-23 15:00:00,14.01,14.01,13.99,14.0,62200.0,10.0215,10.0215,10.0072,10.0144,62200.0
2012-05-23 15:05:00,14.0,14.02,13.99,14.02,123200.0,10.0144,10.0287,10.0072,10.0287,123200.0
2012-05-23 15:10:00,14.02,14.04,14.0,14.03,135200.0,10.0287,10.043,10.0144,10.0359,135200.0
2012-05-23 15:15:00,14.03,14.05,14.02,14.04,58700.0,10.0359,10.0502,10.0287,10.043,58700.0
2012-05-23 15:20:00,14.04,14.05,14.03,14.04,133200.0,10.043,10.0502,10.0359,10.043,133200.0
2012-05-23 15:25:00,14.03,14.05,14.02,14.03,370700.0,10.0359,10.0502,10.0287,10.0359,370700.0
2012-05-23 15:30:00,14.03,14.05,14.02,14.04,272800.0,10.0359,10.0502,10.0287,10.043,272800.0
2012-05-23 15:35:00,14.04,14.08,14.04,14.07,191200.0,10.043,10.0716,10.043,10.0645,191200.0
2012-05-23 15:40:00,14.07,14.08,14.05,14.07,211500.0,10.0645,10.0716,10.0502,10.0645,211500.0
2012-05-23 15:45:00,14.07,14.12,14.06,14.12,574400.0,10.0645,10.1002,10.0573,10.1002,574400.0
2012-05-23 15:50:00,14.11,14.12,14.07,14.09,314700.0,10.0931,10.1002,10.0645,10.0788,314700.0
2012-05-23 15:55:00,14.09,14.1,14.06,14.1,812700.0,10.0788,10.0859,10.0573,10.0859,812700.0
2012-05-24 09:30:00,14.15,14.16,14.11,14.13,418800.0,10.1217,10.1288,10.0931,10.1074,418800.0
2012-05-24 09:35:00,14.13,14.14,14.09,14.11,267000.0,10.1074,10.1145,10.0788,10.0931,267000.0
2012-05-24 09:40:00,14.11,14.14,14.1,14.13,95900.0,10.0931,10.1145,10.0859,10.1074,95900.0
2012-05-24 09:45:00,14.13,14.14,14.06,14.06,196800.0,10.1074,10.1145,10.0573,10.0573,196800.0
2012-05-24 09:50:00,14.06,14.07,14.04,14.06,221500.0,10.0573,10.0645,10.043,10.0573,221500.0
2012-05-24 09:55:00,14.06,14.09,14.05,14.09,105300.0,10.0573,10.0788,10.0502,10.0788,105300.0
2012-05-24 10:00:00,14.08,14.11,14.08,14.1,197000.0,10.0716,10.0931,10.0716,10.0859,197000.0
2012-05-24 10:05:00,14.11,14.12,14.11,14.12,84800.0,10.0931,10.1002,10.0931,10.1002,84800.0
2012-05-24 10:10:00,14.12,14.12,14.11,14.11,63800.0,10.1002,10.1002,10.0931,10.0931,63800.0
2012-05-24 10:15:00,14.12,14.15,14.11,14.13,164900.0,10.1002,10.1217,10.0931,10.1074,164900.0
2012-05-24 10:20:00,14.14,14.16,14.13,14.15,189500.0,10.1145,10.1288,10.1074,10.1217,189500.0
2012-05-24 10:25:00,14.15,14.16,14.14,14.16,171500.0,10.1217,10.1288,10.1145,10.1288,171500.0
2012-05-24 10:30:00,14.16,14.19,14.14,14.19,155800.0,10.1288,10.1503,10.1145,10.1503,155800.0
2012-05-24 10:35:00,14.19,14.21,14.16,14.17,81500.0,10.1503,10.1646,10.1288,10.136,81500.0
2012-05-24 10:40:00,14.17,14.18,14.16,14.17,48300.0,10.136,10.1431,10.1288,10.136,48300.0
2012-05-24 10:45:00,14.17,14.17,14.14,14.15,23600.0,10.136,10.136,10.1145,10.1217,23600.0
2012-05-24 10:50:00,14.15,14.16,14.13,14.14,29600.0,10.1217,10.1288,10.1074,10.1145,29600.0
2012-05-24 10:55:00,14.13,14.14,14.1,14.11,87700.0,10.1074,10.1145,10.0859,10.0931,87700.0
2012-05-24 11:00:00,14.1,14.11,14.08,14.1,72100.0,10.0859,10.0931,10.0716,10.0859,72100.0
2012-05-24 11:05:00,14.1,14.12,14.09,14.1,78000.0,10.0859,10.1002,10.0788,10.0859,78000.0
2012-05-24 11:10:00,14.1,14.13,14.09,14.12,81800.0,10.0859,10.1074,10.0788,10.1002,81800.0
2012-05-24 11:15:00,14.12,14.14,14.11,14.13,46200.0,10.1002,10.1145,10.0931,10.1074,46200.0
2012-05-24 11:20:00,14.13,14.13,14.12,14.12,14500.0,10.1074,10.1074,10.1002,10.1002,14500.0
2012-05-24 11:25:00,14.13,14.13,14.11,14.12,36100.0,10.1074,10.1074,10.0931,10.1002,36100.0
2012-05-24 11:30:00,14.11,14.12,14.05,14.05,73200.0,10.0931,10.1002,10.0502,10.0502,73200.0
2012-05-24 11:35:00,14.06,14.06,14.05,14.06,16100.0,10.0573,10.0573,10.0502,10.0573,16100.0
2012-05-24 11:40:00,14.06,14.07,14.02,14.03,149700.0,10.0573,10.0645,10.0287,10.0359,149700.0
2012-05-24 11:45:00,14.02,14.03,14.01,14.03,55100.0,10.0287,10.0359,10.0215,10.0359,55100.0
2012-05-24 11:50:00,14.03,14.05,14.02,14.05,63200.0,10.0359,10.0502,10.0287,10.0502,63200.0
2012-05-24 11:55:00,14.04,14.05,14.02,14.02,56900.0,10.043,10.0502,10.0287,10.0287,56900.0
2012-05-24 12:00:00,14.02,14.04,13.98,13.99,177500.0,10.0287,10.043,10.0001,10.0072,177500.0
2012-05-24 12:05:00,13.98,13.99,13.98,13.99,20900.0,10.0001,10.0072,10.0001,10.0072,20900.0
2012-05-24 12:10:00,13.99,14.01,13.97,13.97,323700.0,10.0072,10.0215,9.9929,9.9929,323700.0
2012-05-24 12:15:00,13.97,13.99,13.96,13.98,104800.0,9.9929,10.0072,9.9858,10.0001,104800.0
2012-05-24 12:20:00,13.98,14.01,13.98,14.0,73400.0,10.0001,10.0215,10.0001,10.0144,73400.0
2012-05-24 12:25:00,14.0,14.0,13.99,14.0,9900.0,10.0144,10.0144,10.0072,10.0144,9900.0
2012-05-24 12:30:00,14.0,14.0,13.99,14.0,55200.0,10.0144,10.0144,10.0072,10.0144,55200.0
2012-05-24 12:35:00,14.0,14.01,13.98,13.98,75200.0,10.0144,10.0215,10.0001,10.0001,75200.0
2012-05-24 12:40:00,13.98,14.0,13.98,14.0,37400.0,10.0001,10.0144,10.0001,10.0144,37400.0
2012-05-24 12:45:00,14.0,14.03,13.99,14.03,40300.0,10.0144,10.0359,10.0072,10.0359,40300.0
2012-05-24 12:50:00,14.03,14.03,13.99,14.0,94600.0,10.0359,10.0359,10.0072,10.0144,94600.0
2012-05-24 12:55:00,14.0,14.0,13.99,14.0,33500.0,10.0144,10.0144,10.0072,10.0144,33500.0
2012-05-24 13:00:00,14.0,14.01,13.98,14.01,286500.0,10.0144,10.0215,10.0001,10.0215,286500.0
2012-05-24 13:05:00,14.0,14.0,13.99,13.99,6000.0,10.0144,10.0144,10.0072,10.0072,6000.0
2012-05-24 13:10:00,14.0,14.0,13.96,13.96,146900.0,10.0144,10.0144,9.9858,9.9858,146900.0
2012-05-24 13:15:00,13.97,13.98,13.95,13.96,169400.0,9.9929,10.0001,9.9786,9.9858,169400.0
2012-05-24 13:20:00,13.96,13.97,13.95,13.96,46400.0,9.9858,9.9929,9.9786,9.9858,46400.0
2012-05-24 13:25:00,13.96,13.96,13.92,13.94,132100.0,9.9858,9.9858,9.9572,9.9715,132100.0
2012-05-24 13:30:00,13.93,13.96,13.9,13.95,109000.0,9.9643,9.9858,9.9429,9.9786,109000.0
2012-05-24 13:35:00,13.95,13.98,13.95,13.96,189800.0,9.9786,10.0001,9.9786,9.9858,189800.0
2012-05-24 13:40:00,13.96,13.97,13.95,13.97,60700.0,9.9858,9.9929,9.9786,9.9929,60700.0
2012-05-24 13:45:00,13.97,13.98,13.96,13.96,38300.0,9.9929,10.0001,9.9858,9.9858,38300.0
2012-05-24 13:50:00,13.96,13.97,13.95,13.96,50100.0,9.9858,9.9929,9.9786,9.9858,50100.0
2012-05-24 13:55:00,13.95,13.95,13.93,13.93,61400.0,9.9786,9.9786,9.9643,9.9643,61400.0
2012-05-24 14:00:00,13.93,13.98,13.93,13.98,81900.0,9.9643,10.0001,9.9643,10.0001,81900.0
2012-05-24 14:05:00,13.98,13.99,13.97,13.99,29600.0,10.0001,10.0072,9.9929,10.0072,29600.0
2012-05-24 14:10:00,13.99,14.0,13.96,13.96,121300.0,10.0072,10.0144,9.9858,9.9858,121300.0
2012-05-24 14:15:00,13.96,13.99,13.96,13.98,39100.0,9.9858,10.0072,9.9858,10.0001,39100.0
2012-05-24 14:20:00,13.98,14.0,13.97,13.99,66500.0,10.0001,10.0144,9.9929,10.0072,66500.0
2012-05-24 14:25:00,13.99,14.0,13.98,14.0,87600.0,10.0072,10.0144,10.0001,10.0144,87600.0
2012-05-24 14:30:00,14.0,14.02,13.97,14.02,86300.0,10.0144,10.0287,9.9929,10.0287,86300.0
2012-05-24 14:35:00,14.02,14.02,13.99,13.99,168700.0,10.0287,10.0287,10.0072,10.0072,168700.0
2012-05-24 14:40:00,13.99,14.0,13.95,13.95,111100.0,10.0072,10.0144,9.9786,9.9786,111100.0
2012-05-24 14:45:00,13.96,13.97,13.94,13.97,80200.0,9.9858,9.9929,9.9715,9.9929,80200.0
2012-05-24 14:50:00,13.97,13.97,13.95,13.95,175500.0,9.9929,9.9929,9.9786,9.9786,175500.0
2012-05-24 14:55:00,13.95,13.96,13.95,13.96,50300.0,9.9786,9.9858,9.9786,9.9858,50300.0
2012-05-24 15:00:00,13.95,13.98,13.95,13.95,155000.0,9.9786,10.0001,9.9786,9.9786,155000.0
2012-05-24 15:05:00,13.95,13.96,13.94,13.96,53700.0,9.9786,9.9858,9.9715,9.9858,53700.0
2012-05-24 15:10:00,13.95,13.96,13.94,13.95,61200.0,9.9786,9.9858,9.9715,9.9786,61200.0
2012-05-24 15:15:00,13.95,13.97,13.94,13.96,85800.0,9.9786,9.9929,9.9715,9.9858,85800.0
2012-05-24 15:20:00,13.96,13.96,13.93,13.94,222500.0,9.9858,9.9858,9.9643,9.9715,222500.0
2012-05-24 15:25:00,13.94,13.97,13.94,13.95,252400.0,9.9715,9.9929,9.9715,9.9786,252400.0
2012-05-24 15:30:00,13.95,13.96,13.94,13.94,158100.0,9.9786,9.9858,9.9715,9.9715,158100.0
2012-05-24 15:35:00,13.95,13.97,13.94,13.96,235900.0,9.9786,9.9929,9.9715,9.9858,235900.0
2012-05-24 15:40:00,13.96,13.97,13.94,13.95,165200.0,9.9858,9.9929,9.9715,9.9786,165200.0
2012-05-24 15:45:00,13.94,13.95,13.94,13.95,185200.0,9.9715,9.9786,9.9715,9.9786,185200.0
2012-05-24 15:50:00,13.95,13.97,13.94,13.97,517000.0,9.9786,9.9929,9.9715,9.9929,517000.0
2012-05-24 15:55:00,13.97,13.97,13.93,13.95,1049500.0,9.9929,9.9929,9.9643,9.9786,1049500.0
2012-05-25 09:30:00,13.93,14.0,13.9,14.0,173400.0,9.9643,10.0144,9.9429,10.0144,173400.0
2012-05-25 09:35:00,14.0,14.05,13.99,14.04,228900.0,10.0144,10.0502,10.0072,10.043,228900.0
2012-05-25 09:40:00,14.04,14.05,14.03,14.04,80700.0,10.043,10.0502,10.0359,10.043,80700.0
2012-05-25 09:45:00,14.05,14.05,14.01,14.05,137500.0,10.0502,10.0502,10.0215,10.0502,137500.0
2012-05-25 09:50:00,14.04,14.05,14.01,14.03,56900.0,10.043,10.0502,10.0215,10.0359,56900.0
2012-05-25 09:55:00,14.03,14.06,14.03,14.04,122400.0,10.0359,10.0573,10.0359,10.043,122400.0
2012-05-25 10:00:00,14.04,14.05,14.02,14.04,73100.0,10.043,10.0502,10.0287,10.043,73100.0
2012-05-25 10:05:00,14.04,14.04,13.98,14.03,279800.0,10.043,10.043,10.0001,10.0359,279800.0
2012-05-25 10:10:00,14.03,14.04,13.99,14.01,136400.0,10.0359,10.043,10.0072,10.0215,136400.0
2012-05-25 10:15:00,14.01,14.01,14.0,14.01,48200.0,10.0215,10.0215,10.0144,10.0215,48200.0
2012-05-25 10:20:00,14.01,14.05,14.0,14.04,125100.0,10.0215,10.0502,10.0144,10.043,125100.0
2012-05-25 10:25:00,14.05,14.06,14.02,14.05,137600.0,10.0502,10.0573,10.0287,10.0502,137600.0
2012-05-25 10:30:00,14.06,14.09,14.05,14.09,116600.0,10.0573,10.0788,10.0502,10.0788,116600.0
2012-05-25 10:35:00,14.09,14.1,14.08,14.08,164200.0,10.0788,10.0859,10.0716,10.0716,164200.0
2012-05-25 10:40:00,14.09,14.09,14.05,14.07,150100.0,10.0788,10.0788,10.0502,10.0645,150100.0
2012-05-25 10:45:00,14.07,14.07,14.05,14.06,94300.0,10.0645,10.0645,10.0502,10.0573,94300.0
2012-05-25 10:50:00,14.05,14.07,14.05,14.07,25400.0,10.0502,10.0645,10.0502,10.0645,25400.0
2012-05-25 10:55:00,14.07,14.07,14.05,14.05,93500.0,10.0645,10.0645,10.0502,10.0502,93500.0
2012-05-25 11:00:00,14.04,14.07,14.04,14.07,30700.0,10.043,10.0645,10.043,10.0645,30700.0
2012-05-25 11:05:00,14.06,14.07,14.06,14.07,56100.0,10.0573,10.0645,10.0573,10.0645,56100.0
2012-05-25 11:10:00,14.06,14.07,14.06,14.07,9000.0,10.0573,10.0645,10.0573,10.0645,9000.0
2012-05-25 11:15:00,14.07,14.07,14.06,14.07,19500.0,10.0645,10.0645,10.0573,10.0645,19500.0
2012-05-25 11:20:00,14.07,14.07,14.06,14.06,20800.0,10.0645,10.0645,10.0573,10.0573,20800.0
2012-05-25 11:25:00,14.06,14.07,14.06,14.07,59600.0,10.0573,10.0645,10.0573,10.0645,59600.0
2012-05-25 11:30:00,14.06,14.07,14.02,14.04,56100.0,10.0573,10.0645,10.0287,10.043,56100.0
2012-05-25 11:35:00,14.05,14.05,14.02,14.04,16100.0,10.0502,10.0502,10.0287,10.043,16100.0
2012-05-25 11:40:00,14.03,14.04,14.03,14.04,12300.0,10.0359,10.043,10.0359,10.043,12300.0
2012-05-25 11:45:00,14.04,14.04,14.03,14.03,20500.0,10.043,10.043,10.0359,10.0359,20500.0
2012-05-25 11:50:00,14.04,14.04,14.02,14.03,114400.0,10.043,10.043,10.0287,10.0359,114400.0
2012-05-25 11:55:00,14.02,14.03,14.02,14.02,3900.0,10.0287,10.0359,10.0287,10.0287,3900.0
2012-05-25 12:00:00,14.03,14.03,14.01,14.01,19400.0,10.0359,10.0359,10.0215,10.0215,19400.0
2012-05-25 12:05:00,14.01,14.02,13.99,14.0,126800.0,10.0215,10.0287,10.0072,10.0144,126800.0
2012-05-25 12:10:00,14.0,14.0,13.99,14.0,48000.0,10.0144,10.0144,10.0072,10.0144,48000.0
2012-05-25 12:15:00,14.0,14.0,13.97,13.99,246900.0,10.0144,10.0144,9.9929,10.0072,246900.0
2012-05-25 12:20:00,14.0,14.0,13.99,13.99,8400.0,10.0144,10.0144,10.0072,10.0072,8400.0
2012-05-25 12:25:00,14.0,14.0,13.98,13.98,102800.0,10.0144,10.0144,10.0001,10.0001,102800.0
2012-05-25 12:30:00,13.99,14.0,13.98,14.0,98100.0,10.0072,10.0144,10.0001,10.0144,98100.0
2012-05-25 12:35:00,13.99,14.0,13.99,14.0,30600.0,10.0072,10.0144,10.0072,10.0144,30600.0
2012-05-25 12:40:00,14.0,14.0,13.99,14.0,8100.0,10.0144,10.0144,10.0072,10.0144,8100.0
2012-05-25 12:45:00,14.0,14.0,13.99,14.0,113500.0,10.0144,10.0144,10.0072,10.0144,113500.0
2012-05-25 12:50:00,13.99,14.0,13.99,14.0,24800.0,10.0072,10.0144,10.0072,10.0144,24800.0
2012-05-25 12:55:00,14.0,14.0,13.99,13.99,82700.0,10.0144,10.0144,10.0072,10.0072,82700.0
2012-05-25 13:00:00,14.0,14.0,13.99,14.0,25300.0,10.0144,10.0144,10.0072,10.0144,25300.0
2012-05-25 13:05:00,14.0,14.0,13.99,14.0,30300.0,10.0144,10.0144,10.0072,10.0144,30300.0
2012-05-25 13:10:00,14.0,14.0,13.99,14.0,34400.0,10.0144,10.0144,10.0072,10.0144,34400.0
2012-05-25 13:15:00,14.0,14.01,13.99,14.01,111400.0,10.0144,10.0215,10.0072,10.0215,111400.0
2012-05-25 13:20:00,14.0,14.01,13.99,13.99,190300.0,10.0144,10.0215,10.0072,10.0072,190300.0
2012-05-25 13:25:00,14.0,14.0,13.99,13.99,14300.0,10.0144,10.0144,10.0072,10.0072,14300.0
2012-05-25 13:30:00,14.0,14.0,13.99,13.99,42000.0,10.0144,10.0144,10.0072,10.0072,42000.0
2012-05-25 13:35:00,14.0,14.0,13.99,13.99,15500.0,10.0144,10.0144,10.0072,10.0072,15500.0
2012-05-25 13:40:00,14.0,14.0,13.99,14.0,12200.0,10.0144,10.0144,10.0072,10.0144,12200.0
2012-05-25 13:45:00,14.0,14.0,13.99,14.0,26000.0,10.0144,10.0144,10.0072,10.0144,26000.0
2012-05-25 13:50:00,14.0,14.0,13.99,14.0,13200.0,10.0144,10.0144,10.0072,10.0144,13200.0
2012-05-25 13:55:00,14.0,14.0,13.99,13.99,25600.0,10.0144,10.0144,10.0072,10.0072,25600.0
2012-05-25 14:00:00,14.0,14.0,13.99,14.0,13400.0,10.0144,10.0144,10.0072,10.0144,13400.0
2012-05-25 14:05:00,14.0,14.0,13.99,14.0,10200.0,10.0144,10.0144,10.0072,10.0144,10200.0
2012-05-25 14:10:00,14.0,14.0,13.99,14.0,12500.0,10.0144,10.0144,10.0072,10.0144,12500.0
2012-05-25 14:15:00,14.0,14.0,13.99,14.0,15100.0,10.0144,10.0144,10.0072,10.0144,15100.0
2012-05-25 14:20:00,14.0,14.0,13.96,13.98,128100.0,10.0144,10.0144,9.9858,10.0001,128100.0
2012-05-25 14:25:00,13.98,13.99,13.96,13.98,96400.0,10.0001,10.0072,9.9858,10.0001,96400.0
2012-05-25 14:30:00,13.97,13.98,13.97,13.97,5700.0,9.9929,10.0001,9.9929,9.9929,5700.0
2012-05-25 14:35:00,13.98,13.98,13.97,13.97,12400.0,10.0001,10.0001,9.9929,9.9929,12400.0
2012-05-25 14:40:00,13.98,13.98,13.97,13.98,14000.0,10.0001,10.0001,9.9929,10.0001,14000.0
2012-05-25 14:45:00,13.98,13.98,13.96,13.97,39800.0,10.0001,10.0001,9.9858,9.9929,39800.0
2012-05-25 14:50:00,13.96,13.97,13.96,13.97,22100.0,9.9858,9.9929,9.9858,9.9929,22100.0
2012-05-25 14:55:00,13.97,13.98,13.96,13.98,28500.0,9.9929,10.0001,9.9858,10.0001,28500.0
2012-05-25 15:00:00,13.98,13.99,13.97,13.97,138400.0,10.0001,10.0072,9.9929,9.9929,138400.0
2012-05-25 15:05:00,13.97,13.98,13.96,13.96,45700.0,9.9929,10.0001,9.9858,9.9858,45700.0
2012-05-25 15:10:00,13.97,13.97,13.96,13.97,17000.0,9.9929,9.9929,9.9858,9.9929,17000.0
2012-05-25 15:15:00,13.96,13.97,13.95,13.96,53900.0,9.9858,9.9929,9.9786,9.9858,53900.0
2012-05-25 15:20:00,13.96,13.96,13.92,13.95,186400.0,9.9858,9.9858,9.9572,9.9786,186400.0
2012-05-25 15:25:00,13.95,13.96,13.93,13.95,151700.0,9.9786,9.9858,9.9643,9.9786,151700.0
2012-05-25 15:30:00,13.93,13.96,13.93,13.96,140300.0,9.9643,9.9858,9.9643,9.9858,140300.0
2012-05-25 15:35:00,13.96,13.96,13.95,13.96,46100.0,9.9858,9.9858,9.9786,9.9858,46100.0
2012-05-25 15:40:00,13.96,13.98,13.95,13.98,90600.0,9.9858,10.0001,9.9786,10.0001,90600.0
2012-05-25 15:45:00,13.98,13.99,13.97,13.98,96900.0,10.0001,10.0072,9.9929,10.0001,96900.0
2012-05-25 15:50:00,13.98,14.0,13.97,13.99,132100.0,10.0001,10.0144,9.9929,10.0072,132100.0
2012-05-25 15:55:00,13.99,13.99,13.97,13.97,485400.0,10.0072,10.0072,9.9929,9.9929,485400.0
2012-05-29 09:30:00,14.28,14.34,14.11,14.24,892400.0,10.2147,10.2576,10.0931,10.1861,892400.0
2012-05-29 09:35:00,14.24,14.27,14.23,14.23,567400.0,10.1861,10.2075,10.1789,10.1789,567400.0
2012-05-29 09:40:00,14.23,14.24,14.21,14.22,607200.0,10.1789,10.1861,10.1646,10.1718,607200.0
2012-05-29 09:45:00,14.23,14.24,14.18,14.19,432900.0,10.1789,10.1861,10.1431,10.1503,432900.0
2012-05-29 09:50:00,14.19,14.24,14.19,14.22,423200.0,10.1503,10.1861,10.1503,10.1718,423200.0
2012-05-29 09:55:00,14.22,14.24,14.21,14.22,429400.0,10.1718,10.1861,10.1646,10.1718,429400.0
2012-05-29 10:00:00,14.22,14.22,14.19,14.2,200200.0,10.1718,10.1718,10.1503,10.1575,200200.0
2012-05-29 10:05:00,14.2,14.22,14.16,14.19,381500.0,10.1575,10.1718,10.1288,10.1503,381500.0
2012-05-29 10:10:00,14.19,14.21,14.18,14.2,146400.0,10.1503,10.1646,10.1431,10.1575,146400.0
2012-05-29 10:15:00,14.2,14.23,14.19,14.21,122400.0,10.1575,10.1789,10.1503,10.1646,122400.0
2012-05-29 10:20:00,14.22,14.23,14.2,14.21,111000.0,10.1718,10.1789,10.1575,10.1646,111000.0
2012-05-29 10:25:00,14.2,14.24,14.2,14.23,157700.0,10.1575,10.1861,10.1575,10.1789,157700.0
2012-05-29 10:30:00,14.23,14.26,14.22,14.25,106300.0,10.1789,10.2004,10.1718,10.1932,106300.0
2012-05-29 10:35:00,14.25,14.25,14.23,14.24,86000.0,10.1932,10.1932,10.1789,10.1861,86000.0
2012-05-29 10:40:00,14.24,14.24,14.22,14.22,292300.0,10.1861,10.1861,10.1718,10.1718,292300.0
2012-05-29 10:45:00,14.22,14.23,14.19,14.2,115200.0,10.1718,10.1789,10.1503,10.1575,115200.0
2012-05-29 10:50:00,14.2,14.21,14.19,14.2,76600.0,10.1575,10.1646,10.1503,10.1575,76600.0
2012-05-29 10:55:00,14.19,14.21,14.18,14.21,74000.0,10.1503,10.1646,10.1431,10.1646,74000.0
2012-05-29 11:00:00,14.21,14.21,14.19,14.21,25300.0,10.1646,10.1646,10.1503,10.1646,25300.0
2012-05-29 11:05:00,14.21,14.21,14.2,14.21,10300.0,10.1646,10.1646,10.1575,10.1646,10300.0
2012-05-29 11:10:00,14.21,14.21,14.19,14.2,88500.0,10.1646,10.1646,10.1503,10.1575,88500.0
2012-05-29 11:15:00,14.19,14.2,14.18,14.18,24000.0,10.1503,10.1575,10.1431,10.1431,24000.0
2012-05-29 11:20:00,14.18,14.19,14.16,14.17,55600.0,10.1431,10.1503,10.1288,10.136,55600.0
2012-05-29 11:25:00,14.17,14.2,14.16,14.2,40700.0,10.136,10.1575,10.1288,10.1575,40700.0
2012-05-29 11:30:00,14.2,14.2,14.17,14.17,69400.0,10.1575,10.1575,10.136,10.136,69400.0
2012-05-29 11:35:00,14.18,14.18,14.13,14.14,179500.0,10.1431,10.1431,10.1074,10.1145,179500.0
2012-05-29 11:40:00,14.14,14.14,14.1,14.1,52300.0,10.1145,10.1145,10.0859,10.0859,52300.0
2012-05-29 11:45:00,14.1,14.11,14.05,14.11,386800.0,10.0859,10.0931,10.0502,10.0931,386800.0
2012-05-29 11:50:00,14.11,14.14,14.11,14.12,131500.0,10.0931,10.1145,10.0931,10.1002,131500.0
2012-05-29 11:55:00,14.12,14.14,14.12,14.13,77200.0,10.1002,10.1145,10.1002,10.1074,77200.0
2012-05-29 12:00:00,14.13,14.13,14.07,14.08,358100.0,10.1074,10.1074,10.0645,10.0716,358100.0
2012-05-29 12:05:00,14.07,14.1,14.07,14.08,322300.0,10.0645,10.0859,10.0645,10.0716,322300.0
2012-05-29 12:10:00,14.08,14.09,14.06,14.07,250200.0,10.0716,10.0788,10.0573,10.0645,250200.0
2012-05-29 12:15:00,14.08,14.09,14.06,14.09,142100.0,10.0716,10.0788,10.0573,10.0788,142100.0
2012-05-29 12:20:00,14.09,14.09,14.07,14.08,22900.0,10.0788,10.0788,10.0645,10.0716,22900.0
2012-05-29 12:25:00,14.07,14.08,14.07,14.07,43700.0,10.0645,10.0716,10.0645,10.0645,43700.0
2012-05-29 12:30:00,14.08,14.08,14.05,14.07,225000.0,10.0716,10.0716,10.0502,10.0645,225000.0
2012-05-29 12:35:00,14.07,14.07,14.06,14.06,6100.0,10.0645,10.0645,10.0573,10.0573,6100.0
2012-05-29 12:40:00,14.07,14.09,14.07,14.09,42500.0,10.0645,10.0788,10.0645,10.0788,42500.0
2012-05-29 12:45:00,14.09,14.1,14.09,14.1,10200.0,10.0788,10.0859,10.0788,10.0859,10200.0
2012-05-29 12:50:00,14.1,14.12,14.1,14.12,19000.0,10.0859,10.1002,10.0859,10.1002,19000.0
2012-05-29 12:55:00,14.12,14.12,14.11,14.12,10300.0,10.1002,10.1002,10.0931,10.1002,10300.0
2012-05-29 13:00:00,14.11,14.12,14.09,14.11,61500.0,10.0931,10.1002,10.0788,10.0931,61500.0
2012-05-29 13:05:00,14.1,14.11,14.1,14.11,3400.0,10.0859,10.0931,10.0859,10.0931,3400.0
2012-05-29 13:10:00,14.1,14.13,14.1,14.12,12300.0,10.0859,10.1074,10.0859,10.1002,12300.0
2012-05-29 13:15:00,14.12,14.13,14.11,14.12,21700.0,10.1002,10.1074,10.0931,10.1002,21700.0
2012-05-29 13:20:00,14.12,14.12,14.11,14.11,190100.0,10.1002,10.1002,10.0931,10.0931,190100.0
2012-05-29 13:25:00,14.12,14.12,14.1,14.11,23300.0,10.1002,10.1002,10.0859,10.0931,23300.0
2012-05-29 13:30:00,14.11,14.11,14.09,14.11,279800.0,10.0931,10.0931,10.0788,10.0931,279800.0
2012-05-29 13:35:00,14.11,14.14,14.1,14.1,182000.0,10.0931,10.1145,10.0859,10.0859,182000.0
2012-05-29 13:40:00,14.11,14.12,14.1,14.12,13700.0,10.0931,10.1002,10.0859,10.1002,13700.0
2012-05-29 13:45:00,14.12,14.14,14.12,14.14,135300.0,10.1002,10.1145,10.1002,10.1145,135300.0
2012-05-29 13:50:00,14.14,14.14,14.13,14.14,12500.0,10.1145,10.1145,10.1074,10.1145,12500.0
2012-05-29 13:55:00,14.14,14.14,14.13,14.14,68600.0,10.1145,10.1145,10.1074,10.1145,68600.0
2012-05-29 14:00:00,14.14,14.16,14.12,14.12,102200.0,10.1145,10.1288,10.1002,10.1002,102200.0
2012-05-29 14:05:00,14.12,14.13,14.09,14.1,227900.0,10.1002,10.1074,10.0788,10.0859,227900.0
2012-05-29 14:10:00,14.09,14.15,14.09,14.14,109800.0,10.0788,10.1217,10.0788,10.1145,109800.0
2012-05-29 14:15:00,14.15,14.16,14.14,14.14,116200.0,10.1217,10.1288,10.1145,10.1145,116200.0
2012-05-29 14:20:00,14.14,14.15,14.12,14.13,77800.0,10.1145,10.1217,10.1002,10.1074,77800.0
2012-05-29 14:25:00,14.13,14.15,14.12,14.13,62500.0,10.1074,10.1217,10.1002,10.1074,62500.0
2012-05-29 14:30:00,14.14,14.16,14.13,14.15,221400.0,10.1145,10.1288,10.1074,10.1217,221400.0
2012-05-29 14:35:00,14.15,14.15,14.13,14.14,36900.0,10.1217,10.1217,10.1074,10.1145,36900.0
2012-05-29 14:40:00,14.14,14.14,14.13,14.14,38300.0,10.1145,10.1145,10.1074,10.1145,38300.0
2012-05-29 14:45:00,14.14,14.14,14.13,14.13,34100.0,10.1145,10.1145,10.1074,10.1074,34100.0
2012-05-29 14:50:00,14.13,14.15,14.13,14.15,58800.0,10.1074,10.1217,10.1074,10.1217,58800.0
2012-05-29 14:55:00,14.15,14.15,14.14,14.15,14500.0,10.1217,10.1217,10.1145,10.1217,14500.0
2012-05-29 15:00:00,14.15,14.15,14.14,14.15,59500.0,10.1217,10.1217,10.1145,10.1217,59500.0
2012-05-29 15:05:00,14.15,14.19,14.14,14.18,145100.0,10.1217,10.1503,10.1145,10.1431,145100.0
2012-05-29 15:10:00,14.18,14.18,14.17,14.18,25700.0,10.1431,10.1431,10.136,10.1431,25700.0
2012-05-29 15:15:00,14.18,14.18,14.17,14.17,31400.0,10.1431,10.1431,10.136,10.136,31400.0
2012-05-29 15:20:00,14.18,14.18,14.17,14.17,40900.0,10.1431,10.1431,10.136,10.136,40900.0
2012-05-29 15:25:00,14.17,14.18,14.16,14.17,59600.0,10.136,10.1431,10.1288,10.136,59600.0
2012-05-29 15:30:00,14.16,14.17,14.14,14.16,204200.0,10.1288,10.136,10.1145,10.1288,204200.0
2012-05-29 15:35:00,14.15,14.17,14.15,14.17,102800.0,10.1217,10.136,10.1217,10.136,102800.0
2012-05-29 15:40:00,14.17,14.17,14.16,14.17,53200.0,10.136,10.136,10.1288,10.136,53200.0
2012-05-29 15:45:00,14.17,14.18,14.16,14.18,171900.0,10.136,10.1431,10.1288,10.1431,171900.0
2012-05-29 15:50:00,14.18,14.18,14.17,14.18,173500.0,10.1431,10.1431,10.136,10.1431,173500.0
2012-05-29 15:55:00,14.18,14.18,14.16,14.17,549300.0,10.1431,10.1431,10.1288,10.136,549300.0
2012-05-30 09:30:00,13.96,13.99,13.89,13.91,229300.0,9.9858,10.0072,9.9357,9.95,229300.0
2012-05-30 09:35:00,13.91,13.92,13.88,13.89,221700.0,9.95,9.9572,9.9286,9.9357,221700.0
2012-05-30 09:40:00,13.9,13.91,13.85,13.88,710100.0,9.9429,9.95,9.9071,9.9286,710100.0
2012-05-30 09:45:00,13.89,13.9,13.88,13.88,161500.0,9.9357,9.9429,9.9286,9.9286,161500.0
2012-05-30 09:50:00,13.88,13.9,13.88,13.9,92500.0,9.9286,9.9429,9.9286,9.9429,92500.0
2012-05-30 09:55:00,13.9,13.9,13.89,13.89,121500.0,9.9429,9.9429,9.9357,9.9357,121500.0
2012-05-30 10:00:00,13.89,13.89,13.86,13.86,200200.0,9.9357,9.9357,9.9142,9.9142,200200.0
2012-05-30 10:05:00,13.87,13.88,13.84,13.86,100100.0,9.9214,9.9286,9.8999,9.9142,100100.0
2012-05-30 10:10:00,13.86,13.88,13.86,13.86,70200.0,9.9142,9.9286,9.9142,9.9142,70200.0
2012-05-30 10:15:00,13.87,13.9,13.86,13.89,110300.0,9.9214,9.9429,9.9142,9.9357,110300.0
2012-05-30 10:20:00,13.89,13.9,13.88,13.9,140500.0,9.9357,9.9429,9.9286,9.9429,140500.0
2012-05-30 10:25:00,13.9,13.91,13.89,13.9,75300.0,9.9429,9.95,9.9357,9.9429,75300.0
2012-05-30 10:30:00,13.9,13.9,13.89,13.9,17700.0,9.9429,9.9429,9.9357,9.9429,17700.0
2012-05-30 10:35:00,13.9,13.9,13.87,13.88,81900.0,9.9429,9.9429,9.9214,9.9286,81900.0
2012-05-30 10:40:00,13.88,13.88,13.87,13.88,13000.0,9.9286,9.9286,9.9214,9.9286,13000.0
2012-05-30 10:45:00,13.88,13.89,13.86,13.87,79300.0,9.9286,9.9357,9.9142,9.9214,79300.0
2012-05-30 10:50:00,13.87,13.88,13.86,13.86,228800.0,9.9214,9.9286,9.9142,9.9142,228800.0
2012-05-30 10:55:00,13.86,13.87,13.82,13.82,194300.0,9.9142,9.9214,9.8856,9.8856,194300.0
2012-05-30 11:00:00,13.83,13.83,13.81,13.82,324100.0,9.8928,9.8928,9.8785,9.8856,324100.0
2012-05-30 11:05:00,13.83,13.86,13.82,13.86,75600.0,9.8928,9.9142,9.8856,9.9142,75600.0
2012-05-30 11:10:00,13.86,13.92,13.85,13.92,119100.0,9.9142,9.9572,9.9071,9.9572,119100.0
2012-05-30 11:15:00,13.92,13.93,13.91,13.93,63500.0,9.9572,9.9643,9.95,9.9643,63500.0
2012-05-30 11:20:00,13.93,13.93,13.89,13.89,131400.0,9.9643,9.9643,9.9357,9.9357,131400.0
2012-05-30 11:25:00,13.9,13.92,13.89,13.92,67100.0,9.9429,9.9572,9.9357,9.9572,67100.0
2012-05-30 11:30:00,13.92,13.93,13.9,13.91,62800.0,9.9572,9.9643,9.9429,9.95,62800.0
2012-05-30 11:35:00,13.9,13.94,13.9,13.91,165400.0,9.9429,9.9715,9.9429,9.95,165400.0
2012-05-30 11:40:00,13.9,13.91,13.89,13.9,49600.0,9.9429,9.95,9.9357,9.9429,49600.0
2012-05-30 11:45:00,13.9,13.9,13.88,13.88,56500.0,9.9429,9.9429,9.9286,9.9286,56500.0
2012-05-30 11:50:00,13.89,13.9,13.87,13.88,113800.0,9.9357,9.9429,9.9214,9.9286,113800.0
2012-05-30 11:55:00,13.88,13.92,13.88,13.91,67700.0,9.9286,9.9572,9.9286,9.95,67700.0
2012-05-30 12:00:00,13.91,13.92,13.87,13.87,84400.0,9.95,9.9572,9.9214,9.9214,84400.0
2012-05-30 12:05:00,13.87,13.89,13.87,13.88,36900.0,9.9214,9.9357,9.9214,9.9286,36900.0
2012-05-30 12:10:00,13.89,13.9,13.88,13.88,61300.0,9.9357,9.9429,9.9286,9.9286,61300.0
2012-05-30 12:15:00,13.88,13.88,13.85,13.85,164100.0,9.9286,9.9286,9.9071,9.9071,164100.0
2012-05-30 12:20:00,13.85,13.86,13.85,13.85,19500.0,9.9071,9.9142,9.9071,9.9071,19500.0
2012-05-30 12:25:00,13.86,13.88,13.85,13.87,271100.0,9.9142,9.9286,9.9071,9.9214,271100.0
2012-05-30 12:30:00,13.87,13.88,13.87,13.88,11500.0,9.9214,9.9286,9.9214,9.9286,11500.0
2012-05-30 12:35:00,13.87,13.91,13.87,13.91,76400.0,9.9214,9.95,9.9214,9.95,76400.0
2012-05-30 12:40:00,13.91,13.91,13.89,13.91,62400.0,9.95,9.95,9.9357,9.95,62400.0
2012-05-30 12:45:00,13.91,13.93,13.91,13.91,119100.0,9.95,9.9643,9.95,9.95,119100.0
2012-05-30 12:50:00,13.91,13.92,13.91,13.91,18600.0,9.95,9.9572,9.95,9.95,18600.0
2012-05-30 12:55:00,13.92,13.92,13.89,13.91,120600.0,9.9572,9.9572,9.9357,9.95,120600.0
2012-05-30 13:00:00,13.91,13.91,13.88,13.9,187200.0,9.95,9.95,9.9286,9.9429,187200.0
2012-05-30 13:05:00,13.9,13.91,13.89,13.9,47100.0,9.9429,9.95,9.9357,9.9429,47100.0
2012-05-30 13:10:00,13.89,13.91,13.89,13.9,18500.0,9.9357,9.95,9.9357,9.9429,18500.0
2012-05-30 13:15:00,13.9,13.9,13.89,13.89,34700.0,9.9429,9.9429,9.9357,9.9357,34700.0
2012-05-30 13:20:00,13.9,13.93,13.89,13.92,365000.0,9.9429,9.9643,9.9357,9.9572,365000.0
2012-05-30 13:25:00,13.93,13.96,13.92,13.93,115700.0,9.9643,9.9858,9.9572,9.9643,115700.0
2012-05-30 13:30:00,13.94,13.98,13.93,13.98,139500.0,9.9715,10.0001,9.9643,10.0001,139500.0
2012-05-30 13:35:00,13.97,13.98,13.93,13.94,193300.0,9.9929,10.0001,9.9643,9.9715,193300.0
2012-05-30 13:40:00,13.94,13.96,13.93,13.94,146900.0,9.9715,9.9858,9.9643,9.9715,146900.0
2012-05-30 13:45:00,13.94,13.95,13.93,13.94,79900.0,9.9715,9.9786,9.9643,9.9715,79900.0
2012-05-30 13:50:00,13.93,13.94,13.9,13.91,156100.0,9.9643,9.9715,9.9429,9.95,156100.0
2012-05-30 13:55:00,13.91,13.92,13.91,13.92,74100.0,9.95,9.9572,9.95,9.9572,74100.0
2012-05-30 14:00:00,13.92,13.93,13.92,13.92,61500.0,9.9572,9.9643,9.9572,9.9572,61500.0
2012-05-30 14:05:00,13.92,13.93,13.91,13.91,22000.0,9.9572,9.9643,9.95,9.95,22000.0
2012-05-30 14:10:00,13.92,13.92,13.89,13.9,52700.0,9.9572,9.9572,9.9357,9.9429,52700.0
2012-05-30 14:15:00,13.9,13.92,13.89,13.9,130800.0,9.9429,9.9572,9.9357,9.9429,130800.0
2012-05-30 14:20:00,13.91,13.92,13.89,13.9,152000.0,9.95,9.9572,9.9357,9.9429,152000.0
2012-05-30 14:25:00,13.9,13.91,13.89,13.89,27800.0,9.9429,9.95,9.9357,9.9357,27800.0
2012-05-30 14:30:00,13.89,13.9,13.89,13.9,74400.0,9.9357,9.9429,9.9357,9.9429,74400.0
2012-05-30 14:35:00,13.89,13.9,13.86,13.86,582300.0,9.9357,9.9429,9.9142,9.9142,582300.0
2012-05-30 14:40:00,13.87,13.9,13.86,13.88,50500.0,9.9214,9.9429,9.9142,9.9286,50500.0
2012-05-30 14:45:00,13.9,13.91,13.89,13.89,77200.0,9.9429,9.95,9.9357,9.9357,77200.0
2012-05-30 14:50:00,13.9,13.9,13.88,13.9,52200.0,9.9429,9.9429,9.9286,9.9429,52200.0
2012-05-30 14:55:00,13.9,13.91,13.89,13.9,22600.0,9.9429,9.95,9.9357,9.9429,22600.0
2012-05-30 15:00:00,13.91,13.91,13.9,13.9,42200.0,9.95,9.95,9.9429,9.9429,42200.0
2012-05-30 15:05:00,13.9,13.91,13.88,13.88,86400.0,9.9429,9.95,9.9286,9.9286,86400.0
2012-05-30 15:10:00,13.88,13.89,13.86,13.86,56400.0,9.9286,9.9357,9.9142,9.9142,56400.0
2012-05-30 15:15:00,13.86,13.89,13.85,13.88,82100.0,9.9142,9.9357,9.9071,9.9286,82100.0
2012-05-30 15:20:00,13.88,13.93,13.88,13.93,90100.0,9.9286,9.9643,9.9286,9.9643,90100.0
2012-05-30 15:25:00,13.93,13.95,13.92,13.95,95000.0,9.9643,9.9786,9.9572,9.9786,95000.0
2012-05-30 15:30:00,13.94,13.95,13.92,13.94,75300.0,9.9715,9.9786,9.9572,9.9715,75300.0
2012-05-30 15:35:00,13.94,13.96,13.92,13.96,124500.0,9.9715,9.9858,9.9572,9.9858,124500.0
2012-05-30 15:40:00,13.96,13.97,13.94,13.94,90500.0,9.9858,9.9929,9.9715,9.9715,90500.0
2012-05-30 15:45:00,13.94,13.96,13.93,13.95,171000.0,9.9715,9.9858,9.9643,9.9786,171000.0
2012-05-30 15:50:00,13.95,13.97,13.94,13.94,277600.0,9.9786,9.9929,9.9715,9.9715,277600.0
2012-05-30 15:55:00,13.94,13.97,13.93,13.93,694200.0,9.9715,9.9929,9.9643,9.9643,694200.0
2012-05-31 09:30:00,13.99,14.04,13.8,13.83,1524800.0,10.0072,10.043,9.8713,9.8928,1524800.0
2012-05-31 09:35:00,13.82,13.9,13.82,13.84,719700.0,9.8856,9.9429,9.8856,9.8999,719700.0
2012-05-31 09:40:00,13.84,13.86,13.83,13.85,192700.0,9.8999,9.9142,9.8928,9.9071,192700.0
2012-05-31 09:45:00,13.85,13.9,13.84,13.86,234000.0,9.9071,9.9429,9.8999,9.9142,234000.0
2012-05-31 09:50:00,13.85,13.86,13.74,13.79,1300300.0,9.9071,9.9142,9.8284,9.8642,1300300.0
2012-05-31 09:55:00,13.78,13.79,13.75,13.77,466700.0,9.857,9.8642,9.8356,9.8499,466700.0
2012-05-31 10:00:00,13.76,13.77,13.73,13.73,180000.0,9.8427,9.8499,9.8213,9.8213,180000.0
2012-05-31 10:05:00,13.73,13.74,13.72,13.73,214500.0,9.8213,9.8284,9.8141,9.8213,214500.0
2012-05-31 10:10:00,13.73,13.73,13.71,13.73,127500.0,9.8213,9.8213,9.807,9.8213,127500.0
2012-05-31 10:15:00,13.72,13.76,13.71,13.75,116500.0,9.8141,9.8427,9.807,9.8356,116500.0
2012-05-31 10:20:00,13.74,13.75,13.73,13.74,40000.0,9.8284,9.8356,9.8213,9.8284,40000.0
2012-05-31 10:25:00,13.73,13.76,13.73,13.76,148100.0,9.8213,9.8427,9.8213,9.8427,148100.0
2012-05-31 10:30:00,13.76,13.77,13.74,13.75,122800.0,9.8427,9.8499,9.8284,9.8356,122800.0
2012-05-31 10:35:00,13.75,13.78,13.75,13.76,79200.0,9.8356,9.857,9.8356,9.8427,79200.0
2012-05-31 10:40:00,13.75,13.76,13.73,13.74,84200.0,9.8356,9.8427,9.8213,9.8284,84200.0
2012-05-31 10:45:00,13.73,13.74,13.7,13.71,255300.0,9.8213,9.8284,9.7998,9.807,255300.0
2012-05-31 10:50:00,13.71,13.71,13.66,13.67,187100.0,9.807,9.807,9.7712,9.7783,187100.0
2012-05-31 10:55:00,13.67,13.71,13.67,13.68,215300.0,9.7783,9.807,9.7783,9.7855,215300.0
2012-05-31 11:00:00,13.68,13.69,13.67,13.68,65900.0,9.7855,9.7926,9.7783,9.7855,65900.0
2012-05-31 11:05:00,13.68,13.71,13.67,13.7,126200.0,9.7855,9.807,9.7783,9.7998,126200.0
2012-05-31 11:10:00,13.71,13.71,13.68,13.69,38200.0,9.807,9.807,9.7855,9.7926,38200.0
2012-05-31 11:15:00,13.69,13.71,13.68,13.7,105200.0,9.7926,9.807,9.7855,9.7998,105200.0
2012-05-31 11:20:00,13.7,13.71,13.69,13.7,73300.0,9.7998,9.807,9.7926,9.7998,73300.0
2012-05-31 11:25:00,13.71,13.73,13.7,13.73,58200.0,9.807,9.8213,9.7998,9.8213,58200.0
2012-05-31 11:30:00,13.73,13.77,13.72,13.77,66100.0,9.8213,9.8499,9.8141,9.8499,66100.0
2012-05-31 11:35:00,13.77,13.78,13.75,13.75,206800.0,9.8499,9.857,9.8356,9.8356,206800.0
2012-05-31 11:40:00,13.75,13.76,13.74,13.74,125400.0,9.8356,9.8427,9.8284,9.8284,125400.0
2012-05-31 11:45:00,13.74,13.75,13.72,13.72,60200.0,9.8284,9.8356,9.8141,9.8141,60200.0
2012-05-31 11:50:00,13.72,13.74,13.71,13.72,169900.0,9.8141,9.8284,9.807,9.8141,169900.0
2012-05-31 11:55:00,13.73,13.74,13.71,13.72,94800.0,9.8213,9.8284,9.807,9.8141,94800.0
2012-05-31 12:00:00,13.72,13.75,13.7,13.72,343200.0,9.8141,9.8356,9.7998,9.8141,343200.0
2012-05-31 12:05:00,13.71,13.75,13.71,13.75,72900.0,9.807,9.8356,9.807,9.8356,72900.0
2012-05-31 12:10:00,13.75,13.76,13.73,13.75,183900.0,9.8356,9.8427,9.8213,9.8356,183900.0
2012-05-31 12:15:00,13.76,13.77,13.74,13.77,65500.0,9.8427,9.8499,9.8284,9.8499,65500.0
2012-05-31 12:20:00,13.77,13.81,13.77,13.79,157700.0,9.8499,9.8785,9.8499,9.8642,157700.0
2012-05-31 12:25:00,13.8,13.84,13.79,13.8,91500.0,9.8713,9.8999,9.8642,9.8713,91500.0
2012-05-31 12:30:00,13.8,13.82,13.78,13.81,102400.0,9.8713,9.8856,9.857,9.8785,102400.0
2012-05-31 12:35:00,13.81,13.82,13.79,13.8,64300.0,9.8785,9.8856,9.8642,9.8713,64300.0
2012-05-31 12:40:00,13.81,13.82,13.8,13.82,39400.0,9.8785,9.8856,9.8713,9.8856,39400.0
2012-05-31 12:45:00,13.82,13.84,13.81,13.84,58200.0,9.8856,9.8999,9.8785,9.8999,58200.0
2012-05-31 12:50:00,13.84,13.85,13.81,13.82,88900.0,9.8999,9.9071,9.8785,9.8856,88900.0
2012-05-31 12:55:00,13.83,13.83,13.81,13.81,51300.0,9.8928,9.8928,9.8785,9.8785,51300.0
2012-05-31 13:00:00,13.82,13.86,13.82,13.85,86500.0,9.8856,9.9142,9.8856,9.9071,86500.0
2012-05-31 13:05:00,13.86,13.88,13.84,13.87,107200.0,9.9142,9.9286,9.8999,9.9214,107200.0
2012-05-31 13:10:00,13.87,13.88,13.86,13.87,67000.0,9.9214,9.9286,9.9142,9.9214,67000.0
2012-05-31 13:15:00,13.87,13.87,13.86,13.87,65700.0,9.9214,9.9214,9.9142,9.9214,65700.0
2012-05-31 13:20:00,13.87,13.87,13.84,13.84,120500.0,9.9214,9.9214,9.8999,9.8999,120500.0
2012-05-31 13:25:00,13.84,13.85,13.83,13.83,59300.0,9.8999,9.9071,9.8928,9.8928,59300.0
2012-05-31 13:30:00,13.83,13.85,13.82,13.84,36600.0,9.8928,9.9071,9.8856,9.8999,36600.0
2012-05-31 13:35:00,13.85,13.85,13.8,13.82,88800.0,9.9071,9.9071,9.8713,9.8856,88800.0
2012-05-31 13:40:00,13.81,13.84,13.79,13.84,126400.0,9.8785,9.8999,9.8642,9.8999,126400.0
2012-05-31 13:45:00,13.84,13.84,13.82,13.84,127600.0,9.8999,9.8999,9.8856,9.8999,127600.0
2012-05-31 13:50:00,13.84,13.84,13.81,13.83,32600.0,9.8999,9.8999,9.8785,9.8928,32600.0
2012-05-31 13:55:00,13.83,13.86,13.83,13.86,100000.0,9.8928,9.9142,9.8928,9.9142,100000.0
2012-05-31 14:00:00,13.86,13.9,13.85,13.9,120100.0,9.9142,9.9429,9.9071,9.9429,120100.0
2012-05-31 14:05:00,13.9,13.91,13.88,13.89,69900.0,9.9429,9.95,9.9286,9.9357,69900.0
2012-05-31 14:10:00,13.88,13.9,13.87,13.87,110300.0,9.9286,9.9429,9.9214,9.9214,110300.0
2012-05-31 14:15:00,13.87,13.88,13.86,13.87,32600.0,9.9214,9.9286,9.9142,9.9214,32600.0
2012-05-31 14:20:00,13.87,13.87,13.86,13.87,16900.0,9.9214,9.9214,9.9142,9.9214,16900.0
2012-05-31 14:25:00,13.87,13.91,13.87,13.89,212300.0,9.9214,9.95,9.9214,9.9357,212300.0
2012-05-31 14:30:00,13.89,13.91,13.89,13.89,233800.0,9.9357,9.95,9.9357,9.9357,233800.0
2012-05-31 14:35:00,13.89,13.9,13.84,13.84,281100.0,9.9357,9.9429,9.8999,9.8999,281100.0
2012-05-31 14:40:00,13.84,13.84,13.81,13.81,215500.0,9.8999,9.8999,9.8785,9.8785,215500.0
2012-05-31 14:45:00,13.81,13.82,13.8,13.8,71600.0,9.8785,9.8856,9.8713,9.8713,71600.0
2012-05-31 14:50:00,13.8,13.83,13.8,13.83,43700.0,9.8713,9.8928,9.8713,9.8928,43700.0
2012-05-31 14:55:00,13.83,13.88,13.83,13.88,110100.0,9.8928,9.9286,9.8928,9.9286,110100.0
2012-05-31 15:00:00,13.88,13.88,13.82,13.83,171500.0,9.9286,9.9286,9.8856,9.8928,171500.0
2012-05-31 15:05:00,13.83,13.84,13.81,13.82,222800.0,9.8928,9.8999,9.8785,9.8856,222800.0
2012-05-31 15:10:00,13.83,13.85,13.8,13.8,176000.0,9.8928,9.9071,9.8713,9.8713,176000.0
2012-05-31 15:15:00,13.8,13.81,13.78,13.78,157700.0,9.8713,9.8785,9.857,9.857,157700.0
2012-05-31 15:20:00,13.78,13.81,13.78,13.79,285700.0,9.857,9.8785,9.857,9.8642,285700.0
2012-05-31 15:25:00,13.8,13.86,13.8,13.84,351200.0,9.8713,9.9142,9.8713,9.8999,351200.0
2012-05-31 15:30:00,13.84,13.86,13.83,13.86,370100.0,9.8999,9.9142,9.8928,9.9142,370100.0
2012-05-31 15:35:00,13.86,13.89,13.85,13.86,434400.0,9.9142,9.9357,9.9071,9.9142,434400.0
2012-05-31 15:40:00,13.87,13.87,13.83,13.83,430000.0,9.9214,9.9214,9.8928,9.8928,430000.0
2012-05-31 15:45:00,13.83,13.84,13.81,13.82,615700.0,9.8928,9.8999,9.8785,9.8856,615700.0
2012-05-31 15:50:00,13.81,13.83,13.8,13.81,881600.0,9.8785,9.8928,9.8713,9.8785,881600.0
2012-05-31 15:55:00,13.81,13.81,13.74,13.75,4100800.0,9.8785,9.8785,9.8284,9.8356,4100800.0
2012-06-01 09:30:00,13.39,13.43,13.35,13.38,532900.0,9.5781,9.6067,9.5494,9.5709,532900.0
2012-06-01 09:35:00,13.39,13.4,13.33,13.34,775700.0,9.5781,9.5852,9.5351,9.5423,775700.0
2012-06-01 09:40:00,13.34,13.34,13.31,13.32,150700.0,9.5423,9.5423,9.5208,9.528,150700.0
2012-06-01 09:45:00,13.32,13.35,13.3,13.35,238900.0,9.528,9.5494,9.5137,9.5494,238900.0
2012-06-01 09:50:00,13.35,13.37,13.34,13.36,173700.0,9.5494,9.5637,9.5423,9.5566,173700.0
2012-06-01 09:55:00,13.35,13.36,13.32,13.33,585100.0,9.5494,9.5566,9.528,9.5351,585100.0
2012-06-01 10:00:00,13.32,13.33,13.31,13.33,311100.0,9.528,9.5351,9.5208,9.5351,311100.0
2012-06-01 10:05:00,13.33,13.34,13.31,13.33,416300.0,9.5351,9.5423,9.5208,9.5351,416300.0
2012-06-01 10:10:00,13.33,13.34,13.32,13.33,175200.0,9.5351,9.5423,9.528,9.5351,175200.0
2012-06-01 10:15:00,13.33,13.33,13.31,13.32,57000.0,9.5351,9.5351,9.5208,9.528,57000.0
2012-06-01 10:20:00,13.31,13.32,13.29,13.29,483100.0,9.5208,9.528,9.5065,9.5065,483100.0
2012-06-01 10:25:00,13.29,13.31,13.27,13.29,254400.0,9.5065,9.5208,9.4922,9.5065,254400.0
2012-06-01 10:30:00,13.28,13.3,13.2,13.2,573300.0,9.4994,9.5137,9.4421,9.4421,573300.0
2012-06-01 10:35:00,13.21,13.23,13.19,13.21,453800.0,9.4493,9.4636,9.435,9.4493,453800.0
2012-06-01 10:40:00,13.22,13.28,13.22,13.28,288100.0,9.4564,9.4994,9.4564,9.4994,288100.0
2012-06-01 10:45:00,13.28,13.28,13.26,13.26,399200.0,9.4994,9.4994,9.4851,9.4851,399200.0
2012-06-01 10:50:00,13.26,13.27,13.23,13.24,131600.0,9.4851,9.4922,9.4636,9.4708,131600.0
2012-06-01 10:55:00,13.24,13.24,13.2,13.2,255800.0,9.4708,9.4708,9.4421,9.4421,255800.0
2012-06-01 11:00:00,13.21,13.21,13.17,13.2,188500.0,9.4493,9.4493,9.4207,9.4421,188500.0
2012-06-01 11:05:00,13.2,13.21,13.19,13.2,144500.0,9.4421,9.4493,9.435,9.4421,144500.0
2012-06-01 11:10:00,13.21,13.22,13.2,13.22,100200.0,9.4493,9.4564,9.4421,9.4564,100200.0
2012-06-01 11:15:00,13.22,13.24,13.2,13.21,161700.0,9.4564,9.4708,9.4421,9.4493,161700.0
2012-06-01 11:20:00,13.2,13.21,13.18,13.18,100500.0,9.4421,9.4493,9.4278,9.4278,100500.0
2012-06-01 11:25:00,13.19,13.21,13.18,13.21,204000.0,9.435,9.4493,9.4278,9.4493,204000.0
2012-06-01 11:30:00,13.21,13.21,13.17,13.18,182700.0,9.4493,9.4493,9.4207,9.4278,182700.0
2012-06-01 11:35:00,13.18,13.2,13.16,13.18,156700.0,9.4278,9.4421,9.4135,9.4278,156700.0
2012-06-01 11:40:00,13.18,13.19,13.12,13.14,382300.0,9.4278,9.435,9.3849,9.3992,382300.0
2012-06-01 11:45:00,13.14,13.15,13.07,13.07,932200.0,9.3992,9.4064,9.3492,9.3492,932200.0
2012-06-01 11:50:00,13.07,13.18,13.07,13.18,589200.0,9.3492,9.4278,9.3492,9.4278,589200.0
2012-06-01 11:55:00,13.18,13.2,13.17,13.19,110600.0,9.4278,9.4421,9.4207,9.435,110600.0
2012-06-01 12:00:00,13.19,13.19,13.15,13.18,120100.0,9.435,9.435,9.4064,9.4278,120100.0
2012-06-01 12:05:00,13.18,13.2,13.17,13.19,122800.0,9.4278,9.4421,9.4207,9.435,122800.0
2012-06-01 12:10:00,13.2,13.21,13.19,13.21,51600.0,9.4421,9.4493,9.435,9.4493,51600.0
2012-06-01 12:15:00,13.21,13.21,13.2,13.21,45900.0,9.4493,9.4493,9.4421,9.4493,45900.0
2012-06-01 12:20:00,13.2,13.21,13.19,13.19,32700.0,9.4421,9.4493,9.435,9.435,32700.0
2012-06-01 12:25:00,13.19,13.21,13.17,13.2,211700.0,9.435,9.4493,9.4207,9.4421,211700.0
2012-06-01 12:30:00,13.2,13.24,13.19,13.24,127200.0,9.4421,9.4708,9.435,9.4708,127200.0
2012-06-01 12:35:00,13.24,13.25,13.23,13.24,113300.0,9.4708,9.4779,9.4636,9.4708,113300.0
2012-06-01 12:40:00,13.23,13.24,13.23,13.24,42500.0,9.4636,9.4708,9.4636,9.4708,42500.0
2012-06-01 12:45:00,13.24,13.24,13.23,13.23,28800.0,9.4708,9.4708,9.4636,9.4636,28800.0
2012-06-01 12:50:00,13.24,13.24,13.23,13.24,44300.0,9.4708,9.4708,9.4636,9.4708,44300.0
2012-06-01 12:55:00,13.24,13.24,13.16,13.17,309100.0,9.4708,9.4708,9.4135,9.4207,309100.0
2012-06-01 13:00:00,13.18,13.18,13.16,13.16,37800.0,9.4278,9.4278,9.4135,9.4135,37800.0
2012-06-01 13:05:00,13.17,13.18,13.16,13.17,131800.0,9.4207,9.4278,9.4135,9.4207,131800.0
2012-06-01 13:10:00,13.18,13.19,13.17,13.19,91600.0,9.4278,9.435,9.4207,9.435,91600.0
2012-06-01 13:15:00,13.19,13.21,13.18,13.19,320200.0,9.435,9.4493,9.4278,9.435,320200.0
2012-06-01 13:20:00,13.19,13.2,13.19,13.19,63200.0,9.435,9.4421,9.435,9.435,63200.0
2012-06-01 13:25:00,13.2,13.2,13.14,13.14,76100.0,9.4421,9.4421,9.3992,9.3992,76100.0
2012-06-01 13:30:00,13.14,13.16,13.13,13.13,226000.0,9.3992,9.4135,9.3921,9.3921,226000.0
2012-06-01 13:35:00,13.13,13.14,13.11,13.13,140200.0,9.3921,9.3992,9.3778,9.3921,140200.0
2012-06-01 13:40:00,13.12,13.17,13.12,13.17,147600.0,9.3849,9.4207,9.3849,9.4207,147600.0
2012-06-01 13:45:00,13.17,13.17,13.16,13.16,48400.0,9.4207,9.4207,9.4135,9.4135,48400.0
2012-06-01 13:50:00,13.17,13.17,13.12,13.12,112200.0,9.4207,9.4207,9.3849,9.3849,112200.0
2012-06-01 13:55:00,13.13,13.14,13.11,13.11,123100.0,9.3921,9.3992,9.3778,9.3778,123100.0
2012-06-01 14:00:00,13.11,13.13,13.1,13.1,194600.0,9.3778,9.3921,9.3706,9.3706,194600.0
2012-06-01 14:05:00,13.1,13.12,13.1,13.11,84500.0,9.3706,9.3849,9.3706,9.3778,84500.0
2012-06-01 14:10:00,13.11,13.12,13.1,13.1,124700.0,9.3778,9.3849,9.3706,9.3706,124700.0
2012-06-01 14:15:00,13.1,13.11,13.1,13.1,49000.0,9.3706,9.3778,9.3706,9.3706,49000.0
2012-06-01 14:20:00,13.11,13.14,13.1,13.14,259000.0,9.3778,9.3992,9.3706,9.3992,259000.0
2012-06-01 14:25:00,13.14,13.14,13.11,13.13,183900.0,9.3992,9.3992,9.3778,9.3921,183900.0
2012-06-01 14:30:00,13.11,13.13,13.09,13.1,721800.0,9.3778,9.3921,9.3635,9.3706,721800.0
2012-06-01 14:35:00,13.1,13.1,13.09,13.1,280400.0,9.3706,9.3706,9.3635,9.3706,280400.0
2012-06-01 14:40:00,13.1,13.1,13.08,13.09,203300.0,9.3706,9.3706,9.3563,9.3635,203300.0
2012-06-01 14:45:00,13.09,13.1,13.08,13.09,207300.0,9.3635,9.3706,9.3563,9.3635,207300.0
2012-06-01 14:50:00,13.09,13.1,13.07,13.08,150800.0,9.3635,9.3706,9.3492,9.3563,150800.0
2012-06-01 14:55:00,13.07,13.08,13.06,13.07,340500.0,9.3492,9.3563,9.342,9.3492,340500.0
2012-06-01 15:00:00,13.06,13.1,13.06,13.08,270200.0,9.342,9.3706,9.342,9.3563,270200.0
2012-06-01 15:05:00,13.08,13.1,13.08,13.1,168800.0,9.3563,9.3706,9.3563,9.3706,168800.0
2012-06-01 15:10:00,13.1,13.11,13.07,13.08,193300.0,9.3706,9.3778,9.3492,9.3563,193300.0
2012-06-01 15:15:00,13.08,13.1,13.06,13.06,197800.0,9.3563,9.3706,9.342,9.342,197800.0
2012-06-01 15:20:00,13.07,13.07,13.06,13.07,93300.0,9.3492,9.3492,9.342,9.3492,93300.0
2012-06-01 15:25:00,13.07,13.1,13.06,13.08,182400.0,9.3492,9.3706,9.342,9.3563,182400.0
2012-06-01 15:30:00,13.09,13.1,13.08,13.08,245600.0,9.3635,9.3706,9.3563,9.3563,245600.0
2012-06-01 15:35:00,13.08,13.09,13.05,13.05,341900.0,9.3563,9.3635,9.3348,9.3348,341900.0
2012-06-01 15:40:00,13.05,13.07,13.04,13.07,408800.0,9.3348,9.3492,9.3277,9.3492,408800.0
2012-06-01 15:45:00,13.06,13.07,13.05,13.06,323800.0,9.342,9.3492,9.3348,9.342,323800.0
2012-06-01 15:50:00,13.06,13.09,13.06,13.07,549100.0,9.342,9.3635,9.342,9.3492,549100.0
2012-06-01 15:55:00,13.08,13.09,13.06,13.07,738400.0,9.3563,9.3635,9.342,9.3492,738400.0
2012-06-04 09:30:00,13.07,13.14,13.01,13.13,276900.0,9.3492,9.3992,9.3062,9.3921,276900.0
2012-06-04 09:35:00,13.14,13.18,13.06,13.08,148500.0,9.3992,9.4278,9.342,9.3563,148500.0
2012-06-04 09:40:00,13.09,13.1,13.06,13.07,210200.0,9.3635,9.3706,9.342,9.3492,210200.0
2012-06-04 09:45:00,13.08,13.09,13.02,13.06,228000.0,9.3563,9.3635,9.3134,9.342,228000.0
2012-06-04 09:50:00,13.06,13.06,12.96,13.0,339300.0,9.342,9.342,9.2705,9.2991,339300.0
2012-06-04 09:55:00,13.0,13.03,12.99,13.03,101900.0,9.2991,9.3205,9.2919,9.3205,101900.0
2012-06-04 10:00:00,13.03,13.03,12.97,12.97,221400.0,9.3205,9.3205,9.2776,9.2776,221400.0
2012-06-04 10:05:00,12.97,12.97,12.87,12.88,565000.0,9.2776,9.2776,9.2061,9.2132,565000.0
2012-06-04 10:10:00,12.88,12.91,12.87,12.91,444300.0,9.2132,9.2347,9.2061,9.2347,444300.0
2012-06-04 10:15:00,12.9,12.97,12.9,12.95,473000.0,9.2275,9.2776,9.2275,9.2633,473000.0
2012-06-04 10:20:00,12.95,12.96,12.93,12.93,61000.0,9.2633,9.2705,9.249,9.249,61000.0
2012-06-04 10:25:00,12.93,12.99,12.93,12.99,193800.0,9.249,9.2919,9.249,9.2919,193800.0
2012-06-04 10:30:00,12.99,13.0,12.94,12.95,226500.0,9.2919,9.2991,9.2562,9.2633,226500.0
2012-06-04 10:35:00,12.95,12.97,12.95,12.97,109500.0,9.2633,9.2776,9.2633,9.2776,109500.0
2012-06-04 10:40:00,12.97,13.01,12.96,12.98,156000.0,9.2776,9.3062,9.2705,9.2848,156000.0
2012-06-04 10:45:00,12.98,12.98,12.95,12.96,112500.0,9.2848,9.2848,9.2633,9.2705,112500.0
2012-06-04 10:50:00,12.96,13.01,12.96,13.01,180200.0,9.2705,9.3062,9.2705,9.3062,180200.0
2012-06-04 10:55:00,13.01,13.03,12.99,13.0,170400.0,9.3062,9.3205,9.2919,9.2991,170400.0
2012-06-04 11:00:00,12.99,13.02,12.99,13.01,160900.0,9.2919,9.3134,9.2919,9.3062,160900.0
2012-06-04 11:05:00,13.01,13.01,12.99,13.0,135300.0,9.3062,9.3062,9.2919,9.2991,135300.0
2012-06-04 11:10:00,13.0,13.02,13.0,13.01,182600.0,9.2991,9.3134,9.2991,9.3062,182600.0
2012-06-04 11:15:00,13.01,13.02,13.0,13.0,62000.0,9.3062,9.3134,9.2991,9.2991,62000.0
2012-06-04 11:20:00,13.0,13.02,13.0,13.02,48500.0,9.2991,9.3134,9.2991,9.3134,48500.0
2012-06-04 11:25:00,13.02,13.02,12.99,13.01,187100.0,9.3134,9.3134,9.2919,9.3062,187100.0
2012-06-04 11:30:00,13.0,13.01,12.99,13.0,105000.0,9.2991,9.3062,9.2919,9.2991,105000.0
2012-06-04 11:35:00,13.0,13.01,12.98,12.99,280500.0,9.2991,9.3062,9.2848,9.2919,280500.0
2012-06-04 11:40:00,12.99,13.03,12.93,12.95,723700.0,9.2919,9.3205,9.249,9.2633,723700.0
2012-06-04 11:45:00,12.94,12.98,12.94,12.98,124300.0,9.2562,9.2848,9.2562,9.2848,124300.0
2012-06-04 11:50:00,12.98,12.99,12.97,12.99,50000.0,9.2848,9.2919,9.2776,9.2919,50000.0
2012-06-04 11:55:00,12.99,13.01,12.98,12.98,156700.0,9.2919,9.3062,9.2848,9.2848,156700.0
2012-06-04 12:00:00,12.98,12.99,12.96,12.97,119200.0,9.2848,9.2919,9.2705,9.2776,119200.0
2012-06-04 12:05:00,12.97,12.98,12.96,12.98,43200.0,9.2776,9.2848,9.2705,9.2848,43200.0
2012-06-04 12:10:00,12.98,12.98,12.92,12.93,283800.0,9.2848,9.2848,9.2419,9.249,283800.0
2012-06-04 12:15:00,12.93,12.94,12.93,12.94,16600.0,9.249,9.2562,9.249,9.2562,16600.0
2012-06-04 12:20:00,12.94,12.95,12.92,12.92,65700.0,9.2562,9.2633,9.2419,9.2419,65700.0
2012-06-04 12:25:00,12.93,12.93,12.92,12.93,16700.0,9.249,9.249,9.2419,9.249,16700.0
2012-06-04 12:30:00,12.93,12.95,12.93,12.95,169400.0,9.249,9.2633,9.249,9.2633,169400.0
2012-06-04 12:35:00,12.95,12.97,12.94,12.97,32500.0,9.2633,9.2776,9.2562,9.2776,32500.0
2012-06-04 12:40:00,12.97,12.97,12.96,12.97,16500.0,9.2776,9.2776,9.2705,9.2776,16500.0
2012-06-04 12:45:00,12.97,12.98,12.96,12.98,30600.0,9.2776,9.2848,9.2705,9.2848,30600.0
2012-06-04 12:50:00,12.98,12.98,12.96,12.96,46200.0,9.2848,9.2848,9.2705,9.2705,46200.0
2012-06-04 12:55:00,12.96,12.98,12.95,12.98,252900.0,9.2705,9.2848,9.2633,9.2848,252900.0
2012-06-04 13:00:00,12.98,12.99,12.97,12.99,35100.0,9.2848,9.2919,9.2776,9.2919,35100.0
2012-06-04 13:05:00,12.99,12.99,12.95,12.96,275600.0,9.2919,9.2919,9.2633,9.2705,275600.0
2012-06-04 13:10:00,12.96,12.96,12.95,12.96,38200.0,9.2705,9.2705,9.2633,9.2705,38200.0
2012-06-04 13:15:00,12.96,12.96,12.92,12.92,134900.0,9.2705,9.2705,9.2419,9.2419,134900.0
2012-06-04 13:20:00,12.92,12.93,12.9,12.91,49900.0,9.2419,9.249,9.2275,9.2347,49900.0
2012-06-04 13:25:00,12.91,12.92,12.9,12.92,40200.0,9.2347,9.2419,9.2275,9.2419,40200.0
2012-06-04 13:30:00,12.92,12.92,12.91,12.92,27400.0,9.2419,9.2419,9.2347,9.2419,27400.0
2012-06-04 13:35:00,12.92,12.93,12.91,12.93,129400.0,9.2419,9.249,9.2347,9.249,129400.0
2012-06-04 13:40:00,12.92,12.94,12.92,12.93,61100.0,9.2419,9.2562,9.2419,9.249,61100.0
2012-06-04 13:45:00,12.93,12.94,12.87,12.87,527300.0,9.249,9.2562,9.2061,9.2061,527300.0
2012-06-04 13:50:00,12.88,12.91,12.88,12.89,65500.0,9.2132,9.2347,9.2132,9.2204,65500.0
2012-06-04 13:55:00,12.9,12.92,12.89,12.92,81500.0,9.2275,9.2419,9.2204,9.2419,81500.0
2012-06-04 14:00:00,12.92,12.93,12.9,12.93,59600.0,9.2419,9.249,9.2275,9.249,59600.0
2012-06-04 14:05:00,12.93,12.95,12.92,12.94,64000.0,9.249,9.2633,9.2419,9.2562,64000.0
2012-06-04 14:10:00,12.94,12.95,12.93,12.95,44400.0,9.2562,9.2633,9.249,9.2633,44400.0
2012-06-04 14:15:00,12.95,12.96,12.94,12.95,256000.0,9.2633,9.2705,9.2562,9.2633,256000.0
2012-06-04 14:20:00,12.94,12.95,12.93,12.94,102600.0,9.2562,9.2633,9.249,9.2562,102600.0
2012-06-04 14:25:00,12.95,12.96,12.94,12.95,153900.0,9.2633,9.2705,9.2562,9.2633,153900.0
2012-06-04 14:30:00,12.93,12.98,12.93,12.98,97700.0,9.249,9.2848,9.249,9.2848,97700.0
2012-06-04 14:35:00,12.98,13.0,12.97,12.99,163700.0,9.2848,9.2991,9.2776,9.2919,163700.0
2012-06-04 14:40:00,13.0,13.0,12.98,13.0,111500.0,9.2991,9.2991,9.2848,9.2991,111500.0
2012-06-04 14:45:00,12.98,13.0,12.98,12.99,47000.0,9.2848,9.2991,9.2848,9.2919,47000.0
2012-06-04 14:50:00,12.99,13.0,12.98,13.0,45300.0,9.2919,9.2991,9.2848,9.2991,45300.0
2012-06-04 14:55:00,13.0,13.0,12.98,12.99,238800.0,9.2991,9.2991,9.2848,9.2919,238800.0
2012-06-04 15:00:00,12.99,13.02,12.98,13.02,175600.0,9.2919,9.3134,9.2848,9.3134,175600.0
2012-06-04 15:05:00,13.02,13.04,12.98,12.98,408100.0,9.3134,9.3277,9.2848,9.2848,408100.0
2012-06-04 15:10:00,12.99,12.99,12.96,12.97,114800.0,9.2919,9.2919,9.2705,9.2776,114800.0
2012-06-04 15:15:00,12.97,13.0,12.96,13.0,126800.0,9.2776,9.2991,9.2705,9.2991,126800.0
2012-06-04 15:20:00,12.99,13.0,12.97,12.99,243600.0,9.2919,9.2991,9.2776,9.2919,243600.0
2012-06-04 15:25:00,12.98,13.01,12.97,12.99,235800.0,9.2848,9.3062,9.2776,9.2919,235800.0
2012-06-04 15:30:00,12.99,13.0,12.97,12.99,88300.0,9.2919,9.2991,9.2776,9.2919,88300.0
2012-06-04 15:35:00,12.98,12.99,12.98,12.98,70800.0,9.2848,9.2919,9.2848,9.2848,70800.0
2012-06-04 15:40:00,12.99,13.01,12.98,13.01,193300.0,9.2919,9.3062,9.2848,9.3062,193300.0
2012-06-04 15:45:00,13.01,13.04,13.0,13.02,326800.0,9.3062,9.3277,9.2991,9.3134,326800.0
2012-06-04 15:50:00,13.02,13.05,13.01,13.05,181500.0,9.3134,9.3348,9.3062,9.3348,181500.0
2012-06-04 15:55:00,13.04,13.07,13.03,13.03,482300.0,9.3277,9.3492,9.3205,9.3205,482300.0
2012-06-05 09:30:00,13.06,13.2,13.03,13.16,610000.0,9.342,9.4421,9.3205,9.4135,610000.0
2012-06-05 09:35:00,13.15,13.18,13.15,13.16,231900.0,9.4064,9.4278,9.4064,9.4135,231900.0
2012-06-05 09:40:00,13.17,13.18,13.16,13.17,213700.0,9.4207,9.4278,9.4135,9.4207,213700.0
2012-06-05 09:45:00,13.18,13.25,13.17,13.24,358700.0,9.4278,9.4779,9.4207,9.4708,358700.0
2012-06-05 09:50:00,13.25,13.25,13.22,13.23,274000.0,9.4779,9.4779,9.4564,9.4636,274000.0
2012-06-05 09:55:00,13.24,13.27,13.22,13.23,245300.0,9.4708,9.4922,9.4564,9.4636,245300.0
2012-06-05 10:00:00,13.23,13.26,13.21,13.21,222500.0,9.4636,9.4851,9.4493,9.4493,222500.0
2012-06-05 10:05:00,13.21,13.25,13.2,13.23,221900.0,9.4493,9.4779,9.4421,9.4636,221900.0
2012-06-05 10:10:00,13.23,13.25,13.22,13.25,115500.0,9.4636,9.4779,9.4564,9.4779,115500.0
2012-06-05 10:15:00,13.25,13.26,13.23,13.24,147400.0,9.4779,9.4851,9.4636,9.4708,147400.0
2012-06-05 10:20:00,13.24,13.25,13.22,13.24,264600.0,9.4708,9.4779,9.4564,9.4708,264600.0
2012-06-05 10:25:00,13.24,13.26,13.23,13.23,98500.0,9.4708,9.4851,9.4636,9.4636,98500.0
2012-06-05 10:30:00,13.24,13.25,13.22,13.22,157100.0,9.4708,9.4779,9.4564,9.4564,157100.0
2012-06-05 10:35:00,13.22,13.24,13.22,13.22,88800.0,9.4564,9.4708,9.4564,9.4564,88800.0
2012-06-05 10:40:00,13.23,13.23,13.2,13.2,66600.0,9.4636,9.4636,9.4421,9.4421,66600.0
2012-06-05 10:45:00,13.21,13.22,13.17,13.17,363300.0,9.4493,9.4564,9.4207,9.4207,363300.0
2012-06-05 10:50:00,13.17,13.18,13.16,13.17,176000.0,9.4207,9.4278,9.4135,9.4207,176000.0
2012-06-05 10:55:00,13.17,13.19,13.14,13.16,434000.0,9.4207,9.435,9.3992,9.4135,434000.0
2012-06-05 11:00:00,13.16,13.17,13.14,13.15,156800.0,9.4135,9.4207,9.3992,9.4064,156800.0
2012-06-05 11:05:00,13.15,13.17,13.14,13.17,129300.0,9.4064,9.4207,9.3992,9.4207,129300.0
2012-06-05 11:10:00,13.16,13.19,13.16,13.17,98400.0,9.4135,9.435,9.4135,9.4207,98400.0
2012-06-05 11:15:00,13.17,13.19,13.17,13.19,53800.0,9.4207,9.435,9.4207,9.435,53800.0
2012-06-05 11:20:00,13.19,13.2,13.17,13.18,180700.0,9.435,9.4421,9.4207,9.4278,180700.0
2012-06-05 11:25:00,13.18,13.18,13.17,13.17,35300.0,9.4278,9.4278,9.4207,9.4207,35300.0
2012-06-05 11:30:00,13.18,13.19,13.16,13.17,80300.0,9.4278,9.435,9.4135,9.4207,80300.0
2012-06-05 11:35:00,13.17,13.18,13.13,13.13,185700.0,9.4207,9.4278,9.3921,9.3921,185700.0
2012-06-05 11:40:00,13.14,13.15,13.11,13.14,113500.0,9.3992,9.4064,9.3778,9.3992,113500.0
2012-06-05 11:45:00,13.14,13.16,13.13,13.15,51000.0,9.3992,9.4135,9.3921,9.4064,51000.0
2012-06-05 11:50:00,13.15,13.15,13.12,13.12,88200.0,9.4064,9.4064,9.3849,9.3849,88200.0
2012-06-05 11:55:00,13.12,13.13,13.12,13.13,122000.0,9.3849,9.3921,9.3849,9.3921,122000.0
2012-06-05 12:00:00,13.13,13.14,13.12,13.12,71400.0,9.3921,9.3992,9.3849,9.3849,71400.0
2012-06-05 12:05:00,13.13,13.14,13.12,13.13,72300.0,9.3921,9.3992,9.3849,9.3921,72300.0
2012-06-05 12:10:00,13.12,13.16,13.12,13.14,136600.0,9.3849,9.4135,9.3849,9.3992,136600.0
2012-06-05 12:15:00,13.14,13.15,13.13,13.15,88100.0,9.3992,9.4064,9.3921,9.4064,88100.0
2012-06-05 12:20:00,13.15,13.15,13.13,13.14,119000.0,9.4064,9.4064,9.3921,9.3992,119000.0
2012-06-05 12:25:00,13.14,13.15,13.13,13.13,70400.0,9.3992,9.4064,9.3921,9.3921,70400.0
2012-06-05 12:30:00,13.14,13.2,13.13,13.2,359700.0,9.3992,9.4421,9.3921,9.4421,359700.0
2012-06-05 12:35:00,13.21,13.21,13.17,13.18,137700.0,9.4493,9.4493,9.4207,9.4278,137700.0
2012-06-05 12:40:00,13.18,13.18,13.17,13.18,7800.0,9.4278,9.4278,9.4207,9.4278,7800.0
2012-06-05 12:45:00,13.18,13.18,13.16,13.16,19600.0,9.4278,9.4278,9.4135,9.4135,19600.0
2012-06-05 12:50:00,13.17,13.17,13.15,13.15,86800.0,9.4207,9.4207,9.4064,9.4064,86800.0
2012-06-05 12:55:00,13.16,13.16,13.15,13.16,17800.0,9.4135,9.4135,9.4064,9.4135,17800.0
2012-06-05 13:00:00,13.16,13.16,13.14,13.15,92000.0,9.4135,9.4135,9.3992,9.4064,92000.0
2012-06-05 13:05:00,13.15,13.16,13.15,13.15,16500.0,9.4064,9.4135,9.4064,9.4064,16500.0
2012-06-05 13:10:00,13.16,13.16,13.15,13.15,27600.0,9.4135,9.4135,9.4064,9.4064,27600.0
2012-06-05 13:15:00,13.15,13.16,13.11,13.11,117700.0,9.4064,9.4135,9.3778,9.3778,117700.0
2012-06-05 13:20:00,13.11,13.14,13.11,13.13,67100.0,9.3778,9.3992,9.3778,9.3921,67100.0
2012-06-05 13:25:00,13.13,13.14,13.13,13.13,51700.0,9.3921,9.3992,9.3921,9.3921,51700.0
2012-06-05 13:30:00,13.13,13.14,13.12,13.12,139300.0,9.3921,9.3992,9.3849,9.3849,139300.0
2012-06-05 13:35:00,13.13,13.13,13.12,13.13,64300.0,9.3921,9.3921,9.3849,9.3921,64300.0
2012-06-05 13:40:00,13.12,13.14,13.12,13.14,71300.0,9.3849,9.3992,9.3849,9.3992,71300.0
2012-06-05 13:45:00,13.14,13.16,13.13,13.13,275500.0,9.3992,9.4135,9.3921,9.3921,275500.0
2012-06-05 13:50:00,13.13,13.16,13.13,13.16,200600.0,9.3921,9.4135,9.3921,9.4135,200600.0
2012-06-05 13:55:00,13.16,13.17,13.15,13.16,120100.0,9.4135,9.4207,9.4064,9.4135,120100.0
2012-06-05 14:00:00,13.16,13.16,13.15,13.16,54200.0,9.4135,9.4135,9.4064,9.4135,54200.0
2012-06-05 14:05:00,13.16,13.18,13.15,13.18,59500.0,9.4135,9.4278,9.4064,9.4278,59500.0
2012-06-05 14:10:00,13.18,13.18,13.16,13.16,153700.0,9.4278,9.4278,9.4135,9.4135,153700.0
2012-06-05 14:15:00,13.17,13.17,13.15,13.17,113700.0,9.4207,9.4207,9.4064,9.4207,113700.0
2012-06-05 14:20:00,13.17,13.18,13.16,13.18,98500.0,9.4207,9.4278,9.4135,9.4278,98500.0
2012-06-05 14:25:00,13.18,13.19,13.17,13.18,43300.0,9.4278,9.435,9.4207,9.4278,43300.0
2012-06-05 14:30:00,13.19,13.2,13.18,13.19,40700.0,9.435,9.4421,9.4278,9.435,40700.0
2012-06-05 14:35:00,13.2,13.2,13.18,13.19,55900.0,9.4421,9.4421,9.4278,9.435,55900.0
2012-06-05 14:40:00,13.18,13.19,13.18,13.18,56300.0,9.4278,9.435,9.4278,9.4278,56300.0
2012-06-05 14:45:00,13.19,13.19,13.18,13.18,40300.0,9.435,9.435,9.4278,9.4278,40300.0
2012-06-05 14:50:00,13.19,13.19,13.18,13.19,25200.0,9.435,9.435,9.4278,9.435,25200.0
2012-06-05 14:55:00,13.19,13.19,13.18,13.19,25500.0,9.435,9.435,9.4278,9.435,25500.0
2012-06-05 15:00:00,13.19,13.19,13.18,13.18,106900.0,9.435,9.435,9.4278,9.4278,106900.0
2012-06-05 15:05:00,13.19,13.19,13.17,13.17,134900.0,9.435,9.435,9.4207,9.4207,134900.0
2012-06-05 15:10:00,13.18,13.18,13.15,13.16,177500.0,9.4278,9.4278,9.4064,9.4135,177500.0
2012-06-05 15:15:00,13.16,13.17,13.15,13.17,81500.0,9.4135,9.4207,9.4064,9.4207,81500.0
2012-06-05 15:20:00,13.17,13.18,13.16,13.17,151500.0,9.4207,9.4278,9.4135,9.4207,151500.0
2012-06-05 15:25:00,13.17,13.19,13.17,13.19,565900.0,9.4207,9.435,9.4207,9.435,565900.0
2012-06-05 15:30:00,13.19,13.21,13.19,13.21,210400.0,9.435,9.4493,9.435,9.4493,210400.0
2012-06-05 15:35:00,13.21,13.24,13.21,13.24,123400.0,9.4493,9.4708,9.4493,9.4708,123400.0
2012-06-05 15:40:00,13.24,13.25,13.23,13.24,258700.0,9.4708,9.4779,9.4636,9.4708,258700.0
2012-06-05 15:45:00,13.24,13.25,13.2,13.25,502300.0,9.4708,9.4779,9.4421,9.4779,502300.0
2012-06-05 15:50:00,13.24,13.26,13.22,13.23,242100.0,9.4708,9.4851,9.4564,9.4636,242100.0
2012-06-05 15:55:00,13.23,13.23,13.2,13.22,687500.0,9.4636,9.4636,9.4421,9.4564,687500.0
2012-06-06 09:30:00,13.2,13.34,13.13,13.3,359100.0,9.4421,9.5423,9.3921,9.5137,359100.0
2012-06-06 09:35:00,13.31,13.35,13.31,13.32,217300.0,9.5208,9.5494,9.5208,9.528,217300.0
2012-06-06 09:40:00,13.32,13.36,13.32,13.35,245500.0,9.528,9.5566,9.528,9.5494,245500.0
2012-06-06 09:45:00,13.35,13.38,13.34,13.37,219200.0,9.5494,9.5709,9.5423,9.5637,219200.0
2012-06-06 09:50:00,13.36,13.38,13.35,13.37,161400.0,9.5566,9.5709,9.5494,9.5637,161400.0
2012-06-06 09:55:00,13.37,13.38,13.36,13.38,145200.0,9.5637,9.5709,9.5566,9.5709,145200.0
2012-06-06 10:00:00,13.38,13.38,13.37,13.38,144100.0,9.5709,9.5709,9.5637,9.5709,144100.0
2012-06-06 10:05:00,13.38,13.39,13.37,13.37,128300.0,9.5709,9.5781,9.5637,9.5637,128300.0
2012-06-06 10:10:00,13.38,13.38,13.37,13.38,80200.0,9.5709,9.5709,9.5637,9.5709,80200.0
2012-06-06 10:15:00,13.38,13.4,13.35,13.35,249100.0,9.5709,9.5852,9.5494,9.5494,249100.0
2012-06-06 10:20:00,13.36,13.36,13.3,13.3,159600.0,9.5566,9.5566,9.5137,9.5137,159600.0
2012-06-06 10:25:00,13.31,13.32,13.28,13.32,247800.0,9.5208,9.528,9.4994,9.528,247800.0
2012-06-06 10:30:00,13.32,13.36,13.31,13.35,37900.0,9.528,9.5566,9.5208,9.5494,37900.0
2012-06-06 10:35:00,13.35,13.39,13.35,13.38,170800.0,9.5494,9.5781,9.5494,9.5709,170800.0
2012-06-06 10:40:00,13.38,13.41,13.37,13.41,148400.0,9.5709,9.5924,9.5637,9.5924,148400.0
2012-06-06 10:45:00,13.41,13.41,13.4,13.41,55300.0,9.5924,9.5924,9.5852,9.5924,55300.0
2012-06-06 10:50:00,13.41,13.42,13.4,13.41,88400.0,9.5924,9.5995,9.5852,9.5924,88400.0
2012-06-06 10:55:00,13.41,13.41,13.4,13.41,9900.0,9.5924,9.5924,9.5852,9.5924,9900.0
2012-06-06 11:00:00,13.41,13.41,13.4,13.41,35600.0,9.5924,9.5924,9.5852,9.5924,35600.0
2012-06-06 11:05:00,13.4,13.42,13.4,13.41,65600.0,9.5852,9.5995,9.5852,9.5924,65600.0
2012-06-06 11:10:00,13.42,13.42,13.41,13.41,174000.0,9.5995,9.5995,9.5924,9.5924,174000.0
2012-06-06 11:15:00,13.42,13.42,13.41,13.42,88000.0,9.5995,9.5995,9.5924,9.5995,88000.0
2012-06-06 11:20:00,13.42,13.42,13.41,13.41,46500.0,9.5995,9.5995,9.5924,9.5924,46500.0
2012-06-06 11:25:00,13.42,13.42,13.41,13.42,180900.0,9.5995,9.5995,9.5924,9.5995,180900.0
2012-06-06 11:30:00,13.42,13.42,13.39,13.4,129500.0,9.5995,9.5995,9.5781,9.5852,129500.0
2012-06-06 11:35:00,13.39,13.41,13.39,13.41,65800.0,9.5781,9.5924,9.5781,9.5924,65800.0
2012-06-06 11:40:00,13.41,13.42,13.4,13.42,98700.0,9.5924,9.5995,9.5852,9.5995,98700.0
2012-06-06 11:45:00,13.42,13.42,13.4,13.41,172500.0,9.5995,9.5995,9.5852,9.5924,172500.0
2012-06-06 11:50:00,13.41,13.42,13.4,13.41,57300.0,9.5924,9.5995,9.5852,9.5924,57300.0
2012-06-06 11:55:00,13.41,13.41,13.4,13.41,24300.0,9.5924,9.5924,9.5852,9.5924,24300.0
2012-06-06 12:00:00,13.41,13.42,13.41,13.42,92500.0,9.5924,9.5995,9.5924,9.5995,92500.0
2012-06-06 12:05:00,13.42,13.42,13.41,13.42,9800.0,9.5995,9.5995,9.5924,9.5995,9800.0
2012-06-06 12:10:00,13.41,13.42,13.41,13.42,40400.0,9.5924,9.5995,9.5924,9.5995,40400.0
2012-06-06 12:15:00,13.42,13.42,13.41,13.42,37800.0,9.5995,9.5995,9.5924,9.5995,37800.0
2012-06-06 12:20:00,13.42,13.42,13.41,13.42,23800.0,9.5995,9.5995,9.5924,9.5995,23800.0
2012-06-06 12:25:00,13.41,13.42,13.41,13.42,21700.0,9.5924,9.5995,9.5924,9.5995,21700.0
2012-06-06 12:30:00,13.42,13.42,13.41,13.41,27200.0,9.5995,9.5995,9.5924,9.5924,27200.0
2012-06-06 12:35:00,13.42,13.42,13.41,13.41,14300.0,9.5995,9.5995,9.5924,9.5924,14300.0
2012-06-06 12:40:00,13.42,13.42,13.41,13.42,129000.0,9.5995,9.5995,9.5924,9.5995,129000.0
2012-06-06 12:45:00,13.42,13.42,13.41,13.42,24100.0,9.5995,9.5995,9.5924,9.5995,24100.0
2012-06-06 12:50:00,13.42,13.42,13.41,13.42,30700.0,9.5995,9.5995,9.5924,9.5995,30700.0
2012-06-06 12:55:00,13.42,13.42,13.41,13.42,76900.0,9.5995,9.5995,9.5924,9.5995,76900.0
2012-06-06 13:00:00,13.42,13.42,13.41,13.42,47600.0,9.5995,9.5995,9.5924,9.5995,47600.0
2012-06-06 13:05:00,13.42,13.42,13.41,13.42,104500.0,9.5995,9.5995,9.5924,9.5995,104500.0
2012-06-06 13:10:00,13.42,13.42,13.41,13.41,85400.0,9.5995,9.5995,9.5924,9.5924,85400.0
2012-06-06 13:15:00,13.42,13.42,13.41,13.41,45400.0,9.5995,9.5995,9.5924,9.5924,45400.0
2012-06-06 13:20:00,13.42,13.42,13.41,13.42,61900.0,9.5995,9.5995,9.5924,9.5995,61900.0
2012-06-06 13:25:00,13.42,13.42,13.41,13.42,59500.0,9.5995,9.5995,9.5924,9.5995,59500.0
2012-06-06 13:30:00,13.42,13.42,13.41,13.41,101200.0,9.5995,9.5995,9.5924,9.5924,101200.0
2012-06-06 13:35:00,13.42,13.42,13.41,13.41,33400.0,9.5995,9.5995,9.5924,9.5924,33400.0
2012-06-06 13:40:00,13.42,13.42,13.41,13.42,899800.0,9.5995,9.5995,9.5924,9.5995,899800.0
2012-06-06 13:45:00,13.42,13.43,13.41,13.43,1530300.0,9.5995,9.6067,9.5924,9.6067,1530300.0
2012-06-06 13:50:00,13.43,13.43,13.42,13.43,27600.0,9.6067,9.6067,9.5995,9.6067,27600.0
2012-06-06 13:55:00,13.43,13.43,13.41,13.42,461900.0,9.6067,9.6067,9.5924,9.5995,461900.0
2012-06-06 14:00:00,13.43,13.43,13.42,13.43,57100.0,9.6067,9.6067,9.5995,9.6067,57100.0
2012-06-06 14:05:00,13.43,13.43,13.42,13.43,63400.0,9.6067,9.6067,9.5995,9.6067,63400.0
2012-06-06 14:10:00,13.43,13.43,13.42,13.43,15000.0,9.6067,9.6067,9.5995,9.6067,15000.0
2012-06-06 14:15:00,13.43,13.43,13.42,13.43,149400.0,9.6067,9.6067,9.5995,9.6067,149400.0
2012-06-06 14:20:00,13.43,13.44,13.42,13.43,315000.0,9.6067,9.6138,9.5995,9.6067,315000.0
2012-06-06 14:25:00,13.43,13.45,13.42,13.43,368100.0,9.6067,9.621,9.5995,9.6067,368100.0
2012-06-06 14:30:00,13.44,13.45,13.43,13.44,154300.0,9.6138,9.621,9.6067,9.6138,154300.0
2012-06-06 14:35:00,13.44,13.45,13.43,13.44,76200.0,9.6138,9.621,9.6067,9.6138,76200.0
2012-06-06 14:40:00,13.44,13.45,13.44,13.45,49000.0,9.6138,9.621,9.6138,9.621,49000.0
2012-06-06 14:45:00,13.45,13.46,13.44,13.44,157700.0,9.621,9.6281,9.6138,9.6138,157700.0
2012-06-06 14:50:00,13.45,13.45,13.42,13.43,53600.0,9.621,9.621,9.5995,9.6067,53600.0
2012-06-06 14:55:00,13.43,13.45,13.42,13.44,102000.0,9.6067,9.621,9.5995,9.6138,102000.0
2012-06-06 15:00:00,13.43,13.44,13.43,13.44,26500.0,9.6067,9.6138,9.6067,9.6138,26500.0
2012-06-06 15:05:00,13.44,13.45,13.43,13.45,45500.0,9.6138,9.621,9.6067,9.621,45500.0
2012-06-06 15:10:00,13.45,13.45,13.44,13.45,44800.0,9.621,9.621,9.6138,9.621,44800.0
2012-06-06 15:15:00,13.44,13.45,13.43,13.44,134700.0,9.6138,9.621,9.6067,9.6138,134700.0
2012-06-06 15:20:00,13.44,13.44,13.43,13.44,39800.0,9.6138,9.6138,9.6067,9.6138,39800.0
2012-06-06 15:25:00,13.44,13.44,13.43,13.44,62600.0,9.6138,9.6138,9.6067,9.6138,62600.0
2012-06-06 15:30:00,13.44,13.45,13.43,13.45,79900.0,9.6138,9.621,9.6067,9.621,79900.0
2012-06-06 15:35:00,13.45,13.46,13.44,13.46,136300.0,9.621,9.6281,9.6138,9.6281,136300.0
2012-06-06 15:40:00,13.46,13.49,13.45,13.49,205300.0,9.6281,9.6496,9.621,9.6496,205300.0
2012-06-06 15:45:00,13.49,13.51,13.48,13.49,477300.0,9.6496,9.6639,9.6424,9.6496,477300.0
2012-06-06 15:50:00,13.49,13.51,13.46,13.5,645100.0,9.6496,9.6639,9.6281,9.6567,645100.0
2012-06-06 15:55:00,13.5,13.52,13.48,13.51,952300.0,9.6567,9.671,9.6424,9.6639,952300.0
2012-06-07 09:30:00,13.64,13.69,13.59,13.68,764300.0,9.7569,9.7926,9.7211,9.7855,764300.0
2012-06-07 09:35:00,13.68,13.71,13.67,13.7,359400.0,9.7855,9.807,9.7783,9.7998,359400.0
2012-06-07 09:40:00,13.7,13.7,13.68,13.68,202200.0,9.7998,9.7998,9.7855,9.7855,202200.0
2012-06-07 09:45:00,13.69,13.69,13.62,13.67,207500.0,9.7926,9.7926,9.7426,9.7783,207500.0
2012-06-07 09:50:00,13.67,13.68,13.63,13.65,362500.0,9.7783,9.7855,9.7497,9.764,362500.0
2012-06-07 09:55:00,13.65,13.66,13.63,13.64,336700.0,9.764,9.7712,9.7497,9.7569,336700.0
2012-06-07 10:00:00,13.63,13.64,13.62,13.63,251400.0,9.7497,9.7569,9.7426,9.7497,251400.0
2012-06-07 10:05:00,13.64,13.64,13.63,13.63,234600.0,9.7569,9.7569,9.7497,9.7497,234600.0
2012-06-07 10:10:00,13.63,13.64,13.63,13.63,291500.0,9.7497,9.7569,9.7497,9.7497,291500.0
2012-06-07 10:15:00,13.63,13.64,13.63,13.63,121400.0,9.7497,9.7569,9.7497,9.7497,121400.0
2012-06-07 10:20:00,13.63,13.64,13.63,13.63,247200.0,9.7497,9.7569,9.7497,9.7497,247200.0
2012-06-07 10:25:00,13.64,13.67,13.63,13.67,124300.0,9.7569,9.7783,9.7497,9.7783,124300.0
2012-06-07 10:30:00,13.67,13.67,13.66,13.66,31100.0,9.7783,9.7783,9.7712,9.7712,31100.0
2012-06-07 10:35:00,13.67,13.67,13.62,13.65,440800.0,9.7783,9.7783,9.7426,9.764,440800.0
2012-06-07 10:40:00,13.66,13.66,13.64,13.64,97700.0,9.7712,9.7712,9.7569,9.7569,97700.0
2012-06-07 10:45:00,13.64,13.65,13.55,13.57,296200.0,9.7569,9.764,9.6925,9.7068,296200.0
2012-06-07 10:50:00,13.57,13.58,13.56,13.58,114400.0,9.7068,9.714,9.6997,9.714,114400.0
2012-06-07 10:55:00,13.58,13.6,13.57,13.6,64900.0,9.714,9.7283,9.7068,9.7283,64900.0
2012-06-07 11:00:00,13.59,13.62,13.59,13.62,55500.0,9.7211,9.7426,9.7211,9.7426,55500.0
2012-06-07 11:05:00,13.62,13.66,13.62,13.65,187600.0,9.7426,9.7712,9.7426,9.764,187600.0
2012-06-07 11:10:00,13.65,13.65,13.62,13.62,76100.0,9.764,9.764,9.7426,9.7426,76100.0
2012-06-07 11:15:00,13.63,13.63,13.62,13.62,108000.0,9.7497,9.7497,9.7426,9.7426,108000.0
2012-06-07 11:20:00,13.62,13.63,13.59,13.59,110400.0,9.7426,9.7497,9.7211,9.7211,110400.0
2012-06-07 11:25:00,13.59,13.6,13.59,13.6,39500.0,9.7211,9.7283,9.7211,9.7283,39500.0
2012-06-07 11:30:00,13.6,13.6,13.59,13.59,41800.0,9.7283,9.7283,9.7211,9.7211,41800.0
2012-06-07 11:35:00,13.6,13.62,13.59,13.62,52800.0,9.7283,9.7426,9.7211,9.7426,52800.0
2012-06-07 11:40:00,13.62,13.64,13.61,13.64,76400.0,9.7426,9.7569,9.7354,9.7569,76400.0
2012-06-07 11:45:00,13.63,13.64,13.63,13.64,28900.0,9.7497,9.7569,9.7497,9.7569,28900.0
2012-06-07 11:50:00,13.64,13.65,13.63,13.64,53000.0,9.7569,9.764,9.7497,9.7569,53000.0
2012-06-07 11:55:00,13.65,13.66,13.64,13.65,247700.0,9.764,9.7712,9.7569,9.764,247700.0
2012-06-07 12:00:00,13.65,13.66,13.63,13.63,97300.0,9.764,9.7712,9.7497,9.7497,97300.0
2012-06-07 12:05:00,13.63,13.64,13.61,13.62,83500.0,9.7497,9.7569,9.7354,9.7426,83500.0
2012-06-07 12:10:00,13.61,13.62,13.61,13.62,46400.0,9.7354,9.7426,9.7354,9.7426,46400.0
2012-06-07 12:15:00,13.61,13.67,13.61,13.65,283500.0,9.7354,9.7783,9.7354,9.764,283500.0
2012-06-07 12:20:00,13.65,13.65,13.64,13.65,65000.0,9.764,9.764,9.7569,9.764,65000.0
2012-06-07 12:25:00,13.64,13.65,13.64,13.64,42800.0,9.7569,9.764,9.7569,9.7569,42800.0
2012-06-07 12:30:00,13.64,13.65,13.64,13.64,50900.0,9.7569,9.764,9.7569,9.7569,50900.0
2012-06-07 12:35:00,13.65,13.65,13.64,13.64,15200.0,9.764,9.764,9.7569,9.7569,15200.0
2012-06-07 12:40:00,13.64,13.65,13.63,13.63,140100.0,9.7569,9.764,9.7497,9.7497,140100.0
2012-06-07 12:45:00,13.63,13.64,13.63,13.63,24200.0,9.7497,9.7569,9.7497,9.7497,24200.0
2012-06-07 12:50:00,13.63,13.64,13.63,13.63,16400.0,9.7497,9.7569,9.7497,9.7497,16400.0
2012-06-07 12:55:00,13.64,13.64,13.63,13.63,49700.0,9.7569,9.7569,9.7497,9.7497,49700.0
2012-06-07 13:00:00,13.63,13.64,13.63,13.63,26700.0,9.7497,9.7569,9.7497,9.7497,26700.0
2012-06-07 13:05:00,13.63,13.64,13.63,13.63,34800.0,9.7497,9.7569,9.7497,9.7497,34800.0
2012-06-07 13:10:00,13.63,13.64,13.63,13.64,28300.0,9.7497,9.7569,9.7497,9.7569,28300.0
2012-06-07 13:15:00,13.63,13.67,13.63,13.67,92500.0,9.7497,9.7783,9.7497,9.7783,92500.0
2012-06-07 13:20:00,13.67,13.69,13.66,13.69,211500.0,9.7783,9.7926,9.7712,9.7926,211500.0
2012-06-07 13:25:00,13.69,13.7,13.66,13.67,70600.0,9.7926,9.7998,9.7712,9.7783,70600.0
2012-06-07 13:30:00,13.67,13.68,13.66,13.66,97000.0,9.7783,9.7855,9.7712,9.7712,97000.0
2012-06-07 13:35:00,13.66,13.67,13.64,13.64,90100.0,9.7712,9.7783,9.7569,9.7569,90100.0
2012-06-07 13:40:00,13.64,13.65,13.61,13.61,113100.0,9.7569,9.764,9.7354,9.7354,113100.0
2012-06-07 13:45:00,13.61,13.62,13.6,13.6,20900.0,9.7354,9.7426,9.7283,9.7283,20900.0
2012-06-07 13:50:00,13.61,13.61,13.56,13.58,175100.0,9.7354,9.7354,9.6997,9.714,175100.0
2012-06-07 13:55:00,13.57,13.59,13.57,13.59,37000.0,9.7068,9.7211,9.7068,9.7211,37000.0
2012-06-07 14:00:00,13.59,13.59,13.58,13.59,24200.0,9.7211,9.7211,9.714,9.7211,24200.0
2012-06-07 14:05:00,13.59,13.61,13.59,13.6,126800.0,9.7211,9.7354,9.7211,9.7283,126800.0
2012-06-07 14:10:00,13.59,13.6,13.59,13.6,51900.0,9.7211,9.7283,9.7211,9.7283,51900.0
2012-06-07 14:15:00,13.6,13.61,13.59,13.61,126000.0,9.7283,9.7354,9.7211,9.7354,126000.0
2012-06-07 14:20:00,13.61,13.62,13.6,13.62,98500.0,9.7354,9.7426,9.7283,9.7426,98500.0
2012-06-07 14:25:00,13.62,13.62,13.61,13.61,46800.0,9.7426,9.7426,9.7354,9.7354,46800.0
2012-06-07 14:30:00,13.62,13.62,13.61,13.62,62700.0,9.7426,9.7426,9.7354,9.7426,62700.0
2012-06-07 14:35:00,13.62,13.64,13.61,13.64,156000.0,9.7426,9.7569,9.7354,9.7569,156000.0
2012-06-07 14:40:00,13.63,13.65,13.63,13.65,62200.0,9.7497,9.764,9.7497,9.764,62200.0
2012-06-07 14:45:00,13.65,13.65,13.63,13.63,148600.0,9.764,9.764,9.7497,9.7497,148600.0
2012-06-07 14:50:00,13.63,13.64,13.62,13.62,147000.0,9.7497,9.7569,9.7426,9.7426,147000.0
2012-06-07 14:55:00,13.62,13.63,13.6,13.6,43100.0,9.7426,9.7497,9.7283,9.7283,43100.0
2012-06-07 15:00:00,13.6,13.61,13.6,13.61,103100.0,9.7283,9.7354,9.7283,9.7354,103100.0
2012-06-07 15:05:00,13.6,13.61,13.57,13.58,330300.0,9.7283,9.7354,9.7068,9.714,330300.0
2012-06-07 15:10:00,13.58,13.59,13.58,13.59,39800.0,9.714,9.7211,9.714,9.7211,39800.0
2012-06-07 15:15:00,13.59,13.59,13.57,13.58,173000.0,9.7211,9.7211,9.7068,9.714,173000.0
2012-06-07 15:20:00,13.57,13.58,13.53,13.55,156800.0,9.7068,9.714,9.6782,9.6925,156800.0
2012-06-07 15:25:00,13.54,13.58,13.54,13.58,218000.0,9.6853,9.714,9.6853,9.714,218000.0
2012-06-07 15:30:00,13.58,13.58,13.55,13.55,167700.0,9.714,9.714,9.6925,9.6925,167700.0
2012-06-07 15:35:00,13.55,13.56,13.51,13.51,203000.0,9.6925,9.6997,9.6639,9.6639,203000.0
2012-06-07 15:40:00,13.52,13.52,13.51,13.52,102600.0,9.671,9.671,9.6639,9.671,102600.0
2012-06-07 15:45:00,13.51,13.53,13.51,13.53,264000.0,9.6639,9.6782,9.6639,9.6782,264000.0
2012-06-07 15:50:00,13.53,13.53,13.49,13.5,279600.0,9.6782,9.6782,9.6496,9.6567,279600.0
2012-06-07 15:55:00,13.5,13.54,13.49,13.54,715600.0,9.6567,9.6853,9.6496,9.6853,715600.0
2012-06-08 09:30:00,13.29,13.36,13.22,13.32,769800.0,9.5065,9.5566,9.4564,9.528,769800.0
2012-06-08 09:35:00,13.31,13.35,13.29,13.34,396200.0,9.5208,9.5494,9.5065,9.5423,396200.0
2012-06-08 09:40:00,13.35,13.4,13.35,13.37,184600.0,9.5494,9.5852,9.5494,9.5637,184600.0
2012-06-08 09:45:00,13.37,13.46,13.37,13.43,279400.0,9.5637,9.6281,9.5637,9.6067,279400.0
2012-06-08 09:50:00,13.43,13.53,13.42,13.53,267100.0,9.6067,9.6782,9.5995,9.6782,267100.0
2012-06-08 09:55:00,13.53,13.56,13.51,13.53,296200.0,9.6782,9.6997,9.6639,9.6782,296200.0
2012-06-08 10:00:00,13.53,13.56,13.51,13.56,191000.0,9.6782,9.6997,9.6639,9.6997,191000.0
2012-06-08 10:05:00,13.56,13.59,13.53,13.53,114300.0,9.6997,9.7211,9.6782,9.6782,114300.0
2012-06-08 10:10:00,13.53,13.53,13.49,13.51,102700.0,9.6782,9.6782,9.6496,9.6639,102700.0
2012-06-08 10:15:00,13.5,13.55,13.5,13.53,159200.0,9.6567,9.6925,9.6567,9.6782,159200.0
2012-06-08 10:20:00,13.54,13.54,13.48,13.48,51600.0,9.6853,9.6853,9.6424,9.6424,51600.0
2012-06-08 10:25:00,13.48,13.49,13.48,13.48,63200.0,9.6424,9.6496,9.6424,9.6424,63200.0
2012-06-08 10:30:00,13.48,13.49,13.46,13.46,60400.0,9.6424,9.6496,9.6281,9.6281,60400.0
2012-06-08 10:35:00,13.46,13.5,13.46,13.49,69500.0,9.6281,9.6567,9.6281,9.6496,69500.0
2012-06-08 10:40:00,13.49,13.5,13.43,13.43,100500.0,9.6496,9.6567,9.6067,9.6067,100500.0
2012-06-08 10:45:00,13.43,13.48,13.43,13.47,314800.0,9.6067,9.6424,9.6067,9.6353,314800.0
2012-06-08 10:50:00,13.48,13.48,13.47,13.48,40700.0,9.6424,9.6424,9.6353,9.6424,40700.0
2012-06-08 10:55:00,13.47,13.48,13.47,13.48,28800.0,9.6353,9.6424,9.6353,9.6424,28800.0
2012-06-08 11:00:00,13.48,13.48,13.47,13.48,34500.0,9.6424,9.6424,9.6353,9.6424,34500.0
2012-06-08 11:05:00,13.47,13.48,13.47,13.48,54200.0,9.6353,9.6424,9.6353,9.6424,54200.0
2012-06-08 11:10:00,13.48,13.48,13.47,13.48,23900.0,9.6424,9.6424,9.6353,9.6424,23900.0
2012-06-08 11:15:00,13.47,13.48,13.47,13.47,52100.0,9.6353,9.6424,9.6353,9.6353,52100.0
2012-06-08 11:20:00,13.48,13.5,13.47,13.5,82800.0,9.6424,9.6567,9.6353,9.6567,82800.0
2012-06-08 11:25:00,13.5,13.5,13.48,13.49,86100.0,9.6567,9.6567,9.6424,9.6496,86100.0
2012-06-08 11:30:00,13.48,13.49,13.48,13.48,109300.0,9.6424,9.6496,9.6424,9.6424,109300.0
2012-06-08 11:35:00,13.49,13.49,13.48,13.48,48900.0,9.6496,9.6496,9.6424,9.6424,48900.0
2012-06-08 11:40:00,13.48,13.49,13.48,13.48,76900.0,9.6424,9.6496,9.6424,9.6424,76900.0
2012-06-08 11:45:00,13.48,13.49,13.48,13.49,31700.0,9.6424,9.6496,9.6424,9.6496,31700.0
2012-06-08 11:50:00,13.48,13.49,13.48,13.49,35600.0,9.6424,9.6496,9.6424,9.6496,35600.0
2012-06-08 11:55:00,13.48,13.49,13.47,13.47,114600.0,9.6424,9.6496,9.6353,9.6353,114600.0
2012-06-08 12:00:00,13.47,13.48,13.47,13.48,53100.0,9.6353,9.6424,9.6353,9.6424,53100.0
2012-06-08 12:05:00,13.47,13.48,13.47,13.47,54900.0,9.6353,9.6424,9.6353,9.6353,54900.0
2012-06-08 12:10:00,13.48,13.48,13.46,13.46,63500.0,9.6424,9.6424,9.6281,9.6281,63500.0
2012-06-08 12:15:00,13.46,13.47,13.46,13.46,18300.0,9.6281,9.6353,9.6281,9.6281,18300.0
2012-06-08 12:20:00,13.46,13.47,13.46,13.46,26000.0,9.6281,9.6353,9.6281,9.6281,26000.0
2012-06-08 12:25:00,13.46,13.47,13.46,13.46,20400.0,9.6281,9.6353,9.6281,9.6281,20400.0
2012-06-08 12:30:00,13.46,13.51,13.46,13.51,647200.0,9.6281,9.6639,9.6281,9.6639,647200.0
2012-06-08 12:35:00,13.51,13.51,13.49,13.5,46900.0,9.6639,9.6639,9.6496,9.6567,46900.0
2012-06-08 12:40:00,13.5,13.5,13.48,13.48,54300.0,9.6567,9.6567,9.6424,9.6424,54300.0
2012-06-08 12:45:00,13.48,13.5,13.48,13.5,56100.0,9.6424,9.6567,9.6424,9.6567,56100.0
2012-06-08 12:50:00,13.5,13.5,13.46,13.47,82800.0,9.6567,9.6567,9.6281,9.6353,82800.0
2012-06-08 12:55:00,13.48,13.48,13.46,13.47,19300.0,9.6424,9.6424,9.6281,9.6353,19300.0
2012-06-08 13:00:00,13.46,13.49,13.46,13.49,63500.0,9.6281,9.6496,9.6281,9.6496,63500.0
2012-06-08 13:05:00,13.49,13.49,13.46,13.46,50300.0,9.6496,9.6496,9.6281,9.6281,50300.0
2012-06-08 13:10:00,13.47,13.48,13.46,13.47,60000.0,9.6353,9.6424,9.6281,9.6353,60000.0
2012-06-08 13:15:00,13.47,13.48,13.46,13.46,36700.0,9.6353,9.6424,9.6281,9.6281,36700.0
2012-06-08 13:20:00,13.46,13.47,13.46,13.46,12800.0,9.6281,9.6353,9.6281,9.6281,12800.0
2012-06-08 13:25:00,13.46,13.47,13.46,13.46,19600.0,9.6281,9.6353,9.6281,9.6281,19600.0
2012-06-08 13:30:00,13.46,13.47,13.44,13.45,102900.0,9.6281,9.6353,9.6138,9.621,102900.0
2012-06-08 13:35:00,13.46,13.46,13.45,13.45,12100.0,9.6281,9.6281,9.621,9.621,12100.0
2012-06-08 13:40:00,13.45,13.45,13.38,13.38,564400.0,9.621,9.621,9.5709,9.5709,564400.0
2012-06-08 13:45:00,13.38,13.41,13.38,13.38,144800.0,9.5709,9.5924,9.5709,9.5709,144800.0
2012-06-08 13:50:00,13.39,13.4,13.38,13.38,119600.0,9.5781,9.5852,9.5709,9.5709,119600.0
2012-06-08 13:55:00,13.38,13.39,13.37,13.38,130200.0,9.5709,9.5781,9.5637,9.5709,130200.0
2012-06-08 14:00:00,13.38,13.39,13.38,13.39,17700.0,9.5709,9.5781,9.5709,9.5781,17700.0
2012-06-08 14:05:00,13.39,13.39,13.37,13.38,71300.0,9.5781,9.5781,9.5637,9.5709,71300.0
2012-06-08 14:10:00,13.37,13.38,13.35,13.35,125700.0,9.5637,9.5709,9.5494,9.5494,125700.0
2012-06-08 14:15:00,13.36,13.37,13.35,13.36,113600.0,9.5566,9.5637,9.5494,9.5566,113600.0
2012-06-08 14:20:00,13.36,13.38,13.35,13.38,88200.0,9.5566,9.5709,9.5494,9.5709,88200.0
2012-06-08 14:25:00,13.38,13.39,13.38,13.39,55800.0,9.5709,9.5781,9.5709,9.5781,55800.0
2012-06-08 14:30:00,13.39,13.42,13.38,13.42,88100.0,9.5781,9.5995,9.5709,9.5995,88100.0
2012-06-08 14:35:00,13.42,13.43,13.42,13.43,34600.0,9.5995,9.6067,9.5995,9.6067,34600.0
2012-06-08 14:40:00,13.43,13.43,13.42,13.43,13000.0,9.6067,9.6067,9.5995,9.6067,13000.0
2012-06-08 14:45:00,13.43,13.43,13.42,13.42,23300.0,9.6067,9.6067,9.5995,9.5995,23300.0
2012-06-08 14:50:00,13.42,13.45,13.42,13.45,75100.0,9.5995,9.621,9.5995,9.621,75100.0
2012-06-08 14:55:00,13.45,13.45,13.44,13.45,32500.0,9.621,9.621,9.6138,9.621,32500.0
2012-06-08 15:00:00,13.45,13.45,13.44,13.45,23000.0,9.621,9.621,9.6138,9.621,23000.0
2012-06-08 15:05:00,13.45,13.45,13.44,13.45,31900.0,9.621,9.621,9.6138,9.621,31900.0
2012-06-08 15:10:00,13.45,13.5,13.45,13.49,197600.0,9.621,9.6567,9.621,9.6496,197600.0
2012-06-08 15:15:00,13.49,13.49,13.48,13.49,22600.0,9.6496,9.6496,9.6424,9.6496,22600.0
2012-06-08 15:20:00,13.49,13.49,13.46,13.46,169200.0,9.6496,9.6496,9.6281,9.6281,169200.0
2012-06-08 15:25:00,13.46,13.47,13.46,13.47,56300.0,9.6281,9.6353,9.6281,9.6353,56300.0
2012-06-08 15:30:00,13.46,13.47,13.43,13.44,85300.0,9.6281,9.6353,9.6067,9.6138,85300.0
2012-06-08 15:35:00,13.43,13.44,13.43,13.43,32900.0,9.6067,9.6138,9.6067,9.6067,32900.0
2012-06-08 15:40:00,13.43,13.44,13.42,13.43,60700.0,9.6067,9.6138,9.5995,9.6067,60700.0
2012-06-08 15:45:00,13.43,13.48,13.42,13.48,231400.0,9.6067,9.6424,9.5995,9.6424,231400.0
2012-06-08 15:50:00,13.47,13.48,13.45,13.46,101400.0,9.6353,9.6424,9.621,9.6281,101400.0
2012-06-08 15:55:00,13.45,13.46,13.42,13.45,542100.0,9.621,9.6281,9.5995,9.621,542100.0
2012-06-11 09:30:00,13.78,13.89,13.63,13.63,605900.0,9.857,9.9357,9.7497,9.7497,605900.0
2012-06-11 09:35:00,13.63,13.7,13.63,13.65,83600.0,9.7497,9.7998,9.7497,9.764,83600.0
2012-06-11 09:40:00,13.65,13.66,13.56,13.56,67300.0,9.764,9.7712,9.6997,9.6997,67300.0
2012-06-11 09:45:00,13.56,13.6,13.54,13.59,150100.0,9.6997,9.7283,9.6853,9.7211,150100.0
2012-06-11 09:50:00,13.59,13.61,13.54,13.59,132600.0,9.7211,9.7354,9.6853,9.7211,132600.0
2012-06-11 09:55:00,13.59,13.59,13.54,13.54,73300.0,9.7211,9.7211,9.6853,9.6853,73300.0
2012-06-11 10:00:00,13.53,13.57,13.52,13.54,375900.0,9.6782,9.7068,9.671,9.6853,375900.0
2012-06-11 10:05:00,13.54,13.54,13.52,13.52,190400.0,9.6853,9.6853,9.671,9.671,190400.0
2012-06-11 10:10:00,13.53,13.54,13.51,13.53,105000.0,9.6782,9.6853,9.6639,9.6782,105000.0
2012-06-11 10:15:00,13.53,13.55,13.51,13.51,102800.0,9.6782,9.6925,9.6639,9.6639,102800.0
2012-06-11 10:20:00,13.51,13.52,13.48,13.49,483200.0,9.6639,9.671,9.6424,9.6496,483200.0
2012-06-11 10:25:00,13.5,13.52,13.48,13.51,177200.0,9.6567,9.671,9.6424,9.6639,177200.0
2012-06-11 10:30:00,13.5,13.51,13.48,13.51,71200.0,9.6567,9.6639,9.6424,9.6639,71200.0
2012-06-11 10:35:00,13.52,13.53,13.5,13.51,146900.0,9.671,9.6782,9.6567,9.6639,146900.0
2012-06-11 10:40:00,13.5,13.51,13.45,13.46,234100.0,9.6567,9.6639,9.621,9.6281,234100.0
2012-06-11 10:45:00,13.46,13.47,13.44,13.46,80800.0,9.6281,9.6353,9.6138,9.6281,80800.0
2012-06-11 10:50:00,13.46,13.47,13.45,13.47,74500.0,9.6281,9.6353,9.621,9.6353,74500.0
2012-06-11 10:55:00,13.47,13.48,13.45,13.46,198900.0,9.6353,9.6424,9.621,9.6281,198900.0
2012-06-11 11:00:00,13.45,13.48,13.44,13.47,97000.0,9.621,9.6424,9.6138,9.6353,97000.0
2012-06-11 11:05:00,13.47,13.5,13.46,13.5,41300.0,9.6353,9.6567,9.6281,9.6567,41300.0
2012-06-11 11:10:00,13.5,13.5,13.47,13.47,15800.0,9.6567,9.6567,9.6353,9.6353,15800.0
2012-06-11 11:15:00,13.47,13.47,13.45,13.45,15800.0,9.6353,9.6353,9.621,9.621,15800.0
2012-06-11 11:20:00,13.45,13.48,13.44,13.48,205100.0,9.621,9.6424,9.6138,9.6424,205100.0
2012-06-11 11:25:00,13.48,13.49,13.47,13.48,19800.0,9.6424,9.6496,9.6353,9.6424,19800.0
2012-06-11 11:30:00,13.47,13.5,13.47,13.5,40500.0,9.6353,9.6567,9.6353,9.6567,40500.0
2012-06-11 11:35:00,13.5,13.5,13.49,13.5,4600.0,9.6567,9.6567,9.6496,9.6567,4600.0
2012-06-11 11:40:00,13.5,13.5,13.47,13.48,131800.0,9.6567,9.6567,9.6353,9.6424,131800.0
2012-06-11 11:45:00,13.49,13.49,13.48,13.49,7500.0,9.6496,9.6496,9.6424,9.6496,7500.0
2012-06-11 11:50:00,13.49,13.49,13.46,13.47,75000.0,9.6496,9.6496,9.6281,9.6353,75000.0
2012-06-11 11:55:00,13.47,13.5,13.46,13.49,107200.0,9.6353,9.6567,9.6281,9.6496,107200.0
2012-06-11 12:00:00,13.48,13.49,13.46,13.46,24900.0,9.6424,9.6496,9.6281,9.6281,24900.0
2012-06-11 12:05:00,13.47,13.49,13.45,13.46,116400.0,9.6353,9.6496,9.621,9.6281,116400.0
2012-06-11 12:10:00,13.47,13.48,13.46,13.46,38600.0,9.6353,9.6424,9.6281,9.6281,38600.0
2012-06-11 12:15:00,13.46,13.46,13.45,13.46,26100.0,9.6281,9.6281,9.621,9.6281,26100.0
2012-06-11 12:20:00,13.45,13.47,13.45,13.47,27600.0,9.621,9.6353,9.621,9.6353,27600.0
2012-06-11 12:25:00,13.47,13.47,13.45,13.45,59400.0,9.6353,9.6353,9.621,9.621,59400.0
2012-06-11 12:30:00,13.45,13.46,13.45,13.45,116000.0,9.621,9.6281,9.621,9.621,116000.0
2012-06-11 12:35:00,13.46,13.46,13.45,13.46,24500.0,9.6281,9.6281,9.621,9.6281,24500.0
2012-06-11 12:40:00,13.45,13.46,13.44,13.44,33000.0,9.621,9.6281,9.6138,9.6138,33000.0
2012-06-11 12:45:00,13.45,13.48,13.44,13.48,85900.0,9.621,9.6424,9.6138,9.6424,85900.0
2012-06-11 12:50:00,13.48,13.48,13.46,13.46,179300.0,9.6424,9.6424,9.6281,9.6281,179300.0
2012-06-11 12:55:00,13.47,13.47,13.46,13.46,9000.0,9.6353,9.6353,9.6281,9.6281,9000.0
2012-06-11 13:00:00,13.46,13.49,13.46,13.48,279300.0,9.6281,9.6496,9.6281,9.6424,279300.0
2012-06-11 13:05:00,13.48,13.49,13.48,13.49,14200.0,9.6424,9.6496,9.6424,9.6496,14200.0
2012-06-11 13:10:00,13.49,13.49,13.48,13.49,14700.0,9.6496,9.6496,9.6424,9.6496,14700.0
2012-06-11 13:15:00,13.49,13.5,13.48,13.5,140200.0,9.6496,9.6567,9.6424,9.6567,140200.0
2012-06-11 13:20:00,13.5,13.5,13.48,13.48,51300.0,9.6567,9.6567,9.6424,9.6424,51300.0
2012-06-11 13:25:00,13.49,13.5,13.48,13.5,51200.0,9.6496,9.6567,9.6424,9.6567,51200.0
2012-06-11 13:30:00,13.5,13.51,13.47,13.49,224300.0,9.6567,9.6639,9.6353,9.6496,224300.0
2012-06-11 13:35:00,13.48,13.51,13.48,13.49,61000.0,9.6424,9.6639,9.6424,9.6496,61000.0
2012-06-11 13:40:00,13.5,13.5,13.45,13.45,67600.0,9.6567,9.6567,9.621,9.621,67600.0
2012-06-11 13:45:00,13.46,13.46,13.45,13.45,8300.0,9.6281,9.6281,9.621,9.621,8300.0
2012-06-11 13:50:00,13.45,13.48,13.45,13.47,68700.0,9.621,9.6424,9.621,9.6353,68700.0
2012-06-11 13:55:00,13.47,13.47,13.45,13.45,38400.0,9.6353,9.6353,9.621,9.621,38400.0
2012-06-11 14:00:00,13.46,13.46,13.43,13.43,209800.0,9.6281,9.6281,9.6067,9.6067,209800.0
2012-06-11 14:05:00,13.43,13.44,13.43,13.44,12300.0,9.6067,9.6138,9.6067,9.6138,12300.0
2012-06-11 14:10:00,13.44,13.46,13.43,13.46,91600.0,9.6138,9.6281,9.6067,9.6281,91600.0
2012-06-11 14:15:00,13.46,13.46,13.44,13.44,39900.0,9.6281,9.6281,9.6138,9.6138,39900.0
2012-06-11 14:20:00,13.45,13.45,13.44,13.45,16000.0,9.621,9.621,9.6138,9.621,16000.0
2012-06-11 14:25:00,13.45,13.45,13.44,13.44,22600.0,9.621,9.621,9.6138,9.6138,22600.0
2012-06-11 14:30:00,13.45,13.49,13.44,13.48,170500.0,9.621,9.6496,9.6138,9.6424,170500.0
2012-06-11 14:35:00,13.48,13.48,13.46,13.46,27200.0,9.6424,9.6424,9.6281,9.6281,27200.0
2012-06-11 14:40:00,13.47,13.47,13.46,13.46,64700.0,9.6353,9.6353,9.6281,9.6281,64700.0
2012-06-11 14:45:00,13.46,13.47,13.43,13.44,51100.0,9.6281,9.6353,9.6067,9.6138,51100.0
2012-06-11 14:50:00,13.44,13.44,13.42,13.42,71800.0,9.6138,9.6138,9.5995,9.5995,71800.0
2012-06-11 14:55:00,13.43,13.46,13.42,13.45,159000.0,9.6067,9.6281,9.5995,9.621,159000.0
2012-06-11 15:00:00,13.45,13.46,13.43,13.43,59200.0,9.621,9.6281,9.6067,9.6067,59200.0
2012-06-11 15:05:00,13.43,13.43,13.42,13.43,61400.0,9.6067,9.6067,9.5995,9.6067,61400.0
2012-06-11 15:10:00,13.43,13.43,13.41,13.42,94900.0,9.6067,9.6067,9.5924,9.5995,94900.0
2012-06-11 15:15:00,13.41,13.42,13.4,13.4,150200.0,9.5924,9.5995,9.5852,9.5852,150200.0
2012-06-11 15:20:00,13.41,13.41,13.39,13.4,150400.0,9.5924,9.5924,9.5781,9.5852,150400.0
2012-06-11 15:25:00,13.4,13.41,13.39,13.41,175800.0,9.5852,9.5924,9.5781,9.5924,175800.0
2012-06-11 15:30:00,13.41,13.42,13.4,13.4,177200.0,9.5924,9.5995,9.5852,9.5852,177200.0
2012-06-11 15:35:00,13.4,13.41,13.4,13.41,141400.0,9.5852,9.5924,9.5852,9.5924,141400.0
2012-06-11 15:40:00,13.41,13.45,13.4,13.44,188300.0,9.5924,9.621,9.5852,9.6138,188300.0
2012-06-11 15:45:00,13.44,13.44,13.42,13.42,245600.0,9.6138,9.6138,9.5995,9.5995,245600.0
2012-06-11 15:50:00,13.42,13.42,13.4,13.4,262300.0,9.5995,9.5995,9.5852,9.5852,262300.0
2012-06-11 15:55:00,13.4,13.41,13.37,13.4,1283900.0,9.5852,9.5924,9.5637,9.5852,1283900.0
2012-06-12 09:30:00,13.39,13.62,13.39,13.56,309300.0,9.5781,9.7426,9.5781,9.6997,309300.0
2012-06-12 09:35:00,13.57,13.63,13.56,13.61,899000.0,9.7068,9.7497,9.6997,9.7354,899000.0
2012-06-12 09:40:00,13.61,13.65,13.6,13.61,674400.0,9.7354,9.764,9.7283,9.7354,674400.0
2012-06-12 09:45:00,13.61,13.63,13.59,13.61,286100.0,9.7354,9.7497,9.7211,9.7354,286100.0
2012-06-12 09:50:00,13.61,13.64,13.6,13.64,157800.0,9.7354,9.7569,9.7283,9.7569,157800.0
2012-06-12 09:55:00,13.64,13.64,13.6,13.6,196000.0,9.7569,9.7569,9.7283,9.7283,196000.0
2012-06-12 10:00:00,13.6,13.63,13.59,13.6,323000.0,9.7283,9.7497,9.7211,9.7283,323000.0
2012-06-12 10:05:00,13.6,13.61,13.53,13.54,194900.0,9.7283,9.7354,9.6782,9.6853,194900.0
2012-06-12 10:10:00,13.54,13.55,13.5,13.51,230000.0,9.6853,9.6925,9.6567,9.6639,230000.0
2012-06-12 10:15:00,13.5,13.56,13.49,13.51,288800.0,9.6567,9.6997,9.6496,9.6639,288800.0
2012-06-12 10:20:00,13.51,13.52,13.48,13.51,157100.0,9.6639,9.671,9.6424,9.6639,157100.0
2012-06-12 10:25:00,13.5,13.52,13.48,13.48,79600.0,9.6567,9.671,9.6424,9.6424,79600.0
2012-06-12 10:30:00,13.49,13.49,13.48,13.49,71400.0,9.6496,9.6496,9.6424,9.6496,71400.0
2012-06-12 10:35:00,13.49,13.49,13.48,13.49,76100.0,9.6496,9.6496,9.6424,9.6496,76100.0
2012-06-12 10:40:00,13.49,13.56,13.48,13.55,260000.0,9.6496,9.6997,9.6424,9.6925,260000.0
2012-06-12 10:45:00,13.55,13.57,13.54,13.54,151900.0,9.6925,9.7068,9.6853,9.6853,151900.0
2012-06-12 10:50:00,13.54,13.54,13.53,13.53,35900.0,9.6853,9.6853,9.6782,9.6782,35900.0
2012-06-12 10:55:00,13.53,13.55,13.52,13.54,102000.0,9.6782,9.6925,9.671,9.6853,102000.0
2012-06-12 11:00:00,13.54,13.6,13.53,13.6,119000.0,9.6853,9.7283,9.6782,9.7283,119000.0
2012-06-12 11:05:00,13.6,13.62,13.58,13.6,113700.0,9.7283,9.7426,9.714,9.7283,113700.0
2012-06-12 11:10:00,13.6,13.67,13.6,13.66,295800.0,9.7283,9.7783,9.7283,9.7712,295800.0
2012-06-12 11:15:00,13.66,13.66,13.63,13.63,60100.0,9.7712,9.7712,9.7497,9.7497,60100.0
2012-06-12 11:20:00,13.63,13.68,13.63,13.67,98300.0,9.7497,9.7855,9.7497,9.7783,98300.0
2012-06-12 11:25:00,13.67,13.68,13.63,13.63,71000.0,9.7783,9.7855,9.7497,9.7497,71000.0
2012-06-12 11:30:00,13.64,13.64,13.63,13.64,15300.0,9.7569,9.7569,9.7497,9.7569,15300.0
2012-06-12 11:35:00,13.63,13.66,13.63,13.65,236300.0,9.7497,9.7712,9.7497,9.764,236300.0
2012-06-12 11:40:00,13.65,13.7,13.65,13.7,184200.0,9.764,9.7998,9.764,9.7998,184200.0
2012-06-12 11:45:00,13.7,13.71,13.69,13.7,227000.0,9.7998,9.807,9.7926,9.7998,227000.0
2012-06-12 11:50:00,13.7,13.71,13.69,13.69,162000.0,9.7998,9.807,9.7926,9.7926,162000.0
2012-06-12 11:55:00,13.7,13.7,13.69,13.7,111100.0,9.7998,9.7998,9.7926,9.7998,111100.0
2012-06-12 12:00:00,13.69,13.7,13.69,13.69,859400.0,9.7926,9.7998,9.7926,9.7926,859400.0
2012-06-12 12:05:00,13.69,13.7,13.64,13.65,89600.0,9.7926,9.7998,9.7569,9.764,89600.0
2012-06-12 12:10:00,13.64,13.65,13.63,13.64,206200.0,9.7569,9.764,9.7497,9.7569,206200.0
2012-06-12 12:15:00,13.65,13.66,13.64,13.65,126500.0,9.764,9.7712,9.7569,9.764,126500.0
2012-06-12 12:20:00,13.64,13.65,13.64,13.65,32400.0,9.7569,9.764,9.7569,9.764,32400.0
2012-06-12 12:25:00,13.65,13.65,13.64,13.64,47000.0,9.764,9.764,9.7569,9.7569,47000.0
2012-06-12 12:30:00,13.64,13.66,13.63,13.64,411300.0,9.7569,9.7712,9.7497,9.7569,411300.0
2012-06-12 12:35:00,13.64,13.67,13.64,13.66,142800.0,9.7569,9.7783,9.7569,9.7712,142800.0
2012-06-12 12:40:00,13.66,13.66,13.64,13.64,164700.0,9.7712,9.7712,9.7569,9.7569,164700.0
2012-06-12 12:45:00,13.64,13.65,13.63,13.63,51200.0,9.7569,9.764,9.7497,9.7497,51200.0
2012-06-12 12:50:00,13.64,13.65,13.63,13.64,249800.0,9.7569,9.764,9.7497,9.7569,249800.0
2012-06-12 12:55:00,13.63,13.65,13.63,13.65,394400.0,9.7497,9.764,9.7497,9.764,394400.0
2012-06-12 13:00:00,13.65,13.65,13.64,13.64,35000.0,9.764,9.764,9.7569,9.7569,35000.0
2012-06-12 13:05:00,13.64,13.65,13.64,13.64,250300.0,9.7569,9.764,9.7569,9.7569,250300.0
2012-06-12 13:10:00,13.64,13.67,13.64,13.65,302500.0,9.7569,9.7783,9.7569,9.764,302500.0
2012-06-12 13:15:00,13.65,13.66,13.64,13.64,165600.0,9.764,9.7712,9.7569,9.7569,165600.0
2012-06-12 13:20:00,13.65,13.65,13.64,13.65,183200.0,9.764,9.764,9.7569,9.764,183200.0
2012-06-12 13:25:00,13.65,13.65,13.63,13.64,430800.0,9.764,9.764,9.7497,9.7569,430800.0
2012-06-12 13:30:00,13.63,13.65,13.61,13.61,554000.0,9.7497,9.764,9.7354,9.7354,554000.0
2012-06-12 13:35:00,13.62,13.63,13.61,13.62,396500.0,9.7426,9.7497,9.7354,9.7426,396500.0
2012-06-12 13:40:00,13.61,13.63,13.61,13.62,134800.0,9.7354,9.7497,9.7354,9.7426,134800.0
2012-06-12 13:45:00,13.62,13.63,13.61,13.63,297800.0,9.7426,9.7497,9.7354,9.7497,297800.0
2012-06-12 13:50:00,13.63,13.63,13.62,13.63,9900.0,9.7497,9.7497,9.7426,9.7497,9900.0
2012-06-12 13:55:00,13.63,13.65,13.62,13.65,77600.0,9.7497,9.764,9.7426,9.764,77600.0
2012-06-12 14:00:00,13.64,13.66,13.64,13.66,64500.0,9.7569,9.7712,9.7569,9.7712,64500.0
2012-06-12 14:05:00,13.66,13.68,13.65,13.67,568500.0,9.7712,9.7855,9.764,9.7783,568500.0
2012-06-12 14:10:00,13.67,13.69,13.66,13.69,612500.0,9.7783,9.7926,9.7712,9.7926,612500.0
2012-06-12 14:15:00,13.68,13.69,13.66,13.69,194700.0,9.7855,9.7926,9.7712,9.7926,194700.0
2012-06-12 14:20:00,13.68,13.69,13.67,13.69,153800.0,9.7855,9.7926,9.7783,9.7926,153800.0
2012-06-12 14:25:00,13.69,13.7,13.68,13.68,241400.0,9.7926,9.7998,9.7855,9.7855,241400.0
2012-06-12 14:30:00,13.69,13.71,13.69,13.71,214700.0,9.7926,9.807,9.7926,9.807,214700.0
2012-06-12 14:35:00,13.71,13.75,13.7,13.73,322600.0,9.807,9.8356,9.7998,9.8213,322600.0
2012-06-12 14:40:00,13.73,13.73,13.71,13.72,77000.0,9.8213,9.8213,9.807,9.8141,77000.0
2012-06-12 14:45:00,13.72,13.72,13.69,13.71,240000.0,9.8141,9.8141,9.7926,9.807,240000.0
2012-06-12 14:50:00,13.7,13.71,13.7,13.7,257700.0,9.7998,9.807,9.7998,9.7998,257700.0
2012-06-12 14:55:00,13.7,13.71,13.67,13.67,315400.0,9.7998,9.807,9.7783,9.7783,315400.0
2012-06-12 15:00:00,13.67,13.67,13.65,13.65,128800.0,9.7783,9.7783,9.764,9.764,128800.0
2012-06-12 15:05:00,13.65,13.66,13.65,13.66,88200.0,9.764,9.7712,9.764,9.7712,88200.0
2012-06-12 15:10:00,13.65,13.68,13.65,13.65,238000.0,9.764,9.7855,9.764,9.764,238000.0
2012-06-12 15:15:00,13.65,13.66,13.65,13.66,95600.0,9.764,9.7712,9.764,9.7712,95600.0
2012-06-12 15:20:00,13.65,13.66,13.64,13.64,304100.0,9.764,9.7712,9.7569,9.7569,304100.0
2012-06-12 15:25:00,13.64,13.66,13.63,13.66,163300.0,9.7569,9.7712,9.7497,9.7712,163300.0
2012-06-12 15:30:00,13.66,13.66,13.65,13.65,94500.0,9.7712,9.7712,9.764,9.764,94500.0
2012-06-12 15:35:00,13.65,13.66,13.64,13.64,211300.0,9.764,9.7712,9.7569,9.7569,211300.0
2012-06-12 15:40:00,13.64,13.67,13.63,13.67,214100.0,9.7569,9.7783,9.7497,9.7783,214100.0
2012-06-12 15:45:00,13.67,13.69,13.66,13.69,109100.0,9.7783,9.7926,9.7712,9.7926,109100.0
2012-06-12 15:50:00,13.69,13.7,13.68,13.68,224300.0,9.7926,9.7998,9.7855,9.7855,224300.0
2012-06-12 15:55:00,13.69,13.71,13.68,13.7,516800.0,9.7926,9.807,9.7855,9.7998,516800.0
2012-06-13 09:30:00,13.7,13.7,13.54,13.54,216300.0,9.7998,9.7998,9.6853,9.6853,216300.0
2012-06-13 09:35:00,13.54,13.63,13.54,13.54,297000.0,9.6853,9.7497,9.6853,9.6853,297000.0
2012-06-13 09:40:00,13.55,13.59,13.53,13.57,118700.0,9.6925,9.7211,9.6782,9.7068,118700.0
2012-06-13 09:45:00,13.57,13.6,13.54,13.59,125600.0,9.7068,9.7283,9.6853,9.7211,125600.0
2012-06-13 09:50:00,13.6,13.6,13.54,13.55,259400.0,9.7283,9.7283,9.6853,9.6925,259400.0
2012-06-13 09:55:00,13.54,13.55,13.52,13.53,222900.0,9.6853,9.6925,9.671,9.6782,222900.0
2012-06-13 10:00:00,13.53,13.55,13.52,13.54,155000.0,9.6782,9.6925,9.671,9.6853,155000.0
2012-06-13 10:05:00,13.55,13.58,13.53,13.57,509900.0,9.6925,9.714,9.6782,9.7068,509900.0
2012-06-13 10:10:00,13.56,13.62,13.56,13.59,136400.0,9.6997,9.7426,9.6997,9.7211,136400.0
2012-06-13 10:15:00,13.6,13.6,13.59,13.59,38100.0,9.7283,9.7283,9.7211,9.7211,38100.0
2012-06-13 10:20:00,13.59,13.6,13.56,13.56,59400.0,9.7211,9.7283,9.6997,9.6997,59400.0
2012-06-13 10:25:00,13.56,13.57,13.54,13.56,143500.0,9.6997,9.7068,9.6853,9.6997,143500.0
2012-06-13 10:30:00,13.57,13.6,13.56,13.59,55300.0,9.7068,9.7283,9.6997,9.7211,55300.0
2012-06-13 10:35:00,13.6,13.63,13.59,13.63,99700.0,9.7283,9.7497,9.7211,9.7497,99700.0
2012-06-13 10:40:00,13.63,13.63,13.56,13.61,248900.0,9.7497,9.7497,9.6997,9.7354,248900.0
2012-06-13 10:45:00,13.61,13.67,13.61,13.65,339800.0,9.7354,9.7783,9.7354,9.764,339800.0
2012-06-13 10:50:00,13.64,13.66,13.64,13.66,50400.0,9.7569,9.7712,9.7569,9.7712,50400.0
2012-06-13 10:55:00,13.65,13.66,13.65,13.66,22300.0,9.764,9.7712,9.764,9.7712,22300.0
2012-06-13 11:00:00,13.65,13.66,13.62,13.63,83800.0,9.764,9.7712,9.7426,9.7497,83800.0
2012-06-13 11:05:00,13.63,13.63,13.61,13.61,36500.0,9.7497,9.7497,9.7354,9.7354,36500.0
2012-06-13 11:10:00,13.61,13.62,13.58,13.59,118900.0,9.7354,9.7426,9.714,9.7211,118900.0
2012-06-13 11:15:00,13.58,13.59,13.57,13.58,79500.0,9.714,9.7211,9.7068,9.714,79500.0
2012-06-13 11:20:00,13.57,13.59,13.57,13.59,63500.0,9.7068,9.7211,9.7068,9.7211,63500.0
2012-06-13 11:25:00,13.59,13.61,13.57,13.58,207000.0,9.7211,9.7354,9.7068,9.714,207000.0
2012-06-13 11:30:00,13.57,13.63,13.57,13.62,313200.0,9.7068,9.7497,9.7068,9.7426,313200.0
2012-06-13 11:35:00,13.63,13.63,13.61,13.62,91400.0,9.7497,9.7497,9.7354,9.7426,91400.0
2012-06-13 11:40:00,13.62,13.63,13.61,13.63,57300.0,9.7426,9.7497,9.7354,9.7497,57300.0
2012-06-13 11:45:00,13.62,13.63,13.6,13.6,304400.0,9.7426,9.7497,9.7283,9.7283,304400.0
2012-06-13 11:50:00,13.59,13.6,13.57,13.58,83100.0,9.7211,9.7283,9.7068,9.714,83100.0
2012-06-13 11:55:00,13.59,13.61,13.58,13.59,114900.0,9.7211,9.7354,9.714,9.7211,114900.0
2012-06-13 12:00:00,13.59,13.6,13.58,13.58,11700.0,9.7211,9.7283,9.714,9.714,11700.0
2012-06-13 12:05:00,13.59,13.59,13.55,13.56,215200.0,9.7211,9.7211,9.6925,9.6997,215200.0
2012-06-13 12:10:00,13.57,13.6,13.56,13.6,70100.0,9.7068,9.7283,9.6997,9.7283,70100.0
2012-06-13 12:15:00,13.59,13.6,13.57,13.58,163700.0,9.7211,9.7283,9.7068,9.714,163700.0
2012-06-13 12:20:00,13.58,13.59,13.57,13.58,85300.0,9.714,9.7211,9.7068,9.714,85300.0
2012-06-13 12:25:00,13.57,13.59,13.56,13.58,144400.0,9.7068,9.7211,9.6997,9.714,144400.0
2012-06-13 12:30:00,13.58,13.61,13.57,13.61,131100.0,9.714,9.7354,9.7068,9.7354,131100.0
2012-06-13 12:35:00,13.6,13.63,13.6,13.63,157800.0,9.7283,9.7497,9.7283,9.7497,157800.0
2012-06-13 12:40:00,13.63,13.64,13.62,13.62,34200.0,9.7497,9.7569,9.7426,9.7426,34200.0
2012-06-13 12:45:00,13.63,13.63,13.6,13.61,82300.0,9.7497,9.7497,9.7283,9.7354,82300.0
2012-06-13 12:50:00,13.61,13.63,13.6,13.61,116600.0,9.7354,9.7497,9.7283,9.7354,116600.0
2012-06-13 12:55:00,13.6,13.62,13.6,13.6,62800.0,9.7283,9.7426,9.7283,9.7283,62800.0
2012-06-13 13:00:00,13.61,13.62,13.59,13.59,58900.0,9.7354,9.7426,9.7211,9.7211,58900.0
2012-06-13 13:05:00,13.59,13.61,13.59,13.61,44000.0,9.7211,9.7354,9.7211,9.7354,44000.0
2012-06-13 13:10:00,13.61,13.61,13.59,13.59,38600.0,9.7354,9.7354,9.7211,9.7211,38600.0
2012-06-13 13:15:00,13.6,13.61,13.58,13.6,73300.0,9.7283,9.7354,9.714,9.7283,73300.0
2012-06-13 13:20:00,13.6,13.61,13.59,13.59,277800.0,9.7283,9.7354,9.7211,9.7211,277800.0
2012-06-13 13:25:00,13.59,13.63,13.58,13.6,252500.0,9.7211,9.7497,9.714,9.7283,252500.0
2012-06-13 13:30:00,13.61,13.64,13.61,13.63,220700.0,9.7354,9.7569,9.7354,9.7497,220700.0
2012-06-13 13:35:00,13.63,13.64,13.62,13.63,97500.0,9.7497,9.7569,9.7426,9.7497,97500.0
2012-06-13 13:40:00,13.63,13.63,13.6,13.61,30700.0,9.7497,9.7497,9.7283,9.7354,30700.0
2012-06-13 13:45:00,13.6,13.61,13.58,13.58,141900.0,9.7283,9.7354,9.714,9.714,141900.0
2012-06-13 13:50:00,13.58,13.61,13.58,13.6,136900.0,9.714,9.7354,9.714,9.7283,136900.0
2012-06-13 13:55:00,13.6,13.61,13.56,13.57,143300.0,9.7283,9.7354,9.6997,9.7068,143300.0
2012-06-13 14:00:00,13.58,13.58,13.57,13.57,23600.0,9.714,9.714,9.7068,9.7068,23600.0
2012-06-13 14:05:00,13.58,13.58,13.56,13.56,169000.0,9.714,9.714,9.6997,9.6997,169000.0
2012-06-13 14:10:00,13.57,13.57,13.55,13.56,57600.0,9.7068,9.7068,9.6925,9.6997,57600.0
2012-06-13 14:15:00,13.56,13.57,13.56,13.57,13100.0,9.6997,9.7068,9.6997,9.7068,13100.0
2012-06-13 14:20:00,13.56,13.59,13.56,13.59,242900.0,9.6997,9.7211,9.6997,9.7211,242900.0
2012-06-13 14:25:00,13.59,13.61,13.58,13.6,89700.0,9.7211,9.7354,9.714,9.7283,89700.0
2012-06-13 14:30:00,13.6,13.62,13.58,13.59,134100.0,9.7283,9.7426,9.714,9.7211,134100.0
2012-06-13 14:35:00,13.6,13.6,13.59,13.59,10900.0,9.7283,9.7283,9.7211,9.7211,10900.0
2012-06-13 14:40:00,13.6,13.6,13.56,13.58,93300.0,9.7283,9.7283,9.6997,9.714,93300.0
2012-06-13 14:45:00,13.57,13.58,13.56,13.58,131900.0,9.7068,9.714,9.6997,9.714,131900.0
2012-06-13 14:50:00,13.59,13.59,13.57,13.58,36200.0,9.7211,9.7211,9.7068,9.714,36200.0
2012-06-13 14:55:00,13.57,13.59,13.56,13.59,40300.0,9.7068,9.7211,9.6997,9.7211,40300.0
2012-06-13 15:00:00,13.59,13.59,13.56,13.56,33300.0,9.7211,9.7211,9.6997,9.6997,33300.0
2012-06-13 15:05:00,13.56,13.59,13.56,13.57,73800.0,9.6997,9.7211,9.6997,9.7068,73800.0
2012-06-13 15:10:00,13.57,13.58,13.56,13.56,18100.0,9.7068,9.714,9.6997,9.6997,18100.0
2012-06-13 15:15:00,13.56,13.57,13.55,13.56,68700.0,9.6997,9.7068,9.6925,9.6997,68700.0
2012-06-13 15:20:00,13.55,13.56,13.54,13.54,140700.0,9.6925,9.6997,9.6853,9.6853,140700.0
2012-06-13 15:25:00,13.54,13.55,13.52,13.53,53200.0,9.6853,9.6925,9.671,9.6782,53200.0
2012-06-13 15:30:00,13.52,13.55,13.52,13.54,91400.0,9.671,9.6925,9.671,9.6853,91400.0
2012-06-13 15:35:00,13.55,13.58,13.54,13.57,180400.0,9.6925,9.714,9.6853,9.7068,180400.0
2012-06-13 15:40:00,13.55,13.57,13.54,13.55,186300.0,9.6925,9.7068,9.6853,9.6925,186300.0
2012-06-13 15:45:00,13.55,13.56,13.51,13.51,136600.0,9.6925,9.6997,9.6639,9.6639,136600.0
2012-06-13 15:50:00,13.52,13.55,13.51,13.52,245200.0,9.671,9.6925,9.6639,9.671,245200.0
2012-06-13 15:55:00,13.53,13.57,13.53,13.55,981900.0,9.6782,9.7068,9.6782,9.6925,981900.0
2012-06-14 09:30:00,13.46,13.48,13.39,13.4,221100.0,9.6281,9.6424,9.5781,9.5852,221100.0
2012-06-14 09:35:00,13.4,13.4,13.34,13.34,291600.0,9.5852,9.5852,9.5423,9.5423,291600.0
2012-06-14 09:40:00,13.34,13.36,13.34,13.35,442700.0,9.5423,9.5566,9.5423,9.5494,442700.0
2012-06-14 09:45:00,13.35,13.36,13.32,13.32,439200.0,9.5494,9.5566,9.528,9.528,439200.0
2012-06-14 09:50:00,13.32,13.34,13.3,13.34,176200.0,9.528,9.5423,9.5137,9.5423,176200.0
2012-06-14 09:55:00,13.34,13.44,13.34,13.38,636900.0,9.5423,9.6138,9.5423,9.5709,636900.0
2012-06-14 10:00:00,13.39,13.43,13.37,13.42,424800.0,9.5781,9.6067,9.5637,9.5995,424800.0
2012-06-14 10:05:00,13.41,13.43,13.4,13.41,128500.0,9.5924,9.6067,9.5852,9.5924,128500.0
2012-06-14 10:10:00,13.41,13.42,13.4,13.42,94400.0,9.5924,9.5995,9.5852,9.5995,94400.0
2012-06-14 10:15:00,13.42,13.44,13.42,13.43,49900.0,9.5995,9.6138,9.5995,9.6067,49900.0
2012-06-14 10:20:00,13.43,13.44,13.42,13.42,70700.0,9.6067,9.6138,9.5995,9.5995,70700.0
2012-06-14 10:25:00,13.42,13.45,13.42,13.42,80900.0,9.5995,9.621,9.5995,9.5995,80900.0
2012-06-14 10:30:00,13.42,13.44,13.41,13.43,140000.0,9.5995,9.6138,9.5924,9.6067,140000.0
2012-06-14 10:35:00,13.42,13.45,13.42,13.44,100700.0,9.5995,9.621,9.5995,9.6138,100700.0
2012-06-14 10:40:00,13.44,13.44,13.43,13.43,29400.0,9.6138,9.6138,9.6067,9.6067,29400.0
2012-06-14 10:45:00,13.43,13.47,13.43,13.46,56200.0,9.6067,9.6353,9.6067,9.6281,56200.0
2012-06-14 10:50:00,13.46,13.47,13.46,13.47,39800.0,9.6281,9.6353,9.6281,9.6353,39800.0
2012-06-14 10:55:00,13.47,13.48,13.46,13.46,79900.0,9.6353,9.6424,9.6281,9.6281,79900.0
2012-06-14 11:00:00,13.46,13.48,13.45,13.45,114800.0,9.6281,9.6424,9.621,9.621,114800.0
2012-06-14 11:05:00,13.45,13.47,13.44,13.46,123200.0,9.621,9.6353,9.6138,9.6281,123200.0
2012-06-14 11:10:00,13.46,13.49,13.46,13.48,99100.0,9.6281,9.6496,9.6281,9.6424,99100.0
2012-06-14 11:15:00,13.48,13.49,13.47,13.48,128900.0,9.6424,9.6496,9.6353,9.6424,128900.0
2012-06-14 11:20:00,13.49,13.51,13.48,13.51,59300.0,9.6496,9.6639,9.6424,9.6639,59300.0
2012-06-14 11:25:00,13.51,13.53,13.51,13.53,90500.0,9.6639,9.6782,9.6639,9.6782,90500.0
2012-06-14 11:30:00,13.53,13.54,13.52,13.53,81700.0,9.6782,9.6853,9.671,9.6782,81700.0
2012-06-14 11:35:00,13.52,13.53,13.52,13.53,17200.0,9.671,9.6782,9.671,9.6782,17200.0
2012-06-14 11:40:00,13.53,13.53,13.51,13.52,60900.0,9.6782,9.6782,9.6639,9.671,60900.0
2012-06-14 11:45:00,13.52,13.53,13.52,13.53,118900.0,9.671,9.6782,9.671,9.6782,118900.0
2012-06-14 11:50:00,13.53,13.54,13.52,13.54,66000.0,9.6782,9.6853,9.671,9.6853,66000.0
2012-06-14 11:55:00,13.54,13.54,13.51,13.51,53000.0,9.6853,9.6853,9.6639,9.6639,53000.0
2012-06-14 12:00:00,13.51,13.54,13.51,13.52,277200.0,9.6639,9.6853,9.6639,9.671,277200.0
2012-06-14 12:05:00,13.52,13.53,13.51,13.51,229200.0,9.671,9.6782,9.6639,9.6639,229200.0
2012-06-14 12:10:00,13.52,13.53,13.51,13.51,209800.0,9.671,9.6782,9.6639,9.6639,209800.0
2012-06-14 12:15:00,13.51,13.53,13.51,13.52,99400.0,9.6639,9.6782,9.6639,9.671,99400.0
2012-06-14 12:20:00,13.52,13.53,13.51,13.52,119500.0,9.671,9.6782,9.6639,9.671,119500.0
2012-06-14 12:25:00,13.52,13.53,13.5,13.5,150300.0,9.671,9.6782,9.6567,9.6567,150300.0
2012-06-14 12:30:00,13.51,13.51,13.5,13.5,16600.0,9.6639,9.6639,9.6567,9.6567,16600.0
2012-06-14 12:35:00,13.51,13.53,13.51,13.53,50900.0,9.6639,9.6782,9.6639,9.6782,50900.0
2012-06-14 12:40:00,13.53,13.54,13.51,13.51,111400.0,9.6782,9.6853,9.6639,9.6639,111400.0
2012-06-14 12:45:00,13.52,13.54,13.51,13.54,42200.0,9.671,9.6853,9.6639,9.6853,42200.0
2012-06-14 12:50:00,13.54,13.56,13.54,13.56,50900.0,9.6853,9.6997,9.6853,9.6997,50900.0
2012-06-14 12:55:00,13.56,13.56,13.55,13.56,17200.0,9.6997,9.6997,9.6925,9.6997,17200.0
2012-06-14 13:00:00,13.56,13.56,13.55,13.55,26600.0,9.6997,9.6997,9.6925,9.6925,26600.0
2012-06-14 13:05:00,13.56,13.57,13.54,13.55,194200.0,9.6997,9.7068,9.6853,9.6925,194200.0
2012-06-14 13:10:00,13.56,13.56,13.54,13.54,25100.0,9.6997,9.6997,9.6853,9.6853,25100.0
2012-06-14 13:15:00,13.54,13.55,13.52,13.54,201800.0,9.6853,9.6925,9.671,9.6853,201800.0
2012-06-14 13:20:00,13.53,13.53,13.5,13.5,36800.0,9.6782,9.6782,9.6567,9.6567,36800.0
2012-06-14 13:25:00,13.51,13.53,13.51,13.52,104100.0,9.6639,9.6782,9.6639,9.671,104100.0
2012-06-14 13:30:00,13.52,13.53,13.51,13.53,36100.0,9.671,9.6782,9.6639,9.6782,36100.0
2012-06-14 13:35:00,13.53,13.54,13.52,13.53,88100.0,9.6782,9.6853,9.671,9.6782,88100.0
2012-06-14 13:40:00,13.52,13.53,13.52,13.52,11800.0,9.671,9.6782,9.671,9.671,11800.0
2012-06-14 13:45:00,13.52,13.53,13.51,13.51,117600.0,9.671,9.6782,9.6639,9.6639,117600.0
2012-06-14 13:50:00,13.51,13.52,13.51,13.51,9900.0,9.6639,9.671,9.6639,9.6639,9900.0
2012-06-14 13:55:00,13.52,13.53,13.5,13.51,168100.0,9.671,9.6782,9.6567,9.6639,168100.0
2012-06-14 14:00:00,13.51,13.52,13.5,13.52,60300.0,9.6639,9.671,9.6567,9.671,60300.0
2012-06-14 14:05:00,13.52,13.52,13.51,13.52,14000.0,9.671,9.671,9.6639,9.671,14000.0
2012-06-14 14:10:00,13.52,13.52,13.51,13.51,34500.0,9.671,9.671,9.6639,9.6639,34500.0
2012-06-14 14:15:00,13.51,13.52,13.5,13.52,123400.0,9.6639,9.671,9.6567,9.671,123400.0
2012-06-14 14:20:00,13.51,13.52,13.51,13.52,110700.0,9.6639,9.671,9.6639,9.671,110700.0
2012-06-14 14:25:00,13.52,13.52,13.5,13.51,170300.0,9.671,9.671,9.6567,9.6639,170300.0
2012-06-14 14:30:00,13.51,13.51,13.49,13.51,197900.0,9.6639,9.6639,9.6496,9.6639,197900.0
2012-06-14 14:35:00,13.51,13.51,13.49,13.51,86200.0,9.6639,9.6639,9.6496,9.6639,86200.0
2012-06-14 14:40:00,13.51,13.51,13.48,13.48,181700.0,9.6639,9.6639,9.6424,9.6424,181700.0
2012-06-14 14:45:00,13.48,13.49,13.46,13.49,80600.0,9.6424,9.6496,9.6281,9.6496,80600.0
2012-06-14 14:50:00,13.48,13.49,13.47,13.48,44300.0,9.6424,9.6496,9.6353,9.6424,44300.0
2012-06-14 14:55:00,13.47,13.48,13.45,13.46,103300.0,9.6353,9.6424,9.621,9.6281,103300.0
2012-06-14 15:00:00,13.46,13.49,13.46,13.49,136600.0,9.6281,9.6496,9.6281,9.6496,136600.0
2012-06-14 15:05:00,13.49,13.58,13.49,13.52,347800.0,9.6496,9.714,9.6496,9.671,347800.0
2012-06-14 15:10:00,13.52,13.55,13.51,13.53,331800.0,9.671,9.6925,9.6639,9.6782,331800.0
2012-06-14 15:15:00,13.53,13.53,13.49,13.49,268100.0,9.6782,9.6782,9.6496,9.6496,268100.0
2012-06-14 15:20:00,13.49,13.51,13.46,13.46,138600.0,9.6496,9.6639,9.6281,9.6281,138600.0
2012-06-14 15:25:00,13.46,13.5,13.45,13.49,208200.0,9.6281,9.6567,9.621,9.6496,208200.0
2012-06-14 15:30:00,13.49,13.52,13.47,13.49,403000.0,9.6496,9.671,9.6353,9.6496,403000.0
2012-06-14 15:35:00,13.5,13.51,13.49,13.49,220600.0,9.6567,9.6639,9.6496,9.6496,220600.0
2012-06-14 15:40:00,13.49,13.51,13.48,13.49,201800.0,9.6496,9.6639,9.6424,9.6496,201800.0
2012-06-14 15:45:00,13.5,13.51,13.49,13.5,331700.0,9.6567,9.6639,9.6496,9.6567,331700.0
2012-06-14 15:50:00,13.49,13.51,13.49,13.5,314900.0,9.6496,9.6639,9.6496,9.6567,314900.0
2012-06-14 15:55:00,13.49,13.5,13.47,13.47,748400.0,9.6496,9.6567,9.6353,9.6353,748400.0
2012-06-15 09:30:00,13.44,13.52,13.44,13.52,217300.0,9.6138,9.671,9.6138,9.671,217300.0
2012-06-15 09:35:00,13.51,13.51,13.44,13.46,108200.0,9.6639,9.6639,9.6138,9.6281,108200.0
2012-06-15 09:40:00,13.46,13.51,13.46,13.51,88800.0,9.6281,9.6639,9.6281,9.6639,88800.0
2012-06-15 09:45:00,13.52,13.52,13.5,13.51,42400.0,9.671,9.671,9.6567,9.6639,42400.0
2012-06-15 09:50:00,13.51,13.55,13.51,13.53,145400.0,9.6639,9.6925,9.6639,9.6782,145400.0
2012-06-15 09:55:00,13.53,13.53,13.51,13.53,71700.0,9.6782,9.6782,9.6639,9.6782,71700.0
2012-06-15 10:00:00,13.53,13.55,13.53,13.54,70700.0,9.6782,9.6925,9.6782,9.6853,70700.0
2012-06-15 10:05:00,13.54,13.56,13.54,13.56,43300.0,9.6853,9.6997,9.6853,9.6997,43300.0
2012-06-15 10:10:00,13.56,13.59,13.55,13.58,122900.0,9.6997,9.7211,9.6925,9.714,122900.0
2012-06-15 10:15:00,13.57,13.58,13.53,13.55,108400.0,9.7068,9.714,9.6782,9.6925,108400.0
2012-06-15 10:20:00,13.55,13.55,13.54,13.54,55900.0,9.6925,9.6925,9.6853,9.6853,55900.0
2012-06-15 10:25:00,13.55,13.57,13.54,13.57,35900.0,9.6925,9.7068,9.6853,9.7068,35900.0
2012-06-15 10:30:00,13.57,13.59,13.56,13.58,151200.0,9.7068,9.7211,9.6997,9.714,151200.0
2012-06-15 10:35:00,13.57,13.58,13.57,13.58,25600.0,9.7068,9.714,9.7068,9.714,25600.0
2012-06-15 10:40:00,13.58,13.61,13.58,13.6,128100.0,9.714,9.7354,9.714,9.7283,128100.0
2012-06-15 10:45:00,13.6,13.62,13.59,13.62,47300.0,9.7283,9.7426,9.7211,9.7426,47300.0
2012-06-15 10:50:00,13.62,13.64,13.61,13.63,86200.0,9.7426,9.7569,9.7354,9.7497,86200.0
2012-06-15 10:55:00,13.63,13.65,13.62,13.63,109900.0,9.7497,9.764,9.7426,9.7497,109900.0
2012-06-15 11:00:00,13.63,13.64,13.62,13.63,53500.0,9.7497,9.7569,9.7426,9.7497,53500.0
2012-06-15 11:05:00,13.63,13.64,13.62,13.64,86000.0,9.7497,9.7569,9.7426,9.7569,86000.0
2012-06-15 11:10:00,13.63,13.64,13.63,13.63,22700.0,9.7497,9.7569,9.7497,9.7497,22700.0
2012-06-15 11:15:00,13.64,13.64,13.61,13.63,94200.0,9.7569,9.7569,9.7354,9.7497,94200.0
2012-06-15 11:20:00,13.63,13.63,13.6,13.61,152100.0,9.7497,9.7497,9.7283,9.7354,152100.0
2012-06-15 11:25:00,13.62,13.62,13.59,13.59,144900.0,9.7426,9.7426,9.7211,9.7211,144900.0
2012-06-15 11:30:00,13.59,13.61,13.59,13.6,29700.0,9.7211,9.7354,9.7211,9.7283,29700.0
2012-06-15 11:35:00,13.61,13.63,13.6,13.63,52400.0,9.7354,9.7497,9.7283,9.7497,52400.0
2012-06-15 11:40:00,13.63,13.64,13.62,13.63,113100.0,9.7497,9.7569,9.7426,9.7497,113100.0
2012-06-15 11:45:00,13.63,13.64,13.6,13.6,169700.0,9.7497,9.7569,9.7283,9.7283,169700.0
2012-06-15 11:50:00,13.61,13.62,13.6,13.62,16000.0,9.7354,9.7426,9.7283,9.7426,16000.0
2012-06-15 11:55:00,13.62,13.62,13.61,13.61,11300.0,9.7426,9.7426,9.7354,9.7354,11300.0
2012-06-15 12:00:00,13.62,13.63,13.61,13.63,33800.0,9.7426,9.7497,9.7354,9.7497,33800.0
2012-06-15 12:05:00,13.63,13.63,13.62,13.63,22900.0,9.7497,9.7497,9.7426,9.7497,22900.0
2012-06-15 12:10:00,13.63,13.63,13.62,13.62,11300.0,9.7497,9.7497,9.7426,9.7426,11300.0
2012-06-15 12:15:00,13.63,13.63,13.62,13.63,15200.0,9.7497,9.7497,9.7426,9.7497,15200.0
2012-06-15 12:20:00,13.63,13.63,13.62,13.63,21000.0,9.7497,9.7497,9.7426,9.7497,21000.0
2012-06-15 12:25:00,13.63,13.63,13.62,13.63,19400.0,9.7497,9.7497,9.7426,9.7497,19400.0
2012-06-15 12:30:00,13.63,13.64,13.62,13.62,131100.0,9.7497,9.7569,9.7426,9.7426,131100.0
2012-06-15 12:35:00,13.63,13.63,13.61,13.61,32300.0,9.7497,9.7497,9.7354,9.7354,32300.0
2012-06-15 12:40:00,13.61,13.62,13.61,13.61,7000.0,9.7354,9.7426,9.7354,9.7354,7000.0
2012-06-15 12:45:00,13.62,13.64,13.61,13.64,45600.0,9.7426,9.7569,9.7354,9.7569,45600.0
2012-06-15 12:50:00,13.64,13.64,13.63,13.63,12200.0,9.7569,9.7569,9.7497,9.7497,12200.0
2012-06-15 12:55:00,13.63,13.64,13.62,13.63,79700.0,9.7497,9.7569,9.7426,9.7497,79700.0
2012-06-15 13:00:00,13.64,13.64,13.63,13.63,9200.0,9.7569,9.7569,9.7497,9.7497,9200.0
2012-06-15 13:05:00,13.64,13.64,13.63,13.64,26200.0,9.7569,9.7569,9.7497,9.7569,26200.0
2012-06-15 13:10:00,13.63,13.64,13.63,13.64,10700.0,9.7497,9.7569,9.7497,9.7569,10700.0
2012-06-15 13:15:00,13.64,13.68,13.64,13.64,187800.0,9.7569,9.7855,9.7569,9.7569,187800.0
2012-06-15 13:20:00,13.64,13.65,13.62,13.62,35100.0,9.7569,9.764,9.7426,9.7426,35100.0
2012-06-15 13:25:00,13.63,13.63,13.61,13.61,35100.0,9.7497,9.7497,9.7354,9.7354,35100.0
2012-06-15 13:30:00,13.62,13.62,13.6,13.62,30800.0,9.7426,9.7426,9.7283,9.7426,30800.0
2012-06-15 13:35:00,13.62,13.63,13.61,13.63,24100.0,9.7426,9.7497,9.7354,9.7497,24100.0
2012-06-15 13:40:00,13.62,13.63,13.62,13.63,11300.0,9.7426,9.7497,9.7426,9.7497,11300.0
2012-06-15 13:45:00,13.63,13.63,13.62,13.62,17300.0,9.7497,9.7497,9.7426,9.7426,17300.0
2012-06-15 13:50:00,13.63,13.63,13.62,13.63,17300.0,9.7497,9.7497,9.7426,9.7497,17300.0
2012-06-15 13:55:00,13.63,13.64,13.63,13.64,46000.0,9.7497,9.7569,9.7497,9.7569,46000.0
2012-06-15 14:00:00,13.64,13.64,13.63,13.64,23600.0,9.7569,9.7569,9.7497,9.7569,23600.0
2012-06-15 14:05:00,13.64,13.64,13.63,13.64,14800.0,9.7569,9.7569,9.7497,9.7569,14800.0
2012-06-15 14:10:00,13.64,13.64,13.63,13.64,20000.0,9.7569,9.7569,9.7497,9.7569,20000.0
2012-06-15 14:15:00,13.64,13.64,13.63,13.64,39600.0,9.7569,9.7569,9.7497,9.7569,39600.0
2012-06-15 14:20:00,13.64,13.65,13.63,13.64,49600.0,9.7569,9.764,9.7497,9.7569,49600.0
2012-06-15 14:25:00,13.65,13.65,13.64,13.65,20400.0,9.764,9.764,9.7569,9.764,20400.0
2012-06-15 14:30:00,13.65,13.65,13.64,13.65,28000.0,9.764,9.764,9.7569,9.764,28000.0
2012-06-15 14:35:00,13.65,13.66,13.62,13.65,152400.0,9.764,9.7712,9.7426,9.764,152400.0
2012-06-15 14:40:00,13.64,13.66,13.64,13.66,43200.0,9.7569,9.7712,9.7569,9.7712,43200.0
2012-06-15 14:45:00,13.66,13.66,13.65,13.66,14800.0,9.7712,9.7712,9.764,9.7712,14800.0
2012-06-15 14:50:00,13.66,13.66,13.63,13.63,47200.0,9.7712,9.7712,9.7497,9.7497,47200.0
2012-06-15 14:55:00,13.64,13.64,13.63,13.64,20600.0,9.7569,9.7569,9.7497,9.7569,20600.0
2012-06-15 15:00:00,13.63,13.65,13.63,13.65,35600.0,9.7497,9.764,9.7497,9.764,35600.0
2012-06-15 15:05:00,13.65,13.65,13.62,13.62,70700.0,9.764,9.764,9.7426,9.7426,70700.0
2012-06-15 15:10:00,13.63,13.63,13.62,13.63,22700.0,9.7497,9.7497,9.7426,9.7497,22700.0
2012-06-15 15:15:00,13.62,13.64,13.62,13.64,44400.0,9.7426,9.7569,9.7426,9.7569,44400.0
2012-06-15 15:20:00,13.64,13.64,13.63,13.64,37100.0,9.7569,9.7569,9.7497,9.7569,37100.0
2012-06-15 15:25:00,13.64,13.64,13.59,13.59,223400.0,9.7569,9.7569,9.7211,9.7211,223400.0
2012-06-15 15:30:00,13.6,13.61,13.59,13.61,150800.0,9.7283,9.7354,9.7211,9.7354,150800.0
2012-06-15 15:35:00,13.61,13.62,13.6,13.6,147600.0,9.7354,9.7426,9.7283,9.7283,147600.0
2012-06-15 15:40:00,13.6,13.62,13.6,13.61,132400.0,9.7283,9.7426,9.7283,9.7354,132400.0
2012-06-15 15:45:00,13.61,13.63,13.6,13.62,205500.0,9.7354,9.7497,9.7283,9.7426,205500.0
2012-06-15 15:50:00,13.63,13.69,13.62,13.66,442100.0,9.7497,9.7926,9.7426,9.7712,442100.0
2012-06-15 15:55:00,13.66,13.68,13.65,13.67,631700.0,9.7712,9.7855,9.764,9.7783,631700.0
2012-06-18 09:30:00,13.76,13.76,13.59,13.69,455900.0,9.8427,9.8427,9.7211,9.7926,455900.0
2012-06-18 09:35:00,13.7,13.75,13.68,13.75,156500.0,9.7998,9.8356,9.7855,9.8356,156500.0
2012-06-18 09:40:00,13.75,13.76,13.73,13.75,41500.0,9.8356,9.8427,9.8213,9.8356,41500.0
2012-06-18 09:45:00,13.76,13.79,13.75,13.75,95900.0,9.8427,9.8642,9.8356,9.8356,95900.0
2012-06-18 09:50:00,13.75,13.78,13.74,13.78,387800.0,9.8356,9.857,9.8284,9.857,387800.0
2012-06-18 09:55:00,13.77,13.83,13.76,13.83,143800.0,9.8499,9.8928,9.8427,9.8928,143800.0
2012-06-18 10:00:00,13.83,13.85,13.8,13.84,148000.0,9.8928,9.9071,9.8713,9.8999,148000.0
2012-06-18 10:05:00,13.84,13.84,13.8,13.81,139500.0,9.8999,9.8999,9.8713,9.8785,139500.0
2012-06-18 10:10:00,13.81,13.84,13.79,13.84,122000.0,9.8785,9.8999,9.8642,9.8999,122000.0
2012-06-18 10:15:00,13.84,13.87,13.83,13.87,53300.0,9.8999,9.9214,9.8928,9.9214,53300.0
2012-06-18 10:20:00,13.87,13.88,13.84,13.86,254600.0,9.9214,9.9286,9.8999,9.9142,254600.0
2012-06-18 10:25:00,13.85,13.91,13.85,13.88,917200.0,9.9071,9.95,9.9071,9.9286,917200.0
2012-06-18 10:30:00,13.88,13.89,13.78,13.86,181100.0,9.9286,9.9357,9.857,9.9142,181100.0
2012-06-18 10:35:00,13.85,13.86,13.83,13.85,191400.0,9.9071,9.9142,9.8928,9.9071,191400.0
2012-06-18 10:40:00,13.85,13.87,13.85,13.87,108000.0,9.9071,9.9214,9.9071,9.9214,108000.0
2012-06-18 10:45:00,13.87,13.91,13.86,13.9,74000.0,9.9214,9.95,9.9142,9.9429,74000.0
2012-06-18 10:50:00,13.9,13.91,13.89,13.9,422200.0,9.9429,9.95,9.9357,9.9429,422200.0
2012-06-18 10:55:00,13.9,13.91,13.89,13.9,108800.0,9.9429,9.95,9.9357,9.9429,108800.0
2012-06-18 11:00:00,13.9,13.91,13.89,13.9,84600.0,9.9429,9.95,9.9357,9.9429,84600.0
2012-06-18 11:05:00,13.89,13.9,13.86,13.86,143200.0,9.9357,9.9429,9.9142,9.9142,143200.0
2012-06-18 11:10:00,13.86,13.86,13.85,13.85,9000.0,9.9142,9.9142,9.9071,9.9071,9000.0
2012-06-18 11:15:00,13.85,13.87,13.85,13.85,140800.0,9.9071,9.9214,9.9071,9.9071,140800.0
2012-06-18 11:20:00,13.85,13.87,13.85,13.86,158800.0,9.9071,9.9214,9.9071,9.9142,158800.0
2012-06-18 11:25:00,13.87,13.88,13.84,13.85,169200.0,9.9214,9.9286,9.8999,9.9071,169200.0
2012-06-18 11:30:00,13.85,13.86,13.83,13.83,209200.0,9.9071,9.9142,9.8928,9.8928,209200.0
2012-06-18 11:35:00,13.83,13.84,13.81,13.81,116300.0,9.8928,9.8999,9.8785,9.8785,116300.0
2012-06-18 11:40:00,13.82,13.83,13.81,13.83,297000.0,9.8856,9.8928,9.8785,9.8928,297000.0
2012-06-18 11:45:00,13.83,13.84,13.83,13.84,127200.0,9.8928,9.8999,9.8928,9.8999,127200.0
2012-06-18 11:50:00,13.83,13.84,13.82,13.84,117700.0,9.8928,9.8999,9.8856,9.8999,117700.0
2012-06-18 11:55:00,13.84,13.84,13.83,13.84,97300.0,9.8999,9.8999,9.8928,9.8999,97300.0
2012-06-18 12:00:00,13.83,13.84,13.83,13.83,22400.0,9.8928,9.8999,9.8928,9.8928,22400.0
2012-06-18 12:05:00,13.84,13.84,13.83,13.83,19200.0,9.8999,9.8999,9.8928,9.8928,19200.0
2012-06-18 12:10:00,13.83,13.84,13.82,13.83,80400.0,9.8928,9.8999,9.8856,9.8928,80400.0
2012-06-18 12:15:00,13.82,13.84,13.82,13.84,41700.0,9.8856,9.8999,9.8856,9.8999,41700.0
2012-06-18 12:20:00,13.84,13.84,13.83,13.84,15300.0,9.8999,9.8999,9.8928,9.8999,15300.0
2012-06-18 12:25:00,13.84,13.86,13.83,13.85,79100.0,9.8999,9.9142,9.8928,9.9071,79100.0
2012-06-18 12:30:00,13.86,13.86,13.85,13.86,12500.0,9.9142,9.9142,9.9071,9.9142,12500.0
2012-06-18 12:35:00,13.86,13.86,13.85,13.86,18900.0,9.9142,9.9142,9.9071,9.9142,18900.0
2012-06-18 12:40:00,13.85,13.87,13.85,13.86,69100.0,9.9071,9.9214,9.9071,9.9142,69100.0
2012-06-18 12:45:00,13.86,13.87,13.85,13.87,60300.0,9.9142,9.9214,9.9071,9.9214,60300.0
2012-06-18 12:50:00,13.87,13.89,13.86,13.86,81300.0,9.9214,9.9357,9.9142,9.9142,81300.0
2012-06-18 12:55:00,13.86,13.87,13.85,13.86,32000.0,9.9142,9.9214,9.9071,9.9142,32000.0
2012-06-18 13:00:00,13.85,13.86,13.84,13.86,59400.0,9.9071,9.9142,9.8999,9.9142,59400.0
2012-06-18 13:05:00,13.85,13.86,13.85,13.85,11100.0,9.9071,9.9142,9.9071,9.9071,11100.0
2012-06-18 13:10:00,13.86,13.87,13.85,13.87,73600.0,9.9142,9.9214,9.9071,9.9214,73600.0
2012-06-18 13:15:00,13.86,13.87,13.86,13.87,16100.0,9.9142,9.9214,9.9142,9.9214,16100.0
2012-06-18 13:20:00,13.87,13.87,13.86,13.87,18100.0,9.9214,9.9214,9.9142,9.9214,18100.0
2012-06-18 13:25:00,13.87,13.89,13.86,13.89,120900.0,9.9214,9.9357,9.9142,9.9357,120900.0
2012-06-18 13:30:00,13.89,13.89,13.88,13.89,63500.0,9.9357,9.9357,9.9286,9.9357,63500.0
2012-06-18 13:35:00,13.88,13.89,13.87,13.88,205300.0,9.9286,9.9357,9.9214,9.9286,205300.0
2012-06-18 13:40:00,13.88,13.89,13.88,13.89,22300.0,9.9286,9.9357,9.9286,9.9357,22300.0
2012-06-18 13:45:00,13.88,13.89,13.88,13.88,19200.0,9.9286,9.9357,9.9286,9.9286,19200.0
2012-06-18 13:50:00,13.88,13.89,13.88,13.89,94900.0,9.9286,9.9357,9.9286,9.9357,94900.0
2012-06-18 13:55:00,13.88,13.9,13.88,13.89,59300.0,9.9286,9.9429,9.9286,9.9357,59300.0
2012-06-18 14:00:00,13.9,13.9,13.86,13.88,217100.0,9.9429,9.9429,9.9142,9.9286,217100.0
2012-06-18 14:05:00,13.88,13.88,13.87,13.87,19800.0,9.9286,9.9286,9.9214,9.9214,19800.0
2012-06-18 14:10:00,13.88,13.89,13.87,13.89,62600.0,9.9286,9.9357,9.9214,9.9357,62600.0
2012-06-18 14:15:00,13.88,13.9,13.88,13.89,58100.0,9.9286,9.9429,9.9286,9.9357,58100.0
2012-06-18 14:20:00,13.89,13.9,13.89,13.9,53200.0,9.9357,9.9429,9.9357,9.9429,53200.0
2012-06-18 14:25:00,13.9,13.92,13.89,13.92,136600.0,9.9429,9.9572,9.9357,9.9572,136600.0
2012-06-18 14:30:00,13.92,13.93,13.91,13.93,55200.0,9.9572,9.9643,9.95,9.9643,55200.0
2012-06-18 14:35:00,13.93,13.94,13.92,13.94,52400.0,9.9643,9.9715,9.9572,9.9715,52400.0
2012-06-18 14:40:00,13.94,13.94,13.93,13.94,29200.0,9.9715,9.9715,9.9643,9.9715,29200.0
2012-06-18 14:45:00,13.93,13.94,13.91,13.91,263000.0,9.9643,9.9715,9.95,9.95,263000.0
2012-06-18 14:50:00,13.91,13.92,13.91,13.92,107500.0,9.95,9.9572,9.95,9.9572,107500.0
2012-06-18 14:55:00,13.92,13.92,13.91,13.92,39100.0,9.9572,9.9572,9.95,9.9572,39100.0
2012-06-18 15:00:00,13.92,13.92,13.91,13.92,65100.0,9.9572,9.9572,9.95,9.9572,65100.0
2012-06-18 15:05:00,13.92,13.93,13.91,13.93,102100.0,9.9572,9.9643,9.95,9.9643,102100.0
2012-06-18 15:10:00,13.92,13.93,13.91,13.92,205900.0,9.9572,9.9643,9.95,9.9572,205900.0
2012-06-18 15:15:00,13.91,13.92,13.91,13.91,150600.0,9.95,9.9572,9.95,9.95,150600.0
2012-06-18 15:20:00,13.91,13.92,13.91,13.91,124300.0,9.95,9.9572,9.95,9.95,124300.0
2012-06-18 15:25:00,13.92,13.95,13.91,13.95,189100.0,9.9572,9.9786,9.95,9.9786,189100.0
2012-06-18 15:30:00,13.94,13.95,13.92,13.93,217200.0,9.9715,9.9786,9.9572,9.9643,217200.0
2012-06-18 15:35:00,13.93,13.96,13.92,13.95,236500.0,9.9643,9.9858,9.9572,9.9786,236500.0
2012-06-18 15:40:00,13.95,13.97,13.93,13.94,368900.0,9.9786,9.9929,9.9643,9.9715,368900.0
2012-06-18 15:45:00,13.95,13.96,13.94,13.96,144700.0,9.9786,9.9858,9.9715,9.9858,144700.0
2012-06-18 15:50:00,13.96,13.96,13.92,13.94,555400.0,9.9858,9.9858,9.9572,9.9715,555400.0
2012-06-18 15:55:00,13.93,13.96,13.93,13.95,621300.0,9.9643,9.9858,9.9643,9.9786,621300.0
2012-06-19 09:30:00,13.95,14.05,13.88,14.0,319500.0,9.9786,10.0502,9.9286,10.0144,319500.0
2012-06-19 09:35:00,13.99,14.02,13.97,13.99,67200.0,10.0072,10.0287,9.9929,10.0072,67200.0
2012-06-19 09:40:00,13.99,14.0,13.94,13.97,107400.0,10.0072,10.0144,9.9715,9.9929,107400.0
2012-06-19 09:45:00,13.97,13.99,13.97,13.98,153900.0,9.9929,10.0072,9.9929,10.0001,153900.0
2012-06-19 09:50:00,13.99,14.01,13.98,14.0,213300.0,10.0072,10.0215,10.0001,10.0144,213300.0
2012-06-19 09:55:00,14.0,14.03,14.0,14.03,395600.0,10.0144,10.0359,10.0144,10.0359,395600.0
2012-06-19 10:00:00,14.02,14.06,14.02,14.06,259800.0,10.0287,10.0573,10.0287,10.0573,259800.0
2012-06-19 10:05:00,14.05,14.07,14.04,14.07,101800.0,10.0502,10.0645,10.043,10.0645,101800.0
2012-06-19 10:10:00,14.06,14.08,14.06,14.07,73500.0,10.0573,10.0716,10.0573,10.0645,73500.0
2012-06-19 10:15:00,14.08,14.15,14.08,14.15,741800.0,10.0716,10.1217,10.0716,10.1217,741800.0
2012-06-19 10:20:00,14.14,14.15,14.1,14.1,242700.0,10.1145,10.1217,10.0859,10.0859,242700.0
2012-06-19 10:25:00,14.1,14.11,14.09,14.09,72300.0,10.0859,10.0931,10.0788,10.0788,72300.0
2012-06-19 10:30:00,14.1,14.11,14.09,14.1,111100.0,10.0859,10.0931,10.0788,10.0859,111100.0
2012-06-19 10:35:00,14.11,14.16,14.1,14.15,378000.0,10.0931,10.1288,10.0859,10.1217,378000.0
2012-06-19 10:40:00,14.15,14.16,14.14,14.15,106600.0,10.1217,10.1288,10.1145,10.1217,106600.0
2012-06-19 10:45:00,14.16,14.16,14.12,14.12,297200.0,10.1288,10.1288,10.1002,10.1002,297200.0
2012-06-19 10:50:00,14.12,14.13,14.1,14.13,143900.0,10.1002,10.1074,10.0859,10.1074,143900.0
2012-06-19 10:55:00,14.12,14.14,14.11,14.14,259300.0,10.1002,10.1145,10.0931,10.1145,259300.0
2012-06-19 11:00:00,14.13,14.14,14.12,14.13,85100.0,10.1074,10.1145,10.1002,10.1074,85100.0
2012-06-19 11:05:00,14.12,14.13,14.1,14.11,101800.0,10.1002,10.1074,10.0859,10.0931,101800.0
2012-06-19 11:10:00,14.11,14.12,14.11,14.11,79300.0,10.0931,10.1002,10.0931,10.0931,79300.0
2012-06-19 11:15:00,14.12,14.12,14.1,14.1,119100.0,10.1002,10.1002,10.0859,10.0859,119100.0
2012-06-19 11:20:00,14.11,14.11,14.09,14.11,86600.0,10.0931,10.0931,10.0788,10.0931,86600.0
2012-06-19 11:25:00,14.11,14.11,14.1,14.11,53800.0,10.0931,10.0931,10.0859,10.0931,53800.0
2012-06-19 11:30:00,14.1,14.11,14.1,14.11,15600.0,10.0859,10.0931,10.0859,10.0931,15600.0
2012-06-19 11:35:00,14.1,14.14,14.1,14.12,195100.0,10.0859,10.1145,10.0859,10.1002,195100.0
2012-06-19 11:40:00,14.12,14.13,14.11,14.11,57900.0,10.1002,10.1074,10.0931,10.0931,57900.0
2012-06-19 11:45:00,14.12,14.12,14.11,14.12,10200.0,10.1002,10.1002,10.0931,10.1002,10200.0
2012-06-19 11:50:00,14.12,14.14,14.11,14.13,96600.0,10.1002,10.1145,10.0931,10.1074,96600.0
2012-06-19 11:55:00,14.14,14.14,14.13,14.13,37300.0,10.1145,10.1145,10.1074,10.1074,37300.0
2012-06-19 12:00:00,14.14,14.14,14.13,14.14,16800.0,10.1145,10.1145,10.1074,10.1145,16800.0
2012-06-19 12:05:00,14.14,14.15,14.13,14.14,105600.0,10.1145,10.1217,10.1074,10.1145,105600.0
2012-06-19 12:10:00,14.14,14.15,14.13,14.14,173700.0,10.1145,10.1217,10.1074,10.1145,173700.0
2012-06-19 12:15:00,14.15,14.15,14.13,14.14,72000.0,10.1217,10.1217,10.1074,10.1145,72000.0
2012-06-19 12:20:00,14.14,14.14,14.11,14.12,100700.0,10.1145,10.1145,10.0931,10.1002,100700.0
2012-06-19 12:25:00,14.12,14.15,14.12,14.14,264300.0,10.1002,10.1217,10.1002,10.1145,264300.0
2012-06-19 12:30:00,14.15,14.15,14.13,14.14,55100.0,10.1217,10.1217,10.1074,10.1145,55100.0
2012-06-19 12:35:00,14.14,14.14,14.12,14.12,44100.0,10.1145,10.1145,10.1002,10.1002,44100.0
2012-06-19 12:40:00,14.12,14.13,14.12,14.13,34200.0,10.1002,10.1074,10.1002,10.1074,34200.0
2012-06-19 12:45:00,14.12,14.14,14.12,14.14,55300.0,10.1002,10.1145,10.1002,10.1145,55300.0
2012-06-19 12:50:00,14.14,14.15,14.13,14.14,90200.0,10.1145,10.1217,10.1074,10.1145,90200.0
2012-06-19 12:55:00,14.14,14.15,14.13,14.13,52900.0,10.1145,10.1217,10.1074,10.1074,52900.0
2012-06-19 13:00:00,14.13,14.14,14.1,14.11,951900.0,10.1074,10.1145,10.0859,10.0931,951900.0
2012-06-19 13:05:00,14.11,14.11,14.09,14.1,162400.0,10.0931,10.0931,10.0788,10.0859,162400.0
2012-06-19 13:10:00,14.1,14.11,14.09,14.11,56400.0,10.0859,10.0931,10.0788,10.0931,56400.0
2012-06-19 13:15:00,14.1,14.12,14.1,14.12,58200.0,10.0859,10.1002,10.0859,10.1002,58200.0
2012-06-19 13:20:00,14.12,14.14,14.11,14.13,153400.0,10.1002,10.1145,10.0931,10.1074,153400.0
2012-06-19 13:25:00,14.12,14.14,14.11,14.13,720700.0,10.1002,10.1145,10.0931,10.1074,720700.0
2012-06-19 13:30:00,14.13,14.16,14.13,14.16,124000.0,10.1074,10.1288,10.1074,10.1288,124000.0
2012-06-19 13:35:00,14.15,14.16,14.15,14.16,13100.0,10.1217,10.1288,10.1217,10.1288,13100.0
2012-06-19 13:40:00,14.15,14.16,14.15,14.16,17800.0,10.1217,10.1288,10.1217,10.1288,17800.0
2012-06-19 13:45:00,14.16,14.16,14.14,14.14,65400.0,10.1288,10.1288,10.1145,10.1145,65400.0
2012-06-19 13:50:00,14.14,14.15,14.13,14.13,51900.0,10.1145,10.1217,10.1074,10.1074,51900.0
2012-06-19 13:55:00,14.13,14.14,14.11,14.11,42600.0,10.1074,10.1145,10.0931,10.0931,42600.0
2012-06-19 14:00:00,14.11,14.12,14.1,14.12,132000.0,10.0931,10.1002,10.0859,10.1002,132000.0
2012-06-19 14:05:00,14.11,14.12,14.11,14.11,15300.0,10.0931,10.1002,10.0931,10.0931,15300.0
2012-06-19 14:10:00,14.12,14.12,14.11,14.11,11700.0,10.1002,10.1002,10.0931,10.0931,11700.0
2012-06-19 14:15:00,14.11,14.12,14.1,14.11,91000.0,10.0931,10.1002,10.0859,10.0931,91000.0
2012-06-19 14:20:00,14.11,14.11,14.1,14.1,31600.0,10.0931,10.0931,10.0859,10.0859,31600.0
2012-06-19 14:25:00,14.11,14.11,14.09,14.09,147400.0,10.0931,10.0931,10.0788,10.0788,147400.0
2012-06-19 14:30:00,14.09,14.09,14.04,14.07,241100.0,10.0788,10.0788,10.043,10.0645,241100.0
2012-06-19 14:35:00,14.07,14.09,14.07,14.09,32400.0,10.0645,10.0788,10.0645,10.0788,32400.0
2012-06-19 14:40:00,14.09,14.09,14.06,14.07,119500.0,10.0788,10.0788,10.0573,10.0645,119500.0
2012-06-19 14:45:00,14.07,14.08,14.06,14.06,55000.0,10.0645,10.0716,10.0573,10.0573,55000.0
2012-06-19 14:50:00,14.06,14.07,14.06,14.07,19200.0,10.0573,10.0645,10.0573,10.0645,19200.0
2012-06-19 14:55:00,14.06,14.1,14.06,14.09,58700.0,10.0573,10.0859,10.0573,10.0788,58700.0
2012-06-19 15:00:00,14.09,14.1,14.08,14.08,66600.0,10.0788,10.0859,10.0716,10.0716,66600.0
2012-06-19 15:05:00,14.08,14.1,14.08,14.1,93500.0,10.0716,10.0859,10.0716,10.0859,93500.0
2012-06-19 15:10:00,14.1,14.1,14.09,14.1,28200.0,10.0859,10.0859,10.0788,10.0859,28200.0
2012-06-19 15:15:00,14.1,14.12,14.09,14.12,97900.0,10.0859,10.1002,10.0788,10.1002,97900.0
2012-06-19 15:20:00,14.12,14.12,14.11,14.12,41900.0,10.1002,10.1002,10.0931,10.1002,41900.0
2012-06-19 15:25:00,14.11,14.12,14.09,14.09,410700.0,10.0931,10.1002,10.0788,10.0788,410700.0
2012-06-19 15:30:00,14.1,14.13,14.09,14.13,210800.0,10.0859,10.1074,10.0788,10.1074,210800.0
2012-06-19 15:35:00,14.13,14.13,14.1,14.11,154500.0,10.1074,10.1074,10.0859,10.0931,154500.0
2012-06-19 15:40:00,14.11,14.13,14.1,14.13,193000.0,10.0931,10.1074,10.0859,10.1074,193000.0
2012-06-19 15:45:00,14.13,14.13,14.11,14.11,210300.0,10.1074,10.1074,10.0931,10.0931,210300.0
2012-06-19 15:50:00,14.11,14.12,14.07,14.09,769700.0,10.0931,10.1002,10.0645,10.0788,769700.0
2012-06-19 15:55:00,14.09,14.11,14.09,14.11,506200.0,10.0788,10.0931,10.0788,10.0931,506200.0
2012-06-20 09:30:00,14.07,14.15,14.02,14.09,168200.0,10.0645,10.1217,10.0287,10.0788,168200.0
2012-06-20 09:35:00,14.09,14.09,14.05,14.05,98800.0,10.0788,10.0788,10.0502,10.0502,98800.0
2012-06-20 09:40:00,14.05,14.06,14.02,14.03,52700.0,10.0502,10.0573,10.0287,10.0359,52700.0
2012-06-20 09:45:00,14.03,14.03,14.02,14.02,73400.0,10.0359,10.0359,10.0287,10.0287,73400.0
2012-06-20 09:50:00,14.02,14.06,14.02,14.05,67800.0,10.0287,10.0573,10.0287,10.0502,67800.0
2012-06-20 09:55:00,14.06,14.12,14.06,14.11,57800.0,10.0573,10.1002,10.0573,10.0931,57800.0
2012-06-20 10:00:00,14.11,14.12,14.09,14.1,69400.0,10.0931,10.1002,10.0788,10.0859,69400.0
2012-06-20 10:05:00,14.1,14.11,14.09,14.1,70900.0,10.0859,10.0931,10.0788,10.0859,70900.0
2012-06-20 10:10:00,14.1,14.14,14.1,14.13,93700.0,10.0859,10.1145,10.0859,10.1074,93700.0
2012-06-20 10:15:00,14.13,14.15,14.12,14.13,177200.0,10.1074,10.1217,10.1002,10.1074,177200.0
2012-06-20 10:20:00,14.12,14.14,14.12,14.12,71700.0,10.1002,10.1145,10.1002,10.1002,71700.0
2012-06-20 10:25:00,14.12,14.15,14.12,14.12,158400.0,10.1002,10.1217,10.1002,10.1002,158400.0
2012-06-20 10:30:00,14.12,14.12,14.09,14.09,58000.0,10.1002,10.1002,10.0788,10.0788,58000.0
2012-06-20 10:35:00,14.09,14.11,14.07,14.08,82300.0,10.0788,10.0931,10.0645,10.0716,82300.0
2012-06-20 10:40:00,14.09,14.09,14.04,14.04,58100.0,10.0788,10.0788,10.043,10.043,58100.0
2012-06-20 10:45:00,14.04,14.06,14.0,14.03,338900.0,10.043,10.0573,10.0144,10.0359,338900.0
2012-06-20 10:50:00,14.03,14.05,14.02,14.04,80100.0,10.0359,10.0502,10.0287,10.043,80100.0
2012-06-20 10:55:00,14.05,14.06,14.03,14.05,30800.0,10.0502,10.0573,10.0359,10.0502,30800.0
2012-06-20 11:00:00,14.06,14.06,14.05,14.06,11600.0,10.0573,10.0573,10.0502,10.0573,11600.0
2012-06-20 11:05:00,14.06,14.06,14.05,14.06,17900.0,10.0573,10.0573,10.0502,10.0573,17900.0
2012-06-20 11:10:00,14.06,14.08,14.06,14.08,68400.0,10.0573,10.0716,10.0573,10.0716,68400.0
2012-06-20 11:15:00,14.07,14.08,14.07,14.07,15700.0,10.0645,10.0716,10.0645,10.0645,15700.0
2012-06-20 11:20:00,14.08,14.09,14.07,14.09,42400.0,10.0716,10.0788,10.0645,10.0788,42400.0
2012-06-20 11:25:00,14.08,14.09,14.07,14.08,80000.0,10.0716,10.0788,10.0645,10.0716,80000.0
2012-06-20 11:30:00,14.07,14.09,14.07,14.09,18100.0,10.0645,10.0788,10.0645,10.0788,18100.0
2012-06-20 11:35:00,14.09,14.09,14.07,14.08,38400.0,10.0788,10.0788,10.0645,10.0716,38400.0
2012-06-20 11:40:00,14.07,14.08,14.07,14.07,9700.0,10.0645,10.0716,10.0645,10.0645,9700.0
2012-06-20 11:45:00,14.07,14.08,14.07,14.07,10400.0,10.0645,10.0716,10.0645,10.0645,10400.0
2012-06-20 11:50:00,14.07,14.08,14.07,14.08,7800.0,10.0645,10.0716,10.0645,10.0716,7800.0
2012-06-20 11:55:00,14.07,14.08,14.07,14.08,30900.0,10.0645,10.0716,10.0645,10.0716,30900.0
2012-06-20 12:00:00,14.08,14.08,14.07,14.08,11400.0,10.0716,10.0716,10.0645,10.0716,11400.0
2012-06-20 12:05:00,14.07,14.08,14.05,14.06,61600.0,10.0645,10.0716,10.0502,10.0573,61600.0
2012-06-20 12:10:00,14.05,14.06,14.05,14.06,21400.0,10.0502,10.0573,10.0502,10.0573,21400.0
2012-06-20 12:15:00,14.05,14.06,14.05,14.06,6500.0,10.0502,10.0573,10.0502,10.0573,6500.0
2012-06-20 12:20:00,14.05,14.06,14.05,14.06,29500.0,10.0502,10.0573,10.0502,10.0573,29500.0
2012-06-20 12:25:00,14.06,14.06,14.03,14.06,74100.0,10.0573,10.0573,10.0359,10.0573,74100.0
2012-06-20 12:30:00,14.06,14.07,14.0,14.06,107000.0,10.0573,10.0645,10.0144,10.0573,107000.0
2012-06-20 12:35:00,14.05,14.05,14.0,14.03,69000.0,10.0502,10.0502,10.0144,10.0359,69000.0
2012-06-20 12:40:00,14.03,14.07,14.01,14.06,32200.0,10.0359,10.0645,10.0215,10.0573,32200.0
2012-06-20 12:45:00,14.06,14.11,14.06,14.1,138200.0,10.0573,10.0931,10.0573,10.0859,138200.0
2012-06-20 12:50:00,14.1,14.15,14.09,14.13,151500.0,10.0859,10.1217,10.0788,10.1074,151500.0
2012-06-20 12:55:00,14.13,14.16,14.12,14.15,136800.0,10.1074,10.1288,10.1002,10.1217,136800.0
2012-06-20 13:00:00,14.15,14.2,14.14,14.18,129700.0,10.1217,10.1575,10.1145,10.1431,129700.0
2012-06-20 13:05:00,14.19,14.2,14.17,14.2,62400.0,10.1503,10.1575,10.136,10.1575,62400.0
2012-06-20 13:10:00,14.2,14.2,14.17,14.17,42100.0,10.1575,10.1575,10.136,10.136,42100.0
2012-06-20 13:15:00,14.18,14.19,14.17,14.17,30500.0,10.1431,10.1503,10.136,10.136,30500.0
2012-06-20 13:20:00,14.17,14.19,14.16,14.18,65800.0,10.136,10.1503,10.1288,10.1431,65800.0
2012-06-20 13:25:00,14.18,14.19,14.16,14.16,41700.0,10.1431,10.1503,10.1288,10.1288,41700.0
2012-06-20 13:30:00,14.17,14.18,14.14,14.15,47100.0,10.136,10.1431,10.1145,10.1217,47100.0
2012-06-20 13:35:00,14.16,14.16,14.13,14.15,57100.0,10.1288,10.1288,10.1074,10.1217,57100.0
2012-06-20 13:40:00,14.14,14.15,14.13,14.15,19100.0,10.1145,10.1217,10.1074,10.1217,19100.0
2012-06-20 13:45:00,14.15,14.17,14.14,14.17,47600.0,10.1217,10.136,10.1145,10.136,47600.0
2012-06-20 13:50:00,14.17,14.17,14.14,14.15,19800.0,10.136,10.136,10.1145,10.1217,19800.0
2012-06-20 13:55:00,14.15,14.17,14.14,14.17,40300.0,10.1217,10.136,10.1145,10.136,40300.0
2012-06-20 14:00:00,14.17,14.17,14.13,14.17,57700.0,10.136,10.136,10.1074,10.136,57700.0
2012-06-20 14:05:00,14.16,14.17,14.15,14.16,60400.0,10.1288,10.136,10.1217,10.1288,60400.0
2012-06-20 14:10:00,14.15,14.18,14.15,14.15,85600.0,10.1217,10.1431,10.1217,10.1217,85600.0
2012-06-20 14:15:00,14.16,14.17,14.12,14.12,70200.0,10.1288,10.136,10.1002,10.1002,70200.0
2012-06-20 14:20:00,14.12,14.14,14.11,14.13,75900.0,10.1002,10.1145,10.0931,10.1074,75900.0
2012-06-20 14:25:00,14.12,14.13,14.1,14.1,58300.0,10.1002,10.1074,10.0859,10.0859,58300.0
2012-06-20 14:30:00,14.1,14.12,14.1,14.1,41300.0,10.0859,10.1002,10.0859,10.0859,41300.0
2012-06-20 14:35:00,14.09,14.13,14.09,14.09,24400.0,10.0788,10.1074,10.0788,10.0788,24400.0
2012-06-20 14:40:00,14.09,14.11,14.07,14.07,32700.0,10.0788,10.0931,10.0645,10.0645,32700.0
2012-06-20 14:45:00,14.07,14.07,14.03,14.06,63900.0,10.0645,10.0645,10.0359,10.0573,63900.0
2012-06-20 14:50:00,14.06,14.07,14.05,14.06,32400.0,10.0573,10.0645,10.0502,10.0573,32400.0
2012-06-20 14:55:00,14.06,14.08,14.05,14.06,33100.0,10.0573,10.0716,10.0502,10.0573,33100.0
2012-06-20 15:00:00,14.06,14.07,14.05,14.05,11800.0,10.0573,10.0645,10.0502,10.0502,11800.0
2012-06-20 15:05:00,14.06,14.06,14.02,14.04,75300.0,10.0573,10.0573,10.0287,10.043,75300.0
2012-06-20 15:10:00,14.03,14.05,14.02,14.04,47800.0,10.0359,10.0502,10.0287,10.043,47800.0
2012-06-20 15:15:00,14.04,14.05,14.01,14.03,44700.0,10.043,10.0502,10.0215,10.0359,44700.0
2012-06-20 15:20:00,14.02,14.05,14.02,14.04,40300.0,10.0287,10.0502,10.0287,10.043,40300.0
2012-06-20 15:25:00,14.05,14.07,14.04,14.07,31100.0,10.0502,10.0645,10.043,10.0645,31100.0
2012-06-20 15:30:00,14.06,14.08,14.05,14.06,30600.0,10.0573,10.0716,10.0502,10.0573,30600.0
2012-06-20 15:35:00,14.06,14.08,14.05,14.06,32900.0,10.0573,10.0716,10.0502,10.0573,32900.0
2012-06-20 15:40:00,14.07,14.11,14.06,14.11,67800.0,10.0645,10.0931,10.0573,10.0931,67800.0
2012-06-20 15:45:00,14.11,14.12,14.09,14.1,84300.0,10.0931,10.1002,10.0788,10.0859,84300.0
2012-06-20 15:50:00,14.09,14.1,14.08,14.09,45900.0,10.0788,10.0859,10.0716,10.0788,45900.0
2012-06-20 15:55:00,14.09,14.13,14.08,14.12,453200.0,10.0788,10.1074,10.0716,10.1002,453200.0
2012-06-21 09:30:00,13.99,14.04,13.97,14.01,215500.0,10.0072,10.043,9.9929,10.0215,215500.0
2012-06-21 09:35:00,14.02,14.02,13.97,13.98,105800.0,10.0287,10.0287,9.9929,10.0001,105800.0
2012-06-21 09:40:00,13.98,14.0,13.96,13.98,108600.0,10.0001,10.0144,9.9858,10.0001,108600.0
2012-06-21 09:45:00,13.98,13.98,13.93,13.94,115000.0,10.0001,10.0001,9.9643,9.9715,115000.0
2012-06-21 09:50:00,13.92,13.98,13.92,13.97,172500.0,9.9572,10.0001,9.9572,9.9929,172500.0
2012-06-21 09:55:00,13.97,13.98,13.96,13.97,70400.0,9.9929,10.0001,9.9858,9.9929,70400.0
2012-06-21 10:00:00,13.97,13.97,13.9,13.91,325200.0,9.9929,9.9929,9.9429,9.95,325200.0
2012-06-21 10:05:00,13.91,13.91,13.88,13.91,133700.0,9.95,9.95,9.9286,9.95,133700.0
2012-06-21 10:10:00,13.9,13.94,13.89,13.93,95200.0,9.9429,9.9715,9.9357,9.9643,95200.0
2012-06-21 10:15:00,13.93,13.94,13.92,13.92,54000.0,9.9643,9.9715,9.9572,9.9572,54000.0
2012-06-21 10:20:00,13.93,13.94,13.91,13.92,116400.0,9.9643,9.9715,9.95,9.9572,116400.0
2012-06-21 10:25:00,13.92,13.93,13.91,13.92,111000.0,9.9572,9.9643,9.95,9.9572,111000.0
2012-06-21 10:30:00,13.93,13.94,13.92,13.94,46900.0,9.9643,9.9715,9.9572,9.9715,46900.0
2012-06-21 10:35:00,13.94,13.96,13.92,13.92,132600.0,9.9715,9.9858,9.9572,9.9572,132600.0
2012-06-21 10:40:00,13.92,13.93,13.88,13.91,231400.0,9.9572,9.9643,9.9286,9.95,231400.0
2012-06-21 10:45:00,13.91,13.93,13.91,13.93,30200.0,9.95,9.9643,9.95,9.9643,30200.0
2012-06-21 10:50:00,13.93,13.95,13.92,13.95,87900.0,9.9643,9.9786,9.9572,9.9786,87900.0
2012-06-21 10:55:00,13.94,13.95,13.92,13.92,127200.0,9.9715,9.9786,9.9572,9.9572,127200.0
2012-06-21 11:00:00,13.92,13.92,13.91,13.91,137500.0,9.9572,9.9572,9.95,9.95,137500.0
2012-06-21 11:05:00,13.91,13.92,13.88,13.88,195900.0,9.95,9.9572,9.9286,9.9286,195900.0
2012-06-21 11:10:00,13.88,13.89,13.86,13.86,246900.0,9.9286,9.9357,9.9142,9.9142,246900.0
2012-06-21 11:15:00,13.85,13.89,13.85,13.89,87400.0,9.9071,9.9357,9.9071,9.9357,87400.0
2012-06-21 11:20:00,13.9,13.9,13.89,13.89,66800.0,9.9429,9.9429,9.9357,9.9357,66800.0
2012-06-21 11:25:00,13.89,13.9,13.89,13.89,106000.0,9.9357,9.9429,9.9357,9.9357,106000.0
2012-06-21 11:30:00,13.89,13.9,13.89,13.89,63200.0,9.9357,9.9429,9.9357,9.9357,63200.0
2012-06-21 11:35:00,13.89,13.9,13.88,13.9,64700.0,9.9357,9.9429,9.9286,9.9429,64700.0
2012-06-21 11:40:00,13.9,13.91,13.88,13.91,71800.0,9.9429,9.95,9.9286,9.95,71800.0
2012-06-21 11:45:00,13.9,13.92,13.88,13.92,107600.0,9.9429,9.9572,9.9286,9.9572,107600.0
2012-06-21 11:50:00,13.92,13.94,13.9,13.93,167400.0,9.9572,9.9715,9.9429,9.9643,167400.0
2012-06-21 11:55:00,13.92,13.94,13.92,13.94,92800.0,9.9572,9.9715,9.9572,9.9715,92800.0
2012-06-21 12:00:00,13.93,13.94,13.89,13.92,160700.0,9.9643,9.9715,9.9357,9.9572,160700.0
2012-06-21 12:05:00,13.92,13.93,13.9,13.91,258500.0,9.9572,9.9643,9.9429,9.95,258500.0
2012-06-21 12:10:00,13.91,13.91,13.9,13.91,155100.0,9.95,9.95,9.9429,9.95,155100.0
2012-06-21 12:15:00,13.9,13.91,13.89,13.91,314200.0,9.9429,9.95,9.9357,9.95,314200.0
2012-06-21 12:20:00,13.92,13.93,13.88,13.89,311700.0,9.9572,9.9643,9.9286,9.9357,311700.0
2012-06-21 12:25:00,13.89,13.91,13.87,13.87,331300.0,9.9357,9.95,9.9214,9.9214,331300.0
2012-06-21 12:30:00,13.88,13.88,13.85,13.85,189900.0,9.9286,9.9286,9.9071,9.9071,189900.0
2012-06-21 12:35:00,13.85,13.86,13.84,13.85,221000.0,9.9071,9.9142,9.8999,9.9071,221000.0
2012-06-21 12:40:00,13.84,13.85,13.82,13.83,116200.0,9.8999,9.9071,9.8856,9.8928,116200.0
2012-06-21 12:45:00,13.82,13.85,13.82,13.85,129500.0,9.8856,9.9071,9.8856,9.9071,129500.0
2012-06-21 12:50:00,13.84,13.85,13.83,13.84,31300.0,9.8999,9.9071,9.8928,9.8999,31300.0
2012-06-21 12:55:00,13.83,13.84,13.82,13.82,25600.0,9.8928,9.8999,9.8856,9.8856,25600.0
2012-06-21 13:00:00,13.82,13.84,13.82,13.84,42400.0,9.8856,9.8999,9.8856,9.8999,42400.0
2012-06-21 13:05:00,13.83,13.85,13.83,13.85,32300.0,9.8928,9.9071,9.8928,9.9071,32300.0
2012-06-21 13:10:00,13.85,13.85,13.82,13.82,64600.0,9.9071,9.9071,9.8856,9.8856,64600.0
2012-06-21 13:15:00,13.82,13.85,13.82,13.83,53600.0,9.8856,9.9071,9.8856,9.8928,53600.0
2012-06-21 13:20:00,13.82,13.85,13.82,13.83,37800.0,9.8856,9.9071,9.8856,9.8928,37800.0
2012-06-21 13:25:00,13.83,13.83,13.81,13.81,53700.0,9.8928,9.8928,9.8785,9.8785,53700.0
2012-06-21 13:30:00,13.81,13.83,13.8,13.81,48700.0,9.8785,9.8928,9.8713,9.8785,48700.0
2012-06-21 13:35:00,13.81,13.82,13.78,13.78,49200.0,9.8785,9.8856,9.857,9.857,49200.0
2012-06-21 13:40:00,13.78,13.79,13.76,13.77,130500.0,9.857,9.8642,9.8427,9.8499,130500.0
2012-06-21 13:45:00,13.77,13.79,13.76,13.77,101200.0,9.8499,9.8642,9.8427,9.8499,101200.0
2012-06-21 13:50:00,13.77,13.77,13.76,13.77,33100.0,9.8499,9.8499,9.8427,9.8499,33100.0
2012-06-21 13:55:00,13.76,13.77,13.75,13.76,65100.0,9.8427,9.8499,9.8356,9.8427,65100.0
2012-06-21 14:00:00,13.75,13.76,13.74,13.76,64400.0,9.8356,9.8427,9.8284,9.8427,64400.0
2012-06-21 14:05:00,13.75,13.76,13.74,13.76,54400.0,9.8356,9.8427,9.8284,9.8427,54400.0
2012-06-21 14:10:00,13.76,13.76,13.75,13.76,29600.0,9.8427,9.8427,9.8356,9.8427,29600.0
2012-06-21 14:15:00,13.76,13.76,13.75,13.76,28600.0,9.8427,9.8427,9.8356,9.8427,28600.0
2012-06-21 14:20:00,13.76,13.76,13.72,13.72,58800.0,9.8427,9.8427,9.8141,9.8141,58800.0
2012-06-21 14:25:00,13.72,13.75,13.71,13.74,82000.0,9.8141,9.8356,9.807,9.8284,82000.0
2012-06-21 14:30:00,13.74,13.75,13.74,13.75,47800.0,9.8284,9.8356,9.8284,9.8356,47800.0
2012-06-21 14:35:00,13.75,13.75,13.72,13.72,48700.0,9.8356,9.8356,9.8141,9.8141,48700.0
2012-06-21 14:40:00,13.73,13.76,13.72,13.74,144600.0,9.8213,9.8427,9.8141,9.8284,144600.0
2012-06-21 14:45:00,13.75,13.75,13.69,13.7,357100.0,9.8356,9.8356,9.7926,9.7998,357100.0
2012-06-21 14:50:00,13.71,13.71,13.68,13.69,246200.0,9.807,9.807,9.7855,9.7926,246200.0
2012-06-21 14:55:00,13.69,13.71,13.69,13.71,342700.0,9.7926,9.807,9.7926,9.807,342700.0
2012-06-21 15:00:00,13.71,13.73,13.71,13.73,169000.0,9.807,9.8213,9.807,9.8213,169000.0
2012-06-21 15:05:00,13.73,13.74,13.71,13.74,139400.0,9.8213,9.8284,9.807,9.8284,139400.0
2012-06-21 15:10:00,13.74,13.74,13.71,13.71,83800.0,9.8284,9.8284,9.807,9.807,83800.0
2012-06-21 15:15:00,13.71,13.72,13.67,13.67,105100.0,9.807,9.8141,9.7783,9.7783,105100.0
2012-06-21 15:20:00,13.67,13.68,13.64,13.66,445400.0,9.7783,9.7855,9.7569,9.7712,445400.0
2012-06-21 15:25:00,13.67,13.67,13.63,13.65,222000.0,9.7783,9.7783,9.7497,9.764,222000.0
2012-06-21 15:30:00,13.65,13.65,13.61,13.62,139900.0,9.764,9.764,9.7354,9.7426,139900.0
2012-06-21 15:35:00,13.63,13.64,13.62,13.63,288600.0,9.7497,9.7569,9.7426,9.7497,288600.0
2012-06-21 15:40:00,13.64,13.64,13.6,13.61,255500.0,9.7569,9.7569,9.7283,9.7354,255500.0
2012-06-21 15:45:00,13.61,13.61,13.57,13.57,486300.0,9.7354,9.7354,9.7068,9.7068,486300.0
2012-06-21 15:50:00,13.57,13.59,13.53,13.58,654000.0,9.7068,9.7211,9.6782,9.714,654000.0
2012-06-21 15:55:00,13.58,13.58,13.55,13.58,866400.0,9.714,9.714,9.6925,9.714,866400.0
2012-06-22 09:30:00,13.72,13.75,13.69,13.73,191400.0,9.8141,9.8356,9.7926,9.8213,191400.0
2012-06-22 09:35:00,13.74,13.74,13.68,13.69,142500.0,9.8284,9.8284,9.7855,9.7926,142500.0
2012-06-22 09:40:00,13.7,13.73,13.7,13.73,157500.0,9.7998,9.8213,9.7998,9.8213,157500.0
2012-06-22 09:45:00,13.72,13.76,13.71,13.76,143100.0,9.8141,9.8427,9.807,9.8427,143100.0
2012-06-22 09:50:00,13.77,13.79,13.76,13.79,65500.0,9.8499,9.8642,9.8427,9.8642,65500.0
2012-06-22 09:55:00,13.79,13.82,13.79,13.81,108500.0,9.8642,9.8856,9.8642,9.8785,108500.0
2012-06-22 10:00:00,13.81,13.84,13.8,13.8,135700.0,9.8785,9.8999,9.8713,9.8713,135700.0
2012-06-22 10:05:00,13.8,13.83,13.77,13.78,115000.0,9.8713,9.8928,9.8499,9.857,115000.0
2012-06-22 10:10:00,13.78,13.79,13.77,13.79,48100.0,9.857,9.8642,9.8499,9.8642,48100.0
2012-06-22 10:15:00,13.79,13.8,13.76,13.77,213600.0,9.8642,9.8713,9.8427,9.8499,213600.0
2012-06-22 10:20:00,13.78,13.83,13.77,13.83,162800.0,9.857,9.8928,9.8499,9.8928,162800.0
2012-06-22 10:25:00,13.83,13.84,13.79,13.79,88200.0,9.8928,9.8999,9.8642,9.8642,88200.0
2012-06-22 10:30:00,13.79,13.8,13.78,13.79,35500.0,9.8642,9.8713,9.857,9.8642,35500.0
2012-06-22 10:35:00,13.79,13.8,13.76,13.76,86600.0,9.8642,9.8713,9.8427,9.8427,86600.0
2012-06-22 10:40:00,13.77,13.79,13.75,13.75,75000.0,9.8499,9.8642,9.8356,9.8356,75000.0
2012-06-22 10:45:00,13.76,13.78,13.76,13.77,52200.0,9.8427,9.857,9.8427,9.8499,52200.0
2012-06-22 10:50:00,13.77,13.79,13.76,13.77,122900.0,9.8499,9.8642,9.8427,9.8499,122900.0
2012-06-22 10:55:00,13.77,13.79,13.74,13.76,176700.0,9.8499,9.8642,9.8284,9.8427,176700.0
2012-06-22 11:00:00,13.76,13.77,13.74,13.75,84300.0,9.8427,9.8499,9.8284,9.8356,84300.0
2012-06-22 11:05:00,13.75,13.76,13.7,13.74,237000.0,9.8356,9.8427,9.7998,9.8284,237000.0
2012-06-22 11:10:00,13.74,13.76,13.73,13.76,67300.0,9.8284,9.8427,9.8213,9.8427,67300.0
2012-06-22 11:15:00,13.76,13.77,13.75,13.77,24400.0,9.8427,9.8499,9.8356,9.8499,24400.0
2012-06-22 11:20:00,13.76,13.77,13.76,13.77,11000.0,9.8427,9.8499,9.8427,9.8499,11000.0
2012-06-22 11:25:00,13.77,13.78,13.75,13.77,222600.0,9.8499,9.857,9.8356,9.8499,222600.0
2012-06-22 11:30:00,13.78,13.79,13.77,13.79,25000.0,9.857,9.8642,9.8499,9.8642,25000.0
2012-06-22 11:35:00,13.79,13.81,13.78,13.81,124800.0,9.8642,9.8785,9.857,9.8785,124800.0
2012-06-22 11:40:00,13.8,13.82,13.8,13.82,35800.0,9.8713,9.8856,9.8713,9.8856,35800.0
2012-06-22 11:45:00,13.82,13.82,13.81,13.81,24800.0,9.8856,9.8856,9.8785,9.8785,24800.0
2012-06-22 11:50:00,13.82,13.82,13.81,13.82,12600.0,9.8856,9.8856,9.8785,9.8856,12600.0
2012-06-22 11:55:00,13.82,13.82,13.81,13.82,15000.0,9.8856,9.8856,9.8785,9.8856,15000.0
2012-06-22 12:00:00,13.82,13.84,13.81,13.82,366800.0,9.8856,9.8999,9.8785,9.8856,366800.0
2012-06-22 12:05:00,13.82,13.85,13.82,13.84,230000.0,9.8856,9.9071,9.8856,9.8999,230000.0
2012-06-22 12:10:00,13.83,13.87,13.83,13.85,201800.0,9.8928,9.9214,9.8928,9.9071,201800.0
2012-06-22 12:15:00,13.85,13.85,13.84,13.84,13800.0,9.9071,9.9071,9.8999,9.8999,13800.0
2012-06-22 12:20:00,13.84,13.86,13.84,13.84,68800.0,9.8999,9.9142,9.8999,9.8999,68800.0
2012-06-22 12:25:00,13.85,13.86,13.84,13.86,32400.0,9.9071,9.9142,9.8999,9.9142,32400.0
2012-06-22 12:30:00,13.85,13.86,13.85,13.86,6000.0,9.9071,9.9142,9.9071,9.9142,6000.0
2012-06-22 12:35:00,13.86,13.86,13.85,13.86,8100.0,9.9142,9.9142,9.9071,9.9142,8100.0
2012-06-22 12:40:00,13.86,13.86,13.84,13.85,79000.0,9.9142,9.9142,9.8999,9.9071,79000.0
2012-06-22 12:45:00,13.85,13.85,13.84,13.84,4800.0,9.9071,9.9071,9.8999,9.8999,4800.0
2012-06-22 12:50:00,13.84,13.85,13.84,13.84,4500.0,9.8999,9.9071,9.8999,9.8999,4500.0
2012-06-22 12:55:00,13.84,13.86,13.84,13.86,44100.0,9.8999,9.9142,9.8999,9.9142,44100.0
2012-06-22 13:00:00,13.86,13.88,13.84,13.85,119300.0,9.9142,9.9286,9.8999,9.9071,119300.0
2012-06-22 13:05:00,13.84,13.85,13.83,13.84,36200.0,9.8999,9.9071,9.8928,9.8999,36200.0
2012-06-22 13:10:00,13.85,13.85,13.84,13.85,14600.0,9.9071,9.9071,9.8999,9.9071,14600.0
2012-06-22 13:15:00,13.84,13.86,13.83,13.84,137900.0,9.8999,9.9142,9.8928,9.8999,137900.0
2012-06-22 13:20:00,13.85,13.85,13.84,13.84,24800.0,9.9071,9.9071,9.8999,9.8999,24800.0
2012-06-22 13:25:00,13.85,13.86,13.84,13.86,19900.0,9.9071,9.9142,9.8999,9.9142,19900.0
2012-06-22 13:30:00,13.86,13.86,13.85,13.86,6800.0,9.9142,9.9142,9.9071,9.9142,6800.0
2012-06-22 13:35:00,13.86,13.86,13.85,13.85,12000.0,9.9142,9.9142,9.9071,9.9071,12000.0
2012-06-22 13:40:00,13.86,13.86,13.85,13.86,6000.0,9.9142,9.9142,9.9071,9.9142,6000.0
2012-06-22 13:45:00,13.86,13.86,13.8,13.82,260400.0,9.9142,9.9142,9.8713,9.8856,260400.0
2012-06-22 13:50:00,13.82,13.82,13.8,13.81,84700.0,9.8856,9.8856,9.8713,9.8785,84700.0
2012-06-22 13:55:00,13.82,13.83,13.81,13.82,25500.0,9.8856,9.8928,9.8785,9.8856,25500.0
2012-06-22 14:00:00,13.83,13.84,13.82,13.83,36800.0,9.8928,9.8999,9.8856,9.8928,36800.0
2012-06-22 14:05:00,13.84,13.84,13.82,13.82,37300.0,9.8999,9.8999,9.8856,9.8856,37300.0
2012-06-22 14:10:00,13.83,13.83,13.81,13.81,30400.0,9.8928,9.8928,9.8785,9.8785,30400.0
2012-06-22 14:15:00,13.81,13.82,13.8,13.81,56100.0,9.8785,9.8856,9.8713,9.8785,56100.0
2012-06-22 14:20:00,13.81,13.82,13.8,13.81,26900.0,9.8785,9.8856,9.8713,9.8785,26900.0
2012-06-22 14:25:00,13.82,13.83,13.81,13.83,81000.0,9.8856,9.8928,9.8785,9.8928,81000.0
2012-06-22 14:30:00,13.83,13.86,13.82,13.85,314100.0,9.8928,9.9142,9.8856,9.9071,314100.0
2012-06-22 14:35:00,13.85,13.86,13.84,13.86,30900.0,9.9071,9.9142,9.8999,9.9142,30900.0
2012-06-22 14:40:00,13.86,13.88,13.85,13.85,177200.0,9.9142,9.9286,9.9071,9.9071,177200.0
2012-06-22 14:45:00,13.85,13.88,13.85,13.88,147600.0,9.9071,9.9286,9.9071,9.9286,147600.0
2012-06-22 14:50:00,13.88,13.89,13.87,13.89,40100.0,9.9286,9.9357,9.9214,9.9357,40100.0
2012-06-22 14:55:00,13.88,13.89,13.88,13.88,36100.0,9.9286,9.9357,9.9286,9.9286,36100.0
2012-06-22 15:00:00,13.89,13.89,13.87,13.87,52300.0,9.9357,9.9357,9.9214,9.9214,52300.0
2012-06-22 15:05:00,13.87,13.87,13.85,13.85,74500.0,9.9214,9.9214,9.9071,9.9071,74500.0
2012-06-22 15:10:00,13.85,13.85,13.84,13.84,116200.0,9.9071,9.9071,9.8999,9.8999,116200.0
2012-06-22 15:15:00,13.85,13.85,13.81,13.81,138100.0,9.9071,9.9071,9.8785,9.8785,138100.0
2012-06-22 15:20:00,13.82,13.82,13.8,13.81,169500.0,9.8856,9.8856,9.8713,9.8785,169500.0
2012-06-22 15:25:00,13.81,13.82,13.81,13.82,50100.0,9.8785,9.8856,9.8785,9.8856,50100.0
2012-06-22 15:30:00,13.82,13.84,13.81,13.82,171100.0,9.8856,9.8999,9.8785,9.8856,171100.0
2012-06-22 15:35:00,13.83,13.84,13.82,13.83,67800.0,9.8928,9.8999,9.8856,9.8928,67800.0
2012-06-22 15:40:00,13.84,13.84,13.83,13.83,83000.0,9.8999,9.8999,9.8928,9.8928,83000.0
2012-06-22 15:45:00,13.84,13.87,13.83,13.87,215700.0,9.8999,9.9214,9.8928,9.9214,215700.0
2012-06-22 15:50:00,13.87,13.88,13.85,13.86,302800.0,9.9214,9.9286,9.9071,9.9142,302800.0
2012-06-22 15:55:00,13.86,13.86,13.83,13.84,456000.0,9.9142,9.9142,9.8928,9.8999,456000.0
2012-06-25 09:30:00,13.63,13.69,13.57,13.58,314400.0,9.7497,9.7926,9.7068,9.714,314400.0
2012-06-25 09:35:00,13.58,13.61,13.56,13.58,271300.0,9.714,9.7354,9.6997,9.714,271300.0
2012-06-25 09:40:00,13.59,13.6,13.57,13.59,139500.0,9.7211,9.7283,9.7068,9.7211,139500.0
2012-06-25 09:45:00,13.59,13.66,13.59,13.66,116900.0,9.7211,9.7712,9.7211,9.7712,116900.0
2012-06-25 09:50:00,13.65,13.66,13.63,13.64,449600.0,9.764,9.7712,9.7497,9.7569,449600.0
2012-06-25 09:55:00,13.64,13.65,13.62,13.62,161500.0,9.7569,9.764,9.7426,9.7426,161500.0
2012-06-25 10:00:00,13.63,13.65,13.62,13.64,198900.0,9.7497,9.764,9.7426,9.7569,198900.0
2012-06-25 10:05:00,13.65,13.65,13.64,13.65,123400.0,9.764,9.764,9.7569,9.764,123400.0
2012-06-25 10:10:00,13.64,13.65,13.61,13.62,175300.0,9.7569,9.764,9.7354,9.7426,175300.0
2012-06-25 10:15:00,13.62,13.62,13.56,13.58,166100.0,9.7426,9.7426,9.6997,9.714,166100.0
2012-06-25 10:20:00,13.59,13.59,13.55,13.57,49300.0,9.7211,9.7211,9.6925,9.7068,49300.0
2012-06-25 10:25:00,13.58,13.58,13.56,13.58,63800.0,9.714,9.714,9.6997,9.714,63800.0
2012-06-25 10:30:00,13.58,13.6,13.57,13.6,48800.0,9.714,9.7283,9.7068,9.7283,48800.0
2012-06-25 10:35:00,13.59,13.6,13.59,13.6,21700.0,9.7211,9.7283,9.7211,9.7283,21700.0
2012-06-25 10:40:00,13.6,13.6,13.56,13.57,177100.0,9.7283,9.7283,9.6997,9.7068,177100.0
2012-06-25 10:45:00,13.56,13.6,13.55,13.59,87700.0,9.6997,9.7283,9.6925,9.7211,87700.0
2012-06-25 10:50:00,13.58,13.61,13.58,13.6,143800.0,9.714,9.7354,9.714,9.7283,143800.0
2012-06-25 10:55:00,13.6,13.6,13.58,13.58,29100.0,9.7283,9.7283,9.714,9.714,29100.0
2012-06-25 11:00:00,13.58,13.59,13.56,13.57,25700.0,9.714,9.7211,9.6997,9.7068,25700.0
2012-06-25 11:05:00,13.56,13.57,13.53,13.54,107600.0,9.6997,9.7068,9.6782,9.6853,107600.0
2012-06-25 11:10:00,13.54,13.55,13.53,13.53,38000.0,9.6853,9.6925,9.6782,9.6782,38000.0
2012-06-25 11:15:00,13.53,13.55,13.51,13.52,208600.0,9.6782,9.6925,9.6639,9.671,208600.0
2012-06-25 11:20:00,13.51,13.53,13.5,13.51,336700.0,9.6639,9.6782,9.6567,9.6639,336700.0
2012-06-25 11:25:00,13.5,13.51,13.49,13.5,119500.0,9.6567,9.6639,9.6496,9.6567,119500.0
2012-06-25 11:30:00,13.5,13.5,13.45,13.45,89300.0,9.6567,9.6567,9.621,9.621,89300.0
2012-06-25 11:35:00,13.45,13.45,13.44,13.44,79300.0,9.621,9.621,9.6138,9.6138,79300.0
2012-06-25 11:40:00,13.44,13.44,13.42,13.42,54800.0,9.6138,9.6138,9.5995,9.5995,54800.0
2012-06-25 11:45:00,13.43,13.44,13.4,13.4,205000.0,9.6067,9.6138,9.5852,9.5852,205000.0
2012-06-25 11:50:00,13.4,13.42,13.4,13.42,111000.0,9.5852,9.5995,9.5852,9.5995,111000.0
2012-06-25 11:55:00,13.42,13.44,13.37,13.38,280900.0,9.5995,9.6138,9.5637,9.5709,280900.0
2012-06-25 12:00:00,13.38,13.41,13.38,13.39,103000.0,9.5709,9.5924,9.5709,9.5781,103000.0
2012-06-25 12:05:00,13.4,13.4,13.39,13.4,31400.0,9.5852,9.5852,9.5781,9.5852,31400.0
2012-06-25 12:10:00,13.4,13.41,13.38,13.4,100900.0,9.5852,9.5924,9.5709,9.5852,100900.0
2012-06-25 12:15:00,13.41,13.46,13.4,13.46,189000.0,9.5924,9.6281,9.5852,9.6281,189000.0
2012-06-25 12:20:00,13.46,13.46,13.44,13.44,74400.0,9.6281,9.6281,9.6138,9.6138,74400.0
2012-06-25 12:25:00,13.45,13.45,13.42,13.43,76100.0,9.621,9.621,9.5995,9.6067,76100.0
2012-06-25 12:30:00,13.43,13.43,13.42,13.42,13700.0,9.6067,9.6067,9.5995,9.5995,13700.0
2012-06-25 12:35:00,13.42,13.45,13.42,13.44,106100.0,9.5995,9.621,9.5995,9.6138,106100.0
2012-06-25 12:40:00,13.45,13.48,13.45,13.48,63700.0,9.621,9.6424,9.621,9.6424,63700.0
2012-06-25 12:45:00,13.48,13.49,13.44,13.44,72000.0,9.6424,9.6496,9.6138,9.6138,72000.0
2012-06-25 12:50:00,13.45,13.47,13.44,13.45,117400.0,9.621,9.6353,9.6138,9.621,117400.0
2012-06-25 12:55:00,13.45,13.48,13.44,13.46,91200.0,9.621,9.6424,9.6138,9.6281,91200.0
2012-06-25 13:00:00,13.46,13.46,13.43,13.44,50800.0,9.6281,9.6281,9.6067,9.6138,50800.0
2012-06-25 13:05:00,13.43,13.46,13.43,13.46,45100.0,9.6067,9.6281,9.6067,9.6281,45100.0
2012-06-25 13:10:00,13.46,13.46,13.43,13.43,31100.0,9.6281,9.6281,9.6067,9.6067,31100.0
2012-06-25 13:15:00,13.44,13.44,13.43,13.44,31300.0,9.6138,9.6138,9.6067,9.6138,31300.0
2012-06-25 13:20:00,13.44,13.49,13.44,13.49,142100.0,9.6138,9.6496,9.6138,9.6496,142100.0
2012-06-25 13:25:00,13.48,13.49,13.48,13.49,14200.0,9.6424,9.6496,9.6424,9.6496,14200.0
2012-06-25 13:30:00,13.49,13.5,13.47,13.48,80900.0,9.6496,9.6567,9.6353,9.6424,80900.0
2012-06-25 13:35:00,13.48,13.49,13.45,13.45,700700.0,9.6424,9.6496,9.621,9.621,700700.0
2012-06-25 13:40:00,13.46,13.46,13.44,13.44,22900.0,9.6281,9.6281,9.6138,9.6138,22900.0
2012-06-25 13:45:00,13.44,13.45,13.37,13.38,829500.0,9.6138,9.621,9.5637,9.5709,829500.0
2012-06-25 13:50:00,13.37,13.4,13.37,13.39,139200.0,9.5637,9.5852,9.5637,9.5781,139200.0
2012-06-25 13:55:00,13.39,13.41,13.39,13.4,65200.0,9.5781,9.5924,9.5781,9.5852,65200.0
2012-06-25 14:00:00,13.4,13.44,13.4,13.43,125500.0,9.5852,9.6138,9.5852,9.6067,125500.0
2012-06-25 14:05:00,13.43,13.44,13.42,13.43,52400.0,9.6067,9.6138,9.5995,9.6067,52400.0
2012-06-25 14:10:00,13.43,13.44,13.43,13.43,32700.0,9.6067,9.6138,9.6067,9.6067,32700.0
2012-06-25 14:15:00,13.43,13.44,13.43,13.44,31100.0,9.6067,9.6138,9.6067,9.6138,31100.0
2012-06-25 14:20:00,13.44,13.45,13.43,13.43,139300.0,9.6138,9.621,9.6067,9.6067,139300.0
2012-06-25 14:25:00,13.43,13.44,13.39,13.39,119000.0,9.6067,9.6138,9.5781,9.5781,119000.0
2012-06-25 14:30:00,13.39,13.4,13.39,13.4,17800.0,9.5781,9.5852,9.5781,9.5852,17800.0
2012-06-25 14:35:00,13.4,13.4,13.39,13.39,83100.0,9.5852,9.5852,9.5781,9.5781,83100.0
2012-06-25 14:40:00,13.4,13.4,13.39,13.4,32700.0,9.5852,9.5852,9.5781,9.5852,32700.0
2012-06-25 14:45:00,13.4,13.41,13.38,13.39,117700.0,9.5852,9.5924,9.5709,9.5781,117700.0
2012-06-25 14:50:00,13.39,13.4,13.38,13.39,74100.0,9.5781,9.5852,9.5709,9.5781,74100.0
2012-06-25 14:55:00,13.4,13.4,13.39,13.4,47000.0,9.5852,9.5852,9.5781,9.5852,47000.0
2012-06-25 15:00:00,13.4,13.4,13.39,13.4,53600.0,9.5852,9.5852,9.5781,9.5852,53600.0
2012-06-25 15:05:00,13.4,13.41,13.39,13.4,606800.0,9.5852,9.5924,9.5781,9.5852,606800.0
2012-06-25 15:10:00,13.4,13.42,13.39,13.41,336400.0,9.5852,9.5995,9.5781,9.5924,336400.0
2012-06-25 15:15:00,13.41,13.42,13.39,13.41,503500.0,9.5924,9.5995,9.5781,9.5924,503500.0
2012-06-25 15:20:00,13.42,13.42,13.39,13.4,168700.0,9.5995,9.5995,9.5781,9.5852,168700.0
2012-06-25 15:25:00,13.41,13.42,13.39,13.4,186700.0,9.5924,9.5995,9.5781,9.5852,186700.0
2012-06-25 15:30:00,13.4,13.4,13.39,13.4,80800.0,9.5852,9.5852,9.5781,9.5852,80800.0
2012-06-25 15:35:00,13.4,13.4,13.39,13.4,199100.0,9.5852,9.5852,9.5781,9.5852,199100.0
2012-06-25 15:40:00,13.4,13.41,13.39,13.4,323100.0,9.5852,9.5924,9.5781,9.5852,323100.0
2012-06-25 15:45:00,13.4,13.4,13.39,13.4,488200.0,9.5852,9.5852,9.5781,9.5852,488200.0
2012-06-25 15:50:00,13.4,13.4,13.35,13.38,937300.0,9.5852,9.5852,9.5494,9.5709,937300.0
2012-06-25 15:55:00,13.38,13.39,13.38,13.39,981200.0,9.5709,9.5781,9.5709,9.5781,981200.0
2012-06-26 09:30:00,13.39,13.47,13.31,13.38,209800.0,9.5781,9.6353,9.5208,9.5709,209800.0
2012-06-26 09:35:00,13.38,13.46,13.38,13.42,197100.0,9.5709,9.6281,9.5709,9.5995,197100.0
2012-06-26 09:40:00,13.42,13.44,13.39,13.39,253800.0,9.5995,9.6138,9.5781,9.5781,253800.0
2012-06-26 09:45:00,13.4,13.41,13.36,13.37,221000.0,9.5852,9.5924,9.5566,9.5637,221000.0
2012-06-26 09:50:00,13.37,13.37,13.33,13.34,269800.0,9.5637,9.5637,9.5351,9.5423,269800.0
2012-06-26 09:55:00,13.34,13.36,13.32,13.35,84100.0,9.5423,9.5566,9.528,9.5494,84100.0
2012-06-26 10:00:00,13.35,13.42,13.35,13.4,141300.0,9.5494,9.5995,9.5494,9.5852,141300.0
2012-06-26 10:05:00,13.4,13.44,13.39,13.42,168200.0,9.5852,9.6138,9.5781,9.5995,168200.0
2012-06-26 10:10:00,13.42,13.42,13.38,13.41,362000.0,9.5995,9.5995,9.5709,9.5924,362000.0
2012-06-26 10:15:00,13.41,13.41,13.34,13.34,309800.0,9.5924,9.5924,9.5423,9.5423,309800.0
2012-06-26 10:20:00,13.35,13.35,13.31,13.33,287500.0,9.5494,9.5494,9.5208,9.5351,287500.0
2012-06-26 10:25:00,13.34,13.35,13.3,13.3,157600.0,9.5423,9.5494,9.5137,9.5137,157600.0
2012-06-26 10:30:00,13.31,13.32,13.28,13.3,176000.0,9.5208,9.528,9.4994,9.5137,176000.0
2012-06-26 10:35:00,13.3,13.31,13.28,13.29,133500.0,9.5137,9.5208,9.4994,9.5065,133500.0
2012-06-26 10:40:00,13.29,13.3,13.28,13.29,192600.0,9.5065,9.5137,9.4994,9.5065,192600.0
2012-06-26 10:45:00,13.3,13.3,13.23,13.26,432200.0,9.5137,9.5137,9.4636,9.4851,432200.0
2012-06-26 10:50:00,13.26,13.26,13.23,13.25,308800.0,9.4851,9.4851,9.4636,9.4779,308800.0
2012-06-26 10:55:00,13.25,13.28,13.25,13.25,355900.0,9.4779,9.4994,9.4779,9.4779,355900.0
2012-06-26 11:00:00,13.25,13.28,13.25,13.27,101900.0,9.4779,9.4994,9.4779,9.4922,101900.0
2012-06-26 11:05:00,13.27,13.27,13.19,13.22,675600.0,9.4922,9.4922,9.435,9.4564,675600.0
2012-06-26 11:10:00,13.21,13.22,13.18,13.21,399300.0,9.4493,9.4564,9.4278,9.4493,399300.0
2012-06-26 11:15:00,13.21,13.28,13.21,13.27,461900.0,9.4493,9.4994,9.4493,9.4922,461900.0
2012-06-26 11:20:00,13.27,13.28,13.24,13.24,388500.0,9.4922,9.4994,9.4708,9.4708,388500.0
2012-06-26 11:25:00,13.25,13.28,13.24,13.27,206000.0,9.4779,9.4994,9.4708,9.4922,206000.0
2012-06-26 11:30:00,13.28,13.29,13.27,13.27,232200.0,9.4994,9.5065,9.4922,9.4922,232200.0
2012-06-26 11:35:00,13.28,13.28,13.26,13.26,534200.0,9.4994,9.4994,9.4851,9.4851,534200.0
2012-06-26 11:40:00,13.26,13.28,13.25,13.26,128000.0,9.4851,9.4994,9.4779,9.4851,128000.0
2012-06-26 11:45:00,13.25,13.28,13.25,13.26,99900.0,9.4779,9.4994,9.4779,9.4851,99900.0
2012-06-26 11:50:00,13.26,13.31,13.25,13.3,481300.0,9.4851,9.5208,9.4779,9.5137,481300.0
2012-06-26 11:55:00,13.3,13.31,13.28,13.28,161300.0,9.5137,9.5208,9.4994,9.4994,161300.0
2012-06-26 12:00:00,13.28,13.29,13.26,13.28,80200.0,9.4994,9.5065,9.4851,9.4994,80200.0
2012-06-26 12:05:00,13.28,13.3,13.28,13.28,54900.0,9.4994,9.5137,9.4994,9.4994,54900.0
2012-06-26 12:10:00,13.28,13.3,13.28,13.28,86400.0,9.4994,9.5137,9.4994,9.4994,86400.0
2012-06-26 12:15:00,13.29,13.3,13.28,13.28,128500.0,9.5065,9.5137,9.4994,9.4994,128500.0
2012-06-26 12:20:00,13.29,13.29,13.26,13.26,110500.0,9.5065,9.5065,9.4851,9.4851,110500.0
2012-06-26 12:25:00,13.26,13.27,13.26,13.27,8400.0,9.4851,9.4922,9.4851,9.4922,8400.0
2012-06-26 12:30:00,13.27,13.31,13.26,13.29,415000.0,9.4922,9.5208,9.4851,9.5065,415000.0
2012-06-26 12:35:00,13.28,13.29,13.27,13.29,134500.0,9.4994,9.5065,9.4922,9.5065,134500.0
2012-06-26 12:40:00,13.28,13.31,13.28,13.31,66700.0,9.4994,9.5208,9.4994,9.5208,66700.0
2012-06-26 12:45:00,13.31,13.32,13.3,13.32,70500.0,9.5208,9.528,9.5137,9.528,70500.0
2012-06-26 12:50:00,13.32,13.33,13.31,13.32,38300.0,9.528,9.5351,9.5208,9.528,38300.0
2012-06-26 12:55:00,13.33,13.34,13.31,13.32,105100.0,9.5351,9.5423,9.5208,9.528,105100.0
2012-06-26 13:00:00,13.32,13.34,13.31,13.33,76200.0,9.528,9.5423,9.5208,9.5351,76200.0
2012-06-26 13:05:00,13.33,13.34,13.31,13.32,366500.0,9.5351,9.5423,9.5208,9.528,366500.0
2012-06-26 13:10:00,13.33,13.35,13.32,13.33,379400.0,9.5351,9.5494,9.528,9.5351,379400.0
2012-06-26 13:15:00,13.34,13.35,13.33,13.34,30800.0,9.5423,9.5494,9.5351,9.5423,30800.0
2012-06-26 13:20:00,13.33,13.34,13.3,13.3,127400.0,9.5351,9.5423,9.5137,9.5137,127400.0
2012-06-26 13:25:00,13.31,13.32,13.3,13.3,74700.0,9.5208,9.528,9.5137,9.5137,74700.0
2012-06-26 13:30:00,13.31,13.31,13.28,13.3,240700.0,9.5208,9.5208,9.4994,9.5137,240700.0
2012-06-26 13:35:00,13.29,13.31,13.29,13.3,47000.0,9.5065,9.5208,9.5065,9.5137,47000.0
2012-06-26 13:40:00,13.3,13.31,13.29,13.3,175900.0,9.5137,9.5208,9.5065,9.5137,175900.0
2012-06-26 13:45:00,13.3,13.31,13.29,13.3,74700.0,9.5137,9.5208,9.5065,9.5137,74700.0
2012-06-26 13:50:00,13.31,13.33,13.31,13.31,117400.0,9.5208,9.5351,9.5208,9.5208,117400.0
2012-06-26 13:55:00,13.31,13.35,13.31,13.32,271800.0,9.5208,9.5494,9.5208,9.528,271800.0
2012-06-26 14:00:00,13.32,13.34,13.32,13.34,92100.0,9.528,9.5423,9.528,9.5423,92100.0
2012-06-26 14:05:00,13.34,13.37,13.33,13.37,93600.0,9.5423,9.5637,9.5351,9.5637,93600.0
2012-06-26 14:10:00,13.37,13.39,13.35,13.38,141200.0,9.5637,9.5781,9.5494,9.5709,141200.0
2012-06-26 14:15:00,13.37,13.39,13.36,13.39,254100.0,9.5637,9.5781,9.5566,9.5781,254100.0
2012-06-26 14:20:00,13.38,13.39,13.36,13.36,129200.0,9.5709,9.5781,9.5566,9.5566,129200.0
2012-06-26 14:25:00,13.36,13.37,13.36,13.37,8700.0,9.5566,9.5637,9.5566,9.5637,8700.0
2012-06-26 14:30:00,13.36,13.37,13.34,13.35,154000.0,9.5566,9.5637,9.5423,9.5494,154000.0
2012-06-26 14:35:00,13.35,13.36,13.34,13.34,56300.0,9.5494,9.5566,9.5423,9.5423,56300.0
2012-06-26 14:40:00,13.35,13.36,13.34,13.35,90200.0,9.5494,9.5566,9.5423,9.5494,90200.0
2012-06-26 14:45:00,13.36,13.36,13.34,13.35,32200.0,9.5566,9.5566,9.5423,9.5494,32200.0
2012-06-26 14:50:00,13.35,13.35,13.32,13.33,122100.0,9.5494,9.5494,9.528,9.5351,122100.0
2012-06-26 14:55:00,13.32,13.35,13.32,13.35,85200.0,9.528,9.5494,9.528,9.5494,85200.0
2012-06-26 15:00:00,13.35,13.36,13.33,13.34,268200.0,9.5494,9.5566,9.5351,9.5423,268200.0
2012-06-26 15:05:00,13.34,13.36,13.32,13.35,296400.0,9.5423,9.5566,9.528,9.5494,296400.0
2012-06-26 15:10:00,13.35,13.36,13.34,13.35,97000.0,9.5494,9.5566,9.5423,9.5494,97000.0
2012-06-26 15:15:00,13.36,13.37,13.35,13.36,105200.0,9.5566,9.5637,9.5494,9.5566,105200.0
2012-06-26 15:20:00,13.37,13.37,13.34,13.35,109700.0,9.5637,9.5637,9.5423,9.5494,109700.0
2012-06-26 15:25:00,13.35,13.35,13.34,13.34,141600.0,9.5494,9.5494,9.5423,9.5423,141600.0
2012-06-26 15:30:00,13.35,13.37,13.34,13.37,234500.0,9.5494,9.5637,9.5423,9.5637,234500.0
2012-06-26 15:35:00,13.37,13.38,13.36,13.38,280700.0,9.5637,9.5709,9.5566,9.5709,280700.0
2012-06-26 15:40:00,13.38,13.38,13.36,13.37,94400.0,9.5709,9.5709,9.5566,9.5637,94400.0
2012-06-26 15:45:00,13.37,13.37,13.36,13.37,133500.0,9.5637,9.5637,9.5566,9.5637,133500.0
2012-06-26 15:50:00,13.37,13.37,13.36,13.37,237800.0,9.5637,9.5637,9.5566,9.5637,237800.0
2012-06-26 15:55:00,13.36,13.37,13.31,13.31,940300.0,9.5566,9.5637,9.5208,9.5208,940300.0
2012-06-27 09:30:00,13.49,13.51,13.4,13.51,1144500.0,9.6496,9.6639,9.5852,9.6639,1144500.0
2012-06-27 09:35:00,13.51,13.54,13.49,13.51,468900.0,9.6639,9.6853,9.6496,9.6639,468900.0
2012-06-27 09:40:00,13.52,13.52,13.48,13.51,393900.0,9.671,9.671,9.6424,9.6639,393900.0
2012-06-27 09:45:00,13.51,13.52,13.46,13.48,304800.0,9.6639,9.671,9.6281,9.6424,304800.0
2012-06-27 09:50:00,13.48,13.49,13.45,13.49,198600.0,9.6424,9.6496,9.621,9.6496,198600.0
2012-06-27 09:55:00,13.49,13.52,13.47,13.52,60600.0,9.6496,9.671,9.6353,9.671,60600.0
2012-06-27 10:00:00,13.52,13.58,13.51,13.57,263200.0,9.671,9.714,9.6639,9.7068,263200.0
2012-06-27 10:05:00,13.58,13.63,13.56,13.61,248500.0,9.714,9.7497,9.6997,9.7354,248500.0
2012-06-27 10:10:00,13.61,13.63,13.6,13.62,202200.0,9.7354,9.7497,9.7283,9.7426,202200.0
2012-06-27 10:15:00,13.62,13.63,13.55,13.6,176700.0,9.7426,9.7497,9.6925,9.7283,176700.0
2012-06-27 10:20:00,13.6,13.65,13.6,13.62,191600.0,9.7283,9.764,9.7283,9.7426,191600.0
2012-06-27 10:25:00,13.62,13.63,13.61,13.61,27000.0,9.7426,9.7497,9.7354,9.7354,27000.0
2012-06-27 10:30:00,13.62,13.64,13.58,13.59,109300.0,9.7426,9.7569,9.714,9.7211,109300.0
2012-06-27 10:35:00,13.59,13.6,13.58,13.59,75400.0,9.7211,9.7283,9.714,9.7211,75400.0
2012-06-27 10:40:00,13.58,13.6,13.56,13.6,193300.0,9.714,9.7283,9.6997,9.7283,193300.0
2012-06-27 10:45:00,13.6,13.61,13.59,13.61,72100.0,9.7283,9.7354,9.7211,9.7354,72100.0
2012-06-27 10:50:00,13.61,13.62,13.6,13.6,56300.0,9.7354,9.7426,9.7283,9.7283,56300.0
2012-06-27 10:55:00,13.6,13.61,13.58,13.59,286700.0,9.7283,9.7354,9.714,9.7211,286700.0
2012-06-27 11:00:00,13.6,13.63,13.59,13.61,120300.0,9.7283,9.7497,9.7211,9.7354,120300.0
2012-06-27 11:05:00,13.61,13.61,13.58,13.59,400000.0,9.7354,9.7354,9.714,9.7211,400000.0
2012-06-27 11:10:00,13.59,13.6,13.57,13.57,175500.0,9.7211,9.7283,9.7068,9.7068,175500.0
2012-06-27 11:15:00,13.58,13.59,13.57,13.58,56600.0,9.714,9.7211,9.7068,9.714,56600.0
2012-06-27 11:20:00,13.58,13.59,13.57,13.59,37300.0,9.714,9.7211,9.7068,9.7211,37300.0
2012-06-27 11:25:00,13.59,13.59,13.56,13.57,64200.0,9.7211,9.7211,9.6997,9.7068,64200.0
2012-06-27 11:30:00,13.57,13.59,13.57,13.59,47900.0,9.7068,9.7211,9.7068,9.7211,47900.0
2012-06-27 11:35:00,13.58,13.59,13.58,13.58,52900.0,9.714,9.7211,9.714,9.714,52900.0
2012-06-27 11:40:00,13.58,13.59,13.58,13.59,146600.0,9.714,9.7211,9.714,9.7211,146600.0
2012-06-27 11:45:00,13.59,13.59,13.58,13.59,109200.0,9.7211,9.7211,9.714,9.7211,109200.0
2012-06-27 11:50:00,13.59,13.59,13.58,13.59,24400.0,9.7211,9.7211,9.714,9.7211,24400.0
2012-06-27 11:55:00,13.58,13.59,13.58,13.59,22900.0,9.714,9.7211,9.714,9.7211,22900.0
2012-06-27 12:00:00,13.59,13.59,13.58,13.58,22700.0,9.7211,9.7211,9.714,9.714,22700.0
2012-06-27 12:05:00,13.59,13.6,13.58,13.58,155800.0,9.7211,9.7283,9.714,9.714,155800.0
2012-06-27 12:10:00,13.59,13.59,13.57,13.57,46900.0,9.7211,9.7211,9.7068,9.7068,46900.0
2012-06-27 12:15:00,13.58,13.58,13.55,13.56,79600.0,9.714,9.714,9.6925,9.6997,79600.0
2012-06-27 12:20:00,13.56,13.56,13.55,13.56,20100.0,9.6997,9.6997,9.6925,9.6997,20100.0
2012-06-27 12:25:00,13.55,13.57,13.55,13.56,101800.0,9.6925,9.7068,9.6925,9.6997,101800.0
2012-06-27 12:30:00,13.56,13.56,13.52,13.54,64300.0,9.6997,9.6997,9.671,9.6853,64300.0
2012-06-27 12:35:00,13.54,13.55,13.53,13.54,81100.0,9.6853,9.6925,9.6782,9.6853,81100.0
2012-06-27 12:40:00,13.54,13.56,13.54,13.56,60700.0,9.6853,9.6997,9.6853,9.6997,60700.0
2012-06-27 12:45:00,13.55,13.55,13.54,13.54,27600.0,9.6925,9.6925,9.6853,9.6853,27600.0
2012-06-27 12:50:00,13.54,13.55,13.54,13.55,12100.0,9.6853,9.6925,9.6853,9.6925,12100.0
2012-06-27 12:55:00,13.55,13.55,13.54,13.55,9800.0,9.6925,9.6925,9.6853,9.6925,9800.0
2012-06-27 13:00:00,13.55,13.55,13.54,13.55,20200.0,9.6925,9.6925,9.6853,9.6925,20200.0
2012-06-27 13:05:00,13.55,13.55,13.54,13.55,12700.0,9.6925,9.6925,9.6853,9.6925,12700.0
2012-06-27 13:10:00,13.55,13.56,13.54,13.56,48500.0,9.6925,9.6997,9.6853,9.6997,48500.0
2012-06-27 13:15:00,13.56,13.56,13.55,13.56,11700.0,9.6997,9.6997,9.6925,9.6997,11700.0
2012-06-27 13:20:00,13.55,13.56,13.53,13.53,40900.0,9.6925,9.6997,9.6782,9.6782,40900.0
2012-06-27 13:25:00,13.54,13.54,13.53,13.54,6300.0,9.6853,9.6853,9.6782,9.6853,6300.0
2012-06-27 13:30:00,13.53,13.54,13.52,13.53,67700.0,9.6782,9.6853,9.671,9.6782,67700.0
2012-06-27 13:35:00,13.54,13.54,13.53,13.53,8500.0,9.6853,9.6853,9.6782,9.6782,8500.0
2012-06-27 13:40:00,13.54,13.54,13.51,13.52,137900.0,9.6853,9.6853,9.6639,9.671,137900.0
2012-06-27 13:45:00,13.52,13.53,13.5,13.52,188300.0,9.671,9.6782,9.6567,9.671,188300.0
2012-06-27 13:50:00,13.52,13.53,13.5,13.51,68700.0,9.671,9.6782,9.6567,9.6639,68700.0
2012-06-27 13:55:00,13.5,13.53,13.5,13.53,120200.0,9.6567,9.6782,9.6567,9.6782,120200.0
2012-06-27 14:00:00,13.53,13.53,13.51,13.52,42400.0,9.6782,9.6782,9.6639,9.671,42400.0
2012-06-27 14:05:00,13.52,13.52,13.46,13.49,257200.0,9.671,9.671,9.6281,9.6496,257200.0
2012-06-27 14:10:00,13.49,13.5,13.48,13.48,142600.0,9.6496,9.6567,9.6424,9.6424,142600.0
2012-06-27 14:15:00,13.48,13.51,13.48,13.5,136700.0,9.6424,9.6639,9.6424,9.6567,136700.0
2012-06-27 14:20:00,13.51,13.52,13.5,13.51,99200.0,9.6639,9.671,9.6567,9.6639,99200.0
2012-06-27 14:25:00,13.5,13.51,13.49,13.5,105800.0,9.6567,9.6639,9.6496,9.6567,105800.0
2012-06-27 14:30:00,13.5,13.51,13.49,13.51,66100.0,9.6567,9.6639,9.6496,9.6639,66100.0
2012-06-27 14:35:00,13.51,13.51,13.5,13.51,40900.0,9.6639,9.6639,9.6567,9.6639,40900.0
2012-06-27 14:40:00,13.51,13.51,13.49,13.49,239900.0,9.6639,9.6639,9.6496,9.6496,239900.0
2012-06-27 14:45:00,13.5,13.52,13.46,13.47,425600.0,9.6567,9.671,9.6281,9.6353,425600.0
2012-06-27 14:50:00,13.46,13.51,13.46,13.51,97500.0,9.6281,9.6639,9.6281,9.6639,97500.0
2012-06-27 14:55:00,13.51,13.51,13.5,13.51,54600.0,9.6639,9.6639,9.6567,9.6639,54600.0
2012-06-27 15:00:00,13.51,13.52,13.5,13.52,35100.0,9.6639,9.671,9.6567,9.671,35100.0
2012-06-27 15:05:00,13.52,13.52,13.51,13.52,50700.0,9.671,9.671,9.6639,9.671,50700.0
2012-06-27 15:10:00,13.52,13.54,13.51,13.53,111100.0,9.671,9.6853,9.6639,9.6782,111100.0
2012-06-27 15:15:00,13.52,13.54,13.5,13.51,564600.0,9.671,9.6853,9.6567,9.6639,564600.0
2012-06-27 15:20:00,13.52,13.53,13.49,13.52,510500.0,9.671,9.6782,9.6496,9.671,510500.0
2012-06-27 15:25:00,13.52,13.53,13.51,13.52,73800.0,9.671,9.6782,9.6639,9.671,73800.0
2012-06-27 15:30:00,13.53,13.53,13.52,13.53,72200.0,9.6782,9.6782,9.671,9.6782,72200.0
2012-06-27 15:35:00,13.53,13.53,13.52,13.53,176300.0,9.6782,9.6782,9.671,9.6782,176300.0
2012-06-27 15:40:00,13.53,13.55,13.52,13.54,242400.0,9.6782,9.6925,9.671,9.6853,242400.0
2012-06-27 15:45:00,13.54,13.55,13.53,13.54,160800.0,9.6853,9.6925,9.6782,9.6853,160800.0
2012-06-27 15:50:00,13.54,13.54,13.51,13.53,397100.0,9.6853,9.6853,9.6639,9.6782,397100.0
2012-06-27 15:55:00,13.53,13.54,13.52,13.53,245100.0,9.6782,9.6853,9.671,9.6782,245100.0
2012-06-28 09:30:00,13.44,13.48,13.35,13.4,234800.0,9.6138,9.6424,9.5494,9.5852,234800.0
2012-06-28 09:35:00,13.41,13.45,13.4,13.42,151000.0,9.5924,9.621,9.5852,9.5995,151000.0
2012-06-28 09:40:00,13.42,13.45,13.42,13.45,87700.0,9.5995,9.621,9.5995,9.621,87700.0
2012-06-28 09:45:00,13.43,13.44,13.41,13.42,112500.0,9.6067,9.6138,9.5924,9.5995,112500.0
2012-06-28 09:50:00,13.42,13.52,13.41,13.5,564700.0,9.5995,9.671,9.5924,9.6567,564700.0
2012-06-28 09:55:00,13.5,13.52,13.48,13.5,222700.0,9.6567,9.671,9.6424,9.6567,222700.0
2012-06-28 10:00:00,13.49,13.5,13.45,13.46,127100.0,9.6496,9.6567,9.621,9.6281,127100.0
2012-06-28 10:05:00,13.45,13.46,13.41,13.43,193500.0,9.621,9.6281,9.5924,9.6067,193500.0
2012-06-28 10:10:00,13.43,13.46,13.43,13.45,44800.0,9.6067,9.6281,9.6067,9.621,44800.0
2012-06-28 10:15:00,13.44,13.5,13.43,13.5,312700.0,9.6138,9.6567,9.6067,9.6567,312700.0
2012-06-28 10:20:00,13.5,13.5,13.49,13.5,33300.0,9.6567,9.6567,9.6496,9.6567,33300.0
2012-06-28 10:25:00,13.49,13.5,13.45,13.45,133700.0,9.6496,9.6567,9.621,9.621,133700.0
2012-06-28 10:30:00,13.45,13.45,13.42,13.44,198800.0,9.621,9.621,9.5995,9.6138,198800.0
2012-06-28 10:35:00,13.43,13.44,13.38,13.39,247800.0,9.6067,9.6138,9.5709,9.5781,247800.0
2012-06-28 10:40:00,13.4,13.4,13.38,13.38,55500.0,9.5852,9.5852,9.5709,9.5709,55500.0
2012-06-28 10:45:00,13.38,13.4,13.37,13.4,73800.0,9.5709,9.5852,9.5637,9.5852,73800.0
2012-06-28 10:50:00,13.39,13.4,13.37,13.37,100500.0,9.5781,9.5852,9.5637,9.5637,100500.0
2012-06-28 10:55:00,13.37,13.39,13.36,13.38,150900.0,9.5637,9.5781,9.5566,9.5709,150900.0
2012-06-28 11:00:00,13.37,13.38,13.36,13.37,99100.0,9.5637,9.5709,9.5566,9.5637,99100.0
2012-06-28 11:05:00,13.36,13.4,13.36,13.4,145600.0,9.5566,9.5852,9.5566,9.5852,145600.0
2012-06-28 11:10:00,13.4,13.41,13.38,13.38,125600.0,9.5852,9.5924,9.5709,9.5709,125600.0
2012-06-28 11:15:00,13.38,13.4,13.38,13.4,45100.0,9.5709,9.5852,9.5709,9.5852,45100.0
2012-06-28 11:20:00,13.4,13.43,13.4,13.43,143100.0,9.5852,9.6067,9.5852,9.6067,143100.0
2012-06-28 11:25:00,13.43,13.44,13.42,13.44,27400.0,9.6067,9.6138,9.5995,9.6138,27400.0
2012-06-28 11:30:00,13.44,13.46,13.43,13.45,239900.0,9.6138,9.6281,9.6067,9.621,239900.0
2012-06-28 11:35:00,13.45,13.47,13.44,13.46,69700.0,9.621,9.6353,9.6138,9.6281,69700.0
2012-06-28 11:40:00,13.46,13.46,13.42,13.42,42000.0,9.6281,9.6281,9.5995,9.5995,42000.0
2012-06-28 11:45:00,13.42,13.43,13.42,13.43,42700.0,9.5995,9.6067,9.5995,9.6067,42700.0
2012-06-28 11:50:00,13.43,13.43,13.42,13.43,16900.0,9.6067,9.6067,9.5995,9.6067,16900.0
2012-06-28 11:55:00,13.42,13.43,13.42,13.43,13600.0,9.5995,9.6067,9.5995,9.6067,13600.0
2012-06-28 12:00:00,13.43,13.43,13.42,13.43,57400.0,9.6067,9.6067,9.5995,9.6067,57400.0
2012-06-28 12:05:00,13.43,13.45,13.42,13.45,113600.0,9.6067,9.621,9.5995,9.621,113600.0
2012-06-28 12:10:00,13.44,13.46,13.44,13.45,84600.0,9.6138,9.6281,9.6138,9.621,84600.0
2012-06-28 12:15:00,13.44,13.45,13.42,13.43,211200.0,9.6138,9.621,9.5995,9.6067,211200.0
2012-06-28 12:20:00,13.44,13.44,13.42,13.43,128200.0,9.6138,9.6138,9.5995,9.6067,128200.0
2012-06-28 12:25:00,13.42,13.43,13.42,13.42,35300.0,9.5995,9.6067,9.5995,9.5995,35300.0
2012-06-28 12:30:00,13.42,13.43,13.4,13.4,28800.0,9.5995,9.6067,9.5852,9.5852,28800.0
2012-06-28 12:35:00,13.41,13.41,13.39,13.4,51300.0,9.5924,9.5924,9.5781,9.5852,51300.0
2012-06-28 12:40:00,13.4,13.4,13.37,13.39,257200.0,9.5852,9.5852,9.5637,9.5781,257200.0
2012-06-28 12:45:00,13.39,13.4,13.39,13.4,7400.0,9.5781,9.5852,9.5781,9.5852,7400.0
2012-06-28 12:50:00,13.39,13.41,13.39,13.41,35100.0,9.5781,9.5924,9.5781,9.5924,35100.0
2012-06-28 12:55:00,13.41,13.41,13.39,13.4,38000.0,9.5924,9.5924,9.5781,9.5852,38000.0
2012-06-28 13:00:00,13.4,13.4,13.38,13.4,125400.0,9.5852,9.5852,9.5709,9.5852,125400.0
2012-06-28 13:05:00,13.4,13.41,13.39,13.4,229600.0,9.5852,9.5924,9.5781,9.5852,229600.0
2012-06-28 13:10:00,13.4,13.4,13.39,13.4,16400.0,9.5852,9.5852,9.5781,9.5852,16400.0
2012-06-28 13:15:00,13.39,13.4,13.38,13.38,37400.0,9.5781,9.5852,9.5709,9.5709,37400.0
2012-06-28 13:20:00,13.38,13.4,13.38,13.4,294000.0,9.5709,9.5852,9.5709,9.5852,294000.0
2012-06-28 13:25:00,13.39,13.4,13.39,13.4,17600.0,9.5781,9.5852,9.5781,9.5852,17600.0
2012-06-28 13:30:00,13.4,13.4,13.39,13.4,12600.0,9.5852,9.5852,9.5781,9.5852,12600.0
2012-06-28 13:35:00,13.4,13.4,13.38,13.38,78000.0,9.5852,9.5852,9.5709,9.5709,78000.0
2012-06-28 13:40:00,13.38,13.39,13.37,13.37,92900.0,9.5709,9.5781,9.5637,9.5637,92900.0
2012-06-28 13:45:00,13.38,13.38,13.37,13.37,19100.0,9.5709,9.5709,9.5637,9.5637,19100.0
2012-06-28 13:50:00,13.37,13.38,13.37,13.37,38800.0,9.5637,9.5709,9.5637,9.5637,38800.0
2012-06-28 13:55:00,13.38,13.39,13.37,13.39,85700.0,9.5709,9.5781,9.5637,9.5781,85700.0
2012-06-28 14:00:00,13.39,13.39,13.38,13.38,35300.0,9.5781,9.5781,9.5709,9.5709,35300.0
2012-06-28 14:05:00,13.38,13.39,13.38,13.38,20800.0,9.5709,9.5781,9.5709,9.5709,20800.0
2012-06-28 14:10:00,13.39,13.39,13.38,13.38,44700.0,9.5781,9.5781,9.5709,9.5709,44700.0
2012-06-28 14:15:00,13.38,13.39,13.35,13.36,295800.0,9.5709,9.5781,9.5494,9.5566,295800.0
2012-06-28 14:20:00,13.37,13.37,13.34,13.35,142400.0,9.5637,9.5637,9.5423,9.5494,142400.0
2012-06-28 14:25:00,13.35,13.36,13.34,13.34,213600.0,9.5494,9.5566,9.5423,9.5423,213600.0
2012-06-28 14:30:00,13.35,13.35,13.32,13.34,214400.0,9.5494,9.5494,9.528,9.5423,214400.0
2012-06-28 14:35:00,13.35,13.37,13.34,13.34,214700.0,9.5494,9.5637,9.5423,9.5423,214700.0
2012-06-28 14:40:00,13.34,13.37,13.34,13.37,80500.0,9.5423,9.5637,9.5423,9.5637,80500.0
2012-06-28 14:45:00,13.37,13.37,13.35,13.36,101000.0,9.5637,9.5637,9.5494,9.5566,101000.0
2012-06-28 14:50:00,13.36,13.36,13.32,13.34,526500.0,9.5566,9.5566,9.528,9.5423,526500.0
2012-06-28 14:55:00,13.34,13.35,13.34,13.35,53600.0,9.5423,9.5494,9.5423,9.5494,53600.0
2012-06-28 15:00:00,13.35,13.38,13.34,13.37,126800.0,9.5494,9.5709,9.5423,9.5637,126800.0
2012-06-28 15:05:00,13.37,13.38,13.36,13.38,63600.0,9.5637,9.5709,9.5566,9.5709,63600.0
2012-06-28 15:10:00,13.38,13.38,13.36,13.36,81200.0,9.5709,9.5709,9.5566,9.5566,81200.0
2012-06-28 15:15:00,13.37,13.37,13.33,13.35,219500.0,9.5637,9.5637,9.5351,9.5494,219500.0
2012-06-28 15:20:00,13.35,13.37,13.35,13.36,213700.0,9.5494,9.5637,9.5494,9.5566,213700.0
2012-06-28 15:25:00,13.36,13.37,13.35,13.36,171300.0,9.5566,9.5637,9.5494,9.5566,171300.0
2012-06-28 15:30:00,13.36,13.41,13.35,13.4,524000.0,9.5566,9.5924,9.5494,9.5852,524000.0
2012-06-28 15:35:00,13.4,13.45,13.39,13.43,388500.0,9.5852,9.621,9.5781,9.6067,388500.0
2012-06-28 15:40:00,13.43,13.45,13.41,13.41,354000.0,9.6067,9.621,9.5924,9.5924,354000.0
2012-06-28 15:45:00,13.4,13.46,13.4,13.46,305600.0,9.5852,9.6281,9.5852,9.6281,305600.0
2012-06-28 15:50:00,13.46,13.46,13.43,13.44,177100.0,9.6281,9.6281,9.6067,9.6138,177100.0
2012-06-28 15:55:00,13.44,13.45,13.43,13.45,563900.0,9.6138,9.621,9.6067,9.621,563900.0
2012-06-29 09:30:00,13.82,13.95,13.79,13.84,557000.0,9.8856,9.9786,9.8642,9.8999,557000.0
2012-06-29 09:35:00,13.84,13.84,13.76,13.76,279900.0,9.8999,9.8999,9.8427,9.8427,279900.0
2012-06-29 09:40:00,13.77,13.81,13.77,13.81,181400.0,9.8499,9.8785,9.8499,9.8785,181400.0
2012-06-29 09:45:00,13.8,13.83,13.76,13.77,115200.0,9.8713,9.8928,9.8427,9.8499,115200.0
2012-06-29 09:50:00,13.76,13.8,13.76,13.79,120900.0,9.8427,9.8713,9.8427,9.8642,120900.0
2012-06-29 09:55:00,13.79,13.83,13.78,13.83,111000.0,9.8642,9.8928,9.857,9.8928,111000.0
2012-06-29 10:00:00,13.82,13.84,13.82,13.82,156700.0,9.8856,9.8999,9.8856,9.8856,156700.0
2012-06-29 10:05:00,13.83,13.88,13.82,13.83,230400.0,9.8928,9.9286,9.8856,9.8928,230400.0
2012-06-29 10:10:00,13.83,13.85,13.82,13.83,107800.0,9.8928,9.9071,9.8856,9.8928,107800.0
2012-06-29 10:15:00,13.83,13.86,13.82,13.86,157000.0,9.8928,9.9142,9.8856,9.9142,157000.0
2012-06-29 10:20:00,13.87,13.87,13.84,13.87,159000.0,9.9214,9.9214,9.8999,9.9214,159000.0
2012-06-29 10:25:00,13.87,13.87,13.86,13.86,100100.0,9.9214,9.9214,9.9142,9.9142,100100.0
2012-06-29 10:30:00,13.86,13.88,13.86,13.88,90300.0,9.9142,9.9286,9.9142,9.9286,90300.0
2012-06-29 10:35:00,13.88,13.88,13.86,13.87,54700.0,9.9286,9.9286,9.9142,9.9214,54700.0
2012-06-29 10:40:00,13.87,13.87,13.86,13.87,24400.0,9.9214,9.9214,9.9142,9.9214,24400.0
2012-06-29 10:45:00,13.87,13.87,13.86,13.87,36600.0,9.9214,9.9214,9.9142,9.9214,36600.0
2012-06-29 10:50:00,13.87,13.94,13.86,13.94,834500.0,9.9214,9.9715,9.9142,9.9715,834500.0
2012-06-29 10:55:00,13.93,13.96,13.93,13.95,314000.0,9.9643,9.9858,9.9643,9.9786,314000.0
2012-06-29 11:00:00,13.95,13.96,13.94,13.94,94000.0,9.9786,9.9858,9.9715,9.9715,94000.0
2012-06-29 11:05:00,13.94,13.96,13.94,13.95,129100.0,9.9715,9.9858,9.9715,9.9786,129100.0
2012-06-29 11:10:00,13.95,13.97,13.94,13.95,75100.0,9.9786,9.9929,9.9715,9.9786,75100.0
2012-06-29 11:15:00,13.94,13.95,13.93,13.94,76100.0,9.9715,9.9786,9.9643,9.9715,76100.0
2012-06-29 11:20:00,13.95,13.95,13.94,13.95,24300.0,9.9786,9.9786,9.9715,9.9786,24300.0
2012-06-29 11:25:00,13.95,13.95,13.94,13.95,30300.0,9.9786,9.9786,9.9715,9.9786,30300.0
2012-06-29 11:30:00,13.95,13.95,13.92,13.93,72800.0,9.9786,9.9786,9.9572,9.9643,72800.0
2012-06-29 11:35:00,13.93,13.94,13.92,13.94,74100.0,9.9643,9.9715,9.9572,9.9715,74100.0
2012-06-29 11:40:00,13.94,13.95,13.92,13.92,64500.0,9.9715,9.9786,9.9572,9.9572,64500.0
2012-06-29 11:45:00,13.93,13.93,13.92,13.92,16500.0,9.9643,9.9643,9.9572,9.9572,16500.0
2012-06-29 11:50:00,13.93,13.94,13.93,13.93,22000.0,9.9643,9.9715,9.9643,9.9643,22000.0
2012-06-29 11:55:00,13.93,13.95,13.93,13.94,72900.0,9.9643,9.9786,9.9643,9.9715,72900.0
2012-06-29 12:00:00,13.95,13.95,13.94,13.94,18800.0,9.9786,9.9786,9.9715,9.9715,18800.0
2012-06-29 12:05:00,13.95,13.95,13.94,13.95,14200.0,9.9786,9.9786,9.9715,9.9786,14200.0
2012-06-29 12:10:00,13.95,13.95,13.94,13.94,22000.0,9.9786,9.9786,9.9715,9.9715,22000.0
2012-06-29 12:15:00,13.95,13.99,13.94,13.99,536600.0,9.9786,10.0072,9.9715,10.0072,536600.0
2012-06-29 12:20:00,13.98,14.01,13.97,14.0,438600.0,10.0001,10.0215,9.9929,10.0144,438600.0
2012-06-29 12:25:00,14.01,14.03,14.0,14.02,289400.0,10.0215,10.0359,10.0144,10.0287,289400.0
2012-06-29 12:30:00,14.02,14.03,14.02,14.03,46700.0,10.0287,10.0359,10.0287,10.0359,46700.0
2012-06-29 12:35:00,14.03,14.03,14.02,14.03,19100.0,10.0359,10.0359,10.0287,10.0359,19100.0
2012-06-29 12:40:00,14.03,14.05,14.02,14.05,107400.0,10.0359,10.0502,10.0287,10.0502,107400.0
2012-06-29 12:45:00,14.05,14.05,14.02,14.03,71700.0,10.0502,10.0502,10.0287,10.0359,71700.0
2012-06-29 12:50:00,14.02,14.03,14.02,14.03,16400.0,10.0287,10.0359,10.0287,10.0359,16400.0
2012-06-29 12:55:00,14.03,14.04,14.02,14.04,50500.0,10.0359,10.043,10.0287,10.043,50500.0
2012-06-29 13:00:00,14.04,14.05,14.03,14.05,59900.0,10.043,10.0502,10.0359,10.0502,59900.0
2012-06-29 13:05:00,14.05,14.05,14.04,14.05,18800.0,10.0502,10.0502,10.043,10.0502,18800.0
2012-06-29 13:10:00,14.05,14.05,14.04,14.04,35300.0,10.0502,10.0502,10.043,10.043,35300.0
2012-06-29 13:15:00,14.05,14.05,14.04,14.05,32000.0,10.0502,10.0502,10.043,10.0502,32000.0
2012-06-29 13:20:00,14.05,14.08,14.04,14.08,161900.0,10.0502,10.0716,10.043,10.0716,161900.0
2012-06-29 13:25:00,14.08,14.08,14.03,14.03,166400.0,10.0716,10.0716,10.0359,10.0359,166400.0
2012-06-29 13:30:00,14.03,14.03,14.01,14.01,109000.0,10.0359,10.0359,10.0215,10.0215,109000.0
2012-06-29 13:35:00,14.01,14.02,13.99,14.01,83500.0,10.0215,10.0287,10.0072,10.0215,83500.0
2012-06-29 13:40:00,14.02,14.02,14.01,14.02,24400.0,10.0287,10.0287,10.0215,10.0287,24400.0
2012-06-29 13:45:00,14.01,14.02,14.01,14.02,11200.0,10.0215,10.0287,10.0215,10.0287,11200.0
2012-06-29 13:50:00,14.01,14.02,14.01,14.02,20500.0,10.0215,10.0287,10.0215,10.0287,20500.0
2012-06-29 13:55:00,14.02,14.04,14.01,14.04,86000.0,10.0287,10.043,10.0215,10.043,86000.0
2012-06-29 14:00:00,14.04,14.04,14.03,14.04,35600.0,10.043,10.043,10.0359,10.043,35600.0
2012-06-29 14:05:00,14.04,14.04,14.03,14.04,24500.0,10.043,10.043,10.0359,10.043,24500.0
2012-06-29 14:10:00,14.04,14.04,14.03,14.04,27000.0,10.043,10.043,10.0359,10.043,27000.0
2012-06-29 14:15:00,14.04,14.05,14.03,14.05,246500.0,10.043,10.0502,10.0359,10.0502,246500.0
2012-06-29 14:20:00,14.05,14.05,14.02,14.03,460100.0,10.0502,10.0502,10.0287,10.0359,460100.0
2012-06-29 14:25:00,14.03,14.05,14.02,14.05,102900.0,10.0359,10.0502,10.0287,10.0502,102900.0
2012-06-29 14:30:00,14.05,14.06,14.02,14.03,216700.0,10.0502,10.0573,10.0287,10.0359,216700.0
2012-06-29 14:35:00,14.02,14.03,14.01,14.02,81300.0,10.0287,10.0359,10.0215,10.0287,81300.0
2012-06-29 14:40:00,14.02,14.03,14.01,14.01,260900.0,10.0287,10.0359,10.0215,10.0215,260900.0
2012-06-29 14:45:00,14.02,14.03,14.01,14.03,82800.0,10.0287,10.0359,10.0215,10.0359,82800.0
2012-06-29 14:50:00,14.03,14.04,14.02,14.02,79200.0,10.0359,10.043,10.0287,10.0287,79200.0
2012-06-29 14:55:00,14.03,14.03,14.0,14.01,249500.0,10.0359,10.0359,10.0144,10.0215,249500.0
2012-06-29 15:00:00,14.01,14.02,13.96,13.98,332100.0,10.0215,10.0287,9.9858,10.0001,332100.0
2012-06-29 15:05:00,13.98,13.98,13.97,13.98,57800.0,10.0001,10.0001,9.9929,10.0001,57800.0
2012-06-29 15:10:00,13.98,13.98,13.95,13.95,136300.0,10.0001,10.0001,9.9786,9.9786,136300.0
2012-06-29 15:15:00,13.95,13.96,13.93,13.94,502800.0,9.9786,9.9858,9.9643,9.9715,502800.0
2012-06-29 15:20:00,13.94,13.95,13.92,13.93,134900.0,9.9715,9.9786,9.9572,9.9643,134900.0
2012-06-29 15:25:00,13.93,13.95,13.93,13.95,66300.0,9.9643,9.9786,9.9643,9.9786,66300.0
2012-06-29 15:30:00,13.95,13.96,13.94,13.95,65100.0,9.9786,9.9858,9.9715,9.9786,65100.0
2012-06-29 15:35:00,13.96,13.98,13.95,13.95,196800.0,9.9858,10.0001,9.9786,9.9786,196800.0
2012-06-29 15:40:00,13.95,13.96,13.95,13.96,102400.0,9.9786,9.9858,9.9786,9.9858,102400.0
2012-06-29 15:45:00,13.96,13.98,13.94,13.98,307700.0,9.9858,10.0001,9.9715,10.0001,307700.0
2012-06-29 15:50:00,13.98,13.98,13.97,13.98,195200.0,10.0001,10.0001,9.9929,10.0001,195200.0
2012-06-29 15:55:00,13.98,13.98,13.96,13.98,489500.0,10.0001,10.0001,9.9858,10.0001,489500.0
2012-07-02 09:30:00,14.25,14.25,14.03,14.17,474400.0,10.1932,10.1932,10.0359,10.136,474400.0
2012-07-02 09:35:00,14.16,14.23,14.16,14.2,219600.0,10.1288,10.1789,10.1288,10.1575,219600.0
2012-07-02 09:40:00,14.2,14.26,14.2,14.23,192100.0,10.1575,10.2004,10.1575,10.1789,192100.0
2012-07-02 09:45:00,14.24,14.25,14.2,14.23,145300.0,10.1861,10.1932,10.1575,10.1789,145300.0
2012-07-02 09:50:00,14.23,14.23,14.2,14.2,85600.0,10.1789,10.1789,10.1575,10.1575,85600.0
2012-07-02 09:55:00,14.2,14.21,14.18,14.19,136700.0,10.1575,10.1646,10.1431,10.1503,136700.0
2012-07-02 10:00:00,14.19,14.19,14.09,14.1,216800.0,10.1503,10.1503,10.0788,10.0859,216800.0
2012-07-02 10:05:00,14.11,14.12,14.06,14.07,187000.0,10.0931,10.1002,10.0573,10.0645,187000.0
2012-07-02 10:10:00,14.07,14.11,14.07,14.1,126000.0,10.0645,10.0931,10.0645,10.0859,126000.0
2012-07-02 10:15:00,14.11,14.15,14.1,14.14,112700.0,10.0931,10.1217,10.0859,10.1145,112700.0
2012-07-02 10:20:00,14.13,14.19,14.13,14.15,209700.0,10.1074,10.1503,10.1074,10.1217,209700.0
2012-07-02 10:25:00,14.15,14.15,14.1,14.1,80100.0,10.1217,10.1217,10.0859,10.0859,80100.0
2012-07-02 10:30:00,14.1,14.12,14.07,14.09,164000.0,10.0859,10.1002,10.0645,10.0788,164000.0
2012-07-02 10:35:00,14.08,14.08,14.02,14.03,168700.0,10.0716,10.0716,10.0287,10.0359,168700.0
2012-07-02 10:40:00,14.03,14.05,14.02,14.04,209400.0,10.0359,10.0502,10.0287,10.043,209400.0
2012-07-02 10:45:00,14.03,14.09,14.03,14.08,140500.0,10.0359,10.0788,10.0359,10.0716,140500.0
2012-07-02 10:50:00,14.08,14.09,14.07,14.09,65300.0,10.0716,10.0788,10.0645,10.0788,65300.0
2012-07-02 10:55:00,14.09,14.09,14.08,14.09,18500.0,10.0788,10.0788,10.0716,10.0788,18500.0
2012-07-02 11:00:00,14.09,14.11,14.09,14.11,142800.0,10.0788,10.0931,10.0788,10.0931,142800.0
2012-07-02 11:05:00,14.11,14.13,14.1,14.12,37900.0,10.0931,10.1074,10.0859,10.1002,37900.0
2012-07-02 11:10:00,14.12,14.13,14.08,14.09,234500.0,10.1002,10.1074,10.0716,10.0788,234500.0
2012-07-02 11:15:00,14.09,14.11,14.09,14.11,93900.0,10.0788,10.0931,10.0788,10.0931,93900.0
2012-07-02 11:20:00,14.1,14.14,14.1,14.12,307200.0,10.0859,10.1145,10.0859,10.1002,307200.0
2012-07-02 11:25:00,14.11,14.12,14.1,14.11,67200.0,10.0931,10.1002,10.0859,10.0931,67200.0
2012-07-02 11:30:00,14.11,14.14,14.11,14.14,116700.0,10.0931,10.1145,10.0931,10.1145,116700.0
2012-07-02 11:35:00,14.14,14.17,14.08,14.15,203700.0,10.1145,10.136,10.0716,10.1217,203700.0
2012-07-02 11:40:00,14.15,14.16,14.15,14.16,27100.0,10.1217,10.1288,10.1217,10.1288,27100.0
2012-07-02 11:45:00,14.16,14.16,14.15,14.15,58100.0,10.1288,10.1288,10.1217,10.1217,58100.0
2012-07-02 11:50:00,14.16,14.16,14.15,14.16,8500.0,10.1288,10.1288,10.1217,10.1288,8500.0
2012-07-02 11:55:00,14.15,14.19,14.15,14.17,142400.0,10.1217,10.1503,10.1217,10.136,142400.0
2012-07-02 12:00:00,14.18,14.19,14.17,14.18,161000.0,10.1431,10.1503,10.136,10.1431,161000.0
2012-07-02 12:05:00,14.18,14.18,14.16,14.18,190200.0,10.1431,10.1431,10.1288,10.1431,190200.0
2012-07-02 12:10:00,14.18,14.18,14.17,14.18,13500.0,10.1431,10.1431,10.136,10.1431,13500.0
2012-07-02 12:15:00,14.18,14.18,14.16,14.17,126000.0,10.1431,10.1431,10.1288,10.136,126000.0
2012-07-02 12:20:00,14.17,14.17,14.16,14.17,9600.0,10.136,10.136,10.1288,10.136,9600.0
2012-07-02 12:25:00,14.16,14.2,14.16,14.19,152400.0,10.1288,10.1575,10.1288,10.1503,152400.0
2012-07-02 12:30:00,14.2,14.2,14.19,14.2,10200.0,10.1575,10.1575,10.1503,10.1575,10200.0
2012-07-02 12:35:00,14.2,14.23,14.19,14.23,206700.0,10.1575,10.1789,10.1503,10.1789,206700.0
2012-07-02 12:40:00,14.23,14.27,14.23,14.25,356800.0,10.1789,10.2075,10.1789,10.1932,356800.0
2012-07-02 12:45:00,14.24,14.25,14.23,14.23,101600.0,10.1861,10.1932,10.1789,10.1789,101600.0
2012-07-02 12:50:00,14.24,14.25,14.23,14.25,46100.0,10.1861,10.1932,10.1789,10.1932,46100.0
2012-07-02 12:55:00,14.25,14.25,14.23,14.24,36600.0,10.1932,10.1932,10.1789,10.1861,36600.0
2012-07-02 13:00:00,14.23,14.24,14.22,14.24,68500.0,10.1789,10.1861,10.1718,10.1861,68500.0
2012-07-02 13:05:00,14.23,14.24,14.22,14.24,83000.0,10.1789,10.1861,10.1718,10.1861,83000.0
2012-07-02 13:10:00,14.24,14.24,14.23,14.23,21900.0,10.1861,10.1861,10.1789,10.1789,21900.0
2012-07-02 13:15:00,14.23,14.25,14.23,14.24,92200.0,10.1789,10.1932,10.1789,10.1861,92200.0
2012-07-02 13:20:00,14.25,14.25,14.24,14.24,6800.0,10.1932,10.1932,10.1861,10.1861,6800.0
2012-07-02 13:25:00,14.25,14.25,14.23,14.24,140400.0,10.1932,10.1932,10.1789,10.1861,140400.0
2012-07-02 13:30:00,14.24,14.24,14.21,14.21,122600.0,10.1861,10.1861,10.1646,10.1646,122600.0
2012-07-02 13:35:00,14.21,14.22,14.2,14.2,30400.0,10.1646,10.1718,10.1575,10.1575,30400.0
2012-07-02 13:40:00,14.2,14.21,14.18,14.19,52200.0,10.1575,10.1646,10.1431,10.1503,52200.0
2012-07-02 13:45:00,14.18,14.19,14.17,14.17,37300.0,10.1431,10.1503,10.136,10.136,37300.0
2012-07-02 13:50:00,14.17,14.18,14.16,14.17,24400.0,10.136,10.1431,10.1288,10.136,24400.0
2012-07-02 13:55:00,14.17,14.17,14.16,14.17,25700.0,10.136,10.136,10.1288,10.136,25700.0
2012-07-02 14:00:00,14.17,14.17,14.14,14.14,80600.0,10.136,10.136,10.1145,10.1145,80600.0
2012-07-02 14:05:00,14.14,14.17,14.14,14.17,79700.0,10.1145,10.136,10.1145,10.136,79700.0
2012-07-02 14:10:00,14.17,14.19,14.17,14.17,113600.0,10.136,10.1503,10.136,10.136,113600.0
2012-07-02 14:15:00,14.18,14.21,14.17,14.19,152000.0,10.1431,10.1646,10.136,10.1503,152000.0
2012-07-02 14:20:00,14.19,14.2,14.18,14.18,47700.0,10.1503,10.1575,10.1431,10.1431,47700.0
2012-07-02 14:25:00,14.18,14.19,14.18,14.18,46100.0,10.1431,10.1503,10.1431,10.1431,46100.0
2012-07-02 14:30:00,14.19,14.21,14.18,14.21,83300.0,10.1503,10.1646,10.1431,10.1646,83300.0
2012-07-02 14:35:00,14.21,14.21,14.2,14.2,44700.0,10.1646,10.1646,10.1575,10.1575,44700.0
2012-07-02 14:40:00,14.21,14.21,14.2,14.21,44000.0,10.1646,10.1646,10.1575,10.1646,44000.0
2012-07-02 14:45:00,14.21,14.21,14.19,14.19,197600.0,10.1646,10.1646,10.1503,10.1503,197600.0
2012-07-02 14:50:00,14.2,14.21,14.19,14.2,57800.0,10.1575,10.1646,10.1503,10.1575,57800.0
2012-07-02 14:55:00,14.2,14.23,14.2,14.22,98000.0,10.1575,10.1789,10.1575,10.1718,98000.0
2012-07-02 15:00:00,14.21,14.23,14.2,14.23,144300.0,10.1646,10.1789,10.1575,10.1789,144300.0
2012-07-02 15:05:00,14.22,14.23,14.22,14.23,39400.0,10.1718,10.1789,10.1718,10.1789,39400.0
2012-07-02 15:10:00,14.22,14.23,14.2,14.23,238300.0,10.1718,10.1789,10.1575,10.1789,238300.0
2012-07-02 15:15:00,14.23,14.23,14.21,14.22,130400.0,10.1789,10.1789,10.1646,10.1718,130400.0
2012-07-02 15:20:00,14.21,14.22,14.2,14.2,119300.0,10.1646,10.1718,10.1575,10.1575,119300.0
2012-07-02 15:25:00,14.21,14.21,14.19,14.2,76800.0,10.1646,10.1646,10.1503,10.1575,76800.0
2012-07-02 15:30:00,14.19,14.24,14.19,14.24,217500.0,10.1503,10.1861,10.1503,10.1861,217500.0
2012-07-02 15:35:00,14.23,14.24,14.22,14.23,220500.0,10.1789,10.1861,10.1718,10.1789,220500.0
2012-07-02 15:40:00,14.23,14.24,14.23,14.23,219000.0,10.1789,10.1861,10.1789,10.1789,219000.0
2012-07-02 15:45:00,14.24,14.24,14.23,14.24,145100.0,10.1861,10.1861,10.1789,10.1861,145100.0
2012-07-02 15:50:00,14.23,14.24,14.23,14.24,167500.0,10.1789,10.1861,10.1789,10.1861,167500.0
2012-07-02 15:55:00,14.24,14.27,14.23,14.27,706800.0,10.1861,10.2075,10.1789,10.2075,706800.0
2012-07-03 09:30:00,14.35,14.42,14.35,14.38,170200.0,10.2648,10.3148,10.2648,10.2862,170200.0
2012-07-03 09:35:00,14.38,14.38,14.33,14.34,124400.0,10.2862,10.2862,10.2504,10.2576,124400.0
2012-07-03 09:40:00,14.34,14.37,14.32,14.35,216700.0,10.2576,10.2791,10.2433,10.2648,216700.0
2012-07-03 09:45:00,14.35,14.35,14.29,14.3,86100.0,10.2648,10.2648,10.2218,10.229,86100.0
2012-07-03 09:50:00,14.3,14.32,14.28,14.32,80500.0,10.229,10.2433,10.2147,10.2433,80500.0
2012-07-03 09:55:00,14.32,14.34,14.31,14.34,87500.0,10.2433,10.2576,10.2361,10.2576,87500.0
2012-07-03 10:00:00,14.34,14.37,14.34,14.35,109300.0,10.2576,10.2791,10.2576,10.2648,109300.0
2012-07-03 10:05:00,14.35,14.36,14.34,14.34,35600.0,10.2648,10.2719,10.2576,10.2576,35600.0
2012-07-03 10:10:00,14.35,14.35,14.3,14.32,129900.0,10.2648,10.2648,10.229,10.2433,129900.0
2012-07-03 10:15:00,14.33,14.35,14.32,14.32,72400.0,10.2504,10.2648,10.2433,10.2433,72400.0
2012-07-03 10:20:00,14.32,14.34,14.31,14.31,48300.0,10.2433,10.2576,10.2361,10.2361,48300.0
2012-07-03 10:25:00,14.31,14.32,14.3,14.32,145000.0,10.2361,10.2433,10.229,10.2433,145000.0
2012-07-03 10:30:00,14.31,14.39,14.31,14.37,304000.0,10.2361,10.2934,10.2361,10.2791,304000.0
2012-07-03 10:35:00,14.37,14.37,14.34,14.34,62300.0,10.2791,10.2791,10.2576,10.2576,62300.0
2012-07-03 10:40:00,14.34,14.36,14.34,14.35,263200.0,10.2576,10.2719,10.2576,10.2648,263200.0
2012-07-03 10:45:00,14.35,14.37,14.35,14.35,157600.0,10.2648,10.2791,10.2648,10.2648,157600.0
2012-07-03 10:50:00,14.35,14.35,14.33,14.35,144700.0,10.2648,10.2648,10.2504,10.2648,144700.0
2012-07-03 10:55:00,14.35,14.36,14.34,14.36,88300.0,10.2648,10.2719,10.2576,10.2719,88300.0
2012-07-03 11:00:00,14.36,14.37,14.35,14.35,249900.0,10.2719,10.2791,10.2648,10.2648,249900.0
2012-07-03 11:05:00,14.36,14.38,14.35,14.38,51800.0,10.2719,10.2862,10.2648,10.2862,51800.0
2012-07-03 11:10:00,14.38,14.38,14.35,14.38,331000.0,10.2862,10.2862,10.2648,10.2862,331000.0
2012-07-03 11:15:00,14.38,14.42,14.38,14.41,425100.0,10.2862,10.3148,10.2862,10.3077,425100.0
2012-07-03 11:20:00,14.4,14.41,14.38,14.39,104900.0,10.3005,10.3077,10.2862,10.2934,104900.0
2012-07-03 11:25:00,14.39,14.41,14.39,14.39,29000.0,10.2934,10.3077,10.2934,10.2934,29000.0
2012-07-03 11:30:00,14.39,14.39,14.37,14.39,97800.0,10.2934,10.2934,10.2791,10.2934,97800.0
2012-07-03 11:35:00,14.39,14.4,14.38,14.39,44800.0,10.2934,10.3005,10.2862,10.2934,44800.0
2012-07-03 11:40:00,14.39,14.4,14.39,14.39,23300.0,10.2934,10.3005,10.2934,10.2934,23300.0
2012-07-03 11:45:00,14.4,14.4,14.39,14.4,35200.0,10.3005,10.3005,10.2934,10.3005,35200.0
2012-07-03 11:50:00,14.4,14.4,14.39,14.4,37200.0,10.3005,10.3005,10.2934,10.3005,37200.0
2012-07-03 11:55:00,14.4,14.4,14.38,14.39,78100.0,10.3005,10.3005,10.2862,10.2934,78100.0
2012-07-03 12:00:00,14.39,14.4,14.38,14.39,59600.0,10.2934,10.3005,10.2862,10.2934,59600.0
2012-07-03 12:05:00,14.4,14.4,14.37,14.37,97300.0,10.3005,10.3005,10.2791,10.2791,97300.0
2012-07-03 12:10:00,14.37,14.38,14.34,14.34,80500.0,10.2791,10.2862,10.2576,10.2576,80500.0
2012-07-03 12:15:00,14.34,14.35,14.33,14.34,53200.0,10.2576,10.2648,10.2504,10.2576,53200.0
2012-07-03 12:20:00,14.33,14.35,14.33,14.35,79700.0,10.2504,10.2648,10.2504,10.2648,79700.0
2012-07-03 12:25:00,14.35,14.36,14.34,14.34,63700.0,10.2648,10.2719,10.2576,10.2576,63700.0
2012-07-03 12:30:00,14.34,14.36,14.32,14.34,135900.0,10.2576,10.2719,10.2433,10.2576,135900.0
2012-07-03 12:35:00,14.34,14.35,14.34,14.35,19800.0,10.2576,10.2648,10.2576,10.2648,19800.0
2012-07-03 12:40:00,14.35,14.38,14.34,14.37,153400.0,10.2648,10.2862,10.2576,10.2791,153400.0
2012-07-03 12:45:00,14.37,14.39,14.36,14.38,126300.0,10.2791,10.2934,10.2719,10.2862,126300.0
2012-07-03 12:50:00,14.39,14.42,14.38,14.4,313700.0,10.2934,10.3148,10.2862,10.3005,313700.0
2012-07-03 12:55:00,14.41,14.44,14.4,14.44,441400.0,10.3077,10.3291,10.3005,10.3291,441400.0
2012-07-05 09:30:00,13.69,13.86,13.69,13.81,572200.0,10.0809,10.2061,10.0809,10.1693,572200.0
2012-07-05 09:35:00,13.81,13.86,13.79,13.81,169500.0,10.1693,10.2061,10.1545,10.1693,169500.0
2012-07-05 09:40:00,13.81,13.83,13.71,13.73,354500.0,10.1693,10.184,10.0956,10.1103,354500.0
2012-07-05 09:45:00,13.74,13.76,13.68,13.7,268000.0,10.1177,10.1324,10.0735,10.0883,268000.0
2012-07-05 09:50:00,13.69,13.71,13.67,13.68,344000.0,10.0809,10.0956,10.0662,10.0735,344000.0
2012-07-05 09:55:00,13.68,13.68,13.64,13.65,357800.0,10.0735,10.0735,10.0441,10.0514,357800.0
2012-07-05 10:00:00,13.65,13.65,13.57,13.58,443400.0,10.0514,10.0514,9.9925,9.9999,443400.0
2012-07-05 10:05:00,13.58,13.61,13.57,13.59,370600.0,9.9999,10.022,9.9925,10.0072,370600.0
2012-07-05 10:10:00,13.59,13.59,13.55,13.57,486200.0,10.0072,10.0072,9.9778,9.9925,486200.0
2012-07-05 10:15:00,13.56,13.59,13.56,13.58,186500.0,9.9852,10.0072,9.9852,9.9999,186500.0
2012-07-05 10:20:00,13.58,13.6,13.57,13.58,555100.0,9.9999,10.0146,9.9925,9.9999,555100.0
2012-07-05 10:25:00,13.59,13.62,13.57,13.6,111400.0,10.0072,10.0293,9.9925,10.0146,111400.0
2012-07-05 10:30:00,13.61,13.62,13.6,13.6,127900.0,10.022,10.0293,10.0146,10.0146,127900.0
2012-07-05 10:35:00,13.61,13.61,13.59,13.6,117600.0,10.022,10.022,10.0072,10.0146,117600.0
2012-07-05 10:40:00,13.59,13.64,13.59,13.63,250800.0,10.0072,10.0441,10.0072,10.0367,250800.0
2012-07-05 10:45:00,13.64,13.64,13.62,13.63,30500.0,10.0441,10.0441,10.0293,10.0367,30500.0
2012-07-05 10:50:00,13.62,13.63,13.62,13.62,17100.0,10.0293,10.0367,10.0293,10.0293,17100.0
2012-07-05 10:55:00,13.62,13.66,13.62,13.62,247200.0,10.0293,10.0588,10.0293,10.0293,247200.0
2012-07-05 11:00:00,13.62,13.64,13.62,13.63,77800.0,10.0293,10.0441,10.0293,10.0367,77800.0
2012-07-05 11:05:00,13.63,13.65,13.63,13.63,124300.0,10.0367,10.0514,10.0367,10.0367,124300.0
2012-07-05 11:10:00,13.64,13.65,13.6,13.61,158100.0,10.0441,10.0514,10.0146,10.022,158100.0
2012-07-05 11:15:00,13.6,13.61,13.6,13.6,23400.0,10.0146,10.022,10.0146,10.0146,23400.0
2012-07-05 11:20:00,13.6,13.61,13.6,13.6,19500.0,10.0146,10.022,10.0146,10.0146,19500.0
2012-07-05 11:25:00,13.6,13.61,13.58,13.59,373700.0,10.0146,10.022,9.9999,10.0072,373700.0
2012-07-05 11:30:00,13.58,13.61,13.58,13.61,124500.0,9.9999,10.022,9.9999,10.022,124500.0
2012-07-05 11:35:00,13.61,13.62,13.57,13.57,112700.0,10.022,10.0293,9.9925,9.9925,112700.0
2012-07-05 11:40:00,13.58,13.6,13.57,13.6,135600.0,9.9999,10.0146,9.9925,10.0146,135600.0
2012-07-05 11:45:00,13.59,13.6,13.58,13.59,68300.0,10.0072,10.0146,9.9999,10.0072,68300.0
2012-07-05 11:50:00,13.6,13.6,13.59,13.59,28800.0,10.0146,10.0146,10.0072,10.0072,28800.0
2012-07-05 11:55:00,13.59,13.6,13.59,13.6,22700.0,10.0072,10.0146,10.0072,10.0146,22700.0
2012-07-05 12:00:00,13.6,13.62,13.59,13.62,80600.0,10.0146,10.0293,10.0072,10.0293,80600.0
2012-07-05 12:05:00,13.62,13.63,13.61,13.63,49500.0,10.0293,10.0367,10.022,10.0367,49500.0
2012-07-05 12:10:00,13.63,13.63,13.62,13.63,20700.0,10.0367,10.0367,10.0293,10.0367,20700.0
2012-07-05 12:15:00,13.63,13.64,13.6,13.61,174900.0,10.0367,10.0441,10.0146,10.022,174900.0
2012-07-05 12:20:00,13.61,13.64,13.6,13.62,443000.0,10.022,10.0441,10.0146,10.0293,443000.0
2012-07-05 12:25:00,13.62,13.62,13.61,13.61,88100.0,10.0293,10.0293,10.022,10.022,88100.0
2012-07-05 12:30:00,13.6,13.61,13.58,13.58,239600.0,10.0146,10.022,9.9999,9.9999,239600.0
2012-07-05 12:35:00,13.58,13.6,13.58,13.59,129100.0,9.9999,10.0146,9.9999,10.0072,129100.0
2012-07-05 12:40:00,13.59,13.61,13.58,13.6,58400.0,10.0072,10.022,9.9999,10.0146,58400.0
2012-07-05 12:45:00,13.6,13.61,13.6,13.6,6700.0,10.0146,10.022,10.0146,10.0146,6700.0
2012-07-05 12:50:00,13.6,13.61,13.6,13.6,20900.0,10.0146,10.022,10.0146,10.0146,20900.0
2012-07-05 12:55:00,13.6,13.61,13.6,13.61,20400.0,10.0146,10.022,10.0146,10.022,20400.0
2012-07-05 13:00:00,13.61,13.61,13.6,13.6,26800.0,10.022,10.022,10.0146,10.0146,26800.0
2012-07-05 13:05:00,13.61,13.62,13.6,13.61,152500.0,10.022,10.0293,10.0146,10.022,152500.0
2012-07-05 13:10:00,13.62,13.64,13.61,13.63,48800.0,10.0293,10.0441,10.022,10.0367,48800.0
2012-07-05 13:15:00,13.63,13.64,13.62,13.62,227400.0,10.0367,10.0441,10.0293,10.0293,227400.0
2012-07-05 13:20:00,13.63,13.63,13.62,13.62,38000.0,10.0367,10.0367,10.0293,10.0293,38000.0
2012-07-05 13:25:00,13.63,13.64,13.63,13.64,49500.0,10.0367,10.0441,10.0367,10.0441,49500.0
2012-07-05 13:30:00,13.64,13.64,13.62,13.62,122900.0,10.0441,10.0441,10.0293,10.0293,122900.0
2012-07-05 13:35:00,13.62,13.63,13.61,13.62,237300.0,10.0293,10.0367,10.022,10.0293,237300.0
2012-07-05 13:40:00,13.62,13.63,13.62,13.62,10600.0,10.0293,10.0367,10.0293,10.0293,10600.0
2012-07-05 13:45:00,13.62,13.65,13.62,13.65,67400.0,10.0293,10.0514,10.0293,10.0514,67400.0
2012-07-05 13:50:00,13.65,13.65,13.64,13.64,81100.0,10.0514,10.0514,10.0441,10.0441,81100.0
2012-07-05 13:55:00,13.64,13.65,13.64,13.64,25900.0,10.0441,10.0514,10.0441,10.0441,25900.0
2012-07-05 14:00:00,13.64,13.66,13.64,13.66,108300.0,10.0441,10.0588,10.0441,10.0588,108300.0
2012-07-05 14:05:00,13.66,13.67,13.65,13.66,44900.0,10.0588,10.0662,10.0514,10.0588,44900.0
2012-07-05 14:10:00,13.67,13.67,13.66,13.66,25300.0,10.0662,10.0662,10.0588,10.0588,25300.0
2012-07-05 14:15:00,13.66,13.67,13.66,13.67,37000.0,10.0588,10.0662,10.0588,10.0662,37000.0
2012-07-05 14:20:00,13.66,13.67,13.66,13.66,47900.0,10.0588,10.0662,10.0588,10.0588,47900.0
2012-07-05 14:25:00,13.66,13.67,13.66,13.66,21000.0,10.0588,10.0662,10.0588,10.0588,21000.0
2012-07-05 14:30:00,13.66,13.67,13.65,13.65,77300.0,10.0588,10.0662,10.0514,10.0514,77300.0
2012-07-05 14:35:00,13.65,13.66,13.64,13.65,53100.0,10.0514,10.0588,10.0441,10.0514,53100.0
2012-07-05 14:40:00,13.65,13.67,13.64,13.67,126700.0,10.0514,10.0662,10.0441,10.0662,126700.0
2012-07-05 14:45:00,13.66,13.67,13.66,13.67,27000.0,10.0588,10.0662,10.0588,10.0662,27000.0
2012-07-05 14:50:00,13.66,13.67,13.66,13.66,187500.0,10.0588,10.0662,10.0588,10.0588,187500.0
2012-07-05 14:55:00,13.67,13.67,13.66,13.67,19600.0,10.0662,10.0662,10.0588,10.0662,19600.0
2012-07-05 15:00:00,13.66,13.67,13.66,13.67,32800.0,10.0588,10.0662,10.0588,10.0662,32800.0
2012-07-05 15:05:00,13.67,13.7,13.66,13.69,111900.0,10.0662,10.0883,10.0588,10.0809,111900.0
2012-07-05 15:10:00,13.7,13.7,13.69,13.7,219500.0,10.0883,10.0883,10.0809,10.0883,219500.0
2012-07-05 15:15:00,13.7,13.7,13.69,13.69,24700.0,10.0883,10.0883,10.0809,10.0809,24700.0
2012-07-05 15:20:00,13.69,13.7,13.65,13.67,244500.0,10.0809,10.0883,10.0514,10.0662,244500.0
2012-07-05 15:25:00,13.66,13.67,13.66,13.67,54800.0,10.0588,10.0662,10.0588,10.0662,54800.0
2012-07-05 15:30:00,13.67,13.67,13.66,13.67,45000.0,10.0662,10.0662,10.0588,10.0662,45000.0
2012-07-05 15:35:00,13.67,13.71,13.65,13.68,661900.0,10.0662,10.0956,10.0514,10.0735,661900.0
2012-07-05 15:40:00,13.68,13.71,13.67,13.68,203500.0,10.0735,10.0956,10.0662,10.0735,203500.0
2012-07-05 15:45:00,13.69,13.71,13.68,13.7,318400.0,10.0809,10.0956,10.0735,10.0883,318400.0
2012-07-05 15:50:00,13.71,13.71,13.67,13.68,584000.0,10.0956,10.0956,10.0662,10.0735,584000.0
2012-07-05 15:55:00,13.68,13.68,13.65,13.65,514600.0,10.0735,10.0735,10.0514,10.0514,514600.0
2012-07-06 09:30:00,13.55,13.59,13.5,13.54,310300.0,9.9778,10.0072,9.941,9.9704,310300.0
2012-07-06 09:35:00,13.54,13.55,13.51,13.52,237200.0,9.9704,9.9778,9.9483,9.9557,237200.0
2012-07-06 09:40:00,13.52,13.56,13.5,13.54,684900.0,9.9557,9.9852,9.941,9.9704,684900.0
2012-07-06 09:45:00,13.54,13.55,13.5,13.52,377200.0,9.9704,9.9778,9.941,9.9557,377200.0
2012-07-06 09:50:00,13.52,13.53,13.5,13.52,248000.0,9.9557,9.9631,9.941,9.9557,248000.0
2012-07-06 09:55:00,13.52,13.55,13.51,13.55,320600.0,9.9557,9.9778,9.9483,9.9778,320600.0
2012-07-06 10:00:00,13.54,13.56,13.53,13.53,161000.0,9.9704,9.9852,9.9631,9.9631,161000.0
2012-07-06 10:05:00,13.54,13.54,13.49,13.5,393700.0,9.9704,9.9704,9.9336,9.941,393700.0
2012-07-06 10:10:00,13.5,13.51,13.49,13.5,220200.0,9.941,9.9483,9.9336,9.941,220200.0
2012-07-06 10:15:00,13.5,13.5,13.46,13.48,194600.0,9.941,9.941,9.9115,9.9262,194600.0
2012-07-06 10:20:00,13.48,13.53,13.48,13.53,197100.0,9.9262,9.9631,9.9262,9.9631,197100.0
2012-07-06 10:25:00,13.53,13.54,13.49,13.49,239500.0,9.9631,9.9704,9.9336,9.9336,239500.0
2012-07-06 10:30:00,13.5,13.51,13.45,13.47,769500.0,9.941,9.9483,9.9042,9.9189,769500.0
2012-07-06 10:35:00,13.47,13.51,13.47,13.5,189200.0,9.9189,9.9483,9.9189,9.941,189200.0
2012-07-06 10:40:00,13.5,13.51,13.47,13.48,156000.0,9.941,9.9483,9.9189,9.9262,156000.0
2012-07-06 10:45:00,13.48,13.49,13.45,13.46,172700.0,9.9262,9.9336,9.9042,9.9115,172700.0
2012-07-06 10:50:00,13.46,13.47,13.45,13.45,58100.0,9.9115,9.9189,9.9042,9.9042,58100.0
2012-07-06 10:55:00,13.46,13.49,13.46,13.49,96400.0,9.9115,9.9336,9.9115,9.9336,96400.0
2012-07-06 11:00:00,13.49,13.49,13.46,13.49,373200.0,9.9336,9.9336,9.9115,9.9336,373200.0
2012-07-06 11:05:00,13.49,13.5,13.48,13.49,92500.0,9.9336,9.941,9.9262,9.9336,92500.0
2012-07-06 11:10:00,13.49,13.49,13.45,13.46,113100.0,9.9336,9.9336,9.9042,9.9115,113100.0
2012-07-06 11:15:00,13.46,13.47,13.45,13.46,64100.0,9.9115,9.9189,9.9042,9.9115,64100.0
2012-07-06 11:20:00,13.47,13.47,13.45,13.46,185000.0,9.9189,9.9189,9.9042,9.9115,185000.0
2012-07-06 11:25:00,13.45,13.46,13.44,13.44,81000.0,9.9042,9.9115,9.8968,9.8968,81000.0
2012-07-06 11:30:00,13.44,13.45,13.43,13.44,124400.0,9.8968,9.9042,9.8894,9.8968,124400.0
2012-07-06 11:35:00,13.43,13.46,13.43,13.45,414300.0,9.8894,9.9115,9.8894,9.9042,414300.0
2012-07-06 11:40:00,13.45,13.46,13.44,13.46,122800.0,9.9042,9.9115,9.8968,9.9115,122800.0
2012-07-06 11:45:00,13.46,13.46,13.45,13.46,23100.0,9.9115,9.9115,9.9042,9.9115,23100.0
2012-07-06 11:50:00,13.46,13.46,13.44,13.44,92300.0,9.9115,9.9115,9.8968,9.8968,92300.0
2012-07-06 11:55:00,13.44,13.45,13.43,13.43,64400.0,9.8968,9.9042,9.8894,9.8894,64400.0
2012-07-06 12:00:00,13.43,13.44,13.41,13.42,271300.0,9.8894,9.8968,9.8747,9.8821,271300.0
2012-07-06 12:05:00,13.42,13.43,13.41,13.43,91500.0,9.8821,9.8894,9.8747,9.8894,91500.0
2012-07-06 12:10:00,13.42,13.43,13.4,13.41,183100.0,9.8821,9.8894,9.8673,9.8747,183100.0
2012-07-06 12:15:00,13.42,13.42,13.41,13.42,19000.0,9.8821,9.8821,9.8747,9.8821,19000.0
2012-07-06 12:20:00,13.42,13.42,13.41,13.42,84700.0,9.8821,9.8821,9.8747,9.8821,84700.0
2012-07-06 12:25:00,13.42,13.43,13.4,13.42,349900.0,9.8821,9.8894,9.8673,9.8821,349900.0
2012-07-06 12:30:00,13.42,13.43,13.41,13.41,104800.0,9.8821,9.8894,9.8747,9.8747,104800.0
2012-07-06 12:35:00,13.41,13.41,13.38,13.4,277900.0,9.8747,9.8747,9.8526,9.8673,277900.0
2012-07-06 12:40:00,13.4,13.41,13.39,13.41,55100.0,9.8673,9.8747,9.86,9.8747,55100.0
2012-07-06 12:45:00,13.41,13.43,13.39,13.43,159500.0,9.8747,9.8894,9.86,9.8894,159500.0
2012-07-06 12:50:00,13.43,13.43,13.4,13.41,130200.0,9.8894,9.8894,9.8673,9.8747,130200.0
2012-07-06 12:55:00,13.4,13.43,13.39,13.42,242100.0,9.8673,9.8894,9.86,9.8821,242100.0
2012-07-06 13:00:00,13.42,13.43,13.41,13.42,116100.0,9.8821,9.8894,9.8747,9.8821,116100.0
2012-07-06 13:05:00,13.41,13.42,13.4,13.41,101700.0,9.8747,9.8821,9.8673,9.8747,101700.0
2012-07-06 13:10:00,13.41,13.41,13.39,13.39,37600.0,9.8747,9.8747,9.86,9.86,37600.0
2012-07-06 13:15:00,13.39,13.42,13.39,13.42,160700.0,9.86,9.8821,9.86,9.8821,160700.0
2012-07-06 13:20:00,13.42,13.42,13.41,13.42,47800.0,9.8821,9.8821,9.8747,9.8821,47800.0
2012-07-06 13:25:00,13.42,13.42,13.41,13.41,114700.0,9.8821,9.8821,9.8747,9.8747,114700.0
2012-07-06 13:30:00,13.41,13.42,13.39,13.39,67400.0,9.8747,9.8821,9.86,9.86,67400.0
2012-07-06 13:35:00,13.39,13.4,13.39,13.4,15800.0,9.86,9.8673,9.86,9.8673,15800.0
2012-07-06 13:40:00,13.39,13.42,13.39,13.41,295300.0,9.86,9.8821,9.86,9.8747,295300.0
2012-07-06 13:45:00,13.41,13.41,13.41,13.41,21500.0,9.8747,9.8747,9.8747,9.8747,21500.0
2012-07-06 13:50:00,13.41,13.42,13.4,13.42,33500.0,9.8747,9.8821,9.8673,9.8821,33500.0
2012-07-06 13:55:00,13.42,13.43,13.42,13.43,31600.0,9.8821,9.8894,9.8821,9.8894,31600.0
2012-07-06 14:00:00,13.42,13.43,13.41,13.43,187800.0,9.8821,9.8894,9.8747,9.8894,187800.0
2012-07-06 14:05:00,13.43,13.43,13.42,13.42,62400.0,9.8894,9.8894,9.8821,9.8821,62400.0
2012-07-06 14:10:00,13.42,13.42,13.4,13.41,341100.0,9.8821,9.8821,9.8673,9.8747,341100.0
2012-07-06 14:15:00,13.42,13.42,13.41,13.41,47300.0,9.8821,9.8821,9.8747,9.8747,47300.0
2012-07-06 14:20:00,13.41,13.41,13.4,13.4,30600.0,9.8747,9.8747,9.8673,9.8673,30600.0
2012-07-06 14:25:00,13.4,13.41,13.39,13.39,55600.0,9.8673,9.8747,9.86,9.86,55600.0
2012-07-06 14:30:00,13.39,13.4,13.38,13.4,74400.0,9.86,9.8673,9.8526,9.8673,74400.0
2012-07-06 14:35:00,13.4,13.42,13.39,13.42,61800.0,9.8673,9.8821,9.86,9.8821,61800.0
2012-07-06 14:40:00,13.42,13.43,13.4,13.4,106800.0,9.8821,9.8894,9.8673,9.8673,106800.0
2012-07-06 14:45:00,13.41,13.44,13.4,13.43,343900.0,9.8747,9.8968,9.8673,9.8894,343900.0
2012-07-06 14:50:00,13.43,13.45,13.42,13.45,67400.0,9.8894,9.9042,9.8821,9.9042,67400.0
2012-07-06 14:55:00,13.45,13.45,13.44,13.45,48700.0,9.9042,9.9042,9.8968,9.9042,48700.0
2012-07-06 15:00:00,13.45,13.45,13.44,13.44,70100.0,9.9042,9.9042,9.8968,9.8968,70100.0
2012-07-06 15:05:00,13.44,13.45,13.44,13.44,40000.0,9.8968,9.9042,9.8968,9.8968,40000.0
2012-07-06 15:10:00,13.44,13.46,13.44,13.46,106700.0,9.8968,9.9115,9.8968,9.9115,106700.0
2012-07-06 15:15:00,13.46,13.49,13.45,13.49,157300.0,9.9115,9.9336,9.9042,9.9336,157300.0
2012-07-06 15:20:00,13.49,13.5,13.47,13.47,219400.0,9.9336,9.941,9.9189,9.9189,219400.0
2012-07-06 15:25:00,13.48,13.49,13.47,13.49,80800.0,9.9262,9.9336,9.9189,9.9336,80800.0
2012-07-06 15:30:00,13.49,13.53,13.49,13.53,138100.0,9.9336,9.9631,9.9336,9.9631,138100.0
2012-07-06 15:35:00,13.53,13.53,13.48,13.5,309500.0,9.9631,9.9631,9.9262,9.941,309500.0
2012-07-06 15:40:00,13.5,13.52,13.48,13.51,244900.0,9.941,9.9557,9.9262,9.9483,244900.0
2012-07-06 15:45:00,13.5,13.51,13.48,13.5,323700.0,9.941,9.9483,9.9262,9.941,323700.0
2012-07-06 15:50:00,13.49,13.52,13.48,13.5,585800.0,9.9336,9.9557,9.9262,9.941,585800.0
2012-07-06 15:55:00,13.5,13.51,13.49,13.5,451200.0,9.941,9.9483,9.9336,9.941,451200.0
2012-07-09 09:30:00,13.42,13.49,13.42,13.44,306600.0,9.8821,9.9336,9.8821,9.8968,306600.0
2012-07-09 09:35:00,13.45,13.5,13.44,13.44,452800.0,9.9042,9.941,9.8968,9.8968,452800.0
2012-07-09 09:40:00,13.44,13.44,13.42,13.43,218700.0,9.8968,9.8968,9.8821,9.8894,218700.0
2012-07-09 09:45:00,13.43,13.44,13.42,13.44,205300.0,9.8894,9.8968,9.8821,9.8968,205300.0
2012-07-09 09:50:00,13.44,13.45,13.42,13.43,173100.0,9.8968,9.9042,9.8821,9.8894,173100.0
2012-07-09 09:55:00,13.42,13.46,13.42,13.43,96000.0,9.8821,9.9115,9.8821,9.8894,96000.0
2012-07-09 10:00:00,13.42,13.44,13.4,13.43,111900.0,9.8821,9.8968,9.8673,9.8894,111900.0
2012-07-09 10:05:00,13.44,13.44,13.42,13.42,122600.0,9.8968,9.8968,9.8821,9.8821,122600.0
2012-07-09 10:10:00,13.42,13.43,13.41,13.43,141100.0,9.8821,9.8894,9.8747,9.8894,141100.0
2012-07-09 10:15:00,13.42,13.42,13.4,13.4,237400.0,9.8821,9.8821,9.8673,9.8673,237400.0
2012-07-09 10:20:00,13.4,13.42,13.39,13.4,134800.0,9.8673,9.8821,9.86,9.8673,134800.0
2012-07-09 10:25:00,13.4,13.43,13.4,13.41,254100.0,9.8673,9.8894,9.8673,9.8747,254100.0
2012-07-09 10:30:00,13.41,13.42,13.39,13.39,156400.0,9.8747,9.8821,9.86,9.86,156400.0
2012-07-09 10:35:00,13.39,13.41,13.38,13.4,170100.0,9.86,9.8747,9.8526,9.8673,170100.0
2012-07-09 10:40:00,13.4,13.41,13.4,13.4,42200.0,9.8673,9.8747,9.8673,9.8673,42200.0
2012-07-09 10:45:00,13.41,13.44,13.4,13.43,411900.0,9.8747,9.8968,9.8673,9.8894,411900.0
2012-07-09 10:50:00,13.44,13.45,13.43,13.44,98300.0,9.8968,9.9042,9.8894,9.8968,98300.0
2012-07-09 10:55:00,13.43,13.47,13.42,13.45,185600.0,9.8894,9.9189,9.8821,9.9042,185600.0
2012-07-09 11:00:00,13.45,13.46,13.45,13.46,91900.0,9.9042,9.9115,9.9042,9.9115,91900.0
2012-07-09 11:05:00,13.46,13.47,13.44,13.44,167700.0,9.9115,9.9189,9.8968,9.8968,167700.0
2012-07-09 11:10:00,13.44,13.45,13.42,13.44,137400.0,9.8968,9.9042,9.8821,9.8968,137400.0
2012-07-09 11:15:00,13.44,13.44,13.42,13.42,68900.0,9.8968,9.8968,9.8821,9.8821,68900.0
2012-07-09 11:20:00,13.42,13.45,13.41,13.42,309100.0,9.8821,9.9042,9.8747,9.8821,309100.0
2012-07-09 11:25:00,13.42,13.42,13.41,13.41,22400.0,9.8821,9.8821,9.8747,9.8747,22400.0
2012-07-09 11:30:00,13.41,13.43,13.4,13.4,130900.0,9.8747,9.8894,9.8673,9.8673,130900.0
2012-07-09 11:35:00,13.4,13.41,13.39,13.41,71800.0,9.8673,9.8747,9.86,9.8747,71800.0
2012-07-09 11:40:00,13.41,13.42,13.4,13.42,40200.0,9.8747,9.8821,9.8673,9.8821,40200.0
2012-07-09 11:45:00,13.42,13.42,13.39,13.39,77700.0,9.8821,9.8821,9.86,9.86,77700.0
2012-07-09 11:50:00,13.39,13.41,13.38,13.4,105600.0,9.86,9.8747,9.8526,9.8673,105600.0
2012-07-09 11:55:00,13.39,13.41,13.38,13.38,152100.0,9.86,9.8747,9.8526,9.8526,152100.0
2012-07-09 12:00:00,13.38,13.39,13.38,13.39,97700.0,9.8526,9.86,9.8526,9.86,97700.0
2012-07-09 12:05:00,13.38,13.4,13.38,13.4,22200.0,9.8526,9.8673,9.8526,9.8673,22200.0
2012-07-09 12:10:00,13.39,13.42,13.39,13.41,191600.0,9.86,9.8821,9.86,9.8747,191600.0
2012-07-09 12:15:00,13.41,13.42,13.4,13.4,238800.0,9.8747,9.8821,9.8673,9.8673,238800.0
2012-07-09 12:20:00,13.4,13.43,13.4,13.41,61600.0,9.8673,9.8894,9.8673,9.8747,61600.0
2012-07-09 12:25:00,13.41,13.42,13.41,13.41,20600.0,9.8747,9.8821,9.8747,9.8747,20600.0
2012-07-09 12:30:00,13.42,13.42,13.4,13.4,35700.0,9.8821,9.8821,9.8673,9.8673,35700.0
2012-07-09 12:35:00,13.4,13.41,13.4,13.4,114200.0,9.8673,9.8747,9.8673,9.8673,114200.0
2012-07-09 12:40:00,13.41,13.41,13.4,13.4,21100.0,9.8747,9.8747,9.8673,9.8673,21100.0
2012-07-09 12:45:00,13.4,13.41,13.4,13.4,73800.0,9.8673,9.8747,9.8673,9.8673,73800.0
2012-07-09 12:50:00,13.4,13.42,13.4,13.4,100300.0,9.8673,9.8821,9.8673,9.8673,100300.0
2012-07-09 12:55:00,13.41,13.42,13.4,13.42,82600.0,9.8747,9.8821,9.8673,9.8821,82600.0
2012-07-09 13:00:00,13.42,13.42,13.41,13.41,10300.0,9.8821,9.8821,9.8747,9.8747,10300.0
2012-07-09 13:05:00,13.42,13.42,13.41,13.42,15200.0,9.8821,9.8821,9.8747,9.8821,15200.0
2012-07-09 13:10:00,13.41,13.42,13.41,13.41,13200.0,9.8747,9.8821,9.8747,9.8747,13200.0
2012-07-09 13:15:00,13.41,13.42,13.41,13.42,22000.0,9.8747,9.8821,9.8747,9.8821,22000.0
2012-07-09 13:20:00,13.41,13.43,13.41,13.43,70900.0,9.8747,9.8894,9.8747,9.8894,70900.0
2012-07-09 13:25:00,13.43,13.45,13.43,13.45,111700.0,9.8894,9.9042,9.8894,9.9042,111700.0
2012-07-09 13:30:00,13.45,13.45,13.44,13.44,8100.0,9.9042,9.9042,9.8968,9.8968,8100.0
2012-07-09 13:35:00,13.45,13.46,13.44,13.45,133200.0,9.9042,9.9115,9.8968,9.9042,133200.0
2012-07-09 13:40:00,13.45,13.47,13.44,13.46,121900.0,9.9042,9.9189,9.8968,9.9115,121900.0
2012-07-09 13:45:00,13.46,13.47,13.46,13.46,7000.0,9.9115,9.9189,9.9115,9.9115,7000.0
2012-07-09 13:50:00,13.46,13.47,13.44,13.44,70200.0,9.9115,9.9189,9.8968,9.8968,70200.0
2012-07-09 13:55:00,13.44,13.46,13.44,13.45,131800.0,9.8968,9.9115,9.8968,9.9042,131800.0
2012-07-09 14:00:00,13.45,13.47,13.44,13.45,496400.0,9.9042,9.9189,9.8968,9.9042,496400.0
2012-07-09 14:05:00,13.45,13.46,13.45,13.45,12500.0,9.9042,9.9115,9.9042,9.9042,12500.0
2012-07-09 14:10:00,13.45,13.49,13.45,13.47,153000.0,9.9042,9.9336,9.9042,9.9189,153000.0
2012-07-09 14:15:00,13.47,13.47,13.44,13.44,17900.0,9.9189,9.9189,9.8968,9.8968,17900.0
2012-07-09 14:20:00,13.44,13.45,13.44,13.45,16400.0,9.8968,9.9042,9.8968,9.9042,16400.0
2012-07-09 14:25:00,13.45,13.45,13.44,13.44,14500.0,9.9042,9.9042,9.8968,9.8968,14500.0
2012-07-09 14:30:00,13.44,13.45,13.43,13.44,255900.0,9.8968,9.9042,9.8894,9.8968,255900.0
2012-07-09 14:35:00,13.45,13.45,13.44,13.44,32100.0,9.9042,9.9042,9.8968,9.8968,32100.0
2012-07-09 14:40:00,13.44,13.45,13.42,13.42,30400.0,9.8968,9.9042,9.8821,9.8821,30400.0
2012-07-09 14:45:00,13.42,13.44,13.42,13.44,71500.0,9.8821,9.8968,9.8821,9.8968,71500.0
2012-07-09 14:50:00,13.44,13.46,13.44,13.44,64600.0,9.8968,9.9115,9.8968,9.8968,64600.0
2012-07-09 14:55:00,13.44,13.48,13.44,13.48,152800.0,9.8968,9.9262,9.8968,9.9262,152800.0
2012-07-09 15:00:00,13.48,13.49,13.47,13.48,65700.0,9.9262,9.9336,9.9189,9.9262,65700.0
2012-07-09 15:05:00,13.48,13.49,13.47,13.48,90200.0,9.9262,9.9336,9.9189,9.9262,90200.0
2012-07-09 15:10:00,13.49,13.49,13.48,13.48,41100.0,9.9336,9.9336,9.9262,9.9262,41100.0
2012-07-09 15:15:00,13.48,13.48,13.46,13.46,49100.0,9.9262,9.9262,9.9115,9.9115,49100.0
2012-07-09 15:20:00,13.46,13.47,13.44,13.46,175400.0,9.9115,9.9189,9.8968,9.9115,175400.0
2012-07-09 15:25:00,13.45,13.49,13.45,13.49,93200.0,9.9042,9.9336,9.9042,9.9336,93200.0
2012-07-09 15:30:00,13.48,13.49,13.45,13.45,100400.0,9.9262,9.9336,9.9042,9.9042,100400.0
2012-07-09 15:35:00,13.45,13.47,13.45,13.46,155300.0,9.9042,9.9189,9.9042,9.9115,155300.0
2012-07-09 15:40:00,13.47,13.5,13.46,13.48,455700.0,9.9189,9.941,9.9115,9.9262,455700.0
2012-07-09 15:45:00,13.48,13.53,13.47,13.51,395500.0,9.9262,9.9631,9.9189,9.9483,395500.0
2012-07-09 15:50:00,13.51,13.54,13.49,13.53,378500.0,9.9483,9.9704,9.9336,9.9631,378500.0
2012-07-09 15:55:00,13.53,13.54,13.49,13.51,586500.0,9.9631,9.9704,9.9336,9.9483,586500.0
2012-07-10 09:30:00,13.36,13.45,13.36,13.44,888900.0,9.8379,9.9042,9.8379,9.8968,888900.0
2012-07-10 09:35:00,13.43,13.49,13.43,13.48,1051100.0,9.8894,9.9336,9.8894,9.9262,1051100.0
2012-07-10 09:40:00,13.49,13.51,13.48,13.49,400100.0,9.9336,9.9483,9.9262,9.9336,400100.0
2012-07-10 09:45:00,13.49,13.5,13.49,13.49,324900.0,9.9336,9.941,9.9336,9.9336,324900.0
2012-07-10 09:50:00,13.5,13.5,13.48,13.5,352000.0,9.941,9.941,9.9262,9.941,352000.0
2012-07-10 09:55:00,13.5,13.52,13.46,13.48,218000.0,9.941,9.9557,9.9115,9.9262,218000.0
2012-07-10 10:00:00,13.49,13.51,13.46,13.49,235400.0,9.9336,9.9483,9.9115,9.9336,235400.0
2012-07-10 10:05:00,13.48,13.48,13.44,13.48,465800.0,9.9262,9.9262,9.8968,9.9262,465800.0
2012-07-10 10:10:00,13.48,13.49,13.45,13.47,146700.0,9.9262,9.9336,9.9042,9.9189,146700.0
2012-07-10 10:15:00,13.47,13.47,13.44,13.45,175600.0,9.9189,9.9189,9.8968,9.9042,175600.0
2012-07-10 10:20:00,13.45,13.46,13.44,13.46,143900.0,9.9042,9.9115,9.8968,9.9115,143900.0
2012-07-10 10:25:00,13.45,13.46,13.44,13.46,88600.0,9.9042,9.9115,9.8968,9.9115,88600.0
2012-07-10 10:30:00,13.46,13.46,13.45,13.45,97300.0,9.9115,9.9115,9.9042,9.9042,97300.0
2012-07-10 10:35:00,13.45,13.45,13.42,13.42,179300.0,9.9042,9.9042,9.8821,9.8821,179300.0
2012-07-10 10:40:00,13.42,13.46,13.42,13.45,116900.0,9.8821,9.9115,9.8821,9.9042,116900.0
2012-07-10 10:45:00,13.45,13.46,13.41,13.42,356700.0,9.9042,9.9115,9.8747,9.8821,356700.0
2012-07-10 10:50:00,13.42,13.46,13.4,13.45,338200.0,9.8821,9.9115,9.8673,9.9042,338200.0
2012-07-10 10:55:00,13.45,13.46,13.42,13.44,165000.0,9.9042,9.9115,9.8821,9.8968,165000.0
2012-07-10 11:00:00,13.44,13.44,13.42,13.43,322100.0,9.8968,9.8968,9.8821,9.8894,322100.0
2012-07-10 11:05:00,13.43,13.43,13.4,13.41,119100.0,9.8894,9.8894,9.8673,9.8747,119100.0
2012-07-10 11:10:00,13.41,13.43,13.4,13.42,267900.0,9.8747,9.8894,9.8673,9.8821,267900.0
2012-07-10 11:15:00,13.43,13.43,13.4,13.4,99100.0,9.8894,9.8894,9.8673,9.8673,99100.0
2012-07-10 11:20:00,13.4,13.44,13.4,13.43,148900.0,9.8673,9.8968,9.8673,9.8894,148900.0
2012-07-10 11:25:00,13.43,13.44,13.41,13.41,54500.0,9.8894,9.8968,9.8747,9.8747,54500.0
2012-07-10 11:30:00,13.41,13.41,13.4,13.41,58800.0,9.8747,9.8747,9.8673,9.8747,58800.0
2012-07-10 11:35:00,13.41,13.42,13.39,13.4,238700.0,9.8747,9.8821,9.86,9.8673,238700.0
2012-07-10 11:40:00,13.4,13.43,13.4,13.42,215500.0,9.8673,9.8894,9.8673,9.8821,215500.0
2012-07-10 11:45:00,13.41,13.43,13.39,13.43,95900.0,9.8747,9.8894,9.86,9.8894,95900.0
2012-07-10 11:50:00,13.42,13.42,13.41,13.41,26200.0,9.8821,9.8821,9.8747,9.8747,26200.0
2012-07-10 11:55:00,13.42,13.44,13.42,13.43,85300.0,9.8821,9.8968,9.8821,9.8894,85300.0
2012-07-10 12:00:00,13.43,13.45,13.42,13.45,37800.0,9.8894,9.9042,9.8821,9.9042,37800.0
2012-07-10 12:05:00,13.45,13.47,13.43,13.45,163400.0,9.9042,9.9189,9.8894,9.9042,163400.0
2012-07-10 12:10:00,13.45,13.45,13.43,13.43,29500.0,9.9042,9.9042,9.8894,9.8894,29500.0
2012-07-10 12:15:00,13.43,13.44,13.4,13.41,218900.0,9.8894,9.8968,9.8673,9.8747,218900.0
2012-07-10 12:20:00,13.41,13.42,13.39,13.4,413300.0,9.8747,9.8821,9.86,9.8673,413300.0
2012-07-10 12:25:00,13.41,13.41,13.38,13.38,42700.0,9.8747,9.8747,9.8526,9.8526,42700.0
2012-07-10 12:30:00,13.38,13.39,13.38,13.38,10500.0,9.8526,9.86,9.8526,9.8526,10500.0
2012-07-10 12:35:00,13.38,13.4,13.38,13.4,45400.0,9.8526,9.8673,9.8526,9.8673,45400.0
2012-07-10 12:40:00,13.39,13.41,13.39,13.4,17100.0,9.86,9.8747,9.86,9.8673,17100.0
2012-07-10 12:45:00,13.41,13.41,13.37,13.38,328000.0,9.8747,9.8747,9.8452,9.8526,328000.0
2012-07-10 12:50:00,13.38,13.38,13.36,13.37,115800.0,9.8526,9.8526,9.8379,9.8452,115800.0
2012-07-10 12:55:00,13.38,13.38,13.37,13.38,8800.0,9.8526,9.8526,9.8452,9.8526,8800.0
2012-07-10 13:00:00,13.37,13.38,13.37,13.37,10200.0,9.8452,9.8526,9.8452,9.8452,10200.0
2012-07-10 13:05:00,13.38,13.38,13.37,13.37,14400.0,9.8526,9.8526,9.8452,9.8452,14400.0
2012-07-10 13:10:00,13.37,13.38,13.37,13.38,8000.0,9.8452,9.8526,9.8452,9.8526,8000.0
2012-07-10 13:15:00,13.37,13.38,13.32,13.32,919600.0,9.8452,9.8526,9.8084,9.8084,919600.0
2012-07-10 13:20:00,13.32,13.34,13.31,13.34,205100.0,9.8084,9.8232,9.8011,9.8232,205100.0
2012-07-10 13:25:00,13.33,13.34,13.29,13.29,277100.0,9.8158,9.8232,9.7863,9.7863,277100.0
2012-07-10 13:30:00,13.29,13.31,13.27,13.31,460800.0,9.7863,9.8011,9.7716,9.8011,460800.0
2012-07-10 13:35:00,13.31,13.31,13.29,13.29,153500.0,9.8011,9.8011,9.7863,9.7863,153500.0
2012-07-10 13:40:00,13.29,13.3,13.29,13.29,32300.0,9.7863,9.7937,9.7863,9.7863,32300.0
2012-07-10 13:45:00,13.29,13.31,13.29,13.3,189900.0,9.7863,9.8011,9.7863,9.7937,189900.0
2012-07-10 13:50:00,13.3,13.31,13.29,13.31,220600.0,9.7937,9.8011,9.7863,9.8011,220600.0
2012-07-10 13:55:00,13.31,13.31,13.28,13.28,75700.0,9.8011,9.8011,9.779,9.779,75700.0
2012-07-10 14:00:00,13.28,13.3,13.28,13.28,130000.0,9.779,9.7937,9.779,9.779,130000.0
2012-07-10 14:05:00,13.29,13.29,13.28,13.29,50000.0,9.7863,9.7863,9.779,9.7863,50000.0
2012-07-10 14:10:00,13.29,13.29,13.28,13.29,17700.0,9.7863,9.7863,9.779,9.7863,17700.0
2012-07-10 14:15:00,13.29,13.29,13.27,13.27,102600.0,9.7863,9.7863,9.7716,9.7716,102600.0
2012-07-10 14:20:00,13.28,13.29,13.28,13.29,231700.0,9.779,9.7863,9.779,9.7863,231700.0
2012-07-10 14:25:00,13.28,13.29,13.28,13.29,271600.0,9.779,9.7863,9.779,9.7863,271600.0
2012-07-10 14:30:00,13.29,13.29,13.27,13.29,199100.0,9.7863,9.7863,9.7716,9.7863,199100.0
2012-07-10 14:35:00,13.29,13.29,13.28,13.29,185300.0,9.7863,9.7863,9.779,9.7863,185300.0
2012-07-10 14:40:00,13.29,13.29,13.27,13.28,152500.0,9.7863,9.7863,9.7716,9.779,152500.0
2012-07-10 14:45:00,13.28,13.29,13.27,13.29,42000.0,9.779,9.7863,9.7716,9.7863,42000.0
2012-07-10 14:50:00,13.29,13.29,13.25,13.27,147200.0,9.7863,9.7863,9.7569,9.7716,147200.0
2012-07-10 14:55:00,13.26,13.27,13.25,13.27,65800.0,9.7642,9.7716,9.7569,9.7716,65800.0
2012-07-10 15:00:00,13.27,13.3,13.27,13.29,236300.0,9.7716,9.7937,9.7716,9.7863,236300.0
2012-07-10 15:05:00,13.29,13.31,13.28,13.28,176100.0,9.7863,9.8011,9.779,9.779,176100.0
2012-07-10 15:10:00,13.28,13.29,13.27,13.27,61900.0,9.779,9.7863,9.7716,9.7716,61900.0
2012-07-10 15:15:00,13.27,13.27,13.26,13.26,30800.0,9.7716,9.7716,9.7642,9.7642,30800.0
2012-07-10 15:20:00,13.26,13.27,13.24,13.26,134000.0,9.7642,9.7716,9.7495,9.7642,134000.0
2012-07-10 15:25:00,13.25,13.28,13.25,13.25,82000.0,9.7569,9.779,9.7569,9.7569,82000.0
2012-07-10 15:30:00,13.25,13.27,13.24,13.24,111000.0,9.7569,9.7716,9.7495,9.7495,111000.0
2012-07-10 15:35:00,13.25,13.26,13.24,13.24,116500.0,9.7569,9.7642,9.7495,9.7495,116500.0
2012-07-10 15:40:00,13.24,13.26,13.24,13.26,162900.0,9.7495,9.7642,9.7495,9.7642,162900.0
2012-07-10 15:45:00,13.26,13.3,13.25,13.27,368200.0,9.7642,9.7937,9.7569,9.7716,368200.0
2012-07-10 15:50:00,13.27,13.3,13.27,13.29,228900.0,9.7716,9.7937,9.7716,9.7863,228900.0
2012-07-10 15:55:00,13.28,13.31,13.28,13.29,1146800.0,9.779,9.8011,9.779,9.7863,1146800.0
2012-07-11 09:30:00,13.25,13.27,13.18,13.2,782400.0,9.7569,9.7716,9.7053,9.7201,782400.0
2012-07-11 09:35:00,13.2,13.25,13.2,13.23,323800.0,9.7201,9.7569,9.7201,9.7422,323800.0
2012-07-11 09:40:00,13.22,13.26,13.22,13.26,286300.0,9.7348,9.7642,9.7348,9.7642,286300.0
2012-07-11 09:45:00,13.26,13.26,13.23,13.24,177900.0,9.7642,9.7642,9.7422,9.7495,177900.0
2012-07-11 09:50:00,13.24,13.24,13.2,13.2,278000.0,9.7495,9.7495,9.7201,9.7201,278000.0
2012-07-11 09:55:00,13.21,13.21,13.18,13.2,657900.0,9.7274,9.7274,9.7053,9.7201,657900.0
2012-07-11 10:00:00,13.2,13.2,13.19,13.2,191200.0,9.7201,9.7201,9.7127,9.7201,191200.0
2012-07-11 10:05:00,13.2,13.23,13.19,13.2,597900.0,9.7201,9.7422,9.7127,9.7201,597900.0
2012-07-11 10:10:00,13.2,13.24,13.19,13.21,837400.0,9.7201,9.7495,9.7127,9.7274,837400.0
2012-07-11 10:15:00,13.22,13.24,13.21,13.23,132600.0,9.7348,9.7495,9.7274,9.7422,132600.0
2012-07-11 10:20:00,13.22,13.23,13.2,13.21,151200.0,9.7348,9.7422,9.7201,9.7274,151200.0
2012-07-11 10:25:00,13.21,13.22,13.19,13.19,232100.0,9.7274,9.7348,9.7127,9.7127,232100.0
2012-07-11 10:30:00,13.19,13.2,13.18,13.19,173500.0,9.7127,9.7201,9.7053,9.7127,173500.0
2012-07-11 10:35:00,13.2,13.2,13.18,13.19,92700.0,9.7201,9.7201,9.7053,9.7127,92700.0
2012-07-11 10:40:00,13.19,13.2,13.18,13.2,167800.0,9.7127,9.7201,9.7053,9.7201,167800.0
2012-07-11 10:45:00,13.2,13.2,13.17,13.19,266000.0,9.7201,9.7201,9.698,9.7127,266000.0
2012-07-11 10:50:00,13.18,13.19,13.16,13.17,128000.0,9.7053,9.7127,9.6906,9.698,128000.0
2012-07-11 10:55:00,13.17,13.18,13.14,13.15,245500.0,9.698,9.7053,9.6759,9.6832,245500.0
2012-07-11 11:00:00,13.15,13.19,13.14,13.19,392300.0,9.6832,9.7127,9.6759,9.7127,392300.0
2012-07-11 11:05:00,13.19,13.19,13.16,13.18,121400.0,9.7127,9.7127,9.6906,9.7053,121400.0
2012-07-11 11:10:00,13.18,13.18,13.15,13.16,274100.0,9.7053,9.7053,9.6832,9.6906,274100.0
2012-07-11 11:15:00,13.16,13.16,13.13,13.15,504200.0,9.6906,9.6906,9.6685,9.6832,504200.0
2012-07-11 11:20:00,13.15,13.17,13.14,13.15,114400.0,9.6832,9.698,9.6759,9.6832,114400.0
2012-07-11 11:25:00,13.14,13.16,13.14,13.16,318500.0,9.6759,9.6906,9.6759,9.6906,318500.0
2012-07-11 11:30:00,13.16,13.17,13.14,13.16,153600.0,9.6906,9.698,9.6759,9.6906,153600.0
2012-07-11 11:35:00,13.16,13.18,13.13,13.14,600500.0,9.6906,9.7053,9.6685,9.6759,600500.0
2012-07-11 11:40:00,13.14,13.15,13.14,13.15,31700.0,9.6759,9.6832,9.6759,9.6832,31700.0
2012-07-11 11:45:00,13.15,13.16,13.14,13.16,114400.0,9.6832,9.6906,9.6759,9.6906,114400.0
2012-07-11 11:50:00,13.16,13.16,13.15,13.16,23900.0,9.6906,9.6906,9.6832,9.6906,23900.0
2012-07-11 11:55:00,13.16,13.16,13.15,13.16,32200.0,9.6906,9.6906,9.6832,9.6906,32200.0
2012-07-11 12:00:00,13.16,13.17,13.15,13.17,172500.0,9.6906,9.698,9.6832,9.698,172500.0
2012-07-11 12:05:00,13.17,13.18,13.15,13.16,231000.0,9.698,9.7053,9.6832,9.6906,231000.0
2012-07-11 12:10:00,13.16,13.17,13.13,13.13,391400.0,9.6906,9.698,9.6685,9.6685,391400.0
2012-07-11 12:15:00,13.13,13.15,13.13,13.15,129300.0,9.6685,9.6832,9.6685,9.6832,129300.0
2012-07-11 12:20:00,13.15,13.16,13.14,13.14,309900.0,9.6832,9.6906,9.6759,9.6759,309900.0
2012-07-11 12:25:00,13.14,13.15,13.13,13.15,345800.0,9.6759,9.6832,9.6685,9.6832,345800.0
2012-07-11 12:30:00,13.15,13.17,13.14,13.16,202900.0,9.6832,9.698,9.6759,9.6906,202900.0
2012-07-11 12:35:00,13.16,13.16,13.14,13.15,144100.0,9.6906,9.6906,9.6759,9.6832,144100.0
2012-07-11 12:40:00,13.15,13.16,13.13,13.15,372100.0,9.6832,9.6906,9.6685,9.6832,372100.0
2012-07-11 12:45:00,13.15,13.16,13.14,13.15,183300.0,9.6832,9.6906,9.6759,9.6832,183300.0
2012-07-11 12:50:00,13.15,13.15,13.14,13.15,228700.0,9.6832,9.6832,9.6759,9.6832,228700.0
2012-07-11 12:55:00,13.15,13.15,13.14,13.15,134000.0,9.6832,9.6832,9.6759,9.6832,134000.0
2012-07-11 13:00:00,13.15,13.15,13.14,13.15,30700.0,9.6832,9.6832,9.6759,9.6832,30700.0
2012-07-11 13:05:00,13.15,13.15,13.13,13.14,213400.0,9.6832,9.6832,9.6685,9.6759,213400.0
2012-07-11 13:10:00,13.13,13.15,13.13,13.15,34200.0,9.6685,9.6832,9.6685,9.6832,34200.0
2012-07-11 13:15:00,13.15,13.15,13.13,13.13,203900.0,9.6832,9.6832,9.6685,9.6685,203900.0
2012-07-11 13:20:00,13.13,13.14,13.12,13.14,115000.0,9.6685,9.6759,9.6612,9.6759,115000.0
2012-07-11 13:25:00,13.14,13.15,13.13,13.13,414900.0,9.6759,9.6832,9.6685,9.6685,414900.0
2012-07-11 13:30:00,13.14,13.15,13.13,13.15,75600.0,9.6759,9.6832,9.6685,9.6832,75600.0
2012-07-11 13:35:00,13.15,13.16,13.14,13.15,212200.0,9.6832,9.6906,9.6759,9.6832,212200.0
2012-07-11 13:40:00,13.16,13.16,13.14,13.15,92700.0,9.6906,9.6906,9.6759,9.6832,92700.0
2012-07-11 13:45:00,13.15,13.15,13.14,13.15,26900.0,9.6832,9.6832,9.6759,9.6832,26900.0
2012-07-11 13:50:00,13.15,13.17,13.14,13.16,114000.0,9.6832,9.698,9.6759,9.6906,114000.0
2012-07-11 13:55:00,13.16,13.16,13.14,13.14,169100.0,9.6906,9.6906,9.6759,9.6759,169100.0
2012-07-11 14:00:00,13.14,13.15,13.08,13.11,501500.0,9.6759,9.6832,9.6317,9.6538,501500.0
2012-07-11 14:05:00,13.11,13.11,13.07,13.1,217800.0,9.6538,9.6538,9.6243,9.6464,217800.0
2012-07-11 14:10:00,13.1,13.11,13.08,13.11,107800.0,9.6464,9.6538,9.6317,9.6538,107800.0
2012-07-11 14:15:00,13.11,13.13,13.1,13.11,85200.0,9.6538,9.6685,9.6464,9.6538,85200.0
2012-07-11 14:20:00,13.1,13.12,13.08,13.08,143300.0,9.6464,9.6612,9.6317,9.6317,143300.0
2012-07-11 14:25:00,13.09,13.11,13.08,13.11,77300.0,9.6391,9.6538,9.6317,9.6538,77300.0
2012-07-11 14:30:00,13.11,13.11,13.08,13.1,87500.0,9.6538,9.6538,9.6317,9.6464,87500.0
2012-07-11 14:35:00,13.1,13.11,13.09,13.11,90700.0,9.6464,9.6538,9.6391,9.6538,90700.0
2012-07-11 14:40:00,13.11,13.12,13.1,13.11,99400.0,9.6538,9.6612,9.6464,9.6538,99400.0
2012-07-11 14:45:00,13.12,13.12,13.09,13.12,183000.0,9.6612,9.6612,9.6391,9.6612,183000.0
2012-07-11 14:50:00,13.12,13.13,13.11,13.12,94400.0,9.6612,9.6685,9.6538,9.6612,94400.0
2012-07-11 14:55:00,13.12,13.12,13.1,13.1,41800.0,9.6612,9.6612,9.6464,9.6464,41800.0
2012-07-11 15:00:00,13.11,13.13,13.1,13.12,255500.0,9.6538,9.6685,9.6464,9.6612,255500.0
2012-07-11 15:05:00,13.13,13.13,13.12,13.13,17800.0,9.6685,9.6685,9.6612,9.6685,17800.0
2012-07-11 15:10:00,13.12,13.13,13.12,13.13,43500.0,9.6612,9.6685,9.6612,9.6685,43500.0
2012-07-11 15:15:00,13.13,13.13,13.11,13.13,158800.0,9.6685,9.6685,9.6538,9.6685,158800.0
2012-07-11 15:20:00,13.13,13.13,13.12,13.12,40200.0,9.6685,9.6685,9.6612,9.6612,40200.0
2012-07-11 15:25:00,13.13,13.13,13.09,13.1,449300.0,9.6685,9.6685,9.6391,9.6464,449300.0
2012-07-11 15:30:00,13.1,13.11,13.09,13.1,222500.0,9.6464,9.6538,9.6391,9.6464,222500.0
2012-07-11 15:35:00,13.1,13.11,13.09,13.11,183400.0,9.6464,9.6538,9.6391,9.6538,183400.0
2012-07-11 15:40:00,13.1,13.16,13.1,13.16,263100.0,9.6464,9.6906,9.6464,9.6906,263100.0
2012-07-11 15:45:00,13.16,13.18,13.15,13.16,548700.0,9.6906,9.7053,9.6832,9.6906,548700.0
2012-07-11 15:50:00,13.16,13.18,13.15,13.16,386900.0,9.6906,9.7053,9.6832,9.6906,386900.0
2012-07-11 15:55:00,13.16,13.17,13.13,13.15,958100.0,9.6906,9.698,9.6685,9.6832,958100.0
2012-07-12 09:30:00,12.87,12.96,12.87,12.89,666800.0,9.4771,9.5433,9.4771,9.4918,666800.0
2012-07-12 09:35:00,12.89,12.89,12.83,12.87,232400.0,9.4918,9.4918,9.4476,9.4771,232400.0
2012-07-12 09:40:00,12.87,12.88,12.8,12.83,179300.0,9.4771,9.4844,9.4255,9.4476,179300.0
2012-07-12 09:45:00,12.83,12.84,12.8,12.81,271600.0,9.4476,9.455,9.4255,9.4329,271600.0
2012-07-12 09:50:00,12.81,12.85,12.8,12.85,155000.0,9.4329,9.4623,9.4255,9.4623,155000.0
2012-07-12 09:55:00,12.85,12.85,12.83,12.85,202500.0,9.4623,9.4623,9.4476,9.4623,202500.0
2012-07-12 10:00:00,12.85,12.86,12.81,12.85,203700.0,9.4623,9.4697,9.4329,9.4623,203700.0
2012-07-12 10:05:00,12.86,12.87,12.82,12.86,507800.0,9.4697,9.4771,9.4402,9.4697,507800.0
2012-07-12 10:10:00,12.86,12.86,12.83,12.83,526900.0,9.4697,9.4697,9.4476,9.4476,526900.0
2012-07-12 10:15:00,12.83,12.83,12.8,12.81,101100.0,9.4476,9.4476,9.4255,9.4329,101100.0
2012-07-12 10:20:00,12.81,12.84,12.8,12.8,335400.0,9.4329,9.455,9.4255,9.4255,335400.0
2012-07-12 10:25:00,12.81,12.81,12.78,12.8,174600.0,9.4329,9.4329,9.4108,9.4255,174600.0
2012-07-12 10:30:00,12.8,12.81,12.79,12.79,163000.0,9.4255,9.4329,9.4182,9.4182,163000.0
2012-07-12 10:35:00,12.79,12.81,12.78,12.78,153500.0,9.4182,9.4329,9.4108,9.4108,153500.0
2012-07-12 10:40:00,12.79,12.79,12.75,12.76,135800.0,9.4182,9.4182,9.3887,9.3961,135800.0
2012-07-12 10:45:00,12.76,12.76,12.74,12.76,149300.0,9.3961,9.3961,9.3813,9.3961,149300.0
2012-07-12 10:50:00,12.75,12.78,12.75,12.78,124500.0,9.3887,9.4108,9.3887,9.4108,124500.0
2012-07-12 10:55:00,12.78,12.78,12.75,12.77,99400.0,9.4108,9.4108,9.3887,9.4034,99400.0
2012-07-12 11:00:00,12.77,12.8,12.76,12.79,228300.0,9.4034,9.4255,9.3961,9.4182,228300.0
2012-07-12 11:05:00,12.8,12.8,12.79,12.8,32800.0,9.4255,9.4255,9.4182,9.4255,32800.0
2012-07-12 11:10:00,12.79,12.8,12.75,12.76,143700.0,9.4182,9.4255,9.3887,9.3961,143700.0
2012-07-12 11:15:00,12.75,12.76,12.75,12.75,53900.0,9.3887,9.3961,9.3887,9.3887,53900.0
2012-07-12 11:20:00,12.75,12.77,12.74,12.74,182500.0,9.3887,9.4034,9.3813,9.3813,182500.0
2012-07-12 11:25:00,12.74,12.8,12.74,12.78,215300.0,9.3813,9.4255,9.3813,9.4108,215300.0
2012-07-12 11:30:00,12.79,12.79,12.75,12.77,410200.0,9.4182,9.4182,9.3887,9.4034,410200.0
2012-07-12 11:35:00,12.77,12.78,12.76,12.77,62600.0,9.4034,9.4108,9.3961,9.4034,62600.0
2012-07-12 11:40:00,12.78,12.79,12.77,12.79,99500.0,9.4108,9.4182,9.4034,9.4182,99500.0
2012-07-12 11:45:00,12.79,12.81,12.77,12.81,323400.0,9.4182,9.4329,9.4034,9.4329,323400.0
2012-07-12 11:50:00,12.81,12.82,12.8,12.81,57600.0,9.4329,9.4402,9.4255,9.4329,57600.0
2012-07-12 11:55:00,12.81,12.86,12.81,12.83,138500.0,9.4329,9.4697,9.4329,9.4476,138500.0
2012-07-12 12:00:00,12.83,12.83,12.82,12.82,30300.0,9.4476,9.4476,9.4402,9.4402,30300.0
2012-07-12 12:05:00,12.82,12.83,12.82,12.83,22800.0,9.4402,9.4476,9.4402,9.4476,22800.0
2012-07-12 12:10:00,12.83,12.83,12.82,12.82,21600.0,9.4476,9.4476,9.4402,9.4402,21600.0
2012-07-12 12:15:00,12.83,12.83,12.82,12.83,21900.0,9.4476,9.4476,9.4402,9.4476,21900.0
2012-07-12 12:20:00,12.82,12.83,12.81,12.81,129300.0,9.4402,9.4476,9.4329,9.4329,129300.0
2012-07-12 12:25:00,12.81,12.83,12.81,12.82,167600.0,9.4329,9.4476,9.4329,9.4402,167600.0
2012-07-12 12:30:00,12.82,12.82,12.79,12.8,90200.0,9.4402,9.4402,9.4182,9.4255,90200.0
2012-07-12 12:35:00,12.8,12.81,12.79,12.8,33100.0,9.4255,9.4329,9.4182,9.4255,33100.0
2012-07-12 12:40:00,12.79,12.81,12.78,12.8,57000.0,9.4182,9.4329,9.4108,9.4255,57000.0
2012-07-12 12:45:00,12.81,12.81,12.79,12.8,37800.0,9.4329,9.4329,9.4182,9.4255,37800.0
2012-07-12 12:50:00,12.79,12.8,12.78,12.8,99300.0,9.4182,9.4255,9.4108,9.4255,99300.0
2012-07-12 12:55:00,12.79,12.82,12.79,12.82,228600.0,9.4182,9.4402,9.4182,9.4402,228600.0
2012-07-12 13:00:00,12.82,12.82,12.79,12.8,88700.0,9.4402,9.4402,9.4182,9.4255,88700.0
2012-07-12 13:05:00,12.81,12.85,12.8,12.85,78000.0,9.4329,9.4623,9.4255,9.4623,78000.0
2012-07-12 13:10:00,12.85,12.88,12.85,12.87,47400.0,9.4623,9.4844,9.4623,9.4771,47400.0
2012-07-12 13:15:00,12.87,12.88,12.86,12.87,92200.0,9.4771,9.4844,9.4697,9.4771,92200.0
2012-07-12 13:20:00,12.87,12.89,12.85,12.88,215100.0,9.4771,9.4918,9.4623,9.4844,215100.0
2012-07-12 13:25:00,12.88,12.89,12.85,12.85,104600.0,9.4844,9.4918,9.4623,9.4623,104600.0
2012-07-12 13:30:00,12.85,12.86,12.84,12.85,46500.0,9.4623,9.4697,9.455,9.4623,46500.0
2012-07-12 13:35:00,12.85,12.86,12.85,12.85,18000.0,9.4623,9.4697,9.4623,9.4623,18000.0
2012-07-12 13:40:00,12.86,12.87,12.85,12.87,42400.0,9.4697,9.4771,9.4623,9.4771,42400.0
2012-07-12 13:45:00,12.87,12.9,12.87,12.9,86100.0,9.4771,9.4992,9.4771,9.4992,86100.0
2012-07-12 13:50:00,12.9,12.9,12.87,12.87,69100.0,9.4992,9.4992,9.4771,9.4771,69100.0
2012-07-12 13:55:00,12.86,12.87,12.84,12.85,42200.0,9.4697,9.4771,9.455,9.4623,42200.0
2012-07-12 14:00:00,12.85,12.85,12.82,12.82,37100.0,9.4623,9.4623,9.4402,9.4402,37100.0
2012-07-12 14:05:00,12.82,12.89,12.82,12.87,164200.0,9.4402,9.4918,9.4402,9.4771,164200.0
2012-07-12 14:10:00,12.86,12.88,12.86,12.88,141100.0,9.4697,9.4844,9.4697,9.4844,141100.0
2012-07-12 14:15:00,12.87,12.9,12.87,12.88,135200.0,9.4771,9.4992,9.4771,9.4844,135200.0
2012-07-12 14:20:00,12.88,12.89,12.88,12.89,27900.0,9.4844,9.4918,9.4844,9.4918,27900.0
2012-07-12 14:25:00,12.89,12.89,12.88,12.89,36300.0,9.4918,9.4918,9.4844,9.4918,36300.0
2012-07-12 14:30:00,12.88,12.92,12.88,12.88,163500.0,9.4844,9.5139,9.4844,9.4844,163500.0
2012-07-12 14:35:00,12.88,12.9,12.87,12.89,291400.0,9.4844,9.4992,9.4771,9.4918,291400.0
2012-07-12 14:40:00,12.9,12.92,12.9,12.9,64400.0,9.4992,9.5139,9.4992,9.4992,64400.0
2012-07-12 14:45:00,12.9,12.91,12.88,12.88,42300.0,9.4992,9.5065,9.4844,9.4844,42300.0
2012-07-12 14:50:00,12.89,12.89,12.88,12.89,12500.0,9.4918,9.4918,9.4844,9.4918,12500.0
2012-07-12 14:55:00,12.89,12.89,12.88,12.88,20500.0,9.4918,9.4918,9.4844,9.4844,20500.0
2012-07-12 15:00:00,12.89,12.89,12.87,12.87,36200.0,9.4918,9.4918,9.4771,9.4771,36200.0
2012-07-12 15:05:00,12.87,12.88,12.87,12.87,18000.0,9.4771,9.4844,9.4771,9.4771,18000.0
2012-07-12 15:10:00,12.87,12.9,12.87,12.88,93800.0,9.4771,9.4992,9.4771,9.4844,93800.0
2012-07-12 15:15:00,12.88,12.89,12.85,12.85,152100.0,9.4844,9.4918,9.4623,9.4623,152100.0
2012-07-12 15:20:00,12.85,12.88,12.84,12.88,226400.0,9.4623,9.4844,9.455,9.4844,226400.0
2012-07-12 15:25:00,12.88,12.9,12.87,12.87,99500.0,9.4844,9.4992,9.4771,9.4771,99500.0
2012-07-12 15:30:00,12.87,12.88,12.85,12.86,97400.0,9.4771,9.4844,9.4623,9.4697,97400.0
2012-07-12 15:35:00,12.85,12.88,12.85,12.88,149700.0,9.4623,9.4844,9.4623,9.4844,149700.0
2012-07-12 15:40:00,12.88,12.91,12.87,12.87,203300.0,9.4844,9.5065,9.4771,9.4771,203300.0
2012-07-12 15:45:00,12.87,12.88,12.86,12.86,80000.0,9.4771,9.4844,9.4697,9.4697,80000.0
2012-07-12 15:50:00,12.87,12.87,12.81,12.81,681900.0,9.4771,9.4771,9.4329,9.4329,681900.0
2012-07-12 15:55:00,12.82,12.83,12.81,12.81,1151700.0,9.4402,9.4476,9.4329,9.4329,1151700.0
2012-07-13 09:30:00,12.82,12.87,12.76,12.84,312100.0,9.4402,9.4771,9.3961,9.455,312100.0
2012-07-13 09:35:00,12.85,12.85,12.81,12.85,197100.0,9.4623,9.4623,9.4329,9.4623,197100.0
2012-07-13 09:40:00,12.85,12.88,12.85,12.87,134700.0,9.4623,9.4844,9.4623,9.4771,134700.0
2012-07-13 09:45:00,12.88,12.89,12.87,12.89,71500.0,9.4844,9.4918,9.4771,9.4918,71500.0
2012-07-13 09:50:00,12.9,12.9,12.84,12.84,93200.0,9.4992,9.4992,9.455,9.455,93200.0
2012-07-13 09:55:00,12.84,12.87,12.83,12.86,200800.0,9.455,9.4771,9.4476,9.4697,200800.0
2012-07-13 10:00:00,12.87,12.88,12.85,12.86,161100.0,9.4771,9.4844,9.4623,9.4697,161100.0
2012-07-13 10:05:00,12.86,12.91,12.86,12.9,257200.0,9.4697,9.5065,9.4697,9.4992,257200.0
2012-07-13 10:10:00,12.9,12.91,12.9,12.91,153900.0,9.4992,9.5065,9.4992,9.5065,153900.0
2012-07-13 10:15:00,12.91,12.92,12.87,12.9,66800.0,9.5065,9.5139,9.4771,9.4992,66800.0
2012-07-13 10:20:00,12.9,12.9,12.88,12.9,27000.0,9.4992,9.4992,9.4844,9.4992,27000.0
2012-07-13 10:25:00,12.9,12.9,12.89,12.9,26700.0,9.4992,9.4992,9.4918,9.4992,26700.0
2012-07-13 10:30:00,12.9,12.91,12.89,12.9,74400.0,9.4992,9.5065,9.4918,9.4992,74400.0
2012-07-13 10:35:00,12.9,12.91,12.89,12.9,46000.0,9.4992,9.5065,9.4918,9.4992,46000.0
2012-07-13 10:40:00,12.91,12.91,12.89,12.89,45000.0,9.5065,9.5065,9.4918,9.4918,45000.0
2012-07-13 10:45:00,12.89,12.91,12.89,12.9,137000.0,9.4918,9.5065,9.4918,9.4992,137000.0
2012-07-13 10:50:00,12.9,12.92,12.9,12.92,223500.0,9.4992,9.5139,9.4992,9.5139,223500.0
2012-07-13 10:55:00,12.93,12.93,12.91,12.92,40000.0,9.5212,9.5212,9.5065,9.5139,40000.0
2012-07-13 11:00:00,12.92,12.93,12.91,12.93,116700.0,9.5139,9.5212,9.5065,9.5212,116700.0
2012-07-13 11:05:00,12.92,12.93,12.91,12.93,58900.0,9.5139,9.5212,9.5065,9.5212,58900.0
2012-07-13 11:10:00,12.93,12.93,12.91,12.91,31400.0,9.5212,9.5212,9.5065,9.5065,31400.0
2012-07-13 11:15:00,12.91,12.92,12.91,12.91,25200.0,9.5065,9.5139,9.5065,9.5065,25200.0
2012-07-13 11:20:00,12.92,12.92,12.89,12.91,124600.0,9.5139,9.5139,9.4918,9.5065,124600.0
2012-07-13 11:25:00,12.9,12.91,12.9,12.9,18200.0,9.4992,9.5065,9.4992,9.4992,18200.0
2012-07-13 11:30:00,12.91,12.93,12.9,12.91,66700.0,9.5065,9.5212,9.4992,9.5065,66700.0
2012-07-13 11:35:00,12.91,12.92,12.91,12.92,10000.0,9.5065,9.5139,9.5065,9.5139,10000.0
2012-07-13 11:40:00,12.91,12.93,12.91,12.92,64100.0,9.5065,9.5212,9.5065,9.5139,64100.0
2012-07-13 11:45:00,12.92,12.94,12.91,12.94,95700.0,9.5139,9.5286,9.5065,9.5286,95700.0
2012-07-13 11:50:00,12.93,12.93,12.91,12.91,15200.0,9.5212,9.5212,9.5065,9.5065,15200.0
2012-07-13 11:55:00,12.92,12.94,12.92,12.94,56100.0,9.5139,9.5286,9.5139,9.5286,56100.0
2012-07-13 12:00:00,12.94,12.94,12.93,12.94,8000.0,9.5286,9.5286,9.5212,9.5286,8000.0
2012-07-13 12:05:00,12.94,12.96,12.93,12.96,41800.0,9.5286,9.5433,9.5212,9.5433,41800.0
2012-07-13 12:10:00,12.96,12.97,12.95,12.97,21600.0,9.5433,9.5507,9.536,9.5507,21600.0
2012-07-13 12:15:00,12.96,12.97,12.96,12.96,23500.0,9.5433,9.5507,9.5433,9.5433,23500.0
2012-07-13 12:20:00,12.97,12.97,12.96,12.97,21800.0,9.5507,9.5507,9.5433,9.5507,21800.0
2012-07-13 12:25:00,12.97,12.98,12.97,12.98,26100.0,9.5507,9.5581,9.5507,9.5581,26100.0
2012-07-13 12:30:00,12.98,12.98,12.97,12.97,16300.0,9.5581,9.5581,9.5507,9.5507,16300.0
2012-07-13 12:35:00,12.97,12.98,12.96,12.96,95400.0,9.5507,9.5581,9.5433,9.5433,95400.0
2012-07-13 12:40:00,12.97,12.97,12.96,12.96,9300.0,9.5507,9.5507,9.5433,9.5433,9300.0
2012-07-13 12:45:00,12.96,12.97,12.96,12.96,12300.0,9.5433,9.5507,9.5433,9.5433,12300.0
2012-07-13 12:50:00,12.96,12.97,12.96,12.96,15900.0,9.5433,9.5507,9.5433,9.5433,15900.0
2012-07-13 12:55:00,12.96,12.97,12.94,12.94,83900.0,9.5433,9.5507,9.5286,9.5286,83900.0
2012-07-13 13:00:00,12.95,12.95,12.94,12.94,7500.0,9.536,9.536,9.5286,9.5286,7500.0
2012-07-13 13:05:00,12.95,12.95,12.94,12.95,10300.0,9.536,9.536,9.5286,9.536,10300.0
2012-07-13 13:10:00,12.94,12.95,12.94,12.94,53200.0,9.5286,9.536,9.5286,9.5286,53200.0
2012-07-13 13:15:00,12.95,12.95,12.94,12.95,8100.0,9.536,9.536,9.5286,9.536,8100.0
2012-07-13 13:20:00,12.95,12.95,12.94,12.94,16100.0,9.536,9.536,9.5286,9.5286,16100.0
2012-07-13 13:25:00,12.95,12.95,12.92,12.92,42600.0,9.536,9.536,9.5139,9.5139,42600.0
2012-07-13 13:30:00,12.93,12.93,12.91,12.92,25900.0,9.5212,9.5212,9.5065,9.5139,25900.0
2012-07-13 13:35:00,12.92,12.93,12.91,12.92,55300.0,9.5139,9.5212,9.5065,9.5139,55300.0
2012-07-13 13:40:00,12.93,12.93,12.92,12.92,13600.0,9.5212,9.5212,9.5139,9.5139,13600.0
2012-07-13 13:45:00,12.93,12.93,12.92,12.93,20800.0,9.5212,9.5212,9.5139,9.5212,20800.0
2012-07-13 13:50:00,12.93,12.94,12.92,12.93,74000.0,9.5212,9.5286,9.5139,9.5212,74000.0
2012-07-13 13:55:00,12.94,12.94,12.92,12.92,64000.0,9.5286,9.5286,9.5139,9.5139,64000.0
2012-07-13 14:00:00,12.93,12.93,12.92,12.93,14000.0,9.5212,9.5212,9.5139,9.5212,14000.0
2012-07-13 14:05:00,12.92,12.93,12.92,12.93,17800.0,9.5139,9.5212,9.5139,9.5212,17800.0
2012-07-13 14:10:00,12.93,12.93,12.92,12.93,19400.0,9.5212,9.5212,9.5139,9.5212,19400.0
2012-07-13 14:15:00,12.93,12.93,12.92,12.93,43800.0,9.5212,9.5212,9.5139,9.5212,43800.0
2012-07-13 14:20:00,12.92,12.93,12.92,12.92,61700.0,9.5139,9.5212,9.5139,9.5139,61700.0
2012-07-13 14:25:00,12.93,12.93,12.92,12.92,54200.0,9.5212,9.5212,9.5139,9.5139,54200.0
2012-07-13 14:30:00,12.93,12.93,12.92,12.93,34800.0,9.5212,9.5212,9.5139,9.5212,34800.0
2012-07-13 14:35:00,12.93,12.93,12.9,12.91,97900.0,9.5212,9.5212,9.4992,9.5065,97900.0
2012-07-13 14:40:00,12.9,12.91,12.9,12.91,52100.0,9.4992,9.5065,9.4992,9.5065,52100.0
2012-07-13 14:45:00,12.91,12.91,12.89,12.9,226000.0,9.5065,9.5065,9.4918,9.4992,226000.0
2012-07-13 14:50:00,12.9,12.91,12.89,12.91,203400.0,9.4992,9.5065,9.4918,9.5065,203400.0
2012-07-13 14:55:00,12.91,12.91,12.9,12.91,74500.0,9.5065,9.5065,9.4992,9.5065,74500.0
2012-07-13 15:00:00,12.91,12.93,12.9,12.93,240500.0,9.5065,9.5212,9.4992,9.5212,240500.0
2012-07-13 15:05:00,12.93,12.93,12.92,12.93,92100.0,9.5212,9.5212,9.5139,9.5212,92100.0
2012-07-13 15:10:00,12.92,12.93,12.91,12.91,185000.0,9.5139,9.5212,9.5065,9.5065,185000.0
2012-07-13 15:15:00,12.92,12.92,12.91,12.92,82700.0,9.5139,9.5139,9.5065,9.5139,82700.0
2012-07-13 15:20:00,12.92,12.93,12.91,12.92,147100.0,9.5139,9.5212,9.5065,9.5139,147100.0
2012-07-13 15:25:00,12.92,12.93,12.91,12.91,117400.0,9.5139,9.5212,9.5065,9.5065,117400.0
2012-07-13 15:30:00,12.91,12.92,12.91,12.92,80100.0,9.5065,9.5139,9.5065,9.5139,80100.0
2012-07-13 15:35:00,12.91,12.92,12.91,12.91,97900.0,9.5065,9.5139,9.5065,9.5065,97900.0
2012-07-13 15:40:00,12.91,12.92,12.91,12.92,182300.0,9.5065,9.5139,9.5065,9.5139,182300.0
2012-07-13 15:45:00,12.92,12.93,12.89,12.91,672400.0,9.5139,9.5212,9.4918,9.5065,672400.0
2012-07-13 15:50:00,12.91,12.91,12.89,12.91,421500.0,9.5065,9.5065,9.4918,9.5065,421500.0
2012-07-13 15:55:00,12.91,12.91,12.88,12.89,820900.0,9.5065,9.5065,9.4844,9.4918,820900.0
2012-07-16 09:30:00,12.73,12.83,12.73,12.82,332400.0,9.374,9.4476,9.374,9.4402,332400.0
2012-07-16 09:35:00,12.82,12.84,12.74,12.79,438200.0,9.4402,9.455,9.3813,9.4182,438200.0
2012-07-16 09:40:00,12.79,12.8,12.75,12.76,56700.0,9.4182,9.4255,9.3887,9.3961,56700.0
2012-07-16 09:45:00,12.76,12.76,12.74,12.75,67900.0,9.3961,9.3961,9.3813,9.3887,67900.0
2012-07-16 09:50:00,12.75,12.77,12.74,12.76,156200.0,9.3887,9.4034,9.3813,9.3961,156200.0
2012-07-16 09:55:00,12.76,12.78,12.75,12.78,82800.0,9.3961,9.4108,9.3887,9.4108,82800.0
2012-07-16 10:00:00,12.77,12.78,12.75,12.75,130600.0,9.4034,9.4108,9.3887,9.3887,130600.0
2012-07-16 10:05:00,12.75,12.76,12.7,12.71,328700.0,9.3887,9.3961,9.3519,9.3592,328700.0
2012-07-16 10:10:00,12.71,12.72,12.69,12.69,519600.0,9.3592,9.3666,9.3445,9.3445,519600.0
2012-07-16 10:15:00,12.7,12.73,12.69,12.71,321400.0,9.3519,9.374,9.3445,9.3592,321400.0
2012-07-16 10:20:00,12.72,12.72,12.71,12.72,20000.0,9.3666,9.3666,9.3592,9.3666,20000.0
2012-07-16 10:25:00,12.71,12.74,12.71,12.74,184600.0,9.3592,9.3813,9.3592,9.3813,184600.0
2012-07-16 10:30:00,12.73,12.77,12.71,12.74,533300.0,9.374,9.4034,9.3592,9.3813,533300.0
2012-07-16 10:35:00,12.75,12.77,12.74,12.75,142800.0,9.3887,9.4034,9.3813,9.3887,142800.0
2012-07-16 10:40:00,12.76,12.76,12.75,12.75,17500.0,9.3961,9.3961,9.3887,9.3887,17500.0
2012-07-16 10:45:00,12.75,12.76,12.73,12.74,97400.0,9.3887,9.3961,9.374,9.3813,97400.0
2012-07-16 10:50:00,12.74,12.74,12.72,12.73,62000.0,9.3813,9.3813,9.3666,9.374,62000.0
2012-07-16 10:55:00,12.73,12.74,12.72,12.73,99500.0,9.374,9.3813,9.3666,9.374,99500.0
2012-07-16 11:00:00,12.73,12.73,12.72,12.73,40000.0,9.374,9.374,9.3666,9.374,40000.0
2012-07-16 11:05:00,12.72,12.73,12.72,12.72,27600.0,9.3666,9.374,9.3666,9.3666,27600.0
2012-07-16 11:10:00,12.72,12.75,12.72,12.74,359900.0,9.3666,9.3887,9.3666,9.3813,359900.0
2012-07-16 11:15:00,12.73,12.75,12.72,12.75,243700.0,9.374,9.3887,9.3666,9.3887,243700.0
2012-07-16 11:20:00,12.74,12.76,12.74,12.75,95200.0,9.3813,9.3961,9.3813,9.3887,95200.0
2012-07-16 11:25:00,12.74,12.75,12.74,12.75,36100.0,9.3813,9.3887,9.3813,9.3887,36100.0
2012-07-16 11:30:00,12.75,12.75,12.74,12.74,35700.0,9.3887,9.3887,9.3813,9.3813,35700.0
2012-07-16 11:35:00,12.74,12.75,12.73,12.73,342400.0,9.3813,9.3887,9.374,9.374,342400.0
2012-07-16 11:40:00,12.73,12.74,12.71,12.72,163700.0,9.374,9.3813,9.3592,9.3666,163700.0
2012-07-16 11:45:00,12.71,12.74,12.71,12.73,156500.0,9.3592,9.3813,9.3592,9.374,156500.0
2012-07-16 11:50:00,12.73,12.73,12.72,12.72,23700.0,9.374,9.374,9.3666,9.3666,23700.0
2012-07-16 11:55:00,12.72,12.73,12.71,12.71,63300.0,9.3666,9.374,9.3592,9.3592,63300.0
2012-07-16 12:00:00,12.71,12.72,12.71,12.71,87100.0,9.3592,9.3666,9.3592,9.3592,87100.0
2012-07-16 12:05:00,12.71,12.72,12.71,12.71,37000.0,9.3592,9.3666,9.3592,9.3592,37000.0
2012-07-16 12:10:00,12.71,12.71,12.7,12.71,135900.0,9.3592,9.3592,9.3519,9.3592,135900.0
2012-07-16 12:15:00,12.7,12.71,12.68,12.68,99400.0,9.3519,9.3592,9.3372,9.3372,99400.0
2012-07-16 12:20:00,12.68,12.69,12.67,12.67,60800.0,9.3372,9.3445,9.3298,9.3298,60800.0
2012-07-16 12:25:00,12.67,12.68,12.66,12.67,71900.0,9.3298,9.3372,9.3224,9.3298,71900.0
2012-07-16 12:30:00,12.66,12.68,12.66,12.68,113600.0,9.3224,9.3372,9.3224,9.3372,113600.0
2012-07-16 12:35:00,12.68,12.68,12.66,12.67,185600.0,9.3372,9.3372,9.3224,9.3298,185600.0
2012-07-16 12:40:00,12.67,12.67,12.66,12.67,20600.0,9.3298,9.3298,9.3224,9.3298,20600.0
2012-07-16 12:45:00,12.66,12.67,12.66,12.67,27300.0,9.3224,9.3298,9.3224,9.3298,27300.0
2012-07-16 12:50:00,12.67,12.72,12.66,12.7,270100.0,9.3298,9.3666,9.3224,9.3519,270100.0
2012-07-16 12:55:00,12.7,12.7,12.69,12.69,44900.0,9.3519,9.3519,9.3445,9.3445,44900.0
2012-07-16 13:00:00,12.7,12.7,12.69,12.7,14000.0,9.3519,9.3519,9.3445,9.3519,14000.0
2012-07-16 13:05:00,12.69,12.7,12.69,12.69,22100.0,9.3445,9.3519,9.3445,9.3445,22100.0
2012-07-16 13:10:00,12.69,12.7,12.67,12.69,176400.0,9.3445,9.3519,9.3298,9.3445,176400.0
2012-07-16 13:15:00,12.69,12.69,12.68,12.69,20300.0,9.3445,9.3445,9.3372,9.3445,20300.0
2012-07-16 13:20:00,12.69,12.69,12.65,12.68,241200.0,9.3445,9.3445,9.3151,9.3372,241200.0
2012-07-16 13:25:00,12.68,12.7,12.67,12.7,90800.0,9.3372,9.3519,9.3298,9.3519,90800.0
2012-07-16 13:30:00,12.7,12.7,12.69,12.69,72900.0,9.3519,9.3519,9.3445,9.3445,72900.0
2012-07-16 13:35:00,12.7,12.7,12.67,12.68,148900.0,9.3519,9.3519,9.3298,9.3372,148900.0
2012-07-16 13:40:00,12.67,12.68,12.66,12.66,84400.0,9.3298,9.3372,9.3224,9.3224,84400.0
2012-07-16 13:45:00,12.67,12.68,12.64,12.66,444500.0,9.3298,9.3372,9.3077,9.3224,444500.0
2012-07-16 13:50:00,12.65,12.67,12.65,12.67,82900.0,9.3151,9.3298,9.3151,9.3298,82900.0
2012-07-16 13:55:00,12.67,12.68,12.66,12.68,113000.0,9.3298,9.3372,9.3224,9.3372,113000.0
2012-07-16 14:00:00,12.67,12.68,12.67,12.67,77900.0,9.3298,9.3372,9.3298,9.3298,77900.0
2012-07-16 14:05:00,12.67,12.68,12.65,12.67,533500.0,9.3298,9.3372,9.3151,9.3298,533500.0
2012-07-16 14:10:00,12.67,12.67,12.66,12.67,28100.0,9.3298,9.3298,9.3224,9.3298,28100.0
2012-07-16 14:15:00,12.67,12.68,12.66,12.67,165500.0,9.3298,9.3372,9.3224,9.3298,165500.0
2012-07-16 14:20:00,12.68,12.68,12.67,12.68,84800.0,9.3372,9.3372,9.3298,9.3372,84800.0
2012-07-16 14:25:00,12.68,12.68,12.67,12.67,99400.0,9.3372,9.3372,9.3298,9.3298,99400.0
2012-07-16 14:30:00,12.68,12.68,12.66,12.66,128800.0,9.3372,9.3372,9.3224,9.3224,128800.0
2012-07-16 14:35:00,12.66,12.67,12.66,12.67,52700.0,9.3224,9.3298,9.3224,9.3298,52700.0
2012-07-16 14:40:00,12.66,12.67,12.66,12.66,34200.0,9.3224,9.3298,9.3224,9.3224,34200.0
2012-07-16 14:45:00,12.66,12.67,12.66,12.66,45800.0,9.3224,9.3298,9.3224,9.3224,45800.0
2012-07-16 14:50:00,12.67,12.67,12.63,12.65,215500.0,9.3298,9.3298,9.3003,9.3151,215500.0
2012-07-16 14:55:00,12.65,12.67,12.65,12.67,102000.0,9.3151,9.3298,9.3151,9.3298,102000.0
2012-07-16 15:00:00,12.67,12.68,12.65,12.67,210300.0,9.3298,9.3372,9.3151,9.3298,210300.0
2012-07-16 15:05:00,12.67,12.68,12.67,12.68,172900.0,9.3298,9.3372,9.3298,9.3372,172900.0
2012-07-16 15:10:00,12.67,12.69,12.67,12.69,191300.0,9.3298,9.3445,9.3298,9.3445,191300.0
2012-07-16 15:15:00,12.69,12.69,12.67,12.68,245100.0,9.3445,9.3445,9.3298,9.3372,245100.0
2012-07-16 15:20:00,12.68,12.68,12.67,12.68,119800.0,9.3372,9.3372,9.3298,9.3372,119800.0
2012-07-16 15:25:00,12.68,12.69,12.67,12.69,191100.0,9.3372,9.3445,9.3298,9.3445,191100.0
2012-07-16 15:30:00,12.69,12.69,12.66,12.66,294800.0,9.3445,9.3445,9.3224,9.3224,294800.0
2012-07-16 15:35:00,12.67,12.67,12.66,12.67,90400.0,9.3298,9.3298,9.3224,9.3298,90400.0
2012-07-16 15:40:00,12.67,12.67,12.66,12.67,136700.0,9.3298,9.3298,9.3224,9.3298,136700.0
2012-07-16 15:45:00,12.66,12.67,12.66,12.67,504500.0,9.3224,9.3298,9.3224,9.3298,504500.0
2012-07-16 15:50:00,12.66,12.67,12.66,12.67,267500.0,9.3224,9.3298,9.3224,9.3298,267500.0
2012-07-16 15:55:00,12.67,12.69,12.65,12.68,1116700.0,9.3298,9.3445,9.3151,9.3372,1116700.0
2012-07-17 09:30:00,12.69,12.74,12.66,12.67,243000.0,9.3445,9.3813,9.3224,9.3298,243000.0
2012-07-17 09:35:00,12.67,12.69,12.62,12.68,281800.0,9.3298,9.3445,9.293,9.3372,281800.0
2012-07-17 09:40:00,12.68,12.69,12.64,12.65,193500.0,9.3372,9.3445,9.3077,9.3151,193500.0
2012-07-17 09:45:00,12.65,12.65,12.6,12.6,132300.0,9.3151,9.3151,9.2782,9.2782,132300.0
2012-07-17 09:50:00,12.61,12.65,12.59,12.63,74200.0,9.2856,9.3151,9.2709,9.3003,74200.0
2012-07-17 09:55:00,12.63,12.65,12.62,12.63,103200.0,9.3003,9.3151,9.293,9.3003,103200.0
2012-07-17 10:00:00,12.63,12.63,12.56,12.57,121300.0,9.3003,9.3003,9.2488,9.2562,121300.0
2012-07-17 10:05:00,12.56,12.62,12.56,12.62,187700.0,9.2488,9.293,9.2488,9.293,187700.0
2012-07-17 10:10:00,12.61,12.62,12.57,12.59,103100.0,9.2856,9.293,9.2562,9.2709,103100.0
2012-07-17 10:15:00,12.59,12.6,12.56,12.58,279300.0,9.2709,9.2782,9.2488,9.2635,279300.0
2012-07-17 10:20:00,12.59,12.61,12.58,12.59,257200.0,9.2709,9.2856,9.2635,9.2709,257200.0
2012-07-17 10:25:00,12.6,12.6,12.58,12.6,56700.0,9.2782,9.2782,9.2635,9.2782,56700.0
2012-07-17 10:30:00,12.6,12.6,12.58,12.59,69300.0,9.2782,9.2782,9.2635,9.2709,69300.0
2012-07-17 10:35:00,12.6,12.6,12.56,12.56,301900.0,9.2782,9.2782,9.2488,9.2488,301900.0
2012-07-17 10:40:00,12.56,12.57,12.53,12.55,394400.0,9.2488,9.2562,9.2267,9.2414,394400.0
2012-07-17 10:45:00,12.54,12.56,12.53,12.55,72700.0,9.2341,9.2488,9.2267,9.2414,72700.0
2012-07-17 10:50:00,12.56,12.57,12.53,12.54,170800.0,9.2488,9.2562,9.2267,9.2341,170800.0
2012-07-17 10:55:00,12.55,12.55,12.53,12.55,159300.0,9.2414,9.2414,9.2267,9.2414,159300.0
2012-07-17 11:00:00,12.55,12.56,12.54,12.55,104700.0,9.2414,9.2488,9.2341,9.2414,104700.0
2012-07-17 11:05:00,12.56,12.57,12.55,12.55,303900.0,9.2488,9.2562,9.2414,9.2414,303900.0
2012-07-17 11:10:00,12.55,12.56,12.55,12.55,14200.0,9.2414,9.2488,9.2414,9.2414,14200.0
2012-07-17 11:15:00,12.55,12.56,12.54,12.54,103600.0,9.2414,9.2488,9.2341,9.2341,103600.0
2012-07-17 11:20:00,12.55,12.55,12.54,12.55,34100.0,9.2414,9.2414,9.2341,9.2414,34100.0
2012-07-17 11:25:00,12.54,12.55,12.52,12.52,61300.0,9.2341,9.2414,9.2193,9.2193,61300.0
2012-07-17 11:30:00,12.53,12.56,12.52,12.55,213100.0,9.2267,9.2488,9.2193,9.2414,213100.0
2012-07-17 11:35:00,12.55,12.58,12.55,12.57,401400.0,9.2414,9.2635,9.2414,9.2562,401400.0
2012-07-17 11:40:00,12.58,12.61,12.56,12.61,101700.0,9.2635,9.2856,9.2488,9.2856,101700.0
2012-07-17 11:45:00,12.61,12.61,12.6,12.6,25300.0,9.2856,9.2856,9.2782,9.2782,25300.0
2012-07-17 11:50:00,12.6,12.61,12.59,12.6,71600.0,9.2782,9.2856,9.2709,9.2782,71600.0
2012-07-17 11:55:00,12.6,12.62,12.6,12.62,75300.0,9.2782,9.293,9.2782,9.293,75300.0
2012-07-17 12:00:00,12.62,12.63,12.61,12.62,271500.0,9.293,9.3003,9.2856,9.293,271500.0
2012-07-17 12:05:00,12.62,12.63,12.61,12.62,151100.0,9.293,9.3003,9.2856,9.293,151100.0
2012-07-17 12:10:00,12.62,12.62,12.61,12.62,18300.0,9.293,9.293,9.2856,9.293,18300.0
2012-07-17 12:15:00,12.61,12.62,12.6,12.61,88800.0,9.2856,9.293,9.2782,9.2856,88800.0
2012-07-17 12:20:00,12.6,12.63,12.6,12.63,413100.0,9.2782,9.3003,9.2782,9.3003,413100.0
2012-07-17 12:25:00,12.63,12.64,12.62,12.63,75700.0,9.3003,9.3077,9.293,9.3003,75700.0
2012-07-17 12:30:00,12.63,12.65,12.63,12.65,63300.0,9.3003,9.3151,9.3003,9.3151,63300.0
2012-07-17 12:35:00,12.65,12.65,12.64,12.65,58000.0,9.3151,9.3151,9.3077,9.3151,58000.0
2012-07-17 12:40:00,12.65,12.65,12.64,12.65,7500.0,9.3151,9.3151,9.3077,9.3151,7500.0
2012-07-17 12:45:00,12.65,12.66,12.64,12.65,126500.0,9.3151,9.3224,9.3077,9.3151,126500.0
2012-07-17 12:50:00,12.65,12.66,12.65,12.66,19600.0,9.3151,9.3224,9.3151,9.3224,19600.0
2012-07-17 12:55:00,12.66,12.66,12.62,12.62,58100.0,9.3224,9.3224,9.293,9.293,58100.0
2012-07-17 13:00:00,12.63,12.64,12.62,12.64,54400.0,9.3003,9.3077,9.293,9.3077,54400.0
2012-07-17 13:05:00,12.63,12.64,12.63,12.64,4300.0,9.3003,9.3077,9.3003,9.3077,4300.0
2012-07-17 13:10:00,12.64,12.64,12.63,12.63,5600.0,9.3077,9.3077,9.3003,9.3003,5600.0
2012-07-17 13:15:00,12.63,12.64,12.63,12.64,7400.0,9.3003,9.3077,9.3003,9.3077,7400.0
2012-07-17 13:20:00,12.63,12.66,12.63,12.65,38300.0,9.3003,9.3224,9.3003,9.3151,38300.0
2012-07-17 13:25:00,12.66,12.67,12.65,12.66,99200.0,9.3224,9.3298,9.3151,9.3224,99200.0
2012-07-17 13:30:00,12.66,12.68,12.65,12.66,180500.0,9.3224,9.3372,9.3151,9.3224,180500.0
2012-07-17 13:35:00,12.66,12.66,12.65,12.65,7400.0,9.3224,9.3224,9.3151,9.3151,7400.0
2012-07-17 13:40:00,12.66,12.67,12.65,12.66,172600.0,9.3224,9.3298,9.3151,9.3224,172600.0
2012-07-17 13:45:00,12.67,12.67,12.65,12.66,15600.0,9.3298,9.3298,9.3151,9.3224,15600.0
2012-07-17 13:50:00,12.66,12.66,12.65,12.66,34800.0,9.3224,9.3224,9.3151,9.3224,34800.0
2012-07-17 13:55:00,12.66,12.66,12.65,12.66,9000.0,9.3224,9.3224,9.3151,9.3224,9000.0
2012-07-17 14:00:00,12.66,12.66,12.65,12.66,19500.0,9.3224,9.3224,9.3151,9.3224,19500.0
2012-07-17 14:05:00,12.65,12.67,12.65,12.66,86500.0,9.3151,9.3298,9.3151,9.3224,86500.0
2012-07-17 14:10:00,12.66,12.68,12.66,12.67,120000.0,9.3224,9.3372,9.3224,9.3298,120000.0
2012-07-17 14:15:00,12.68,12.68,12.67,12.67,15600.0,9.3372,9.3372,9.3298,9.3298,15600.0
2012-07-17 14:20:00,12.68,12.68,12.67,12.68,79000.0,9.3372,9.3372,9.3298,9.3372,79000.0
2012-07-17 14:25:00,12.67,12.68,12.65,12.68,175200.0,9.3298,9.3372,9.3151,9.3372,175200.0
2012-07-17 14:30:00,12.68,12.69,12.67,12.68,157600.0,9.3372,9.3445,9.3298,9.3372,157600.0
2012-07-17 14:35:00,12.67,12.68,12.67,12.68,52400.0,9.3298,9.3372,9.3298,9.3372,52400.0
2012-07-17 14:40:00,12.68,12.7,12.68,12.7,356800.0,9.3372,9.3519,9.3372,9.3519,356800.0
2012-07-17 14:45:00,12.7,12.71,12.69,12.69,151600.0,9.3519,9.3592,9.3445,9.3445,151600.0
2012-07-17 14:50:00,12.69,12.7,12.68,12.7,56100.0,9.3445,9.3519,9.3372,9.3519,56100.0
2012-07-17 14:55:00,12.7,12.71,12.7,12.7,124800.0,9.3519,9.3592,9.3519,9.3519,124800.0
2012-07-17 15:00:00,12.7,12.72,12.7,12.72,105100.0,9.3519,9.3666,9.3519,9.3666,105100.0
2012-07-17 15:05:00,12.72,12.72,12.69,12.71,251300.0,9.3666,9.3666,9.3445,9.3592,251300.0
2012-07-17 15:10:00,12.71,12.71,12.7,12.71,36000.0,9.3592,9.3592,9.3519,9.3592,36000.0
2012-07-17 15:15:00,12.71,12.71,12.7,12.71,29500.0,9.3592,9.3592,9.3519,9.3592,29500.0
2012-07-17 15:20:00,12.71,12.74,12.7,12.73,412700.0,9.3592,9.3813,9.3519,9.374,412700.0
2012-07-17 15:25:00,12.73,12.74,12.68,12.68,132600.0,9.374,9.3813,9.3372,9.3372,132600.0
2012-07-17 15:30:00,12.68,12.69,12.66,12.69,169000.0,9.3372,9.3445,9.3224,9.3445,169000.0
2012-07-17 15:35:00,12.68,12.69,12.66,12.67,95200.0,9.3372,9.3445,9.3224,9.3298,95200.0
2012-07-17 15:40:00,12.67,12.67,12.66,12.67,67800.0,9.3298,9.3298,9.3224,9.3298,67800.0
2012-07-17 15:45:00,12.67,12.71,12.66,12.7,388900.0,9.3298,9.3592,9.3224,9.3519,388900.0
2012-07-17 15:50:00,12.7,12.7,12.67,12.68,454100.0,9.3519,9.3519,9.3298,9.3372,454100.0
2012-07-17 15:55:00,12.68,12.69,12.67,12.69,376900.0,9.3372,9.3445,9.3298,9.3445,376900.0
2012-07-18 09:30:00,12.59,12.73,12.59,12.72,267700.0,9.2709,9.374,9.2709,9.3666,267700.0
2012-07-18 09:35:00,12.72,12.74,12.7,12.74,330400.0,9.3666,9.3813,9.3519,9.3813,330400.0
2012-07-18 09:40:00,12.73,12.82,12.73,12.8,740200.0,9.374,9.4402,9.374,9.4255,740200.0
2012-07-18 09:45:00,12.8,12.82,12.76,12.82,258400.0,9.4255,9.4402,9.3961,9.4402,258400.0
2012-07-18 09:50:00,12.81,12.84,12.8,12.84,232600.0,9.4329,9.455,9.4255,9.455,232600.0
2012-07-18 09:55:00,12.84,12.87,12.83,12.85,460000.0,9.455,9.4771,9.4476,9.4623,460000.0
2012-07-18 10:00:00,12.84,12.87,12.84,12.87,210700.0,9.455,9.4771,9.455,9.4771,210700.0
2012-07-18 10:05:00,12.87,12.88,12.83,12.84,473000.0,9.4771,9.4844,9.4476,9.455,473000.0
2012-07-18 10:10:00,12.85,12.88,12.83,12.88,497800.0,9.4623,9.4844,9.4476,9.4844,497800.0
2012-07-18 10:15:00,12.87,12.88,12.85,12.87,500700.0,9.4771,9.4844,9.4623,9.4771,500700.0
2012-07-18 10:20:00,12.88,12.89,12.85,12.87,821000.0,9.4844,9.4918,9.4623,9.4771,821000.0
2012-07-18 10:25:00,12.87,12.9,12.86,12.9,202000.0,9.4771,9.4992,9.4697,9.4992,202000.0
2012-07-18 10:30:00,12.9,12.91,12.89,12.91,248900.0,9.4992,9.5065,9.4918,9.5065,248900.0
2012-07-18 10:35:00,12.91,12.91,12.86,12.9,184300.0,9.5065,9.5065,9.4697,9.4992,184300.0
2012-07-18 10:40:00,12.9,12.91,12.88,12.9,103100.0,9.4992,9.5065,9.4844,9.4992,103100.0
2012-07-18 10:45:00,12.91,12.94,12.9,12.92,338600.0,9.5065,9.5286,9.4992,9.5139,338600.0
2012-07-18 10:50:00,12.93,12.94,12.92,12.94,70300.0,9.5212,9.5286,9.5139,9.5286,70300.0
2012-07-18 10:55:00,12.94,12.96,12.94,12.96,260300.0,9.5286,9.5433,9.5286,9.5433,260300.0
2012-07-18 11:00:00,12.96,12.98,12.95,12.96,288500.0,9.5433,9.5581,9.536,9.5433,288500.0
2012-07-18 11:05:00,12.96,12.97,12.94,12.96,170200.0,9.5433,9.5507,9.5286,9.5433,170200.0
2012-07-18 11:10:00,12.95,12.98,12.94,12.97,391600.0,9.536,9.5581,9.5286,9.5507,391600.0
2012-07-18 11:15:00,12.98,13.01,12.97,13.0,418400.0,9.5581,9.5802,9.5507,9.5728,418400.0
2012-07-18 11:20:00,13.01,13.02,12.99,13.02,727900.0,9.5802,9.5875,9.5654,9.5875,727900.0
2012-07-18 11:25:00,13.01,13.04,13.01,13.04,232100.0,9.5802,9.6022,9.5802,9.6022,232100.0
2012-07-18 11:30:00,13.04,13.06,13.03,13.06,395000.0,9.6022,9.617,9.5949,9.617,395000.0
2012-07-18 11:35:00,13.06,13.06,13.04,13.06,126100.0,9.617,9.617,9.6022,9.617,126100.0
2012-07-18 11:40:00,13.06,13.08,13.05,13.07,614200.0,9.617,9.6317,9.6096,9.6243,614200.0
2012-07-18 11:45:00,13.07,13.08,13.06,13.07,274400.0,9.6243,9.6317,9.617,9.6243,274400.0
2012-07-18 11:50:00,13.08,13.1,13.07,13.08,660300.0,9.6317,9.6464,9.6243,9.6317,660300.0
2012-07-18 11:55:00,13.09,13.09,13.06,13.07,178000.0,9.6391,9.6391,9.617,9.6243,178000.0
2012-07-18 12:00:00,13.07,13.08,13.06,13.07,90400.0,9.6243,9.6317,9.617,9.6243,90400.0
2012-07-18 12:05:00,13.07,13.09,13.07,13.09,250800.0,9.6243,9.6391,9.6243,9.6391,250800.0
2012-07-18 12:10:00,13.09,13.15,13.09,13.14,775300.0,9.6391,9.6832,9.6391,9.6759,775300.0
2012-07-18 12:15:00,13.14,13.15,13.13,13.15,269900.0,9.6759,9.6832,9.6685,9.6832,269900.0
2012-07-18 12:20:00,13.14,13.16,13.13,13.14,261000.0,9.6759,9.6906,9.6685,9.6759,261000.0
2012-07-18 12:25:00,13.14,13.15,13.12,13.15,490700.0,9.6759,9.6832,9.6612,9.6832,490700.0
2012-07-18 12:30:00,13.14,13.17,13.14,13.17,323900.0,9.6759,9.698,9.6759,9.698,323900.0
2012-07-18 12:35:00,13.17,13.18,13.16,13.17,224400.0,9.698,9.7053,9.6906,9.698,224400.0
2012-07-18 12:40:00,13.17,13.18,13.15,13.16,154600.0,9.698,9.7053,9.6832,9.6906,154600.0
2012-07-18 12:45:00,13.16,13.17,13.16,13.17,124500.0,9.6906,9.698,9.6906,9.698,124500.0
2012-07-18 12:50:00,13.17,13.17,13.13,13.14,232200.0,9.698,9.698,9.6685,9.6759,232200.0
2012-07-18 12:55:00,13.14,13.15,13.12,13.12,98500.0,9.6759,9.6832,9.6612,9.6612,98500.0
2012-07-18 13:00:00,13.12,13.13,13.09,13.09,157100.0,9.6612,9.6685,9.6391,9.6391,157100.0
2012-07-18 13:05:00,13.09,13.11,13.09,13.1,81000.0,9.6391,9.6538,9.6391,9.6464,81000.0
2012-07-18 13:10:00,13.11,13.11,13.08,13.09,115500.0,9.6538,9.6538,9.6317,9.6391,115500.0
2012-07-18 13:15:00,13.09,13.11,13.09,13.1,123700.0,9.6391,9.6538,9.6391,9.6464,123700.0
2012-07-18 13:20:00,13.09,13.1,13.08,13.08,37000.0,9.6391,9.6464,9.6317,9.6317,37000.0
2012-07-18 13:25:00,13.08,13.09,13.06,13.06,163700.0,9.6317,9.6391,9.617,9.617,163700.0
2012-07-18 13:30:00,13.06,13.08,13.05,13.07,73300.0,9.617,9.6317,9.6096,9.6243,73300.0
2012-07-18 13:35:00,13.08,13.1,13.08,13.08,114900.0,9.6317,9.6464,9.6317,9.6317,114900.0
2012-07-18 13:40:00,13.08,13.1,13.08,13.1,32700.0,9.6317,9.6464,9.6317,9.6464,32700.0
2012-07-18 13:45:00,13.1,13.11,13.09,13.1,40200.0,9.6464,9.6538,9.6391,9.6464,40200.0
2012-07-18 13:50:00,13.11,13.11,13.08,13.08,94800.0,9.6538,9.6538,9.6317,9.6317,94800.0
2012-07-18 13:55:00,13.09,13.1,13.08,13.1,32700.0,9.6391,9.6464,9.6317,9.6464,32700.0
2012-07-18 14:00:00,13.09,13.12,13.09,13.12,248300.0,9.6391,9.6612,9.6391,9.6612,248300.0
2012-07-18 14:05:00,13.12,13.12,13.1,13.1,122700.0,9.6612,9.6612,9.6464,9.6464,122700.0
2012-07-18 14:10:00,13.1,13.11,13.09,13.11,79300.0,9.6464,9.6538,9.6391,9.6538,79300.0
2012-07-18 14:15:00,13.11,13.11,13.1,13.11,16400.0,9.6538,9.6538,9.6464,9.6538,16400.0
2012-07-18 14:20:00,13.11,13.12,13.1,13.1,58200.0,9.6538,9.6612,9.6464,9.6464,58200.0
2012-07-18 14:25:00,13.11,13.11,13.1,13.11,16000.0,9.6538,9.6538,9.6464,9.6538,16000.0
2012-07-18 14:30:00,13.11,13.11,13.09,13.11,132500.0,9.6538,9.6538,9.6391,9.6538,132500.0
2012-07-18 14:35:00,13.11,13.11,13.1,13.1,27800.0,9.6538,9.6538,9.6464,9.6464,27800.0
2012-07-18 14:40:00,13.11,13.11,13.07,13.08,319200.0,9.6538,9.6538,9.6243,9.6317,319200.0
2012-07-18 14:45:00,13.07,13.1,13.07,13.1,73300.0,9.6243,9.6464,9.6243,9.6464,73300.0
2012-07-18 14:50:00,13.1,13.1,13.09,13.1,38300.0,9.6464,9.6464,9.6391,9.6464,38300.0
2012-07-18 14:55:00,13.1,13.12,13.09,13.12,163500.0,9.6464,9.6612,9.6391,9.6612,163500.0
2012-07-18 15:00:00,13.12,13.13,13.12,13.12,60600.0,9.6612,9.6685,9.6612,9.6612,60600.0
2012-07-18 15:05:00,13.13,13.13,13.12,13.13,45900.0,9.6685,9.6685,9.6612,9.6685,45900.0
2012-07-18 15:10:00,13.13,13.16,13.12,13.14,214800.0,9.6685,9.6906,9.6612,9.6759,214800.0
2012-07-18 15:15:00,13.14,13.16,13.13,13.16,213100.0,9.6759,9.6906,9.6685,9.6906,213100.0
2012-07-18 15:20:00,13.16,13.16,13.12,13.12,234400.0,9.6906,9.6906,9.6612,9.6612,234400.0
2012-07-18 15:25:00,13.12,13.13,13.11,13.13,149800.0,9.6612,9.6685,9.6538,9.6685,149800.0
2012-07-18 15:30:00,13.13,13.14,13.12,13.13,164800.0,9.6685,9.6759,9.6612,9.6685,164800.0
2012-07-18 15:35:00,13.13,13.13,13.1,13.12,200500.0,9.6685,9.6685,9.6464,9.6612,200500.0
2012-07-18 15:40:00,13.11,13.15,13.11,13.13,621400.0,9.6538,9.6832,9.6538,9.6685,621400.0
2012-07-18 15:45:00,13.13,13.15,13.1,13.11,244500.0,9.6685,9.6832,9.6464,9.6538,244500.0
2012-07-18 15:50:00,13.1,13.11,13.1,13.1,213400.0,9.6464,9.6538,9.6464,9.6464,213400.0
2012-07-18 15:55:00,13.11,13.14,13.1,13.14,649200.0,9.6538,9.6759,9.6464,9.6759,649200.0
2012-07-19 09:30:00,13.4,13.4,13.2,13.35,446400.0,9.8673,9.8673,9.7201,9.8305,446400.0
2012-07-19 09:35:00,13.35,13.36,13.32,13.35,224700.0,9.8305,9.8379,9.8084,9.8305,224700.0
2012-07-19 09:40:00,13.35,13.41,13.34,13.4,391400.0,9.8305,9.8747,9.8232,9.8673,391400.0
2012-07-19 09:45:00,13.39,13.42,13.37,13.37,311100.0,9.86,9.8821,9.8452,9.8452,311100.0
2012-07-19 09:50:00,13.37,13.4,13.36,13.37,958800.0,9.8452,9.8673,9.8379,9.8452,958800.0
2012-07-19 09:55:00,13.37,13.39,13.37,13.37,729400.0,9.8452,9.86,9.8452,9.8452,729400.0
2012-07-19 10:00:00,13.37,13.38,13.32,13.34,252400.0,9.8452,9.8526,9.8084,9.8232,252400.0
2012-07-19 10:05:00,13.33,13.33,13.28,13.28,818800.0,9.8158,9.8158,9.779,9.779,818800.0
2012-07-19 10:10:00,13.28,13.29,13.19,13.24,430500.0,9.779,9.7863,9.7127,9.7495,430500.0
2012-07-19 10:15:00,13.24,13.26,13.22,13.26,140600.0,9.7495,9.7642,9.7348,9.7642,140600.0
2012-07-19 10:20:00,13.26,13.27,13.25,13.25,141800.0,9.7642,9.7716,9.7569,9.7569,141800.0
2012-07-19 10:25:00,13.25,13.26,13.23,13.24,68000.0,9.7569,9.7642,9.7422,9.7495,68000.0
2012-07-19 10:30:00,13.24,13.25,13.23,13.25,55000.0,9.7495,9.7569,9.7422,9.7569,55000.0
2012-07-19 10:35:00,13.25,13.25,13.18,13.19,143200.0,9.7569,9.7569,9.7053,9.7127,143200.0
2012-07-19 10:40:00,13.19,13.23,13.18,13.21,146500.0,9.7127,9.7422,9.7053,9.7274,146500.0
2012-07-19 10:45:00,13.22,13.22,13.21,13.21,58300.0,9.7348,9.7348,9.7274,9.7274,58300.0
2012-07-19 10:50:00,13.21,13.24,13.21,13.22,147700.0,9.7274,9.7495,9.7274,9.7348,147700.0
2012-07-19 10:55:00,13.23,13.24,13.22,13.23,40000.0,9.7422,9.7495,9.7348,9.7422,40000.0
2012-07-19 11:00:00,13.23,13.27,13.22,13.22,349400.0,9.7422,9.7716,9.7348,9.7348,349400.0
2012-07-19 11:05:00,13.22,13.23,13.22,13.23,13000.0,9.7348,9.7422,9.7348,9.7422,13000.0
2012-07-19 11:10:00,13.23,13.23,13.22,13.22,42300.0,9.7422,9.7422,9.7348,9.7348,42300.0
2012-07-19 11:15:00,13.22,13.23,13.22,13.23,14800.0,9.7348,9.7422,9.7348,9.7422,14800.0
2012-07-19 11:20:00,13.23,13.23,13.2,13.2,121800.0,9.7422,9.7422,9.7201,9.7201,121800.0
2012-07-19 11:25:00,13.2,13.21,13.18,13.19,189100.0,9.7201,9.7274,9.7053,9.7127,189100.0
2012-07-19 11:30:00,13.18,13.19,13.13,13.14,185500.0,9.7053,9.7127,9.6685,9.6759,185500.0
2012-07-19 11:35:00,13.14,13.15,13.12,13.13,313800.0,9.6759,9.6832,9.6612,9.6685,313800.0
2012-07-19 11:40:00,13.13,13.13,13.12,13.13,181700.0,9.6685,9.6685,9.6612,9.6685,181700.0
2012-07-19 11:45:00,13.13,13.13,13.09,13.09,301500.0,9.6685,9.6685,9.6391,9.6391,301500.0
2012-07-19 11:50:00,13.1,13.1,13.08,13.09,285800.0,9.6464,9.6464,9.6317,9.6391,285800.0
2012-07-19 11:55:00,13.09,13.12,13.09,13.1,229500.0,9.6391,9.6612,9.6391,9.6464,229500.0
2012-07-19 12:00:00,13.1,13.11,13.09,13.11,250900.0,9.6464,9.6538,9.6391,9.6538,250900.0
2012-07-19 12:05:00,13.1,13.11,13.1,13.11,113000.0,9.6464,9.6538,9.6464,9.6538,113000.0
2012-07-19 12:10:00,13.11,13.11,13.1,13.1,68000.0,9.6538,9.6538,9.6464,9.6464,68000.0
2012-07-19 12:15:00,13.11,13.11,13.1,13.11,273200.0,9.6538,9.6538,9.6464,9.6538,273200.0
2012-07-19 12:20:00,13.11,13.14,13.11,13.13,509000.0,9.6538,9.6759,9.6538,9.6685,509000.0
2012-07-19 12:25:00,13.14,13.15,13.13,13.15,138500.0,9.6759,9.6832,9.6685,9.6832,138500.0
2012-07-19 12:30:00,13.15,13.15,13.13,13.13,112600.0,9.6832,9.6832,9.6685,9.6685,112600.0
2012-07-19 12:35:00,13.13,13.14,13.13,13.13,67100.0,9.6685,9.6759,9.6685,9.6685,67100.0
2012-07-19 12:40:00,13.13,13.14,13.11,13.11,100400.0,9.6685,9.6759,9.6538,9.6538,100400.0
2012-07-19 12:45:00,13.11,13.12,13.08,13.08,108300.0,9.6538,9.6612,9.6317,9.6317,108300.0
2012-07-19 12:50:00,13.08,13.08,13.05,13.07,146100.0,9.6317,9.6317,9.6096,9.6243,146100.0
2012-07-19 12:55:00,13.07,13.08,13.07,13.07,64700.0,9.6243,9.6317,9.6243,9.6243,64700.0
2012-07-19 13:00:00,13.07,13.08,13.07,13.07,56200.0,9.6243,9.6317,9.6243,9.6243,56200.0
2012-07-19 13:05:00,13.07,13.08,13.04,13.05,298800.0,9.6243,9.6317,9.6022,9.6096,298800.0
2012-07-19 13:10:00,13.05,13.06,13.04,13.04,75300.0,9.6096,9.617,9.6022,9.6022,75300.0
2012-07-19 13:15:00,13.04,13.06,13.04,13.06,286500.0,9.6022,9.617,9.6022,9.617,286500.0
2012-07-19 13:20:00,13.06,13.06,13.02,13.03,275100.0,9.617,9.617,9.5875,9.5949,275100.0
2012-07-19 13:25:00,13.02,13.03,13.02,13.02,91500.0,9.5875,9.5949,9.5875,9.5875,91500.0
2012-07-19 13:30:00,13.03,13.03,13.01,13.01,163400.0,9.5949,9.5949,9.5802,9.5802,163400.0
2012-07-19 13:35:00,13.01,13.02,12.99,13.0,149100.0,9.5802,9.5875,9.5654,9.5728,149100.0
2012-07-19 13:40:00,12.99,13.01,12.99,13.0,328300.0,9.5654,9.5802,9.5654,9.5728,328300.0
2012-07-19 13:45:00,12.99,13.0,12.94,12.95,270700.0,9.5654,9.5728,9.5286,9.536,270700.0
2012-07-19 13:50:00,12.94,12.98,12.89,12.97,452600.0,9.5286,9.5581,9.4918,9.5507,452600.0
2012-07-19 13:55:00,12.97,12.98,12.91,12.92,216600.0,9.5507,9.5581,9.5065,9.5139,216600.0
2012-07-19 14:00:00,12.91,12.99,12.91,12.99,220300.0,9.5065,9.5654,9.5065,9.5654,220300.0
2012-07-19 14:05:00,12.99,12.99,12.97,12.99,106900.0,9.5654,9.5654,9.5507,9.5654,106900.0
2012-07-19 14:10:00,12.98,13.01,12.98,13.01,133200.0,9.5581,9.5802,9.5581,9.5802,133200.0
2012-07-19 14:15:00,13.0,13.01,12.98,12.98,75800.0,9.5728,9.5802,9.5581,9.5581,75800.0
2012-07-19 14:20:00,12.99,12.99,12.97,12.98,115700.0,9.5654,9.5654,9.5507,9.5581,115700.0
2012-07-19 14:25:00,12.98,12.99,12.96,12.98,126800.0,9.5581,9.5654,9.5433,9.5581,126800.0
2012-07-19 14:30:00,12.98,13.0,12.97,12.99,68500.0,9.5581,9.5728,9.5507,9.5654,68500.0
2012-07-19 14:35:00,12.99,13.02,12.99,13.02,329500.0,9.5654,9.5875,9.5654,9.5875,329500.0
2012-07-19 14:40:00,13.01,13.02,12.99,12.99,150300.0,9.5802,9.5875,9.5654,9.5654,150300.0
2012-07-19 14:45:00,12.99,13.0,12.99,13.0,157100.0,9.5654,9.5728,9.5654,9.5728,157100.0
2012-07-19 14:50:00,13.0,13.0,12.99,13.0,27800.0,9.5728,9.5728,9.5654,9.5728,27800.0
2012-07-19 14:55:00,13.0,13.0,12.99,12.99,193800.0,9.5728,9.5728,9.5654,9.5654,193800.0
2012-07-19 15:00:00,13.0,13.0,12.96,12.96,235900.0,9.5728,9.5728,9.5433,9.5433,235900.0
2012-07-19 15:05:00,12.96,12.97,12.96,12.96,83000.0,9.5433,9.5507,9.5433,9.5433,83000.0
2012-07-19 15:10:00,12.97,12.98,12.96,12.98,144900.0,9.5507,9.5581,9.5433,9.5581,144900.0
2012-07-19 15:15:00,12.98,12.98,12.97,12.97,86100.0,9.5581,9.5581,9.5507,9.5507,86100.0
2012-07-19 15:20:00,12.97,12.98,12.96,12.96,340700.0,9.5507,9.5581,9.5433,9.5433,340700.0
2012-07-19 15:25:00,12.96,12.97,12.94,12.94,238600.0,9.5433,9.5507,9.5286,9.5286,238600.0
2012-07-19 15:30:00,12.94,12.95,12.91,12.93,778100.0,9.5286,9.536,9.5065,9.5212,778100.0
2012-07-19 15:35:00,12.92,12.94,12.92,12.93,274200.0,9.5139,9.5286,9.5139,9.5212,274200.0
2012-07-19 15:40:00,12.93,12.93,12.91,12.92,330200.0,9.5212,9.5212,9.5065,9.5139,330200.0
2012-07-19 15:45:00,12.91,12.92,12.91,12.92,440700.0,9.5065,9.5139,9.5065,9.5139,440700.0
2012-07-19 15:50:00,12.92,12.93,12.87,12.88,941700.0,9.5139,9.5212,9.4771,9.4844,941700.0
2012-07-19 15:55:00,12.88,12.91,12.86,12.87,1352100.0,9.4844,9.5065,9.4697,9.4771,1352100.0
2012-07-20 09:30:00,12.92,12.92,12.78,12.8,786200.0,9.5139,9.5139,9.4108,9.4255,786200.0
2012-07-20 09:35:00,12.8,12.81,12.73,12.76,864800.0,9.4255,9.4329,9.374,9.3961,864800.0
2012-07-20 09:40:00,12.75,12.79,12.73,12.74,812500.0,9.3887,9.4182,9.374,9.3813,812500.0
2012-07-20 09:45:00,12.73,12.74,12.69,12.7,387300.0,9.374,9.3813,9.3445,9.3519,387300.0
2012-07-20 09:50:00,12.7,12.75,12.68,12.75,672600.0,9.3519,9.3887,9.3372,9.3887,672600.0
2012-07-20 09:55:00,12.75,12.78,12.74,12.78,232200.0,9.3887,9.4108,9.3813,9.4108,232200.0
2012-07-20 10:00:00,12.77,12.81,12.75,12.81,514000.0,9.4034,9.4329,9.3887,9.4329,514000.0
2012-07-20 10:05:00,12.81,12.81,12.79,12.79,101300.0,9.4329,9.4329,9.4182,9.4182,101300.0
2012-07-20 10:10:00,12.79,12.82,12.79,12.81,557000.0,9.4182,9.4402,9.4182,9.4329,557000.0
2012-07-20 10:15:00,12.8,12.81,12.77,12.78,197100.0,9.4255,9.4329,9.4034,9.4108,197100.0
2012-07-20 10:20:00,12.77,12.78,12.75,12.75,213900.0,9.4034,9.4108,9.3887,9.3887,213900.0
2012-07-20 10:25:00,12.75,12.78,12.75,12.78,165100.0,9.3887,9.4108,9.3887,9.4108,165100.0
2012-07-20 10:30:00,12.78,12.78,12.73,12.73,677200.0,9.4108,9.4108,9.374,9.374,677200.0
2012-07-20 10:35:00,12.72,12.73,12.69,12.72,375700.0,9.3666,9.374,9.3445,9.3666,375700.0
2012-07-20 10:40:00,12.72,12.75,12.71,12.74,106300.0,9.3666,9.3887,9.3592,9.3813,106300.0
2012-07-20 10:45:00,12.74,12.74,12.71,12.72,208600.0,9.3813,9.3813,9.3592,9.3666,208600.0
2012-07-20 10:50:00,12.72,12.75,12.71,12.75,137400.0,9.3666,9.3887,9.3592,9.3887,137400.0
2012-07-20 10:55:00,12.75,12.75,12.74,12.75,49100.0,9.3887,9.3887,9.3813,9.3887,49100.0
2012-07-20 11:00:00,12.75,12.76,12.74,12.74,257500.0,9.3887,9.3961,9.3813,9.3813,257500.0
2012-07-20 11:05:00,12.75,12.76,12.74,12.75,123200.0,9.3887,9.3961,9.3813,9.3887,123200.0
2012-07-20 11:10:00,12.75,12.75,12.72,12.72,121100.0,9.3887,9.3887,9.3666,9.3666,121100.0
2012-07-20 11:15:00,12.73,12.74,12.71,12.71,429200.0,9.374,9.3813,9.3592,9.3592,429200.0
2012-07-20 11:20:00,12.72,12.74,12.71,12.74,122300.0,9.3666,9.3813,9.3592,9.3813,122300.0
2012-07-20 11:25:00,12.74,12.77,12.74,12.77,404500.0,9.3813,9.4034,9.3813,9.4034,404500.0
2012-07-20 11:30:00,12.77,12.77,12.73,12.73,135700.0,9.4034,9.4034,9.374,9.374,135700.0
2012-07-20 11:35:00,12.73,12.76,12.73,12.76,365600.0,9.374,9.3961,9.374,9.3961,365600.0
2012-07-20 11:40:00,12.76,12.76,12.75,12.76,42200.0,9.3961,9.3961,9.3887,9.3961,42200.0
2012-07-20 11:45:00,12.76,12.77,12.74,12.76,281600.0,9.3961,9.4034,9.3813,9.3961,281600.0
2012-07-20 11:50:00,12.76,12.76,12.75,12.76,47300.0,9.3961,9.3961,9.3887,9.3961,47300.0
2012-07-20 11:55:00,12.76,12.76,12.74,12.74,91500.0,9.3961,9.3961,9.3813,9.3813,91500.0
2012-07-20 12:00:00,12.75,12.75,12.74,12.75,52800.0,9.3887,9.3887,9.3813,9.3887,52800.0
2012-07-20 12:05:00,12.75,12.75,12.73,12.74,87300.0,9.3887,9.3887,9.374,9.3813,87300.0
2012-07-20 12:10:00,12.73,12.74,12.72,12.72,76100.0,9.374,9.3813,9.3666,9.3666,76100.0
2012-07-20 12:15:00,12.72,12.73,12.72,12.73,57800.0,9.3666,9.374,9.3666,9.374,57800.0
2012-07-20 12:20:00,12.72,12.73,12.7,12.71,207500.0,9.3666,9.374,9.3519,9.3592,207500.0
2012-07-20 12:25:00,12.71,12.73,12.7,12.72,252400.0,9.3592,9.374,9.3519,9.3666,252400.0
2012-07-20 12:30:00,12.71,12.72,12.69,12.71,216800.0,9.3592,9.3666,9.3445,9.3592,216800.0
2012-07-20 12:35:00,12.71,12.71,12.69,12.7,88400.0,9.3592,9.3592,9.3445,9.3519,88400.0
2012-07-20 12:40:00,12.69,12.7,12.69,12.7,76600.0,9.3445,9.3519,9.3445,9.3519,76600.0
2012-07-20 12:45:00,12.7,12.7,12.68,12.7,275700.0,9.3519,9.3519,9.3372,9.3519,275700.0
2012-07-20 12:50:00,12.7,12.72,12.69,12.72,223900.0,9.3519,9.3666,9.3445,9.3666,223900.0
2012-07-20 12:55:00,12.72,12.73,12.71,12.71,344200.0,9.3666,9.374,9.3592,9.3592,344200.0
2012-07-20 13:00:00,12.72,12.72,12.7,12.7,165300.0,9.3666,9.3666,9.3519,9.3519,165300.0
2012-07-20 13:05:00,12.7,12.71,12.68,12.68,142300.0,9.3519,9.3592,9.3372,9.3372,142300.0
2012-07-20 13:10:00,12.69,12.69,12.68,12.68,91200.0,9.3445,9.3445,9.3372,9.3372,91200.0
2012-07-20 13:15:00,12.69,12.69,12.67,12.67,321100.0,9.3445,9.3445,9.3298,9.3298,321100.0
2012-07-20 13:20:00,12.67,12.69,12.67,12.68,286100.0,9.3298,9.3445,9.3298,9.3372,286100.0
2012-07-20 13:25:00,12.69,12.69,12.67,12.69,168200.0,9.3445,9.3445,9.3298,9.3445,168200.0
2012-07-20 13:30:00,12.69,12.7,12.68,12.7,74800.0,9.3445,9.3519,9.3372,9.3519,74800.0
2012-07-20 13:35:00,12.7,12.7,12.69,12.69,61300.0,9.3519,9.3519,9.3445,9.3445,61300.0
2012-07-20 13:40:00,12.7,12.7,12.67,12.68,139700.0,9.3519,9.3519,9.3298,9.3372,139700.0
2012-07-20 13:45:00,12.68,12.68,12.67,12.67,75700.0,9.3372,9.3372,9.3298,9.3298,75700.0
2012-07-20 13:50:00,12.68,12.68,12.67,12.68,64000.0,9.3372,9.3372,9.3298,9.3372,64000.0
2012-07-20 13:55:00,12.67,12.7,12.67,12.7,249000.0,9.3298,9.3519,9.3298,9.3519,249000.0
2012-07-20 14:00:00,12.7,12.7,12.68,12.69,133300.0,9.3519,9.3519,9.3372,9.3445,133300.0
2012-07-20 14:05:00,12.68,12.69,12.67,12.67,117900.0,9.3372,9.3445,9.3298,9.3298,117900.0
2012-07-20 14:10:00,12.67,12.68,12.65,12.66,291700.0,9.3298,9.3372,9.3151,9.3224,291700.0
2012-07-20 14:15:00,12.65,12.68,12.65,12.68,243700.0,9.3151,9.3372,9.3151,9.3372,243700.0
2012-07-20 14:20:00,12.68,12.71,12.67,12.71,642600.0,9.3372,9.3592,9.3298,9.3592,642600.0
2012-07-20 14:25:00,12.71,12.74,12.7,12.72,339600.0,9.3592,9.3813,9.3519,9.3666,339600.0
2012-07-20 14:30:00,12.72,12.73,12.71,12.72,142000.0,9.3666,9.374,9.3592,9.3666,142000.0
2012-07-20 14:35:00,12.72,12.73,12.71,12.73,286500.0,9.3666,9.374,9.3592,9.374,286500.0
2012-07-20 14:40:00,12.73,12.75,12.71,12.74,588200.0,9.374,9.3887,9.3592,9.3813,588200.0
2012-07-20 14:45:00,12.74,12.74,12.73,12.74,55700.0,9.3813,9.3813,9.374,9.3813,55700.0
2012-07-20 14:50:00,12.74,12.74,12.73,12.73,91500.0,9.3813,9.3813,9.374,9.374,91500.0
2012-07-20 14:55:00,12.73,12.74,12.73,12.73,188000.0,9.374,9.3813,9.374,9.374,188000.0
2012-07-20 15:00:00,12.73,12.74,12.72,12.74,266500.0,9.374,9.3813,9.3666,9.3813,266500.0
2012-07-20 15:05:00,12.73,12.74,12.73,12.73,90300.0,9.374,9.3813,9.374,9.374,90300.0
2012-07-20 15:10:00,12.73,12.75,12.73,12.75,296100.0,9.374,9.3887,9.374,9.3887,296100.0
2012-07-20 15:15:00,12.75,12.75,12.72,12.72,210000.0,9.3887,9.3887,9.3666,9.3666,210000.0
2012-07-20 15:20:00,12.73,12.74,12.72,12.74,272400.0,9.374,9.3813,9.3666,9.3813,272400.0
2012-07-20 15:25:00,12.74,12.75,12.74,12.74,154500.0,9.3813,9.3887,9.3813,9.3813,154500.0
2012-07-20 15:30:00,12.74,12.76,12.74,12.76,314400.0,9.3813,9.3961,9.3813,9.3961,314400.0
2012-07-20 15:35:00,12.76,12.76,12.73,12.73,631500.0,9.3961,9.3961,9.374,9.374,631500.0
2012-07-20 15:40:00,12.74,12.74,12.71,12.71,811900.0,9.3813,9.3813,9.3592,9.3592,811900.0
2012-07-20 15:45:00,12.71,12.72,12.69,12.69,732800.0,9.3592,9.3666,9.3445,9.3445,732800.0
2012-07-20 15:50:00,12.69,12.7,12.65,12.65,817200.0,9.3445,9.3519,9.3151,9.3151,817200.0
2012-07-20 15:55:00,12.66,12.68,12.63,12.64,2535700.0,9.3224,9.3372,9.3003,9.3077,2535700.0
2012-07-23 09:30:00,12.34,12.37,12.24,12.24,91700.0,9.0868,9.1089,9.0132,9.0132,91700.0
2012-07-23 09:35:00,12.25,12.25,12.17,12.2,586500.0,9.0205,9.0205,8.9616,8.9837,586500.0
2012-07-23 09:40:00,12.2,12.2,12.14,12.19,913000.0,8.9837,8.9837,8.9395,8.9763,913000.0
2012-07-23 09:45:00,12.19,12.22,12.18,12.22,205200.0,8.9763,8.9984,8.969,8.9984,205200.0
2012-07-23 09:50:00,12.22,12.29,12.21,12.28,941800.0,8.9984,9.05,8.9911,9.0426,941800.0
2012-07-23 09:55:00,12.28,12.32,12.25,12.32,478100.0,9.0426,9.0721,9.0205,9.0721,478100.0
2012-07-23 10:00:00,12.31,12.35,12.26,12.26,382500.0,9.0647,9.0942,9.0279,9.0279,382500.0
2012-07-23 10:05:00,12.26,12.3,12.26,12.27,156800.0,9.0279,9.0573,9.0279,9.0352,156800.0
2012-07-23 10:10:00,12.27,12.32,12.24,12.24,471600.0,9.0352,9.0721,9.0132,9.0132,471600.0
2012-07-23 10:15:00,12.24,12.26,12.23,12.25,329400.0,9.0132,9.0279,9.0058,9.0205,329400.0
2012-07-23 10:20:00,12.26,12.28,12.25,12.28,430900.0,9.0279,9.0426,9.0205,9.0426,430900.0
2012-07-23 10:25:00,12.28,12.29,12.28,12.29,111500.0,9.0426,9.05,9.0426,9.05,111500.0
2012-07-23 10:30:00,12.29,12.3,12.28,12.3,147700.0,9.05,9.0573,9.0426,9.0573,147700.0
2012-07-23 10:35:00,12.3,12.36,12.29,12.35,167800.0,9.0573,9.1015,9.05,9.0942,167800.0
2012-07-23 10:40:00,12.34,12.39,12.32,12.39,243100.0,9.0868,9.1236,9.0721,9.1236,243100.0
2012-07-23 10:45:00,12.39,12.41,12.38,12.41,87600.0,9.1236,9.1383,9.1162,9.1383,87600.0
2012-07-23 10:50:00,12.41,12.43,12.37,12.37,262600.0,9.1383,9.1531,9.1089,9.1089,262600.0
2012-07-23 10:55:00,12.38,12.39,12.36,12.38,191400.0,9.1162,9.1236,9.1015,9.1162,191400.0
2012-07-23 11:00:00,12.38,12.44,12.38,12.44,268400.0,9.1162,9.1604,9.1162,9.1604,268400.0
2012-07-23 11:05:00,12.44,12.48,12.43,12.48,199400.0,9.1604,9.1899,9.1531,9.1899,199400.0
2012-07-23 11:10:00,12.48,12.5,12.46,12.48,309000.0,9.1899,9.2046,9.1752,9.1899,309000.0
2012-07-23 11:15:00,12.48,12.49,12.47,12.48,198300.0,9.1899,9.1972,9.1825,9.1899,198300.0
2012-07-23 11:20:00,12.48,12.49,12.46,12.49,240600.0,9.1899,9.1972,9.1752,9.1972,240600.0
2012-07-23 11:25:00,12.49,12.54,12.48,12.53,360700.0,9.1972,9.2341,9.1899,9.2267,360700.0
2012-07-23 11:30:00,12.54,12.56,12.48,12.49,500900.0,9.2341,9.2488,9.1899,9.1972,500900.0
2012-07-23 11:35:00,12.48,12.49,12.43,12.48,694700.0,9.1899,9.1972,9.1531,9.1899,694700.0
2012-07-23 11:40:00,12.48,12.51,12.47,12.49,111000.0,9.1899,9.212,9.1825,9.1972,111000.0
2012-07-23 11:45:00,12.49,12.52,12.49,12.52,98300.0,9.1972,9.2193,9.1972,9.2193,98300.0
2012-07-23 11:50:00,12.52,12.53,12.52,12.53,65900.0,9.2193,9.2267,9.2193,9.2267,65900.0
2012-07-23 11:55:00,12.53,12.54,12.52,12.54,101900.0,9.2267,9.2341,9.2193,9.2341,101900.0
2012-07-23 12:00:00,12.54,12.54,12.53,12.54,61200.0,9.2341,9.2341,9.2267,9.2341,61200.0
2012-07-23 12:05:00,12.54,12.55,12.53,12.54,137700.0,9.2341,9.2414,9.2267,9.2341,137700.0
2012-07-23 12:10:00,12.54,12.57,12.54,12.57,219100.0,9.2341,9.2562,9.2341,9.2562,219100.0
2012-07-23 12:15:00,12.57,12.57,12.52,12.52,210400.0,9.2562,9.2562,9.2193,9.2193,210400.0
2012-07-23 12:20:00,12.52,12.56,12.52,12.55,170000.0,9.2193,9.2488,9.2193,9.2414,170000.0
2012-07-23 12:25:00,12.54,12.55,12.54,12.54,75400.0,9.2341,9.2414,9.2341,9.2341,75400.0
2012-07-23 12:30:00,12.54,12.56,12.52,12.55,226000.0,9.2341,9.2488,9.2193,9.2414,226000.0
2012-07-23 12:35:00,12.55,12.57,12.54,12.55,128700.0,9.2414,9.2562,9.2341,9.2414,128700.0
2012-07-23 12:40:00,12.55,12.56,12.53,12.54,117500.0,9.2414,9.2488,9.2267,9.2341,117500.0
2012-07-23 12:45:00,12.54,12.57,12.54,12.57,147500.0,9.2341,9.2562,9.2341,9.2562,147500.0
2012-07-23 12:50:00,12.56,12.57,12.55,12.56,89900.0,9.2488,9.2562,9.2414,9.2488,89900.0
2012-07-23 12:55:00,12.55,12.56,12.55,12.56,176200.0,9.2414,9.2488,9.2414,9.2488,176200.0
2012-07-23 13:00:00,12.55,12.56,12.54,12.54,114100.0,9.2414,9.2488,9.2341,9.2341,114100.0
2012-07-23 13:05:00,12.54,12.56,12.54,12.55,114400.0,9.2341,9.2488,9.2341,9.2414,114400.0
2012-07-23 13:10:00,12.55,12.56,12.53,12.53,254300.0,9.2414,9.2488,9.2267,9.2267,254300.0
2012-07-23 13:15:00,12.54,12.55,12.53,12.54,107300.0,9.2341,9.2414,9.2267,9.2341,107300.0
2012-07-23 13:20:00,12.54,12.55,12.54,12.54,109100.0,9.2341,9.2414,9.2341,9.2341,109100.0
2012-07-23 13:25:00,12.55,12.55,12.53,12.53,167800.0,9.2414,9.2414,9.2267,9.2267,167800.0
2012-07-23 13:30:00,12.54,12.55,12.52,12.54,247500.0,9.2341,9.2414,9.2193,9.2341,247500.0
2012-07-23 13:35:00,12.54,12.54,12.52,12.54,182200.0,9.2341,9.2341,9.2193,9.2341,182200.0
2012-07-23 13:40:00,12.53,12.54,12.53,12.53,211300.0,9.2267,9.2341,9.2267,9.2267,211300.0
2012-07-23 13:45:00,12.54,12.55,12.53,12.55,167800.0,9.2341,9.2414,9.2267,9.2414,167800.0
2012-07-23 13:50:00,12.55,12.55,12.53,12.53,299100.0,9.2414,9.2414,9.2267,9.2267,299100.0
2012-07-23 13:55:00,12.54,12.59,12.54,12.57,1536500.0,9.2341,9.2709,9.2341,9.2562,1536500.0
2012-07-23 14:00:00,12.58,12.58,12.56,12.57,95300.0,9.2635,9.2635,9.2488,9.2562,95300.0
2012-07-23 14:05:00,12.58,12.66,12.58,12.63,501900.0,9.2635,9.3224,9.2635,9.3003,501900.0
2012-07-23 14:10:00,12.63,12.65,12.63,12.65,196100.0,9.3003,9.3151,9.3003,9.3151,196100.0
2012-07-23 14:15:00,12.65,12.65,12.64,12.65,62800.0,9.3151,9.3151,9.3077,9.3151,62800.0
2012-07-23 14:20:00,12.65,12.65,12.64,12.65,139800.0,9.3151,9.3151,9.3077,9.3151,139800.0
2012-07-23 14:25:00,12.65,12.67,12.64,12.66,324900.0,9.3151,9.3298,9.3077,9.3224,324900.0
2012-07-23 14:30:00,12.66,12.68,12.64,12.66,283200.0,9.3224,9.3372,9.3077,9.3224,283200.0
2012-07-23 14:35:00,12.66,12.67,12.65,12.66,359900.0,9.3224,9.3298,9.3151,9.3224,359900.0
2012-07-23 14:40:00,12.65,12.67,12.65,12.67,87500.0,9.3151,9.3298,9.3151,9.3298,87500.0
2012-07-23 14:45:00,12.67,12.69,12.67,12.67,280600.0,9.3298,9.3445,9.3298,9.3298,280600.0
2012-07-23 14:50:00,12.67,12.67,12.63,12.64,225500.0,9.3298,9.3298,9.3003,9.3077,225500.0
2012-07-23 14:55:00,12.64,12.65,12.63,12.64,130100.0,9.3077,9.3151,9.3003,9.3077,130100.0
2012-07-23 15:00:00,12.65,12.66,12.62,12.66,163500.0,9.3151,9.3224,9.293,9.3224,163500.0
2012-07-23 15:05:00,12.66,12.69,12.65,12.68,408900.0,9.3224,9.3445,9.3151,9.3372,408900.0
2012-07-23 15:10:00,12.68,12.69,12.67,12.68,148300.0,9.3372,9.3445,9.3298,9.3372,148300.0
2012-07-23 15:15:00,12.67,12.7,12.67,12.7,123200.0,9.3298,9.3519,9.3298,9.3519,123200.0
2012-07-23 15:20:00,12.7,12.72,12.68,12.72,686700.0,9.3519,9.3666,9.3372,9.3666,686700.0
2012-07-23 15:25:00,12.72,12.76,12.71,12.74,193100.0,9.3666,9.3961,9.3592,9.3813,193100.0
2012-07-23 15:30:00,12.75,12.76,12.74,12.75,343100.0,9.3887,9.3961,9.3813,9.3887,343100.0
2012-07-23 15:35:00,12.75,12.77,12.74,12.77,270800.0,9.3887,9.4034,9.3813,9.4034,270800.0
2012-07-23 15:40:00,12.77,12.8,12.75,12.77,844800.0,9.4034,9.4255,9.3887,9.4034,844800.0
2012-07-23 15:45:00,12.77,12.79,12.76,12.78,396100.0,9.4034,9.4182,9.3961,9.4108,396100.0
2012-07-23 15:50:00,12.78,12.8,12.77,12.78,995400.0,9.4108,9.4255,9.4034,9.4108,995400.0
2012-07-23 15:55:00,12.78,12.8,12.75,12.77,1932500.0,9.4108,9.4255,9.3887,9.4034,1932500.0
2012-07-24 09:30:00,12.66,12.73,12.66,12.69,283300.0,9.3224,9.374,9.3224,9.3445,283300.0
2012-07-24 09:35:00,12.68,12.72,12.68,12.71,122500.0,9.3372,9.3666,9.3372,9.3592,122500.0
2012-07-24 09:40:00,12.71,12.72,12.71,12.72,51300.0,9.3592,9.3666,9.3592,9.3666,51300.0
2012-07-24 09:45:00,12.71,12.74,12.71,12.74,300100.0,9.3592,9.3813,9.3592,9.3813,300100.0
2012-07-24 09:50:00,12.74,12.74,12.72,12.73,194900.0,9.3813,9.3813,9.3666,9.374,194900.0
2012-07-24 09:55:00,12.73,12.77,12.72,12.76,257000.0,9.374,9.4034,9.3666,9.3961,257000.0
2012-07-24 10:00:00,12.77,12.77,12.71,12.72,190400.0,9.4034,9.4034,9.3592,9.3666,190400.0
2012-07-24 10:05:00,12.71,12.72,12.71,12.71,68900.0,9.3592,9.3666,9.3592,9.3592,68900.0
2012-07-24 10:10:00,12.71,12.72,12.65,12.67,214500.0,9.3592,9.3666,9.3151,9.3298,214500.0
2012-07-24 10:15:00,12.67,12.68,12.62,12.63,203900.0,9.3298,9.3372,9.293,9.3003,203900.0
2012-07-24 10:20:00,12.63,12.65,12.61,12.63,753700.0,9.3003,9.3151,9.2856,9.3003,753700.0
2012-07-24 10:25:00,12.63,12.64,12.62,12.63,138300.0,9.3003,9.3077,9.293,9.3003,138300.0
2012-07-24 10:30:00,12.64,12.67,12.63,12.66,74400.0,9.3077,9.3298,9.3003,9.3224,74400.0
2012-07-24 10:35:00,12.67,12.73,12.66,12.72,236900.0,9.3298,9.374,9.3224,9.3666,236900.0
2012-07-24 10:40:00,12.71,12.74,12.7,12.73,648000.0,9.3592,9.3813,9.3519,9.374,648000.0
2012-07-24 10:45:00,12.74,12.75,12.69,12.69,290800.0,9.3813,9.3887,9.3445,9.3445,290800.0
2012-07-24 10:50:00,12.68,12.69,12.67,12.67,278300.0,9.3372,9.3445,9.3298,9.3298,278300.0
2012-07-24 10:55:00,12.67,12.67,12.65,12.66,97100.0,9.3298,9.3298,9.3151,9.3224,97100.0
2012-07-24 11:00:00,12.65,12.66,12.62,12.64,102500.0,9.3151,9.3224,9.293,9.3077,102500.0
2012-07-24 11:05:00,12.63,12.66,12.63,12.65,189400.0,9.3003,9.3224,9.3003,9.3151,189400.0
2012-07-24 11:10:00,12.65,12.66,12.64,12.66,49200.0,9.3151,9.3224,9.3077,9.3224,49200.0
2012-07-24 11:15:00,12.66,12.67,12.65,12.67,371700.0,9.3224,9.3298,9.3151,9.3298,371700.0
2012-07-24 11:20:00,12.67,12.71,12.66,12.71,136000.0,9.3298,9.3592,9.3224,9.3592,136000.0
2012-07-24 11:25:00,12.71,12.71,12.68,12.7,172600.0,9.3592,9.3592,9.3372,9.3519,172600.0
2012-07-24 11:30:00,12.69,12.7,12.68,12.69,663600.0,9.3445,9.3519,9.3372,9.3445,663600.0
2012-07-24 11:35:00,12.69,12.7,12.64,12.7,296100.0,9.3445,9.3519,9.3077,9.3519,296100.0
2012-07-24 11:40:00,12.7,12.72,12.68,12.69,204800.0,9.3519,9.3666,9.3372,9.3445,204800.0
2012-07-24 11:45:00,12.69,12.71,12.68,12.69,275300.0,9.3445,9.3592,9.3372,9.3445,275300.0
2012-07-24 11:50:00,12.7,12.7,12.68,12.69,31200.0,9.3519,9.3519,9.3372,9.3445,31200.0
2012-07-24 11:55:00,12.69,12.69,12.67,12.69,125900.0,9.3445,9.3445,9.3298,9.3445,125900.0
2012-07-24 12:00:00,12.68,12.69,12.66,12.67,357500.0,9.3372,9.3445,9.3224,9.3298,357500.0
2012-07-24 12:05:00,12.67,12.69,12.67,12.69,96100.0,9.3298,9.3445,9.3298,9.3445,96100.0
2012-07-24 12:10:00,12.69,12.69,12.68,12.69,150700.0,9.3445,9.3445,9.3372,9.3445,150700.0
2012-07-24 12:15:00,12.69,12.73,12.68,12.71,232300.0,9.3445,9.374,9.3372,9.3592,232300.0
2012-07-24 12:20:00,12.7,12.71,12.68,12.71,434500.0,9.3519,9.3592,9.3372,9.3592,434500.0
2012-07-24 12:25:00,12.7,12.71,12.69,12.69,211900.0,9.3519,9.3592,9.3445,9.3445,211900.0
2012-07-24 12:30:00,12.7,12.7,12.68,12.69,79200.0,9.3519,9.3519,9.3372,9.3445,79200.0
2012-07-24 12:35:00,12.7,12.71,12.69,12.71,64500.0,9.3519,9.3592,9.3445,9.3592,64500.0
2012-07-24 12:40:00,12.71,12.77,12.71,12.75,210100.0,9.3592,9.4034,9.3592,9.3887,210100.0
2012-07-24 12:45:00,12.75,12.76,12.74,12.75,69700.0,9.3887,9.3961,9.3813,9.3887,69700.0
2012-07-24 12:50:00,12.75,12.75,12.73,12.74,73900.0,9.3887,9.3887,9.374,9.3813,73900.0
2012-07-24 12:55:00,12.73,12.82,12.73,12.82,118400.0,9.374,9.4402,9.374,9.4402,118400.0
2012-07-24 13:00:00,12.82,12.82,12.77,12.78,89200.0,9.4402,9.4402,9.4034,9.4108,89200.0
2012-07-24 13:05:00,12.77,12.78,12.77,12.78,23100.0,9.4034,9.4108,9.4034,9.4108,23100.0
2012-07-24 13:10:00,12.77,12.8,12.76,12.79,142700.0,9.4034,9.4255,9.3961,9.4182,142700.0
2012-07-24 13:15:00,12.79,12.79,12.75,12.76,118600.0,9.4182,9.4182,9.3887,9.3961,118600.0
2012-07-24 13:20:00,12.75,12.76,12.74,12.74,59400.0,9.3887,9.3961,9.3813,9.3813,59400.0
2012-07-24 13:25:00,12.75,12.75,12.73,12.75,89100.0,9.3887,9.3887,9.374,9.3887,89100.0
2012-07-24 13:30:00,12.75,12.76,12.74,12.74,163800.0,9.3887,9.3961,9.3813,9.3813,163800.0
2012-07-24 13:35:00,12.74,12.75,12.73,12.73,15000.0,9.3813,9.3887,9.374,9.374,15000.0
2012-07-24 13:40:00,12.73,12.73,12.71,12.71,82400.0,9.374,9.374,9.3592,9.3592,82400.0
2012-07-24 13:45:00,12.72,12.76,12.71,12.74,123700.0,9.3666,9.3961,9.3592,9.3813,123700.0
2012-07-24 13:50:00,12.74,12.79,12.74,12.76,125700.0,9.3813,9.4182,9.3813,9.3961,125700.0
2012-07-24 13:55:00,12.76,12.77,12.74,12.74,60200.0,9.3961,9.4034,9.3813,9.3813,60200.0
2012-07-24 14:00:00,12.74,12.74,12.72,12.72,45700.0,9.3813,9.3813,9.3666,9.3666,45700.0
2012-07-24 14:05:00,12.72,12.74,12.71,12.74,142700.0,9.3666,9.3813,9.3592,9.3813,142700.0
2012-07-24 14:10:00,12.74,12.74,12.73,12.74,16100.0,9.3813,9.3813,9.374,9.3813,16100.0
2012-07-24 14:15:00,12.74,12.79,12.73,12.77,216200.0,9.3813,9.4182,9.374,9.4034,216200.0
2012-07-24 14:20:00,12.78,12.78,12.76,12.76,33600.0,9.4108,9.4108,9.3961,9.3961,33600.0
2012-07-24 14:25:00,12.76,12.77,12.73,12.75,139000.0,9.3961,9.4034,9.374,9.3887,139000.0
2012-07-24 14:30:00,12.74,12.75,12.72,12.74,117900.0,9.3813,9.3887,9.3666,9.3813,117900.0
2012-07-24 14:35:00,12.75,12.78,12.74,12.78,123900.0,9.3887,9.4108,9.3813,9.4108,123900.0
2012-07-24 14:40:00,12.78,12.82,12.77,12.79,336900.0,9.4108,9.4402,9.4034,9.4182,336900.0
2012-07-24 14:45:00,12.79,12.8,12.79,12.79,79600.0,9.4182,9.4255,9.4182,9.4182,79600.0
2012-07-24 14:50:00,12.79,12.8,12.79,12.79,159300.0,9.4182,9.4255,9.4182,9.4182,159300.0
2012-07-24 14:55:00,12.8,12.8,12.79,12.8,80100.0,9.4255,9.4255,9.4182,9.4255,80100.0
2012-07-24 15:00:00,12.8,12.8,12.78,12.8,221200.0,9.4255,9.4255,9.4108,9.4255,221200.0
2012-07-24 15:05:00,12.8,12.82,12.77,12.78,330100.0,9.4255,9.4402,9.4034,9.4108,330100.0
2012-07-24 15:10:00,12.78,12.81,12.77,12.81,336700.0,9.4108,9.4329,9.4034,9.4329,336700.0
2012-07-24 15:15:00,12.81,12.81,12.79,12.79,237500.0,9.4329,9.4329,9.4182,9.4182,237500.0
2012-07-24 15:20:00,12.79,12.82,12.78,12.82,238200.0,9.4182,9.4402,9.4108,9.4402,238200.0
2012-07-24 15:25:00,12.81,12.89,12.81,12.88,406700.0,9.4329,9.4918,9.4329,9.4844,406700.0
2012-07-24 15:30:00,12.88,12.88,12.83,12.86,281100.0,9.4844,9.4844,9.4476,9.4697,281100.0
2012-07-24 15:35:00,12.86,12.88,12.81,12.88,312300.0,9.4697,9.4844,9.4329,9.4844,312300.0
2012-07-24 15:40:00,12.88,12.88,12.84,12.85,387300.0,9.4844,9.4844,9.455,9.4623,387300.0
2012-07-24 15:45:00,12.85,12.85,12.8,12.82,375000.0,9.4623,9.4623,9.4255,9.4402,375000.0
2012-07-24 15:50:00,12.83,12.89,12.82,12.89,1019400.0,9.4476,9.4918,9.4402,9.4918,1019400.0
2012-07-24 15:55:00,12.88,12.92,12.88,12.9,1022300.0,9.4844,9.5139,9.4844,9.4992,1022300.0
2012-07-25 09:30:00,12.87,12.95,12.87,12.93,457400.0,9.4771,9.536,9.4771,9.5212,457400.0
2012-07-25 09:35:00,12.93,13.07,12.93,13.04,884400.0,9.5212,9.6243,9.5212,9.6022,884400.0
2012-07-25 09:40:00,13.05,13.08,13.02,13.04,689600.0,9.6096,9.6317,9.5875,9.6022,689600.0
2012-07-25 09:45:00,13.04,13.04,12.97,12.97,253100.0,9.6022,9.6022,9.5507,9.5507,253100.0
2012-07-25 09:50:00,12.98,13.0,12.95,13.0,569200.0,9.5581,9.5728,9.536,9.5728,569200.0
2012-07-25 09:55:00,12.99,13.07,12.98,13.04,181400.0,9.5654,9.6243,9.5581,9.6022,181400.0
2012-07-25 10:00:00,13.04,13.05,12.96,12.99,443100.0,9.6022,9.6096,9.5433,9.5654,443100.0
2012-07-25 10:05:00,12.99,13.0,12.94,12.95,487800.0,9.5654,9.5728,9.5286,9.536,487800.0
2012-07-25 10:10:00,12.95,12.95,12.92,12.94,460600.0,9.536,9.536,9.5139,9.5286,460600.0
2012-07-25 10:15:00,12.95,12.98,12.91,12.93,828500.0,9.536,9.5581,9.5065,9.5212,828500.0
2012-07-25 10:20:00,12.93,12.97,12.9,12.9,525200.0,9.5212,9.5507,9.4992,9.4992,525200.0
2012-07-25 10:25:00,12.9,12.91,12.88,12.9,139700.0,9.4992,9.5065,9.4844,9.4992,139700.0
2012-07-25 10:30:00,12.9,12.9,12.85,12.86,79700.0,9.4992,9.4992,9.4623,9.4697,79700.0
2012-07-25 10:35:00,12.86,12.89,12.85,12.89,135700.0,9.4697,9.4918,9.4623,9.4918,135700.0
2012-07-25 10:40:00,12.88,12.94,12.88,12.93,187500.0,9.4844,9.5286,9.4844,9.5212,187500.0
2012-07-25 10:45:00,12.93,12.93,12.9,12.91,104900.0,9.5212,9.5212,9.4992,9.5065,104900.0
2012-07-25 10:50:00,12.91,12.92,12.86,12.87,102700.0,9.5065,9.5139,9.4697,9.4771,102700.0
2012-07-25 10:55:00,12.87,12.88,12.85,12.88,105800.0,9.4771,9.4844,9.4623,9.4844,105800.0
2012-07-25 11:00:00,12.87,12.9,12.87,12.89,61900.0,9.4771,9.4992,9.4771,9.4918,61900.0
2012-07-25 11:05:00,12.89,12.95,12.88,12.95,272200.0,9.4918,9.536,9.4844,9.536,272200.0
2012-07-25 11:10:00,12.95,12.95,12.93,12.94,117300.0,9.536,9.536,9.5212,9.5286,117300.0
2012-07-25 11:15:00,12.93,12.95,12.92,12.93,398600.0,9.5212,9.536,9.5139,9.5212,398600.0
2012-07-25 11:20:00,12.93,12.95,12.91,12.91,165000.0,9.5212,9.536,9.5065,9.5065,165000.0
2012-07-25 11:25:00,12.91,12.92,12.9,12.9,163800.0,9.5065,9.5139,9.4992,9.4992,163800.0
2012-07-25 11:30:00,12.9,12.91,12.88,12.91,791900.0,9.4992,9.5065,9.4844,9.5065,791900.0
2012-07-25 11:35:00,12.91,12.92,12.9,12.92,347600.0,9.5065,9.5139,9.4992,9.5139,347600.0
2012-07-25 11:40:00,12.91,12.94,12.91,12.93,182200.0,9.5065,9.5286,9.5065,9.5212,182200.0
2012-07-25 11:45:00,12.94,12.94,12.92,12.92,159000.0,9.5286,9.5286,9.5139,9.5139,159000.0
2012-07-25 11:50:00,12.92,12.95,12.92,12.94,203700.0,9.5139,9.536,9.5139,9.5286,203700.0
2012-07-25 11:55:00,12.94,12.95,12.94,12.94,83700.0,9.5286,9.536,9.5286,9.5286,83700.0
2012-07-25 12:00:00,12.94,12.95,12.94,12.94,57200.0,9.5286,9.536,9.5286,9.5286,57200.0
2012-07-25 12:05:00,12.94,12.96,12.93,12.94,561400.0,9.5286,9.5433,9.5212,9.5286,561400.0
2012-07-25 12:10:00,12.94,13.0,12.93,12.99,313400.0,9.5286,9.5728,9.5212,9.5654,313400.0
2012-07-25 12:15:00,12.99,13.04,12.98,12.99,205500.0,9.5654,9.6022,9.5581,9.5654,205500.0
2012-07-25 12:20:00,13.0,13.0,12.99,12.99,56700.0,9.5728,9.5728,9.5654,9.5654,56700.0
2012-07-25 12:25:00,13.0,13.0,12.96,12.96,96900.0,9.5728,9.5728,9.5433,9.5433,96900.0
2012-07-25 12:30:00,12.96,12.99,12.96,12.97,93000.0,9.5433,9.5654,9.5433,9.5507,93000.0
2012-07-25 12:35:00,12.97,13.0,12.97,12.99,123500.0,9.5507,9.5728,9.5507,9.5654,123500.0
2012-07-25 12:40:00,13.0,13.0,12.99,13.0,47700.0,9.5728,9.5728,9.5654,9.5728,47700.0
2012-07-25 12:45:00,13.0,13.04,12.99,13.03,267000.0,9.5728,9.6022,9.5654,9.5949,267000.0
2012-07-25 12:50:00,13.03,13.03,13.01,13.01,48200.0,9.5949,9.5949,9.5802,9.5802,48200.0
2012-07-25 12:55:00,13.01,13.02,13.0,13.01,45500.0,9.5802,9.5875,9.5728,9.5802,45500.0
2012-07-25 13:00:00,13.0,13.05,13.0,13.03,144000.0,9.5728,9.6096,9.5728,9.5949,144000.0
2012-07-25 13:05:00,13.02,13.07,13.02,13.06,92300.0,9.5875,9.6243,9.5875,9.617,92300.0
2012-07-25 13:10:00,13.06,13.09,13.05,13.08,267600.0,9.617,9.6391,9.6096,9.6317,267600.0
2012-07-25 13:15:00,13.08,13.09,13.06,13.08,194800.0,9.6317,9.6391,9.617,9.6317,194800.0
2012-07-25 13:20:00,13.09,13.1,13.08,13.09,70400.0,9.6391,9.6464,9.6317,9.6391,70400.0
2012-07-25 13:25:00,13.09,13.11,13.07,13.11,464300.0,9.6391,9.6538,9.6243,9.6538,464300.0
2012-07-25 13:30:00,13.11,13.11,13.07,13.11,290600.0,9.6538,9.6538,9.6243,9.6538,290600.0
2012-07-25 13:35:00,13.11,13.13,13.1,13.11,115000.0,9.6538,9.6685,9.6464,9.6538,115000.0
2012-07-25 13:40:00,13.11,13.11,13.08,13.09,150500.0,9.6538,9.6538,9.6317,9.6391,150500.0
2012-07-25 13:45:00,13.09,13.13,13.06,13.09,333300.0,9.6391,9.6685,9.617,9.6391,333300.0
2012-07-25 13:50:00,13.09,13.1,13.08,13.09,42200.0,9.6391,9.6464,9.6317,9.6391,42200.0
2012-07-25 13:55:00,13.1,13.11,13.09,13.11,128600.0,9.6464,9.6538,9.6391,9.6538,128600.0
2012-07-25 14:00:00,13.1,13.12,13.1,13.1,224500.0,9.6464,9.6612,9.6464,9.6464,224500.0
2012-07-25 14:05:00,13.1,13.13,13.09,13.12,132000.0,9.6464,9.6685,9.6391,9.6612,132000.0
2012-07-25 14:10:00,13.12,13.15,13.11,13.13,299700.0,9.6612,9.6832,9.6538,9.6685,299700.0
2012-07-25 14:15:00,13.12,13.13,13.1,13.1,56000.0,9.6612,9.6685,9.6464,9.6464,56000.0
2012-07-25 14:20:00,13.1,13.11,13.09,13.11,51300.0,9.6464,9.6538,9.6391,9.6538,51300.0
2012-07-25 14:25:00,13.11,13.11,13.1,13.1,40900.0,9.6538,9.6538,9.6464,9.6464,40900.0
2012-07-25 14:30:00,13.1,13.11,13.1,13.1,39200.0,9.6464,9.6538,9.6464,9.6464,39200.0
2012-07-25 14:35:00,13.1,13.11,13.09,13.09,111600.0,9.6464,9.6538,9.6391,9.6391,111600.0
2012-07-25 14:40:00,13.1,13.1,13.08,13.08,60400.0,9.6464,9.6464,9.6317,9.6317,60400.0
2012-07-25 14:45:00,13.09,13.1,13.08,13.09,131000.0,9.6391,9.6464,9.6317,9.6391,131000.0
2012-07-25 14:50:00,13.1,13.12,13.09,13.12,73000.0,9.6464,9.6612,9.6391,9.6612,73000.0
2012-07-25 14:55:00,13.12,13.12,13.09,13.09,182900.0,9.6612,9.6612,9.6391,9.6391,182900.0
2012-07-25 15:00:00,13.09,13.1,13.07,13.09,249300.0,9.6391,9.6464,9.6243,9.6391,249300.0
2012-07-25 15:05:00,13.08,13.1,13.08,13.1,78200.0,9.6317,9.6464,9.6317,9.6464,78200.0
2012-07-25 15:10:00,13.09,13.1,13.05,13.05,323600.0,9.6391,9.6464,9.6096,9.6096,323600.0
2012-07-25 15:15:00,13.05,13.06,13.01,13.03,257100.0,9.6096,9.617,9.5802,9.5949,257100.0
2012-07-25 15:20:00,13.04,13.04,13.0,13.02,181300.0,9.6022,9.6022,9.5728,9.5875,181300.0
2012-07-25 15:25:00,13.02,13.03,13.01,13.01,83500.0,9.5875,9.5949,9.5802,9.5802,83500.0
2012-07-25 15:30:00,13.02,13.02,12.98,12.98,191200.0,9.5875,9.5875,9.5581,9.5581,191200.0
2012-07-25 15:35:00,12.98,12.99,12.97,12.99,156000.0,9.5581,9.5654,9.5507,9.5654,156000.0
2012-07-25 15:40:00,12.99,13.0,12.96,12.97,271100.0,9.5654,9.5728,9.5433,9.5507,271100.0
2012-07-25 15:45:00,12.98,13.01,12.96,13.01,369200.0,9.5581,9.5802,9.5433,9.5802,369200.0
2012-07-25 15:50:00,13.0,13.01,12.99,12.99,360800.0,9.5728,9.5802,9.5654,9.5654,360800.0
2012-07-25 15:55:00,12.99,13.02,12.99,13.0,1515700.0,9.5654,9.5875,9.5654,9.5728,1515700.0
2012-07-26 09:30:00,13.12,13.26,13.12,13.26,307900.0,9.6612,9.7642,9.6612,9.7642,307900.0
2012-07-26 09:35:00,13.26,13.26,13.12,13.2,330100.0,9.7642,9.7642,9.6612,9.7201,330100.0
2012-07-26 09:40:00,13.2,13.21,13.17,13.2,129700.0,9.7201,9.7274,9.698,9.7201,129700.0
2012-07-26 09:45:00,13.2,13.23,13.18,13.23,345500.0,9.7201,9.7422,9.7053,9.7422,345500.0
2012-07-26 09:50:00,13.23,13.26,13.22,13.26,59700.0,9.7422,9.7642,9.7348,9.7642,59700.0
2012-07-26 09:55:00,13.26,13.26,13.23,13.24,191500.0,9.7642,9.7642,9.7422,9.7495,191500.0
2012-07-26 10:00:00,13.24,13.32,13.23,13.31,392800.0,9.7495,9.8084,9.7422,9.8011,392800.0
2012-07-26 10:05:00,13.31,13.33,13.3,13.33,164400.0,9.8011,9.8158,9.7937,9.8158,164400.0
2012-07-26 10:10:00,13.33,13.35,13.32,13.34,363300.0,9.8158,9.8305,9.8084,9.8232,363300.0
2012-07-26 10:15:00,13.35,13.36,13.35,13.36,225600.0,9.8305,9.8379,9.8305,9.8379,225600.0
2012-07-26 10:20:00,13.36,13.38,13.35,13.37,282400.0,9.8379,9.8526,9.8305,9.8452,282400.0
2012-07-26 10:25:00,13.37,13.41,13.37,13.39,264200.0,9.8452,9.8747,9.8452,9.86,264200.0
2012-07-26 10:30:00,13.39,13.4,13.38,13.4,163200.0,9.86,9.8673,9.8526,9.8673,163200.0
2012-07-26 10:35:00,13.39,13.4,13.35,13.38,607700.0,9.86,9.8673,9.8305,9.8526,607700.0
2012-07-26 10:40:00,13.35,13.36,13.33,13.34,477000.0,9.8305,9.8379,9.8158,9.8232,477000.0
2012-07-26 10:45:00,13.33,13.34,13.3,13.3,258800.0,9.8158,9.8232,9.7937,9.7937,258800.0
2012-07-26 10:50:00,13.31,13.31,13.28,13.29,534100.0,9.8011,9.8011,9.779,9.7863,534100.0
2012-07-26 10:55:00,13.29,13.29,13.25,13.27,205600.0,9.7863,9.7863,9.7569,9.7716,205600.0
2012-07-26 11:00:00,13.27,13.28,13.23,13.23,449700.0,9.7716,9.779,9.7422,9.7422,449700.0
2012-07-26 11:05:00,13.23,13.25,13.21,13.23,368600.0,9.7422,9.7569,9.7274,9.7422,368600.0
2012-07-26 11:10:00,13.24,13.25,13.22,13.22,172100.0,9.7495,9.7569,9.7348,9.7348,172100.0
2012-07-26 11:15:00,13.23,13.24,13.21,13.22,140400.0,9.7422,9.7495,9.7274,9.7348,140400.0
2012-07-26 11:20:00,13.21,13.22,13.18,13.19,59200.0,9.7274,9.7348,9.7053,9.7127,59200.0
2012-07-26 11:25:00,13.18,13.19,13.13,13.17,303700.0,9.7053,9.7127,9.6685,9.698,303700.0
2012-07-26 11:30:00,13.18,13.18,13.17,13.18,14800.0,9.7053,9.7053,9.698,9.7053,14800.0
2012-07-26 11:35:00,13.18,13.21,13.17,13.21,162000.0,9.7053,9.7274,9.698,9.7274,162000.0
2012-07-26 11:40:00,13.21,13.21,13.19,13.19,73500.0,9.7274,9.7274,9.7127,9.7127,73500.0
2012-07-26 11:45:00,13.19,13.19,13.16,13.16,30600.0,9.7127,9.7127,9.6906,9.6906,30600.0
2012-07-26 11:50:00,13.16,13.17,13.16,13.17,22800.0,9.6906,9.698,9.6906,9.698,22800.0
2012-07-26 11:55:00,13.16,13.2,13.16,13.19,78700.0,9.6906,9.7201,9.6906,9.7127,78700.0
2012-07-26 12:00:00,13.2,13.21,13.17,13.2,207600.0,9.7201,9.7274,9.698,9.7201,207600.0
2012-07-26 12:05:00,13.21,13.21,13.19,13.21,41700.0,9.7274,9.7274,9.7127,9.7274,41700.0
2012-07-26 12:10:00,13.21,13.23,13.2,13.22,81900.0,9.7274,9.7422,9.7201,9.7348,81900.0
2012-07-26 12:15:00,13.22,13.26,13.22,13.24,174100.0,9.7348,9.7642,9.7348,9.7495,174100.0
2012-07-26 12:20:00,13.24,13.26,13.24,13.26,321100.0,9.7495,9.7642,9.7495,9.7642,321100.0
2012-07-26 12:25:00,13.26,13.26,13.24,13.25,113900.0,9.7642,9.7642,9.7495,9.7569,113900.0
2012-07-26 12:30:00,13.25,13.25,13.24,13.25,19100.0,9.7569,9.7569,9.7495,9.7569,19100.0
2012-07-26 12:35:00,13.25,13.26,13.24,13.26,49600.0,9.7569,9.7642,9.7495,9.7642,49600.0
2012-07-26 12:40:00,13.26,13.26,13.24,13.25,61800.0,9.7642,9.7642,9.7495,9.7569,61800.0
2012-07-26 12:45:00,13.25,13.26,13.24,13.26,49600.0,9.7569,9.7642,9.7495,9.7642,49600.0
2012-07-26 12:50:00,13.25,13.26,13.24,13.26,220700.0,9.7569,9.7642,9.7495,9.7642,220700.0
2012-07-26 12:55:00,13.25,13.28,13.25,13.27,166600.0,9.7569,9.779,9.7569,9.7716,166600.0
2012-07-26 13:00:00,13.26,13.27,13.25,13.25,30700.0,9.7642,9.7716,9.7569,9.7569,30700.0
2012-07-26 13:05:00,13.25,13.26,13.23,13.25,99700.0,9.7569,9.7642,9.7422,9.7569,99700.0
2012-07-26 13:10:00,13.26,13.26,13.24,13.25,39000.0,9.7642,9.7642,9.7495,9.7569,39000.0
2012-07-26 13:15:00,13.25,13.28,13.24,13.25,220700.0,9.7569,9.779,9.7495,9.7569,220700.0
2012-07-26 13:20:00,13.26,13.26,13.25,13.25,3500.0,9.7642,9.7642,9.7569,9.7569,3500.0
2012-07-26 13:25:00,13.26,13.3,13.26,13.29,271900.0,9.7642,9.7937,9.7642,9.7863,271900.0
2012-07-26 13:30:00,13.28,13.3,13.28,13.29,370400.0,9.779,9.7937,9.779,9.7863,370400.0
2012-07-26 13:35:00,13.29,13.31,13.27,13.28,253700.0,9.7863,9.8011,9.7716,9.779,253700.0
2012-07-26 13:40:00,13.29,13.31,13.29,13.31,53200.0,9.7863,9.8011,9.7863,9.8011,53200.0
2012-07-26 13:45:00,13.31,13.31,13.3,13.31,14000.0,9.8011,9.8011,9.7937,9.8011,14000.0
2012-07-26 13:50:00,13.3,13.31,13.28,13.29,133300.0,9.7937,9.8011,9.779,9.7863,133300.0
2012-07-26 13:55:00,13.3,13.3,13.27,13.28,70600.0,9.7937,9.7937,9.7716,9.779,70600.0
2012-07-26 14:00:00,13.27,13.3,13.27,13.3,62300.0,9.7716,9.7937,9.7716,9.7937,62300.0
2012-07-26 14:05:00,13.29,13.34,13.29,13.32,178400.0,9.7863,9.8232,9.7863,9.8084,178400.0
2012-07-26 14:10:00,13.32,13.34,13.31,13.34,156700.0,9.8084,9.8232,9.8011,9.8232,156700.0
2012-07-26 14:15:00,13.33,13.34,13.29,13.31,190300.0,9.8158,9.8232,9.7863,9.8011,190300.0
2012-07-26 14:20:00,13.31,13.32,13.28,13.3,336000.0,9.8011,9.8084,9.779,9.7937,336000.0
2012-07-26 14:25:00,13.31,13.33,13.3,13.32,294900.0,9.8011,9.8158,9.7937,9.8084,294900.0
2012-07-26 14:30:00,13.32,13.34,13.31,13.33,241600.0,9.8084,9.8232,9.8011,9.8158,241600.0
2012-07-26 14:35:00,13.33,13.39,13.33,13.35,488700.0,9.8158,9.86,9.8158,9.8305,488700.0
2012-07-26 14:40:00,13.35,13.37,13.33,13.35,416700.0,9.8305,9.8452,9.8158,9.8305,416700.0
2012-07-26 14:45:00,13.36,13.41,13.35,13.4,363500.0,9.8379,9.8747,9.8305,9.8673,363500.0
2012-07-26 14:50:00,13.4,13.4,13.37,13.37,202600.0,9.8673,9.8673,9.8452,9.8452,202600.0
2012-07-26 14:55:00,13.37,13.38,13.34,13.35,157000.0,9.8452,9.8526,9.8232,9.8305,157000.0
2012-07-26 15:00:00,13.36,13.4,13.35,13.39,480300.0,9.8379,9.8673,9.8305,9.86,480300.0
2012-07-26 15:05:00,13.4,13.4,13.38,13.39,107400.0,9.8673,9.8673,9.8526,9.86,107400.0
2012-07-26 15:10:00,13.39,13.39,13.37,13.38,129400.0,9.86,9.86,9.8452,9.8526,129400.0
2012-07-26 15:15:00,13.38,13.38,13.36,13.37,138100.0,9.8526,9.8526,9.8379,9.8452,138100.0
2012-07-26 15:20:00,13.37,13.37,13.36,13.37,75700.0,9.8452,9.8452,9.8379,9.8452,75700.0
2012-07-26 15:25:00,13.36,13.4,13.36,13.39,348700.0,9.8379,9.8673,9.8379,9.86,348700.0
2012-07-26 15:30:00,13.4,13.41,13.36,13.41,464900.0,9.8673,9.8747,9.8379,9.8747,464900.0
2012-07-26 15:35:00,13.41,13.43,13.4,13.42,265700.0,9.8747,9.8894,9.8673,9.8821,265700.0
2012-07-26 15:40:00,13.42,13.42,13.39,13.4,233100.0,9.8821,9.8821,9.86,9.8673,233100.0
2012-07-26 15:45:00,13.39,13.41,13.38,13.39,257100.0,9.86,9.8747,9.8526,9.86,257100.0
2012-07-26 15:50:00,13.39,13.39,13.34,13.37,579200.0,9.86,9.86,9.8232,9.8452,579200.0
2012-07-26 15:55:00,13.37,13.38,13.35,13.36,809000.0,9.8452,9.8526,9.8305,9.8379,809000.0
2012-07-27 09:30:00,13.49,13.55,13.47,13.51,742400.0,9.9336,9.9778,9.9189,9.9483,742400.0
2012-07-27 09:35:00,13.51,13.59,13.5,13.57,251200.0,9.9483,10.0072,9.941,9.9925,251200.0
2012-07-27 09:40:00,13.56,13.57,13.53,13.56,180500.0,9.9852,9.9925,9.9631,9.9852,180500.0
2012-07-27 09:45:00,13.56,13.59,13.56,13.57,108600.0,9.9852,10.0072,9.9852,9.9925,108600.0
2012-07-27 09:50:00,13.58,13.67,13.57,13.65,349000.0,9.9999,10.0662,9.9925,10.0514,349000.0
2012-07-27 09:55:00,13.64,13.66,13.64,13.65,105900.0,10.0441,10.0588,10.0441,10.0514,105900.0
2012-07-27 10:00:00,13.66,13.7,13.66,13.68,266800.0,10.0588,10.0883,10.0588,10.0735,266800.0
2012-07-27 10:05:00,13.68,13.69,13.65,13.65,186100.0,10.0735,10.0809,10.0514,10.0514,186100.0
2012-07-27 10:10:00,13.66,13.66,13.61,13.62,406200.0,10.0588,10.0588,10.022,10.0293,406200.0
2012-07-27 10:15:00,13.62,13.62,13.59,13.61,179300.0,10.0293,10.0293,10.0072,10.022,179300.0
2012-07-27 10:20:00,13.62,13.62,13.57,13.57,460000.0,10.0293,10.0293,9.9925,9.9925,460000.0
2012-07-27 10:25:00,13.57,13.6,13.57,13.6,69800.0,9.9925,10.0146,9.9925,10.0146,69800.0
2012-07-27 10:30:00,13.59,13.6,13.57,13.57,167200.0,10.0072,10.0146,9.9925,9.9925,167200.0
2012-07-27 10:35:00,13.57,13.58,13.57,13.58,12300.0,9.9925,9.9999,9.9925,9.9999,12300.0
2012-07-27 10:40:00,13.58,13.61,13.57,13.61,307100.0,9.9999,10.022,9.9925,10.022,307100.0
2012-07-27 10:45:00,13.61,13.61,13.56,13.57,201500.0,10.022,10.022,9.9852,9.9925,201500.0
2012-07-27 10:50:00,13.57,13.57,13.56,13.56,36100.0,9.9925,9.9925,9.9852,9.9852,36100.0
2012-07-27 10:55:00,13.56,13.61,13.56,13.61,399200.0,9.9852,10.022,9.9852,10.022,399200.0
2012-07-27 11:00:00,13.61,13.61,13.59,13.6,97100.0,10.022,10.022,10.0072,10.0146,97100.0
2012-07-27 11:05:00,13.59,13.61,13.59,13.6,91900.0,10.0072,10.022,10.0072,10.0146,91900.0
2012-07-27 11:10:00,13.6,13.61,13.6,13.61,72100.0,10.0146,10.022,10.0146,10.022,72100.0
2012-07-27 11:15:00,13.61,13.63,13.6,13.62,92600.0,10.022,10.0367,10.0146,10.0293,92600.0
2012-07-27 11:20:00,13.63,13.64,13.62,13.63,54100.0,10.0367,10.0441,10.0293,10.0367,54100.0
2012-07-27 11:25:00,13.63,13.64,13.6,13.61,271600.0,10.0367,10.0441,10.0146,10.022,271600.0
2012-07-27 11:30:00,13.6,13.61,13.59,13.6,89700.0,10.0146,10.022,10.0072,10.0146,89700.0
2012-07-27 11:35:00,13.6,13.61,13.56,13.56,99500.0,10.0146,10.022,9.9852,9.9852,99500.0
2012-07-27 11:40:00,13.56,13.57,13.55,13.55,39100.0,9.9852,9.9925,9.9778,9.9778,39100.0
2012-07-27 11:45:00,13.55,13.56,13.54,13.56,56100.0,9.9778,9.9852,9.9704,9.9852,56100.0
2012-07-27 11:50:00,13.55,13.57,13.55,13.56,36100.0,9.9778,9.9925,9.9778,9.9852,36100.0
2012-07-27 11:55:00,13.57,13.58,13.56,13.56,62000.0,9.9925,9.9999,9.9852,9.9852,62000.0
2012-07-27 12:00:00,13.56,13.57,13.56,13.56,6200.0,9.9852,9.9925,9.9852,9.9852,6200.0
2012-07-27 12:05:00,13.56,13.57,13.54,13.54,73500.0,9.9852,9.9925,9.9704,9.9704,73500.0
2012-07-27 12:10:00,13.54,13.57,13.54,13.56,72200.0,9.9704,9.9925,9.9704,9.9852,72200.0
2012-07-27 12:15:00,13.57,13.57,13.53,13.53,88500.0,9.9925,9.9925,9.9631,9.9631,88500.0
2012-07-27 12:20:00,13.53,13.56,13.53,13.56,50800.0,9.9631,9.9852,9.9631,9.9852,50800.0
2012-07-27 12:25:00,13.55,13.56,13.55,13.55,12300.0,9.9778,9.9852,9.9778,9.9778,12300.0
2012-07-27 12:30:00,13.56,13.57,13.55,13.56,55100.0,9.9852,9.9925,9.9778,9.9852,55100.0
2012-07-27 12:35:00,13.57,13.58,13.51,13.52,201300.0,9.9925,9.9999,9.9483,9.9557,201300.0
2012-07-27 12:40:00,13.51,13.52,13.5,13.51,27900.0,9.9483,9.9557,9.941,9.9483,27900.0
2012-07-27 12:45:00,13.51,13.52,13.51,13.52,7000.0,9.9483,9.9557,9.9483,9.9557,7000.0
2012-07-27 12:50:00,13.52,13.52,13.51,13.51,18300.0,9.9557,9.9557,9.9483,9.9483,18300.0
2012-07-27 12:55:00,13.51,13.53,13.51,13.53,34700.0,9.9483,9.9631,9.9483,9.9631,34700.0
2012-07-27 13:00:00,13.53,13.55,13.52,13.54,59900.0,9.9631,9.9778,9.9557,9.9704,59900.0
2012-07-27 13:05:00,13.54,13.57,13.54,13.56,133900.0,9.9704,9.9925,9.9704,9.9852,133900.0
2012-07-27 13:10:00,13.57,13.57,13.55,13.55,54000.0,9.9925,9.9925,9.9778,9.9778,54000.0
2012-07-27 13:15:00,13.55,13.56,13.55,13.55,19800.0,9.9778,9.9852,9.9778,9.9778,19800.0
2012-07-27 13:20:00,13.55,13.56,13.55,13.55,31200.0,9.9778,9.9852,9.9778,9.9778,31200.0
2012-07-27 13:25:00,13.55,13.66,13.55,13.66,367000.0,9.9778,10.0588,9.9778,10.0588,367000.0
2012-07-27 13:30:00,13.66,13.67,13.61,13.63,280200.0,10.0588,10.0662,10.022,10.0367,280200.0
2012-07-27 13:35:00,13.63,13.7,13.63,13.69,140300.0,10.0367,10.0883,10.0367,10.0809,140300.0
2012-07-27 13:40:00,13.69,13.71,13.67,13.69,299100.0,10.0809,10.0956,10.0662,10.0809,299100.0
2012-07-27 13:45:00,13.7,13.7,13.63,13.65,145400.0,10.0883,10.0883,10.0367,10.0514,145400.0
2012-07-27 13:50:00,13.64,13.65,13.63,13.64,41000.0,10.0441,10.0514,10.0367,10.0441,41000.0
2012-07-27 13:55:00,13.63,13.67,13.63,13.67,116300.0,10.0367,10.0662,10.0367,10.0662,116300.0
2012-07-27 14:00:00,13.66,13.67,13.65,13.65,59300.0,10.0588,10.0662,10.0514,10.0514,59300.0
2012-07-27 14:05:00,13.65,13.69,13.65,13.66,73400.0,10.0514,10.0809,10.0514,10.0588,73400.0
2012-07-27 14:10:00,13.66,13.67,13.6,13.61,70300.0,10.0588,10.0662,10.0146,10.022,70300.0
2012-07-27 14:15:00,13.6,13.64,13.59,13.6,124300.0,10.0146,10.0441,10.0072,10.0146,124300.0
2012-07-27 14:20:00,13.6,13.65,13.59,13.65,245700.0,10.0146,10.0514,10.0072,10.0514,245700.0
2012-07-27 14:25:00,13.64,13.66,13.64,13.65,41600.0,10.0441,10.0588,10.0441,10.0514,41600.0
2012-07-27 14:30:00,13.66,13.68,13.64,13.67,117200.0,10.0588,10.0735,10.0441,10.0662,117200.0
2012-07-27 14:35:00,13.67,13.68,13.64,13.65,63100.0,10.0662,10.0735,10.0441,10.0514,63100.0
2012-07-27 14:40:00,13.64,13.68,13.64,13.66,103100.0,10.0441,10.0735,10.0441,10.0588,103100.0
2012-07-27 14:45:00,13.66,13.67,13.66,13.66,18300.0,10.0588,10.0662,10.0588,10.0588,18300.0
2012-07-27 14:50:00,13.66,13.67,13.65,13.67,49200.0,10.0588,10.0662,10.0514,10.0662,49200.0
2012-07-27 14:55:00,13.67,13.7,13.66,13.69,161400.0,10.0662,10.0883,10.0588,10.0809,161400.0
2012-07-27 15:00:00,13.69,13.71,13.69,13.7,180900.0,10.0809,10.0956,10.0809,10.0883,180900.0
2012-07-27 15:05:00,13.7,13.72,13.69,13.72,116700.0,10.0883,10.103,10.0809,10.103,116700.0
2012-07-27 15:10:00,13.71,13.72,13.69,13.7,90700.0,10.0956,10.103,10.0809,10.0883,90700.0
2012-07-27 15:15:00,13.7,13.75,13.7,13.74,236600.0,10.0883,10.1251,10.0883,10.1177,236600.0
2012-07-27 15:20:00,13.74,13.75,13.69,13.74,323100.0,10.1177,10.1251,10.0809,10.1177,323100.0
2012-07-27 15:25:00,13.74,13.75,13.74,13.74,37900.0,10.1177,10.1251,10.1177,10.1177,37900.0
2012-07-27 15:30:00,13.74,13.74,13.7,13.71,126300.0,10.1177,10.1177,10.0883,10.0956,126300.0
2012-07-27 15:35:00,13.7,13.71,13.69,13.69,78100.0,10.0883,10.0956,10.0809,10.0809,78100.0
2012-07-27 15:40:00,13.7,13.75,13.69,13.75,346500.0,10.0883,10.1251,10.0809,10.1251,346500.0
2012-07-27 15:45:00,13.74,13.76,13.74,13.75,291100.0,10.1177,10.1324,10.1177,10.1251,291100.0
2012-07-27 15:50:00,13.74,13.75,13.67,13.67,436300.0,10.1177,10.1251,10.0662,10.0662,436300.0
2012-07-27 15:55:00,13.68,13.69,13.64,13.69,1221900.0,10.0735,10.0809,10.0441,10.0809,1221900.0
2012-07-30 09:30:00,13.53,13.64,13.52,13.64,226800.0,9.9631,10.0441,9.9557,10.0441,226800.0
2012-07-30 09:35:00,13.64,13.66,13.61,13.61,242300.0,10.0441,10.0588,10.022,10.022,242300.0
2012-07-30 09:40:00,13.61,13.63,13.58,13.6,221400.0,10.022,10.0367,9.9999,10.0146,221400.0
2012-07-30 09:45:00,13.6,13.61,13.57,13.58,261300.0,10.0146,10.022,9.9925,9.9999,261300.0
2012-07-30 09:50:00,13.57,13.58,13.54,13.55,213600.0,9.9925,9.9999,9.9704,9.9778,213600.0
2012-07-30 09:55:00,13.55,13.56,13.52,13.52,222700.0,9.9778,9.9852,9.9557,9.9557,222700.0
2012-07-30 10:00:00,13.52,13.54,13.5,13.52,238000.0,9.9557,9.9704,9.941,9.9557,238000.0
2012-07-30 10:05:00,13.53,13.53,13.45,13.46,138900.0,9.9631,9.9631,9.9042,9.9115,138900.0
2012-07-30 10:10:00,13.46,13.49,13.46,13.48,138200.0,9.9115,9.9336,9.9115,9.9262,138200.0
2012-07-30 10:15:00,13.48,13.48,13.46,13.47,184700.0,9.9262,9.9262,9.9115,9.9189,184700.0
2012-07-30 10:20:00,13.47,13.49,13.46,13.49,75600.0,9.9189,9.9336,9.9115,9.9336,75600.0
2012-07-30 10:25:00,13.48,13.5,13.46,13.46,64200.0,9.9262,9.941,9.9115,9.9115,64200.0
2012-07-30 10:30:00,13.46,13.46,13.41,13.42,165100.0,9.9115,9.9115,9.8747,9.8821,165100.0
2012-07-30 10:35:00,13.42,13.47,13.42,13.46,72400.0,9.8821,9.9189,9.8821,9.9115,72400.0
2012-07-30 10:40:00,13.47,13.47,13.44,13.45,95000.0,9.9189,9.9189,9.8968,9.9042,95000.0
2012-07-30 10:45:00,13.45,13.46,13.41,13.43,105300.0,9.9042,9.9115,9.8747,9.8894,105300.0
2012-07-30 10:50:00,13.43,13.45,13.42,13.43,54200.0,9.8894,9.9042,9.8821,9.8894,54200.0
2012-07-30 10:55:00,13.42,13.44,13.41,13.41,81000.0,9.8821,9.8968,9.8747,9.8747,81000.0
2012-07-30 11:00:00,13.42,13.43,13.41,13.42,52600.0,9.8821,9.8894,9.8747,9.8821,52600.0
2012-07-30 11:05:00,13.42,13.49,13.42,13.49,97100.0,9.8821,9.9336,9.8821,9.9336,97100.0
2012-07-30 11:10:00,13.49,13.5,13.47,13.49,98400.0,9.9336,9.941,9.9189,9.9336,98400.0
2012-07-30 11:15:00,13.48,13.49,13.42,13.42,100700.0,9.9262,9.9336,9.8821,9.8821,100700.0
2012-07-30 11:20:00,13.43,13.43,13.41,13.42,54700.0,9.8894,9.8894,9.8747,9.8821,54700.0
2012-07-30 11:25:00,13.42,13.43,13.42,13.42,24300.0,9.8821,9.8894,9.8821,9.8821,24300.0
2012-07-30 11:30:00,13.42,13.43,13.4,13.4,74600.0,9.8821,9.8894,9.8673,9.8673,74600.0
2012-07-30 11:35:00,13.4,13.42,13.4,13.41,46400.0,9.8673,9.8821,9.8673,9.8747,46400.0
2012-07-30 11:40:00,13.42,13.42,13.39,13.39,50800.0,9.8821,9.8821,9.86,9.86,50800.0
2012-07-30 11:45:00,13.4,13.42,13.4,13.41,66700.0,9.8673,9.8821,9.8673,9.8747,66700.0
2012-07-30 11:50:00,13.42,13.42,13.39,13.4,64200.0,9.8821,9.8821,9.86,9.8673,64200.0
2012-07-30 11:55:00,13.4,13.41,13.38,13.4,42500.0,9.8673,9.8747,9.8526,9.8673,42500.0
2012-07-30 12:00:00,13.41,13.41,13.37,13.37,84000.0,9.8747,9.8747,9.8452,9.8452,84000.0
2012-07-30 12:05:00,13.38,13.39,13.35,13.39,70200.0,9.8526,9.86,9.8305,9.86,70200.0
2012-07-30 12:10:00,13.38,13.39,13.38,13.38,15900.0,9.8526,9.86,9.8526,9.8526,15900.0
2012-07-30 12:15:00,13.38,13.39,13.38,13.38,29300.0,9.8526,9.86,9.8526,9.8526,29300.0
2012-07-30 12:20:00,13.38,13.41,13.38,13.39,96800.0,9.8526,9.8747,9.8526,9.86,96800.0
2012-07-30 12:25:00,13.39,13.41,13.38,13.41,39700.0,9.86,9.8747,9.8526,9.8747,39700.0
2012-07-30 12:30:00,13.4,13.41,13.38,13.39,33600.0,9.8673,9.8747,9.8526,9.86,33600.0
2012-07-30 12:35:00,13.39,13.4,13.39,13.39,27200.0,9.86,9.8673,9.86,9.86,27200.0
2012-07-30 12:40:00,13.4,13.43,13.39,13.41,72000.0,9.8673,9.8894,9.86,9.8747,72000.0
2012-07-30 12:45:00,13.41,13.42,13.4,13.41,48700.0,9.8747,9.8821,9.8673,9.8747,48700.0
2012-07-30 12:50:00,13.41,13.43,13.4,13.43,42600.0,9.8747,9.8894,9.8673,9.8894,42600.0
2012-07-30 12:55:00,13.42,13.43,13.39,13.41,82000.0,9.8821,9.8894,9.86,9.8747,82000.0
2012-07-30 13:00:00,13.41,13.42,13.38,13.41,66200.0,9.8747,9.8821,9.8526,9.8747,66200.0
2012-07-30 13:05:00,13.41,13.42,13.4,13.41,26400.0,9.8747,9.8821,9.8673,9.8747,26400.0
2012-07-30 13:10:00,13.42,13.42,13.39,13.39,41100.0,9.8821,9.8821,9.86,9.86,41100.0
2012-07-30 13:15:00,13.39,13.4,13.37,13.38,73800.0,9.86,9.8673,9.8452,9.8526,73800.0
2012-07-30 13:20:00,13.38,13.41,13.38,13.4,59200.0,9.8526,9.8747,9.8526,9.8673,59200.0
2012-07-30 13:25:00,13.4,13.41,13.38,13.38,49800.0,9.8673,9.8747,9.8526,9.8526,49800.0
2012-07-30 13:30:00,13.38,13.4,13.38,13.39,75800.0,9.8526,9.8673,9.8526,9.86,75800.0
2012-07-30 13:35:00,13.4,13.4,13.37,13.37,112800.0,9.8673,9.8673,9.8452,9.8452,112800.0
2012-07-30 13:40:00,13.37,13.38,13.34,13.34,66500.0,9.8452,9.8526,9.8232,9.8232,66500.0
2012-07-30 13:45:00,13.34,13.35,13.34,13.34,34400.0,9.8232,9.8305,9.8232,9.8232,34400.0
2012-07-30 13:50:00,13.34,13.36,13.33,13.35,308300.0,9.8232,9.8379,9.8158,9.8305,308300.0
2012-07-30 13:55:00,13.35,13.39,13.34,13.36,342400.0,9.8305,9.86,9.8232,9.8379,342400.0
2012-07-30 14:00:00,13.36,13.48,13.34,13.44,710400.0,9.8379,9.9262,9.8232,9.8968,710400.0
2012-07-30 14:05:00,13.45,13.48,13.44,13.46,228100.0,9.9042,9.9262,9.8968,9.9115,228100.0
2012-07-30 14:10:00,13.46,13.48,13.45,13.48,90700.0,9.9115,9.9262,9.9042,9.9262,90700.0
2012-07-30 14:15:00,13.48,13.48,13.46,13.46,41800.0,9.9262,9.9262,9.9115,9.9115,41800.0
2012-07-30 14:20:00,13.46,13.49,13.46,13.47,255700.0,9.9115,9.9336,9.9115,9.9189,255700.0
2012-07-30 14:25:00,13.48,13.48,13.47,13.48,28300.0,9.9262,9.9262,9.9189,9.9262,28300.0
2012-07-30 14:30:00,13.48,13.48,13.46,13.47,101500.0,9.9262,9.9262,9.9115,9.9189,101500.0
2012-07-30 14:35:00,13.47,13.48,13.47,13.47,40400.0,9.9189,9.9262,9.9189,9.9189,40400.0
2012-07-30 14:40:00,13.48,13.48,13.47,13.48,40700.0,9.9262,9.9262,9.9189,9.9262,40700.0
2012-07-30 14:45:00,13.47,13.49,13.46,13.48,87900.0,9.9189,9.9336,9.9115,9.9262,87900.0
2012-07-30 14:50:00,13.49,13.49,13.48,13.48,33000.0,9.9336,9.9336,9.9262,9.9262,33000.0
2012-07-30 14:55:00,13.48,13.5,13.47,13.47,135100.0,9.9262,9.941,9.9189,9.9189,135100.0
2012-07-30 15:00:00,13.47,13.5,13.47,13.49,81100.0,9.9189,9.941,9.9189,9.9336,81100.0
2012-07-30 15:05:00,13.49,13.5,13.44,13.44,129600.0,9.9336,9.941,9.8968,9.8968,129600.0
2012-07-30 15:10:00,13.45,13.45,13.44,13.45,28700.0,9.9042,9.9042,9.8968,9.9042,28700.0
2012-07-30 15:15:00,13.44,13.47,13.44,13.47,170800.0,9.8968,9.9189,9.8968,9.9189,170800.0
2012-07-30 15:20:00,13.47,13.49,13.46,13.49,105300.0,9.9189,9.9336,9.9115,9.9336,105300.0
2012-07-30 15:25:00,13.49,13.5,13.48,13.49,69500.0,9.9336,9.941,9.9262,9.9336,69500.0
2012-07-30 15:30:00,13.5,13.51,13.48,13.49,229300.0,9.941,9.9483,9.9262,9.9336,229300.0
2012-07-30 15:35:00,13.49,13.5,13.47,13.48,144200.0,9.9336,9.941,9.9189,9.9262,144200.0
2012-07-30 15:40:00,13.47,13.5,13.47,13.49,166700.0,9.9189,9.941,9.9189,9.9336,166700.0
2012-07-30 15:45:00,13.49,13.5,13.48,13.49,125000.0,9.9336,9.941,9.9262,9.9336,125000.0
2012-07-30 15:50:00,13.49,13.5,13.48,13.49,153300.0,9.9336,9.941,9.9262,9.9336,153300.0
2012-07-30 15:55:00,13.5,13.51,13.49,13.5,435400.0,9.941,9.9483,9.9336,9.941,435400.0
2012-07-31 09:30:00,13.62,13.93,13.62,13.91,571200.0,10.0293,10.2576,10.0293,10.2429,571200.0
2012-07-31 09:35:00,13.91,13.99,13.88,13.96,533700.0,10.2429,10.3018,10.2208,10.2797,533700.0
2012-07-31 09:40:00,13.95,14.02,13.95,14.02,414800.0,10.2723,10.3239,10.2723,10.3239,414800.0
2012-07-31 09:45:00,14.02,14.02,13.95,13.98,322800.0,10.3239,10.3239,10.2723,10.2944,322800.0
2012-07-31 09:50:00,13.98,13.98,13.89,13.91,152000.0,10.2944,10.2944,10.2282,10.2429,152000.0
2012-07-31 09:55:00,13.9,13.91,13.87,13.89,145500.0,10.2355,10.2429,10.2134,10.2282,145500.0
2012-07-31 10:00:00,13.89,13.92,13.88,13.91,282700.0,10.2282,10.2503,10.2208,10.2429,282700.0
2012-07-31 10:05:00,13.91,13.93,13.91,13.93,213800.0,10.2429,10.2576,10.2429,10.2576,213800.0
2012-07-31 10:10:00,13.93,13.93,13.91,13.91,136400.0,10.2576,10.2576,10.2429,10.2429,136400.0
2012-07-31 10:15:00,13.91,14.0,13.91,13.99,489300.0,10.2429,10.3092,10.2429,10.3018,489300.0
2012-07-31 10:20:00,13.99,14.01,13.98,14.0,286300.0,10.3018,10.3165,10.2944,10.3092,286300.0
2012-07-31 10:25:00,14.01,14.01,13.99,14.01,271600.0,10.3165,10.3165,10.3018,10.3165,271600.0
2012-07-31 10:30:00,14.01,14.02,13.98,13.98,354300.0,10.3165,10.3239,10.2944,10.2944,354300.0
2012-07-31 10:35:00,13.98,13.98,13.94,13.96,112200.0,10.2944,10.2944,10.265,10.2797,112200.0
2012-07-31 10:40:00,13.95,14.0,13.94,14.0,105600.0,10.2723,10.3092,10.265,10.3092,105600.0
2012-07-31 10:45:00,14.0,14.0,13.98,13.99,173200.0,10.3092,10.3092,10.2944,10.3018,173200.0
2012-07-31 10:50:00,13.99,14.0,13.98,14.0,69700.0,10.3018,10.3092,10.2944,10.3092,69700.0
2012-07-31 10:55:00,13.99,13.99,13.95,13.95,97900.0,10.3018,10.3018,10.2723,10.2723,97900.0
2012-07-31 11:00:00,13.95,13.97,13.92,13.95,179300.0,10.2723,10.2871,10.2503,10.2723,179300.0
2012-07-31 11:05:00,13.94,13.95,13.94,13.94,19100.0,10.265,10.2723,10.265,10.265,19100.0
2012-07-31 11:10:00,13.94,14.0,13.94,14.0,130200.0,10.265,10.3092,10.265,10.3092,130200.0
2012-07-31 11:15:00,13.99,14.0,13.97,14.0,124200.0,10.3018,10.3092,10.2871,10.3092,124200.0
2012-07-31 11:20:00,14.0,14.01,13.99,14.0,105300.0,10.3092,10.3165,10.3018,10.3092,105300.0
2012-07-31 11:25:00,14.0,14.01,13.97,13.98,180100.0,10.3092,10.3165,10.2871,10.2944,180100.0
2012-07-31 11:30:00,13.98,13.99,13.95,13.95,220700.0,10.2944,10.3018,10.2723,10.2723,220700.0
2012-07-31 11:35:00,13.95,13.96,13.94,13.94,266800.0,10.2723,10.2797,10.265,10.265,266800.0
2012-07-31 11:40:00,13.94,13.94,13.92,13.92,46300.0,10.265,10.265,10.2503,10.2503,46300.0
2012-07-31 11:45:00,13.92,13.92,13.89,13.9,102600.0,10.2503,10.2503,10.2282,10.2355,102600.0
2012-07-31 11:50:00,13.89,13.9,13.89,13.9,19300.0,10.2282,10.2355,10.2282,10.2355,19300.0
2012-07-31 11:55:00,13.9,13.93,13.89,13.93,90400.0,10.2355,10.2576,10.2282,10.2576,90400.0
2012-07-31 12:00:00,13.93,13.93,13.85,13.88,182100.0,10.2576,10.2576,10.1987,10.2208,182100.0
2012-07-31 12:05:00,13.88,13.88,13.84,13.86,319000.0,10.2208,10.2208,10.1913,10.2061,319000.0
2012-07-31 12:10:00,13.86,13.87,13.84,13.87,315900.0,10.2061,10.2134,10.1913,10.2134,315900.0
2012-07-31 12:15:00,13.87,13.87,13.86,13.86,19700.0,10.2134,10.2134,10.2061,10.2061,19700.0
2012-07-31 12:20:00,13.87,13.87,13.85,13.87,170900.0,10.2134,10.2134,10.1987,10.2134,170900.0
2012-07-31 12:25:00,13.86,13.88,13.86,13.88,81600.0,10.2061,10.2208,10.2061,10.2208,81600.0
2012-07-31 12:30:00,13.87,13.89,13.87,13.87,68900.0,10.2134,10.2282,10.2134,10.2134,68900.0
2012-07-31 12:35:00,13.87,13.9,13.87,13.9,119100.0,10.2134,10.2355,10.2134,10.2355,119100.0
2012-07-31 12:40:00,13.89,13.9,13.88,13.88,60100.0,10.2282,10.2355,10.2208,10.2208,60100.0
2012-07-31 12:45:00,13.88,13.89,13.87,13.89,128600.0,10.2208,10.2282,10.2134,10.2282,128600.0
2012-07-31 12:50:00,13.88,13.91,13.88,13.91,52900.0,10.2208,10.2429,10.2208,10.2429,52900.0
2012-07-31 12:55:00,13.91,13.92,13.89,13.92,230400.0,10.2429,10.2503,10.2282,10.2503,230400.0
2012-07-31 13:00:00,13.92,13.92,13.88,13.88,112300.0,10.2503,10.2503,10.2208,10.2208,112300.0
2012-07-31 13:05:00,13.88,13.93,13.88,13.93,183100.0,10.2208,10.2576,10.2208,10.2576,183100.0
2012-07-31 13:10:00,13.93,13.93,13.92,13.93,28200.0,10.2576,10.2576,10.2503,10.2576,28200.0
2012-07-31 13:15:00,13.93,13.97,13.92,13.96,164900.0,10.2576,10.2871,10.2503,10.2797,164900.0
2012-07-31 13:20:00,13.97,13.99,13.95,13.98,365200.0,10.2871,10.3018,10.2723,10.2944,365200.0
2012-07-31 13:25:00,13.98,14.03,13.97,14.0,484600.0,10.2944,10.3313,10.2871,10.3092,484600.0
2012-07-31 13:30:00,13.99,14.0,13.94,13.94,261900.0,10.3018,10.3092,10.265,10.265,261900.0
2012-07-31 13:35:00,13.94,13.94,13.93,13.93,54600.0,10.265,10.265,10.2576,10.2576,54600.0
2012-07-31 13:40:00,13.93,13.95,13.92,13.94,175900.0,10.2576,10.2723,10.2503,10.265,175900.0
2012-07-31 13:45:00,13.94,13.94,13.9,13.91,94500.0,10.265,10.265,10.2355,10.2429,94500.0
2012-07-31 13:50:00,13.91,13.91,13.89,13.91,125100.0,10.2429,10.2429,10.2282,10.2429,125100.0
2012-07-31 13:55:00,13.91,13.92,13.89,13.9,155100.0,10.2429,10.2503,10.2282,10.2355,155100.0
2012-07-31 14:00:00,13.91,13.94,13.9,13.93,81200.0,10.2429,10.265,10.2355,10.2576,81200.0
2012-07-31 14:05:00,13.94,13.94,13.9,13.91,120300.0,10.265,10.265,10.2355,10.2429,120300.0
2012-07-31 14:10:00,13.91,13.95,13.91,13.94,98300.0,10.2429,10.2723,10.2429,10.265,98300.0
2012-07-31 14:15:00,13.94,13.95,13.93,13.94,131600.0,10.265,10.2723,10.2576,10.265,131600.0
2012-07-31 14:20:00,13.95,13.96,13.93,13.96,235800.0,10.2723,10.2797,10.2576,10.2797,235800.0
2012-07-31 14:25:00,13.96,13.97,13.96,13.96,53800.0,10.2797,10.2871,10.2797,10.2797,53800.0
2012-07-31 14:30:00,13.96,13.97,13.96,13.96,35100.0,10.2797,10.2871,10.2797,10.2797,35100.0
2012-07-31 14:35:00,13.96,13.97,13.96,13.96,54400.0,10.2797,10.2871,10.2797,10.2797,54400.0
2012-07-31 14:40:00,13.96,13.97,13.96,13.96,48600.0,10.2797,10.2871,10.2797,10.2797,48600.0
2012-07-31 14:45:00,13.96,13.97,13.94,13.94,149900.0,10.2797,10.2871,10.265,10.265,149900.0
2012-07-31 14:50:00,13.95,13.95,13.93,13.95,225300.0,10.2723,10.2723,10.2576,10.2723,225300.0
2012-07-31 14:55:00,13.95,13.95,13.91,13.92,120200.0,10.2723,10.2723,10.2429,10.2503,120200.0
2012-07-31 15:00:00,13.91,13.92,13.9,13.9,128300.0,10.2429,10.2503,10.2355,10.2355,128300.0
2012-07-31 15:05:00,13.9,13.91,13.88,13.91,141100.0,10.2355,10.2429,10.2208,10.2429,141100.0
2012-07-31 15:10:00,13.91,13.92,13.89,13.9,338500.0,10.2429,10.2503,10.2282,10.2355,338500.0
2012-07-31 15:15:00,13.9,13.91,13.89,13.91,116600.0,10.2355,10.2429,10.2282,10.2429,116600.0
2012-07-31 15:20:00,13.91,13.92,13.89,13.91,232100.0,10.2429,10.2503,10.2282,10.2429,232100.0
2012-07-31 15:25:00,13.91,13.92,13.9,13.92,83500.0,10.2429,10.2503,10.2355,10.2503,83500.0
2012-07-31 15:30:00,13.91,13.93,13.9,13.91,211300.0,10.2429,10.2576,10.2355,10.2429,211300.0
2012-07-31 15:35:00,13.91,13.94,13.9,13.93,238400.0,10.2429,10.265,10.2355,10.2576,238400.0
2012-07-31 15:40:00,13.93,13.94,13.91,13.94,465800.0,10.2576,10.265,10.2429,10.265,465800.0
2012-07-31 15:45:00,13.94,13.96,13.94,13.96,446500.0,10.265,10.2797,10.265,10.2797,446500.0
2012-07-31 15:50:00,13.96,13.97,13.94,13.95,686500.0,10.2797,10.2871,10.265,10.2723,686500.0
2012-07-31 15:55:00,13.95,14.0,13.95,13.96,1524900.0,10.2723,10.3092,10.2723,10.2797,1524900.0
2012-08-01 09:30:00,13.88,13.94,13.64,13.72,1667700.0,10.2208,10.265,10.0441,10.103,1667700.0
2012-08-01 09:35:00,13.72,13.73,13.5,13.58,1399000.0,10.103,10.1103,9.941,9.9999,1399000.0
2012-08-01 09:40:00,13.58,13.65,13.51,13.52,811100.0,9.9999,10.0514,9.9483,9.9557,811100.0
2012-08-01 09:45:00,13.52,13.56,13.5,13.54,573000.0,9.9557,9.9852,9.941,9.9704,573000.0
2012-08-01 09:50:00,13.54,13.57,13.47,13.5,636600.0,9.9704,9.9925,9.9189,9.941,636600.0
2012-08-01 09:55:00,13.5,13.6,13.49,13.53,824700.0,9.941,10.0146,9.9336,9.9631,824700.0
2012-08-01 10:00:00,13.53,13.65,13.52,13.62,324600.0,9.9631,10.0514,9.9557,10.0293,324600.0
2012-08-01 10:05:00,13.62,13.67,13.61,13.67,252500.0,10.0293,10.0662,10.022,10.0662,252500.0
2012-08-01 10:10:00,13.67,13.71,13.65,13.68,569000.0,10.0662,10.0956,10.0514,10.0735,569000.0
2012-08-01 10:15:00,13.68,13.71,13.67,13.71,670900.0,10.0735,10.0956,10.0662,10.0956,670900.0
2012-08-01 10:20:00,13.7,13.75,13.7,13.72,209800.0,10.0883,10.1251,10.0883,10.103,209800.0
2012-08-01 10:25:00,13.73,13.73,13.69,13.69,276400.0,10.1103,10.1103,10.0809,10.0809,276400.0
2012-08-01 10:30:00,13.7,13.72,13.69,13.71,525500.0,10.0883,10.103,10.0809,10.0956,525500.0
2012-08-01 10:35:00,13.71,13.75,13.71,13.75,103900.0,10.0956,10.1251,10.0956,10.1251,103900.0
2012-08-01 10:40:00,13.74,13.75,13.73,13.74,210500.0,10.1177,10.1251,10.1103,10.1177,210500.0
2012-08-01 10:45:00,13.73,13.74,13.73,13.74,38300.0,10.1103,10.1177,10.1103,10.1177,38300.0
2012-08-01 10:50:00,13.74,13.75,13.72,13.74,154500.0,10.1177,10.1251,10.103,10.1177,154500.0
2012-08-01 10:55:00,13.73,13.74,13.73,13.74,32400.0,10.1103,10.1177,10.1103,10.1177,32400.0
2012-08-01 11:00:00,13.74,13.74,13.73,13.74,34900.0,10.1177,10.1177,10.1103,10.1177,34900.0
2012-08-01 11:05:00,13.74,13.74,13.73,13.74,42200.0,10.1177,10.1177,10.1103,10.1177,42200.0
2012-08-01 11:10:00,13.74,13.75,13.72,13.73,328600.0,10.1177,10.1251,10.103,10.1103,328600.0
2012-08-01 11:15:00,13.74,13.74,13.72,13.73,127200.0,10.1177,10.1177,10.103,10.1103,127200.0
2012-08-01 11:20:00,13.74,13.74,13.73,13.74,13700.0,10.1177,10.1177,10.1103,10.1177,13700.0
2012-08-01 11:25:00,13.74,13.75,13.73,13.75,160900.0,10.1177,10.1251,10.1103,10.1251,160900.0
2012-08-01 11:30:00,13.75,13.75,13.74,13.75,63100.0,10.1251,10.1251,10.1177,10.1251,63100.0
2012-08-01 11:35:00,13.75,13.75,13.74,13.75,34300.0,10.1251,10.1251,10.1177,10.1251,34300.0
2012-08-01 11:40:00,13.75,13.78,13.74,13.77,296300.0,10.1251,10.1472,10.1177,10.1398,296300.0
2012-08-01 11:45:00,13.77,13.77,13.75,13.75,85900.0,10.1398,10.1398,10.1251,10.1251,85900.0
2012-08-01 11:50:00,13.75,13.76,13.75,13.75,12300.0,10.1251,10.1324,10.1251,10.1251,12300.0
2012-08-01 11:55:00,13.75,13.76,13.74,13.75,223700.0,10.1251,10.1324,10.1177,10.1251,223700.0
2012-08-01 12:00:00,13.75,13.78,13.74,13.78,86400.0,10.1251,10.1472,10.1177,10.1472,86400.0
2012-08-01 12:05:00,13.77,13.79,13.77,13.79,63200.0,10.1398,10.1545,10.1398,10.1545,63200.0
2012-08-01 12:10:00,13.79,13.79,13.76,13.76,85300.0,10.1545,10.1545,10.1324,10.1324,85300.0
2012-08-01 12:15:00,13.76,13.77,13.74,13.75,246400.0,10.1324,10.1398,10.1177,10.1251,246400.0
2012-08-01 12:20:00,13.75,13.75,13.74,13.75,10500.0,10.1251,10.1251,10.1177,10.1251,10500.0
2012-08-01 12:25:00,13.75,13.75,13.74,13.75,30100.0,10.1251,10.1251,10.1177,10.1251,30100.0
2012-08-01 12:30:00,13.75,13.75,13.74,13.75,22400.0,10.1251,10.1251,10.1177,10.1251,22400.0
2012-08-01 12:35:00,13.75,13.75,13.74,13.75,27600.0,10.1251,10.1251,10.1177,10.1251,27600.0
2012-08-01 12:40:00,13.75,13.79,13.74,13.79,197300.0,10.1251,10.1545,10.1177,10.1545,197300.0
2012-08-01 12:45:00,13.79,13.79,13.78,13.79,192800.0,10.1545,10.1545,10.1472,10.1545,192800.0
2012-08-01 12:50:00,13.79,13.85,13.78,13.85,371000.0,10.1545,10.1987,10.1472,10.1987,371000.0
2012-08-01 12:55:00,13.85,13.85,13.82,13.83,86800.0,10.1987,10.1987,10.1766,10.184,86800.0
2012-08-01 13:00:00,13.83,13.83,13.82,13.82,22200.0,10.184,10.184,10.1766,10.1766,22200.0
2012-08-01 13:05:00,13.83,13.83,13.8,13.81,92100.0,10.184,10.184,10.1619,10.1693,92100.0
2012-08-01 13:10:00,13.81,13.81,13.8,13.81,16600.0,10.1693,10.1693,10.1619,10.1693,16600.0
2012-08-01 13:15:00,13.8,13.84,13.79,13.84,333100.0,10.1619,10.1913,10.1545,10.1913,333100.0
2012-08-01 13:20:00,13.84,13.84,13.81,13.83,112900.0,10.1913,10.1913,10.1693,10.184,112900.0
2012-08-01 13:25:00,13.83,13.83,13.82,13.83,80800.0,10.184,10.184,10.1766,10.184,80800.0
2012-08-01 13:30:00,13.82,13.84,13.81,13.83,353800.0,10.1766,10.1913,10.1693,10.184,353800.0
2012-08-01 13:35:00,13.84,13.84,13.83,13.84,90100.0,10.1913,10.1913,10.184,10.1913,90100.0
2012-08-01 13:40:00,13.84,13.88,13.83,13.87,450100.0,10.1913,10.2208,10.184,10.2134,450100.0
2012-08-01 13:45:00,13.87,13.87,13.82,13.82,117800.0,10.2134,10.2134,10.1766,10.1766,117800.0
2012-08-01 13:50:00,13.82,13.84,13.8,13.84,370200.0,10.1766,10.1913,10.1619,10.1913,370200.0
2012-08-01 13:55:00,13.83,13.84,13.81,13.82,116100.0,10.184,10.1913,10.1693,10.1766,116100.0
2012-08-01 14:00:00,13.82,13.82,13.81,13.81,159000.0,10.1766,10.1766,10.1693,10.1693,159000.0
2012-08-01 14:05:00,13.81,13.82,13.8,13.82,206900.0,10.1693,10.1766,10.1619,10.1766,206900.0
2012-08-01 14:10:00,13.82,13.86,13.73,13.78,625800.0,10.1766,10.2061,10.1103,10.1472,625800.0
2012-08-01 14:15:00,13.78,13.78,13.73,13.74,451600.0,10.1472,10.1472,10.1103,10.1177,451600.0
2012-08-01 14:20:00,13.74,13.78,13.73,13.77,415000.0,10.1177,10.1472,10.1103,10.1398,415000.0
2012-08-01 14:25:00,13.77,13.83,13.73,13.82,926100.0,10.1398,10.184,10.1103,10.1766,926100.0
2012-08-01 14:30:00,13.83,13.83,13.77,13.79,521500.0,10.184,10.184,10.1398,10.1545,521500.0
2012-08-01 14:35:00,13.8,13.84,13.79,13.83,201300.0,10.1619,10.1913,10.1545,10.184,201300.0
2012-08-01 14:40:00,13.83,13.84,13.81,13.82,267600.0,10.184,10.1913,10.1693,10.1766,267600.0
2012-08-01 14:45:00,13.82,13.83,13.77,13.78,237600.0,10.1766,10.184,10.1398,10.1472,237600.0
2012-08-01 14:50:00,13.78,13.8,13.76,13.8,279200.0,10.1472,10.1619,10.1324,10.1619,279200.0
2012-08-01 14:55:00,13.8,13.84,13.79,13.84,352100.0,10.1619,10.1913,10.1545,10.1913,352100.0
2012-08-01 15:00:00,13.84,13.85,13.82,13.85,217500.0,10.1913,10.1987,10.1766,10.1987,217500.0
2012-08-01 15:05:00,13.85,13.88,13.84,13.87,453600.0,10.1987,10.2208,10.1913,10.2134,453600.0
2012-08-01 15:10:00,13.87,13.89,13.85,13.88,433500.0,10.2134,10.2282,10.1987,10.2208,433500.0
2012-08-01 15:15:00,13.88,13.88,13.83,13.87,273800.0,10.2208,10.2208,10.184,10.2134,273800.0
2012-08-01 15:20:00,13.87,13.92,13.87,13.92,345100.0,10.2134,10.2503,10.2134,10.2503,345100.0
2012-08-01 15:25:00,13.92,13.95,13.91,13.95,326800.0,10.2503,10.2723,10.2429,10.2723,326800.0
2012-08-01 15:30:00,13.95,13.95,13.9,13.93,406800.0,10.2723,10.2723,10.2355,10.2576,406800.0
2012-08-01 15:35:00,13.94,13.94,13.87,13.87,328000.0,10.265,10.265,10.2134,10.2134,328000.0
2012-08-01 15:40:00,13.87,13.93,13.87,13.91,401700.0,10.2134,10.2576,10.2134,10.2429,401700.0
2012-08-01 15:45:00,13.92,13.93,13.89,13.9,658900.0,10.2503,10.2576,10.2282,10.2355,658900.0
2012-08-01 15:50:00,13.91,13.92,13.9,13.92,342200.0,10.2429,10.2503,10.2355,10.2503,342200.0
2012-08-01 15:55:00,13.91,13.92,13.86,13.87,724300.0,10.2429,10.2503,10.2061,10.2134,724300.0
2012-08-02 09:30:00,13.75,13.75,13.6,13.74,338100.0,10.1251,10.1251,10.0146,10.1177,338100.0
2012-08-02 09:35:00,13.74,13.86,13.73,13.86,320200.0,10.1177,10.2061,10.1103,10.2061,320200.0
2012-08-02 09:40:00,13.87,13.91,13.82,13.83,751100.0,10.2134,10.2429,10.1766,10.184,751100.0
2012-08-02 09:45:00,13.83,13.84,13.8,13.84,643400.0,10.184,10.1913,10.1619,10.1913,643400.0
2012-08-02 09:50:00,13.83,13.87,13.82,13.86,826700.0,10.184,10.2134,10.1766,10.2061,826700.0
2012-08-02 09:55:00,13.86,13.91,13.86,13.9,706000.0,10.2061,10.2429,10.2061,10.2355,706000.0
2012-08-02 10:00:00,13.89,13.9,13.87,13.88,311100.0,10.2282,10.2355,10.2134,10.2208,311100.0
2012-08-02 10:05:00,13.88,13.92,13.86,13.91,450200.0,10.2208,10.2503,10.2061,10.2429,450200.0
2012-08-02 10:10:00,13.91,13.97,13.91,13.94,896600.0,10.2429,10.2871,10.2429,10.265,896600.0
2012-08-02 10:15:00,13.94,13.97,13.92,13.95,450300.0,10.265,10.2871,10.2503,10.2723,450300.0
2012-08-02 10:20:00,13.95,13.96,13.94,13.94,381400.0,10.2723,10.2797,10.265,10.265,381400.0
2012-08-02 10:25:00,13.95,13.96,13.92,13.94,983900.0,10.2723,10.2797,10.2503,10.265,983900.0
2012-08-02 10:30:00,13.95,13.96,13.92,13.96,401000.0,10.2723,10.2797,10.2503,10.2797,401000.0
2012-08-02 10:35:00,13.96,13.97,13.95,13.95,464700.0,10.2797,10.2871,10.2723,10.2723,464700.0
2012-08-02 10:40:00,13.96,13.98,13.95,13.96,295200.0,10.2797,10.2944,10.2723,10.2797,295200.0
2012-08-02 10:45:00,13.96,13.98,13.96,13.98,119300.0,10.2797,10.2944,10.2797,10.2944,119300.0
2012-08-02 10:50:00,13.97,13.99,13.95,13.96,147400.0,10.2871,10.3018,10.2723,10.2797,147400.0
2012-08-02 10:55:00,13.96,13.98,13.93,13.96,583700.0,10.2797,10.2944,10.2576,10.2797,583700.0
2012-08-02 11:00:00,13.96,13.96,13.89,13.91,425000.0,10.2797,10.2797,10.2282,10.2429,425000.0
2012-08-02 11:05:00,13.9,13.92,13.85,13.85,425700.0,10.2355,10.2503,10.1987,10.1987,425700.0
2012-08-02 11:10:00,13.86,13.9,13.83,13.85,466200.0,10.2061,10.2355,10.184,10.1987,466200.0
2012-08-02 11:15:00,13.84,13.85,13.79,13.84,527000.0,10.1913,10.1987,10.1545,10.1913,527000.0
2012-08-02 11:20:00,13.84,13.84,13.81,13.84,400700.0,10.1913,10.1913,10.1693,10.1913,400700.0
2012-08-02 11:25:00,13.83,13.9,13.83,13.88,249600.0,10.184,10.2355,10.184,10.2208,249600.0
2012-08-02 11:30:00,13.88,13.89,13.86,13.86,57100.0,10.2208,10.2282,10.2061,10.2061,57100.0
2012-08-02 11:35:00,13.87,13.89,13.85,13.86,170100.0,10.2134,10.2282,10.1987,10.2061,170100.0
2012-08-02 11:40:00,13.86,13.87,13.83,13.86,220500.0,10.2061,10.2134,10.184,10.2061,220500.0
2012-08-02 11:45:00,13.85,13.87,13.85,13.86,143700.0,10.1987,10.2134,10.1987,10.2061,143700.0
2012-08-02 11:50:00,13.86,13.88,13.84,13.86,472200.0,10.2061,10.2208,10.1913,10.2061,472200.0
2012-08-02 11:55:00,13.86,13.89,13.85,13.88,557100.0,10.2061,10.2282,10.1987,10.2208,557100.0
2012-08-02 12:00:00,13.88,13.92,13.88,13.9,108400.0,10.2208,10.2503,10.2208,10.2355,108400.0
2012-08-02 12:05:00,13.9,13.9,13.87,13.87,29900.0,10.2355,10.2355,10.2134,10.2134,29900.0
2012-08-02 12:10:00,13.87,13.88,13.85,13.85,155600.0,10.2134,10.2208,10.1987,10.1987,155600.0
2012-08-02 12:15:00,13.85,13.86,13.83,13.84,14700.0,10.1987,10.2061,10.184,10.1913,14700.0
2012-08-02 12:20:00,13.84,13.84,13.83,13.83,47300.0,10.1913,10.1913,10.184,10.184,47300.0
2012-08-02 12:25:00,13.84,13.85,13.82,13.83,82500.0,10.1913,10.1987,10.1766,10.184,82500.0
2012-08-02 12:30:00,13.84,13.84,13.79,13.79,124000.0,10.1913,10.1913,10.1545,10.1545,124000.0
2012-08-02 12:35:00,13.79,13.82,13.78,13.82,60500.0,10.1545,10.1766,10.1472,10.1766,60500.0
2012-08-02 12:40:00,13.82,13.82,13.81,13.82,13800.0,10.1766,10.1766,10.1693,10.1766,13800.0
2012-08-02 12:45:00,13.82,13.82,13.81,13.82,32600.0,10.1766,10.1766,10.1693,10.1766,32600.0
2012-08-02 12:50:00,13.81,13.82,13.8,13.8,89800.0,10.1693,10.1766,10.1619,10.1619,89800.0
2012-08-02 12:55:00,13.81,13.83,13.8,13.83,88800.0,10.1693,10.184,10.1619,10.184,88800.0
2012-08-02 13:00:00,13.83,13.84,13.81,13.83,171500.0,10.184,10.1913,10.1693,10.184,171500.0
2012-08-02 13:05:00,13.83,13.86,13.82,13.85,115200.0,10.184,10.2061,10.1766,10.1987,115200.0
2012-08-02 13:10:00,13.86,13.86,13.83,13.84,78200.0,10.2061,10.2061,10.184,10.1913,78200.0
2012-08-02 13:15:00,13.84,13.84,13.81,13.82,41800.0,10.1913,10.1913,10.1693,10.1766,41800.0
2012-08-02 13:20:00,13.82,13.84,13.81,13.84,60300.0,10.1766,10.1913,10.1693,10.1913,60300.0
2012-08-02 13:25:00,13.83,13.84,13.83,13.84,12100.0,10.184,10.1913,10.184,10.1913,12100.0
2012-08-02 13:30:00,13.84,13.84,13.83,13.83,127500.0,10.1913,10.1913,10.184,10.184,127500.0
2012-08-02 13:35:00,13.83,13.84,13.82,13.83,99100.0,10.184,10.1913,10.1766,10.184,99100.0
2012-08-02 13:40:00,13.82,13.83,13.82,13.82,25600.0,10.1766,10.184,10.1766,10.1766,25600.0
2012-08-02 13:45:00,13.82,13.82,13.8,13.81,38500.0,10.1766,10.1766,10.1619,10.1693,38500.0
2012-08-02 13:50:00,13.8,13.83,13.8,13.82,140700.0,10.1619,10.184,10.1619,10.1766,140700.0
2012-08-02 13:55:00,13.82,13.83,13.79,13.8,212500.0,10.1766,10.184,10.1545,10.1619,212500.0
2012-08-02 14:00:00,13.8,13.81,13.77,13.78,155500.0,10.1619,10.1693,10.1398,10.1472,155500.0
2012-08-02 14:05:00,13.78,13.78,13.77,13.78,19500.0,10.1472,10.1472,10.1398,10.1472,19500.0
2012-08-02 14:10:00,13.78,13.78,13.74,13.78,588700.0,10.1472,10.1472,10.1177,10.1472,588700.0
2012-08-02 14:15:00,13.78,13.78,13.77,13.78,26100.0,10.1472,10.1472,10.1398,10.1472,26100.0
2012-08-02 14:20:00,13.78,13.79,13.76,13.78,226900.0,10.1472,10.1545,10.1324,10.1472,226900.0
2012-08-02 14:25:00,13.79,13.79,13.78,13.78,16800.0,10.1545,10.1545,10.1472,10.1472,16800.0
2012-08-02 14:30:00,13.79,13.79,13.78,13.79,37300.0,10.1545,10.1545,10.1472,10.1545,37300.0
2012-08-02 14:35:00,13.78,13.83,13.78,13.82,275100.0,10.1472,10.184,10.1472,10.1766,275100.0
2012-08-02 14:40:00,13.81,13.82,13.8,13.81,137400.0,10.1693,10.1766,10.1619,10.1693,137400.0
2012-08-02 14:45:00,13.81,13.82,13.81,13.82,325600.0,10.1693,10.1766,10.1693,10.1766,325600.0
2012-08-02 14:50:00,13.82,13.82,13.8,13.81,186900.0,10.1766,10.1766,10.1619,10.1693,186900.0
2012-08-02 14:55:00,13.81,13.83,13.8,13.82,173400.0,10.1693,10.184,10.1619,10.1766,173400.0
2012-08-02 15:00:00,13.81,13.83,13.81,13.82,206200.0,10.1693,10.184,10.1693,10.1766,206200.0
2012-08-02 15:05:00,13.82,13.83,13.8,13.8,171500.0,10.1766,10.184,10.1619,10.1619,171500.0
2012-08-02 15:10:00,13.8,13.82,13.79,13.82,87700.0,10.1619,10.1766,10.1545,10.1766,87700.0
2012-08-02 15:15:00,13.82,13.82,13.78,13.8,225400.0,10.1766,10.1766,10.1472,10.1619,225400.0
2012-08-02 15:20:00,13.81,13.81,13.8,13.81,51000.0,10.1693,10.1693,10.1619,10.1693,51000.0
2012-08-02 15:25:00,13.81,13.85,13.8,13.81,329000.0,10.1693,10.1987,10.1619,10.1693,329000.0
2012-08-02 15:30:00,13.81,13.88,13.8,13.85,246500.0,10.1693,10.2208,10.1619,10.1987,246500.0
2012-08-02 15:35:00,13.85,13.87,13.84,13.85,212800.0,10.1987,10.2134,10.1913,10.1987,212800.0
2012-08-02 15:40:00,13.85,13.87,13.84,13.86,342100.0,10.1987,10.2134,10.1913,10.2061,342100.0
2012-08-02 15:45:00,13.86,13.88,13.84,13.87,330400.0,10.2061,10.2208,10.1913,10.2134,330400.0
2012-08-02 15:50:00,13.87,13.88,13.87,13.87,469400.0,10.2134,10.2208,10.2134,10.2134,469400.0
2012-08-02 15:55:00,13.88,13.91,13.86,13.88,1192600.0,10.2208,10.2429,10.2061,10.2208,1192600.0
2012-08-03 09:30:00,14.11,14.13,14.04,14.05,332500.0,10.3902,10.4049,10.3386,10.346,332500.0
2012-08-03 09:35:00,14.04,14.05,13.99,14.01,160700.0,10.3386,10.346,10.3018,10.3165,160700.0
2012-08-03 09:40:00,14.02,14.09,14.02,14.07,160300.0,10.3239,10.3754,10.3239,10.3607,160300.0
2012-08-03 09:45:00,14.07,14.1,14.02,14.05,223700.0,10.3607,10.3828,10.3239,10.346,223700.0
2012-08-03 09:50:00,14.04,14.06,14.02,14.05,163300.0,10.3386,10.3533,10.3239,10.346,163300.0
2012-08-03 09:55:00,14.04,14.07,14.03,14.05,403700.0,10.3386,10.3607,10.3313,10.346,403700.0
2012-08-03 10:00:00,14.05,14.06,14.04,14.06,225300.0,10.346,10.3533,10.3386,10.3533,225300.0
2012-08-03 10:05:00,14.06,14.07,14.05,14.06,153900.0,10.3533,10.3607,10.346,10.3533,153900.0
2012-08-03 10:10:00,14.06,14.06,14.05,14.06,19500.0,10.3533,10.3533,10.346,10.3533,19500.0
2012-08-03 10:15:00,14.06,14.07,14.05,14.06,80500.0,10.3533,10.3607,10.346,10.3533,80500.0
2012-08-03 10:20:00,14.05,14.07,14.05,14.06,62400.0,10.346,10.3607,10.346,10.3533,62400.0
2012-08-03 10:25:00,14.05,14.12,14.05,14.12,188300.0,10.346,10.3975,10.346,10.3975,188300.0
2012-08-03 10:30:00,14.11,14.12,14.08,14.09,89800.0,10.3902,10.3975,10.3681,10.3754,89800.0
2012-08-03 10:35:00,14.09,14.09,14.07,14.08,83300.0,10.3754,10.3754,10.3607,10.3681,83300.0
2012-08-03 10:40:00,14.08,14.1,14.08,14.09,138300.0,10.3681,10.3828,10.3681,10.3754,138300.0
2012-08-03 10:45:00,14.09,14.1,14.06,14.06,72800.0,10.3754,10.3828,10.3533,10.3533,72800.0
2012-08-03 10:50:00,14.06,14.08,14.06,14.06,65300.0,10.3533,10.3681,10.3533,10.3533,65300.0
2012-08-03 10:55:00,14.06,14.09,14.06,14.08,77100.0,10.3533,10.3754,10.3533,10.3681,77100.0
2012-08-03 11:00:00,14.08,14.08,14.07,14.07,42800.0,10.3681,10.3681,10.3607,10.3607,42800.0
2012-08-03 11:05:00,14.07,14.09,14.06,14.06,74300.0,10.3607,10.3754,10.3533,10.3533,74300.0
2012-08-03 11:10:00,14.07,14.1,14.06,14.1,43700.0,10.3607,10.3828,10.3533,10.3828,43700.0
2012-08-03 11:15:00,14.09,14.1,14.07,14.1,81700.0,10.3754,10.3828,10.3607,10.3828,81700.0
2012-08-03 11:20:00,14.1,14.12,14.09,14.11,364500.0,10.3828,10.3975,10.3754,10.3902,364500.0
2012-08-03 11:25:00,14.12,14.14,14.1,14.13,184800.0,10.3975,10.4123,10.3828,10.4049,184800.0
2012-08-03 11:30:00,14.13,14.14,14.12,14.14,31500.0,10.4049,10.4123,10.3975,10.4123,31500.0
2012-08-03 11:35:00,14.14,14.14,14.09,14.1,335300.0,10.4123,10.4123,10.3754,10.3828,335300.0
2012-08-03 11:40:00,14.1,14.13,14.09,14.13,171500.0,10.3828,10.4049,10.3754,10.4049,171500.0
2012-08-03 11:45:00,14.13,14.15,14.13,14.15,133400.0,10.4049,10.4196,10.4049,10.4196,133400.0
2012-08-03 11:50:00,14.15,14.16,14.14,14.16,158700.0,10.4196,10.427,10.4123,10.427,158700.0
2012-08-03 11:55:00,14.16,14.18,14.15,14.16,67100.0,10.427,10.4417,10.4196,10.427,67100.0
2012-08-03 12:00:00,14.16,14.18,14.16,14.18,91300.0,10.427,10.4417,10.427,10.4417,91300.0
2012-08-03 12:05:00,14.18,14.18,14.17,14.18,29300.0,10.4417,10.4417,10.4343,10.4417,29300.0
2012-08-03 12:10:00,14.18,14.18,14.17,14.17,35600.0,10.4417,10.4417,10.4343,10.4343,35600.0
2012-08-03 12:15:00,14.18,14.19,14.16,14.16,136000.0,10.4417,10.4491,10.427,10.427,136000.0
2012-08-03 12:20:00,14.16,14.18,14.15,14.18,86700.0,10.427,10.4417,10.4196,10.4417,86700.0
2012-08-03 12:25:00,14.18,14.19,14.18,14.18,257300.0,10.4417,10.4491,10.4417,10.4417,257300.0
2012-08-03 12:30:00,14.17,14.19,14.17,14.19,30400.0,10.4343,10.4491,10.4343,10.4491,30400.0
2012-08-03 12:35:00,14.19,14.2,14.18,14.18,119100.0,10.4491,10.4564,10.4417,10.4417,119100.0
2012-08-03 12:40:00,14.19,14.19,14.11,14.13,96500.0,10.4491,10.4491,10.3902,10.4049,96500.0
2012-08-03 12:45:00,14.13,14.17,14.12,14.17,99900.0,10.4049,10.4343,10.3975,10.4343,99900.0
2012-08-03 12:50:00,14.17,14.18,14.17,14.17,87400.0,10.4343,10.4417,10.4343,10.4343,87400.0
2012-08-03 12:55:00,14.18,14.18,14.17,14.17,12100.0,10.4417,10.4417,10.4343,10.4343,12100.0
2012-08-03 13:00:00,14.18,14.18,14.17,14.18,92300.0,10.4417,10.4417,10.4343,10.4417,92300.0
2012-08-03 13:05:00,14.18,14.19,14.17,14.18,97400.0,10.4417,10.4491,10.4343,10.4417,97400.0
2012-08-03 13:10:00,14.18,14.19,14.17,14.18,84000.0,10.4417,10.4491,10.4343,10.4417,84000.0
2012-08-03 13:15:00,14.18,14.18,14.16,14.16,20200.0,10.4417,10.4417,10.427,10.427,20200.0
2012-08-03 13:20:00,14.17,14.18,14.16,14.18,41900.0,10.4343,10.4417,10.427,10.4417,41900.0
2012-08-03 13:25:00,14.18,14.19,14.13,14.14,158800.0,10.4417,10.4491,10.4049,10.4123,158800.0
2012-08-03 13:30:00,14.15,14.18,14.14,14.18,96600.0,10.4196,10.4417,10.4123,10.4417,96600.0
2012-08-03 13:35:00,14.18,14.19,14.17,14.19,98700.0,10.4417,10.4491,10.4343,10.4491,98700.0
2012-08-03 13:40:00,14.19,14.2,14.18,14.19,217300.0,10.4491,10.4564,10.4417,10.4491,217300.0
2012-08-03 13:45:00,14.19,14.2,14.18,14.18,100200.0,10.4491,10.4564,10.4417,10.4417,100200.0
2012-08-03 13:50:00,14.18,14.19,14.17,14.18,73300.0,10.4417,10.4491,10.4343,10.4417,73300.0
2012-08-03 13:55:00,14.18,14.19,14.17,14.18,105100.0,10.4417,10.4491,10.4343,10.4417,105100.0
2012-08-03 14:00:00,14.18,14.19,14.18,14.18,22500.0,10.4417,10.4491,10.4417,10.4417,22500.0
2012-08-03 14:05:00,14.18,14.19,14.17,14.17,33400.0,10.4417,10.4491,10.4343,10.4343,33400.0
2012-08-03 14:10:00,14.17,14.18,14.17,14.18,18800.0,10.4343,10.4417,10.4343,10.4417,18800.0
2012-08-03 14:15:00,14.18,14.19,14.17,14.18,99500.0,10.4417,10.4491,10.4343,10.4417,99500.0
2012-08-03 14:20:00,14.19,14.19,14.17,14.18,43400.0,10.4491,10.4491,10.4343,10.4417,43400.0
2012-08-03 14:25:00,14.17,14.18,14.17,14.17,45700.0,10.4343,10.4417,10.4343,10.4343,45700.0
2012-08-03 14:30:00,14.17,14.18,14.17,14.17,124900.0,10.4343,10.4417,10.4343,10.4343,124900.0
2012-08-03 14:35:00,14.17,14.19,14.16,14.18,219500.0,10.4343,10.4491,10.427,10.4417,219500.0
2012-08-03 14:40:00,14.18,14.19,14.17,14.18,51200.0,10.4417,10.4491,10.4343,10.4417,51200.0
2012-08-03 14:45:00,14.19,14.19,14.17,14.18,65100.0,10.4491,10.4491,10.4343,10.4417,65100.0
2012-08-03 14:50:00,14.18,14.18,14.17,14.18,41500.0,10.4417,10.4417,10.4343,10.4417,41500.0
2012-08-03 14:55:00,14.18,14.18,14.17,14.18,53500.0,10.4417,10.4417,10.4343,10.4417,53500.0
2012-08-03 15:00:00,14.18,14.19,14.17,14.19,53500.0,10.4417,10.4491,10.4343,10.4491,53500.0
2012-08-03 15:05:00,14.19,14.2,14.18,14.19,114100.0,10.4491,10.4564,10.4417,10.4491,114100.0
2012-08-03 15:10:00,14.18,14.19,14.18,14.18,61500.0,10.4417,10.4491,10.4417,10.4417,61500.0
2012-08-03 15:15:00,14.18,14.19,14.18,14.19,67500.0,10.4417,10.4491,10.4417,10.4491,67500.0
2012-08-03 15:20:00,14.19,14.2,14.17,14.19,123200.0,10.4491,10.4564,10.4343,10.4491,123200.0
2012-08-03 15:25:00,14.18,14.19,14.14,14.15,132500.0,10.4417,10.4491,10.4123,10.4196,132500.0
2012-08-03 15:30:00,14.15,14.16,14.13,14.14,152700.0,10.4196,10.427,10.4049,10.4123,152700.0
2012-08-03 15:35:00,14.14,14.16,14.12,14.14,207600.0,10.4123,10.427,10.3975,10.4123,207600.0
2012-08-03 15:40:00,14.14,14.16,14.13,14.16,163800.0,10.4123,10.427,10.4049,10.427,163800.0
2012-08-03 15:45:00,14.16,14.19,14.16,14.19,240400.0,10.427,10.4491,10.427,10.4491,240400.0
2012-08-03 15:50:00,14.19,14.19,14.13,14.15,624500.0,10.4491,10.4491,10.4049,10.4196,624500.0
2012-08-03 15:55:00,14.15,14.18,14.14,14.17,480100.0,10.4196,10.4417,10.4123,10.4343,480100.0
2012-08-06 09:30:00,14.17,14.2,14.12,14.18,292500.0,10.4343,10.4564,10.3975,10.4417,292500.0
2012-08-06 09:35:00,14.18,14.24,14.18,14.24,148000.0,10.4417,10.4859,10.4417,10.4859,148000.0
2012-08-06 09:40:00,14.24,14.25,14.19,14.24,442000.0,10.4859,10.4933,10.4491,10.4859,442000.0
2012-08-06 09:45:00,14.24,14.29,14.24,14.26,99400.0,10.4859,10.5227,10.4859,10.5006,99400.0
2012-08-06 09:50:00,14.27,14.27,14.24,14.26,56900.0,10.508,10.508,10.4859,10.5006,56900.0
2012-08-06 09:55:00,14.27,14.27,14.25,14.26,103200.0,10.508,10.508,10.4933,10.5006,103200.0
2012-08-06 10:00:00,14.25,14.27,14.25,14.27,82200.0,10.4933,10.508,10.4933,10.508,82200.0
2012-08-06 10:05:00,14.27,14.32,14.26,14.3,167200.0,10.508,10.5448,10.5006,10.5301,167200.0
2012-08-06 10:10:00,14.31,14.32,14.29,14.3,333600.0,10.5374,10.5448,10.5227,10.5301,333600.0
2012-08-06 10:15:00,14.3,14.32,14.29,14.3,195700.0,10.5301,10.5448,10.5227,10.5301,195700.0
2012-08-06 10:20:00,14.3,14.3,14.28,14.28,115600.0,10.5301,10.5301,10.5153,10.5153,115600.0
2012-08-06 10:25:00,14.28,14.32,14.27,14.32,176500.0,10.5153,10.5448,10.508,10.5448,176500.0
2012-08-06 10:30:00,14.32,14.33,14.31,14.32,353900.0,10.5448,10.5522,10.5374,10.5448,353900.0
2012-08-06 10:35:00,14.31,14.32,14.31,14.32,57100.0,10.5374,10.5448,10.5374,10.5448,57100.0
2012-08-06 10:40:00,14.31,14.33,14.29,14.3,335700.0,10.5374,10.5522,10.5227,10.5301,335700.0
2012-08-06 10:45:00,14.29,14.3,14.25,14.25,44300.0,10.5227,10.5301,10.4933,10.4933,44300.0
2012-08-06 10:50:00,14.26,14.27,14.24,14.24,220500.0,10.5006,10.508,10.4859,10.4859,220500.0
2012-08-06 10:55:00,14.25,14.26,14.24,14.26,108000.0,10.4933,10.5006,10.4859,10.5006,108000.0
2012-08-06 11:00:00,14.26,14.28,14.25,14.28,37200.0,10.5006,10.5153,10.4933,10.5153,37200.0
2012-08-06 11:05:00,14.27,14.28,14.27,14.28,34300.0,10.508,10.5153,10.508,10.5153,34300.0
2012-08-06 11:10:00,14.27,14.29,14.26,14.28,265700.0,10.508,10.5227,10.5006,10.5153,265700.0
2012-08-06 11:15:00,14.27,14.28,14.26,14.26,94600.0,10.508,10.5153,10.5006,10.5006,94600.0
2012-08-06 11:20:00,14.27,14.29,14.26,14.28,83900.0,10.508,10.5227,10.5006,10.5153,83900.0
2012-08-06 11:25:00,14.29,14.34,14.29,14.32,311000.0,10.5227,10.5595,10.5227,10.5448,311000.0
2012-08-06 11:30:00,14.32,14.34,14.3,14.33,282200.0,10.5448,10.5595,10.5301,10.5522,282200.0
2012-08-06 11:35:00,14.34,14.36,14.34,14.35,312300.0,10.5595,10.5743,10.5595,10.5669,312300.0
2012-08-06 11:40:00,14.36,14.36,14.34,14.36,538300.0,10.5743,10.5743,10.5595,10.5743,538300.0
2012-08-06 11:45:00,14.35,14.36,14.32,14.33,246300.0,10.5669,10.5743,10.5448,10.5522,246300.0
2012-08-06 11:50:00,14.32,14.33,14.31,14.32,147200.0,10.5448,10.5522,10.5374,10.5448,147200.0
2012-08-06 11:55:00,14.32,14.32,14.3,14.3,27100.0,10.5448,10.5448,10.5301,10.5301,27100.0
2012-08-06 12:00:00,14.31,14.31,14.29,14.31,113100.0,10.5374,10.5374,10.5227,10.5374,113100.0
2012-08-06 12:05:00,14.31,14.31,14.29,14.29,43000.0,10.5374,10.5374,10.5227,10.5227,43000.0
2012-08-06 12:10:00,14.29,14.29,14.27,14.27,39900.0,10.5227,10.5227,10.508,10.508,39900.0
2012-08-06 12:15:00,14.27,14.29,14.25,14.28,115900.0,10.508,10.5227,10.4933,10.5153,115900.0
2012-08-06 12:20:00,14.29,14.29,14.28,14.28,37700.0,10.5227,10.5227,10.5153,10.5153,37700.0
2012-08-06 12:25:00,14.28,14.29,14.28,14.28,25700.0,10.5153,10.5227,10.5153,10.5153,25700.0
2012-08-06 12:30:00,14.28,14.29,14.28,14.28,271600.0,10.5153,10.5227,10.5153,10.5153,271600.0
2012-08-06 12:35:00,14.28,14.29,14.28,14.29,17900.0,10.5153,10.5227,10.5153,10.5227,17900.0
2012-08-06 12:40:00,14.29,14.29,14.28,14.28,55200.0,10.5227,10.5227,10.5153,10.5153,55200.0
2012-08-06 12:45:00,14.29,14.29,14.28,14.28,11700.0,10.5227,10.5227,10.5153,10.5153,11700.0
2012-08-06 12:50:00,14.28,14.29,14.28,14.28,39200.0,10.5153,10.5227,10.5153,10.5153,39200.0
2012-08-06 12:55:00,14.29,14.29,14.28,14.29,14200.0,10.5227,10.5227,10.5153,10.5227,14200.0
2012-08-06 13:00:00,14.29,14.29,14.28,14.28,12600.0,10.5227,10.5227,10.5153,10.5153,12600.0
2012-08-06 13:05:00,14.28,14.29,14.28,14.29,13600.0,10.5153,10.5227,10.5153,10.5227,13600.0
2012-08-06 13:10:00,14.29,14.29,14.28,14.29,34000.0,10.5227,10.5227,10.5153,10.5227,34000.0
2012-08-06 13:15:00,14.29,14.29,14.28,14.29,30100.0,10.5227,10.5227,10.5153,10.5227,30100.0
2012-08-06 13:20:00,14.29,14.31,14.28,14.29,284700.0,10.5227,10.5374,10.5153,10.5227,284700.0
2012-08-06 13:25:00,14.29,14.31,14.29,14.31,29300.0,10.5227,10.5374,10.5227,10.5374,29300.0
2012-08-06 13:30:00,14.31,14.31,14.3,14.31,31700.0,10.5374,10.5374,10.5301,10.5374,31700.0
2012-08-06 13:35:00,14.31,14.31,14.29,14.29,102300.0,10.5374,10.5374,10.5227,10.5227,102300.0
2012-08-06 13:40:00,14.29,14.3,14.29,14.29,41300.0,10.5227,10.5301,10.5227,10.5227,41300.0
2012-08-06 13:45:00,14.29,14.3,14.29,14.29,24700.0,10.5227,10.5301,10.5227,10.5227,24700.0
2012-08-06 13:50:00,14.29,14.3,14.29,14.3,33300.0,10.5227,10.5301,10.5227,10.5301,33300.0
2012-08-06 13:55:00,14.3,14.31,14.29,14.31,97800.0,10.5301,10.5374,10.5227,10.5374,97800.0
2012-08-06 14:00:00,14.3,14.31,14.3,14.31,59700.0,10.5301,10.5374,10.5301,10.5374,59700.0
2012-08-06 14:05:00,14.31,14.31,14.3,14.31,62700.0,10.5374,10.5374,10.5301,10.5374,62700.0
2012-08-06 14:10:00,14.31,14.31,14.3,14.31,65800.0,10.5374,10.5374,10.5301,10.5374,65800.0
2012-08-06 14:15:00,14.31,14.32,14.3,14.32,234400.0,10.5374,10.5448,10.5301,10.5448,234400.0
2012-08-06 14:20:00,14.32,14.33,14.31,14.32,136700.0,10.5448,10.5522,10.5374,10.5448,136700.0
2012-08-06 14:25:00,14.33,14.34,14.33,14.34,79700.0,10.5522,10.5595,10.5522,10.5595,79700.0
2012-08-06 14:30:00,14.34,14.34,14.33,14.34,76400.0,10.5595,10.5595,10.5522,10.5595,76400.0
2012-08-06 14:35:00,14.34,14.35,14.33,14.34,231900.0,10.5595,10.5669,10.5522,10.5595,231900.0
2012-08-06 14:40:00,14.35,14.35,14.33,14.34,87100.0,10.5669,10.5669,10.5522,10.5595,87100.0
2012-08-06 14:45:00,14.34,14.35,14.33,14.35,74800.0,10.5595,10.5669,10.5522,10.5669,74800.0
2012-08-06 14:50:00,14.35,14.35,14.34,14.35,46800.0,10.5669,10.5669,10.5595,10.5669,46800.0
2012-08-06 14:55:00,14.35,14.35,14.34,14.34,140700.0,10.5669,10.5669,10.5595,10.5595,140700.0
2012-08-06 15:00:00,14.34,14.35,14.34,14.35,73500.0,10.5595,10.5669,10.5595,10.5669,73500.0
2012-08-06 15:05:00,14.35,14.35,14.34,14.35,98900.0,10.5669,10.5669,10.5595,10.5669,98900.0
2012-08-06 15:10:00,14.34,14.35,14.34,14.34,75000.0,10.5595,10.5669,10.5595,10.5595,75000.0
2012-08-06 15:15:00,14.35,14.35,14.31,14.32,299100.0,10.5669,10.5669,10.5374,10.5448,299100.0
2012-08-06 15:20:00,14.32,14.33,14.31,14.33,74000.0,10.5448,10.5522,10.5374,10.5522,74000.0
2012-08-06 15:25:00,14.33,14.36,14.32,14.34,481300.0,10.5522,10.5743,10.5448,10.5595,481300.0
2012-08-06 15:30:00,14.34,14.34,14.32,14.33,200700.0,10.5595,10.5595,10.5448,10.5522,200700.0
2012-08-06 15:35:00,14.33,14.33,14.32,14.33,148300.0,10.5522,10.5522,10.5448,10.5522,148300.0
2012-08-06 15:40:00,14.33,14.33,14.28,14.29,280100.0,10.5522,10.5522,10.5153,10.5227,280100.0
2012-08-06 15:45:00,14.29,14.31,14.27,14.28,532300.0,10.5227,10.5374,10.508,10.5153,532300.0
2012-08-06 15:50:00,14.28,14.3,14.26,14.3,670600.0,10.5153,10.5301,10.5006,10.5301,670600.0
2012-08-06 15:55:00,14.3,14.3,14.23,14.25,855100.0,10.5301,10.5301,10.4785,10.4933,855100.0
2012-08-07 09:30:00,14.21,14.26,14.16,14.16,452000.0,10.4638,10.5006,10.427,10.427,452000.0
2012-08-07 09:35:00,14.17,14.19,14.16,14.18,304700.0,10.4343,10.4491,10.427,10.4417,304700.0
2012-08-07 09:40:00,14.19,14.24,14.18,14.24,253100.0,10.4491,10.4859,10.4417,10.4859,253100.0
2012-08-07 09:45:00,14.24,14.24,14.18,14.21,621000.0,10.4859,10.4859,10.4417,10.4638,621000.0
2012-08-07 09:50:00,14.21,14.22,14.19,14.22,72900.0,10.4638,10.4712,10.4491,10.4712,72900.0
2012-08-07 09:55:00,14.22,14.23,14.21,14.22,58700.0,10.4712,10.4785,10.4638,10.4712,58700.0
2012-08-07 10:00:00,14.23,14.24,14.2,14.24,55100.0,10.4785,10.4859,10.4564,10.4859,55100.0
2012-08-07 10:05:00,14.24,14.25,14.23,14.24,43500.0,10.4859,10.4933,10.4785,10.4859,43500.0
2012-08-07 10:10:00,14.24,14.25,14.23,14.24,92900.0,10.4859,10.4933,10.4785,10.4859,92900.0
2012-08-07 10:15:00,14.24,14.24,14.21,14.21,44600.0,10.4859,10.4859,10.4638,10.4638,44600.0
2012-08-07 10:20:00,14.21,14.22,14.2,14.2,21400.0,10.4638,10.4712,10.4564,10.4564,21400.0
2012-08-07 10:25:00,14.2,14.25,14.2,14.23,148200.0,10.4564,10.4933,10.4564,10.4785,148200.0
2012-08-07 10:30:00,14.24,14.26,14.23,14.26,108700.0,10.4859,10.5006,10.4785,10.5006,108700.0
2012-08-07 10:35:00,14.26,14.27,14.24,14.24,90100.0,10.5006,10.508,10.4859,10.4859,90100.0
2012-08-07 10:40:00,14.24,14.28,14.23,14.28,217200.0,10.4859,10.5153,10.4785,10.5153,217200.0
2012-08-07 10:45:00,14.28,14.29,14.27,14.28,59300.0,10.5153,10.5227,10.508,10.5153,59300.0
2012-08-07 10:50:00,14.28,14.32,14.28,14.32,93600.0,10.5153,10.5448,10.5153,10.5448,93600.0
2012-08-07 10:55:00,14.32,14.32,14.29,14.29,86400.0,10.5448,10.5448,10.5227,10.5227,86400.0
2012-08-07 11:00:00,14.29,14.3,14.27,14.27,21000.0,10.5227,10.5301,10.508,10.508,21000.0
2012-08-07 11:05:00,14.27,14.28,14.26,14.28,42100.0,10.508,10.5153,10.5006,10.5153,42100.0
2012-08-07 11:10:00,14.27,14.29,14.27,14.28,24900.0,10.508,10.5227,10.508,10.5153,24900.0
2012-08-07 11:15:00,14.29,14.3,14.27,14.29,55200.0,10.5227,10.5301,10.508,10.5227,55200.0
2012-08-07 11:20:00,14.3,14.3,14.27,14.28,77800.0,10.5301,10.5301,10.508,10.5153,77800.0
2012-08-07 11:25:00,14.28,14.31,14.27,14.3,126500.0,10.5153,10.5374,10.508,10.5301,126500.0
2012-08-07 11:30:00,14.3,14.31,14.29,14.3,146400.0,10.5301,10.5374,10.5227,10.5301,146400.0
2012-08-07 11:35:00,14.29,14.31,14.28,14.31,60700.0,10.5227,10.5374,10.5153,10.5374,60700.0
2012-08-07 11:40:00,14.31,14.32,14.31,14.31,18600.0,10.5374,10.5448,10.5374,10.5374,18600.0
2012-08-07 11:45:00,14.31,14.32,14.29,14.32,55700.0,10.5374,10.5448,10.5227,10.5448,55700.0
2012-08-07 11:50:00,14.32,14.32,14.31,14.32,12700.0,10.5448,10.5448,10.5374,10.5448,12700.0
2012-08-07 11:55:00,14.32,14.33,14.29,14.29,138200.0,10.5448,10.5522,10.5227,10.5227,138200.0
2012-08-07 12:00:00,14.3,14.32,14.29,14.31,71200.0,10.5301,10.5448,10.5227,10.5374,71200.0
2012-08-07 12:05:00,14.31,14.33,14.31,14.33,82300.0,10.5374,10.5522,10.5374,10.5522,82300.0
2012-08-07 12:10:00,14.33,14.33,14.31,14.33,40600.0,10.5522,10.5522,10.5374,10.5522,40600.0
2012-08-07 12:15:00,14.33,14.35,14.31,14.32,83400.0,10.5522,10.5669,10.5374,10.5448,83400.0
2012-08-07 12:20:00,14.32,14.32,14.28,14.3,82900.0,10.5448,10.5448,10.5153,10.5301,82900.0
2012-08-07 12:25:00,14.29,14.31,14.29,14.3,57600.0,10.5227,10.5374,10.5227,10.5301,57600.0
2012-08-07 12:30:00,14.3,14.3,14.28,14.28,363700.0,10.5301,10.5301,10.5153,10.5153,363700.0
2012-08-07 12:35:00,14.28,14.3,14.28,14.29,67100.0,10.5153,10.5301,10.5153,10.5227,67100.0
2012-08-07 12:40:00,14.29,14.3,14.29,14.29,13700.0,10.5227,10.5301,10.5227,10.5227,13700.0
2012-08-07 12:45:00,14.3,14.3,14.29,14.29,12400.0,10.5301,10.5301,10.5227,10.5227,12400.0
2012-08-07 12:50:00,14.29,14.3,14.28,14.29,36400.0,10.5227,10.5301,10.5153,10.5227,36400.0
2012-08-07 12:55:00,14.29,14.29,14.28,14.28,19600.0,10.5227,10.5227,10.5153,10.5153,19600.0
2012-08-07 13:00:00,14.28,14.28,14.26,14.27,130100.0,10.5153,10.5153,10.5006,10.508,130100.0
2012-08-07 13:05:00,14.27,14.28,14.26,14.27,72800.0,10.508,10.5153,10.5006,10.508,72800.0
2012-08-07 13:10:00,14.28,14.28,14.26,14.27,77600.0,10.5153,10.5153,10.5006,10.508,77600.0
2012-08-07 13:15:00,14.26,14.26,14.24,14.25,440000.0,10.5006,10.5006,10.4859,10.4933,440000.0
2012-08-07 13:20:00,14.25,14.26,14.24,14.25,169200.0,10.4933,10.5006,10.4859,10.4933,169200.0
2012-08-07 13:25:00,14.24,14.25,14.24,14.25,65300.0,10.4859,10.4933,10.4859,10.4933,65300.0
2012-08-07 13:30:00,14.25,14.25,14.24,14.25,74700.0,10.4933,10.4933,10.4859,10.4933,74700.0
2012-08-07 13:35:00,14.25,14.25,14.24,14.24,11700.0,10.4933,10.4933,10.4859,10.4859,11700.0
2012-08-07 13:40:00,14.25,14.25,14.24,14.25,16400.0,10.4933,10.4933,10.4859,10.4933,16400.0
2012-08-07 13:45:00,14.25,14.25,14.23,14.23,82500.0,10.4933,10.4933,10.4785,10.4785,82500.0
2012-08-07 13:50:00,14.23,14.24,14.21,14.23,176500.0,10.4785,10.4859,10.4638,10.4785,176500.0
2012-08-07 13:55:00,14.23,14.23,14.22,14.22,35700.0,10.4785,10.4785,10.4712,10.4712,35700.0
2012-08-07 14:00:00,14.23,14.24,14.22,14.24,44400.0,10.4785,10.4859,10.4712,10.4859,44400.0
2012-08-07 14:05:00,14.24,14.24,14.23,14.23,34700.0,10.4859,10.4859,10.4785,10.4785,34700.0
2012-08-07 14:10:00,14.24,14.24,14.21,14.23,128600.0,10.4859,10.4859,10.4638,10.4785,128600.0
2012-08-07 14:15:00,14.22,14.23,14.22,14.23,11000.0,10.4712,10.4785,10.4712,10.4785,11000.0
2012-08-07 14:20:00,14.23,14.23,14.22,14.22,16800.0,10.4785,10.4785,10.4712,10.4712,16800.0
2012-08-07 14:25:00,14.22,14.23,14.2,14.21,76100.0,10.4712,10.4785,10.4564,10.4638,76100.0
2012-08-07 14:30:00,14.21,14.22,14.19,14.22,248100.0,10.4638,10.4712,10.4491,10.4712,248100.0
2012-08-07 14:35:00,14.22,14.23,14.21,14.22,42300.0,10.4712,10.4785,10.4638,10.4712,42300.0
2012-08-07 14:40:00,14.23,14.23,14.21,14.21,58500.0,10.4785,10.4785,10.4638,10.4638,58500.0
2012-08-07 14:45:00,14.21,14.23,14.21,14.22,385100.0,10.4638,10.4785,10.4638,10.4712,385100.0
2012-08-07 14:50:00,14.21,14.23,14.21,14.21,178200.0,10.4638,10.4785,10.4638,10.4638,178200.0
2012-08-07 14:55:00,14.21,14.22,14.21,14.21,32700.0,10.4638,10.4712,10.4638,10.4638,32700.0
2012-08-07 15:00:00,14.21,14.21,14.19,14.21,255900.0,10.4638,10.4638,10.4491,10.4638,255900.0
2012-08-07 15:05:00,14.2,14.21,14.18,14.2,404900.0,10.4564,10.4638,10.4417,10.4564,404900.0
2012-08-07 15:10:00,14.2,14.22,14.19,14.22,122300.0,10.4564,10.4712,10.4491,10.4712,122300.0
2012-08-07 15:15:00,14.21,14.22,14.18,14.18,234200.0,10.4638,10.4712,10.4417,10.4417,234200.0
2012-08-07 15:20:00,14.18,14.21,14.18,14.21,168800.0,10.4417,10.4638,10.4417,10.4638,168800.0
2012-08-07 15:25:00,14.2,14.24,14.2,14.21,290300.0,10.4564,10.4859,10.4564,10.4638,290300.0
2012-08-07 15:30:00,14.22,14.22,14.19,14.22,313400.0,10.4712,10.4712,10.4491,10.4712,313400.0
2012-08-07 15:35:00,14.22,14.22,14.18,14.19,341400.0,10.4712,10.4712,10.4417,10.4491,341400.0
2012-08-07 15:40:00,14.19,14.21,14.18,14.2,146700.0,10.4491,10.4638,10.4417,10.4564,146700.0
2012-08-07 15:45:00,14.2,14.21,14.19,14.2,166200.0,10.4564,10.4638,10.4491,10.4564,166200.0
2012-08-07 15:50:00,14.2,14.2,14.19,14.2,108000.0,10.4564,10.4564,10.4491,10.4564,108000.0
2012-08-07 15:55:00,14.2,14.2,14.15,14.17,708700.0,10.4564,10.4564,10.4196,10.4343,708700.0
2012-08-08 09:30:00,14.1,14.1,14.07,14.09,189800.0,10.3828,10.3828,10.3607,10.3754,189800.0
2012-08-08 09:35:00,14.09,14.11,14.08,14.1,207900.0,10.3754,10.3902,10.3681,10.3828,207900.0
2012-08-08 09:40:00,14.11,14.11,14.08,14.09,172200.0,10.3902,10.3902,10.3681,10.3754,172200.0
2012-08-08 09:45:00,14.09,14.1,14.06,14.1,87800.0,10.3754,10.3828,10.3533,10.3828,87800.0
2012-08-08 09:50:00,14.1,14.11,14.09,14.09,115700.0,10.3828,10.3902,10.3754,10.3754,115700.0
2012-08-08 09:55:00,14.1,14.1,14.08,14.09,44700.0,10.3828,10.3828,10.3681,10.3754,44700.0
2012-08-08 10:00:00,14.09,14.1,14.08,14.1,84900.0,10.3754,10.3828,10.3681,10.3828,84900.0
2012-08-08 10:05:00,14.1,14.1,14.07,14.08,142300.0,10.3828,10.3828,10.3607,10.3681,142300.0
2012-08-08 10:10:00,14.09,14.11,14.08,14.09,209300.0,10.3754,10.3902,10.3681,10.3754,209300.0
2012-08-08 10:15:00,14.1,14.1,14.09,14.09,36600.0,10.3828,10.3828,10.3754,10.3754,36600.0
2012-08-08 10:20:00,14.1,14.1,14.09,14.1,52300.0,10.3828,10.3828,10.3754,10.3828,52300.0
2012-08-08 10:25:00,14.09,14.1,14.05,14.05,96500.0,10.3754,10.3828,10.346,10.346,96500.0
2012-08-08 10:30:00,14.05,14.08,14.04,14.06,130000.0,10.346,10.3681,10.3386,10.3533,130000.0
2012-08-08 10:35:00,14.06,14.09,14.05,14.08,191200.0,10.3533,10.3754,10.346,10.3681,191200.0
2012-08-08 10:40:00,14.08,14.08,14.05,14.08,175000.0,10.3681,10.3681,10.346,10.3681,175000.0
2012-08-08 10:45:00,14.08,14.1,14.07,14.1,107000.0,10.3681,10.3828,10.3607,10.3828,107000.0
2012-08-08 10:50:00,14.1,14.1,14.09,14.1,82200.0,10.3828,10.3828,10.3754,10.3828,82200.0
2012-08-08 10:55:00,14.09,14.1,14.07,14.09,328000.0,10.3754,10.3828,10.3607,10.3754,328000.0
2012-08-08 11:00:00,14.09,14.09,14.08,14.09,26300.0,10.3754,10.3754,10.3681,10.3754,26300.0
2012-08-08 11:05:00,14.09,14.09,14.08,14.08,120200.0,10.3754,10.3754,10.3681,10.3681,120200.0
2012-08-08 11:10:00,14.09,14.1,14.07,14.09,318100.0,10.3754,10.3828,10.3607,10.3754,318100.0
2012-08-08 11:15:00,14.09,14.13,14.09,14.13,320700.0,10.3754,10.4049,10.3754,10.4049,320700.0
2012-08-08 11:20:00,14.13,14.15,14.12,14.14,270900.0,10.4049,10.4196,10.3975,10.4123,270900.0
2012-08-08 11:25:00,14.14,14.15,14.13,14.14,85100.0,10.4123,10.4196,10.4049,10.4123,85100.0
2012-08-08 11:30:00,14.14,14.15,14.13,14.15,37000.0,10.4123,10.4196,10.4049,10.4196,37000.0
2012-08-08 11:35:00,14.15,14.15,14.14,14.14,32200.0,10.4196,10.4196,10.4123,10.4123,32200.0
2012-08-08 11:40:00,14.15,14.15,14.12,14.12,93600.0,10.4196,10.4196,10.3975,10.3975,93600.0
2012-08-08 11:45:00,14.12,14.13,14.12,14.12,14300.0,10.3975,10.4049,10.3975,10.3975,14300.0
2012-08-08 11:50:00,14.12,14.13,14.11,14.11,50500.0,10.3975,10.4049,10.3902,10.3902,50500.0
2012-08-08 11:55:00,14.11,14.12,14.09,14.1,109900.0,10.3902,10.3975,10.3754,10.3828,109900.0
2012-08-08 12:00:00,14.1,14.1,14.09,14.09,5500.0,10.3828,10.3828,10.3754,10.3754,5500.0
2012-08-08 12:05:00,14.1,14.1,14.09,14.1,100100.0,10.3828,10.3828,10.3754,10.3828,100100.0
2012-08-08 12:10:00,14.1,14.11,14.09,14.1,110000.0,10.3828,10.3902,10.3754,10.3828,110000.0
2012-08-08 12:15:00,14.1,14.14,14.1,14.14,143300.0,10.3828,10.4123,10.3828,10.4123,143300.0
2012-08-08 12:20:00,14.14,14.15,14.13,14.13,102900.0,10.4123,10.4196,10.4049,10.4049,102900.0
2012-08-08 12:25:00,14.14,14.14,14.13,14.14,42200.0,10.4123,10.4123,10.4049,10.4123,42200.0
2012-08-08 12:30:00,14.14,14.15,14.13,14.13,116500.0,10.4123,10.4196,10.4049,10.4049,116500.0
2012-08-08 12:35:00,14.14,14.14,14.13,14.14,139900.0,10.4123,10.4123,10.4049,10.4123,139900.0
2012-08-08 12:40:00,14.14,14.15,14.13,14.14,87200.0,10.4123,10.4196,10.4049,10.4123,87200.0
2012-08-08 12:45:00,14.14,14.14,14.13,14.13,18500.0,10.4123,10.4123,10.4049,10.4049,18500.0
2012-08-08 12:50:00,14.13,14.13,14.1,14.1,61400.0,10.4049,10.4049,10.3828,10.3828,61400.0
2012-08-08 12:55:00,14.11,14.11,14.08,14.08,146000.0,10.3902,10.3902,10.3681,10.3681,146000.0
2012-08-08 13:00:00,14.09,14.1,14.08,14.09,163000.0,10.3754,10.3828,10.3681,10.3754,163000.0
2012-08-08 13:05:00,14.09,14.09,14.08,14.09,9200.0,10.3754,10.3754,10.3681,10.3754,9200.0
2012-08-08 13:10:00,14.09,14.1,14.08,14.09,158000.0,10.3754,10.3828,10.3681,10.3754,158000.0
2012-08-08 13:15:00,14.09,14.1,14.09,14.09,48300.0,10.3754,10.3828,10.3754,10.3754,48300.0
2012-08-08 13:20:00,14.09,14.09,14.08,14.09,76400.0,10.3754,10.3754,10.3681,10.3754,76400.0
2012-08-08 13:25:00,14.08,14.09,14.08,14.09,95300.0,10.3681,10.3754,10.3681,10.3754,95300.0
2012-08-08 13:30:00,14.09,14.09,14.08,14.09,86200.0,10.3754,10.3754,10.3681,10.3754,86200.0
2012-08-08 13:35:00,14.09,14.1,14.08,14.09,56600.0,10.3754,10.3828,10.3681,10.3754,56600.0
2012-08-08 13:40:00,14.09,14.1,14.08,14.09,130900.0,10.3754,10.3828,10.3681,10.3754,130900.0
2012-08-08 13:45:00,14.09,14.1,14.09,14.1,106400.0,10.3754,10.3828,10.3754,10.3828,106400.0
2012-08-08 13:50:00,14.1,14.1,14.08,14.09,82600.0,10.3828,10.3828,10.3681,10.3754,82600.0
2012-08-08 13:55:00,14.09,14.1,14.08,14.1,100000.0,10.3754,10.3828,10.3681,10.3828,100000.0
2012-08-08 14:00:00,14.1,14.1,14.09,14.1,55700.0,10.3828,10.3828,10.3754,10.3828,55700.0
2012-08-08 14:05:00,14.1,14.1,14.08,14.1,171100.0,10.3828,10.3828,10.3681,10.3828,171100.0
2012-08-08 14:10:00,14.1,14.1,14.09,14.1,21000.0,10.3828,10.3828,10.3754,10.3828,21000.0
2012-08-08 14:15:00,14.1,14.1,14.07,14.09,108800.0,10.3828,10.3828,10.3607,10.3754,108800.0
2012-08-08 14:20:00,14.09,14.09,14.08,14.09,10700.0,10.3754,10.3754,10.3681,10.3754,10700.0
2012-08-08 14:25:00,14.09,14.11,14.08,14.1,112700.0,10.3754,10.3902,10.3681,10.3828,112700.0
2012-08-08 14:30:00,14.1,14.12,14.09,14.1,165800.0,10.3828,10.3975,10.3754,10.3828,165800.0
2012-08-08 14:35:00,14.11,14.12,14.11,14.12,127700.0,10.3902,10.3975,10.3902,10.3975,127700.0
2012-08-08 14:40:00,14.12,14.13,14.11,14.11,94100.0,10.3975,10.4049,10.3902,10.3902,94100.0
2012-08-08 14:45:00,14.12,14.12,14.09,14.1,90400.0,10.3975,10.3975,10.3754,10.3828,90400.0
2012-08-08 14:50:00,14.09,14.1,14.09,14.1,115900.0,10.3754,10.3828,10.3754,10.3828,115900.0
2012-08-08 14:55:00,14.1,14.1,14.09,14.1,49000.0,10.3828,10.3828,10.3754,10.3828,49000.0
2012-08-08 15:00:00,14.1,14.11,14.09,14.11,89800.0,10.3828,10.3902,10.3754,10.3902,89800.0
2012-08-08 15:05:00,14.11,14.12,14.1,14.11,93600.0,10.3902,10.3975,10.3828,10.3902,93600.0
2012-08-08 15:10:00,14.11,14.12,14.1,14.12,96600.0,10.3902,10.3975,10.3828,10.3975,96600.0
2012-08-08 15:15:00,14.12,14.14,14.11,14.11,137900.0,10.3975,10.4123,10.3902,10.3902,137900.0
2012-08-08 15:20:00,14.12,14.12,14.11,14.12,37700.0,10.3975,10.3975,10.3902,10.3975,37700.0
2012-08-08 15:25:00,14.12,14.12,14.09,14.11,195600.0,10.3975,10.3975,10.3754,10.3902,195600.0
2012-08-08 15:30:00,14.11,14.12,14.1,14.11,180300.0,10.3902,10.3975,10.3828,10.3902,180300.0
2012-08-08 15:35:00,14.11,14.12,14.1,14.12,113100.0,10.3902,10.3975,10.3828,10.3975,113100.0
2012-08-08 15:40:00,14.12,14.13,14.12,14.13,114500.0,10.3975,10.4049,10.3975,10.4049,114500.0
2012-08-08 15:45:00,14.12,14.13,14.12,14.13,103300.0,10.3975,10.4049,10.3975,10.4049,103300.0
2012-08-08 15:50:00,14.12,14.13,14.09,14.1,289300.0,10.3975,10.4049,10.3754,10.3828,289300.0
2012-08-08 15:55:00,14.1,14.1,14.09,14.1,571100.0,10.3828,10.3828,10.3754,10.3828,571100.0
2012-08-09 09:30:00,14.14,14.27,14.14,14.26,144800.0,10.4123,10.508,10.4123,10.5006,144800.0
2012-08-09 09:35:00,14.26,14.29,14.25,14.27,155300.0,10.5006,10.5227,10.4933,10.508,155300.0
2012-08-09 09:40:00,14.26,14.34,14.26,14.33,141300.0,10.5006,10.5595,10.5006,10.5522,141300.0
2012-08-09 09:45:00,14.33,14.35,14.32,14.33,65600.0,10.5522,10.5669,10.5448,10.5522,65600.0
2012-08-09 09:50:00,14.33,14.37,14.32,14.36,209500.0,10.5522,10.5816,10.5448,10.5743,209500.0
2012-08-09 09:55:00,14.36,14.39,14.35,14.38,213100.0,10.5743,10.5963,10.5669,10.589,213100.0
2012-08-09 10:00:00,14.38,14.42,14.38,14.4,723500.0,10.589,10.6184,10.589,10.6037,723500.0
2012-08-09 10:05:00,14.41,14.41,14.39,14.4,238300.0,10.6111,10.6111,10.5963,10.6037,238300.0
2012-08-09 10:10:00,14.4,14.42,14.39,14.42,148700.0,10.6037,10.6184,10.5963,10.6184,148700.0
2012-08-09 10:15:00,14.42,14.44,14.41,14.43,70900.0,10.6184,10.6332,10.6111,10.6258,70900.0
2012-08-09 10:20:00,14.43,14.45,14.42,14.45,313800.0,10.6258,10.6405,10.6184,10.6405,313800.0
2012-08-09 10:25:00,14.46,14.47,14.44,14.44,164800.0,10.6479,10.6553,10.6332,10.6332,164800.0
2012-08-09 10:30:00,14.45,14.45,14.44,14.44,329100.0,10.6405,10.6405,10.6332,10.6332,329100.0
2012-08-09 10:35:00,14.45,14.45,14.44,14.45,54300.0,10.6405,10.6405,10.6332,10.6405,54300.0
2012-08-09 10:40:00,14.44,14.45,14.43,14.43,92000.0,10.6332,10.6405,10.6258,10.6258,92000.0
2012-08-09 10:45:00,14.43,14.44,14.43,14.44,34900.0,10.6258,10.6332,10.6258,10.6332,34900.0
2012-08-09 10:50:00,14.43,14.44,14.43,14.43,45200.0,10.6258,10.6332,10.6258,10.6258,45200.0
2012-08-09 10:55:00,14.43,14.44,14.39,14.39,248000.0,10.6258,10.6332,10.5963,10.5963,248000.0
2012-08-09 11:00:00,14.39,14.41,14.37,14.38,286900.0,10.5963,10.6111,10.5816,10.589,286900.0
2012-08-09 11:05:00,14.38,14.41,14.37,14.4,188800.0,10.589,10.6111,10.5816,10.6037,188800.0
2012-08-09 11:10:00,14.4,14.4,14.36,14.36,84100.0,10.6037,10.6037,10.5743,10.5743,84100.0
2012-08-09 11:15:00,14.36,14.38,14.35,14.37,51600.0,10.5743,10.589,10.5669,10.5816,51600.0
2012-08-09 11:20:00,14.37,14.37,14.35,14.35,71800.0,10.5816,10.5816,10.5669,10.5669,71800.0
2012-08-09 11:25:00,14.35,14.36,14.32,14.36,50800.0,10.5669,10.5743,10.5448,10.5743,50800.0
2012-08-09 11:30:00,14.36,14.36,14.35,14.36,11100.0,10.5743,10.5743,10.5669,10.5743,11100.0
2012-08-09 11:35:00,14.35,14.36,14.35,14.36,12200.0,10.5669,10.5743,10.5669,10.5743,12200.0
2012-08-09 11:40:00,14.36,14.36,14.33,14.35,109700.0,10.5743,10.5743,10.5522,10.5669,109700.0
2012-08-09 11:45:00,14.35,14.36,14.33,14.33,110100.0,10.5669,10.5743,10.5522,10.5522,110100.0
2012-08-09 11:50:00,14.33,14.34,14.27,14.28,168800.0,10.5522,10.5595,10.508,10.5153,168800.0
2012-08-09 11:55:00,14.28,14.29,14.25,14.25,109000.0,10.5153,10.5227,10.4933,10.4933,109000.0
2012-08-09 12:00:00,14.26,14.26,14.24,14.25,77200.0,10.5006,10.5006,10.4859,10.4933,77200.0
2012-08-09 12:05:00,14.25,14.27,14.25,14.27,111800.0,10.4933,10.508,10.4933,10.508,111800.0
2012-08-09 12:10:00,14.27,14.3,14.26,14.3,208600.0,10.508,10.5301,10.5006,10.5301,208600.0
2012-08-09 12:15:00,14.3,14.31,14.29,14.3,68200.0,10.5301,10.5374,10.5227,10.5301,68200.0
2012-08-09 12:20:00,14.3,14.3,14.29,14.29,13400.0,10.5301,10.5301,10.5227,10.5227,13400.0
2012-08-09 12:25:00,14.29,14.32,14.29,14.3,260400.0,10.5227,10.5448,10.5227,10.5301,260400.0
2012-08-09 12:30:00,14.3,14.33,14.3,14.33,34600.0,10.5301,10.5522,10.5301,10.5522,34600.0
2012-08-09 12:35:00,14.33,14.33,14.31,14.32,48800.0,10.5522,10.5522,10.5374,10.5448,48800.0
2012-08-09 12:40:00,14.32,14.32,14.28,14.29,127200.0,10.5448,10.5448,10.5153,10.5227,127200.0
2012-08-09 12:45:00,14.28,14.31,14.28,14.31,28500.0,10.5153,10.5374,10.5153,10.5374,28500.0
2012-08-09 12:50:00,14.31,14.32,14.31,14.32,20500.0,10.5374,10.5448,10.5374,10.5448,20500.0
2012-08-09 12:55:00,14.32,14.34,14.3,14.32,163600.0,10.5448,10.5595,10.5301,10.5448,163600.0
2012-08-09 13:00:00,14.33,14.34,14.32,14.34,76300.0,10.5522,10.5595,10.5448,10.5595,76300.0
2012-08-09 13:05:00,14.34,14.35,14.32,14.33,103000.0,10.5595,10.5669,10.5448,10.5522,103000.0
2012-08-09 13:10:00,14.32,14.33,14.32,14.32,9800.0,10.5448,10.5522,10.5448,10.5448,9800.0
2012-08-09 13:15:00,14.32,14.33,14.32,14.33,5100.0,10.5448,10.5522,10.5448,10.5522,5100.0
2012-08-09 13:20:00,14.32,14.34,14.32,14.34,30500.0,10.5448,10.5595,10.5448,10.5595,30500.0
2012-08-09 13:25:00,14.34,14.35,14.33,14.35,20100.0,10.5595,10.5669,10.5522,10.5669,20100.0
2012-08-09 13:30:00,14.35,14.35,14.32,14.33,153000.0,10.5669,10.5669,10.5448,10.5522,153000.0
2012-08-09 13:35:00,14.33,14.33,14.32,14.32,71800.0,10.5522,10.5522,10.5448,10.5448,71800.0
2012-08-09 13:40:00,14.33,14.34,14.32,14.32,40100.0,10.5522,10.5595,10.5448,10.5448,40100.0
2012-08-09 13:45:00,14.33,14.34,14.32,14.34,14800.0,10.5522,10.5595,10.5448,10.5595,14800.0
2012-08-09 13:50:00,14.33,14.34,14.31,14.32,146600.0,10.5522,10.5595,10.5374,10.5448,146600.0
2012-08-09 13:55:00,14.33,14.34,14.33,14.34,52000.0,10.5522,10.5595,10.5522,10.5595,52000.0
2012-08-09 14:00:00,14.34,14.34,14.33,14.34,7200.0,10.5595,10.5595,10.5522,10.5595,7200.0
2012-08-09 14:05:00,14.34,14.35,14.32,14.35,176700.0,10.5595,10.5669,10.5448,10.5669,176700.0
2012-08-09 14:10:00,14.35,14.35,14.34,14.35,7400.0,10.5669,10.5669,10.5595,10.5669,7400.0
2012-08-09 14:15:00,14.35,14.35,14.34,14.35,15300.0,10.5669,10.5669,10.5595,10.5669,15300.0
2012-08-09 14:20:00,14.34,14.35,14.34,14.35,22300.0,10.5595,10.5669,10.5595,10.5669,22300.0
2012-08-09 14:25:00,14.35,14.37,14.35,14.37,130800.0,10.5669,10.5816,10.5669,10.5816,130800.0
2012-08-09 14:30:00,14.37,14.37,14.36,14.37,14600.0,10.5816,10.5816,10.5743,10.5816,14600.0
2012-08-09 14:35:00,14.37,14.39,14.37,14.39,142500.0,10.5816,10.5963,10.5816,10.5963,142500.0
2012-08-09 14:40:00,14.39,14.39,14.38,14.38,8600.0,10.5963,10.5963,10.589,10.589,8600.0
2012-08-09 14:45:00,14.39,14.39,14.38,14.39,18300.0,10.5963,10.5963,10.589,10.5963,18300.0
2012-08-09 14:50:00,14.39,14.39,14.38,14.38,9400.0,10.5963,10.5963,10.589,10.589,9400.0
2012-08-09 14:55:00,14.38,14.39,14.38,14.39,18000.0,10.589,10.5963,10.589,10.5963,18000.0
2012-08-09 15:00:00,14.38,14.38,14.37,14.38,34800.0,10.589,10.589,10.5816,10.589,34800.0
2012-08-09 15:05:00,14.37,14.38,14.35,14.35,39700.0,10.5816,10.589,10.5669,10.5669,39700.0
2012-08-09 15:10:00,14.36,14.36,14.34,14.35,78700.0,10.5743,10.5743,10.5595,10.5669,78700.0
2012-08-09 15:15:00,14.36,14.38,14.36,14.37,104300.0,10.5743,10.589,10.5743,10.5816,104300.0
2012-08-09 15:20:00,14.37,14.37,14.35,14.36,85500.0,10.5816,10.5816,10.5669,10.5743,85500.0
2012-08-09 15:25:00,14.35,14.37,14.33,14.35,193400.0,10.5669,10.5816,10.5522,10.5669,193400.0
2012-08-09 15:30:00,14.35,14.36,14.34,14.36,85500.0,10.5669,10.5743,10.5595,10.5743,85500.0
2012-08-09 15:35:00,14.36,14.36,14.34,14.36,61900.0,10.5743,10.5743,10.5595,10.5743,61900.0
2012-08-09 15:40:00,14.36,14.37,14.35,14.37,115400.0,10.5743,10.5816,10.5669,10.5816,115400.0
2012-08-09 15:45:00,14.36,14.37,14.33,14.34,192400.0,10.5743,10.5816,10.5522,10.5595,192400.0
2012-08-09 15:50:00,14.34,14.34,14.33,14.34,83800.0,10.5595,10.5595,10.5522,10.5595,83800.0
2012-08-09 15:55:00,14.33,14.34,14.32,14.34,370600.0,10.5522,10.5595,10.5448,10.5595,370600.0
2012-08-10 09:30:00,14.26,14.32,14.26,14.32,281900.0,10.5006,10.5448,10.5006,10.5448,281900.0
2012-08-10 09:35:00,14.31,14.35,14.28,14.33,294600.0,10.5374,10.5669,10.5153,10.5522,294600.0
2012-08-10 09:40:00,14.34,14.37,14.33,14.35,149700.0,10.5595,10.5816,10.5522,10.5669,149700.0
2012-08-10 09:45:00,14.36,14.38,14.35,14.35,239400.0,10.5743,10.589,10.5669,10.5669,239400.0
2012-08-10 09:50:00,14.34,14.34,14.28,14.3,60200.0,10.5595,10.5595,10.5153,10.5301,60200.0
2012-08-10 09:55:00,14.29,14.34,14.29,14.34,78100.0,10.5227,10.5595,10.5227,10.5595,78100.0
2012-08-10 10:00:00,14.33,14.39,14.33,14.38,194000.0,10.5522,10.5963,10.5522,10.589,194000.0
2012-08-10 10:05:00,14.38,14.38,14.35,14.35,70900.0,10.589,10.589,10.5669,10.5669,70900.0
2012-08-10 10:10:00,14.36,14.39,14.35,14.38,304800.0,10.5743,10.5963,10.5669,10.589,304800.0
2012-08-10 10:15:00,14.38,14.39,14.35,14.36,145100.0,10.589,10.5963,10.5669,10.5743,145100.0
2012-08-10 10:20:00,14.36,14.36,14.33,14.35,47600.0,10.5743,10.5743,10.5522,10.5669,47600.0
2012-08-10 10:25:00,14.34,14.37,14.34,14.36,71200.0,10.5595,10.5816,10.5595,10.5743,71200.0
2012-08-10 10:30:00,14.36,14.41,14.36,14.39,220600.0,10.5743,10.6111,10.5743,10.5963,220600.0
2012-08-10 10:35:00,14.4,14.4,14.37,14.37,93400.0,10.6037,10.6037,10.5816,10.5816,93400.0
2012-08-10 10:40:00,14.37,14.38,14.36,14.37,105000.0,10.5816,10.589,10.5743,10.5816,105000.0
2012-08-10 10:45:00,14.37,14.38,14.36,14.37,90300.0,10.5816,10.589,10.5743,10.5816,90300.0
2012-08-10 10:50:00,14.37,14.38,14.36,14.38,131700.0,10.5816,10.589,10.5743,10.589,131700.0
2012-08-10 10:55:00,14.38,14.38,14.36,14.38,131200.0,10.589,10.589,10.5743,10.589,131200.0
2012-08-10 11:00:00,14.38,14.39,14.33,14.33,89200.0,10.589,10.5963,10.5522,10.5522,89200.0
2012-08-10 11:05:00,14.33,14.36,14.3,14.36,64000.0,10.5522,10.5743,10.5301,10.5743,64000.0
2012-08-10 11:10:00,14.36,14.37,14.34,14.34,55600.0,10.5743,10.5816,10.5595,10.5595,55600.0
2012-08-10 11:15:00,14.34,14.36,14.34,14.34,53100.0,10.5595,10.5743,10.5595,10.5595,53100.0
2012-08-10 11:20:00,14.34,14.36,14.34,14.34,42300.0,10.5595,10.5743,10.5595,10.5595,42300.0
2012-08-10 11:25:00,14.35,14.4,14.35,14.39,193600.0,10.5669,10.6037,10.5669,10.5963,193600.0
2012-08-10 11:30:00,14.39,14.39,14.37,14.37,16700.0,10.5963,10.5963,10.5816,10.5816,16700.0
2012-08-10 11:35:00,14.37,14.38,14.35,14.36,105200.0,10.5816,10.589,10.5669,10.5743,105200.0
2012-08-10 11:40:00,14.35,14.37,14.35,14.35,98900.0,10.5669,10.5816,10.5669,10.5669,98900.0
2012-08-10 11:45:00,14.36,14.36,14.35,14.35,5700.0,10.5743,10.5743,10.5669,10.5669,5700.0
2012-08-10 11:50:00,14.35,14.38,14.35,14.37,67100.0,10.5669,10.589,10.5669,10.5816,67100.0
2012-08-10 11:55:00,14.37,14.38,14.37,14.37,32700.0,10.5816,10.589,10.5816,10.5816,32700.0
2012-08-10 12:00:00,14.38,14.39,14.37,14.39,100900.0,10.589,10.5963,10.5816,10.5963,100900.0
2012-08-10 12:05:00,14.39,14.39,14.36,14.36,38600.0,10.5963,10.5963,10.5743,10.5743,38600.0
2012-08-10 12:10:00,14.36,14.37,14.35,14.35,11000.0,10.5743,10.5816,10.5669,10.5669,11000.0
2012-08-10 12:15:00,14.35,14.36,14.34,14.35,121100.0,10.5669,10.5743,10.5595,10.5669,121100.0
2012-08-10 12:20:00,14.36,14.37,14.35,14.37,142900.0,10.5743,10.5816,10.5669,10.5816,142900.0
2012-08-10 12:25:00,14.37,14.37,14.36,14.37,51500.0,10.5816,10.5816,10.5743,10.5816,51500.0
2012-08-10 12:30:00,14.37,14.38,14.35,14.35,50900.0,10.5816,10.589,10.5669,10.5669,50900.0
2012-08-10 12:35:00,14.35,14.37,14.35,14.36,163300.0,10.5669,10.5816,10.5669,10.5743,163300.0
2012-08-10 12:40:00,14.35,14.36,14.35,14.35,48200.0,10.5669,10.5743,10.5669,10.5669,48200.0
2012-08-10 12:45:00,14.35,14.36,14.34,14.35,97300.0,10.5669,10.5743,10.5595,10.5669,97300.0
2012-08-10 12:50:00,14.34,14.37,14.34,14.35,132700.0,10.5595,10.5816,10.5595,10.5669,132700.0
2012-08-10 12:55:00,14.36,14.36,14.35,14.36,32200.0,10.5743,10.5743,10.5669,10.5743,32200.0
2012-08-10 13:00:00,14.36,14.36,14.35,14.36,25500.0,10.5743,10.5743,10.5669,10.5743,25500.0
2012-08-10 13:05:00,14.36,14.37,14.35,14.37,104600.0,10.5743,10.5816,10.5669,10.5816,104600.0
2012-08-10 13:10:00,14.37,14.37,14.35,14.35,52400.0,10.5816,10.5816,10.5669,10.5669,52400.0
2012-08-10 13:15:00,14.36,14.36,14.33,14.34,110500.0,10.5743,10.5743,10.5522,10.5595,110500.0
2012-08-10 13:20:00,14.34,14.34,14.32,14.33,41400.0,10.5595,10.5595,10.5448,10.5522,41400.0
2012-08-10 13:25:00,14.33,14.35,14.32,14.34,48300.0,10.5522,10.5669,10.5448,10.5595,48300.0
2012-08-10 13:30:00,14.35,14.36,14.34,14.36,81600.0,10.5669,10.5743,10.5595,10.5743,81600.0
2012-08-10 13:35:00,14.36,14.38,14.35,14.35,83600.0,10.5743,10.589,10.5669,10.5669,83600.0
2012-08-10 13:40:00,14.35,14.37,14.34,14.36,92700.0,10.5669,10.5816,10.5595,10.5743,92700.0
2012-08-10 13:45:00,14.36,14.36,14.34,14.34,53500.0,10.5743,10.5743,10.5595,10.5595,53500.0
2012-08-10 13:50:00,14.34,14.35,14.33,14.33,36400.0,10.5595,10.5669,10.5522,10.5522,36400.0
2012-08-10 13:55:00,14.34,14.34,14.33,14.34,28900.0,10.5595,10.5595,10.5522,10.5595,28900.0
2012-08-10 14:00:00,14.33,14.34,14.33,14.33,20200.0,10.5522,10.5595,10.5522,10.5522,20200.0
2012-08-10 14:05:00,14.34,14.34,14.33,14.33,32200.0,10.5595,10.5595,10.5522,10.5522,32200.0
2012-08-10 14:10:00,14.33,14.34,14.31,14.33,95400.0,10.5522,10.5595,10.5374,10.5522,95400.0
2012-08-10 14:15:00,14.33,14.34,14.32,14.33,57100.0,10.5522,10.5595,10.5448,10.5522,57100.0
2012-08-10 14:20:00,14.34,14.34,14.33,14.33,19100.0,10.5595,10.5595,10.5522,10.5522,19100.0
2012-08-10 14:25:00,14.34,14.34,14.33,14.33,23700.0,10.5595,10.5595,10.5522,10.5522,23700.0
2012-08-10 14:30:00,14.34,14.34,14.32,14.32,63700.0,10.5595,10.5595,10.5448,10.5448,63700.0
2012-08-10 14:35:00,14.32,14.34,14.32,14.34,106900.0,10.5448,10.5595,10.5448,10.5595,106900.0
2012-08-10 14:40:00,14.34,14.34,14.33,14.34,16400.0,10.5595,10.5595,10.5522,10.5595,16400.0
2012-08-10 14:45:00,14.34,14.35,14.33,14.34,40600.0,10.5595,10.5669,10.5522,10.5595,40600.0
2012-08-10 14:50:00,14.35,14.35,14.34,14.34,20800.0,10.5669,10.5669,10.5595,10.5595,20800.0
2012-08-10 14:55:00,14.35,14.37,14.35,14.35,94500.0,10.5669,10.5816,10.5669,10.5669,94500.0
2012-08-10 15:00:00,14.35,14.37,14.35,14.37,25200.0,10.5669,10.5816,10.5669,10.5816,25200.0
2012-08-10 15:05:00,14.36,14.37,14.36,14.36,31500.0,10.5743,10.5816,10.5743,10.5743,31500.0
2012-08-10 15:10:00,14.36,14.37,14.35,14.36,45400.0,10.5743,10.5816,10.5669,10.5743,45400.0
2012-08-10 15:15:00,14.36,14.38,14.35,14.38,50200.0,10.5743,10.589,10.5669,10.589,50200.0
2012-08-10 15:20:00,14.38,14.4,14.38,14.4,317400.0,10.589,10.6037,10.589,10.6037,317400.0
2012-08-10 15:25:00,14.39,14.43,14.39,14.42,483400.0,10.5963,10.6258,10.5963,10.6184,483400.0
2012-08-10 15:30:00,14.41,14.44,14.4,14.41,932100.0,10.6111,10.6332,10.6037,10.6111,932100.0
2012-08-10 15:35:00,14.42,14.43,14.4,14.42,277700.0,10.6184,10.6258,10.6037,10.6184,277700.0
2012-08-10 15:40:00,14.42,14.44,14.41,14.44,323000.0,10.6184,10.6332,10.6111,10.6332,323000.0
2012-08-10 15:45:00,14.43,14.45,14.43,14.45,388300.0,10.6258,10.6405,10.6258,10.6405,388300.0
2012-08-10 15:50:00,14.44,14.48,14.44,14.47,790900.0,10.6332,10.6626,10.6332,10.6553,790900.0
2012-08-10 15:55:00,14.47,14.5,14.46,14.48,2041300.0,10.6553,10.6773,10.6479,10.6626,2041300.0
2012-08-13 09:30:00,14.4,14.5,14.4,14.47,335900.0,10.6037,10.6773,10.6037,10.6553,335900.0
2012-08-13 09:35:00,14.46,14.47,14.43,14.46,80300.0,10.6479,10.6553,10.6258,10.6479,80300.0
2012-08-13 09:40:00,14.46,14.48,14.44,14.44,70600.0,10.6479,10.6626,10.6332,10.6332,70600.0
2012-08-13 09:45:00,14.44,14.46,14.43,14.44,104700.0,10.6332,10.6479,10.6258,10.6332,104700.0
2012-08-13 09:50:00,14.44,14.45,14.43,14.45,64900.0,10.6332,10.6405,10.6258,10.6405,64900.0
2012-08-13 09:55:00,14.46,14.46,14.45,14.45,14900.0,10.6479,10.6479,10.6405,10.6405,14900.0
2012-08-13 10:00:00,14.45,14.46,14.42,14.43,224000.0,10.6405,10.6479,10.6184,10.6258,224000.0
2012-08-13 10:05:00,14.44,14.44,14.4,14.41,139000.0,10.6332,10.6332,10.6037,10.6111,139000.0
2012-08-13 10:10:00,14.41,14.42,14.39,14.4,29700.0,10.6111,10.6184,10.5963,10.6037,29700.0
2012-08-13 10:15:00,14.39,14.4,14.38,14.39,52900.0,10.5963,10.6037,10.589,10.5963,52900.0
2012-08-13 10:20:00,14.39,14.4,14.36,14.36,67600.0,10.5963,10.6037,10.5743,10.5743,67600.0
2012-08-13 10:25:00,14.36,14.38,14.34,14.37,108000.0,10.5743,10.589,10.5595,10.5816,108000.0
2012-08-13 10:30:00,14.36,14.36,14.33,14.35,202000.0,10.5743,10.5743,10.5522,10.5669,202000.0
2012-08-13 10:35:00,14.34,14.35,14.33,14.34,325800.0,10.5595,10.5669,10.5522,10.5595,325800.0
2012-08-13 10:40:00,14.34,14.35,14.34,14.35,33700.0,10.5595,10.5669,10.5595,10.5669,33700.0
2012-08-13 10:45:00,14.35,14.35,14.34,14.35,19900.0,10.5669,10.5669,10.5595,10.5669,19900.0
2012-08-13 10:50:00,14.34,14.35,14.31,14.32,209700.0,10.5595,10.5669,10.5374,10.5448,209700.0
2012-08-13 10:55:00,14.32,14.35,14.32,14.33,226800.0,10.5448,10.5669,10.5448,10.5522,226800.0
2012-08-13 11:00:00,14.32,14.32,14.27,14.28,204000.0,10.5448,10.5448,10.508,10.5153,204000.0
2012-08-13 11:05:00,14.28,14.28,14.26,14.28,133800.0,10.5153,10.5153,10.5006,10.5153,133800.0
2012-08-13 11:10:00,14.29,14.29,14.27,14.28,76600.0,10.5227,10.5227,10.508,10.5153,76600.0
2012-08-13 11:15:00,14.28,14.29,14.27,14.27,139300.0,10.5153,10.5227,10.508,10.508,139300.0
2012-08-13 11:20:00,14.27,14.3,14.27,14.3,31400.0,10.508,10.5301,10.508,10.5301,31400.0
2012-08-13 11:25:00,14.29,14.32,14.29,14.3,44000.0,10.5227,10.5448,10.5227,10.5301,44000.0
2012-08-13 11:30:00,14.3,14.31,14.28,14.28,88500.0,10.5301,10.5374,10.5153,10.5153,88500.0
2012-08-13 11:35:00,14.29,14.31,14.29,14.31,40500.0,10.5227,10.5374,10.5227,10.5374,40500.0
2012-08-13 11:40:00,14.31,14.31,14.3,14.31,10200.0,10.5374,10.5374,10.5301,10.5374,10200.0
2012-08-13 11:45:00,14.31,14.31,14.29,14.29,27400.0,10.5374,10.5374,10.5227,10.5227,27400.0
2012-08-13 11:50:00,14.29,14.31,14.28,14.3,114800.0,10.5227,10.5374,10.5153,10.5301,114800.0
2012-08-13 11:55:00,14.3,14.3,14.29,14.29,34200.0,10.5301,10.5301,10.5227,10.5227,34200.0
2012-08-13 12:00:00,14.29,14.3,14.26,14.27,157400.0,10.5227,10.5301,10.5006,10.508,157400.0
2012-08-13 12:05:00,14.28,14.28,14.24,14.25,107800.0,10.5153,10.5153,10.4859,10.4933,107800.0
2012-08-13 12:10:00,14.26,14.28,14.26,14.27,39600.0,10.5006,10.5153,10.5006,10.508,39600.0
2012-08-13 12:15:00,14.27,14.28,14.25,14.27,186700.0,10.508,10.5153,10.4933,10.508,186700.0
2012-08-13 12:20:00,14.27,14.28,14.27,14.28,10000.0,10.508,10.5153,10.508,10.5153,10000.0
2012-08-13 12:25:00,14.28,14.28,14.26,14.27,26800.0,10.5153,10.5153,10.5006,10.508,26800.0
2012-08-13 12:30:00,14.27,14.27,14.25,14.26,21600.0,10.508,10.508,10.4933,10.5006,21600.0
2012-08-13 12:35:00,14.26,14.27,14.25,14.26,48200.0,10.5006,10.508,10.4933,10.5006,48200.0
2012-08-13 12:40:00,14.26,14.29,14.24,14.29,143000.0,10.5006,10.5227,10.4859,10.5227,143000.0
2012-08-13 12:45:00,14.29,14.32,14.28,14.32,88000.0,10.5227,10.5448,10.5153,10.5448,88000.0
2012-08-13 12:50:00,14.32,14.36,14.32,14.35,102700.0,10.5448,10.5743,10.5448,10.5669,102700.0
2012-08-13 12:55:00,14.35,14.37,14.33,14.34,78500.0,10.5669,10.5816,10.5522,10.5595,78500.0
2012-08-13 13:00:00,14.34,14.35,14.34,14.35,5000.0,10.5595,10.5669,10.5595,10.5669,5000.0
2012-08-13 13:05:00,14.35,14.36,14.35,14.36,22100.0,10.5669,10.5743,10.5669,10.5743,22100.0
2012-08-13 13:10:00,14.36,14.36,14.33,14.33,76800.0,10.5743,10.5743,10.5522,10.5522,76800.0
2012-08-13 13:15:00,14.33,14.34,14.32,14.33,10800.0,10.5522,10.5595,10.5448,10.5522,10800.0
2012-08-13 13:20:00,14.33,14.33,14.32,14.33,8300.0,10.5522,10.5522,10.5448,10.5522,8300.0
2012-08-13 13:25:00,14.32,14.34,14.32,14.34,31400.0,10.5448,10.5595,10.5448,10.5595,31400.0
2012-08-13 13:30:00,14.34,14.35,14.32,14.33,235200.0,10.5595,10.5669,10.5448,10.5522,235200.0
2012-08-13 13:35:00,14.34,14.34,14.3,14.3,47200.0,10.5595,10.5595,10.5301,10.5301,47200.0
2012-08-13 13:40:00,14.31,14.32,14.3,14.31,38200.0,10.5374,10.5448,10.5301,10.5374,38200.0
2012-08-13 13:45:00,14.32,14.34,14.32,14.33,27200.0,10.5448,10.5595,10.5448,10.5522,27200.0
2012-08-13 13:50:00,14.34,14.35,14.34,14.35,13500.0,10.5595,10.5669,10.5595,10.5669,13500.0
2012-08-13 13:55:00,14.35,14.35,14.34,14.35,8600.0,10.5669,10.5669,10.5595,10.5669,8600.0
2012-08-13 14:00:00,14.35,14.36,14.34,14.34,59600.0,10.5669,10.5743,10.5595,10.5595,59600.0
2012-08-13 14:05:00,14.34,14.35,14.34,14.34,14200.0,10.5595,10.5669,10.5595,10.5595,14200.0
2012-08-13 14:10:00,14.34,14.36,14.34,14.34,158900.0,10.5595,10.5743,10.5595,10.5595,158900.0
2012-08-13 14:15:00,14.35,14.35,14.33,14.34,148100.0,10.5669,10.5669,10.5522,10.5595,148100.0
2012-08-13 14:20:00,14.35,14.37,14.34,14.36,39000.0,10.5669,10.5816,10.5595,10.5743,39000.0
2012-08-13 14:25:00,14.37,14.38,14.36,14.37,29600.0,10.5816,10.589,10.5743,10.5816,29600.0
2012-08-13 14:30:00,14.36,14.37,14.36,14.36,11600.0,10.5743,10.5816,10.5743,10.5743,11600.0
2012-08-13 14:35:00,14.37,14.37,14.35,14.35,30100.0,10.5816,10.5816,10.5669,10.5669,30100.0
2012-08-13 14:40:00,14.35,14.36,14.35,14.35,8800.0,10.5669,10.5743,10.5669,10.5669,8800.0
2012-08-13 14:45:00,14.35,14.36,14.34,14.34,40000.0,10.5669,10.5743,10.5595,10.5595,40000.0
2012-08-13 14:50:00,14.34,14.37,14.34,14.35,111900.0,10.5595,10.5816,10.5595,10.5669,111900.0
2012-08-13 14:55:00,14.35,14.37,14.35,14.35,153200.0,10.5669,10.5816,10.5669,10.5669,153200.0
2012-08-13 15:00:00,14.36,14.36,14.35,14.36,10000.0,10.5743,10.5743,10.5669,10.5743,10000.0
2012-08-13 15:05:00,14.35,14.36,14.35,14.35,16400.0,10.5669,10.5743,10.5669,10.5669,16400.0
2012-08-13 15:10:00,14.35,14.36,14.35,14.36,15400.0,10.5669,10.5743,10.5669,10.5743,15400.0
2012-08-13 15:15:00,14.36,14.36,14.35,14.36,12800.0,10.5743,10.5743,10.5669,10.5743,12800.0
2012-08-13 15:20:00,14.36,14.36,14.33,14.34,118400.0,10.5743,10.5743,10.5522,10.5595,118400.0
2012-08-13 15:25:00,14.35,14.35,14.34,14.34,19100.0,10.5669,10.5669,10.5595,10.5595,19100.0
2012-08-13 15:30:00,14.34,14.35,14.33,14.35,62200.0,10.5595,10.5669,10.5522,10.5669,62200.0
2012-08-13 15:35:00,14.35,14.36,14.34,14.34,101900.0,10.5669,10.5743,10.5595,10.5595,101900.0
2012-08-13 15:40:00,14.34,14.35,14.31,14.32,810500.0,10.5595,10.5669,10.5374,10.5448,810500.0
2012-08-13 15:45:00,14.32,14.33,14.31,14.32,227400.0,10.5448,10.5522,10.5374,10.5448,227400.0
2012-08-13 15:50:00,14.31,14.33,14.3,14.31,326500.0,10.5374,10.5522,10.5301,10.5374,326500.0
2012-08-13 15:55:00,14.31,14.32,14.29,14.32,763500.0,10.5374,10.5448,10.5227,10.5448,763500.0
2012-08-14 09:30:00,14.45,14.48,14.42,14.43,151000.0,10.6405,10.6626,10.6184,10.6258,151000.0
2012-08-14 09:35:00,14.43,14.47,14.41,14.46,209300.0,10.6258,10.6553,10.6111,10.6479,209300.0
2012-08-14 09:40:00,14.46,14.48,14.43,14.48,76800.0,10.6479,10.6626,10.6258,10.6626,76800.0
2012-08-14 09:45:00,14.47,14.49,14.46,14.48,67900.0,10.6553,10.67,10.6479,10.6626,67900.0
2012-08-14 09:50:00,14.49,14.49,14.44,14.44,66700.0,10.67,10.67,10.6332,10.6332,66700.0
2012-08-14 09:55:00,14.43,14.46,14.41,14.46,60600.0,10.6258,10.6479,10.6111,10.6479,60600.0
2012-08-14 10:00:00,14.45,14.48,14.43,14.44,175200.0,10.6405,10.6626,10.6258,10.6332,175200.0
2012-08-14 10:05:00,14.44,14.46,14.44,14.45,40400.0,10.6332,10.6479,10.6332,10.6405,40400.0
2012-08-14 10:10:00,14.46,14.47,14.45,14.47,65800.0,10.6479,10.6553,10.6405,10.6553,65800.0
2012-08-14 10:15:00,14.47,14.48,14.44,14.46,61400.0,10.6553,10.6626,10.6332,10.6479,61400.0
2012-08-14 10:20:00,14.46,14.47,14.45,14.45,30800.0,10.6479,10.6553,10.6405,10.6405,30800.0
2012-08-14 10:25:00,14.46,14.46,14.42,14.46,66800.0,10.6479,10.6479,10.6184,10.6479,66800.0
2012-08-14 10:30:00,14.45,14.46,14.41,14.43,185200.0,10.6405,10.6479,10.6111,10.6258,185200.0
2012-08-14 10:35:00,14.43,14.44,14.42,14.44,32800.0,10.6258,10.6332,10.6184,10.6332,32800.0
2012-08-14 10:40:00,14.44,14.46,14.44,14.46,24700.0,10.6332,10.6479,10.6332,10.6479,24700.0
2012-08-14 10:45:00,14.46,14.48,14.45,14.47,40900.0,10.6479,10.6626,10.6405,10.6553,40900.0
2012-08-14 10:50:00,14.47,14.48,14.46,14.46,98100.0,10.6553,10.6626,10.6479,10.6479,98100.0
2012-08-14 10:55:00,14.46,14.47,14.44,14.45,29200.0,10.6479,10.6553,10.6332,10.6405,29200.0
2012-08-14 11:00:00,14.46,14.5,14.46,14.49,251700.0,10.6479,10.6773,10.6479,10.67,251700.0
2012-08-14 11:05:00,14.49,14.51,14.48,14.5,83300.0,10.67,10.6847,10.6626,10.6773,83300.0
2012-08-14 11:10:00,14.5,14.51,14.49,14.5,27100.0,10.6773,10.6847,10.67,10.6773,27100.0
2012-08-14 11:15:00,14.5,14.51,14.48,14.48,31400.0,10.6773,10.6847,10.6626,10.6626,31400.0
2012-08-14 11:20:00,14.49,14.5,14.48,14.49,123400.0,10.67,10.6773,10.6626,10.67,123400.0
2012-08-14 11:25:00,14.5,14.51,14.48,14.5,179800.0,10.6773,10.6847,10.6626,10.6773,179800.0
2012-08-14 11:30:00,14.5,14.52,14.5,14.5,107700.0,10.6773,10.6921,10.6773,10.6773,107700.0
2012-08-14 11:35:00,14.51,14.51,14.49,14.49,87000.0,10.6847,10.6847,10.67,10.67,87000.0
2012-08-14 11:40:00,14.5,14.51,14.49,14.5,23100.0,10.6773,10.6847,10.67,10.6773,23100.0
2012-08-14 11:45:00,14.5,14.51,14.49,14.5,78100.0,10.6773,10.6847,10.67,10.6773,78100.0
2012-08-14 11:50:00,14.5,14.51,14.49,14.5,120100.0,10.6773,10.6847,10.67,10.6773,120100.0
2012-08-14 11:55:00,14.5,14.5,14.49,14.5,5600.0,10.6773,10.6773,10.67,10.6773,5600.0
2012-08-14 12:00:00,14.49,14.51,14.49,14.51,28500.0,10.67,10.6847,10.67,10.6847,28500.0
2012-08-14 12:05:00,14.51,14.53,14.5,14.53,40100.0,10.6847,10.6994,10.6773,10.6994,40100.0
2012-08-14 12:10:00,14.53,14.53,14.5,14.52,54600.0,10.6994,10.6994,10.6773,10.6921,54600.0
2012-08-14 12:15:00,14.52,14.52,14.51,14.51,6300.0,10.6921,10.6921,10.6847,10.6847,6300.0
2012-08-14 12:20:00,14.52,14.52,14.5,14.52,80300.0,10.6921,10.6921,10.6773,10.6921,80300.0
2012-08-14 12:25:00,14.52,14.53,14.51,14.53,57100.0,10.6921,10.6994,10.6847,10.6994,57100.0
2012-08-14 12:30:00,14.53,14.54,14.5,14.51,114700.0,10.6994,10.7068,10.6773,10.6847,114700.0
2012-08-14 12:35:00,14.51,14.51,14.48,14.49,108700.0,10.6847,10.6847,10.6626,10.67,108700.0
2012-08-14 12:40:00,14.49,14.49,14.45,14.46,130900.0,10.67,10.67,10.6405,10.6479,130900.0
2012-08-14 12:45:00,14.46,14.48,14.45,14.48,36700.0,10.6479,10.6626,10.6405,10.6626,36700.0
2012-08-14 12:50:00,14.48,14.49,14.47,14.49,176500.0,10.6626,10.67,10.6553,10.67,176500.0
2012-08-14 12:55:00,14.49,14.49,14.48,14.48,61800.0,10.67,10.67,10.6626,10.6626,61800.0
2012-08-14 13:00:00,14.48,14.49,14.48,14.48,24200.0,10.6626,10.67,10.6626,10.6626,24200.0
2012-08-14 13:05:00,14.49,14.49,14.48,14.49,20800.0,10.67,10.67,10.6626,10.67,20800.0
2012-08-14 13:10:00,14.49,14.49,14.43,14.46,66400.0,10.67,10.67,10.6258,10.6479,66400.0
2012-08-14 13:15:00,14.46,14.46,14.45,14.46,6600.0,10.6479,10.6479,10.6405,10.6479,6600.0
2012-08-14 13:20:00,14.46,14.46,14.44,14.46,41600.0,10.6479,10.6479,10.6332,10.6479,41600.0
2012-08-14 13:25:00,14.46,14.47,14.45,14.46,36600.0,10.6479,10.6553,10.6405,10.6479,36600.0
2012-08-14 13:30:00,14.47,14.49,14.47,14.49,44900.0,10.6553,10.67,10.6553,10.67,44900.0
2012-08-14 13:35:00,14.49,14.49,14.47,14.48,19200.0,10.67,10.67,10.6553,10.6626,19200.0
2012-08-14 13:40:00,14.48,14.5,14.47,14.48,70100.0,10.6626,10.6773,10.6553,10.6626,70100.0
2012-08-14 13:45:00,14.48,14.49,14.48,14.49,131500.0,10.6626,10.67,10.6626,10.67,131500.0
2012-08-14 13:50:00,14.49,14.49,14.48,14.49,4900.0,10.67,10.67,10.6626,10.67,4900.0
2012-08-14 13:55:00,14.49,14.49,14.48,14.48,53100.0,10.67,10.67,10.6626,10.6626,53100.0
2012-08-14 14:00:00,14.48,14.49,14.46,14.47,142100.0,10.6626,10.67,10.6479,10.6553,142100.0
2012-08-14 14:05:00,14.48,14.48,14.47,14.48,4600.0,10.6626,10.6626,10.6553,10.6626,4600.0
2012-08-14 14:10:00,14.48,14.48,14.46,14.46,171100.0,10.6626,10.6626,10.6479,10.6479,171100.0
2012-08-14 14:15:00,14.47,14.47,14.43,14.43,149500.0,10.6553,10.6553,10.6258,10.6258,149500.0
2012-08-14 14:20:00,14.43,14.46,14.43,14.45,51800.0,10.6258,10.6479,10.6258,10.6405,51800.0
2012-08-14 14:25:00,14.45,14.46,14.45,14.46,19000.0,10.6405,10.6479,10.6405,10.6479,19000.0
2012-08-14 14:30:00,14.46,14.46,14.45,14.45,177400.0,10.6479,10.6479,10.6405,10.6405,177400.0
2012-08-14 14:35:00,14.46,14.46,14.43,14.43,62700.0,10.6479,10.6479,10.6258,10.6258,62700.0
2012-08-14 14:40:00,14.42,14.45,14.42,14.44,26500.0,10.6184,10.6405,10.6184,10.6332,26500.0
2012-08-14 14:45:00,14.45,14.46,14.44,14.46,49800.0,10.6405,10.6479,10.6332,10.6479,49800.0
2012-08-14 14:50:00,14.46,14.47,14.45,14.45,57200.0,10.6479,10.6553,10.6405,10.6405,57200.0
2012-08-14 14:55:00,14.46,14.47,14.45,14.46,16400.0,10.6479,10.6553,10.6405,10.6479,16400.0
2012-08-14 15:00:00,14.46,14.47,14.45,14.45,24300.0,10.6479,10.6553,10.6405,10.6405,24300.0
2012-08-14 15:05:00,14.45,14.46,14.43,14.43,44600.0,10.6405,10.6479,10.6258,10.6258,44600.0
2012-08-14 15:10:00,14.43,14.44,14.41,14.41,125800.0,10.6258,10.6332,10.6111,10.6111,125800.0
2012-08-14 15:15:00,14.41,14.43,14.41,14.42,80400.0,10.6111,10.6258,10.6111,10.6184,80400.0
2012-08-14 15:20:00,14.44,14.44,14.42,14.43,95800.0,10.6332,10.6332,10.6184,10.6258,95800.0
2012-08-14 15:25:00,14.42,14.43,14.41,14.42,79700.0,10.6184,10.6258,10.6111,10.6184,79700.0
2012-08-14 15:30:00,14.41,14.43,14.39,14.42,157900.0,10.6111,10.6258,10.5963,10.6184,157900.0
2012-08-14 15:35:00,14.41,14.42,14.37,14.39,198500.0,10.6111,10.6184,10.5816,10.5963,198500.0
2012-08-14 15:40:00,14.39,14.41,14.38,14.38,148500.0,10.5963,10.6111,10.589,10.589,148500.0
2012-08-14 15:45:00,14.39,14.4,14.38,14.39,73100.0,10.5963,10.6037,10.589,10.5963,73100.0
2012-08-14 15:50:00,14.4,14.4,14.37,14.39,242000.0,10.6037,10.6037,10.5816,10.5963,242000.0
2012-08-14 15:55:00,14.38,14.42,14.38,14.41,453400.0,10.589,10.6184,10.589,10.6111,453400.0
2012-08-15 09:30:00,14.28,14.39,14.28,14.37,164200.0,10.5153,10.5963,10.5153,10.5816,164200.0
2012-08-15 09:35:00,14.38,14.39,14.35,14.35,60500.0,10.589,10.5963,10.5669,10.5669,60500.0
2012-08-15 09:40:00,14.35,14.37,14.34,14.36,60900.0,10.5669,10.5816,10.5595,10.5743,60900.0
2012-08-15 09:45:00,14.37,14.39,14.35,14.38,42600.0,10.5816,10.5963,10.5669,10.589,42600.0
2012-08-15 09:50:00,14.37,14.41,14.37,14.39,36000.0,10.5816,10.6111,10.5816,10.5963,36000.0
2012-08-15 09:55:00,14.39,14.42,14.39,14.39,72400.0,10.5963,10.6184,10.5963,10.5963,72400.0
2012-08-15 10:00:00,14.4,14.43,14.39,14.43,158300.0,10.6037,10.6258,10.5963,10.6258,158300.0
2012-08-15 10:05:00,14.43,14.43,14.38,14.4,125900.0,10.6258,10.6258,10.589,10.6037,125900.0
2012-08-15 10:10:00,14.4,14.42,14.38,14.39,75400.0,10.6037,10.6184,10.589,10.5963,75400.0
2012-08-15 10:15:00,14.39,14.4,14.38,14.39,12400.0,10.5963,10.6037,10.589,10.5963,12400.0
2012-08-15 10:20:00,14.39,14.4,14.37,14.39,38200.0,10.5963,10.6037,10.5816,10.5963,38200.0
2012-08-15 10:25:00,14.4,14.43,14.39,14.39,43100.0,10.6037,10.6258,10.5963,10.5963,43100.0
2012-08-15 10:30:00,14.4,14.45,14.4,14.43,147000.0,10.6037,10.6405,10.6037,10.6258,147000.0
2012-08-15 10:35:00,14.43,14.43,14.41,14.41,144400.0,10.6258,10.6258,10.6111,10.6111,144400.0
2012-08-15 10:40:00,14.41,14.43,14.39,14.42,154000.0,10.6111,10.6258,10.5963,10.6184,154000.0
2012-08-15 10:45:00,14.42,14.45,14.41,14.45,69300.0,10.6184,10.6405,10.6111,10.6405,69300.0
2012-08-15 10:50:00,14.45,14.48,14.45,14.46,166200.0,10.6405,10.6626,10.6405,10.6479,166200.0
2012-08-15 10:55:00,14.46,14.5,14.46,14.49,115600.0,10.6479,10.6773,10.6479,10.67,115600.0
2012-08-15 11:00:00,14.49,14.5,14.47,14.49,45700.0,10.67,10.6773,10.6553,10.67,45700.0
2012-08-15 11:05:00,14.49,14.51,14.48,14.51,272600.0,10.67,10.6847,10.6626,10.6847,272600.0
2012-08-15 11:10:00,14.51,14.51,14.48,14.49,59600.0,10.6847,10.6847,10.6626,10.67,59600.0
2012-08-15 11:15:00,14.49,14.51,14.48,14.49,65500.0,10.67,10.6847,10.6626,10.67,65500.0
2012-08-15 11:20:00,14.49,14.5,14.48,14.5,21500.0,10.67,10.6773,10.6626,10.6773,21500.0
2012-08-15 11:25:00,14.5,14.5,14.47,14.48,55900.0,10.6773,10.6773,10.6553,10.6626,55900.0
2012-08-15 11:30:00,14.48,14.5,14.48,14.48,97400.0,10.6626,10.6773,10.6626,10.6626,97400.0
2012-08-15 11:35:00,14.49,14.52,14.48,14.51,111300.0,10.67,10.6921,10.6626,10.6847,111300.0
2012-08-15 11:40:00,14.51,14.52,14.5,14.51,29000.0,10.6847,10.6921,10.6773,10.6847,29000.0
2012-08-15 11:45:00,14.52,14.53,14.51,14.52,36100.0,10.6921,10.6994,10.6847,10.6921,36100.0
2012-08-15 11:50:00,14.51,14.52,14.5,14.51,49700.0,10.6847,10.6921,10.6773,10.6847,49700.0
2012-08-15 11:55:00,14.52,14.53,14.51,14.53,34700.0,10.6921,10.6994,10.6847,10.6994,34700.0
2012-08-15 12:00:00,14.53,14.54,14.52,14.53,71900.0,10.6994,10.7068,10.6921,10.6994,71900.0
2012-08-15 12:05:00,14.52,14.53,14.52,14.53,20700.0,10.6921,10.6994,10.6921,10.6994,20700.0
2012-08-15 12:10:00,14.53,14.54,14.51,14.51,64900.0,10.6994,10.7068,10.6847,10.6847,64900.0
2012-08-15 12:15:00,14.51,14.52,14.5,14.51,58600.0,10.6847,10.6921,10.6773,10.6847,58600.0
2012-08-15 12:20:00,14.51,14.53,14.5,14.53,22900.0,10.6847,10.6994,10.6773,10.6994,22900.0
2012-08-15 12:25:00,14.53,14.53,14.51,14.51,65900.0,10.6994,10.6994,10.6847,10.6847,65900.0
2012-08-15 12:30:00,14.51,14.51,14.5,14.51,9200.0,10.6847,10.6847,10.6773,10.6847,9200.0
2012-08-15 12:35:00,14.51,14.51,14.5,14.51,26000.0,10.6847,10.6847,10.6773,10.6847,26000.0
2012-08-15 12:40:00,14.51,14.51,14.49,14.49,101800.0,10.6847,10.6847,10.67,10.67,101800.0
2012-08-15 12:45:00,14.5,14.51,14.48,14.48,48300.0,10.6773,10.6847,10.6626,10.6626,48300.0
2012-08-15 12:50:00,14.48,14.5,14.48,14.5,19200.0,10.6626,10.6773,10.6626,10.6773,19200.0
2012-08-15 12:55:00,14.5,14.51,14.48,14.49,157900.0,10.6773,10.6847,10.6626,10.67,157900.0
2012-08-15 13:00:00,14.49,14.49,14.47,14.49,30400.0,10.67,10.67,10.6553,10.67,30400.0
2012-08-15 13:05:00,14.48,14.48,14.47,14.48,44100.0,10.6626,10.6626,10.6553,10.6626,44100.0
2012-08-15 13:10:00,14.48,14.49,14.47,14.48,18600.0,10.6626,10.67,10.6553,10.6626,18600.0
2012-08-15 13:15:00,14.48,14.49,14.48,14.49,126800.0,10.6626,10.67,10.6626,10.67,126800.0
2012-08-15 13:20:00,14.49,14.49,14.48,14.48,10800.0,10.67,10.67,10.6626,10.6626,10800.0
2012-08-15 13:25:00,14.48,14.49,14.46,14.48,93900.0,10.6626,10.67,10.6479,10.6626,93900.0
2012-08-15 13:30:00,14.48,14.49,14.45,14.45,196600.0,10.6626,10.67,10.6405,10.6405,196600.0
2012-08-15 13:35:00,14.46,14.46,14.45,14.46,5800.0,10.6479,10.6479,10.6405,10.6479,5800.0
2012-08-15 13:40:00,14.46,14.47,14.44,14.46,54700.0,10.6479,10.6553,10.6332,10.6479,54700.0
2012-08-15 13:45:00,14.46,14.46,14.44,14.46,31600.0,10.6479,10.6479,10.6332,10.6479,31600.0
2012-08-15 13:50:00,14.45,14.46,14.44,14.45,16700.0,10.6405,10.6479,10.6332,10.6405,16700.0
2012-08-15 13:55:00,14.45,14.46,14.42,14.44,77000.0,10.6405,10.6479,10.6184,10.6332,77000.0
2012-08-15 14:00:00,14.44,14.44,14.43,14.44,10100.0,10.6332,10.6332,10.6258,10.6332,10100.0
2012-08-15 14:05:00,14.43,14.44,14.42,14.43,34500.0,10.6258,10.6332,10.6184,10.6258,34500.0
2012-08-15 14:10:00,14.42,14.43,14.4,14.41,59700.0,10.6184,10.6258,10.6037,10.6111,59700.0
2012-08-15 14:15:00,14.42,14.43,14.41,14.43,34400.0,10.6184,10.6258,10.6111,10.6258,34400.0
2012-08-15 14:20:00,14.42,14.43,14.41,14.42,39300.0,10.6184,10.6258,10.6111,10.6184,39300.0
2012-08-15 14:25:00,14.42,14.44,14.41,14.43,71000.0,10.6184,10.6332,10.6111,10.6258,71000.0
2012-08-15 14:30:00,14.43,14.43,14.42,14.43,9800.0,10.6258,10.6258,10.6184,10.6258,9800.0
2012-08-15 14:35:00,14.43,14.45,14.42,14.44,48500.0,10.6258,10.6405,10.6184,10.6332,48500.0
2012-08-15 14:40:00,14.44,14.45,14.43,14.44,22800.0,10.6332,10.6405,10.6258,10.6332,22800.0
2012-08-15 14:45:00,14.45,14.47,14.45,14.45,68700.0,10.6405,10.6553,10.6405,10.6405,68700.0
2012-08-15 14:50:00,14.44,14.46,14.44,14.45,61200.0,10.6332,10.6479,10.6332,10.6405,61200.0
2012-08-15 14:55:00,14.44,14.45,14.44,14.45,16400.0,10.6332,10.6405,10.6332,10.6405,16400.0
2012-08-15 15:00:00,14.45,14.45,14.44,14.45,12100.0,10.6405,10.6405,10.6332,10.6405,12100.0
2012-08-15 15:05:00,14.45,14.45,14.43,14.43,68500.0,10.6405,10.6405,10.6258,10.6258,68500.0
2012-08-15 15:10:00,14.43,14.44,14.42,14.42,26200.0,10.6258,10.6332,10.6184,10.6184,26200.0
2012-08-15 15:15:00,14.42,14.43,14.42,14.43,19100.0,10.6184,10.6258,10.6184,10.6258,19100.0
2012-08-15 15:20:00,14.43,14.43,14.42,14.43,9100.0,10.6258,10.6258,10.6184,10.6258,9100.0
2012-08-15 15:25:00,14.42,14.43,14.38,14.4,162000.0,10.6184,10.6258,10.589,10.6037,162000.0
2012-08-15 15:30:00,14.4,14.41,14.37,14.41,152700.0,10.6037,10.6111,10.5816,10.6111,152700.0
2012-08-15 15:35:00,14.41,14.41,14.4,14.4,64500.0,10.6111,10.6111,10.6037,10.6037,64500.0
2012-08-15 15:40:00,14.39,14.43,14.39,14.43,127500.0,10.5963,10.6258,10.5963,10.6258,127500.0
2012-08-15 15:45:00,14.43,14.44,14.4,14.42,272100.0,10.6258,10.6332,10.6037,10.6184,272100.0
2012-08-15 15:50:00,14.42,14.46,14.41,14.45,357800.0,10.6184,10.6479,10.6111,10.6405,357800.0
2012-08-15 15:55:00,14.44,14.45,14.42,14.43,438700.0,10.6332,10.6405,10.6184,10.6258,438700.0
2012-08-16 09:30:00,14.52,14.53,14.44,14.44,186300.0,10.6921,10.6994,10.6332,10.6332,186300.0
2012-08-16 09:35:00,14.44,14.45,14.43,14.44,70800.0,10.6332,10.6405,10.6258,10.6332,70800.0
2012-08-16 09:40:00,14.44,14.46,14.44,14.45,78300.0,10.6332,10.6479,10.6332,10.6405,78300.0
2012-08-16 09:45:00,14.45,14.47,14.44,14.46,69200.0,10.6405,10.6553,10.6332,10.6479,69200.0
2012-08-16 09:50:00,14.45,14.46,14.45,14.46,22200.0,10.6405,10.6479,10.6405,10.6479,22200.0
2012-08-16 09:55:00,14.46,14.47,14.45,14.45,160500.0,10.6479,10.6553,10.6405,10.6405,160500.0
2012-08-16 10:00:00,14.45,14.46,14.44,14.46,200800.0,10.6405,10.6479,10.6332,10.6479,200800.0
2012-08-16 10:05:00,14.46,14.46,14.43,14.45,195500.0,10.6479,10.6479,10.6258,10.6405,195500.0
2012-08-16 10:10:00,14.46,14.48,14.44,14.44,280400.0,10.6479,10.6626,10.6332,10.6332,280400.0
2012-08-16 10:15:00,14.45,14.46,14.43,14.44,280700.0,10.6405,10.6479,10.6258,10.6332,280700.0
2012-08-16 10:20:00,14.44,14.46,14.44,14.45,27600.0,10.6332,10.6479,10.6332,10.6405,27600.0
2012-08-16 10:25:00,14.45,14.46,14.45,14.45,6000.0,10.6405,10.6479,10.6405,10.6405,6000.0
2012-08-16 10:30:00,14.45,14.48,14.45,14.45,214400.0,10.6405,10.6626,10.6405,10.6405,214400.0
2012-08-16 10:35:00,14.45,14.49,14.45,14.48,129200.0,10.6405,10.67,10.6405,10.6626,129200.0
2012-08-16 10:40:00,14.49,14.51,14.49,14.5,223400.0,10.67,10.6847,10.67,10.6773,223400.0
2012-08-16 10:45:00,14.5,14.5,14.49,14.49,20900.0,10.6773,10.6773,10.67,10.67,20900.0
2012-08-16 10:50:00,14.49,14.49,14.46,14.47,168300.0,10.67,10.67,10.6479,10.6553,168300.0
2012-08-16 10:55:00,14.48,14.48,14.43,14.43,388900.0,10.6626,10.6626,10.6258,10.6258,388900.0
2012-08-16 11:00:00,14.44,14.46,14.43,14.45,298300.0,10.6332,10.6479,10.6258,10.6405,298300.0
2012-08-16 11:05:00,14.45,14.46,14.44,14.44,173900.0,10.6405,10.6479,10.6332,10.6332,173900.0
2012-08-16 11:10:00,14.44,14.46,14.43,14.45,88900.0,10.6332,10.6479,10.6258,10.6405,88900.0
2012-08-16 11:15:00,14.44,14.46,14.43,14.45,321000.0,10.6332,10.6479,10.6258,10.6405,321000.0
2012-08-16 11:20:00,14.45,14.45,14.44,14.44,6500.0,10.6405,10.6405,10.6332,10.6332,6500.0
2012-08-16 11:25:00,14.44,14.46,14.42,14.43,447900.0,10.6332,10.6479,10.6184,10.6258,447900.0
2012-08-16 11:30:00,14.42,14.43,14.4,14.42,100100.0,10.6184,10.6258,10.6037,10.6184,100100.0
2012-08-16 11:35:00,14.42,14.43,14.42,14.43,186100.0,10.6184,10.6258,10.6184,10.6258,186100.0
2012-08-16 11:40:00,14.43,14.44,14.43,14.43,77200.0,10.6258,10.6332,10.6258,10.6258,77200.0
2012-08-16 11:45:00,14.44,14.45,14.43,14.45,93400.0,10.6332,10.6405,10.6258,10.6405,93400.0
2012-08-16 11:50:00,14.45,14.46,14.43,14.44,171400.0,10.6405,10.6479,10.6258,10.6332,171400.0
2012-08-16 11:55:00,14.44,14.45,14.43,14.43,58900.0,10.6332,10.6405,10.6258,10.6258,58900.0
2012-08-16 12:00:00,14.44,14.44,14.43,14.44,7200.0,10.6332,10.6332,10.6258,10.6332,7200.0
2012-08-16 12:05:00,14.43,14.44,14.43,14.43,5800.0,10.6258,10.6332,10.6258,10.6258,5800.0
2012-08-16 12:10:00,14.43,14.44,14.43,14.43,10400.0,10.6258,10.6332,10.6258,10.6258,10400.0
2012-08-16 12:15:00,14.44,14.44,14.43,14.44,45400.0,10.6332,10.6332,10.6258,10.6332,45400.0
2012-08-16 12:20:00,14.43,14.44,14.43,14.43,13300.0,10.6258,10.6332,10.6258,10.6258,13300.0
2012-08-16 12:25:00,14.43,14.44,14.41,14.41,287600.0,10.6258,10.6332,10.6111,10.6111,287600.0
2012-08-16 12:30:00,14.41,14.42,14.41,14.41,10800.0,10.6111,10.6184,10.6111,10.6111,10800.0
2012-08-16 12:35:00,14.42,14.42,14.41,14.41,21800.0,10.6184,10.6184,10.6111,10.6111,21800.0
2012-08-16 12:40:00,14.41,14.42,14.41,14.42,9900.0,10.6111,10.6184,10.6111,10.6184,9900.0
2012-08-16 12:45:00,14.42,14.43,14.42,14.42,109000.0,10.6184,10.6258,10.6184,10.6184,109000.0
2012-08-16 12:50:00,14.42,14.43,14.4,14.42,81900.0,10.6184,10.6258,10.6037,10.6184,81900.0
2012-08-16 12:55:00,14.42,14.43,14.41,14.42,34000.0,10.6184,10.6258,10.6111,10.6184,34000.0
2012-08-16 13:00:00,14.43,14.43,14.41,14.42,226600.0,10.6258,10.6258,10.6111,10.6184,226600.0
2012-08-16 13:05:00,14.42,14.43,14.42,14.43,132000.0,10.6184,10.6258,10.6184,10.6258,132000.0
2012-08-16 13:10:00,14.43,14.43,14.42,14.43,15900.0,10.6258,10.6258,10.6184,10.6258,15900.0
2012-08-16 13:15:00,14.42,14.43,14.42,14.43,4500.0,10.6184,10.6258,10.6184,10.6258,4500.0
2012-08-16 13:20:00,14.42,14.43,14.42,14.43,89400.0,10.6184,10.6258,10.6184,10.6258,89400.0
2012-08-16 13:25:00,14.43,14.43,14.42,14.43,26900.0,10.6258,10.6258,10.6184,10.6258,26900.0
2012-08-16 13:30:00,14.43,14.44,14.42,14.43,72100.0,10.6258,10.6332,10.6184,10.6258,72100.0
2012-08-16 13:35:00,14.43,14.44,14.41,14.41,50100.0,10.6258,10.6332,10.6111,10.6111,50100.0
2012-08-16 13:40:00,14.42,14.42,14.41,14.41,5600.0,10.6184,10.6184,10.6111,10.6111,5600.0
2012-08-16 13:45:00,14.42,14.42,14.41,14.42,7200.0,10.6184,10.6184,10.6111,10.6184,7200.0
2012-08-16 13:50:00,14.41,14.43,14.41,14.42,225500.0,10.6111,10.6258,10.6111,10.6184,225500.0
2012-08-16 13:55:00,14.42,14.42,14.41,14.41,5000.0,10.6184,10.6184,10.6111,10.6111,5000.0
2012-08-16 14:00:00,14.41,14.43,14.41,14.42,198400.0,10.6111,10.6258,10.6111,10.6184,198400.0
2012-08-16 14:05:00,14.42,14.45,14.42,14.45,68100.0,10.6184,10.6405,10.6184,10.6405,68100.0
2012-08-16 14:10:00,14.44,14.46,14.43,14.44,175400.0,10.6332,10.6479,10.6258,10.6332,175400.0
2012-08-16 14:15:00,14.44,14.46,14.44,14.46,82100.0,10.6332,10.6479,10.6332,10.6479,82100.0
2012-08-16 14:20:00,14.46,14.46,14.45,14.45,5500.0,10.6479,10.6479,10.6405,10.6405,5500.0
2012-08-16 14:25:00,14.45,14.46,14.45,14.45,22700.0,10.6405,10.6479,10.6405,10.6405,22700.0
2012-08-16 14:30:00,14.46,14.46,14.44,14.44,91400.0,10.6479,10.6479,10.6332,10.6332,91400.0
2012-08-16 14:35:00,14.44,14.46,14.44,14.46,210400.0,10.6332,10.6479,10.6332,10.6479,210400.0
2012-08-16 14:40:00,14.45,14.46,14.44,14.46,68800.0,10.6405,10.6479,10.6332,10.6479,68800.0
2012-08-16 14:45:00,14.45,14.46,14.45,14.45,53200.0,10.6405,10.6479,10.6405,10.6405,53200.0
2012-08-16 14:50:00,14.46,14.46,14.45,14.46,13400.0,10.6479,10.6479,10.6405,10.6479,13400.0
2012-08-16 14:55:00,14.45,14.46,14.45,14.46,27100.0,10.6405,10.6479,10.6405,10.6479,27100.0
2012-08-16 15:00:00,14.45,14.46,14.43,14.45,93400.0,10.6405,10.6479,10.6258,10.6405,93400.0
2012-08-16 15:05:00,14.45,14.46,14.44,14.45,84300.0,10.6405,10.6479,10.6332,10.6405,84300.0
2012-08-16 15:10:00,14.45,14.47,14.44,14.46,78400.0,10.6405,10.6553,10.6332,10.6479,78400.0
2012-08-16 15:15:00,14.47,14.47,14.46,14.46,31000.0,10.6553,10.6553,10.6479,10.6479,31000.0
2012-08-16 15:20:00,14.47,14.47,14.44,14.46,128100.0,10.6553,10.6553,10.6332,10.6479,128100.0
2012-08-16 15:25:00,14.46,14.49,14.46,14.49,291100.0,10.6479,10.67,10.6479,10.67,291100.0
2012-08-16 15:30:00,14.49,14.49,14.48,14.48,51500.0,10.67,10.67,10.6626,10.6626,51500.0
2012-08-16 15:35:00,14.49,14.49,14.46,14.48,301600.0,10.67,10.67,10.6479,10.6626,301600.0
2012-08-16 15:40:00,14.49,14.49,14.45,14.47,177400.0,10.67,10.67,10.6405,10.6553,177400.0
2012-08-16 15:45:00,14.48,14.49,14.47,14.47,93700.0,10.6626,10.67,10.6553,10.6553,93700.0
2012-08-16 15:50:00,14.47,14.48,14.44,14.45,168100.0,10.6553,10.6626,10.6332,10.6405,168100.0
2012-08-16 15:55:00,14.45,14.46,14.43,14.45,373700.0,10.6405,10.6479,10.6258,10.6405,373700.0
2012-08-17 09:30:00,14.38,14.41,14.35,14.36,76600.0,10.589,10.6111,10.5669,10.5743,76600.0
2012-08-17 09:35:00,14.35,14.38,14.34,14.36,537700.0,10.5669,10.589,10.5595,10.5743,537700.0
2012-08-17 09:40:00,14.36,14.36,14.34,14.35,256600.0,10.5743,10.5743,10.5595,10.5669,256600.0
2012-08-17 09:45:00,14.35,14.36,14.34,14.34,361100.0,10.5669,10.5743,10.5595,10.5595,361100.0
2012-08-17 09:50:00,14.35,14.35,14.34,14.35,47700.0,10.5669,10.5669,10.5595,10.5669,47700.0
2012-08-17 09:55:00,14.35,14.35,14.34,14.35,66000.0,10.5669,10.5669,10.5595,10.5669,66000.0
2012-08-17 10:00:00,14.35,14.36,14.34,14.35,148000.0,10.5669,10.5743,10.5595,10.5669,148000.0
2012-08-17 10:05:00,14.35,14.35,14.34,14.35,51400.0,10.5669,10.5669,10.5595,10.5669,51400.0
2012-08-17 10:10:00,14.35,14.35,14.34,14.35,66700.0,10.5669,10.5669,10.5595,10.5669,66700.0
2012-08-17 10:15:00,14.34,14.35,14.34,14.35,63400.0,10.5595,10.5669,10.5595,10.5669,63400.0
2012-08-17 10:20:00,14.35,14.35,14.34,14.35,35900.0,10.5669,10.5669,10.5595,10.5669,35900.0
2012-08-17 10:25:00,14.35,14.35,14.34,14.35,47600.0,10.5669,10.5669,10.5595,10.5669,47600.0
2012-08-17 10:30:00,14.35,14.35,14.32,14.34,175500.0,10.5669,10.5669,10.5448,10.5595,175500.0
2012-08-17 10:35:00,14.34,14.34,14.33,14.34,94600.0,10.5595,10.5595,10.5522,10.5595,94600.0
2012-08-17 10:40:00,14.34,14.35,14.33,14.34,94400.0,10.5595,10.5669,10.5522,10.5595,94400.0
2012-08-17 10:45:00,14.34,14.34,14.33,14.34,61700.0,10.5595,10.5595,10.5522,10.5595,61700.0
2012-08-17 10:50:00,14.34,14.34,14.33,14.34,66000.0,10.5595,10.5595,10.5522,10.5595,66000.0
2012-08-17 10:55:00,14.34,14.36,14.34,14.35,126300.0,10.5595,10.5743,10.5595,10.5669,126300.0
2012-08-17 11:00:00,14.35,14.38,14.34,14.35,230000.0,10.5669,10.589,10.5595,10.5669,230000.0
2012-08-17 11:05:00,14.36,14.36,14.35,14.35,42700.0,10.5743,10.5743,10.5669,10.5669,42700.0
2012-08-17 11:10:00,14.35,14.36,14.34,14.36,41900.0,10.5669,10.5743,10.5595,10.5743,41900.0
2012-08-17 11:15:00,14.36,14.37,14.35,14.37,178500.0,10.5743,10.5816,10.5669,10.5816,178500.0
2012-08-17 11:20:00,14.37,14.4,14.37,14.4,203500.0,10.5816,10.6037,10.5816,10.6037,203500.0
2012-08-17 11:25:00,14.4,14.42,14.4,14.42,116800.0,10.6037,10.6184,10.6037,10.6184,116800.0
2012-08-17 11:30:00,14.42,14.42,14.39,14.4,182100.0,10.6184,10.6184,10.5963,10.6037,182100.0
2012-08-17 11:35:00,14.4,14.42,14.39,14.4,277800.0,10.6037,10.6184,10.5963,10.6037,277800.0
2012-08-17 11:40:00,14.4,14.4,14.39,14.4,20800.0,10.6037,10.6037,10.5963,10.6037,20800.0
2012-08-17 11:45:00,14.4,14.41,14.39,14.4,50000.0,10.6037,10.6111,10.5963,10.6037,50000.0
2012-08-17 11:50:00,14.4,14.41,14.39,14.41,19800.0,10.6037,10.6111,10.5963,10.6111,19800.0
2012-08-17 11:55:00,14.41,14.42,14.4,14.42,45600.0,10.6111,10.6184,10.6037,10.6184,45600.0
2012-08-17 12:00:00,14.42,14.42,14.4,14.42,76400.0,10.6184,10.6184,10.6037,10.6184,76400.0
2012-08-17 12:05:00,14.42,14.42,14.4,14.4,60600.0,10.6184,10.6184,10.6037,10.6037,60600.0
2012-08-17 12:10:00,14.4,14.41,14.39,14.4,82300.0,10.6037,10.6111,10.5963,10.6037,82300.0
2012-08-17 12:15:00,14.4,14.41,14.39,14.4,87400.0,10.6037,10.6111,10.5963,10.6037,87400.0
2012-08-17 12:20:00,14.4,14.4,14.39,14.4,18700.0,10.6037,10.6037,10.5963,10.6037,18700.0
2012-08-17 12:25:00,14.39,14.4,14.39,14.39,28800.0,10.5963,10.6037,10.5963,10.5963,28800.0
2012-08-17 12:30:00,14.39,14.4,14.39,14.4,16100.0,10.5963,10.6037,10.5963,10.6037,16100.0
2012-08-17 12:35:00,14.4,14.4,14.38,14.39,73200.0,10.6037,10.6037,10.589,10.5963,73200.0
2012-08-17 12:40:00,14.38,14.39,14.38,14.38,53800.0,10.589,10.5963,10.589,10.589,53800.0
2012-08-17 12:45:00,14.38,14.39,14.37,14.37,63100.0,10.589,10.5963,10.5816,10.5816,63100.0
2012-08-17 12:50:00,14.38,14.38,14.37,14.38,23600.0,10.589,10.589,10.5816,10.589,23600.0
2012-08-17 12:55:00,14.38,14.38,14.37,14.38,51900.0,10.589,10.589,10.5816,10.589,51900.0
2012-08-17 13:00:00,14.37,14.39,14.37,14.38,124400.0,10.5816,10.5963,10.5816,10.589,124400.0
2012-08-17 13:05:00,14.38,14.38,14.37,14.38,23100.0,10.589,10.589,10.5816,10.589,23100.0
2012-08-17 13:10:00,14.38,14.38,14.37,14.38,23600.0,10.589,10.589,10.5816,10.589,23600.0
2012-08-17 13:15:00,14.37,14.38,14.37,14.38,19200.0,10.5816,10.589,10.5816,10.589,19200.0
2012-08-17 13:20:00,14.38,14.38,14.37,14.38,28700.0,10.589,10.589,10.5816,10.589,28700.0
2012-08-17 13:25:00,14.38,14.38,14.37,14.38,35500.0,10.589,10.589,10.5816,10.589,35500.0
2012-08-17 13:30:00,14.37,14.38,14.36,14.38,117700.0,10.5816,10.589,10.5743,10.589,117700.0
2012-08-17 13:35:00,14.38,14.38,14.37,14.38,51100.0,10.589,10.589,10.5816,10.589,51100.0
2012-08-17 13:40:00,14.38,14.38,14.37,14.38,11100.0,10.589,10.589,10.5816,10.589,11100.0
2012-08-17 13:45:00,14.38,14.38,14.37,14.37,21300.0,10.589,10.589,10.5816,10.5816,21300.0
2012-08-17 13:50:00,14.38,14.38,14.37,14.37,19400.0,10.589,10.589,10.5816,10.5816,19400.0
2012-08-17 13:55:00,14.38,14.39,14.37,14.38,141600.0,10.589,10.5963,10.5816,10.589,141600.0
2012-08-17 14:00:00,14.38,14.38,14.37,14.37,18800.0,10.589,10.589,10.5816,10.5816,18800.0
2012-08-17 14:05:00,14.38,14.38,14.37,14.38,12300.0,10.589,10.589,10.5816,10.589,12300.0
2012-08-17 14:10:00,14.37,14.38,14.37,14.37,35400.0,10.5816,10.589,10.5816,10.5816,35400.0
2012-08-17 14:15:00,14.37,14.38,14.37,14.38,19400.0,10.5816,10.589,10.5816,10.589,19400.0
2012-08-17 14:20:00,14.37,14.38,14.37,14.38,68200.0,10.5816,10.589,10.5816,10.589,68200.0
2012-08-17 14:25:00,14.38,14.41,14.37,14.4,159200.0,10.589,10.6111,10.5816,10.6037,159200.0
2012-08-17 14:30:00,14.4,14.41,14.4,14.41,168300.0,10.6037,10.6111,10.6037,10.6111,168300.0
2012-08-17 14:35:00,14.4,14.41,14.4,14.41,44100.0,10.6037,10.6111,10.6037,10.6111,44100.0
2012-08-17 14:40:00,14.41,14.42,14.4,14.41,91900.0,10.6111,10.6184,10.6037,10.6111,91900.0
2012-08-17 14:45:00,14.41,14.42,14.4,14.42,37500.0,10.6111,10.6184,10.6037,10.6184,37500.0
2012-08-17 14:50:00,14.42,14.43,14.41,14.42,66600.0,10.6184,10.6258,10.6111,10.6184,66600.0
2012-08-17 14:55:00,14.41,14.42,14.41,14.42,18900.0,10.6111,10.6184,10.6111,10.6184,18900.0
2012-08-17 15:00:00,14.42,14.43,14.41,14.42,113300.0,10.6184,10.6258,10.6111,10.6184,113300.0
2012-08-17 15:05:00,14.43,14.43,14.41,14.42,169200.0,10.6258,10.6258,10.6111,10.6184,169200.0
2012-08-17 15:10:00,14.41,14.42,14.41,14.42,28200.0,10.6111,10.6184,10.6111,10.6184,28200.0
2012-08-17 15:15:00,14.41,14.42,14.41,14.42,72000.0,10.6111,10.6184,10.6111,10.6184,72000.0
2012-08-17 15:20:00,14.42,14.42,14.4,14.41,218500.0,10.6184,10.6184,10.6037,10.6111,218500.0
2012-08-17 15:25:00,14.41,14.41,14.4,14.41,47600.0,10.6111,10.6111,10.6037,10.6111,47600.0
2012-08-17 15:30:00,14.41,14.41,14.4,14.4,34600.0,10.6111,10.6111,10.6037,10.6037,34600.0
2012-08-17 15:35:00,14.4,14.41,14.4,14.41,89800.0,10.6037,10.6111,10.6037,10.6111,89800.0
2012-08-17 15:40:00,14.41,14.41,14.4,14.41,285900.0,10.6111,10.6111,10.6037,10.6111,285900.0
2012-08-17 15:45:00,14.41,14.42,14.4,14.41,542300.0,10.6111,10.6184,10.6037,10.6111,542300.0
2012-08-17 15:50:00,14.41,14.41,14.4,14.41,236300.0,10.6111,10.6111,10.6037,10.6111,236300.0
2012-08-17 15:55:00,14.41,14.41,14.39,14.41,878200.0,10.6111,10.6111,10.5963,10.6111,878200.0
2012-08-20 09:30:00,14.39,14.41,14.38,14.4,510600.0,10.5963,10.6111,10.589,10.6037,510600.0
2012-08-20 09:35:00,14.4,14.41,14.37,14.38,146800.0,10.6037,10.6111,10.5816,10.589,146800.0
2012-08-20 09:40:00,14.37,14.38,14.36,14.38,131800.0,10.5816,10.589,10.5743,10.589,131800.0
2012-08-20 09:45:00,14.38,14.4,14.37,14.38,122400.0,10.589,10.6037,10.5816,10.589,122400.0
2012-08-20 09:50:00,14.38,14.39,14.37,14.39,158400.0,10.589,10.5963,10.5816,10.5963,158400.0
2012-08-20 09:55:00,14.39,14.39,14.36,14.36,222600.0,10.5963,10.5963,10.5743,10.5743,222600.0
2012-08-20 10:00:00,14.36,14.37,14.35,14.37,236800.0,10.5743,10.5816,10.5669,10.5816,236800.0
2012-08-20 10:05:00,14.37,14.37,14.34,14.34,169300.0,10.5816,10.5816,10.5595,10.5595,169300.0
2012-08-20 10:10:00,14.35,14.35,14.34,14.35,212700.0,10.5669,10.5669,10.5595,10.5669,212700.0
2012-08-20 10:15:00,14.34,14.36,14.32,14.33,260000.0,10.5595,10.5743,10.5448,10.5522,260000.0
2012-08-20 10:20:00,14.33,14.36,14.32,14.34,218400.0,10.5522,10.5743,10.5448,10.5595,218400.0
2012-08-20 10:25:00,14.34,14.36,14.33,14.35,109400.0,10.5595,10.5743,10.5522,10.5669,109400.0
2012-08-20 10:30:00,14.35,14.36,14.34,14.35,50900.0,10.5669,10.5743,10.5595,10.5669,50900.0
2012-08-20 10:35:00,14.35,14.38,14.34,14.38,68800.0,10.5669,10.589,10.5595,10.589,68800.0
2012-08-20 10:40:00,14.38,14.38,14.37,14.38,39600.0,10.589,10.589,10.5816,10.589,39600.0
2012-08-20 10:45:00,14.37,14.38,14.37,14.38,31000.0,10.5816,10.589,10.5816,10.589,31000.0
2012-08-20 10:50:00,14.38,14.38,14.37,14.38,21300.0,10.589,10.589,10.5816,10.589,21300.0
2012-08-20 10:55:00,14.38,14.38,14.37,14.38,213300.0,10.589,10.589,10.5816,10.589,213300.0
2012-08-20 11:00:00,14.38,14.4,14.38,14.4,36300.0,10.589,10.6037,10.589,10.6037,36300.0
2012-08-20 11:05:00,14.4,14.4,14.39,14.39,162000.0,10.6037,10.6037,10.5963,10.5963,162000.0
2012-08-20 11:10:00,14.38,14.39,14.37,14.38,47500.0,10.589,10.5963,10.5816,10.589,47500.0
2012-08-20 11:15:00,14.38,14.39,14.37,14.39,64900.0,10.589,10.5963,10.5816,10.5963,64900.0
2012-08-20 11:20:00,14.39,14.39,14.35,14.36,129300.0,10.5963,10.5963,10.5669,10.5743,129300.0
2012-08-20 11:25:00,14.36,14.36,14.34,14.36,47200.0,10.5743,10.5743,10.5595,10.5743,47200.0
2012-08-20 11:30:00,14.36,14.38,14.36,14.37,68500.0,10.5743,10.589,10.5743,10.5816,68500.0
2012-08-20 11:35:00,14.37,14.38,14.36,14.38,47700.0,10.5816,10.589,10.5743,10.589,47700.0
2012-08-20 11:40:00,14.38,14.38,14.37,14.38,8700.0,10.589,10.589,10.5816,10.589,8700.0
2012-08-20 11:45:00,14.38,14.39,14.37,14.38,47100.0,10.589,10.5963,10.5816,10.589,47100.0
2012-08-20 11:50:00,14.39,14.4,14.38,14.39,84100.0,10.5963,10.6037,10.589,10.5963,84100.0
2012-08-20 11:55:00,14.4,14.4,14.39,14.4,72000.0,10.6037,10.6037,10.5963,10.6037,72000.0
2012-08-20 12:00:00,14.4,14.4,14.39,14.4,44600.0,10.6037,10.6037,10.5963,10.6037,44600.0
2012-08-20 12:05:00,14.4,14.43,14.39,14.41,230600.0,10.6037,10.6258,10.5963,10.6111,230600.0
2012-08-20 12:10:00,14.42,14.42,14.41,14.42,35300.0,10.6184,10.6184,10.6111,10.6184,35300.0
2012-08-20 12:15:00,14.42,14.42,14.39,14.4,54600.0,10.6184,10.6184,10.5963,10.6037,54600.0
2012-08-20 12:20:00,14.4,14.4,14.39,14.39,6700.0,10.6037,10.6037,10.5963,10.5963,6700.0
2012-08-20 12:25:00,14.4,14.4,14.38,14.39,88800.0,10.6037,10.6037,10.589,10.5963,88800.0
2012-08-20 12:30:00,14.39,14.39,14.38,14.39,7300.0,10.5963,10.5963,10.589,10.5963,7300.0
2012-08-20 12:35:00,14.39,14.39,14.38,14.39,34200.0,10.5963,10.5963,10.589,10.5963,34200.0
2012-08-20 12:40:00,14.39,14.4,14.38,14.4,16500.0,10.5963,10.6037,10.589,10.6037,16500.0
2012-08-20 12:45:00,14.4,14.41,14.4,14.41,60000.0,10.6037,10.6111,10.6037,10.6111,60000.0
2012-08-20 12:50:00,14.41,14.42,14.41,14.42,12600.0,10.6111,10.6184,10.6111,10.6184,12600.0
2012-08-20 12:55:00,14.42,14.42,14.41,14.42,85000.0,10.6184,10.6184,10.6111,10.6184,85000.0
2012-08-20 13:00:00,14.42,14.43,14.42,14.43,16000.0,10.6184,10.6258,10.6184,10.6258,16000.0
2012-08-20 13:05:00,14.43,14.43,14.42,14.43,20400.0,10.6258,10.6258,10.6184,10.6258,20400.0
2012-08-20 13:10:00,14.43,14.43,14.42,14.43,43900.0,10.6258,10.6258,10.6184,10.6258,43900.0
2012-08-20 13:15:00,14.43,14.43,14.42,14.43,25000.0,10.6258,10.6258,10.6184,10.6258,25000.0
2012-08-20 13:20:00,14.43,14.44,14.42,14.44,451000.0,10.6258,10.6332,10.6184,10.6332,451000.0
2012-08-20 13:25:00,14.44,14.44,14.43,14.44,158100.0,10.6332,10.6332,10.6258,10.6332,158100.0
2012-08-20 13:30:00,14.44,14.44,14.43,14.44,22100.0,10.6332,10.6332,10.6258,10.6332,22100.0
2012-08-20 13:35:00,14.44,14.44,14.43,14.43,160200.0,10.6332,10.6332,10.6258,10.6258,160200.0
2012-08-20 13:40:00,14.43,14.44,14.42,14.43,351300.0,10.6258,10.6332,10.6184,10.6258,351300.0
2012-08-20 13:45:00,14.42,14.43,14.42,14.43,8000.0,10.6184,10.6258,10.6184,10.6258,8000.0
2012-08-20 13:50:00,14.43,14.43,14.42,14.43,9000.0,10.6258,10.6258,10.6184,10.6258,9000.0
2012-08-20 13:55:00,14.42,14.43,14.42,14.43,35200.0,10.6184,10.6258,10.6184,10.6258,35200.0
2012-08-20 14:00:00,14.43,14.43,14.42,14.43,11000.0,10.6258,10.6258,10.6184,10.6258,11000.0
2012-08-20 14:05:00,14.43,14.45,14.42,14.45,104300.0,10.6258,10.6405,10.6184,10.6405,104300.0
2012-08-20 14:10:00,14.45,14.45,14.44,14.45,15600.0,10.6405,10.6405,10.6332,10.6405,15600.0
2012-08-20 14:15:00,14.45,14.45,14.44,14.44,12400.0,10.6405,10.6405,10.6332,10.6332,12400.0
2012-08-20 14:20:00,14.45,14.45,14.44,14.45,15600.0,10.6405,10.6405,10.6332,10.6405,15600.0
2012-08-20 14:25:00,14.45,14.46,14.44,14.46,165300.0,10.6405,10.6479,10.6332,10.6479,165300.0
2012-08-20 14:30:00,14.46,14.48,14.46,14.47,210200.0,10.6479,10.6626,10.6479,10.6553,210200.0
2012-08-20 14:35:00,14.46,14.47,14.46,14.46,11000.0,10.6479,10.6553,10.6479,10.6479,11000.0
2012-08-20 14:40:00,14.47,14.47,14.46,14.47,19200.0,10.6553,10.6553,10.6479,10.6553,19200.0
2012-08-20 14:45:00,14.46,14.47,14.46,14.46,22500.0,10.6479,10.6553,10.6479,10.6479,22500.0
2012-08-20 14:50:00,14.47,14.47,14.46,14.47,14900.0,10.6553,10.6553,10.6479,10.6553,14900.0
2012-08-20 14:55:00,14.46,14.47,14.46,14.46,32600.0,10.6479,10.6553,10.6479,10.6479,32600.0
2012-08-20 15:00:00,14.47,14.48,14.46,14.48,108400.0,10.6553,10.6626,10.6479,10.6626,108400.0
2012-08-20 15:05:00,14.48,14.48,14.47,14.48,38000.0,10.6626,10.6626,10.6553,10.6626,38000.0
2012-08-20 15:10:00,14.47,14.48,14.47,14.48,65000.0,10.6553,10.6626,10.6553,10.6626,65000.0
2012-08-20 15:15:00,14.48,14.48,14.47,14.48,77700.0,10.6626,10.6626,10.6553,10.6626,77700.0
2012-08-20 15:20:00,14.48,14.49,14.47,14.49,476400.0,10.6626,10.67,10.6553,10.67,476400.0
2012-08-20 15:25:00,14.49,14.49,14.48,14.49,115100.0,10.67,10.67,10.6626,10.67,115100.0
2012-08-20 15:30:00,14.49,14.5,14.48,14.49,126500.0,10.67,10.6773,10.6626,10.67,126500.0
2012-08-20 15:35:00,14.5,14.51,14.49,14.51,222200.0,10.6773,10.6847,10.67,10.6847,222200.0
2012-08-20 15:40:00,14.5,14.52,14.5,14.51,258300.0,10.6773,10.6921,10.6773,10.6847,258300.0
2012-08-20 15:45:00,14.51,14.52,14.5,14.52,206500.0,10.6847,10.6921,10.6773,10.6921,206500.0
2012-08-20 15:50:00,14.51,14.52,14.49,14.5,296000.0,10.6847,10.6921,10.67,10.6773,296000.0
2012-08-20 15:55:00,14.5,14.51,14.48,14.48,541000.0,10.6773,10.6847,10.6626,10.6626,541000.0
2012-08-21 09:30:00,14.58,14.65,14.55,14.63,283000.0,10.7363,10.7878,10.7142,10.7731,283000.0
2012-08-21 09:35:00,14.63,14.64,14.62,14.62,177300.0,10.7731,10.7804,10.7657,10.7657,177300.0
2012-08-21 09:40:00,14.62,14.63,14.59,14.59,61200.0,10.7657,10.7731,10.7436,10.7436,61200.0
2012-08-21 09:45:00,14.59,14.59,14.57,14.57,16800.0,10.7436,10.7436,10.7289,10.7289,16800.0
2012-08-21 09:50:00,14.57,14.58,14.57,14.57,18400.0,10.7289,10.7363,10.7289,10.7289,18400.0
2012-08-21 09:55:00,14.58,14.63,14.57,14.63,105900.0,10.7363,10.7731,10.7289,10.7731,105900.0
2012-08-21 10:00:00,14.63,14.65,14.62,14.64,245400.0,10.7731,10.7878,10.7657,10.7804,245400.0
2012-08-21 10:05:00,14.65,14.65,14.63,14.64,27000.0,10.7878,10.7878,10.7731,10.7804,27000.0
2012-08-21 10:10:00,14.64,14.65,14.62,14.64,154200.0,10.7804,10.7878,10.7657,10.7804,154200.0
2012-08-21 10:15:00,14.64,14.64,14.62,14.63,18800.0,10.7804,10.7804,10.7657,10.7731,18800.0
2012-08-21 10:20:00,14.63,14.64,14.62,14.64,66700.0,10.7731,10.7804,10.7657,10.7804,66700.0
2012-08-21 10:25:00,14.63,14.64,14.63,14.64,95100.0,10.7731,10.7804,10.7731,10.7804,95100.0
2012-08-21 10:30:00,14.64,14.65,14.63,14.65,56900.0,10.7804,10.7878,10.7731,10.7878,56900.0
2012-08-21 10:35:00,14.65,14.69,14.64,14.69,662500.0,10.7878,10.8173,10.7804,10.8173,662500.0
2012-08-21 10:40:00,14.68,14.7,14.68,14.69,81900.0,10.8099,10.8246,10.8099,10.8173,81900.0
2012-08-21 10:45:00,14.69,14.73,14.67,14.73,295000.0,10.8173,10.8467,10.8025,10.8467,295000.0
2012-08-21 10:50:00,14.73,14.76,14.72,14.76,240400.0,10.8467,10.8688,10.8393,10.8688,240400.0
2012-08-21 10:55:00,14.76,14.77,14.74,14.75,414700.0,10.8688,10.8762,10.8541,10.8614,414700.0
2012-08-21 11:00:00,14.75,14.75,14.71,14.72,101600.0,10.8614,10.8614,10.832,10.8393,101600.0
2012-08-21 11:05:00,14.71,14.72,14.69,14.71,215800.0,10.832,10.8393,10.8173,10.832,215800.0
2012-08-21 11:10:00,14.71,14.75,14.71,14.75,128200.0,10.832,10.8614,10.832,10.8614,128200.0
2012-08-21 11:15:00,14.75,14.75,14.73,14.74,119000.0,10.8614,10.8614,10.8467,10.8541,119000.0
2012-08-21 11:20:00,14.74,14.74,14.7,14.72,253800.0,10.8541,10.8541,10.8246,10.8393,253800.0
2012-08-21 11:25:00,14.72,14.72,14.7,14.7,109700.0,10.8393,10.8393,10.8246,10.8246,109700.0
2012-08-21 11:30:00,14.71,14.72,14.7,14.7,138800.0,10.832,10.8393,10.8246,10.8246,138800.0
2012-08-21 11:35:00,14.7,14.71,14.68,14.7,257500.0,10.8246,10.832,10.8099,10.8246,257500.0
2012-08-21 11:40:00,14.71,14.71,14.67,14.68,90600.0,10.832,10.832,10.8025,10.8099,90600.0
2012-08-21 11:45:00,14.68,14.71,14.68,14.7,80200.0,10.8099,10.832,10.8099,10.8246,80200.0
2012-08-21 11:50:00,14.71,14.72,14.7,14.71,37900.0,10.832,10.8393,10.8246,10.832,37900.0
2012-08-21 11:55:00,14.71,14.72,14.69,14.69,143600.0,10.832,10.8393,10.8173,10.8173,143600.0
2012-08-21 12:00:00,14.69,14.71,14.67,14.7,446600.0,10.8173,10.832,10.8025,10.8246,446600.0
2012-08-21 12:05:00,14.69,14.7,14.69,14.7,11600.0,10.8173,10.8246,10.8173,10.8246,11600.0
2012-08-21 12:10:00,14.69,14.74,14.69,14.71,293900.0,10.8173,10.8541,10.8173,10.832,293900.0
2012-08-21 12:15:00,14.71,14.72,14.7,14.71,59200.0,10.832,10.8393,10.8246,10.832,59200.0
2012-08-21 12:20:00,14.71,14.72,14.7,14.7,130200.0,10.832,10.8393,10.8246,10.8246,130200.0
2012-08-21 12:25:00,14.7,14.7,14.69,14.7,61600.0,10.8246,10.8246,10.8173,10.8246,61600.0
2012-08-21 12:30:00,14.7,14.71,14.69,14.7,87900.0,10.8246,10.832,10.8173,10.8246,87900.0
2012-08-21 12:35:00,14.7,14.71,14.7,14.71,37600.0,10.8246,10.832,10.8246,10.832,37600.0
2012-08-21 12:40:00,14.71,14.71,14.66,14.68,108800.0,10.832,10.832,10.7952,10.8099,108800.0
2012-08-21 12:45:00,14.66,14.69,14.66,14.67,343600.0,10.7952,10.8173,10.7952,10.8025,343600.0
2012-08-21 12:50:00,14.66,14.68,14.66,14.67,140700.0,10.7952,10.8099,10.7952,10.8025,140700.0
2012-08-21 12:55:00,14.67,14.67,14.64,14.66,297800.0,10.8025,10.8025,10.7804,10.7952,297800.0
2012-08-21 13:00:00,14.66,14.67,14.65,14.66,99900.0,10.7952,10.8025,10.7878,10.7952,99900.0
2012-08-21 13:05:00,14.66,14.66,14.63,14.63,79400.0,10.7952,10.7952,10.7731,10.7731,79400.0
2012-08-21 13:10:00,14.63,14.64,14.61,14.63,152600.0,10.7731,10.7804,10.7583,10.7731,152600.0
2012-08-21 13:15:00,14.64,14.67,14.64,14.66,263000.0,10.7804,10.8025,10.7804,10.7952,263000.0
2012-08-21 13:20:00,14.65,14.66,14.65,14.66,5100.0,10.7878,10.7952,10.7878,10.7952,5100.0
2012-08-21 13:25:00,14.66,14.66,14.64,14.65,40300.0,10.7952,10.7952,10.7804,10.7878,40300.0
2012-08-21 13:30:00,14.65,14.65,14.63,14.64,22400.0,10.7878,10.7878,10.7731,10.7804,22400.0
2012-08-21 13:35:00,14.64,14.64,14.63,14.63,16100.0,10.7804,10.7804,10.7731,10.7731,16100.0
2012-08-21 13:40:00,14.64,14.64,14.62,14.62,88800.0,10.7804,10.7804,10.7657,10.7657,88800.0
2012-08-21 13:45:00,14.62,14.63,14.61,14.61,61700.0,10.7657,10.7731,10.7583,10.7583,61700.0
2012-08-21 13:50:00,14.62,14.62,14.6,14.6,35100.0,10.7657,10.7657,10.751,10.751,35100.0
2012-08-21 13:55:00,14.61,14.63,14.6,14.63,284800.0,10.7583,10.7731,10.751,10.7731,284800.0
2012-08-21 14:00:00,14.63,14.64,14.62,14.62,199200.0,10.7731,10.7804,10.7657,10.7657,199200.0
2012-08-21 14:05:00,14.62,14.63,14.61,14.61,108100.0,10.7657,10.7731,10.7583,10.7583,108100.0
2012-08-21 14:10:00,14.61,14.63,14.61,14.62,59700.0,10.7583,10.7731,10.7583,10.7657,59700.0
2012-08-21 14:15:00,14.63,14.64,14.62,14.63,68600.0,10.7731,10.7804,10.7657,10.7731,68600.0
2012-08-21 14:20:00,14.64,14.66,14.63,14.65,92100.0,10.7804,10.7952,10.7731,10.7878,92100.0
2012-08-21 14:25:00,14.65,14.67,14.65,14.65,93200.0,10.7878,10.8025,10.7878,10.7878,93200.0
2012-08-21 14:30:00,14.65,14.68,14.65,14.67,125000.0,10.7878,10.8099,10.7878,10.8025,125000.0
2012-08-21 14:35:00,14.68,14.68,14.65,14.65,306000.0,10.8099,10.8099,10.7878,10.7878,306000.0
2012-08-21 14:40:00,14.66,14.67,14.64,14.64,142700.0,10.7952,10.8025,10.7804,10.7804,142700.0
2012-08-21 14:45:00,14.64,14.66,14.63,14.63,126000.0,10.7804,10.7952,10.7731,10.7731,126000.0
2012-08-21 14:50:00,14.64,14.64,14.63,14.63,22600.0,10.7804,10.7804,10.7731,10.7731,22600.0
2012-08-21 14:55:00,14.63,14.64,14.62,14.62,48500.0,10.7731,10.7804,10.7657,10.7657,48500.0
2012-08-21 15:00:00,14.63,14.63,14.62,14.62,143900.0,10.7731,10.7731,10.7657,10.7657,143900.0
2012-08-21 15:05:00,14.63,14.63,14.61,14.62,66000.0,10.7731,10.7731,10.7583,10.7657,66000.0
2012-08-21 15:10:00,14.62,14.64,14.59,14.63,349000.0,10.7657,10.7804,10.7436,10.7731,349000.0
2012-08-21 15:15:00,14.63,14.64,14.61,14.62,226300.0,10.7731,10.7804,10.7583,10.7657,226300.0
2012-08-21 15:20:00,14.63,14.66,14.62,14.64,267800.0,10.7731,10.7952,10.7657,10.7804,267800.0
2012-08-21 15:25:00,14.64,14.65,14.62,14.63,81600.0,10.7804,10.7878,10.7657,10.7731,81600.0
2012-08-21 15:30:00,14.63,14.66,14.61,14.61,143400.0,10.7731,10.7952,10.7583,10.7583,143400.0
2012-08-21 15:35:00,14.61,14.63,14.61,14.63,72000.0,10.7583,10.7731,10.7583,10.7731,72000.0
2012-08-21 15:40:00,14.63,14.63,14.6,14.6,84200.0,10.7731,10.7731,10.751,10.751,84200.0
2012-08-21 15:45:00,14.6,14.63,14.59,14.63,220500.0,10.751,10.7731,10.7436,10.7731,220500.0
2012-08-21 15:50:00,14.63,14.66,14.63,14.66,240400.0,10.7731,10.7952,10.7731,10.7952,240400.0
2012-08-21 15:55:00,14.65,14.66,14.62,14.64,680200.0,10.7878,10.7952,10.7657,10.7804,680200.0
2012-08-22 09:30:00,14.5,14.56,14.4,14.41,395200.0,10.6773,10.7215,10.6037,10.6111,395200.0
2012-08-22 09:35:00,14.41,14.44,14.41,14.41,302500.0,10.6111,10.6332,10.6111,10.6111,302500.0
2012-08-22 09:40:00,14.42,14.48,14.41,14.48,372600.0,10.6184,10.6626,10.6111,10.6626,372600.0
2012-08-22 09:45:00,14.49,14.54,14.49,14.53,268700.0,10.67,10.7068,10.67,10.6994,268700.0
2012-08-22 09:50:00,14.53,14.54,14.49,14.49,159400.0,10.6994,10.7068,10.67,10.67,159400.0
2012-08-22 09:55:00,14.49,14.5,14.46,14.48,41500.0,10.67,10.6773,10.6479,10.6626,41500.0
2012-08-22 10:00:00,14.49,14.52,14.46,14.5,59300.0,10.67,10.6921,10.6479,10.6773,59300.0
2012-08-22 10:05:00,14.5,14.51,14.48,14.5,61600.0,10.6773,10.6847,10.6626,10.6773,61600.0
2012-08-22 10:10:00,14.5,14.53,14.48,14.5,136600.0,10.6773,10.6994,10.6626,10.6773,136600.0
2012-08-22 10:15:00,14.49,14.5,14.46,14.46,80800.0,10.67,10.6773,10.6479,10.6479,80800.0
2012-08-22 10:20:00,14.46,14.49,14.46,14.49,39100.0,10.6479,10.67,10.6479,10.67,39100.0
2012-08-22 10:25:00,14.48,14.5,14.48,14.49,60500.0,10.6626,10.6773,10.6626,10.67,60500.0
2012-08-22 10:30:00,14.49,14.49,14.46,14.46,55300.0,10.67,10.67,10.6479,10.6479,55300.0
2012-08-22 10:35:00,14.46,14.46,14.43,14.43,58200.0,10.6479,10.6479,10.6258,10.6258,58200.0
2012-08-22 10:40:00,14.43,14.44,14.42,14.43,42100.0,10.6258,10.6332,10.6184,10.6258,42100.0
2012-08-22 10:45:00,14.43,14.44,14.4,14.4,61500.0,10.6258,10.6332,10.6037,10.6037,61500.0
2012-08-22 10:50:00,14.41,14.42,14.41,14.42,34000.0,10.6111,10.6184,10.6111,10.6184,34000.0
2012-08-22 10:55:00,14.42,14.42,14.4,14.41,29200.0,10.6184,10.6184,10.6037,10.6111,29200.0
2012-08-22 11:00:00,14.41,14.43,14.39,14.43,175100.0,10.6111,10.6258,10.5963,10.6258,175100.0
2012-08-22 11:05:00,14.43,14.44,14.41,14.42,75000.0,10.6258,10.6332,10.6111,10.6184,75000.0
2012-08-22 11:10:00,14.42,14.42,14.39,14.4,51800.0,10.6184,10.6184,10.5963,10.6037,51800.0
2012-08-22 11:15:00,14.4,14.41,14.38,14.38,72300.0,10.6037,10.6111,10.589,10.589,72300.0
2012-08-22 11:20:00,14.39,14.4,14.37,14.39,61800.0,10.5963,10.6037,10.5816,10.5963,61800.0
2012-08-22 11:25:00,14.38,14.39,14.37,14.38,85000.0,10.589,10.5963,10.5816,10.589,85000.0
2012-08-22 11:30:00,14.38,14.39,14.35,14.35,146300.0,10.589,10.5963,10.5669,10.5669,146300.0
2012-08-22 11:35:00,14.36,14.36,14.35,14.36,13800.0,10.5743,10.5743,10.5669,10.5743,13800.0
2012-08-22 11:40:00,14.35,14.36,14.35,14.35,15000.0,10.5669,10.5743,10.5669,10.5669,15000.0
2012-08-22 11:45:00,14.35,14.38,14.35,14.37,256200.0,10.5669,10.589,10.5669,10.5816,256200.0
2012-08-22 11:50:00,14.38,14.39,14.38,14.39,36000.0,10.589,10.5963,10.589,10.5963,36000.0
2012-08-22 11:55:00,14.39,14.4,14.38,14.4,43600.0,10.5963,10.6037,10.589,10.6037,43600.0
2012-08-22 12:00:00,14.4,14.41,14.4,14.41,27000.0,10.6037,10.6111,10.6037,10.6111,27000.0
2012-08-22 12:05:00,14.41,14.41,14.4,14.41,85300.0,10.6111,10.6111,10.6037,10.6111,85300.0
2012-08-22 12:10:00,14.41,14.41,14.4,14.4,17300.0,10.6111,10.6111,10.6037,10.6037,17300.0
2012-08-22 12:15:00,14.41,14.41,14.4,14.4,19000.0,10.6111,10.6111,10.6037,10.6037,19000.0
2012-08-22 12:20:00,14.41,14.41,14.4,14.4,24400.0,10.6111,10.6111,10.6037,10.6037,24400.0
2012-08-22 12:25:00,14.41,14.43,14.4,14.43,133700.0,10.6111,10.6258,10.6037,10.6258,133700.0
2012-08-22 12:30:00,14.43,14.44,14.42,14.42,55700.0,10.6258,10.6332,10.6184,10.6184,55700.0
2012-08-22 12:35:00,14.43,14.43,14.41,14.41,33000.0,10.6258,10.6258,10.6111,10.6111,33000.0
2012-08-22 12:40:00,14.41,14.44,14.41,14.42,81100.0,10.6111,10.6332,10.6111,10.6184,81100.0
2012-08-22 12:45:00,14.42,14.42,14.41,14.41,21700.0,10.6184,10.6184,10.6111,10.6111,21700.0
2012-08-22 12:50:00,14.41,14.42,14.4,14.41,35700.0,10.6111,10.6184,10.6037,10.6111,35700.0
2012-08-22 12:55:00,14.4,14.41,14.39,14.4,24200.0,10.6037,10.6111,10.5963,10.6037,24200.0
2012-08-22 13:00:00,14.4,14.4,14.38,14.38,43800.0,10.6037,10.6037,10.589,10.589,43800.0
2012-08-22 13:05:00,14.38,14.39,14.38,14.39,15100.0,10.589,10.5963,10.589,10.5963,15100.0
2012-08-22 13:10:00,14.38,14.4,14.38,14.39,81900.0,10.589,10.6037,10.589,10.5963,81900.0
2012-08-22 13:15:00,14.4,14.4,14.37,14.38,44800.0,10.6037,10.6037,10.5816,10.589,44800.0
2012-08-22 13:20:00,14.37,14.41,14.37,14.39,88400.0,10.5816,10.6111,10.5816,10.5963,88400.0
2012-08-22 13:25:00,14.4,14.4,14.39,14.39,14800.0,10.6037,10.6037,10.5963,10.5963,14800.0
2012-08-22 13:30:00,14.39,14.4,14.39,14.39,17300.0,10.5963,10.6037,10.5963,10.5963,17300.0
2012-08-22 13:35:00,14.39,14.4,14.39,14.39,19200.0,10.5963,10.6037,10.5963,10.5963,19200.0
2012-08-22 13:40:00,14.39,14.4,14.38,14.38,31500.0,10.5963,10.6037,10.589,10.589,31500.0
2012-08-22 13:45:00,14.38,14.39,14.36,14.36,44900.0,10.589,10.5963,10.5743,10.5743,44900.0
2012-08-22 13:50:00,14.36,14.37,14.35,14.35,19500.0,10.5743,10.5816,10.5669,10.5669,19500.0
2012-08-22 13:55:00,14.35,14.36,14.35,14.35,29600.0,10.5669,10.5743,10.5669,10.5669,29600.0
2012-08-22 14:00:00,14.36,14.44,14.35,14.43,268600.0,10.5743,10.6332,10.5669,10.6258,268600.0
2012-08-22 14:05:00,14.43,14.44,14.4,14.4,60300.0,10.6258,10.6332,10.6037,10.6037,60300.0
2012-08-22 14:10:00,14.4,14.41,14.38,14.38,50700.0,10.6037,10.6111,10.589,10.589,50700.0
2012-08-22 14:15:00,14.39,14.39,14.36,14.38,110400.0,10.5963,10.5963,10.5743,10.589,110400.0
2012-08-22 14:20:00,14.37,14.4,14.37,14.39,76600.0,10.5816,10.6037,10.5816,10.5963,76600.0
2012-08-22 14:25:00,14.38,14.41,14.38,14.4,43400.0,10.589,10.6111,10.589,10.6037,43400.0
2012-08-22 14:30:00,14.4,14.43,14.39,14.42,47200.0,10.6037,10.6258,10.5963,10.6184,47200.0
2012-08-22 14:35:00,14.41,14.42,14.4,14.41,49500.0,10.6111,10.6184,10.6037,10.6111,49500.0
2012-08-22 14:40:00,14.42,14.45,14.41,14.44,167500.0,10.6184,10.6405,10.6111,10.6332,167500.0
2012-08-22 14:45:00,14.43,14.46,14.43,14.45,169700.0,10.6258,10.6479,10.6258,10.6405,169700.0
2012-08-22 14:50:00,14.45,14.46,14.44,14.44,43600.0,10.6405,10.6479,10.6332,10.6332,43600.0
2012-08-22 14:55:00,14.44,14.45,14.43,14.43,37200.0,10.6332,10.6405,10.6258,10.6258,37200.0
2012-08-22 15:00:00,14.43,14.44,14.42,14.42,27400.0,10.6258,10.6332,10.6184,10.6184,27400.0
2012-08-22 15:05:00,14.42,14.43,14.42,14.42,16900.0,10.6184,10.6258,10.6184,10.6184,16900.0
2012-08-22 15:10:00,14.42,14.45,14.42,14.43,119300.0,10.6184,10.6405,10.6184,10.6258,119300.0
2012-08-22 15:15:00,14.43,14.44,14.4,14.4,41700.0,10.6258,10.6332,10.6037,10.6037,41700.0
2012-08-22 15:20:00,14.4,14.41,14.4,14.4,27700.0,10.6037,10.6111,10.6037,10.6037,27700.0
2012-08-22 15:25:00,14.4,14.41,14.4,14.4,49200.0,10.6037,10.6111,10.6037,10.6037,49200.0
2012-08-22 15:30:00,14.4,14.41,14.38,14.38,56300.0,10.6037,10.6111,10.589,10.589,56300.0
2012-08-22 15:35:00,14.38,14.43,14.38,14.43,188900.0,10.589,10.6258,10.589,10.6258,188900.0
2012-08-22 15:40:00,14.43,14.45,14.43,14.43,140600.0,10.6258,10.6405,10.6258,10.6258,140600.0
2012-08-22 15:45:00,14.43,14.43,14.39,14.39,125700.0,10.6258,10.6258,10.5963,10.5963,125700.0
2012-08-22 15:50:00,14.4,14.42,14.36,14.4,714600.0,10.6037,10.6184,10.5743,10.6037,714600.0
2012-08-22 15:55:00,14.4,14.43,14.39,14.41,281800.0,10.6037,10.6258,10.5963,10.6111,281800.0
2012-08-23 09:30:00,14.45,14.49,14.44,14.44,255000.0,10.6405,10.67,10.6332,10.6332,255000.0
2012-08-23 09:35:00,14.45,14.45,14.41,14.42,117700.0,10.6405,10.6405,10.6111,10.6184,117700.0
2012-08-23 09:40:00,14.41,14.43,14.4,14.42,63300.0,10.6111,10.6258,10.6037,10.6184,63300.0
2012-08-23 09:45:00,14.42,14.44,14.39,14.39,71800.0,10.6184,10.6332,10.5963,10.5963,71800.0
2012-08-23 09:50:00,14.4,14.43,14.39,14.41,104400.0,10.6037,10.6258,10.5963,10.6111,104400.0
2012-08-23 09:55:00,14.4,14.41,14.36,14.38,107300.0,10.6037,10.6111,10.5743,10.589,107300.0
2012-08-23 10:00:00,14.38,14.41,14.37,14.38,75300.0,10.589,10.6111,10.5816,10.589,75300.0
2012-08-23 10:05:00,14.38,14.39,14.34,14.35,94900.0,10.589,10.5963,10.5595,10.5669,94900.0
2012-08-23 10:10:00,14.35,14.35,14.3,14.33,79000.0,10.5669,10.5669,10.5301,10.5522,79000.0
2012-08-23 10:15:00,14.32,14.33,14.32,14.32,17900.0,10.5448,10.5522,10.5448,10.5448,17900.0
2012-08-23 10:20:00,14.33,14.36,14.32,14.36,74300.0,10.5522,10.5743,10.5448,10.5743,74300.0
2012-08-23 10:25:00,14.36,14.36,14.35,14.36,21800.0,10.5743,10.5743,10.5669,10.5743,21800.0
2012-08-23 10:30:00,14.35,14.36,14.32,14.34,360600.0,10.5669,10.5743,10.5448,10.5595,360600.0
2012-08-23 10:35:00,14.33,14.34,14.32,14.32,143100.0,10.5522,10.5595,10.5448,10.5448,143100.0
2012-08-23 10:40:00,14.32,14.33,14.29,14.31,340200.0,10.5448,10.5522,10.5227,10.5374,340200.0
2012-08-23 10:45:00,14.31,14.34,14.31,14.34,128900.0,10.5374,10.5595,10.5374,10.5595,128900.0
2012-08-23 10:50:00,14.34,14.35,14.33,14.34,43600.0,10.5595,10.5669,10.5522,10.5595,43600.0
2012-08-23 10:55:00,14.34,14.34,14.32,14.34,83300.0,10.5595,10.5595,10.5448,10.5595,83300.0
2012-08-23 11:00:00,14.34,14.34,14.33,14.33,28900.0,10.5595,10.5595,10.5522,10.5522,28900.0
2012-08-23 11:05:00,14.34,14.34,14.33,14.34,32200.0,10.5595,10.5595,10.5522,10.5595,32200.0
2012-08-23 11:10:00,14.34,14.35,14.33,14.35,107900.0,10.5595,10.5669,10.5522,10.5669,107900.0
2012-08-23 11:15:00,14.34,14.37,14.34,14.37,112500.0,10.5595,10.5816,10.5595,10.5816,112500.0
2012-08-23 11:20:00,14.37,14.37,14.34,14.34,114800.0,10.5816,10.5816,10.5595,10.5595,114800.0
2012-08-23 11:25:00,14.34,14.36,14.32,14.32,246200.0,10.5595,10.5743,10.5448,10.5448,246200.0
2012-08-23 11:30:00,14.32,14.33,14.27,14.3,262600.0,10.5448,10.5522,10.508,10.5301,262600.0
2012-08-23 11:35:00,14.29,14.3,14.28,14.29,73100.0,10.5227,10.5301,10.5153,10.5227,73100.0
2012-08-23 11:40:00,14.28,14.29,14.25,14.28,401200.0,10.5153,10.5227,10.4933,10.5153,401200.0
2012-08-23 11:45:00,14.28,14.29,14.27,14.28,59600.0,10.5153,10.5227,10.508,10.5153,59600.0
2012-08-23 11:50:00,14.29,14.3,14.28,14.29,201300.0,10.5227,10.5301,10.5153,10.5227,201300.0
2012-08-23 11:55:00,14.3,14.31,14.29,14.3,43400.0,10.5301,10.5374,10.5227,10.5301,43400.0
2012-08-23 12:00:00,14.3,14.31,14.27,14.27,169100.0,10.5301,10.5374,10.508,10.508,169100.0
2012-08-23 12:05:00,14.27,14.29,14.25,14.29,152300.0,10.508,10.5227,10.4933,10.5227,152300.0
2012-08-23 12:10:00,14.29,14.3,14.28,14.28,80800.0,10.5227,10.5301,10.5153,10.5153,80800.0
2012-08-23 12:15:00,14.29,14.31,14.28,14.3,71800.0,10.5227,10.5374,10.5153,10.5301,71800.0
2012-08-23 12:20:00,14.31,14.31,14.29,14.31,92300.0,10.5374,10.5374,10.5227,10.5374,92300.0
2012-08-23 12:25:00,14.31,14.31,14.3,14.3,13500.0,10.5374,10.5374,10.5301,10.5301,13500.0
2012-08-23 12:30:00,14.31,14.31,14.3,14.31,16600.0,10.5374,10.5374,10.5301,10.5374,16600.0
2012-08-23 12:35:00,14.31,14.31,14.3,14.31,14200.0,10.5374,10.5374,10.5301,10.5374,14200.0
2012-08-23 12:40:00,14.3,14.31,14.3,14.31,17600.0,10.5301,10.5374,10.5301,10.5374,17600.0
2012-08-23 12:45:00,14.31,14.32,14.3,14.32,43800.0,10.5374,10.5448,10.5301,10.5448,43800.0
2012-08-23 12:50:00,14.31,14.32,14.3,14.3,77300.0,10.5374,10.5448,10.5301,10.5301,77300.0
2012-08-23 12:55:00,14.3,14.31,14.29,14.3,133000.0,10.5301,10.5374,10.5227,10.5301,133000.0
2012-08-23 13:00:00,14.31,14.32,14.29,14.32,150900.0,10.5374,10.5448,10.5227,10.5448,150900.0
2012-08-23 13:05:00,14.32,14.32,14.31,14.32,7000.0,10.5448,10.5448,10.5374,10.5448,7000.0
2012-08-23 13:10:00,14.32,14.32,14.29,14.3,148600.0,10.5448,10.5448,10.5227,10.5301,148600.0
2012-08-23 13:15:00,14.3,14.31,14.3,14.3,16500.0,10.5301,10.5374,10.5301,10.5301,16500.0
2012-08-23 13:20:00,14.31,14.31,14.29,14.29,49900.0,10.5374,10.5374,10.5227,10.5227,49900.0
2012-08-23 13:25:00,14.28,14.29,14.27,14.28,42200.0,10.5153,10.5227,10.508,10.5153,42200.0
2012-08-23 13:30:00,14.29,14.29,14.28,14.29,11400.0,10.5227,10.5227,10.5153,10.5227,11400.0
2012-08-23 13:35:00,14.28,14.31,14.28,14.28,116700.0,10.5153,10.5374,10.5153,10.5153,116700.0
2012-08-23 13:40:00,14.29,14.29,14.28,14.28,30000.0,10.5227,10.5227,10.5153,10.5153,30000.0
2012-08-23 13:45:00,14.28,14.29,14.28,14.28,38700.0,10.5153,10.5227,10.5153,10.5153,38700.0
2012-08-23 13:50:00,14.28,14.29,14.28,14.28,82600.0,10.5153,10.5227,10.5153,10.5153,82600.0
2012-08-23 13:55:00,14.29,14.29,14.28,14.28,17100.0,10.5227,10.5227,10.5153,10.5153,17100.0
2012-08-23 14:00:00,14.28,14.29,14.28,14.28,21400.0,10.5153,10.5227,10.5153,10.5153,21400.0
2012-08-23 14:05:00,14.28,14.29,14.28,14.29,20500.0,10.5153,10.5227,10.5153,10.5227,20500.0
2012-08-23 14:10:00,14.28,14.29,14.28,14.28,14100.0,10.5153,10.5227,10.5153,10.5153,14100.0
2012-08-23 14:15:00,14.28,14.32,14.28,14.31,142500.0,10.5153,10.5448,10.5153,10.5374,142500.0
2012-08-23 14:20:00,14.31,14.31,14.3,14.31,12100.0,10.5374,10.5374,10.5301,10.5374,12100.0
2012-08-23 14:25:00,14.31,14.31,14.3,14.3,19200.0,10.5374,10.5374,10.5301,10.5301,19200.0
2012-08-23 14:30:00,14.31,14.31,14.3,14.31,18500.0,10.5374,10.5374,10.5301,10.5374,18500.0
2012-08-23 14:35:00,14.3,14.31,14.3,14.31,13900.0,10.5301,10.5374,10.5301,10.5374,13900.0
2012-08-23 14:40:00,14.31,14.31,14.3,14.31,37500.0,10.5374,10.5374,10.5301,10.5374,37500.0
2012-08-23 14:45:00,14.31,14.31,14.3,14.31,36700.0,10.5374,10.5374,10.5301,10.5374,36700.0
2012-08-23 14:50:00,14.31,14.31,14.3,14.3,24200.0,10.5374,10.5374,10.5301,10.5301,24200.0
2012-08-23 14:55:00,14.31,14.31,14.3,14.31,18700.0,10.5374,10.5374,10.5301,10.5374,18700.0
2012-08-23 15:00:00,14.3,14.32,14.29,14.32,185300.0,10.5301,10.5448,10.5227,10.5448,185300.0
2012-08-23 15:05:00,14.32,14.36,14.32,14.36,80300.0,10.5448,10.5743,10.5448,10.5743,80300.0
2012-08-23 15:10:00,14.36,14.37,14.35,14.37,53600.0,10.5743,10.5816,10.5669,10.5816,53600.0
2012-08-23 15:15:00,14.37,14.39,14.36,14.37,380200.0,10.5816,10.5963,10.5743,10.5816,380200.0
2012-08-23 15:20:00,14.37,14.37,14.32,14.33,74700.0,10.5816,10.5816,10.5448,10.5522,74700.0
2012-08-23 15:25:00,14.33,14.33,14.32,14.33,31900.0,10.5522,10.5522,10.5448,10.5522,31900.0
2012-08-23 15:30:00,14.33,14.33,14.31,14.32,99100.0,10.5522,10.5522,10.5374,10.5448,99100.0
2012-08-23 15:35:00,14.32,14.36,14.31,14.33,186200.0,10.5448,10.5743,10.5374,10.5522,186200.0
2012-08-23 15:40:00,14.33,14.34,14.33,14.34,60400.0,10.5522,10.5595,10.5522,10.5595,60400.0
2012-08-23 15:45:00,14.34,14.36,14.33,14.34,135700.0,10.5595,10.5743,10.5522,10.5595,135700.0
2012-08-23 15:50:00,14.33,14.34,14.32,14.32,102400.0,10.5522,10.5595,10.5448,10.5448,102400.0
2012-08-23 15:55:00,14.32,14.33,14.32,14.32,260600.0,10.5448,10.5522,10.5448,10.5448,260600.0
2012-08-24 09:30:00,14.34,14.35,14.23,14.24,131100.0,10.5595,10.5669,10.4785,10.4859,131100.0
2012-08-24 09:35:00,14.23,14.25,14.22,14.23,67400.0,10.4785,10.4933,10.4712,10.4785,67400.0
2012-08-24 09:40:00,14.22,14.23,14.19,14.19,199900.0,10.4712,10.4785,10.4491,10.4491,199900.0
2012-08-24 09:45:00,14.2,14.22,14.19,14.21,132500.0,10.4564,10.4712,10.4491,10.4638,132500.0
2012-08-24 09:50:00,14.21,14.24,14.19,14.2,414100.0,10.4638,10.4859,10.4491,10.4564,414100.0
2012-08-24 09:55:00,14.2,14.22,14.2,14.21,130600.0,10.4564,10.4712,10.4564,10.4638,130600.0
2012-08-24 10:00:00,14.21,14.22,14.17,14.17,187600.0,10.4638,10.4712,10.4343,10.4343,187600.0
2012-08-24 10:05:00,14.18,14.18,14.17,14.18,39000.0,10.4417,10.4417,10.4343,10.4417,39000.0
2012-08-24 10:10:00,14.18,14.22,14.17,14.22,127000.0,10.4417,10.4712,10.4343,10.4712,127000.0
2012-08-24 10:15:00,14.22,14.22,14.21,14.22,35600.0,10.4712,10.4712,10.4638,10.4712,35600.0
2012-08-24 10:20:00,14.22,14.25,14.21,14.25,62300.0,10.4712,10.4933,10.4638,10.4933,62300.0
2012-08-24 10:25:00,14.25,14.29,14.24,14.29,58600.0,10.4933,10.5227,10.4859,10.5227,58600.0
2012-08-24 10:30:00,14.29,14.3,14.27,14.3,133500.0,10.5227,10.5301,10.508,10.5301,133500.0
2012-08-24 10:35:00,14.3,14.32,14.28,14.32,72200.0,10.5301,10.5448,10.5153,10.5448,72200.0
2012-08-24 10:40:00,14.32,14.32,14.29,14.3,123600.0,10.5448,10.5448,10.5227,10.5301,123600.0
2012-08-24 10:45:00,14.31,14.35,14.29,14.3,146300.0,10.5374,10.5669,10.5227,10.5301,146300.0
2012-08-24 10:50:00,14.3,14.3,14.29,14.3,22900.0,10.5301,10.5301,10.5227,10.5301,22900.0
2012-08-24 10:55:00,14.3,14.3,14.29,14.29,25300.0,10.5301,10.5301,10.5227,10.5227,25300.0
2012-08-24 11:00:00,14.3,14.32,14.29,14.29,172900.0,10.5301,10.5448,10.5227,10.5227,172900.0
2012-08-24 11:05:00,14.29,14.3,14.28,14.29,110700.0,10.5227,10.5301,10.5153,10.5227,110700.0
2012-08-24 11:10:00,14.28,14.29,14.27,14.27,125900.0,10.5153,10.5227,10.508,10.508,125900.0
2012-08-24 11:15:00,14.28,14.32,14.27,14.31,212700.0,10.5153,10.5448,10.508,10.5374,212700.0
2012-08-24 11:20:00,14.31,14.31,14.28,14.29,152300.0,10.5374,10.5374,10.5153,10.5227,152300.0
2012-08-24 11:25:00,14.29,14.31,14.29,14.31,47900.0,10.5227,10.5374,10.5227,10.5374,47900.0
2012-08-24 11:30:00,14.31,14.31,14.3,14.31,26400.0,10.5374,10.5374,10.5301,10.5374,26400.0
2012-08-24 11:35:00,14.3,14.31,14.29,14.29,138400.0,10.5301,10.5374,10.5227,10.5227,138400.0
2012-08-24 11:40:00,14.29,14.29,14.27,14.27,137300.0,10.5227,10.5227,10.508,10.508,137300.0
2012-08-24 11:45:00,14.28,14.28,14.27,14.27,82900.0,10.5153,10.5153,10.508,10.508,82900.0
2012-08-24 11:50:00,14.28,14.29,14.27,14.29,67900.0,10.5153,10.5227,10.508,10.5227,67900.0
2012-08-24 11:55:00,14.28,14.29,14.26,14.26,121100.0,10.5153,10.5227,10.5006,10.5006,121100.0
2012-08-24 12:00:00,14.26,14.28,14.26,14.28,50300.0,10.5006,10.5153,10.5006,10.5153,50300.0
2012-08-24 12:05:00,14.28,14.28,14.27,14.28,12700.0,10.5153,10.5153,10.508,10.5153,12700.0
2012-08-24 12:10:00,14.28,14.28,14.27,14.28,22700.0,10.5153,10.5153,10.508,10.5153,22700.0
2012-08-24 12:15:00,14.27,14.28,14.27,14.28,19900.0,10.508,10.5153,10.508,10.5153,19900.0
2012-08-24 12:20:00,14.28,14.29,14.27,14.29,36300.0,10.5153,10.5227,10.508,10.5227,36300.0
2012-08-24 12:25:00,14.29,14.31,14.29,14.31,51400.0,10.5227,10.5374,10.5227,10.5374,51400.0
2012-08-24 12:30:00,14.3,14.31,14.29,14.3,46900.0,10.5301,10.5374,10.5227,10.5301,46900.0
2012-08-24 12:35:00,14.3,14.3,14.28,14.29,104600.0,10.5301,10.5301,10.5153,10.5227,104600.0
2012-08-24 12:40:00,14.28,14.29,14.28,14.28,3400.0,10.5153,10.5227,10.5153,10.5153,3400.0
2012-08-24 12:45:00,14.28,14.29,14.28,14.28,12700.0,10.5153,10.5227,10.5153,10.5153,12700.0
2012-08-24 12:50:00,14.28,14.29,14.28,14.28,15400.0,10.5153,10.5227,10.5153,10.5153,15400.0
2012-08-24 12:55:00,14.29,14.29,14.28,14.29,46000.0,10.5227,10.5227,10.5153,10.5227,46000.0
2012-08-24 13:00:00,14.28,14.29,14.28,14.29,3700.0,10.5153,10.5227,10.5153,10.5227,3700.0
2012-08-24 13:05:00,14.28,14.29,14.28,14.28,47600.0,10.5153,10.5227,10.5153,10.5153,47600.0
2012-08-24 13:10:00,14.28,14.29,14.28,14.29,13500.0,10.5153,10.5227,10.5153,10.5227,13500.0
2012-08-24 13:15:00,14.29,14.29,14.28,14.29,8400.0,10.5227,10.5227,10.5153,10.5227,8400.0
2012-08-24 13:20:00,14.28,14.3,14.28,14.29,163900.0,10.5153,10.5301,10.5153,10.5227,163900.0
2012-08-24 13:25:00,14.29,14.3,14.28,14.29,62900.0,10.5227,10.5301,10.5153,10.5227,62900.0
2012-08-24 13:30:00,14.29,14.32,14.29,14.31,165200.0,10.5227,10.5448,10.5227,10.5374,165200.0
2012-08-24 13:35:00,14.31,14.32,14.3,14.31,21500.0,10.5374,10.5448,10.5301,10.5374,21500.0
2012-08-24 13:40:00,14.32,14.35,14.31,14.35,149500.0,10.5448,10.5669,10.5374,10.5669,149500.0
2012-08-24 13:45:00,14.35,14.36,14.34,14.35,119500.0,10.5669,10.5743,10.5595,10.5669,119500.0
2012-08-24 13:50:00,14.35,14.39,14.35,14.36,166900.0,10.5669,10.5963,10.5669,10.5743,166900.0
2012-08-24 13:55:00,14.36,14.37,14.36,14.36,65200.0,10.5743,10.5816,10.5743,10.5743,65200.0
2012-08-24 14:00:00,14.37,14.38,14.36,14.37,50500.0,10.5816,10.589,10.5743,10.5816,50500.0
2012-08-24 14:05:00,14.37,14.37,14.36,14.37,20100.0,10.5816,10.5816,10.5743,10.5816,20100.0
2012-08-24 14:10:00,14.37,14.37,14.36,14.36,19600.0,10.5816,10.5816,10.5743,10.5743,19600.0
2012-08-24 14:15:00,14.37,14.37,14.35,14.35,81400.0,10.5816,10.5816,10.5669,10.5669,81400.0
2012-08-24 14:20:00,14.35,14.36,14.35,14.35,4900.0,10.5669,10.5743,10.5669,10.5669,4900.0
2012-08-24 14:25:00,14.35,14.36,14.35,14.36,14800.0,10.5669,10.5743,10.5669,10.5743,14800.0
2012-08-24 14:30:00,14.36,14.37,14.35,14.37,37400.0,10.5743,10.5816,10.5669,10.5816,37400.0
2012-08-24 14:35:00,14.37,14.38,14.36,14.36,78200.0,10.5816,10.589,10.5743,10.5743,78200.0
2012-08-24 14:40:00,14.36,14.38,14.36,14.38,35900.0,10.5743,10.589,10.5743,10.589,35900.0
2012-08-24 14:45:00,14.38,14.39,14.37,14.39,26300.0,10.589,10.5963,10.5816,10.5963,26300.0
2012-08-24 14:50:00,14.39,14.4,14.37,14.38,130300.0,10.5963,10.6037,10.5816,10.589,130300.0
2012-08-24 14:55:00,14.37,14.38,14.36,14.36,29200.0,10.5816,10.589,10.5743,10.5743,29200.0
2012-08-24 15:00:00,14.37,14.37,14.36,14.37,25300.0,10.5816,10.5816,10.5743,10.5816,25300.0
2012-08-24 15:05:00,14.37,14.37,14.33,14.33,131100.0,10.5816,10.5816,10.5522,10.5522,131100.0
2012-08-24 15:10:00,14.34,14.34,14.31,14.31,129600.0,10.5595,10.5595,10.5374,10.5374,129600.0
2012-08-24 15:15:00,14.31,14.33,14.31,14.32,62700.0,10.5374,10.5522,10.5374,10.5448,62700.0
2012-08-24 15:20:00,14.33,14.33,14.31,14.31,61400.0,10.5522,10.5522,10.5374,10.5374,61400.0
2012-08-24 15:25:00,14.31,14.35,14.31,14.35,105200.0,10.5374,10.5669,10.5374,10.5669,105200.0
2012-08-24 15:30:00,14.35,14.35,14.34,14.35,24100.0,10.5669,10.5669,10.5595,10.5669,24100.0
2012-08-24 15:35:00,14.35,14.37,14.34,14.37,69600.0,10.5669,10.5816,10.5595,10.5816,69600.0
2012-08-24 15:40:00,14.37,14.42,14.37,14.42,143800.0,10.5816,10.6184,10.5816,10.6184,143800.0
2012-08-24 15:45:00,14.42,14.44,14.38,14.38,258000.0,10.6184,10.6332,10.589,10.589,258000.0
2012-08-24 15:50:00,14.39,14.39,14.35,14.36,215100.0,10.5963,10.5963,10.5669,10.5743,215100.0
2012-08-24 15:55:00,14.35,14.36,14.33,14.36,546700.0,10.5669,10.5743,10.5522,10.5743,546700.0
2012-08-27 09:30:00,14.45,14.48,14.39,14.47,209300.0,10.6405,10.6626,10.5963,10.6553,209300.0
2012-08-27 09:35:00,14.46,14.47,14.4,14.42,334200.0,10.6479,10.6553,10.6037,10.6184,334200.0
2012-08-27 09:40:00,14.42,14.42,14.4,14.41,179900.0,10.6184,10.6184,10.6037,10.6111,179900.0
2012-08-27 09:45:00,14.4,14.41,14.33,14.37,214600.0,10.6037,10.6111,10.5522,10.5816,214600.0
2012-08-27 09:50:00,14.37,14.4,14.34,14.4,370000.0,10.5816,10.6037,10.5595,10.6037,370000.0
2012-08-27 09:55:00,14.4,14.4,14.34,14.34,359900.0,10.6037,10.6037,10.5595,10.5595,359900.0
2012-08-27 10:00:00,14.34,14.35,14.32,14.34,439900.0,10.5595,10.5669,10.5448,10.5595,439900.0
2012-08-27 10:05:00,14.33,14.34,14.29,14.3,231800.0,10.5522,10.5595,10.5227,10.5301,231800.0
2012-08-27 10:10:00,14.3,14.36,14.29,14.36,79500.0,10.5301,10.5743,10.5227,10.5743,79500.0
2012-08-27 10:15:00,14.36,14.4,14.36,14.4,38500.0,10.5743,10.6037,10.5743,10.6037,38500.0
2012-08-27 10:20:00,14.4,14.4,14.37,14.4,55600.0,10.6037,10.6037,10.5816,10.6037,55600.0
2012-08-27 10:25:00,14.4,14.4,14.36,14.39,182300.0,10.6037,10.6037,10.5743,10.5963,182300.0
2012-08-27 10:30:00,14.39,14.39,14.38,14.38,10200.0,10.5963,10.5963,10.589,10.589,10200.0
2012-08-27 10:35:00,14.39,14.43,14.38,14.4,103000.0,10.5963,10.6258,10.589,10.6037,103000.0
2012-08-27 10:40:00,14.4,14.42,14.4,14.41,38400.0,10.6037,10.6184,10.6037,10.6111,38400.0
2012-08-27 10:45:00,14.41,14.43,14.41,14.43,38600.0,10.6111,10.6258,10.6111,10.6258,38600.0
2012-08-27 10:50:00,14.43,14.45,14.42,14.43,76300.0,10.6258,10.6405,10.6184,10.6258,76300.0
2012-08-27 10:55:00,14.42,14.43,14.4,14.42,54100.0,10.6184,10.6258,10.6037,10.6184,54100.0
2012-08-27 11:00:00,14.41,14.44,14.41,14.43,65100.0,10.6111,10.6332,10.6111,10.6258,65100.0
2012-08-27 11:05:00,14.44,14.47,14.44,14.45,110700.0,10.6332,10.6553,10.6332,10.6405,110700.0
2012-08-27 11:10:00,14.45,14.46,14.44,14.44,27400.0,10.6405,10.6479,10.6332,10.6332,27400.0
2012-08-27 11:15:00,14.45,14.48,14.45,14.47,55100.0,10.6405,10.6626,10.6405,10.6553,55100.0
2012-08-27 11:20:00,14.48,14.48,14.44,14.44,310100.0,10.6626,10.6626,10.6332,10.6332,310100.0
2012-08-27 11:25:00,14.44,14.45,14.42,14.42,96100.0,10.6332,10.6405,10.6184,10.6184,96100.0
2012-08-27 11:30:00,14.42,14.44,14.42,14.44,82200.0,10.6184,10.6332,10.6184,10.6332,82200.0
2012-08-27 11:35:00,14.44,14.46,14.42,14.45,249600.0,10.6332,10.6479,10.6184,10.6405,249600.0
2012-08-27 11:40:00,14.45,14.45,14.41,14.42,96200.0,10.6405,10.6405,10.6111,10.6184,96200.0
2012-08-27 11:45:00,14.42,14.42,14.41,14.42,20400.0,10.6184,10.6184,10.6111,10.6184,20400.0
2012-08-27 11:50:00,14.43,14.43,14.4,14.43,69700.0,10.6258,10.6258,10.6037,10.6258,69700.0
2012-08-27 11:55:00,14.43,14.44,14.4,14.41,140800.0,10.6258,10.6332,10.6037,10.6111,140800.0
2012-08-27 12:00:00,14.4,14.41,14.4,14.4,6100.0,10.6037,10.6111,10.6037,10.6037,6100.0
2012-08-27 12:05:00,14.41,14.41,14.4,14.4,18900.0,10.6111,10.6111,10.6037,10.6037,18900.0
2012-08-27 12:10:00,14.41,14.42,14.4,14.42,55000.0,10.6111,10.6184,10.6037,10.6184,55000.0
2012-08-27 12:15:00,14.42,14.42,14.41,14.42,14800.0,10.6184,10.6184,10.6111,10.6184,14800.0
2012-08-27 12:20:00,14.42,14.42,14.41,14.42,4900.0,10.6184,10.6184,10.6111,10.6184,4900.0
2012-08-27 12:25:00,14.42,14.42,14.41,14.42,12300.0,10.6184,10.6184,10.6111,10.6184,12300.0
2012-08-27 12:30:00,14.42,14.42,14.41,14.42,6000.0,10.6184,10.6184,10.6111,10.6184,6000.0
2012-08-27 12:35:00,14.42,14.43,14.41,14.43,21500.0,10.6184,10.6258,10.6111,10.6258,21500.0
2012-08-27 12:40:00,14.43,14.43,14.42,14.42,4700.0,10.6258,10.6258,10.6184,10.6184,4700.0
2012-08-27 12:45:00,14.43,14.43,14.42,14.43,8000.0,10.6258,10.6258,10.6184,10.6258,8000.0
2012-08-27 12:50:00,14.43,14.44,14.41,14.42,68600.0,10.6258,10.6332,10.6111,10.6184,68600.0
2012-08-27 12:55:00,14.41,14.42,14.4,14.41,55600.0,10.6111,10.6184,10.6037,10.6111,55600.0
2012-08-27 13:00:00,14.41,14.41,14.4,14.4,5400.0,10.6111,10.6111,10.6037,10.6037,5400.0
2012-08-27 13:05:00,14.4,14.41,14.4,14.41,12500.0,10.6037,10.6111,10.6037,10.6111,12500.0
2012-08-27 13:10:00,14.41,14.43,14.4,14.41,42000.0,10.6111,10.6258,10.6037,10.6111,42000.0
2012-08-27 13:15:00,14.42,14.42,14.41,14.42,4700.0,10.6184,10.6184,10.6111,10.6184,4700.0
2012-08-27 13:20:00,14.41,14.44,14.41,14.44,42200.0,10.6111,10.6332,10.6111,10.6332,42200.0
2012-08-27 13:25:00,14.44,14.44,14.43,14.44,10200.0,10.6332,10.6332,10.6258,10.6332,10200.0
2012-08-27 13:30:00,14.44,14.44,14.43,14.44,4900.0,10.6332,10.6332,10.6258,10.6332,4900.0
2012-08-27 13:35:00,14.43,14.44,14.43,14.44,11900.0,10.6258,10.6332,10.6258,10.6332,11900.0
2012-08-27 13:40:00,14.44,14.44,14.4,14.41,64100.0,10.6332,10.6332,10.6037,10.6111,64100.0
2012-08-27 13:45:00,14.42,14.42,14.4,14.4,20000.0,10.6184,10.6184,10.6037,10.6037,20000.0
2012-08-27 13:50:00,14.4,14.43,14.4,14.41,60000.0,10.6037,10.6258,10.6037,10.6111,60000.0
2012-08-27 13:55:00,14.42,14.42,14.41,14.42,2500.0,10.6184,10.6184,10.6111,10.6184,2500.0
2012-08-27 14:00:00,14.42,14.42,14.41,14.42,3000.0,10.6184,10.6184,10.6111,10.6184,3000.0
2012-08-27 14:05:00,14.41,14.42,14.41,14.42,17200.0,10.6111,10.6184,10.6111,10.6184,17200.0
2012-08-27 14:10:00,14.42,14.42,14.41,14.41,6300.0,10.6184,10.6184,10.6111,10.6111,6300.0
2012-08-27 14:15:00,14.42,14.42,14.38,14.39,69800.0,10.6184,10.6184,10.589,10.5963,69800.0
2012-08-27 14:20:00,14.39,14.41,14.38,14.4,68100.0,10.5963,10.6111,10.589,10.6037,68100.0
2012-08-27 14:25:00,14.39,14.42,14.38,14.42,273700.0,10.5963,10.6184,10.589,10.6184,273700.0
2012-08-27 14:30:00,14.42,14.43,14.41,14.43,26800.0,10.6184,10.6258,10.6111,10.6258,26800.0
2012-08-27 14:35:00,14.43,14.46,14.43,14.46,24600.0,10.6258,10.6479,10.6258,10.6479,24600.0
2012-08-27 14:40:00,14.46,14.46,14.44,14.44,32600.0,10.6479,10.6479,10.6332,10.6332,32600.0
2012-08-27 14:45:00,14.45,14.45,14.42,14.44,49000.0,10.6405,10.6405,10.6184,10.6332,49000.0
2012-08-27 14:50:00,14.44,14.45,14.43,14.44,25400.0,10.6332,10.6405,10.6258,10.6332,25400.0
2012-08-27 14:55:00,14.44,14.45,14.43,14.43,19500.0,10.6332,10.6405,10.6258,10.6258,19500.0
2012-08-27 15:00:00,14.44,14.44,14.42,14.42,52000.0,10.6332,10.6332,10.6184,10.6184,52000.0
2012-08-27 15:05:00,14.43,14.43,14.41,14.43,48100.0,10.6258,10.6258,10.6111,10.6258,48100.0
2012-08-27 15:10:00,14.43,14.43,14.41,14.42,38200.0,10.6258,10.6258,10.6111,10.6184,38200.0
2012-08-27 15:15:00,14.42,14.42,14.41,14.41,19800.0,10.6184,10.6184,10.6111,10.6111,19800.0
2012-08-27 15:20:00,14.41,14.42,14.39,14.41,72300.0,10.6111,10.6184,10.5963,10.6111,72300.0
2012-08-27 15:25:00,14.41,14.42,14.41,14.42,22700.0,10.6111,10.6184,10.6111,10.6184,22700.0
2012-08-27 15:30:00,14.42,14.42,14.39,14.4,87900.0,10.6184,10.6184,10.5963,10.6037,87900.0
2012-08-27 15:35:00,14.41,14.41,14.37,14.39,79000.0,10.6111,10.6111,10.5816,10.5963,79000.0
2012-08-27 15:40:00,14.38,14.41,14.38,14.41,133900.0,10.589,10.6111,10.589,10.6111,133900.0
2012-08-27 15:45:00,14.41,14.41,14.38,14.4,105100.0,10.6111,10.6111,10.589,10.6037,105100.0
2012-08-27 15:50:00,14.39,14.39,14.35,14.37,233600.0,10.5963,10.5963,10.5669,10.5816,233600.0
2012-08-27 15:55:00,14.37,14.4,14.36,14.4,320500.0,10.5816,10.6037,10.5743,10.6037,320500.0
2012-08-28 09:30:00,14.33,14.36,14.32,14.35,107900.0,10.5522,10.5743,10.5448,10.5669,107900.0
2012-08-28 09:35:00,14.35,14.36,14.31,14.35,95000.0,10.5669,10.5743,10.5374,10.5669,95000.0
2012-08-28 09:40:00,14.36,14.4,14.36,14.38,116400.0,10.5743,10.6037,10.5743,10.589,116400.0
2012-08-28 09:45:00,14.38,14.4,14.36,14.38,58000.0,10.589,10.6037,10.5743,10.589,58000.0
2012-08-28 09:50:00,14.38,14.4,14.36,14.36,89300.0,10.589,10.6037,10.5743,10.5743,89300.0
2012-08-28 09:55:00,14.37,14.37,14.31,14.33,83200.0,10.5816,10.5816,10.5374,10.5522,83200.0
2012-08-28 10:00:00,14.32,14.33,14.29,14.31,182600.0,10.5448,10.5522,10.5227,10.5374,182600.0
2012-08-28 10:05:00,14.3,14.33,14.29,14.33,137700.0,10.5301,10.5522,10.5227,10.5522,137700.0
2012-08-28 10:10:00,14.32,14.36,14.31,14.34,121100.0,10.5448,10.5743,10.5374,10.5595,121100.0
2012-08-28 10:15:00,14.35,14.37,14.33,14.35,63000.0,10.5669,10.5816,10.5522,10.5669,63000.0
2012-08-28 10:20:00,14.35,14.39,14.35,14.37,118700.0,10.5669,10.5963,10.5669,10.5816,118700.0
2012-08-28 10:25:00,14.37,14.37,14.35,14.36,22900.0,10.5816,10.5816,10.5669,10.5743,22900.0
2012-08-28 10:30:00,14.36,14.38,14.34,14.34,170300.0,10.5743,10.589,10.5595,10.5595,170300.0
2012-08-28 10:35:00,14.34,14.35,14.34,14.35,10900.0,10.5595,10.5669,10.5595,10.5669,10900.0
2012-08-28 10:40:00,14.35,14.35,14.34,14.35,20600.0,10.5669,10.5669,10.5595,10.5669,20600.0
2012-08-28 10:45:00,14.35,14.36,14.33,14.34,127600.0,10.5669,10.5743,10.5522,10.5595,127600.0
2012-08-28 10:50:00,14.34,14.35,14.33,14.33,29800.0,10.5595,10.5669,10.5522,10.5522,29800.0
2012-08-28 10:55:00,14.33,14.34,14.29,14.3,106800.0,10.5522,10.5595,10.5227,10.5301,106800.0
2012-08-28 11:00:00,14.29,14.31,14.29,14.29,83900.0,10.5227,10.5374,10.5227,10.5227,83900.0
2012-08-28 11:05:00,14.3,14.32,14.29,14.29,88800.0,10.5301,10.5448,10.5227,10.5227,88800.0
2012-08-28 11:10:00,14.29,14.29,14.27,14.28,14700.0,10.5227,10.5227,10.508,10.5153,14700.0
2012-08-28 11:15:00,14.27,14.3,14.27,14.3,63400.0,10.508,10.5301,10.508,10.5301,63400.0
2012-08-28 11:20:00,14.3,14.3,14.27,14.28,100300.0,10.5301,10.5301,10.508,10.5153,100300.0
2012-08-28 11:25:00,14.29,14.3,14.27,14.28,53400.0,10.5227,10.5301,10.508,10.5153,53400.0
2012-08-28 11:30:00,14.27,14.3,14.27,14.3,47900.0,10.508,10.5301,10.508,10.5301,47900.0
2012-08-28 11:35:00,14.31,14.32,14.3,14.32,5300.0,10.5374,10.5448,10.5301,10.5448,5300.0
2012-08-28 11:40:00,14.32,14.32,14.3,14.3,18700.0,10.5448,10.5448,10.5301,10.5301,18700.0
2012-08-28 11:45:00,14.3,14.33,14.3,14.33,34000.0,10.5301,10.5522,10.5301,10.5522,34000.0
2012-08-28 11:50:00,14.33,14.33,14.32,14.33,9200.0,10.5522,10.5522,10.5448,10.5522,9200.0
2012-08-28 11:55:00,14.32,14.34,14.32,14.34,62900.0,10.5448,10.5595,10.5448,10.5595,62900.0
2012-08-28 12:00:00,14.34,14.34,14.32,14.32,33800.0,10.5595,10.5595,10.5448,10.5448,33800.0
2012-08-28 12:05:00,14.32,14.34,14.32,14.34,44800.0,10.5448,10.5595,10.5448,10.5595,44800.0
2012-08-28 12:10:00,14.34,14.34,14.33,14.34,2900.0,10.5595,10.5595,10.5522,10.5595,2900.0
2012-08-28 12:15:00,14.33,14.35,14.33,14.34,48800.0,10.5522,10.5669,10.5522,10.5595,48800.0
2012-08-28 12:20:00,14.34,14.35,14.34,14.35,15000.0,10.5595,10.5669,10.5595,10.5669,15000.0
2012-08-28 12:25:00,14.35,14.35,14.34,14.34,10000.0,10.5669,10.5669,10.5595,10.5595,10000.0
2012-08-28 12:30:00,14.34,14.35,14.33,14.34,20100.0,10.5595,10.5669,10.5522,10.5595,20100.0
2012-08-28 12:35:00,14.34,14.35,14.34,14.35,14600.0,10.5595,10.5669,10.5595,10.5669,14600.0
2012-08-28 12:40:00,14.34,14.35,14.34,14.34,16400.0,10.5595,10.5669,10.5595,10.5595,16400.0
2012-08-28 12:45:00,14.35,14.35,14.34,14.34,46200.0,10.5669,10.5669,10.5595,10.5595,46200.0
2012-08-28 12:50:00,14.34,14.35,14.34,14.35,15400.0,10.5595,10.5669,10.5595,10.5669,15400.0
2012-08-28 12:55:00,14.35,14.36,14.34,14.36,115400.0,10.5669,10.5743,10.5595,10.5743,115400.0
2012-08-28 13:00:00,14.36,14.36,14.34,14.34,108200.0,10.5743,10.5743,10.5595,10.5595,108200.0
2012-08-28 13:05:00,14.34,14.36,14.34,14.35,63000.0,10.5595,10.5743,10.5595,10.5669,63000.0
2012-08-28 13:10:00,14.36,14.36,14.34,14.35,45100.0,10.5743,10.5743,10.5595,10.5669,45100.0
2012-08-28 13:15:00,14.35,14.36,14.34,14.36,94300.0,10.5669,10.5743,10.5595,10.5743,94300.0
2012-08-28 13:20:00,14.36,14.38,14.35,14.37,89200.0,10.5743,10.589,10.5669,10.5816,89200.0
2012-08-28 13:25:00,14.38,14.38,14.33,14.33,53200.0,10.589,10.589,10.5522,10.5522,53200.0
2012-08-28 13:30:00,14.34,14.35,14.33,14.35,65900.0,10.5595,10.5669,10.5522,10.5669,65900.0
2012-08-28 13:35:00,14.35,14.36,14.34,14.36,38100.0,10.5669,10.5743,10.5595,10.5743,38100.0
2012-08-28 13:40:00,14.36,14.36,14.34,14.35,15200.0,10.5743,10.5743,10.5595,10.5669,15200.0
2012-08-28 13:45:00,14.34,14.35,14.33,14.35,187900.0,10.5595,10.5669,10.5522,10.5669,187900.0
2012-08-28 13:50:00,14.35,14.35,14.3,14.3,195900.0,10.5669,10.5669,10.5301,10.5301,195900.0
2012-08-28 13:55:00,14.3,14.33,14.3,14.32,36900.0,10.5301,10.5522,10.5301,10.5448,36900.0
2012-08-28 14:00:00,14.33,14.33,14.31,14.32,40500.0,10.5522,10.5522,10.5374,10.5448,40500.0
2012-08-28 14:05:00,14.32,14.32,14.31,14.31,5900.0,10.5448,10.5448,10.5374,10.5374,5900.0
2012-08-28 14:10:00,14.31,14.32,14.3,14.31,38000.0,10.5374,10.5448,10.5301,10.5374,38000.0
2012-08-28 14:15:00,14.32,14.32,14.3,14.3,43000.0,10.5448,10.5448,10.5301,10.5301,43000.0
2012-08-28 14:20:00,14.3,14.32,14.3,14.31,35800.0,10.5301,10.5448,10.5301,10.5374,35800.0
2012-08-28 14:25:00,14.31,14.32,14.31,14.32,52500.0,10.5374,10.5448,10.5374,10.5448,52500.0
2012-08-28 14:30:00,14.32,14.32,14.31,14.32,16700.0,10.5448,10.5448,10.5374,10.5448,16700.0
2012-08-28 14:35:00,14.32,14.32,14.3,14.32,67100.0,10.5448,10.5448,10.5301,10.5448,67100.0
2012-08-28 14:40:00,14.32,14.32,14.31,14.32,6700.0,10.5448,10.5448,10.5374,10.5448,6700.0
2012-08-28 14:45:00,14.32,14.32,14.29,14.3,51000.0,10.5448,10.5448,10.5227,10.5301,51000.0
2012-08-28 14:50:00,14.29,14.31,14.28,14.29,111700.0,10.5227,10.5374,10.5153,10.5227,111700.0
2012-08-28 14:55:00,14.29,14.31,14.29,14.3,176200.0,10.5227,10.5374,10.5227,10.5301,176200.0
2012-08-28 15:00:00,14.3,14.32,14.29,14.31,130200.0,10.5301,10.5448,10.5227,10.5374,130200.0
2012-08-28 15:05:00,14.31,14.31,14.29,14.29,76300.0,10.5374,10.5374,10.5227,10.5227,76300.0
2012-08-28 15:10:00,14.29,14.3,14.29,14.3,22600.0,10.5227,10.5301,10.5227,10.5301,22600.0
2012-08-28 15:15:00,14.29,14.3,14.27,14.28,116900.0,10.5227,10.5301,10.508,10.5153,116900.0
2012-08-28 15:20:00,14.27,14.31,14.27,14.31,126700.0,10.508,10.5374,10.508,10.5374,126700.0
2012-08-28 15:25:00,14.31,14.31,14.3,14.31,24400.0,10.5374,10.5374,10.5301,10.5374,24400.0
2012-08-28 15:30:00,14.31,14.31,14.29,14.31,107400.0,10.5374,10.5374,10.5227,10.5374,107400.0
2012-08-28 15:35:00,14.31,14.33,14.3,14.32,85600.0,10.5374,10.5522,10.5301,10.5448,85600.0
2012-08-28 15:40:00,14.32,14.33,14.31,14.33,52000.0,10.5448,10.5522,10.5374,10.5522,52000.0
2012-08-28 15:45:00,14.33,14.34,14.32,14.32,103600.0,10.5522,10.5595,10.5448,10.5448,103600.0
2012-08-28 15:50:00,14.32,14.33,14.3,14.32,149200.0,10.5448,10.5522,10.5301,10.5448,149200.0
2012-08-28 15:55:00,14.32,14.32,14.29,14.3,287600.0,10.5448,10.5448,10.5227,10.5301,287600.0
2012-08-29 09:30:00,14.29,14.39,14.28,14.36,383100.0,10.5227,10.5963,10.5153,10.5743,383100.0
2012-08-29 09:35:00,14.35,14.38,14.35,14.38,89700.0,10.5669,10.589,10.5669,10.589,89700.0
2012-08-29 09:40:00,14.37,14.39,14.37,14.39,116500.0,10.5816,10.5963,10.5816,10.5963,116500.0
2012-08-29 09:45:00,14.39,14.39,14.38,14.39,20900.0,10.5963,10.5963,10.589,10.5963,20900.0
2012-08-29 09:50:00,14.39,14.41,14.37,14.37,125500.0,10.5963,10.6111,10.5816,10.5816,125500.0
2012-08-29 09:55:00,14.37,14.37,14.33,14.33,302500.0,10.5816,10.5816,10.5522,10.5522,302500.0
2012-08-29 10:00:00,14.33,14.34,14.32,14.34,84000.0,10.5522,10.5595,10.5448,10.5595,84000.0
2012-08-29 10:05:00,14.33,14.35,14.31,14.34,68000.0,10.5522,10.5669,10.5374,10.5595,68000.0
2012-08-29 10:10:00,14.35,14.36,14.34,14.35,101000.0,10.5669,10.5743,10.5595,10.5669,101000.0
2012-08-29 10:15:00,14.35,14.35,14.3,14.3,37600.0,10.5669,10.5669,10.5301,10.5301,37600.0
2012-08-29 10:20:00,14.31,14.32,14.3,14.31,61700.0,10.5374,10.5448,10.5301,10.5374,61700.0
2012-08-29 10:25:00,14.31,14.33,14.31,14.33,50700.0,10.5374,10.5522,10.5374,10.5522,50700.0
2012-08-29 10:30:00,14.32,14.33,14.29,14.31,84400.0,10.5448,10.5522,10.5227,10.5374,84400.0
2012-08-29 10:35:00,14.31,14.31,14.27,14.29,56300.0,10.5374,10.5374,10.508,10.5227,56300.0
2012-08-29 10:40:00,14.28,14.28,14.27,14.28,46300.0,10.5153,10.5153,10.508,10.5153,46300.0
2012-08-29 10:45:00,14.28,14.3,14.27,14.28,51900.0,10.5153,10.5301,10.508,10.5153,51900.0
2012-08-29 10:50:00,14.29,14.29,14.25,14.27,65300.0,10.5227,10.5227,10.4933,10.508,65300.0
2012-08-29 10:55:00,14.27,14.27,14.24,14.26,52500.0,10.508,10.508,10.4859,10.5006,52500.0
2012-08-29 11:00:00,14.26,14.28,14.26,14.27,20400.0,10.5006,10.5153,10.5006,10.508,20400.0
2012-08-29 11:05:00,14.27,14.29,14.27,14.29,23200.0,10.508,10.5227,10.508,10.5227,23200.0
2012-08-29 11:10:00,14.29,14.3,14.28,14.29,30900.0,10.5227,10.5301,10.5153,10.5227,30900.0
2012-08-29 11:15:00,14.29,14.3,14.28,14.3,37800.0,10.5227,10.5301,10.5153,10.5301,37800.0
2012-08-29 11:20:00,14.3,14.31,14.28,14.3,133400.0,10.5301,10.5374,10.5153,10.5301,133400.0
2012-08-29 11:25:00,14.3,14.3,14.28,14.29,42600.0,10.5301,10.5301,10.5153,10.5227,42600.0
2012-08-29 11:30:00,14.29,14.33,14.29,14.33,35200.0,10.5227,10.5522,10.5227,10.5522,35200.0
2012-08-29 11:35:00,14.33,14.35,14.32,14.35,41400.0,10.5522,10.5669,10.5448,10.5669,41400.0
2012-08-29 11:40:00,14.35,14.37,14.34,14.34,62000.0,10.5669,10.5816,10.5595,10.5595,62000.0
2012-08-29 11:45:00,14.35,14.35,14.34,14.35,10000.0,10.5669,10.5669,10.5595,10.5669,10000.0
2012-08-29 11:50:00,14.35,14.35,14.31,14.31,102100.0,10.5669,10.5669,10.5374,10.5374,102100.0
2012-08-29 11:55:00,14.32,14.33,14.31,14.33,28700.0,10.5448,10.5522,10.5374,10.5522,28700.0
2012-08-29 12:00:00,14.33,14.33,14.32,14.32,7100.0,10.5522,10.5522,10.5448,10.5448,7100.0
2012-08-29 12:05:00,14.32,14.33,14.3,14.31,9400.0,10.5448,10.5522,10.5301,10.5374,9400.0
2012-08-29 12:10:00,14.3,14.31,14.3,14.31,3500.0,10.5301,10.5374,10.5301,10.5374,3500.0
2012-08-29 12:15:00,14.31,14.31,14.29,14.29,22600.0,10.5374,10.5374,10.5227,10.5227,22600.0
2012-08-29 12:20:00,14.3,14.31,14.29,14.3,35000.0,10.5301,10.5374,10.5227,10.5301,35000.0
2012-08-29 12:25:00,14.3,14.31,14.3,14.31,4300.0,10.5301,10.5374,10.5301,10.5374,4300.0
2012-08-29 12:30:00,14.31,14.32,14.3,14.31,25100.0,10.5374,10.5448,10.5301,10.5374,25100.0
2012-08-29 12:35:00,14.3,14.31,14.3,14.31,6100.0,10.5301,10.5374,10.5301,10.5374,6100.0
2012-08-29 12:40:00,14.31,14.35,14.31,14.34,246000.0,10.5374,10.5669,10.5374,10.5595,246000.0
2012-08-29 12:45:00,14.34,14.35,14.33,14.35,29300.0,10.5595,10.5669,10.5522,10.5669,29300.0
2012-08-29 12:50:00,14.35,14.35,14.34,14.35,5500.0,10.5669,10.5669,10.5595,10.5669,5500.0
2012-08-29 12:55:00,14.35,14.35,14.34,14.35,11000.0,10.5669,10.5669,10.5595,10.5669,11000.0
2012-08-29 13:00:00,14.34,14.35,14.34,14.35,8500.0,10.5595,10.5669,10.5595,10.5669,8500.0
2012-08-29 13:05:00,14.35,14.35,14.34,14.35,4700.0,10.5669,10.5669,10.5595,10.5669,4700.0
2012-08-29 13:10:00,14.34,14.37,14.34,14.37,31500.0,10.5595,10.5816,10.5595,10.5816,31500.0
2012-08-29 13:15:00,14.37,14.37,14.35,14.36,31200.0,10.5816,10.5816,10.5669,10.5743,31200.0
2012-08-29 13:20:00,14.35,14.38,14.35,14.36,63800.0,10.5669,10.589,10.5669,10.5743,63800.0
2012-08-29 13:25:00,14.36,14.36,14.35,14.36,6700.0,10.5743,10.5743,10.5669,10.5743,6700.0
2012-08-29 13:30:00,14.35,14.36,14.34,14.36,32400.0,10.5669,10.5743,10.5595,10.5743,32400.0
2012-08-29 13:35:00,14.36,14.38,14.33,14.35,257900.0,10.5743,10.589,10.5522,10.5669,257900.0
2012-08-29 13:40:00,14.35,14.37,14.35,14.37,28300.0,10.5669,10.5816,10.5669,10.5816,28300.0
2012-08-29 13:45:00,14.37,14.37,14.35,14.36,68100.0,10.5816,10.5816,10.5669,10.5743,68100.0
2012-08-29 13:50:00,14.36,14.36,14.35,14.36,4800.0,10.5743,10.5743,10.5669,10.5743,4800.0
2012-08-29 13:55:00,14.36,14.36,14.33,14.34,123700.0,10.5743,10.5743,10.5522,10.5595,123700.0
2012-08-29 14:00:00,14.35,14.36,14.34,14.34,104400.0,10.5669,10.5743,10.5595,10.5595,104400.0
2012-08-29 14:05:00,14.35,14.35,14.34,14.34,7600.0,10.5669,10.5669,10.5595,10.5595,7600.0
2012-08-29 14:10:00,14.34,14.36,14.34,14.36,59200.0,10.5595,10.5743,10.5595,10.5743,59200.0
2012-08-29 14:15:00,14.36,14.36,14.36,14.36,6400.0,10.5743,10.5743,10.5743,10.5743,6400.0
2012-08-29 14:20:00,14.36,14.36,14.35,14.36,7000.0,10.5743,10.5743,10.5669,10.5743,7000.0
2012-08-29 14:25:00,14.36,14.36,14.34,14.35,74800.0,10.5743,10.5743,10.5595,10.5669,74800.0
2012-08-29 14:30:00,14.35,14.36,14.34,14.35,19100.0,10.5669,10.5743,10.5595,10.5669,19100.0
2012-08-29 14:35:00,14.36,14.38,14.35,14.36,213300.0,10.5743,10.589,10.5669,10.5743,213300.0
2012-08-29 14:40:00,14.35,14.36,14.35,14.36,6300.0,10.5669,10.5743,10.5669,10.5743,6300.0
2012-08-29 14:45:00,14.36,14.36,14.35,14.35,126000.0,10.5743,10.5743,10.5669,10.5669,126000.0
2012-08-29 14:50:00,14.35,14.37,14.34,14.36,195100.0,10.5669,10.5816,10.5595,10.5743,195100.0
2012-08-29 14:55:00,14.36,14.37,14.35,14.37,249000.0,10.5743,10.5816,10.5669,10.5816,249000.0
2012-08-29 15:00:00,14.37,14.37,14.35,14.35,21100.0,10.5816,10.5816,10.5669,10.5669,21100.0
2012-08-29 15:05:00,14.35,14.35,14.34,14.35,7900.0,10.5669,10.5669,10.5595,10.5669,7900.0
2012-08-29 15:10:00,14.35,14.36,14.35,14.36,43300.0,10.5669,10.5743,10.5669,10.5743,43300.0
2012-08-29 15:15:00,14.36,14.37,14.35,14.37,92400.0,10.5743,10.5816,10.5669,10.5816,92400.0
2012-08-29 15:20:00,14.37,14.37,14.36,14.36,51200.0,10.5816,10.5816,10.5743,10.5743,51200.0
2012-08-29 15:25:00,14.37,14.37,14.36,14.36,11400.0,10.5816,10.5816,10.5743,10.5743,11400.0
2012-08-29 15:30:00,14.36,14.37,14.36,14.36,20000.0,10.5743,10.5816,10.5743,10.5743,20000.0
2012-08-29 15:35:00,14.36,14.37,14.36,14.37,23500.0,10.5743,10.5816,10.5743,10.5816,23500.0
2012-08-29 15:40:00,14.36,14.37,14.35,14.36,89300.0,10.5743,10.5816,10.5669,10.5743,89300.0
2012-08-29 15:45:00,14.36,14.37,14.35,14.36,330200.0,10.5743,10.5816,10.5669,10.5743,330200.0
2012-08-29 15:50:00,14.36,14.38,14.34,14.36,322700.0,10.5743,10.589,10.5595,10.5743,322700.0
2012-08-29 15:55:00,14.36,14.37,14.36,14.36,335000.0,10.5743,10.5816,10.5743,10.5743,335000.0
2012-08-30 09:30:00,14.29,14.34,14.29,14.31,225900.0,10.5227,10.5595,10.5227,10.5374,225900.0
2012-08-30 09:35:00,14.31,14.34,14.3,14.34,167200.0,10.5374,10.5595,10.5301,10.5595,167200.0
2012-08-30 09:40:00,14.33,14.34,14.31,14.32,40100.0,10.5522,10.5595,10.5374,10.5448,40100.0
2012-08-30 09:45:00,14.32,14.34,14.31,14.31,25900.0,10.5448,10.5595,10.5374,10.5374,25900.0
2012-08-30 09:50:00,14.32,14.33,14.31,14.31,61100.0,10.5448,10.5522,10.5374,10.5374,61100.0
2012-08-30 09:55:00,14.32,14.32,14.3,14.3,251900.0,10.5448,10.5448,10.5301,10.5301,251900.0
2012-08-30 10:00:00,14.3,14.33,14.3,14.33,183500.0,10.5301,10.5522,10.5301,10.5522,183500.0
2012-08-30 10:05:00,14.32,14.33,14.32,14.32,12100.0,10.5448,10.5522,10.5448,10.5448,12100.0
2012-08-30 10:10:00,14.33,14.34,14.31,14.33,101000.0,10.5522,10.5595,10.5374,10.5522,101000.0
2012-08-30 10:15:00,14.33,14.33,14.32,14.32,3300.0,10.5522,10.5522,10.5448,10.5448,3300.0
2012-08-30 10:20:00,14.32,14.33,14.3,14.32,97000.0,10.5448,10.5522,10.5301,10.5448,97000.0
2012-08-30 10:25:00,14.31,14.32,14.3,14.32,92100.0,10.5374,10.5448,10.5301,10.5448,92100.0
2012-08-30 10:30:00,14.32,14.32,14.28,14.28,124100.0,10.5448,10.5448,10.5153,10.5153,124100.0
2012-08-30 10:35:00,14.28,14.31,14.28,14.29,218700.0,10.5153,10.5374,10.5153,10.5227,218700.0
2012-08-30 10:40:00,14.29,14.29,14.28,14.28,25600.0,10.5227,10.5227,10.5153,10.5153,25600.0
2012-08-30 10:45:00,14.28,14.29,14.25,14.25,467300.0,10.5153,10.5227,10.4933,10.4933,467300.0
2012-08-30 10:50:00,14.25,14.26,14.23,14.25,474500.0,10.4933,10.5006,10.4785,10.4933,474500.0
2012-08-30 10:55:00,14.25,14.26,14.23,14.24,281400.0,10.4933,10.5006,10.4785,10.4859,281400.0
2012-08-30 11:00:00,14.24,14.26,14.24,14.24,83500.0,10.4859,10.5006,10.4859,10.4859,83500.0
2012-08-30 11:05:00,14.25,14.25,14.24,14.25,17900.0,10.4933,10.4933,10.4859,10.4933,17900.0
2012-08-30 11:10:00,14.25,14.25,14.21,14.23,110400.0,10.4933,10.4933,10.4638,10.4785,110400.0
2012-08-30 11:15:00,14.22,14.29,14.22,14.29,148500.0,10.4712,10.5227,10.4712,10.5227,148500.0
2012-08-30 11:20:00,14.29,14.31,14.28,14.29,122000.0,10.5227,10.5374,10.5153,10.5227,122000.0
2012-08-30 11:25:00,14.29,14.31,14.29,14.31,63500.0,10.5227,10.5374,10.5227,10.5374,63500.0
2012-08-30 11:30:00,14.31,14.32,14.3,14.31,73200.0,10.5374,10.5448,10.5301,10.5374,73200.0
2012-08-30 11:35:00,14.31,14.31,14.29,14.3,33700.0,10.5374,10.5374,10.5227,10.5301,33700.0
2012-08-30 11:40:00,14.29,14.3,14.29,14.29,5100.0,10.5227,10.5301,10.5227,10.5227,5100.0
2012-08-30 11:45:00,14.3,14.3,14.29,14.3,13500.0,10.5301,10.5301,10.5227,10.5301,13500.0
2012-08-30 11:50:00,14.29,14.3,14.27,14.28,63300.0,10.5227,10.5301,10.508,10.5153,63300.0
2012-08-30 11:55:00,14.28,14.28,14.25,14.26,181000.0,10.5153,10.5153,10.4933,10.5006,181000.0
2012-08-30 12:00:00,14.25,14.26,14.24,14.26,49600.0,10.4933,10.5006,10.4859,10.5006,49600.0
2012-08-30 12:05:00,14.26,14.27,14.25,14.26,95000.0,10.5006,10.508,10.4933,10.5006,95000.0
2012-08-30 12:10:00,14.26,14.26,14.24,14.26,214800.0,10.5006,10.5006,10.4859,10.5006,214800.0
2012-08-30 12:15:00,14.26,14.26,14.25,14.25,14800.0,10.5006,10.5006,10.4933,10.4933,14800.0
2012-08-30 12:20:00,14.25,14.26,14.25,14.26,39300.0,10.4933,10.5006,10.4933,10.5006,39300.0
2012-08-30 12:25:00,14.25,14.26,14.22,14.22,34600.0,10.4933,10.5006,10.4712,10.4712,34600.0
2012-08-30 12:30:00,14.22,14.27,14.22,14.27,40900.0,10.4712,10.508,10.4712,10.508,40900.0
2012-08-30 12:35:00,14.26,14.26,14.24,14.25,15600.0,10.5006,10.5006,10.4859,10.4933,15600.0
2012-08-30 12:40:00,14.25,14.25,14.23,14.24,29200.0,10.4933,10.4933,10.4785,10.4859,29200.0
2012-08-30 12:45:00,14.24,14.25,14.23,14.23,65300.0,10.4859,10.4933,10.4785,10.4785,65300.0
2012-08-30 12:50:00,14.23,14.24,14.23,14.24,168300.0,10.4785,10.4859,10.4785,10.4859,168300.0
2012-08-30 12:55:00,14.24,14.24,14.23,14.24,8500.0,10.4859,10.4859,10.4785,10.4859,8500.0
2012-08-30 13:00:00,14.24,14.25,14.22,14.25,155600.0,10.4859,10.4933,10.4712,10.4933,155600.0
2012-08-30 13:05:00,14.25,14.25,14.24,14.25,59500.0,10.4933,10.4933,10.4859,10.4933,59500.0
2012-08-30 13:10:00,14.24,14.25,14.24,14.25,2900.0,10.4859,10.4933,10.4859,10.4933,2900.0
2012-08-30 13:15:00,14.24,14.25,14.24,14.25,11000.0,10.4859,10.4933,10.4859,10.4933,11000.0
2012-08-30 13:20:00,14.25,14.25,14.24,14.25,13700.0,10.4933,10.4933,10.4859,10.4933,13700.0
2012-08-30 13:25:00,14.25,14.25,14.23,14.24,43800.0,10.4933,10.4933,10.4785,10.4859,43800.0
2012-08-30 13:30:00,14.24,14.26,14.23,14.26,79900.0,10.4859,10.5006,10.4785,10.5006,79900.0
2012-08-30 13:35:00,14.26,14.26,14.25,14.26,12100.0,10.5006,10.5006,10.4933,10.5006,12100.0
2012-08-30 13:40:00,14.26,14.27,14.24,14.27,179700.0,10.5006,10.508,10.4859,10.508,179700.0
2012-08-30 13:45:00,14.26,14.27,14.25,14.27,12600.0,10.5006,10.508,10.4933,10.508,12600.0
2012-08-30 13:50:00,14.27,14.27,14.26,14.26,9100.0,10.508,10.508,10.5006,10.5006,9100.0
2012-08-30 13:55:00,14.27,14.28,14.26,14.28,26700.0,10.508,10.5153,10.5006,10.5153,26700.0
2012-08-30 14:00:00,14.28,14.29,14.26,14.28,162700.0,10.5153,10.5227,10.5006,10.5153,162700.0
2012-08-30 14:05:00,14.28,14.29,14.28,14.29,57900.0,10.5153,10.5227,10.5153,10.5227,57900.0
2012-08-30 14:10:00,14.29,14.29,14.25,14.25,386900.0,10.5227,10.5227,10.4933,10.4933,386900.0
2012-08-30 14:15:00,14.25,14.26,14.25,14.26,20900.0,10.4933,10.5006,10.4933,10.5006,20900.0
2012-08-30 14:20:00,14.25,14.26,14.25,14.25,15600.0,10.4933,10.5006,10.4933,10.4933,15600.0
2012-08-30 14:25:00,14.26,14.26,14.25,14.26,18500.0,10.5006,10.5006,10.4933,10.5006,18500.0
2012-08-30 14:30:00,14.26,14.26,14.25,14.26,10700.0,10.5006,10.5006,10.4933,10.5006,10700.0
2012-08-30 14:35:00,14.26,14.26,14.25,14.25,10900.0,10.5006,10.5006,10.4933,10.4933,10900.0
2012-08-30 14:40:00,14.26,14.27,14.25,14.27,48100.0,10.5006,10.508,10.4933,10.508,48100.0
2012-08-30 14:45:00,14.27,14.27,14.26,14.26,20500.0,10.508,10.508,10.5006,10.5006,20500.0
2012-08-30 14:50:00,14.27,14.29,14.27,14.28,75800.0,10.508,10.5227,10.508,10.5153,75800.0
2012-08-30 14:55:00,14.27,14.29,14.27,14.28,147300.0,10.508,10.5227,10.508,10.5153,147300.0
2012-08-30 15:00:00,14.29,14.29,14.28,14.29,85800.0,10.5227,10.5227,10.5153,10.5227,85800.0
2012-08-30 15:05:00,14.29,14.29,14.28,14.29,10400.0,10.5227,10.5227,10.5153,10.5227,10400.0
2012-08-30 15:10:00,14.28,14.29,14.27,14.28,36700.0,10.5153,10.5227,10.508,10.5153,36700.0
2012-08-30 15:15:00,14.28,14.28,14.27,14.28,18200.0,10.5153,10.5153,10.508,10.5153,18200.0
2012-08-30 15:20:00,14.28,14.28,14.26,14.27,39900.0,10.5153,10.5153,10.5006,10.508,39900.0
2012-08-30 15:25:00,14.27,14.28,14.27,14.28,38200.0,10.508,10.5153,10.508,10.5153,38200.0
2012-08-30 15:30:00,14.28,14.31,14.27,14.31,143100.0,10.5153,10.5374,10.508,10.5374,143100.0
2012-08-30 15:35:00,14.31,14.31,14.29,14.29,46100.0,10.5374,10.5374,10.5227,10.5227,46100.0
2012-08-30 15:40:00,14.29,14.3,14.29,14.29,17700.0,10.5227,10.5301,10.5227,10.5227,17700.0
2012-08-30 15:45:00,14.29,14.3,14.24,14.25,159500.0,10.5227,10.5301,10.4859,10.4933,159500.0
2012-08-30 15:50:00,14.26,14.26,14.24,14.24,80800.0,10.5006,10.5006,10.4859,10.4859,80800.0
2012-08-30 15:55:00,14.25,14.26,14.23,14.24,427800.0,10.4933,10.5006,10.4785,10.4859,427800.0
2012-08-31 09:30:00,14.41,14.45,14.41,14.42,149700.0,10.6111,10.6405,10.6111,10.6184,149700.0
2012-08-31 09:35:00,14.42,14.45,14.42,14.43,90100.0,10.6184,10.6405,10.6184,10.6258,90100.0
2012-08-31 09:40:00,14.43,14.44,14.41,14.42,111000.0,10.6258,10.6332,10.6111,10.6184,111000.0
2012-08-31 09:45:00,14.43,14.45,14.37,14.4,543400.0,10.6258,10.6405,10.5816,10.6037,543400.0
2012-08-31 09:50:00,14.4,14.45,14.4,14.44,147700.0,10.6037,10.6405,10.6037,10.6332,147700.0
2012-08-31 09:55:00,14.44,14.51,14.44,14.51,129400.0,10.6332,10.6847,10.6332,10.6847,129400.0
2012-08-31 10:00:00,14.51,14.52,14.41,14.47,226600.0,10.6847,10.6921,10.6111,10.6553,226600.0
2012-08-31 10:05:00,14.47,14.47,14.35,14.36,393500.0,10.6553,10.6553,10.5669,10.5743,393500.0
2012-08-31 10:10:00,14.36,14.46,14.36,14.46,197000.0,10.5743,10.6479,10.5743,10.6479,197000.0
2012-08-31 10:15:00,14.46,14.53,14.45,14.52,102700.0,10.6479,10.6994,10.6405,10.6921,102700.0
2012-08-31 10:20:00,14.53,14.54,14.51,14.53,110800.0,10.6994,10.7068,10.6847,10.6994,110800.0
2012-08-31 10:25:00,14.53,14.54,14.51,14.52,46900.0,10.6994,10.7068,10.6847,10.6921,46900.0
2012-08-31 10:30:00,14.52,14.54,14.5,14.54,62100.0,10.6921,10.7068,10.6773,10.7068,62100.0
2012-08-31 10:35:00,14.53,14.54,14.5,14.5,84400.0,10.6994,10.7068,10.6773,10.6773,84400.0
2012-08-31 10:40:00,14.5,14.52,14.49,14.51,72900.0,10.6773,10.6921,10.67,10.6847,72900.0
2012-08-31 10:45:00,14.51,14.53,14.51,14.51,36200.0,10.6847,10.6994,10.6847,10.6847,36200.0
2012-08-31 10:50:00,14.51,14.53,14.49,14.53,155000.0,10.6847,10.6994,10.67,10.6994,155000.0
2012-08-31 10:55:00,14.53,14.58,14.53,14.55,236200.0,10.6994,10.7363,10.6994,10.7142,236200.0
2012-08-31 11:00:00,14.55,14.61,14.54,14.6,326700.0,10.7142,10.7583,10.7068,10.751,326700.0
2012-08-31 11:05:00,14.6,14.6,14.56,14.58,98100.0,10.751,10.751,10.7215,10.7363,98100.0
2012-08-31 11:10:00,14.57,14.6,14.57,14.6,208100.0,10.7289,10.751,10.7289,10.751,208100.0
2012-08-31 11:15:00,14.6,14.63,14.59,14.63,141600.0,10.751,10.7731,10.7436,10.7731,141600.0
2012-08-31 11:20:00,14.63,14.67,14.61,14.67,364400.0,10.7731,10.8025,10.7583,10.8025,364400.0
2012-08-31 11:25:00,14.67,14.68,14.63,14.64,437100.0,10.8025,10.8099,10.7731,10.7804,437100.0
2012-08-31 11:30:00,14.64,14.65,14.62,14.64,83100.0,10.7804,10.7878,10.7657,10.7804,83100.0
2012-08-31 11:35:00,14.64,14.65,14.63,14.64,56900.0,10.7804,10.7878,10.7731,10.7804,56900.0
2012-08-31 11:40:00,14.63,14.66,14.63,14.66,57400.0,10.7731,10.7952,10.7731,10.7952,57400.0
2012-08-31 11:45:00,14.66,14.66,14.65,14.66,29600.0,10.7952,10.7952,10.7878,10.7952,29600.0
2012-08-31 11:50:00,14.65,14.66,14.65,14.66,15600.0,10.7878,10.7952,10.7878,10.7952,15600.0
2012-08-31 11:55:00,14.66,14.66,14.65,14.65,39700.0,10.7952,10.7952,10.7878,10.7878,39700.0
2012-08-31 12:00:00,14.65,14.67,14.64,14.65,292500.0,10.7878,10.8025,10.7804,10.7878,292500.0
2012-08-31 12:05:00,14.65,14.65,14.61,14.61,69900.0,10.7878,10.7878,10.7583,10.7583,69900.0
2012-08-31 12:10:00,14.61,14.64,14.59,14.62,216000.0,10.7583,10.7804,10.7436,10.7657,216000.0
2012-08-31 12:15:00,14.63,14.68,14.62,14.67,560600.0,10.7731,10.8099,10.7657,10.8025,560600.0
2012-08-31 12:20:00,14.68,14.68,14.65,14.66,57900.0,10.8099,10.8099,10.7878,10.7952,57900.0
2012-08-31 12:25:00,14.66,14.66,14.65,14.66,10300.0,10.7952,10.7952,10.7878,10.7952,10300.0
2012-08-31 12:30:00,14.65,14.66,14.64,14.65,62100.0,10.7878,10.7952,10.7804,10.7878,62100.0
2012-08-31 12:35:00,14.65,14.65,14.62,14.63,74700.0,10.7878,10.7878,10.7657,10.7731,74700.0
2012-08-31 12:40:00,14.62,14.63,14.62,14.62,77000.0,10.7657,10.7731,10.7657,10.7657,77000.0
2012-08-31 12:45:00,14.62,14.63,14.61,14.61,195100.0,10.7657,10.7731,10.7583,10.7583,195100.0
2012-08-31 12:50:00,14.61,14.62,14.58,14.61,269200.0,10.7583,10.7657,10.7363,10.7583,269200.0
2012-08-31 12:55:00,14.61,14.61,14.59,14.6,59600.0,10.7583,10.7583,10.7436,10.751,59600.0
2012-08-31 13:00:00,14.59,14.6,14.58,14.58,41900.0,10.7436,10.751,10.7363,10.7363,41900.0
2012-08-31 13:05:00,14.58,14.59,14.57,14.57,21900.0,10.7363,10.7436,10.7289,10.7289,21900.0
2012-08-31 13:10:00,14.57,14.57,14.52,14.53,62700.0,10.7289,10.7289,10.6921,10.6994,62700.0
2012-08-31 13:15:00,14.53,14.57,14.53,14.54,148100.0,10.6994,10.7289,10.6994,10.7068,148100.0
2012-08-31 13:20:00,14.54,14.55,14.54,14.54,10200.0,10.7068,10.7142,10.7068,10.7068,10200.0
2012-08-31 13:25:00,14.54,14.57,14.54,14.55,56700.0,10.7068,10.7289,10.7068,10.7142,56700.0
2012-08-31 13:30:00,14.56,14.56,14.55,14.55,76600.0,10.7215,10.7215,10.7142,10.7142,76600.0
2012-08-31 13:35:00,14.56,14.59,14.55,14.59,114100.0,10.7215,10.7436,10.7142,10.7436,114100.0
2012-08-31 13:40:00,14.59,14.62,14.58,14.61,101800.0,10.7436,10.7657,10.7363,10.7583,101800.0
2012-08-31 13:45:00,14.62,14.62,14.61,14.61,23400.0,10.7657,10.7657,10.7583,10.7583,23400.0
2012-08-31 13:50:00,14.62,14.65,14.61,14.65,39900.0,10.7657,10.7878,10.7583,10.7878,39900.0
2012-08-31 13:55:00,14.65,14.66,14.64,14.66,37400.0,10.7878,10.7952,10.7804,10.7952,37400.0
2012-08-31 14:00:00,14.66,14.66,14.64,14.65,77000.0,10.7952,10.7952,10.7804,10.7878,77000.0
2012-08-31 14:05:00,14.65,14.65,14.64,14.64,14300.0,10.7878,10.7878,10.7804,10.7804,14300.0
2012-08-31 14:10:00,14.64,14.66,14.64,14.66,46900.0,10.7804,10.7952,10.7804,10.7952,46900.0
2012-08-31 14:15:00,14.66,14.67,14.65,14.66,61300.0,10.7952,10.8025,10.7878,10.7952,61300.0
2012-08-31 14:20:00,14.66,14.67,14.66,14.66,42300.0,10.7952,10.8025,10.7952,10.7952,42300.0
2012-08-31 14:25:00,14.66,14.68,14.65,14.68,124100.0,10.7952,10.8099,10.7878,10.8099,124100.0
2012-08-31 14:30:00,14.68,14.68,14.66,14.66,30700.0,10.8099,10.8099,10.7952,10.7952,30700.0
2012-08-31 14:35:00,14.67,14.67,14.66,14.67,38800.0,10.8025,10.8025,10.7952,10.8025,38800.0
2012-08-31 14:40:00,14.67,14.67,14.66,14.66,21300.0,10.8025,10.8025,10.7952,10.7952,21300.0
2012-08-31 14:45:00,14.66,14.67,14.66,14.66,42000.0,10.7952,10.8025,10.7952,10.7952,42000.0
2012-08-31 14:50:00,14.66,14.67,14.66,14.67,28400.0,10.7952,10.8025,10.7952,10.8025,28400.0
2012-08-31 14:55:00,14.67,14.68,14.66,14.67,125100.0,10.8025,10.8099,10.7952,10.8025,125100.0
2012-08-31 15:00:00,14.67,14.68,14.63,14.63,156400.0,10.8025,10.8099,10.7731,10.7731,156400.0
2012-08-31 15:05:00,14.64,14.66,14.63,14.66,170500.0,10.7804,10.7952,10.7731,10.7952,170500.0
2012-08-31 15:10:00,14.66,14.66,14.63,14.64,122800.0,10.7952,10.7952,10.7731,10.7804,122800.0
2012-08-31 15:15:00,14.64,14.65,14.64,14.64,37800.0,10.7804,10.7878,10.7804,10.7804,37800.0
2012-08-31 15:20:00,14.64,14.66,14.64,14.65,92600.0,10.7804,10.7952,10.7804,10.7878,92600.0
2012-08-31 15:25:00,14.66,14.66,14.65,14.66,32400.0,10.7952,10.7952,10.7878,10.7952,32400.0
2012-08-31 15:30:00,14.65,14.66,14.63,14.64,224300.0,10.7878,10.7952,10.7731,10.7804,224300.0
2012-08-31 15:35:00,14.63,14.66,14.63,14.66,120900.0,10.7731,10.7952,10.7731,10.7952,120900.0
2012-08-31 15:40:00,14.65,14.68,14.65,14.66,227700.0,10.7878,10.8099,10.7878,10.7952,227700.0
2012-08-31 15:45:00,14.67,14.7,14.67,14.68,538900.0,10.8025,10.8246,10.8025,10.8099,538900.0
2012-08-31 15:50:00,14.68,14.68,14.67,14.68,80800.0,10.8099,10.8099,10.8025,10.8099,80800.0
2012-08-31 15:55:00,14.68,14.72,14.67,14.7,524100.0,10.8099,10.8393,10.8025,10.8246,524100.0
2012-09-04 09:30:00,14.64,14.7,14.61,14.68,275900.0,10.7804,10.8246,10.7583,10.8099,275900.0
2012-09-04 09:35:00,14.68,14.68,14.63,14.65,381300.0,10.8099,10.8099,10.7731,10.7878,381300.0
2012-09-04 09:40:00,14.64,14.66,14.63,14.64,144900.0,10.7804,10.7952,10.7731,10.7804,144900.0
2012-09-04 09:45:00,14.63,14.67,14.62,14.66,144300.0,10.7731,10.8025,10.7657,10.7952,144300.0
2012-09-04 09:50:00,14.67,14.69,14.64,14.68,228600.0,10.8025,10.8173,10.7804,10.8099,228600.0
2012-09-04 09:55:00,14.68,14.68,14.66,14.67,24000.0,10.8099,10.8099,10.7952,10.8025,24000.0
2012-09-04 10:00:00,14.66,14.67,14.6,14.63,77100.0,10.7952,10.8025,10.751,10.7731,77100.0
2012-09-04 10:05:00,14.63,14.64,14.54,14.56,71100.0,10.7731,10.7804,10.7068,10.7215,71100.0
2012-09-04 10:10:00,14.55,14.56,14.51,14.53,131100.0,10.7142,10.7215,10.6847,10.6994,131100.0
2012-09-04 10:15:00,14.53,14.53,14.51,14.52,115300.0,10.6994,10.6994,10.6847,10.6921,115300.0
2012-09-04 10:20:00,14.53,14.54,14.5,14.51,219900.0,10.6994,10.7068,10.6773,10.6847,219900.0
2012-09-04 10:25:00,14.51,14.52,14.49,14.5,58700.0,10.6847,10.6921,10.67,10.6773,58700.0
2012-09-04 10:30:00,14.49,14.5,14.46,14.48,129200.0,10.67,10.6773,10.6479,10.6626,129200.0
2012-09-04 10:35:00,14.47,14.48,14.43,14.47,242000.0,10.6553,10.6626,10.6258,10.6553,242000.0
2012-09-04 10:40:00,14.48,14.49,14.45,14.45,109000.0,10.6626,10.67,10.6405,10.6405,109000.0
2012-09-04 10:45:00,14.46,14.47,14.44,14.46,198500.0,10.6479,10.6553,10.6332,10.6479,198500.0
2012-09-04 10:50:00,14.47,14.5,14.46,14.49,85200.0,10.6553,10.6773,10.6479,10.67,85200.0
2012-09-04 10:55:00,14.49,14.49,14.41,14.43,194000.0,10.67,10.67,10.6111,10.6258,194000.0
2012-09-04 11:00:00,14.44,14.44,14.41,14.43,45300.0,10.6332,10.6332,10.6111,10.6258,45300.0
2012-09-04 11:05:00,14.42,14.43,14.42,14.42,21700.0,10.6184,10.6258,10.6184,10.6184,21700.0
2012-09-04 11:10:00,14.43,14.43,14.4,14.42,93700.0,10.6258,10.6258,10.6037,10.6184,93700.0
2012-09-04 11:15:00,14.41,14.42,14.4,14.42,38500.0,10.6111,10.6184,10.6037,10.6184,38500.0
2012-09-04 11:20:00,14.42,14.43,14.41,14.41,35800.0,10.6184,10.6258,10.6111,10.6111,35800.0
2012-09-04 11:25:00,14.42,14.42,14.41,14.42,16400.0,10.6184,10.6184,10.6111,10.6184,16400.0
2012-09-04 11:30:00,14.42,14.43,14.41,14.41,31200.0,10.6184,10.6258,10.6111,10.6111,31200.0
2012-09-04 11:35:00,14.41,14.42,14.4,14.41,42300.0,10.6111,10.6184,10.6037,10.6111,42300.0
2012-09-04 11:40:00,14.42,14.43,14.41,14.42,33100.0,10.6184,10.6258,10.6111,10.6184,33100.0
2012-09-04 11:45:00,14.42,14.42,14.41,14.41,56900.0,10.6184,10.6184,10.6111,10.6111,56900.0
2012-09-04 11:50:00,14.42,14.42,14.41,14.41,10000.0,10.6184,10.6184,10.6111,10.6111,10000.0
2012-09-04 11:55:00,14.41,14.43,14.4,14.43,309000.0,10.6111,10.6258,10.6037,10.6258,309000.0
2012-09-04 12:00:00,14.43,14.43,14.41,14.43,101800.0,10.6258,10.6258,10.6111,10.6258,101800.0
2012-09-04 12:05:00,14.43,14.44,14.38,14.39,344400.0,10.6258,10.6332,10.589,10.5963,344400.0
2012-09-04 12:10:00,14.39,14.41,14.36,14.39,239400.0,10.5963,10.6111,10.5743,10.5963,239400.0
2012-09-04 12:15:00,14.39,14.4,14.36,14.37,119500.0,10.5963,10.6037,10.5743,10.5816,119500.0
2012-09-04 12:20:00,14.38,14.39,14.37,14.38,23700.0,10.589,10.5963,10.5816,10.589,23700.0
2012-09-04 12:25:00,14.37,14.39,14.37,14.37,85500.0,10.5816,10.5963,10.5816,10.5816,85500.0
2012-09-04 12:30:00,14.37,14.38,14.37,14.37,12900.0,10.5816,10.589,10.5816,10.5816,12900.0
2012-09-04 12:35:00,14.37,14.38,14.36,14.37,56800.0,10.5816,10.589,10.5743,10.5816,56800.0
2012-09-04 12:40:00,14.38,14.38,14.37,14.38,22500.0,10.589,10.589,10.5816,10.589,22500.0
2012-09-04 12:45:00,14.37,14.4,14.34,14.35,310000.0,10.5816,10.6037,10.5595,10.5669,310000.0
2012-09-04 12:50:00,14.35,14.36,14.35,14.36,28500.0,10.5669,10.5743,10.5669,10.5743,28500.0
2012-09-04 12:55:00,14.36,14.36,14.34,14.35,86900.0,10.5743,10.5743,10.5595,10.5669,86900.0
2012-09-04 13:00:00,14.35,14.35,14.34,14.34,14300.0,10.5669,10.5669,10.5595,10.5595,14300.0
2012-09-04 13:05:00,14.35,14.35,14.33,14.33,54100.0,10.5669,10.5669,10.5522,10.5522,54100.0
2012-09-04 13:10:00,14.34,14.34,14.32,14.33,182000.0,10.5595,10.5595,10.5448,10.5522,182000.0
2012-09-04 13:15:00,14.33,14.33,14.32,14.33,48000.0,10.5522,10.5522,10.5448,10.5522,48000.0
2012-09-04 13:20:00,14.32,14.33,14.32,14.32,23800.0,10.5448,10.5522,10.5448,10.5448,23800.0
2012-09-04 13:25:00,14.32,14.33,14.32,14.33,131900.0,10.5448,10.5522,10.5448,10.5522,131900.0
2012-09-04 13:30:00,14.32,14.36,14.32,14.33,264200.0,10.5448,10.5743,10.5448,10.5522,264200.0
2012-09-04 13:35:00,14.32,14.34,14.32,14.34,62300.0,10.5448,10.5595,10.5448,10.5595,62300.0
2012-09-04 13:40:00,14.34,14.35,14.33,14.34,44000.0,10.5595,10.5669,10.5522,10.5595,44000.0
2012-09-04 13:45:00,14.35,14.37,14.34,14.36,35900.0,10.5669,10.5816,10.5595,10.5743,35900.0
2012-09-04 13:50:00,14.37,14.37,14.36,14.37,12000.0,10.5816,10.5816,10.5743,10.5816,12000.0
2012-09-04 13:55:00,14.37,14.37,14.36,14.37,19900.0,10.5816,10.5816,10.5743,10.5816,19900.0
2012-09-04 14:00:00,14.37,14.39,14.36,14.37,135700.0,10.5816,10.5963,10.5743,10.5816,135700.0
2012-09-04 14:05:00,14.38,14.4,14.37,14.39,152700.0,10.589,10.6037,10.5816,10.5963,152700.0
2012-09-04 14:10:00,14.39,14.39,14.37,14.38,89900.0,10.5963,10.5963,10.5816,10.589,89900.0
2012-09-04 14:15:00,14.39,14.4,14.37,14.39,329000.0,10.5963,10.6037,10.5816,10.5963,329000.0
2012-09-04 14:20:00,14.38,14.4,14.38,14.39,34300.0,10.589,10.6037,10.589,10.5963,34300.0
2012-09-04 14:25:00,14.4,14.41,14.39,14.39,121100.0,10.6037,10.6111,10.5963,10.5963,121100.0
2012-09-04 14:30:00,14.4,14.44,14.39,14.42,365500.0,10.6037,10.6332,10.5963,10.6184,365500.0
2012-09-04 14:35:00,14.42,14.46,14.42,14.43,126300.0,10.6184,10.6479,10.6184,10.6258,126300.0
2012-09-04 14:40:00,14.44,14.44,14.41,14.42,83700.0,10.6332,10.6332,10.6111,10.6184,83700.0
2012-09-04 14:45:00,14.42,14.43,14.41,14.41,42000.0,10.6184,10.6258,10.6111,10.6111,42000.0
2012-09-04 14:50:00,14.42,14.42,14.4,14.41,83500.0,10.6184,10.6184,10.6037,10.6111,83500.0
2012-09-04 14:55:00,14.4,14.41,14.4,14.4,25800.0,10.6037,10.6111,10.6037,10.6037,25800.0
2012-09-04 15:00:00,14.4,14.41,14.38,14.38,66800.0,10.6037,10.6111,10.589,10.589,66800.0
2012-09-04 15:05:00,14.39,14.41,14.38,14.41,189800.0,10.5963,10.6111,10.589,10.6111,189800.0
2012-09-04 15:10:00,14.41,14.41,14.4,14.4,66800.0,10.6111,10.6111,10.6037,10.6037,66800.0
2012-09-04 15:15:00,14.41,14.43,14.4,14.43,113100.0,10.6111,10.6258,10.6037,10.6258,113100.0
2012-09-04 15:20:00,14.42,14.45,14.42,14.45,212500.0,10.6184,10.6405,10.6184,10.6405,212500.0
2012-09-04 15:25:00,14.45,14.45,14.43,14.44,239700.0,10.6405,10.6405,10.6258,10.6332,239700.0
2012-09-04 15:30:00,14.44,14.45,14.42,14.42,276900.0,10.6332,10.6405,10.6184,10.6184,276900.0
2012-09-04 15:35:00,14.42,14.43,14.39,14.4,262100.0,10.6184,10.6258,10.5963,10.6037,262100.0
2012-09-04 15:40:00,14.4,14.41,14.39,14.4,136800.0,10.6037,10.6111,10.5963,10.6037,136800.0
2012-09-04 15:45:00,14.39,14.41,14.38,14.39,254000.0,10.5963,10.6111,10.589,10.5963,254000.0
2012-09-04 15:50:00,14.4,14.41,14.37,14.39,311100.0,10.6037,10.6111,10.5816,10.5963,311100.0
2012-09-04 15:55:00,14.39,14.39,14.36,14.38,429500.0,10.5963,10.5963,10.5743,10.589,429500.0
2012-09-05 09:30:00,14.27,14.35,14.22,14.32,312600.0,10.508,10.5669,10.4712,10.5448,312600.0
2012-09-05 09:35:00,14.32,14.33,14.29,14.29,161900.0,10.5448,10.5522,10.5227,10.5227,161900.0
2012-09-05 09:40:00,14.29,14.29,14.22,14.22,231100.0,10.5227,10.5227,10.4712,10.4712,231100.0
2012-09-05 09:45:00,14.22,14.24,14.2,14.21,249900.0,10.4712,10.4859,10.4564,10.4638,249900.0
2012-09-05 09:50:00,14.2,14.23,14.2,14.23,159400.0,10.4564,10.4785,10.4564,10.4785,159400.0
2012-09-05 09:55:00,14.22,14.29,14.22,14.27,134400.0,10.4712,10.5227,10.4712,10.508,134400.0
2012-09-05 10:00:00,14.27,14.3,14.26,14.29,98400.0,10.508,10.5301,10.5006,10.5227,98400.0
2012-09-05 10:05:00,14.29,14.31,14.27,14.29,139100.0,10.5227,10.5374,10.508,10.5227,139100.0
2012-09-05 10:10:00,14.29,14.33,14.29,14.3,298600.0,10.5227,10.5522,10.5227,10.5301,298600.0
2012-09-05 10:15:00,14.3,14.32,14.29,14.32,160300.0,10.5301,10.5448,10.5227,10.5448,160300.0
2012-09-05 10:20:00,14.32,14.32,14.29,14.32,238500.0,10.5448,10.5448,10.5227,10.5448,238500.0
2012-09-05 10:25:00,14.31,14.32,14.31,14.31,36000.0,10.5374,10.5448,10.5374,10.5374,36000.0
2012-09-05 10:30:00,14.32,14.33,14.3,14.3,129200.0,10.5448,10.5522,10.5301,10.5301,129200.0
2012-09-05 10:35:00,14.3,14.31,14.3,14.31,38500.0,10.5301,10.5374,10.5301,10.5374,38500.0
2012-09-05 10:40:00,14.3,14.31,14.29,14.29,92000.0,10.5301,10.5374,10.5227,10.5227,92000.0
2012-09-05 10:45:00,14.3,14.31,14.27,14.27,114300.0,10.5301,10.5374,10.508,10.508,114300.0
2012-09-05 10:50:00,14.27,14.28,14.26,14.27,82400.0,10.508,10.5153,10.5006,10.508,82400.0
2012-09-05 10:55:00,14.26,14.29,14.22,14.22,171400.0,10.5006,10.5227,10.4712,10.4712,171400.0
2012-09-05 11:00:00,14.22,14.23,14.19,14.22,113900.0,10.4712,10.4785,10.4491,10.4712,113900.0
2012-09-05 11:05:00,14.23,14.25,14.22,14.25,67200.0,10.4785,10.4933,10.4712,10.4933,67200.0
2012-09-05 11:10:00,14.25,14.26,14.24,14.24,115500.0,10.4933,10.5006,10.4859,10.4859,115500.0
2012-09-05 11:15:00,14.24,14.26,14.24,14.26,28000.0,10.4859,10.5006,10.4859,10.5006,28000.0
2012-09-05 11:20:00,14.26,14.26,14.23,14.24,64900.0,10.5006,10.5006,10.4785,10.4859,64900.0
2012-09-05 11:25:00,14.24,14.27,14.24,14.27,70300.0,10.4859,10.508,10.4859,10.508,70300.0
2012-09-05 11:30:00,14.28,14.28,14.25,14.26,98000.0,10.5153,10.5153,10.4933,10.5006,98000.0
2012-09-05 11:35:00,14.26,14.27,14.25,14.26,40000.0,10.5006,10.508,10.4933,10.5006,40000.0
2012-09-05 11:40:00,14.26,14.26,14.25,14.26,18100.0,10.5006,10.5006,10.4933,10.5006,18100.0
2012-09-05 11:45:00,14.25,14.26,14.2,14.21,134200.0,10.4933,10.5006,10.4564,10.4638,134200.0
2012-09-05 11:50:00,14.21,14.22,14.2,14.2,39200.0,10.4638,10.4712,10.4564,10.4564,39200.0
2012-09-05 11:55:00,14.2,14.21,14.2,14.21,9900.0,10.4564,10.4638,10.4564,10.4638,9900.0
2012-09-05 12:00:00,14.21,14.21,14.2,14.21,36400.0,10.4638,10.4638,10.4564,10.4638,36400.0
2012-09-05 12:05:00,14.2,14.24,14.19,14.23,247600.0,10.4564,10.4859,10.4491,10.4785,247600.0
2012-09-05 12:10:00,14.23,14.25,14.23,14.23,98700.0,10.4785,10.4933,10.4785,10.4785,98700.0
2012-09-05 12:15:00,14.24,14.24,14.21,14.21,84000.0,10.4859,10.4859,10.4638,10.4638,84000.0
2012-09-05 12:20:00,14.22,14.22,14.21,14.21,11000.0,10.4712,10.4712,10.4638,10.4638,11000.0
2012-09-05 12:25:00,14.21,14.22,14.21,14.21,163000.0,10.4638,10.4712,10.4638,10.4638,163000.0
2012-09-05 12:30:00,14.21,14.22,14.18,14.18,222900.0,10.4638,10.4712,10.4417,10.4417,222900.0
2012-09-05 12:35:00,14.18,14.2,14.18,14.18,84100.0,10.4417,10.4564,10.4417,10.4417,84100.0
2012-09-05 12:40:00,14.19,14.2,14.18,14.18,105300.0,10.4491,10.4564,10.4417,10.4417,105300.0
2012-09-05 12:45:00,14.19,14.2,14.19,14.2,34500.0,10.4491,10.4564,10.4491,10.4564,34500.0
2012-09-05 12:50:00,14.2,14.2,14.19,14.19,13200.0,10.4564,10.4564,10.4491,10.4491,13200.0
2012-09-05 12:55:00,14.2,14.2,14.19,14.19,23100.0,10.4564,10.4564,10.4491,10.4491,23100.0
2012-09-05 13:00:00,14.19,14.22,14.19,14.22,91200.0,10.4491,10.4712,10.4491,10.4712,91200.0
2012-09-05 13:05:00,14.22,14.22,14.19,14.2,83400.0,10.4712,10.4712,10.4491,10.4564,83400.0
2012-09-05 13:10:00,14.2,14.2,14.18,14.19,53200.0,10.4564,10.4564,10.4417,10.4491,53200.0
2012-09-05 13:15:00,14.18,14.19,14.18,14.18,7300.0,10.4417,10.4491,10.4417,10.4417,7300.0
2012-09-05 13:20:00,14.18,14.2,14.18,14.2,81100.0,10.4417,10.4564,10.4417,10.4564,81100.0
2012-09-05 13:25:00,14.2,14.21,14.19,14.21,77300.0,10.4564,10.4638,10.4491,10.4638,77300.0
2012-09-05 13:30:00,14.21,14.21,14.18,14.18,115000.0,10.4638,10.4638,10.4417,10.4417,115000.0
2012-09-05 13:35:00,14.18,14.18,14.17,14.17,26800.0,10.4417,10.4417,10.4343,10.4343,26800.0
2012-09-05 13:40:00,14.18,14.18,14.17,14.17,22900.0,10.4417,10.4417,10.4343,10.4343,22900.0
2012-09-05 13:45:00,14.17,14.18,14.15,14.18,141400.0,10.4343,10.4417,10.4196,10.4417,141400.0
2012-09-05 13:50:00,14.18,14.18,14.17,14.18,18500.0,10.4417,10.4417,10.4343,10.4417,18500.0
2012-09-05 13:55:00,14.18,14.18,14.17,14.17,21000.0,10.4417,10.4417,10.4343,10.4343,21000.0
2012-09-05 14:00:00,14.18,14.19,14.17,14.19,122500.0,10.4417,10.4491,10.4343,10.4491,122500.0
2012-09-05 14:05:00,14.19,14.2,14.17,14.19,235400.0,10.4491,10.4564,10.4343,10.4491,235400.0
2012-09-05 14:10:00,14.19,14.2,14.19,14.2,143100.0,10.4491,10.4564,10.4491,10.4564,143100.0
2012-09-05 14:15:00,14.2,14.2,14.19,14.2,53200.0,10.4564,10.4564,10.4491,10.4564,53200.0
2012-09-05 14:20:00,14.2,14.2,14.19,14.2,40000.0,10.4564,10.4564,10.4491,10.4564,40000.0
2012-09-05 14:25:00,14.2,14.21,14.19,14.19,114800.0,10.4564,10.4638,10.4491,10.4491,114800.0
2012-09-05 14:30:00,14.2,14.21,14.19,14.2,115400.0,10.4564,10.4638,10.4491,10.4564,115400.0
2012-09-05 14:35:00,14.2,14.21,14.19,14.2,64400.0,10.4564,10.4638,10.4491,10.4564,64400.0
2012-09-05 14:40:00,14.21,14.21,14.2,14.21,89300.0,10.4638,10.4638,10.4564,10.4638,89300.0
2012-09-05 14:45:00,14.21,14.21,14.2,14.21,36500.0,10.4638,10.4638,10.4564,10.4638,36500.0
2012-09-05 14:50:00,14.21,14.21,14.2,14.21,55700.0,10.4638,10.4638,10.4564,10.4638,55700.0
2012-09-05 14:55:00,14.21,14.21,14.2,14.21,88800.0,10.4638,10.4638,10.4564,10.4638,88800.0
2012-09-05 15:00:00,14.21,14.21,14.19,14.2,140300.0,10.4638,10.4638,10.4491,10.4564,140300.0
2012-09-05 15:05:00,14.2,14.2,14.18,14.2,197600.0,10.4564,10.4564,10.4417,10.4564,197600.0
2012-09-05 15:10:00,14.2,14.2,14.19,14.2,96300.0,10.4564,10.4564,10.4491,10.4564,96300.0
2012-09-05 15:15:00,14.19,14.2,14.19,14.2,74300.0,10.4491,10.4564,10.4491,10.4564,74300.0
2012-09-05 15:20:00,14.2,14.22,14.19,14.22,335800.0,10.4564,10.4712,10.4491,10.4712,335800.0
2012-09-05 15:25:00,14.22,14.23,14.21,14.23,203900.0,10.4712,10.4785,10.4638,10.4785,203900.0
2012-09-05 15:30:00,14.23,14.23,14.22,14.23,89000.0,10.4785,10.4785,10.4712,10.4785,89000.0
2012-09-05 15:35:00,14.23,14.23,14.2,14.22,180600.0,10.4785,10.4785,10.4564,10.4712,180600.0
2012-09-05 15:40:00,14.22,14.22,14.2,14.21,142900.0,10.4712,10.4712,10.4564,10.4638,142900.0
2012-09-05 15:45:00,14.21,14.22,14.19,14.2,387100.0,10.4638,10.4712,10.4491,10.4564,387100.0
2012-09-05 15:50:00,14.2,14.2,14.18,14.18,165200.0,10.4564,10.4564,10.4417,10.4417,165200.0
2012-09-05 15:55:00,14.18,14.19,14.17,14.18,388700.0,10.4417,10.4491,10.4343,10.4417,388700.0
2012-09-06 09:30:00,14.3,14.34,14.19,14.27,290600.0,10.5301,10.5595,10.4491,10.508,290600.0
2012-09-06 09:35:00,14.26,14.3,14.26,14.29,151500.0,10.5006,10.5301,10.5006,10.5227,151500.0
2012-09-06 09:40:00,14.29,14.31,14.28,14.28,144100.0,10.5227,10.5374,10.5153,10.5153,144100.0
2012-09-06 09:45:00,14.28,14.3,14.27,14.28,202000.0,10.5153,10.5301,10.508,10.5153,202000.0
2012-09-06 09:50:00,14.29,14.32,14.28,14.32,146500.0,10.5227,10.5448,10.5153,10.5448,146500.0
2012-09-06 09:55:00,14.32,14.35,14.31,14.34,217300.0,10.5448,10.5669,10.5374,10.5595,217300.0
2012-09-06 10:00:00,14.34,14.4,14.34,14.38,511300.0,10.5595,10.6037,10.5595,10.589,511300.0
2012-09-06 10:05:00,14.38,14.4,14.38,14.39,437000.0,10.589,10.6037,10.589,10.5963,437000.0
2012-09-06 10:10:00,14.39,14.4,14.38,14.4,155300.0,10.5963,10.6037,10.589,10.6037,155300.0
2012-09-06 10:15:00,14.4,14.43,14.4,14.41,237200.0,10.6037,10.6258,10.6037,10.6111,237200.0
2012-09-06 10:20:00,14.41,14.42,14.4,14.42,91700.0,10.6111,10.6184,10.6037,10.6184,91700.0
2012-09-06 10:25:00,14.42,14.44,14.41,14.42,189800.0,10.6184,10.6332,10.6111,10.6184,189800.0
2012-09-06 10:30:00,14.42,14.43,14.4,14.41,97000.0,10.6184,10.6258,10.6037,10.6111,97000.0
2012-09-06 10:35:00,14.41,14.45,14.4,14.44,355300.0,10.6111,10.6405,10.6037,10.6332,355300.0
2012-09-06 10:40:00,14.44,14.45,14.44,14.44,95300.0,10.6332,10.6405,10.6332,10.6332,95300.0
2012-09-06 10:45:00,14.45,14.48,14.44,14.45,138800.0,10.6405,10.6626,10.6332,10.6405,138800.0
2012-09-06 10:50:00,14.44,14.45,14.43,14.44,57200.0,10.6332,10.6405,10.6258,10.6332,57200.0
2012-09-06 10:55:00,14.44,14.44,14.43,14.43,82200.0,10.6332,10.6332,10.6258,10.6258,82200.0
2012-09-06 11:00:00,14.44,14.44,14.42,14.42,95900.0,10.6332,10.6332,10.6184,10.6184,95900.0
2012-09-06 11:05:00,14.42,14.42,14.4,14.4,43100.0,10.6184,10.6184,10.6037,10.6037,43100.0
2012-09-06 11:10:00,14.41,14.44,14.41,14.43,223600.0,10.6111,10.6332,10.6111,10.6258,223600.0
2012-09-06 11:15:00,14.43,14.43,14.4,14.4,223000.0,10.6258,10.6258,10.6037,10.6037,223000.0
2012-09-06 11:20:00,14.39,14.41,14.39,14.41,58100.0,10.5963,10.6111,10.5963,10.6111,58100.0
2012-09-06 11:25:00,14.41,14.43,14.41,14.42,197200.0,10.6111,10.6258,10.6111,10.6184,197200.0
2012-09-06 11:30:00,14.42,14.44,14.41,14.44,72700.0,10.6184,10.6332,10.6111,10.6332,72700.0
2012-09-06 11:35:00,14.44,14.46,14.43,14.46,183300.0,10.6332,10.6479,10.6258,10.6479,183300.0
2012-09-06 11:40:00,14.46,14.46,14.45,14.46,68800.0,10.6479,10.6479,10.6405,10.6479,68800.0
2012-09-06 11:45:00,14.46,14.48,14.45,14.46,145500.0,10.6479,10.6626,10.6405,10.6479,145500.0
2012-09-06 11:50:00,14.47,14.48,14.45,14.47,162700.0,10.6553,10.6626,10.6405,10.6553,162700.0
2012-09-06 11:55:00,14.46,14.48,14.46,14.48,61400.0,10.6479,10.6626,10.6479,10.6626,61400.0
2012-09-06 12:00:00,14.48,14.5,14.46,14.5,222800.0,10.6626,10.6773,10.6479,10.6773,222800.0
2012-09-06 12:05:00,14.5,14.5,14.47,14.48,107100.0,10.6773,10.6773,10.6553,10.6626,107100.0
2012-09-06 12:10:00,14.48,14.5,14.47,14.5,49100.0,10.6626,10.6773,10.6553,10.6773,49100.0
2012-09-06 12:15:00,14.5,14.5,14.48,14.49,202700.0,10.6773,10.6773,10.6626,10.67,202700.0
2012-09-06 12:20:00,14.49,14.49,14.47,14.47,30400.0,10.67,10.67,10.6553,10.6553,30400.0
2012-09-06 12:25:00,14.47,14.48,14.45,14.45,57100.0,10.6553,10.6626,10.6405,10.6405,57100.0
2012-09-06 12:30:00,14.46,14.47,14.45,14.46,68000.0,10.6479,10.6553,10.6405,10.6479,68000.0
2012-09-06 12:35:00,14.46,14.47,14.46,14.46,13000.0,10.6479,10.6553,10.6479,10.6479,13000.0
2012-09-06 12:40:00,14.47,14.47,14.46,14.47,18500.0,10.6553,10.6553,10.6479,10.6553,18500.0
2012-09-06 12:45:00,14.46,14.47,14.44,14.44,53500.0,10.6479,10.6553,10.6332,10.6332,53500.0
2012-09-06 12:50:00,14.45,14.47,14.44,14.45,43100.0,10.6405,10.6553,10.6332,10.6405,43100.0
2012-09-06 12:55:00,14.45,14.46,14.44,14.45,35200.0,10.6405,10.6479,10.6332,10.6405,35200.0
2012-09-06 13:00:00,14.45,14.45,14.44,14.44,7800.0,10.6405,10.6405,10.6332,10.6332,7800.0
2012-09-06 13:05:00,14.45,14.45,14.44,14.44,34600.0,10.6405,10.6405,10.6332,10.6332,34600.0
2012-09-06 13:10:00,14.45,14.46,14.44,14.46,44800.0,10.6405,10.6479,10.6332,10.6479,44800.0
2012-09-06 13:15:00,14.46,14.46,14.42,14.44,194500.0,10.6479,10.6479,10.6184,10.6332,194500.0
2012-09-06 13:20:00,14.44,14.44,14.43,14.44,18700.0,10.6332,10.6332,10.6258,10.6332,18700.0
2012-09-06 13:25:00,14.43,14.44,14.43,14.44,12900.0,10.6258,10.6332,10.6258,10.6332,12900.0
2012-09-06 13:30:00,14.43,14.44,14.41,14.41,49200.0,10.6258,10.6332,10.6111,10.6111,49200.0
2012-09-06 13:35:00,14.41,14.43,14.41,14.41,65500.0,10.6111,10.6258,10.6111,10.6111,65500.0
2012-09-06 13:40:00,14.42,14.42,14.41,14.41,14100.0,10.6184,10.6184,10.6111,10.6111,14100.0
2012-09-06 13:45:00,14.41,14.42,14.38,14.38,248700.0,10.6111,10.6184,10.589,10.589,248700.0
2012-09-06 13:50:00,14.39,14.4,14.38,14.4,58200.0,10.5963,10.6037,10.589,10.6037,58200.0
2012-09-06 13:55:00,14.4,14.4,14.38,14.38,128100.0,10.6037,10.6037,10.589,10.589,128100.0
2012-09-06 14:00:00,14.38,14.39,14.35,14.35,350700.0,10.589,10.5963,10.5669,10.5669,350700.0
2012-09-06 14:05:00,14.35,14.37,14.34,14.36,230300.0,10.5669,10.5816,10.5595,10.5743,230300.0
2012-09-06 14:10:00,14.36,14.37,14.36,14.37,89500.0,10.5743,10.5816,10.5743,10.5816,89500.0
2012-09-06 14:15:00,14.37,14.38,14.36,14.36,91700.0,10.5816,10.589,10.5743,10.5743,91700.0
2012-09-06 14:20:00,14.37,14.37,14.33,14.33,219400.0,10.5816,10.5816,10.5522,10.5522,219400.0
2012-09-06 14:25:00,14.34,14.36,14.33,14.36,103500.0,10.5595,10.5743,10.5522,10.5743,103500.0
2012-09-06 14:30:00,14.36,14.36,14.34,14.34,76000.0,10.5743,10.5743,10.5595,10.5595,76000.0
2012-09-06 14:35:00,14.34,14.37,14.34,14.37,152800.0,10.5595,10.5816,10.5595,10.5816,152800.0
2012-09-06 14:40:00,14.37,14.39,14.36,14.39,96100.0,10.5816,10.5963,10.5743,10.5963,96100.0
2012-09-06 14:45:00,14.39,14.41,14.38,14.41,54700.0,10.5963,10.6111,10.589,10.6111,54700.0
2012-09-06 14:50:00,14.41,14.43,14.41,14.42,124500.0,10.6111,10.6258,10.6111,10.6184,124500.0
2012-09-06 14:55:00,14.42,14.42,14.38,14.38,103200.0,10.6184,10.6184,10.589,10.589,103200.0
2012-09-06 15:00:00,14.39,14.39,14.38,14.38,69100.0,10.5963,10.5963,10.589,10.589,69100.0
2012-09-06 15:05:00,14.38,14.39,14.38,14.38,46100.0,10.589,10.5963,10.589,10.589,46100.0
2012-09-06 15:10:00,14.38,14.39,14.38,14.38,61400.0,10.589,10.5963,10.589,10.589,61400.0
2012-09-06 15:15:00,14.38,14.39,14.36,14.38,165500.0,10.589,10.5963,10.5743,10.589,165500.0
2012-09-06 15:20:00,14.39,14.39,14.38,14.38,29400.0,10.5963,10.5963,10.589,10.589,29400.0
2012-09-06 15:25:00,14.39,14.39,14.37,14.38,73800.0,10.5963,10.5963,10.5816,10.589,73800.0
2012-09-06 15:30:00,14.37,14.4,14.37,14.39,272600.0,10.5816,10.6037,10.5816,10.5963,272600.0
2012-09-06 15:35:00,14.39,14.41,14.38,14.41,256600.0,10.5963,10.6111,10.589,10.6111,256600.0
2012-09-06 15:40:00,14.41,14.43,14.4,14.41,1529200.0,10.6111,10.6258,10.6037,10.6111,1529200.0
2012-09-06 15:45:00,14.41,14.42,14.4,14.42,170500.0,10.6111,10.6184,10.6037,10.6184,170500.0
2012-09-06 15:50:00,14.42,14.43,14.41,14.43,184700.0,10.6184,10.6258,10.6111,10.6258,184700.0
2012-09-06 15:55:00,14.42,14.42,14.4,14.41,452800.0,10.6184,10.6184,10.6037,10.6111,452800.0
2012-09-07 09:30:00,14.46,14.64,14.42,14.55,838700.0,10.6479,10.7804,10.6184,10.7142,838700.0
2012-09-07 09:35:00,14.54,14.56,14.51,14.54,264100.0,10.7068,10.7215,10.6847,10.7068,264100.0
2012-09-07 09:40:00,14.54,14.54,14.49,14.54,113100.0,10.7068,10.7068,10.67,10.7068,113100.0
2012-09-07 09:45:00,14.54,14.54,14.52,14.54,153700.0,10.7068,10.7068,10.6921,10.7068,153700.0
2012-09-07 09:50:00,14.54,14.55,14.45,14.47,141900.0,10.7068,10.7142,10.6405,10.6553,141900.0
2012-09-07 09:55:00,14.46,14.52,14.45,14.52,206000.0,10.6479,10.6921,10.6405,10.6921,206000.0
2012-09-07 10:00:00,14.52,14.54,14.49,14.54,92700.0,10.6921,10.7068,10.67,10.7068,92700.0
2012-09-07 10:05:00,14.54,14.58,14.53,14.58,107000.0,10.7068,10.7363,10.6994,10.7363,107000.0
2012-09-07 10:10:00,14.58,14.61,14.58,14.59,78500.0,10.7363,10.7583,10.7363,10.7436,78500.0
2012-09-07 10:15:00,14.59,14.59,14.55,14.57,126400.0,10.7436,10.7436,10.7142,10.7289,126400.0
2012-09-07 10:20:00,14.57,14.57,14.54,14.55,93100.0,10.7289,10.7289,10.7068,10.7142,93100.0
2012-09-07 10:25:00,14.54,14.57,14.54,14.56,173700.0,10.7068,10.7289,10.7068,10.7215,173700.0
2012-09-07 10:30:00,14.56,14.56,14.52,14.54,89900.0,10.7215,10.7215,10.6921,10.7068,89900.0
2012-09-07 10:35:00,14.54,14.56,14.53,14.54,95800.0,10.7068,10.7215,10.6994,10.7068,95800.0
2012-09-07 10:40:00,14.54,14.55,14.53,14.55,48300.0,10.7068,10.7142,10.6994,10.7142,48300.0
2012-09-07 10:45:00,14.54,14.55,14.53,14.55,53700.0,10.7068,10.7142,10.6994,10.7142,53700.0
2012-09-07 10:50:00,14.54,14.57,14.54,14.54,89000.0,10.7068,10.7289,10.7068,10.7068,89000.0
2012-09-07 10:55:00,14.54,14.56,14.52,14.52,117300.0,10.7068,10.7215,10.6921,10.6921,117300.0
2012-09-07 11:00:00,14.53,14.53,14.48,14.51,170300.0,10.6994,10.6994,10.6626,10.6847,170300.0
2012-09-07 11:05:00,14.51,14.52,14.49,14.51,146700.0,10.6847,10.6921,10.67,10.6847,146700.0
2012-09-07 11:10:00,14.51,14.51,14.49,14.51,54600.0,10.6847,10.6847,10.67,10.6847,54600.0
2012-09-07 11:15:00,14.51,14.51,14.47,14.47,96800.0,10.6847,10.6847,10.6553,10.6553,96800.0
2012-09-07 11:20:00,14.47,14.51,14.47,14.51,206500.0,10.6553,10.6847,10.6553,10.6847,206500.0
2012-09-07 11:25:00,14.51,14.52,14.49,14.52,56900.0,10.6847,10.6921,10.67,10.6921,56900.0
2012-09-07 11:30:00,14.52,14.53,14.51,14.53,48400.0,10.6921,10.6994,10.6847,10.6994,48400.0
2012-09-07 11:35:00,14.53,14.54,14.52,14.53,81100.0,10.6994,10.7068,10.6921,10.6994,81100.0
2012-09-07 11:40:00,14.53,14.54,14.52,14.52,61400.0,10.6994,10.7068,10.6921,10.6921,61400.0
2012-09-07 11:45:00,14.52,14.53,14.52,14.53,40500.0,10.6921,10.6994,10.6921,10.6994,40500.0
2012-09-07 11:50:00,14.53,14.53,14.52,14.53,24500.0,10.6994,10.6994,10.6921,10.6994,24500.0
2012-09-07 11:55:00,14.53,14.54,14.52,14.53,48800.0,10.6994,10.7068,10.6921,10.6994,48800.0
2012-09-07 12:00:00,14.53,14.54,14.52,14.53,47000.0,10.6994,10.7068,10.6921,10.6994,47000.0
2012-09-07 12:05:00,14.53,14.54,14.53,14.54,36000.0,10.6994,10.7068,10.6994,10.7068,36000.0
2012-09-07 12:10:00,14.54,14.55,14.53,14.54,34700.0,10.7068,10.7142,10.6994,10.7068,34700.0
2012-09-07 12:15:00,14.54,14.55,14.53,14.54,69400.0,10.7068,10.7142,10.6994,10.7068,69400.0
2012-09-07 12:20:00,14.53,14.54,14.51,14.52,123300.0,10.6994,10.7068,10.6847,10.6921,123300.0
2012-09-07 12:25:00,14.52,14.52,14.49,14.5,29700.0,10.6921,10.6921,10.67,10.6773,29700.0
2012-09-07 12:30:00,14.49,14.5,14.49,14.49,36700.0,10.67,10.6773,10.67,10.67,36700.0
2012-09-07 12:35:00,14.5,14.5,14.49,14.49,26100.0,10.6773,10.6773,10.67,10.67,26100.0
2012-09-07 12:40:00,14.5,14.5,14.49,14.49,15600.0,10.6773,10.6773,10.67,10.67,15600.0
2012-09-07 12:45:00,14.5,14.51,14.49,14.51,40600.0,10.6773,10.6847,10.67,10.6847,40600.0
2012-09-07 12:50:00,14.51,14.52,14.51,14.52,19300.0,10.6847,10.6921,10.6847,10.6921,19300.0
2012-09-07 12:55:00,14.52,14.52,14.51,14.52,17800.0,10.6921,10.6921,10.6847,10.6921,17800.0
2012-09-07 13:00:00,14.51,14.52,14.51,14.52,26800.0,10.6847,10.6921,10.6847,10.6921,26800.0
2012-09-07 13:05:00,14.52,14.52,14.51,14.52,16700.0,10.6921,10.6921,10.6847,10.6921,16700.0
2012-09-07 13:10:00,14.52,14.52,14.51,14.52,25400.0,10.6921,10.6921,10.6847,10.6921,25400.0
2012-09-07 13:15:00,14.52,14.52,14.51,14.52,19500.0,10.6921,10.6921,10.6847,10.6921,19500.0
2012-09-07 13:20:00,14.52,14.52,14.51,14.51,15400.0,10.6921,10.6921,10.6847,10.6847,15400.0
2012-09-07 13:25:00,14.52,14.53,14.51,14.51,62500.0,10.6921,10.6994,10.6847,10.6847,62500.0
2012-09-07 13:30:00,14.51,14.52,14.49,14.5,134500.0,10.6847,10.6921,10.67,10.6773,134500.0
2012-09-07 13:35:00,14.49,14.5,14.48,14.49,88300.0,10.67,10.6773,10.6626,10.67,88300.0
2012-09-07 13:40:00,14.48,14.5,14.47,14.49,66800.0,10.6626,10.6773,10.6553,10.67,66800.0
2012-09-07 13:45:00,14.5,14.5,14.49,14.5,31700.0,10.6773,10.6773,10.67,10.6773,31700.0
2012-09-07 13:50:00,14.5,14.51,14.49,14.51,17300.0,10.6773,10.6847,10.67,10.6847,17300.0
2012-09-07 13:55:00,14.51,14.51,14.49,14.5,94400.0,10.6847,10.6847,10.67,10.6773,94400.0
2012-09-07 14:00:00,14.5,14.51,14.49,14.51,63400.0,10.6773,10.6847,10.67,10.6847,63400.0
2012-09-07 14:05:00,14.5,14.52,14.5,14.52,148000.0,10.6773,10.6921,10.6773,10.6921,148000.0
2012-09-07 14:10:00,14.52,14.53,14.51,14.53,55400.0,10.6921,10.6994,10.6847,10.6994,55400.0
2012-09-07 14:15:00,14.53,14.53,14.52,14.53,16200.0,10.6994,10.6994,10.6921,10.6994,16200.0
2012-09-07 14:20:00,14.53,14.54,14.53,14.54,27300.0,10.6994,10.7068,10.6994,10.7068,27300.0
2012-09-07 14:25:00,14.54,14.54,14.53,14.54,48100.0,10.7068,10.7068,10.6994,10.7068,48100.0
2012-09-07 14:30:00,14.54,14.54,14.53,14.54,14400.0,10.7068,10.7068,10.6994,10.7068,14400.0
2012-09-07 14:35:00,14.54,14.55,14.53,14.55,20900.0,10.7068,10.7142,10.6994,10.7142,20900.0
2012-09-07 14:40:00,14.54,14.55,14.54,14.54,24100.0,10.7068,10.7142,10.7068,10.7068,24100.0
2012-09-07 14:45:00,14.55,14.56,14.54,14.56,33000.0,10.7142,10.7215,10.7068,10.7215,33000.0
2012-09-07 14:50:00,14.56,14.58,14.56,14.57,56800.0,10.7215,10.7363,10.7215,10.7289,56800.0
2012-09-07 14:55:00,14.57,14.57,14.56,14.57,17600.0,10.7289,10.7289,10.7215,10.7289,17600.0
2012-09-07 15:00:00,14.56,14.57,14.54,14.54,96800.0,10.7215,10.7289,10.7068,10.7068,96800.0
2012-09-07 15:05:00,14.54,14.55,14.53,14.53,60600.0,10.7068,10.7142,10.6994,10.6994,60600.0
2012-09-07 15:10:00,14.54,14.55,14.52,14.54,213000.0,10.7068,10.7142,10.6921,10.7068,213000.0
2012-09-07 15:15:00,14.54,14.54,14.53,14.54,15300.0,10.7068,10.7068,10.6994,10.7068,15300.0
2012-09-07 15:20:00,14.54,14.54,14.51,14.52,106400.0,10.7068,10.7068,10.6847,10.6921,106400.0
2012-09-07 15:25:00,14.52,14.52,14.51,14.52,13300.0,10.6921,10.6921,10.6847,10.6921,13300.0
2012-09-07 15:30:00,14.52,14.52,14.5,14.5,160800.0,10.6921,10.6921,10.6773,10.6773,160800.0
2012-09-07 15:35:00,14.51,14.53,14.51,14.52,74800.0,10.6847,10.6994,10.6847,10.6921,74800.0
2012-09-07 15:40:00,14.52,14.52,14.51,14.52,38800.0,10.6921,10.6921,10.6847,10.6921,38800.0
2012-09-07 15:45:00,14.51,14.54,14.51,14.53,177100.0,10.6847,10.7068,10.6847,10.6994,177100.0
2012-09-07 15:50:00,14.53,14.53,14.5,14.52,257700.0,10.6994,10.6994,10.6773,10.6921,257700.0
2012-09-07 15:55:00,14.53,14.53,14.5,14.52,574100.0,10.6994,10.6994,10.6773,10.6921,574100.0
2012-09-10 09:30:00,14.57,14.63,14.54,14.6,425200.0,10.7289,10.7731,10.7068,10.751,425200.0
2012-09-10 09:35:00,14.6,14.61,14.57,14.58,210300.0,10.751,10.7583,10.7289,10.7363,210300.0
2012-09-10 09:40:00,14.58,14.59,14.56,14.59,224600.0,10.7363,10.7436,10.7215,10.7436,224600.0
2012-09-10 09:45:00,14.59,14.6,14.58,14.59,112000.0,10.7436,10.751,10.7363,10.7436,112000.0
2012-09-10 09:50:00,14.6,14.64,14.59,14.62,209500.0,10.751,10.7804,10.7436,10.7657,209500.0
2012-09-10 09:55:00,14.62,14.63,14.6,14.61,67900.0,10.7657,10.7731,10.751,10.7583,67900.0
2012-09-10 10:00:00,14.6,14.63,14.59,14.61,238900.0,10.751,10.7731,10.7436,10.7583,238900.0
2012-09-10 10:05:00,14.61,14.61,14.6,14.61,38200.0,10.7583,10.7583,10.751,10.7583,38200.0
2012-09-10 10:10:00,14.61,14.61,14.56,14.57,157500.0,10.7583,10.7583,10.7215,10.7289,157500.0
2012-09-10 10:15:00,14.57,14.61,14.57,14.6,159000.0,10.7289,10.7583,10.7289,10.751,159000.0
2012-09-10 10:20:00,14.59,14.63,14.59,14.63,71900.0,10.7436,10.7731,10.7436,10.7731,71900.0
2012-09-10 10:25:00,14.63,14.63,14.6,14.61,74800.0,10.7731,10.7731,10.751,10.7583,74800.0
2012-09-10 10:30:00,14.6,14.61,14.58,14.59,47400.0,10.751,10.7583,10.7363,10.7436,47400.0
2012-09-10 10:35:00,14.59,14.6,14.57,14.58,167600.0,10.7436,10.751,10.7289,10.7363,167600.0
2012-09-10 10:40:00,14.58,14.58,14.56,14.57,54700.0,10.7363,10.7363,10.7215,10.7289,54700.0
2012-09-10 10:45:00,14.57,14.58,14.55,14.57,174700.0,10.7289,10.7363,10.7142,10.7289,174700.0
2012-09-10 10:50:00,14.57,14.57,14.56,14.57,7600.0,10.7289,10.7289,10.7215,10.7289,7600.0
2012-09-10 10:55:00,14.57,14.57,14.56,14.57,97400.0,10.7289,10.7289,10.7215,10.7289,97400.0
2012-09-10 11:00:00,14.56,14.6,14.56,14.59,94100.0,10.7215,10.751,10.7215,10.7436,94100.0
2012-09-10 11:05:00,14.6,14.63,14.58,14.63,146800.0,10.751,10.7731,10.7363,10.7731,146800.0
2012-09-10 11:10:00,14.63,14.63,14.61,14.62,135000.0,10.7731,10.7731,10.7583,10.7657,135000.0
2012-09-10 11:15:00,14.63,14.65,14.62,14.64,178900.0,10.7731,10.7878,10.7657,10.7804,178900.0
2012-09-10 11:20:00,14.64,14.64,14.63,14.64,17700.0,10.7804,10.7804,10.7731,10.7804,17700.0
2012-09-10 11:25:00,14.64,14.64,14.63,14.64,16300.0,10.7804,10.7804,10.7731,10.7804,16300.0
2012-09-10 11:30:00,14.64,14.65,14.63,14.65,40900.0,10.7804,10.7878,10.7731,10.7878,40900.0
2012-09-10 11:35:00,14.64,14.69,14.64,14.69,166200.0,10.7804,10.8173,10.7804,10.8173,166200.0
2012-09-10 11:40:00,14.69,14.7,14.67,14.69,377400.0,10.8173,10.8246,10.8025,10.8173,377400.0
2012-09-10 11:45:00,14.69,14.7,14.69,14.7,9500.0,10.8173,10.8246,10.8173,10.8246,9500.0
2012-09-10 11:50:00,14.7,14.71,14.69,14.7,157900.0,10.8246,10.832,10.8173,10.8246,157900.0
2012-09-10 11:55:00,14.71,14.72,14.68,14.69,162100.0,10.832,10.8393,10.8099,10.8173,162100.0
2012-09-10 12:00:00,14.69,14.71,14.69,14.71,76300.0,10.8173,10.832,10.8173,10.832,76300.0
2012-09-10 12:05:00,14.71,14.72,14.7,14.71,57200.0,10.832,10.8393,10.8246,10.832,57200.0
2012-09-10 12:10:00,14.71,14.71,14.68,14.68,50000.0,10.832,10.832,10.8099,10.8099,50000.0
2012-09-10 12:15:00,14.68,14.69,14.68,14.69,12700.0,10.8099,10.8173,10.8099,10.8173,12700.0
2012-09-10 12:20:00,14.68,14.69,14.68,14.68,26200.0,10.8099,10.8173,10.8099,10.8099,26200.0
2012-09-10 12:25:00,14.69,14.69,14.68,14.69,12200.0,10.8173,10.8173,10.8099,10.8173,12200.0
2012-09-10 12:30:00,14.68,14.69,14.66,14.66,126200.0,10.8099,10.8173,10.7952,10.7952,126200.0
2012-09-10 12:35:00,14.66,14.67,14.66,14.67,16600.0,10.7952,10.8025,10.7952,10.8025,16600.0
2012-09-10 12:40:00,14.67,14.67,14.66,14.67,106400.0,10.8025,10.8025,10.7952,10.8025,106400.0
2012-09-10 12:45:00,14.66,14.68,14.66,14.67,247000.0,10.7952,10.8099,10.7952,10.8025,247000.0
2012-09-10 12:50:00,14.67,14.68,14.66,14.68,163600.0,10.8025,10.8099,10.7952,10.8099,163600.0
2012-09-10 12:55:00,14.68,14.69,14.67,14.68,174600.0,10.8099,10.8173,10.8025,10.8099,174600.0
2012-09-10 13:00:00,14.68,14.72,14.68,14.71,221200.0,10.8099,10.8393,10.8099,10.832,221200.0
2012-09-10 13:05:00,14.7,14.71,14.69,14.7,41800.0,10.8246,10.832,10.8173,10.8246,41800.0
2012-09-10 13:10:00,14.7,14.73,14.69,14.73,112300.0,10.8246,10.8467,10.8173,10.8467,112300.0
2012-09-10 13:15:00,14.72,14.73,14.7,14.71,114500.0,10.8393,10.8467,10.8246,10.832,114500.0
2012-09-10 13:20:00,14.72,14.73,14.71,14.71,134400.0,10.8393,10.8467,10.832,10.832,134400.0
2012-09-10 13:25:00,14.72,14.72,14.71,14.72,15600.0,10.8393,10.8393,10.832,10.8393,15600.0
2012-09-10 13:30:00,14.72,14.73,14.69,14.71,324500.0,10.8393,10.8467,10.8173,10.832,324500.0
2012-09-10 13:35:00,14.71,14.72,14.71,14.72,39500.0,10.832,10.8393,10.832,10.8393,39500.0
2012-09-10 13:40:00,14.71,14.72,14.71,14.71,107900.0,10.832,10.8393,10.832,10.832,107900.0
2012-09-10 13:45:00,14.71,14.72,14.71,14.71,33700.0,10.832,10.8393,10.832,10.832,33700.0
2012-09-10 13:50:00,14.71,14.73,14.7,14.73,177100.0,10.832,10.8467,10.8246,10.8467,177100.0
2012-09-10 13:55:00,14.73,14.73,14.7,14.71,177100.0,10.8467,10.8467,10.8246,10.832,177100.0
2012-09-10 14:00:00,14.71,14.71,14.7,14.71,60600.0,10.832,10.832,10.8246,10.832,60600.0
2012-09-10 14:05:00,14.71,14.71,14.7,14.71,38900.0,10.832,10.832,10.8246,10.832,38900.0
2012-09-10 14:10:00,14.71,14.72,14.7,14.71,78500.0,10.832,10.8393,10.8246,10.832,78500.0
2012-09-10 14:15:00,14.72,14.72,14.71,14.71,18000.0,10.8393,10.8393,10.832,10.832,18000.0
2012-09-10 14:20:00,14.71,14.72,14.71,14.72,57500.0,10.832,10.8393,10.832,10.8393,57500.0
2012-09-10 14:25:00,14.71,14.75,14.71,14.75,391500.0,10.832,10.8614,10.832,10.8614,391500.0
2012-09-10 14:30:00,14.75,14.79,14.74,14.77,578900.0,10.8614,10.8909,10.8541,10.8762,578900.0
2012-09-10 14:35:00,14.76,14.78,14.74,14.74,248700.0,10.8688,10.8835,10.8541,10.8541,248700.0
2012-09-10 14:40:00,14.75,14.75,14.72,14.74,157700.0,10.8614,10.8614,10.8393,10.8541,157700.0
2012-09-10 14:45:00,14.73,14.76,14.73,14.75,45000.0,10.8467,10.8688,10.8467,10.8614,45000.0
2012-09-10 14:50:00,14.76,14.77,14.74,14.77,270400.0,10.8688,10.8762,10.8541,10.8762,270400.0
2012-09-10 14:55:00,14.76,14.8,14.76,14.76,305200.0,10.8688,10.8983,10.8688,10.8688,305200.0
2012-09-10 15:00:00,14.76,14.77,14.75,14.76,67600.0,10.8688,10.8762,10.8614,10.8688,67600.0
2012-09-10 15:05:00,14.75,14.76,14.74,14.76,200000.0,10.8614,10.8688,10.8541,10.8688,200000.0
2012-09-10 15:10:00,14.75,14.76,14.74,14.74,211100.0,10.8614,10.8688,10.8541,10.8541,211100.0
2012-09-10 15:15:00,14.75,14.75,14.73,14.73,99600.0,10.8614,10.8614,10.8467,10.8467,99600.0
2012-09-10 15:20:00,14.73,14.75,14.73,14.75,141100.0,10.8467,10.8614,10.8467,10.8614,141100.0
2012-09-10 15:25:00,14.75,14.75,14.74,14.74,33900.0,10.8614,10.8614,10.8541,10.8541,33900.0
2012-09-10 15:30:00,14.74,14.75,14.73,14.74,182400.0,10.8541,10.8614,10.8467,10.8541,182400.0
2012-09-10 15:35:00,14.74,14.74,14.73,14.74,95600.0,10.8541,10.8541,10.8467,10.8541,95600.0
2012-09-10 15:40:00,14.74,14.74,14.69,14.71,462900.0,10.8541,10.8541,10.8173,10.832,462900.0
2012-09-10 15:45:00,14.71,14.71,14.69,14.69,173800.0,10.832,10.832,10.8173,10.8173,173800.0
2012-09-10 15:50:00,14.69,14.7,14.69,14.7,253900.0,10.8173,10.8246,10.8173,10.8246,253900.0
2012-09-10 15:55:00,14.7,14.71,14.69,14.71,671500.0,10.8246,10.832,10.8173,10.832,671500.0
2012-09-11 09:30:00,14.73,14.79,14.72,14.79,245000.0,10.8467,10.8909,10.8393,10.8909,245000.0
2012-09-11 09:35:00,14.79,14.79,14.75,14.78,258800.0,10.8909,10.8909,10.8614,10.8835,258800.0
2012-09-11 09:40:00,14.79,14.8,14.76,14.78,177400.0,10.8909,10.8983,10.8688,10.8835,177400.0
2012-09-11 09:45:00,14.77,14.8,14.77,14.79,111600.0,10.8762,10.8983,10.8762,10.8909,111600.0
2012-09-11 09:50:00,14.8,14.88,14.79,14.86,273300.0,10.8983,10.9572,10.8909,10.9424,273300.0
2012-09-11 09:55:00,14.87,14.88,14.86,14.88,142600.0,10.9498,10.9572,10.9424,10.9572,142600.0
2012-09-11 10:00:00,14.88,14.89,14.87,14.88,220100.0,10.9572,10.9645,10.9498,10.9572,220100.0
2012-09-11 10:05:00,14.88,14.89,14.87,14.88,122400.0,10.9572,10.9645,10.9498,10.9572,122400.0
2012-09-11 10:10:00,14.87,14.88,14.85,14.86,166500.0,10.9498,10.9572,10.9351,10.9424,166500.0
2012-09-11 10:15:00,14.86,14.86,14.84,14.85,73400.0,10.9424,10.9424,10.9277,10.9351,73400.0
2012-09-11 10:20:00,14.86,14.86,14.85,14.85,203300.0,10.9424,10.9424,10.9351,10.9351,203300.0
2012-09-11 10:25:00,14.85,14.86,14.83,14.86,165200.0,10.9351,10.9424,10.9203,10.9424,165200.0
2012-09-11 10:30:00,14.86,14.89,14.85,14.89,128800.0,10.9424,10.9645,10.9351,10.9645,128800.0
2012-09-11 10:35:00,14.89,14.9,14.88,14.9,166400.0,10.9645,10.9719,10.9572,10.9719,166400.0
2012-09-11 10:40:00,14.89,14.92,14.89,14.92,38500.0,10.9645,10.9866,10.9645,10.9866,38500.0
2012-09-11 10:45:00,14.92,14.95,14.91,14.95,147300.0,10.9866,11.0087,10.9793,11.0087,147300.0
2012-09-11 10:50:00,14.95,14.97,14.93,14.95,298800.0,11.0087,11.0234,10.994,11.0087,298800.0
2012-09-11 10:55:00,14.95,14.97,14.93,14.93,302000.0,11.0087,11.0234,10.994,10.994,302000.0
2012-09-11 11:00:00,14.94,14.95,14.93,14.93,175400.0,11.0013,11.0087,10.994,10.994,175400.0
2012-09-11 11:05:00,14.92,14.95,14.92,14.95,77000.0,10.9866,11.0087,10.9866,11.0087,77000.0
2012-09-11 11:10:00,14.94,14.96,14.94,14.95,62800.0,11.0013,11.0161,11.0013,11.0087,62800.0
2012-09-11 11:15:00,14.95,14.97,14.94,14.97,100000.0,11.0087,11.0234,11.0013,11.0234,100000.0
2012-09-11 11:20:00,14.97,14.99,14.96,14.99,232000.0,11.0234,11.0382,11.0161,11.0382,232000.0
2012-09-11 11:25:00,14.99,14.99,14.98,14.99,17100.0,11.0382,11.0382,11.0308,11.0382,17100.0
2012-09-11 11:30:00,14.99,14.99,14.97,14.98,84000.0,11.0382,11.0382,11.0234,11.0308,84000.0
2012-09-11 11:35:00,14.98,14.98,14.97,14.97,9900.0,11.0308,11.0308,11.0234,11.0234,9900.0
2012-09-11 11:40:00,14.97,14.98,14.97,14.98,132100.0,11.0234,11.0308,11.0234,11.0308,132100.0
2012-09-11 11:45:00,14.97,14.98,14.97,14.97,19600.0,11.0234,11.0308,11.0234,11.0234,19600.0
2012-09-11 11:50:00,14.97,14.98,14.96,14.98,138100.0,11.0234,11.0308,11.0161,11.0308,138100.0
2012-09-11 11:55:00,14.97,14.98,14.97,14.98,26400.0,11.0234,11.0308,11.0234,11.0308,26400.0
2012-09-11 12:00:00,14.97,14.98,14.97,14.98,26700.0,11.0234,11.0308,11.0234,11.0308,26700.0
2012-09-11 12:05:00,14.97,14.98,14.96,14.96,42600.0,11.0234,11.0308,11.0161,11.0161,42600.0
2012-09-11 12:10:00,14.96,14.97,14.92,14.92,167100.0,11.0161,11.0234,10.9866,10.9866,167100.0
2012-09-11 12:15:00,14.93,14.93,14.92,14.92,66400.0,10.994,10.994,10.9866,10.9866,66400.0
2012-09-11 12:20:00,14.92,14.94,14.92,14.93,429500.0,10.9866,11.0013,10.9866,10.994,429500.0
2012-09-11 12:25:00,14.94,14.96,14.93,14.96,203700.0,11.0013,11.0161,10.994,11.0161,203700.0
2012-09-11 12:30:00,14.96,14.96,14.95,14.96,12700.0,11.0161,11.0161,11.0087,11.0161,12700.0
2012-09-11 12:35:00,14.96,14.96,14.95,14.96,27100.0,11.0161,11.0161,11.0087,11.0161,27100.0
2012-09-11 12:40:00,14.95,14.96,14.95,14.95,36200.0,11.0087,11.0161,11.0087,11.0087,36200.0
2012-09-11 12:45:00,14.95,14.96,14.94,14.94,105100.0,11.0087,11.0161,11.0013,11.0013,105100.0
2012-09-11 12:50:00,14.95,14.95,14.94,14.94,45400.0,11.0087,11.0087,11.0013,11.0013,45400.0
2012-09-11 12:55:00,14.94,14.98,14.94,14.98,152400.0,11.0013,11.0308,11.0013,11.0308,152400.0
2012-09-11 13:00:00,14.97,15.0,14.97,14.97,123100.0,11.0234,11.0455,11.0234,11.0234,123100.0
2012-09-11 13:05:00,14.97,14.98,14.96,14.97,50100.0,11.0234,11.0308,11.0161,11.0234,50100.0
2012-09-11 13:10:00,14.98,14.98,14.95,14.96,65300.0,11.0308,11.0308,11.0087,11.0161,65300.0
2012-09-11 13:15:00,14.96,14.99,14.96,14.97,149200.0,11.0161,11.0382,11.0161,11.0234,149200.0
2012-09-11 13:20:00,14.97,14.98,14.96,14.97,19300.0,11.0234,11.0308,11.0161,11.0234,19300.0
2012-09-11 13:25:00,14.96,14.97,14.95,14.95,49300.0,11.0161,11.0234,11.0087,11.0087,49300.0
2012-09-11 13:30:00,14.95,14.96,14.94,14.95,46200.0,11.0087,11.0161,11.0013,11.0087,46200.0
2012-09-11 13:35:00,14.95,14.96,14.93,14.96,75300.0,11.0087,11.0161,10.994,11.0161,75300.0
2012-09-11 13:40:00,14.96,14.97,14.95,14.96,90100.0,11.0161,11.0234,11.0087,11.0161,90100.0
2012-09-11 13:45:00,14.97,14.98,14.96,14.98,129300.0,11.0234,11.0308,11.0161,11.0308,129300.0
2012-09-11 13:50:00,14.98,14.98,14.95,14.95,84600.0,11.0308,11.0308,11.0087,11.0087,84600.0
2012-09-11 13:55:00,14.96,14.96,14.95,14.96,102700.0,11.0161,11.0161,11.0087,11.0161,102700.0
2012-09-11 14:00:00,14.96,14.96,14.95,14.96,104800.0,11.0161,11.0161,11.0087,11.0161,104800.0
2012-09-11 14:05:00,14.96,14.96,14.95,14.95,16000.0,11.0161,11.0161,11.0087,11.0087,16000.0
2012-09-11 14:10:00,14.96,14.96,14.95,14.96,57900.0,11.0161,11.0161,11.0087,11.0161,57900.0
2012-09-11 14:15:00,14.96,14.96,14.95,14.96,12600.0,11.0161,11.0161,11.0087,11.0161,12600.0
2012-09-11 14:20:00,14.96,14.98,14.95,14.98,98600.0,11.0161,11.0308,11.0087,11.0308,98600.0
2012-09-11 14:25:00,14.97,14.98,14.95,14.96,92500.0,11.0234,11.0308,11.0087,11.0161,92500.0
2012-09-11 14:30:00,14.96,14.98,14.96,14.97,100300.0,11.0161,11.0308,11.0161,11.0234,100300.0
2012-09-11 14:35:00,14.97,14.97,14.94,14.95,50300.0,11.0234,11.0234,11.0013,11.0087,50300.0
2012-09-11 14:40:00,14.94,14.95,14.94,14.95,17000.0,11.0013,11.0087,11.0013,11.0087,17000.0
2012-09-11 14:45:00,14.95,14.95,14.92,14.93,208400.0,11.0087,11.0087,10.9866,10.994,208400.0
2012-09-11 14:50:00,14.93,14.93,14.9,14.92,171800.0,10.994,10.994,10.9719,10.9866,171800.0
2012-09-11 14:55:00,14.92,14.94,14.91,14.93,159300.0,10.9866,11.0013,10.9793,10.994,159300.0
2012-09-11 15:00:00,14.93,14.95,14.92,14.93,190400.0,10.994,11.0087,10.9866,10.994,190400.0
2012-09-11 15:05:00,14.93,14.95,14.92,14.93,55200.0,10.994,11.0087,10.9866,10.994,55200.0
2012-09-11 15:10:00,14.93,14.93,14.92,14.93,26200.0,10.994,10.994,10.9866,10.994,26200.0
2012-09-11 15:15:00,14.92,14.93,14.9,14.92,115700.0,10.9866,10.994,10.9719,10.9866,115700.0
2012-09-11 15:20:00,14.91,14.92,14.88,14.89,136200.0,10.9793,10.9866,10.9572,10.9645,136200.0
2012-09-11 15:25:00,14.89,14.89,14.87,14.87,39500.0,10.9645,10.9645,10.9498,10.9498,39500.0
2012-09-11 15:30:00,14.88,14.92,14.87,14.91,220600.0,10.9572,10.9866,10.9498,10.9793,220600.0
2012-09-11 15:35:00,14.91,14.91,14.88,14.91,108800.0,10.9793,10.9793,10.9572,10.9793,108800.0
2012-09-11 15:40:00,14.91,14.92,14.9,14.92,86300.0,10.9793,10.9866,10.9719,10.9866,86300.0
2012-09-11 15:45:00,14.92,14.93,14.9,14.92,152100.0,10.9866,10.994,10.9719,10.9866,152100.0
2012-09-11 15:50:00,14.93,14.93,14.91,14.92,267600.0,10.994,10.994,10.9793,10.9866,267600.0
2012-09-11 15:55:00,14.91,14.92,14.91,14.91,382900.0,10.9793,10.9866,10.9793,10.9793,382900.0
2012-09-12 09:30:00,14.99,15.03,14.93,15.01,252300.0,11.0382,11.0676,10.994,11.0529,252300.0
2012-09-12 09:35:00,15.01,15.02,14.99,15.0,153400.0,11.0529,11.0603,11.0382,11.0455,153400.0
2012-09-12 09:40:00,15.0,15.02,14.98,15.02,98800.0,11.0455,11.0603,11.0308,11.0603,98800.0
2012-09-12 09:45:00,15.02,15.02,14.96,14.97,98900.0,11.0603,11.0603,11.0161,11.0234,98900.0
2012-09-12 09:50:00,14.97,14.99,14.93,14.94,174000.0,11.0234,11.0382,10.994,11.0013,174000.0
2012-09-12 09:55:00,14.94,14.98,14.93,14.97,119700.0,11.0013,11.0308,10.994,11.0234,119700.0
2012-09-12 10:00:00,14.97,15.02,14.97,15.0,263200.0,11.0234,11.0603,11.0234,11.0455,263200.0
2012-09-12 10:05:00,15.0,15.0,14.98,15.0,162500.0,11.0455,11.0455,11.0308,11.0455,162500.0
2012-09-12 10:10:00,15.0,15.01,14.99,15.0,84000.0,11.0455,11.0529,11.0382,11.0455,84000.0
2012-09-12 10:15:00,15.0,15.01,14.97,14.99,154500.0,11.0455,11.0529,11.0234,11.0382,154500.0
2012-09-12 10:20:00,14.99,14.99,14.97,14.97,80300.0,11.0382,11.0382,11.0234,11.0234,80300.0
2012-09-12 10:25:00,14.97,14.97,14.94,14.95,152400.0,11.0234,11.0234,11.0013,11.0087,152400.0
2012-09-12 10:30:00,14.94,14.96,14.89,14.9,294800.0,11.0013,11.0161,10.9645,10.9719,294800.0
2012-09-12 10:35:00,14.91,14.94,14.9,14.92,251100.0,10.9793,11.0013,10.9719,10.9866,251100.0
2012-09-12 10:40:00,14.92,14.93,14.89,14.92,118700.0,10.9866,10.994,10.9645,10.9866,118700.0
2012-09-12 10:45:00,14.92,14.92,14.9,14.9,76500.0,10.9866,10.9866,10.9719,10.9719,76500.0
2012-09-12 10:50:00,14.91,14.93,14.91,14.93,73800.0,10.9793,10.994,10.9793,10.994,73800.0
2012-09-12 10:55:00,14.92,14.94,14.92,14.93,59400.0,10.9866,11.0013,10.9866,10.994,59400.0
2012-09-12 11:00:00,14.94,14.96,14.94,14.96,58700.0,11.0013,11.0161,11.0013,11.0161,58700.0
2012-09-12 11:05:00,14.96,14.96,14.94,14.95,36300.0,11.0161,11.0161,11.0013,11.0087,36300.0
2012-09-12 11:10:00,14.95,14.96,14.94,14.95,23700.0,11.0087,11.0161,11.0013,11.0087,23700.0
2012-09-12 11:15:00,14.94,14.97,14.94,14.97,75600.0,11.0013,11.0234,11.0013,11.0234,75600.0
2012-09-12 11:20:00,14.97,14.98,14.95,14.97,140600.0,11.0234,11.0308,11.0087,11.0234,140600.0
2012-09-12 11:25:00,14.98,14.99,14.96,14.96,87600.0,11.0308,11.0382,11.0161,11.0161,87600.0
2012-09-12 11:30:00,14.97,14.99,14.96,14.98,82400.0,11.0234,11.0382,11.0161,11.0308,82400.0
2012-09-12 11:35:00,14.99,15.0,14.97,14.97,83800.0,11.0382,11.0455,11.0234,11.0234,83800.0
2012-09-12 11:40:00,14.98,14.98,14.95,14.96,55800.0,11.0308,11.0308,11.0087,11.0161,55800.0
2012-09-12 11:45:00,14.96,14.98,14.96,14.98,33700.0,11.0161,11.0308,11.0161,11.0308,33700.0
2012-09-12 11:50:00,14.97,14.99,14.96,14.98,88000.0,11.0234,11.0382,11.0161,11.0308,88000.0
2012-09-12 11:55:00,14.97,14.98,14.95,14.95,48600.0,11.0234,11.0308,11.0087,11.0087,48600.0
2012-09-12 12:00:00,14.95,14.96,14.95,14.96,140900.0,11.0087,11.0161,11.0087,11.0161,140900.0
2012-09-12 12:05:00,14.96,14.96,14.93,14.93,41800.0,11.0161,11.0161,10.994,10.994,41800.0
2012-09-12 12:10:00,14.93,14.94,14.93,14.94,107300.0,10.994,11.0013,10.994,11.0013,107300.0
2012-09-12 12:15:00,14.94,14.94,14.93,14.94,22600.0,11.0013,11.0013,10.994,11.0013,22600.0
2012-09-12 12:20:00,14.93,14.95,14.92,14.93,152200.0,10.994,11.0087,10.9866,10.994,152200.0
2012-09-12 12:25:00,14.93,14.94,14.92,14.93,72900.0,10.994,11.0013,10.9866,10.994,72900.0
2012-09-12 12:30:00,14.92,14.94,14.92,14.93,54800.0,10.9866,11.0013,10.9866,10.994,54800.0
2012-09-12 12:35:00,14.94,14.95,14.93,14.94,30700.0,11.0013,11.0087,10.994,11.0013,30700.0
2012-09-12 12:40:00,14.95,14.95,14.93,14.94,77400.0,11.0087,11.0087,10.994,11.0013,77400.0
2012-09-12 12:45:00,14.94,14.95,14.94,14.95,4700.0,11.0013,11.0087,11.0013,11.0087,4700.0
2012-09-12 12:50:00,14.95,14.96,14.94,14.96,65800.0,11.0087,11.0161,11.0013,11.0161,65800.0
2012-09-12 12:55:00,14.96,14.97,14.94,14.95,182100.0,11.0161,11.0234,11.0013,11.0087,182100.0
2012-09-12 13:00:00,14.95,14.96,14.93,14.94,75600.0,11.0087,11.0161,10.994,11.0013,75600.0
2012-09-12 13:05:00,14.94,14.96,14.94,14.96,62100.0,11.0013,11.0161,11.0013,11.0161,62100.0
2012-09-12 13:10:00,14.95,14.95,14.93,14.94,42500.0,11.0087,11.0087,10.994,11.0013,42500.0
2012-09-12 13:15:00,14.94,14.95,14.93,14.94,15100.0,11.0013,11.0087,10.994,11.0013,15100.0
2012-09-12 13:20:00,14.95,14.96,14.94,14.96,28600.0,11.0087,11.0161,11.0013,11.0161,28600.0
2012-09-12 13:25:00,14.96,14.96,14.94,14.94,54400.0,11.0161,11.0161,11.0013,11.0013,54400.0
2012-09-12 13:30:00,14.95,14.95,14.94,14.94,16400.0,11.0087,11.0087,11.0013,11.0013,16400.0
2012-09-12 13:35:00,14.95,14.96,14.94,14.95,65100.0,11.0087,11.0161,11.0013,11.0087,65100.0
2012-09-12 13:40:00,14.95,14.95,14.94,14.94,19200.0,11.0087,11.0087,11.0013,11.0013,19200.0
2012-09-12 13:45:00,14.95,14.95,14.94,14.95,20500.0,11.0087,11.0087,11.0013,11.0087,20500.0
2012-09-12 13:50:00,14.95,14.95,14.94,14.94,21800.0,11.0087,11.0087,11.0013,11.0013,21800.0
2012-09-12 13:55:00,14.94,14.95,14.93,14.94,114300.0,11.0013,11.0087,10.994,11.0013,114300.0
2012-09-12 14:00:00,14.94,14.95,14.93,14.93,67100.0,11.0013,11.0087,10.994,10.994,67100.0
2012-09-12 14:05:00,14.93,14.94,14.93,14.94,20000.0,10.994,11.0013,10.994,11.0013,20000.0
2012-09-12 14:10:00,14.94,14.94,14.93,14.94,18900.0,11.0013,11.0013,10.994,11.0013,18900.0
2012-09-12 14:15:00,14.94,14.94,14.9,14.9,151900.0,11.0013,11.0013,10.9719,10.9719,151900.0
2012-09-12 14:20:00,14.9,14.93,14.9,14.92,93000.0,10.9719,10.994,10.9719,10.9866,93000.0
2012-09-12 14:25:00,14.93,14.94,14.92,14.94,40600.0,10.994,11.0013,10.9866,11.0013,40600.0
2012-09-12 14:30:00,14.94,14.98,14.93,14.95,317200.0,11.0013,11.0308,10.994,11.0087,317200.0
2012-09-12 14:35:00,14.95,14.96,14.94,14.94,168300.0,11.0087,11.0161,11.0013,11.0013,168300.0
2012-09-12 14:40:00,14.95,14.95,14.94,14.95,77100.0,11.0087,11.0087,11.0013,11.0087,77100.0
2012-09-12 14:45:00,14.94,14.96,14.94,14.96,166500.0,11.0013,11.0161,11.0013,11.0161,166500.0
2012-09-12 14:50:00,14.95,14.97,14.95,14.97,90600.0,11.0087,11.0234,11.0087,11.0234,90600.0
2012-09-12 14:55:00,14.96,14.98,14.96,14.97,145400.0,11.0161,11.0308,11.0161,11.0234,145400.0
2012-09-12 15:00:00,14.98,14.98,14.95,14.96,229600.0,11.0308,11.0308,11.0087,11.0161,229600.0
2012-09-12 15:05:00,14.95,14.97,14.95,14.95,86800.0,11.0087,11.0234,11.0087,11.0087,86800.0
2012-09-12 15:10:00,14.96,14.96,14.93,14.95,81800.0,11.0161,11.0161,10.994,11.0087,81800.0
2012-09-12 15:15:00,14.95,14.95,14.94,14.95,23500.0,11.0087,11.0087,11.0013,11.0087,23500.0
2012-09-12 15:20:00,14.94,14.95,14.94,14.95,45700.0,11.0013,11.0087,11.0013,11.0087,45700.0
2012-09-12 15:25:00,14.95,14.98,14.95,14.98,110600.0,11.0087,11.0308,11.0087,11.0308,110600.0
2012-09-12 15:30:00,14.98,14.98,14.95,14.96,128700.0,11.0308,11.0308,11.0087,11.0161,128700.0
2012-09-12 15:35:00,14.96,14.96,14.95,14.95,22100.0,11.0161,11.0161,11.0087,11.0087,22100.0
2012-09-12 15:40:00,14.96,15.0,14.95,14.99,385700.0,11.0161,11.0455,11.0087,11.0382,385700.0
2012-09-12 15:45:00,14.99,14.99,14.96,14.97,94100.0,11.0382,11.0382,11.0161,11.0234,94100.0
2012-09-12 15:50:00,14.97,14.97,14.95,14.96,337700.0,11.0234,11.0234,11.0087,11.0161,337700.0
2012-09-12 15:55:00,14.96,14.96,14.95,14.95,285600.0,11.0161,11.0161,11.0087,11.0087,285600.0
2012-09-13 09:30:00,14.95,14.95,14.84,14.87,128200.0,11.0087,11.0087,10.9277,10.9498,128200.0
2012-09-13 09:35:00,14.86,14.86,14.79,14.84,217200.0,10.9424,10.9424,10.8909,10.9277,217200.0
2012-09-13 09:40:00,14.84,14.86,14.81,14.81,165100.0,10.9277,10.9424,10.9056,10.9056,165100.0
2012-09-13 09:45:00,14.81,14.83,14.79,14.79,245400.0,10.9056,10.9203,10.8909,10.8909,245400.0
2012-09-13 09:50:00,14.79,14.8,14.77,14.79,135000.0,10.8909,10.8983,10.8762,10.8909,135000.0
2012-09-13 09:55:00,14.78,14.81,14.78,14.81,211100.0,10.8835,10.9056,10.8835,10.9056,211100.0
2012-09-13 10:00:00,14.81,14.84,14.8,14.84,163200.0,10.9056,10.9277,10.8983,10.9277,163200.0
2012-09-13 10:05:00,14.84,14.84,14.81,14.81,158300.0,10.9277,10.9277,10.9056,10.9056,158300.0
2012-09-13 10:10:00,14.81,14.83,14.8,14.82,181900.0,10.9056,10.9203,10.8983,10.913,181900.0
2012-09-13 10:15:00,14.83,14.85,14.8,14.81,152200.0,10.9203,10.9351,10.8983,10.9056,152200.0
2012-09-13 10:20:00,14.82,14.82,14.79,14.79,112200.0,10.913,10.913,10.8909,10.8909,112200.0
2012-09-13 10:25:00,14.79,14.8,14.78,14.79,145300.0,10.8909,10.8983,10.8835,10.8909,145300.0
2012-09-13 10:30:00,14.79,14.83,14.78,14.83,200900.0,10.8909,10.9203,10.8835,10.9203,200900.0
2012-09-13 10:35:00,14.82,14.85,14.82,14.83,113400.0,10.913,10.9351,10.913,10.9203,113400.0
2012-09-13 10:40:00,14.84,14.86,14.81,14.81,189000.0,10.9277,10.9424,10.9056,10.9056,189000.0
2012-09-13 10:45:00,14.81,14.83,14.81,14.82,74800.0,10.9056,10.9203,10.9056,10.913,74800.0
2012-09-13 10:50:00,14.83,14.84,14.83,14.83,34400.0,10.9203,10.9277,10.9203,10.9203,34400.0
2012-09-13 10:55:00,14.83,14.84,14.81,14.82,59700.0,10.9203,10.9277,10.9056,10.913,59700.0
2012-09-13 11:00:00,14.81,14.87,14.81,14.85,195300.0,10.9056,10.9498,10.9056,10.9351,195300.0
2012-09-13 11:05:00,14.85,14.86,14.82,14.82,174900.0,10.9351,10.9424,10.913,10.913,174900.0
2012-09-13 11:10:00,14.82,14.84,14.82,14.82,26800.0,10.913,10.9277,10.913,10.913,26800.0
2012-09-13 11:15:00,14.82,14.84,14.81,14.83,73700.0,10.913,10.9277,10.9056,10.9203,73700.0
2012-09-13 11:20:00,14.84,14.84,14.81,14.81,68800.0,10.9277,10.9277,10.9056,10.9056,68800.0
2012-09-13 11:25:00,14.81,14.81,14.79,14.81,84100.0,10.9056,10.9056,10.8909,10.9056,84100.0
2012-09-13 11:30:00,14.81,14.81,14.79,14.79,91200.0,10.9056,10.9056,10.8909,10.8909,91200.0
2012-09-13 11:35:00,14.79,14.79,14.73,14.73,177600.0,10.8909,10.8909,10.8467,10.8467,177600.0
2012-09-13 11:40:00,14.74,14.78,14.74,14.77,223300.0,10.8541,10.8835,10.8541,10.8762,223300.0
2012-09-13 11:45:00,14.77,14.77,14.76,14.76,6200.0,10.8762,10.8762,10.8688,10.8688,6200.0
2012-09-13 11:50:00,14.77,14.77,14.76,14.77,30900.0,10.8762,10.8762,10.8688,10.8762,30900.0
2012-09-13 11:55:00,14.77,14.77,14.76,14.77,16800.0,10.8762,10.8762,10.8688,10.8762,16800.0
2012-09-13 12:00:00,14.77,14.77,14.74,14.75,155000.0,10.8762,10.8762,10.8541,10.8614,155000.0
2012-09-13 12:05:00,14.76,14.76,14.74,14.76,72600.0,10.8688,10.8688,10.8541,10.8688,72600.0
2012-09-13 12:10:00,14.76,14.76,14.72,14.72,123400.0,10.8688,10.8688,10.8393,10.8393,123400.0
2012-09-13 12:15:00,14.72,14.75,14.71,14.75,234800.0,10.8393,10.8614,10.832,10.8614,234800.0
2012-09-13 12:20:00,14.75,14.79,14.75,14.79,77700.0,10.8614,10.8909,10.8614,10.8909,77700.0
2012-09-13 12:25:00,14.78,14.79,14.78,14.79,46200.0,10.8835,10.8909,10.8835,10.8909,46200.0
2012-09-13 12:30:00,14.79,14.86,14.75,14.81,120700.0,10.8909,10.9424,10.8614,10.9056,120700.0
2012-09-13 12:35:00,14.81,14.85,14.75,14.83,94100.0,10.9056,10.9351,10.8614,10.9203,94100.0
2012-09-13 12:40:00,14.82,14.9,14.81,14.85,368300.0,10.913,10.9719,10.9056,10.9351,368300.0
2012-09-13 12:45:00,14.84,14.85,14.79,14.82,285300.0,10.9277,10.9351,10.8909,10.913,285300.0
2012-09-13 12:50:00,14.81,14.85,14.79,14.83,260700.0,10.9056,10.9351,10.8909,10.9203,260700.0
2012-09-13 12:55:00,14.83,14.86,14.82,14.86,45100.0,10.9203,10.9424,10.913,10.9424,45100.0
2012-09-13 13:00:00,14.86,14.89,14.85,14.89,208700.0,10.9424,10.9645,10.9351,10.9645,208700.0
2012-09-13 13:05:00,14.89,14.9,14.86,14.89,141800.0,10.9645,10.9719,10.9424,10.9645,141800.0
2012-09-13 13:10:00,14.89,14.89,14.84,14.87,179700.0,10.9645,10.9645,10.9277,10.9498,179700.0
2012-09-13 13:15:00,14.87,14.9,14.86,14.89,167900.0,10.9498,10.9719,10.9424,10.9645,167900.0
2012-09-13 13:20:00,14.9,14.91,14.88,14.89,242800.0,10.9719,10.9793,10.9572,10.9645,242800.0
2012-09-13 13:25:00,14.88,14.92,14.88,14.9,142100.0,10.9572,10.9866,10.9572,10.9719,142100.0
2012-09-13 13:30:00,14.91,14.97,14.91,14.96,125300.0,10.9793,11.0234,10.9793,11.0161,125300.0
2012-09-13 13:35:00,14.96,14.97,14.93,14.97,160200.0,11.0161,11.0234,10.994,11.0234,160200.0
2012-09-13 13:40:00,14.96,14.97,14.95,14.96,74800.0,11.0161,11.0234,11.0087,11.0161,74800.0
2012-09-13 13:45:00,14.95,14.96,14.94,14.96,97100.0,11.0087,11.0161,11.0013,11.0161,97100.0
2012-09-13 13:50:00,14.96,14.97,14.94,14.95,183100.0,11.0161,11.0234,11.0013,11.0087,183100.0
2012-09-13 13:55:00,14.95,14.95,14.93,14.93,58500.0,11.0087,11.0087,10.994,10.994,58500.0
2012-09-13 14:00:00,14.93,14.98,14.92,14.98,75600.0,10.994,11.0308,10.9866,11.0308,75600.0
2012-09-13 14:05:00,14.98,14.98,14.96,14.98,128100.0,11.0308,11.0308,11.0161,11.0308,128100.0
2012-09-13 14:10:00,14.98,15.0,14.97,14.99,31500.0,11.0308,11.0455,11.0234,11.0382,31500.0
2012-09-13 14:15:00,14.99,15.0,14.96,15.0,90100.0,11.0382,11.0455,11.0161,11.0455,90100.0
2012-09-13 14:20:00,15.0,15.0,14.99,15.0,24200.0,11.0455,11.0455,11.0382,11.0455,24200.0
2012-09-13 14:25:00,15.0,15.04,15.0,15.01,129500.0,11.0455,11.075,11.0455,11.0529,129500.0
2012-09-13 14:30:00,15.01,15.02,14.97,14.97,93000.0,11.0529,11.0603,11.0234,11.0234,93000.0
2012-09-13 14:35:00,14.97,15.03,14.96,15.0,199600.0,11.0234,11.0676,11.0161,11.0455,199600.0
2012-09-13 14:40:00,14.98,15.02,14.97,15.01,136300.0,11.0308,11.0603,11.0234,11.0529,136300.0
2012-09-13 14:45:00,15.01,15.01,14.99,14.99,59600.0,11.0529,11.0529,11.0382,11.0382,59600.0
2012-09-13 14:50:00,15.0,15.0,14.96,14.96,111100.0,11.0455,11.0455,11.0161,11.0161,111100.0
2012-09-13 14:55:00,14.96,15.0,14.95,15.0,152600.0,11.0161,11.0455,11.0087,11.0455,152600.0
2012-09-13 15:00:00,15.0,15.02,14.99,15.02,114100.0,11.0455,11.0603,11.0382,11.0603,114100.0
2012-09-13 15:05:00,15.02,15.04,15.02,15.03,118400.0,11.0603,11.075,11.0603,11.0676,118400.0
2012-09-13 15:10:00,15.02,15.03,15.01,15.01,118800.0,11.0603,11.0676,11.0529,11.0529,118800.0
2012-09-13 15:15:00,15.01,15.02,14.98,15.0,209400.0,11.0529,11.0603,11.0308,11.0455,209400.0
2012-09-13 15:20:00,15.0,15.0,14.99,15.0,88000.0,11.0455,11.0455,11.0382,11.0455,88000.0
2012-09-13 15:25:00,14.99,15.02,14.99,15.02,105200.0,11.0382,11.0603,11.0382,11.0603,105200.0
2012-09-13 15:30:00,15.02,15.04,15.01,15.02,184600.0,11.0603,11.075,11.0529,11.0603,184600.0
2012-09-13 15:35:00,15.02,15.04,15.02,15.04,125900.0,11.0603,11.075,11.0603,11.075,125900.0
2012-09-13 15:40:00,15.04,15.06,15.02,15.04,173300.0,11.075,11.0897,11.0603,11.075,173300.0
2012-09-13 15:45:00,15.04,15.05,15.02,15.04,211400.0,11.075,11.0823,11.0603,11.075,211400.0
2012-09-13 15:50:00,15.03,15.05,15.01,15.01,162600.0,11.0676,11.0823,11.0529,11.0529,162600.0
2012-09-13 15:55:00,15.01,15.03,14.99,15.02,516500.0,11.0529,11.0676,11.0382,11.0603,516500.0
2012-09-14 09:30:00,15.24,15.33,15.17,15.33,93500.0,11.2223,11.2885,11.1707,11.2885,93500.0
2012-09-14 09:35:00,15.32,15.41,15.27,15.38,613600.0,11.2812,11.3474,11.2443,11.3253,613600.0
2012-09-14 09:40:00,15.38,15.43,15.38,15.42,78000.0,11.3253,11.3622,11.3253,11.3548,78000.0
2012-09-14 09:45:00,15.42,15.42,15.4,15.42,112700.0,11.3548,11.3548,11.3401,11.3548,112700.0
2012-09-14 09:50:00,15.42,15.47,15.41,15.47,178700.0,11.3548,11.3916,11.3474,11.3916,178700.0
2012-09-14 09:55:00,15.47,15.48,15.45,15.47,113700.0,11.3916,11.399,11.3769,11.3916,113700.0
2012-09-14 10:00:00,15.47,15.48,15.45,15.46,140100.0,11.3916,11.399,11.3769,11.3843,140100.0
2012-09-14 10:05:00,15.46,15.46,15.44,15.44,142600.0,11.3843,11.3843,11.3695,11.3695,142600.0
2012-09-14 10:10:00,15.45,15.51,15.44,15.5,197400.0,11.3769,11.4211,11.3695,11.4137,197400.0
2012-09-14 10:15:00,15.5,15.52,15.5,15.52,98200.0,11.4137,11.4284,11.4137,11.4284,98200.0
2012-09-14 10:20:00,15.52,15.54,15.5,15.5,265600.0,11.4284,11.4432,11.4137,11.4137,265600.0
2012-09-14 10:25:00,15.5,15.52,15.48,15.5,295500.0,11.4137,11.4284,11.399,11.4137,295500.0
2012-09-14 10:30:00,15.49,15.5,15.46,15.47,163300.0,11.4064,11.4137,11.3843,11.3916,163300.0
2012-09-14 10:35:00,15.46,15.47,15.46,15.46,44900.0,11.3843,11.3916,11.3843,11.3843,44900.0
2012-09-14 10:40:00,15.46,15.48,15.45,15.48,167700.0,11.3843,11.399,11.3769,11.399,167700.0
2012-09-14 10:45:00,15.48,15.5,15.46,15.5,224300.0,11.399,11.4137,11.3843,11.4137,224300.0
2012-09-14 10:50:00,15.5,15.52,15.48,15.52,260500.0,11.4137,11.4284,11.399,11.4284,260500.0
2012-09-14 10:55:00,15.52,15.52,15.5,15.52,91300.0,11.4284,11.4284,11.4137,11.4284,91300.0
2012-09-14 11:00:00,15.52,15.52,15.51,15.52,52400.0,11.4284,11.4284,11.4211,11.4284,52400.0
2012-09-14 11:05:00,15.51,15.52,15.5,15.5,102500.0,11.4211,11.4284,11.4137,11.4137,102500.0
2012-09-14 11:10:00,15.51,15.53,15.51,15.53,96600.0,11.4211,11.4358,11.4211,11.4358,96600.0
2012-09-14 11:15:00,15.52,15.54,15.52,15.54,83500.0,11.4284,11.4432,11.4284,11.4432,83500.0
2012-09-14 11:20:00,15.54,15.56,15.54,15.54,214300.0,11.4432,11.4579,11.4432,11.4432,214300.0
2012-09-14 11:25:00,15.54,15.57,15.53,15.55,186000.0,11.4432,11.4653,11.4358,11.4505,186000.0
2012-09-14 11:30:00,15.54,15.56,15.52,15.54,136100.0,11.4432,11.4579,11.4284,11.4432,136100.0
2012-09-14 11:35:00,15.54,15.56,15.53,15.55,69400.0,11.4432,11.4579,11.4358,11.4505,69400.0
2012-09-14 11:40:00,15.55,15.58,15.54,15.57,135700.0,11.4505,11.4726,11.4432,11.4653,135700.0
2012-09-14 11:45:00,15.57,15.64,15.57,15.63,367700.0,11.4653,11.5168,11.4653,11.5094,367700.0
2012-09-14 11:50:00,15.63,15.64,15.59,15.59,162900.0,11.5094,11.5168,11.48,11.48,162900.0
2012-09-14 11:55:00,15.59,15.6,15.55,15.56,243000.0,11.48,11.4874,11.4505,11.4579,243000.0
2012-09-14 12:00:00,15.56,15.57,15.55,15.55,64900.0,11.4579,11.4653,11.4505,11.4505,64900.0
2012-09-14 12:05:00,15.55,15.56,15.54,15.56,46100.0,11.4505,11.4579,11.4432,11.4579,46100.0
2012-09-14 12:10:00,15.56,15.58,15.56,15.57,32300.0,11.4579,11.4726,11.4579,11.4653,32300.0
2012-09-14 12:15:00,15.57,15.58,15.55,15.57,58400.0,11.4653,11.4726,11.4505,11.4653,58400.0
2012-09-14 12:20:00,15.58,15.58,15.57,15.58,24700.0,11.4726,11.4726,11.4653,11.4726,24700.0
2012-09-14 12:25:00,15.58,15.58,15.57,15.58,185200.0,11.4726,11.4726,11.4653,11.4726,185200.0
2012-09-14 12:30:00,15.57,15.58,15.56,15.57,153500.0,11.4653,11.4726,11.4579,11.4653,153500.0
2012-09-14 12:35:00,15.57,15.57,15.54,15.54,129800.0,11.4653,11.4653,11.4432,11.4432,129800.0
2012-09-14 12:40:00,15.54,15.56,15.54,15.54,76400.0,11.4432,11.4579,11.4432,11.4432,76400.0
2012-09-14 12:45:00,15.54,15.54,15.52,15.52,239100.0,11.4432,11.4432,11.4284,11.4284,239100.0
2012-09-14 12:50:00,15.51,15.55,15.51,15.54,164900.0,11.4211,11.4505,11.4211,11.4432,164900.0
2012-09-14 12:55:00,15.54,15.54,15.49,15.49,165800.0,11.4432,11.4432,11.4064,11.4064,165800.0
2012-09-14 13:00:00,15.49,15.49,15.48,15.48,96600.0,11.4064,11.4064,11.399,11.399,96600.0
2012-09-14 13:05:00,15.48,15.49,15.48,15.49,19800.0,11.399,11.4064,11.399,11.4064,19800.0
2012-09-14 13:10:00,15.49,15.49,15.44,15.44,80600.0,11.4064,11.4064,11.3695,11.3695,80600.0
2012-09-14 13:15:00,15.45,15.45,15.44,15.44,9600.0,11.3769,11.3769,11.3695,11.3695,9600.0
2012-09-14 13:20:00,15.44,15.45,15.41,15.42,117200.0,11.3695,11.3769,11.3474,11.3548,117200.0
2012-09-14 13:25:00,15.42,15.42,15.39,15.39,61900.0,11.3548,11.3548,11.3327,11.3327,61900.0
2012-09-14 13:30:00,15.39,15.42,15.39,15.42,43500.0,11.3327,11.3548,11.3327,11.3548,43500.0
2012-09-14 13:35:00,15.41,15.42,15.4,15.4,63500.0,11.3474,11.3548,11.3401,11.3401,63500.0
2012-09-14 13:40:00,15.41,15.42,15.4,15.42,61400.0,11.3474,11.3548,11.3401,11.3548,61400.0
2012-09-14 13:45:00,15.42,15.43,15.41,15.41,42500.0,11.3548,11.3622,11.3474,11.3474,42500.0
2012-09-14 13:50:00,15.42,15.42,15.41,15.42,13400.0,11.3548,11.3548,11.3474,11.3548,13400.0
2012-09-14 13:55:00,15.42,15.44,15.42,15.44,34800.0,11.3548,11.3695,11.3548,11.3695,34800.0
2012-09-14 14:00:00,15.44,15.44,15.43,15.44,10000.0,11.3695,11.3695,11.3622,11.3695,10000.0
2012-09-14 14:05:00,15.44,15.44,15.4,15.41,78800.0,11.3695,11.3695,11.3401,11.3474,78800.0
2012-09-14 14:10:00,15.41,15.42,15.37,15.38,91500.0,11.3474,11.3548,11.318,11.3253,91500.0
2012-09-14 14:15:00,15.37,15.38,15.36,15.37,68700.0,11.318,11.3253,11.3106,11.318,68700.0
2012-09-14 14:20:00,15.37,15.37,15.36,15.36,8600.0,11.318,11.318,11.3106,11.3106,8600.0
2012-09-14 14:25:00,15.36,15.37,15.36,15.36,29200.0,11.3106,11.318,11.3106,11.3106,29200.0
2012-09-14 14:30:00,15.36,15.37,15.36,15.36,22600.0,11.3106,11.318,11.3106,11.3106,22600.0
2012-09-14 14:35:00,15.36,15.37,15.34,15.34,49600.0,11.3106,11.318,11.2959,11.2959,49600.0
2012-09-14 14:40:00,15.34,15.34,15.33,15.34,85600.0,11.2959,11.2959,11.2885,11.2959,85600.0
2012-09-14 14:45:00,15.34,15.35,15.33,15.34,159000.0,11.2959,11.3033,11.2885,11.2959,159000.0
2012-09-14 14:50:00,15.35,15.35,15.31,15.32,68100.0,11.3033,11.3033,11.2738,11.2812,68100.0
2012-09-14 14:55:00,15.31,15.34,15.3,15.33,219000.0,11.2738,11.2959,11.2664,11.2885,219000.0
2012-09-14 15:00:00,15.34,15.34,15.32,15.33,38400.0,11.2959,11.2959,11.2812,11.2885,38400.0
2012-09-14 15:05:00,15.33,15.34,15.31,15.33,144900.0,11.2885,11.2959,11.2738,11.2885,144900.0
2012-09-14 15:10:00,15.34,15.34,15.33,15.34,40000.0,11.2959,11.2959,11.2885,11.2959,40000.0
2012-09-14 15:15:00,15.34,15.34,15.31,15.32,69000.0,11.2959,11.2959,11.2738,11.2812,69000.0
2012-09-14 15:20:00,15.32,15.32,15.26,15.26,142500.0,11.2812,11.2812,11.237,11.237,142500.0
2012-09-14 15:25:00,15.26,15.3,15.26,15.29,57600.0,11.237,11.2664,11.237,11.2591,57600.0
2012-09-14 15:30:00,15.29,15.3,15.29,15.29,22000.0,11.2591,11.2664,11.2591,11.2591,22000.0
2012-09-14 15:35:00,15.29,15.33,15.29,15.31,182500.0,11.2591,11.2885,11.2591,11.2738,182500.0
2012-09-14 15:40:00,15.32,15.33,15.3,15.33,118800.0,11.2812,11.2885,11.2664,11.2885,118800.0
2012-09-14 15:45:00,15.33,15.33,15.3,15.31,159800.0,11.2885,11.2885,11.2664,11.2738,159800.0
2012-09-14 15:50:00,15.3,15.35,15.3,15.34,345200.0,11.2664,11.3033,11.2664,11.2959,345200.0
2012-09-14 15:55:00,15.34,15.35,15.31,15.35,215600.0,11.2959,11.3033,11.2738,11.3033,215600.0
2012-09-17 09:30:00,15.25,15.26,15.14,15.23,387700.0,11.2296,11.237,11.1486,11.2149,387700.0
2012-09-17 09:35:00,15.23,15.23,15.18,15.19,301500.0,11.2149,11.2149,11.1781,11.1854,301500.0
2012-09-17 09:40:00,15.18,15.19,15.15,15.16,153400.0,11.1781,11.1854,11.156,11.1633,153400.0
2012-09-17 09:45:00,15.17,15.17,15.13,15.13,161400.0,11.1707,11.1707,11.1413,11.1413,161400.0
2012-09-17 09:50:00,15.13,15.14,15.11,15.12,134200.0,11.1413,11.1486,11.1265,11.1339,134200.0
2012-09-17 09:55:00,15.12,15.17,15.09,15.15,174300.0,11.1339,11.1707,11.1118,11.156,174300.0
2012-09-17 10:00:00,15.15,15.17,15.15,15.16,58100.0,11.156,11.1707,11.156,11.1633,58100.0
2012-09-17 10:05:00,15.17,15.17,15.14,15.16,108800.0,11.1707,11.1707,11.1486,11.1633,108800.0
2012-09-17 10:10:00,15.15,15.17,15.13,15.17,97800.0,11.156,11.1707,11.1413,11.1707,97800.0
2012-09-17 10:15:00,15.17,15.21,15.16,15.17,81900.0,11.1707,11.2002,11.1633,11.1707,81900.0
2012-09-17 10:20:00,15.17,15.18,15.17,15.17,6400.0,11.1707,11.1781,11.1707,11.1707,6400.0
2012-09-17 10:25:00,15.18,15.23,15.17,15.22,115900.0,11.1781,11.2149,11.1707,11.2075,115900.0
2012-09-17 10:30:00,15.21,15.24,15.21,15.24,73000.0,11.2002,11.2223,11.2002,11.2223,73000.0
2012-09-17 10:35:00,15.24,15.24,15.15,15.16,167500.0,11.2223,11.2223,11.156,11.1633,167500.0
2012-09-17 10:40:00,15.15,15.18,15.15,15.17,38300.0,11.156,11.1781,11.156,11.1707,38300.0
2012-09-17 10:45:00,15.18,15.19,15.17,15.19,83200.0,11.1781,11.1854,11.1707,11.1854,83200.0
2012-09-17 10:50:00,15.18,15.19,15.15,15.18,188200.0,11.1781,11.1854,11.156,11.1781,188200.0
2012-09-17 10:55:00,15.18,15.2,15.17,15.2,38100.0,11.1781,11.1928,11.1707,11.1928,38100.0
2012-09-17 11:00:00,15.2,15.21,15.19,15.2,35000.0,11.1928,11.2002,11.1854,11.1928,35000.0
2012-09-17 11:05:00,15.2,15.2,15.16,15.16,69600.0,11.1928,11.1928,11.1633,11.1633,69600.0
2012-09-17 11:10:00,15.17,15.18,15.16,15.17,75300.0,11.1707,11.1781,11.1633,11.1707,75300.0
2012-09-17 11:15:00,15.17,15.18,15.16,15.18,59100.0,11.1707,11.1781,11.1633,11.1781,59100.0
2012-09-17 11:20:00,15.18,15.18,15.17,15.18,9000.0,11.1781,11.1781,11.1707,11.1781,9000.0
2012-09-17 11:25:00,15.17,15.18,15.16,15.16,44600.0,11.1707,11.1781,11.1633,11.1633,44600.0
2012-09-17 11:30:00,15.16,15.17,15.15,15.16,29800.0,11.1633,11.1707,11.156,11.1633,29800.0
2012-09-17 11:35:00,15.15,15.18,15.15,15.18,88900.0,11.156,11.1781,11.156,11.1781,88900.0
2012-09-17 11:40:00,15.18,15.18,15.17,15.18,41900.0,11.1781,11.1781,11.1707,11.1781,41900.0
2012-09-17 11:45:00,15.18,15.19,15.17,15.17,36600.0,11.1781,11.1854,11.1707,11.1707,36600.0
2012-09-17 11:50:00,15.18,15.19,15.18,15.18,69100.0,11.1781,11.1854,11.1781,11.1781,69100.0
2012-09-17 11:55:00,15.19,15.2,15.18,15.19,49700.0,11.1854,11.1928,11.1781,11.1854,49700.0
2012-09-17 12:00:00,15.19,15.19,15.18,15.19,20600.0,11.1854,11.1854,11.1781,11.1854,20600.0
2012-09-17 12:05:00,15.19,15.19,15.18,15.19,6700.0,11.1854,11.1854,11.1781,11.1854,6700.0
2012-09-17 12:10:00,15.19,15.19,15.18,15.19,2600.0,11.1854,11.1854,11.1781,11.1854,2600.0
2012-09-17 12:15:00,15.19,15.19,15.18,15.19,26300.0,11.1854,11.1854,11.1781,11.1854,26300.0
2012-09-17 12:20:00,15.19,15.19,15.18,15.19,16300.0,11.1854,11.1854,11.1781,11.1854,16300.0
2012-09-17 12:25:00,15.19,15.2,15.19,15.2,11000.0,11.1854,11.1928,11.1854,11.1928,11000.0
2012-09-17 12:30:00,15.2,15.2,15.18,15.18,87400.0,11.1928,11.1928,11.1781,11.1781,87400.0
2012-09-17 12:35:00,15.19,15.19,15.18,15.19,8500.0,11.1854,11.1854,11.1781,11.1854,8500.0
2012-09-17 12:40:00,15.19,15.19,15.18,15.19,3000.0,11.1854,11.1854,11.1781,11.1854,3000.0
2012-09-17 12:45:00,15.19,15.19,15.17,15.18,81700.0,11.1854,11.1854,11.1707,11.1781,81700.0
2012-09-17 12:50:00,15.19,15.19,15.16,15.16,38400.0,11.1854,11.1854,11.1633,11.1633,38400.0
2012-09-17 12:55:00,15.16,15.17,15.13,15.13,174500.0,11.1633,11.1707,11.1413,11.1413,174500.0
2012-09-17 13:00:00,15.13,15.14,15.13,15.14,20700.0,11.1413,11.1486,11.1413,11.1486,20700.0
2012-09-17 13:05:00,15.14,15.14,15.12,15.12,96700.0,11.1486,11.1486,11.1339,11.1339,96700.0
2012-09-17 13:10:00,15.13,15.14,15.12,15.13,52500.0,11.1413,11.1486,11.1339,11.1413,52500.0
2012-09-17 13:15:00,15.13,15.13,15.11,15.12,15400.0,11.1413,11.1413,11.1265,11.1339,15400.0
2012-09-17 13:20:00,15.12,15.13,15.11,15.13,50800.0,11.1339,11.1413,11.1265,11.1413,50800.0
2012-09-17 13:25:00,15.13,15.13,15.12,15.13,2600.0,11.1413,11.1413,11.1339,11.1413,2600.0
2012-09-17 13:30:00,15.12,15.13,15.12,15.12,4800.0,11.1339,11.1413,11.1339,11.1339,4800.0
2012-09-17 13:35:00,15.12,15.13,15.11,15.13,61700.0,11.1339,11.1413,11.1265,11.1413,61700.0
2012-09-17 13:40:00,15.13,15.13,15.12,15.13,4800.0,11.1413,11.1413,11.1339,11.1413,4800.0
2012-09-17 13:45:00,15.13,15.13,15.12,15.13,3900.0,11.1413,11.1413,11.1339,11.1413,3900.0
2012-09-17 13:50:00,15.12,15.13,15.12,15.12,25700.0,11.1339,11.1413,11.1339,11.1339,25700.0
2012-09-17 13:55:00,15.12,15.13,15.11,15.12,15400.0,11.1339,11.1413,11.1265,11.1339,15400.0
2012-09-17 14:00:00,15.12,15.13,15.11,15.13,87900.0,11.1339,11.1413,11.1265,11.1413,87900.0
2012-09-17 14:05:00,15.13,15.14,15.11,15.12,118200.0,11.1413,11.1486,11.1265,11.1339,118200.0
2012-09-17 14:10:00,15.12,15.12,15.12,15.12,4700.0,11.1339,11.1339,11.1339,11.1339,4700.0
2012-09-17 14:15:00,15.12,15.13,15.11,15.13,20600.0,11.1339,11.1413,11.1265,11.1413,20600.0
2012-09-17 14:20:00,15.12,15.13,15.12,15.13,75800.0,11.1339,11.1413,11.1339,11.1413,75800.0
2012-09-17 14:25:00,15.13,15.13,15.09,15.11,99700.0,11.1413,11.1413,11.1118,11.1265,99700.0
2012-09-17 14:30:00,15.1,15.11,15.06,15.06,172500.0,11.1192,11.1265,11.0897,11.0897,172500.0
2012-09-17 14:35:00,15.07,15.08,15.06,15.07,88400.0,11.0971,11.1044,11.0897,11.0971,88400.0
2012-09-17 14:40:00,15.07,15.08,15.05,15.05,86200.0,11.0971,11.1044,11.0823,11.0823,86200.0
2012-09-17 14:45:00,15.05,15.08,15.05,15.07,65400.0,11.0823,11.1044,11.0823,11.0971,65400.0
2012-09-17 14:50:00,15.08,15.08,15.05,15.05,107700.0,11.1044,11.1044,11.0823,11.0823,107700.0
2012-09-17 14:55:00,15.05,15.06,15.05,15.05,24400.0,11.0823,11.0897,11.0823,11.0823,24400.0
2012-09-17 15:00:00,15.06,15.06,15.05,15.05,58000.0,11.0897,11.0897,11.0823,11.0823,58000.0
2012-09-17 15:05:00,15.05,15.06,15.05,15.06,46000.0,11.0823,11.0897,11.0823,11.0897,46000.0
2012-09-17 15:10:00,15.05,15.06,15.05,15.06,24600.0,11.0823,11.0897,11.0823,11.0897,24600.0
2012-09-17 15:15:00,15.05,15.06,15.05,15.06,42500.0,11.0823,11.0897,11.0823,11.0897,42500.0
2012-09-17 15:20:00,15.06,15.08,15.05,15.07,45100.0,11.0897,11.1044,11.0823,11.0971,45100.0
2012-09-17 15:25:00,15.08,15.08,15.05,15.06,88500.0,11.1044,11.1044,11.0823,11.0897,88500.0
2012-09-17 15:30:00,15.06,15.06,15.05,15.06,59100.0,11.0897,11.0897,11.0823,11.0897,59100.0
2012-09-17 15:35:00,15.05,15.08,15.05,15.08,69200.0,11.0823,11.1044,11.0823,11.1044,69200.0
2012-09-17 15:40:00,15.08,15.08,15.07,15.08,48400.0,11.1044,11.1044,11.0971,11.1044,48400.0
2012-09-17 15:45:00,15.08,15.09,15.07,15.08,158000.0,11.1044,11.1118,11.0971,11.1044,158000.0
2012-09-17 15:50:00,15.08,15.08,15.06,15.08,237200.0,11.1044,11.1044,11.0897,11.1044,237200.0
2012-09-17 15:55:00,15.08,15.11,15.0,15.0,1869500.0,11.1044,11.1265,11.0455,11.0455,1869500.0
2012-09-18 09:30:00,15.15,15.15,15.08,15.14,822600.0,11.156,11.156,11.1044,11.1486,822600.0
2012-09-18 09:35:00,15.13,15.14,15.1,15.12,240800.0,11.1413,11.1486,11.1192,11.1339,240800.0
2012-09-18 09:40:00,15.12,15.12,15.1,15.1,72500.0,11.1339,11.1339,11.1192,11.1192,72500.0
2012-09-18 09:45:00,15.1,15.11,15.05,15.05,300800.0,11.1192,11.1265,11.0823,11.0823,300800.0
2012-09-18 09:50:00,15.05,15.07,15.03,15.07,195400.0,11.0823,11.0971,11.0676,11.0971,195400.0
2012-09-18 09:55:00,15.07,15.07,15.06,15.06,30800.0,11.0971,11.0971,11.0897,11.0897,30800.0
2012-09-18 10:00:00,15.07,15.09,15.06,15.08,174400.0,11.0971,11.1118,11.0897,11.1044,174400.0
2012-09-18 10:05:00,15.08,15.08,15.04,15.04,134700.0,11.1044,11.1044,11.075,11.075,134700.0
2012-09-18 10:10:00,15.05,15.05,15.01,15.02,112100.0,11.0823,11.0823,11.0529,11.0603,112100.0
2012-09-18 10:15:00,15.02,15.03,14.98,15.02,199300.0,11.0603,11.0676,11.0308,11.0603,199300.0
2012-09-18 10:20:00,15.01,15.02,15.01,15.02,20900.0,11.0529,11.0603,11.0529,11.0603,20900.0
2012-09-18 10:25:00,15.02,15.04,15.0,15.04,323300.0,11.0603,11.075,11.0455,11.075,323300.0
2012-09-18 10:30:00,15.04,15.05,15.04,15.05,31500.0,11.075,11.0823,11.075,11.0823,31500.0
2012-09-18 10:35:00,15.05,15.05,15.04,15.04,26000.0,11.0823,11.0823,11.075,11.075,26000.0
2012-09-18 10:40:00,15.05,15.06,15.04,15.05,46200.0,11.0823,11.0897,11.075,11.0823,46200.0
2012-09-18 10:45:00,15.05,15.05,15.02,15.02,62500.0,11.0823,11.0823,11.0603,11.0603,62500.0
2012-09-18 10:50:00,15.02,15.05,15.02,15.04,97800.0,11.0603,11.0823,11.0603,11.075,97800.0
2012-09-18 10:55:00,15.04,15.09,15.04,15.08,117200.0,11.075,11.1118,11.075,11.1044,117200.0
2012-09-18 11:00:00,15.08,15.09,15.08,15.09,64500.0,11.1044,11.1118,11.1044,11.1118,64500.0
2012-09-18 11:05:00,15.09,15.09,15.07,15.08,41300.0,11.1118,11.1118,11.0971,11.1044,41300.0
2012-09-18 11:10:00,15.08,15.08,15.07,15.08,22900.0,11.1044,11.1044,11.0971,11.1044,22900.0
2012-09-18 11:15:00,15.07,15.08,15.06,15.06,146900.0,11.0971,11.1044,11.0897,11.0897,146900.0
2012-09-18 11:20:00,15.06,15.08,15.06,15.08,138500.0,11.0897,11.1044,11.0897,11.1044,138500.0
2012-09-18 11:25:00,15.07,15.1,15.07,15.1,158700.0,11.0971,11.1192,11.0971,11.1192,158700.0
2012-09-18 11:30:00,15.09,15.1,15.06,15.06,428900.0,11.1118,11.1192,11.0897,11.0897,428900.0
2012-09-18 11:35:00,15.06,15.07,15.05,15.06,86400.0,11.0897,11.0971,11.0823,11.0897,86400.0
2012-09-18 11:40:00,15.06,15.06,15.03,15.04,98500.0,11.0897,11.0897,11.0676,11.075,98500.0
2012-09-18 11:45:00,15.04,15.05,15.04,15.04,8400.0,11.075,11.0823,11.075,11.075,8400.0
2012-09-18 11:50:00,15.05,15.07,15.04,15.07,82400.0,11.0823,11.0971,11.075,11.0971,82400.0
2012-09-18 11:55:00,15.07,15.08,15.07,15.08,39200.0,11.0971,11.1044,11.0971,11.1044,39200.0
2012-09-18 12:00:00,15.08,15.08,15.07,15.07,147500.0,11.1044,11.1044,11.0971,11.0971,147500.0
2012-09-18 12:05:00,15.08,15.08,15.07,15.08,205500.0,11.1044,11.1044,11.0971,11.1044,205500.0
2012-09-18 12:10:00,15.08,15.08,15.03,15.04,125400.0,11.1044,11.1044,11.0676,11.075,125400.0
2012-09-18 12:15:00,15.04,15.04,15.02,15.02,164500.0,11.075,11.075,11.0603,11.0603,164500.0
2012-09-18 12:20:00,15.02,15.04,15.02,15.04,98200.0,11.0603,11.075,11.0603,11.075,98200.0
2012-09-18 12:25:00,15.04,15.05,15.02,15.03,147000.0,11.075,11.0823,11.0603,11.0676,147000.0
2012-09-18 12:30:00,15.02,15.03,15.0,15.01,103200.0,11.0603,11.0676,11.0455,11.0529,103200.0
2012-09-18 12:35:00,15.0,15.02,14.99,15.01,222900.0,11.0455,11.0603,11.0382,11.0529,222900.0
2012-09-18 12:40:00,15.01,15.02,15.0,15.02,84900.0,11.0529,11.0603,11.0455,11.0603,84900.0
2012-09-18 12:45:00,15.02,15.02,15.01,15.01,14900.0,11.0603,11.0603,11.0529,11.0529,14900.0
2012-09-18 12:50:00,15.02,15.04,15.01,15.04,65200.0,11.0603,11.075,11.0529,11.075,65200.0
2012-09-18 12:55:00,15.04,15.05,15.03,15.03,95500.0,11.075,11.0823,11.0676,11.0676,95500.0
2012-09-18 13:00:00,15.04,15.04,15.03,15.04,56600.0,11.075,11.075,11.0676,11.075,56600.0
2012-09-18 13:05:00,15.04,15.04,15.0,15.01,104300.0,11.075,11.075,11.0455,11.0529,104300.0
2012-09-18 13:10:00,15.02,15.02,15.01,15.01,27000.0,11.0603,11.0603,11.0529,11.0529,27000.0
2012-09-18 13:15:00,15.02,15.02,14.99,15.0,100900.0,11.0603,11.0603,11.0382,11.0455,100900.0
2012-09-18 13:20:00,14.99,15.01,14.99,15.01,89800.0,11.0382,11.0529,11.0382,11.0529,89800.0
2012-09-18 13:25:00,15.01,15.01,14.99,15.0,83100.0,11.0529,11.0529,11.0382,11.0455,83100.0
2012-09-18 13:30:00,15.0,15.0,14.99,15.0,24100.0,11.0455,11.0455,11.0382,11.0455,24100.0
2012-09-18 13:35:00,15.0,15.0,14.99,15.0,15700.0,11.0455,11.0455,11.0382,11.0455,15700.0
2012-09-18 13:40:00,15.0,15.0,14.99,15.0,18800.0,11.0455,11.0455,11.0382,11.0455,18800.0
2012-09-18 13:45:00,15.0,15.0,14.99,15.0,22000.0,11.0455,11.0455,11.0382,11.0455,22000.0
2012-09-18 13:50:00,15.0,15.0,14.99,15.0,38400.0,11.0455,11.0455,11.0382,11.0455,38400.0
2012-09-18 13:55:00,14.99,15.0,14.99,14.99,45400.0,11.0382,11.0455,11.0382,11.0382,45400.0
2012-09-18 14:00:00,14.99,15.0,14.95,14.95,275100.0,11.0382,11.0455,11.0087,11.0087,275100.0
2012-09-18 14:05:00,14.95,14.96,14.94,14.95,69200.0,11.0087,11.0161,11.0013,11.0087,69200.0
2012-09-18 14:10:00,14.96,14.96,14.95,14.96,41600.0,11.0161,11.0161,11.0087,11.0161,41600.0
2012-09-18 14:15:00,14.96,14.97,14.96,14.97,80100.0,11.0161,11.0234,11.0161,11.0234,80100.0
2012-09-18 14:20:00,14.97,14.98,14.96,14.97,107800.0,11.0234,11.0308,11.0161,11.0234,107800.0
2012-09-18 14:25:00,14.97,15.0,14.97,15.0,132600.0,11.0234,11.0455,11.0234,11.0455,132600.0
2012-09-18 14:30:00,15.0,15.01,14.99,15.01,42300.0,11.0455,11.0529,11.0382,11.0529,42300.0
2012-09-18 14:35:00,15.01,15.02,15.0,15.02,204500.0,11.0529,11.0603,11.0455,11.0603,204500.0
2012-09-18 14:40:00,15.02,15.02,15.01,15.02,22400.0,11.0603,11.0603,11.0529,11.0603,22400.0
2012-09-18 14:45:00,15.02,15.03,15.01,15.03,66800.0,11.0603,11.0676,11.0529,11.0676,66800.0
2012-09-18 14:50:00,15.03,15.03,15.02,15.02,14900.0,11.0676,11.0676,11.0603,11.0603,14900.0
2012-09-18 14:55:00,15.03,15.03,15.02,15.03,24300.0,11.0676,11.0676,11.0603,11.0676,24300.0
2012-09-18 15:00:00,15.03,15.04,15.02,15.04,85100.0,11.0676,11.075,11.0603,11.075,85100.0
2012-09-18 15:05:00,15.04,15.09,15.03,15.08,247300.0,11.075,11.1118,11.0676,11.1044,247300.0
2012-09-18 15:10:00,15.08,15.09,15.07,15.09,214900.0,11.1044,11.1118,11.0971,11.1118,214900.0
2012-09-18 15:15:00,15.09,15.09,15.08,15.09,23500.0,11.1118,11.1118,11.1044,11.1118,23500.0
2012-09-18 15:20:00,15.09,15.12,15.08,15.1,236000.0,11.1118,11.1339,11.1044,11.1192,236000.0
2012-09-18 15:25:00,15.1,15.1,15.09,15.1,66100.0,11.1192,11.1192,11.1118,11.1192,66100.0
2012-09-18 15:30:00,15.09,15.1,15.09,15.1,32200.0,11.1118,11.1192,11.1118,11.1192,32200.0
2012-09-18 15:35:00,15.1,15.1,15.08,15.09,111900.0,11.1192,11.1192,11.1044,11.1118,111900.0
2012-09-18 15:40:00,15.09,15.1,15.07,15.08,199800.0,11.1118,11.1192,11.0971,11.1044,199800.0
2012-09-18 15:45:00,15.08,15.1,15.07,15.1,226900.0,11.1044,11.1192,11.0971,11.1192,226900.0
2012-09-18 15:50:00,15.09,15.1,15.08,15.1,159900.0,11.1118,11.1192,11.1044,11.1192,159900.0
2012-09-18 15:55:00,15.09,15.1,15.07,15.09,519600.0,11.1118,11.1192,11.0971,11.1118,519600.0
2012-09-19 09:30:00,15.12,15.15,15.07,15.11,127100.0,11.1339,11.156,11.0971,11.1265,127100.0
2012-09-19 09:35:00,15.1,15.11,15.04,15.05,132000.0,11.1192,11.1265,11.075,11.0823,132000.0
2012-09-19 09:40:00,15.04,15.05,15.04,15.05,31900.0,11.075,11.0823,11.075,11.0823,31900.0
2012-09-19 09:45:00,15.05,15.08,15.04,15.07,69400.0,11.0823,11.1044,11.075,11.0971,69400.0
2012-09-19 09:50:00,15.08,15.08,15.07,15.08,56200.0,11.1044,11.1044,11.0971,11.1044,56200.0
2012-09-19 09:55:00,15.08,15.1,15.07,15.09,62300.0,11.1044,11.1192,11.0971,11.1118,62300.0
2012-09-19 10:00:00,15.1,15.17,15.09,15.16,422800.0,11.1192,11.1707,11.1118,11.1633,422800.0
2012-09-19 10:05:00,15.16,15.17,15.11,15.12,146100.0,11.1633,11.1707,11.1265,11.1339,146100.0
2012-09-19 10:10:00,15.13,15.14,15.11,15.12,64800.0,11.1413,11.1486,11.1265,11.1339,64800.0
2012-09-19 10:15:00,15.11,15.13,15.11,15.13,24900.0,11.1265,11.1413,11.1265,11.1413,24900.0
2012-09-19 10:20:00,15.13,15.14,15.1,15.11,185700.0,11.1413,11.1486,11.1192,11.1265,185700.0
2012-09-19 10:25:00,15.12,15.13,15.12,15.12,44600.0,11.1339,11.1413,11.1339,11.1339,44600.0
2012-09-19 10:30:00,15.13,15.13,15.08,15.09,212200.0,11.1413,11.1413,11.1044,11.1118,212200.0
2012-09-19 10:35:00,15.1,15.12,15.1,15.12,40900.0,11.1192,11.1339,11.1192,11.1339,40900.0
2012-09-19 10:40:00,15.12,15.12,15.08,15.09,100500.0,11.1339,11.1339,11.1044,11.1118,100500.0
2012-09-19 10:45:00,15.09,15.11,15.09,15.11,55600.0,11.1118,11.1265,11.1118,11.1265,55600.0
2012-09-19 10:50:00,15.1,15.11,15.06,15.07,303600.0,11.1192,11.1265,11.0897,11.0971,303600.0
2012-09-19 10:55:00,15.07,15.07,15.06,15.07,34800.0,11.0971,11.0971,11.0897,11.0971,34800.0
2012-09-19 11:00:00,15.07,15.07,15.06,15.07,33300.0,11.0971,11.0971,11.0897,11.0971,33300.0
2012-09-19 11:05:00,15.07,15.08,15.06,15.07,89700.0,11.0971,11.1044,11.0897,11.0971,89700.0
2012-09-19 11:10:00,15.08,15.08,15.07,15.08,30700.0,11.1044,11.1044,11.0971,11.1044,30700.0
2012-09-19 11:15:00,15.08,15.08,15.07,15.07,37200.0,11.1044,11.1044,11.0971,11.0971,37200.0
2012-09-19 11:20:00,15.08,15.08,15.03,15.04,435900.0,11.1044,11.1044,11.0676,11.075,435900.0
2012-09-19 11:25:00,15.04,15.05,15.04,15.04,273000.0,11.075,11.0823,11.075,11.075,273000.0
2012-09-19 11:30:00,15.04,15.05,15.0,15.01,358100.0,11.075,11.0823,11.0455,11.0529,358100.0
2012-09-19 11:35:00,15.01,15.04,15.01,15.03,277500.0,11.0529,11.075,11.0529,11.0676,277500.0
2012-09-19 11:40:00,15.03,15.05,15.02,15.04,74400.0,11.0676,11.0823,11.0603,11.075,74400.0
2012-09-19 11:45:00,15.05,15.05,15.04,15.05,45900.0,11.0823,11.0823,11.075,11.0823,45900.0
2012-09-19 11:50:00,15.05,15.05,15.04,15.05,8900.0,11.0823,11.0823,11.075,11.0823,8900.0
2012-09-19 11:55:00,15.04,15.05,15.04,15.05,22200.0,11.075,11.0823,11.075,11.0823,22200.0
2012-09-19 12:00:00,15.05,15.05,15.03,15.03,59200.0,11.0823,11.0823,11.0676,11.0676,59200.0
2012-09-19 12:05:00,15.04,15.04,15.03,15.04,18800.0,11.075,11.075,11.0676,11.075,18800.0
2012-09-19 12:10:00,15.03,15.04,15.03,15.04,4500.0,11.0676,11.075,11.0676,11.075,4500.0
2012-09-19 12:15:00,15.04,15.04,15.02,15.03,41900.0,11.075,11.075,11.0603,11.0676,41900.0
2012-09-19 12:20:00,15.03,15.03,15.01,15.02,47700.0,11.0676,11.0676,11.0529,11.0603,47700.0
2012-09-19 12:25:00,15.02,15.03,15.01,15.02,85700.0,11.0603,11.0676,11.0529,11.0603,85700.0
2012-09-19 12:30:00,15.02,15.04,15.01,15.01,133600.0,11.0603,11.075,11.0529,11.0529,133600.0
2012-09-19 12:35:00,15.02,15.03,15.01,15.02,46900.0,11.0603,11.0676,11.0529,11.0603,46900.0
2012-09-19 12:40:00,15.02,15.03,15.01,15.02,77200.0,11.0603,11.0676,11.0529,11.0603,77200.0
2012-09-19 12:45:00,15.02,15.02,15.01,15.02,59300.0,11.0603,11.0603,11.0529,11.0603,59300.0
2012-09-19 12:50:00,15.02,15.03,15.01,15.03,40600.0,11.0603,11.0676,11.0529,11.0676,40600.0
2012-09-19 12:55:00,15.02,15.06,15.01,15.06,458600.0,11.0603,11.0897,11.0529,11.0897,458600.0
2012-09-19 13:00:00,15.06,15.06,15.05,15.06,113300.0,11.0897,11.0897,11.0823,11.0897,113300.0
2012-09-19 13:05:00,15.06,15.06,15.04,15.04,78000.0,11.0897,11.0897,11.075,11.075,78000.0
2012-09-19 13:10:00,15.04,15.07,15.04,15.07,119600.0,11.075,11.0971,11.075,11.0971,119600.0
2012-09-19 13:15:00,15.07,15.07,15.06,15.07,46300.0,11.0971,11.0971,11.0897,11.0971,46300.0
2012-09-19 13:20:00,15.07,15.07,15.06,15.06,19400.0,11.0971,11.0971,11.0897,11.0897,19400.0
2012-09-19 13:25:00,15.07,15.07,15.05,15.06,54500.0,11.0971,11.0971,11.0823,11.0897,54500.0
2012-09-19 13:30:00,15.06,15.06,15.04,15.04,23800.0,11.0897,11.0897,11.075,11.075,23800.0
2012-09-19 13:35:00,15.05,15.05,15.02,15.02,79900.0,11.0823,11.0823,11.0603,11.0603,79900.0
2012-09-19 13:40:00,15.02,15.03,15.0,15.0,82800.0,11.0603,11.0676,11.0455,11.0455,82800.0
2012-09-19 13:45:00,15.0,15.01,14.98,14.99,93400.0,11.0455,11.0529,11.0308,11.0382,93400.0
2012-09-19 13:50:00,15.0,15.01,14.99,15.01,56400.0,11.0455,11.0529,11.0382,11.0529,56400.0
2012-09-19 13:55:00,15.01,15.01,15.0,15.01,6000.0,11.0529,11.0529,11.0455,11.0529,6000.0
2012-09-19 14:00:00,15.01,15.01,15.0,15.01,32900.0,11.0529,11.0529,11.0455,11.0529,32900.0
2012-09-19 14:05:00,15.01,15.03,14.99,15.01,366500.0,11.0529,11.0676,11.0382,11.0529,366500.0
2012-09-19 14:10:00,15.01,15.03,14.99,15.01,354600.0,11.0529,11.0676,11.0382,11.0529,354600.0
2012-09-19 14:15:00,15.01,15.01,15.0,15.01,28600.0,11.0529,11.0529,11.0455,11.0529,28600.0
2012-09-19 14:20:00,15.0,15.01,15.0,15.01,29700.0,11.0455,11.0529,11.0455,11.0529,29700.0
2012-09-19 14:25:00,15.0,15.04,15.0,15.04,59200.0,11.0455,11.075,11.0455,11.075,59200.0
2012-09-19 14:30:00,15.04,15.04,15.03,15.04,28800.0,11.075,11.075,11.0676,11.075,28800.0
2012-09-19 14:35:00,15.04,15.06,15.04,15.06,120400.0,11.075,11.0897,11.075,11.0897,120400.0
2012-09-19 14:40:00,15.06,15.07,15.05,15.07,41900.0,11.0897,11.0971,11.0823,11.0971,41900.0
2012-09-19 14:45:00,15.07,15.07,15.07,15.07,20300.0,11.0971,11.0971,11.0971,11.0971,20300.0
2012-09-19 14:50:00,15.07,15.07,15.06,15.07,34300.0,11.0971,11.0971,11.0897,11.0971,34300.0
2012-09-19 14:55:00,15.07,15.07,15.06,15.07,22800.0,11.0971,11.0971,11.0897,11.0971,22800.0
2012-09-19 15:00:00,15.07,15.1,15.07,15.09,235400.0,11.0971,11.1192,11.0971,11.1118,235400.0
2012-09-19 15:05:00,15.09,15.1,15.08,15.1,59500.0,11.1118,11.1192,11.1044,11.1192,59500.0
2012-09-19 15:10:00,15.09,15.1,15.09,15.1,22500.0,11.1118,11.1192,11.1118,11.1192,22500.0
2012-09-19 15:15:00,15.1,15.1,15.09,15.1,20600.0,11.1192,11.1192,11.1118,11.1192,20600.0
2012-09-19 15:20:00,15.1,15.1,15.09,15.1,40800.0,11.1192,11.1192,11.1118,11.1192,40800.0
2012-09-19 15:25:00,15.1,15.1,15.07,15.07,208600.0,11.1192,11.1192,11.0971,11.0971,208600.0
2012-09-19 15:30:00,15.08,15.08,15.06,15.07,138700.0,11.1044,11.1044,11.0897,11.0971,138700.0
2012-09-19 15:35:00,15.07,15.08,15.06,15.08,120700.0,11.0971,11.1044,11.0897,11.1044,120700.0
2012-09-19 15:40:00,15.08,15.09,15.07,15.09,89400.0,11.1044,11.1118,11.0971,11.1118,89400.0
2012-09-19 15:45:00,15.09,15.09,15.08,15.09,80400.0,11.1118,11.1118,11.1044,11.1118,80400.0
2012-09-19 15:50:00,15.09,15.09,15.05,15.06,178100.0,11.1118,11.1118,11.0823,11.0897,178100.0
2012-09-19 15:55:00,15.06,15.06,15.02,15.04,638300.0,11.0897,11.0897,11.0603,11.075,638300.0
2012-09-20 09:30:00,14.87,14.95,14.85,14.86,383100.0,10.9498,11.0087,10.9351,10.9424,383100.0
2012-09-20 09:35:00,14.86,14.9,14.84,14.9,215500.0,10.9424,10.9719,10.9277,10.9719,215500.0
2012-09-20 09:40:00,14.89,14.9,14.87,14.87,105400.0,10.9645,10.9719,10.9498,10.9498,105400.0
2012-09-20 09:45:00,14.87,14.88,14.82,14.82,145900.0,10.9498,10.9572,10.913,10.913,145900.0
2012-09-20 09:50:00,14.82,14.83,14.78,14.78,84300.0,10.913,10.9203,10.8835,10.8835,84300.0
2012-09-20 09:55:00,14.78,14.79,14.76,14.78,336200.0,10.8835,10.8909,10.8688,10.8835,336200.0
2012-09-20 10:00:00,14.78,14.82,14.78,14.81,115800.0,10.8835,10.913,10.8835,10.9056,115800.0
2012-09-20 10:05:00,14.82,14.82,14.8,14.81,77300.0,10.913,10.913,10.8983,10.9056,77300.0
2012-09-20 10:10:00,14.82,14.84,14.81,14.83,116800.0,10.913,10.9277,10.9056,10.9203,116800.0
2012-09-20 10:15:00,14.83,14.85,14.83,14.83,55900.0,10.9203,10.9351,10.9203,10.9203,55900.0
2012-09-20 10:20:00,14.83,14.83,14.81,14.82,61700.0,10.9203,10.9203,10.9056,10.913,61700.0
2012-09-20 10:25:00,14.82,14.83,14.8,14.8,86000.0,10.913,10.9203,10.8983,10.8983,86000.0
2012-09-20 10:30:00,14.8,14.82,14.79,14.82,140800.0,10.8983,10.913,10.8909,10.913,140800.0
2012-09-20 10:35:00,14.82,14.86,14.81,14.86,73900.0,10.913,10.9424,10.9056,10.9424,73900.0
2012-09-20 10:40:00,14.85,14.87,14.85,14.87,69900.0,10.9351,10.9498,10.9351,10.9498,69900.0
2012-09-20 10:45:00,14.86,14.88,14.86,14.87,26300.0,10.9424,10.9572,10.9424,10.9498,26300.0
2012-09-20 10:50:00,14.87,14.87,14.83,14.84,213900.0,10.9498,10.9498,10.9203,10.9277,213900.0
2012-09-20 10:55:00,14.83,14.85,14.83,14.84,52700.0,10.9203,10.9351,10.9203,10.9277,52700.0
2012-09-20 11:00:00,14.85,14.86,14.84,14.85,72500.0,10.9351,10.9424,10.9277,10.9351,72500.0
2012-09-20 11:05:00,14.85,14.85,14.82,14.82,48000.0,10.9351,10.9351,10.913,10.913,48000.0
2012-09-20 11:10:00,14.83,14.83,14.8,14.82,209900.0,10.9203,10.9203,10.8983,10.913,209900.0
2012-09-20 11:15:00,14.81,14.82,14.8,14.81,71100.0,10.9056,10.913,10.8983,10.9056,71100.0
2012-09-20 11:20:00,14.81,14.82,14.81,14.81,289200.0,10.9056,10.913,10.9056,10.9056,289200.0
2012-09-20 11:25:00,14.82,14.83,14.8,14.81,63300.0,10.913,10.9203,10.8983,10.9056,63300.0
2012-09-20 11:30:00,14.81,14.81,14.8,14.8,15000.0,10.9056,10.9056,10.8983,10.8983,15000.0
2012-09-20 11:35:00,14.81,14.81,14.8,14.8,28800.0,10.9056,10.9056,10.8983,10.8983,28800.0
2012-09-20 11:40:00,14.81,14.82,14.8,14.82,57300.0,10.9056,10.913,10.8983,10.913,57300.0
2012-09-20 11:45:00,14.82,14.82,14.81,14.81,12500.0,10.913,10.913,10.9056,10.9056,12500.0
2012-09-20 11:50:00,14.81,14.82,14.81,14.82,28600.0,10.9056,10.913,10.9056,10.913,28600.0
2012-09-20 11:55:00,14.81,14.82,14.78,14.8,225100.0,10.9056,10.913,10.8835,10.8983,225100.0
2012-09-20 12:00:00,14.81,14.83,14.79,14.83,160400.0,10.9056,10.9203,10.8909,10.9203,160400.0
2012-09-20 12:05:00,14.83,14.83,14.82,14.83,16600.0,10.9203,10.9203,10.913,10.9203,16600.0
2012-09-20 12:10:00,14.83,14.83,14.82,14.83,12800.0,10.9203,10.9203,10.913,10.9203,12800.0
2012-09-20 12:15:00,14.83,14.83,14.82,14.82,12100.0,10.9203,10.9203,10.913,10.913,12100.0
2012-09-20 12:20:00,14.83,14.83,14.81,14.81,121400.0,10.9203,10.9203,10.9056,10.9056,121400.0
2012-09-20 12:25:00,14.81,14.82,14.77,14.77,345200.0,10.9056,10.913,10.8762,10.8762,345200.0
2012-09-20 12:30:00,14.78,14.78,14.76,14.76,67100.0,10.8835,10.8835,10.8688,10.8688,67100.0
2012-09-20 12:35:00,14.77,14.77,14.76,14.76,12000.0,10.8762,10.8762,10.8688,10.8688,12000.0
2012-09-20 12:40:00,14.76,14.78,14.76,14.77,115000.0,10.8688,10.8835,10.8688,10.8762,115000.0
2012-09-20 12:45:00,14.78,14.78,14.75,14.76,85900.0,10.8835,10.8835,10.8614,10.8688,85900.0
2012-09-20 12:50:00,14.76,14.77,14.74,14.76,114200.0,10.8688,10.8762,10.8541,10.8688,114200.0
2012-09-20 12:55:00,14.76,14.77,14.75,14.77,99900.0,10.8688,10.8762,10.8614,10.8762,99900.0
2012-09-20 13:00:00,14.77,14.77,14.75,14.76,105300.0,10.8762,10.8762,10.8614,10.8688,105300.0
2012-09-20 13:05:00,14.76,14.76,14.75,14.76,21400.0,10.8688,10.8688,10.8614,10.8688,21400.0
2012-09-20 13:10:00,14.76,14.77,14.75,14.77,55300.0,10.8688,10.8762,10.8614,10.8762,55300.0
2012-09-20 13:15:00,14.77,14.78,14.76,14.76,70400.0,10.8762,10.8835,10.8688,10.8688,70400.0
2012-09-20 13:20:00,14.76,14.77,14.76,14.77,23100.0,10.8688,10.8762,10.8688,10.8762,23100.0
2012-09-20 13:25:00,14.77,14.77,14.77,14.77,39200.0,10.8762,10.8762,10.8762,10.8762,39200.0
2012-09-20 13:30:00,14.77,14.79,14.77,14.78,111700.0,10.8762,10.8909,10.8762,10.8835,111700.0
2012-09-20 13:35:00,14.78,14.81,14.78,14.81,97700.0,10.8835,10.9056,10.8835,10.9056,97700.0
2012-09-20 13:40:00,14.81,14.81,14.79,14.79,70900.0,10.9056,10.9056,10.8909,10.8909,70900.0
2012-09-20 13:45:00,14.79,14.8,14.79,14.8,9500.0,10.8909,10.8983,10.8909,10.8983,9500.0
2012-09-20 13:50:00,14.79,14.8,14.79,14.79,8900.0,10.8909,10.8983,10.8909,10.8909,8900.0
2012-09-20 13:55:00,14.79,14.8,14.79,14.8,23000.0,10.8909,10.8983,10.8909,10.8983,23000.0
2012-09-20 14:00:00,14.8,14.8,14.79,14.79,121300.0,10.8983,10.8983,10.8909,10.8909,121300.0
2012-09-20 14:05:00,14.79,14.8,14.79,14.79,27800.0,10.8909,10.8983,10.8909,10.8909,27800.0
2012-09-20 14:10:00,14.8,14.81,14.79,14.81,290100.0,10.8983,10.9056,10.8909,10.9056,290100.0
2012-09-20 14:15:00,14.81,14.81,14.8,14.81,14700.0,10.9056,10.9056,10.8983,10.9056,14700.0
2012-09-20 14:20:00,14.8,14.81,14.8,14.81,23000.0,10.8983,10.9056,10.8983,10.9056,23000.0
2012-09-20 14:25:00,14.8,14.83,14.8,14.82,96100.0,10.8983,10.9203,10.8983,10.913,96100.0
2012-09-20 14:30:00,14.83,14.85,14.82,14.85,46200.0,10.9203,10.9351,10.913,10.9351,46200.0
2012-09-20 14:35:00,14.85,14.85,14.84,14.85,51300.0,10.9351,10.9351,10.9277,10.9351,51300.0
2012-09-20 14:40:00,14.85,14.85,14.84,14.85,18700.0,10.9351,10.9351,10.9277,10.9351,18700.0
2012-09-20 14:45:00,14.85,14.85,14.83,14.83,80500.0,10.9351,10.9351,10.9203,10.9203,80500.0
2012-09-20 14:50:00,14.84,14.84,14.83,14.83,24900.0,10.9277,10.9277,10.9203,10.9203,24900.0
2012-09-20 14:55:00,14.83,14.84,14.83,14.84,22400.0,10.9203,10.9277,10.9203,10.9277,22400.0
2012-09-20 15:00:00,14.84,14.84,14.82,14.82,67400.0,10.9277,10.9277,10.913,10.913,67400.0
2012-09-20 15:05:00,14.82,14.84,14.82,14.84,141700.0,10.913,10.9277,10.913,10.9277,141700.0
2012-09-20 15:10:00,14.84,14.84,14.83,14.83,38900.0,10.9277,10.9277,10.9203,10.9203,38900.0
2012-09-20 15:15:00,14.84,14.84,14.83,14.84,36400.0,10.9277,10.9277,10.9203,10.9277,36400.0
2012-09-20 15:20:00,14.84,14.85,14.83,14.85,129700.0,10.9277,10.9351,10.9203,10.9351,129700.0
2012-09-20 15:25:00,14.85,14.85,14.82,14.82,167500.0,10.9351,10.9351,10.913,10.913,167500.0
2012-09-20 15:30:00,14.82,14.83,14.82,14.82,28100.0,10.913,10.9203,10.913,10.913,28100.0
2012-09-20 15:35:00,14.83,14.83,14.8,14.81,199500.0,10.9203,10.9203,10.8983,10.9056,199500.0
2012-09-20 15:40:00,14.81,14.82,14.8,14.8,169600.0,10.9056,10.913,10.8983,10.8983,169600.0
2012-09-20 15:45:00,14.81,14.81,14.78,14.78,358700.0,10.9056,10.9056,10.8835,10.8835,358700.0
2012-09-20 15:50:00,14.78,14.79,14.77,14.78,245500.0,10.8835,10.8909,10.8762,10.8835,245500.0
2012-09-20 15:55:00,14.78,14.82,14.77,14.81,495600.0,10.8835,10.913,10.8762,10.9056,495600.0
2012-09-21 09:30:00,15.03,15.03,14.92,14.95,292800.0,11.0676,11.0676,10.9866,11.0087,292800.0
2012-09-21 09:35:00,14.95,14.96,14.94,14.95,149900.0,11.0087,11.0161,11.0013,11.0087,149900.0
2012-09-21 09:40:00,14.96,14.96,14.93,14.94,187100.0,11.0161,11.0161,10.994,11.0013,187100.0
2012-09-21 09:45:00,14.95,14.97,14.94,14.96,101200.0,11.0087,11.0234,11.0013,11.0161,101200.0
2012-09-21 09:50:00,14.96,14.96,14.94,14.95,62500.0,11.0161,11.0161,11.0013,11.0087,62500.0
2012-09-21 09:55:00,14.94,14.98,14.94,14.98,136900.0,11.0013,11.0308,11.0013,11.0308,136900.0
2012-09-21 10:00:00,14.98,14.99,14.95,14.95,121200.0,11.0308,11.0382,11.0087,11.0087,121200.0
2012-09-21 10:05:00,14.95,14.96,14.94,14.94,50400.0,11.0087,11.0161,11.0013,11.0013,50400.0
2012-09-21 10:10:00,14.94,14.95,14.92,14.93,80700.0,11.0013,11.0087,10.9866,10.994,80700.0
2012-09-21 10:15:00,14.93,14.95,14.93,14.95,33600.0,10.994,11.0087,10.994,11.0087,33600.0
2012-09-21 10:20:00,14.94,14.95,14.94,14.95,42000.0,11.0013,11.0087,11.0013,11.0087,42000.0
2012-09-21 10:25:00,14.95,14.99,14.94,14.99,84500.0,11.0087,11.0382,11.0013,11.0382,84500.0
2012-09-21 10:30:00,14.99,15.0,14.98,15.0,25300.0,11.0382,11.0455,11.0308,11.0455,25300.0
2012-09-21 10:35:00,15.0,15.01,14.99,15.01,50700.0,11.0455,11.0529,11.0382,11.0529,50700.0
2012-09-21 10:40:00,15.01,15.01,14.99,15.0,50300.0,11.0529,11.0529,11.0382,11.0455,50300.0
2012-09-21 10:45:00,14.99,15.0,14.99,15.0,14800.0,11.0382,11.0455,11.0382,11.0455,14800.0
2012-09-21 10:50:00,15.0,15.0,14.98,14.98,37000.0,11.0455,11.0455,11.0308,11.0308,37000.0
2012-09-21 10:55:00,14.98,14.99,14.98,14.99,30100.0,11.0308,11.0382,11.0308,11.0382,30100.0
2012-09-21 11:00:00,14.98,14.99,14.98,14.99,19800.0,11.0308,11.0382,11.0308,11.0382,19800.0
2012-09-21 11:05:00,14.98,14.99,14.97,14.98,56800.0,11.0308,11.0382,11.0234,11.0308,56800.0
2012-09-21 11:10:00,14.98,14.98,14.97,14.98,47600.0,11.0308,11.0308,11.0234,11.0308,47600.0
2012-09-21 11:15:00,14.98,14.99,14.97,14.99,62000.0,11.0308,11.0382,11.0234,11.0382,62000.0
2012-09-21 11:20:00,14.99,15.0,14.99,15.0,231800.0,11.0382,11.0455,11.0382,11.0455,231800.0
2012-09-21 11:25:00,15.0,15.0,14.99,14.99,109900.0,11.0455,11.0455,11.0382,11.0382,109900.0
2012-09-21 11:30:00,15.0,15.0,14.99,15.0,41700.0,11.0455,11.0455,11.0382,11.0455,41700.0
2012-09-21 11:35:00,15.0,15.01,14.99,15.01,42200.0,11.0455,11.0529,11.0382,11.0529,42200.0
2012-09-21 11:40:00,15.01,15.01,15.0,15.01,15800.0,11.0529,11.0529,11.0455,11.0529,15800.0
2012-09-21 11:45:00,15.01,15.04,15.0,15.03,77900.0,11.0529,11.075,11.0455,11.0676,77900.0
2012-09-21 11:50:00,15.04,15.04,15.02,15.02,61300.0,11.075,11.075,11.0603,11.0603,61300.0
2012-09-21 11:55:00,15.02,15.04,15.02,15.02,248400.0,11.0603,11.075,11.0603,11.0603,248400.0
2012-09-21 12:00:00,15.02,15.03,15.0,15.01,75600.0,11.0603,11.0676,11.0455,11.0529,75600.0
2012-09-21 12:05:00,15.0,15.01,14.96,14.96,92000.0,11.0455,11.0529,11.0161,11.0161,92000.0
2012-09-21 12:10:00,14.96,14.97,14.95,14.96,72500.0,11.0161,11.0234,11.0087,11.0161,72500.0
2012-09-21 12:15:00,14.96,14.97,14.94,14.94,378400.0,11.0161,11.0234,11.0013,11.0013,378400.0
2012-09-21 12:20:00,14.95,14.95,14.9,14.9,207100.0,11.0087,11.0087,10.9719,10.9719,207100.0
2012-09-21 12:25:00,14.91,14.92,14.89,14.91,210400.0,10.9793,10.9866,10.9645,10.9793,210400.0
2012-09-21 12:30:00,14.92,14.93,14.91,14.93,64600.0,10.9866,10.994,10.9793,10.994,64600.0
2012-09-21 12:35:00,14.93,14.93,14.91,14.92,55800.0,10.994,10.994,10.9793,10.9866,55800.0
2012-09-21 12:40:00,14.91,14.94,14.91,14.93,126900.0,10.9793,11.0013,10.9793,10.994,126900.0
2012-09-21 12:45:00,14.92,14.94,14.92,14.93,27800.0,10.9866,11.0013,10.9866,10.994,27800.0
2012-09-21 12:50:00,14.93,14.94,14.93,14.94,16100.0,10.994,11.0013,10.994,11.0013,16100.0
2012-09-21 12:55:00,14.94,14.94,14.92,14.93,54200.0,11.0013,11.0013,10.9866,10.994,54200.0
2012-09-21 13:00:00,14.92,14.93,14.92,14.93,20400.0,10.9866,10.994,10.9866,10.994,20400.0
2012-09-21 13:05:00,14.92,14.93,14.92,14.92,19400.0,10.9866,10.994,10.9866,10.9866,19400.0
2012-09-21 13:10:00,14.92,14.93,14.92,14.92,35300.0,10.9866,10.994,10.9866,10.9866,35300.0
2012-09-21 13:15:00,14.92,14.93,14.92,14.93,16500.0,10.9866,10.994,10.9866,10.994,16500.0
2012-09-21 13:20:00,14.93,14.93,14.92,14.93,21100.0,10.994,10.994,10.9866,10.994,21100.0
2012-09-21 13:25:00,14.92,14.93,14.91,14.91,52100.0,10.9866,10.994,10.9793,10.9793,52100.0
2012-09-21 13:30:00,14.92,14.92,14.91,14.92,16300.0,10.9866,10.9866,10.9793,10.9866,16300.0
2012-09-21 13:35:00,14.91,14.94,14.91,14.94,107700.0,10.9793,11.0013,10.9793,11.0013,107700.0
2012-09-21 13:40:00,14.94,14.94,14.93,14.94,18400.0,11.0013,11.0013,10.994,11.0013,18400.0
2012-09-21 13:45:00,14.93,14.94,14.92,14.92,52700.0,10.994,11.0013,10.9866,10.9866,52700.0
2012-09-21 13:50:00,14.92,14.94,14.92,14.94,97500.0,10.9866,11.0013,10.9866,11.0013,97500.0
2012-09-21 13:55:00,14.94,14.94,14.93,14.94,11300.0,11.0013,11.0013,10.994,11.0013,11300.0
2012-09-21 14:00:00,14.94,14.94,14.93,14.94,34100.0,11.0013,11.0013,10.994,11.0013,34100.0
2012-09-21 14:05:00,14.93,14.94,14.92,14.92,58500.0,10.994,11.0013,10.9866,10.9866,58500.0
2012-09-21 14:10:00,14.92,14.93,14.91,14.91,36100.0,10.9866,10.994,10.9793,10.9793,36100.0
2012-09-21 14:15:00,14.91,14.92,14.9,14.9,32200.0,10.9793,10.9866,10.9719,10.9719,32200.0
2012-09-21 14:20:00,14.9,14.91,14.89,14.89,45700.0,10.9719,10.9793,10.9645,10.9645,45700.0
2012-09-21 14:25:00,14.89,14.9,14.89,14.89,18900.0,10.9645,10.9719,10.9645,10.9645,18900.0
2012-09-21 14:30:00,14.89,14.9,14.89,14.89,44100.0,10.9645,10.9719,10.9645,10.9645,44100.0
2012-09-21 14:35:00,14.89,14.9,14.88,14.88,40300.0,10.9645,10.9719,10.9572,10.9572,40300.0
2012-09-21 14:40:00,14.88,14.89,14.88,14.88,17500.0,10.9572,10.9645,10.9572,10.9572,17500.0
2012-09-21 14:45:00,14.88,14.89,14.88,14.88,45100.0,10.9572,10.9645,10.9572,10.9572,45100.0
2012-09-21 14:50:00,14.88,14.89,14.86,14.86,73700.0,10.9572,10.9645,10.9424,10.9424,73700.0
2012-09-21 14:55:00,14.87,14.87,14.86,14.86,41200.0,10.9498,10.9498,10.9424,10.9424,41200.0
2012-09-21 15:00:00,14.86,14.87,14.86,14.86,107000.0,10.9424,10.9498,10.9424,10.9424,107000.0
2012-09-21 15:05:00,14.86,14.87,14.86,14.87,25900.0,10.9424,10.9498,10.9424,10.9498,25900.0
2012-09-21 15:10:00,14.86,14.87,14.86,14.87,48700.0,10.9424,10.9498,10.9424,10.9498,48700.0
2012-09-21 15:15:00,14.86,14.87,14.86,14.86,31800.0,10.9424,10.9498,10.9424,10.9424,31800.0
2012-09-21 15:20:00,14.87,14.87,14.86,14.87,48000.0,10.9498,10.9498,10.9424,10.9498,48000.0
2012-09-21 15:25:00,14.86,14.88,14.84,14.87,301700.0,10.9424,10.9572,10.9277,10.9498,301700.0
2012-09-21 15:30:00,14.88,14.88,14.87,14.88,41200.0,10.9572,10.9572,10.9498,10.9572,41200.0
2012-09-21 15:35:00,14.87,14.88,14.87,14.87,54300.0,10.9498,10.9572,10.9498,10.9498,54300.0
2012-09-21 15:40:00,14.88,14.88,14.86,14.87,287800.0,10.9572,10.9572,10.9424,10.9498,287800.0
2012-09-21 15:45:00,14.87,14.88,14.84,14.85,397500.0,10.9498,10.9572,10.9277,10.9351,397500.0
2012-09-21 15:50:00,14.85,14.85,14.84,14.84,208600.0,10.9351,10.9351,10.9277,10.9277,208600.0
2012-09-21 15:55:00,14.84,14.85,14.8,14.81,1152800.0,10.9277,10.9351,10.8983,10.9056,1152800.0
2012-09-24 09:30:00,14.79,14.87,14.78,14.8,355300.0,10.8909,10.9498,10.8835,10.8983,355300.0
2012-09-24 09:35:00,14.8,14.81,14.77,14.81,187000.0,10.8983,10.9056,10.8762,10.9056,187000.0
2012-09-24 09:40:00,14.8,14.83,14.8,14.82,63000.0,10.8983,10.9203,10.8983,10.913,63000.0
2012-09-24 09:45:00,14.82,14.82,14.78,14.78,73800.0,10.913,10.913,10.8835,10.8835,73800.0
2012-09-24 09:50:00,14.77,14.8,14.77,14.79,136600.0,10.8762,10.8983,10.8762,10.8909,136600.0
2012-09-24 09:55:00,14.79,14.81,14.79,14.8,104700.0,10.8909,10.9056,10.8909,10.8983,104700.0
2012-09-24 10:00:00,14.81,14.84,14.8,14.83,185800.0,10.9056,10.9277,10.8983,10.9203,185800.0
2012-09-24 10:05:00,14.84,14.84,14.8,14.81,388300.0,10.9277,10.9277,10.8983,10.9056,388300.0
2012-09-24 10:10:00,14.81,14.82,14.8,14.8,173800.0,10.9056,10.913,10.8983,10.8983,173800.0
2012-09-24 10:15:00,14.8,14.81,14.79,14.8,141600.0,10.8983,10.9056,10.8909,10.8983,141600.0
2012-09-24 10:20:00,14.8,14.8,14.78,14.79,87600.0,10.8983,10.8983,10.8835,10.8909,87600.0
2012-09-24 10:25:00,14.79,14.81,14.78,14.8,90600.0,10.8909,10.9056,10.8835,10.8983,90600.0
2012-09-24 10:30:00,14.81,14.81,14.8,14.81,47900.0,10.9056,10.9056,10.8983,10.9056,47900.0
2012-09-24 10:35:00,14.81,14.82,14.8,14.8,195100.0,10.9056,10.913,10.8983,10.8983,195100.0
2012-09-24 10:40:00,14.81,14.81,14.8,14.8,79200.0,10.9056,10.9056,10.8983,10.8983,79200.0
2012-09-24 10:45:00,14.8,14.81,14.79,14.8,83100.0,10.8983,10.9056,10.8909,10.8983,83100.0
2012-09-24 10:50:00,14.81,14.81,14.79,14.79,85800.0,10.9056,10.9056,10.8909,10.8909,85800.0
2012-09-24 10:55:00,14.79,14.83,14.79,14.8,521600.0,10.8909,10.9203,10.8909,10.8983,521600.0
2012-09-24 11:00:00,14.8,14.81,14.8,14.8,53300.0,10.8983,10.9056,10.8983,10.8983,53300.0
2012-09-24 11:05:00,14.81,14.81,14.79,14.81,71800.0,10.9056,10.9056,10.8909,10.9056,71800.0
2012-09-24 11:10:00,14.8,14.81,14.78,14.78,206100.0,10.8983,10.9056,10.8835,10.8835,206100.0
2012-09-24 11:15:00,14.78,14.8,14.78,14.8,108600.0,10.8835,10.8983,10.8835,10.8983,108600.0
2012-09-24 11:20:00,14.79,14.8,14.79,14.79,30100.0,10.8909,10.8983,10.8909,10.8909,30100.0
2012-09-24 11:25:00,14.79,14.8,14.77,14.78,126400.0,10.8909,10.8983,10.8762,10.8835,126400.0
2012-09-24 11:30:00,14.78,14.78,14.76,14.77,152100.0,10.8835,10.8835,10.8688,10.8762,152100.0
2012-09-24 11:35:00,14.77,14.77,14.76,14.77,15900.0,10.8762,10.8762,10.8688,10.8762,15900.0
2012-09-24 11:40:00,14.76,14.77,14.75,14.76,101500.0,10.8688,10.8762,10.8614,10.8688,101500.0
2012-09-24 11:45:00,14.75,14.78,14.74,14.78,187800.0,10.8614,10.8835,10.8541,10.8835,187800.0
2012-09-24 11:50:00,14.78,14.79,14.77,14.79,51000.0,10.8835,10.8909,10.8762,10.8909,51000.0
2012-09-24 11:55:00,14.78,14.79,14.78,14.79,15300.0,10.8835,10.8909,10.8835,10.8909,15300.0
2012-09-24 12:00:00,14.79,14.81,14.78,14.81,51700.0,10.8909,10.9056,10.8835,10.9056,51700.0
2012-09-24 12:05:00,14.81,14.81,14.8,14.81,19500.0,10.9056,10.9056,10.8983,10.9056,19500.0
2012-09-24 12:10:00,14.81,14.81,14.8,14.81,10400.0,10.9056,10.9056,10.8983,10.9056,10400.0
2012-09-24 12:15:00,14.81,14.81,14.8,14.8,17400.0,10.9056,10.9056,10.8983,10.8983,17400.0
2012-09-24 12:20:00,14.81,14.81,14.78,14.79,93700.0,10.9056,10.9056,10.8835,10.8909,93700.0
2012-09-24 12:25:00,14.79,14.79,14.78,14.78,29800.0,10.8909,10.8909,10.8835,10.8835,29800.0
2012-09-24 12:30:00,14.78,14.79,14.76,14.76,63200.0,10.8835,10.8909,10.8688,10.8688,63200.0
2012-09-24 12:35:00,14.77,14.77,14.75,14.75,28500.0,10.8762,10.8762,10.8614,10.8614,28500.0
2012-09-24 12:40:00,14.76,14.76,14.75,14.75,12700.0,10.8688,10.8688,10.8614,10.8614,12700.0
2012-09-24 12:45:00,14.75,14.76,14.75,14.76,21300.0,10.8614,10.8688,10.8614,10.8688,21300.0
2012-09-24 12:50:00,14.76,14.78,14.75,14.78,84000.0,10.8688,10.8835,10.8614,10.8835,84000.0
2012-09-24 12:55:00,14.78,14.78,14.77,14.77,7700.0,10.8835,10.8835,10.8762,10.8762,7700.0
2012-09-24 13:00:00,14.78,14.78,14.77,14.78,62200.0,10.8835,10.8835,10.8762,10.8835,62200.0
2012-09-24 13:05:00,14.78,14.78,14.76,14.78,222700.0,10.8835,10.8835,10.8688,10.8835,222700.0
2012-09-24 13:10:00,14.78,14.78,14.76,14.76,66300.0,10.8835,10.8835,10.8688,10.8688,66300.0
2012-09-24 13:15:00,14.76,14.77,14.76,14.76,4500.0,10.8688,10.8762,10.8688,10.8688,4500.0
2012-09-24 13:20:00,14.77,14.78,14.76,14.76,109200.0,10.8762,10.8835,10.8688,10.8688,109200.0
2012-09-24 13:25:00,14.77,14.77,14.76,14.77,33000.0,10.8762,10.8762,10.8688,10.8762,33000.0
2012-09-24 13:30:00,14.76,14.77,14.76,14.77,24400.0,10.8688,10.8762,10.8688,10.8762,24400.0
2012-09-24 13:35:00,14.77,14.77,14.76,14.77,29000.0,10.8762,10.8762,10.8688,10.8762,29000.0
2012-09-24 13:40:00,14.77,14.77,14.76,14.77,15500.0,10.8762,10.8762,10.8688,10.8762,15500.0
2012-09-24 13:45:00,14.77,14.77,14.76,14.76,33300.0,10.8762,10.8762,10.8688,10.8688,33300.0
2012-09-24 13:50:00,14.76,14.76,14.75,14.76,76900.0,10.8688,10.8688,10.8614,10.8688,76900.0
2012-09-24 13:55:00,14.75,14.76,14.75,14.76,38100.0,10.8614,10.8688,10.8614,10.8688,38100.0
2012-09-24 14:00:00,14.76,14.76,14.75,14.76,22300.0,10.8688,10.8688,10.8614,10.8688,22300.0
2012-09-24 14:05:00,14.76,14.76,14.75,14.76,20300.0,10.8688,10.8688,10.8614,10.8688,20300.0
2012-09-24 14:10:00,14.75,14.78,14.75,14.77,262300.0,10.8614,10.8835,10.8614,10.8762,262300.0
2012-09-24 14:15:00,14.76,14.78,14.76,14.77,203000.0,10.8688,10.8835,10.8688,10.8762,203000.0
2012-09-24 14:20:00,14.77,14.79,14.77,14.78,50000.0,10.8762,10.8909,10.8762,10.8835,50000.0
2012-09-24 14:25:00,14.79,14.8,14.78,14.8,91500.0,10.8909,10.8983,10.8835,10.8983,91500.0
2012-09-24 14:30:00,14.81,14.81,14.79,14.8,130100.0,10.9056,10.9056,10.8909,10.8983,130100.0
2012-09-24 14:35:00,14.81,14.83,14.8,14.81,135300.0,10.9056,10.9203,10.8983,10.9056,135300.0
2012-09-24 14:40:00,14.81,14.83,14.8,14.82,229000.0,10.9056,10.9203,10.8983,10.913,229000.0
2012-09-24 14:45:00,14.82,14.84,14.81,14.82,146700.0,10.913,10.9277,10.9056,10.913,146700.0
2012-09-24 14:50:00,14.83,14.86,14.83,14.86,173800.0,10.9203,10.9424,10.9203,10.9424,173800.0
2012-09-24 14:55:00,14.85,14.87,14.85,14.86,43700.0,10.9351,10.9498,10.9351,10.9424,43700.0
2012-09-24 15:00:00,14.87,14.87,14.83,14.83,54100.0,10.9498,10.9498,10.9203,10.9203,54100.0
2012-09-24 15:05:00,14.84,14.85,14.83,14.84,148700.0,10.9277,10.9351,10.9203,10.9277,148700.0
2012-09-24 15:10:00,14.85,14.85,14.84,14.84,18800.0,10.9351,10.9351,10.9277,10.9277,18800.0
2012-09-24 15:15:00,14.84,14.85,14.84,14.85,46400.0,10.9277,10.9351,10.9277,10.9351,46400.0
2012-09-24 15:20:00,14.85,14.85,14.84,14.85,22400.0,10.9351,10.9351,10.9277,10.9351,22400.0
2012-09-24 15:25:00,14.84,14.86,14.84,14.86,214300.0,10.9277,10.9424,10.9277,10.9424,214300.0
2012-09-24 15:30:00,14.85,14.86,14.83,14.83,78800.0,10.9351,10.9424,10.9203,10.9203,78800.0
2012-09-24 15:35:00,14.84,14.84,14.83,14.83,60100.0,10.9277,10.9277,10.9203,10.9203,60100.0
2012-09-24 15:40:00,14.84,14.85,14.83,14.85,88100.0,10.9277,10.9351,10.9203,10.9351,88100.0
2012-09-24 15:45:00,14.84,14.85,14.83,14.84,305600.0,10.9277,10.9351,10.9203,10.9277,305600.0
2012-09-24 15:50:00,14.84,14.84,14.82,14.82,230700.0,10.9277,10.9277,10.913,10.913,230700.0
2012-09-24 15:55:00,14.82,14.83,14.81,14.83,499500.0,10.913,10.9203,10.9056,10.9203,499500.0
2012-09-25 09:30:00,14.87,14.88,14.84,14.86,216700.0,10.9498,10.9572,10.9277,10.9424,216700.0
2012-09-25 09:35:00,14.86,14.9,14.86,14.9,133700.0,10.9424,10.9719,10.9424,10.9719,133700.0
2012-09-25 09:40:00,14.9,14.91,14.9,14.91,134500.0,10.9719,10.9793,10.9719,10.9793,134500.0
2012-09-25 09:45:00,14.91,14.91,14.88,14.89,247700.0,10.9793,10.9793,10.9572,10.9645,247700.0
2012-09-25 09:50:00,14.89,14.89,14.83,14.83,187700.0,10.9645,10.9645,10.9203,10.9203,187700.0
2012-09-25 09:55:00,14.83,14.84,14.79,14.8,300000.0,10.9203,10.9277,10.8909,10.8983,300000.0
2012-09-25 10:00:00,14.81,14.88,14.81,14.87,155100.0,10.9056,10.9572,10.9056,10.9498,155100.0
2012-09-25 10:05:00,14.87,14.9,14.86,14.88,64100.0,10.9498,10.9719,10.9424,10.9572,64100.0
2012-09-25 10:10:00,14.89,14.9,14.88,14.9,43100.0,10.9645,10.9719,10.9572,10.9719,43100.0
2012-09-25 10:15:00,14.9,14.92,14.89,14.91,448700.0,10.9719,10.9866,10.9645,10.9793,448700.0
2012-09-25 10:20:00,14.9,14.91,14.88,14.88,305600.0,10.9719,10.9793,10.9572,10.9572,305600.0
2012-09-25 10:25:00,14.88,14.89,14.86,14.88,230700.0,10.9572,10.9645,10.9424,10.9572,230700.0
2012-09-25 10:30:00,14.88,14.88,14.86,14.86,122800.0,10.9572,10.9572,10.9424,10.9424,122800.0
2012-09-25 10:35:00,14.86,14.87,14.85,14.87,91400.0,10.9424,10.9498,10.9351,10.9498,91400.0
2012-09-25 10:40:00,14.87,14.87,14.86,14.87,16100.0,10.9498,10.9498,10.9424,10.9498,16100.0
2012-09-25 10:45:00,14.87,14.88,14.86,14.88,34700.0,10.9498,10.9572,10.9424,10.9572,34700.0
2012-09-25 10:50:00,14.88,14.88,14.87,14.88,7000.0,10.9572,10.9572,10.9498,10.9572,7000.0
2012-09-25 10:55:00,14.88,14.88,14.87,14.87,66100.0,10.9572,10.9572,10.9498,10.9498,66100.0
2012-09-25 11:00:00,14.87,14.91,14.87,14.89,56200.0,10.9498,10.9793,10.9498,10.9645,56200.0
2012-09-25 11:05:00,14.9,14.9,14.88,14.89,108800.0,10.9719,10.9719,10.9572,10.9645,108800.0
2012-09-25 11:10:00,14.89,14.91,14.88,14.91,92100.0,10.9645,10.9793,10.9572,10.9793,92100.0
2012-09-25 11:15:00,14.91,14.91,14.9,14.91,11200.0,10.9793,10.9793,10.9719,10.9793,11200.0
2012-09-25 11:20:00,14.91,14.92,14.9,14.91,89500.0,10.9793,10.9866,10.9719,10.9793,89500.0
2012-09-25 11:25:00,14.91,14.91,14.9,14.91,235300.0,10.9793,10.9793,10.9719,10.9793,235300.0
2012-09-25 11:30:00,14.91,14.91,14.9,14.91,24500.0,10.9793,10.9793,10.9719,10.9793,24500.0
2012-09-25 11:35:00,14.91,14.91,14.9,14.9,18600.0,10.9793,10.9793,10.9719,10.9719,18600.0
2012-09-25 11:40:00,14.91,14.91,14.9,14.9,42800.0,10.9793,10.9793,10.9719,10.9719,42800.0
2012-09-25 11:45:00,14.9,14.91,14.9,14.91,45900.0,10.9719,10.9793,10.9719,10.9793,45900.0
2012-09-25 11:50:00,14.91,14.91,14.9,14.91,23900.0,10.9793,10.9793,10.9719,10.9793,23900.0
2012-09-25 11:55:00,14.9,14.92,14.9,14.92,112700.0,10.9719,10.9866,10.9719,10.9866,112700.0
2012-09-25 12:00:00,14.91,14.92,14.91,14.92,98000.0,10.9793,10.9866,10.9793,10.9866,98000.0
2012-09-25 12:05:00,14.92,14.92,14.9,14.9,131800.0,10.9866,10.9866,10.9719,10.9719,131800.0
2012-09-25 12:10:00,14.91,14.91,14.9,14.9,47700.0,10.9793,10.9793,10.9719,10.9719,47700.0
2012-09-25 12:15:00,14.91,14.91,14.9,14.91,98500.0,10.9793,10.9793,10.9719,10.9793,98500.0
2012-09-25 12:20:00,14.91,14.92,14.9,14.92,148800.0,10.9793,10.9866,10.9719,10.9866,148800.0
2012-09-25 12:25:00,14.92,14.92,14.91,14.92,20100.0,10.9866,10.9866,10.9793,10.9866,20100.0
2012-09-25 12:30:00,14.91,14.92,14.91,14.92,26800.0,10.9793,10.9866,10.9793,10.9866,26800.0
2012-09-25 12:35:00,14.92,14.92,14.91,14.92,91800.0,10.9866,10.9866,10.9793,10.9866,91800.0
2012-09-25 12:40:00,14.92,14.92,14.88,14.88,255900.0,10.9866,10.9866,10.9572,10.9572,255900.0
2012-09-25 12:45:00,14.89,14.89,14.88,14.89,52700.0,10.9645,10.9645,10.9572,10.9645,52700.0
2012-09-25 12:50:00,14.88,14.89,14.88,14.89,145200.0,10.9572,10.9645,10.9572,10.9645,145200.0
2012-09-25 12:55:00,14.89,14.89,14.88,14.89,29300.0,10.9645,10.9645,10.9572,10.9645,29300.0
2012-09-25 13:00:00,14.89,14.9,14.89,14.9,52600.0,10.9645,10.9719,10.9645,10.9719,52600.0
2012-09-25 13:05:00,14.9,14.9,14.89,14.9,18100.0,10.9719,10.9719,10.9645,10.9719,18100.0
2012-09-25 13:10:00,14.9,14.9,14.89,14.9,30800.0,10.9719,10.9719,10.9645,10.9719,30800.0
2012-09-25 13:15:00,14.9,14.9,14.89,14.89,24100.0,10.9719,10.9719,10.9645,10.9645,24100.0
2012-09-25 13:20:00,14.9,14.9,14.89,14.9,37900.0,10.9719,10.9719,10.9645,10.9719,37900.0
2012-09-25 13:25:00,14.9,14.9,14.89,14.9,257800.0,10.9719,10.9719,10.9645,10.9719,257800.0
2012-09-25 13:30:00,14.9,14.95,14.89,14.95,314100.0,10.9719,11.0087,10.9645,11.0087,314100.0
2012-09-25 13:35:00,14.95,14.95,14.93,14.93,29900.0,11.0087,11.0087,10.994,10.994,29900.0
2012-09-25 13:40:00,14.93,14.93,14.9,14.9,52100.0,10.994,10.994,10.9719,10.9719,52100.0
2012-09-25 13:45:00,14.9,14.91,14.9,14.91,77400.0,10.9719,10.9793,10.9719,10.9793,77400.0
2012-09-25 13:50:00,14.9,14.91,14.89,14.89,166300.0,10.9719,10.9793,10.9645,10.9645,166300.0
2012-09-25 13:55:00,14.89,14.91,14.88,14.91,181200.0,10.9645,10.9793,10.9572,10.9793,181200.0
2012-09-25 14:00:00,14.9,14.91,14.9,14.91,29100.0,10.9719,10.9793,10.9719,10.9793,29100.0
2012-09-25 14:05:00,14.91,14.91,14.9,14.91,30600.0,10.9793,10.9793,10.9719,10.9793,30600.0
2012-09-25 14:10:00,14.9,14.91,14.9,14.91,43500.0,10.9719,10.9793,10.9719,10.9793,43500.0
2012-09-25 14:15:00,14.91,14.91,14.89,14.9,234400.0,10.9793,10.9793,10.9645,10.9719,234400.0
2012-09-25 14:20:00,14.9,14.9,14.87,14.88,175600.0,10.9719,10.9719,10.9498,10.9572,175600.0
2012-09-25 14:25:00,14.87,14.88,14.84,14.86,215100.0,10.9498,10.9572,10.9277,10.9424,215100.0
2012-09-25 14:30:00,14.86,14.88,14.85,14.88,318500.0,10.9424,10.9572,10.9351,10.9572,318500.0
2012-09-25 14:35:00,14.88,14.9,14.87,14.9,74700.0,10.9572,10.9719,10.9498,10.9719,74700.0
2012-09-25 14:40:00,14.89,14.9,14.88,14.88,48700.0,10.9645,10.9719,10.9572,10.9572,48700.0
2012-09-25 14:45:00,14.88,14.89,14.86,14.87,383800.0,10.9572,10.9645,10.9424,10.9498,383800.0
2012-09-25 14:50:00,14.87,14.89,14.87,14.88,177300.0,10.9498,10.9645,10.9498,10.9572,177300.0
2012-09-25 14:55:00,14.88,14.89,14.84,14.85,156500.0,10.9572,10.9645,10.9277,10.9351,156500.0
2012-09-25 15:00:00,14.84,14.87,14.84,14.84,170400.0,10.9277,10.9498,10.9277,10.9277,170400.0
2012-09-25 15:05:00,14.85,14.85,14.84,14.85,141600.0,10.9351,10.9351,10.9277,10.9351,141600.0
2012-09-25 15:10:00,14.85,14.85,14.8,14.84,317300.0,10.9351,10.9351,10.8983,10.9277,317300.0
2012-09-25 15:15:00,14.84,14.84,14.79,14.8,125800.0,10.9277,10.9277,10.8909,10.8983,125800.0
2012-09-25 15:20:00,14.8,14.83,14.8,14.83,155300.0,10.8983,10.9203,10.8983,10.9203,155300.0
2012-09-25 15:25:00,14.82,14.83,14.8,14.8,140900.0,10.913,10.9203,10.8983,10.8983,140900.0
2012-09-25 15:30:00,14.81,14.81,14.78,14.79,186600.0,10.9056,10.9056,10.8835,10.8909,186600.0
2012-09-25 15:35:00,14.8,14.81,14.77,14.77,501100.0,10.8983,10.9056,10.8762,10.8762,501100.0
2012-09-25 15:40:00,14.77,14.78,14.75,14.75,253600.0,10.8762,10.8835,10.8614,10.8614,253600.0
2012-09-25 15:45:00,14.76,14.78,14.75,14.77,346400.0,10.8688,10.8835,10.8614,10.8762,346400.0
2012-09-25 15:50:00,14.78,14.78,14.75,14.76,161500.0,10.8835,10.8835,10.8614,10.8688,161500.0
2012-09-25 15:55:00,14.75,14.81,14.75,14.8,1450900.0,10.8614,10.9056,10.8614,10.8983,1450900.0
2012-09-26 09:30:00,14.8,14.88,14.8,14.86,290400.0,10.8983,10.9572,10.8983,10.9424,290400.0
2012-09-26 09:35:00,14.86,14.88,14.85,14.85,264800.0,10.9424,10.9572,10.9351,10.9351,264800.0
2012-09-26 09:40:00,14.85,14.86,14.81,14.83,409700.0,10.9351,10.9424,10.9056,10.9203,409700.0
2012-09-26 09:45:00,14.83,14.87,14.83,14.85,365400.0,10.9203,10.9498,10.9203,10.9351,365400.0
2012-09-26 09:50:00,14.85,14.87,14.84,14.86,131200.0,10.9351,10.9498,10.9277,10.9424,131200.0
2012-09-26 09:55:00,14.87,14.87,14.85,14.87,163500.0,10.9498,10.9498,10.9351,10.9498,163500.0
2012-09-26 10:00:00,14.86,14.87,14.85,14.86,87600.0,10.9424,10.9498,10.9351,10.9424,87600.0
2012-09-26 10:05:00,14.85,14.86,14.85,14.86,73000.0,10.9351,10.9424,10.9351,10.9424,73000.0
2012-09-26 10:10:00,14.85,14.86,14.85,14.85,65900.0,10.9351,10.9424,10.9351,10.9351,65900.0
2012-09-26 10:15:00,14.85,14.86,14.84,14.85,124700.0,10.9351,10.9424,10.9277,10.9351,124700.0
2012-09-26 10:20:00,14.85,14.85,14.84,14.84,100500.0,10.9351,10.9351,10.9277,10.9277,100500.0
2012-09-26 10:25:00,14.84,14.85,14.83,14.84,160900.0,10.9277,10.9351,10.9203,10.9277,160900.0
2012-09-26 10:30:00,14.84,14.84,14.81,14.81,157900.0,10.9277,10.9277,10.9056,10.9056,157900.0
2012-09-26 10:35:00,14.81,14.82,14.8,14.82,401300.0,10.9056,10.913,10.8983,10.913,401300.0
2012-09-26 10:40:00,14.82,14.84,14.82,14.83,123900.0,10.913,10.9277,10.913,10.9203,123900.0
2012-09-26 10:45:00,14.84,14.84,14.83,14.84,385500.0,10.9277,10.9277,10.9203,10.9277,385500.0
2012-09-26 10:50:00,14.83,14.84,14.83,14.84,118000.0,10.9203,10.9277,10.9203,10.9277,118000.0
2012-09-26 10:55:00,14.83,14.84,14.82,14.84,223400.0,10.9203,10.9277,10.913,10.9277,223400.0
2012-09-26 11:00:00,14.83,14.86,14.83,14.84,182100.0,10.9203,10.9424,10.9203,10.9277,182100.0
2012-09-26 11:05:00,14.84,14.86,14.84,14.86,110100.0,10.9277,10.9424,10.9277,10.9424,110100.0
2012-09-26 11:10:00,14.85,14.86,14.85,14.85,54300.0,10.9351,10.9424,10.9351,10.9351,54300.0
2012-09-26 11:15:00,14.86,14.87,14.85,14.87,74600.0,10.9424,10.9498,10.9351,10.9498,74600.0
2012-09-26 11:20:00,14.86,14.87,14.86,14.86,11500.0,10.9424,10.9498,10.9424,10.9424,11500.0
2012-09-26 11:25:00,14.86,14.87,14.86,14.86,54300.0,10.9424,10.9498,10.9424,10.9424,54300.0
2012-09-26 11:30:00,14.86,14.87,14.86,14.86,24700.0,10.9424,10.9498,10.9424,10.9424,24700.0
2012-09-26 11:35:00,14.86,14.86,14.85,14.85,112900.0,10.9424,10.9424,10.9351,10.9351,112900.0
2012-09-26 11:40:00,14.85,14.87,14.85,14.87,101900.0,10.9351,10.9498,10.9351,10.9498,101900.0
2012-09-26 11:45:00,14.87,14.88,14.86,14.87,174100.0,10.9498,10.9572,10.9424,10.9498,174100.0
2012-09-26 11:50:00,14.87,14.87,14.85,14.86,22300.0,10.9498,10.9498,10.9351,10.9424,22300.0
2012-09-26 11:55:00,14.85,14.87,14.85,14.86,73600.0,10.9351,10.9498,10.9351,10.9424,73600.0
2012-09-26 12:00:00,14.87,14.92,14.86,14.91,151400.0,10.9498,10.9866,10.9424,10.9793,151400.0
2012-09-26 12:05:00,14.91,14.96,14.9,14.92,314400.0,10.9793,11.0161,10.9719,10.9866,314400.0
2012-09-26 12:10:00,14.92,14.93,14.9,14.91,22400.0,10.9866,10.994,10.9719,10.9793,22400.0
2012-09-26 12:15:00,14.9,14.93,14.9,14.93,69900.0,10.9719,10.994,10.9719,10.994,69900.0
2012-09-26 12:20:00,14.93,14.93,14.9,14.9,184800.0,10.994,10.994,10.9719,10.9719,184800.0
2012-09-26 12:25:00,14.9,14.9,14.89,14.89,70500.0,10.9719,10.9719,10.9645,10.9645,70500.0
2012-09-26 12:30:00,14.89,14.9,14.89,14.9,26500.0,10.9645,10.9719,10.9645,10.9719,26500.0
2012-09-26 12:35:00,14.89,14.9,14.89,14.9,21200.0,10.9645,10.9719,10.9645,10.9719,21200.0
2012-09-26 12:40:00,14.89,14.9,14.88,14.88,72800.0,10.9645,10.9719,10.9572,10.9572,72800.0
2012-09-26 12:45:00,14.88,14.89,14.88,14.89,113300.0,10.9572,10.9645,10.9572,10.9645,113300.0
2012-09-26 12:50:00,14.89,14.9,14.88,14.9,172700.0,10.9645,10.9719,10.9572,10.9719,172700.0
2012-09-26 12:55:00,14.9,14.92,14.89,14.91,84100.0,10.9719,10.9866,10.9645,10.9793,84100.0
2012-09-26 13:00:00,14.9,14.91,14.9,14.9,20400.0,10.9719,10.9793,10.9719,10.9719,20400.0
2012-09-26 13:05:00,14.9,14.93,14.9,14.92,211900.0,10.9719,10.994,10.9719,10.9866,211900.0
2012-09-26 13:10:00,14.91,14.92,14.91,14.91,19700.0,10.9793,10.9866,10.9793,10.9793,19700.0
2012-09-26 13:15:00,14.91,14.93,14.91,14.92,56000.0,10.9793,10.994,10.9793,10.9866,56000.0
2012-09-26 13:20:00,14.93,14.93,14.92,14.92,10900.0,10.994,10.994,10.9866,10.9866,10900.0
2012-09-26 13:25:00,14.92,14.94,14.92,14.92,144100.0,10.9866,11.0013,10.9866,10.9866,144100.0
2012-09-26 13:30:00,14.93,14.93,14.91,14.92,29400.0,10.994,10.994,10.9793,10.9866,29400.0
2012-09-26 13:35:00,14.91,14.93,14.9,14.93,127800.0,10.9793,10.994,10.9719,10.994,127800.0
2012-09-26 13:40:00,14.92,14.93,14.92,14.93,17400.0,10.9866,10.994,10.9866,10.994,17400.0
2012-09-26 13:45:00,14.93,14.93,14.91,14.92,119800.0,10.994,10.994,10.9793,10.9866,119800.0
2012-09-26 13:50:00,14.92,14.92,14.9,14.91,90900.0,10.9866,10.9866,10.9719,10.9793,90900.0
2012-09-26 13:55:00,14.91,14.93,14.89,14.93,348500.0,10.9793,10.994,10.9645,10.994,348500.0
2012-09-26 14:00:00,14.93,14.94,14.92,14.92,119100.0,10.994,11.0013,10.9866,10.9866,119100.0
2012-09-26 14:05:00,14.93,14.94,14.91,14.94,259400.0,10.994,11.0013,10.9793,11.0013,259400.0
2012-09-26 14:10:00,14.93,14.94,14.93,14.94,16900.0,10.994,11.0013,10.994,11.0013,16900.0
2012-09-26 14:15:00,14.93,14.95,14.93,14.95,89800.0,10.994,11.0087,10.994,11.0087,89800.0
2012-09-26 14:20:00,14.94,14.95,14.94,14.95,10800.0,11.0013,11.0087,11.0013,11.0087,10800.0
2012-09-26 14:25:00,14.95,14.95,14.94,14.94,70600.0,11.0087,11.0087,11.0013,11.0013,70600.0
2012-09-26 14:30:00,14.94,14.95,14.94,14.95,69400.0,11.0013,11.0087,11.0013,11.0087,69400.0
2012-09-26 14:35:00,14.94,14.98,14.94,14.96,816500.0,11.0013,11.0308,11.0013,11.0161,816500.0
2012-09-26 14:40:00,14.95,14.96,14.93,14.94,534600.0,11.0087,11.0161,10.994,11.0013,534600.0
2012-09-26 14:45:00,14.95,14.96,14.93,14.95,167900.0,11.0087,11.0161,10.994,11.0087,167900.0
2012-09-26 14:50:00,14.95,14.96,14.94,14.95,74600.0,11.0087,11.0161,11.0013,11.0087,74600.0
2012-09-26 14:55:00,14.94,14.96,14.93,14.95,255100.0,11.0013,11.0161,10.994,11.0087,255100.0
2012-09-26 15:00:00,14.95,14.96,14.94,14.94,501300.0,11.0087,11.0161,11.0013,11.0013,501300.0
2012-09-26 15:05:00,14.94,14.96,14.94,14.95,182500.0,11.0013,11.0161,11.0013,11.0087,182500.0
2012-09-26 15:10:00,14.95,14.96,14.94,14.95,163700.0,11.0087,11.0161,11.0013,11.0087,163700.0
2012-09-26 15:15:00,14.95,14.98,14.95,14.96,213000.0,11.0087,11.0308,11.0087,11.0161,213000.0
2012-09-26 15:20:00,14.97,14.97,14.94,14.95,191900.0,11.0234,11.0234,11.0013,11.0087,191900.0
2012-09-26 15:25:00,14.95,14.96,14.93,14.96,220100.0,11.0087,11.0161,10.994,11.0161,220100.0
2012-09-26 15:30:00,14.96,14.96,14.95,14.95,178400.0,11.0161,11.0161,11.0087,11.0087,178400.0
2012-09-26 15:35:00,14.95,14.96,14.92,14.92,286000.0,11.0087,11.0161,10.9866,10.9866,286000.0
2012-09-26 15:40:00,14.92,14.96,14.92,14.95,575200.0,10.9866,11.0161,10.9866,11.0087,575200.0
2012-09-26 15:45:00,14.95,14.96,14.95,14.95,234200.0,11.0087,11.0161,11.0087,11.0087,234200.0
2012-09-26 15:50:00,14.95,14.96,14.94,14.95,617200.0,11.0087,11.0161,11.0013,11.0087,617200.0
2012-09-26 15:55:00,14.95,15.0,14.94,15.0,1163000.0,11.0087,11.0455,11.0013,11.0455,1163000.0
2012-09-27 09:30:00,15.16,15.33,15.16,15.31,611800.0,11.1633,11.2885,11.1633,11.2738,611800.0
2012-09-27 09:35:00,15.3,15.32,15.28,15.3,466400.0,11.2664,11.2812,11.2517,11.2664,466400.0
2012-09-27 09:40:00,15.3,15.33,15.29,15.33,229000.0,11.2664,11.2885,11.2591,11.2885,229000.0
2012-09-27 09:45:00,15.33,15.34,15.32,15.33,211300.0,11.2885,11.2959,11.2812,11.2885,211300.0
2012-09-27 09:50:00,15.32,15.33,15.32,15.33,52900.0,11.2812,11.2885,11.2812,11.2885,52900.0
2012-09-27 09:55:00,15.33,15.33,15.29,15.31,379000.0,11.2885,11.2885,11.2591,11.2738,379000.0
2012-09-27 10:00:00,15.31,15.31,15.29,15.29,195600.0,11.2738,11.2738,11.2591,11.2591,195600.0
2012-09-27 10:05:00,15.29,15.3,15.25,15.29,676000.0,11.2591,11.2664,11.2296,11.2591,676000.0
2012-09-27 10:10:00,15.29,15.29,15.24,15.28,373600.0,11.2591,11.2591,11.2223,11.2517,373600.0
2012-09-27 10:15:00,15.27,15.34,15.27,15.31,398100.0,11.2443,11.2959,11.2443,11.2738,398100.0
2012-09-27 10:20:00,15.31,15.32,15.29,15.3,385600.0,11.2738,11.2812,11.2591,11.2664,385600.0
2012-09-27 10:25:00,15.31,15.31,15.3,15.3,44800.0,11.2738,11.2738,11.2664,11.2664,44800.0
2012-09-27 10:30:00,15.31,15.33,15.3,15.33,139200.0,11.2738,11.2885,11.2664,11.2885,139200.0
2012-09-27 10:35:00,15.33,15.33,15.31,15.32,238600.0,11.2885,11.2885,11.2738,11.2812,238600.0
2012-09-27 10:40:00,15.32,15.32,15.3,15.32,251200.0,11.2812,11.2812,11.2664,11.2812,251200.0
2012-09-27 10:45:00,15.32,15.32,15.3,15.31,1566400.0,11.2812,11.2812,11.2664,11.2738,1566400.0
2012-09-27 10:50:00,15.3,15.31,15.29,15.31,335000.0,11.2664,11.2738,11.2591,11.2738,335000.0
2012-09-27 10:55:00,15.31,15.32,15.3,15.31,585500.0,11.2738,11.2812,11.2664,11.2738,585500.0
2012-09-27 11:00:00,15.32,15.32,15.31,15.32,11400.0,11.2812,11.2812,11.2738,11.2812,11400.0
2012-09-27 11:05:00,15.31,15.32,15.3,15.31,144300.0,11.2738,11.2812,11.2664,11.2738,144300.0
2012-09-27 11:10:00,15.32,15.32,15.3,15.3,134200.0,11.2812,11.2812,11.2664,11.2664,134200.0
2012-09-27 11:15:00,15.3,15.31,15.29,15.3,422000.0,11.2664,11.2738,11.2591,11.2664,422000.0
2012-09-27 11:20:00,15.31,15.31,15.27,15.27,413000.0,11.2738,11.2738,11.2443,11.2443,413000.0
2012-09-27 11:25:00,15.28,15.32,15.28,15.3,927400.0,11.2517,11.2812,11.2517,11.2664,927400.0
2012-09-27 11:30:00,15.3,15.31,15.3,15.3,30700.0,11.2664,11.2738,11.2664,11.2664,30700.0
2012-09-27 11:35:00,15.3,15.31,15.3,15.31,36600.0,11.2664,11.2738,11.2664,11.2738,36600.0
2012-09-27 11:40:00,15.3,15.31,15.3,15.3,18500.0,11.2664,11.2738,11.2664,11.2664,18500.0
2012-09-27 11:45:00,15.3,15.31,15.3,15.3,66500.0,11.2664,11.2738,11.2664,11.2664,66500.0
2012-09-27 11:50:00,15.3,15.31,15.3,15.31,48100.0,11.2664,11.2738,11.2664,11.2738,48100.0
2012-09-27 11:55:00,15.3,15.33,15.3,15.33,302100.0,11.2664,11.2885,11.2664,11.2885,302100.0
2012-09-27 12:00:00,15.33,15.38,15.33,15.37,320600.0,11.2885,11.3253,11.2885,11.318,320600.0
2012-09-27 12:05:00,15.38,15.38,15.35,15.35,193600.0,11.3253,11.3253,11.3033,11.3033,193600.0
2012-09-27 12:10:00,15.36,15.39,15.35,15.37,329700.0,11.3106,11.3327,11.3033,11.318,329700.0
2012-09-27 12:15:00,15.37,15.38,15.37,15.37,70900.0,11.318,11.3253,11.318,11.318,70900.0
2012-09-27 12:20:00,15.38,15.39,15.37,15.37,161600.0,11.3253,11.3327,11.318,11.318,161600.0
2012-09-27 12:25:00,15.37,15.45,15.37,15.4,622600.0,11.318,11.3769,11.318,11.3401,622600.0
2012-09-27 12:30:00,15.4,15.44,15.4,15.41,226000.0,11.3401,11.3695,11.3401,11.3474,226000.0
2012-09-27 12:35:00,15.41,15.41,15.4,15.41,59300.0,11.3474,11.3474,11.3401,11.3474,59300.0
2012-09-27 12:40:00,15.41,15.44,15.39,15.42,395200.0,11.3474,11.3695,11.3327,11.3548,395200.0
2012-09-27 12:45:00,15.42,15.43,15.41,15.43,89200.0,11.3548,11.3622,11.3474,11.3622,89200.0
2012-09-27 12:50:00,15.43,15.43,15.41,15.42,108800.0,11.3622,11.3622,11.3474,11.3548,108800.0
2012-09-27 12:55:00,15.41,15.42,15.41,15.41,18600.0,11.3474,11.3548,11.3474,11.3474,18600.0
2012-09-27 13:00:00,15.42,15.44,15.41,15.44,62700.0,11.3548,11.3695,11.3474,11.3695,62700.0
2012-09-27 13:05:00,15.43,15.44,15.43,15.43,19200.0,11.3622,11.3695,11.3622,11.3622,19200.0
2012-09-27 13:10:00,15.44,15.46,15.43,15.46,79700.0,11.3695,11.3843,11.3622,11.3843,79700.0
2012-09-27 13:15:00,15.46,15.51,15.45,15.51,630500.0,11.3843,11.4211,11.3769,11.4211,630500.0
2012-09-27 13:20:00,15.51,15.51,15.49,15.51,1102900.0,11.4211,11.4211,11.4064,11.4211,1102900.0
2012-09-27 13:25:00,15.51,15.51,15.49,15.51,232100.0,11.4211,11.4211,11.4064,11.4211,232100.0
2012-09-27 13:30:00,15.51,15.53,15.5,15.52,122300.0,11.4211,11.4358,11.4137,11.4284,122300.0
2012-09-27 13:35:00,15.52,15.52,15.51,15.52,81600.0,11.4284,11.4284,11.4211,11.4284,81600.0
2012-09-27 13:40:00,15.52,15.54,15.5,15.5,221600.0,11.4284,11.4432,11.4137,11.4137,221600.0
2012-09-27 13:45:00,15.5,15.52,15.49,15.51,296600.0,11.4137,11.4284,11.4064,11.4211,296600.0
2012-09-27 13:50:00,15.5,15.51,15.48,15.49,148700.0,11.4137,11.4211,11.399,11.4064,148700.0
2012-09-27 13:55:00,15.49,15.51,15.48,15.51,185100.0,11.4064,11.4211,11.399,11.4211,185100.0
2012-09-27 14:00:00,15.51,15.51,15.5,15.51,122200.0,11.4211,11.4211,11.4137,11.4211,122200.0
2012-09-27 14:05:00,15.51,15.54,15.51,15.53,113000.0,11.4211,11.4432,11.4211,11.4358,113000.0
2012-09-27 14:10:00,15.53,15.55,15.53,15.54,28800.0,11.4358,11.4505,11.4358,11.4432,28800.0
2012-09-27 14:15:00,15.55,15.56,15.54,15.55,123400.0,11.4505,11.4579,11.4432,11.4505,123400.0
2012-09-27 14:20:00,15.55,15.55,15.54,15.54,17300.0,11.4505,11.4505,11.4432,11.4432,17300.0
2012-09-27 14:25:00,15.54,15.56,15.54,15.56,61400.0,11.4432,11.4579,11.4432,11.4579,61400.0
2012-09-27 14:30:00,15.56,15.58,15.55,15.56,97000.0,11.4579,11.4726,11.4505,11.4579,97000.0
2012-09-27 14:35:00,15.56,15.57,15.56,15.56,125500.0,11.4579,11.4653,11.4579,11.4579,125500.0
2012-09-27 14:40:00,15.57,15.6,15.56,15.6,168900.0,11.4653,11.4874,11.4579,11.4874,168900.0
2012-09-27 14:45:00,15.6,15.62,15.59,15.6,301900.0,11.4874,11.5021,11.48,11.4874,301900.0
2012-09-27 14:50:00,15.61,15.62,15.59,15.6,123700.0,11.4947,11.5021,11.48,11.4874,123700.0
2012-09-27 14:55:00,15.6,15.6,15.57,15.58,88400.0,11.4874,11.4874,11.4653,11.4726,88400.0
2012-09-27 15:00:00,15.58,15.58,15.56,15.58,146100.0,11.4726,11.4726,11.4579,11.4726,146100.0
2012-09-27 15:05:00,15.58,15.58,15.57,15.58,31500.0,11.4726,11.4726,11.4653,11.4726,31500.0
2012-09-27 15:10:00,15.58,15.58,15.55,15.56,127900.0,11.4726,11.4726,11.4505,11.4579,127900.0
2012-09-27 15:15:00,15.56,15.56,15.54,15.55,129300.0,11.4579,11.4579,11.4432,11.4505,129300.0
2012-09-27 15:20:00,15.55,15.56,15.55,15.56,73400.0,11.4505,11.4579,11.4505,11.4579,73400.0
2012-09-27 15:25:00,15.56,15.56,15.54,15.54,164500.0,11.4579,11.4579,11.4432,11.4432,164500.0
2012-09-27 15:30:00,15.54,15.56,15.54,15.56,113700.0,11.4432,11.4579,11.4432,11.4579,113700.0
2012-09-27 15:35:00,15.56,15.57,15.55,15.57,183600.0,11.4579,11.4653,11.4505,11.4653,183600.0
2012-09-27 15:40:00,15.57,15.59,15.56,15.59,399200.0,11.4653,11.48,11.4579,11.48,399200.0
2012-09-27 15:45:00,15.58,15.59,15.54,15.55,468500.0,11.4726,11.48,11.4432,11.4505,468500.0
2012-09-27 15:50:00,15.55,15.56,15.5,15.54,405200.0,11.4505,11.4579,11.4137,11.4432,405200.0
2012-09-27 15:55:00,15.54,15.6,15.54,15.6,1429100.0,11.4432,11.4874,11.4432,11.4874,1429100.0
2012-09-28 09:30:00,15.6,15.67,15.58,15.67,251700.0,11.4874,11.5389,11.4726,11.5389,251700.0
2012-09-28 09:35:00,15.67,15.68,15.64,15.66,179200.0,11.5389,11.5463,11.5168,11.5315,179200.0
2012-09-28 09:40:00,15.66,15.68,15.62,15.65,195200.0,11.5315,11.5463,11.5021,11.5242,195200.0
2012-09-28 09:45:00,15.64,15.65,15.6,15.62,262200.0,11.5168,11.5242,11.4874,11.5021,262200.0
2012-09-28 09:50:00,15.61,15.62,15.6,15.61,746800.0,11.4947,11.5021,11.4874,11.4947,746800.0
2012-09-28 09:55:00,15.61,15.64,15.59,15.63,879200.0,11.4947,11.5168,11.48,11.5094,879200.0
2012-09-28 10:00:00,15.63,15.71,15.61,15.7,1029600.0,11.5094,11.5684,11.4947,11.561,1029600.0
2012-09-28 10:05:00,15.71,15.72,15.68,15.7,302300.0,11.5684,11.5757,11.5463,11.561,302300.0
2012-09-28 10:10:00,15.7,15.71,15.69,15.71,94300.0,11.561,11.5684,11.5536,11.5684,94300.0
2012-09-28 10:15:00,15.71,15.71,15.69,15.71,108300.0,11.5684,11.5684,11.5536,11.5684,108300.0
2012-09-28 10:20:00,15.7,15.73,15.7,15.73,172100.0,11.561,11.5831,11.561,11.5831,172100.0
2012-09-28 10:25:00,15.73,15.73,15.66,15.68,193400.0,11.5831,11.5831,11.5315,11.5463,193400.0
2012-09-28 10:30:00,15.68,15.69,15.67,15.69,53100.0,11.5463,11.5536,11.5389,11.5536,53100.0
2012-09-28 10:35:00,15.69,15.69,15.65,15.67,106200.0,11.5536,11.5536,11.5242,11.5389,106200.0
2012-09-28 10:40:00,15.67,15.67,15.65,15.65,107200.0,11.5389,11.5389,11.5242,11.5242,107200.0
2012-09-28 10:45:00,15.65,15.66,15.65,15.66,60300.0,11.5242,11.5315,11.5242,11.5315,60300.0
2012-09-28 10:50:00,15.66,15.66,15.65,15.66,98300.0,11.5315,11.5315,11.5242,11.5315,98300.0
2012-09-28 10:55:00,15.66,15.66,15.65,15.66,138600.0,11.5315,11.5315,11.5242,11.5315,138600.0
2012-09-28 11:00:00,15.65,15.66,15.65,15.66,72900.0,11.5242,11.5315,11.5242,11.5315,72900.0
2012-09-28 11:05:00,15.66,15.7,15.65,15.7,218900.0,11.5315,11.561,11.5242,11.561,218900.0
2012-09-28 11:10:00,15.69,15.7,15.65,15.66,427100.0,11.5536,11.561,11.5242,11.5315,427100.0
2012-09-28 11:15:00,15.65,15.69,15.65,15.69,208700.0,11.5242,11.5536,11.5242,11.5536,208700.0
2012-09-28 11:20:00,15.68,15.69,15.67,15.69,177400.0,11.5463,11.5536,11.5389,11.5536,177400.0
2012-09-28 11:25:00,15.69,15.69,15.66,15.67,483400.0,11.5536,11.5536,11.5315,11.5389,483400.0
2012-09-28 11:30:00,15.67,15.7,15.66,15.69,435200.0,11.5389,11.561,11.5315,11.5536,435200.0
2012-09-28 11:35:00,15.69,15.71,15.69,15.71,341900.0,11.5536,11.5684,11.5536,11.5684,341900.0
2012-09-28 11:40:00,15.7,15.72,15.7,15.7,87100.0,11.561,11.5757,11.561,11.561,87100.0
2012-09-28 11:45:00,15.71,15.72,15.69,15.72,105200.0,11.5684,11.5757,11.5536,11.5757,105200.0
2012-09-28 11:50:00,15.72,15.72,15.67,15.68,114600.0,11.5757,11.5757,11.5389,11.5463,114600.0
2012-09-28 11:55:00,15.69,15.69,15.67,15.68,63000.0,11.5536,11.5536,11.5389,11.5463,63000.0
2012-09-28 12:00:00,15.67,15.7,15.67,15.68,66800.0,11.5389,11.561,11.5389,11.5463,66800.0
2012-09-28 12:05:00,15.69,15.71,15.67,15.71,195800.0,11.5536,11.5684,11.5389,11.5684,195800.0
2012-09-28 12:10:00,15.71,15.72,15.7,15.72,64700.0,11.5684,11.5757,11.561,11.5757,64700.0
2012-09-28 12:15:00,15.72,15.77,15.71,15.75,388700.0,11.5757,11.6125,11.5684,11.5978,388700.0
2012-09-28 12:20:00,15.74,15.76,15.74,15.76,87800.0,11.5904,11.6052,11.5904,11.6052,87800.0
2012-09-28 12:25:00,15.75,15.76,15.72,15.73,93400.0,11.5978,11.6052,11.5757,11.5831,93400.0
2012-09-28 12:30:00,15.74,15.76,15.73,15.76,155700.0,11.5904,11.6052,11.5831,11.6052,155700.0
2012-09-28 12:35:00,15.75,15.76,15.75,15.75,18100.0,11.5978,11.6052,11.5978,11.5978,18100.0
2012-09-28 12:40:00,15.76,15.76,15.75,15.76,24700.0,11.6052,11.6052,11.5978,11.6052,24700.0
2012-09-28 12:45:00,15.76,15.78,15.76,15.78,43700.0,11.6052,11.6199,11.6052,11.6199,43700.0
2012-09-28 12:50:00,15.77,15.8,15.77,15.78,121100.0,11.6125,11.6346,11.6125,11.6199,121100.0
2012-09-28 12:55:00,15.79,15.79,15.76,15.77,78800.0,11.6273,11.6273,11.6052,11.6125,78800.0
2012-09-28 13:00:00,15.76,15.77,15.76,15.77,11300.0,11.6052,11.6125,11.6052,11.6125,11300.0
2012-09-28 13:05:00,15.76,15.78,15.74,15.75,154100.0,11.6052,11.6199,11.5904,11.5978,154100.0
2012-09-28 13:10:00,15.76,15.76,15.72,15.72,79500.0,11.6052,11.6052,11.5757,11.5757,79500.0
2012-09-28 13:15:00,15.72,15.73,15.71,15.71,74300.0,11.5757,11.5831,11.5684,11.5684,74300.0
2012-09-28 13:20:00,15.7,15.72,15.68,15.71,154300.0,11.561,11.5757,11.5463,11.5684,154300.0
2012-09-28 13:25:00,15.72,15.72,15.7,15.7,39100.0,11.5757,11.5757,11.561,11.561,39100.0
2012-09-28 13:30:00,15.7,15.72,15.69,15.71,60600.0,11.561,11.5757,11.5536,11.5684,60600.0
2012-09-28 13:35:00,15.7,15.74,15.7,15.74,67800.0,11.561,11.5904,11.561,11.5904,67800.0
2012-09-28 13:40:00,15.74,15.74,15.73,15.74,14400.0,11.5904,11.5904,11.5831,11.5904,14400.0
2012-09-28 13:45:00,15.74,15.77,15.73,15.75,164000.0,11.5904,11.6125,11.5831,11.5978,164000.0
2012-09-28 13:50:00,15.76,15.77,15.75,15.76,66400.0,11.6052,11.6125,11.5978,11.6052,66400.0
2012-09-28 13:55:00,15.76,15.77,15.76,15.77,279400.0,11.6052,11.6125,11.6052,11.6125,279400.0
2012-09-28 14:00:00,15.77,15.8,15.76,15.8,187700.0,11.6125,11.6346,11.6052,11.6346,187700.0
2012-09-28 14:05:00,15.8,15.8,15.79,15.8,60100.0,11.6346,11.6346,11.6273,11.6346,60100.0
2012-09-28 14:10:00,15.8,15.8,15.78,15.79,248300.0,11.6346,11.6346,11.6199,11.6273,248300.0
2012-09-28 14:15:00,15.79,15.79,15.74,15.75,192300.0,11.6273,11.6273,11.5904,11.5978,192300.0
2012-09-28 14:20:00,15.76,15.76,15.73,15.75,150900.0,11.6052,11.6052,11.5831,11.5978,150900.0
2012-09-28 14:25:00,15.74,15.75,15.72,15.73,70900.0,11.5904,11.5978,11.5757,11.5831,70900.0
2012-09-28 14:30:00,15.73,15.74,15.71,15.74,148400.0,11.5831,11.5904,11.5684,11.5904,148400.0
2012-09-28 14:35:00,15.74,15.75,15.73,15.73,190100.0,11.5904,11.5978,11.5831,11.5831,190100.0
2012-09-28 14:40:00,15.74,15.76,15.73,15.75,191300.0,11.5904,11.6052,11.5831,11.5978,191300.0
2012-09-28 14:45:00,15.76,15.78,15.76,15.77,322300.0,11.6052,11.6199,11.6052,11.6125,322300.0
2012-09-28 14:50:00,15.78,15.79,15.77,15.79,176800.0,11.6199,11.6273,11.6125,11.6273,176800.0
2012-09-28 14:55:00,15.79,15.81,15.78,15.81,427300.0,11.6273,11.642,11.6199,11.642,427300.0
2012-09-28 15:00:00,15.81,15.81,15.79,15.81,235000.0,11.642,11.642,11.6273,11.642,235000.0
2012-09-28 15:05:00,15.81,15.82,15.8,15.81,264800.0,11.642,11.6494,11.6346,11.642,264800.0
2012-09-28 15:10:00,15.81,15.82,15.79,15.81,176400.0,11.642,11.6494,11.6273,11.642,176400.0
2012-09-28 15:15:00,15.8,15.81,15.78,15.81,301200.0,11.6346,11.642,11.6199,11.642,301200.0
2012-09-28 15:20:00,15.8,15.81,15.79,15.81,227200.0,11.6346,11.642,11.6273,11.642,227200.0
2012-09-28 15:25:00,15.81,15.81,15.79,15.8,393400.0,11.642,11.642,11.6273,11.6346,393400.0
2012-09-28 15:30:00,15.79,15.81,15.79,15.81,641300.0,11.6273,11.642,11.6273,11.642,641300.0
2012-09-28 15:35:00,15.8,15.81,15.77,15.78,330200.0,11.6346,11.642,11.6125,11.6199,330200.0
2012-09-28 15:40:00,15.77,15.8,15.77,15.79,165100.0,11.6125,11.6346,11.6125,11.6273,165100.0
2012-09-28 15:45:00,15.79,15.81,15.78,15.81,201200.0,11.6273,11.642,11.6199,11.642,201200.0
2012-09-28 15:50:00,15.81,15.81,15.79,15.79,320500.0,11.642,11.642,11.6273,11.6273,320500.0
2012-09-28 15:55:00,15.79,15.83,15.78,15.81,1111700.0,11.6273,11.6567,11.6199,11.642,1111700.0
2012-10-01 09:30:00,15.73,15.79,15.7,15.73,391400.0,11.5831,11.6273,11.561,11.5831,391400.0
2012-10-01 09:35:00,15.73,15.79,15.73,15.77,130700.0,11.5831,11.6273,11.5831,11.6125,130700.0
2012-10-01 09:40:00,15.76,15.76,15.71,15.74,110600.0,11.6052,11.6052,11.5684,11.5904,110600.0
2012-10-01 09:45:00,15.75,15.81,15.73,15.81,242500.0,11.5978,11.642,11.5831,11.642,242500.0
2012-10-01 09:50:00,15.8,15.81,15.79,15.79,109400.0,11.6346,11.642,11.6273,11.6273,109400.0
2012-10-01 09:55:00,15.79,15.82,15.78,15.8,188500.0,11.6273,11.6494,11.6199,11.6346,188500.0
2012-10-01 10:00:00,15.81,15.94,15.81,15.9,627300.0,11.642,11.7377,11.642,11.7083,627300.0
2012-10-01 10:05:00,15.89,15.92,15.89,15.91,212600.0,11.7009,11.723,11.7009,11.7156,212600.0
2012-10-01 10:10:00,15.9,15.91,15.88,15.88,186400.0,11.7083,11.7156,11.6935,11.6935,186400.0
2012-10-01 10:15:00,15.89,15.89,15.85,15.86,141200.0,11.7009,11.7009,11.6714,11.6788,141200.0
2012-10-01 10:20:00,15.86,15.86,15.84,15.85,173300.0,11.6788,11.6788,11.6641,11.6714,173300.0
2012-10-01 10:25:00,15.85,15.85,15.81,15.84,395100.0,11.6714,11.6714,11.642,11.6641,395100.0
2012-10-01 10:30:00,15.83,15.84,15.81,15.81,176800.0,11.6567,11.6641,11.642,11.642,176800.0
2012-10-01 10:35:00,15.82,15.85,15.81,15.85,84700.0,11.6494,11.6714,11.642,11.6714,84700.0
2012-10-01 10:40:00,15.85,15.86,15.83,15.86,358100.0,11.6714,11.6788,11.6567,11.6788,358100.0
2012-10-01 10:45:00,15.86,15.86,15.79,15.8,211800.0,11.6788,11.6788,11.6273,11.6346,211800.0
2012-10-01 10:50:00,15.8,15.82,15.78,15.82,170900.0,11.6346,11.6494,11.6199,11.6494,170900.0
2012-10-01 10:55:00,15.82,15.82,15.79,15.81,122000.0,11.6494,11.6494,11.6273,11.642,122000.0
2012-10-01 11:00:00,15.81,15.83,15.81,15.82,74200.0,11.642,11.6567,11.642,11.6494,74200.0
2012-10-01 11:05:00,15.83,15.84,15.8,15.84,736600.0,11.6567,11.6641,11.6346,11.6641,736600.0
2012-10-01 11:10:00,15.84,15.86,15.83,15.86,675200.0,11.6641,11.6788,11.6567,11.6788,675200.0
2012-10-01 11:15:00,15.86,15.88,15.85,15.87,206400.0,11.6788,11.6935,11.6714,11.6862,206400.0
2012-10-01 11:20:00,15.87,15.88,15.86,15.87,82900.0,11.6862,11.6935,11.6788,11.6862,82900.0
2012-10-01 11:25:00,15.87,15.87,15.85,15.87,211400.0,11.6862,11.6862,11.6714,11.6862,211400.0
2012-10-01 11:30:00,15.86,15.87,15.85,15.87,124400.0,11.6788,11.6862,11.6714,11.6862,124400.0
2012-10-01 11:35:00,15.87,15.88,15.86,15.87,35900.0,11.6862,11.6935,11.6788,11.6862,35900.0
2012-10-01 11:40:00,15.87,15.88,15.85,15.85,92600.0,11.6862,11.6935,11.6714,11.6714,92600.0
2012-10-01 11:45:00,15.85,15.86,15.85,15.86,31200.0,11.6714,11.6788,11.6714,11.6788,31200.0
2012-10-01 11:50:00,15.86,15.88,15.85,15.88,80300.0,11.6788,11.6935,11.6714,11.6935,80300.0
2012-10-01 11:55:00,15.88,15.91,15.86,15.9,808100.0,11.6935,11.7156,11.6788,11.7083,808100.0
2012-10-01 12:00:00,15.9,15.9,15.88,15.9,144500.0,11.7083,11.7083,11.6935,11.7083,144500.0
2012-10-01 12:05:00,15.9,15.91,15.88,15.89,142800.0,11.7083,11.7156,11.6935,11.7009,142800.0
2012-10-01 12:10:00,15.88,15.89,15.88,15.89,43200.0,11.6935,11.7009,11.6935,11.7009,43200.0
2012-10-01 12:15:00,15.88,15.89,15.88,15.89,36200.0,11.6935,11.7009,11.6935,11.7009,36200.0
2012-10-01 12:20:00,15.89,15.89,15.85,15.89,177700.0,11.7009,11.7009,11.6714,11.7009,177700.0
2012-10-01 12:25:00,15.89,15.89,15.88,15.88,21400.0,11.7009,11.7009,11.6935,11.6935,21400.0
2012-10-01 12:30:00,15.88,15.9,15.86,15.88,153000.0,11.6935,11.7083,11.6788,11.6935,153000.0
2012-10-01 12:35:00,15.88,15.89,15.88,15.88,38800.0,11.6935,11.7009,11.6935,11.6935,38800.0
2012-10-01 12:40:00,15.88,15.9,15.88,15.89,69500.0,11.6935,11.7083,11.6935,11.7009,69500.0
2012-10-01 12:45:00,15.89,15.9,15.85,15.86,195700.0,11.7009,11.7083,11.6714,11.6788,195700.0
2012-10-01 12:50:00,15.85,15.86,15.85,15.85,232300.0,11.6714,11.6788,11.6714,11.6714,232300.0
2012-10-01 12:55:00,15.85,15.87,15.85,15.87,77600.0,11.6714,11.6862,11.6714,11.6862,77600.0
2012-10-01 13:00:00,15.87,15.88,15.86,15.87,189000.0,11.6862,11.6935,11.6788,11.6862,189000.0
2012-10-01 13:05:00,15.86,15.88,15.86,15.86,71200.0,11.6788,11.6935,11.6788,11.6788,71200.0
2012-10-01 13:10:00,15.86,15.87,15.85,15.86,390900.0,11.6788,11.6862,11.6714,11.6788,390900.0
2012-10-01 13:15:00,15.86,15.87,15.85,15.85,142400.0,11.6788,11.6862,11.6714,11.6714,142400.0
2012-10-01 13:20:00,15.85,15.86,15.84,15.86,85600.0,11.6714,11.6788,11.6641,11.6788,85600.0
2012-10-01 13:25:00,15.86,15.88,15.85,15.86,636000.0,11.6788,11.6935,11.6714,11.6788,636000.0
2012-10-01 13:30:00,15.86,15.87,15.84,15.85,186500.0,11.6788,11.6862,11.6641,11.6714,186500.0
2012-10-01 13:35:00,15.85,15.86,15.85,15.85,54600.0,11.6714,11.6788,11.6714,11.6714,54600.0
2012-10-01 13:40:00,15.85,15.87,15.84,15.86,119800.0,11.6714,11.6862,11.6641,11.6788,119800.0
2012-10-01 13:45:00,15.86,15.87,15.86,15.86,24900.0,11.6788,11.6862,11.6788,11.6788,24900.0
2012-10-01 13:50:00,15.86,15.87,15.86,15.87,54100.0,11.6788,11.6862,11.6788,11.6862,54100.0
2012-10-01 13:55:00,15.87,15.87,15.86,15.87,28400.0,11.6862,11.6862,11.6788,11.6862,28400.0
2012-10-01 14:00:00,15.87,15.88,15.86,15.88,56700.0,11.6862,11.6935,11.6788,11.6935,56700.0
2012-10-01 14:05:00,15.88,15.88,15.85,15.86,150600.0,11.6935,11.6935,11.6714,11.6788,150600.0
2012-10-01 14:10:00,15.85,15.86,15.84,15.84,60700.0,11.6714,11.6788,11.6641,11.6641,60700.0
2012-10-01 14:15:00,15.84,15.86,15.84,15.86,135800.0,11.6641,11.6788,11.6641,11.6788,135800.0
2012-10-01 14:20:00,15.86,15.88,15.86,15.86,207800.0,11.6788,11.6935,11.6788,11.6788,207800.0
2012-10-01 14:25:00,15.86,15.87,15.85,15.87,67700.0,11.6788,11.6862,11.6714,11.6862,67700.0
2012-10-01 14:30:00,15.87,15.87,15.85,15.86,119700.0,11.6862,11.6862,11.6714,11.6788,119700.0
2012-10-01 14:35:00,15.86,15.88,15.86,15.87,168000.0,11.6788,11.6935,11.6788,11.6862,168000.0
2012-10-01 14:40:00,15.87,15.87,15.85,15.87,121300.0,11.6862,11.6862,11.6714,11.6862,121300.0
2012-10-01 14:45:00,15.87,15.87,15.86,15.87,51200.0,11.6862,11.6862,11.6788,11.6862,51200.0
2012-10-01 14:50:00,15.87,15.87,15.86,15.87,32800.0,11.6862,11.6862,11.6788,11.6862,32800.0
2012-10-01 14:55:00,15.87,15.88,15.86,15.87,84800.0,11.6862,11.6935,11.6788,11.6862,84800.0
2012-10-01 15:00:00,15.87,15.88,15.85,15.86,208200.0,11.6862,11.6935,11.6714,11.6788,208200.0
2012-10-01 15:05:00,15.86,15.88,15.85,15.88,372300.0,11.6788,11.6935,11.6714,11.6935,372300.0
2012-10-01 15:10:00,15.88,15.88,15.85,15.86,286700.0,11.6935,11.6935,11.6714,11.6788,286700.0
2012-10-01 15:15:00,15.86,15.86,15.85,15.85,675800.0,11.6788,11.6788,11.6714,11.6714,675800.0
2012-10-01 15:20:00,15.85,15.87,15.84,15.86,1151500.0,11.6714,11.6862,11.6641,11.6788,1151500.0
2012-10-01 15:25:00,15.86,15.88,15.85,15.87,453800.0,11.6788,11.6935,11.6714,11.6862,453800.0
2012-10-01 15:30:00,15.87,15.87,15.86,15.87,139100.0,11.6862,11.6862,11.6788,11.6862,139100.0
2012-10-01 15:35:00,15.87,15.89,15.86,15.89,600500.0,11.6862,11.7009,11.6788,11.7009,600500.0
2012-10-01 15:40:00,15.89,15.89,15.87,15.88,505800.0,11.7009,11.7009,11.6862,11.6935,505800.0
2012-10-01 15:45:00,15.88,15.9,15.87,15.88,1096500.0,11.6935,11.7083,11.6862,11.6935,1096500.0
2012-10-01 15:50:00,15.88,15.89,15.87,15.88,565900.0,11.6935,11.7009,11.6862,11.6935,565900.0
2012-10-01 15:55:00,15.88,15.91,15.87,15.91,1137800.0,11.6935,11.7156,11.6862,11.7156,1137800.0
2012-10-02 09:30:00,15.98,15.98,15.86,15.94,207100.0,11.7672,11.7672,11.6788,11.7377,207100.0
2012-10-02 09:35:00,15.94,15.97,15.94,15.95,223500.0,11.7377,11.7598,11.7377,11.7451,223500.0
2012-10-02 09:40:00,15.96,16.0,15.95,15.96,291400.0,11.7524,11.7819,11.7451,11.7524,291400.0
2012-10-02 09:45:00,15.96,16.0,15.96,15.99,462200.0,11.7524,11.7819,11.7524,11.7745,462200.0
2012-10-02 09:50:00,15.97,16.0,15.97,16.0,460300.0,11.7598,11.7819,11.7598,11.7819,460300.0
2012-10-02 09:55:00,16.0,16.0,15.98,15.99,324700.0,11.7819,11.7819,11.7672,11.7745,324700.0
2012-10-02 10:00:00,15.99,16.0,15.97,15.97,294000.0,11.7745,11.7819,11.7598,11.7598,294000.0
2012-10-02 10:05:00,15.97,16.0,15.97,16.0,532900.0,11.7598,11.7819,11.7598,11.7819,532900.0
2012-10-02 10:10:00,16.0,16.01,15.99,15.99,252400.0,11.7819,11.7893,11.7745,11.7745,252400.0
2012-10-02 10:15:00,15.99,16.02,15.99,16.01,356600.0,11.7745,11.7966,11.7745,11.7893,356600.0
2012-10-02 10:20:00,16.01,16.03,16.0,16.03,84900.0,11.7893,11.804,11.7819,11.804,84900.0
2012-10-02 10:25:00,16.02,16.03,15.99,16.0,138300.0,11.7966,11.804,11.7745,11.7819,138300.0
2012-10-02 10:30:00,16.01,16.03,15.99,16.02,589500.0,11.7893,11.804,11.7745,11.7966,589500.0
2012-10-02 10:35:00,16.03,16.03,16.01,16.02,175000.0,11.804,11.804,11.7893,11.7966,175000.0
2012-10-02 10:40:00,16.01,16.03,16.0,16.01,97600.0,11.7893,11.804,11.7819,11.7893,97600.0
2012-10-02 10:45:00,16.01,16.01,15.99,16.0,229600.0,11.7893,11.7893,11.7745,11.7819,229600.0
2012-10-02 10:50:00,16.0,16.0,15.96,15.98,433000.0,11.7819,11.7819,11.7524,11.7672,433000.0
2012-10-02 10:55:00,15.98,15.99,15.97,15.99,561100.0,11.7672,11.7745,11.7598,11.7745,561100.0
2012-10-02 11:00:00,15.98,15.99,15.98,15.99,40800.0,11.7672,11.7745,11.7672,11.7745,40800.0
2012-10-02 11:05:00,15.99,15.99,15.98,15.99,49800.0,11.7745,11.7745,11.7672,11.7745,49800.0
2012-10-02 11:10:00,15.98,15.99,15.96,15.98,326900.0,11.7672,11.7745,11.7524,11.7672,326900.0
2012-10-02 11:15:00,15.98,15.99,15.96,15.97,154600.0,11.7672,11.7745,11.7524,11.7598,154600.0
2012-10-02 11:20:00,15.97,15.99,15.96,15.99,366400.0,11.7598,11.7745,11.7524,11.7745,366400.0
2012-10-02 11:25:00,15.99,16.0,15.98,15.99,188800.0,11.7745,11.7819,11.7672,11.7745,188800.0
2012-10-02 11:30:00,15.99,16.01,15.98,16.0,336900.0,11.7745,11.7893,11.7672,11.7819,336900.0
2012-10-02 11:35:00,15.99,16.0,15.97,16.0,1077100.0,11.7745,11.7819,11.7598,11.7819,1077100.0
2012-10-02 11:40:00,16.0,16.01,15.98,16.0,613300.0,11.7819,11.7893,11.7672,11.7819,613300.0
2012-10-02 11:45:00,16.0,16.01,15.99,16.0,244100.0,11.7819,11.7893,11.7745,11.7819,244100.0
2012-10-02 11:50:00,16.0,16.01,16.0,16.0,153900.0,11.7819,11.7893,11.7819,11.7819,153900.0
2012-10-02 11:55:00,16.01,16.02,16.0,16.0,117700.0,11.7893,11.7966,11.7819,11.7819,117700.0
2012-10-02 12:00:00,16.0,16.02,16.0,16.01,59400.0,11.7819,11.7966,11.7819,11.7893,59400.0
2012-10-02 12:05:00,16.01,16.01,15.99,16.0,83600.0,11.7893,11.7893,11.7745,11.7819,83600.0
2012-10-02 12:10:00,16.0,16.02,16.0,16.01,151700.0,11.7819,11.7966,11.7819,11.7893,151700.0
2012-10-02 12:15:00,16.02,16.04,16.01,16.03,326400.0,11.7966,11.8114,11.7893,11.804,326400.0
2012-10-02 12:20:00,16.03,16.05,16.01,16.01,128200.0,11.804,11.8187,11.7893,11.7893,128200.0
2012-10-02 12:25:00,16.02,16.04,16.01,16.03,102600.0,11.7966,11.8114,11.7893,11.804,102600.0
2012-10-02 12:30:00,16.03,16.05,16.02,16.03,156100.0,11.804,11.8187,11.7966,11.804,156100.0
2012-10-02 12:35:00,16.02,16.04,16.01,16.02,175300.0,11.7966,11.8114,11.7893,11.7966,175300.0
2012-10-02 12:40:00,16.03,16.03,16.01,16.03,94900.0,11.804,11.804,11.7893,11.804,94900.0
2012-10-02 12:45:00,16.03,16.05,16.02,16.05,94300.0,11.804,11.8187,11.7966,11.8187,94300.0
2012-10-02 12:50:00,16.05,16.05,16.04,16.05,102100.0,11.8187,11.8187,11.8114,11.8187,102100.0
2012-10-02 12:55:00,16.05,16.06,16.03,16.03,590300.0,11.8187,11.8261,11.804,11.804,590300.0
2012-10-02 13:00:00,16.03,16.04,16.02,16.02,124800.0,11.804,11.8114,11.7966,11.7966,124800.0
2012-10-02 13:05:00,16.02,16.03,16.0,16.01,176000.0,11.7966,11.804,11.7819,11.7893,176000.0
2012-10-02 13:10:00,16.02,16.02,16.0,16.01,36000.0,11.7966,11.7966,11.7819,11.7893,36000.0
2012-10-02 13:15:00,16.0,16.01,15.99,16.0,34200.0,11.7819,11.7893,11.7745,11.7819,34200.0
2012-10-02 13:20:00,16.0,16.01,15.99,16.0,119500.0,11.7819,11.7893,11.7745,11.7819,119500.0
2012-10-02 13:25:00,15.99,16.0,15.97,15.99,335500.0,11.7745,11.7819,11.7598,11.7745,335500.0
2012-10-02 13:30:00,16.0,16.01,15.99,16.0,150400.0,11.7819,11.7893,11.7745,11.7819,150400.0
2012-10-02 13:35:00,16.0,16.03,16.0,16.03,63800.0,11.7819,11.804,11.7819,11.804,63800.0
2012-10-02 13:40:00,16.03,16.04,16.01,16.04,138600.0,11.804,11.8114,11.7893,11.8114,138600.0
2012-10-02 13:45:00,16.04,16.04,16.03,16.04,49800.0,11.8114,11.8114,11.804,11.8114,49800.0
2012-10-02 13:50:00,16.04,16.04,16.03,16.04,9300.0,11.8114,11.8114,11.804,11.8114,9300.0
2012-10-02 13:55:00,16.03,16.04,15.98,16.0,297600.0,11.804,11.8114,11.7672,11.7819,297600.0
2012-10-02 14:00:00,16.0,16.01,16.0,16.01,33800.0,11.7819,11.7893,11.7819,11.7893,33800.0
2012-10-02 14:05:00,16.01,16.01,15.99,16.0,1281100.0,11.7893,11.7893,11.7745,11.7819,1281100.0
2012-10-02 14:10:00,16.0,16.01,15.99,16.01,81900.0,11.7819,11.7893,11.7745,11.7893,81900.0
2012-10-02 14:15:00,16.01,16.01,15.99,16.01,107200.0,11.7893,11.7893,11.7745,11.7893,107200.0
2012-10-02 14:20:00,16.01,16.03,16.0,16.01,71200.0,11.7893,11.804,11.7819,11.7893,71200.0
2012-10-02 14:25:00,16.02,16.02,15.99,16.0,110100.0,11.7966,11.7966,11.7745,11.7819,110100.0
2012-10-02 14:30:00,15.99,16.0,15.98,15.99,123700.0,11.7745,11.7819,11.7672,11.7745,123700.0
2012-10-02 14:35:00,15.98,15.99,15.97,15.98,64600.0,11.7672,11.7745,11.7598,11.7672,64600.0
2012-10-02 14:40:00,15.97,15.98,15.96,15.97,99500.0,11.7598,11.7672,11.7524,11.7598,99500.0
2012-10-02 14:45:00,15.96,15.98,15.95,15.98,98400.0,11.7524,11.7672,11.7451,11.7672,98400.0
2012-10-02 14:50:00,15.98,15.98,15.97,15.97,23600.0,11.7672,11.7672,11.7598,11.7598,23600.0
2012-10-02 14:55:00,15.98,15.99,15.97,15.98,128700.0,11.7672,11.7745,11.7598,11.7672,128700.0
2012-10-02 15:00:00,15.98,15.98,15.96,15.97,746700.0,11.7672,11.7672,11.7524,11.7598,746700.0
2012-10-02 15:05:00,15.97,16.0,15.97,15.98,91400.0,11.7598,11.7819,11.7598,11.7672,91400.0
2012-10-02 15:10:00,15.99,15.99,15.97,15.98,28100.0,11.7745,11.7745,11.7598,11.7672,28100.0
2012-10-02 15:15:00,15.98,16.0,15.97,16.0,67200.0,11.7672,11.7819,11.7598,11.7819,67200.0
2012-10-02 15:20:00,16.0,16.0,15.98,16.0,95200.0,11.7819,11.7819,11.7672,11.7819,95200.0
2012-10-02 15:25:00,16.0,16.0,15.99,16.0,9300.0,11.7819,11.7819,11.7745,11.7819,9300.0
2012-10-02 15:30:00,16.0,16.01,15.99,16.0,63100.0,11.7819,11.7893,11.7745,11.7819,63100.0
2012-10-02 15:35:00,16.0,16.0,15.99,16.0,24600.0,11.7819,11.7819,11.7745,11.7819,24600.0
2012-10-02 15:40:00,16.0,16.01,15.99,16.01,99200.0,11.7819,11.7893,11.7745,11.7893,99200.0
2012-10-02 15:45:00,16.0,16.01,15.97,15.98,203400.0,11.7819,11.7893,11.7598,11.7672,203400.0
2012-10-02 15:50:00,15.98,15.99,15.98,15.99,40700.0,11.7672,11.7745,11.7672,11.7745,40700.0
2012-10-02 15:55:00,15.98,16.01,15.97,16.0,742700.0,11.7672,11.7893,11.7598,11.7819,742700.0
2012-10-03 09:30:00,16.04,16.04,15.82,15.97,400200.0,11.8114,11.8114,11.6494,11.7598,400200.0
2012-10-03 09:35:00,15.97,15.98,15.91,15.92,120900.0,11.7598,11.7672,11.7156,11.723,120900.0
2012-10-03 09:40:00,15.91,15.91,15.87,15.89,157700.0,11.7156,11.7156,11.6862,11.7009,157700.0
2012-10-03 09:45:00,15.89,15.92,15.88,15.9,104400.0,11.7009,11.723,11.6935,11.7083,104400.0
2012-10-03 09:50:00,15.9,15.92,15.88,15.9,212200.0,11.7083,11.723,11.6935,11.7083,212200.0
2012-10-03 09:55:00,15.9,15.9,15.87,15.87,46300.0,11.7083,11.7083,11.6862,11.6862,46300.0
2012-10-03 10:00:00,15.88,15.92,15.86,15.88,441800.0,11.6935,11.723,11.6788,11.6935,441800.0
2012-10-03 10:05:00,15.88,15.9,15.86,15.89,117400.0,11.6935,11.7083,11.6788,11.7009,117400.0
2012-10-03 10:10:00,15.89,15.9,15.85,15.85,120000.0,11.7009,11.7083,11.6714,11.6714,120000.0
2012-10-03 10:15:00,15.86,15.93,15.86,15.92,251100.0,11.6788,11.7304,11.6788,11.723,251100.0
2012-10-03 10:20:00,15.92,15.93,15.9,15.93,131400.0,11.723,11.7304,11.7083,11.7304,131400.0
2012-10-03 10:25:00,15.93,15.94,15.92,15.94,42500.0,11.7304,11.7377,11.723,11.7377,42500.0
2012-10-03 10:30:00,15.94,15.94,15.91,15.94,183700.0,11.7377,11.7377,11.7156,11.7377,183700.0
2012-10-03 10:35:00,15.93,15.94,15.91,15.92,19800.0,11.7304,11.7377,11.7156,11.723,19800.0
2012-10-03 10:40:00,15.92,15.92,15.89,15.92,106000.0,11.723,11.723,11.7009,11.723,106000.0
2012-10-03 10:45:00,15.92,15.92,15.88,15.89,89200.0,11.723,11.723,11.6935,11.7009,89200.0
2012-10-03 10:50:00,15.89,15.89,15.85,15.86,185300.0,11.7009,11.7009,11.6714,11.6788,185300.0
2012-10-03 10:55:00,15.86,15.89,15.85,15.89,74600.0,11.6788,11.7009,11.6714,11.7009,74600.0
2012-10-03 11:00:00,15.89,15.96,15.89,15.94,254300.0,11.7009,11.7524,11.7009,11.7377,254300.0
2012-10-03 11:05:00,15.94,15.95,15.91,15.94,83800.0,11.7377,11.7451,11.7156,11.7377,83800.0
2012-10-03 11:10:00,15.93,15.96,15.93,15.95,151100.0,11.7304,11.7524,11.7304,11.7451,151100.0
2012-10-03 11:15:00,15.95,15.95,15.93,15.94,62000.0,11.7451,11.7451,11.7304,11.7377,62000.0
2012-10-03 11:20:00,15.94,15.95,15.92,15.92,37900.0,11.7377,11.7451,11.723,11.723,37900.0
2012-10-03 11:25:00,15.93,15.95,15.93,15.94,76400.0,11.7304,11.7451,11.7304,11.7377,76400.0
2012-10-03 11:30:00,15.94,15.95,15.93,15.93,41800.0,11.7377,11.7451,11.7304,11.7304,41800.0
2012-10-03 11:35:00,15.93,15.94,15.92,15.94,29600.0,11.7304,11.7377,11.723,11.7377,29600.0
2012-10-03 11:40:00,15.94,15.95,15.92,15.92,36200.0,11.7377,11.7451,11.723,11.723,36200.0
2012-10-03 11:45:00,15.92,15.94,15.92,15.94,78400.0,11.723,11.7377,11.723,11.7377,78400.0
2012-10-03 11:50:00,15.94,15.95,15.93,15.93,46000.0,11.7377,11.7451,11.7304,11.7304,46000.0
2012-10-03 11:55:00,15.93,15.95,15.93,15.93,55400.0,11.7304,11.7451,11.7304,11.7304,55400.0
2012-10-03 12:00:00,15.94,15.95,15.93,15.94,73000.0,11.7377,11.7451,11.7304,11.7377,73000.0
2012-10-03 12:05:00,15.94,15.96,15.93,15.95,60300.0,11.7377,11.7524,11.7304,11.7451,60300.0
2012-10-03 12:10:00,15.95,15.96,15.94,15.95,56700.0,11.7451,11.7524,11.7377,11.7451,56700.0
2012-10-03 12:15:00,15.96,15.96,15.94,15.95,67300.0,11.7524,11.7524,11.7377,11.7451,67300.0
2012-10-03 12:20:00,15.95,15.95,15.94,15.95,4500.0,11.7451,11.7451,11.7377,11.7451,4500.0
2012-10-03 12:25:00,15.94,15.95,15.94,15.95,23000.0,11.7377,11.7451,11.7377,11.7451,23000.0
2012-10-03 12:30:00,15.95,15.96,15.94,15.95,45700.0,11.7451,11.7524,11.7377,11.7451,45700.0
2012-10-03 12:35:00,15.95,15.96,15.94,15.96,65100.0,11.7451,11.7524,11.7377,11.7524,65100.0
2012-10-03 12:40:00,15.96,15.96,15.95,15.95,45200.0,11.7524,11.7524,11.7451,11.7451,45200.0
2012-10-03 12:45:00,15.95,15.96,15.94,15.96,104500.0,11.7451,11.7524,11.7377,11.7524,104500.0
2012-10-03 12:50:00,15.96,15.96,15.94,15.94,25700.0,11.7524,11.7524,11.7377,11.7377,25700.0
2012-10-03 12:55:00,15.95,15.98,15.93,15.98,134700.0,11.7451,11.7672,11.7304,11.7672,134700.0
2012-10-03 13:00:00,15.98,15.98,15.97,15.97,200400.0,11.7672,11.7672,11.7598,11.7598,200400.0
2012-10-03 13:05:00,15.97,15.99,15.96,15.97,156300.0,11.7598,11.7745,11.7524,11.7598,156300.0
2012-10-03 13:10:00,15.97,15.98,15.96,15.98,25200.0,11.7598,11.7672,11.7524,11.7672,25200.0
2012-10-03 13:15:00,15.98,15.98,15.97,15.98,8700.0,11.7672,11.7672,11.7598,11.7672,8700.0
2012-10-03 13:20:00,15.98,15.99,15.97,15.99,75000.0,11.7672,11.7745,11.7598,11.7745,75000.0
2012-10-03 13:25:00,15.98,15.99,15.95,15.95,42300.0,11.7672,11.7745,11.7451,11.7451,42300.0
2012-10-03 13:30:00,15.96,15.96,15.94,15.95,137200.0,11.7524,11.7524,11.7377,11.7451,137200.0
2012-10-03 13:35:00,15.95,15.95,15.93,15.94,125300.0,11.7451,11.7451,11.7304,11.7377,125300.0
2012-10-03 13:40:00,15.94,15.95,15.92,15.95,69300.0,11.7377,11.7451,11.723,11.7451,69300.0
2012-10-03 13:45:00,15.94,15.96,15.93,15.96,1039500.0,11.7377,11.7524,11.7304,11.7524,1039500.0
2012-10-03 13:50:00,15.96,15.97,15.94,15.95,175700.0,11.7524,11.7598,11.7377,11.7451,175700.0
2012-10-03 13:55:00,15.95,15.96,15.94,15.95,76000.0,11.7451,11.7524,11.7377,11.7451,76000.0
2012-10-03 14:00:00,15.95,15.96,15.93,15.95,131200.0,11.7451,11.7524,11.7304,11.7451,131200.0
2012-10-03 14:05:00,15.95,15.96,15.94,15.95,61300.0,11.7451,11.7524,11.7377,11.7451,61300.0
2012-10-03 14:10:00,15.96,15.96,15.95,15.95,18800.0,11.7524,11.7524,11.7451,11.7451,18800.0
2012-10-03 14:15:00,15.96,15.96,15.94,15.96,72400.0,11.7524,11.7524,11.7377,11.7524,72400.0
2012-10-03 14:20:00,15.96,15.96,15.94,15.96,128100.0,11.7524,11.7524,11.7377,11.7524,128100.0
2012-10-03 14:25:00,15.95,15.97,15.94,15.94,156600.0,11.7451,11.7598,11.7377,11.7377,156600.0
2012-10-03 14:30:00,15.95,15.96,15.94,15.96,39600.0,11.7451,11.7524,11.7377,11.7524,39600.0
2012-10-03 14:35:00,15.95,15.98,15.95,15.97,86700.0,11.7451,11.7672,11.7451,11.7598,86700.0
2012-10-03 14:40:00,15.96,15.96,15.94,15.95,168900.0,11.7524,11.7524,11.7377,11.7451,168900.0
2012-10-03 14:45:00,15.95,15.96,15.94,15.95,91100.0,11.7451,11.7524,11.7377,11.7451,91100.0
2012-10-03 14:50:00,15.95,15.96,15.94,15.95,165500.0,11.7451,11.7524,11.7377,11.7451,165500.0
2012-10-03 14:55:00,15.95,15.97,15.94,15.96,191000.0,11.7451,11.7598,11.7377,11.7524,191000.0
2012-10-03 15:00:00,15.97,15.98,15.95,15.97,78500.0,11.7598,11.7672,11.7451,11.7598,78500.0
2012-10-03 15:05:00,15.97,15.97,15.96,15.97,7000.0,11.7598,11.7598,11.7524,11.7598,7000.0
2012-10-03 15:10:00,15.97,15.97,15.96,15.97,33700.0,11.7598,11.7598,11.7524,11.7598,33700.0
2012-10-03 15:15:00,15.97,15.99,15.96,15.99,200500.0,11.7598,11.7745,11.7524,11.7745,200500.0
2012-10-03 15:20:00,15.99,16.0,15.98,16.0,506500.0,11.7745,11.7819,11.7672,11.7819,506500.0
2012-10-03 15:25:00,16.0,16.01,15.99,16.0,239800.0,11.7819,11.7893,11.7745,11.7819,239800.0
2012-10-03 15:30:00,16.0,16.0,15.98,15.99,255800.0,11.7819,11.7819,11.7672,11.7745,255800.0
2012-10-03 15:35:00,15.99,16.0,15.98,15.99,207200.0,11.7745,11.7819,11.7672,11.7745,207200.0
2012-10-03 15:40:00,15.99,16.0,15.98,16.0,262700.0,11.7745,11.7819,11.7672,11.7819,262700.0
2012-10-03 15:45:00,16.0,16.01,15.98,16.0,1556700.0,11.7819,11.7893,11.7672,11.7819,1556700.0
2012-10-03 15:50:00,16.01,16.01,16.0,16.0,193100.0,11.7893,11.7893,11.7819,11.7819,193100.0
2012-10-03 15:55:00,16.0,16.05,16.0,16.04,1470800.0,11.7819,11.8187,11.7819,11.8114,1470800.0
2012-10-04 09:30:00,16.04,16.12,16.0,16.1,351400.0,11.8114,11.8703,11.7819,11.8555,351400.0
2012-10-04 09:35:00,16.11,16.11,16.03,16.06,279000.0,11.8629,11.8629,11.804,11.8261,279000.0
2012-10-04 09:40:00,16.05,16.06,16.04,16.05,63600.0,11.8187,11.8261,11.8114,11.8187,63600.0
2012-10-04 09:45:00,16.06,16.1,16.05,16.1,74800.0,11.8261,11.8555,11.8187,11.8555,74800.0
2012-10-04 09:50:00,16.1,16.1,16.07,16.07,177100.0,11.8555,11.8555,11.8334,11.8334,177100.0
2012-10-04 09:55:00,16.07,16.07,16.04,16.05,687300.0,11.8334,11.8334,11.8114,11.8187,687300.0
2012-10-04 10:00:00,16.06,16.07,16.05,16.07,72600.0,11.8261,11.8334,11.8187,11.8334,72600.0
2012-10-04 10:05:00,16.07,16.08,16.03,16.03,416100.0,11.8334,11.8408,11.804,11.804,416100.0
2012-10-04 10:10:00,16.03,16.06,16.03,16.06,504300.0,11.804,11.8261,11.804,11.8261,504300.0
2012-10-04 10:15:00,16.05,16.06,16.05,16.06,28100.0,11.8187,11.8261,11.8187,11.8261,28100.0
2012-10-04 10:20:00,16.06,16.06,16.05,16.06,51300.0,11.8261,11.8261,11.8187,11.8261,51300.0
2012-10-04 10:25:00,16.06,16.08,16.05,16.08,68800.0,11.8261,11.8408,11.8187,11.8408,68800.0
2012-10-04 10:30:00,16.08,16.08,16.05,16.05,151200.0,11.8408,11.8408,11.8187,11.8187,151200.0
2012-10-04 10:35:00,16.06,16.07,16.05,16.05,75200.0,11.8261,11.8334,11.8187,11.8187,75200.0
2012-10-04 10:40:00,16.05,16.06,16.04,16.05,214800.0,11.8187,11.8261,11.8114,11.8187,214800.0
2012-10-04 10:45:00,16.06,16.07,16.05,16.07,83700.0,11.8261,11.8334,11.8187,11.8334,83700.0
2012-10-04 10:50:00,16.07,16.07,16.06,16.07,38200.0,11.8334,11.8334,11.8261,11.8334,38200.0
2012-10-04 10:55:00,16.07,16.09,16.05,16.09,206700.0,11.8334,11.8482,11.8187,11.8482,206700.0
2012-10-04 11:00:00,16.09,16.09,16.06,16.07,85800.0,11.8482,11.8482,11.8261,11.8334,85800.0
2012-10-04 11:05:00,16.07,16.07,16.04,16.07,292800.0,11.8334,11.8334,11.8114,11.8334,292800.0
2012-10-04 11:10:00,16.06,16.08,16.05,16.08,201100.0,11.8261,11.8408,11.8187,11.8408,201100.0
2012-10-04 11:15:00,16.08,16.09,16.06,16.08,141100.0,11.8408,11.8482,11.8261,11.8408,141100.0
2012-10-04 11:20:00,16.07,16.08,16.04,16.05,153700.0,11.8334,11.8408,11.8114,11.8187,153700.0
2012-10-04 11:25:00,16.05,16.07,16.05,16.05,159700.0,11.8187,11.8334,11.8187,11.8187,159700.0
2012-10-04 11:30:00,16.04,16.05,16.03,16.03,91800.0,11.8114,11.8187,11.804,11.804,91800.0
2012-10-04 11:35:00,16.03,16.03,16.0,16.0,141800.0,11.804,11.804,11.7819,11.7819,141800.0
2012-10-04 11:40:00,16.0,16.03,16.0,16.03,44600.0,11.7819,11.804,11.7819,11.804,44600.0
2012-10-04 11:45:00,16.03,16.05,16.03,16.05,177800.0,11.804,11.8187,11.804,11.8187,177800.0
2012-10-04 11:50:00,16.05,16.05,16.04,16.04,26900.0,11.8187,11.8187,11.8114,11.8114,26900.0
2012-10-04 11:55:00,16.03,16.04,16.03,16.04,6600.0,11.804,11.8114,11.804,11.8114,6600.0
2012-10-04 12:00:00,16.04,16.04,16.03,16.04,8200.0,11.8114,11.8114,11.804,11.8114,8200.0
2012-10-04 12:05:00,16.04,16.06,16.03,16.05,54800.0,11.8114,11.8261,11.804,11.8187,54800.0
2012-10-04 12:10:00,16.05,16.06,16.05,16.05,104700.0,11.8187,11.8261,11.8187,11.8187,104700.0
2012-10-04 12:15:00,16.06,16.06,16.05,16.06,6200.0,11.8261,11.8261,11.8187,11.8261,6200.0
2012-10-04 12:20:00,16.06,16.06,16.05,16.05,20700.0,11.8261,11.8261,11.8187,11.8187,20700.0
2012-10-04 12:25:00,16.06,16.06,16.05,16.05,35400.0,11.8261,11.8261,11.8187,11.8187,35400.0
2012-10-04 12:30:00,16.05,16.07,16.05,16.07,45200.0,11.8187,11.8334,11.8187,11.8334,45200.0
2012-10-04 12:35:00,16.06,16.07,16.05,16.06,180100.0,11.8261,11.8334,11.8187,11.8261,180100.0
2012-10-04 12:40:00,16.05,16.07,16.04,16.04,193200.0,11.8187,11.8334,11.8114,11.8114,193200.0
2012-10-04 12:45:00,16.04,16.05,16.03,16.04,188900.0,11.8114,11.8187,11.804,11.8114,188900.0
2012-10-04 12:50:00,16.03,16.04,16.03,16.04,106000.0,11.804,11.8114,11.804,11.8114,106000.0
2012-10-04 12:55:00,16.04,16.04,16.03,16.04,129400.0,11.8114,11.8114,11.804,11.8114,129400.0
2012-10-04 13:00:00,16.04,16.05,16.04,16.05,25500.0,11.8114,11.8187,11.8114,11.8187,25500.0
2012-10-04 13:05:00,16.05,16.06,16.04,16.06,29200.0,11.8187,11.8261,11.8114,11.8261,29200.0
2012-10-04 13:10:00,16.06,16.06,16.05,16.06,8200.0,11.8261,11.8261,11.8187,11.8261,8200.0
2012-10-04 13:15:00,16.06,16.07,16.05,16.06,130500.0,11.8261,11.8334,11.8187,11.8261,130500.0
2012-10-04 13:20:00,16.07,16.08,16.06,16.08,291800.0,11.8334,11.8408,11.8261,11.8408,291800.0
2012-10-04 13:25:00,16.08,16.09,16.07,16.09,41700.0,11.8408,11.8482,11.8334,11.8482,41700.0
2012-10-04 13:30:00,16.09,16.09,16.05,16.05,244800.0,11.8482,11.8482,11.8187,11.8187,244800.0
2012-10-04 13:35:00,16.05,16.06,16.05,16.06,32200.0,11.8187,11.8261,11.8187,11.8261,32200.0
2012-10-04 13:40:00,16.06,16.06,16.04,16.05,71600.0,11.8261,11.8261,11.8114,11.8187,71600.0
2012-10-04 13:45:00,16.06,16.06,16.05,16.05,19500.0,11.8261,11.8261,11.8187,11.8187,19500.0
2012-10-04 13:50:00,16.05,16.07,16.05,16.07,1037200.0,11.8187,11.8334,11.8187,11.8334,1037200.0
2012-10-04 13:55:00,16.07,16.08,16.06,16.08,115200.0,11.8334,11.8408,11.8261,11.8408,115200.0
2012-10-04 14:00:00,16.07,16.08,16.06,16.07,1243000.0,11.8334,11.8408,11.8261,11.8334,1243000.0
2012-10-04 14:05:00,16.07,16.09,16.07,16.09,102800.0,11.8334,11.8482,11.8334,11.8482,102800.0
2012-10-04 14:10:00,16.09,16.1,16.08,16.09,148600.0,11.8482,11.8555,11.8408,11.8482,148600.0
2012-10-04 14:15:00,16.09,16.09,16.08,16.09,92500.0,11.8482,11.8482,11.8408,11.8482,92500.0
2012-10-04 14:20:00,16.09,16.09,16.08,16.09,27100.0,11.8482,11.8482,11.8408,11.8482,27100.0
2012-10-04 14:25:00,16.09,16.11,16.08,16.1,293800.0,11.8482,11.8629,11.8408,11.8555,293800.0
2012-10-04 14:30:00,16.09,16.11,16.09,16.11,76400.0,11.8482,11.8629,11.8482,11.8629,76400.0
2012-10-04 14:35:00,16.1,16.11,16.1,16.11,19700.0,11.8555,11.8629,11.8555,11.8629,19700.0
2012-10-04 14:40:00,16.11,16.13,16.11,16.13,59300.0,11.8629,11.8776,11.8629,11.8776,59300.0
2012-10-04 14:45:00,16.13,16.13,16.11,16.12,100100.0,11.8776,11.8776,11.8629,11.8703,100100.0
2012-10-04 14:50:00,16.12,16.12,16.11,16.12,17400.0,11.8703,11.8703,11.8629,11.8703,17400.0
2012-10-04 14:55:00,16.12,16.13,16.11,16.13,62900.0,11.8703,11.8776,11.8629,11.8776,62900.0
2012-10-04 15:00:00,16.12,16.13,16.11,16.13,148200.0,11.8703,11.8776,11.8629,11.8776,148200.0
2012-10-04 15:05:00,16.13,16.13,16.09,16.11,180900.0,11.8776,11.8776,11.8482,11.8629,180900.0
2012-10-04 15:10:00,16.11,16.12,16.11,16.12,43000.0,11.8629,11.8703,11.8629,11.8703,43000.0
2012-10-04 15:15:00,16.12,16.13,16.11,16.13,51600.0,11.8703,11.8776,11.8629,11.8776,51600.0
2012-10-04 15:20:00,16.13,16.13,16.12,16.13,229800.0,11.8776,11.8776,11.8703,11.8776,229800.0
2012-10-04 15:25:00,16.13,16.14,16.12,16.14,601500.0,11.8776,11.885,11.8703,11.885,601500.0
2012-10-04 15:30:00,16.14,16.15,16.13,16.14,416000.0,11.885,11.8924,11.8776,11.885,416000.0
2012-10-04 15:35:00,16.14,16.14,16.13,16.14,65600.0,11.885,11.885,11.8776,11.885,65600.0
2012-10-04 15:40:00,16.14,16.14,16.13,16.14,229700.0,11.885,11.885,11.8776,11.885,229700.0
2012-10-04 15:45:00,16.14,16.15,16.12,16.13,997200.0,11.885,11.8924,11.8703,11.8776,997200.0
2012-10-04 15:50:00,16.13,16.15,16.11,16.14,641800.0,11.8776,11.8924,11.8629,11.885,641800.0
2012-10-04 15:55:00,16.14,16.17,16.13,16.17,783700.0,11.885,11.9071,11.8776,11.9071,783700.0
2012-10-05 09:30:00,16.16,16.23,16.16,16.23,228100.0,11.8997,11.9513,11.8997,11.9513,228100.0
2012-10-05 09:35:00,16.22,16.3,16.21,16.27,438500.0,11.9439,12.0028,11.9365,11.9807,438500.0
2012-10-05 09:40:00,16.27,16.3,16.25,16.28,286200.0,11.9807,12.0028,11.966,11.9881,286200.0
2012-10-05 09:45:00,16.28,16.3,16.26,16.29,183000.0,11.9881,12.0028,11.9734,11.9954,183000.0
2012-10-05 09:50:00,16.3,16.31,16.27,16.28,447800.0,12.0028,12.0102,11.9807,11.9881,447800.0
2012-10-05 09:55:00,16.27,16.28,16.22,16.22,130400.0,11.9807,11.9881,11.9439,11.9439,130400.0
2012-10-05 10:00:00,16.22,16.22,16.17,16.2,229200.0,11.9439,11.9439,11.9071,11.9292,229200.0
2012-10-05 10:05:00,16.21,16.21,16.18,16.19,150000.0,11.9365,11.9365,11.9144,11.9218,150000.0
2012-10-05 10:10:00,16.2,16.25,16.19,16.24,117400.0,11.9292,11.966,11.9218,11.9586,117400.0
2012-10-05 10:15:00,16.25,16.26,16.23,16.26,117500.0,11.966,11.9734,11.9513,11.9734,117500.0
2012-10-05 10:20:00,16.26,16.29,16.25,16.27,348700.0,11.9734,11.9954,11.966,11.9807,348700.0
2012-10-05 10:25:00,16.27,16.29,16.27,16.28,97400.0,11.9807,11.9954,11.9807,11.9881,97400.0
2012-10-05 10:30:00,16.28,16.3,16.28,16.29,461500.0,11.9881,12.0028,11.9881,11.9954,461500.0
2012-10-05 10:35:00,16.29,16.3,16.24,16.24,116600.0,11.9954,12.0028,11.9586,11.9586,116600.0
2012-10-05 10:40:00,16.24,16.25,16.22,16.22,334400.0,11.9586,11.966,11.9439,11.9439,334400.0
2012-10-05 10:45:00,16.22,16.25,16.21,16.23,116300.0,11.9439,11.966,11.9365,11.9513,116300.0
2012-10-05 10:50:00,16.23,16.24,16.23,16.23,35100.0,11.9513,11.9586,11.9513,11.9513,35100.0
2012-10-05 10:55:00,16.23,16.24,16.21,16.23,181500.0,11.9513,11.9586,11.9365,11.9513,181500.0
2012-10-05 11:00:00,16.23,16.23,16.22,16.23,35400.0,11.9513,11.9513,11.9439,11.9513,35400.0
2012-10-05 11:05:00,16.23,16.23,16.21,16.21,119100.0,11.9513,11.9513,11.9365,11.9365,119100.0
2012-10-05 11:10:00,16.21,16.22,16.21,16.21,51000.0,11.9365,11.9439,11.9365,11.9365,51000.0
2012-10-05 11:15:00,16.21,16.22,16.2,16.21,82600.0,11.9365,11.9439,11.9292,11.9365,82600.0
2012-10-05 11:20:00,16.21,16.21,16.2,16.2,141500.0,11.9365,11.9365,11.9292,11.9292,141500.0
2012-10-05 11:25:00,16.2,16.22,16.2,16.21,109900.0,11.9292,11.9439,11.9292,11.9365,109900.0
2012-10-05 11:30:00,16.21,16.22,16.19,16.2,133500.0,11.9365,11.9439,11.9218,11.9292,133500.0
2012-10-05 11:35:00,16.21,16.21,16.2,16.2,20400.0,11.9365,11.9365,11.9292,11.9292,20400.0
2012-10-05 11:40:00,16.21,16.23,16.18,16.19,246000.0,11.9365,11.9513,11.9144,11.9218,246000.0
2012-10-05 11:45:00,16.18,16.19,16.18,16.18,27500.0,11.9144,11.9218,11.9144,11.9144,27500.0
2012-10-05 11:50:00,16.19,16.19,16.17,16.18,13000.0,11.9218,11.9218,11.9071,11.9144,13000.0
2012-10-05 11:55:00,16.17,16.2,16.17,16.2,549900.0,11.9071,11.9292,11.9071,11.9292,549900.0
2012-10-05 12:00:00,16.2,16.21,16.19,16.21,29600.0,11.9292,11.9365,11.9218,11.9365,29600.0
2012-10-05 12:05:00,16.21,16.21,16.19,16.2,28500.0,11.9365,11.9365,11.9218,11.9292,28500.0
2012-10-05 12:10:00,16.19,16.21,16.19,16.21,16000.0,11.9218,11.9365,11.9218,11.9365,16000.0
2012-10-05 12:15:00,16.21,16.21,16.2,16.21,7700.0,11.9365,11.9365,11.9292,11.9365,7700.0
2012-10-05 12:20:00,16.21,16.21,16.2,16.2,15300.0,11.9365,11.9365,11.9292,11.9292,15300.0
2012-10-05 12:25:00,16.2,16.21,16.18,16.21,106800.0,11.9292,11.9365,11.9144,11.9365,106800.0
2012-10-05 12:30:00,16.21,16.23,16.2,16.21,105700.0,11.9365,11.9513,11.9292,11.9365,105700.0
2012-10-05 12:35:00,16.21,16.23,16.2,16.2,62900.0,11.9365,11.9513,11.9292,11.9292,62900.0
2012-10-05 12:40:00,16.2,16.23,16.2,16.23,44000.0,11.9292,11.9513,11.9292,11.9513,44000.0
2012-10-05 12:45:00,16.22,16.23,16.21,16.21,31800.0,11.9439,11.9513,11.9365,11.9365,31800.0
2012-10-05 12:50:00,16.21,16.22,16.2,16.22,31400.0,11.9365,11.9439,11.9292,11.9439,31400.0
2012-10-05 12:55:00,16.21,16.24,16.2,16.21,466600.0,11.9365,11.9586,11.9292,11.9365,466600.0
2012-10-05 13:00:00,16.22,16.23,16.21,16.21,34200.0,11.9439,11.9513,11.9365,11.9365,34200.0
2012-10-05 13:05:00,16.22,16.23,16.21,16.23,16000.0,11.9439,11.9513,11.9365,11.9513,16000.0
2012-10-05 13:10:00,16.23,16.23,16.21,16.22,42400.0,11.9513,11.9513,11.9365,11.9439,42400.0
2012-10-05 13:15:00,16.22,16.23,16.21,16.21,24000.0,11.9439,11.9513,11.9365,11.9365,24000.0
2012-10-05 13:20:00,16.21,16.22,16.21,16.21,27000.0,11.9365,11.9439,11.9365,11.9365,27000.0
2012-10-05 13:25:00,16.21,16.21,16.18,16.18,103200.0,11.9365,11.9365,11.9144,11.9144,103200.0
2012-10-05 13:30:00,16.18,16.18,16.16,16.18,247300.0,11.9144,11.9144,11.8997,11.9144,247300.0
2012-10-05 13:35:00,16.17,16.18,16.16,16.17,100600.0,11.9071,11.9144,11.8997,11.9071,100600.0
2012-10-05 13:40:00,16.18,16.18,16.17,16.17,24300.0,11.9144,11.9144,11.9071,11.9071,24300.0
2012-10-05 13:45:00,16.17,16.17,16.16,16.16,38100.0,11.9071,11.9071,11.8997,11.8997,38100.0
2012-10-05 13:50:00,16.16,16.19,16.16,16.19,81700.0,11.8997,11.9218,11.8997,11.9218,81700.0
2012-10-05 13:55:00,16.19,16.19,16.18,16.18,6100.0,11.9218,11.9218,11.9144,11.9144,6100.0
2012-10-05 14:00:00,16.18,16.2,16.18,16.19,89100.0,11.9144,11.9292,11.9144,11.9218,89100.0
2012-10-05 14:05:00,16.2,16.2,16.16,16.17,100400.0,11.9292,11.9292,11.8997,11.9071,100400.0
2012-10-05 14:10:00,16.17,16.19,16.16,16.18,77000.0,11.9071,11.9218,11.8997,11.9144,77000.0
2012-10-05 14:15:00,16.18,16.2,16.18,16.19,67100.0,11.9144,11.9292,11.9144,11.9218,67100.0
2012-10-05 14:20:00,16.2,16.2,16.17,16.18,21700.0,11.9292,11.9292,11.9071,11.9144,21700.0
2012-10-05 14:25:00,16.18,16.18,16.16,16.18,34200.0,11.9144,11.9144,11.8997,11.9144,34200.0
2012-10-05 14:30:00,16.18,16.18,16.16,16.16,46200.0,11.9144,11.9144,11.8997,11.8997,46200.0
2012-10-05 14:35:00,16.16,16.17,16.12,16.12,171500.0,11.8997,11.9071,11.8703,11.8703,171500.0
2012-10-05 14:40:00,16.12,16.15,16.12,16.14,133200.0,11.8703,11.8924,11.8703,11.885,133200.0
2012-10-05 14:45:00,16.14,16.14,16.11,16.13,94400.0,11.885,11.885,11.8629,11.8776,94400.0
2012-10-05 14:50:00,16.12,16.13,16.1,16.1,100900.0,11.8703,11.8776,11.8555,11.8555,100900.0
2012-10-05 14:55:00,16.1,16.11,16.09,16.1,147300.0,11.8555,11.8629,11.8482,11.8555,147300.0
2012-10-05 15:00:00,16.09,16.11,16.09,16.1,71500.0,11.8482,11.8629,11.8482,11.8555,71500.0
2012-10-05 15:05:00,16.1,16.12,16.09,16.1,161900.0,11.8555,11.8703,11.8482,11.8555,161900.0
2012-10-05 15:10:00,16.09,16.1,16.07,16.07,140100.0,11.8482,11.8555,11.8334,11.8334,140100.0
2012-10-05 15:15:00,16.08,16.09,16.06,16.09,95500.0,11.8408,11.8482,11.8261,11.8482,95500.0
2012-10-05 15:20:00,16.09,16.1,16.09,16.1,54800.0,11.8482,11.8555,11.8482,11.8555,54800.0
2012-10-05 15:25:00,16.1,16.1,16.09,16.1,124900.0,11.8555,11.8555,11.8482,11.8555,124900.0
2012-10-05 15:30:00,16.09,16.1,16.06,16.06,165000.0,11.8482,11.8555,11.8261,11.8261,165000.0
2012-10-05 15:35:00,16.07,16.07,16.04,16.07,185600.0,11.8334,11.8334,11.8114,11.8334,185600.0
2012-10-05 15:40:00,16.06,16.07,16.05,16.06,186500.0,11.8261,11.8334,11.8187,11.8261,186500.0
2012-10-05 15:45:00,16.06,16.06,16.05,16.06,311600.0,11.8261,11.8261,11.8187,11.8261,311600.0
2012-10-05 15:50:00,16.06,16.06,16.03,16.03,272300.0,11.8261,11.8261,11.804,11.804,272300.0
2012-10-05 15:55:00,16.03,16.06,16.03,16.05,436000.0,11.804,11.8261,11.804,11.8187,436000.0
2012-10-08 09:30:00,15.84,15.84,15.7,15.72,862000.0,11.6641,11.6641,11.561,11.5757,862000.0
2012-10-08 09:35:00,15.71,15.72,15.67,15.68,631500.0,11.5684,11.5757,11.5389,11.5463,631500.0
2012-10-08 09:40:00,15.68,15.74,15.64,15.65,699700.0,11.5463,11.5904,11.5168,11.5242,699700.0
2012-10-08 09:45:00,15.66,15.67,15.63,15.63,214300.0,11.5315,11.5389,11.5094,11.5094,214300.0
2012-10-08 09:50:00,15.63,15.67,15.62,15.63,587800.0,11.5094,11.5389,11.5021,11.5094,587800.0
2012-10-08 09:55:00,15.63,15.67,15.63,15.63,438900.0,11.5094,11.5389,11.5094,11.5094,438900.0
2012-10-08 10:00:00,15.64,15.65,15.61,15.62,390100.0,11.5168,11.5242,11.4947,11.5021,390100.0
2012-10-08 10:05:00,15.62,15.63,15.61,15.62,131200.0,11.5021,11.5094,11.4947,11.5021,131200.0
2012-10-08 10:10:00,15.63,15.66,15.62,15.65,192300.0,11.5094,11.5315,11.5021,11.5242,192300.0
2012-10-08 10:15:00,15.65,15.66,15.64,15.65,225700.0,11.5242,11.5315,11.5168,11.5242,225700.0
2012-10-08 10:20:00,15.65,15.65,15.61,15.62,438700.0,11.5242,11.5242,11.4947,11.5021,438700.0
2012-10-08 10:25:00,15.63,15.63,15.61,15.61,156800.0,11.5094,11.5094,11.4947,11.4947,156800.0
2012-10-08 10:30:00,15.61,15.62,15.55,15.6,326400.0,11.4947,11.5021,11.4505,11.4874,326400.0
2012-10-08 10:35:00,15.6,15.62,15.59,15.62,139700.0,11.4874,11.5021,11.48,11.5021,139700.0
2012-10-08 10:40:00,15.62,15.64,15.61,15.64,131400.0,11.5021,11.5168,11.4947,11.5168,131400.0
2012-10-08 10:45:00,15.63,15.64,15.6,15.61,67600.0,11.5094,11.5168,11.4874,11.4947,67600.0
2012-10-08 10:50:00,15.61,15.62,15.61,15.62,21000.0,11.4947,11.5021,11.4947,11.5021,21000.0
2012-10-08 10:55:00,15.62,15.62,15.59,15.59,95900.0,11.5021,11.5021,11.48,11.48,95900.0
2012-10-08 11:00:00,15.59,15.6,15.57,15.58,157700.0,11.48,11.4874,11.4653,11.4726,157700.0
2012-10-08 11:05:00,15.59,15.59,15.57,15.59,140200.0,11.48,11.48,11.4653,11.48,140200.0
2012-10-08 11:10:00,15.59,15.61,15.58,15.58,129400.0,11.48,11.4947,11.4726,11.4726,129400.0
2012-10-08 11:15:00,15.59,15.59,15.56,15.57,60000.0,11.48,11.48,11.4579,11.4653,60000.0
2012-10-08 11:20:00,15.58,15.59,15.57,15.59,39300.0,11.4726,11.48,11.4653,11.48,39300.0
2012-10-08 11:25:00,15.59,15.6,15.57,15.58,109300.0,11.48,11.4874,11.4653,11.4726,109300.0
2012-10-08 11:30:00,15.58,15.58,15.56,15.57,66700.0,11.4726,11.4726,11.4579,11.4653,66700.0
2012-10-08 11:35:00,15.57,15.57,15.53,15.54,114600.0,11.4653,11.4653,11.4358,11.4432,114600.0
2012-10-08 11:40:00,15.53,15.55,15.53,15.55,135600.0,11.4358,11.4505,11.4358,11.4505,135600.0
2012-10-08 11:45:00,15.55,15.55,15.53,15.54,190700.0,11.4505,11.4505,11.4358,11.4432,190700.0
2012-10-08 11:50:00,15.53,15.54,15.53,15.53,25500.0,11.4358,11.4432,11.4358,11.4358,25500.0
2012-10-08 11:55:00,15.54,15.54,15.53,15.54,25600.0,11.4432,11.4432,11.4358,11.4432,25600.0
2012-10-08 12:00:00,15.54,15.55,15.53,15.54,107200.0,11.4432,11.4505,11.4358,11.4432,107200.0
2012-10-08 12:05:00,15.54,15.55,15.54,15.54,26500.0,11.4432,11.4505,11.4432,11.4432,26500.0
2012-10-08 12:10:00,15.54,15.56,15.54,15.54,132300.0,11.4432,11.4579,11.4432,11.4432,132300.0
2012-10-08 12:15:00,15.54,15.55,15.54,15.54,12300.0,11.4432,11.4505,11.4432,11.4432,12300.0
2012-10-08 12:20:00,15.54,15.55,15.54,15.54,60200.0,11.4432,11.4505,11.4432,11.4432,60200.0
2012-10-08 12:25:00,15.55,15.55,15.54,15.55,28900.0,11.4505,11.4505,11.4432,11.4505,28900.0
2012-10-08 12:30:00,15.55,15.56,15.54,15.54,95700.0,11.4505,11.4579,11.4432,11.4432,95700.0
2012-10-08 12:35:00,15.54,15.55,15.54,15.54,15100.0,11.4432,11.4505,11.4432,11.4432,15100.0
2012-10-08 12:40:00,15.54,15.55,15.52,15.52,79500.0,11.4432,11.4505,11.4284,11.4284,79500.0
2012-10-08 12:45:00,15.52,15.53,15.51,15.53,78100.0,11.4284,11.4358,11.4211,11.4358,78100.0
2012-10-08 12:50:00,15.52,15.54,15.52,15.52,106400.0,11.4284,11.4432,11.4284,11.4284,106400.0
2012-10-08 12:55:00,15.53,15.54,15.52,15.54,70500.0,11.4358,11.4432,11.4284,11.4432,70500.0
2012-10-08 13:00:00,15.54,15.55,15.53,15.54,104400.0,11.4432,11.4505,11.4358,11.4432,104400.0
2012-10-08 13:05:00,15.54,15.55,15.53,15.54,40300.0,11.4432,11.4505,11.4358,11.4432,40300.0
2012-10-08 13:10:00,15.54,15.55,15.54,15.54,11800.0,11.4432,11.4505,11.4432,11.4432,11800.0
2012-10-08 13:15:00,15.54,15.55,15.54,15.54,98300.0,11.4432,11.4505,11.4432,11.4432,98300.0
2012-10-08 13:20:00,15.55,15.56,15.53,15.53,164000.0,11.4505,11.4579,11.4358,11.4358,164000.0
2012-10-08 13:25:00,15.53,15.54,15.52,15.52,76700.0,11.4358,11.4432,11.4284,11.4284,76700.0
2012-10-08 13:30:00,15.53,15.53,15.51,15.52,183700.0,11.4358,11.4358,11.4211,11.4284,183700.0
2012-10-08 13:35:00,15.53,15.53,15.52,15.52,14800.0,11.4358,11.4358,11.4284,11.4284,14800.0
2012-10-08 13:40:00,15.53,15.53,15.51,15.52,34100.0,11.4358,11.4358,11.4211,11.4284,34100.0
2012-10-08 13:45:00,15.52,15.52,15.51,15.52,8300.0,11.4284,11.4284,11.4211,11.4284,8300.0
2012-10-08 13:50:00,15.52,15.52,15.51,15.51,139500.0,11.4284,11.4284,11.4211,11.4211,139500.0
2012-10-08 13:55:00,15.52,15.52,15.51,15.52,15300.0,11.4284,11.4284,11.4211,11.4284,15300.0
2012-10-08 14:00:00,15.52,15.53,15.51,15.51,123500.0,11.4284,11.4358,11.4211,11.4211,123500.0
2012-10-08 14:05:00,15.51,15.52,15.51,15.51,75600.0,11.4211,11.4284,11.4211,11.4211,75600.0
2012-10-08 14:10:00,15.51,15.52,15.51,15.52,119800.0,11.4211,11.4284,11.4211,11.4284,119800.0
2012-10-08 14:15:00,15.51,15.52,15.51,15.52,37700.0,11.4211,11.4284,11.4211,11.4284,37700.0
2012-10-08 14:20:00,15.52,15.53,15.51,15.51,162500.0,11.4284,11.4358,11.4211,11.4211,162500.0
2012-10-08 14:25:00,15.52,15.52,15.51,15.52,109300.0,11.4284,11.4284,11.4211,11.4284,109300.0
2012-10-08 14:30:00,15.52,15.53,15.51,15.51,276600.0,11.4284,11.4358,11.4211,11.4211,276600.0
2012-10-08 14:35:00,15.51,15.52,15.51,15.51,26400.0,11.4211,11.4284,11.4211,11.4211,26400.0
2012-10-08 14:40:00,15.52,15.52,15.51,15.51,27700.0,11.4284,11.4284,11.4211,11.4211,27700.0
2012-10-08 14:45:00,15.51,15.52,15.51,15.51,30500.0,11.4211,11.4284,11.4211,11.4211,30500.0
2012-10-08 14:50:00,15.52,15.52,15.51,15.51,27300.0,11.4284,11.4284,11.4211,11.4211,27300.0
2012-10-08 14:55:00,15.51,15.52,15.51,15.52,32900.0,11.4211,11.4284,11.4211,11.4284,32900.0
2012-10-08 15:00:00,15.52,15.52,15.5,15.51,293800.0,11.4284,11.4284,11.4137,11.4211,293800.0
2012-10-08 15:05:00,15.51,15.52,15.5,15.5,87500.0,11.4211,11.4284,11.4137,11.4137,87500.0
2012-10-08 15:10:00,15.51,15.51,15.48,15.5,281400.0,11.4211,11.4211,11.399,11.4137,281400.0
2012-10-08 15:15:00,15.5,15.53,15.5,15.53,100400.0,11.4137,11.4358,11.4137,11.4358,100400.0
2012-10-08 15:20:00,15.53,15.53,15.52,15.53,67700.0,11.4358,11.4358,11.4284,11.4358,67700.0
2012-10-08 15:25:00,15.53,15.56,15.52,15.55,171000.0,11.4358,11.4579,11.4284,11.4505,171000.0
2012-10-08 15:30:00,15.56,15.56,15.54,15.54,151400.0,11.4579,11.4579,11.4432,11.4432,151400.0
2012-10-08 15:35:00,15.54,15.55,15.53,15.54,205200.0,11.4432,11.4505,11.4358,11.4432,205200.0
2012-10-08 15:40:00,15.55,15.55,15.52,15.54,223700.0,11.4505,11.4505,11.4284,11.4432,223700.0
2012-10-08 15:45:00,15.54,15.56,15.51,15.53,666000.0,11.4432,11.4579,11.4211,11.4358,666000.0
2012-10-08 15:50:00,15.53,15.55,15.53,15.54,189100.0,11.4358,11.4505,11.4358,11.4432,189100.0
2012-10-08 15:55:00,15.54,15.55,15.52,15.54,374000.0,11.4432,11.4505,11.4284,11.4432,374000.0
2012-10-09 09:30:00,15.42,15.44,15.34,15.35,361800.0,11.3548,11.3695,11.2959,11.3033,361800.0
2012-10-09 09:35:00,15.34,15.36,15.34,15.34,197300.0,11.2959,11.3106,11.2959,11.2959,197300.0
2012-10-09 09:40:00,15.35,15.36,15.34,15.34,236900.0,11.3033,11.3106,11.2959,11.2959,236900.0
2012-10-09 09:45:00,15.34,15.35,15.3,15.32,198900.0,11.2959,11.3033,11.2664,11.2812,198900.0
2012-10-09 09:50:00,15.3,15.31,15.26,15.29,254400.0,11.2664,11.2738,11.237,11.2591,254400.0
2012-10-09 09:55:00,15.29,15.29,15.25,15.25,260000.0,11.2591,11.2591,11.2296,11.2296,260000.0
2012-10-09 10:00:00,15.25,15.28,15.24,15.27,548700.0,11.2296,11.2517,11.2223,11.2443,548700.0
2012-10-09 10:05:00,15.26,15.28,15.26,15.28,133900.0,11.237,11.2517,11.237,11.2517,133900.0
2012-10-09 10:10:00,15.28,15.3,15.27,15.29,140000.0,11.2517,11.2664,11.2443,11.2591,140000.0
2012-10-09 10:15:00,15.29,15.3,15.29,15.29,89100.0,11.2591,11.2664,11.2591,11.2591,89100.0
2012-10-09 10:20:00,15.29,15.3,15.29,15.29,122400.0,11.2591,11.2664,11.2591,11.2591,122400.0
2012-10-09 10:25:00,15.29,15.3,15.26,15.28,219600.0,11.2591,11.2664,11.237,11.2517,219600.0
2012-10-09 10:30:00,15.28,15.3,15.27,15.3,207200.0,11.2517,11.2664,11.2443,11.2664,207200.0
2012-10-09 10:35:00,15.3,15.3,15.27,15.28,82700.0,11.2664,11.2664,11.2443,11.2517,82700.0
2012-10-09 10:40:00,15.27,15.29,15.27,15.28,104000.0,11.2443,11.2591,11.2443,11.2517,104000.0
2012-10-09 10:45:00,15.28,15.29,15.25,15.25,154500.0,11.2517,11.2591,11.2296,11.2296,154500.0
2012-10-09 10:50:00,15.25,15.27,15.24,15.26,195800.0,11.2296,11.2443,11.2223,11.237,195800.0
2012-10-09 10:55:00,15.27,15.28,15.26,15.27,110800.0,11.2443,11.2517,11.237,11.2443,110800.0
2012-10-09 11:00:00,15.27,15.29,15.25,15.29,164000.0,11.2443,11.2591,11.2296,11.2591,164000.0
2012-10-09 11:05:00,15.29,15.31,15.27,15.29,288700.0,11.2591,11.2738,11.2443,11.2591,288700.0
2012-10-09 11:10:00,15.29,15.3,15.28,15.3,50000.0,11.2591,11.2664,11.2517,11.2664,50000.0
2012-10-09 11:15:00,15.29,15.3,15.27,15.27,85700.0,11.2591,11.2664,11.2443,11.2443,85700.0
2012-10-09 11:20:00,15.27,15.28,15.25,15.27,191000.0,11.2443,11.2517,11.2296,11.2443,191000.0
2012-10-09 11:25:00,15.26,15.28,15.26,15.27,117600.0,11.237,11.2517,11.237,11.2443,117600.0
2012-10-09 11:30:00,15.26,15.29,15.26,15.28,120400.0,11.237,11.2591,11.237,11.2517,120400.0
2012-10-09 11:35:00,15.28,15.28,15.27,15.28,14000.0,11.2517,11.2517,11.2443,11.2517,14000.0
2012-10-09 11:40:00,15.27,15.28,15.26,15.27,94900.0,11.2443,11.2517,11.237,11.2443,94900.0
2012-10-09 11:45:00,15.27,15.27,15.25,15.26,161800.0,11.2443,11.2443,11.2296,11.237,161800.0
2012-10-09 11:50:00,15.26,15.27,15.25,15.27,81100.0,11.237,11.2443,11.2296,11.2443,81100.0
2012-10-09 11:55:00,15.27,15.28,15.26,15.28,66100.0,11.2443,11.2517,11.237,11.2517,66100.0
2012-10-09 12:00:00,15.28,15.29,15.27,15.29,22500.0,11.2517,11.2591,11.2443,11.2591,22500.0
2012-10-09 12:05:00,15.29,15.29,15.28,15.29,21900.0,11.2591,11.2591,11.2517,11.2591,21900.0
2012-10-09 12:10:00,15.29,15.31,15.29,15.31,155200.0,11.2591,11.2738,11.2591,11.2738,155200.0
2012-10-09 12:15:00,15.31,15.37,15.31,15.36,256600.0,11.2738,11.318,11.2738,11.3106,256600.0
2012-10-09 12:20:00,15.35,15.37,15.34,15.35,142600.0,11.3033,11.318,11.2959,11.3033,142600.0
2012-10-09 12:25:00,15.35,15.39,15.34,15.39,58000.0,11.3033,11.3327,11.2959,11.3327,58000.0
2012-10-09 12:30:00,15.39,15.39,15.36,15.37,59400.0,11.3327,11.3327,11.3106,11.318,59400.0
2012-10-09 12:35:00,15.37,15.37,15.36,15.37,6400.0,11.318,11.318,11.3106,11.318,6400.0
2012-10-09 12:40:00,15.36,15.37,15.36,15.36,15600.0,11.3106,11.318,11.3106,11.3106,15600.0
2012-10-09 12:45:00,15.36,15.36,15.34,15.35,85800.0,11.3106,11.3106,11.2959,11.3033,85800.0
2012-10-09 12:50:00,15.34,15.35,15.34,15.35,106100.0,11.2959,11.3033,11.2959,11.3033,106100.0
2012-10-09 12:55:00,15.35,15.35,15.34,15.35,4400.0,11.3033,11.3033,11.2959,11.3033,4400.0
2012-10-09 13:00:00,15.35,15.35,15.34,15.35,22700.0,11.3033,11.3033,11.2959,11.3033,22700.0
2012-10-09 13:05:00,15.35,15.37,15.34,15.37,100900.0,11.3033,11.318,11.2959,11.318,100900.0
2012-10-09 13:10:00,15.37,15.38,15.37,15.38,21200.0,11.318,11.3253,11.318,11.3253,21200.0
2012-10-09 13:15:00,15.38,15.41,15.37,15.41,107300.0,11.3253,11.3474,11.318,11.3474,107300.0
2012-10-09 13:20:00,15.41,15.41,15.38,15.39,61000.0,11.3474,11.3474,11.3253,11.3327,61000.0
2012-10-09 13:25:00,15.39,15.39,15.38,15.39,15300.0,11.3327,11.3327,11.3253,11.3327,15300.0
2012-10-09 13:30:00,15.39,15.39,15.37,15.38,52900.0,11.3327,11.3327,11.318,11.3253,52900.0
2012-10-09 13:35:00,15.38,15.4,15.38,15.4,35300.0,11.3253,11.3401,11.3253,11.3401,35300.0
2012-10-09 13:40:00,15.4,15.4,15.39,15.4,12500.0,11.3401,11.3401,11.3327,11.3401,12500.0
2012-10-09 13:45:00,15.4,15.4,15.39,15.4,32700.0,11.3401,11.3401,11.3327,11.3401,32700.0
2012-10-09 13:50:00,15.4,15.43,15.39,15.42,105200.0,11.3401,11.3622,11.3327,11.3548,105200.0
2012-10-09 13:55:00,15.41,15.42,15.41,15.42,20200.0,11.3474,11.3548,11.3474,11.3548,20200.0
2012-10-09 14:00:00,15.42,15.42,15.37,15.39,195100.0,11.3548,11.3548,11.318,11.3327,195100.0
2012-10-09 14:05:00,15.38,15.41,15.38,15.41,89400.0,11.3253,11.3474,11.3253,11.3474,89400.0
2012-10-09 14:10:00,15.41,15.42,15.41,15.42,32400.0,11.3474,11.3548,11.3474,11.3548,32400.0
2012-10-09 14:15:00,15.42,15.43,15.41,15.43,42600.0,11.3548,11.3622,11.3474,11.3622,42600.0
2012-10-09 14:20:00,15.43,15.43,15.42,15.43,22200.0,11.3622,11.3622,11.3548,11.3622,22200.0
2012-10-09 14:25:00,15.43,15.45,15.42,15.45,36300.0,11.3622,11.3769,11.3548,11.3769,36300.0
2012-10-09 14:30:00,15.44,15.45,15.43,15.44,42000.0,11.3695,11.3769,11.3622,11.3695,42000.0
2012-10-09 14:35:00,15.44,15.44,15.42,15.43,55400.0,11.3695,11.3695,11.3548,11.3622,55400.0
2012-10-09 14:40:00,15.42,15.43,15.39,15.41,91400.0,11.3548,11.3622,11.3327,11.3474,91400.0
2012-10-09 14:45:00,15.41,15.41,15.4,15.41,13100.0,11.3474,11.3474,11.3401,11.3474,13100.0
2012-10-09 14:50:00,15.41,15.42,15.41,15.41,43600.0,11.3474,11.3548,11.3474,11.3474,43600.0
2012-10-09 14:55:00,15.42,15.42,15.4,15.42,66800.0,11.3548,11.3548,11.3401,11.3548,66800.0
2012-10-09 15:00:00,15.42,15.43,15.41,15.43,90400.0,11.3548,11.3622,11.3474,11.3622,90400.0
2012-10-09 15:05:00,15.43,15.43,15.42,15.43,25000.0,11.3622,11.3622,11.3548,11.3622,25000.0
2012-10-09 15:10:00,15.43,15.43,15.39,15.4,117200.0,11.3622,11.3622,11.3327,11.3401,117200.0
2012-10-09 15:15:00,15.4,15.41,15.4,15.41,65100.0,11.3401,11.3474,11.3401,11.3474,65100.0
2012-10-09 15:20:00,15.4,15.41,15.37,15.4,175200.0,11.3401,11.3474,11.318,11.3401,175200.0
2012-10-09 15:25:00,15.4,15.4,15.38,15.39,65200.0,11.3401,11.3401,11.3253,11.3327,65200.0
2012-10-09 15:30:00,15.39,15.39,15.36,15.38,131900.0,11.3327,11.3327,11.3106,11.3253,131900.0
2012-10-09 15:35:00,15.38,15.4,15.37,15.39,131500.0,11.3253,11.3401,11.318,11.3327,131500.0
2012-10-09 15:40:00,15.39,15.41,15.38,15.41,134600.0,11.3327,11.3474,11.3253,11.3474,134600.0
2012-10-09 15:45:00,15.41,15.41,15.39,15.4,227500.0,11.3474,11.3474,11.3327,11.3401,227500.0
2012-10-09 15:50:00,15.4,15.4,15.39,15.4,132600.0,11.3401,11.3401,11.3327,11.3401,132600.0
2012-10-09 15:55:00,15.39,15.4,15.36,15.37,760300.0,11.3327,11.3401,11.3106,11.318,760300.0
2012-10-10 09:30:00,15.32,15.34,15.24,15.29,124000.0,11.2812,11.2959,11.2223,11.2591,124000.0
2012-10-10 09:35:00,15.29,15.33,15.29,15.31,203600.0,11.2591,11.2885,11.2591,11.2738,203600.0
2012-10-10 09:40:00,15.31,15.37,15.29,15.36,120200.0,11.2738,11.318,11.2591,11.3106,120200.0
2012-10-10 09:45:00,15.36,15.39,15.35,15.35,119100.0,11.3106,11.3327,11.3033,11.3033,119100.0
2012-10-10 09:50:00,15.35,15.36,15.3,15.31,239300.0,11.3033,11.3106,11.2664,11.2738,239300.0
2012-10-10 09:55:00,15.31,15.32,15.26,15.32,206200.0,11.2738,11.2812,11.237,11.2812,206200.0
2012-10-10 10:00:00,15.32,15.34,15.31,15.31,318600.0,11.2812,11.2959,11.2738,11.2738,318600.0
2012-10-10 10:05:00,15.31,15.33,15.29,15.32,77600.0,11.2738,11.2885,11.2591,11.2812,77600.0
2012-10-10 10:10:00,15.32,15.32,15.27,15.28,524800.0,11.2812,11.2812,11.2443,11.2517,524800.0
2012-10-10 10:15:00,15.28,15.3,15.28,15.28,34800.0,11.2517,11.2664,11.2517,11.2517,34800.0
2012-10-10 10:20:00,15.29,15.31,15.28,15.29,117200.0,11.2591,11.2738,11.2517,11.2591,117200.0
2012-10-10 10:25:00,15.29,15.31,15.29,15.3,50200.0,11.2591,11.2738,11.2591,11.2664,50200.0
2012-10-10 10:30:00,15.31,15.31,15.28,15.28,108400.0,11.2738,11.2738,11.2517,11.2517,108400.0
2012-10-10 10:35:00,15.28,15.3,15.28,15.29,57500.0,11.2517,11.2664,11.2517,11.2591,57500.0
2012-10-10 10:40:00,15.3,15.3,15.27,15.27,126800.0,11.2664,11.2664,11.2443,11.2443,126800.0
2012-10-10 10:45:00,15.27,15.28,15.26,15.26,190200.0,11.2443,11.2517,11.237,11.237,190200.0
2012-10-10 10:50:00,15.26,15.29,15.25,15.28,210600.0,11.237,11.2591,11.2296,11.2517,210600.0
2012-10-10 10:55:00,15.27,15.28,15.26,15.26,85600.0,11.2443,11.2517,11.237,11.237,85600.0
2012-10-10 11:00:00,15.26,15.27,15.26,15.26,21700.0,11.237,11.2443,11.237,11.237,21700.0
2012-10-10 11:05:00,15.26,15.27,15.25,15.27,116500.0,11.237,11.2443,11.2296,11.2443,116500.0
2012-10-10 11:10:00,15.27,15.27,15.26,15.27,9000.0,11.2443,11.2443,11.237,11.2443,9000.0
2012-10-10 11:15:00,15.27,15.27,15.26,15.26,97100.0,11.2443,11.2443,11.237,11.237,97100.0
2012-10-10 11:20:00,15.27,15.27,15.26,15.26,39700.0,11.2443,11.2443,11.237,11.237,39700.0
2012-10-10 11:25:00,15.27,15.27,15.26,15.27,17800.0,11.2443,11.2443,11.237,11.2443,17800.0
2012-10-10 11:30:00,15.27,15.28,15.25,15.25,168800.0,11.2443,11.2517,11.2296,11.2296,168800.0
2012-10-10 11:35:00,15.26,15.27,15.25,15.27,24500.0,11.237,11.2443,11.2296,11.2443,24500.0
2012-10-10 11:40:00,15.27,15.28,15.26,15.27,220000.0,11.2443,11.2517,11.237,11.2443,220000.0
2012-10-10 11:45:00,15.27,15.28,15.25,15.26,127900.0,11.2443,11.2517,11.2296,11.237,127900.0
2012-10-10 11:50:00,15.26,15.26,15.23,15.24,88700.0,11.237,11.237,11.2149,11.2223,88700.0
2012-10-10 11:55:00,15.24,15.25,15.23,15.24,34800.0,11.2223,11.2296,11.2149,11.2223,34800.0
2012-10-10 12:00:00,15.24,15.25,15.2,15.23,236500.0,11.2223,11.2296,11.1928,11.2149,236500.0
2012-10-10 12:05:00,15.23,15.23,15.21,15.23,247300.0,11.2149,11.2149,11.2002,11.2149,247300.0
2012-10-10 12:10:00,15.23,15.25,15.22,15.23,55800.0,11.2149,11.2296,11.2075,11.2149,55800.0
2012-10-10 12:15:00,15.23,15.24,15.22,15.23,25500.0,11.2149,11.2223,11.2075,11.2149,25500.0
2012-10-10 12:20:00,15.23,15.23,15.22,15.23,22000.0,11.2149,11.2149,11.2075,11.2149,22000.0
2012-10-10 12:25:00,15.23,15.23,15.22,15.23,29000.0,11.2149,11.2149,11.2075,11.2149,29000.0
2012-10-10 12:30:00,15.22,15.23,15.21,15.22,54800.0,11.2075,11.2149,11.2002,11.2075,54800.0
2012-10-10 12:35:00,15.21,15.22,15.19,15.21,106000.0,11.2002,11.2075,11.1854,11.2002,106000.0
2012-10-10 12:40:00,15.21,15.22,15.21,15.21,3500.0,11.2002,11.2075,11.2002,11.2002,3500.0
2012-10-10 12:45:00,15.21,15.23,15.21,15.22,80900.0,11.2002,11.2149,11.2002,11.2075,80900.0
2012-10-10 12:50:00,15.22,15.22,15.2,15.2,120100.0,11.2075,11.2075,11.1928,11.1928,120100.0
2012-10-10 12:55:00,15.21,15.21,15.19,15.2,26900.0,11.2002,11.2002,11.1854,11.1928,26900.0
2012-10-10 13:00:00,15.21,15.21,15.2,15.21,143200.0,11.2002,11.2002,11.1928,11.2002,143200.0
2012-10-10 13:05:00,15.21,15.21,15.2,15.2,164500.0,11.2002,11.2002,11.1928,11.1928,164500.0
2012-10-10 13:10:00,15.21,15.22,15.2,15.21,19400.0,11.2002,11.2075,11.1928,11.2002,19400.0
2012-10-10 13:15:00,15.22,15.22,15.21,15.21,28000.0,11.2075,11.2075,11.2002,11.2002,28000.0
2012-10-10 13:20:00,15.21,15.21,15.2,15.21,69300.0,11.2002,11.2002,11.1928,11.2002,69300.0
2012-10-10 13:25:00,15.21,15.21,15.2,15.21,70000.0,11.2002,11.2002,11.1928,11.2002,70000.0
2012-10-10 13:30:00,15.2,15.22,15.2,15.21,108200.0,11.1928,11.2075,11.1928,11.2002,108200.0
2012-10-10 13:35:00,15.2,15.23,15.2,15.21,99100.0,11.1928,11.2149,11.1928,11.2002,99100.0
2012-10-10 13:40:00,15.21,15.21,15.19,15.19,75200.0,11.2002,11.2002,11.1854,11.1854,75200.0
2012-10-10 13:45:00,15.2,15.21,15.19,15.21,16200.0,11.1928,11.2002,11.1854,11.2002,16200.0
2012-10-10 13:50:00,15.21,15.21,15.2,15.21,11600.0,11.2002,11.2002,11.1928,11.2002,11600.0
2012-10-10 13:55:00,15.21,15.21,15.2,15.21,36300.0,11.2002,11.2002,11.1928,11.2002,36300.0
2012-10-10 14:00:00,15.2,15.22,15.19,15.21,198500.0,11.1928,11.2075,11.1854,11.2002,198500.0
2012-10-10 14:05:00,15.21,15.21,15.2,15.21,9000.0,11.2002,11.2002,11.1928,11.2002,9000.0
2012-10-10 14:10:00,15.21,15.21,15.19,15.19,35700.0,11.2002,11.2002,11.1854,11.1854,35700.0
2012-10-10 14:15:00,15.2,15.21,15.19,15.2,59300.0,11.1928,11.2002,11.1854,11.1928,59300.0
2012-10-10 14:20:00,15.2,15.2,15.17,15.19,98600.0,11.1928,11.1928,11.1707,11.1854,98600.0
2012-10-10 14:25:00,15.19,15.19,15.17,15.18,25000.0,11.1854,11.1854,11.1707,11.1781,25000.0
2012-10-10 14:30:00,15.18,15.18,15.17,15.17,66000.0,11.1781,11.1781,11.1707,11.1707,66000.0
2012-10-10 14:35:00,15.18,15.18,15.15,15.15,207800.0,11.1781,11.1781,11.156,11.156,207800.0
2012-10-10 14:40:00,15.16,15.16,15.15,15.16,39800.0,11.1633,11.1633,11.156,11.1633,39800.0
2012-10-10 14:45:00,15.16,15.16,15.12,15.13,220100.0,11.1633,11.1633,11.1339,11.1413,220100.0
2012-10-10 14:50:00,15.13,15.15,15.12,15.14,298100.0,11.1413,11.156,11.1339,11.1486,298100.0
2012-10-10 14:55:00,15.15,15.16,15.14,15.15,75000.0,11.156,11.1633,11.1486,11.156,75000.0
2012-10-10 15:00:00,15.15,15.16,15.14,15.15,158100.0,11.156,11.1633,11.1486,11.156,158100.0
2012-10-10 15:05:00,15.15,15.16,15.13,15.16,169000.0,11.156,11.1633,11.1413,11.1633,169000.0
2012-10-10 15:10:00,15.16,15.17,15.16,15.17,91700.0,11.1633,11.1707,11.1633,11.1707,91700.0
2012-10-10 15:15:00,15.16,15.17,15.14,15.15,107700.0,11.1633,11.1707,11.1486,11.156,107700.0
2012-10-10 15:20:00,15.15,15.15,15.12,15.13,116800.0,11.156,11.156,11.1339,11.1413,116800.0
2012-10-10 15:25:00,15.13,15.14,15.12,15.14,62700.0,11.1413,11.1486,11.1339,11.1486,62700.0
2012-10-10 15:30:00,15.14,15.14,15.13,15.14,80300.0,11.1486,11.1486,11.1413,11.1486,80300.0
2012-10-10 15:35:00,15.14,15.14,15.13,15.13,132800.0,11.1486,11.1486,11.1413,11.1413,132800.0
2012-10-10 15:40:00,15.14,15.14,15.12,15.13,161200.0,11.1486,11.1486,11.1339,11.1413,161200.0
2012-10-10 15:45:00,15.13,15.14,15.12,15.13,116900.0,11.1413,11.1486,11.1339,11.1413,116900.0
2012-10-10 15:50:00,15.14,15.14,15.12,15.12,180800.0,11.1486,11.1486,11.1339,11.1339,180800.0
2012-10-10 15:55:00,15.12,15.13,15.11,15.12,345000.0,11.1339,11.1413,11.1265,11.1339,345000.0
2012-10-11 09:30:00,15.19,15.24,15.08,15.09,182300.0,11.1854,11.2223,11.1044,11.1118,182300.0
2012-10-11 09:35:00,15.1,15.17,15.1,15.15,339300.0,11.1192,11.1707,11.1192,11.156,339300.0
2012-10-11 09:40:00,15.15,15.15,15.12,15.13,90800.0,11.156,11.156,11.1339,11.1413,90800.0
2012-10-11 09:45:00,15.12,15.15,15.12,15.15,115800.0,11.1339,11.156,11.1339,11.156,115800.0
2012-10-11 09:50:00,15.15,15.15,15.13,15.14,50700.0,11.156,11.156,11.1413,11.1486,50700.0
2012-10-11 09:55:00,15.14,15.15,15.13,15.14,126400.0,11.1486,11.156,11.1413,11.1486,126400.0
2012-10-11 10:00:00,15.14,15.16,15.12,15.13,200500.0,11.1486,11.1633,11.1339,11.1413,200500.0
2012-10-11 10:05:00,15.13,15.15,15.13,15.15,79000.0,11.1413,11.156,11.1413,11.156,79000.0
2012-10-11 10:10:00,15.15,15.15,15.14,15.15,21800.0,11.156,11.156,11.1486,11.156,21800.0
2012-10-11 10:15:00,15.15,15.16,15.14,15.14,52000.0,11.156,11.1633,11.1486,11.1486,52000.0
2012-10-11 10:20:00,15.14,15.15,15.13,15.15,138800.0,11.1486,11.156,11.1413,11.156,138800.0
2012-10-11 10:25:00,15.15,15.15,15.14,15.15,16600.0,11.156,11.156,11.1486,11.156,16600.0
2012-10-11 10:30:00,15.15,15.16,15.13,15.14,330000.0,11.156,11.1633,11.1413,11.1486,330000.0
2012-10-11 10:35:00,15.15,15.16,15.15,15.16,114800.0,11.156,11.1633,11.156,11.1633,114800.0
2012-10-11 10:40:00,15.15,15.17,15.14,15.17,94300.0,11.156,11.1707,11.1486,11.1707,94300.0
2012-10-11 10:45:00,15.17,15.17,15.14,15.14,132800.0,11.1707,11.1707,11.1486,11.1486,132800.0
2012-10-11 10:50:00,15.15,15.16,15.14,15.15,55300.0,11.156,11.1633,11.1486,11.156,55300.0
2012-10-11 10:55:00,15.14,15.15,15.14,15.15,14700.0,11.1486,11.156,11.1486,11.156,14700.0
2012-10-11 11:00:00,15.15,15.15,15.14,15.15,24400.0,11.156,11.156,11.1486,11.156,24400.0
2012-10-11 11:05:00,15.15,15.17,15.13,15.14,503400.0,11.156,11.1707,11.1413,11.1486,503400.0
2012-10-11 11:10:00,15.14,15.15,15.14,15.15,110300.0,11.1486,11.156,11.1486,11.156,110300.0
2012-10-11 11:15:00,15.15,15.16,15.12,15.13,267700.0,11.156,11.1633,11.1339,11.1413,267700.0
2012-10-11 11:20:00,15.13,15.14,15.11,15.14,96200.0,11.1413,11.1486,11.1265,11.1486,96200.0
2012-10-11 11:25:00,15.14,15.15,15.13,15.15,24600.0,11.1486,11.156,11.1413,11.156,24600.0
2012-10-11 11:30:00,15.15,15.15,15.15,15.15,7500.0,11.156,11.156,11.156,11.156,7500.0
2012-10-11 11:35:00,15.15,15.15,15.14,15.15,34300.0,11.156,11.156,11.1486,11.156,34300.0
2012-10-11 11:40:00,15.15,15.15,15.1,15.12,147400.0,11.156,11.156,11.1192,11.1339,147400.0
2012-10-11 11:45:00,15.12,15.12,15.08,15.11,160300.0,11.1339,11.1339,11.1044,11.1265,160300.0
2012-10-11 11:50:00,15.12,15.12,15.09,15.1,149400.0,11.1339,11.1339,11.1118,11.1192,149400.0
2012-10-11 11:55:00,15.1,15.11,15.09,15.11,27300.0,11.1192,11.1265,11.1118,11.1265,27300.0
2012-10-11 12:00:00,15.11,15.11,15.1,15.11,13200.0,11.1265,11.1265,11.1192,11.1265,13200.0
2012-10-11 12:05:00,15.11,15.12,15.11,15.12,17300.0,11.1265,11.1339,11.1265,11.1339,17300.0
2012-10-11 12:10:00,15.12,15.13,15.11,15.12,127000.0,11.1339,11.1413,11.1265,11.1339,127000.0
2012-10-11 12:15:00,15.11,15.12,15.1,15.1,30500.0,11.1265,11.1339,11.1192,11.1192,30500.0
2012-10-11 12:20:00,15.11,15.11,15.09,15.09,40500.0,11.1265,11.1265,11.1118,11.1118,40500.0
2012-10-11 12:25:00,15.1,15.1,15.03,15.05,791400.0,11.1192,11.1192,11.0676,11.0823,791400.0
2012-10-11 12:30:00,15.05,15.05,15.04,15.04,27000.0,11.0823,11.0823,11.075,11.075,27000.0
2012-10-11 12:35:00,15.04,15.06,15.04,15.05,100600.0,11.075,11.0897,11.075,11.0823,100600.0
2012-10-11 12:40:00,15.04,15.05,15.04,15.04,16900.0,11.075,11.0823,11.075,11.075,16900.0
2012-10-11 12:45:00,15.04,15.06,15.03,15.06,143600.0,11.075,11.0897,11.0676,11.0897,143600.0
2012-10-11 12:50:00,15.06,15.06,15.05,15.06,67800.0,11.0897,11.0897,11.0823,11.0897,67800.0
2012-10-11 12:55:00,15.06,15.06,15.03,15.03,158000.0,11.0897,11.0897,11.0676,11.0676,158000.0
2012-10-11 13:00:00,15.04,15.04,15.03,15.04,15000.0,11.075,11.075,11.0676,11.075,15000.0
2012-10-11 13:05:00,15.04,15.05,15.03,15.04,27800.0,11.075,11.0823,11.0676,11.075,27800.0
2012-10-11 13:10:00,15.05,15.05,15.04,15.04,59400.0,11.0823,11.0823,11.075,11.075,59400.0
2012-10-11 13:15:00,15.05,15.06,15.04,15.06,75300.0,11.0823,11.0897,11.075,11.0897,75300.0
2012-10-11 13:20:00,15.05,15.06,15.02,15.03,134600.0,11.0823,11.0897,11.0603,11.0676,134600.0
2012-10-11 13:25:00,15.02,15.03,15.02,15.03,39900.0,11.0603,11.0676,11.0603,11.0676,39900.0
2012-10-11 13:30:00,15.02,15.03,15.02,15.02,7600.0,11.0603,11.0676,11.0603,11.0603,7600.0
2012-10-11 13:35:00,15.03,15.03,15.02,15.03,10500.0,11.0676,11.0676,11.0603,11.0676,10500.0
2012-10-11 13:40:00,15.03,15.04,15.02,15.04,45300.0,11.0676,11.075,11.0603,11.075,45300.0
2012-10-11 13:45:00,15.03,15.04,15.03,15.04,13600.0,11.0676,11.075,11.0676,11.075,13600.0
2012-10-11 13:50:00,15.04,15.04,15.01,15.03,112200.0,11.075,11.075,11.0529,11.0676,112200.0
2012-10-11 13:55:00,15.02,15.04,15.02,15.04,36900.0,11.0603,11.075,11.0603,11.075,36900.0
2012-10-11 14:00:00,15.04,15.04,15.02,15.04,98200.0,11.075,11.075,11.0603,11.075,98200.0
2012-10-11 14:05:00,15.04,15.04,15.03,15.04,17700.0,11.075,11.075,11.0676,11.075,17700.0
2012-10-11 14:10:00,15.04,15.05,15.03,15.04,128900.0,11.075,11.0823,11.0676,11.075,128900.0
2012-10-11 14:15:00,15.04,15.04,15.03,15.03,28500.0,11.075,11.075,11.0676,11.0676,28500.0
2012-10-11 14:20:00,15.04,15.04,15.02,15.03,48800.0,11.075,11.075,11.0603,11.0676,48800.0
2012-10-11 14:25:00,15.04,15.04,15.03,15.04,31900.0,11.075,11.075,11.0676,11.075,31900.0
2012-10-11 14:30:00,15.04,15.04,15.03,15.04,22900.0,11.075,11.075,11.0676,11.075,22900.0
2012-10-11 14:35:00,15.04,15.04,15.02,15.03,65500.0,11.075,11.075,11.0603,11.0676,65500.0
2012-10-11 14:40:00,15.03,15.03,15.01,15.02,98100.0,11.0676,11.0676,11.0529,11.0603,98100.0
2012-10-11 14:45:00,15.03,15.03,15.02,15.03,27900.0,11.0676,11.0676,11.0603,11.0676,27900.0
2012-10-11 14:50:00,15.03,15.04,15.02,15.02,104500.0,11.0676,11.075,11.0603,11.0603,104500.0
2012-10-11 14:55:00,15.03,15.03,15.01,15.01,102200.0,11.0676,11.0676,11.0529,11.0529,102200.0
2012-10-11 15:00:00,15.02,15.02,15.01,15.02,38000.0,11.0603,11.0603,11.0529,11.0603,38000.0
2012-10-11 15:05:00,15.02,15.02,15.01,15.02,42300.0,11.0603,11.0603,11.0529,11.0603,42300.0
2012-10-11 15:10:00,15.02,15.02,15.01,15.02,89500.0,11.0603,11.0603,11.0529,11.0603,89500.0
2012-10-11 15:15:00,15.02,15.02,15.0,15.01,151200.0,11.0603,11.0603,11.0455,11.0529,151200.0
2012-10-11 15:20:00,15.01,15.01,15.0,15.01,48000.0,11.0529,11.0529,11.0455,11.0529,48000.0
2012-10-11 15:25:00,15.01,15.02,15.01,15.02,88600.0,11.0529,11.0603,11.0529,11.0603,88600.0
2012-10-11 15:30:00,15.02,15.02,15.01,15.02,69300.0,11.0603,11.0603,11.0529,11.0603,69300.0
2012-10-11 15:35:00,15.02,15.03,15.0,15.01,280800.0,11.0603,11.0676,11.0455,11.0529,280800.0
2012-10-11 15:40:00,15.01,15.02,15.01,15.02,76500.0,11.0529,11.0603,11.0529,11.0603,76500.0
2012-10-11 15:45:00,15.02,15.04,15.01,15.04,127200.0,11.0603,11.075,11.0529,11.075,127200.0
2012-10-11 15:50:00,15.04,15.05,15.03,15.04,142200.0,11.075,11.0823,11.0676,11.075,142200.0
2012-10-11 15:55:00,15.04,15.05,15.02,15.03,272500.0,11.075,11.0823,11.0603,11.0676,272500.0
2012-10-12 09:30:00,15.13,15.16,15.1,15.16,148000.0,11.1413,11.1633,11.1192,11.1633,148000.0
2012-10-12 09:35:00,15.16,15.16,15.1,15.1,111100.0,11.1633,11.1633,11.1192,11.1192,111100.0
2012-10-12 09:40:00,15.1,15.11,15.06,15.06,125300.0,11.1192,11.1265,11.0897,11.0897,125300.0
2012-10-12 09:45:00,15.07,15.13,15.07,15.11,633800.0,11.0971,11.1413,11.0971,11.1265,633800.0
2012-10-12 09:50:00,15.11,15.11,15.09,15.1,301500.0,11.1265,11.1265,11.1118,11.1192,301500.0
2012-10-12 09:55:00,15.1,15.12,15.09,15.1,276200.0,11.1192,11.1339,11.1118,11.1192,276200.0
2012-10-12 10:00:00,15.11,15.13,15.1,15.11,198100.0,11.1265,11.1413,11.1192,11.1265,198100.0
2012-10-12 10:05:00,15.11,15.11,15.07,15.08,68300.0,11.1265,11.1265,11.0971,11.1044,68300.0
2012-10-12 10:10:00,15.09,15.1,15.08,15.09,63300.0,11.1118,11.1192,11.1044,11.1118,63300.0
2012-10-12 10:15:00,15.1,15.11,15.07,15.08,152100.0,11.1192,11.1265,11.0971,11.1044,152100.0
2012-10-12 10:20:00,15.07,15.08,15.05,15.07,184600.0,11.0971,11.1044,11.0823,11.0971,184600.0
2012-10-12 10:25:00,15.06,15.09,15.06,15.08,111800.0,11.0897,11.1118,11.0897,11.1044,111800.0
2012-10-12 10:30:00,15.08,15.08,15.07,15.08,15900.0,11.1044,11.1044,11.0971,11.1044,15900.0
2012-10-12 10:35:00,15.08,15.1,15.07,15.09,189000.0,11.1044,11.1192,11.0971,11.1118,189000.0
2012-10-12 10:40:00,15.08,15.11,15.08,15.11,97100.0,11.1044,11.1265,11.1044,11.1265,97100.0
2012-10-12 10:45:00,15.1,15.11,15.06,15.09,171700.0,11.1192,11.1265,11.0897,11.1118,171700.0
2012-10-12 10:50:00,15.09,15.11,15.08,15.1,213500.0,11.1118,11.1265,11.1044,11.1192,213500.0
2012-10-12 10:55:00,15.1,15.11,15.09,15.1,56900.0,11.1192,11.1265,11.1118,11.1192,56900.0
2012-10-12 11:00:00,15.1,15.12,15.1,15.12,48600.0,11.1192,11.1339,11.1192,11.1339,48600.0
2012-10-12 11:05:00,15.12,15.12,15.1,15.11,125700.0,11.1339,11.1339,11.1192,11.1265,125700.0
2012-10-12 11:10:00,15.11,15.11,15.08,15.08,113300.0,11.1265,11.1265,11.1044,11.1044,113300.0
2012-10-12 11:15:00,15.08,15.1,15.08,15.1,103700.0,11.1044,11.1192,11.1044,11.1192,103700.0
2012-10-12 11:20:00,15.1,15.1,15.08,15.09,125200.0,11.1192,11.1192,11.1044,11.1118,125200.0
2012-10-12 11:25:00,15.08,15.12,15.08,15.1,179700.0,11.1044,11.1339,11.1044,11.1192,179700.0
2012-10-12 11:30:00,15.1,15.1,15.06,15.06,151600.0,11.1192,11.1192,11.0897,11.0897,151600.0
2012-10-12 11:35:00,15.06,15.08,15.06,15.08,33900.0,11.0897,11.1044,11.0897,11.1044,33900.0
2012-10-12 11:40:00,15.08,15.09,15.07,15.09,66300.0,11.1044,11.1118,11.0971,11.1118,66300.0
2012-10-12 11:45:00,15.08,15.1,15.07,15.1,72900.0,11.1044,11.1192,11.0971,11.1192,72900.0
2012-10-12 11:50:00,15.09,15.1,15.08,15.1,137500.0,11.1118,11.1192,11.1044,11.1192,137500.0
2012-10-12 11:55:00,15.1,15.1,15.09,15.1,14600.0,11.1192,11.1192,11.1118,11.1192,14600.0
2012-10-12 12:00:00,15.1,15.1,15.09,15.1,175200.0,11.1192,11.1192,11.1118,11.1192,175200.0
2012-10-12 12:05:00,15.1,15.1,15.09,15.1,68900.0,11.1192,11.1192,11.1118,11.1192,68900.0
2012-10-12 12:10:00,15.09,15.1,15.09,15.1,35100.0,11.1118,11.1192,11.1118,11.1192,35100.0
2012-10-12 12:15:00,15.1,15.1,15.09,15.1,10900.0,11.1192,11.1192,11.1118,11.1192,10900.0
2012-10-12 12:20:00,15.09,15.1,15.09,15.1,30200.0,11.1118,11.1192,11.1118,11.1192,30200.0
2012-10-12 12:25:00,15.1,15.1,15.1,15.1,28500.0,11.1192,11.1192,11.1192,11.1192,28500.0
2012-10-12 12:30:00,15.1,15.11,15.09,15.1,98500.0,11.1192,11.1265,11.1118,11.1192,98500.0
2012-10-12 12:35:00,15.1,15.1,15.09,15.1,21000.0,11.1192,11.1192,11.1118,11.1192,21000.0
2012-10-12 12:40:00,15.1,15.1,15.09,15.1,16900.0,11.1192,11.1192,11.1118,11.1192,16900.0
2012-10-12 12:45:00,15.1,15.1,15.09,15.1,41300.0,11.1192,11.1192,11.1118,11.1192,41300.0
2012-10-12 12:50:00,15.1,15.1,15.09,15.1,30200.0,11.1192,11.1192,11.1118,11.1192,30200.0
2012-10-12 12:55:00,15.1,15.1,15.1,15.1,49600.0,11.1192,11.1192,11.1192,11.1192,49600.0
2012-10-12 13:00:00,15.09,15.1,15.09,15.09,18800.0,11.1118,11.1192,11.1118,11.1118,18800.0
2012-10-12 13:05:00,15.1,15.1,15.09,15.1,24100.0,11.1192,11.1192,11.1118,11.1192,24100.0
2012-10-12 13:10:00,15.1,15.1,15.09,15.1,34300.0,11.1192,11.1192,11.1118,11.1192,34300.0
2012-10-12 13:15:00,15.1,15.1,15.09,15.1,18300.0,11.1192,11.1192,11.1118,11.1192,18300.0
2012-10-12 13:20:00,15.1,15.1,15.09,15.09,265000.0,11.1192,11.1192,11.1118,11.1118,265000.0
2012-10-12 13:25:00,15.1,15.11,15.09,15.1,79900.0,11.1192,11.1265,11.1118,11.1192,79900.0
2012-10-12 13:30:00,15.1,15.1,15.1,15.1,55700.0,11.1192,11.1192,11.1192,11.1192,55700.0
2012-10-12 13:35:00,15.1,15.11,15.09,15.1,50300.0,11.1192,11.1265,11.1118,11.1192,50300.0
2012-10-12 13:40:00,15.11,15.11,15.09,15.1,37300.0,11.1265,11.1265,11.1118,11.1192,37300.0
2012-10-12 13:45:00,15.1,15.1,15.09,15.1,122500.0,11.1192,11.1192,11.1118,11.1192,122500.0
2012-10-12 13:50:00,15.1,15.1,15.09,15.1,38000.0,11.1192,11.1192,11.1118,11.1192,38000.0
2012-10-12 13:55:00,15.1,15.1,15.09,15.1,37800.0,11.1192,11.1192,11.1118,11.1192,37800.0
2012-10-12 14:00:00,15.1,15.11,15.09,15.1,160400.0,11.1192,11.1265,11.1118,11.1192,160400.0
2012-10-12 14:05:00,15.1,15.1,15.09,15.1,41400.0,11.1192,11.1192,11.1118,11.1192,41400.0
2012-10-12 14:10:00,15.1,15.1,15.09,15.1,31800.0,11.1192,11.1192,11.1118,11.1192,31800.0
2012-10-12 14:15:00,15.1,15.11,15.09,15.1,78900.0,11.1192,11.1265,11.1118,11.1192,78900.0
2012-10-12 14:20:00,15.09,15.11,15.09,15.1,108400.0,11.1118,11.1265,11.1118,11.1192,108400.0
2012-10-12 14:25:00,15.1,15.1,15.09,15.1,83800.0,11.1192,11.1192,11.1118,11.1192,83800.0
2012-10-12 14:30:00,15.1,15.11,15.09,15.1,147900.0,11.1192,11.1265,11.1118,11.1192,147900.0
2012-10-12 14:35:00,15.1,15.11,15.09,15.09,107900.0,11.1192,11.1265,11.1118,11.1118,107900.0
2012-10-12 14:40:00,15.1,15.1,15.08,15.1,72100.0,11.1192,11.1192,11.1044,11.1192,72100.0
2012-10-12 14:45:00,15.1,15.1,15.09,15.1,310900.0,11.1192,11.1192,11.1118,11.1192,310900.0
2012-10-12 14:50:00,15.1,15.1,15.09,15.1,302100.0,11.1192,11.1192,11.1118,11.1192,302100.0
2012-10-12 14:55:00,15.1,15.11,15.09,15.11,88800.0,11.1192,11.1265,11.1118,11.1265,88800.0
2012-10-12 15:00:00,15.11,15.12,15.09,15.1,287200.0,11.1265,11.1339,11.1118,11.1192,287200.0
2012-10-12 15:05:00,15.1,15.12,15.09,15.11,143500.0,11.1192,11.1339,11.1118,11.1265,143500.0
2012-10-12 15:10:00,15.11,15.12,15.09,15.11,95400.0,11.1265,11.1339,11.1118,11.1265,95400.0
2012-10-12 15:15:00,15.11,15.12,15.1,15.11,78200.0,11.1265,11.1339,11.1192,11.1265,78200.0
2012-10-12 15:20:00,15.11,15.11,15.1,15.1,370200.0,11.1265,11.1265,11.1192,11.1192,370200.0
2012-10-12 15:25:00,15.1,15.11,15.09,15.1,79000.0,11.1192,11.1265,11.1118,11.1192,79000.0
2012-10-12 15:30:00,15.1,15.1,15.09,15.1,45700.0,11.1192,11.1192,11.1118,11.1192,45700.0
2012-10-12 15:35:00,15.1,15.1,15.08,15.09,178600.0,11.1192,11.1192,11.1044,11.1118,178600.0
2012-10-12 15:40:00,15.08,15.1,15.08,15.1,56200.0,11.1044,11.1192,11.1044,11.1192,56200.0
2012-10-12 15:45:00,15.1,15.11,15.09,15.11,635800.0,11.1192,11.1265,11.1118,11.1265,635800.0
2012-10-12 15:50:00,15.11,15.11,15.09,15.1,546500.0,11.1265,11.1265,11.1118,11.1192,546500.0
2012-10-12 15:55:00,15.1,15.12,15.09,15.11,496100.0,11.1192,11.1339,11.1118,11.1265,496100.0
2012-10-15 09:30:00,15.19,15.23,15.16,15.23,179800.0,11.1854,11.2149,11.1633,11.2149,179800.0
2012-10-15 09:35:00,15.23,15.23,15.2,15.2,130600.0,11.2149,11.2149,11.1928,11.1928,130600.0
2012-10-15 09:40:00,15.2,15.21,15.18,15.19,131800.0,11.1928,11.2002,11.1781,11.1854,131800.0
2012-10-15 09:45:00,15.2,15.2,15.18,15.2,101500.0,11.1928,11.1928,11.1781,11.1928,101500.0
2012-10-15 09:50:00,15.2,15.21,15.19,15.2,77100.0,11.1928,11.2002,11.1854,11.1928,77100.0
2012-10-15 09:55:00,15.2,15.21,15.19,15.2,621900.0,11.1928,11.2002,11.1854,11.1928,621900.0
2012-10-15 10:00:00,15.2,15.22,15.17,15.22,359300.0,11.1928,11.2075,11.1707,11.2075,359300.0
2012-10-15 10:05:00,15.21,15.22,15.18,15.19,101900.0,11.2002,11.2075,11.1781,11.1854,101900.0
2012-10-15 10:10:00,15.19,15.19,15.16,15.16,68600.0,11.1854,11.1854,11.1633,11.1633,68600.0
2012-10-15 10:15:00,15.16,15.18,15.16,15.18,58100.0,11.1633,11.1781,11.1633,11.1781,58100.0
2012-10-15 10:20:00,15.17,15.21,15.17,15.2,134700.0,11.1707,11.2002,11.1707,11.1928,134700.0
2012-10-15 10:25:00,15.2,15.2,15.17,15.17,116200.0,11.1928,11.1928,11.1707,11.1707,116200.0
2012-10-15 10:30:00,15.17,15.19,15.17,15.17,119300.0,11.1707,11.1854,11.1707,11.1707,119300.0
2012-10-15 10:35:00,15.17,15.18,15.15,15.17,123000.0,11.1707,11.1781,11.156,11.1707,123000.0
2012-10-15 10:40:00,15.18,15.18,15.17,15.18,50800.0,11.1781,11.1781,11.1707,11.1781,50800.0
2012-10-15 10:45:00,15.18,15.18,15.17,15.18,48700.0,11.1781,11.1781,11.1707,11.1781,48700.0
2012-10-15 10:50:00,15.19,15.19,15.18,15.19,59500.0,11.1854,11.1854,11.1781,11.1854,59500.0
2012-10-15 10:55:00,15.19,15.21,15.18,15.2,104000.0,11.1854,11.2002,11.1781,11.1928,104000.0
2012-10-15 11:00:00,15.21,15.21,15.19,15.2,235500.0,11.2002,11.2002,11.1854,11.1928,235500.0
2012-10-15 11:05:00,15.19,15.2,15.19,15.2,11900.0,11.1854,11.1928,11.1854,11.1928,11900.0
2012-10-15 11:10:00,15.2,15.21,15.19,15.2,151500.0,11.1928,11.2002,11.1854,11.1928,151500.0
2012-10-15 11:15:00,15.2,15.2,15.19,15.19,14100.0,11.1928,11.1928,11.1854,11.1854,14100.0
2012-10-15 11:20:00,15.2,15.2,15.19,15.2,151000.0,11.1928,11.1928,11.1854,11.1928,151000.0
2012-10-15 11:25:00,15.2,15.22,15.19,15.19,176400.0,11.1928,11.2075,11.1854,11.1854,176400.0
2012-10-15 11:30:00,15.19,15.2,15.19,15.19,6000.0,11.1854,11.1928,11.1854,11.1854,6000.0
2012-10-15 11:35:00,15.19,15.23,15.19,15.21,214500.0,11.1854,11.2149,11.1854,11.2002,214500.0
2012-10-15 11:40:00,15.22,15.24,15.21,15.24,39700.0,11.2075,11.2223,11.2002,11.2223,39700.0
2012-10-15 11:45:00,15.24,15.24,15.23,15.24,74400.0,11.2223,11.2223,11.2149,11.2223,74400.0
2012-10-15 11:50:00,15.24,15.25,15.23,15.23,152300.0,11.2223,11.2296,11.2149,11.2149,152300.0
2012-10-15 11:55:00,15.23,15.23,15.22,15.23,11300.0,11.2149,11.2149,11.2075,11.2149,11300.0
2012-10-15 12:00:00,15.23,15.23,15.22,15.23,18200.0,11.2149,11.2149,11.2075,11.2149,18200.0
2012-10-15 12:05:00,15.23,15.24,15.23,15.24,49600.0,11.2149,11.2223,11.2149,11.2223,49600.0
2012-10-15 12:10:00,15.24,15.25,15.23,15.25,63700.0,11.2223,11.2296,11.2149,11.2296,63700.0
2012-10-15 12:15:00,15.25,15.32,15.24,15.28,802300.0,11.2296,11.2812,11.2223,11.2517,802300.0
2012-10-15 12:20:00,15.28,15.29,15.28,15.29,7300.0,11.2517,11.2591,11.2517,11.2591,7300.0
2012-10-15 12:25:00,15.29,15.3,15.28,15.3,47400.0,11.2591,11.2664,11.2517,11.2664,47400.0
2012-10-15 12:30:00,15.29,15.3,15.29,15.29,29700.0,11.2591,11.2664,11.2591,11.2591,29700.0
2012-10-15 12:35:00,15.29,15.3,15.29,15.29,31200.0,11.2591,11.2664,11.2591,11.2591,31200.0
2012-10-15 12:40:00,15.3,15.33,15.3,15.33,119200.0,11.2664,11.2885,11.2664,11.2885,119200.0
2012-10-15 12:45:00,15.33,15.33,15.32,15.32,454500.0,11.2885,11.2885,11.2812,11.2812,454500.0
2012-10-15 12:50:00,15.33,15.36,15.33,15.36,104100.0,11.2885,11.3106,11.2885,11.3106,104100.0
2012-10-15 12:55:00,15.36,15.36,15.35,15.36,138900.0,11.3106,11.3106,11.3033,11.3106,138900.0
2012-10-15 13:00:00,15.36,15.37,15.36,15.36,45400.0,11.3106,11.318,11.3106,11.3106,45400.0
2012-10-15 13:05:00,15.37,15.37,15.34,15.34,364500.0,11.318,11.318,11.2959,11.2959,364500.0
2012-10-15 13:10:00,15.34,15.35,15.34,15.34,75000.0,11.2959,11.3033,11.2959,11.2959,75000.0
2012-10-15 13:15:00,15.34,15.35,15.32,15.33,211800.0,11.2959,11.3033,11.2812,11.2885,211800.0
2012-10-15 13:20:00,15.32,15.33,15.32,15.32,25400.0,11.2812,11.2885,11.2812,11.2812,25400.0
2012-10-15 13:25:00,15.32,15.33,15.29,15.29,79400.0,11.2812,11.2885,11.2591,11.2591,79400.0
2012-10-15 13:30:00,15.3,15.31,15.29,15.3,378700.0,11.2664,11.2738,11.2591,11.2664,378700.0
2012-10-15 13:35:00,15.3,15.3,15.28,15.28,250600.0,11.2664,11.2664,11.2517,11.2517,250600.0
2012-10-15 13:40:00,15.29,15.29,15.27,15.28,184900.0,11.2591,11.2591,11.2443,11.2517,184900.0
2012-10-15 13:45:00,15.27,15.28,15.27,15.27,24600.0,11.2443,11.2517,11.2443,11.2443,24600.0
2012-10-15 13:50:00,15.28,15.28,15.26,15.27,85400.0,11.2517,11.2517,11.237,11.2443,85400.0
2012-10-15 13:55:00,15.27,15.28,15.24,15.25,486600.0,11.2443,11.2517,11.2223,11.2296,486600.0
2012-10-15 14:00:00,15.25,15.26,15.24,15.26,64400.0,11.2296,11.237,11.2223,11.237,64400.0
2012-10-15 14:05:00,15.26,15.26,15.24,15.25,71200.0,11.237,11.237,11.2223,11.2296,71200.0
2012-10-15 14:10:00,15.25,15.25,15.24,15.25,30800.0,11.2296,11.2296,11.2223,11.2296,30800.0
2012-10-15 14:15:00,15.25,15.25,15.24,15.25,29800.0,11.2296,11.2296,11.2223,11.2296,29800.0
2012-10-15 14:20:00,15.25,15.26,15.24,15.25,125100.0,11.2296,11.237,11.2223,11.2296,125100.0
2012-10-15 14:25:00,15.25,15.25,15.24,15.24,338800.0,11.2296,11.2296,11.2223,11.2223,338800.0
2012-10-15 14:30:00,15.24,15.24,15.19,15.23,230900.0,11.2223,11.2223,11.1854,11.2149,230900.0
2012-10-15 14:35:00,15.22,15.24,15.21,15.23,95500.0,11.2075,11.2223,11.2002,11.2149,95500.0
2012-10-15 14:40:00,15.24,15.24,15.23,15.24,126200.0,11.2223,11.2223,11.2149,11.2223,126200.0
2012-10-15 14:45:00,15.24,15.24,15.19,15.21,405700.0,11.2223,11.2223,11.1854,11.2002,405700.0
2012-10-15 14:50:00,15.21,15.22,15.2,15.22,239200.0,11.2002,11.2075,11.1928,11.2075,239200.0
2012-10-15 14:55:00,15.21,15.21,15.19,15.21,111400.0,11.2002,11.2002,11.1854,11.2002,111400.0
2012-10-15 15:00:00,15.21,15.23,15.2,15.23,70200.0,11.2002,11.2149,11.1928,11.2149,70200.0
2012-10-15 15:05:00,15.23,15.23,15.21,15.21,600500.0,11.2149,11.2149,11.2002,11.2002,600500.0
2012-10-15 15:10:00,15.21,15.23,15.21,15.22,155200.0,11.2002,11.2149,11.2002,11.2075,155200.0
2012-10-15 15:15:00,15.22,15.24,15.21,15.22,410700.0,11.2075,11.2223,11.2002,11.2075,410700.0
2012-10-15 15:20:00,15.21,15.26,15.21,15.23,794700.0,11.2002,11.237,11.2002,11.2149,794700.0
2012-10-15 15:25:00,15.24,15.25,15.23,15.25,90300.0,11.2223,11.2296,11.2149,11.2296,90300.0
2012-10-15 15:30:00,15.26,15.28,15.24,15.24,171500.0,11.237,11.2517,11.2223,11.2223,171500.0
2012-10-15 15:35:00,15.25,15.26,15.24,15.26,44300.0,11.2296,11.237,11.2223,11.237,44300.0
2012-10-15 15:40:00,15.25,15.28,15.25,15.27,101800.0,11.2296,11.2517,11.2296,11.2443,101800.0
2012-10-15 15:45:00,15.28,15.3,15.28,15.29,136200.0,11.2517,11.2664,11.2517,11.2591,136200.0
2012-10-15 15:50:00,15.3,15.33,15.29,15.33,273900.0,11.2664,11.2885,11.2591,11.2885,273900.0
2012-10-15 15:55:00,15.33,15.33,15.3,15.31,489500.0,11.2885,11.2885,11.2664,11.2738,489500.0
2012-10-16 09:30:00,15.35,15.41,15.31,15.37,201800.0,11.3033,11.3474,11.2738,11.318,201800.0
2012-10-16 09:35:00,15.37,15.42,15.37,15.41,294400.0,11.318,11.3548,11.318,11.3474,294400.0
2012-10-16 09:40:00,15.41,15.42,15.3,15.31,173700.0,11.3474,11.3548,11.2664,11.2738,173700.0
2012-10-16 09:45:00,15.31,15.37,15.31,15.37,155900.0,11.2738,11.318,11.2738,11.318,155900.0
2012-10-16 09:50:00,15.37,15.44,15.36,15.42,296400.0,11.318,11.3695,11.3106,11.3548,296400.0
2012-10-16 09:55:00,15.43,15.45,15.42,15.45,89100.0,11.3622,11.3769,11.3548,11.3769,89100.0
2012-10-16 10:00:00,15.45,15.46,15.43,15.43,61100.0,11.3769,11.3843,11.3622,11.3622,61100.0
2012-10-16 10:05:00,15.43,15.45,15.43,15.44,43700.0,11.3622,11.3769,11.3622,11.3695,43700.0
2012-10-16 10:10:00,15.43,15.45,15.43,15.43,142000.0,11.3622,11.3769,11.3622,11.3622,142000.0
2012-10-16 10:15:00,15.44,15.45,15.43,15.45,99400.0,11.3695,11.3769,11.3622,11.3769,99400.0
2012-10-16 10:20:00,15.45,15.45,15.44,15.45,23400.0,11.3769,11.3769,11.3695,11.3769,23400.0
2012-10-16 10:25:00,15.45,15.45,15.43,15.44,569100.0,11.3769,11.3769,11.3622,11.3695,569100.0
2012-10-16 10:30:00,15.44,15.45,15.43,15.43,239000.0,11.3695,11.3769,11.3622,11.3622,239000.0
2012-10-16 10:35:00,15.43,15.43,15.39,15.4,188900.0,11.3622,11.3622,11.3327,11.3401,188900.0
2012-10-16 10:40:00,15.4,15.41,15.38,15.38,342200.0,11.3401,11.3474,11.3253,11.3253,342200.0
2012-10-16 10:45:00,15.39,15.39,15.36,15.38,127600.0,11.3327,11.3327,11.3106,11.3253,127600.0
2012-10-16 10:50:00,15.38,15.38,15.34,15.34,286100.0,11.3253,11.3253,11.2959,11.2959,286100.0
2012-10-16 10:55:00,15.34,15.36,15.32,15.36,286900.0,11.2959,11.3106,11.2812,11.3106,286900.0
2012-10-16 11:00:00,15.36,15.36,15.35,15.36,10400.0,11.3106,11.3106,11.3033,11.3106,10400.0
2012-10-16 11:05:00,15.35,15.36,15.34,15.36,102000.0,11.3033,11.3106,11.2959,11.3106,102000.0
2012-10-16 11:10:00,15.36,15.37,15.36,15.37,41100.0,11.3106,11.318,11.3106,11.318,41100.0
2012-10-16 11:15:00,15.37,15.37,15.36,15.37,22300.0,11.318,11.318,11.3106,11.318,22300.0
2012-10-16 11:20:00,15.37,15.4,15.36,15.4,131900.0,11.318,11.3401,11.3106,11.3401,131900.0
2012-10-16 11:25:00,15.4,15.42,15.4,15.42,86600.0,11.3401,11.3548,11.3401,11.3548,86600.0
2012-10-16 11:30:00,15.42,15.43,15.4,15.41,264300.0,11.3548,11.3622,11.3401,11.3474,264300.0
2012-10-16 11:35:00,15.41,15.41,15.4,15.41,29200.0,11.3474,11.3474,11.3401,11.3474,29200.0
2012-10-16 11:40:00,15.41,15.41,15.4,15.4,47400.0,11.3474,11.3474,11.3401,11.3401,47400.0
2012-10-16 11:45:00,15.39,15.41,15.39,15.41,114700.0,11.3327,11.3474,11.3327,11.3474,114700.0
2012-10-16 11:50:00,15.41,15.41,15.4,15.41,16000.0,11.3474,11.3474,11.3401,11.3474,16000.0
2012-10-16 11:55:00,15.41,15.41,15.4,15.41,37800.0,11.3474,11.3474,11.3401,11.3474,37800.0
2012-10-16 12:00:00,15.4,15.41,15.4,15.41,32100.0,11.3401,11.3474,11.3401,11.3474,32100.0
2012-10-16 12:05:00,15.4,15.45,15.4,15.45,307600.0,11.3401,11.3769,11.3401,11.3769,307600.0
2012-10-16 12:10:00,15.44,15.45,15.43,15.44,27500.0,11.3695,11.3769,11.3622,11.3695,27500.0
2012-10-16 12:15:00,15.44,15.44,15.42,15.43,80300.0,11.3695,11.3695,11.3548,11.3622,80300.0
2012-10-16 12:20:00,15.43,15.43,15.41,15.41,34500.0,11.3622,11.3622,11.3474,11.3474,34500.0
2012-10-16 12:25:00,15.42,15.42,15.41,15.42,32500.0,11.3548,11.3548,11.3474,11.3548,32500.0
2012-10-16 12:30:00,15.42,15.43,15.41,15.43,70500.0,11.3548,11.3622,11.3474,11.3622,70500.0
2012-10-16 12:35:00,15.42,15.43,15.42,15.43,25500.0,11.3548,11.3622,11.3548,11.3622,25500.0
2012-10-16 12:40:00,15.43,15.43,15.4,15.42,140600.0,11.3622,11.3622,11.3401,11.3548,140600.0
2012-10-16 12:45:00,15.42,15.44,15.41,15.44,250100.0,11.3548,11.3695,11.3474,11.3695,250100.0
2012-10-16 12:50:00,15.44,15.44,15.43,15.44,8900.0,11.3695,11.3695,11.3622,11.3695,8900.0
2012-10-16 12:55:00,15.43,15.44,15.41,15.42,60800.0,11.3622,11.3695,11.3474,11.3548,60800.0
2012-10-16 13:00:00,15.42,15.42,15.41,15.41,13500.0,11.3548,11.3548,11.3474,11.3474,13500.0
2012-10-16 13:05:00,15.41,15.42,15.41,15.42,16300.0,11.3474,11.3548,11.3474,11.3548,16300.0
2012-10-16 13:10:00,15.42,15.42,15.41,15.41,17100.0,11.3548,11.3548,11.3474,11.3474,17100.0
2012-10-16 13:15:00,15.42,15.42,15.41,15.42,17100.0,11.3548,11.3548,11.3474,11.3548,17100.0
2012-10-16 13:20:00,15.42,15.42,15.41,15.42,25300.0,11.3548,11.3548,11.3474,11.3548,25300.0
2012-10-16 13:25:00,15.42,15.42,15.41,15.42,22200.0,11.3548,11.3548,11.3474,11.3548,22200.0
2012-10-16 13:30:00,15.42,15.42,15.41,15.41,37800.0,11.3548,11.3548,11.3474,11.3474,37800.0
2012-10-16 13:35:00,15.42,15.42,15.41,15.42,60600.0,11.3548,11.3548,11.3474,11.3548,60600.0
2012-10-16 13:40:00,15.42,15.42,15.41,15.42,21500.0,11.3548,11.3548,11.3474,11.3548,21500.0
2012-10-16 13:45:00,15.42,15.43,15.41,15.43,55200.0,11.3548,11.3622,11.3474,11.3622,55200.0
2012-10-16 13:50:00,15.43,15.43,15.42,15.43,61400.0,11.3622,11.3622,11.3548,11.3622,61400.0
2012-10-16 13:55:00,15.43,15.43,15.39,15.4,517700.0,11.3622,11.3622,11.3327,11.3401,517700.0
2012-10-16 14:00:00,15.4,15.4,15.37,15.4,267100.0,11.3401,11.3401,11.318,11.3401,267100.0
2012-10-16 14:05:00,15.4,15.4,15.39,15.4,10500.0,11.3401,11.3401,11.3327,11.3401,10500.0
2012-10-16 14:10:00,15.4,15.4,15.38,15.39,66500.0,11.3401,11.3401,11.3253,11.3327,66500.0
2012-10-16 14:15:00,15.39,15.39,15.38,15.38,24300.0,11.3327,11.3327,11.3253,11.3253,24300.0
2012-10-16 14:20:00,15.38,15.39,15.38,15.38,28600.0,11.3253,11.3327,11.3253,11.3253,28600.0
2012-10-16 14:25:00,15.39,15.39,15.38,15.39,27600.0,11.3327,11.3327,11.3253,11.3327,27600.0
2012-10-16 14:30:00,15.39,15.39,15.38,15.38,22900.0,11.3327,11.3327,11.3253,11.3253,22900.0
2012-10-16 14:35:00,15.39,15.39,15.38,15.38,33200.0,11.3327,11.3327,11.3253,11.3253,33200.0
2012-10-16 14:40:00,15.38,15.39,15.38,15.38,32600.0,11.3253,11.3327,11.3253,11.3253,32600.0
2012-10-16 14:45:00,15.39,15.39,15.38,15.39,39000.0,11.3327,11.3327,11.3253,11.3327,39000.0
2012-10-16 14:50:00,15.39,15.39,15.38,15.39,47600.0,11.3327,11.3327,11.3253,11.3327,47600.0
2012-10-16 14:55:00,15.38,15.39,15.38,15.39,63900.0,11.3253,11.3327,11.3253,11.3327,63900.0
2012-10-16 15:00:00,15.39,15.39,15.38,15.39,45900.0,11.3327,11.3327,11.3253,11.3327,45900.0
2012-10-16 15:05:00,15.39,15.39,15.38,15.38,53400.0,11.3327,11.3327,11.3253,11.3253,53400.0
2012-10-16 15:10:00,15.39,15.39,15.38,15.39,75300.0,11.3327,11.3327,11.3253,11.3327,75300.0
2012-10-16 15:15:00,15.39,15.41,15.38,15.41,180100.0,11.3327,11.3474,11.3253,11.3474,180100.0
2012-10-16 15:20:00,15.41,15.43,15.4,15.43,89900.0,11.3474,11.3622,11.3401,11.3622,89900.0
2012-10-16 15:25:00,15.43,15.43,15.42,15.43,53600.0,11.3622,11.3622,11.3548,11.3622,53600.0
2012-10-16 15:30:00,15.43,15.43,15.43,15.43,80400.0,11.3622,11.3622,11.3622,11.3622,80400.0
2012-10-16 15:35:00,15.42,15.44,15.42,15.44,104700.0,11.3548,11.3695,11.3548,11.3695,104700.0
2012-10-16 15:40:00,15.44,15.46,15.44,15.46,202700.0,11.3695,11.3843,11.3695,11.3843,202700.0
2012-10-16 15:45:00,15.46,15.46,15.45,15.46,82700.0,11.3843,11.3843,11.3769,11.3843,82700.0
2012-10-16 15:50:00,15.46,15.5,15.45,15.48,298200.0,11.3843,11.4137,11.3769,11.399,298200.0
2012-10-16 15:55:00,15.48,15.49,15.45,15.46,907400.0,11.399,11.4064,11.3769,11.3843,907400.0
2012-10-17 09:30:00,15.39,15.44,15.32,15.36,730000.0,11.3327,11.3695,11.2812,11.3106,730000.0
2012-10-17 09:35:00,15.37,15.41,15.36,15.4,482900.0,11.318,11.3474,11.3106,11.3401,482900.0
2012-10-17 09:40:00,15.4,15.43,15.39,15.42,233200.0,11.3401,11.3622,11.3327,11.3548,233200.0
2012-10-17 09:45:00,15.41,15.43,15.39,15.43,339500.0,11.3474,11.3622,11.3327,11.3622,339500.0
2012-10-17 09:50:00,15.43,15.45,15.42,15.43,80100.0,11.3622,11.3769,11.3548,11.3622,80100.0
2012-10-17 09:55:00,15.44,15.53,15.43,15.5,186900.0,11.3695,11.4358,11.3622,11.4137,186900.0
2012-10-17 10:00:00,15.5,15.51,15.43,15.47,531100.0,11.4137,11.4211,11.3622,11.3916,531100.0
2012-10-17 10:05:00,15.46,15.52,15.45,15.51,514200.0,11.3843,11.4284,11.3769,11.4211,514200.0
2012-10-17 10:10:00,15.52,15.53,15.5,15.53,337400.0,11.4284,11.4358,11.4137,11.4358,337400.0
2012-10-17 10:15:00,15.53,15.54,15.52,15.52,117400.0,11.4358,11.4432,11.4284,11.4284,117400.0
2012-10-17 10:20:00,15.52,15.56,15.49,15.56,398200.0,11.4284,11.4579,11.4064,11.4579,398200.0
2012-10-17 10:25:00,15.56,15.59,15.54,15.59,206200.0,11.4579,11.48,11.4432,11.48,206200.0
2012-10-17 10:30:00,15.59,15.59,15.56,15.58,142300.0,11.48,11.48,11.4579,11.4726,142300.0
2012-10-17 10:35:00,15.58,15.61,15.58,15.6,110500.0,11.4726,11.4947,11.4726,11.4874,110500.0
2012-10-17 10:40:00,15.6,15.61,15.6,15.61,38200.0,11.4874,11.4947,11.4874,11.4947,38200.0
2012-10-17 10:45:00,15.61,15.61,15.6,15.61,41800.0,11.4947,11.4947,11.4874,11.4947,41800.0
2012-10-17 10:50:00,15.6,15.6,15.59,15.59,166700.0,11.4874,11.4874,11.48,11.48,166700.0
2012-10-17 10:55:00,15.59,15.6,15.59,15.59,44600.0,11.48,11.4874,11.48,11.48,44600.0
2012-10-17 11:00:00,15.59,15.6,15.59,15.59,33900.0,11.48,11.4874,11.48,11.48,33900.0
2012-10-17 11:05:00,15.59,15.6,15.58,15.59,217600.0,11.48,11.4874,11.4726,11.48,217600.0
2012-10-17 11:10:00,15.6,15.6,15.59,15.59,26500.0,11.4874,11.4874,11.48,11.48,26500.0
2012-10-17 11:15:00,15.59,15.6,15.58,15.59,52800.0,11.48,11.4874,11.4726,11.48,52800.0
2012-10-17 11:20:00,15.59,15.61,15.58,15.6,103600.0,11.48,11.4947,11.4726,11.4874,103600.0
2012-10-17 11:25:00,15.6,15.61,15.59,15.61,29100.0,11.4874,11.4947,11.48,11.4947,29100.0
2012-10-17 11:30:00,15.61,15.63,15.6,15.63,67900.0,11.4947,11.5094,11.4874,11.5094,67900.0
2012-10-17 11:35:00,15.63,15.63,15.61,15.63,109900.0,11.5094,11.5094,11.4947,11.5094,109900.0
2012-10-17 11:40:00,15.63,15.65,15.61,15.62,106500.0,11.5094,11.5242,11.4947,11.5021,106500.0
2012-10-17 11:45:00,15.61,15.62,15.59,15.59,42300.0,11.4947,11.5021,11.48,11.48,42300.0
2012-10-17 11:50:00,15.59,15.6,15.59,15.59,16500.0,11.48,11.4874,11.48,11.48,16500.0
2012-10-17 11:55:00,15.6,15.6,15.59,15.59,34300.0,11.4874,11.4874,11.48,11.48,34300.0
2012-10-17 12:00:00,15.59,15.6,15.58,15.58,164700.0,11.48,11.4874,11.4726,11.4726,164700.0
2012-10-17 12:05:00,15.58,15.59,15.56,15.58,147500.0,11.4726,11.48,11.4579,11.4726,147500.0
2012-10-17 12:10:00,15.58,15.59,15.57,15.58,52500.0,11.4726,11.48,11.4653,11.4726,52500.0
2012-10-17 12:15:00,15.59,15.61,15.58,15.6,131200.0,11.48,11.4947,11.4726,11.4874,131200.0
2012-10-17 12:20:00,15.6,15.61,15.58,15.58,132100.0,11.4874,11.4947,11.4726,11.4726,132100.0
2012-10-17 12:25:00,15.58,15.58,15.54,15.56,135400.0,11.4726,11.4726,11.4432,11.4579,135400.0
2012-10-17 12:30:00,15.56,15.56,15.55,15.55,15700.0,11.4579,11.4579,11.4505,11.4505,15700.0
2012-10-17 12:35:00,15.55,15.56,15.55,15.56,13900.0,11.4505,11.4579,11.4505,11.4579,13900.0
2012-10-17 12:40:00,15.56,15.56,15.55,15.56,20500.0,11.4579,11.4579,11.4505,11.4579,20500.0
2012-10-17 12:45:00,15.55,15.56,15.55,15.56,15300.0,11.4505,11.4579,11.4505,11.4579,15300.0
2012-10-17 12:50:00,15.56,15.56,15.55,15.56,23000.0,11.4579,11.4579,11.4505,11.4579,23000.0
2012-10-17 12:55:00,15.56,15.56,15.55,15.56,27000.0,11.4579,11.4579,11.4505,11.4579,27000.0
2012-10-17 13:00:00,15.56,15.58,15.55,15.58,46100.0,11.4579,11.4726,11.4505,11.4726,46100.0
2012-10-17 13:05:00,15.58,15.58,15.56,15.57,43900.0,11.4726,11.4726,11.4579,11.4653,43900.0
2012-10-17 13:10:00,15.57,15.57,15.56,15.56,40100.0,11.4653,11.4653,11.4579,11.4579,40100.0
2012-10-17 13:15:00,15.56,15.57,15.56,15.56,9900.0,11.4579,11.4653,11.4579,11.4579,9900.0
2012-10-17 13:20:00,15.57,15.57,15.56,15.56,36600.0,11.4653,11.4653,11.4579,11.4579,36600.0
2012-10-17 13:25:00,15.57,15.57,15.56,15.56,50600.0,11.4653,11.4653,11.4579,11.4579,50600.0
2012-10-17 13:30:00,15.57,15.59,15.56,15.58,289300.0,11.4653,11.48,11.4579,11.4726,289300.0
2012-10-17 13:35:00,15.58,15.58,15.55,15.56,74300.0,11.4726,11.4726,11.4505,11.4579,74300.0
2012-10-17 13:40:00,15.56,15.56,15.53,15.54,97100.0,11.4579,11.4579,11.4358,11.4432,97100.0
2012-10-17 13:45:00,15.54,15.54,15.52,15.53,172100.0,11.4432,11.4432,11.4284,11.4358,172100.0
2012-10-17 13:50:00,15.53,15.53,15.52,15.53,29700.0,11.4358,11.4358,11.4284,11.4358,29700.0
2012-10-17 13:55:00,15.53,15.53,15.52,15.53,15900.0,11.4358,11.4358,11.4284,11.4358,15900.0
2012-10-17 14:00:00,15.53,15.53,15.52,15.53,17500.0,11.4358,11.4358,11.4284,11.4358,17500.0
2012-10-17 14:05:00,15.53,15.53,15.52,15.53,19800.0,11.4358,11.4358,11.4284,11.4358,19800.0
2012-10-17 14:10:00,15.53,15.54,15.52,15.54,86800.0,11.4358,11.4432,11.4284,11.4432,86800.0
2012-10-17 14:15:00,15.54,15.54,15.53,15.54,13500.0,11.4432,11.4432,11.4358,11.4432,13500.0
2012-10-17 14:20:00,15.54,15.57,15.53,15.57,131500.0,11.4432,11.4653,11.4358,11.4653,131500.0
2012-10-17 14:25:00,15.57,15.57,15.56,15.57,13000.0,11.4653,11.4653,11.4579,11.4653,13000.0
2012-10-17 14:30:00,15.57,15.57,15.5,15.52,322600.0,11.4653,11.4653,11.4137,11.4284,322600.0
2012-10-17 14:35:00,15.52,15.52,15.51,15.52,6800.0,11.4284,11.4284,11.4211,11.4284,6800.0
2012-10-17 14:40:00,15.52,15.52,15.51,15.51,22400.0,11.4284,11.4284,11.4211,11.4211,22400.0
2012-10-17 14:45:00,15.52,15.54,15.51,15.54,1196500.0,11.4284,11.4432,11.4211,11.4432,1196500.0
2012-10-17 14:50:00,15.54,15.54,15.53,15.54,42200.0,11.4432,11.4432,11.4358,11.4432,42200.0
2012-10-17 14:55:00,15.54,15.55,15.54,15.55,50300.0,11.4432,11.4505,11.4432,11.4505,50300.0
2012-10-17 15:00:00,15.55,15.57,15.54,15.57,105700.0,11.4505,11.4653,11.4432,11.4653,105700.0
2012-10-17 15:05:00,15.57,15.61,15.57,15.61,72800.0,11.4653,11.4947,11.4653,11.4947,72800.0
2012-10-17 15:10:00,15.61,15.63,15.61,15.63,153600.0,11.4947,11.5094,11.4947,11.5094,153600.0
2012-10-17 15:15:00,15.63,15.63,15.61,15.62,133300.0,11.5094,11.5094,11.4947,11.5021,133300.0
2012-10-17 15:20:00,15.62,15.62,15.61,15.62,75500.0,11.5021,11.5021,11.4947,11.5021,75500.0
2012-10-17 15:25:00,15.62,15.62,15.59,15.6,173700.0,11.5021,11.5021,11.48,11.4874,173700.0
2012-10-17 15:30:00,15.6,15.6,15.58,15.58,71100.0,11.4874,11.4874,11.4726,11.4726,71100.0
2012-10-17 15:35:00,15.59,15.59,15.58,15.58,128300.0,11.48,11.48,11.4726,11.4726,128300.0
2012-10-17 15:40:00,15.58,15.6,15.58,15.6,213900.0,11.4726,11.4874,11.4726,11.4874,213900.0
2012-10-17 15:45:00,15.6,15.6,15.59,15.59,165900.0,11.4874,11.4874,11.48,11.48,165900.0
2012-10-17 15:50:00,15.6,15.6,15.59,15.6,137200.0,11.4874,11.4874,11.48,11.4874,137200.0
2012-10-17 15:55:00,15.6,15.6,15.59,15.59,327000.0,11.4874,11.4874,11.48,11.48,327000.0
2012-10-18 09:30:00,15.51,15.58,15.47,15.47,146900.0,11.4211,11.4726,11.3916,11.3916,146900.0
2012-10-18 09:35:00,15.48,15.51,15.48,15.48,104000.0,11.399,11.4211,11.399,11.399,104000.0
2012-10-18 09:40:00,15.48,15.56,15.41,15.56,371900.0,11.399,11.4579,11.3474,11.4579,371900.0
2012-10-18 09:45:00,15.56,15.57,15.53,15.53,538000.0,11.4579,11.4653,11.4358,11.4358,538000.0
2012-10-18 09:50:00,15.53,15.54,15.51,15.53,255700.0,11.4358,11.4432,11.4211,11.4358,255700.0
2012-10-18 09:55:00,15.53,15.56,15.52,15.56,133200.0,11.4358,11.4579,11.4284,11.4579,133200.0
2012-10-18 10:00:00,15.56,15.61,15.56,15.56,294200.0,11.4579,11.4947,11.4579,11.4579,294200.0
2012-10-18 10:05:00,15.56,15.57,15.54,15.56,148800.0,11.4579,11.4653,11.4432,11.4579,148800.0
2012-10-18 10:10:00,15.56,15.56,15.54,15.54,39600.0,11.4579,11.4579,11.4432,11.4432,39600.0
2012-10-18 10:15:00,15.55,15.55,15.51,15.52,112600.0,11.4505,11.4505,11.4211,11.4284,112600.0
2012-10-18 10:20:00,15.53,15.55,15.52,15.55,88300.0,11.4358,11.4505,11.4284,11.4505,88300.0
2012-10-18 10:25:00,15.54,15.56,15.53,15.55,77200.0,11.4432,11.4579,11.4358,11.4505,77200.0
2012-10-18 10:30:00,15.55,15.57,15.54,15.57,45700.0,11.4505,11.4653,11.4432,11.4653,45700.0
2012-10-18 10:35:00,15.57,15.57,15.55,15.57,66200.0,11.4653,11.4653,11.4505,11.4653,66200.0
2012-10-18 10:40:00,15.56,15.56,15.54,15.54,36800.0,11.4579,11.4579,11.4432,11.4432,36800.0
2012-10-18 10:45:00,15.54,15.55,15.54,15.55,41300.0,11.4432,11.4505,11.4432,11.4505,41300.0
2012-10-18 10:50:00,15.54,15.55,15.54,15.54,8900.0,11.4432,11.4505,11.4432,11.4432,8900.0
2012-10-18 10:55:00,15.54,15.55,15.54,15.54,17700.0,11.4432,11.4505,11.4432,11.4432,17700.0
2012-10-18 11:00:00,15.55,15.55,15.52,15.53,137100.0,11.4505,11.4505,11.4284,11.4358,137100.0
2012-10-18 11:05:00,15.54,15.54,15.53,15.53,8400.0,11.4432,11.4432,11.4358,11.4358,8400.0
2012-10-18 11:10:00,15.53,15.54,15.53,15.53,8500.0,11.4358,11.4432,11.4358,11.4358,8500.0
2012-10-18 11:15:00,15.53,15.54,15.53,15.53,18900.0,11.4358,11.4432,11.4358,11.4358,18900.0
2012-10-18 11:20:00,15.53,15.54,15.53,15.53,33900.0,11.4358,11.4432,11.4358,11.4358,33900.0
2012-10-18 11:25:00,15.54,15.54,15.53,15.53,12800.0,11.4432,11.4432,11.4358,11.4358,12800.0
2012-10-18 11:30:00,15.53,15.56,15.53,15.53,154300.0,11.4358,11.4579,11.4358,11.4358,154300.0
2012-10-18 11:35:00,15.54,15.54,15.53,15.53,14200.0,11.4432,11.4432,11.4358,11.4358,14200.0
2012-10-18 11:40:00,15.54,15.54,15.53,15.54,78400.0,11.4432,11.4432,11.4358,11.4432,78400.0
2012-10-18 11:45:00,15.54,15.55,15.53,15.55,52000.0,11.4432,11.4505,11.4358,11.4505,52000.0
2012-10-18 11:50:00,15.55,15.55,15.54,15.55,26600.0,11.4505,11.4505,11.4432,11.4505,26600.0
2012-10-18 11:55:00,15.54,15.57,15.54,15.57,71900.0,11.4432,11.4653,11.4432,11.4653,71900.0
2012-10-18 12:00:00,15.57,15.58,15.57,15.58,29700.0,11.4653,11.4726,11.4653,11.4726,29700.0
2012-10-18 12:05:00,15.58,15.58,15.57,15.57,14600.0,11.4726,11.4726,11.4653,11.4653,14600.0
2012-10-18 12:10:00,15.58,15.58,15.57,15.58,26200.0,11.4726,11.4726,11.4653,11.4726,26200.0
2012-10-18 12:15:00,15.58,15.58,15.56,15.56,36200.0,11.4726,11.4726,11.4579,11.4579,36200.0
2012-10-18 12:20:00,15.56,15.56,15.53,15.54,69100.0,11.4579,11.4579,11.4358,11.4432,69100.0
2012-10-18 12:25:00,15.54,15.54,15.53,15.53,18400.0,11.4432,11.4432,11.4358,11.4358,18400.0
2012-10-18 12:30:00,15.53,15.54,15.5,15.52,177800.0,11.4358,11.4432,11.4137,11.4284,177800.0
2012-10-18 12:35:00,15.52,15.53,15.51,15.53,34100.0,11.4284,11.4358,11.4211,11.4358,34100.0
2012-10-18 12:40:00,15.52,15.55,15.52,15.54,84200.0,11.4284,11.4505,11.4284,11.4432,84200.0
2012-10-18 12:45:00,15.55,15.55,15.54,15.54,12700.0,11.4505,11.4505,11.4432,11.4432,12700.0
2012-10-18 12:50:00,15.54,15.57,15.54,15.56,129800.0,11.4432,11.4653,11.4432,11.4579,129800.0
2012-10-18 12:55:00,15.56,15.56,15.54,15.55,31600.0,11.4579,11.4579,11.4432,11.4505,31600.0
2012-10-18 13:00:00,15.54,15.55,15.54,15.55,30400.0,11.4432,11.4505,11.4432,11.4505,30400.0
2012-10-18 13:05:00,15.55,15.55,15.53,15.55,66400.0,11.4505,11.4505,11.4358,11.4505,66400.0
2012-10-18 13:10:00,15.54,15.54,15.51,15.53,56200.0,11.4432,11.4432,11.4211,11.4358,56200.0
2012-10-18 13:15:00,15.52,15.53,15.51,15.51,33500.0,11.4284,11.4358,11.4211,11.4211,33500.0
2012-10-18 13:20:00,15.52,15.52,15.49,15.5,187000.0,11.4284,11.4284,11.4064,11.4137,187000.0
2012-10-18 13:25:00,15.5,15.53,15.49,15.53,55300.0,11.4137,11.4358,11.4064,11.4358,55300.0
2012-10-18 13:30:00,15.53,15.53,15.51,15.52,35000.0,11.4358,11.4358,11.4211,11.4284,35000.0
2012-10-18 13:35:00,15.52,15.53,15.49,15.49,84500.0,11.4284,11.4358,11.4064,11.4064,84500.0
2012-10-18 13:40:00,15.5,15.5,15.49,15.5,11500.0,11.4137,11.4137,11.4064,11.4137,11500.0
2012-10-18 13:45:00,15.49,15.5,15.46,15.48,88100.0,11.4064,11.4137,11.3843,11.399,88100.0
2012-10-18 13:50:00,15.48,15.48,15.47,15.47,14300.0,11.399,11.399,11.3916,11.3916,14300.0
2012-10-18 13:55:00,15.47,15.48,15.47,15.48,28200.0,11.3916,11.399,11.3916,11.399,28200.0
2012-10-18 14:00:00,15.47,15.5,15.47,15.5,80600.0,11.3916,11.4137,11.3916,11.4137,80600.0
2012-10-18 14:05:00,15.5,15.5,15.49,15.5,16300.0,11.4137,11.4137,11.4064,11.4137,16300.0
2012-10-18 14:10:00,15.5,15.5,15.49,15.5,11600.0,11.4137,11.4137,11.4064,11.4137,11600.0
2012-10-18 14:15:00,15.49,15.5,15.49,15.5,30100.0,11.4064,11.4137,11.4064,11.4137,30100.0
2012-10-18 14:20:00,15.5,15.5,15.49,15.49,13300.0,11.4137,11.4137,11.4064,11.4064,13300.0
2012-10-18 14:25:00,15.5,15.5,15.48,15.48,41300.0,11.4137,11.4137,11.399,11.399,41300.0
2012-10-18 14:30:00,15.48,15.49,15.48,15.49,25200.0,11.399,11.4064,11.399,11.4064,25200.0
2012-10-18 14:35:00,15.49,15.49,15.46,15.48,94000.0,11.4064,11.4064,11.3843,11.399,94000.0
2012-10-18 14:40:00,15.47,15.48,15.44,15.45,84300.0,11.3916,11.399,11.3695,11.3769,84300.0
2012-10-18 14:45:00,15.44,15.45,15.43,15.44,79700.0,11.3695,11.3769,11.3622,11.3695,79700.0
2012-10-18 14:50:00,15.43,15.45,15.43,15.44,25400.0,11.3622,11.3769,11.3622,11.3695,25400.0
2012-10-18 14:55:00,15.45,15.46,15.44,15.46,117300.0,11.3769,11.3843,11.3695,11.3843,117300.0
2012-10-18 15:00:00,15.46,15.46,15.45,15.46,44200.0,11.3843,11.3843,11.3769,11.3843,44200.0
2012-10-18 15:05:00,15.45,15.51,15.45,15.5,348600.0,11.3769,11.4211,11.3769,11.4137,348600.0
2012-10-18 15:10:00,15.5,15.51,15.49,15.5,155000.0,11.4137,11.4211,11.4064,11.4137,155000.0
2012-10-18 15:15:00,15.5,15.52,15.49,15.52,71600.0,11.4137,11.4284,11.4064,11.4284,71600.0
2012-10-18 15:20:00,15.52,15.54,15.5,15.52,112700.0,11.4284,11.4432,11.4137,11.4284,112700.0
2012-10-18 15:25:00,15.53,15.55,15.51,15.54,181600.0,11.4358,11.4505,11.4211,11.4432,181600.0
2012-10-18 15:30:00,15.54,15.57,15.54,15.54,115900.0,11.4432,11.4653,11.4432,11.4432,115900.0
2012-10-18 15:35:00,15.54,15.58,15.54,15.56,185800.0,11.4432,11.4726,11.4432,11.4579,185800.0
2012-10-18 15:40:00,15.56,15.56,15.55,15.56,88000.0,11.4579,11.4579,11.4505,11.4579,88000.0
2012-10-18 15:45:00,15.56,15.56,15.55,15.56,121200.0,11.4579,11.4579,11.4505,11.4579,121200.0
2012-10-18 15:50:00,15.55,15.56,15.54,15.54,228600.0,11.4505,11.4579,11.4432,11.4432,228600.0
2012-10-18 15:55:00,15.54,15.55,15.51,15.55,637300.0,11.4432,11.4505,11.4211,11.4505,637300.0
2012-10-19 09:30:00,15.29,15.33,15.25,15.3,183100.0,11.2591,11.2885,11.2296,11.2664,183100.0
2012-10-19 09:35:00,15.29,15.33,15.29,15.33,713700.0,11.2591,11.2885,11.2591,11.2885,713700.0
2012-10-19 09:40:00,15.32,15.34,15.28,15.33,376100.0,11.2812,11.2959,11.2517,11.2885,376100.0
2012-10-19 09:45:00,15.33,15.36,15.31,15.36,168400.0,11.2885,11.3106,11.2738,11.3106,168400.0
2012-10-19 09:50:00,15.36,15.36,15.34,15.36,142700.0,11.3106,11.3106,11.2959,11.3106,142700.0
2012-10-19 09:55:00,15.36,15.36,15.35,15.36,101500.0,11.3106,11.3106,11.3033,11.3106,101500.0
2012-10-19 10:00:00,15.35,15.36,15.34,15.35,108800.0,11.3033,11.3106,11.2959,11.3033,108800.0
2012-10-19 10:05:00,15.35,15.35,15.33,15.34,371900.0,11.3033,11.3033,11.2885,11.2959,371900.0
2012-10-19 10:10:00,15.34,15.36,15.34,15.35,66900.0,11.2959,11.3106,11.2959,11.3033,66900.0
2012-10-19 10:15:00,15.35,15.36,15.31,15.31,128600.0,11.3033,11.3106,11.2738,11.2738,128600.0
2012-10-19 10:20:00,15.31,15.33,15.3,15.33,574500.0,11.2738,11.2885,11.2664,11.2885,574500.0
2012-10-19 10:25:00,15.33,15.35,15.32,15.35,141800.0,11.2885,11.3033,11.2812,11.3033,141800.0
2012-10-19 10:30:00,15.34,15.34,15.33,15.34,36200.0,11.2959,11.2959,11.2885,11.2959,36200.0
2012-10-19 10:35:00,15.33,15.35,15.33,15.34,35400.0,11.2885,11.3033,11.2885,11.2959,35400.0
2012-10-19 10:40:00,15.34,15.34,15.33,15.33,52400.0,11.2959,11.2959,11.2885,11.2885,52400.0
2012-10-19 10:45:00,15.33,15.35,15.33,15.34,73200.0,11.2885,11.3033,11.2885,11.2959,73200.0
2012-10-19 10:50:00,15.34,15.36,15.33,15.36,31700.0,11.2959,11.3106,11.2885,11.3106,31700.0
2012-10-19 10:55:00,15.36,15.38,15.35,15.36,185800.0,11.3106,11.3253,11.3033,11.3106,185800.0
2012-10-19 11:00:00,15.35,15.36,15.35,15.35,108000.0,11.3033,11.3106,11.3033,11.3033,108000.0
2012-10-19 11:05:00,15.36,15.36,15.34,15.35,385200.0,11.3106,11.3106,11.2959,11.3033,385200.0
2012-10-19 11:10:00,15.35,15.35,15.32,15.34,61500.0,11.3033,11.3033,11.2812,11.2959,61500.0
2012-10-19 11:15:00,15.33,15.34,15.32,15.34,71900.0,11.2885,11.2959,11.2812,11.2959,71900.0
2012-10-19 11:20:00,15.34,15.35,15.32,15.34,175500.0,11.2959,11.3033,11.2812,11.2959,175500.0
2012-10-19 11:25:00,15.33,15.34,15.32,15.34,107500.0,11.2885,11.2959,11.2812,11.2959,107500.0
2012-10-19 11:30:00,15.34,15.34,15.33,15.34,13600.0,11.2959,11.2959,11.2885,11.2959,13600.0
2012-10-19 11:35:00,15.33,15.35,15.33,15.33,562000.0,11.2885,11.3033,11.2885,11.2885,562000.0
2012-10-19 11:40:00,15.34,15.35,15.33,15.35,315700.0,11.2959,11.3033,11.2885,11.3033,315700.0
2012-10-19 11:45:00,15.35,15.35,15.34,15.34,36300.0,11.3033,11.3033,11.2959,11.2959,36300.0
2012-10-19 11:50:00,15.34,15.35,15.32,15.34,368900.0,11.2959,11.3033,11.2812,11.2959,368900.0
2012-10-19 11:55:00,15.34,15.36,15.34,15.35,69300.0,11.2959,11.3106,11.2959,11.3033,69300.0
2012-10-19 12:00:00,15.35,15.36,15.35,15.35,35500.0,11.3033,11.3106,11.3033,11.3033,35500.0
2012-10-19 12:05:00,15.35,15.35,15.34,15.34,7400.0,11.3033,11.3033,11.2959,11.2959,7400.0
2012-10-19 12:10:00,15.35,15.35,15.32,15.32,77000.0,11.3033,11.3033,11.2812,11.2812,77000.0
2012-10-19 12:15:00,15.33,15.34,15.32,15.33,370000.0,11.2885,11.2959,11.2812,11.2885,370000.0
2012-10-19 12:20:00,15.33,15.36,15.33,15.33,658600.0,11.2885,11.3106,11.2885,11.2885,658600.0
2012-10-19 12:25:00,15.34,15.34,15.33,15.33,157800.0,11.2959,11.2959,11.2885,11.2885,157800.0
2012-10-19 12:30:00,15.33,15.34,15.33,15.33,22100.0,11.2885,11.2959,11.2885,11.2885,22100.0
2012-10-19 12:35:00,15.33,15.34,15.33,15.33,39400.0,11.2885,11.2959,11.2885,11.2885,39400.0
2012-10-19 12:40:00,15.34,15.34,15.33,15.34,113000.0,11.2959,11.2959,11.2885,11.2959,113000.0
2012-10-19 12:45:00,15.33,15.34,15.33,15.33,19800.0,11.2885,11.2959,11.2885,11.2885,19800.0
2012-10-19 12:50:00,15.33,15.34,15.33,15.34,105900.0,11.2885,11.2959,11.2885,11.2959,105900.0
2012-10-19 12:55:00,15.34,15.34,15.33,15.34,26300.0,11.2959,11.2959,11.2885,11.2959,26300.0
2012-10-19 13:00:00,15.33,15.34,15.32,15.34,260600.0,11.2885,11.2959,11.2812,11.2959,260600.0
2012-10-19 13:05:00,15.34,15.34,15.33,15.34,37200.0,11.2959,11.2959,11.2885,11.2959,37200.0
2012-10-19 13:10:00,15.33,15.35,15.33,15.35,94200.0,11.2885,11.3033,11.2885,11.3033,94200.0
2012-10-19 13:15:00,15.35,15.35,15.32,15.32,161900.0,11.3033,11.3033,11.2812,11.2812,161900.0
2012-10-19 13:20:00,15.32,15.33,15.31,15.32,228400.0,11.2812,11.2885,11.2738,11.2812,228400.0
2012-10-19 13:25:00,15.31,15.32,15.29,15.29,61300.0,11.2738,11.2812,11.2591,11.2591,61300.0
2012-10-19 13:30:00,15.29,15.3,15.25,15.26,194100.0,11.2591,11.2664,11.2296,11.237,194100.0
2012-10-19 13:35:00,15.25,15.26,15.23,15.25,368100.0,11.2296,11.237,11.2149,11.2296,368100.0
2012-10-19 13:40:00,15.25,15.26,15.23,15.23,433800.0,11.2296,11.237,11.2149,11.2149,433800.0
2012-10-19 13:45:00,15.24,15.25,15.22,15.22,196200.0,11.2223,11.2296,11.2075,11.2075,196200.0
2012-10-19 13:50:00,15.22,15.23,15.21,15.21,34900.0,11.2075,11.2149,11.2002,11.2002,34900.0
2012-10-19 13:55:00,15.22,15.22,15.21,15.22,13100.0,11.2075,11.2075,11.2002,11.2075,13100.0
2012-10-19 14:00:00,15.21,15.23,15.21,15.22,175800.0,11.2002,11.2149,11.2002,11.2075,175800.0
2012-10-19 14:05:00,15.22,15.23,15.22,15.22,45500.0,11.2075,11.2149,11.2075,11.2075,45500.0
2012-10-19 14:10:00,15.22,15.23,15.21,15.21,64900.0,11.2075,11.2149,11.2002,11.2002,64900.0
2012-10-19 14:15:00,15.22,15.22,15.19,15.19,141400.0,11.2075,11.2075,11.1854,11.1854,141400.0
2012-10-19 14:20:00,15.19,15.2,15.17,15.18,139700.0,11.1854,11.1928,11.1707,11.1781,139700.0
2012-10-19 14:25:00,15.17,15.19,15.17,15.17,272000.0,11.1707,11.1854,11.1707,11.1707,272000.0
2012-10-19 14:30:00,15.17,15.2,15.16,15.2,216600.0,11.1707,11.1928,11.1633,11.1928,216600.0
2012-10-19 14:35:00,15.2,15.21,15.19,15.19,113600.0,11.1928,11.2002,11.1854,11.1854,113600.0
2012-10-19 14:40:00,15.19,15.2,15.17,15.2,143500.0,11.1854,11.1928,11.1707,11.1928,143500.0
2012-10-19 14:45:00,15.21,15.21,15.2,15.2,33400.0,11.2002,11.2002,11.1928,11.1928,33400.0
2012-10-19 14:50:00,15.2,15.21,15.17,15.17,71400.0,11.1928,11.2002,11.1707,11.1707,71400.0
2012-10-19 14:55:00,15.17,15.2,15.16,15.2,210900.0,11.1707,11.1928,11.1633,11.1928,210900.0
2012-10-19 15:00:00,15.2,15.2,15.16,15.19,219300.0,11.1928,11.1928,11.1633,11.1854,219300.0
2012-10-19 15:05:00,15.19,15.19,15.18,15.19,103600.0,11.1854,11.1854,11.1781,11.1854,103600.0
2012-10-19 15:10:00,15.19,15.2,15.18,15.19,76800.0,11.1854,11.1928,11.1781,11.1854,76800.0
2012-10-19 15:15:00,15.18,15.21,15.17,15.21,165000.0,11.1781,11.2002,11.1707,11.2002,165000.0
2012-10-19 15:20:00,15.21,15.27,15.21,15.24,243000.0,11.2002,11.2443,11.2002,11.2223,243000.0
2012-10-19 15:25:00,15.24,15.29,15.23,15.26,196800.0,11.2223,11.2591,11.2149,11.237,196800.0
2012-10-19 15:30:00,15.26,15.26,15.24,15.25,67000.0,11.237,11.237,11.2223,11.2296,67000.0
2012-10-19 15:35:00,15.25,15.26,15.24,15.26,75000.0,11.2296,11.237,11.2223,11.237,75000.0
2012-10-19 15:40:00,15.26,15.26,15.25,15.26,80800.0,11.237,11.237,11.2296,11.237,80800.0
2012-10-19 15:45:00,15.25,15.26,15.23,15.24,234700.0,11.2296,11.237,11.2149,11.2223,234700.0
2012-10-19 15:50:00,15.24,15.26,15.24,15.25,134900.0,11.2223,11.237,11.2223,11.2296,134900.0
2012-10-19 15:55:00,15.25,15.26,15.22,15.23,367300.0,11.2296,11.237,11.2075,11.2149,367300.0
2012-10-22 09:30:00,15.24,15.32,15.23,15.3,228100.0,11.2223,11.2812,11.2149,11.2664,228100.0
2012-10-22 09:35:00,15.3,15.39,15.3,15.37,254700.0,11.2664,11.3327,11.2664,11.318,254700.0
2012-10-22 09:40:00,15.37,15.38,15.32,15.34,217500.0,11.318,11.3253,11.2812,11.2959,217500.0
2012-10-22 09:45:00,15.34,15.37,15.34,15.37,85300.0,11.2959,11.318,11.2959,11.318,85300.0
2012-10-22 09:50:00,15.37,15.38,15.36,15.36,76700.0,11.318,11.3253,11.3106,11.3106,76700.0
2012-10-22 09:55:00,15.37,15.39,15.35,15.37,99200.0,11.318,11.3327,11.3033,11.318,99200.0
2012-10-22 10:00:00,15.37,15.39,15.37,15.39,222700.0,11.318,11.3327,11.318,11.3327,222700.0
2012-10-22 10:05:00,15.39,15.41,15.38,15.4,104600.0,11.3327,11.3474,11.3253,11.3401,104600.0
2012-10-22 10:10:00,15.4,15.4,15.38,15.39,389600.0,11.3401,11.3401,11.3253,11.3327,389600.0
2012-10-22 10:15:00,15.39,15.39,15.36,15.36,144500.0,11.3327,11.3327,11.3106,11.3106,144500.0
2012-10-22 10:20:00,15.37,15.39,15.36,15.38,292800.0,11.318,11.3327,11.3106,11.3253,292800.0
2012-10-22 10:25:00,15.38,15.38,15.37,15.37,13200.0,11.3253,11.3253,11.318,11.318,13200.0
2012-10-22 10:30:00,15.38,15.38,15.35,15.36,47800.0,11.3253,11.3253,11.3033,11.3106,47800.0
2012-10-22 10:35:00,15.36,15.38,15.35,15.35,107900.0,11.3106,11.3253,11.3033,11.3033,107900.0
2012-10-22 10:40:00,15.35,15.37,15.35,15.37,36100.0,11.3033,11.318,11.3033,11.318,36100.0
2012-10-22 10:45:00,15.36,15.37,15.36,15.37,5100.0,11.3106,11.318,11.3106,11.318,5100.0
2012-10-22 10:50:00,15.37,15.38,15.36,15.37,139700.0,11.318,11.3253,11.3106,11.318,139700.0
2012-10-22 10:55:00,15.38,15.38,15.35,15.37,63100.0,11.3253,11.3253,11.3033,11.318,63100.0
2012-10-22 11:00:00,15.37,15.37,15.36,15.37,39000.0,11.318,11.318,11.3106,11.318,39000.0
2012-10-22 11:05:00,15.37,15.37,15.36,15.37,6900.0,11.318,11.318,11.3106,11.318,6900.0
2012-10-22 11:10:00,15.37,15.37,15.35,15.35,27800.0,11.318,11.318,11.3033,11.3033,27800.0
2012-10-22 11:15:00,15.36,15.36,15.33,15.33,33300.0,11.3106,11.3106,11.2885,11.2885,33300.0
2012-10-22 11:20:00,15.34,15.34,15.3,15.31,218600.0,11.2959,11.2959,11.2664,11.2738,218600.0
2012-10-22 11:25:00,15.31,15.32,15.31,15.32,21200.0,11.2738,11.2812,11.2738,11.2812,21200.0
2012-10-22 11:30:00,15.32,15.33,15.32,15.33,71300.0,11.2812,11.2885,11.2812,11.2885,71300.0
2012-10-22 11:35:00,15.33,15.34,15.33,15.33,24300.0,11.2885,11.2959,11.2885,11.2885,24300.0
2012-10-22 11:40:00,15.34,15.36,15.33,15.36,236300.0,11.2959,11.3106,11.2885,11.3106,236300.0
2012-10-22 11:45:00,15.36,15.37,15.35,15.36,34800.0,11.3106,11.318,11.3033,11.3106,34800.0
2012-10-22 11:50:00,15.37,15.37,15.34,15.34,69200.0,11.318,11.318,11.2959,11.2959,69200.0
2012-10-22 11:55:00,15.34,15.35,15.33,15.34,76700.0,11.2959,11.3033,11.2885,11.2959,76700.0
2012-10-22 12:00:00,15.33,15.34,15.3,15.33,83100.0,11.2885,11.2959,11.2664,11.2885,83100.0
2012-10-22 12:05:00,15.33,15.35,15.32,15.35,26500.0,11.2885,11.3033,11.2812,11.3033,26500.0
2012-10-22 12:10:00,15.34,15.35,15.33,15.34,33400.0,11.2959,11.3033,11.2885,11.2959,33400.0
2012-10-22 12:15:00,15.35,15.35,15.32,15.34,46400.0,11.3033,11.3033,11.2812,11.2959,46400.0
2012-10-22 12:20:00,15.34,15.35,15.34,15.34,17700.0,11.2959,11.3033,11.2959,11.2959,17700.0
2012-10-22 12:25:00,15.34,15.35,15.33,15.33,53100.0,11.2959,11.3033,11.2885,11.2885,53100.0
2012-10-22 12:30:00,15.33,15.33,15.32,15.33,4100.0,11.2885,11.2885,11.2812,11.2885,4100.0
2012-10-22 12:35:00,15.33,15.33,15.3,15.31,21300.0,11.2885,11.2885,11.2664,11.2738,21300.0
2012-10-22 12:40:00,15.31,15.31,15.3,15.3,7100.0,11.2738,11.2738,11.2664,11.2664,7100.0
2012-10-22 12:45:00,15.31,15.31,15.3,15.31,8100.0,11.2738,11.2738,11.2664,11.2738,8100.0
2012-10-22 12:50:00,15.3,15.31,15.29,15.29,25200.0,11.2664,11.2738,11.2591,11.2591,25200.0
2012-10-22 12:55:00,15.3,15.32,15.29,15.3,89500.0,11.2664,11.2812,11.2591,11.2664,89500.0
2012-10-22 13:00:00,15.3,15.31,15.29,15.29,31800.0,11.2664,11.2738,11.2591,11.2591,31800.0
2012-10-22 13:05:00,15.29,15.3,15.28,15.28,39200.0,11.2591,11.2664,11.2517,11.2517,39200.0
2012-10-22 13:10:00,15.29,15.29,15.26,15.29,57500.0,11.2591,11.2591,11.237,11.2591,57500.0
2012-10-22 13:15:00,15.28,15.29,15.26,15.27,36900.0,11.2517,11.2591,11.237,11.2443,36900.0
2012-10-22 13:20:00,15.27,15.28,15.25,15.26,112900.0,11.2443,11.2517,11.2296,11.237,112900.0
2012-10-22 13:25:00,15.26,15.27,15.25,15.25,191500.0,11.237,11.2443,11.2296,11.2296,191500.0
2012-10-22 13:30:00,15.25,15.27,15.24,15.27,176300.0,11.2296,11.2443,11.2223,11.2443,176300.0
2012-10-22 13:35:00,15.27,15.27,15.25,15.27,124600.0,11.2443,11.2443,11.2296,11.2443,124600.0
2012-10-22 13:40:00,15.27,15.31,15.26,15.31,167600.0,11.2443,11.2738,11.237,11.2738,167600.0
2012-10-22 13:45:00,15.31,15.31,15.29,15.31,87100.0,11.2738,11.2738,11.2591,11.2738,87100.0
2012-10-22 13:50:00,15.3,15.32,15.3,15.31,30000.0,11.2664,11.2812,11.2664,11.2738,30000.0
2012-10-22 13:55:00,15.32,15.32,15.3,15.3,29000.0,11.2812,11.2812,11.2664,11.2664,29000.0
2012-10-22 14:00:00,15.3,15.32,15.29,15.29,91200.0,11.2664,11.2812,11.2591,11.2591,91200.0
2012-10-22 14:05:00,15.29,15.3,15.28,15.29,34300.0,11.2591,11.2664,11.2517,11.2591,34300.0
2012-10-22 14:10:00,15.28,15.29,15.27,15.27,33100.0,11.2517,11.2591,11.2443,11.2443,33100.0
2012-10-22 14:15:00,15.27,15.31,15.27,15.3,124700.0,11.2443,11.2738,11.2443,11.2664,124700.0
2012-10-22 14:20:00,15.3,15.31,15.29,15.29,19700.0,11.2664,11.2738,11.2591,11.2591,19700.0
2012-10-22 14:25:00,15.29,15.3,15.28,15.29,42400.0,11.2591,11.2664,11.2517,11.2591,42400.0
2012-10-22 14:30:00,15.3,15.31,15.29,15.31,54900.0,11.2664,11.2738,11.2591,11.2738,54900.0
2012-10-22 14:35:00,15.31,15.31,15.28,15.29,46800.0,11.2738,11.2738,11.2517,11.2591,46800.0
2012-10-22 14:40:00,15.29,15.3,15.27,15.29,66500.0,11.2591,11.2664,11.2443,11.2591,66500.0
2012-10-22 14:45:00,15.29,15.29,15.27,15.29,47400.0,11.2591,11.2591,11.2443,11.2591,47400.0
2012-10-22 14:50:00,15.28,15.29,15.28,15.29,22200.0,11.2517,11.2591,11.2517,11.2591,22200.0
2012-10-22 14:55:00,15.29,15.29,15.26,15.28,58500.0,11.2591,11.2591,11.237,11.2517,58500.0
2012-10-22 15:00:00,15.28,15.28,15.26,15.27,48700.0,11.2517,11.2517,11.237,11.2443,48700.0
2012-10-22 15:05:00,15.26,15.27,15.25,15.26,57600.0,11.237,11.2443,11.2296,11.237,57600.0
2012-10-22 15:10:00,15.26,15.3,15.25,15.29,130700.0,11.237,11.2664,11.2296,11.2591,130700.0
2012-10-22 15:15:00,15.3,15.3,15.27,15.28,72000.0,11.2664,11.2664,11.2443,11.2517,72000.0
2012-10-22 15:20:00,15.27,15.28,15.26,15.26,39400.0,11.2443,11.2517,11.237,11.237,39400.0
2012-10-22 15:25:00,15.26,15.3,15.26,15.29,83300.0,11.237,11.2664,11.237,11.2591,83300.0
2012-10-22 15:30:00,15.3,15.3,15.27,15.27,59100.0,11.2664,11.2664,11.2443,11.2443,59100.0
2012-10-22 15:35:00,15.27,15.3,15.27,15.29,98800.0,11.2443,11.2664,11.2443,11.2591,98800.0
2012-10-22 15:40:00,15.29,15.3,15.27,15.29,152400.0,11.2591,11.2664,11.2443,11.2591,152400.0
2012-10-22 15:45:00,15.29,15.29,15.27,15.29,158600.0,11.2591,11.2591,11.2443,11.2591,158600.0
2012-10-22 15:50:00,15.27,15.31,15.27,15.29,137300.0,11.2443,11.2738,11.2443,11.2591,137300.0
2012-10-22 15:55:00,15.3,15.34,15.29,15.34,351200.0,11.2664,11.2959,11.2591,11.2959,351200.0
2012-10-23 09:30:00,15.16,15.26,15.06,15.13,181300.0,11.1633,11.237,11.0897,11.1413,181300.0
2012-10-23 09:35:00,15.13,15.15,15.12,15.13,55500.0,11.1413,11.156,11.1339,11.1413,55500.0
2012-10-23 09:40:00,15.12,15.14,15.12,15.13,55900.0,11.1339,11.1486,11.1339,11.1413,55900.0
2012-10-23 09:45:00,15.13,15.15,15.11,15.14,55700.0,11.1413,11.156,11.1265,11.1486,55700.0
2012-10-23 09:50:00,15.15,15.15,15.13,15.14,46200.0,11.156,11.156,11.1413,11.1486,46200.0
2012-10-23 09:55:00,15.14,15.17,15.12,15.15,362800.0,11.1486,11.1707,11.1339,11.156,362800.0
2012-10-23 10:00:00,15.14,15.16,15.13,15.14,204100.0,11.1486,11.1633,11.1413,11.1486,204100.0
2012-10-23 10:05:00,15.15,15.15,15.13,15.14,93400.0,11.156,11.156,11.1413,11.1486,93400.0
2012-10-23 10:10:00,15.13,15.15,15.13,15.15,81500.0,11.1413,11.156,11.1413,11.156,81500.0
2012-10-23 10:15:00,15.15,15.16,15.13,15.14,204100.0,11.156,11.1633,11.1413,11.1486,204100.0
2012-10-23 10:20:00,15.13,15.15,15.13,15.15,37600.0,11.1413,11.156,11.1413,11.156,37600.0
2012-10-23 10:25:00,15.14,15.16,15.14,15.15,35500.0,11.1486,11.1633,11.1486,11.156,35500.0
2012-10-23 10:30:00,15.15,15.15,15.11,15.14,102900.0,11.156,11.156,11.1265,11.1486,102900.0
2012-10-23 10:35:00,15.14,15.15,15.12,15.14,143100.0,11.1486,11.156,11.1339,11.1486,143100.0
2012-10-23 10:40:00,15.14,15.14,15.11,15.12,155600.0,11.1486,11.1486,11.1265,11.1339,155600.0
2012-10-23 10:45:00,15.13,15.13,15.1,15.11,113900.0,11.1413,11.1413,11.1192,11.1265,113900.0
2012-10-23 10:50:00,15.11,15.12,15.1,15.12,117600.0,11.1265,11.1339,11.1192,11.1339,117600.0
2012-10-23 10:55:00,15.12,15.13,15.11,15.13,58700.0,11.1339,11.1413,11.1265,11.1413,58700.0
2012-10-23 11:00:00,15.12,15.14,15.11,15.13,55900.0,11.1339,11.1486,11.1265,11.1413,55900.0
2012-10-23 11:05:00,15.13,15.13,15.11,15.13,35800.0,11.1413,11.1413,11.1265,11.1413,35800.0
2012-10-23 11:10:00,15.13,15.15,15.12,15.14,73200.0,11.1413,11.156,11.1339,11.1486,73200.0
2012-10-23 11:15:00,15.13,15.14,15.13,15.14,51100.0,11.1413,11.1486,11.1413,11.1486,51100.0
2012-10-23 11:20:00,15.14,15.15,15.14,15.14,26100.0,11.1486,11.156,11.1486,11.1486,26100.0
2012-10-23 11:25:00,15.15,15.17,15.14,15.16,98000.0,11.156,11.1707,11.1486,11.1633,98000.0
2012-10-23 11:30:00,15.16,15.16,15.13,15.14,75400.0,11.1633,11.1633,11.1413,11.1486,75400.0
2012-10-23 11:35:00,15.13,15.15,15.12,15.12,107700.0,11.1413,11.156,11.1339,11.1339,107700.0
2012-10-23 11:40:00,15.13,15.13,15.12,15.12,27500.0,11.1413,11.1413,11.1339,11.1339,27500.0
2012-10-23 11:45:00,15.12,15.15,15.12,15.15,90700.0,11.1339,11.156,11.1339,11.156,90700.0
2012-10-23 11:50:00,15.15,15.17,15.14,15.17,64200.0,11.156,11.1707,11.1486,11.1707,64200.0
2012-10-23 11:55:00,15.17,15.18,15.16,15.17,194800.0,11.1707,11.1781,11.1633,11.1707,194800.0
2012-10-23 12:00:00,15.16,15.18,15.15,15.15,203200.0,11.1633,11.1781,11.156,11.156,203200.0
2012-10-23 12:05:00,15.15,15.16,15.15,15.15,26400.0,11.156,11.1633,11.156,11.156,26400.0
2012-10-23 12:10:00,15.15,15.16,15.15,15.16,92100.0,11.156,11.1633,11.156,11.1633,92100.0
2012-10-23 12:15:00,15.15,15.16,15.15,15.16,47300.0,11.156,11.1633,11.156,11.1633,47300.0
2012-10-23 12:20:00,15.15,15.17,15.15,15.17,58100.0,11.156,11.1707,11.156,11.1707,58100.0
2012-10-23 12:25:00,15.17,15.2,15.16,15.19,142000.0,11.1707,11.1928,11.1633,11.1854,142000.0
2012-10-23 12:30:00,15.2,15.21,15.19,15.21,47500.0,11.1928,11.2002,11.1854,11.2002,47500.0
2012-10-23 12:35:00,15.2,15.22,15.2,15.2,116200.0,11.1928,11.2075,11.1928,11.1928,116200.0
2012-10-23 12:40:00,15.2,15.23,15.2,15.23,80300.0,11.1928,11.2149,11.1928,11.2149,80300.0
2012-10-23 12:45:00,15.23,15.23,15.22,15.22,20600.0,11.2149,11.2149,11.2075,11.2075,20600.0
2012-10-23 12:50:00,15.22,15.23,15.2,15.22,92100.0,11.2075,11.2149,11.1928,11.2075,92100.0
2012-10-23 12:55:00,15.22,15.24,15.22,15.23,66200.0,11.2075,11.2223,11.2075,11.2149,66200.0
2012-10-23 13:00:00,15.24,15.26,15.24,15.24,75000.0,11.2223,11.237,11.2223,11.2223,75000.0
2012-10-23 13:05:00,15.24,15.25,15.23,15.25,48300.0,11.2223,11.2296,11.2149,11.2296,48300.0
2012-10-23 13:10:00,15.25,15.26,15.24,15.24,88500.0,11.2296,11.237,11.2223,11.2223,88500.0
2012-10-23 13:15:00,15.24,15.27,15.23,15.23,82800.0,11.2223,11.2443,11.2149,11.2149,82800.0
2012-10-23 13:20:00,15.24,15.25,15.22,15.23,69500.0,11.2223,11.2296,11.2075,11.2149,69500.0
2012-10-23 13:25:00,15.23,15.24,15.23,15.23,14500.0,11.2149,11.2223,11.2149,11.2149,14500.0
2012-10-23 13:30:00,15.24,15.25,15.23,15.23,90000.0,11.2223,11.2296,11.2149,11.2149,90000.0
2012-10-23 13:35:00,15.23,15.24,15.22,15.22,25100.0,11.2149,11.2223,11.2075,11.2075,25100.0
2012-10-23 13:40:00,15.22,15.23,15.22,15.22,70100.0,11.2075,11.2149,11.2075,11.2075,70100.0
2012-10-23 13:45:00,15.23,15.23,15.21,15.22,92400.0,11.2149,11.2149,11.2002,11.2075,92400.0
2012-10-23 13:50:00,15.23,15.25,15.21,15.25,169500.0,11.2149,11.2296,11.2002,11.2296,169500.0
2012-10-23 13:55:00,15.24,15.28,15.22,15.28,88100.0,11.2223,11.2517,11.2075,11.2517,88100.0
2012-10-23 14:00:00,15.28,15.31,15.28,15.29,255200.0,11.2517,11.2738,11.2517,11.2591,255200.0
2012-10-23 14:05:00,15.3,15.3,15.27,15.28,94500.0,11.2664,11.2664,11.2443,11.2517,94500.0
2012-10-23 14:10:00,15.28,15.28,15.22,15.22,100300.0,11.2517,11.2517,11.2075,11.2075,100300.0
2012-10-23 14:15:00,15.22,15.24,15.22,15.24,47200.0,11.2075,11.2223,11.2075,11.2223,47200.0
2012-10-23 14:20:00,15.24,15.25,15.23,15.25,34800.0,11.2223,11.2296,11.2149,11.2296,34800.0
2012-10-23 14:25:00,15.25,15.25,15.22,15.23,32800.0,11.2296,11.2296,11.2075,11.2149,32800.0
2012-10-23 14:30:00,15.22,15.22,15.19,15.22,73300.0,11.2075,11.2075,11.1854,11.2075,73300.0
2012-10-23 14:35:00,15.21,15.22,15.19,15.2,100900.0,11.2002,11.2075,11.1854,11.1928,100900.0
2012-10-23 14:40:00,15.19,15.21,15.19,15.21,96800.0,11.1854,11.2002,11.1854,11.2002,96800.0
2012-10-23 14:45:00,15.2,15.25,15.2,15.25,99600.0,11.1928,11.2296,11.1928,11.2296,99600.0
2012-10-23 14:50:00,15.24,15.25,15.22,15.23,74700.0,11.2223,11.2296,11.2075,11.2149,74700.0
2012-10-23 14:55:00,15.23,15.24,15.23,15.24,65300.0,11.2149,11.2223,11.2149,11.2223,65300.0
2012-10-23 15:00:00,15.24,15.25,15.24,15.25,52000.0,11.2223,11.2296,11.2223,11.2296,52000.0
2012-10-23 15:05:00,15.25,15.25,15.24,15.24,59300.0,11.2296,11.2296,11.2223,11.2223,59300.0
2012-10-23 15:10:00,15.25,15.25,15.24,15.24,85200.0,11.2296,11.2296,11.2223,11.2223,85200.0
2012-10-23 15:15:00,15.24,15.26,15.24,15.26,162400.0,11.2223,11.237,11.2223,11.237,162400.0
2012-10-23 15:20:00,15.26,15.27,15.25,15.25,115200.0,11.237,11.2443,11.2296,11.2296,115200.0
2012-10-23 15:25:00,15.26,15.26,15.24,15.24,63100.0,11.237,11.237,11.2223,11.2223,63100.0
2012-10-23 15:30:00,15.25,15.25,15.22,15.23,95500.0,11.2296,11.2296,11.2075,11.2149,95500.0
2012-10-23 15:35:00,15.23,15.23,15.21,15.22,101700.0,11.2149,11.2149,11.2002,11.2075,101700.0
2012-10-23 15:40:00,15.21,15.22,15.21,15.21,79800.0,11.2002,11.2075,11.2002,11.2002,79800.0
2012-10-23 15:45:00,15.21,15.24,15.21,15.23,178200.0,11.2002,11.2223,11.2002,11.2149,178200.0
2012-10-23 15:50:00,15.23,15.25,15.23,15.24,143200.0,11.2149,11.2296,11.2149,11.2223,143200.0
2012-10-23 15:55:00,15.25,15.25,15.2,15.22,968800.0,11.2296,11.2296,11.1928,11.2075,968800.0
2012-10-24 09:30:00,15.66,15.74,15.29,15.37,523600.0,11.5315,11.5904,11.2591,11.318,523600.0
2012-10-24 09:35:00,15.38,15.4,15.27,15.29,269700.0,11.3253,11.3401,11.2443,11.2591,269700.0
2012-10-24 09:40:00,15.29,15.3,15.28,15.28,67900.0,11.2591,11.2664,11.2517,11.2517,67900.0
2012-10-24 09:45:00,15.28,15.29,15.28,15.28,78600.0,11.2517,11.2591,11.2517,11.2517,78600.0
2012-10-24 09:50:00,15.28,15.29,15.21,15.21,120500.0,11.2517,11.2591,11.2002,11.2002,120500.0
2012-10-24 09:55:00,15.21,15.23,15.2,15.21,146100.0,11.2002,11.2149,11.1928,11.2002,146100.0
2012-10-24 10:00:00,15.21,15.24,15.2,15.23,104300.0,11.2002,11.2223,11.1928,11.2149,104300.0
2012-10-24 10:05:00,15.23,15.24,15.21,15.23,47800.0,11.2149,11.2223,11.2002,11.2149,47800.0
2012-10-24 10:10:00,15.24,15.24,15.23,15.23,29800.0,11.2223,11.2223,11.2149,11.2149,29800.0
2012-10-24 10:15:00,15.23,15.29,15.23,15.25,193800.0,11.2149,11.2591,11.2149,11.2296,193800.0
2012-10-24 10:20:00,15.24,15.27,15.22,15.23,156700.0,11.2223,11.2443,11.2075,11.2149,156700.0
2012-10-24 10:25:00,15.24,15.24,15.2,15.2,80900.0,11.2223,11.2223,11.1928,11.1928,80900.0
2012-10-24 10:30:00,15.2,15.26,15.2,15.24,122400.0,11.1928,11.237,11.1928,11.2223,122400.0
2012-10-24 10:35:00,15.24,15.25,15.21,15.21,46800.0,11.2223,11.2296,11.2002,11.2002,46800.0
2012-10-24 10:40:00,15.22,15.24,15.21,15.24,50700.0,11.2075,11.2223,11.2002,11.2223,50700.0
2012-10-24 10:45:00,15.23,15.24,15.23,15.24,31700.0,11.2149,11.2223,11.2149,11.2223,31700.0
2012-10-24 10:50:00,15.24,15.24,15.23,15.23,17800.0,11.2223,11.2223,11.2149,11.2149,17800.0
2012-10-24 10:55:00,15.24,15.24,15.23,15.24,12700.0,11.2223,11.2223,11.2149,11.2223,12700.0
2012-10-24 11:00:00,15.24,15.24,15.23,15.23,18400.0,11.2223,11.2223,11.2149,11.2149,18400.0
2012-10-24 11:05:00,15.23,15.24,15.23,15.24,25100.0,11.2149,11.2223,11.2149,11.2223,25100.0
2012-10-24 11:10:00,15.24,15.24,15.2,15.21,105300.0,11.2223,11.2223,11.1928,11.2002,105300.0
2012-10-24 11:15:00,15.21,15.22,15.21,15.21,18200.0,11.2002,11.2075,11.2002,11.2002,18200.0
2012-10-24 11:20:00,15.21,15.22,15.21,15.21,23900.0,11.2002,11.2075,11.2002,11.2002,23900.0
2012-10-24 11:25:00,15.22,15.23,15.21,15.23,73600.0,11.2075,11.2149,11.2002,11.2149,73600.0
2012-10-24 11:30:00,15.23,15.23,15.21,15.21,51600.0,11.2149,11.2149,11.2002,11.2002,51600.0
2012-10-24 11:35:00,15.21,15.21,15.19,15.19,64700.0,11.2002,11.2002,11.1854,11.1854,64700.0
2012-10-24 11:40:00,15.19,15.2,15.16,15.19,101000.0,11.1854,11.1928,11.1633,11.1854,101000.0
2012-10-24 11:45:00,15.19,15.2,15.17,15.18,68900.0,11.1854,11.1928,11.1707,11.1781,68900.0
2012-10-24 11:50:00,15.18,15.18,15.17,15.17,19500.0,11.1781,11.1781,11.1707,11.1707,19500.0
2012-10-24 11:55:00,15.17,15.18,15.17,15.17,17800.0,11.1707,11.1781,11.1707,11.1707,17800.0
2012-10-24 12:00:00,15.17,15.18,15.17,15.17,30100.0,11.1707,11.1781,11.1707,11.1707,30100.0
2012-10-24 12:05:00,15.17,15.18,15.16,15.16,87100.0,11.1707,11.1781,11.1633,11.1633,87100.0
2012-10-24 12:10:00,15.17,15.2,15.16,15.2,56400.0,11.1707,11.1928,11.1633,11.1928,56400.0
2012-10-24 12:15:00,15.19,15.2,15.17,15.18,42100.0,11.1854,11.1928,11.1707,11.1781,42100.0
2012-10-24 12:20:00,15.17,15.18,15.17,15.17,34300.0,11.1707,11.1781,11.1707,11.1707,34300.0
2012-10-24 12:25:00,15.18,15.18,15.16,15.18,60300.0,11.1781,11.1781,11.1633,11.1781,60300.0
2012-10-24 12:30:00,15.17,15.2,15.17,15.2,54000.0,11.1707,11.1928,11.1707,11.1928,54000.0
2012-10-24 12:35:00,15.19,15.21,15.19,15.2,53500.0,11.1854,11.2002,11.1854,11.1928,53500.0
2012-10-24 12:40:00,15.21,15.23,15.2,15.23,99500.0,11.2002,11.2149,11.1928,11.2149,99500.0
2012-10-24 12:45:00,15.23,15.25,15.22,15.24,92900.0,11.2149,11.2296,11.2075,11.2223,92900.0
2012-10-24 12:50:00,15.24,15.25,15.23,15.24,18100.0,11.2223,11.2296,11.2149,11.2223,18100.0
2012-10-24 12:55:00,15.25,15.25,15.23,15.24,39000.0,11.2296,11.2296,11.2149,11.2223,39000.0
2012-10-24 13:00:00,15.23,15.24,15.23,15.23,264400.0,11.2149,11.2223,11.2149,11.2149,264400.0
2012-10-24 13:05:00,15.23,15.24,15.23,15.24,7400.0,11.2149,11.2223,11.2149,11.2223,7400.0
2012-10-24 13:10:00,15.23,15.24,15.21,15.23,84700.0,11.2149,11.2223,11.2002,11.2149,84700.0
2012-10-24 13:15:00,15.23,15.23,15.22,15.23,9400.0,11.2149,11.2149,11.2075,11.2149,9400.0
2012-10-24 13:20:00,15.23,15.23,15.22,15.22,17300.0,11.2149,11.2149,11.2075,11.2075,17300.0
2012-10-24 13:25:00,15.22,15.25,15.22,15.25,125900.0,11.2075,11.2296,11.2075,11.2296,125900.0
2012-10-24 13:30:00,15.24,15.25,15.24,15.25,9400.0,11.2223,11.2296,11.2223,11.2296,9400.0
2012-10-24 13:35:00,15.25,15.25,15.24,15.24,9900.0,11.2296,11.2296,11.2223,11.2223,9900.0
2012-10-24 13:40:00,15.24,15.25,15.24,15.24,16600.0,11.2223,11.2296,11.2223,11.2223,16600.0
2012-10-24 13:45:00,15.25,15.25,15.24,15.25,8200.0,11.2296,11.2296,11.2223,11.2296,8200.0
2012-10-24 13:50:00,15.24,15.25,15.24,15.24,6500.0,11.2223,11.2296,11.2223,11.2223,6500.0
2012-10-24 13:55:00,15.25,15.25,15.24,15.25,86500.0,11.2296,11.2296,11.2223,11.2296,86500.0
2012-10-24 14:00:00,15.24,15.25,15.24,15.24,19200.0,11.2223,11.2296,11.2223,11.2223,19200.0
2012-10-24 14:05:00,15.25,15.26,15.23,15.23,256900.0,11.2296,11.237,11.2149,11.2149,256900.0
2012-10-24 14:10:00,15.24,15.26,15.22,15.26,157000.0,11.2223,11.237,11.2075,11.237,157000.0
2012-10-24 14:15:00,15.26,15.3,15.25,15.26,118700.0,11.237,11.2664,11.2296,11.237,118700.0
2012-10-24 14:20:00,15.26,15.26,15.25,15.26,85600.0,11.237,11.237,11.2296,11.237,85600.0
2012-10-24 14:25:00,15.26,15.28,15.26,15.27,76200.0,11.237,11.2517,11.237,11.2443,76200.0
2012-10-24 14:30:00,15.27,15.27,15.24,15.24,50200.0,11.2443,11.2443,11.2223,11.2223,50200.0
2012-10-24 14:35:00,15.24,15.26,15.24,15.26,32800.0,11.2223,11.237,11.2223,11.237,32800.0
2012-10-24 14:40:00,15.26,15.27,15.25,15.26,21300.0,11.237,11.2443,11.2296,11.237,21300.0
2012-10-24 14:45:00,15.27,15.27,15.24,15.26,53700.0,11.2443,11.2443,11.2223,11.237,53700.0
2012-10-24 14:50:00,15.26,15.29,15.26,15.27,74700.0,11.237,11.2591,11.237,11.2443,74700.0
2012-10-24 14:55:00,15.28,15.28,15.26,15.26,79100.0,11.2517,11.2517,11.237,11.237,79100.0
2012-10-24 15:00:00,15.26,15.28,15.24,15.25,70400.0,11.237,11.2517,11.2223,11.2296,70400.0
2012-10-24 15:05:00,15.25,15.25,15.23,15.24,49700.0,11.2296,11.2296,11.2149,11.2223,49700.0
2012-10-24 15:10:00,15.23,15.25,15.22,15.22,132000.0,11.2149,11.2296,11.2075,11.2075,132000.0
2012-10-24 15:15:00,15.22,15.24,15.19,15.19,99800.0,11.2075,11.2223,11.1854,11.1854,99800.0
2012-10-24 15:20:00,15.19,15.21,15.19,15.21,71600.0,11.1854,11.2002,11.1854,11.2002,71600.0
2012-10-24 15:25:00,15.2,15.22,15.2,15.22,459200.0,11.1928,11.2075,11.1928,11.2075,459200.0
2012-10-24 15:30:00,15.22,15.22,15.19,15.2,117400.0,11.2075,11.2075,11.1854,11.1928,117400.0
2012-10-24 15:35:00,15.19,15.2,15.15,15.17,275600.0,11.1854,11.1928,11.156,11.1707,275600.0
2012-10-24 15:40:00,15.16,15.17,15.15,15.17,194100.0,11.1633,11.1707,11.156,11.1707,194100.0
2012-10-24 15:45:00,15.16,15.18,15.15,15.17,186200.0,11.1633,11.1781,11.156,11.1707,186200.0
2012-10-24 15:50:00,15.17,15.18,15.16,15.17,271700.0,11.1707,11.1781,11.1633,11.1707,271700.0
2012-10-24 15:55:00,15.16,15.19,15.14,15.15,755300.0,11.1633,11.1854,11.1486,11.156,755300.0
2012-10-25 09:30:00,15.4,15.5,15.39,15.45,541200.0,11.3401,11.4137,11.3327,11.3769,541200.0
2012-10-25 09:35:00,15.45,15.46,15.41,15.41,297700.0,11.3769,11.3843,11.3474,11.3474,297700.0
2012-10-25 09:40:00,15.41,15.44,15.32,15.43,409100.0,11.3474,11.3695,11.2812,11.3622,409100.0
2012-10-25 09:45:00,15.43,15.43,15.33,15.37,351600.0,11.3622,11.3622,11.2885,11.318,351600.0
2012-10-25 09:50:00,15.37,15.43,15.36,15.41,299800.0,11.318,11.3622,11.3106,11.3474,299800.0
2012-10-25 09:55:00,15.41,15.43,15.41,15.41,21500.0,11.3474,11.3622,11.3474,11.3474,21500.0
2012-10-25 10:00:00,15.42,15.42,15.38,15.39,71800.0,11.3548,11.3548,11.3253,11.3327,71800.0
2012-10-25 10:05:00,15.39,15.42,15.38,15.4,119900.0,11.3327,11.3548,11.3253,11.3401,119900.0
2012-10-25 10:10:00,15.4,15.4,15.39,15.39,18700.0,11.3401,11.3401,11.3327,11.3327,18700.0
2012-10-25 10:15:00,15.39,15.4,15.37,15.37,119300.0,11.3327,11.3401,11.318,11.318,119300.0
2012-10-25 10:20:00,15.38,15.42,15.37,15.42,240400.0,11.3253,11.3548,11.318,11.3548,240400.0
2012-10-25 10:25:00,15.42,15.42,15.38,15.39,85600.0,11.3548,11.3548,11.3253,11.3327,85600.0
2012-10-25 10:30:00,15.38,15.39,15.37,15.39,93700.0,11.3253,11.3327,11.318,11.3327,93700.0
2012-10-25 10:35:00,15.39,15.4,15.38,15.39,31500.0,11.3327,11.3401,11.3253,11.3327,31500.0
2012-10-25 10:40:00,15.4,15.4,15.37,15.38,154100.0,11.3401,11.3401,11.318,11.3253,154100.0
2012-10-25 10:45:00,15.38,15.38,15.31,15.34,217900.0,11.3253,11.3253,11.2738,11.2959,217900.0
2012-10-25 10:50:00,15.33,15.34,15.3,15.31,105200.0,11.2885,11.2959,11.2664,11.2738,105200.0
2012-10-25 10:55:00,15.31,15.35,15.31,15.34,138200.0,11.2738,11.3033,11.2738,11.2959,138200.0
2012-10-25 11:00:00,15.35,15.38,15.34,15.38,85500.0,11.3033,11.3253,11.2959,11.3253,85500.0
2012-10-25 11:05:00,15.38,15.38,15.37,15.38,7000.0,11.3253,11.3253,11.318,11.3253,7000.0
2012-10-25 11:10:00,15.38,15.38,15.37,15.38,30100.0,11.3253,11.3253,11.318,11.3253,30100.0
2012-10-25 11:15:00,15.38,15.38,15.36,15.36,100100.0,11.3253,11.3253,11.3106,11.3106,100100.0
2012-10-25 11:20:00,15.37,15.37,15.34,15.35,55700.0,11.318,11.318,11.2959,11.3033,55700.0
2012-10-25 11:25:00,15.35,15.35,15.26,15.29,252600.0,11.3033,11.3033,11.237,11.2591,252600.0
2012-10-25 11:30:00,15.29,15.32,15.28,15.31,115300.0,11.2591,11.2812,11.2517,11.2738,115300.0
2012-10-25 11:35:00,15.32,15.32,15.28,15.28,94500.0,11.2812,11.2812,11.2517,11.2517,94500.0
2012-10-25 11:40:00,15.29,15.3,15.29,15.29,25300.0,11.2591,11.2664,11.2591,11.2591,25300.0
2012-10-25 11:45:00,15.3,15.31,15.29,15.31,14300.0,11.2664,11.2738,11.2591,11.2738,14300.0
2012-10-25 11:50:00,15.31,15.33,15.29,15.32,90700.0,11.2738,11.2885,11.2591,11.2812,90700.0
2012-10-25 11:55:00,15.32,15.32,15.31,15.32,17800.0,11.2812,11.2812,11.2738,11.2812,17800.0
2012-10-25 12:00:00,15.31,15.32,15.29,15.29,55100.0,11.2738,11.2812,11.2591,11.2591,55100.0
2012-10-25 12:05:00,15.29,15.29,15.22,15.26,230200.0,11.2591,11.2591,11.2075,11.237,230200.0
2012-10-25 12:10:00,15.26,15.26,15.24,15.25,39100.0,11.237,11.237,11.2223,11.2296,39100.0
2012-10-25 12:15:00,15.25,15.26,15.25,15.26,13300.0,11.2296,11.237,11.2296,11.237,13300.0
2012-10-25 12:20:00,15.26,15.26,15.25,15.25,25400.0,11.237,11.237,11.2296,11.2296,25400.0
2012-10-25 12:25:00,15.26,15.29,15.25,15.26,418700.0,11.237,11.2591,11.2296,11.237,418700.0
2012-10-25 12:30:00,15.26,15.28,15.26,15.28,23800.0,11.237,11.2517,11.237,11.2517,23800.0
2012-10-25 12:35:00,15.28,15.29,15.27,15.29,168900.0,11.2517,11.2591,11.2443,11.2591,168900.0
2012-10-25 12:40:00,15.29,15.29,15.27,15.28,20300.0,11.2591,11.2591,11.2443,11.2517,20300.0
2012-10-25 12:45:00,15.28,15.31,15.27,15.31,61200.0,11.2517,11.2738,11.2443,11.2738,61200.0
2012-10-25 12:50:00,15.31,15.31,15.29,15.3,30100.0,11.2738,11.2738,11.2591,11.2664,30100.0
2012-10-25 12:55:00,15.29,15.33,15.29,15.33,66300.0,11.2591,11.2885,11.2591,11.2885,66300.0
2012-10-25 13:00:00,15.33,15.34,15.28,15.28,273300.0,11.2885,11.2959,11.2517,11.2517,273300.0
2012-10-25 13:05:00,15.28,15.29,15.22,15.25,237800.0,11.2517,11.2591,11.2075,11.2296,237800.0
2012-10-25 13:10:00,15.25,15.26,15.25,15.26,12100.0,11.2296,11.237,11.2296,11.237,12100.0
2012-10-25 13:15:00,15.26,15.27,15.25,15.26,55600.0,11.237,11.2443,11.2296,11.237,55600.0
2012-10-25 13:20:00,15.26,15.26,15.25,15.26,6800.0,11.237,11.237,11.2296,11.237,6800.0
2012-10-25 13:25:00,15.26,15.28,15.25,15.28,12900.0,11.237,11.2517,11.2296,11.2517,12900.0
2012-10-25 13:30:00,15.27,15.28,15.25,15.25,98900.0,11.2443,11.2517,11.2296,11.2296,98900.0
2012-10-25 13:35:00,15.26,15.26,15.25,15.26,2100.0,11.237,11.237,11.2296,11.237,2100.0
2012-10-25 13:40:00,15.26,15.26,15.25,15.26,7600.0,11.237,11.237,11.2296,11.237,7600.0
2012-10-25 13:45:00,15.26,15.26,15.25,15.25,6500.0,11.237,11.237,11.2296,11.2296,6500.0
2012-10-25 13:50:00,15.26,15.26,15.25,15.26,18400.0,11.237,11.237,11.2296,11.237,18400.0
2012-10-25 13:55:00,15.26,15.26,15.25,15.26,12800.0,11.237,11.237,11.2296,11.237,12800.0
2012-10-25 14:00:00,15.26,15.26,15.25,15.26,17200.0,11.237,11.237,11.2296,11.237,17200.0
2012-10-25 14:05:00,15.26,15.26,15.25,15.26,19500.0,11.237,11.237,11.2296,11.237,19500.0
2012-10-25 14:10:00,15.26,15.26,15.25,15.26,48400.0,11.237,11.237,11.2296,11.237,48400.0
2012-10-25 14:15:00,15.26,15.26,15.24,15.24,82500.0,11.237,11.237,11.2223,11.2223,82500.0
2012-10-25 14:20:00,15.25,15.25,15.24,15.24,16500.0,11.2296,11.2296,11.2223,11.2223,16500.0
2012-10-25 14:25:00,15.24,15.28,15.24,15.28,67800.0,11.2223,11.2517,11.2223,11.2517,67800.0
2012-10-25 14:30:00,15.27,15.28,15.27,15.27,12500.0,11.2443,11.2517,11.2443,11.2443,12500.0
2012-10-25 14:35:00,15.27,15.28,15.27,15.28,28800.0,11.2443,11.2517,11.2443,11.2517,28800.0
2012-10-25 14:40:00,15.28,15.33,15.27,15.33,122400.0,11.2517,11.2885,11.2443,11.2885,122400.0
2012-10-25 14:45:00,15.32,15.33,15.31,15.32,54400.0,11.2812,11.2885,11.2738,11.2812,54400.0
2012-10-25 14:50:00,15.32,15.32,15.31,15.31,60700.0,11.2812,11.2812,11.2738,11.2738,60700.0
2012-10-25 14:55:00,15.31,15.32,15.3,15.31,90400.0,11.2738,11.2812,11.2664,11.2738,90400.0
2012-10-25 15:00:00,15.3,15.31,15.29,15.29,83700.0,11.2664,11.2738,11.2591,11.2591,83700.0
2012-10-25 15:05:00,15.29,15.3,15.27,15.27,101700.0,11.2591,11.2664,11.2443,11.2443,101700.0
2012-10-25 15:10:00,15.27,15.29,15.27,15.29,85600.0,11.2443,11.2591,11.2443,11.2591,85600.0
2012-10-25 15:15:00,15.29,15.31,15.28,15.31,121500.0,11.2591,11.2738,11.2517,11.2738,121500.0
2012-10-25 15:20:00,15.31,15.31,15.3,15.31,33600.0,11.2738,11.2738,11.2664,11.2738,33600.0
2012-10-25 15:25:00,15.31,15.31,15.28,15.28,191000.0,11.2738,11.2738,11.2517,11.2517,191000.0
2012-10-25 15:30:00,15.29,15.3,15.28,15.3,118300.0,11.2591,11.2664,11.2517,11.2664,118300.0
2012-10-25 15:35:00,15.3,15.33,15.29,15.33,130000.0,11.2664,11.2885,11.2591,11.2885,130000.0
2012-10-25 15:40:00,15.33,15.35,15.32,15.35,214800.0,11.2885,11.3033,11.2812,11.3033,214800.0
2012-10-25 15:45:00,15.35,15.38,15.35,15.36,468500.0,11.3033,11.3253,11.3033,11.3106,468500.0
2012-10-25 15:50:00,15.37,15.37,15.36,15.37,241300.0,11.318,11.318,11.3106,11.318,241300.0
2012-10-25 15:55:00,15.37,15.38,15.34,15.37,942200.0,11.318,11.3253,11.2959,11.318,942200.0
2012-10-26 09:30:00,15.48,15.59,15.33,15.52,390100.0,11.399,11.48,11.2885,11.4284,390100.0
2012-10-26 09:35:00,15.53,15.58,15.49,15.57,573200.0,11.4358,11.4726,11.4064,11.4653,573200.0
2012-10-26 09:40:00,15.57,15.66,15.56,15.62,692600.0,11.4653,11.5315,11.4579,11.5021,692600.0
2012-10-26 09:45:00,15.62,15.64,15.59,15.63,262400.0,11.5021,11.5168,11.48,11.5094,262400.0
2012-10-26 09:50:00,15.64,15.64,15.59,15.6,232200.0,11.5168,11.5168,11.48,11.4874,232200.0
2012-10-26 09:55:00,15.59,15.6,15.52,15.53,192300.0,11.48,11.4874,11.4284,11.4358,192300.0
2012-10-26 10:00:00,15.52,15.56,15.49,15.56,208900.0,11.4284,11.4579,11.4064,11.4579,208900.0
2012-10-26 10:05:00,15.56,15.57,15.53,15.54,217100.0,11.4579,11.4653,11.4358,11.4432,217100.0
2012-10-26 10:10:00,15.55,15.57,15.53,15.57,116300.0,11.4505,11.4653,11.4358,11.4653,116300.0
2012-10-26 10:15:00,15.57,15.57,15.54,15.55,168400.0,11.4653,11.4653,11.4432,11.4505,168400.0
2012-10-26 10:20:00,15.54,15.56,15.54,15.56,81700.0,11.4432,11.4579,11.4432,11.4579,81700.0
2012-10-26 10:25:00,15.56,15.56,15.52,15.54,170800.0,11.4579,11.4579,11.4284,11.4432,170800.0
2012-10-26 10:30:00,15.54,15.57,15.53,15.56,76000.0,11.4432,11.4653,11.4358,11.4579,76000.0
2012-10-26 10:35:00,15.57,15.57,15.56,15.56,62800.0,11.4653,11.4653,11.4579,11.4579,62800.0
2012-10-26 10:40:00,15.57,15.57,15.56,15.56,18200.0,11.4653,11.4653,11.4579,11.4579,18200.0
2012-10-26 10:45:00,15.56,15.57,15.52,15.53,114200.0,11.4579,11.4653,11.4284,11.4358,114200.0
2012-10-26 10:50:00,15.54,15.55,15.51,15.52,153300.0,11.4432,11.4505,11.4211,11.4284,153300.0
2012-10-26 10:55:00,15.53,15.55,15.52,15.54,143700.0,11.4358,11.4505,11.4284,11.4432,143700.0
2012-10-26 11:00:00,15.54,15.55,15.53,15.54,121500.0,11.4432,11.4505,11.4358,11.4432,121500.0
2012-10-26 11:05:00,15.54,15.55,15.52,15.54,63200.0,11.4432,11.4505,11.4284,11.4432,63200.0
2012-10-26 11:10:00,15.53,15.55,15.53,15.54,26400.0,11.4358,11.4505,11.4358,11.4432,26400.0
2012-10-26 11:15:00,15.54,15.55,15.54,15.55,120000.0,11.4432,11.4505,11.4432,11.4505,120000.0
2012-10-26 11:20:00,15.55,15.56,15.54,15.55,68200.0,11.4505,11.4579,11.4432,11.4505,68200.0
2012-10-26 11:25:00,15.55,15.56,15.54,15.56,53400.0,11.4505,11.4579,11.4432,11.4579,53400.0
2012-10-26 11:30:00,15.56,15.56,15.55,15.55,19800.0,11.4579,11.4579,11.4505,11.4505,19800.0
2012-10-26 11:35:00,15.56,15.59,15.55,15.59,291200.0,11.4579,11.48,11.4505,11.48,291200.0
2012-10-26 11:40:00,15.59,15.59,15.58,15.59,45000.0,11.48,11.48,11.4726,11.48,45000.0
2012-10-26 11:45:00,15.58,15.59,15.58,15.59,108500.0,11.4726,11.48,11.4726,11.48,108500.0
2012-10-26 11:50:00,15.58,15.59,15.58,15.58,89200.0,11.4726,11.48,11.4726,11.4726,89200.0
2012-10-26 11:55:00,15.58,15.59,15.58,15.58,41700.0,11.4726,11.48,11.4726,11.4726,41700.0
2012-10-26 12:00:00,15.58,15.59,15.55,15.57,88800.0,11.4726,11.48,11.4505,11.4653,88800.0
2012-10-26 12:05:00,15.56,15.57,15.53,15.55,86800.0,11.4579,11.4653,11.4358,11.4505,86800.0
2012-10-26 12:10:00,15.54,15.57,15.54,15.56,356800.0,11.4432,11.4653,11.4432,11.4579,356800.0
2012-10-26 12:15:00,15.56,15.57,15.55,15.57,70600.0,11.4579,11.4653,11.4505,11.4653,70600.0
2012-10-26 12:20:00,15.57,15.57,15.56,15.57,164300.0,11.4653,11.4653,11.4579,11.4653,164300.0
2012-10-26 12:25:00,15.56,15.57,15.56,15.57,24300.0,11.4579,11.4653,11.4579,11.4653,24300.0
2012-10-26 12:30:00,15.56,15.57,15.55,15.55,77200.0,11.4579,11.4653,11.4505,11.4505,77200.0
2012-10-26 12:35:00,15.55,15.56,15.52,15.52,56200.0,11.4505,11.4579,11.4284,11.4284,56200.0
2012-10-26 12:40:00,15.52,15.54,15.5,15.5,64300.0,11.4284,11.4432,11.4137,11.4137,64300.0
2012-10-26 12:45:00,15.51,15.52,15.48,15.49,143600.0,11.4211,11.4284,11.399,11.4064,143600.0
2012-10-26 12:50:00,15.49,15.5,15.49,15.5,4700.0,11.4064,11.4137,11.4064,11.4137,4700.0
2012-10-26 12:55:00,15.49,15.53,15.49,15.52,61300.0,11.4064,11.4358,11.4064,11.4284,61300.0
2012-10-26 13:00:00,15.52,15.53,15.5,15.51,108500.0,11.4284,11.4358,11.4137,11.4211,108500.0
2012-10-26 13:05:00,15.5,15.53,15.5,15.53,65200.0,11.4137,11.4358,11.4137,11.4358,65200.0
2012-10-26 13:10:00,15.52,15.53,15.52,15.52,9900.0,11.4284,11.4358,11.4284,11.4284,9900.0
2012-10-26 13:15:00,15.53,15.53,15.52,15.53,7800.0,11.4358,11.4358,11.4284,11.4358,7800.0
2012-10-26 13:20:00,15.53,15.53,15.52,15.52,18000.0,11.4358,11.4358,11.4284,11.4284,18000.0
2012-10-26 13:25:00,15.52,15.53,15.52,15.52,11600.0,11.4284,11.4358,11.4284,11.4284,11600.0
2012-10-26 13:30:00,15.53,15.56,15.52,15.55,67800.0,11.4358,11.4579,11.4284,11.4505,67800.0
2012-10-26 13:35:00,15.56,15.56,15.54,15.54,60500.0,11.4579,11.4579,11.4432,11.4432,60500.0
2012-10-26 13:40:00,15.54,15.55,15.53,15.54,42100.0,11.4432,11.4505,11.4358,11.4432,42100.0
2012-10-26 13:45:00,15.53,15.54,15.52,15.54,118000.0,11.4358,11.4432,11.4284,11.4432,118000.0
2012-10-26 13:50:00,15.53,15.54,15.52,15.53,38900.0,11.4358,11.4432,11.4284,11.4358,38900.0
2012-10-26 13:55:00,15.52,15.53,15.52,15.52,42100.0,11.4284,11.4358,11.4284,11.4284,42100.0
2012-10-26 14:00:00,15.52,15.53,15.51,15.52,27200.0,11.4284,11.4358,11.4211,11.4284,27200.0
2012-10-26 14:05:00,15.51,15.52,15.51,15.51,16500.0,11.4211,11.4284,11.4211,11.4211,16500.0
2012-10-26 14:10:00,15.51,15.52,15.48,15.49,116500.0,11.4211,11.4284,11.399,11.4064,116500.0
2012-10-26 14:15:00,15.49,15.51,15.47,15.5,77100.0,11.4064,11.4211,11.3916,11.4137,77100.0
2012-10-26 14:20:00,15.5,15.51,15.49,15.51,58000.0,11.4137,11.4211,11.4064,11.4211,58000.0
2012-10-26 14:25:00,15.5,15.52,15.5,15.52,26000.0,11.4137,11.4284,11.4137,11.4284,26000.0
2012-10-26 14:30:00,15.52,15.52,15.51,15.52,23200.0,11.4284,11.4284,11.4211,11.4284,23200.0
2012-10-26 14:35:00,15.51,15.53,15.51,15.53,79200.0,11.4211,11.4358,11.4211,11.4358,79200.0
2012-10-26 14:40:00,15.53,15.53,15.52,15.52,28200.0,11.4358,11.4358,11.4284,11.4284,28200.0
2012-10-26 14:45:00,15.52,15.53,15.51,15.51,32800.0,11.4284,11.4358,11.4211,11.4211,32800.0
2012-10-26 14:50:00,15.51,15.52,15.5,15.52,49400.0,11.4211,11.4284,11.4137,11.4284,49400.0
2012-10-26 14:55:00,15.51,15.52,15.51,15.51,28300.0,11.4211,11.4284,11.4211,11.4211,28300.0
2012-10-26 15:00:00,15.51,15.52,15.51,15.51,22000.0,11.4211,11.4284,11.4211,11.4211,22000.0
2012-10-26 15:05:00,15.51,15.57,15.51,15.54,434300.0,11.4211,11.4653,11.4211,11.4432,434300.0
2012-10-26 15:10:00,15.54,15.55,15.54,15.54,45900.0,11.4432,11.4505,11.4432,11.4432,45900.0
2012-10-26 15:15:00,15.54,15.55,15.54,15.54,29800.0,11.4432,11.4505,11.4432,11.4432,29800.0
2012-10-26 15:20:00,15.54,15.55,15.54,15.54,60000.0,11.4432,11.4505,11.4432,11.4432,60000.0
2012-10-26 15:25:00,15.54,15.55,15.54,15.54,50700.0,11.4432,11.4505,11.4432,11.4432,50700.0
2012-10-26 15:30:00,15.55,15.55,15.52,15.53,198900.0,11.4505,11.4505,11.4284,11.4358,198900.0
2012-10-26 15:35:00,15.53,15.54,15.52,15.52,57200.0,11.4358,11.4432,11.4284,11.4284,57200.0
2012-10-26 15:40:00,15.52,15.54,15.51,15.53,214600.0,11.4284,11.4432,11.4211,11.4358,214600.0
2012-10-26 15:45:00,15.53,15.54,15.49,15.49,185200.0,11.4358,11.4432,11.4064,11.4064,185200.0
2012-10-26 15:50:00,15.5,15.53,15.49,15.53,175300.0,11.4137,11.4358,11.4064,11.4358,175300.0
2012-10-26 15:55:00,15.52,15.53,15.5,15.51,522800.0,11.4284,11.4358,11.4137,11.4211,522800.0
2012-10-31 09:30:00,15.93,16.0,15.69,15.9,262200.0,11.7304,11.7819,11.5536,11.7083,262200.0
2012-10-31 09:35:00,15.9,15.9,15.84,15.9,227800.0,11.7083,11.7083,11.6641,11.7083,227800.0
2012-10-31 09:40:00,15.9,15.9,15.87,15.9,262900.0,11.7083,11.7083,11.6862,11.7083,262900.0
2012-10-31 09:45:00,15.9,15.92,15.83,15.89,200900.0,11.7083,11.723,11.6567,11.7009,200900.0
2012-10-31 09:50:00,15.89,15.9,15.83,15.85,317500.0,11.7009,11.7083,11.6567,11.6714,317500.0
2012-10-31 09:55:00,15.86,15.86,15.82,15.84,146300.0,11.6788,11.6788,11.6494,11.6641,146300.0
2012-10-31 10:00:00,15.84,15.85,15.82,15.85,114800.0,11.6641,11.6714,11.6494,11.6714,114800.0
2012-10-31 10:05:00,15.85,15.86,15.84,15.85,143900.0,11.6714,11.6788,11.6641,11.6714,143900.0
2012-10-31 10:10:00,15.85,15.85,15.82,15.82,127900.0,11.6714,11.6714,11.6494,11.6494,127900.0
2012-10-31 10:15:00,15.82,15.85,15.82,15.85,109000.0,11.6494,11.6714,11.6494,11.6714,109000.0
2012-10-31 10:20:00,15.85,15.86,15.81,15.86,147200.0,11.6714,11.6788,11.642,11.6788,147200.0
2012-10-31 10:25:00,15.85,15.87,15.84,15.86,96200.0,11.6714,11.6862,11.6641,11.6788,96200.0
2012-10-31 10:30:00,15.85,15.86,15.82,15.84,105900.0,11.6714,11.6788,11.6494,11.6641,105900.0
2012-10-31 10:35:00,15.84,15.85,15.82,15.83,63600.0,11.6641,11.6714,11.6494,11.6567,63600.0
2012-10-31 10:40:00,15.83,15.84,15.81,15.84,132100.0,11.6567,11.6641,11.642,11.6641,132100.0
2012-10-31 10:45:00,15.84,15.86,15.82,15.86,116000.0,11.6641,11.6788,11.6494,11.6788,116000.0
2012-10-31 10:50:00,15.86,15.89,15.85,15.89,57900.0,11.6788,11.7009,11.6714,11.7009,57900.0
2012-10-31 10:55:00,15.89,15.91,15.88,15.9,112100.0,11.7009,11.7156,11.6935,11.7083,112100.0
2012-10-31 11:00:00,15.9,15.9,15.87,15.88,66900.0,11.7083,11.7083,11.6862,11.6935,66900.0
2012-10-31 11:05:00,15.88,15.88,15.87,15.88,13900.0,11.6935,11.6935,11.6862,11.6935,13900.0
2012-10-31 11:10:00,15.87,15.88,15.87,15.88,21000.0,11.6862,11.6935,11.6862,11.6935,21000.0
2012-10-31 11:15:00,15.87,15.89,15.87,15.89,59700.0,11.6862,11.7009,11.6862,11.7009,59700.0
2012-10-31 11:20:00,15.89,15.9,15.89,15.9,41300.0,11.7009,11.7083,11.7009,11.7083,41300.0
2012-10-31 11:25:00,15.9,15.9,15.89,15.9,19900.0,11.7083,11.7083,11.7009,11.7083,19900.0
2012-10-31 11:30:00,15.89,15.93,15.89,15.9,173100.0,11.7009,11.7304,11.7009,11.7083,173100.0
2012-10-31 11:35:00,15.91,15.91,15.89,15.89,45800.0,11.7156,11.7156,11.7009,11.7009,45800.0
2012-10-31 11:40:00,15.9,15.9,15.88,15.89,41700.0,11.7083,11.7083,11.6935,11.7009,41700.0
2012-10-31 11:45:00,15.89,15.9,15.89,15.89,59900.0,11.7009,11.7083,11.7009,11.7009,59900.0
2012-10-31 11:50:00,15.9,15.9,15.89,15.9,13600.0,11.7083,11.7083,11.7009,11.7083,13600.0
2012-10-31 11:55:00,15.9,15.9,15.89,15.89,24800.0,11.7083,11.7083,11.7009,11.7009,24800.0
2012-10-31 12:00:00,15.9,15.9,15.88,15.89,46900.0,11.7083,11.7083,11.6935,11.7009,46900.0
2012-10-31 12:05:00,15.88,15.89,15.87,15.87,97600.0,11.6935,11.7009,11.6862,11.6862,97600.0
2012-10-31 12:10:00,15.88,15.88,15.86,15.86,23500.0,11.6935,11.6935,11.6788,11.6788,23500.0
2012-10-31 12:15:00,15.86,15.87,15.86,15.86,11500.0,11.6788,11.6862,11.6788,11.6788,11500.0
2012-10-31 12:20:00,15.86,15.87,15.86,15.87,36200.0,11.6788,11.6862,11.6788,11.6862,36200.0
2012-10-31 12:25:00,15.87,15.87,15.84,15.84,114500.0,11.6862,11.6862,11.6641,11.6641,114500.0
2012-10-31 12:30:00,15.85,15.85,15.82,15.82,45000.0,11.6714,11.6714,11.6494,11.6494,45000.0
2012-10-31 12:35:00,15.83,15.83,15.8,15.8,35500.0,11.6567,11.6567,11.6346,11.6346,35500.0
2012-10-31 12:40:00,15.8,15.81,15.8,15.81,13200.0,11.6346,11.642,11.6346,11.642,13200.0
2012-10-31 12:45:00,15.81,15.81,15.8,15.81,9800.0,11.642,11.642,11.6346,11.642,9800.0
2012-10-31 12:50:00,15.81,15.84,15.8,15.84,103300.0,11.642,11.6641,11.6346,11.6641,103300.0
2012-10-31 12:55:00,15.84,15.87,15.83,15.86,129700.0,11.6641,11.6862,11.6567,11.6788,129700.0
2012-10-31 13:00:00,15.86,15.86,15.84,15.84,69800.0,11.6788,11.6788,11.6641,11.6641,69800.0
2012-10-31 13:05:00,15.84,15.85,15.83,15.84,55600.0,11.6641,11.6714,11.6567,11.6641,55600.0
2012-10-31 13:10:00,15.84,15.84,15.83,15.83,7900.0,11.6641,11.6641,11.6567,11.6567,7900.0
2012-10-31 13:15:00,15.83,15.84,15.83,15.84,6600.0,11.6567,11.6641,11.6567,11.6641,6600.0
2012-10-31 13:20:00,15.84,15.86,15.83,15.86,88900.0,11.6641,11.6788,11.6567,11.6788,88900.0
2012-10-31 13:25:00,15.85,15.89,15.85,15.89,64800.0,11.6714,11.7009,11.6714,11.7009,64800.0
2012-10-31 13:30:00,15.89,15.89,15.88,15.89,25300.0,11.7009,11.7009,11.6935,11.7009,25300.0
2012-10-31 13:35:00,15.89,15.89,15.87,15.88,57900.0,11.7009,11.7009,11.6862,11.6935,57900.0
2012-10-31 13:40:00,15.88,15.88,15.87,15.88,69900.0,11.6935,11.6935,11.6862,11.6935,69900.0
2012-10-31 13:45:00,15.88,15.88,15.87,15.88,23200.0,11.6935,11.6935,11.6862,11.6935,23200.0
2012-10-31 13:50:00,15.87,15.88,15.87,15.88,24600.0,11.6862,11.6935,11.6862,11.6935,24600.0
2012-10-31 13:55:00,15.88,15.88,15.87,15.88,37100.0,11.6935,11.6935,11.6862,11.6935,37100.0
2012-10-31 14:00:00,15.87,15.88,15.87,15.87,58000.0,11.6862,11.6935,11.6862,11.6862,58000.0
2012-10-31 14:05:00,15.88,15.88,15.87,15.87,14800.0,11.6935,11.6935,11.6862,11.6862,14800.0
2012-10-31 14:10:00,15.87,15.89,15.87,15.88,107200.0,11.6862,11.7009,11.6862,11.6935,107200.0
2012-10-31 14:15:00,15.87,15.89,15.87,15.89,34200.0,11.6862,11.7009,11.6862,11.7009,34200.0
2012-10-31 14:20:00,15.89,15.89,15.88,15.89,35200.0,11.7009,11.7009,11.6935,11.7009,35200.0
2012-10-31 14:25:00,15.89,15.89,15.87,15.88,117600.0,11.7009,11.7009,11.6862,11.6935,117600.0
2012-10-31 14:30:00,15.88,15.88,15.84,15.84,84500.0,11.6935,11.6935,11.6641,11.6641,84500.0
2012-10-31 14:35:00,15.84,15.86,15.84,15.86,69000.0,11.6641,11.6788,11.6641,11.6788,69000.0
2012-10-31 14:40:00,15.86,15.87,15.85,15.86,81800.0,11.6788,11.6862,11.6714,11.6788,81800.0
2012-10-31 14:45:00,15.85,15.86,15.84,15.86,143300.0,11.6714,11.6788,11.6641,11.6788,143300.0
2012-10-31 14:50:00,15.86,15.87,15.85,15.86,106800.0,11.6788,11.6862,11.6714,11.6788,106800.0
2012-10-31 14:55:00,15.86,15.87,15.85,15.85,95800.0,11.6788,11.6862,11.6714,11.6714,95800.0
2012-10-31 15:00:00,15.85,15.85,15.84,15.85,34900.0,11.6714,11.6714,11.6641,11.6714,34900.0
2012-10-31 15:05:00,15.85,15.87,15.84,15.85,131900.0,11.6714,11.6862,11.6641,11.6714,131900.0
2012-10-31 15:10:00,15.84,15.9,15.84,15.89,199000.0,11.6641,11.7083,11.6641,11.7009,199000.0
2012-10-31 15:15:00,15.89,15.9,15.88,15.89,83500.0,11.7009,11.7083,11.6935,11.7009,83500.0
2012-10-31 15:20:00,15.88,15.89,15.88,15.89,97700.0,11.6935,11.7009,11.6935,11.7009,97700.0
2012-10-31 15:25:00,15.88,15.9,15.88,15.89,170900.0,11.6935,11.7083,11.6935,11.7009,170900.0
2012-10-31 15:30:00,15.9,15.9,15.88,15.89,141500.0,11.7083,11.7083,11.6935,11.7009,141500.0
2012-10-31 15:35:00,15.88,15.89,15.88,15.89,74500.0,11.6935,11.7009,11.6935,11.7009,74500.0
2012-10-31 15:40:00,15.88,15.9,15.88,15.89,180100.0,11.6935,11.7083,11.6935,11.7009,180100.0
2012-10-31 15:45:00,15.89,15.89,15.87,15.88,106700.0,11.7009,11.7009,11.6862,11.6935,106700.0
2012-10-31 15:50:00,15.88,15.89,15.82,15.84,478300.0,11.6935,11.7009,11.6494,11.6641,478300.0
2012-10-31 15:55:00,15.84,15.9,15.82,15.89,764400.0,11.6641,11.7083,11.6494,11.7009,764400.0
2012-11-01 09:30:00,15.99,15.99,15.85,15.9,206100.0,11.7745,11.7745,11.6714,11.7083,206100.0
2012-11-01 09:35:00,15.91,15.98,15.9,15.98,134000.0,11.7156,11.7672,11.7083,11.7672,134000.0
2012-11-01 09:40:00,15.98,15.98,15.95,15.97,90500.0,11.7672,11.7672,11.7451,11.7598,90500.0
2012-11-01 09:45:00,15.97,15.97,15.96,15.97,25500.0,11.7598,11.7598,11.7524,11.7598,25500.0
2012-11-01 09:50:00,15.97,15.98,15.96,15.97,86400.0,11.7598,11.7672,11.7524,11.7598,86400.0
2012-11-01 09:55:00,15.98,15.99,15.97,15.98,78900.0,11.7672,11.7745,11.7598,11.7672,78900.0
2012-11-01 10:00:00,15.98,16.01,15.98,16.0,214900.0,11.7672,11.7893,11.7672,11.7819,214900.0
2012-11-01 10:05:00,16.0,16.01,16.0,16.0,55700.0,11.7819,11.7893,11.7819,11.7819,55700.0
2012-11-01 10:10:00,16.01,16.03,16.0,16.03,115400.0,11.7893,11.804,11.7819,11.804,115400.0
2012-11-01 10:15:00,16.03,16.07,16.03,16.07,205100.0,11.804,11.8334,11.804,11.8334,205100.0
2012-11-01 10:20:00,16.07,16.09,16.06,16.07,137800.0,11.8334,11.8482,11.8261,11.8334,137800.0
2012-11-01 10:25:00,16.08,16.08,16.07,16.07,18900.0,11.8408,11.8408,11.8334,11.8334,18900.0
2012-11-01 10:30:00,16.07,16.08,16.07,16.07,65600.0,11.8334,11.8408,11.8334,11.8334,65600.0
2012-11-01 10:35:00,16.07,16.08,16.05,16.06,109200.0,11.8334,11.8408,11.8187,11.8261,109200.0
2012-11-01 10:40:00,16.07,16.08,16.06,16.08,38500.0,11.8334,11.8408,11.8261,11.8408,38500.0
2012-11-01 10:45:00,16.07,16.08,16.07,16.07,30800.0,11.8334,11.8408,11.8334,11.8334,30800.0
2012-11-01 10:50:00,16.08,16.09,16.06,16.09,131100.0,11.8408,11.8482,11.8261,11.8482,131100.0
2012-11-01 10:55:00,16.09,16.1,16.07,16.08,128800.0,11.8482,11.8555,11.8334,11.8408,128800.0
2012-11-01 11:00:00,16.07,16.07,16.06,16.06,22400.0,11.8334,11.8334,11.8261,11.8261,22400.0
2012-11-01 11:05:00,16.07,16.07,16.06,16.07,53100.0,11.8334,11.8334,11.8261,11.8334,53100.0
2012-11-01 11:10:00,16.06,16.07,16.04,16.04,79800.0,11.8261,11.8334,11.8114,11.8114,79800.0
2012-11-01 11:15:00,16.04,16.05,16.03,16.05,40300.0,11.8114,11.8187,11.804,11.8187,40300.0
2012-11-01 11:20:00,16.05,16.08,16.04,16.08,45400.0,11.8187,11.8408,11.8114,11.8408,45400.0
2012-11-01 11:25:00,16.08,16.08,16.07,16.08,9100.0,11.8408,11.8408,11.8334,11.8408,9100.0
2012-11-01 11:30:00,16.08,16.1,16.06,16.08,197200.0,11.8408,11.8555,11.8261,11.8408,197200.0
2012-11-01 11:35:00,16.08,16.1,16.08,16.1,87700.0,11.8408,11.8555,11.8408,11.8555,87700.0
2012-11-01 11:40:00,16.1,16.12,16.1,16.12,71500.0,11.8555,11.8703,11.8555,11.8703,71500.0
2012-11-01 11:45:00,16.12,16.21,16.12,16.17,867800.0,11.8703,11.9365,11.8703,11.9071,867800.0
2012-11-01 11:50:00,16.16,16.19,16.16,16.16,68900.0,11.8997,11.9218,11.8997,11.8997,68900.0
2012-11-01 11:55:00,16.16,16.16,16.15,16.16,8100.0,11.8997,11.8997,11.8924,11.8997,8100.0
2012-11-01 12:00:00,16.16,16.16,16.14,16.15,63000.0,11.8997,11.8997,11.885,11.8924,63000.0
2012-11-01 12:05:00,16.16,16.16,16.15,16.15,35400.0,11.8997,11.8997,11.8924,11.8924,35400.0
2012-11-01 12:10:00,16.15,16.16,16.12,16.12,128400.0,11.8924,11.8997,11.8703,11.8703,128400.0
2012-11-01 12:15:00,16.13,16.13,16.11,16.12,53900.0,11.8776,11.8776,11.8629,11.8703,53900.0
2012-11-01 12:20:00,16.12,16.12,16.11,16.12,16600.0,11.8703,11.8703,11.8629,11.8703,16600.0
2012-11-01 12:25:00,16.12,16.13,16.11,16.13,33400.0,11.8703,11.8776,11.8629,11.8776,33400.0
2012-11-01 12:30:00,16.13,16.14,16.12,16.13,43100.0,11.8776,11.885,11.8703,11.8776,43100.0
2012-11-01 12:35:00,16.13,16.13,16.12,16.12,13100.0,11.8776,11.8776,11.8703,11.8703,13100.0
2012-11-01 12:40:00,16.13,16.13,16.1,16.11,166700.0,11.8776,11.8776,11.8555,11.8629,166700.0
2012-11-01 12:45:00,16.1,16.12,16.1,16.1,43000.0,11.8555,11.8703,11.8555,11.8555,43000.0
2012-11-01 12:50:00,16.11,16.11,16.07,16.07,52100.0,11.8629,11.8629,11.8334,11.8334,52100.0
2012-11-01 12:55:00,16.07,16.09,16.07,16.07,57300.0,11.8334,11.8482,11.8334,11.8334,57300.0
2012-11-01 13:00:00,16.07,16.08,16.04,16.04,35300.0,11.8334,11.8408,11.8114,11.8114,35300.0
2012-11-01 13:05:00,16.04,16.05,16.04,16.04,38300.0,11.8114,11.8187,11.8114,11.8114,38300.0
2012-11-01 13:10:00,16.04,16.06,16.04,16.06,43500.0,11.8114,11.8261,11.8114,11.8261,43500.0
2012-11-01 13:15:00,16.06,16.07,16.05,16.06,36200.0,11.8261,11.8334,11.8187,11.8261,36200.0
2012-11-01 13:20:00,16.06,16.07,16.06,16.06,18200.0,11.8261,11.8334,11.8261,11.8261,18200.0
2012-11-01 13:25:00,16.06,16.08,16.05,16.08,165600.0,11.8261,11.8408,11.8187,11.8408,165600.0
2012-11-01 13:30:00,16.08,16.08,16.07,16.08,16200.0,11.8408,11.8408,11.8334,11.8408,16200.0
2012-11-01 13:35:00,16.09,16.09,16.07,16.08,49100.0,11.8482,11.8482,11.8334,11.8408,49100.0
2012-11-01 13:40:00,16.09,16.09,16.07,16.07,26800.0,11.8482,11.8482,11.8334,11.8334,26800.0
2012-11-01 13:45:00,16.08,16.08,16.07,16.07,6900.0,11.8408,11.8408,11.8334,11.8334,6900.0
2012-11-01 13:50:00,16.07,16.1,16.07,16.1,65400.0,11.8334,11.8555,11.8334,11.8555,65400.0
2012-11-01 13:55:00,16.1,16.1,16.09,16.1,21300.0,11.8555,11.8555,11.8482,11.8555,21300.0
2012-11-01 14:00:00,16.09,16.1,16.09,16.1,23700.0,11.8482,11.8555,11.8482,11.8555,23700.0
2012-11-01 14:05:00,16.09,16.1,16.06,16.08,95100.0,11.8482,11.8555,11.8261,11.8408,95100.0
2012-11-01 14:10:00,16.07,16.09,16.07,16.09,23500.0,11.8334,11.8482,11.8334,11.8482,23500.0
2012-11-01 14:15:00,16.08,16.09,16.08,16.09,24700.0,11.8408,11.8482,11.8408,11.8482,24700.0
2012-11-01 14:20:00,16.09,16.1,16.08,16.1,35600.0,11.8482,11.8555,11.8408,11.8555,35600.0
2012-11-01 14:25:00,16.09,16.1,16.07,16.08,59400.0,11.8482,11.8555,11.8334,11.8408,59400.0
2012-11-01 14:30:00,16.09,16.1,16.08,16.09,76900.0,11.8482,11.8555,11.8408,11.8482,76900.0
2012-11-01 14:35:00,16.09,16.11,16.09,16.09,56400.0,11.8482,11.8629,11.8482,11.8482,56400.0
2012-11-01 14:40:00,16.09,16.1,16.08,16.09,35900.0,11.8482,11.8555,11.8408,11.8482,35900.0
2012-11-01 14:45:00,16.09,16.11,16.08,16.1,57000.0,11.8482,11.8629,11.8408,11.8555,57000.0
2012-11-01 14:50:00,16.1,16.12,16.09,16.12,113300.0,11.8555,11.8703,11.8482,11.8703,113300.0
2012-11-01 14:55:00,16.12,16.12,16.1,16.1,79100.0,11.8703,11.8703,11.8555,11.8555,79100.0
2012-11-01 15:00:00,16.11,16.12,16.1,16.11,59300.0,11.8629,11.8703,11.8555,11.8629,59300.0
2012-11-01 15:05:00,16.12,16.13,16.11,16.12,81500.0,11.8703,11.8776,11.8629,11.8703,81500.0
2012-11-01 15:10:00,16.13,16.14,16.12,16.13,100600.0,11.8776,11.885,11.8703,11.8776,100600.0
2012-11-01 15:15:00,16.13,16.14,16.12,16.14,135900.0,11.8776,11.885,11.8703,11.885,135900.0
2012-11-01 15:20:00,16.14,16.15,16.13,16.13,180100.0,11.885,11.8924,11.8776,11.8776,180100.0
2012-11-01 15:25:00,16.14,16.14,16.12,16.13,153200.0,11.885,11.885,11.8703,11.8776,153200.0
2012-11-01 15:30:00,16.12,16.13,16.12,16.13,91200.0,11.8703,11.8776,11.8703,11.8776,91200.0
2012-11-01 15:35:00,16.12,16.13,16.09,16.1,154500.0,11.8703,11.8776,11.8482,11.8555,154500.0
2012-11-01 15:40:00,16.11,16.12,16.1,16.12,50700.0,11.8629,11.8703,11.8555,11.8703,50700.0
2012-11-01 15:45:00,16.12,16.12,16.11,16.11,37600.0,11.8703,11.8703,11.8629,11.8629,37600.0
2012-11-01 15:50:00,16.12,16.12,16.09,16.1,259500.0,11.8703,11.8703,11.8482,11.8555,259500.0
2012-11-01 15:55:00,16.1,16.12,16.07,16.12,708900.0,11.8555,11.8703,11.8334,11.8703,708900.0
2012-11-02 09:30:00,16.17,16.17,15.86,16.07,174100.0,11.9071,11.9071,11.6788,11.8334,174100.0
2012-11-02 09:35:00,16.07,16.11,16.06,16.09,140800.0,11.8334,11.8629,11.8261,11.8482,140800.0
2012-11-02 09:40:00,16.08,16.1,16.04,16.07,133400.0,11.8408,11.8555,11.8114,11.8334,133400.0
2012-11-02 09:45:00,16.06,16.07,16.04,16.04,52700.0,11.8261,11.8334,11.8114,11.8114,52700.0
2012-11-02 09:50:00,16.05,16.06,16.01,16.04,166500.0,11.8187,11.8261,11.7893,11.8114,166500.0
2012-11-02 09:55:00,16.03,16.06,16.03,16.06,91000.0,11.804,11.8261,11.804,11.8261,91000.0
2012-11-02 10:00:00,16.06,16.06,16.02,16.04,193000.0,11.8261,11.8261,11.7966,11.8114,193000.0
2012-11-02 10:05:00,16.03,16.06,16.02,16.06,97900.0,11.804,11.8261,11.7966,11.8261,97900.0
2012-11-02 10:10:00,16.05,16.06,16.05,16.06,40700.0,11.8187,11.8261,11.8187,11.8261,40700.0
2012-11-02 10:15:00,16.05,16.06,16.02,16.03,86000.0,11.8187,11.8261,11.7966,11.804,86000.0
2012-11-02 10:20:00,16.03,16.03,15.97,15.98,117100.0,11.804,11.804,11.7598,11.7672,117100.0
2012-11-02 10:25:00,15.98,15.99,15.98,15.99,45200.0,11.7672,11.7745,11.7672,11.7745,45200.0
2012-11-02 10:30:00,15.98,16.0,15.97,16.0,75000.0,11.7672,11.7819,11.7598,11.7819,75000.0
2012-11-02 10:35:00,16.0,16.0,15.96,15.96,78700.0,11.7819,11.7819,11.7524,11.7524,78700.0
2012-11-02 10:40:00,15.96,15.97,15.92,15.93,194400.0,11.7524,11.7598,11.723,11.7304,194400.0
2012-11-02 10:45:00,15.93,15.94,15.93,15.94,35700.0,11.7304,11.7377,11.7304,11.7377,35700.0
2012-11-02 10:50:00,15.94,15.96,15.93,15.96,80000.0,11.7377,11.7524,11.7304,11.7524,80000.0
2012-11-02 10:55:00,15.96,15.98,15.95,15.95,105400.0,11.7524,11.7672,11.7451,11.7451,105400.0
2012-11-02 11:00:00,15.95,15.96,15.94,15.95,61100.0,11.7451,11.7524,11.7377,11.7451,61100.0
2012-11-02 11:05:00,15.95,15.98,15.95,15.97,32400.0,11.7451,11.7672,11.7451,11.7598,32400.0
2012-11-02 11:10:00,15.98,15.99,15.97,15.97,60600.0,11.7672,11.7745,11.7598,11.7598,60600.0
2012-11-02 11:15:00,15.98,15.98,15.95,15.96,22700.0,11.7672,11.7672,11.7451,11.7524,22700.0
2012-11-02 11:20:00,15.96,15.97,15.95,15.95,29800.0,11.7524,11.7598,11.7451,11.7451,29800.0
2012-11-02 11:25:00,15.96,15.97,15.95,15.96,25200.0,11.7524,11.7598,11.7451,11.7524,25200.0
2012-11-02 11:30:00,15.96,15.97,15.95,15.96,20000.0,11.7524,11.7598,11.7451,11.7524,20000.0
2012-11-02 11:35:00,15.96,15.96,15.95,15.96,10500.0,11.7524,11.7524,11.7451,11.7524,10500.0
2012-11-02 11:40:00,15.96,15.96,15.95,15.95,20200.0,11.7524,11.7524,11.7451,11.7451,20200.0
2012-11-02 11:45:00,15.96,15.96,15.93,15.93,41100.0,11.7524,11.7524,11.7304,11.7304,41100.0
2012-11-02 11:50:00,15.94,15.94,15.93,15.94,33700.0,11.7377,11.7377,11.7304,11.7377,33700.0
2012-11-02 11:55:00,15.94,15.95,15.93,15.95,50100.0,11.7377,11.7451,11.7304,11.7451,50100.0
2012-11-02 12:00:00,15.95,15.95,15.94,15.95,46000.0,11.7451,11.7451,11.7377,11.7451,46000.0
2012-11-02 12:05:00,15.95,15.96,15.94,15.96,51200.0,11.7451,11.7524,11.7377,11.7524,51200.0
2012-11-02 12:10:00,15.96,15.98,15.95,15.98,62700.0,11.7524,11.7672,11.7451,11.7672,62700.0
2012-11-02 12:15:00,15.98,16.0,15.98,16.0,116100.0,11.7672,11.7819,11.7672,11.7819,116100.0
2012-11-02 12:20:00,16.0,16.02,15.99,16.01,41800.0,11.7819,11.7966,11.7745,11.7893,41800.0
2012-11-02 12:25:00,16.01,16.02,16.0,16.01,31700.0,11.7893,11.7966,11.7819,11.7893,31700.0
2012-11-02 12:30:00,16.02,16.03,16.0,16.0,34400.0,11.7966,11.804,11.7819,11.7819,34400.0
2012-11-02 12:35:00,16.0,16.01,16.0,16.0,19900.0,11.7819,11.7893,11.7819,11.7819,19900.0
2012-11-02 12:40:00,16.0,16.01,16.0,16.0,21500.0,11.7819,11.7893,11.7819,11.7819,21500.0
2012-11-02 12:45:00,16.0,16.01,16.0,16.01,21700.0,11.7819,11.7893,11.7819,11.7893,21700.0
2012-11-02 12:50:00,16.0,16.0,15.98,16.0,76000.0,11.7819,11.7819,11.7672,11.7819,76000.0
2012-11-02 12:55:00,16.0,16.0,15.96,15.98,87500.0,11.7819,11.7819,11.7524,11.7672,87500.0
2012-11-02 13:00:00,15.98,15.98,15.97,15.98,44900.0,11.7672,11.7672,11.7598,11.7672,44900.0
2012-11-02 13:05:00,15.98,15.98,15.96,15.97,19900.0,11.7672,11.7672,11.7524,11.7598,19900.0
2012-11-02 13:10:00,15.96,15.97,15.95,15.95,37800.0,11.7524,11.7598,11.7451,11.7451,37800.0
2012-11-02 13:15:00,15.95,15.96,15.94,15.94,18600.0,11.7451,11.7524,11.7377,11.7377,18600.0
2012-11-02 13:20:00,15.94,15.95,15.93,15.94,26700.0,11.7377,11.7451,11.7304,11.7377,26700.0
2012-11-02 13:25:00,15.94,15.95,15.91,15.92,241700.0,11.7377,11.7451,11.7156,11.723,241700.0
2012-11-02 13:30:00,15.92,15.93,15.91,15.93,74000.0,11.723,11.7304,11.7156,11.7304,74000.0
2012-11-02 13:35:00,15.93,15.93,15.92,15.93,7400.0,11.7304,11.7304,11.723,11.7304,7400.0
2012-11-02 13:40:00,15.93,15.93,15.92,15.93,34800.0,11.7304,11.7304,11.723,11.7304,34800.0
2012-11-02 13:45:00,15.93,15.93,15.91,15.91,89900.0,11.7304,11.7304,11.7156,11.7156,89900.0
2012-11-02 13:50:00,15.91,15.92,15.85,15.85,310200.0,11.7156,11.723,11.6714,11.6714,310200.0
2012-11-02 13:55:00,15.86,15.88,15.85,15.87,162800.0,11.6788,11.6935,11.6714,11.6862,162800.0
2012-11-02 14:00:00,15.86,15.87,15.84,15.85,44000.0,11.6788,11.6862,11.6641,11.6714,44000.0
2012-11-02 14:05:00,15.85,15.85,15.84,15.85,17000.0,11.6714,11.6714,11.6641,11.6714,17000.0
2012-11-02 14:10:00,15.85,15.85,15.84,15.85,26500.0,11.6714,11.6714,11.6641,11.6714,26500.0
2012-11-02 14:15:00,15.85,15.85,15.82,15.84,90800.0,11.6714,11.6714,11.6494,11.6641,90800.0
2012-11-02 14:20:00,15.84,15.85,15.83,15.85,60800.0,11.6641,11.6714,11.6567,11.6714,60800.0
2012-11-02 14:25:00,15.84,15.85,15.84,15.84,69000.0,11.6641,11.6714,11.6641,11.6641,69000.0
2012-11-02 14:30:00,15.83,15.84,15.8,15.81,154300.0,11.6567,11.6641,11.6346,11.642,154300.0
2012-11-02 14:35:00,15.81,15.82,15.8,15.82,75800.0,11.642,11.6494,11.6346,11.6494,75800.0
2012-11-02 14:40:00,15.82,15.82,15.81,15.82,19100.0,11.6494,11.6494,11.642,11.6494,19100.0
2012-11-02 14:45:00,15.82,15.82,15.77,15.79,122100.0,11.6494,11.6494,11.6125,11.6273,122100.0
2012-11-02 14:50:00,15.79,15.8,15.79,15.79,29100.0,11.6273,11.6346,11.6273,11.6273,29100.0
2012-11-02 14:55:00,15.8,15.81,15.79,15.81,65000.0,11.6346,11.642,11.6273,11.642,65000.0
2012-11-02 15:00:00,15.81,15.83,15.81,15.83,97700.0,11.642,11.6567,11.642,11.6567,97700.0
2012-11-02 15:05:00,15.83,15.85,15.83,15.85,47400.0,11.6567,11.6714,11.6567,11.6714,47400.0
2012-11-02 15:10:00,15.85,15.85,15.84,15.85,31600.0,11.6714,11.6714,11.6641,11.6714,31600.0
2012-11-02 15:15:00,15.85,15.85,15.84,15.85,18200.0,11.6714,11.6714,11.6641,11.6714,18200.0
2012-11-02 15:20:00,15.85,15.85,15.84,15.85,24100.0,11.6714,11.6714,11.6641,11.6714,24100.0
2012-11-02 15:25:00,15.85,15.85,15.84,15.85,42200.0,11.6714,11.6714,11.6641,11.6714,42200.0
2012-11-02 15:30:00,15.85,15.85,15.8,15.81,267500.0,11.6714,11.6714,11.6346,11.642,267500.0
2012-11-02 15:35:00,15.81,15.81,15.8,15.81,56000.0,11.642,11.642,11.6346,11.642,56000.0
2012-11-02 15:40:00,15.81,15.81,15.79,15.79,190500.0,11.642,11.642,11.6273,11.6273,190500.0
2012-11-02 15:45:00,15.79,15.79,15.75,15.76,199300.0,11.6273,11.6273,11.5978,11.6052,199300.0
2012-11-02 15:50:00,15.76,15.79,15.75,15.79,461500.0,11.6052,11.6273,11.5978,11.6273,461500.0
2012-11-02 15:55:00,15.79,15.79,15.77,15.78,335900.0,11.6273,11.6273,11.6125,11.6199,335900.0
2012-11-05 09:30:00,15.84,15.86,15.8,15.85,159100.0,11.6641,11.6788,11.6346,11.6714,159100.0
2012-11-05 09:35:00,15.86,15.87,15.85,15.86,109400.0,11.6788,11.6862,11.6714,11.6788,109400.0
2012-11-05 09:40:00,15.87,15.87,15.81,15.81,328100.0,11.6862,11.6862,11.642,11.642,328100.0
2012-11-05 09:45:00,15.81,15.82,15.76,15.77,243100.0,11.642,11.6494,11.6052,11.6125,243100.0
2012-11-05 09:50:00,15.77,15.78,15.76,15.78,199500.0,11.6125,11.6199,11.6052,11.6199,199500.0
2012-11-05 09:55:00,15.78,15.8,15.78,15.79,23300.0,11.6199,11.6346,11.6199,11.6273,23300.0
2012-11-05 10:00:00,15.8,15.83,15.79,15.8,188500.0,11.6346,11.6567,11.6273,11.6346,188500.0
2012-11-05 10:05:00,15.8,15.82,15.79,15.79,54600.0,11.6346,11.6494,11.6273,11.6273,54600.0
2012-11-05 10:10:00,15.79,15.81,15.79,15.8,27300.0,11.6273,11.642,11.6273,11.6346,27300.0
2012-11-05 10:15:00,15.8,15.81,15.79,15.81,74100.0,11.6346,11.642,11.6273,11.642,74100.0
2012-11-05 10:20:00,15.82,15.83,15.81,15.83,26000.0,11.6494,11.6567,11.642,11.6567,26000.0
2012-11-05 10:25:00,15.83,15.84,15.82,15.83,32300.0,11.6567,11.6641,11.6494,11.6567,32300.0
2012-11-05 10:30:00,15.83,15.85,15.83,15.85,85100.0,11.6567,11.6714,11.6567,11.6714,85100.0
2012-11-05 10:35:00,15.84,15.87,15.83,15.87,66800.0,11.6641,11.6862,11.6567,11.6862,66800.0
2012-11-05 10:40:00,15.87,15.87,15.86,15.87,25700.0,11.6862,11.6862,11.6788,11.6862,25700.0
2012-11-05 10:45:00,15.87,15.88,15.86,15.88,26100.0,11.6862,11.6935,11.6788,11.6935,26100.0
2012-11-05 10:50:00,15.88,15.88,15.83,15.84,232600.0,11.6935,11.6935,11.6567,11.6641,232600.0
2012-11-05 10:55:00,15.84,15.85,15.83,15.84,52100.0,11.6641,11.6714,11.6567,11.6641,52100.0
2012-11-05 11:00:00,15.84,15.85,15.82,15.83,71300.0,11.6641,11.6714,11.6494,11.6567,71300.0
2012-11-05 11:05:00,15.83,15.84,15.83,15.84,12900.0,11.6567,11.6641,11.6567,11.6641,12900.0
2012-11-05 11:10:00,15.83,15.84,15.81,15.82,39600.0,11.6567,11.6641,11.642,11.6494,39600.0
2012-11-05 11:15:00,15.82,15.83,15.81,15.83,49300.0,11.6494,11.6567,11.642,11.6567,49300.0
2012-11-05 11:20:00,15.83,15.83,15.82,15.82,17300.0,11.6567,11.6567,11.6494,11.6494,17300.0
2012-11-05 11:25:00,15.83,15.84,15.82,15.83,36000.0,11.6567,11.6641,11.6494,11.6567,36000.0
2012-11-05 11:30:00,15.83,15.84,15.81,15.81,141400.0,11.6567,11.6641,11.642,11.642,141400.0
2012-11-05 11:35:00,15.81,15.84,15.81,15.82,582300.0,11.642,11.6641,11.642,11.6494,582300.0
2012-11-05 11:40:00,15.82,15.82,15.8,15.81,95400.0,11.6494,11.6494,11.6346,11.642,95400.0
2012-11-05 11:45:00,15.81,15.81,15.78,15.79,160700.0,11.642,11.642,11.6199,11.6273,160700.0
2012-11-05 11:50:00,15.79,15.79,15.77,15.78,80000.0,11.6273,11.6273,11.6125,11.6199,80000.0
2012-11-05 11:55:00,15.77,15.79,15.77,15.77,100200.0,11.6125,11.6273,11.6125,11.6125,100200.0
2012-11-05 12:00:00,15.78,15.79,15.77,15.77,30000.0,11.6199,11.6273,11.6125,11.6125,30000.0
2012-11-05 12:05:00,15.77,15.8,15.77,15.8,27300.0,11.6125,11.6346,11.6125,11.6346,27300.0
2012-11-05 12:10:00,15.79,15.81,15.79,15.8,44000.0,11.6273,11.642,11.6273,11.6346,44000.0
2012-11-05 12:15:00,15.8,15.81,15.8,15.8,18200.0,11.6346,11.642,11.6346,11.6346,18200.0
2012-11-05 12:20:00,15.8,15.81,15.79,15.79,78000.0,11.6346,11.642,11.6273,11.6273,78000.0
2012-11-05 12:25:00,15.79,15.79,15.77,15.78,30000.0,11.6273,11.6273,11.6125,11.6199,30000.0
2012-11-05 12:30:00,15.78,15.8,15.77,15.79,65200.0,11.6199,11.6346,11.6125,11.6273,65200.0
2012-11-05 12:35:00,15.79,15.8,15.79,15.79,11700.0,11.6273,11.6346,11.6273,11.6273,11700.0
2012-11-05 12:40:00,15.79,15.8,15.77,15.79,91200.0,11.6273,11.6346,11.6125,11.6273,91200.0
2012-11-05 12:45:00,15.79,15.79,15.78,15.78,19900.0,11.6273,11.6273,11.6199,11.6199,19900.0
2012-11-05 12:50:00,15.78,15.79,15.78,15.79,12800.0,11.6199,11.6273,11.6199,11.6273,12800.0
2012-11-05 12:55:00,15.79,15.81,15.78,15.81,30900.0,11.6273,11.642,11.6199,11.642,30900.0
2012-11-05 13:00:00,15.81,15.81,15.8,15.81,14400.0,11.642,11.642,11.6346,11.642,14400.0
2012-11-05 13:05:00,15.81,15.81,15.8,15.8,17400.0,11.642,11.642,11.6346,11.6346,17400.0
2012-11-05 13:10:00,15.81,15.82,15.8,15.81,52600.0,11.642,11.6494,11.6346,11.642,52600.0
2012-11-05 13:15:00,15.81,15.81,15.79,15.81,49800.0,11.642,11.642,11.6273,11.642,49800.0
2012-11-05 13:20:00,15.81,15.81,15.79,15.79,677200.0,11.642,11.642,11.6273,11.6273,677200.0
2012-11-05 13:25:00,15.8,15.8,15.79,15.8,6400.0,11.6346,11.6346,11.6273,11.6346,6400.0
2012-11-05 13:30:00,15.79,15.8,15.79,15.79,29500.0,11.6273,11.6346,11.6273,11.6273,29500.0
2012-11-05 13:35:00,15.8,15.8,15.79,15.79,26400.0,11.6346,11.6346,11.6273,11.6273,26400.0
2012-11-05 13:40:00,15.8,15.8,15.79,15.8,48000.0,11.6346,11.6346,11.6273,11.6346,48000.0
2012-11-05 13:45:00,15.79,15.8,15.79,15.8,15900.0,11.6273,11.6346,11.6273,11.6346,15900.0
2012-11-05 13:50:00,15.8,15.8,15.79,15.8,14900.0,11.6346,11.6346,11.6273,11.6346,14900.0
2012-11-05 13:55:00,15.8,15.8,15.79,15.8,156400.0,11.6346,11.6346,11.6273,11.6346,156400.0
2012-11-05 14:00:00,15.8,15.8,15.79,15.8,103400.0,11.6346,11.6346,11.6273,11.6346,103400.0
2012-11-05 14:05:00,15.8,15.8,15.79,15.79,96300.0,11.6346,11.6346,11.6273,11.6273,96300.0
2012-11-05 14:10:00,15.8,15.8,15.79,15.8,50700.0,11.6346,11.6346,11.6273,11.6346,50700.0
2012-11-05 14:15:00,15.8,15.81,15.79,15.8,287000.0,11.6346,11.642,11.6273,11.6346,287000.0
2012-11-05 14:20:00,15.8,15.81,15.8,15.8,176700.0,11.6346,11.642,11.6346,11.6346,176700.0
2012-11-05 14:25:00,15.81,15.81,15.8,15.8,118900.0,11.642,11.642,11.6346,11.6346,118900.0
2012-11-05 14:30:00,15.81,15.81,15.8,15.81,153100.0,11.642,11.642,11.6346,11.642,153100.0
2012-11-05 14:35:00,15.81,15.81,15.78,15.8,327500.0,11.642,11.642,11.6199,11.6346,327500.0
2012-11-05 14:40:00,15.8,15.81,15.79,15.8,50700.0,11.6346,11.642,11.6273,11.6346,50700.0
2012-11-05 14:45:00,15.81,15.81,15.8,15.81,80700.0,11.642,11.642,11.6346,11.642,80700.0
2012-11-05 14:50:00,15.81,15.81,15.8,15.8,70300.0,11.642,11.642,11.6346,11.6346,70300.0
2012-11-05 14:55:00,15.81,15.82,15.8,15.82,204700.0,11.642,11.6494,11.6346,11.6494,204700.0
2012-11-05 15:00:00,15.82,15.84,15.81,15.84,154000.0,11.6494,11.6641,11.642,11.6641,154000.0
2012-11-05 15:05:00,15.83,15.84,15.83,15.84,395400.0,11.6567,11.6641,11.6567,11.6641,395400.0
2012-11-05 15:10:00,15.84,15.84,15.83,15.84,30100.0,11.6641,11.6641,11.6567,11.6641,30100.0
2012-11-05 15:15:00,15.84,15.84,15.83,15.84,39600.0,11.6641,11.6641,11.6567,11.6641,39600.0
2012-11-05 15:20:00,15.84,15.84,15.83,15.84,132100.0,11.6641,11.6641,11.6567,11.6641,132100.0
2012-11-05 15:25:00,15.84,15.84,15.83,15.84,181000.0,11.6641,11.6641,11.6567,11.6641,181000.0
2012-11-05 15:30:00,15.84,15.85,15.84,15.84,435800.0,11.6641,11.6714,11.6641,11.6641,435800.0
2012-11-05 15:35:00,15.84,15.85,15.83,15.84,230500.0,11.6641,11.6714,11.6567,11.6641,230500.0
2012-11-05 15:40:00,15.84,15.84,15.83,15.84,235300.0,11.6641,11.6641,11.6567,11.6641,235300.0
2012-11-05 15:45:00,15.84,15.86,15.83,15.85,445800.0,11.6641,11.6788,11.6567,11.6714,445800.0
2012-11-05 15:50:00,15.85,15.86,15.84,15.85,1228800.0,11.6714,11.6788,11.6641,11.6714,1228800.0
2012-11-05 15:55:00,15.85,15.89,15.85,15.87,1014500.0,11.6714,11.7009,11.6714,11.6862,1014500.0
2012-11-06 09:30:00,15.9,15.95,15.88,15.93,223100.0,11.7083,11.7451,11.6935,11.7304,223100.0
2012-11-06 09:35:00,15.93,15.99,15.92,15.99,159300.0,11.7304,11.7745,11.723,11.7745,159300.0
2012-11-06 09:40:00,15.99,15.99,15.96,15.98,126900.0,11.7745,11.7745,11.7524,11.7672,126900.0
2012-11-06 09:45:00,15.98,15.99,15.94,15.99,77200.0,11.7672,11.7745,11.7377,11.7745,77200.0
2012-11-06 09:50:00,15.99,15.99,15.97,15.98,38300.0,11.7745,11.7745,11.7598,11.7672,38300.0
2012-11-06 09:55:00,15.99,15.99,15.98,15.99,14500.0,11.7745,11.7745,11.7672,11.7745,14500.0
2012-11-06 10:00:00,15.99,16.0,15.98,15.99,117300.0,11.7745,11.7819,11.7672,11.7745,117300.0
2012-11-06 10:05:00,15.99,15.99,15.97,15.98,98400.0,11.7745,11.7745,11.7598,11.7672,98400.0
2012-11-06 10:10:00,15.98,15.98,15.95,15.97,83800.0,11.7672,11.7672,11.7451,11.7598,83800.0
2012-11-06 10:15:00,15.97,16.0,15.97,15.99,123600.0,11.7598,11.7819,11.7598,11.7745,123600.0
2012-11-06 10:20:00,15.99,16.03,15.98,16.03,104700.0,11.7745,11.804,11.7672,11.804,104700.0
2012-11-06 10:25:00,16.03,16.03,16.0,16.02,102200.0,11.804,11.804,11.7819,11.7966,102200.0
2012-11-06 10:30:00,16.02,16.03,16.01,16.03,49100.0,11.7966,11.804,11.7893,11.804,49100.0
2012-11-06 10:35:00,16.03,16.05,16.03,16.04,79300.0,11.804,11.8187,11.804,11.8114,79300.0
2012-11-06 10:40:00,16.05,16.07,16.04,16.07,51400.0,11.8187,11.8334,11.8114,11.8334,51400.0
2012-11-06 10:45:00,16.07,16.11,16.06,16.09,103700.0,11.8334,11.8629,11.8261,11.8482,103700.0
2012-11-06 10:50:00,16.09,16.12,16.08,16.11,191700.0,11.8482,11.8703,11.8408,11.8629,191700.0
2012-11-06 10:55:00,16.11,16.13,16.1,16.11,138400.0,11.8629,11.8776,11.8555,11.8629,138400.0
2012-11-06 11:00:00,16.11,16.12,16.11,16.11,28300.0,11.8629,11.8703,11.8629,11.8629,28300.0
2012-11-06 11:05:00,16.11,16.12,16.1,16.11,99400.0,11.8629,11.8703,11.8555,11.8629,99400.0
2012-11-06 11:10:00,16.11,16.11,16.1,16.1,15300.0,11.8629,11.8629,11.8555,11.8555,15300.0
2012-11-06 11:15:00,16.11,16.14,16.11,16.14,95200.0,11.8629,11.885,11.8629,11.885,95200.0
2012-11-06 11:20:00,16.14,16.14,16.09,16.11,146400.0,11.885,11.885,11.8482,11.8629,146400.0
2012-11-06 11:25:00,16.11,16.13,16.11,16.12,170200.0,11.8629,11.8776,11.8629,11.8703,170200.0
2012-11-06 11:30:00,16.12,16.15,16.11,16.14,130400.0,11.8703,11.8924,11.8629,11.885,130400.0
2012-11-06 11:35:00,16.14,16.15,16.13,16.14,340700.0,11.885,11.8924,11.8776,11.885,340700.0
2012-11-06 11:40:00,16.14,16.15,16.12,16.15,94100.0,11.885,11.8924,11.8703,11.8924,94100.0
2012-11-06 11:45:00,16.15,16.17,16.14,16.17,73300.0,11.8924,11.9071,11.885,11.9071,73300.0
2012-11-06 11:50:00,16.17,16.2,16.17,16.2,140100.0,11.9071,11.9292,11.9071,11.9292,140100.0
2012-11-06 11:55:00,16.2,16.2,16.18,16.2,237200.0,11.9292,11.9292,11.9144,11.9292,237200.0
2012-11-06 12:00:00,16.19,16.24,16.19,16.23,244800.0,11.9218,11.9586,11.9218,11.9513,244800.0
2012-11-06 12:05:00,16.21,16.23,16.17,16.18,160600.0,11.9365,11.9513,11.9071,11.9144,160600.0
2012-11-06 12:10:00,16.19,16.19,16.18,16.19,33500.0,11.9218,11.9218,11.9144,11.9218,33500.0
2012-11-06 12:15:00,16.18,16.19,16.18,16.18,45300.0,11.9144,11.9218,11.9144,11.9144,45300.0
2012-11-06 12:20:00,16.19,16.19,16.17,16.17,64100.0,11.9218,11.9218,11.9071,11.9071,64100.0
2012-11-06 12:25:00,16.17,16.17,16.14,16.16,51800.0,11.9071,11.9071,11.885,11.8997,51800.0
2012-11-06 12:30:00,16.16,16.18,16.15,16.18,45100.0,11.8997,11.9144,11.8924,11.9144,45100.0
2012-11-06 12:35:00,16.18,16.18,16.16,16.16,42800.0,11.9144,11.9144,11.8997,11.8997,42800.0
2012-11-06 12:40:00,16.16,16.19,16.16,16.18,124500.0,11.8997,11.9218,11.8997,11.9144,124500.0
2012-11-06 12:45:00,16.17,16.18,16.16,16.17,72200.0,11.9071,11.9144,11.8997,11.9071,72200.0
2012-11-06 12:50:00,16.18,16.2,16.17,16.2,89900.0,11.9144,11.9292,11.9071,11.9292,89900.0
2012-11-06 12:55:00,16.2,16.22,16.2,16.21,53800.0,11.9292,11.9439,11.9292,11.9365,53800.0
2012-11-06 13:00:00,16.21,16.21,16.21,16.21,14200.0,11.9365,11.9365,11.9365,11.9365,14200.0
2012-11-06 13:05:00,16.21,16.22,16.2,16.22,72200.0,11.9365,11.9439,11.9292,11.9439,72200.0
2012-11-06 13:10:00,16.22,16.23,16.21,16.23,217600.0,11.9439,11.9513,11.9365,11.9513,217600.0
2012-11-06 13:15:00,16.23,16.24,16.21,16.22,103800.0,11.9513,11.9586,11.9365,11.9439,103800.0
2012-11-06 13:20:00,16.21,16.23,16.21,16.23,96200.0,11.9365,11.9513,11.9365,11.9513,96200.0
2012-11-06 13:25:00,16.23,16.24,16.21,16.24,243600.0,11.9513,11.9586,11.9365,11.9586,243600.0
2012-11-06 13:30:00,16.23,16.24,16.22,16.24,62800.0,11.9513,11.9586,11.9439,11.9586,62800.0
2012-11-06 13:35:00,16.23,16.24,16.23,16.23,55200.0,11.9513,11.9586,11.9513,11.9513,55200.0
2012-11-06 13:40:00,16.23,16.24,16.23,16.24,21600.0,11.9513,11.9586,11.9513,11.9586,21600.0
2012-11-06 13:45:00,16.24,16.27,16.23,16.25,251700.0,11.9586,11.9807,11.9513,11.966,251700.0
2012-11-06 13:50:00,16.25,16.26,16.23,16.25,116300.0,11.966,11.9734,11.9513,11.966,116300.0
2012-11-06 13:55:00,16.24,16.25,16.24,16.25,19300.0,11.9586,11.966,11.9586,11.966,19300.0
2012-11-06 14:00:00,16.25,16.26,16.24,16.25,70600.0,11.966,11.9734,11.9586,11.966,70600.0
2012-11-06 14:05:00,16.25,16.25,16.23,16.25,53600.0,11.966,11.966,11.9513,11.966,53600.0
2012-11-06 14:10:00,16.24,16.25,16.23,16.24,66100.0,11.9586,11.966,11.9513,11.9586,66100.0
2012-11-06 14:15:00,16.24,16.25,16.22,16.23,67800.0,11.9586,11.966,11.9439,11.9513,67800.0
2012-11-06 14:20:00,16.23,16.24,16.22,16.24,45700.0,11.9513,11.9586,11.9439,11.9586,45700.0
2012-11-06 14:25:00,16.24,16.24,16.23,16.23,16800.0,11.9586,11.9586,11.9513,11.9513,16800.0
2012-11-06 14:30:00,16.24,16.26,16.23,16.25,89800.0,11.9586,11.9734,11.9513,11.966,89800.0
2012-11-06 14:35:00,16.25,16.27,16.24,16.25,120500.0,11.966,11.9807,11.9586,11.966,120500.0
2012-11-06 14:40:00,16.25,16.26,16.24,16.26,75800.0,11.966,11.9734,11.9586,11.9734,75800.0
2012-11-06 14:45:00,16.25,16.28,16.25,16.27,181600.0,11.966,11.9881,11.966,11.9807,181600.0
2012-11-06 14:50:00,16.26,16.28,16.24,16.25,61900.0,11.9734,11.9881,11.9586,11.966,61900.0
2012-11-06 14:55:00,16.25,16.25,16.23,16.23,148600.0,11.966,11.966,11.9513,11.9513,148600.0
2012-11-06 15:00:00,16.23,16.24,16.22,16.23,72100.0,11.9513,11.9586,11.9439,11.9513,72100.0
2012-11-06 15:05:00,16.23,16.25,16.22,16.24,74900.0,11.9513,11.966,11.9439,11.9586,74900.0
2012-11-06 15:10:00,16.23,16.24,16.23,16.23,22700.0,11.9513,11.9586,11.9513,11.9513,22700.0
2012-11-06 15:15:00,16.24,16.24,16.23,16.24,23400.0,11.9586,11.9586,11.9513,11.9586,23400.0
2012-11-06 15:20:00,16.23,16.24,16.2,16.21,152200.0,11.9513,11.9586,11.9292,11.9365,152200.0
2012-11-06 15:25:00,16.21,16.22,16.18,16.19,214900.0,11.9365,11.9439,11.9144,11.9218,214900.0
2012-11-06 15:30:00,16.19,16.2,16.15,16.17,121200.0,11.9218,11.9292,11.8924,11.9071,121200.0
2012-11-06 15:35:00,16.16,16.17,16.12,16.14,216800.0,11.8997,11.9071,11.8703,11.885,216800.0
2012-11-06 15:40:00,16.15,16.17,16.14,16.17,144500.0,11.8924,11.9071,11.885,11.9071,144500.0
2012-11-06 15:45:00,16.17,16.21,16.16,16.21,72100.0,11.9071,11.9365,11.8997,11.9365,72100.0
2012-11-06 15:50:00,16.21,16.21,16.17,16.18,163300.0,11.9365,11.9365,11.9071,11.9144,163300.0
2012-11-06 15:55:00,16.17,16.2,16.16,16.2,419200.0,11.9071,11.9292,11.8997,11.9292,419200.0
2012-11-07 09:30:00,16.05,16.07,16.01,16.02,166900.0,11.8187,11.8334,11.7893,11.7966,166900.0
2012-11-07 09:35:00,16.02,16.02,15.97,16.02,170400.0,11.7966,11.7966,11.7598,11.7966,170400.0
2012-11-07 09:40:00,16.02,16.04,16.01,16.01,146700.0,11.7966,11.8114,11.7893,11.7893,146700.0
2012-11-07 09:45:00,16.01,16.07,16.0,16.07,180700.0,11.7893,11.8334,11.7819,11.8334,180700.0
2012-11-07 09:50:00,16.06,16.09,16.05,16.07,135100.0,11.8261,11.8482,11.8187,11.8334,135100.0
2012-11-07 09:55:00,16.07,16.09,16.05,16.09,60300.0,11.8334,11.8482,11.8187,11.8482,60300.0
2012-11-07 10:00:00,16.09,16.09,16.04,16.05,208000.0,11.8482,11.8482,11.8114,11.8187,208000.0
2012-11-07 10:05:00,16.06,16.07,16.03,16.05,112600.0,11.8261,11.8334,11.804,11.8187,112600.0
2012-11-07 10:10:00,16.06,16.07,16.03,16.03,131600.0,11.8261,11.8334,11.804,11.804,131600.0
2012-11-07 10:15:00,16.03,16.05,16.0,16.04,206100.0,11.804,11.8187,11.7819,11.8114,206100.0
2012-11-07 10:20:00,16.03,16.07,16.03,16.07,331000.0,11.804,11.8334,11.804,11.8334,331000.0
2012-11-07 10:25:00,16.07,16.07,16.03,16.05,168100.0,11.8334,11.8334,11.804,11.8187,168100.0
2012-11-07 10:30:00,16.05,16.12,16.04,16.12,297500.0,11.8187,11.8703,11.8114,11.8703,297500.0
2012-11-07 10:35:00,16.12,16.14,16.11,16.14,303000.0,11.8703,11.885,11.8629,11.885,303000.0
2012-11-07 10:40:00,16.14,16.15,16.12,16.14,102900.0,11.885,11.8924,11.8703,11.885,102900.0
2012-11-07 10:45:00,16.14,16.14,16.11,16.12,152900.0,11.885,11.885,11.8629,11.8703,152900.0
2012-11-07 10:50:00,16.12,16.13,16.1,16.11,236200.0,11.8703,11.8776,11.8555,11.8629,236200.0
2012-11-07 10:55:00,16.11,16.12,16.09,16.11,565400.0,11.8629,11.8703,11.8482,11.8629,565400.0
2012-11-07 11:00:00,16.1,16.11,16.09,16.11,167000.0,11.8555,11.8629,11.8482,11.8629,167000.0
2012-11-07 11:05:00,16.1,16.12,16.08,16.1,246300.0,11.8555,11.8703,11.8408,11.8555,246300.0
2012-11-07 11:10:00,16.09,16.1,16.06,16.06,268400.0,11.8482,11.8555,11.8261,11.8261,268400.0
2012-11-07 11:15:00,16.06,16.09,16.05,16.07,170400.0,11.8261,11.8482,11.8187,11.8334,170400.0
2012-11-07 11:20:00,16.07,16.11,16.06,16.07,525400.0,11.8334,11.8629,11.8261,11.8334,525400.0
2012-11-07 11:25:00,16.08,16.08,16.03,16.04,1000100.0,11.8408,11.8408,11.804,11.8114,1000100.0
2012-11-07 11:30:00,16.04,16.04,15.99,16.0,446400.0,11.8114,11.8114,11.7745,11.7819,446400.0
2012-11-07 11:35:00,15.99,16.07,15.99,16.07,353600.0,11.7745,11.8334,11.7745,11.8334,353600.0
2012-11-07 11:40:00,16.07,16.09,16.06,16.07,290900.0,11.8334,11.8482,11.8261,11.8334,290900.0
2012-11-07 11:45:00,16.07,16.08,16.05,16.07,154300.0,11.8334,11.8408,11.8187,11.8334,154300.0
2012-11-07 11:50:00,16.07,16.08,16.05,16.07,152900.0,11.8334,11.8408,11.8187,11.8334,152900.0
2012-11-07 11:55:00,16.07,16.09,16.06,16.06,123500.0,11.8334,11.8482,11.8261,11.8261,123500.0
2012-11-07 12:00:00,16.06,16.07,16.06,16.07,17600.0,11.8261,11.8334,11.8261,11.8334,17600.0
2012-11-07 12:05:00,16.06,16.08,16.06,16.08,61800.0,11.8261,11.8408,11.8261,11.8408,61800.0
2012-11-07 12:10:00,16.07,16.08,16.05,16.06,88700.0,11.8334,11.8408,11.8187,11.8261,88700.0
2012-11-07 12:15:00,16.05,16.08,16.05,16.07,26900.0,11.8187,11.8408,11.8187,11.8334,26900.0
2012-11-07 12:20:00,16.07,16.07,16.06,16.07,18300.0,11.8334,11.8334,11.8261,11.8334,18300.0
2012-11-07 12:25:00,16.07,16.08,16.06,16.06,54400.0,11.8334,11.8408,11.8261,11.8261,54400.0
2012-11-07 12:30:00,16.07,16.07,16.05,16.07,177600.0,11.8334,11.8334,11.8187,11.8334,177600.0
2012-11-07 12:35:00,16.06,16.08,16.06,16.07,55300.0,11.8261,11.8408,11.8261,11.8334,55300.0
2012-11-07 12:40:00,16.07,16.08,16.06,16.07,93300.0,11.8334,11.8408,11.8261,11.8334,93300.0
2012-11-07 12:45:00,16.07,16.07,16.06,16.07,13300.0,11.8334,11.8334,11.8261,11.8334,13300.0
2012-11-07 12:50:00,16.07,16.08,16.05,16.07,140900.0,11.8334,11.8408,11.8187,11.8334,140900.0
2012-11-07 12:55:00,16.07,16.11,16.07,16.11,585900.0,11.8334,11.8629,11.8334,11.8629,585900.0
2012-11-07 13:00:00,16.11,16.11,16.09,16.1,595100.0,11.8629,11.8629,11.8482,11.8555,595100.0
2012-11-07 13:05:00,16.1,16.12,16.1,16.11,177500.0,11.8555,11.8703,11.8555,11.8629,177500.0
2012-11-07 13:10:00,16.12,16.13,16.12,16.13,302800.0,11.8703,11.8776,11.8703,11.8776,302800.0
2012-11-07 13:15:00,16.13,16.14,16.12,16.12,127200.0,11.8776,11.885,11.8703,11.8703,127200.0
2012-11-07 13:20:00,16.12,16.13,16.12,16.13,26500.0,11.8703,11.8776,11.8703,11.8776,26500.0
2012-11-07 13:25:00,16.13,16.13,16.12,16.13,25600.0,11.8776,11.8776,11.8703,11.8776,25600.0
2012-11-07 13:30:00,16.12,16.15,16.12,16.14,168000.0,11.8703,11.8924,11.8703,11.885,168000.0
2012-11-07 13:35:00,16.15,16.23,16.14,16.21,284300.0,11.8924,11.9513,11.885,11.9365,284300.0
2012-11-07 13:40:00,16.21,16.22,16.19,16.2,247200.0,11.9365,11.9439,11.9218,11.9292,247200.0
2012-11-07 13:45:00,16.21,16.21,16.18,16.19,54200.0,11.9365,11.9365,11.9144,11.9218,54200.0
2012-11-07 13:50:00,16.19,16.2,16.18,16.2,54100.0,11.9218,11.9292,11.9144,11.9292,54100.0
2012-11-07 13:55:00,16.19,16.2,16.17,16.17,41400.0,11.9218,11.9292,11.9071,11.9071,41400.0
2012-11-07 14:00:00,16.18,16.21,16.18,16.21,45900.0,11.9144,11.9365,11.9144,11.9365,45900.0
2012-11-07 14:05:00,16.21,16.22,16.19,16.21,91400.0,11.9365,11.9439,11.9218,11.9365,91400.0
2012-11-07 14:10:00,16.21,16.22,16.18,16.19,167000.0,11.9365,11.9439,11.9144,11.9218,167000.0
2012-11-07 14:15:00,16.19,16.19,16.18,16.19,34100.0,11.9218,11.9218,11.9144,11.9218,34100.0
2012-11-07 14:20:00,16.18,16.2,16.18,16.18,121200.0,11.9144,11.9292,11.9144,11.9144,121200.0
2012-11-07 14:25:00,16.18,16.2,16.18,16.18,168800.0,11.9144,11.9292,11.9144,11.9144,168800.0
2012-11-07 14:30:00,16.18,16.19,16.16,16.16,87400.0,11.9144,11.9218,11.8997,11.8997,87400.0
2012-11-07 14:35:00,16.16,16.17,16.12,16.12,89300.0,11.8997,11.9071,11.8703,11.8703,89300.0
2012-11-07 14:40:00,16.12,16.14,16.12,16.14,75200.0,11.8703,11.885,11.8703,11.885,75200.0
2012-11-07 14:45:00,16.14,16.17,16.14,16.15,133000.0,11.885,11.9071,11.885,11.8924,133000.0
2012-11-07 14:50:00,16.17,16.17,16.15,16.16,199500.0,11.9071,11.9071,11.8924,11.8997,199500.0
2012-11-07 14:55:00,16.16,16.21,16.15,16.2,202900.0,11.8997,11.9365,11.8924,11.9292,202900.0
2012-11-07 15:00:00,16.19,16.2,16.18,16.18,86700.0,11.9218,11.9292,11.9144,11.9144,86700.0
2012-11-07 15:05:00,16.18,16.21,16.18,16.2,206100.0,11.9144,11.9365,11.9144,11.9292,206100.0
2012-11-07 15:10:00,16.2,16.23,16.19,16.2,240300.0,11.9292,11.9513,11.9218,11.9292,240300.0
2012-11-07 15:15:00,16.2,16.2,16.17,16.2,197100.0,11.9292,11.9292,11.9071,11.9292,197100.0
2012-11-07 15:20:00,16.2,16.21,16.19,16.21,105800.0,11.9292,11.9365,11.9218,11.9365,105800.0
2012-11-07 15:25:00,16.2,16.22,16.2,16.22,99900.0,11.9292,11.9439,11.9292,11.9439,99900.0
2012-11-07 15:30:00,16.21,16.22,16.2,16.21,138200.0,11.9365,11.9439,11.9292,11.9365,138200.0
2012-11-07 15:35:00,16.21,16.21,16.15,16.15,165800.0,11.9365,11.9365,11.8924,11.8924,165800.0
2012-11-07 15:40:00,16.15,16.19,16.15,16.18,290500.0,11.8924,11.9218,11.8924,11.9144,290500.0
2012-11-07 15:45:00,16.19,16.21,16.14,16.17,449700.0,11.9218,11.9365,11.885,11.9071,449700.0
2012-11-07 15:50:00,16.16,16.2,16.16,16.2,130600.0,11.8997,11.9292,11.8997,11.9292,130600.0
2012-11-07 15:55:00,16.2,16.2,16.14,16.16,786800.0,11.9292,11.9292,11.885,11.8997,786800.0
2012-11-08 09:30:00,16.2,16.25,16.17,16.19,139700.0,11.9292,11.966,11.9071,11.9218,139700.0
2012-11-08 09:35:00,16.2,16.29,16.2,16.28,481000.0,11.9292,11.9954,11.9292,11.9881,481000.0
2012-11-08 09:40:00,16.28,16.31,16.28,16.3,142000.0,11.9881,12.0102,11.9881,12.0028,142000.0
2012-11-08 09:45:00,16.3,16.31,16.27,16.28,172900.0,12.0028,12.0102,11.9807,11.9881,172900.0
2012-11-08 09:50:00,16.28,16.28,16.22,16.22,229100.0,11.9881,11.9881,11.9439,11.9439,229100.0
2012-11-08 09:55:00,16.22,16.24,16.16,16.17,299500.0,11.9439,11.9586,11.8997,11.9071,299500.0
2012-11-08 10:00:00,16.17,16.21,16.16,16.18,217200.0,11.9071,11.9365,11.8997,11.9144,217200.0
2012-11-08 10:05:00,16.18,16.19,16.15,16.16,141200.0,11.9144,11.9218,11.8924,11.8997,141200.0
2012-11-08 10:10:00,16.16,16.17,16.15,16.17,90500.0,11.8997,11.9071,11.8924,11.9071,90500.0
2012-11-08 10:15:00,16.17,16.17,16.16,16.16,53200.0,11.9071,11.9071,11.8997,11.8997,53200.0
2012-11-08 10:20:00,16.16,16.17,16.14,16.15,282100.0,11.8997,11.9071,11.885,11.8924,282100.0
2012-11-08 10:25:00,16.15,16.16,16.13,16.15,243100.0,11.8924,11.8997,11.8776,11.8924,243100.0
2012-11-08 10:30:00,16.14,16.17,16.13,16.17,134500.0,11.885,11.9071,11.8776,11.9071,134500.0
2012-11-08 10:35:00,16.16,16.18,16.16,16.18,153400.0,11.8997,11.9144,11.8997,11.9144,153400.0
2012-11-08 10:40:00,16.17,16.19,16.14,16.19,848400.0,11.9071,11.9218,11.885,11.9218,848400.0
2012-11-08 10:45:00,16.18,16.2,16.18,16.19,104100.0,11.9144,11.9292,11.9144,11.9218,104100.0
2012-11-08 10:50:00,16.19,16.22,16.17,16.21,121900.0,11.9218,11.9439,11.9071,11.9365,121900.0
2012-11-08 10:55:00,16.21,16.22,16.16,16.2,119500.0,11.9365,11.9439,11.8997,11.9292,119500.0
2012-11-08 11:00:00,16.19,16.22,16.18,16.18,109900.0,11.9218,11.9439,11.9144,11.9144,109900.0
2012-11-08 11:05:00,16.18,16.21,16.18,16.21,51700.0,11.9144,11.9365,11.9144,11.9365,51700.0
2012-11-08 11:10:00,16.2,16.21,16.18,16.21,70500.0,11.9292,11.9365,11.9144,11.9365,70500.0
2012-11-08 11:15:00,16.21,16.21,16.19,16.2,87600.0,11.9365,11.9365,11.9218,11.9292,87600.0
2012-11-08 11:20:00,16.19,16.2,16.18,16.2,88400.0,11.9218,11.9292,11.9144,11.9292,88400.0
2012-11-08 11:25:00,16.2,16.22,16.19,16.2,84200.0,11.9292,11.9439,11.9218,11.9292,84200.0
2012-11-08 11:30:00,16.21,16.21,16.18,16.19,31500.0,11.9365,11.9365,11.9144,11.9218,31500.0
2012-11-08 11:35:00,16.18,16.19,16.17,16.18,78200.0,11.9144,11.9218,11.9071,11.9144,78200.0
2012-11-08 11:40:00,16.18,16.19,16.16,16.19,88900.0,11.9144,11.9218,11.8997,11.9218,88900.0
2012-11-08 11:45:00,16.19,16.19,16.18,16.19,13100.0,11.9218,11.9218,11.9144,11.9218,13100.0
2012-11-08 11:50:00,16.18,16.2,16.17,16.2,57400.0,11.9144,11.9292,11.9071,11.9292,57400.0
2012-11-08 11:55:00,16.2,16.21,16.19,16.21,31600.0,11.9292,11.9365,11.9218,11.9365,31600.0
2012-11-08 12:00:00,16.2,16.21,16.2,16.2,137100.0,11.9292,11.9365,11.9292,11.9292,137100.0
2012-11-08 12:05:00,16.2,16.22,16.19,16.21,181100.0,11.9292,11.9439,11.9218,11.9365,181100.0
2012-11-08 12:10:00,16.2,16.21,16.18,16.2,178600.0,11.9292,11.9365,11.9144,11.9292,178600.0
2012-11-08 12:15:00,16.2,16.2,16.19,16.19,11000.0,11.9292,11.9292,11.9218,11.9218,11000.0
2012-11-08 12:20:00,16.2,16.21,16.2,16.21,25400.0,11.9292,11.9365,11.9292,11.9365,25400.0
2012-11-08 12:25:00,16.2,16.21,16.19,16.2,47700.0,11.9292,11.9365,11.9218,11.9292,47700.0
2012-11-08 12:30:00,16.19,16.2,16.17,16.18,26900.0,11.9218,11.9292,11.9071,11.9144,26900.0
2012-11-08 12:35:00,16.18,16.18,16.17,16.18,24300.0,11.9144,11.9144,11.9071,11.9144,24300.0
2012-11-08 12:40:00,16.18,16.2,16.18,16.18,39600.0,11.9144,11.9292,11.9144,11.9144,39600.0
2012-11-08 12:45:00,16.18,16.19,16.16,16.18,106800.0,11.9144,11.9218,11.8997,11.9144,106800.0
2012-11-08 12:50:00,16.18,16.19,16.17,16.18,58800.0,11.9144,11.9218,11.9071,11.9144,58800.0
2012-11-08 12:55:00,16.18,16.2,16.18,16.2,74600.0,11.9144,11.9292,11.9144,11.9292,74600.0
2012-11-08 13:00:00,16.19,16.2,16.18,16.18,29600.0,11.9218,11.9292,11.9144,11.9144,29600.0
2012-11-08 13:05:00,16.18,16.19,16.17,16.18,35500.0,11.9144,11.9218,11.9071,11.9144,35500.0
2012-11-08 13:10:00,16.18,16.18,16.16,16.16,38100.0,11.9144,11.9144,11.8997,11.8997,38100.0
2012-11-08 13:15:00,16.16,16.18,16.16,16.17,27600.0,11.8997,11.9144,11.8997,11.9071,27600.0
2012-11-08 13:20:00,16.17,16.18,16.17,16.17,102800.0,11.9071,11.9144,11.9071,11.9071,102800.0
2012-11-08 13:25:00,16.17,16.18,16.13,16.14,334200.0,11.9071,11.9144,11.8776,11.885,334200.0
2012-11-08 13:30:00,16.13,16.14,16.12,16.13,261300.0,11.8776,11.885,11.8703,11.8776,261300.0
2012-11-08 13:35:00,16.13,16.16,16.13,16.16,81000.0,11.8776,11.8997,11.8776,11.8997,81000.0
2012-11-08 13:40:00,16.16,16.16,16.14,16.14,38400.0,11.8997,11.8997,11.885,11.885,38400.0
2012-11-08 13:45:00,16.14,16.14,16.12,16.14,73000.0,11.885,11.885,11.8703,11.885,73000.0
2012-11-08 13:50:00,16.14,16.16,16.14,16.16,77300.0,11.885,11.8997,11.885,11.8997,77300.0
2012-11-08 13:55:00,16.16,16.19,16.16,16.19,51800.0,11.8997,11.9218,11.8997,11.9218,51800.0
2012-11-08 14:00:00,16.18,16.19,16.15,16.15,101900.0,11.9144,11.9218,11.8924,11.8924,101900.0
2012-11-08 14:05:00,16.15,16.17,16.14,16.16,78000.0,11.8924,11.9071,11.885,11.8997,78000.0
2012-11-08 14:10:00,16.16,16.17,16.15,16.17,64600.0,11.8997,11.9071,11.8924,11.9071,64600.0
2012-11-08 14:15:00,16.16,16.17,16.16,16.16,35300.0,11.8997,11.9071,11.8997,11.8997,35300.0
2012-11-08 14:20:00,16.16,16.16,16.14,16.16,41400.0,11.8997,11.8997,11.885,11.8997,41400.0
2012-11-08 14:25:00,16.15,16.18,16.14,16.17,130500.0,11.8924,11.9144,11.885,11.9071,130500.0
2012-11-08 14:30:00,16.18,16.19,16.17,16.18,110400.0,11.9144,11.9218,11.9071,11.9144,110400.0
2012-11-08 14:35:00,16.18,16.18,16.17,16.17,38800.0,11.9144,11.9144,11.9071,11.9071,38800.0
2012-11-08 14:40:00,16.18,16.18,16.16,16.16,24500.0,11.9144,11.9144,11.8997,11.8997,24500.0
2012-11-08 14:45:00,16.16,16.17,16.15,16.16,46100.0,11.8997,11.9071,11.8924,11.8997,46100.0
2012-11-08 14:50:00,16.17,16.19,16.17,16.18,125500.0,11.9071,11.9218,11.9071,11.9144,125500.0
2012-11-08 14:55:00,16.17,16.18,16.16,16.17,37000.0,11.9071,11.9144,11.8997,11.9071,37000.0
2012-11-08 15:00:00,16.17,16.18,16.16,16.18,47800.0,11.9071,11.9144,11.8997,11.9144,47800.0
2012-11-08 15:05:00,16.18,16.19,16.17,16.19,57500.0,11.9144,11.9218,11.9071,11.9218,57500.0
2012-11-08 15:10:00,16.19,16.21,16.18,16.2,194200.0,11.9218,11.9365,11.9144,11.9292,194200.0
2012-11-08 15:15:00,16.19,16.2,16.19,16.2,37000.0,11.9218,11.9292,11.9218,11.9292,37000.0
2012-11-08 15:20:00,16.2,16.21,16.19,16.19,107200.0,11.9292,11.9365,11.9218,11.9218,107200.0
2012-11-08 15:25:00,16.2,16.22,16.19,16.21,233600.0,11.9292,11.9439,11.9218,11.9365,233600.0
2012-11-08 15:30:00,16.21,16.22,16.19,16.19,216000.0,11.9365,11.9439,11.9218,11.9218,216000.0
2012-11-08 15:35:00,16.2,16.21,16.18,16.2,138300.0,11.9292,11.9365,11.9144,11.9292,138300.0
2012-11-08 15:40:00,16.2,16.22,16.19,16.19,271200.0,11.9292,11.9439,11.9218,11.9218,271200.0
2012-11-08 15:45:00,16.19,16.2,16.18,16.18,103000.0,11.9218,11.9292,11.9144,11.9144,103000.0
2012-11-08 15:50:00,16.19,16.2,16.17,16.2,156000.0,11.9218,11.9292,11.9071,11.9292,156000.0
2012-11-08 15:55:00,16.19,16.2,16.13,16.14,257500.0,11.9218,11.9292,11.8776,11.885,257500.0
2012-11-09 09:30:00,16.2,16.25,16.15,16.17,555600.0,11.9292,11.966,11.8924,11.9071,555600.0
2012-11-09 09:35:00,16.18,16.25,16.17,16.24,351400.0,11.9144,11.966,11.9071,11.9586,351400.0
2012-11-09 09:40:00,16.23,16.29,16.23,16.29,135100.0,11.9513,11.9954,11.9513,11.9954,135100.0
2012-11-09 09:45:00,16.29,16.29,16.22,16.24,350700.0,11.9954,11.9954,11.9439,11.9586,350700.0
2012-11-09 09:50:00,16.23,16.31,16.23,16.31,300500.0,11.9513,12.0102,11.9513,12.0102,300500.0
2012-11-09 09:55:00,16.31,16.35,16.27,16.32,496000.0,12.0102,12.0396,11.9807,12.0175,496000.0
2012-11-09 10:00:00,16.31,16.35,16.28,16.28,291200.0,12.0102,12.0396,11.9881,11.9881,291200.0
2012-11-09 10:05:00,16.29,16.34,16.25,16.34,625000.0,11.9954,12.0323,11.966,12.0323,625000.0
2012-11-09 10:10:00,16.34,16.35,16.31,16.35,178100.0,12.0323,12.0396,12.0102,12.0396,178100.0
2012-11-09 10:15:00,16.35,16.35,16.32,16.32,159400.0,12.0396,12.0396,12.0175,12.0175,159400.0
2012-11-09 10:20:00,16.32,16.39,16.32,16.39,229800.0,12.0175,12.0691,12.0175,12.0691,229800.0
2012-11-09 10:25:00,16.39,16.4,16.37,16.37,307300.0,12.0691,12.0764,12.0544,12.0544,307300.0
2012-11-09 10:30:00,16.38,16.38,16.36,16.38,74600.0,12.0617,12.0617,12.047,12.0617,74600.0
2012-11-09 10:35:00,16.38,16.39,16.36,16.38,227100.0,12.0617,12.0691,12.047,12.0617,227100.0
2012-11-09 10:40:00,16.37,16.41,16.37,16.4,173700.0,12.0544,12.0838,12.0544,12.0764,173700.0
2012-11-09 10:45:00,16.4,16.4,16.38,16.38,55400.0,12.0764,12.0764,12.0617,12.0617,55400.0
2012-11-09 10:50:00,16.39,16.41,16.37,16.4,316700.0,12.0691,12.0838,12.0544,12.0764,316700.0
2012-11-09 10:55:00,16.4,16.41,16.38,16.39,230100.0,12.0764,12.0838,12.0617,12.0691,230100.0
2012-11-09 11:00:00,16.4,16.41,16.39,16.4,73600.0,12.0764,12.0838,12.0691,12.0764,73600.0
2012-11-09 11:05:00,16.4,16.41,16.4,16.4,25900.0,12.0764,12.0838,12.0764,12.0764,25900.0
2012-11-09 11:10:00,16.4,16.41,16.4,16.41,38600.0,12.0764,12.0838,12.0764,12.0838,38600.0
2012-11-09 11:15:00,16.41,16.46,16.4,16.45,260500.0,12.0838,12.1206,12.0764,12.1133,260500.0
2012-11-09 11:20:00,16.45,16.45,16.4,16.42,161600.0,12.1133,12.1133,12.0764,12.0912,161600.0
2012-11-09 11:25:00,16.42,16.43,16.41,16.42,121500.0,12.0912,12.0985,12.0838,12.0912,121500.0
2012-11-09 11:30:00,16.42,16.42,16.41,16.41,103800.0,12.0912,12.0912,12.0838,12.0838,103800.0
2012-11-09 11:35:00,16.41,16.45,16.4,16.45,123000.0,12.0838,12.1133,12.0764,12.1133,123000.0
2012-11-09 11:40:00,16.45,16.45,16.44,16.45,10900.0,12.1133,12.1133,12.1059,12.1133,10900.0
2012-11-09 11:45:00,16.45,16.45,16.43,16.43,100800.0,12.1133,12.1133,12.0985,12.0985,100800.0
2012-11-09 11:50:00,16.44,16.44,16.42,16.43,58500.0,12.1059,12.1059,12.0912,12.0985,58500.0
2012-11-09 11:55:00,16.42,16.46,16.42,16.45,133600.0,12.0912,12.1206,12.0912,12.1133,133600.0
2012-11-09 12:00:00,16.45,16.47,16.45,16.46,324700.0,12.1133,12.128,12.1133,12.1206,324700.0
2012-11-09 12:05:00,16.46,16.48,16.45,16.48,104800.0,12.1206,12.1354,12.1133,12.1354,104800.0
2012-11-09 12:10:00,16.48,16.49,16.46,16.47,105100.0,12.1354,12.1427,12.1206,12.128,105100.0
2012-11-09 12:15:00,16.46,16.48,16.46,16.48,57900.0,12.1206,12.1354,12.1206,12.1354,57900.0
2012-11-09 12:20:00,16.47,16.48,16.47,16.48,19400.0,12.128,12.1354,12.128,12.1354,19400.0
2012-11-09 12:25:00,16.48,16.48,16.47,16.47,19200.0,12.1354,12.1354,12.128,12.128,19200.0
2012-11-09 12:30:00,16.48,16.48,16.46,16.48,42900.0,12.1354,12.1354,12.1206,12.1354,42900.0
2012-11-09 12:35:00,16.48,16.48,16.46,16.48,105100.0,12.1354,12.1354,12.1206,12.1354,105100.0
2012-11-09 12:40:00,16.48,16.48,16.47,16.48,70300.0,12.1354,12.1354,12.128,12.1354,70300.0
2012-11-09 12:45:00,16.48,16.49,16.47,16.48,95400.0,12.1354,12.1427,12.128,12.1354,95400.0
2012-11-09 12:50:00,16.48,16.48,16.47,16.48,33300.0,12.1354,12.1354,12.128,12.1354,33300.0
2012-11-09 12:55:00,16.48,16.48,16.46,16.47,112600.0,12.1354,12.1354,12.1206,12.128,112600.0
2012-11-09 13:00:00,16.47,16.49,16.46,16.49,190300.0,12.128,12.1427,12.1206,12.1427,190300.0
2012-11-09 13:05:00,16.48,16.49,16.47,16.48,33400.0,12.1354,12.1427,12.128,12.1354,33400.0
2012-11-09 13:10:00,16.49,16.49,16.45,16.46,224600.0,12.1427,12.1427,12.1133,12.1206,224600.0
2012-11-09 13:15:00,16.45,16.48,16.45,16.47,57700.0,12.1133,12.1354,12.1133,12.128,57700.0
2012-11-09 13:20:00,16.46,16.46,16.41,16.41,141700.0,12.1206,12.1206,12.0838,12.0838,141700.0
2012-11-09 13:25:00,16.41,16.41,16.38,16.38,100700.0,12.0838,12.0838,12.0617,12.0617,100700.0
2012-11-09 13:30:00,16.38,16.39,16.36,16.38,189300.0,12.0617,12.0691,12.047,12.0617,189300.0
2012-11-09 13:35:00,16.38,16.41,16.38,16.38,91000.0,12.0617,12.0838,12.0617,12.0617,91000.0
2012-11-09 13:40:00,16.38,16.41,16.34,16.34,163600.0,12.0617,12.0838,12.0323,12.0323,163600.0
2012-11-09 13:45:00,16.34,16.35,16.33,16.34,69500.0,12.0323,12.0396,12.0249,12.0323,69500.0
2012-11-09 13:50:00,16.35,16.36,16.33,16.34,90900.0,12.0396,12.047,12.0249,12.0323,90900.0
2012-11-09 13:55:00,16.34,16.35,16.33,16.35,79700.0,12.0323,12.0396,12.0249,12.0396,79700.0
2012-11-09 14:00:00,16.34,16.34,16.31,16.32,90600.0,12.0323,12.0323,12.0102,12.0175,90600.0
2012-11-09 14:05:00,16.33,16.33,16.31,16.32,90600.0,12.0249,12.0249,12.0102,12.0175,90600.0
2012-11-09 14:10:00,16.32,16.33,16.31,16.33,70500.0,12.0175,12.0249,12.0102,12.0249,70500.0
2012-11-09 14:15:00,16.33,16.34,16.32,16.33,69400.0,12.0249,12.0323,12.0175,12.0249,69400.0
2012-11-09 14:20:00,16.32,16.33,16.32,16.32,35400.0,12.0175,12.0249,12.0175,12.0175,35400.0
2012-11-09 14:25:00,16.32,16.33,16.32,16.32,49500.0,12.0175,12.0249,12.0175,12.0175,49500.0
2012-11-09 14:30:00,16.33,16.35,16.32,16.35,107400.0,12.0249,12.0396,12.0175,12.0396,107400.0
2012-11-09 14:35:00,16.35,16.35,16.33,16.33,117000.0,12.0396,12.0396,12.0249,12.0249,117000.0
2012-11-09 14:40:00,16.33,16.34,16.32,16.34,97100.0,12.0249,12.0323,12.0175,12.0323,97100.0
2012-11-09 14:45:00,16.33,16.34,16.31,16.32,146600.0,12.0249,12.0323,12.0102,12.0175,146600.0
2012-11-09 14:50:00,16.32,16.33,16.31,16.33,73900.0,12.0175,12.0249,12.0102,12.0249,73900.0
2012-11-09 14:55:00,16.33,16.33,16.32,16.32,73200.0,12.0249,12.0249,12.0175,12.0175,73200.0
2012-11-09 15:00:00,16.32,16.33,16.32,16.33,19700.0,12.0175,12.0249,12.0175,12.0249,19700.0
2012-11-09 15:05:00,16.33,16.33,16.32,16.33,62900.0,12.0249,12.0249,12.0175,12.0249,62900.0
2012-11-09 15:10:00,16.32,16.35,16.32,16.35,84500.0,12.0175,12.0396,12.0175,12.0396,84500.0
2012-11-09 15:15:00,16.35,16.35,16.34,16.35,25400.0,12.0396,12.0396,12.0323,12.0396,25400.0
2012-11-09 15:20:00,16.34,16.37,16.34,16.37,82300.0,12.0323,12.0544,12.0323,12.0544,82300.0
2012-11-09 15:25:00,16.37,16.37,16.36,16.37,21500.0,12.0544,12.0544,12.047,12.0544,21500.0
2012-11-09 15:30:00,16.36,16.37,16.36,16.37,233600.0,12.047,12.0544,12.047,12.0544,233600.0
2012-11-09 15:35:00,16.36,16.37,16.34,16.35,155800.0,12.047,12.0544,12.0323,12.0396,155800.0
2012-11-09 15:40:00,16.35,16.35,16.34,16.35,36000.0,12.0396,12.0396,12.0323,12.0396,36000.0
2012-11-09 15:45:00,16.34,16.37,16.34,16.36,157500.0,12.0323,12.0544,12.0323,12.047,157500.0
2012-11-09 15:50:00,16.35,16.36,16.33,16.35,199300.0,12.0396,12.047,12.0249,12.0396,199300.0
2012-11-09 15:55:00,16.34,16.36,16.33,16.35,470800.0,12.0323,12.047,12.0249,12.0396,470800.0
2012-11-12 09:30:00,16.46,16.53,16.44,16.5,118100.0,12.1206,12.1722,12.1059,12.1501,118100.0
2012-11-12 09:35:00,16.5,16.55,16.47,16.55,145700.0,12.1501,12.1869,12.128,12.1869,145700.0
2012-11-12 09:40:00,16.55,16.59,16.53,16.58,232300.0,12.1869,12.2164,12.1722,12.209,232300.0
2012-11-12 09:45:00,16.57,16.58,16.54,16.57,319600.0,12.2016,12.209,12.1795,12.2016,319600.0
2012-11-12 09:50:00,16.57,16.57,16.54,16.55,185600.0,12.2016,12.2016,12.1795,12.1869,185600.0
2012-11-12 09:55:00,16.55,16.55,16.52,16.54,105700.0,12.1869,12.1869,12.1648,12.1795,105700.0
2012-11-12 10:00:00,16.53,16.54,16.53,16.53,68700.0,12.1722,12.1795,12.1722,12.1722,68700.0
2012-11-12 10:05:00,16.53,16.54,16.53,16.53,33400.0,12.1722,12.1795,12.1722,12.1722,33400.0
2012-11-12 10:10:00,16.54,16.54,16.5,16.52,98000.0,12.1795,12.1795,12.1501,12.1648,98000.0
2012-11-12 10:15:00,16.51,16.52,16.48,16.51,239500.0,12.1574,12.1648,12.1354,12.1574,239500.0
2012-11-12 10:20:00,16.51,16.52,16.47,16.47,105400.0,12.1574,12.1648,12.128,12.128,105400.0
2012-11-12 10:25:00,16.47,16.54,16.46,16.46,452500.0,12.128,12.1795,12.1206,12.1206,452500.0
2012-11-12 10:30:00,16.46,16.46,16.42,16.46,215400.0,12.1206,12.1206,12.0912,12.1206,215400.0
2012-11-12 10:35:00,16.46,16.47,16.45,16.47,35300.0,12.1206,12.128,12.1133,12.128,35300.0
2012-11-12 10:40:00,16.47,16.48,16.44,16.46,563800.0,12.128,12.1354,12.1059,12.1206,563800.0
2012-11-12 10:45:00,16.47,16.47,16.46,16.46,18300.0,12.128,12.128,12.1206,12.1206,18300.0
2012-11-12 10:50:00,16.47,16.47,16.46,16.46,72200.0,12.128,12.128,12.1206,12.1206,72200.0
2012-11-12 10:55:00,16.46,16.47,16.46,16.46,99500.0,12.1206,12.128,12.1206,12.1206,99500.0
2012-11-12 11:00:00,16.46,16.47,16.46,16.47,19700.0,12.1206,12.128,12.1206,12.128,19700.0
2012-11-12 11:05:00,16.47,16.47,16.46,16.46,9500.0,12.128,12.128,12.1206,12.1206,9500.0
2012-11-12 11:10:00,16.46,16.48,16.46,16.46,81500.0,12.1206,12.1354,12.1206,12.1206,81500.0
2012-11-12 11:15:00,16.47,16.47,16.46,16.47,9600.0,12.128,12.128,12.1206,12.128,9600.0
2012-11-12 11:20:00,16.47,16.47,16.46,16.46,11300.0,12.128,12.128,12.1206,12.1206,11300.0
2012-11-12 11:25:00,16.46,16.47,16.46,16.46,17100.0,12.1206,12.128,12.1206,12.1206,17100.0
2012-11-12 11:30:00,16.46,16.47,16.46,16.47,16700.0,12.1206,12.128,12.1206,12.128,16700.0
2012-11-12 11:35:00,16.47,16.47,16.46,16.46,50700.0,12.128,12.128,12.1206,12.1206,50700.0
2012-11-12 11:40:00,16.47,16.5,16.46,16.5,262200.0,12.128,12.1501,12.1206,12.1501,262200.0
2012-11-12 11:45:00,16.5,16.52,16.49,16.5,61100.0,12.1501,12.1648,12.1427,12.1501,61100.0
2012-11-12 11:50:00,16.51,16.51,16.48,16.49,488900.0,12.1574,12.1574,12.1354,12.1427,488900.0
2012-11-12 11:55:00,16.49,16.49,16.48,16.49,20300.0,12.1427,12.1427,12.1354,12.1427,20300.0
2012-11-12 12:00:00,16.49,16.5,16.49,16.5,31600.0,12.1427,12.1501,12.1427,12.1501,31600.0
2012-11-12 12:05:00,16.5,16.5,16.48,16.49,206500.0,12.1501,12.1501,12.1354,12.1427,206500.0
2012-11-12 12:10:00,16.48,16.49,16.48,16.49,66700.0,12.1354,12.1427,12.1354,12.1427,66700.0
2012-11-12 12:15:00,16.48,16.49,16.48,16.49,66700.0,12.1354,12.1427,12.1354,12.1427,66700.0
2012-11-12 12:20:00,16.49,16.49,16.48,16.49,18600.0,12.1427,12.1427,12.1354,12.1427,18600.0
2012-11-12 12:25:00,16.49,16.5,16.48,16.49,270900.0,12.1427,12.1501,12.1354,12.1427,270900.0
2012-11-12 12:30:00,16.48,16.49,16.48,16.49,40700.0,12.1354,12.1427,12.1354,12.1427,40700.0
2012-11-12 12:35:00,16.49,16.49,16.48,16.48,32800.0,12.1427,12.1427,12.1354,12.1354,32800.0
2012-11-12 12:40:00,16.49,16.51,16.48,16.5,187000.0,12.1427,12.1574,12.1354,12.1501,187000.0
2012-11-12 12:45:00,16.51,16.51,16.5,16.5,111000.0,12.1574,12.1574,12.1501,12.1501,111000.0
2012-11-12 12:50:00,16.5,16.51,16.49,16.5,120500.0,12.1501,12.1574,12.1427,12.1501,120500.0
2012-11-12 12:55:00,16.49,16.5,16.48,16.48,35800.0,12.1427,12.1501,12.1354,12.1354,35800.0
2012-11-12 13:00:00,16.48,16.49,16.48,16.48,52100.0,12.1354,12.1427,12.1354,12.1354,52100.0
2012-11-12 13:05:00,16.48,16.49,16.48,16.48,18400.0,12.1354,12.1427,12.1354,12.1354,18400.0
2012-11-12 13:10:00,16.48,16.49,16.48,16.48,88700.0,12.1354,12.1427,12.1354,12.1354,88700.0
2012-11-12 13:15:00,16.48,16.49,16.48,16.48,235400.0,12.1354,12.1427,12.1354,12.1354,235400.0
2012-11-12 13:20:00,16.48,16.49,16.48,16.48,14700.0,12.1354,12.1427,12.1354,12.1354,14700.0
2012-11-12 13:25:00,16.49,16.49,16.48,16.49,76900.0,12.1427,12.1427,12.1354,12.1427,76900.0
2012-11-12 13:30:00,16.48,16.49,16.47,16.48,243800.0,12.1354,12.1427,12.128,12.1354,243800.0
2012-11-12 13:35:00,16.47,16.47,16.43,16.45,116500.0,12.128,12.128,12.0985,12.1133,116500.0
2012-11-12 13:40:00,16.45,16.45,16.44,16.45,73900.0,12.1133,12.1133,12.1059,12.1133,73900.0
2012-11-12 13:45:00,16.45,16.45,16.44,16.45,40400.0,12.1133,12.1133,12.1059,12.1133,40400.0
2012-11-12 13:50:00,16.45,16.45,16.44,16.45,10900.0,12.1133,12.1133,12.1059,12.1133,10900.0
2012-11-12 13:55:00,16.45,16.46,16.44,16.45,150400.0,12.1133,12.1206,12.1059,12.1133,150400.0
2012-11-12 14:00:00,16.46,16.47,16.45,16.45,184200.0,12.1206,12.128,12.1133,12.1133,184200.0
2012-11-12 14:05:00,16.45,16.46,16.44,16.44,93000.0,12.1133,12.1206,12.1059,12.1059,93000.0
2012-11-12 14:10:00,16.45,16.45,16.44,16.45,10300.0,12.1133,12.1133,12.1059,12.1133,10300.0
2012-11-12 14:15:00,16.44,16.45,16.44,16.45,37500.0,12.1059,12.1133,12.1059,12.1133,37500.0
2012-11-12 14:20:00,16.45,16.46,16.44,16.46,41200.0,12.1133,12.1206,12.1059,12.1206,41200.0
2012-11-12 14:25:00,16.46,16.46,16.45,16.46,13500.0,12.1206,12.1206,12.1133,12.1206,13500.0
2012-11-12 14:30:00,16.46,16.46,16.45,16.45,40600.0,12.1206,12.1206,12.1133,12.1133,40600.0
2012-11-12 14:35:00,16.45,16.46,16.44,16.45,51100.0,12.1133,12.1206,12.1059,12.1133,51100.0
2012-11-12 14:40:00,16.44,16.45,16.43,16.43,68100.0,12.1059,12.1133,12.0985,12.0985,68100.0
2012-11-12 14:45:00,16.43,16.44,16.43,16.44,21400.0,12.0985,12.1059,12.0985,12.1059,21400.0
2012-11-12 14:50:00,16.44,16.44,16.43,16.43,14900.0,12.1059,12.1059,12.0985,12.0985,14900.0
2012-11-12 14:55:00,16.44,16.45,16.43,16.43,143700.0,12.1059,12.1133,12.0985,12.0985,143700.0
2012-11-12 15:00:00,16.44,16.44,16.43,16.44,42800.0,12.1059,12.1059,12.0985,12.1059,42800.0
2012-11-12 15:05:00,16.44,16.44,16.43,16.44,22800.0,12.1059,12.1059,12.0985,12.1059,22800.0
2012-11-12 15:10:00,16.44,16.44,16.43,16.44,47000.0,12.1059,12.1059,12.0985,12.1059,47000.0
2012-11-12 15:15:00,16.43,16.44,16.43,16.44,20000.0,12.0985,12.1059,12.0985,12.1059,20000.0
2012-11-12 15:20:00,16.43,16.44,16.43,16.43,24000.0,12.0985,12.1059,12.0985,12.0985,24000.0
2012-11-12 15:25:00,16.44,16.46,16.43,16.46,124200.0,12.1059,12.1206,12.0985,12.1206,124200.0
2012-11-12 15:30:00,16.45,16.46,16.45,16.45,67800.0,12.1133,12.1206,12.1133,12.1133,67800.0
2012-11-12 15:35:00,16.46,16.46,16.45,16.46,50000.0,12.1206,12.1206,12.1133,12.1206,50000.0
2012-11-12 15:40:00,16.46,16.47,16.45,16.46,229400.0,12.1206,12.128,12.1133,12.1206,229400.0
2012-11-12 15:45:00,16.46,16.48,16.45,16.45,270500.0,12.1206,12.1354,12.1133,12.1133,270500.0
2012-11-12 15:50:00,16.46,16.46,16.43,16.45,439400.0,12.1206,12.1206,12.0985,12.1133,439400.0
2012-11-12 15:55:00,16.45,16.45,16.43,16.44,485500.0,12.1133,12.1133,12.0985,12.1059,485500.0
2012-11-13 09:30:00,16.29,16.29,16.2,16.26,155400.0,11.9954,11.9954,11.9292,11.9734,155400.0
2012-11-13 09:35:00,16.26,16.29,16.26,16.26,123300.0,11.9734,11.9954,11.9734,11.9734,123300.0
2012-11-13 09:40:00,16.26,16.3,16.26,16.3,148600.0,11.9734,12.0028,11.9734,12.0028,148600.0
2012-11-13 09:45:00,16.29,16.31,16.29,16.3,98300.0,11.9954,12.0102,11.9954,12.0028,98300.0
2012-11-13 09:50:00,16.31,16.31,16.25,16.27,168300.0,12.0102,12.0102,11.966,11.9807,168300.0
2012-11-13 09:55:00,16.26,16.29,16.26,16.29,99400.0,11.9734,11.9954,11.9734,11.9954,99400.0
2012-11-13 10:00:00,16.29,16.29,16.28,16.29,21000.0,11.9954,11.9954,11.9881,11.9954,21000.0
2012-11-13 10:05:00,16.29,16.29,16.25,16.26,118200.0,11.9954,11.9954,11.966,11.9734,118200.0
2012-11-13 10:10:00,16.26,16.3,16.26,16.29,176400.0,11.9734,12.0028,11.9734,11.9954,176400.0
2012-11-13 10:15:00,16.29,16.3,16.29,16.3,68500.0,11.9954,12.0028,11.9954,12.0028,68500.0
2012-11-13 10:20:00,16.29,16.3,16.29,16.3,60900.0,11.9954,12.0028,11.9954,12.0028,60900.0
2012-11-13 10:25:00,16.3,16.3,16.29,16.3,19200.0,12.0028,12.0028,11.9954,12.0028,19200.0
2012-11-13 10:30:00,16.3,16.3,16.29,16.29,35500.0,12.0028,12.0028,11.9954,11.9954,35500.0
2012-11-13 10:35:00,16.3,16.33,16.29,16.33,85600.0,12.0028,12.0249,11.9954,12.0249,85600.0
2012-11-13 10:40:00,16.33,16.33,16.28,16.28,210100.0,12.0249,12.0249,11.9881,11.9881,210100.0
2012-11-13 10:45:00,16.28,16.34,16.28,16.34,272200.0,11.9881,12.0323,11.9881,12.0323,272200.0
2012-11-13 10:50:00,16.34,16.35,16.32,16.35,319400.0,12.0323,12.0396,12.0175,12.0396,319400.0
2012-11-13 10:55:00,16.35,16.36,16.34,16.35,96500.0,12.0396,12.047,12.0323,12.0396,96500.0
2012-11-13 11:00:00,16.35,16.36,16.34,16.35,122000.0,12.0396,12.047,12.0323,12.0396,122000.0
2012-11-13 11:05:00,16.36,16.37,16.35,16.36,58400.0,12.047,12.0544,12.0396,12.047,58400.0
2012-11-13 11:10:00,16.37,16.37,16.36,16.37,14700.0,12.0544,12.0544,12.047,12.0544,14700.0
2012-11-13 11:15:00,16.37,16.37,16.36,16.37,25500.0,12.0544,12.0544,12.047,12.0544,25500.0
2012-11-13 11:20:00,16.37,16.37,16.36,16.37,20400.0,12.0544,12.0544,12.047,12.0544,20400.0
2012-11-13 11:25:00,16.37,16.37,16.36,16.37,38900.0,12.0544,12.0544,12.047,12.0544,38900.0
2012-11-13 11:30:00,16.37,16.38,16.36,16.38,152700.0,12.0544,12.0617,12.047,12.0617,152700.0
2012-11-13 11:35:00,16.38,16.38,16.35,16.35,159700.0,12.0617,12.0617,12.0396,12.0396,159700.0
2012-11-13 11:40:00,16.35,16.36,16.34,16.34,51700.0,12.0396,12.047,12.0323,12.0323,51700.0
2012-11-13 11:45:00,16.34,16.35,16.32,16.34,191100.0,12.0323,12.0396,12.0175,12.0323,191100.0
2012-11-13 11:50:00,16.34,16.34,16.31,16.32,80600.0,12.0323,12.0323,12.0102,12.0175,80600.0
2012-11-13 11:55:00,16.32,16.32,16.31,16.32,12100.0,12.0175,12.0175,12.0102,12.0175,12100.0
2012-11-13 12:00:00,16.32,16.32,16.3,16.31,33500.0,12.0175,12.0175,12.0028,12.0102,33500.0
2012-11-13 12:05:00,16.3,16.31,16.28,16.28,48600.0,12.0028,12.0102,11.9881,11.9881,48600.0
2012-11-13 12:10:00,16.28,16.3,16.27,16.3,125900.0,11.9881,12.0028,11.9807,12.0028,125900.0
2012-11-13 12:15:00,16.3,16.31,16.29,16.31,40500.0,12.0028,12.0102,11.9954,12.0102,40500.0
2012-11-13 12:20:00,16.31,16.33,16.3,16.33,74500.0,12.0102,12.0249,12.0028,12.0249,74500.0
2012-11-13 12:25:00,16.33,16.35,16.32,16.35,91700.0,12.0249,12.0396,12.0175,12.0396,91700.0
2012-11-13 12:30:00,16.35,16.35,16.32,16.33,110000.0,12.0396,12.0396,12.0175,12.0249,110000.0
2012-11-13 12:35:00,16.33,16.33,16.29,16.3,86400.0,12.0249,12.0249,11.9954,12.0028,86400.0
2012-11-13 12:40:00,16.3,16.31,16.29,16.29,26000.0,12.0028,12.0102,11.9954,11.9954,26000.0
2012-11-13 12:45:00,16.3,16.3,16.29,16.3,13400.0,12.0028,12.0028,11.9954,12.0028,13400.0
2012-11-13 12:50:00,16.29,16.3,16.29,16.3,36900.0,11.9954,12.0028,11.9954,12.0028,36900.0
2012-11-13 12:55:00,16.3,16.3,16.28,16.29,69100.0,12.0028,12.0028,11.9881,11.9954,69100.0
2012-11-13 13:00:00,16.29,16.29,16.27,16.28,64800.0,11.9954,11.9954,11.9807,11.9881,64800.0
2012-11-13 13:05:00,16.28,16.29,16.26,16.26,451800.0,11.9881,11.9954,11.9734,11.9734,451800.0
2012-11-13 13:10:00,16.27,16.3,16.26,16.3,851100.0,11.9807,12.0028,11.9734,12.0028,851100.0
2012-11-13 13:15:00,16.3,16.32,16.3,16.32,75500.0,12.0028,12.0175,12.0028,12.0175,75500.0
2012-11-13 13:20:00,16.32,16.33,16.31,16.32,180500.0,12.0175,12.0249,12.0102,12.0175,180500.0
2012-11-13 13:25:00,16.32,16.32,16.26,16.26,633600.0,12.0175,12.0175,11.9734,11.9734,633600.0
2012-11-13 13:30:00,16.27,16.28,16.27,16.27,109900.0,11.9807,11.9881,11.9807,11.9807,109900.0
2012-11-13 13:35:00,16.27,16.29,16.26,16.29,143900.0,11.9807,11.9954,11.9734,11.9954,143900.0
2012-11-13 13:40:00,16.29,16.29,16.27,16.28,94900.0,11.9954,11.9954,11.9807,11.9881,94900.0
2012-11-13 13:45:00,16.27,16.28,16.27,16.28,8900.0,11.9807,11.9881,11.9807,11.9881,8900.0
2012-11-13 13:50:00,16.27,16.28,16.27,16.27,168200.0,11.9807,11.9881,11.9807,11.9807,168200.0
2012-11-13 13:55:00,16.27,16.28,16.27,16.28,113900.0,11.9807,11.9881,11.9807,11.9881,113900.0
2012-11-13 14:00:00,16.28,16.29,16.27,16.29,91600.0,11.9881,11.9954,11.9807,11.9954,91600.0
2012-11-13 14:05:00,16.29,16.3,16.29,16.3,39400.0,11.9954,12.0028,11.9954,12.0028,39400.0
2012-11-13 14:10:00,16.3,16.31,16.27,16.27,178100.0,12.0028,12.0102,11.9807,11.9807,178100.0
2012-11-13 14:15:00,16.28,16.28,16.27,16.28,49300.0,11.9881,11.9881,11.9807,11.9881,49300.0
2012-11-13 14:20:00,16.28,16.29,16.26,16.27,138000.0,11.9881,11.9954,11.9734,11.9807,138000.0
2012-11-13 14:25:00,16.27,16.29,16.27,16.29,100100.0,11.9807,11.9954,11.9807,11.9954,100100.0
2012-11-13 14:30:00,16.29,16.29,16.28,16.29,25600.0,11.9954,11.9954,11.9881,11.9954,25600.0
2012-11-13 14:35:00,16.29,16.29,16.25,16.26,188400.0,11.9954,11.9954,11.966,11.9734,188400.0
2012-11-13 14:40:00,16.26,16.26,16.26,16.26,102300.0,11.9734,11.9734,11.9734,11.9734,102300.0
2012-11-13 14:45:00,16.26,16.28,16.26,16.27,113800.0,11.9734,11.9881,11.9734,11.9807,113800.0
2012-11-13 14:50:00,16.27,16.28,16.27,16.28,77600.0,11.9807,11.9881,11.9807,11.9881,77600.0
2012-11-13 14:55:00,16.28,16.29,16.28,16.28,26000.0,11.9881,11.9954,11.9881,11.9881,26000.0
2012-11-13 15:00:00,16.28,16.3,16.28,16.29,67000.0,11.9881,12.0028,11.9881,11.9954,67000.0
2012-11-13 15:05:00,16.29,16.3,16.28,16.29,117300.0,11.9954,12.0028,11.9881,11.9954,117300.0
2012-11-13 15:10:00,16.29,16.3,16.25,16.26,190700.0,11.9954,12.0028,11.966,11.9734,190700.0
2012-11-13 15:15:00,16.26,16.26,16.25,16.26,20100.0,11.9734,11.9734,11.966,11.9734,20100.0
2012-11-13 15:20:00,16.26,16.26,16.22,16.23,118600.0,11.9734,11.9734,11.9439,11.9513,118600.0
2012-11-13 15:25:00,16.23,16.25,16.23,16.25,121700.0,11.9513,11.966,11.9513,11.966,121700.0
2012-11-13 15:30:00,16.25,16.26,16.23,16.24,150300.0,11.966,11.9734,11.9513,11.9586,150300.0
2012-11-13 15:35:00,16.23,16.24,16.21,16.21,66900.0,11.9513,11.9586,11.9365,11.9365,66900.0
2012-11-13 15:40:00,16.21,16.22,16.19,16.21,118000.0,11.9365,11.9439,11.9218,11.9365,118000.0
2012-11-13 15:45:00,16.21,16.22,16.2,16.21,140300.0,11.9365,11.9439,11.9292,11.9365,140300.0
2012-11-13 15:50:00,16.2,16.21,16.17,16.19,407200.0,11.9292,11.9365,11.9071,11.9218,407200.0
2012-11-13 15:55:00,16.18,16.19,16.15,16.17,639700.0,11.9144,11.9218,11.8924,11.9071,639700.0
2012-11-14 09:30:00,16.25,16.3,16.24,16.26,164700.0,11.966,12.0028,11.9586,11.9734,164700.0
2012-11-14 09:35:00,16.28,16.29,16.2,16.21,584700.0,11.9881,11.9954,11.9292,11.9365,584700.0
2012-11-14 09:40:00,16.22,16.22,16.19,16.21,200000.0,11.9439,11.9439,11.9218,11.9365,200000.0
2012-11-14 09:45:00,16.21,16.24,16.21,16.21,165200.0,11.9365,11.9586,11.9365,11.9365,165200.0
2012-11-14 09:50:00,16.21,16.22,16.17,16.18,193300.0,11.9365,11.9439,11.9071,11.9144,193300.0
2012-11-14 09:55:00,16.19,16.19,16.15,16.17,363200.0,11.9218,11.9218,11.8924,11.9071,363200.0
2012-11-14 10:00:00,16.17,16.17,16.14,16.14,201200.0,11.9071,11.9071,11.885,11.885,201200.0
2012-11-14 10:05:00,16.15,16.17,16.14,16.16,88400.0,11.8924,11.9071,11.885,11.8997,88400.0
2012-11-14 10:10:00,16.17,16.18,16.1,16.11,222900.0,11.9071,11.9144,11.8555,11.8629,222900.0
2012-11-14 10:15:00,16.11,16.13,16.09,16.13,314800.0,11.8629,11.8776,11.8482,11.8776,314800.0
2012-11-14 10:20:00,16.13,16.14,16.1,16.14,124600.0,11.8776,11.885,11.8555,11.885,124600.0
2012-11-14 10:25:00,16.14,16.15,16.12,16.13,96800.0,11.885,11.8924,11.8703,11.8776,96800.0
2012-11-14 10:30:00,16.12,16.13,16.1,16.11,340700.0,11.8703,11.8776,11.8555,11.8629,340700.0
2012-11-14 10:35:00,16.11,16.11,16.09,16.1,174800.0,11.8629,11.8629,11.8482,11.8555,174800.0
2012-11-14 10:40:00,16.1,16.1,16.05,16.07,131600.0,11.8555,11.8555,11.8187,11.8334,131600.0
2012-11-14 10:45:00,16.07,16.08,15.99,16.0,537900.0,11.8334,11.8408,11.7745,11.7819,537900.0
2012-11-14 10:50:00,16.0,16.0,15.97,16.0,302100.0,11.7819,11.7819,11.7598,11.7819,302100.0
2012-11-14 10:55:00,16.0,16.0,15.95,15.99,479800.0,11.7819,11.7819,11.7451,11.7745,479800.0
2012-11-14 11:00:00,16.0,16.01,15.99,16.0,437700.0,11.7819,11.7893,11.7745,11.7819,437700.0
2012-11-14 11:05:00,16.0,16.03,15.99,16.0,398400.0,11.7819,11.804,11.7745,11.7819,398400.0
2012-11-14 11:10:00,16.0,16.0,15.99,15.99,14400.0,11.7819,11.7819,11.7745,11.7745,14400.0
2012-11-14 11:15:00,16.0,16.0,15.99,15.99,31100.0,11.7819,11.7819,11.7745,11.7745,31100.0
2012-11-14 11:20:00,15.99,16.0,15.99,15.99,98600.0,11.7745,11.7819,11.7745,11.7745,98600.0
2012-11-14 11:25:00,15.99,16.0,15.99,16.0,35600.0,11.7745,11.7819,11.7745,11.7819,35600.0
2012-11-14 11:30:00,16.0,16.0,15.98,15.99,177500.0,11.7819,11.7819,11.7672,11.7745,177500.0
2012-11-14 11:35:00,15.99,16.0,15.99,16.0,248600.0,11.7745,11.7819,11.7745,11.7819,248600.0
2012-11-14 11:40:00,16.0,16.01,15.99,16.0,271200.0,11.7819,11.7893,11.7745,11.7819,271200.0
2012-11-14 11:45:00,16.0,16.0,15.99,16.0,35600.0,11.7819,11.7819,11.7745,11.7819,35600.0
2012-11-14 11:50:00,16.0,16.01,15.99,16.0,166200.0,11.7819,11.7893,11.7745,11.7819,166200.0
2012-11-14 11:55:00,15.99,16.0,15.99,16.0,19300.0,11.7745,11.7819,11.7745,11.7819,19300.0
2012-11-14 12:00:00,16.0,16.02,15.99,16.02,67900.0,11.7819,11.7966,11.7745,11.7966,67900.0
2012-11-14 12:05:00,16.02,16.04,16.01,16.04,37900.0,11.7966,11.8114,11.7893,11.8114,37900.0
2012-11-14 12:10:00,16.04,16.04,16.0,16.02,184800.0,11.8114,11.8114,11.7819,11.7966,184800.0
2012-11-14 12:15:00,16.02,16.03,16.0,16.02,104900.0,11.7966,11.804,11.7819,11.7966,104900.0
2012-11-14 12:20:00,16.02,16.03,16.01,16.02,76200.0,11.7966,11.804,11.7893,11.7966,76200.0
2012-11-14 12:25:00,16.02,16.05,16.02,16.05,42500.0,11.7966,11.8187,11.7966,11.8187,42500.0
2012-11-14 12:30:00,16.05,16.05,16.02,16.03,102800.0,11.8187,11.8187,11.7966,11.804,102800.0
2012-11-14 12:35:00,16.03,16.03,16.02,16.03,12300.0,11.804,11.804,11.7966,11.804,12300.0
2012-11-14 12:40:00,16.03,16.03,16.02,16.02,35500.0,11.804,11.804,11.7966,11.7966,35500.0
2012-11-14 12:45:00,16.03,16.03,16.02,16.03,15800.0,11.804,11.804,11.7966,11.804,15800.0
2012-11-14 12:50:00,16.03,16.05,16.02,16.05,121600.0,11.804,11.8187,11.7966,11.8187,121600.0
2012-11-14 12:55:00,16.05,16.05,16.02,16.03,172000.0,11.8187,11.8187,11.7966,11.804,172000.0
2012-11-14 13:00:00,16.03,16.04,16.02,16.04,24700.0,11.804,11.8114,11.7966,11.8114,24700.0
2012-11-14 13:05:00,16.04,16.04,16.02,16.02,52600.0,11.8114,11.8114,11.7966,11.7966,52600.0
2012-11-14 13:10:00,16.02,16.05,16.02,16.03,63900.0,11.7966,11.8187,11.7966,11.804,63900.0
2012-11-14 13:15:00,16.03,16.04,16.03,16.04,67800.0,11.804,11.8114,11.804,11.8114,67800.0
2012-11-14 13:20:00,16.04,16.04,16.03,16.04,30200.0,11.8114,11.8114,11.804,11.8114,30200.0
2012-11-14 13:25:00,16.04,16.05,16.04,16.05,16400.0,11.8114,11.8187,11.8114,11.8187,16400.0
2012-11-14 13:30:00,16.04,16.05,16.03,16.03,74300.0,11.8114,11.8187,11.804,11.804,74300.0
2012-11-14 13:35:00,16.03,16.05,16.03,16.04,69600.0,11.804,11.8187,11.804,11.8114,69600.0
2012-11-14 13:40:00,16.04,16.05,16.03,16.03,30200.0,11.8114,11.8187,11.804,11.804,30200.0
2012-11-14 13:45:00,16.04,16.04,16.02,16.04,44100.0,11.8114,11.8114,11.7966,11.8114,44100.0
2012-11-14 13:50:00,16.04,16.05,16.04,16.05,44900.0,11.8114,11.8187,11.8114,11.8187,44900.0
2012-11-14 13:55:00,16.05,16.05,16.04,16.05,6700.0,11.8187,11.8187,11.8114,11.8187,6700.0
2012-11-14 14:00:00,16.05,16.06,16.05,16.06,139100.0,11.8187,11.8261,11.8187,11.8261,139100.0
2012-11-14 14:05:00,16.06,16.06,16.04,16.05,77000.0,11.8261,11.8261,11.8114,11.8187,77000.0
2012-11-14 14:10:00,16.05,16.05,16.02,16.02,55200.0,11.8187,11.8187,11.7966,11.7966,55200.0
2012-11-14 14:15:00,16.03,16.04,16.01,16.03,84200.0,11.804,11.8114,11.7893,11.804,84200.0
2012-11-14 14:20:00,16.02,16.03,15.99,16.0,221500.0,11.7966,11.804,11.7745,11.7819,221500.0
2012-11-14 14:25:00,16.0,16.03,16.0,16.03,95200.0,11.7819,11.804,11.7819,11.804,95200.0
2012-11-14 14:30:00,16.03,16.03,16.0,16.01,74200.0,11.804,11.804,11.7819,11.7893,74200.0
2012-11-14 14:35:00,16.01,16.01,16.0,16.0,28000.0,11.7893,11.7893,11.7819,11.7819,28000.0
2012-11-14 14:40:00,16.01,16.01,15.97,15.98,88800.0,11.7893,11.7893,11.7598,11.7672,88800.0
2012-11-14 14:45:00,15.99,15.99,15.98,15.99,10400.0,11.7745,11.7745,11.7672,11.7745,10400.0
2012-11-14 14:50:00,15.99,15.99,15.98,15.99,17500.0,11.7745,11.7745,11.7672,11.7745,17500.0
2012-11-14 14:55:00,15.99,15.99,15.96,15.97,78400.0,11.7745,11.7745,11.7524,11.7598,78400.0
2012-11-14 15:00:00,15.97,15.97,15.92,15.93,169000.0,11.7598,11.7598,11.723,11.7304,169000.0
2012-11-14 15:05:00,15.93,15.95,15.9,15.91,273500.0,11.7304,11.7451,11.7083,11.7156,273500.0
2012-11-14 15:10:00,15.9,15.93,15.9,15.93,81300.0,11.7083,11.7304,11.7083,11.7304,81300.0
2012-11-14 15:15:00,15.92,15.93,15.89,15.9,80400.0,11.723,11.7304,11.7009,11.7083,80400.0
2012-11-14 15:20:00,15.9,15.92,15.89,15.9,96200.0,11.7083,11.723,11.7009,11.7083,96200.0
2012-11-14 15:25:00,15.9,15.94,15.9,15.94,89400.0,11.7083,11.7377,11.7083,11.7377,89400.0
2012-11-14 15:30:00,15.94,15.94,15.91,15.92,111600.0,11.7377,11.7377,11.7156,11.723,111600.0
2012-11-14 15:35:00,15.92,15.92,15.91,15.92,82000.0,11.723,11.723,11.7156,11.723,82000.0
2012-11-14 15:40:00,15.92,15.93,15.91,15.93,123100.0,11.723,11.7304,11.7156,11.7304,123100.0
2012-11-14 15:45:00,15.93,15.93,15.9,15.91,336800.0,11.7304,11.7304,11.7083,11.7156,336800.0
2012-11-14 15:50:00,15.92,15.92,15.86,15.86,501700.0,11.723,11.723,11.6788,11.6788,501700.0
2012-11-14 15:55:00,15.86,15.92,15.86,15.91,467800.0,11.6788,11.723,11.6788,11.7156,467800.0
2012-11-15 09:30:00,16.05,16.05,15.96,16.01,155900.0,11.8187,11.8187,11.7524,11.7893,155900.0
2012-11-15 09:35:00,16.02,16.07,16.0,16.06,227000.0,11.7966,11.8334,11.7819,11.8261,227000.0
2012-11-15 09:40:00,16.06,16.07,16.01,16.01,87100.0,11.8261,11.8334,11.7893,11.7893,87100.0
2012-11-15 09:45:00,16.01,16.05,15.99,16.0,128200.0,11.7893,11.8187,11.7745,11.7819,128200.0
2012-11-15 09:50:00,16.0,16.0,15.99,16.0,37700.0,11.7819,11.7819,11.7745,11.7819,37700.0
2012-11-15 09:55:00,16.0,16.0,15.99,16.0,102000.0,11.7819,11.7819,11.7745,11.7819,102000.0
2012-11-15 10:00:00,15.99,16.01,15.95,16.0,230200.0,11.7745,11.7893,11.7451,11.7819,230200.0
2012-11-15 10:05:00,16.0,16.05,15.99,16.04,53000.0,11.7819,11.8187,11.7745,11.8114,53000.0
2012-11-15 10:10:00,16.05,16.05,16.02,16.05,50500.0,11.8187,11.8187,11.7966,11.8187,50500.0
2012-11-15 10:15:00,16.05,16.08,16.04,16.07,54900.0,11.8187,11.8408,11.8114,11.8334,54900.0
2012-11-15 10:20:00,16.07,16.07,16.05,16.07,49300.0,11.8334,11.8334,11.8187,11.8334,49300.0
2012-11-15 10:25:00,16.06,16.07,16.03,16.04,81400.0,11.8261,11.8334,11.804,11.8114,81400.0
2012-11-15 10:30:00,16.04,16.05,16.02,16.02,115300.0,11.8114,11.8187,11.7966,11.7966,115300.0
2012-11-15 10:35:00,16.02,16.02,16.0,16.02,72900.0,11.7966,11.7966,11.7819,11.7966,72900.0
2012-11-15 10:40:00,16.01,16.02,16.0,16.02,33700.0,11.7893,11.7966,11.7819,11.7966,33700.0
2012-11-15 10:45:00,16.02,16.02,15.99,16.01,77900.0,11.7966,11.7966,11.7745,11.7893,77900.0
2012-11-15 10:50:00,16.01,16.01,15.99,16.0,68500.0,11.7893,11.7893,11.7745,11.7819,68500.0
2012-11-15 10:55:00,16.0,16.0,15.98,15.99,65700.0,11.7819,11.7819,11.7672,11.7745,65700.0
2012-11-15 11:00:00,15.99,16.01,15.98,16.0,39000.0,11.7745,11.7893,11.7672,11.7819,39000.0
2012-11-15 11:05:00,16.01,16.01,15.96,15.96,94300.0,11.7893,11.7893,11.7524,11.7524,94300.0
2012-11-15 11:10:00,15.97,15.97,15.94,15.97,74100.0,11.7598,11.7598,11.7377,11.7598,74100.0
2012-11-15 11:15:00,15.97,15.97,15.93,15.93,60300.0,11.7598,11.7598,11.7304,11.7304,60300.0
2012-11-15 11:20:00,15.94,15.96,15.91,15.96,135100.0,11.7377,11.7524,11.7156,11.7524,135100.0
2012-11-15 11:25:00,15.96,15.97,15.94,15.96,77300.0,11.7524,11.7598,11.7377,11.7524,77300.0
2012-11-15 11:30:00,15.96,15.99,15.95,15.97,41000.0,11.7524,11.7745,11.7451,11.7598,41000.0
2012-11-15 11:35:00,15.97,15.99,15.97,15.98,57700.0,11.7598,11.7745,11.7598,11.7672,57700.0
2012-11-15 11:40:00,15.99,15.99,15.96,15.97,95700.0,11.7745,11.7745,11.7524,11.7598,95700.0
2012-11-15 11:45:00,15.97,15.98,15.95,15.95,69600.0,11.7598,11.7672,11.7451,11.7451,69600.0
2012-11-15 11:50:00,15.95,15.97,15.94,15.96,123100.0,11.7451,11.7598,11.7377,11.7524,123100.0
2012-11-15 11:55:00,15.96,15.98,15.95,15.98,24100.0,11.7524,11.7672,11.7451,11.7672,24100.0
2012-11-15 12:00:00,15.97,15.98,15.97,15.98,9800.0,11.7598,11.7672,11.7598,11.7672,9800.0
2012-11-15 12:05:00,15.97,15.98,15.96,15.96,96100.0,11.7598,11.7672,11.7524,11.7524,96100.0
2012-11-15 12:10:00,15.96,15.97,15.94,15.94,30700.0,11.7524,11.7598,11.7377,11.7377,30700.0
2012-11-15 12:15:00,15.95,15.95,15.92,15.94,66200.0,11.7451,11.7451,11.723,11.7377,66200.0
2012-11-15 12:20:00,15.94,15.95,15.92,15.93,93100.0,11.7377,11.7451,11.723,11.7304,93100.0
2012-11-15 12:25:00,15.93,15.94,15.91,15.94,55800.0,11.7304,11.7377,11.7156,11.7377,55800.0
2012-11-15 12:30:00,15.93,15.95,15.93,15.95,49200.0,11.7304,11.7451,11.7304,11.7451,49200.0
2012-11-15 12:35:00,15.95,15.99,15.94,15.99,92200.0,11.7451,11.7745,11.7377,11.7745,92200.0
2012-11-15 12:40:00,15.98,15.99,15.97,15.99,76900.0,11.7672,11.7745,11.7598,11.7745,76900.0
2012-11-15 12:45:00,15.99,16.0,15.98,16.0,36000.0,11.7745,11.7819,11.7672,11.7819,36000.0
2012-11-15 12:50:00,16.0,16.0,15.98,15.98,46600.0,11.7819,11.7819,11.7672,11.7672,46600.0
2012-11-15 12:55:00,15.99,15.99,15.98,15.99,60400.0,11.7745,11.7745,11.7672,11.7745,60400.0
2012-11-15 13:00:00,15.99,16.0,15.98,15.98,70100.0,11.7745,11.7819,11.7672,11.7672,70100.0
2012-11-15 13:05:00,15.99,15.99,15.97,15.98,21800.0,11.7745,11.7745,11.7598,11.7672,21800.0
2012-11-15 13:10:00,15.98,16.0,15.98,15.98,39500.0,11.7672,11.7819,11.7672,11.7672,39500.0
2012-11-15 13:15:00,15.98,16.0,15.97,16.0,44100.0,11.7672,11.7819,11.7598,11.7819,44100.0
2012-11-15 13:20:00,16.0,16.01,15.99,16.0,76700.0,11.7819,11.7893,11.7745,11.7819,76700.0
2012-11-15 13:25:00,16.01,16.03,16.0,16.03,90600.0,11.7893,11.804,11.7819,11.804,90600.0
2012-11-15 13:30:00,16.03,16.03,16.0,16.01,76900.0,11.804,11.804,11.7819,11.7893,76900.0
2012-11-15 13:35:00,16.01,16.04,16.01,16.04,41300.0,11.7893,11.8114,11.7893,11.8114,41300.0
2012-11-15 13:40:00,16.04,16.05,16.03,16.04,79400.0,11.8114,11.8187,11.804,11.8114,79400.0
2012-11-15 13:45:00,16.05,16.07,16.04,16.07,99100.0,11.8187,11.8334,11.8114,11.8334,99100.0
2012-11-15 13:50:00,16.07,16.09,16.07,16.07,75300.0,11.8334,11.8482,11.8334,11.8334,75300.0
2012-11-15 13:55:00,16.07,16.07,16.05,16.06,46100.0,11.8334,11.8334,11.8187,11.8261,46100.0
2012-11-15 14:00:00,16.05,16.06,16.04,16.05,47100.0,11.8187,11.8261,11.8114,11.8187,47100.0
2012-11-15 14:05:00,16.04,16.06,16.03,16.03,123100.0,11.8114,11.8261,11.804,11.804,123100.0
2012-11-15 14:10:00,16.02,16.05,16.02,16.04,72600.0,11.7966,11.8187,11.7966,11.8114,72600.0
2012-11-15 14:15:00,16.03,16.03,16.0,16.01,90100.0,11.804,11.804,11.7819,11.7893,90100.0
2012-11-15 14:20:00,16.0,16.02,16.0,16.02,25700.0,11.7819,11.7966,11.7819,11.7966,25700.0
2012-11-15 14:25:00,16.01,16.02,16.0,16.0,28900.0,11.7893,11.7966,11.7819,11.7819,28900.0
2012-11-15 14:30:00,16.01,16.01,15.99,16.01,38000.0,11.7893,11.7893,11.7745,11.7893,38000.0
2012-11-15 14:35:00,16.0,16.01,16.0,16.01,26400.0,11.7819,11.7893,11.7819,11.7893,26400.0
2012-11-15 14:40:00,16.0,16.02,16.0,16.0,67100.0,11.7819,11.7966,11.7819,11.7819,67100.0
2012-11-15 14:45:00,16.0,16.02,16.0,16.0,59100.0,11.7819,11.7966,11.7819,11.7819,59100.0
2012-11-15 14:50:00,16.0,16.03,16.0,16.02,36800.0,11.7819,11.804,11.7819,11.7966,36800.0
2012-11-15 14:55:00,16.02,16.03,16.0,16.0,75400.0,11.7966,11.804,11.7819,11.7819,75400.0
2012-11-15 15:00:00,16.0,16.0,15.95,15.97,110600.0,11.7819,11.7819,11.7451,11.7598,110600.0
2012-11-15 15:05:00,15.96,15.97,15.94,15.97,70400.0,11.7524,11.7598,11.7377,11.7598,70400.0
2012-11-15 15:10:00,15.97,15.98,15.96,15.97,63500.0,11.7598,11.7672,11.7524,11.7598,63500.0
2012-11-15 15:15:00,15.96,15.97,15.95,15.97,79000.0,11.7524,11.7598,11.7451,11.7598,79000.0
2012-11-15 15:20:00,15.97,15.97,15.95,15.96,66900.0,11.7598,11.7598,11.7451,11.7524,66900.0
2012-11-15 15:25:00,15.95,15.96,15.94,15.95,63400.0,11.7451,11.7524,11.7377,11.7451,63400.0
2012-11-15 15:30:00,15.94,15.95,15.94,15.95,26900.0,11.7377,11.7451,11.7377,11.7451,26900.0
2012-11-15 15:35:00,15.95,15.96,15.92,15.96,191300.0,11.7451,11.7524,11.723,11.7524,191300.0
2012-11-15 15:40:00,15.96,16.02,15.96,16.0,203600.0,11.7524,11.7966,11.7524,11.7819,203600.0
2012-11-15 15:45:00,16.0,16.02,15.99,16.02,129100.0,11.7819,11.7966,11.7745,11.7966,129100.0
2012-11-15 15:50:00,16.01,16.04,16.01,16.03,323200.0,11.7893,11.8114,11.7893,11.804,323200.0
2012-11-15 15:55:00,16.03,16.05,16.02,16.04,331700.0,11.804,11.8187,11.7966,11.8114,331700.0
2012-11-16 09:30:00,16.1,16.1,16.01,16.06,124500.0,11.8555,11.8555,11.7893,11.8261,124500.0
2012-11-16 09:35:00,16.07,16.1,16.06,16.1,64200.0,11.8334,11.8555,11.8261,11.8555,64200.0
2012-11-16 09:40:00,16.1,16.1,16.02,16.02,123800.0,11.8555,11.8555,11.7966,11.7966,123800.0
2012-11-16 09:45:00,16.02,16.04,16.02,16.03,171400.0,11.7966,11.8114,11.7966,11.804,171400.0
2012-11-16 09:50:00,16.04,16.05,16.03,16.03,222700.0,11.8114,11.8187,11.804,11.804,222700.0
2012-11-16 09:55:00,16.04,16.04,16.0,16.02,144200.0,11.8114,11.8114,11.7819,11.7966,144200.0
2012-11-16 10:00:00,16.03,16.05,15.97,15.98,192500.0,11.804,11.8187,11.7598,11.7672,192500.0
2012-11-16 10:05:00,15.99,15.99,15.96,15.99,79900.0,11.7745,11.7745,11.7524,11.7745,79900.0
2012-11-16 10:10:00,15.99,16.0,15.97,15.99,86900.0,11.7745,11.7819,11.7598,11.7745,86900.0
2012-11-16 10:15:00,15.99,16.02,15.97,16.02,70400.0,11.7745,11.7966,11.7598,11.7966,70400.0
2012-11-16 10:20:00,16.02,16.05,16.0,16.05,179700.0,11.7966,11.8187,11.7819,11.8187,179700.0
2012-11-16 10:25:00,16.05,16.08,16.04,16.05,143100.0,11.8187,11.8408,11.8114,11.8187,143100.0
2012-11-16 10:30:00,16.06,16.07,16.04,16.07,106500.0,11.8261,11.8334,11.8114,11.8334,106500.0
2012-11-16 10:35:00,16.07,16.11,16.06,16.09,69000.0,11.8334,11.8629,11.8261,11.8482,69000.0
2012-11-16 10:40:00,16.08,16.09,16.05,16.05,69300.0,11.8408,11.8482,11.8187,11.8187,69300.0
2012-11-16 10:45:00,16.05,16.06,16.04,16.06,75700.0,11.8187,11.8261,11.8114,11.8261,75700.0
2012-11-16 10:50:00,16.07,16.09,16.05,16.09,36200.0,11.8334,11.8482,11.8187,11.8482,36200.0
2012-11-16 10:55:00,16.09,16.09,16.07,16.07,47900.0,11.8482,11.8482,11.8334,11.8334,47900.0
2012-11-16 11:00:00,16.07,16.08,16.06,16.08,72200.0,11.8334,11.8408,11.8261,11.8408,72200.0
2012-11-16 11:05:00,16.07,16.07,16.04,16.05,163900.0,11.8334,11.8334,11.8114,11.8187,163900.0
2012-11-16 11:10:00,16.05,16.05,16.01,16.01,26300.0,11.8187,11.8187,11.7893,11.7893,26300.0
2012-11-16 11:15:00,16.02,16.02,15.98,15.99,36700.0,11.7966,11.7966,11.7672,11.7745,36700.0
2012-11-16 11:20:00,15.99,16.01,15.98,15.99,57900.0,11.7745,11.7893,11.7672,11.7745,57900.0
2012-11-16 11:25:00,15.99,16.0,15.9,15.9,550100.0,11.7745,11.7819,11.7083,11.7083,550100.0
2012-11-16 11:30:00,15.9,15.97,15.9,15.97,118300.0,11.7083,11.7598,11.7083,11.7598,118300.0
2012-11-16 11:35:00,15.97,16.0,15.97,15.99,83600.0,11.7598,11.7819,11.7598,11.7745,83600.0
2012-11-16 11:40:00,15.99,16.09,15.99,16.05,130200.0,11.7745,11.8482,11.7745,11.8187,130200.0
2012-11-16 11:45:00,16.06,16.08,16.03,16.08,129400.0,11.8261,11.8408,11.804,11.8408,129400.0
2012-11-16 11:50:00,16.08,16.09,16.05,16.06,68200.0,11.8408,11.8482,11.8187,11.8261,68200.0
2012-11-16 11:55:00,16.05,16.1,16.05,16.1,65500.0,11.8187,11.8555,11.8187,11.8555,65500.0
2012-11-16 12:00:00,16.1,16.13,16.09,16.12,118300.0,11.8555,11.8776,11.8482,11.8703,118300.0
2012-11-16 12:05:00,16.11,16.12,16.09,16.11,73800.0,11.8629,11.8703,11.8482,11.8629,73800.0
2012-11-16 12:10:00,16.11,16.12,16.09,16.11,32800.0,11.8629,11.8703,11.8482,11.8629,32800.0
2012-11-16 12:15:00,16.11,16.15,16.1,16.14,52800.0,11.8629,11.8924,11.8555,11.885,52800.0
2012-11-16 12:20:00,16.14,16.16,16.13,16.16,33600.0,11.885,11.8997,11.8776,11.8997,33600.0
2012-11-16 12:25:00,16.16,16.18,16.15,16.15,146000.0,11.8997,11.9144,11.8924,11.8924,146000.0
2012-11-16 12:30:00,16.16,16.19,16.16,16.19,51200.0,11.8997,11.9218,11.8997,11.9218,51200.0
2012-11-16 12:35:00,16.18,16.19,16.16,16.17,85400.0,11.9144,11.9218,11.8997,11.9071,85400.0
2012-11-16 12:40:00,16.17,16.2,16.16,16.16,69800.0,11.9071,11.9292,11.8997,11.8997,69800.0
2012-11-16 12:45:00,16.17,16.18,16.16,16.17,33000.0,11.9071,11.9144,11.8997,11.9071,33000.0
2012-11-16 12:50:00,16.17,16.18,16.14,16.16,83100.0,11.9071,11.9144,11.885,11.8997,83100.0
2012-11-16 12:55:00,16.16,16.18,16.15,16.18,76200.0,11.8997,11.9144,11.8924,11.9144,76200.0
2012-11-16 13:00:00,16.18,16.19,16.15,16.16,69100.0,11.9144,11.9218,11.8924,11.8997,69100.0
2012-11-16 13:05:00,16.16,16.17,16.15,16.16,48600.0,11.8997,11.9071,11.8924,11.8997,48600.0
2012-11-16 13:10:00,16.16,16.17,16.16,16.17,19300.0,11.8997,11.9071,11.8997,11.9071,19300.0
2012-11-16 13:15:00,16.16,16.17,16.13,16.13,60500.0,11.8997,11.9071,11.8776,11.8776,60500.0
2012-11-16 13:20:00,16.13,16.13,16.12,16.13,21300.0,11.8776,11.8776,11.8703,11.8776,21300.0
2012-11-16 13:25:00,16.13,16.14,16.12,16.14,53800.0,11.8776,11.885,11.8703,11.885,53800.0
2012-11-16 13:30:00,16.14,16.15,16.14,16.15,47800.0,11.885,11.8924,11.885,11.8924,47800.0
2012-11-16 13:35:00,16.14,16.15,16.14,16.14,34100.0,11.885,11.8924,11.885,11.885,34100.0
2012-11-16 13:40:00,16.14,16.17,16.13,16.14,199400.0,11.885,11.9071,11.8776,11.885,199400.0
2012-11-16 13:45:00,16.15,16.17,16.15,16.16,131900.0,11.8924,11.9071,11.8924,11.8997,131900.0
2012-11-16 13:50:00,16.16,16.17,16.15,16.16,141400.0,11.8997,11.9071,11.8924,11.8997,141400.0
2012-11-16 13:55:00,16.16,16.17,16.16,16.17,58100.0,11.8997,11.9071,11.8997,11.9071,58100.0
2012-11-16 14:00:00,16.16,16.17,16.16,16.16,24400.0,11.8997,11.9071,11.8997,11.8997,24400.0
2012-11-16 14:05:00,16.16,16.18,16.15,16.17,50200.0,11.8997,11.9144,11.8924,11.9071,50200.0
2012-11-16 14:10:00,16.17,16.17,16.15,16.16,16500.0,11.9071,11.9071,11.8924,11.8997,16500.0
2012-11-16 14:15:00,16.16,16.16,16.15,16.16,19700.0,11.8997,11.8997,11.8924,11.8997,19700.0
2012-11-16 14:20:00,16.15,16.19,16.15,16.16,436500.0,11.8924,11.9218,11.8924,11.8997,436500.0
2012-11-16 14:25:00,16.17,16.18,16.16,16.18,115800.0,11.9071,11.9144,11.8997,11.9144,115800.0
2012-11-16 14:30:00,16.17,16.18,16.13,16.14,104300.0,11.9071,11.9144,11.8776,11.885,104300.0
2012-11-16 14:35:00,16.14,16.16,16.13,16.16,94100.0,11.885,11.8997,11.8776,11.8997,94100.0
2012-11-16 14:40:00,16.15,16.19,16.15,16.18,256900.0,11.8924,11.9218,11.8924,11.9144,256900.0
2012-11-16 14:45:00,16.18,16.19,16.17,16.19,45300.0,11.9144,11.9218,11.9071,11.9218,45300.0
2012-11-16 14:50:00,16.19,16.19,16.17,16.19,75400.0,11.9218,11.9218,11.9071,11.9218,75400.0
2012-11-16 14:55:00,16.19,16.19,16.16,16.17,87500.0,11.9218,11.9218,11.8997,11.9071,87500.0
2012-11-16 15:00:00,16.17,16.17,16.16,16.16,113700.0,11.9071,11.9071,11.8997,11.8997,113700.0
2012-11-16 15:05:00,16.16,16.19,16.16,16.19,114400.0,11.8997,11.9218,11.8997,11.9218,114400.0
2012-11-16 15:10:00,16.19,16.19,16.18,16.18,91400.0,11.9218,11.9218,11.9144,11.9144,91400.0
2012-11-16 15:15:00,16.19,16.19,16.18,16.18,134200.0,11.9218,11.9218,11.9144,11.9144,134200.0
2012-11-16 15:20:00,16.18,16.19,16.18,16.18,29000.0,11.9144,11.9218,11.9144,11.9144,29000.0
2012-11-16 15:25:00,16.18,16.19,16.18,16.18,31600.0,11.9144,11.9218,11.9144,11.9144,31600.0
2012-11-16 15:30:00,16.18,16.23,16.18,16.23,254700.0,11.9144,11.9513,11.9144,11.9513,254700.0
2012-11-16 15:35:00,16.23,16.25,16.21,16.25,273000.0,11.9513,11.966,11.9365,11.966,273000.0
2012-11-16 15:40:00,16.24,16.27,16.24,16.25,239000.0,11.9586,11.9807,11.9586,11.966,239000.0
2012-11-16 15:45:00,16.25,16.26,16.23,16.23,260400.0,11.966,11.9734,11.9513,11.9513,260400.0
2012-11-16 15:50:00,16.23,16.24,16.17,16.18,317700.0,11.9513,11.9586,11.9071,11.9144,317700.0
2012-11-16 15:55:00,16.17,16.2,16.17,16.2,429100.0,11.9071,11.9292,11.9071,11.9292,429100.0
2012-11-19 09:30:00,16.22,16.29,16.11,16.14,326800.0,11.9439,11.9954,11.8629,11.885,326800.0
2012-11-19 09:35:00,16.15,16.21,16.1,16.21,381900.0,11.8924,11.9365,11.8555,11.9365,381900.0
2012-11-19 09:40:00,16.21,16.22,16.13,16.14,458100.0,11.9365,11.9439,11.8776,11.885,458100.0
2012-11-19 09:45:00,16.15,16.17,16.14,16.17,109500.0,11.8924,11.9071,11.885,11.9071,109500.0
2012-11-19 09:50:00,16.17,16.18,16.16,16.18,54500.0,11.9071,11.9144,11.8997,11.9144,54500.0
2012-11-19 09:55:00,16.18,16.18,16.13,16.13,78300.0,11.9144,11.9144,11.8776,11.8776,78300.0
2012-11-19 10:00:00,16.13,16.16,16.13,16.16,91000.0,11.8776,11.8997,11.8776,11.8997,91000.0
2012-11-19 10:05:00,16.16,16.18,16.15,16.16,63400.0,11.8997,11.9144,11.8924,11.8997,63400.0
2012-11-19 10:10:00,16.16,16.19,16.15,16.19,59800.0,11.8997,11.9218,11.8924,11.9218,59800.0
2012-11-19 10:15:00,16.19,16.22,16.18,16.22,82600.0,11.9218,11.9439,11.9144,11.9439,82600.0
2012-11-19 10:20:00,16.22,16.22,16.19,16.19,103000.0,11.9439,11.9439,11.9218,11.9218,103000.0
2012-11-19 10:25:00,16.19,16.22,16.18,16.2,112900.0,11.9218,11.9439,11.9144,11.9292,112900.0
2012-11-19 10:30:00,16.2,16.22,16.19,16.21,94200.0,11.9292,11.9439,11.9218,11.9365,94200.0
2012-11-19 10:35:00,16.21,16.22,16.19,16.21,81400.0,11.9365,11.9439,11.9218,11.9365,81400.0
2012-11-19 10:40:00,16.2,16.25,16.2,16.24,64600.0,11.9292,11.966,11.9292,11.9586,64600.0
2012-11-19 10:45:00,16.23,16.25,16.22,16.22,72300.0,11.9513,11.966,11.9439,11.9439,72300.0
2012-11-19 10:50:00,16.23,16.25,16.21,16.22,74900.0,11.9513,11.966,11.9365,11.9439,74900.0
2012-11-19 10:55:00,16.22,16.23,16.21,16.22,16000.0,11.9439,11.9513,11.9365,11.9439,16000.0
2012-11-19 11:00:00,16.21,16.24,16.2,16.21,57400.0,11.9365,11.9586,11.9292,11.9365,57400.0
2012-11-19 11:05:00,16.21,16.23,16.2,16.2,57800.0,11.9365,11.9513,11.9292,11.9292,57800.0
2012-11-19 11:10:00,16.2,16.22,16.2,16.21,51000.0,11.9292,11.9439,11.9292,11.9365,51000.0
2012-11-19 11:15:00,16.21,16.23,16.2,16.21,75800.0,11.9365,11.9513,11.9292,11.9365,75800.0
2012-11-19 11:20:00,16.21,16.23,16.21,16.23,29000.0,11.9365,11.9513,11.9365,11.9513,29000.0
2012-11-19 11:25:00,16.22,16.26,16.22,16.25,56800.0,11.9439,11.9734,11.9439,11.966,56800.0
2012-11-19 11:30:00,16.25,16.27,16.25,16.27,133800.0,11.966,11.9807,11.966,11.9807,133800.0
2012-11-19 11:35:00,16.27,16.27,16.25,16.25,111000.0,11.9807,11.9807,11.966,11.966,111000.0
2012-11-19 11:40:00,16.25,16.26,16.24,16.25,37600.0,11.966,11.9734,11.9586,11.966,37600.0
2012-11-19 11:45:00,16.25,16.25,16.22,16.22,58100.0,11.966,11.966,11.9439,11.9439,58100.0
2012-11-19 11:50:00,16.22,16.24,16.22,16.24,34500.0,11.9439,11.9586,11.9439,11.9586,34500.0
2012-11-19 11:55:00,16.24,16.24,16.23,16.23,11200.0,11.9586,11.9586,11.9513,11.9513,11200.0
2012-11-19 12:00:00,16.24,16.28,16.23,16.28,67200.0,11.9586,11.9881,11.9513,11.9881,67200.0
2012-11-19 12:05:00,16.28,16.3,16.27,16.28,76300.0,11.9881,12.0028,11.9807,11.9881,76300.0
2012-11-19 12:10:00,16.28,16.3,16.28,16.29,63200.0,11.9881,12.0028,11.9881,11.9954,63200.0
2012-11-19 12:15:00,16.29,16.3,16.28,16.3,56200.0,11.9954,12.0028,11.9881,12.0028,56200.0
2012-11-19 12:20:00,16.3,16.34,16.3,16.34,151800.0,12.0028,12.0323,12.0028,12.0323,151800.0
2012-11-19 12:25:00,16.34,16.34,16.32,16.32,112200.0,12.0323,12.0323,12.0175,12.0175,112200.0
2012-11-19 12:30:00,16.32,16.34,16.32,16.34,43100.0,12.0175,12.0323,12.0175,12.0323,43100.0
2012-11-19 12:35:00,16.34,16.34,16.33,16.34,15400.0,12.0323,12.0323,12.0249,12.0323,15400.0
2012-11-19 12:40:00,16.34,16.34,16.33,16.34,20400.0,12.0323,12.0323,12.0249,12.0323,20400.0
2012-11-19 12:45:00,16.34,16.34,16.33,16.34,24400.0,12.0323,12.0323,12.0249,12.0323,24400.0
2012-11-19 12:50:00,16.34,16.34,16.33,16.34,67300.0,12.0323,12.0323,12.0249,12.0323,67300.0
2012-11-19 12:55:00,16.34,16.34,16.31,16.32,173900.0,12.0323,12.0323,12.0102,12.0175,173900.0
2012-11-19 13:00:00,16.33,16.33,16.32,16.32,4200.0,12.0249,12.0249,12.0175,12.0175,4200.0
2012-11-19 13:05:00,16.33,16.33,16.3,16.31,49500.0,12.0249,12.0249,12.0028,12.0102,49500.0
2012-11-19 13:10:00,16.3,16.31,16.3,16.3,11100.0,12.0028,12.0102,12.0028,12.0028,11100.0
2012-11-19 13:15:00,16.3,16.31,16.29,16.3,30100.0,12.0028,12.0102,11.9954,12.0028,30100.0
2012-11-19 13:20:00,16.3,16.31,16.28,16.31,75500.0,12.0028,12.0102,11.9881,12.0102,75500.0
2012-11-19 13:25:00,16.31,16.32,16.3,16.31,32800.0,12.0102,12.0175,12.0028,12.0102,32800.0
2012-11-19 13:30:00,16.31,16.32,16.3,16.32,35500.0,12.0102,12.0175,12.0028,12.0175,35500.0
2012-11-19 13:35:00,16.32,16.32,16.31,16.32,35000.0,12.0175,12.0175,12.0102,12.0175,35000.0
2012-11-19 13:40:00,16.32,16.32,16.31,16.32,13200.0,12.0175,12.0175,12.0102,12.0175,13200.0
2012-11-19 13:45:00,16.31,16.32,16.29,16.32,143300.0,12.0102,12.0175,11.9954,12.0175,143300.0
2012-11-19 13:50:00,16.31,16.31,16.3,16.3,19300.0,12.0102,12.0102,12.0028,12.0028,19300.0
2012-11-19 13:55:00,16.3,16.32,16.3,16.32,24000.0,12.0028,12.0175,12.0028,12.0175,24000.0
2012-11-19 14:00:00,16.32,16.32,16.31,16.31,8200.0,12.0175,12.0175,12.0102,12.0102,8200.0
2012-11-19 14:05:00,16.31,16.32,16.29,16.29,104700.0,12.0102,12.0175,11.9954,11.9954,104700.0
2012-11-19 14:10:00,16.29,16.3,16.29,16.29,15000.0,11.9954,12.0028,11.9954,11.9954,15000.0
2012-11-19 14:15:00,16.3,16.3,16.28,16.29,37600.0,12.0028,12.0028,11.9881,11.9954,37600.0
2012-11-19 14:20:00,16.29,16.29,16.28,16.29,7100.0,11.9954,11.9954,11.9881,11.9954,7100.0
2012-11-19 14:25:00,16.29,16.29,16.28,16.28,8500.0,11.9954,11.9954,11.9881,11.9881,8500.0
2012-11-19 14:30:00,16.29,16.29,16.28,16.29,13900.0,11.9954,11.9954,11.9881,11.9954,13900.0
2012-11-19 14:35:00,16.29,16.29,16.26,16.29,75900.0,11.9954,11.9954,11.9734,11.9954,75900.0
2012-11-19 14:40:00,16.29,16.31,16.28,16.31,31900.0,11.9954,12.0102,11.9881,12.0102,31900.0
2012-11-19 14:45:00,16.31,16.33,16.3,16.33,99400.0,12.0102,12.0249,12.0028,12.0249,99400.0
2012-11-19 14:50:00,16.33,16.33,16.32,16.33,10800.0,12.0249,12.0249,12.0175,12.0249,10800.0
2012-11-19 14:55:00,16.32,16.33,16.32,16.32,11700.0,12.0175,12.0249,12.0175,12.0175,11700.0
2012-11-19 15:00:00,16.33,16.33,16.32,16.33,14900.0,12.0249,12.0249,12.0175,12.0249,14900.0
2012-11-19 15:05:00,16.33,16.33,16.29,16.29,173400.0,12.0249,12.0249,11.9954,11.9954,173400.0
2012-11-19 15:10:00,16.29,16.32,16.29,16.31,124700.0,11.9954,12.0175,11.9954,12.0102,124700.0
2012-11-19 15:15:00,16.31,16.31,16.3,16.31,32800.0,12.0102,12.0102,12.0028,12.0102,32800.0
2012-11-19 15:20:00,16.3,16.31,16.3,16.31,16800.0,12.0028,12.0102,12.0028,12.0102,16800.0
2012-11-19 15:25:00,16.31,16.31,16.3,16.3,16800.0,12.0102,12.0102,12.0028,12.0028,16800.0
2012-11-19 15:30:00,16.3,16.31,16.3,16.3,18300.0,12.0028,12.0102,12.0028,12.0028,18300.0
2012-11-19 15:35:00,16.31,16.31,16.29,16.29,180800.0,12.0102,12.0102,11.9954,11.9954,180800.0
2012-11-19 15:40:00,16.3,16.31,16.29,16.3,92400.0,12.0028,12.0102,11.9954,12.0028,92400.0
2012-11-19 15:45:00,16.3,16.31,16.3,16.3,42700.0,12.0028,12.0102,12.0028,12.0028,42700.0
2012-11-19 15:50:00,16.31,16.33,16.3,16.33,211200.0,12.0102,12.0249,12.0028,12.0249,211200.0
2012-11-19 15:55:00,16.33,16.34,16.32,16.34,269100.0,12.0249,12.0323,12.0175,12.0323,269100.0
2012-11-20 09:30:00,16.2,16.22,16.15,16.19,193400.0,11.9292,11.9439,11.8924,11.9218,193400.0
2012-11-20 09:35:00,16.18,16.19,16.14,16.15,227100.0,11.9144,11.9218,11.885,11.8924,227100.0
2012-11-20 09:40:00,16.15,16.16,16.09,16.1,75200.0,11.8924,11.8997,11.8482,11.8555,75200.0
2012-11-20 09:45:00,16.11,16.13,16.1,16.13,82300.0,11.8629,11.8776,11.8555,11.8776,82300.0
2012-11-20 09:50:00,16.13,16.14,16.07,16.08,342400.0,11.8776,11.885,11.8334,11.8408,342400.0
2012-11-20 09:55:00,16.07,16.09,16.07,16.07,116100.0,11.8334,11.8482,11.8334,11.8334,116100.0
2012-11-20 10:00:00,16.08,16.09,16.07,16.08,148500.0,11.8408,11.8482,11.8334,11.8408,148500.0
2012-11-20 10:05:00,16.08,16.08,16.04,16.05,280800.0,11.8408,11.8408,11.8114,11.8187,280800.0
2012-11-20 10:10:00,16.05,16.13,16.04,16.13,48700.0,11.8187,11.8776,11.8114,11.8776,48700.0
2012-11-20 10:15:00,16.13,16.19,16.13,16.19,46100.0,11.8776,11.9218,11.8776,11.9218,46100.0
2012-11-20 10:20:00,16.19,16.2,16.17,16.18,137200.0,11.9218,11.9292,11.9071,11.9144,137200.0
2012-11-20 10:25:00,16.18,16.19,16.18,16.19,12800.0,11.9144,11.9218,11.9144,11.9218,12800.0
2012-11-20 10:30:00,16.18,16.21,16.18,16.21,29500.0,11.9144,11.9365,11.9144,11.9365,29500.0
2012-11-20 10:35:00,16.21,16.21,16.18,16.19,90800.0,11.9365,11.9365,11.9144,11.9218,90800.0
2012-11-20 10:40:00,16.19,16.21,16.19,16.2,75300.0,11.9218,11.9365,11.9218,11.9292,75300.0
2012-11-20 10:45:00,16.2,16.21,16.2,16.2,36500.0,11.9292,11.9365,11.9292,11.9292,36500.0
2012-11-20 10:50:00,16.2,16.21,16.2,16.2,17100.0,11.9292,11.9365,11.9292,11.9292,17100.0
2012-11-20 10:55:00,16.21,16.21,16.19,16.2,46400.0,11.9365,11.9365,11.9218,11.9292,46400.0
2012-11-20 11:00:00,16.2,16.2,16.17,16.19,72800.0,11.9292,11.9292,11.9071,11.9218,72800.0
2012-11-20 11:05:00,16.19,16.2,16.19,16.2,33700.0,11.9218,11.9292,11.9218,11.9292,33700.0
2012-11-20 11:10:00,16.2,16.2,16.19,16.2,15100.0,11.9292,11.9292,11.9218,11.9292,15100.0
2012-11-20 11:15:00,16.2,16.22,16.19,16.21,45600.0,11.9292,11.9439,11.9218,11.9365,45600.0
2012-11-20 11:20:00,16.22,16.22,16.21,16.21,85200.0,11.9439,11.9439,11.9365,11.9365,85200.0
2012-11-20 11:25:00,16.21,16.21,16.2,16.21,7800.0,11.9365,11.9365,11.9292,11.9365,7800.0
2012-11-20 11:30:00,16.21,16.21,16.2,16.21,25200.0,11.9365,11.9365,11.9292,11.9365,25200.0
2012-11-20 11:35:00,16.2,16.21,16.2,16.2,55700.0,11.9292,11.9365,11.9292,11.9292,55700.0
2012-11-20 11:40:00,16.2,16.24,16.2,16.24,94300.0,11.9292,11.9586,11.9292,11.9586,94300.0
2012-11-20 11:45:00,16.23,16.24,16.23,16.23,8400.0,11.9513,11.9586,11.9513,11.9513,8400.0
2012-11-20 11:50:00,16.24,16.26,16.23,16.26,99600.0,11.9586,11.9734,11.9513,11.9734,99600.0
2012-11-20 11:55:00,16.26,16.26,16.23,16.25,61500.0,11.9734,11.9734,11.9513,11.966,61500.0
2012-11-20 12:00:00,16.25,16.27,16.25,16.27,28700.0,11.966,11.9807,11.966,11.9807,28700.0
2012-11-20 12:05:00,16.26,16.27,16.26,16.27,19300.0,11.9734,11.9807,11.9734,11.9807,19300.0
2012-11-20 12:10:00,16.27,16.28,16.26,16.26,71600.0,11.9807,11.9881,11.9734,11.9734,71600.0
2012-11-20 12:15:00,16.26,16.27,16.24,16.25,66600.0,11.9734,11.9807,11.9586,11.966,66600.0
2012-11-20 12:20:00,16.25,16.25,16.24,16.25,9800.0,11.966,11.966,11.9586,11.966,9800.0
2012-11-20 12:25:00,16.25,16.25,16.23,16.23,51300.0,11.966,11.966,11.9513,11.9513,51300.0
2012-11-20 12:30:00,16.23,16.25,16.23,16.25,52500.0,11.9513,11.966,11.9513,11.966,52500.0
2012-11-20 12:35:00,16.24,16.26,16.23,16.25,52400.0,11.9586,11.9734,11.9513,11.966,52400.0
2012-11-20 12:40:00,16.25,16.25,16.24,16.24,31300.0,11.966,11.966,11.9586,11.9586,31300.0
2012-11-20 12:45:00,16.24,16.25,16.24,16.24,44200.0,11.9586,11.966,11.9586,11.9586,44200.0
2012-11-20 12:50:00,16.25,16.25,16.24,16.24,2800.0,11.966,11.966,11.9586,11.9586,2800.0
2012-11-20 12:55:00,16.25,16.26,16.24,16.25,34700.0,11.966,11.9734,11.9586,11.966,34700.0
2012-11-20 13:00:00,16.25,16.25,16.22,16.23,46100.0,11.966,11.966,11.9439,11.9513,46100.0
2012-11-20 13:05:00,16.23,16.23,16.19,16.19,17700.0,11.9513,11.9513,11.9218,11.9218,17700.0
2012-11-20 13:10:00,16.21,16.21,16.12,16.14,121400.0,11.9365,11.9365,11.8703,11.885,121400.0
2012-11-20 13:15:00,16.14,16.17,16.14,16.16,31200.0,11.885,11.9071,11.885,11.8997,31200.0
2012-11-20 13:20:00,16.15,16.17,16.15,16.16,5200.0,11.8924,11.9071,11.8924,11.8997,5200.0
2012-11-20 13:25:00,16.16,16.16,16.14,16.14,25100.0,11.8997,11.8997,11.885,11.885,25100.0
2012-11-20 13:30:00,16.13,16.16,16.13,16.15,18000.0,11.8776,11.8997,11.8776,11.8924,18000.0
2012-11-20 13:35:00,16.16,16.19,16.15,16.19,86700.0,11.8997,11.9218,11.8924,11.9218,86700.0
2012-11-20 13:40:00,16.19,16.19,16.17,16.18,39600.0,11.9218,11.9218,11.9071,11.9144,39600.0
2012-11-20 13:45:00,16.18,16.21,16.17,16.21,28700.0,11.9144,11.9365,11.9071,11.9365,28700.0
2012-11-20 13:50:00,16.2,16.21,16.2,16.21,7800.0,11.9292,11.9365,11.9292,11.9365,7800.0
2012-11-20 13:55:00,16.21,16.22,16.19,16.22,62400.0,11.9365,11.9439,11.9218,11.9439,62400.0
2012-11-20 14:00:00,16.22,16.22,16.2,16.21,14500.0,11.9439,11.9439,11.9292,11.9365,14500.0
2012-11-20 14:05:00,16.21,16.22,16.21,16.21,29500.0,11.9365,11.9439,11.9365,11.9365,29500.0
2012-11-20 14:10:00,16.22,16.25,16.21,16.22,80000.0,11.9439,11.966,11.9365,11.9439,80000.0
2012-11-20 14:15:00,16.23,16.24,16.22,16.23,17900.0,11.9513,11.9586,11.9439,11.9513,17900.0
2012-11-20 14:20:00,16.23,16.24,16.21,16.24,32400.0,11.9513,11.9586,11.9365,11.9586,32400.0
2012-11-20 14:25:00,16.23,16.25,16.23,16.25,26600.0,11.9513,11.966,11.9513,11.966,26600.0
2012-11-20 14:30:00,16.24,16.24,16.23,16.23,24400.0,11.9586,11.9586,11.9513,11.9513,24400.0
2012-11-20 14:35:00,16.23,16.23,16.2,16.2,83000.0,11.9513,11.9513,11.9292,11.9292,83000.0
2012-11-20 14:40:00,16.2,16.21,16.2,16.2,8100.0,11.9292,11.9365,11.9292,11.9292,8100.0
2012-11-20 14:45:00,16.21,16.24,16.2,16.22,139600.0,11.9365,11.9586,11.9292,11.9439,139600.0
2012-11-20 14:50:00,16.22,16.23,16.22,16.23,10900.0,11.9439,11.9513,11.9439,11.9513,10900.0
2012-11-20 14:55:00,16.23,16.23,16.21,16.23,21300.0,11.9513,11.9513,11.9365,11.9513,21300.0
2012-11-20 15:00:00,16.23,16.26,16.23,16.25,105900.0,11.9513,11.9734,11.9513,11.966,105900.0
2012-11-20 15:05:00,16.25,16.25,16.23,16.25,32300.0,11.966,11.966,11.9513,11.966,32300.0
2012-11-20 15:10:00,16.25,16.27,16.24,16.26,113200.0,11.966,11.9807,11.9586,11.9734,113200.0
2012-11-20 15:15:00,16.27,16.27,16.26,16.27,16000.0,11.9807,11.9807,11.9734,11.9807,16000.0
2012-11-20 15:20:00,16.27,16.27,16.24,16.26,78400.0,11.9807,11.9807,11.9586,11.9734,78400.0
2012-11-20 15:25:00,16.26,16.26,16.24,16.25,40500.0,11.9734,11.9734,11.9586,11.966,40500.0
2012-11-20 15:30:00,16.25,16.27,16.25,16.25,55600.0,11.966,11.9807,11.966,11.966,55600.0
2012-11-20 15:35:00,16.25,16.26,16.24,16.25,25600.0,11.966,11.9734,11.9586,11.966,25600.0
2012-11-20 15:40:00,16.25,16.26,16.24,16.25,77800.0,11.966,11.9734,11.9586,11.966,77800.0
2012-11-20 15:45:00,16.24,16.27,16.22,16.25,95300.0,11.9586,11.9807,11.9439,11.966,95300.0
2012-11-20 15:50:00,16.25,16.26,16.24,16.26,159000.0,11.966,11.9734,11.9586,11.9734,159000.0
2012-11-20 15:55:00,16.26,16.26,16.24,16.26,177000.0,11.9734,11.9734,11.9586,11.9734,177000.0
2012-11-21 09:30:00,16.21,16.26,16.17,16.26,140400.0,11.9365,11.9734,11.9071,11.9734,140400.0
2012-11-21 09:35:00,16.26,16.31,16.23,16.31,251400.0,11.9734,12.0102,11.9513,12.0102,251400.0
2012-11-21 09:40:00,16.3,16.33,16.3,16.33,220900.0,12.0028,12.0249,12.0028,12.0249,220900.0
2012-11-21 09:45:00,16.32,16.33,16.27,16.33,331900.0,12.0175,12.0249,11.9807,12.0249,331900.0
2012-11-21 09:50:00,16.33,16.33,16.32,16.33,40800.0,12.0249,12.0249,12.0175,12.0249,40800.0
2012-11-21 09:55:00,16.33,16.33,16.32,16.32,38200.0,12.0249,12.0249,12.0175,12.0175,38200.0
2012-11-21 10:00:00,16.33,16.33,16.3,16.32,75900.0,12.0249,12.0249,12.0028,12.0175,75900.0
2012-11-21 10:05:00,16.32,16.32,16.29,16.29,30400.0,12.0175,12.0175,11.9954,11.9954,30400.0
2012-11-21 10:10:00,16.3,16.31,16.28,16.29,109100.0,12.0028,12.0102,11.9881,11.9954,109100.0
2012-11-21 10:15:00,16.29,16.31,16.29,16.3,53300.0,11.9954,12.0102,11.9954,12.0028,53300.0
2012-11-21 10:20:00,16.3,16.31,16.29,16.29,62600.0,12.0028,12.0102,11.9954,11.9954,62600.0
2012-11-21 10:25:00,16.29,16.31,16.27,16.31,77200.0,11.9954,12.0102,11.9807,12.0102,77200.0
2012-11-21 10:30:00,16.3,16.31,16.3,16.3,23100.0,12.0028,12.0102,12.0028,12.0028,23100.0
2012-11-21 10:35:00,16.31,16.31,16.28,16.3,44100.0,12.0102,12.0102,11.9881,12.0028,44100.0
2012-11-21 10:40:00,16.3,16.3,16.27,16.28,43500.0,12.0028,12.0028,11.9807,11.9881,43500.0
2012-11-21 10:45:00,16.28,16.29,16.27,16.27,20100.0,11.9881,11.9954,11.9807,11.9807,20100.0
2012-11-21 10:50:00,16.27,16.29,16.27,16.28,26100.0,11.9807,11.9954,11.9807,11.9881,26100.0
2012-11-21 10:55:00,16.29,16.29,16.27,16.28,42300.0,11.9954,11.9954,11.9807,11.9881,42300.0
2012-11-21 11:00:00,16.28,16.29,16.28,16.29,20800.0,11.9881,11.9954,11.9881,11.9954,20800.0
2012-11-21 11:05:00,16.29,16.32,16.29,16.31,127200.0,11.9954,12.0175,11.9954,12.0102,127200.0
2012-11-21 11:10:00,16.32,16.32,16.28,16.29,147600.0,12.0175,12.0175,11.9881,11.9954,147600.0
2012-11-21 11:15:00,16.29,16.29,16.28,16.28,5600.0,11.9954,11.9954,11.9881,11.9881,5600.0
2012-11-21 11:20:00,16.29,16.29,16.28,16.29,6400.0,11.9954,11.9954,11.9881,11.9954,6400.0
2012-11-21 11:25:00,16.29,16.3,16.28,16.29,34600.0,11.9954,12.0028,11.9881,11.9954,34600.0
2012-11-21 11:30:00,16.3,16.3,16.27,16.28,51400.0,12.0028,12.0028,11.9807,11.9881,51400.0
2012-11-21 11:35:00,16.28,16.29,16.27,16.28,29100.0,11.9881,11.9954,11.9807,11.9881,29100.0
2012-11-21 11:40:00,16.29,16.3,16.28,16.3,25200.0,11.9954,12.0028,11.9881,12.0028,25200.0
2012-11-21 11:45:00,16.3,16.3,16.27,16.27,33400.0,12.0028,12.0028,11.9807,11.9807,33400.0
2012-11-21 11:50:00,16.27,16.28,16.27,16.28,6700.0,11.9807,11.9881,11.9807,11.9881,6700.0
2012-11-21 11:55:00,16.28,16.29,16.28,16.29,23800.0,11.9881,11.9954,11.9881,11.9954,23800.0
2012-11-21 12:00:00,16.29,16.29,16.27,16.28,39000.0,11.9954,11.9954,11.9807,11.9881,39000.0
2012-11-21 12:05:00,16.29,16.29,16.28,16.29,3800.0,11.9954,11.9954,11.9881,11.9954,3800.0
2012-11-21 12:10:00,16.28,16.3,16.28,16.3,31900.0,11.9881,12.0028,11.9881,12.0028,31900.0
2012-11-21 12:15:00,16.3,16.3,16.29,16.29,3200.0,12.0028,12.0028,11.9954,11.9954,3200.0
2012-11-21 12:20:00,16.29,16.3,16.29,16.3,6500.0,11.9954,12.0028,11.9954,12.0028,6500.0
2012-11-21 12:25:00,16.3,16.31,16.29,16.3,27200.0,12.0028,12.0102,11.9954,12.0028,27200.0
2012-11-21 12:30:00,16.3,16.3,16.29,16.3,2600.0,12.0028,12.0028,11.9954,12.0028,2600.0
2012-11-21 12:35:00,16.3,16.3,16.27,16.28,101200.0,12.0028,12.0028,11.9807,11.9881,101200.0
2012-11-21 12:40:00,16.28,16.28,16.27,16.28,73500.0,11.9881,11.9881,11.9807,11.9881,73500.0
2012-11-21 12:45:00,16.27,16.28,16.27,16.28,5000.0,11.9807,11.9881,11.9807,11.9881,5000.0
2012-11-21 12:50:00,16.28,16.28,16.26,16.26,84900.0,11.9881,11.9881,11.9734,11.9734,84900.0
2012-11-21 12:55:00,16.26,16.28,16.26,16.26,85400.0,11.9734,11.9881,11.9734,11.9734,85400.0
2012-11-21 13:00:00,16.27,16.27,16.25,16.25,16500.0,11.9807,11.9807,11.966,11.966,16500.0
2012-11-21 13:05:00,16.25,16.26,16.25,16.26,10000.0,11.966,11.9734,11.966,11.9734,10000.0
2012-11-21 13:10:00,16.25,16.26,16.25,16.25,34600.0,11.966,11.9734,11.966,11.966,34600.0
2012-11-21 13:15:00,16.26,16.26,16.25,16.25,3500.0,11.9734,11.9734,11.966,11.966,3500.0
2012-11-21 13:20:00,16.26,16.26,16.25,16.25,5900.0,11.9734,11.9734,11.966,11.966,5900.0
2012-11-21 13:25:00,16.25,16.26,16.25,16.26,8600.0,11.966,11.9734,11.966,11.9734,8600.0
2012-11-21 13:30:00,16.25,16.26,16.25,16.25,17600.0,11.966,11.9734,11.966,11.966,17600.0
2012-11-21 13:35:00,16.25,16.26,16.25,16.26,17000.0,11.966,11.9734,11.966,11.9734,17000.0
2012-11-21 13:40:00,16.26,16.26,16.25,16.25,6700.0,11.9734,11.9734,11.966,11.966,6700.0
2012-11-21 13:45:00,16.25,16.26,16.24,16.24,85200.0,11.966,11.9734,11.9586,11.9586,85200.0
2012-11-21 13:50:00,16.24,16.25,16.24,16.25,15400.0,11.9586,11.966,11.9586,11.966,15400.0
2012-11-21 13:55:00,16.25,16.25,16.24,16.25,7200.0,11.966,11.966,11.9586,11.966,7200.0
2012-11-21 14:00:00,16.25,16.25,16.24,16.25,5800.0,11.966,11.966,11.9586,11.966,5800.0
2012-11-21 14:05:00,16.25,16.25,16.24,16.24,10300.0,11.966,11.966,11.9586,11.9586,10300.0
2012-11-21 14:10:00,16.25,16.25,16.24,16.25,7300.0,11.966,11.966,11.9586,11.966,7300.0
2012-11-21 14:15:00,16.25,16.25,16.24,16.24,11300.0,11.966,11.966,11.9586,11.9586,11300.0
2012-11-21 14:20:00,16.25,16.25,16.24,16.24,7500.0,11.966,11.966,11.9586,11.9586,7500.0
2012-11-21 14:25:00,16.25,16.25,16.24,16.25,9400.0,11.966,11.966,11.9586,11.966,9400.0
2012-11-21 14:30:00,16.25,16.25,16.24,16.25,14300.0,11.966,11.966,11.9586,11.966,14300.0
2012-11-21 14:35:00,16.25,16.25,16.24,16.25,16400.0,11.966,11.966,11.9586,11.966,16400.0
2012-11-21 14:40:00,16.25,16.25,16.23,16.24,58600.0,11.966,11.966,11.9513,11.9586,58600.0
2012-11-21 14:45:00,16.23,16.25,16.22,16.25,53000.0,11.9513,11.966,11.9439,11.966,53000.0
2012-11-21 14:50:00,16.24,16.25,16.24,16.24,40300.0,11.9586,11.966,11.9586,11.9586,40300.0
2012-11-21 14:55:00,16.25,16.25,16.24,16.24,5900.0,11.966,11.966,11.9586,11.9586,5900.0
2012-11-21 15:00:00,16.25,16.25,16.24,16.25,12900.0,11.966,11.966,11.9586,11.966,12900.0
2012-11-21 15:05:00,16.25,16.26,16.24,16.25,89600.0,11.966,11.9734,11.9586,11.966,89600.0
2012-11-21 15:10:00,16.24,16.25,16.24,16.24,6800.0,11.9586,11.966,11.9586,11.9586,6800.0
2012-11-21 15:15:00,16.25,16.25,16.24,16.25,17300.0,11.966,11.966,11.9586,11.966,17300.0
2012-11-21 15:20:00,16.25,16.25,16.24,16.25,19700.0,11.966,11.966,11.9586,11.966,19700.0
2012-11-21 15:25:00,16.25,16.25,16.22,16.23,104200.0,11.966,11.966,11.9439,11.9513,104200.0
2012-11-21 15:30:00,16.24,16.24,16.23,16.24,14800.0,11.9586,11.9586,11.9513,11.9586,14800.0
2012-11-21 15:35:00,16.24,16.25,16.23,16.25,43800.0,11.9586,11.966,11.9513,11.966,43800.0
2012-11-21 15:40:00,16.25,16.25,16.24,16.25,20100.0,11.966,11.966,11.9586,11.966,20100.0
2012-11-21 15:45:00,16.25,16.26,16.24,16.25,203800.0,11.966,11.9734,11.9586,11.966,203800.0
2012-11-21 15:50:00,16.25,16.25,16.24,16.25,52600.0,11.966,11.966,11.9586,11.966,52600.0
2012-11-21 15:55:00,16.25,16.26,16.24,16.26,314300.0,11.966,11.9734,11.9586,11.9734,314300.0
2012-11-23 09:30:00,16.8,16.91,16.75,16.81,992500.0,12.371,12.452,12.3342,12.3784,992500.0
2012-11-23 09:35:00,16.81,16.95,16.78,16.8,545900.0,12.3784,12.4814,12.3563,12.371,545900.0
2012-11-23 09:40:00,16.8,16.82,16.79,16.79,322400.0,12.371,12.3857,12.3636,12.3636,322400.0
2012-11-23 09:45:00,16.8,16.84,16.79,16.83,259700.0,12.371,12.4004,12.3636,12.3931,259700.0
2012-11-23 09:50:00,16.83,16.86,16.81,16.85,189300.0,12.3931,12.4152,12.3784,12.4078,189300.0
2012-11-23 09:55:00,16.85,16.88,16.85,16.87,161300.0,12.4078,12.4299,12.4078,12.4225,161300.0
2012-11-23 10:00:00,16.87,16.9,16.87,16.9,207400.0,12.4225,12.4446,12.4225,12.4446,207400.0
2012-11-23 10:05:00,16.9,16.93,16.89,16.9,197100.0,12.4446,12.4667,12.4373,12.4446,197100.0
2012-11-23 10:10:00,16.9,16.93,16.89,16.91,155800.0,12.4446,12.4667,12.4373,12.452,155800.0
2012-11-23 10:15:00,16.91,16.96,16.91,16.94,125800.0,12.452,12.4888,12.452,12.4741,125800.0
2012-11-23 10:20:00,16.94,16.97,16.94,16.95,110500.0,12.4741,12.4962,12.4741,12.4814,110500.0
2012-11-23 10:25:00,16.95,16.97,16.94,16.96,76000.0,12.4814,12.4962,12.4741,12.4888,76000.0
2012-11-23 10:30:00,16.96,16.97,16.94,16.95,104100.0,12.4888,12.4962,12.4741,12.4814,104100.0
2012-11-23 10:35:00,16.95,16.96,16.94,16.96,42900.0,12.4814,12.4888,12.4741,12.4888,42900.0
2012-11-23 10:40:00,16.95,16.97,16.95,16.96,53300.0,12.4814,12.4962,12.4814,12.4888,53300.0
2012-11-23 10:45:00,16.96,16.97,16.93,16.93,194900.0,12.4888,12.4962,12.4667,12.4667,194900.0
2012-11-23 10:50:00,16.93,16.95,16.93,16.94,117400.0,12.4667,12.4814,12.4667,12.4741,117400.0
2012-11-23 10:55:00,16.94,16.95,16.9,16.91,134500.0,12.4741,12.4814,12.4446,12.452,134500.0
2012-11-23 11:00:00,16.91,16.94,16.89,16.94,232000.0,12.452,12.4741,12.4373,12.4741,232000.0
2012-11-23 11:05:00,16.93,16.94,16.92,16.93,75000.0,12.4667,12.4741,12.4594,12.4667,75000.0
2012-11-23 11:10:00,16.93,16.93,16.89,16.9,135300.0,12.4667,12.4667,12.4373,12.4446,135300.0
2012-11-23 11:15:00,16.89,16.91,16.88,16.88,215100.0,12.4373,12.452,12.4299,12.4299,215100.0
2012-11-23 11:20:00,16.88,16.89,16.87,16.88,80300.0,12.4299,12.4373,12.4225,12.4299,80300.0
2012-11-23 11:25:00,16.88,16.89,16.87,16.89,196800.0,12.4299,12.4373,12.4225,12.4373,196800.0
2012-11-23 11:30:00,16.88,16.91,16.88,16.89,219100.0,12.4299,12.452,12.4299,12.4373,219100.0
2012-11-23 11:35:00,16.9,16.9,16.87,16.88,257800.0,12.4446,12.4446,12.4225,12.4299,257800.0
2012-11-23 11:40:00,16.88,16.89,16.86,16.87,264800.0,12.4299,12.4373,12.4152,12.4225,264800.0
2012-11-23 11:45:00,16.86,16.87,16.85,16.86,133300.0,12.4152,12.4225,12.4078,12.4152,133300.0
2012-11-23 11:50:00,16.85,16.86,16.84,16.84,89400.0,12.4078,12.4152,12.4004,12.4004,89400.0
2012-11-23 11:55:00,16.84,16.86,16.81,16.82,184400.0,12.4004,12.4152,12.3784,12.3857,184400.0
2012-11-23 12:00:00,16.81,16.83,16.81,16.82,189000.0,12.3784,12.3931,12.3784,12.3857,189000.0
2012-11-23 12:05:00,16.81,16.82,16.81,16.82,32000.0,12.3784,12.3857,12.3784,12.3857,32000.0
2012-11-23 12:10:00,16.81,16.83,16.81,16.82,150100.0,12.3784,12.3931,12.3784,12.3857,150100.0
2012-11-23 12:15:00,16.82,16.84,16.82,16.84,114400.0,12.3857,12.4004,12.3857,12.4004,114400.0
2012-11-23 12:20:00,16.83,16.84,16.83,16.84,71100.0,12.3931,12.4004,12.3931,12.4004,71100.0
2012-11-23 12:25:00,16.84,16.86,16.83,16.86,191600.0,12.4004,12.4152,12.3931,12.4152,191600.0
2012-11-23 12:30:00,16.86,16.86,16.85,16.86,42800.0,12.4152,12.4152,12.4078,12.4152,42800.0
2012-11-23 12:35:00,16.86,16.88,16.85,16.86,176300.0,12.4152,12.4299,12.4078,12.4152,176300.0
2012-11-23 12:40:00,16.87,16.88,16.86,16.88,194100.0,12.4225,12.4299,12.4152,12.4299,194100.0
2012-11-23 12:45:00,16.88,16.88,16.85,16.86,235900.0,12.4299,12.4299,12.4078,12.4152,235900.0
2012-11-23 12:50:00,16.86,16.87,16.85,16.85,302900.0,12.4152,12.4225,12.4078,12.4078,302900.0
2012-11-23 12:55:00,16.85,16.86,16.83,16.85,940300.0,12.4078,12.4152,12.3931,12.4078,940300.0
2012-11-26 09:30:00,16.85,16.85,16.75,16.75,303700.0,12.4078,12.4078,12.3342,12.3342,303700.0
2012-11-26 09:35:00,16.76,16.79,16.7,16.71,297100.0,12.3415,12.3636,12.2974,12.3047,297100.0
2012-11-26 09:40:00,16.71,16.79,16.71,16.72,225100.0,12.3047,12.3636,12.3047,12.3121,225100.0
2012-11-26 09:45:00,16.72,16.75,16.7,16.73,520000.0,12.3121,12.3342,12.2974,12.3194,520000.0
2012-11-26 09:50:00,16.73,16.73,16.72,16.73,56800.0,12.3194,12.3194,12.3121,12.3194,56800.0
2012-11-26 09:55:00,16.73,16.74,16.65,16.69,408800.0,12.3194,12.3268,12.2605,12.29,408800.0
2012-11-26 10:00:00,16.69,16.71,16.66,16.71,218900.0,12.29,12.3047,12.2679,12.3047,218900.0
2012-11-26 10:05:00,16.71,16.71,16.67,16.71,88200.0,12.3047,12.3047,12.2753,12.3047,88200.0
2012-11-26 10:10:00,16.71,16.71,16.69,16.71,72300.0,12.3047,12.3047,12.29,12.3047,72300.0
2012-11-26 10:15:00,16.71,16.71,16.68,16.68,116000.0,12.3047,12.3047,12.2826,12.2826,116000.0
2012-11-26 10:20:00,16.69,16.69,16.68,16.68,180300.0,12.29,12.29,12.2826,12.2826,180300.0
2012-11-26 10:25:00,16.69,16.69,16.67,16.69,426600.0,12.29,12.29,12.2753,12.29,426600.0
2012-11-26 10:30:00,16.69,16.69,16.68,16.69,35600.0,12.29,12.29,12.2826,12.29,35600.0
2012-11-26 10:35:00,16.68,16.69,16.68,16.69,69000.0,12.2826,12.29,12.2826,12.29,69000.0
2012-11-26 10:40:00,16.68,16.69,16.66,16.66,196300.0,12.2826,12.29,12.2679,12.2679,196300.0
2012-11-26 10:45:00,16.67,16.68,16.66,16.68,84200.0,12.2753,12.2826,12.2679,12.2826,84200.0
2012-11-26 10:50:00,16.67,16.68,16.67,16.67,17900.0,12.2753,12.2826,12.2753,12.2753,17900.0
2012-11-26 10:55:00,16.67,16.68,16.63,16.64,222800.0,12.2753,12.2826,12.2458,12.2532,222800.0
2012-11-26 11:00:00,16.64,16.66,16.62,16.62,106500.0,12.2532,12.2679,12.2384,12.2384,106500.0
2012-11-26 11:05:00,16.63,16.64,16.61,16.61,163200.0,12.2458,12.2532,12.2311,12.2311,163200.0
2012-11-26 11:10:00,16.62,16.63,16.61,16.62,126800.0,12.2384,12.2458,12.2311,12.2384,126800.0
2012-11-26 11:15:00,16.62,16.63,16.61,16.62,232400.0,12.2384,12.2458,12.2311,12.2384,232400.0
2012-11-26 11:20:00,16.62,16.63,16.57,16.57,250300.0,12.2384,12.2458,12.2016,12.2016,250300.0
2012-11-26 11:25:00,16.57,16.6,16.56,16.58,290600.0,12.2016,12.2237,12.1943,12.209,290600.0
2012-11-26 11:30:00,16.58,16.61,16.58,16.61,88600.0,12.209,12.2311,12.209,12.2311,88600.0
2012-11-26 11:35:00,16.61,16.62,16.59,16.61,143500.0,12.2311,12.2384,12.2164,12.2311,143500.0
2012-11-26 11:40:00,16.61,16.61,16.6,16.61,28200.0,12.2311,12.2311,12.2237,12.2311,28200.0
2012-11-26 11:45:00,16.61,16.61,16.6,16.61,101300.0,12.2311,12.2311,12.2237,12.2311,101300.0
2012-11-26 11:50:00,16.6,16.62,16.6,16.6,139100.0,12.2237,12.2384,12.2237,12.2237,139100.0
2012-11-26 11:55:00,16.61,16.61,16.59,16.6,66900.0,12.2311,12.2311,12.2164,12.2237,66900.0
2012-11-26 12:00:00,16.59,16.6,16.59,16.6,18300.0,12.2164,12.2237,12.2164,12.2237,18300.0
2012-11-26 12:05:00,16.6,16.6,16.59,16.6,30200.0,12.2237,12.2237,12.2164,12.2237,30200.0
2012-11-26 12:10:00,16.6,16.6,16.59,16.6,13900.0,12.2237,12.2237,12.2164,12.2237,13900.0
2012-11-26 12:15:00,16.6,16.6,16.55,16.55,428300.0,12.2237,12.2237,12.1869,12.1869,428300.0
2012-11-26 12:20:00,16.55,16.57,16.54,16.55,256800.0,12.1869,12.2016,12.1795,12.1869,256800.0
2012-11-26 12:25:00,16.55,16.57,16.55,16.56,100300.0,12.1869,12.2016,12.1869,12.1943,100300.0
2012-11-26 12:30:00,16.57,16.59,16.55,16.57,197200.0,12.2016,12.2164,12.1869,12.2016,197200.0
2012-11-26 12:35:00,16.57,16.58,16.56,16.57,28300.0,12.2016,12.209,12.1943,12.2016,28300.0
2012-11-26 12:40:00,16.57,16.6,16.57,16.59,46600.0,12.2016,12.2237,12.2016,12.2164,46600.0
2012-11-26 12:45:00,16.6,16.61,16.59,16.6,78400.0,12.2237,12.2311,12.2164,12.2237,78400.0
2012-11-26 12:50:00,16.61,16.62,16.6,16.62,56600.0,12.2311,12.2384,12.2237,12.2384,56600.0
2012-11-26 12:55:00,16.62,16.62,16.61,16.62,30500.0,12.2384,12.2384,12.2311,12.2384,30500.0
2012-11-26 13:00:00,16.61,16.61,16.58,16.59,61800.0,12.2311,12.2311,12.209,12.2164,61800.0
2012-11-26 13:05:00,16.58,16.59,16.58,16.58,36600.0,12.209,12.2164,12.209,12.209,36600.0
2012-11-26 13:10:00,16.59,16.59,16.57,16.57,83900.0,12.2164,12.2164,12.2016,12.2016,83900.0
2012-11-26 13:15:00,16.58,16.61,16.57,16.59,379700.0,12.209,12.2311,12.2016,12.2164,379700.0
2012-11-26 13:20:00,16.59,16.6,16.58,16.6,67500.0,12.2164,12.2237,12.209,12.2237,67500.0
2012-11-26 13:25:00,16.6,16.6,16.59,16.6,8400.0,12.2237,12.2237,12.2164,12.2237,8400.0
2012-11-26 13:30:00,16.6,16.6,16.59,16.6,28900.0,12.2237,12.2237,12.2164,12.2237,28900.0
2012-11-26 13:35:00,16.59,16.6,16.59,16.59,39600.0,12.2164,12.2237,12.2164,12.2164,39600.0
2012-11-26 13:40:00,16.6,16.6,16.58,16.58,223500.0,12.2237,12.2237,12.209,12.209,223500.0
2012-11-26 13:45:00,16.58,16.59,16.57,16.57,337500.0,12.209,12.2164,12.2016,12.2016,337500.0
2012-11-26 13:50:00,16.58,16.59,16.57,16.59,62200.0,12.209,12.2164,12.2016,12.2164,62200.0
2012-11-26 13:55:00,16.59,16.59,16.58,16.59,29100.0,12.2164,12.2164,12.209,12.2164,29100.0
2012-11-26 14:00:00,16.59,16.59,16.57,16.58,120000.0,12.2164,12.2164,12.2016,12.209,120000.0
2012-11-26 14:05:00,16.59,16.6,16.58,16.6,47700.0,12.2164,12.2237,12.209,12.2237,47700.0
2012-11-26 14:10:00,16.6,16.6,16.59,16.59,19300.0,12.2237,12.2237,12.2164,12.2164,19300.0
2012-11-26 14:15:00,16.6,16.63,16.59,16.62,188800.0,12.2237,12.2458,12.2164,12.2384,188800.0
2012-11-26 14:20:00,16.62,16.63,16.59,16.6,144900.0,12.2384,12.2458,12.2164,12.2237,144900.0
2012-11-26 14:25:00,16.59,16.6,16.58,16.6,226900.0,12.2164,12.2237,12.209,12.2237,226900.0
2012-11-26 14:30:00,16.6,16.62,16.59,16.62,26000.0,12.2237,12.2384,12.2164,12.2384,26000.0
2012-11-26 14:35:00,16.62,16.63,16.6,16.61,111900.0,12.2384,12.2458,12.2237,12.2311,111900.0
2012-11-26 14:40:00,16.61,16.62,16.6,16.62,43900.0,12.2311,12.2384,12.2237,12.2384,43900.0
2012-11-26 14:45:00,16.61,16.63,16.61,16.62,74700.0,12.2311,12.2458,12.2311,12.2384,74700.0
2012-11-26 14:50:00,16.63,16.64,16.62,16.64,107700.0,12.2458,12.2532,12.2384,12.2532,107700.0
2012-11-26 14:55:00,16.64,16.64,16.63,16.63,32200.0,12.2532,12.2532,12.2458,12.2458,32200.0
2012-11-26 15:00:00,16.64,16.64,16.63,16.63,26600.0,12.2532,12.2532,12.2458,12.2458,26600.0
2012-11-26 15:05:00,16.64,16.64,16.63,16.64,26600.0,12.2532,12.2532,12.2458,12.2532,26600.0
2012-11-26 15:10:00,16.64,16.64,16.63,16.64,98700.0,12.2532,12.2532,12.2458,12.2532,98700.0
2012-11-26 15:15:00,16.64,16.64,16.63,16.64,20900.0,12.2532,12.2532,12.2458,12.2532,20900.0
2012-11-26 15:20:00,16.64,16.64,16.63,16.64,126200.0,12.2532,12.2532,12.2458,12.2532,126200.0
2012-11-26 15:25:00,16.64,16.64,16.63,16.63,53300.0,12.2532,12.2532,12.2458,12.2458,53300.0
2012-11-26 15:30:00,16.64,16.64,16.63,16.64,112800.0,12.2532,12.2532,12.2458,12.2532,112800.0
2012-11-26 15:35:00,16.64,16.64,16.63,16.63,64400.0,12.2532,12.2532,12.2458,12.2458,64400.0
2012-11-26 15:40:00,16.64,16.64,16.63,16.64,123300.0,12.2532,12.2532,12.2458,12.2532,123300.0
2012-11-26 15:45:00,16.64,16.64,16.59,16.6,481700.0,12.2532,12.2532,12.2164,12.2237,481700.0
2012-11-26 15:50:00,16.59,16.62,16.59,16.62,337000.0,12.2164,12.2384,12.2164,12.2384,337000.0
2012-11-26 15:55:00,16.61,16.63,16.61,16.62,644300.0,12.2311,12.2458,12.2311,12.2384,644300.0
2012-11-27 09:30:00,16.87,16.87,16.78,16.81,484600.0,12.4225,12.4225,12.3563,12.3784,484600.0
2012-11-27 09:35:00,16.81,16.87,16.81,16.86,250700.0,12.3784,12.4225,12.3784,12.4152,250700.0
2012-11-27 09:40:00,16.87,16.88,16.83,16.88,462400.0,12.4225,12.4299,12.3931,12.4299,462400.0
2012-11-27 09:45:00,16.88,16.92,16.87,16.88,254100.0,12.4299,12.4594,12.4225,12.4299,254100.0
2012-11-27 09:50:00,16.89,16.91,16.88,16.88,274700.0,12.4373,12.452,12.4299,12.4299,274700.0
2012-11-27 09:55:00,16.89,16.89,16.83,16.86,569100.0,12.4373,12.4373,12.3931,12.4152,569100.0
2012-11-27 10:00:00,16.87,16.88,16.82,16.82,246000.0,12.4225,12.4299,12.3857,12.3857,246000.0
2012-11-27 10:05:00,16.82,16.83,16.81,16.82,90500.0,12.3857,12.3931,12.3784,12.3857,90500.0
2012-11-27 10:10:00,16.83,16.84,16.82,16.82,107300.0,12.3931,12.4004,12.3857,12.3857,107300.0
2012-11-27 10:15:00,16.83,16.84,16.82,16.83,91400.0,12.3931,12.4004,12.3857,12.3931,91400.0
2012-11-27 10:20:00,16.83,16.83,16.81,16.82,315000.0,12.3931,12.3931,12.3784,12.3857,315000.0
2012-11-27 10:25:00,16.82,16.82,16.81,16.82,62100.0,12.3857,12.3857,12.3784,12.3857,62100.0
2012-11-27 10:30:00,16.82,16.82,16.78,16.78,341100.0,12.3857,12.3857,12.3563,12.3563,341100.0
2012-11-27 10:35:00,16.79,16.79,16.77,16.79,243800.0,12.3636,12.3636,12.3489,12.3636,243800.0
2012-11-27 10:40:00,16.79,16.79,16.75,16.76,458700.0,12.3636,12.3636,12.3342,12.3415,458700.0
2012-11-27 10:45:00,16.77,16.8,16.76,16.8,180500.0,12.3489,12.371,12.3415,12.371,180500.0
2012-11-27 10:50:00,16.8,16.8,16.79,16.8,78500.0,12.371,12.371,12.3636,12.371,78500.0
2012-11-27 10:55:00,16.8,16.8,16.79,16.79,88600.0,12.371,12.371,12.3636,12.3636,88600.0
2012-11-27 11:00:00,16.8,16.82,16.79,16.8,189300.0,12.371,12.3857,12.3636,12.371,189300.0
2012-11-27 11:05:00,16.81,16.81,16.79,16.79,62400.0,12.3784,12.3784,12.3636,12.3636,62400.0
2012-11-27 11:10:00,16.8,16.8,16.79,16.79,133100.0,12.371,12.371,12.3636,12.3636,133100.0
2012-11-27 11:15:00,16.78,16.79,16.77,16.78,132400.0,12.3563,12.3636,12.3489,12.3563,132400.0
2012-11-27 11:20:00,16.77,16.78,16.77,16.77,73100.0,12.3489,12.3563,12.3489,12.3489,73100.0
2012-11-27 11:25:00,16.78,16.79,16.76,16.78,303700.0,12.3563,12.3636,12.3415,12.3563,303700.0
2012-11-27 11:30:00,16.78,16.8,16.77,16.79,369400.0,12.3563,12.371,12.3489,12.3636,369400.0
2012-11-27 11:35:00,16.79,16.85,16.79,16.84,150800.0,12.3636,12.4078,12.3636,12.4004,150800.0
2012-11-27 11:40:00,16.84,16.85,16.79,16.8,141900.0,12.4004,12.4078,12.3636,12.371,141900.0
2012-11-27 11:45:00,16.79,16.8,16.79,16.8,27800.0,12.3636,12.371,12.3636,12.371,27800.0
2012-11-27 11:50:00,16.8,16.83,16.79,16.83,102700.0,12.371,12.3931,12.3636,12.3931,102700.0
2012-11-27 11:55:00,16.83,16.83,16.82,16.83,14300.0,12.3931,12.3931,12.3857,12.3931,14300.0
2012-11-27 12:00:00,16.82,16.86,16.82,16.84,98400.0,12.3857,12.4152,12.3857,12.4004,98400.0
2012-11-27 12:05:00,16.83,16.84,16.83,16.84,44700.0,12.3931,12.4004,12.3931,12.4004,44700.0
2012-11-27 12:10:00,16.83,16.84,16.82,16.82,91200.0,12.3931,12.4004,12.3857,12.3857,91200.0
2012-11-27 12:15:00,16.82,16.83,16.82,16.82,17200.0,12.3857,12.3931,12.3857,12.3857,17200.0
2012-11-27 12:20:00,16.82,16.83,16.82,16.83,37200.0,12.3857,12.3931,12.3857,12.3931,37200.0
2012-11-27 12:25:00,16.83,16.84,16.82,16.84,49400.0,12.3931,12.4004,12.3857,12.4004,49400.0
2012-11-27 12:30:00,16.84,16.84,16.82,16.82,55700.0,12.4004,12.4004,12.3857,12.3857,55700.0
2012-11-27 12:35:00,16.83,16.85,16.82,16.85,56800.0,12.3931,12.4078,12.3857,12.4078,56800.0
2012-11-27 12:40:00,16.85,16.88,16.85,16.87,58700.0,12.4078,12.4299,12.4078,12.4225,58700.0
2012-11-27 12:45:00,16.87,16.89,16.87,16.89,54800.0,12.4225,12.4373,12.4225,12.4373,54800.0
2012-11-27 12:50:00,16.89,16.89,16.88,16.88,75000.0,12.4373,12.4373,12.4299,12.4299,75000.0
2012-11-27 12:55:00,16.88,16.9,16.87,16.89,147900.0,12.4299,12.4446,12.4225,12.4373,147900.0
2012-11-27 13:00:00,16.89,16.9,16.88,16.9,119300.0,12.4373,12.4446,12.4299,12.4446,119300.0
2012-11-27 13:05:00,16.91,16.91,16.88,16.9,134200.0,12.452,12.452,12.4299,12.4446,134200.0
2012-11-27 13:10:00,16.9,16.9,16.89,16.89,63200.0,12.4446,12.4446,12.4373,12.4373,63200.0
2012-11-27 13:15:00,16.89,16.9,16.89,16.9,18200.0,12.4373,12.4446,12.4373,12.4446,18200.0
2012-11-27 13:20:00,16.9,16.9,16.89,16.9,216300.0,12.4446,12.4446,12.4373,12.4446,216300.0
2012-11-27 13:25:00,16.89,16.9,16.89,16.9,16200.0,12.4373,12.4446,12.4373,12.4446,16200.0
2012-11-27 13:30:00,16.9,16.93,16.89,16.93,214000.0,12.4446,12.4667,12.4373,12.4667,214000.0
2012-11-27 13:35:00,16.93,16.93,16.9,16.92,98000.0,12.4667,12.4667,12.4446,12.4594,98000.0
2012-11-27 13:40:00,16.92,16.92,16.89,16.92,65000.0,12.4594,12.4594,12.4373,12.4594,65000.0
2012-11-27 13:45:00,16.91,16.92,16.91,16.91,13600.0,12.452,12.4594,12.452,12.452,13600.0
2012-11-27 13:50:00,16.91,16.92,16.9,16.9,35700.0,12.452,12.4594,12.4446,12.4446,35700.0
2012-11-27 13:55:00,16.91,16.93,16.88,16.89,277200.0,12.452,12.4667,12.4299,12.4373,277200.0
2012-11-27 14:00:00,16.89,16.91,16.89,16.9,240000.0,12.4373,12.452,12.4373,12.4446,240000.0
2012-11-27 14:05:00,16.9,16.91,16.9,16.9,64300.0,12.4446,12.452,12.4446,12.4446,64300.0
2012-11-27 14:10:00,16.9,16.94,16.9,16.91,100100.0,12.4446,12.4741,12.4446,12.452,100100.0
2012-11-27 14:15:00,16.92,16.92,16.91,16.92,19100.0,12.4594,12.4594,12.452,12.4594,19100.0
2012-11-27 14:20:00,16.91,16.93,16.9,16.91,144400.0,12.452,12.4667,12.4446,12.452,144400.0
2012-11-27 14:25:00,16.91,16.91,16.89,16.89,169300.0,12.452,12.452,12.4373,12.4373,169300.0
2012-11-27 14:30:00,16.9,16.91,16.84,16.84,216300.0,12.4446,12.452,12.4004,12.4004,216300.0
2012-11-27 14:35:00,16.85,16.85,16.81,16.82,131900.0,12.4078,12.4078,12.3784,12.3857,131900.0
2012-11-27 14:40:00,16.82,16.83,16.8,16.8,203000.0,12.3857,12.3931,12.371,12.371,203000.0
2012-11-27 14:45:00,16.81,16.81,16.78,16.81,144600.0,12.3784,12.3784,12.3563,12.3784,144600.0
2012-11-27 14:50:00,16.82,16.84,16.81,16.83,95700.0,12.3857,12.4004,12.3784,12.3931,95700.0
2012-11-27 14:55:00,16.83,16.86,16.83,16.86,60200.0,12.3931,12.4152,12.3931,12.4152,60200.0
2012-11-27 15:00:00,16.86,16.87,16.84,16.85,46000.0,12.4152,12.4225,12.4004,12.4078,46000.0
2012-11-27 15:05:00,16.85,16.86,16.84,16.86,65900.0,12.4078,12.4152,12.4004,12.4152,65900.0
2012-11-27 15:10:00,16.86,16.87,16.83,16.84,103000.0,12.4152,12.4225,12.3931,12.4004,103000.0
2012-11-27 15:15:00,16.84,16.84,16.82,16.83,124800.0,12.4004,12.4004,12.3857,12.3931,124800.0
2012-11-27 15:20:00,16.83,16.84,16.83,16.84,38700.0,12.3931,12.4004,12.3931,12.4004,38700.0
2012-11-27 15:25:00,16.84,16.84,16.82,16.82,147100.0,12.4004,12.4004,12.3857,12.3857,147100.0
2012-11-27 15:30:00,16.82,16.83,16.82,16.83,35500.0,12.3857,12.3931,12.3857,12.3931,35500.0
2012-11-27 15:35:00,16.82,16.83,16.8,16.82,148500.0,12.3857,12.3931,12.371,12.3857,148500.0
2012-11-27 15:40:00,16.82,16.84,16.81,16.84,79500.0,12.3857,12.4004,12.3784,12.4004,79500.0
2012-11-27 15:45:00,16.84,16.84,16.81,16.83,199700.0,12.4004,12.4004,12.3784,12.3931,199700.0
2012-11-27 15:50:00,16.83,16.84,16.82,16.84,99400.0,12.3931,12.4004,12.3857,12.4004,99400.0
2012-11-27 15:55:00,16.83,16.84,16.81,16.82,517000.0,12.3931,12.4004,12.3784,12.3857,517000.0
2012-11-28 09:30:00,16.78,16.81,16.74,16.77,233100.0,12.3563,12.3784,12.3268,12.3489,233100.0
2012-11-28 09:35:00,16.77,16.79,16.76,16.78,794100.0,12.3489,12.3636,12.3415,12.3563,794100.0
2012-11-28 09:40:00,16.78,16.78,16.76,16.76,245100.0,12.3563,12.3563,12.3415,12.3415,245100.0
2012-11-28 09:45:00,16.76,16.77,16.71,16.71,340900.0,12.3415,12.3489,12.3047,12.3047,340900.0
2012-11-28 09:50:00,16.71,16.71,16.68,16.69,215200.0,12.3047,12.3047,12.2826,12.29,215200.0
2012-11-28 09:55:00,16.7,16.72,16.69,16.72,88600.0,12.2974,12.3121,12.29,12.3121,88600.0
2012-11-28 10:00:00,16.71,16.71,16.66,16.68,162000.0,12.3047,12.3047,12.2679,12.2826,162000.0
2012-11-28 10:05:00,16.68,16.72,16.67,16.71,117600.0,12.2826,12.3121,12.2753,12.3047,117600.0
2012-11-28 10:10:00,16.71,16.72,16.71,16.72,128300.0,12.3047,12.3121,12.3047,12.3121,128300.0
2012-11-28 10:15:00,16.72,16.74,16.71,16.71,239700.0,12.3121,12.3268,12.3047,12.3047,239700.0
2012-11-28 10:20:00,16.71,16.76,16.71,16.75,231400.0,12.3047,12.3415,12.3047,12.3342,231400.0
2012-11-28 10:25:00,16.74,16.75,16.72,16.73,195500.0,12.3268,12.3342,12.3121,12.3194,195500.0
2012-11-28 10:30:00,16.73,16.74,16.73,16.73,32800.0,12.3194,12.3268,12.3194,12.3194,32800.0
2012-11-28 10:35:00,16.73,16.82,16.73,16.79,367500.0,12.3194,12.3857,12.3194,12.3636,367500.0
2012-11-28 10:40:00,16.79,16.8,16.78,16.79,54000.0,12.3636,12.371,12.3563,12.3636,54000.0
2012-11-28 10:45:00,16.78,16.82,16.78,16.79,260400.0,12.3563,12.3857,12.3563,12.3636,260400.0
2012-11-28 10:50:00,16.79,16.81,16.79,16.8,59500.0,12.3636,12.3784,12.3636,12.371,59500.0
2012-11-28 10:55:00,16.8,16.82,16.8,16.8,128600.0,12.371,12.3857,12.371,12.371,128600.0
2012-11-28 11:00:00,16.8,16.81,16.8,16.8,77400.0,12.371,12.3784,12.371,12.371,77400.0
2012-11-28 11:05:00,16.8,16.82,16.8,16.82,136300.0,12.371,12.3857,12.371,12.3857,136300.0
2012-11-28 11:10:00,16.82,16.87,16.81,16.87,106900.0,12.3857,12.4225,12.3784,12.4225,106900.0
2012-11-28 11:15:00,16.87,16.87,16.84,16.87,127000.0,12.4225,12.4225,12.4004,12.4225,127000.0
2012-11-28 11:20:00,16.87,16.88,16.86,16.87,73100.0,12.4225,12.4299,12.4152,12.4225,73100.0
2012-11-28 11:25:00,16.86,16.88,16.86,16.88,86100.0,12.4152,12.4299,12.4152,12.4299,86100.0
2012-11-28 11:30:00,16.88,16.9,16.87,16.88,330300.0,12.4299,12.4446,12.4225,12.4299,330300.0
2012-11-28 11:35:00,16.89,16.89,16.87,16.88,59400.0,12.4373,12.4373,12.4225,12.4299,59400.0
2012-11-28 11:40:00,16.88,16.88,16.86,16.86,108000.0,12.4299,12.4299,12.4152,12.4152,108000.0
2012-11-28 11:45:00,16.86,16.87,16.86,16.87,31000.0,12.4152,12.4225,12.4152,12.4225,31000.0
2012-11-28 11:50:00,16.86,16.87,16.84,16.84,61500.0,12.4152,12.4225,12.4004,12.4004,61500.0
2012-11-28 11:55:00,16.85,16.85,16.82,16.82,88500.0,12.4078,12.4078,12.3857,12.3857,88500.0
2012-11-28 12:00:00,16.82,16.83,16.79,16.79,69400.0,12.3857,12.3931,12.3636,12.3636,69400.0
2012-11-28 12:05:00,16.8,16.8,16.79,16.8,30000.0,12.371,12.371,12.3636,12.371,30000.0
2012-11-28 12:10:00,16.79,16.85,16.79,16.85,134500.0,12.3636,12.4078,12.3636,12.4078,134500.0
2012-11-28 12:15:00,16.84,16.9,16.84,16.88,239400.0,12.4004,12.4446,12.4004,12.4299,239400.0
2012-11-28 12:20:00,16.88,16.91,16.88,16.91,184300.0,12.4299,12.452,12.4299,12.452,184300.0
2012-11-28 12:25:00,16.91,16.92,16.89,16.9,211600.0,12.452,12.4594,12.4373,12.4446,211600.0
2012-11-28 12:30:00,16.9,16.92,16.88,16.89,168400.0,12.4446,12.4594,12.4299,12.4373,168400.0
2012-11-28 12:35:00,16.89,16.9,16.89,16.9,20900.0,12.4373,12.4446,12.4373,12.4446,20900.0
2012-11-28 12:40:00,16.9,16.9,16.89,16.89,26200.0,12.4446,12.4446,12.4373,12.4373,26200.0
2012-11-28 12:45:00,16.89,16.9,16.89,16.89,22900.0,12.4373,12.4446,12.4373,12.4373,22900.0
2012-11-28 12:50:00,16.89,16.9,16.89,16.89,28700.0,12.4373,12.4446,12.4373,12.4373,28700.0
2012-11-28 12:55:00,16.9,16.9,16.86,16.86,63500.0,12.4446,12.4446,12.4152,12.4152,63500.0
2012-11-28 13:00:00,16.87,16.88,16.84,16.86,151600.0,12.4225,12.4299,12.4004,12.4152,151600.0
2012-11-28 13:05:00,16.86,16.86,16.84,16.85,43600.0,12.4152,12.4152,12.4004,12.4078,43600.0
2012-11-28 13:10:00,16.84,16.86,16.83,16.85,61600.0,12.4004,12.4152,12.3931,12.4078,61600.0
2012-11-28 13:15:00,16.85,16.85,16.82,16.82,55600.0,12.4078,12.4078,12.3857,12.3857,55600.0
2012-11-28 13:20:00,16.82,16.82,16.81,16.81,31100.0,12.3857,12.3857,12.3784,12.3784,31100.0
2012-11-28 13:25:00,16.81,16.84,16.81,16.84,82400.0,12.3784,12.4004,12.3784,12.4004,82400.0
2012-11-28 13:30:00,16.84,16.86,16.82,16.84,137900.0,12.4004,12.4152,12.3857,12.4004,137900.0
2012-11-28 13:35:00,16.84,16.88,16.83,16.85,90600.0,12.4004,12.4299,12.3931,12.4078,90600.0
2012-11-28 13:40:00,16.86,16.89,16.86,16.89,25900.0,12.4152,12.4373,12.4152,12.4373,25900.0
2012-11-28 13:45:00,16.88,16.88,16.87,16.88,46500.0,12.4299,12.4299,12.4225,12.4299,46500.0
2012-11-28 13:50:00,16.88,16.88,16.87,16.87,24800.0,12.4299,12.4299,12.4225,12.4225,24800.0
2012-11-28 13:55:00,16.87,16.87,16.85,16.85,33500.0,12.4225,12.4225,12.4078,12.4078,33500.0
2012-11-28 14:00:00,16.85,16.85,16.82,16.83,95400.0,12.4078,12.4078,12.3857,12.3931,95400.0
2012-11-28 14:05:00,16.83,16.84,16.82,16.83,122400.0,12.3931,12.4004,12.3857,12.3931,122400.0
2012-11-28 14:10:00,16.84,16.84,16.83,16.83,29600.0,12.4004,12.4004,12.3931,12.3931,29600.0
2012-11-28 14:15:00,16.83,16.85,16.81,16.81,74700.0,12.3931,12.4078,12.3784,12.3784,74700.0
2012-11-28 14:20:00,16.81,16.82,16.8,16.8,53900.0,12.3784,12.3857,12.371,12.371,53900.0
2012-11-28 14:25:00,16.8,16.82,16.8,16.82,62500.0,12.371,12.3857,12.371,12.3857,62500.0
2012-11-28 14:30:00,16.81,16.82,16.81,16.81,45400.0,12.3784,12.3857,12.3784,12.3784,45400.0
2012-11-28 14:35:00,16.82,16.82,16.81,16.81,50200.0,12.3857,12.3857,12.3784,12.3784,50200.0
2012-11-28 14:40:00,16.82,16.83,16.81,16.83,139700.0,12.3857,12.3931,12.3784,12.3931,139700.0
2012-11-28 14:45:00,16.82,16.85,16.82,16.85,136800.0,12.3857,12.4078,12.3857,12.4078,136800.0
2012-11-28 14:50:00,16.84,16.85,16.83,16.83,68500.0,12.4004,12.4078,12.3931,12.3931,68500.0
2012-11-28 14:55:00,16.83,16.84,16.83,16.84,17700.0,12.3931,12.4004,12.3931,12.4004,17700.0
2012-11-28 15:00:00,16.83,16.84,16.82,16.83,112100.0,12.3931,12.4004,12.3857,12.3931,112100.0
2012-11-28 15:05:00,16.83,16.84,16.83,16.84,28200.0,12.3931,12.4004,12.3931,12.4004,28200.0
2012-11-28 15:10:00,16.84,16.84,16.83,16.83,41200.0,12.4004,12.4004,12.3931,12.3931,41200.0
2012-11-28 15:15:00,16.84,16.87,16.83,16.84,154400.0,12.4004,12.4225,12.3931,12.4004,154400.0
2012-11-28 15:20:00,16.84,16.85,16.83,16.85,35300.0,12.4004,12.4078,12.3931,12.4078,35300.0
2012-11-28 15:25:00,16.84,16.89,16.84,16.89,183600.0,12.4004,12.4373,12.4004,12.4373,183600.0
2012-11-28 15:30:00,16.89,16.9,16.88,16.89,123400.0,12.4373,12.4446,12.4299,12.4373,123400.0
2012-11-28 15:35:00,16.89,16.89,16.87,16.87,113800.0,12.4373,12.4373,12.4225,12.4225,113800.0
2012-11-28 15:40:00,16.87,16.88,16.86,16.87,113300.0,12.4225,12.4299,12.4152,12.4225,113300.0
2012-11-28 15:45:00,16.88,16.9,16.87,16.89,142000.0,12.4299,12.4446,12.4225,12.4373,142000.0
2012-11-28 15:50:00,16.9,16.91,16.89,16.89,157500.0,12.4446,12.452,12.4373,12.4373,157500.0
2012-11-28 15:55:00,16.89,16.9,16.88,16.89,329800.0,12.4373,12.4446,12.4299,12.4373,329800.0
2012-11-29 09:30:00,17.0,17.1,16.98,17.1,221200.0,12.5183,12.5919,12.5035,12.5919,221200.0
2012-11-29 09:35:00,17.1,17.15,17.09,17.15,185600.0,12.5919,12.6287,12.5845,12.6287,185600.0
2012-11-29 09:40:00,17.15,17.18,17.15,17.16,295200.0,12.6287,12.6508,12.6287,12.6361,295200.0
2012-11-29 09:45:00,17.17,17.18,17.16,17.18,132100.0,12.6434,12.6508,12.6361,12.6508,132100.0
2012-11-29 09:50:00,17.17,17.19,17.14,17.16,120600.0,12.6434,12.6582,12.6214,12.6361,120600.0
2012-11-29 09:55:00,17.16,17.16,17.15,17.16,29500.0,12.6361,12.6361,12.6287,12.6361,29500.0
2012-11-29 10:00:00,17.16,17.2,17.14,17.15,231100.0,12.6361,12.6655,12.6214,12.6287,231100.0
2012-11-29 10:05:00,17.14,17.16,17.11,17.13,132400.0,12.6214,12.6361,12.5993,12.614,132400.0
2012-11-29 10:10:00,17.12,17.14,17.09,17.12,165100.0,12.6066,12.6214,12.5845,12.6066,165100.0
2012-11-29 10:15:00,17.13,17.15,17.12,17.14,249100.0,12.614,12.6287,12.6066,12.6214,249100.0
2012-11-29 10:20:00,17.14,17.16,17.13,17.16,78400.0,12.6214,12.6361,12.614,12.6361,78400.0
2012-11-29 10:25:00,17.16,17.2,17.16,17.18,151400.0,12.6361,12.6655,12.6361,12.6508,151400.0
2012-11-29 10:30:00,17.18,17.18,17.14,17.14,144600.0,12.6508,12.6508,12.6214,12.6214,144600.0
2012-11-29 10:35:00,17.14,17.15,17.13,17.14,59900.0,12.6214,12.6287,12.614,12.6214,59900.0
2012-11-29 10:40:00,17.13,17.17,17.13,17.15,59600.0,12.614,12.6434,12.614,12.6287,59600.0
2012-11-29 10:45:00,17.16,17.16,17.14,17.16,92700.0,12.6361,12.6361,12.6214,12.6361,92700.0
2012-11-29 10:50:00,17.15,17.17,17.14,17.15,127800.0,12.6287,12.6434,12.6214,12.6287,127800.0
2012-11-29 10:55:00,17.15,17.15,17.12,17.13,72600.0,12.6287,12.6287,12.6066,12.614,72600.0
2012-11-29 11:00:00,17.13,17.13,17.11,17.12,51600.0,12.614,12.614,12.5993,12.6066,51600.0
2012-11-29 11:05:00,17.12,17.12,17.08,17.08,101400.0,12.6066,12.6066,12.5772,12.5772,101400.0
2012-11-29 11:10:00,17.09,17.12,17.08,17.12,188900.0,12.5845,12.6066,12.5772,12.6066,188900.0
2012-11-29 11:15:00,17.11,17.12,17.1,17.11,26900.0,12.5993,12.6066,12.5919,12.5993,26900.0
2012-11-29 11:20:00,17.12,17.12,17.09,17.09,61000.0,12.6066,12.6066,12.5845,12.5845,61000.0
2012-11-29 11:25:00,17.09,17.1,17.07,17.08,71700.0,12.5845,12.5919,12.5698,12.5772,71700.0
2012-11-29 11:30:00,17.08,17.08,17.06,17.06,114200.0,12.5772,12.5772,12.5624,12.5624,114200.0
2012-11-29 11:35:00,17.06,17.08,17.05,17.06,134900.0,12.5624,12.5772,12.5551,12.5624,134900.0
2012-11-29 11:40:00,17.07,17.07,17.02,17.04,371300.0,12.5698,12.5698,12.533,12.5477,371300.0
2012-11-29 11:45:00,17.04,17.07,17.04,17.07,64200.0,12.5477,12.5698,12.5477,12.5698,64200.0
2012-11-29 11:50:00,17.08,17.11,17.06,17.08,60600.0,12.5772,12.5993,12.5624,12.5772,60600.0
2012-11-29 11:55:00,17.07,17.09,17.06,17.08,81000.0,12.5698,12.5845,12.5624,12.5772,81000.0
2012-11-29 12:00:00,17.08,17.09,17.07,17.08,31900.0,12.5772,12.5845,12.5698,12.5772,31900.0
2012-11-29 12:05:00,17.08,17.09,17.07,17.09,43200.0,12.5772,12.5845,12.5698,12.5845,43200.0
2012-11-29 12:10:00,17.09,17.12,17.08,17.1,76200.0,12.5845,12.6066,12.5772,12.5919,76200.0
2012-11-29 12:15:00,17.11,17.11,17.09,17.09,34400.0,12.5993,12.5993,12.5845,12.5845,34400.0
2012-11-29 12:20:00,17.09,17.09,17.06,17.07,160100.0,12.5845,12.5845,12.5624,12.5698,160100.0
2012-11-29 12:25:00,17.08,17.09,17.07,17.09,43500.0,12.5772,12.5845,12.5698,12.5845,43500.0
2012-11-29 12:30:00,17.08,17.1,17.08,17.09,27800.0,12.5772,12.5919,12.5772,12.5845,27800.0
2012-11-29 12:35:00,17.09,17.1,17.07,17.07,73000.0,12.5845,12.5919,12.5698,12.5698,73000.0
2012-11-29 12:40:00,17.08,17.09,17.07,17.08,18800.0,12.5772,12.5845,12.5698,12.5772,18800.0
2012-11-29 12:45:00,17.09,17.1,17.07,17.08,75100.0,12.5845,12.5919,12.5698,12.5772,75100.0
2012-11-29 12:50:00,17.09,17.09,17.08,17.08,11400.0,12.5845,12.5845,12.5772,12.5772,11400.0
2012-11-29 12:55:00,17.09,17.09,17.07,17.08,83200.0,12.5845,12.5845,12.5698,12.5772,83200.0
2012-11-29 13:00:00,17.08,17.1,17.07,17.09,39500.0,12.5772,12.5919,12.5698,12.5845,39500.0
2012-11-29 13:05:00,17.1,17.1,17.07,17.07,34400.0,12.5919,12.5919,12.5698,12.5698,34400.0
2012-11-29 13:10:00,17.08,17.08,17.05,17.05,55300.0,12.5772,12.5772,12.5551,12.5551,55300.0
2012-11-29 13:15:00,17.05,17.07,17.05,17.06,15800.0,12.5551,12.5698,12.5551,12.5624,15800.0
2012-11-29 13:20:00,17.07,17.08,17.06,17.08,94800.0,12.5698,12.5772,12.5624,12.5772,94800.0
2012-11-29 13:25:00,17.08,17.08,17.07,17.08,6700.0,12.5772,12.5772,12.5698,12.5772,6700.0
2012-11-29 13:30:00,17.08,17.09,17.07,17.09,17000.0,12.5772,12.5845,12.5698,12.5845,17000.0
2012-11-29 13:35:00,17.09,17.1,17.08,17.1,9600.0,12.5845,12.5919,12.5772,12.5919,9600.0
2012-11-29 13:40:00,17.1,17.1,17.08,17.09,27700.0,12.5919,12.5919,12.5772,12.5845,27700.0
2012-11-29 13:45:00,17.09,17.09,17.07,17.08,58900.0,12.5845,12.5845,12.5698,12.5772,58900.0
2012-11-29 13:50:00,17.09,17.09,17.08,17.09,10000.0,12.5845,12.5845,12.5772,12.5845,10000.0
2012-11-29 13:55:00,17.09,17.11,17.08,17.1,82600.0,12.5845,12.5993,12.5772,12.5919,82600.0
2012-11-29 14:00:00,17.11,17.11,17.09,17.1,46400.0,12.5993,12.5993,12.5845,12.5919,46400.0
2012-11-29 14:05:00,17.1,17.11,17.1,17.1,30100.0,12.5919,12.5993,12.5919,12.5919,30100.0
2012-11-29 14:10:00,17.1,17.13,17.09,17.12,134700.0,12.5919,12.614,12.5845,12.6066,134700.0
2012-11-29 14:15:00,17.13,17.13,17.12,17.13,10700.0,12.614,12.614,12.6066,12.614,10700.0
2012-11-29 14:20:00,17.13,17.14,17.12,17.14,75400.0,12.614,12.6214,12.6066,12.6214,75400.0
2012-11-29 14:25:00,17.14,17.14,17.13,17.14,16500.0,12.6214,12.6214,12.614,12.6214,16500.0
2012-11-29 14:30:00,17.14,17.14,17.13,17.13,20800.0,12.6214,12.6214,12.614,12.614,20800.0
2012-11-29 14:35:00,17.14,17.15,17.13,17.15,59200.0,12.6214,12.6287,12.614,12.6287,59200.0
2012-11-29 14:40:00,17.15,17.16,17.14,17.14,65200.0,12.6287,12.6361,12.6214,12.6214,65200.0
2012-11-29 14:45:00,17.14,17.16,17.14,17.16,40900.0,12.6214,12.6361,12.6214,12.6361,40900.0
2012-11-29 14:50:00,17.16,17.16,17.13,17.13,65900.0,12.6361,12.6361,12.614,12.614,65900.0
2012-11-29 14:55:00,17.14,17.14,17.13,17.14,6300.0,12.6214,12.6214,12.614,12.6214,6300.0
2012-11-29 15:00:00,17.14,17.14,17.13,17.13,20700.0,12.6214,12.6214,12.614,12.614,20700.0
2012-11-29 15:05:00,17.14,17.14,17.1,17.12,139000.0,12.6214,12.6214,12.5919,12.6066,139000.0
2012-11-29 15:10:00,17.11,17.11,17.09,17.1,91900.0,12.5993,12.5993,12.5845,12.5919,91900.0
2012-11-29 15:15:00,17.09,17.11,17.09,17.11,53700.0,12.5845,12.5993,12.5845,12.5993,53700.0
2012-11-29 15:20:00,17.11,17.11,17.08,17.08,79400.0,12.5993,12.5993,12.5772,12.5772,79400.0
2012-11-29 15:25:00,17.08,17.11,17.08,17.1,99800.0,12.5772,12.5993,12.5772,12.5919,99800.0
2012-11-29 15:30:00,17.1,17.13,17.1,17.11,127700.0,12.5919,12.614,12.5919,12.5993,127700.0
2012-11-29 15:35:00,17.11,17.12,17.11,17.11,30700.0,12.5993,12.6066,12.5993,12.5993,30700.0
2012-11-29 15:40:00,17.11,17.15,17.11,17.15,116700.0,12.5993,12.6287,12.5993,12.6287,116700.0
2012-11-29 15:45:00,17.14,17.15,17.13,17.13,110400.0,12.6214,12.6287,12.614,12.614,110400.0
2012-11-29 15:50:00,17.13,17.16,17.13,17.14,264700.0,12.614,12.6361,12.614,12.6214,264700.0
2012-11-29 15:55:00,17.14,17.15,17.13,17.14,370100.0,12.6214,12.6287,12.614,12.6214,370100.0
2012-11-30 09:30:00,17.4,17.47,17.35,17.44,546100.0,12.8128,12.8644,12.776,12.8423,546100.0
2012-11-30 09:35:00,17.44,17.45,17.37,17.37,172300.0,12.8423,12.8496,12.7907,12.7907,172300.0
2012-11-30 09:40:00,17.38,17.38,17.37,17.37,117000.0,12.7981,12.7981,12.7907,12.7907,117000.0
2012-11-30 09:45:00,17.38,17.38,17.34,17.35,427000.0,12.7981,12.7981,12.7686,12.776,427000.0
2012-11-30 09:50:00,17.35,17.36,17.35,17.35,148200.0,12.776,12.7834,12.776,12.776,148200.0
2012-11-30 09:55:00,17.36,17.37,17.35,17.36,92600.0,12.7834,12.7907,12.776,12.7834,92600.0
2012-11-30 10:00:00,17.36,17.37,17.36,17.37,60900.0,12.7834,12.7907,12.7834,12.7907,60900.0
2012-11-30 10:05:00,17.36,17.37,17.32,17.33,318000.0,12.7834,12.7907,12.7539,12.7613,318000.0
2012-11-30 10:10:00,17.33,17.33,17.31,17.31,213800.0,12.7613,12.7613,12.7465,12.7465,213800.0
2012-11-30 10:15:00,17.31,17.33,17.31,17.31,136700.0,12.7465,12.7613,12.7465,12.7465,136700.0
2012-11-30 10:20:00,17.31,17.32,17.31,17.32,73000.0,12.7465,12.7539,12.7465,12.7539,73000.0
2012-11-30 10:25:00,17.32,17.32,17.3,17.31,199900.0,12.7539,12.7539,12.7392,12.7465,199900.0
2012-11-30 10:30:00,17.31,17.32,17.31,17.31,25500.0,12.7465,12.7539,12.7465,12.7465,25500.0
2012-11-30 10:35:00,17.31,17.32,17.3,17.32,79800.0,12.7465,12.7539,12.7392,12.7539,79800.0
2012-11-30 10:40:00,17.32,17.34,17.31,17.32,136500.0,12.7539,12.7686,12.7465,12.7539,136500.0
2012-11-30 10:45:00,17.32,17.32,17.29,17.29,109700.0,12.7539,12.7539,12.7318,12.7318,109700.0
2012-11-30 10:50:00,17.29,17.32,17.28,17.3,296800.0,12.7318,12.7539,12.7245,12.7392,296800.0
2012-11-30 10:55:00,17.3,17.32,17.29,17.32,73300.0,12.7392,12.7539,12.7318,12.7539,73300.0
2012-11-30 11:00:00,17.32,17.32,17.31,17.32,27400.0,12.7539,12.7539,12.7465,12.7539,27400.0
2012-11-30 11:05:00,17.32,17.33,17.3,17.3,70900.0,12.7539,12.7613,12.7392,12.7392,70900.0
2012-11-30 11:10:00,17.31,17.32,17.3,17.31,21000.0,12.7465,12.7539,12.7392,12.7465,21000.0
2012-11-30 11:15:00,17.31,17.32,17.29,17.3,82700.0,12.7465,12.7539,12.7318,12.7392,82700.0
2012-11-30 11:20:00,17.29,17.29,17.28,17.29,31500.0,12.7318,12.7318,12.7245,12.7318,31500.0
2012-11-30 11:25:00,17.29,17.29,17.28,17.28,77300.0,12.7318,12.7318,12.7245,12.7245,77300.0
2012-11-30 11:30:00,17.29,17.29,17.27,17.28,173600.0,12.7318,12.7318,12.7171,12.7245,173600.0
2012-11-30 11:35:00,17.28,17.29,17.28,17.28,57800.0,12.7245,12.7318,12.7245,12.7245,57800.0
2012-11-30 11:40:00,17.29,17.29,17.28,17.28,54200.0,12.7318,12.7318,12.7245,12.7245,54200.0
2012-11-30 11:45:00,17.29,17.31,17.28,17.31,184800.0,12.7318,12.7465,12.7245,12.7465,184800.0
2012-11-30 11:50:00,17.3,17.32,17.3,17.32,48800.0,12.7392,12.7539,12.7392,12.7539,48800.0
2012-11-30 11:55:00,17.32,17.33,17.32,17.33,24200.0,12.7539,12.7613,12.7539,12.7613,24200.0
2012-11-30 12:00:00,17.33,17.34,17.32,17.34,40100.0,12.7613,12.7686,12.7539,12.7686,40100.0
2012-11-30 12:05:00,17.34,17.34,17.33,17.34,19400.0,12.7686,12.7686,12.7613,12.7686,19400.0
2012-11-30 12:10:00,17.33,17.34,17.33,17.34,50400.0,12.7613,12.7686,12.7613,12.7686,50400.0
2012-11-30 12:15:00,17.33,17.34,17.32,17.33,65600.0,12.7613,12.7686,12.7539,12.7613,65600.0
2012-11-30 12:20:00,17.32,17.33,17.32,17.33,53200.0,12.7539,12.7613,12.7539,12.7613,53200.0
2012-11-30 12:25:00,17.33,17.35,17.32,17.35,27600.0,12.7613,12.776,12.7539,12.776,27600.0
2012-11-30 12:30:00,17.35,17.37,17.34,17.37,111400.0,12.776,12.7907,12.7686,12.7907,111400.0
2012-11-30 12:35:00,17.36,17.37,17.36,17.36,28000.0,12.7834,12.7907,12.7834,12.7834,28000.0
2012-11-30 12:40:00,17.36,17.37,17.35,17.35,38300.0,12.7834,12.7907,12.776,12.776,38300.0
2012-11-30 12:45:00,17.36,17.36,17.34,17.36,47400.0,12.7834,12.7834,12.7686,12.7834,47400.0
2012-11-30 12:50:00,17.36,17.36,17.33,17.34,50300.0,12.7834,12.7834,12.7613,12.7686,50300.0
2012-11-30 12:55:00,17.33,17.34,17.33,17.34,31500.0,12.7613,12.7686,12.7613,12.7686,31500.0
2012-11-30 13:00:00,17.33,17.34,17.33,17.34,18900.0,12.7613,12.7686,12.7613,12.7686,18900.0
2012-11-30 13:05:00,17.34,17.34,17.31,17.33,127800.0,12.7686,12.7686,12.7465,12.7613,127800.0
2012-11-30 13:10:00,17.32,17.33,17.31,17.32,282200.0,12.7539,12.7613,12.7465,12.7539,282200.0
2012-11-30 13:15:00,17.32,17.32,17.31,17.32,23300.0,12.7539,12.7539,12.7465,12.7539,23300.0
2012-11-30 13:20:00,17.32,17.36,17.31,17.36,56900.0,12.7539,12.7834,12.7465,12.7834,56900.0
2012-11-30 13:25:00,17.36,17.37,17.35,17.35,59000.0,12.7834,12.7907,12.776,12.776,59000.0
2012-11-30 13:30:00,17.36,17.36,17.35,17.36,28700.0,12.7834,12.7834,12.776,12.7834,28700.0
2012-11-30 13:35:00,17.36,17.36,17.35,17.35,30600.0,12.7834,12.7834,12.776,12.776,30600.0
2012-11-30 13:40:00,17.36,17.36,17.35,17.35,37200.0,12.7834,12.7834,12.776,12.776,37200.0
2012-11-30 13:45:00,17.36,17.36,17.35,17.35,32700.0,12.7834,12.7834,12.776,12.776,32700.0
2012-11-30 13:50:00,17.35,17.36,17.33,17.33,61400.0,12.776,12.7834,12.7613,12.7613,61400.0
2012-11-30 13:55:00,17.33,17.34,17.33,17.33,39900.0,12.7613,12.7686,12.7613,12.7613,39900.0
2012-11-30 14:00:00,17.34,17.34,17.33,17.34,36000.0,12.7686,12.7686,12.7613,12.7686,36000.0
2012-11-30 14:05:00,17.34,17.34,17.33,17.33,47800.0,12.7686,12.7686,12.7613,12.7613,47800.0
2012-11-30 14:10:00,17.33,17.35,17.33,17.34,143400.0,12.7613,12.776,12.7613,12.7686,143400.0
2012-11-30 14:15:00,17.35,17.35,17.34,17.35,32900.0,12.776,12.776,12.7686,12.776,32900.0
2012-11-30 14:20:00,17.34,17.37,17.34,17.37,121900.0,12.7686,12.7907,12.7686,12.7907,121900.0
2012-11-30 14:25:00,17.37,17.38,17.36,17.38,81300.0,12.7907,12.7981,12.7834,12.7981,81300.0
2012-11-30 14:30:00,17.38,17.38,17.36,17.37,60900.0,12.7981,12.7981,12.7834,12.7907,60900.0
2012-11-30 14:35:00,17.36,17.37,17.35,17.36,160600.0,12.7834,12.7907,12.776,12.7834,160600.0
2012-11-30 14:40:00,17.36,17.37,17.33,17.33,153500.0,12.7834,12.7907,12.7613,12.7613,153500.0
2012-11-30 14:45:00,17.34,17.34,17.31,17.33,88900.0,12.7686,12.7686,12.7465,12.7613,88900.0
2012-11-30 14:50:00,17.33,17.33,17.31,17.31,88300.0,12.7613,12.7613,12.7465,12.7465,88300.0
2012-11-30 14:55:00,17.32,17.32,17.3,17.3,96200.0,12.7539,12.7539,12.7392,12.7392,96200.0
2012-11-30 15:00:00,17.3,17.31,17.29,17.3,77900.0,12.7392,12.7465,12.7318,12.7392,77900.0
2012-11-30 15:05:00,17.3,17.3,17.29,17.3,46000.0,12.7392,12.7392,12.7318,12.7392,46000.0
2012-11-30 15:10:00,17.3,17.31,17.29,17.31,135200.0,12.7392,12.7465,12.7318,12.7465,135200.0
2012-11-30 15:15:00,17.3,17.33,17.3,17.3,193300.0,12.7392,12.7613,12.7392,12.7392,193300.0
2012-11-30 15:20:00,17.3,17.32,17.3,17.32,65100.0,12.7392,12.7539,12.7392,12.7539,65100.0
2012-11-30 15:25:00,17.32,17.32,17.29,17.29,109200.0,12.7539,12.7539,12.7318,12.7318,109200.0
2012-11-30 15:30:00,17.29,17.3,17.28,17.28,123400.0,12.7318,12.7392,12.7245,12.7245,123400.0
2012-11-30 15:35:00,17.28,17.3,17.27,17.28,392500.0,12.7245,12.7392,12.7171,12.7245,392500.0
2012-11-30 15:40:00,17.28,17.3,17.27,17.29,238500.0,12.7245,12.7392,12.7171,12.7318,238500.0
2012-11-30 15:45:00,17.3,17.33,17.29,17.31,319800.0,12.7392,12.7613,12.7318,12.7465,319800.0
2012-11-30 15:50:00,17.32,17.34,17.3,17.34,200300.0,12.7539,12.7686,12.7392,12.7686,200300.0
2012-11-30 15:55:00,17.34,17.35,17.29,17.29,841400.0,12.7686,12.776,12.7318,12.7318,841400.0
2012-12-03 09:30:00,17.27,17.32,17.21,17.23,254800.0,12.7171,12.7539,12.6729,12.6876,254800.0
2012-12-03 09:35:00,17.24,17.25,17.19,17.19,139400.0,12.695,12.7024,12.6582,12.6582,139400.0
2012-12-03 09:40:00,17.2,17.21,17.16,17.16,155800.0,12.6655,12.6729,12.6361,12.6361,155800.0
2012-12-03 09:45:00,17.17,17.17,17.13,17.13,63900.0,12.6434,12.6434,12.614,12.614,63900.0
2012-12-03 09:50:00,17.13,17.17,17.11,17.16,116000.0,12.614,12.6434,12.5993,12.6361,116000.0
2012-12-03 09:55:00,17.17,17.21,17.16,17.19,80300.0,12.6434,12.6729,12.6361,12.6582,80300.0
2012-12-03 10:00:00,17.18,17.19,17.15,17.17,67000.0,12.6508,12.6582,12.6287,12.6434,67000.0
2012-12-03 10:05:00,17.16,17.23,17.16,17.21,130700.0,12.6361,12.6876,12.6361,12.6729,130700.0
2012-12-03 10:10:00,17.21,17.24,17.2,17.24,65400.0,12.6729,12.695,12.6655,12.695,65400.0
2012-12-03 10:15:00,17.23,17.25,17.23,17.25,28400.0,12.6876,12.7024,12.6876,12.7024,28400.0
2012-12-03 10:20:00,17.25,17.27,17.24,17.25,71900.0,12.7024,12.7171,12.695,12.7024,71900.0
2012-12-03 10:25:00,17.25,17.25,17.22,17.23,85700.0,12.7024,12.7024,12.6803,12.6876,85700.0
2012-12-03 10:30:00,17.23,17.25,17.19,17.2,192300.0,12.6876,12.7024,12.6582,12.6655,192300.0
2012-12-03 10:35:00,17.2,17.21,17.18,17.21,48700.0,12.6655,12.6729,12.6508,12.6729,48700.0
2012-12-03 10:40:00,17.22,17.23,17.21,17.22,68900.0,12.6803,12.6876,12.6729,12.6803,68900.0
2012-12-03 10:45:00,17.22,17.22,17.2,17.22,58200.0,12.6803,12.6803,12.6655,12.6803,58200.0
2012-12-03 10:50:00,17.22,17.22,17.15,17.16,99000.0,12.6803,12.6803,12.6287,12.6361,99000.0
2012-12-03 10:55:00,17.16,17.16,17.14,17.15,158400.0,12.6361,12.6361,12.6214,12.6287,158400.0
2012-12-03 11:00:00,17.15,17.15,17.14,17.14,83200.0,12.6287,12.6287,12.6214,12.6214,83200.0
2012-12-03 11:05:00,17.14,17.15,17.14,17.14,11000.0,12.6214,12.6287,12.6214,12.6214,11000.0
2012-12-03 11:10:00,17.15,17.15,17.14,17.14,65700.0,12.6287,12.6287,12.6214,12.6214,65700.0
2012-12-03 11:15:00,17.14,17.15,17.14,17.14,18100.0,12.6214,12.6287,12.6214,12.6214,18100.0
2012-12-03 11:20:00,17.15,17.16,17.12,17.12,105500.0,12.6287,12.6361,12.6066,12.6066,105500.0
2012-12-03 11:25:00,17.12,17.17,17.12,17.16,42800.0,12.6066,12.6434,12.6066,12.6361,42800.0
2012-12-03 11:30:00,17.16,17.2,17.14,17.2,95300.0,12.6361,12.6655,12.6214,12.6655,95300.0
2012-12-03 11:35:00,17.2,17.2,17.18,17.18,30900.0,12.6655,12.6655,12.6508,12.6508,30900.0
2012-12-03 11:40:00,17.18,17.2,17.17,17.19,31500.0,12.6508,12.6655,12.6434,12.6582,31500.0
2012-12-03 11:45:00,17.19,17.2,17.18,17.19,15600.0,12.6582,12.6655,12.6508,12.6582,15600.0
2012-12-03 11:50:00,17.19,17.21,17.18,17.19,27200.0,12.6582,12.6729,12.6508,12.6582,27200.0
2012-12-03 11:55:00,17.2,17.21,17.19,17.19,40000.0,12.6655,12.6729,12.6582,12.6582,40000.0
2012-12-03 12:00:00,17.2,17.21,17.18,17.2,77900.0,12.6655,12.6729,12.6508,12.6655,77900.0
2012-12-03 12:05:00,17.2,17.21,17.19,17.2,18200.0,12.6655,12.6729,12.6582,12.6655,18200.0
2012-12-03 12:10:00,17.21,17.21,17.19,17.21,70400.0,12.6729,12.6729,12.6582,12.6729,70400.0
2012-12-03 12:15:00,17.22,17.22,17.2,17.22,31700.0,12.6803,12.6803,12.6655,12.6803,31700.0
2012-12-03 12:20:00,17.21,17.23,17.21,17.21,29600.0,12.6729,12.6876,12.6729,12.6729,29600.0
2012-12-03 12:25:00,17.22,17.22,17.21,17.21,18300.0,12.6803,12.6803,12.6729,12.6729,18300.0
2012-12-03 12:30:00,17.21,17.22,17.21,17.21,16100.0,12.6729,12.6803,12.6729,12.6729,16100.0
2012-12-03 12:35:00,17.21,17.22,17.21,17.21,13700.0,12.6729,12.6803,12.6729,12.6729,13700.0
2012-12-03 12:40:00,17.21,17.22,17.2,17.21,28100.0,12.6729,12.6803,12.6655,12.6729,28100.0
2012-12-03 12:45:00,17.22,17.22,17.21,17.21,13700.0,12.6803,12.6803,12.6729,12.6729,13700.0
2012-12-03 12:50:00,17.21,17.22,17.2,17.2,18900.0,12.6729,12.6803,12.6655,12.6655,18900.0
2012-12-03 12:55:00,17.21,17.21,17.19,17.2,35200.0,12.6729,12.6729,12.6582,12.6655,35200.0
2012-12-03 13:00:00,17.2,17.2,17.17,17.18,34300.0,12.6655,12.6655,12.6434,12.6508,34300.0
2012-12-03 13:05:00,17.18,17.19,17.17,17.17,19900.0,12.6508,12.6582,12.6434,12.6434,19900.0
2012-12-03 13:10:00,17.18,17.18,17.16,17.18,30400.0,12.6508,12.6508,12.6361,12.6508,30400.0
2012-12-03 13:15:00,17.17,17.19,17.17,17.19,26800.0,12.6434,12.6582,12.6434,12.6582,26800.0
2012-12-03 13:20:00,17.19,17.2,17.18,17.19,20500.0,12.6582,12.6655,12.6508,12.6582,20500.0
2012-12-03 13:25:00,17.19,17.21,17.18,17.21,18000.0,12.6582,12.6729,12.6508,12.6729,18000.0
2012-12-03 13:30:00,17.21,17.21,17.18,17.18,25800.0,12.6729,12.6729,12.6508,12.6508,25800.0
2012-12-03 13:35:00,17.19,17.19,17.15,17.16,45000.0,12.6582,12.6582,12.6287,12.6361,45000.0
2012-12-03 13:40:00,17.16,17.17,17.16,17.17,35500.0,12.6361,12.6434,12.6361,12.6434,35500.0
2012-12-03 13:45:00,17.17,17.19,17.16,17.18,42800.0,12.6434,12.6582,12.6361,12.6508,42800.0
2012-12-03 13:50:00,17.19,17.19,17.18,17.19,22600.0,12.6582,12.6582,12.6508,12.6582,22600.0
2012-12-03 13:55:00,17.19,17.19,17.18,17.19,16800.0,12.6582,12.6582,12.6508,12.6582,16800.0
2012-12-03 14:00:00,17.19,17.19,17.16,17.17,41700.0,12.6582,12.6582,12.6361,12.6434,41700.0
2012-12-03 14:05:00,17.18,17.19,17.17,17.18,37500.0,12.6508,12.6582,12.6434,12.6508,37500.0
2012-12-03 14:10:00,17.17,17.18,17.17,17.17,22100.0,12.6434,12.6508,12.6434,12.6434,22100.0
2012-12-03 14:15:00,17.18,17.19,17.17,17.18,33300.0,12.6508,12.6582,12.6434,12.6508,33300.0
2012-12-03 14:20:00,17.19,17.19,17.16,17.16,26600.0,12.6582,12.6582,12.6361,12.6361,26600.0
2012-12-03 14:25:00,17.16,17.17,17.14,17.15,66500.0,12.6361,12.6434,12.6214,12.6287,66500.0
2012-12-03 14:30:00,17.16,17.17,17.15,17.16,23400.0,12.6361,12.6434,12.6287,12.6361,23400.0
2012-12-03 14:35:00,17.16,17.17,17.13,17.13,48400.0,12.6361,12.6434,12.614,12.614,48400.0
2012-12-03 14:40:00,17.13,17.16,17.13,17.15,288000.0,12.614,12.6361,12.614,12.6287,288000.0
2012-12-03 14:45:00,17.15,17.17,17.14,17.16,111200.0,12.6287,12.6434,12.6214,12.6361,111200.0
2012-12-03 14:50:00,17.16,17.17,17.15,17.16,23300.0,12.6361,12.6434,12.6287,12.6361,23300.0
2012-12-03 14:55:00,17.17,17.17,17.15,17.16,55600.0,12.6434,12.6434,12.6287,12.6361,55600.0
2012-12-03 15:00:00,17.17,17.21,17.16,17.17,104700.0,12.6434,12.6729,12.6361,12.6434,104700.0
2012-12-03 15:05:00,17.17,17.18,17.14,17.15,60300.0,12.6434,12.6508,12.6214,12.6287,60300.0
2012-12-03 15:10:00,17.15,17.16,17.12,17.14,107400.0,12.6287,12.6361,12.6066,12.6214,107400.0
2012-12-03 15:15:00,17.14,17.14,17.12,17.12,27100.0,12.6214,12.6214,12.6066,12.6066,27100.0
2012-12-03 15:20:00,17.12,17.15,17.12,17.14,48600.0,12.6066,12.6287,12.6066,12.6214,48600.0
2012-12-03 15:25:00,17.14,17.15,17.13,17.14,29500.0,12.6214,12.6287,12.614,12.6214,29500.0
2012-12-03 15:30:00,17.14,17.15,17.13,17.13,30800.0,12.6214,12.6287,12.614,12.614,30800.0
2012-12-03 15:35:00,17.13,17.15,17.13,17.14,36800.0,12.614,12.6287,12.614,12.6214,36800.0
2012-12-03 15:40:00,17.14,17.15,17.14,17.14,43400.0,12.6214,12.6287,12.6214,12.6214,43400.0
2012-12-03 15:45:00,17.14,17.14,17.1,17.1,169700.0,12.6214,12.6214,12.5919,12.5919,169700.0
2012-12-03 15:50:00,17.1,17.12,17.09,17.1,164800.0,12.5919,12.6066,12.5845,12.5919,164800.0
2012-12-03 15:55:00,17.1,17.11,17.06,17.08,554800.0,12.5919,12.5993,12.5624,12.5772,554800.0
2012-12-04 09:30:00,17.02,17.04,16.93,16.98,177300.0,12.533,12.5477,12.4667,12.5035,177300.0
2012-12-04 09:35:00,16.98,17.04,16.98,17.03,143300.0,12.5035,12.5477,12.5035,12.5404,143300.0
2012-12-04 09:40:00,17.03,17.06,17.01,17.02,139800.0,12.5404,12.5624,12.5256,12.533,139800.0
2012-12-04 09:45:00,17.01,17.02,17.0,17.01,92100.0,12.5256,12.533,12.5183,12.5256,92100.0
2012-12-04 09:50:00,17.0,17.01,16.95,16.98,303700.0,12.5183,12.5256,12.4814,12.5035,303700.0
2012-12-04 09:55:00,16.98,16.99,16.97,16.98,74000.0,12.5035,12.5109,12.4962,12.5035,74000.0
2012-12-04 10:00:00,16.98,16.99,16.95,16.97,126900.0,12.5035,12.5109,12.4814,12.4962,126900.0
2012-12-04 10:05:00,16.96,17.01,16.96,17.0,266900.0,12.4888,12.5256,12.4888,12.5183,266900.0
2012-12-04 10:10:00,17.0,17.01,17.0,17.01,77600.0,12.5183,12.5256,12.5183,12.5256,77600.0
2012-12-04 10:15:00,17.01,17.01,16.99,17.0,104100.0,12.5256,12.5256,12.5109,12.5183,104100.0
2012-12-04 10:20:00,17.0,17.0,16.98,16.98,54200.0,12.5183,12.5183,12.5035,12.5035,54200.0
2012-12-04 10:25:00,16.98,16.99,16.96,16.96,101700.0,12.5035,12.5109,12.4888,12.4888,101700.0
2012-12-04 10:30:00,16.96,16.97,16.94,16.95,71400.0,12.4888,12.4962,12.4741,12.4814,71400.0
2012-12-04 10:35:00,16.96,16.96,16.93,16.93,184500.0,12.4888,12.4888,12.4667,12.4667,184500.0
2012-12-04 10:40:00,16.94,16.96,16.94,16.96,85200.0,12.4741,12.4888,12.4741,12.4888,85200.0
2012-12-04 10:45:00,16.96,16.96,16.91,16.93,235800.0,12.4888,12.4888,12.452,12.4667,235800.0
2012-12-04 10:50:00,16.92,16.94,16.89,16.91,177600.0,12.4594,12.4741,12.4373,12.452,177600.0
2012-12-04 10:55:00,16.92,16.93,16.89,16.93,161000.0,12.4594,12.4667,12.4373,12.4667,161000.0
2012-12-04 11:00:00,16.93,16.94,16.92,16.92,59800.0,12.4667,12.4741,12.4594,12.4594,59800.0
2012-12-04 11:05:00,16.93,16.93,16.88,16.88,194500.0,12.4667,12.4667,12.4299,12.4299,194500.0
2012-12-04 11:10:00,16.88,16.9,16.88,16.88,126600.0,12.4299,12.4446,12.4299,12.4299,126600.0
2012-12-04 11:15:00,16.89,16.9,16.87,16.87,241100.0,12.4373,12.4446,12.4225,12.4225,241100.0
2012-12-04 11:20:00,16.87,16.88,16.83,16.85,183700.0,12.4225,12.4299,12.3931,12.4078,183700.0
2012-12-04 11:25:00,16.84,16.86,16.82,16.85,121800.0,12.4004,12.4152,12.3857,12.4078,121800.0
2012-12-04 11:30:00,16.86,16.86,16.84,16.84,123700.0,12.4152,12.4152,12.4004,12.4004,123700.0
2012-12-04 11:35:00,16.84,16.86,16.84,16.84,213900.0,12.4004,12.4152,12.4004,12.4004,213900.0
2012-12-04 11:40:00,16.85,16.87,16.84,16.87,145500.0,12.4078,12.4225,12.4004,12.4225,145500.0
2012-12-04 11:45:00,16.86,16.87,16.8,16.82,750900.0,12.4152,12.4225,12.371,12.3857,750900.0
2012-12-04 11:50:00,16.82,16.84,16.8,16.81,725800.0,12.3857,12.4004,12.371,12.3784,725800.0
2012-12-04 11:55:00,16.82,16.83,16.81,16.82,98200.0,12.3857,12.3931,12.3784,12.3857,98200.0
2012-12-04 12:00:00,16.81,16.82,16.8,16.81,247400.0,12.3784,12.3857,12.371,12.3784,247400.0
2012-12-04 12:05:00,16.8,16.81,16.78,16.79,95800.0,12.371,12.3784,12.3563,12.3636,95800.0
2012-12-04 12:10:00,16.8,16.81,16.78,16.8,134500.0,12.371,12.3784,12.3563,12.371,134500.0
2012-12-04 12:15:00,16.81,16.81,16.79,16.79,57500.0,12.3784,12.3784,12.3636,12.3636,57500.0
2012-12-04 12:20:00,16.8,16.8,16.78,16.78,42000.0,12.371,12.371,12.3563,12.3563,42000.0
2012-12-04 12:25:00,16.78,16.81,16.76,16.81,294100.0,12.3563,12.3784,12.3415,12.3784,294100.0
2012-12-04 12:30:00,16.8,16.83,16.8,16.82,56200.0,12.371,12.3931,12.371,12.3857,56200.0
2012-12-04 12:35:00,16.81,16.82,16.79,16.82,55000.0,12.3784,12.3857,12.3636,12.3857,55000.0
2012-12-04 12:40:00,16.82,16.82,16.81,16.82,12000.0,12.3857,12.3857,12.3784,12.3857,12000.0
2012-12-04 12:45:00,16.82,16.83,16.8,16.82,85100.0,12.3857,12.3931,12.371,12.3857,85100.0
2012-12-04 12:50:00,16.82,16.82,16.81,16.82,158100.0,12.3857,12.3857,12.3784,12.3857,158100.0
2012-12-04 12:55:00,16.82,16.84,16.81,16.84,66600.0,12.3857,12.4004,12.3784,12.4004,66600.0
2012-12-04 13:00:00,16.84,16.84,16.77,16.78,248700.0,12.4004,12.4004,12.3489,12.3563,248700.0
2012-12-04 13:05:00,16.78,16.78,16.75,16.78,347100.0,12.3563,12.3563,12.3342,12.3563,347100.0
2012-12-04 13:10:00,16.78,16.79,16.77,16.79,66700.0,12.3563,12.3636,12.3489,12.3636,66700.0
2012-12-04 13:15:00,16.79,16.8,16.78,16.79,59000.0,12.3636,12.371,12.3563,12.3636,59000.0
2012-12-04 13:20:00,16.78,16.79,16.78,16.79,64500.0,12.3563,12.3636,12.3563,12.3636,64500.0
2012-12-04 13:25:00,16.79,16.81,16.79,16.8,76500.0,12.3636,12.3784,12.3636,12.371,76500.0
2012-12-04 13:30:00,16.8,16.8,16.79,16.8,18700.0,12.371,12.371,12.3636,12.371,18700.0
2012-12-04 13:35:00,16.8,16.8,16.78,16.78,34100.0,12.371,12.371,12.3563,12.3563,34100.0
2012-12-04 13:40:00,16.78,16.82,16.78,16.8,113300.0,12.3563,12.3857,12.3563,12.371,113300.0
2012-12-04 13:45:00,16.79,16.8,16.79,16.79,19300.0,12.3636,12.371,12.3636,12.3636,19300.0
2012-12-04 13:50:00,16.79,16.81,16.79,16.8,81900.0,12.3636,12.3784,12.3636,12.371,81900.0
2012-12-04 13:55:00,16.81,16.85,16.8,16.84,98500.0,12.3784,12.4078,12.371,12.4004,98500.0
2012-12-04 14:00:00,16.84,16.86,16.83,16.84,120900.0,12.4004,12.4152,12.3931,12.4004,120900.0
2012-12-04 14:05:00,16.84,16.84,16.83,16.84,30800.0,12.4004,12.4004,12.3931,12.4004,30800.0
2012-12-04 14:10:00,16.83,16.84,16.79,16.8,107900.0,12.3931,12.4004,12.3636,12.371,107900.0
2012-12-04 14:15:00,16.79,16.8,16.77,16.77,84200.0,12.3636,12.371,12.3489,12.3489,84200.0
2012-12-04 14:20:00,16.78,16.79,16.77,16.79,157700.0,12.3563,12.3636,12.3489,12.3636,157700.0
2012-12-04 14:25:00,16.78,16.79,16.76,16.76,99800.0,12.3563,12.3636,12.3415,12.3415,99800.0
2012-12-04 14:30:00,16.76,16.77,16.76,16.76,203900.0,12.3415,12.3489,12.3415,12.3415,203900.0
2012-12-04 14:35:00,16.76,16.77,16.76,16.76,35100.0,12.3415,12.3489,12.3415,12.3415,35100.0
2012-12-04 14:40:00,16.77,16.79,16.76,16.79,142500.0,12.3489,12.3636,12.3415,12.3636,142500.0
2012-12-04 14:45:00,16.78,16.79,16.75,16.75,148900.0,12.3563,12.3636,12.3342,12.3342,148900.0
2012-12-04 14:50:00,16.75,16.81,16.75,16.8,708000.0,12.3342,12.3784,12.3342,12.371,708000.0
2012-12-04 14:55:00,16.8,16.81,16.78,16.79,76000.0,12.371,12.3784,12.3563,12.3636,76000.0
2012-12-04 15:00:00,16.78,16.8,16.77,16.78,250700.0,12.3563,12.371,12.3489,12.3563,250700.0
2012-12-04 15:05:00,16.79,16.82,16.78,16.8,240700.0,12.3636,12.3857,12.3563,12.371,240700.0
2012-12-04 15:10:00,16.8,16.81,16.79,16.8,169200.0,12.371,12.3784,12.3636,12.371,169200.0
2012-12-04 15:15:00,16.8,16.84,16.8,16.84,209800.0,12.371,12.4004,12.371,12.4004,209800.0
2012-12-04 15:20:00,16.84,16.84,16.81,16.82,105500.0,12.4004,12.4004,12.3784,12.3857,105500.0
2012-12-04 15:25:00,16.81,16.82,16.81,16.81,87900.0,12.3784,12.3857,12.3784,12.3784,87900.0
2012-12-04 15:30:00,16.82,16.82,16.79,16.8,197200.0,12.3857,12.3857,12.3636,12.371,197200.0
2012-12-04 15:35:00,16.79,16.79,16.78,16.78,277300.0,12.3636,12.3636,12.3563,12.3563,277300.0
2012-12-04 15:40:00,16.78,16.79,16.75,16.77,673300.0,12.3563,12.3636,12.3342,12.3489,673300.0
2012-12-04 15:45:00,16.77,16.78,16.74,16.75,449600.0,12.3489,12.3563,12.3268,12.3342,449600.0
2012-12-04 15:50:00,16.75,16.77,16.74,16.75,666600.0,12.3342,12.3489,12.3268,12.3342,666600.0
2012-12-04 15:55:00,16.74,16.77,16.74,16.74,437800.0,12.3268,12.3489,12.3268,12.3268,437800.0
2012-12-05 09:30:00,16.95,16.96,16.9,16.94,490800.0,12.4814,12.4888,12.4446,12.4741,490800.0
2012-12-05 09:35:00,16.94,16.95,16.92,16.94,281000.0,12.4741,12.4814,12.4594,12.4741,281000.0
2012-12-05 09:40:00,16.94,16.95,16.92,16.95,339300.0,12.4741,12.4814,12.4594,12.4814,339300.0
2012-12-05 09:45:00,16.95,16.95,16.93,16.94,117000.0,12.4814,12.4814,12.4667,12.4741,117000.0
2012-12-05 09:50:00,16.94,16.95,16.93,16.95,92200.0,12.4741,12.4814,12.4667,12.4814,92200.0
2012-12-05 09:55:00,16.95,16.95,16.93,16.94,226600.0,12.4814,12.4814,12.4667,12.4741,226600.0
2012-12-05 10:00:00,16.94,16.96,16.93,16.94,255300.0,12.4741,12.4888,12.4667,12.4741,255300.0
2012-12-05 10:05:00,16.93,16.96,16.93,16.95,282400.0,12.4667,12.4888,12.4667,12.4814,282400.0
2012-12-05 10:10:00,16.94,16.95,16.92,16.93,158700.0,12.4741,12.4814,12.4594,12.4667,158700.0
2012-12-05 10:15:00,16.92,16.93,16.91,16.91,187000.0,12.4594,12.4667,12.452,12.452,187000.0
2012-12-05 10:20:00,16.91,16.92,16.9,16.91,310100.0,12.452,12.4594,12.4446,12.452,310100.0
2012-12-05 10:25:00,16.91,16.91,16.9,16.91,21500.0,12.452,12.452,12.4446,12.452,21500.0
2012-12-05 10:30:00,16.91,16.92,16.9,16.91,75100.0,12.452,12.4594,12.4446,12.452,75100.0
2012-12-05 10:35:00,16.91,16.92,16.91,16.91,27000.0,12.452,12.4594,12.452,12.452,27000.0
2012-12-05 10:40:00,16.91,16.92,16.88,16.89,174600.0,12.452,12.4594,12.4299,12.4373,174600.0
2012-12-05 10:45:00,16.88,16.9,16.88,16.9,88300.0,12.4299,12.4446,12.4299,12.4446,88300.0
2012-12-05 10:50:00,16.91,16.91,16.88,16.89,114900.0,12.452,12.452,12.4299,12.4373,114900.0
2012-12-05 10:55:00,16.89,16.92,16.88,16.91,80000.0,12.4373,12.4594,12.4299,12.452,80000.0
2012-12-05 11:00:00,16.91,16.95,16.91,16.94,61500.0,12.452,12.4814,12.452,12.4741,61500.0
2012-12-05 11:05:00,16.95,16.95,16.91,16.91,39700.0,12.4814,12.4814,12.452,12.452,39700.0
2012-12-05 11:10:00,16.92,16.95,16.89,16.91,117300.0,12.4594,12.4814,12.4373,12.452,117300.0
2012-12-05 11:15:00,16.92,16.94,16.91,16.93,61300.0,12.4594,12.4741,12.452,12.4667,61300.0
2012-12-05 11:20:00,16.93,16.95,16.92,16.95,22400.0,12.4667,12.4814,12.4594,12.4814,22400.0
2012-12-05 11:25:00,16.95,16.98,16.94,16.96,85400.0,12.4814,12.5035,12.4741,12.4888,85400.0
2012-12-05 11:30:00,16.96,17.01,16.96,16.99,118500.0,12.4888,12.5256,12.4888,12.5109,118500.0
2012-12-05 11:35:00,16.99,17.0,16.98,16.98,73500.0,12.5109,12.5183,12.5035,12.5035,73500.0
2012-12-05 11:40:00,16.98,17.0,16.98,16.99,59200.0,12.5035,12.5183,12.5035,12.5109,59200.0
2012-12-05 11:45:00,16.99,17.0,16.99,16.99,51300.0,12.5109,12.5183,12.5109,12.5109,51300.0
2012-12-05 11:50:00,17.0,17.0,16.98,16.99,44400.0,12.5183,12.5183,12.5035,12.5109,44400.0
2012-12-05 11:55:00,16.99,17.06,16.99,17.05,117500.0,12.5109,12.5624,12.5109,12.5551,117500.0
2012-12-05 12:00:00,17.05,17.08,17.05,17.07,58500.0,12.5551,12.5772,12.5551,12.5698,58500.0
2012-12-05 12:05:00,17.08,17.1,17.07,17.09,91000.0,12.5772,12.5919,12.5698,12.5845,91000.0
2012-12-05 12:10:00,17.09,17.11,17.06,17.09,219400.0,12.5845,12.5993,12.5624,12.5845,219400.0
2012-12-05 12:15:00,17.08,17.09,17.07,17.07,39000.0,12.5772,12.5845,12.5698,12.5698,39000.0
2012-12-05 12:20:00,17.08,17.08,17.07,17.07,29600.0,12.5772,12.5772,12.5698,12.5698,29600.0
2012-12-05 12:25:00,17.08,17.08,17.01,17.02,118600.0,12.5772,12.5772,12.5256,12.533,118600.0
2012-12-05 12:30:00,17.02,17.02,17.01,17.01,237000.0,12.533,12.533,12.5256,12.5256,237000.0
2012-12-05 12:35:00,17.01,17.03,17.01,17.01,123500.0,12.5256,12.5404,12.5256,12.5256,123500.0
2012-12-05 12:40:00,17.01,17.03,17.01,17.02,45600.0,12.5256,12.5404,12.5256,12.533,45600.0
2012-12-05 12:45:00,17.02,17.03,16.98,16.99,38300.0,12.533,12.5404,12.5035,12.5109,38300.0
2012-12-05 12:50:00,16.98,17.01,16.98,17.01,44100.0,12.5035,12.5256,12.5035,12.5256,44100.0
2012-12-05 12:55:00,17.0,17.02,16.99,17.0,40600.0,12.5183,12.533,12.5109,12.5183,40600.0
2012-12-05 13:00:00,17.0,17.01,16.99,17.01,32400.0,12.5183,12.5256,12.5109,12.5256,32400.0
2012-12-05 13:05:00,17.0,17.04,17.0,17.04,62100.0,12.5183,12.5477,12.5183,12.5477,62100.0
2012-12-05 13:10:00,17.04,17.06,17.03,17.05,45300.0,12.5477,12.5624,12.5404,12.5551,45300.0
2012-12-05 13:15:00,17.05,17.06,17.03,17.03,57800.0,12.5551,12.5624,12.5404,12.5404,57800.0
2012-12-05 13:20:00,17.03,17.05,17.01,17.05,79100.0,12.5404,12.5551,12.5256,12.5551,79100.0
2012-12-05 13:25:00,17.04,17.05,17.04,17.05,30700.0,12.5477,12.5551,12.5477,12.5551,30700.0
2012-12-05 13:30:00,17.05,17.05,16.99,16.99,81800.0,12.5551,12.5551,12.5109,12.5109,81800.0
2012-12-05 13:35:00,17.0,17.03,16.99,17.02,74500.0,12.5183,12.5404,12.5109,12.533,74500.0
2012-12-05 13:40:00,17.03,17.03,17.02,17.03,47500.0,12.5404,12.5404,12.533,12.5404,47500.0
2012-12-05 13:45:00,17.03,17.03,17.0,17.02,186800.0,12.5404,12.5404,12.5183,12.533,186800.0
2012-12-05 13:50:00,17.02,17.02,17.0,17.01,37700.0,12.533,12.533,12.5183,12.5256,37700.0
2012-12-05 13:55:00,17.02,17.02,16.98,16.98,58100.0,12.533,12.533,12.5035,12.5035,58100.0
2012-12-05 14:00:00,16.99,17.02,16.98,17.02,71300.0,12.5109,12.533,12.5035,12.533,71300.0
2012-12-05 14:05:00,17.02,17.04,17.01,17.04,64800.0,12.533,12.5477,12.5256,12.5477,64800.0
2012-12-05 14:10:00,17.04,17.05,17.02,17.02,115500.0,12.5477,12.5551,12.533,12.533,115500.0
2012-12-05 14:15:00,17.03,17.03,17.02,17.03,88500.0,12.5404,12.5404,12.533,12.5404,88500.0
2012-12-05 14:20:00,17.03,17.03,16.99,17.0,449700.0,12.5404,12.5404,12.5109,12.5183,449700.0
2012-12-05 14:25:00,17.0,17.01,16.99,17.01,126600.0,12.5183,12.5256,12.5109,12.5256,126600.0
2012-12-05 14:30:00,17.0,17.03,17.0,17.02,130800.0,12.5183,12.5404,12.5183,12.533,130800.0
2012-12-05 14:35:00,17.02,17.02,16.99,17.0,90100.0,12.533,12.533,12.5109,12.5183,90100.0
2012-12-05 14:40:00,16.99,17.0,16.98,16.99,186000.0,12.5109,12.5183,12.5035,12.5109,186000.0
2012-12-05 14:45:00,16.98,16.99,16.98,16.99,113800.0,12.5035,12.5109,12.5035,12.5109,113800.0
2012-12-05 14:50:00,16.98,16.99,16.98,16.99,116300.0,12.5035,12.5109,12.5035,12.5109,116300.0
2012-12-05 14:55:00,16.99,16.99,16.94,16.96,251300.0,12.5109,12.5109,12.4741,12.4888,251300.0
2012-12-05 15:00:00,16.96,16.98,16.94,16.98,223700.0,12.4888,12.5035,12.4741,12.5035,223700.0
2012-12-05 15:05:00,16.97,16.98,16.94,16.94,172500.0,12.4962,12.5035,12.4741,12.4741,172500.0
2012-12-05 15:10:00,16.94,16.97,16.94,16.96,170600.0,12.4741,12.4962,12.4741,12.4888,170600.0
2012-12-05 15:15:00,16.96,16.97,16.94,16.95,207800.0,12.4888,12.4962,12.4741,12.4814,207800.0
2012-12-05 15:20:00,16.95,16.95,16.93,16.93,127700.0,12.4814,12.4814,12.4667,12.4667,127700.0
2012-12-05 15:25:00,16.94,16.94,16.91,16.91,148200.0,12.4741,12.4741,12.452,12.452,148200.0
2012-12-05 15:30:00,16.92,16.93,16.89,16.91,265300.0,12.4594,12.4667,12.4373,12.452,265300.0
2012-12-05 15:35:00,16.91,16.93,16.91,16.93,78200.0,12.452,12.4667,12.452,12.4667,78200.0
2012-12-05 15:40:00,16.92,16.96,16.91,16.94,266300.0,12.4594,12.4888,12.452,12.4741,266300.0
2012-12-05 15:45:00,16.94,16.95,16.92,16.94,165400.0,12.4741,12.4814,12.4594,12.4741,165400.0
2012-12-05 15:50:00,16.94,16.96,16.94,16.96,183800.0,12.4741,12.4888,12.4741,12.4888,183800.0
2012-12-05 15:55:00,16.96,16.97,16.93,16.95,308300.0,12.4888,12.4962,12.4667,12.4814,308300.0
2012-12-06 09:30:00,16.94,17.01,16.94,16.99,477700.0,12.4741,12.5256,12.4741,12.5109,477700.0
2012-12-06 09:35:00,16.99,17.04,16.97,16.99,128500.0,12.5109,12.5477,12.4962,12.5109,128500.0
2012-12-06 09:40:00,17.0,17.01,16.98,16.98,134200.0,12.5183,12.5256,12.5035,12.5035,134200.0
2012-12-06 09:45:00,16.98,17.01,16.97,17.0,117900.0,12.5035,12.5256,12.4962,12.5183,117900.0
2012-12-06 09:50:00,16.99,17.01,16.98,16.99,200800.0,12.5109,12.5256,12.5035,12.5109,200800.0
2012-12-06 09:55:00,17.0,17.01,16.99,16.99,124900.0,12.5183,12.5256,12.5109,12.5109,124900.0
2012-12-06 10:00:00,16.99,17.01,16.98,17.01,184000.0,12.5109,12.5256,12.5035,12.5256,184000.0
2012-12-06 10:05:00,17.01,17.01,16.99,17.01,139400.0,12.5256,12.5256,12.5109,12.5256,139400.0
2012-12-06 10:10:00,17.01,17.01,16.95,16.98,81700.0,12.5256,12.5256,12.4814,12.5035,81700.0
2012-12-06 10:15:00,16.98,16.99,16.95,16.96,86600.0,12.5035,12.5109,12.4814,12.4888,86600.0
2012-12-06 10:20:00,16.97,16.98,16.94,16.96,101900.0,12.4962,12.5035,12.4741,12.4888,101900.0
2012-12-06 10:25:00,16.96,16.99,16.95,16.97,66300.0,12.4888,12.5109,12.4814,12.4962,66300.0
2012-12-06 10:30:00,16.96,17.0,16.96,17.0,62900.0,12.4888,12.5183,12.4888,12.5183,62900.0
2012-12-06 10:35:00,17.0,17.01,16.99,17.01,172000.0,12.5183,12.5256,12.5109,12.5256,172000.0
2012-12-06 10:40:00,17.01,17.01,16.99,16.99,269700.0,12.5256,12.5256,12.5109,12.5109,269700.0
2012-12-06 10:45:00,17.0,17.02,16.99,17.01,284800.0,12.5183,12.533,12.5109,12.5256,284800.0
2012-12-06 10:50:00,17.01,17.01,16.99,16.99,101800.0,12.5256,12.5256,12.5109,12.5109,101800.0
2012-12-06 10:55:00,17.0,17.0,16.99,17.0,11900.0,12.5183,12.5183,12.5109,12.5183,11900.0
2012-12-06 11:00:00,17.0,17.01,16.99,17.0,94300.0,12.5183,12.5256,12.5109,12.5183,94300.0
2012-12-06 11:05:00,17.0,17.0,16.99,17.0,8700.0,12.5183,12.5183,12.5109,12.5183,8700.0
2012-12-06 11:10:00,16.99,17.0,16.99,17.0,33100.0,12.5109,12.5183,12.5109,12.5183,33100.0
2012-12-06 11:15:00,16.99,17.0,16.99,16.99,28200.0,12.5109,12.5183,12.5109,12.5109,28200.0
2012-12-06 11:20:00,16.99,17.0,16.97,16.99,126700.0,12.5109,12.5183,12.4962,12.5109,126700.0
2012-12-06 11:25:00,16.99,17.0,16.98,17.0,24700.0,12.5109,12.5183,12.5035,12.5183,24700.0
2012-12-06 11:30:00,17.0,17.0,16.98,16.99,53500.0,12.5183,12.5183,12.5035,12.5109,53500.0
2012-12-06 11:35:00,16.98,17.0,16.98,17.0,122900.0,12.5035,12.5183,12.5035,12.5183,122900.0
2012-12-06 11:40:00,16.99,17.0,16.99,17.0,18100.0,12.5109,12.5183,12.5109,12.5183,18100.0
2012-12-06 11:45:00,16.99,17.01,16.99,17.0,514900.0,12.5109,12.5256,12.5109,12.5183,514900.0
2012-12-06 11:50:00,16.99,17.01,16.99,17.0,178900.0,12.5109,12.5256,12.5109,12.5183,178900.0
2012-12-06 11:55:00,17.01,17.01,16.99,16.99,34900.0,12.5256,12.5256,12.5109,12.5109,34900.0
2012-12-06 12:00:00,17.0,17.0,16.99,16.99,20400.0,12.5183,12.5183,12.5109,12.5109,20400.0
2012-12-06 12:05:00,17.0,17.0,16.99,17.0,42900.0,12.5183,12.5183,12.5109,12.5183,42900.0
2012-12-06 12:10:00,17.0,17.0,16.99,17.0,22500.0,12.5183,12.5183,12.5109,12.5183,22500.0
2012-12-06 12:15:00,17.0,17.0,16.99,17.0,32300.0,12.5183,12.5183,12.5109,12.5183,32300.0
2012-12-06 12:20:00,17.0,17.0,16.99,17.0,73700.0,12.5183,12.5183,12.5109,12.5183,73700.0
2012-12-06 12:25:00,17.0,17.0,16.98,17.0,96100.0,12.5183,12.5183,12.5035,12.5183,96100.0
2012-12-06 12:30:00,16.99,17.0,16.99,17.0,45000.0,12.5109,12.5183,12.5109,12.5183,45000.0
2012-12-06 12:35:00,17.0,17.02,16.99,17.02,112900.0,12.5183,12.533,12.5109,12.533,112900.0
2012-12-06 12:40:00,17.02,17.02,17.01,17.01,73400.0,12.533,12.533,12.5256,12.5256,73400.0
2012-12-06 12:45:00,17.01,17.02,17.0,17.02,141700.0,12.5256,12.533,12.5183,12.533,141700.0
2012-12-06 12:50:00,17.02,17.03,17.01,17.02,26700.0,12.533,12.5404,12.5256,12.533,26700.0
2012-12-06 12:55:00,17.01,17.01,16.99,16.99,107500.0,12.5256,12.5256,12.5109,12.5109,107500.0
2012-12-06 13:00:00,16.99,17.0,16.98,17.0,152000.0,12.5109,12.5183,12.5035,12.5183,152000.0
2012-12-06 13:05:00,17.0,17.02,17.0,17.02,109800.0,12.5183,12.533,12.5183,12.533,109800.0
2012-12-06 13:10:00,17.01,17.02,17.0,17.0,107400.0,12.5256,12.533,12.5183,12.5183,107400.0
2012-12-06 13:15:00,17.01,17.02,17.0,17.02,155900.0,12.5256,12.533,12.5183,12.533,155900.0
2012-12-06 13:20:00,17.01,17.02,17.0,17.01,78900.0,12.5256,12.533,12.5183,12.5256,78900.0
2012-12-06 13:25:00,17.0,17.01,16.99,16.99,25300.0,12.5183,12.5256,12.5109,12.5109,25300.0
2012-12-06 13:30:00,17.0,17.0,16.99,16.99,3200.0,12.5183,12.5183,12.5109,12.5109,3200.0
2012-12-06 13:35:00,16.99,17.0,16.98,16.98,68900.0,12.5109,12.5183,12.5035,12.5035,68900.0
2012-12-06 13:40:00,16.99,16.99,16.98,16.98,6800.0,12.5109,12.5109,12.5035,12.5035,6800.0
2012-12-06 13:45:00,16.98,16.99,16.98,16.99,41300.0,12.5035,12.5109,12.5035,12.5109,41300.0
2012-12-06 13:50:00,16.99,16.99,16.98,16.99,17400.0,12.5109,12.5109,12.5035,12.5109,17400.0
2012-12-06 13:55:00,16.99,17.0,16.98,17.0,28900.0,12.5109,12.5183,12.5035,12.5183,28900.0
2012-12-06 14:00:00,17.0,17.0,16.99,17.0,42200.0,12.5183,12.5183,12.5109,12.5183,42200.0
2012-12-06 14:05:00,17.0,17.01,16.99,16.99,171100.0,12.5183,12.5256,12.5109,12.5109,171100.0
2012-12-06 14:10:00,17.0,17.01,16.99,17.0,60900.0,12.5183,12.5256,12.5109,12.5183,60900.0
2012-12-06 14:15:00,17.0,17.0,16.99,17.0,43500.0,12.5183,12.5183,12.5109,12.5183,43500.0
2012-12-06 14:20:00,17.0,17.0,16.97,16.98,56400.0,12.5183,12.5183,12.4962,12.5035,56400.0
2012-12-06 14:25:00,16.98,16.99,16.98,16.98,15500.0,12.5035,12.5109,12.5035,12.5035,15500.0
2012-12-06 14:30:00,16.98,17.0,16.98,16.99,55400.0,12.5035,12.5183,12.5035,12.5109,55400.0
2012-12-06 14:35:00,17.0,17.0,16.98,17.0,55700.0,12.5183,12.5183,12.5035,12.5183,55700.0
2012-12-06 14:40:00,16.99,17.0,16.99,17.0,26900.0,12.5109,12.5183,12.5109,12.5183,26900.0
2012-12-06 14:45:00,16.99,17.0,16.99,17.0,24000.0,12.5109,12.5183,12.5109,12.5183,24000.0
2012-12-06 14:50:00,17.0,17.01,17.0,17.01,81600.0,12.5183,12.5256,12.5183,12.5256,81600.0
2012-12-06 14:55:00,17.01,17.01,16.99,17.0,26900.0,12.5256,12.5256,12.5109,12.5183,26900.0
2012-12-06 15:00:00,17.0,17.0,16.99,17.0,167000.0,12.5183,12.5183,12.5109,12.5183,167000.0
2012-12-06 15:05:00,17.0,17.0,16.99,17.0,20900.0,12.5183,12.5183,12.5109,12.5183,20900.0
2012-12-06 15:10:00,17.0,17.0,16.99,17.0,11200.0,12.5183,12.5183,12.5109,12.5183,11200.0
2012-12-06 15:15:00,17.0,17.0,16.98,16.99,44200.0,12.5183,12.5183,12.5035,12.5109,44200.0
2012-12-06 15:20:00,16.99,16.99,16.98,16.98,8200.0,12.5109,12.5109,12.5035,12.5035,8200.0
2012-12-06 15:25:00,16.98,16.99,16.98,16.99,7800.0,12.5035,12.5109,12.5035,12.5109,7800.0
2012-12-06 15:30:00,16.99,17.01,16.98,17.01,82500.0,12.5109,12.5256,12.5035,12.5256,82500.0
2012-12-06 15:35:00,17.01,17.03,17.01,17.03,28200.0,12.5256,12.5404,12.5256,12.5404,28200.0
2012-12-06 15:40:00,17.02,17.03,17.0,17.02,78900.0,12.533,12.5404,12.5183,12.533,78900.0
2012-12-06 15:45:00,17.02,17.03,17.0,17.02,95700.0,12.533,12.5404,12.5183,12.533,95700.0
2012-12-06 15:50:00,17.01,17.05,17.01,17.05,94900.0,12.5256,12.5551,12.5256,12.5551,94900.0
2012-12-06 15:55:00,17.05,17.05,17.03,17.03,196700.0,12.5551,12.5551,12.5404,12.5404,196700.0
2012-12-07 09:30:00,17.26,17.34,17.21,17.3,470800.0,12.7097,12.7686,12.6729,12.7392,470800.0
2012-12-07 09:35:00,17.29,17.29,17.21,17.23,100400.0,12.7318,12.7318,12.6729,12.6876,100400.0
2012-12-07 09:40:00,17.23,17.23,17.16,17.17,144100.0,12.6876,12.6876,12.6361,12.6434,144100.0
2012-12-07 09:45:00,17.17,17.18,17.13,17.14,203200.0,12.6434,12.6508,12.614,12.6214,203200.0
2012-12-07 09:50:00,17.14,17.22,17.11,17.2,236600.0,12.6214,12.6803,12.5993,12.6655,236600.0
2012-12-07 09:55:00,17.2,17.21,17.17,17.17,198500.0,12.6655,12.6729,12.6434,12.6434,198500.0
2012-12-07 10:00:00,17.17,17.21,17.17,17.21,74500.0,12.6434,12.6729,12.6434,12.6729,74500.0
2012-12-07 10:05:00,17.21,17.29,17.2,17.24,243400.0,12.6729,12.7318,12.6655,12.695,243400.0
2012-12-07 10:10:00,17.24,17.24,17.18,17.2,133300.0,12.695,12.695,12.6508,12.6655,133300.0
2012-12-07 10:15:00,17.2,17.23,17.2,17.22,59400.0,12.6655,12.6876,12.6655,12.6803,59400.0
2012-12-07 10:20:00,17.21,17.23,17.2,17.21,45400.0,12.6729,12.6876,12.6655,12.6729,45400.0
2012-12-07 10:25:00,17.21,17.23,17.19,17.23,303600.0,12.6729,12.6876,12.6582,12.6876,303600.0
2012-12-07 10:30:00,17.22,17.23,17.18,17.19,159800.0,12.6803,12.6876,12.6508,12.6582,159800.0
2012-12-07 10:35:00,17.19,17.19,17.16,17.16,205500.0,12.6582,12.6582,12.6361,12.6361,205500.0
2012-12-07 10:40:00,17.16,17.18,17.15,17.16,1505500.0,12.6361,12.6508,12.6287,12.6361,1505500.0
2012-12-07 10:45:00,17.16,17.16,17.11,17.11,533300.0,12.6361,12.6361,12.5993,12.5993,533300.0
2012-12-07 10:50:00,17.11,17.14,17.1,17.13,323200.0,12.5993,12.6214,12.5919,12.614,323200.0
2012-12-07 10:55:00,17.13,17.13,17.09,17.1,198800.0,12.614,12.614,12.5845,12.5919,198800.0
2012-12-07 11:00:00,17.1,17.13,17.07,17.09,315700.0,12.5919,12.614,12.5698,12.5845,315700.0
2012-12-07 11:05:00,17.1,17.11,17.08,17.1,160100.0,12.5919,12.5993,12.5772,12.5919,160100.0
2012-12-07 11:10:00,17.09,17.11,17.07,17.09,348400.0,12.5845,12.5993,12.5698,12.5845,348400.0
2012-12-07 11:15:00,17.08,17.1,17.07,17.07,72000.0,12.5772,12.5919,12.5698,12.5698,72000.0
2012-12-07 11:20:00,17.07,17.08,17.06,17.07,133900.0,12.5698,12.5772,12.5624,12.5698,133900.0
2012-12-07 11:25:00,17.07,17.08,17.05,17.07,147700.0,12.5698,12.5772,12.5551,12.5698,147700.0
2012-12-07 11:30:00,17.08,17.08,17.05,17.07,146300.0,12.5772,12.5772,12.5551,12.5698,146300.0
2012-12-07 11:35:00,17.07,17.07,17.05,17.06,100100.0,12.5698,12.5698,12.5551,12.5624,100100.0
2012-12-07 11:40:00,17.05,17.07,17.05,17.07,26900.0,12.5551,12.5698,12.5551,12.5698,26900.0
2012-12-07 11:45:00,17.06,17.07,17.05,17.05,80600.0,12.5624,12.5698,12.5551,12.5551,80600.0
2012-12-07 11:50:00,17.05,17.06,17.05,17.06,64900.0,12.5551,12.5624,12.5551,12.5624,64900.0
2012-12-07 11:55:00,17.05,17.05,17.02,17.02,314000.0,12.5551,12.5551,12.533,12.533,314000.0
2012-12-07 12:00:00,17.02,17.04,17.01,17.03,122600.0,12.533,12.5477,12.5256,12.5404,122600.0
2012-12-07 12:05:00,17.03,17.03,17.02,17.02,65900.0,12.5404,12.5404,12.533,12.533,65900.0
2012-12-07 12:10:00,17.03,17.03,17.02,17.02,32400.0,12.5404,12.5404,12.533,12.533,32400.0
2012-12-07 12:15:00,17.03,17.04,17.02,17.04,41800.0,12.5404,12.5477,12.533,12.5477,41800.0
2012-12-07 12:20:00,17.04,17.04,17.01,17.03,84800.0,12.5477,12.5477,12.5256,12.5404,84800.0
2012-12-07 12:25:00,17.03,17.04,17.02,17.02,124000.0,12.5404,12.5477,12.533,12.533,124000.0
2012-12-07 12:30:00,17.03,17.03,17.02,17.03,65400.0,12.5404,12.5404,12.533,12.5404,65400.0
2012-12-07 12:35:00,17.03,17.03,17.02,17.03,40700.0,12.5404,12.5404,12.533,12.5404,40700.0
2012-12-07 12:40:00,17.03,17.03,17.02,17.03,45400.0,12.5404,12.5404,12.533,12.5404,45400.0
2012-12-07 12:45:00,17.03,17.03,17.02,17.03,98300.0,12.5404,12.5404,12.533,12.5404,98300.0
2012-12-07 12:50:00,17.02,17.03,17.02,17.02,74200.0,12.533,12.5404,12.533,12.533,74200.0
2012-12-07 12:55:00,17.03,17.05,17.02,17.05,100900.0,12.5404,12.5551,12.533,12.5551,100900.0
2012-12-07 13:00:00,17.05,17.07,17.04,17.04,61000.0,12.5551,12.5698,12.5477,12.5477,61000.0
2012-12-07 13:05:00,17.05,17.05,17.04,17.05,7800.0,12.5551,12.5551,12.5477,12.5551,7800.0
2012-12-07 13:10:00,17.05,17.05,17.04,17.05,15600.0,12.5551,12.5551,12.5477,12.5551,15600.0
2012-12-07 13:15:00,17.04,17.05,17.04,17.04,14600.0,12.5477,12.5551,12.5477,12.5477,14600.0
2012-12-07 13:20:00,17.05,17.05,17.04,17.05,7600.0,12.5551,12.5551,12.5477,12.5551,7600.0
2012-12-07 13:25:00,17.05,17.07,17.04,17.06,48200.0,12.5551,12.5698,12.5477,12.5624,48200.0
2012-12-07 13:30:00,17.06,17.06,17.04,17.05,203800.0,12.5624,12.5624,12.5477,12.5551,203800.0
2012-12-07 13:35:00,17.04,17.05,17.04,17.05,7300.0,12.5477,12.5551,12.5477,12.5551,7300.0
2012-12-07 13:40:00,17.05,17.05,17.04,17.04,110500.0,12.5551,12.5551,12.5477,12.5477,110500.0
2012-12-07 13:45:00,17.04,17.05,17.02,17.03,219600.0,12.5477,12.5551,12.533,12.5404,219600.0
2012-12-07 13:50:00,17.04,17.04,17.03,17.03,36000.0,12.5477,12.5477,12.5404,12.5404,36000.0
2012-12-07 13:55:00,17.03,17.03,17.02,17.03,222000.0,12.5404,12.5404,12.533,12.5404,222000.0
2012-12-07 14:00:00,17.02,17.03,17.01,17.02,84400.0,12.533,12.5404,12.5256,12.533,84400.0
2012-12-07 14:05:00,17.02,17.03,17.01,17.02,139400.0,12.533,12.5404,12.5256,12.533,139400.0
2012-12-07 14:10:00,17.02,17.03,17.02,17.02,29800.0,12.533,12.5404,12.533,12.533,29800.0
2012-12-07 14:15:00,17.03,17.04,17.01,17.01,197300.0,12.5404,12.5477,12.5256,12.5256,197300.0
2012-12-07 14:20:00,17.02,17.02,17.0,17.02,100600.0,12.533,12.533,12.5183,12.533,100600.0
2012-12-07 14:25:00,17.02,17.03,17.01,17.01,159100.0,12.533,12.5404,12.5256,12.5256,159100.0
2012-12-07 14:30:00,17.01,17.04,17.01,17.04,280100.0,12.5256,12.5477,12.5256,12.5477,280100.0
2012-12-07 14:35:00,17.03,17.05,17.02,17.03,112600.0,12.5404,12.5551,12.533,12.5404,112600.0
2012-12-07 14:40:00,17.02,17.03,17.01,17.02,88000.0,12.533,12.5404,12.5256,12.533,88000.0
2012-12-07 14:45:00,17.02,17.05,17.02,17.03,199000.0,12.533,12.5551,12.533,12.5404,199000.0
2012-12-07 14:50:00,17.03,17.04,17.01,17.01,135200.0,12.5404,12.5477,12.5256,12.5256,135200.0
2012-12-07 14:55:00,17.01,17.01,17.0,17.01,67100.0,12.5256,12.5256,12.5183,12.5256,67100.0
2012-12-07 15:00:00,17.01,17.03,17.0,17.01,139900.0,12.5256,12.5404,12.5183,12.5256,139900.0
2012-12-07 15:05:00,17.01,17.03,17.0,17.02,68200.0,12.5256,12.5404,12.5183,12.533,68200.0
2012-12-07 15:10:00,17.03,17.03,17.02,17.02,66300.0,12.5404,12.5404,12.533,12.533,66300.0
2012-12-07 15:15:00,17.03,17.03,17.02,17.03,42000.0,12.5404,12.5404,12.533,12.5404,42000.0
2012-12-07 15:20:00,17.03,17.03,17.02,17.03,27900.0,12.5404,12.5404,12.533,12.5404,27900.0
2012-12-07 15:25:00,17.03,17.04,17.02,17.03,84800.0,12.5404,12.5477,12.533,12.5404,84800.0
2012-12-07 15:30:00,17.02,17.04,17.01,17.03,171700.0,12.533,12.5477,12.5256,12.5404,171700.0
2012-12-07 15:35:00,17.04,17.05,17.02,17.03,81100.0,12.5477,12.5551,12.533,12.5404,81100.0
2012-12-07 15:40:00,17.03,17.05,17.02,17.05,162300.0,12.5404,12.5551,12.533,12.5551,162300.0
2012-12-07 15:45:00,17.05,17.05,17.03,17.04,250500.0,12.5551,12.5551,12.5404,12.5477,250500.0
2012-12-07 15:50:00,17.04,17.05,17.03,17.03,284200.0,12.5477,12.5551,12.5404,12.5404,284200.0
2012-12-07 15:55:00,17.03,17.05,17.02,17.04,570500.0,12.5404,12.5551,12.533,12.5477,570500.0
2012-12-10 09:30:00,16.96,17.03,16.93,17.02,138800.0,12.4888,12.5404,12.4667,12.533,138800.0
2012-12-10 09:35:00,17.02,17.04,17.0,17.0,195900.0,12.533,12.5477,12.5183,12.5183,195900.0
2012-12-10 09:40:00,17.0,17.05,17.0,17.02,370800.0,12.5183,12.5551,12.5183,12.533,370800.0
2012-12-10 09:45:00,17.03,17.05,17.02,17.04,190200.0,12.5404,12.5551,12.533,12.5477,190200.0
2012-12-10 09:50:00,17.04,17.05,17.02,17.05,111100.0,12.5477,12.5551,12.533,12.5551,111100.0
2012-12-10 09:55:00,17.05,17.07,17.04,17.07,82100.0,12.5551,12.5698,12.5477,12.5698,82100.0
2012-12-10 10:00:00,17.07,17.08,17.06,17.06,109400.0,12.5698,12.5772,12.5624,12.5624,109400.0
2012-12-10 10:05:00,17.06,17.07,17.05,17.05,72400.0,12.5624,12.5698,12.5551,12.5551,72400.0
2012-12-10 10:10:00,17.06,17.06,17.04,17.04,41300.0,12.5624,12.5624,12.5477,12.5477,41300.0
2012-12-10 10:15:00,17.04,17.05,17.0,17.0,133900.0,12.5477,12.5551,12.5183,12.5183,133900.0
2012-12-10 10:20:00,17.0,17.01,17.0,17.0,37000.0,12.5183,12.5256,12.5183,12.5183,37000.0
2012-12-10 10:25:00,17.0,17.01,16.98,16.99,109900.0,12.5183,12.5256,12.5035,12.5109,109900.0
2012-12-10 10:30:00,17.0,17.01,16.99,17.0,79800.0,12.5183,12.5256,12.5109,12.5183,79800.0
2012-12-10 10:35:00,17.0,17.0,16.97,16.98,76900.0,12.5183,12.5183,12.4962,12.5035,76900.0
2012-12-10 10:40:00,16.98,16.99,16.97,16.97,650000.0,12.5035,12.5109,12.4962,12.4962,650000.0
2012-12-10 10:45:00,16.98,16.98,16.96,16.97,50400.0,12.5035,12.5035,12.4888,12.4962,50400.0
2012-12-10 10:50:00,16.98,17.0,16.98,16.99,151700.0,12.5035,12.5183,12.5035,12.5109,151700.0
2012-12-10 10:55:00,16.99,17.0,16.97,16.98,240000.0,12.5109,12.5183,12.4962,12.5035,240000.0
2012-12-10 11:00:00,16.98,16.99,16.98,16.99,144400.0,12.5035,12.5109,12.5035,12.5109,144400.0
2012-12-10 11:05:00,16.99,17.0,16.98,16.99,85500.0,12.5109,12.5183,12.5035,12.5109,85500.0
2012-12-10 11:10:00,16.98,16.99,16.96,16.96,135900.0,12.5035,12.5109,12.4888,12.4888,135900.0
2012-12-10 11:15:00,16.97,16.98,16.93,16.93,189800.0,12.4962,12.5035,12.4667,12.4667,189800.0
2012-12-10 11:20:00,16.94,16.96,16.93,16.95,93100.0,12.4741,12.4888,12.4667,12.4814,93100.0
2012-12-10 11:25:00,16.96,16.96,16.93,16.96,122900.0,12.4888,12.4888,12.4667,12.4888,122900.0
2012-12-10 11:30:00,16.95,16.96,16.95,16.95,34100.0,12.4814,12.4888,12.4814,12.4814,34100.0
2012-12-10 11:35:00,16.96,16.96,16.93,16.93,67500.0,12.4888,12.4888,12.4667,12.4667,67500.0
2012-12-10 11:40:00,16.93,16.94,16.93,16.93,70500.0,12.4667,12.4741,12.4667,12.4667,70500.0
2012-12-10 11:45:00,16.93,16.94,16.9,16.91,145100.0,12.4667,12.4741,12.4446,12.452,145100.0
2012-12-10 11:50:00,16.91,16.93,16.89,16.89,158300.0,12.452,12.4667,12.4373,12.4373,158300.0
2012-12-10 11:55:00,16.9,16.9,16.89,16.89,16900.0,12.4446,12.4446,12.4373,12.4373,16900.0
2012-12-10 12:00:00,16.89,16.9,16.89,16.89,18200.0,12.4373,12.4446,12.4373,12.4373,18200.0
2012-12-10 12:05:00,16.9,16.91,16.89,16.9,57600.0,12.4446,12.452,12.4373,12.4446,57600.0
2012-12-10 12:10:00,16.9,16.91,16.89,16.89,160600.0,12.4446,12.452,12.4373,12.4373,160600.0
2012-12-10 12:15:00,16.89,16.9,16.89,16.89,35200.0,12.4373,12.4446,12.4373,12.4373,35200.0
2012-12-10 12:20:00,16.9,16.91,16.88,16.89,65000.0,12.4446,12.452,12.4299,12.4373,65000.0
2012-12-10 12:25:00,16.88,16.9,16.88,16.89,23100.0,12.4299,12.4446,12.4299,12.4373,23100.0
2012-12-10 12:30:00,16.9,16.91,16.89,16.91,28000.0,12.4446,12.452,12.4373,12.452,28000.0
2012-12-10 12:35:00,16.91,16.92,16.9,16.91,32300.0,12.452,12.4594,12.4446,12.452,32300.0
2012-12-10 12:40:00,16.91,16.92,16.91,16.92,20400.0,12.452,12.4594,12.452,12.4594,20400.0
2012-12-10 12:45:00,16.92,16.92,16.91,16.92,21200.0,12.4594,12.4594,12.452,12.4594,21200.0
2012-12-10 12:50:00,16.91,16.92,16.89,16.89,82400.0,12.452,12.4594,12.4373,12.4373,82400.0
2012-12-10 12:55:00,16.89,16.91,16.89,16.91,38900.0,12.4373,12.452,12.4373,12.452,38900.0
2012-12-10 13:00:00,16.91,16.91,16.89,16.9,75500.0,12.452,12.452,12.4373,12.4446,75500.0
2012-12-10 13:05:00,16.89,16.9,16.87,16.87,51700.0,12.4373,12.4446,12.4225,12.4225,51700.0
2012-12-10 13:10:00,16.87,16.88,16.87,16.87,5900.0,12.4225,12.4299,12.4225,12.4225,5900.0
2012-12-10 13:15:00,16.88,16.89,16.87,16.89,40200.0,12.4299,12.4373,12.4225,12.4373,40200.0
2012-12-10 13:20:00,16.89,16.89,16.88,16.89,11800.0,12.4373,12.4373,12.4299,12.4373,11800.0
2012-12-10 13:25:00,16.89,16.89,16.88,16.88,10800.0,12.4373,12.4373,12.4299,12.4299,10800.0
2012-12-10 13:30:00,16.89,16.89,16.86,16.86,111400.0,12.4373,12.4373,12.4152,12.4152,111400.0
2012-12-10 13:35:00,16.87,16.87,16.86,16.87,24700.0,12.4225,12.4225,12.4152,12.4225,24700.0
2012-12-10 13:40:00,16.86,16.89,16.86,16.89,149400.0,12.4152,12.4373,12.4152,12.4373,149400.0
2012-12-10 13:45:00,16.89,16.89,16.88,16.89,25900.0,12.4373,12.4373,12.4299,12.4373,25900.0
2012-12-10 13:50:00,16.89,16.89,16.88,16.88,43400.0,12.4373,12.4373,12.4299,12.4299,43400.0
2012-12-10 13:55:00,16.89,16.89,16.88,16.89,25500.0,12.4373,12.4373,12.4299,12.4373,25500.0
2012-12-10 14:00:00,16.89,16.9,16.88,16.89,101400.0,12.4373,12.4446,12.4299,12.4373,101400.0
2012-12-10 14:05:00,16.89,16.89,16.88,16.89,31800.0,12.4373,12.4373,12.4299,12.4373,31800.0
2012-12-10 14:10:00,16.89,16.9,16.88,16.89,163700.0,12.4373,12.4446,12.4299,12.4373,163700.0
2012-12-10 14:15:00,16.89,16.89,16.88,16.89,50300.0,12.4373,12.4373,12.4299,12.4373,50300.0
2012-12-10 14:20:00,16.89,16.89,16.88,16.89,54000.0,12.4373,12.4373,12.4299,12.4373,54000.0
2012-12-10 14:25:00,16.89,16.9,16.88,16.89,132500.0,12.4373,12.4446,12.4299,12.4373,132500.0
2012-12-10 14:30:00,16.9,16.9,16.85,16.85,454900.0,12.4446,12.4446,12.4078,12.4078,454900.0
2012-12-10 14:35:00,16.86,16.86,16.85,16.85,68000.0,12.4152,12.4152,12.4078,12.4078,68000.0
2012-12-10 14:40:00,16.85,16.86,16.84,16.86,86900.0,12.4078,12.4152,12.4004,12.4152,86900.0
2012-12-10 14:45:00,16.86,16.87,16.85,16.86,45400.0,12.4152,12.4225,12.4078,12.4152,45400.0
2012-12-10 14:50:00,16.87,16.89,16.86,16.89,89800.0,12.4225,12.4373,12.4152,12.4373,89800.0
2012-12-10 14:55:00,16.89,16.9,16.88,16.89,55600.0,12.4373,12.4446,12.4299,12.4373,55600.0
2012-12-10 15:00:00,16.9,16.9,16.89,16.89,24500.0,12.4446,12.4446,12.4373,12.4373,24500.0
2012-12-10 15:05:00,16.9,16.9,16.89,16.9,27900.0,12.4446,12.4446,12.4373,12.4446,27900.0
2012-12-10 15:10:00,16.9,16.9,16.89,16.89,37700.0,12.4446,12.4446,12.4373,12.4373,37700.0
2012-12-10 15:15:00,16.89,16.91,16.89,16.9,65400.0,12.4373,12.452,12.4373,12.4446,65400.0
2012-12-10 15:20:00,16.91,16.91,16.89,16.9,61900.0,12.452,12.452,12.4373,12.4446,61900.0
2012-12-10 15:25:00,16.9,16.92,16.89,16.91,71600.0,12.4446,12.4594,12.4373,12.452,71600.0
2012-12-10 15:30:00,16.92,16.93,16.91,16.93,50000.0,12.4594,12.4667,12.452,12.4667,50000.0
2012-12-10 15:35:00,16.93,16.94,16.91,16.91,108100.0,12.4667,12.4741,12.452,12.452,108100.0
2012-12-10 15:40:00,16.91,16.92,16.9,16.91,82400.0,12.452,12.4594,12.4446,12.452,82400.0
2012-12-10 15:45:00,16.9,16.91,16.9,16.91,56800.0,12.4446,12.452,12.4446,12.452,56800.0
2012-12-10 15:50:00,16.9,16.91,16.9,16.91,103200.0,12.4446,12.452,12.4446,12.452,103200.0
2012-12-10 15:55:00,16.9,16.91,16.87,16.88,439400.0,12.4446,12.452,12.4225,12.4299,439400.0
2012-12-11 09:30:00,17.14,17.18,17.13,17.14,636800.0,12.6214,12.6508,12.614,12.6214,636800.0
2012-12-11 09:35:00,17.14,17.14,17.13,17.14,408700.0,12.6214,12.6214,12.614,12.6214,408700.0
2012-12-11 09:40:00,17.13,17.15,17.13,17.14,573500.0,12.614,12.6287,12.614,12.6214,573500.0
2012-12-11 09:45:00,17.13,17.14,17.12,17.12,340400.0,12.614,12.6214,12.6066,12.6066,340400.0
2012-12-11 09:50:00,17.13,17.17,17.12,17.17,208300.0,12.614,12.6434,12.6066,12.6434,208300.0
2012-12-11 09:55:00,17.17,17.24,17.16,17.24,334500.0,12.6434,12.695,12.6361,12.695,334500.0
2012-12-11 10:00:00,17.24,17.26,17.2,17.21,381700.0,12.695,12.7097,12.6655,12.6729,381700.0
2012-12-11 10:05:00,17.21,17.21,17.2,17.21,136400.0,12.6729,12.6729,12.6655,12.6729,136400.0
2012-12-11 10:10:00,17.21,17.23,17.21,17.21,124100.0,12.6729,12.6876,12.6729,12.6729,124100.0
2012-12-11 10:15:00,17.21,17.22,17.19,17.2,122500.0,12.6729,12.6803,12.6582,12.6655,122500.0
2012-12-11 10:20:00,17.2,17.2,17.17,17.17,61700.0,12.6655,12.6655,12.6434,12.6434,61700.0
2012-12-11 10:25:00,17.17,17.18,17.17,17.18,96400.0,12.6434,12.6508,12.6434,12.6508,96400.0
2012-12-11 10:30:00,17.17,17.18,17.15,17.15,68000.0,12.6434,12.6508,12.6287,12.6287,68000.0
2012-12-11 10:35:00,17.15,17.16,17.15,17.15,174700.0,12.6287,12.6361,12.6287,12.6287,174700.0
2012-12-11 10:40:00,17.15,17.17,17.15,17.16,254900.0,12.6287,12.6434,12.6287,12.6361,254900.0
2012-12-11 10:45:00,17.16,17.17,17.16,17.16,50000.0,12.6361,12.6434,12.6361,12.6361,50000.0
2012-12-11 10:50:00,17.16,17.17,17.15,17.15,244200.0,12.6361,12.6434,12.6287,12.6287,244200.0
2012-12-11 10:55:00,17.15,17.16,17.15,17.15,26100.0,12.6287,12.6361,12.6287,12.6287,26100.0
2012-12-11 11:00:00,17.15,17.16,17.13,17.14,131900.0,12.6287,12.6361,12.614,12.6214,131900.0
2012-12-11 11:05:00,17.14,17.16,17.13,17.16,324800.0,12.6214,12.6361,12.614,12.6361,324800.0
2012-12-11 11:10:00,17.16,17.17,17.15,17.16,117200.0,12.6361,12.6434,12.6287,12.6361,117200.0
2012-12-11 11:15:00,17.17,17.17,17.15,17.15,45900.0,12.6434,12.6434,12.6287,12.6287,45900.0
2012-12-11 11:20:00,17.15,17.19,17.14,17.18,220800.0,12.6287,12.6582,12.6214,12.6508,220800.0
2012-12-11 11:25:00,17.18,17.18,17.17,17.17,18200.0,12.6508,12.6508,12.6434,12.6434,18200.0
2012-12-11 11:30:00,17.18,17.18,17.16,17.16,40000.0,12.6508,12.6508,12.6361,12.6361,40000.0
2012-12-11 11:35:00,17.16,17.17,17.14,17.16,163000.0,12.6361,12.6434,12.6214,12.6361,163000.0
2012-12-11 11:40:00,17.16,17.17,17.15,17.16,80200.0,12.6361,12.6434,12.6287,12.6361,80200.0
2012-12-11 11:45:00,17.15,17.18,17.15,17.17,116700.0,12.6287,12.6508,12.6287,12.6434,116700.0
2012-12-11 11:50:00,17.16,17.19,17.16,17.17,132600.0,12.6361,12.6582,12.6361,12.6434,132600.0
2012-12-11 11:55:00,17.18,17.18,17.17,17.17,7400.0,12.6508,12.6508,12.6434,12.6434,7400.0
2012-12-11 12:00:00,17.18,17.18,17.13,17.14,324900.0,12.6508,12.6508,12.614,12.6214,324900.0
2012-12-11 12:05:00,17.15,17.17,17.14,17.16,129600.0,12.6287,12.6434,12.6214,12.6361,129600.0
2012-12-11 12:10:00,17.16,17.17,17.15,17.17,61500.0,12.6361,12.6434,12.6287,12.6434,61500.0
2012-12-11 12:15:00,17.16,17.17,17.16,17.16,22200.0,12.6361,12.6434,12.6361,12.6361,22200.0
2012-12-11 12:20:00,17.16,17.17,17.16,17.16,73900.0,12.6361,12.6434,12.6361,12.6361,73900.0
2012-12-11 12:25:00,17.16,17.16,17.14,17.15,117200.0,12.6361,12.6361,12.6214,12.6287,117200.0
2012-12-11 12:30:00,17.14,17.16,17.14,17.15,103600.0,12.6214,12.6361,12.6214,12.6287,103600.0
2012-12-11 12:35:00,17.16,17.17,17.15,17.16,51100.0,12.6361,12.6434,12.6287,12.6361,51100.0
2012-12-11 12:40:00,17.15,17.16,17.15,17.16,48500.0,12.6287,12.6361,12.6287,12.6361,48500.0
2012-12-11 12:45:00,17.16,17.16,17.15,17.15,28600.0,12.6361,12.6361,12.6287,12.6287,28600.0
2012-12-11 12:50:00,17.16,17.16,17.14,17.14,26000.0,12.6361,12.6361,12.6214,12.6214,26000.0
2012-12-11 12:55:00,17.14,17.15,17.14,17.14,56200.0,12.6214,12.6287,12.6214,12.6214,56200.0
2012-12-11 13:00:00,17.14,17.16,17.14,17.16,77600.0,12.6214,12.6361,12.6214,12.6361,77600.0
2012-12-11 13:05:00,17.15,17.16,17.15,17.15,38300.0,12.6287,12.6361,12.6287,12.6287,38300.0
2012-12-11 13:10:00,17.15,17.16,17.15,17.16,23400.0,12.6287,12.6361,12.6287,12.6361,23400.0
2012-12-11 13:15:00,17.16,17.16,17.15,17.16,33700.0,12.6361,12.6361,12.6287,12.6361,33700.0
2012-12-11 13:20:00,17.15,17.16,17.15,17.15,27500.0,12.6287,12.6361,12.6287,12.6287,27500.0
2012-12-11 13:25:00,17.15,17.16,17.15,17.15,44800.0,12.6287,12.6361,12.6287,12.6287,44800.0
2012-12-11 13:30:00,17.16,17.16,17.15,17.16,12400.0,12.6361,12.6361,12.6287,12.6361,12400.0
2012-12-11 13:35:00,17.16,17.16,17.15,17.15,98800.0,12.6361,12.6361,12.6287,12.6287,98800.0
2012-12-11 13:40:00,17.15,17.16,17.15,17.15,45400.0,12.6287,12.6361,12.6287,12.6287,45400.0
2012-12-11 13:45:00,17.16,17.16,17.15,17.15,30300.0,12.6361,12.6361,12.6287,12.6287,30300.0
2012-12-11 13:50:00,17.15,17.16,17.15,17.16,44500.0,12.6287,12.6361,12.6287,12.6361,44500.0
2012-12-11 13:55:00,17.15,17.16,17.14,17.14,94500.0,12.6287,12.6361,12.6214,12.6214,94500.0
2012-12-11 14:00:00,17.14,17.16,17.14,17.15,63600.0,12.6214,12.6361,12.6214,12.6287,63600.0
2012-12-11 14:05:00,17.15,17.16,17.14,17.14,152200.0,12.6287,12.6361,12.6214,12.6214,152200.0
2012-12-11 14:10:00,17.14,17.15,17.14,17.14,57300.0,12.6214,12.6287,12.6214,12.6214,57300.0
2012-12-11 14:15:00,17.15,17.15,17.14,17.14,12900.0,12.6287,12.6287,12.6214,12.6214,12900.0
2012-12-11 14:20:00,17.14,17.15,17.14,17.14,85900.0,12.6214,12.6287,12.6214,12.6214,85900.0
2012-12-11 14:25:00,17.14,17.15,17.14,17.14,72700.0,12.6214,12.6287,12.6214,12.6214,72700.0
2012-12-11 14:30:00,17.14,17.15,17.14,17.14,40900.0,12.6214,12.6287,12.6214,12.6214,40900.0
2012-12-11 14:35:00,17.15,17.16,17.14,17.14,267700.0,12.6287,12.6361,12.6214,12.6214,267700.0
2012-12-11 14:40:00,17.15,17.16,17.15,17.15,36300.0,12.6287,12.6361,12.6287,12.6287,36300.0
2012-12-11 14:45:00,17.15,17.16,17.14,17.14,101200.0,12.6287,12.6361,12.6214,12.6214,101200.0
2012-12-11 14:50:00,17.14,17.16,17.14,17.16,74100.0,12.6214,12.6361,12.6214,12.6361,74100.0
2012-12-11 14:55:00,17.15,17.16,17.14,17.14,68000.0,12.6287,12.6361,12.6214,12.6214,68000.0
2012-12-11 15:00:00,17.14,17.15,17.14,17.14,20300.0,12.6214,12.6287,12.6214,12.6214,20300.0
2012-12-11 15:05:00,17.14,17.15,17.14,17.14,112900.0,12.6214,12.6287,12.6214,12.6214,112900.0
2012-12-11 15:10:00,17.15,17.15,17.14,17.14,31000.0,12.6287,12.6287,12.6214,12.6214,31000.0
2012-12-11 15:15:00,17.14,17.14,17.11,17.11,227700.0,12.6214,12.6214,12.5993,12.5993,227700.0
2012-12-11 15:20:00,17.11,17.12,17.11,17.11,62800.0,12.5993,12.6066,12.5993,12.5993,62800.0
2012-12-11 15:25:00,17.11,17.14,17.11,17.13,119300.0,12.5993,12.6214,12.5993,12.614,119300.0
2012-12-11 15:30:00,17.13,17.15,17.13,17.14,100700.0,12.614,12.6287,12.614,12.6214,100700.0
2012-12-11 15:35:00,17.14,17.16,17.14,17.15,164600.0,12.6214,12.6361,12.6214,12.6287,164600.0
2012-12-11 15:40:00,17.16,17.16,17.15,17.15,55900.0,12.6361,12.6361,12.6287,12.6287,55900.0
2012-12-11 15:45:00,17.16,17.17,17.15,17.17,250800.0,12.6361,12.6434,12.6287,12.6434,250800.0
2012-12-11 15:50:00,17.17,17.17,17.16,17.16,170000.0,12.6434,12.6434,12.6361,12.6361,170000.0
2012-12-11 15:55:00,17.16,17.19,17.16,17.18,452200.0,12.6361,12.6582,12.6361,12.6508,452200.0
2012-12-12 09:30:00,17.24,17.24,17.2,17.21,210100.0,12.695,12.695,12.6655,12.6729,210100.0
2012-12-12 09:35:00,17.21,17.21,17.18,17.2,158100.0,12.6729,12.6729,12.6508,12.6655,158100.0
2012-12-12 09:40:00,17.2,17.21,17.16,17.18,162600.0,12.6655,12.6729,12.6361,12.6508,162600.0
2012-12-12 09:45:00,17.17,17.18,17.16,17.16,106600.0,12.6434,12.6508,12.6361,12.6361,106600.0
2012-12-12 09:50:00,17.16,17.17,17.15,17.15,71500.0,12.6361,12.6434,12.6287,12.6287,71500.0
2012-12-12 09:55:00,17.16,17.16,17.14,17.14,85400.0,12.6361,12.6361,12.6214,12.6214,85400.0
2012-12-12 10:00:00,17.15,17.15,17.12,17.14,250700.0,12.6287,12.6287,12.6066,12.6214,250700.0
2012-12-12 10:05:00,17.13,17.14,17.13,17.13,19500.0,12.614,12.6214,12.614,12.614,19500.0
2012-12-12 10:10:00,17.13,17.14,17.12,17.12,49500.0,12.614,12.6214,12.6066,12.6066,49500.0
2012-12-12 10:15:00,17.13,17.13,17.11,17.11,38700.0,12.614,12.614,12.5993,12.5993,38700.0
2012-12-12 10:20:00,17.11,17.13,17.09,17.12,138900.0,12.5993,12.614,12.5845,12.6066,138900.0
2012-12-12 10:25:00,17.12,17.13,17.11,17.12,76800.0,12.6066,12.614,12.5993,12.6066,76800.0
2012-12-12 10:30:00,17.13,17.13,17.12,17.13,27600.0,12.614,12.614,12.6066,12.614,27600.0
2012-12-12 10:35:00,17.12,17.13,17.1,17.11,83900.0,12.6066,12.614,12.5919,12.5993,83900.0
2012-12-12 10:40:00,17.1,17.11,17.1,17.11,29100.0,12.5919,12.5993,12.5919,12.5993,29100.0
2012-12-12 10:45:00,17.11,17.12,17.1,17.11,52300.0,12.5993,12.6066,12.5919,12.5993,52300.0
2012-12-12 10:50:00,17.12,17.12,17.11,17.12,9400.0,12.6066,12.6066,12.5993,12.6066,9400.0
2012-12-12 10:55:00,17.12,17.12,17.11,17.11,18400.0,12.6066,12.6066,12.5993,12.5993,18400.0
2012-12-12 11:00:00,17.11,17.12,17.1,17.1,64200.0,12.5993,12.6066,12.5919,12.5919,64200.0
2012-12-12 11:05:00,17.1,17.11,17.09,17.1,64700.0,12.5919,12.5993,12.5845,12.5919,64700.0
2012-12-12 11:10:00,17.1,17.12,17.09,17.1,80400.0,12.5919,12.6066,12.5845,12.5919,80400.0
2012-12-12 11:15:00,17.09,17.12,17.09,17.12,118000.0,12.5845,12.6066,12.5845,12.6066,118000.0
2012-12-12 11:20:00,17.11,17.13,17.11,17.12,43100.0,12.5993,12.614,12.5993,12.6066,43100.0
2012-12-12 11:25:00,17.11,17.12,17.11,17.11,15400.0,12.5993,12.6066,12.5993,12.5993,15400.0
2012-12-12 11:30:00,17.11,17.12,17.11,17.12,25700.0,12.5993,12.6066,12.5993,12.6066,25700.0
2012-12-12 11:35:00,17.11,17.12,17.11,17.12,16600.0,12.5993,12.6066,12.5993,12.6066,16600.0
2012-12-12 11:40:00,17.11,17.12,17.11,17.12,17000.0,12.5993,12.6066,12.5993,12.6066,17000.0
2012-12-12 11:45:00,17.12,17.12,17.11,17.11,106100.0,12.6066,12.6066,12.5993,12.5993,106100.0
2012-12-12 11:50:00,17.12,17.12,17.09,17.1,189200.0,12.6066,12.6066,12.5845,12.5919,189200.0
2012-12-12 11:55:00,17.1,17.1,17.07,17.07,84000.0,12.5919,12.5919,12.5698,12.5698,84000.0
2012-12-12 12:00:00,17.07,17.1,17.07,17.09,71600.0,12.5698,12.5919,12.5698,12.5845,71600.0
2012-12-12 12:05:00,17.09,17.09,17.07,17.07,52000.0,12.5845,12.5845,12.5698,12.5698,52000.0
2012-12-12 12:10:00,17.08,17.08,17.06,17.07,343200.0,12.5772,12.5772,12.5624,12.5698,343200.0
2012-12-12 12:15:00,17.07,17.07,17.05,17.06,136200.0,12.5698,12.5698,12.5551,12.5624,136200.0
2012-12-12 12:20:00,17.06,17.07,17.05,17.05,30800.0,12.5624,12.5698,12.5551,12.5551,30800.0
2012-12-12 12:25:00,17.05,17.07,17.04,17.05,72500.0,12.5551,12.5698,12.5477,12.5551,72500.0
2012-12-12 12:30:00,17.06,17.08,17.03,17.07,390300.0,12.5624,12.5772,12.5404,12.5698,390300.0
2012-12-12 12:35:00,17.06,17.07,17.04,17.07,133700.0,12.5624,12.5698,12.5477,12.5698,133700.0
2012-12-12 12:40:00,17.07,17.07,17.05,17.07,110700.0,12.5698,12.5698,12.5551,12.5698,110700.0
2012-12-12 12:45:00,17.07,17.08,17.05,17.07,370400.0,12.5698,12.5772,12.5551,12.5698,370400.0
2012-12-12 12:50:00,17.06,17.1,17.06,17.08,593500.0,12.5624,12.5919,12.5624,12.5772,593500.0
2012-12-12 12:55:00,17.09,17.09,17.06,17.08,91100.0,12.5845,12.5845,12.5624,12.5772,91100.0
2012-12-12 13:00:00,17.08,17.11,17.07,17.1,79900.0,12.5772,12.5993,12.5698,12.5919,79900.0
2012-12-12 13:05:00,17.11,17.11,17.08,17.1,65500.0,12.5993,12.5993,12.5772,12.5919,65500.0
2012-12-12 13:10:00,17.1,17.1,17.07,17.08,75300.0,12.5919,12.5919,12.5698,12.5772,75300.0
2012-12-12 13:15:00,17.09,17.1,17.08,17.1,30600.0,12.5845,12.5919,12.5772,12.5919,30600.0
2012-12-12 13:20:00,17.1,17.13,17.1,17.12,79400.0,12.5919,12.614,12.5919,12.6066,79400.0
2012-12-12 13:25:00,17.11,17.13,17.1,17.13,33300.0,12.5993,12.614,12.5919,12.614,33300.0
2012-12-12 13:30:00,17.13,17.13,17.1,17.11,94600.0,12.614,12.614,12.5919,12.5993,94600.0
2012-12-12 13:35:00,17.1,17.11,17.1,17.11,16700.0,12.5919,12.5993,12.5919,12.5993,16700.0
2012-12-12 13:40:00,17.11,17.11,17.1,17.11,22800.0,12.5993,12.5993,12.5919,12.5993,22800.0
2012-12-12 13:45:00,17.11,17.11,17.09,17.1,27700.0,12.5993,12.5993,12.5845,12.5919,27700.0
2012-12-12 13:50:00,17.09,17.11,17.09,17.11,63500.0,12.5845,12.5993,12.5845,12.5993,63500.0
2012-12-12 13:55:00,17.11,17.12,17.1,17.1,49500.0,12.5993,12.6066,12.5919,12.5919,49500.0
2012-12-12 14:00:00,17.11,17.12,17.1,17.11,41400.0,12.5993,12.6066,12.5919,12.5993,41400.0
2012-12-12 14:05:00,17.11,17.13,17.1,17.13,69800.0,12.5993,12.614,12.5919,12.614,69800.0
2012-12-12 14:10:00,17.13,17.14,17.12,17.14,36900.0,12.614,12.6214,12.6066,12.6214,36900.0
2012-12-12 14:15:00,17.14,17.14,17.13,17.14,23400.0,12.6214,12.6214,12.614,12.6214,23400.0
2012-12-12 14:20:00,17.13,17.14,17.09,17.1,141400.0,12.614,12.6214,12.5845,12.5919,141400.0
2012-12-12 14:25:00,17.1,17.11,17.08,17.11,78400.0,12.5919,12.5993,12.5772,12.5993,78400.0
2012-12-12 14:30:00,17.11,17.11,17.09,17.1,42300.0,12.5993,12.5993,12.5845,12.5919,42300.0
2012-12-12 14:35:00,17.1,17.11,17.09,17.09,69900.0,12.5919,12.5993,12.5845,12.5845,69900.0
2012-12-12 14:40:00,17.1,17.11,17.09,17.1,32900.0,12.5919,12.5993,12.5845,12.5919,32900.0
2012-12-12 14:45:00,17.1,17.12,17.09,17.1,55900.0,12.5919,12.6066,12.5845,12.5919,55900.0
2012-12-12 14:50:00,17.1,17.11,17.09,17.1,82000.0,12.5919,12.5993,12.5845,12.5919,82000.0
2012-12-12 14:55:00,17.1,17.1,17.09,17.09,24000.0,12.5919,12.5919,12.5845,12.5845,24000.0
2012-12-12 15:00:00,17.09,17.1,17.06,17.07,120500.0,12.5845,12.5919,12.5624,12.5698,120500.0
2012-12-12 15:05:00,17.07,17.08,17.06,17.06,99300.0,12.5698,12.5772,12.5624,12.5624,99300.0
2012-12-12 15:10:00,17.07,17.08,17.05,17.05,56300.0,12.5698,12.5772,12.5551,12.5551,56300.0
2012-12-12 15:15:00,17.05,17.08,17.05,17.08,89000.0,12.5551,12.5772,12.5551,12.5772,89000.0
2012-12-12 15:20:00,17.08,17.09,17.07,17.09,103800.0,12.5772,12.5845,12.5698,12.5845,103800.0
2012-12-12 15:25:00,17.09,17.1,17.03,17.04,423100.0,12.5845,12.5919,12.5404,12.5477,423100.0
2012-12-12 15:30:00,17.05,17.07,17.04,17.06,103600.0,12.5551,12.5698,12.5477,12.5624,103600.0
2012-12-12 15:35:00,17.05,17.06,17.04,17.05,91700.0,12.5551,12.5624,12.5477,12.5551,91700.0
2012-12-12 15:40:00,17.04,17.06,17.04,17.05,94000.0,12.5477,12.5624,12.5477,12.5551,94000.0
2012-12-12 15:45:00,17.05,17.06,17.04,17.06,157000.0,12.5551,12.5624,12.5477,12.5624,157000.0
2012-12-12 15:50:00,17.06,17.07,17.05,17.07,122500.0,12.5624,12.5698,12.5551,12.5698,122500.0
2012-12-12 15:55:00,17.07,17.07,17.05,17.07,279400.0,12.5698,12.5698,12.5551,12.5698,279400.0
2012-12-13 09:30:00,17.28,17.3,17.19,17.3,275700.0,12.7245,12.7392,12.6582,12.7392,275700.0
2012-12-13 09:35:00,17.3,17.32,17.28,17.32,213100.0,12.7392,12.7539,12.7245,12.7539,213100.0
2012-12-13 09:40:00,17.32,17.32,17.28,17.28,233600.0,12.7539,12.7539,12.7245,12.7245,233600.0
2012-12-13 09:45:00,17.28,17.3,17.26,17.27,176000.0,12.7245,12.7392,12.7097,12.7171,176000.0
2012-12-13 09:50:00,17.28,17.3,17.28,17.3,57200.0,12.7245,12.7392,12.7245,12.7392,57200.0
2012-12-13 09:55:00,17.29,17.3,17.26,17.28,171100.0,12.7318,12.7392,12.7097,12.7245,171100.0
2012-12-13 10:00:00,17.28,17.29,17.27,17.28,122900.0,12.7245,12.7318,12.7171,12.7245,122900.0
2012-12-13 10:05:00,17.29,17.3,17.27,17.28,138400.0,12.7318,12.7392,12.7171,12.7245,138400.0
2012-12-13 10:10:00,17.28,17.31,17.28,17.3,167300.0,12.7245,12.7465,12.7245,12.7392,167300.0
2012-12-13 10:15:00,17.3,17.32,17.29,17.3,194100.0,12.7392,12.7539,12.7318,12.7392,194100.0
2012-12-13 10:20:00,17.31,17.37,17.3,17.36,275300.0,12.7465,12.7907,12.7392,12.7834,275300.0
2012-12-13 10:25:00,17.35,17.36,17.35,17.36,27000.0,12.776,12.7834,12.776,12.7834,27000.0
2012-12-13 10:30:00,17.36,17.36,17.34,17.34,65000.0,12.7834,12.7834,12.7686,12.7686,65000.0
2012-12-13 10:35:00,17.34,17.34,17.33,17.33,59800.0,12.7686,12.7686,12.7613,12.7613,59800.0
2012-12-13 10:40:00,17.33,17.33,17.31,17.32,76800.0,12.7613,12.7613,12.7465,12.7539,76800.0
2012-12-13 10:45:00,17.32,17.34,17.3,17.3,115000.0,12.7539,12.7686,12.7392,12.7392,115000.0
2012-12-13 10:50:00,17.3,17.31,17.29,17.3,66600.0,12.7392,12.7465,12.7318,12.7392,66600.0
2012-12-13 10:55:00,17.29,17.3,17.27,17.28,122900.0,12.7318,12.7392,12.7171,12.7245,122900.0
2012-12-13 11:00:00,17.28,17.29,17.24,17.24,84100.0,12.7245,12.7318,12.695,12.695,84100.0
2012-12-13 11:05:00,17.24,17.25,17.23,17.23,142700.0,12.695,12.7024,12.6876,12.6876,142700.0
2012-12-13 11:10:00,17.23,17.24,17.2,17.21,60100.0,12.6876,12.695,12.6655,12.6729,60100.0
2012-12-13 11:15:00,17.21,17.23,17.19,17.21,296800.0,12.6729,12.6876,12.6582,12.6729,296800.0
2012-12-13 11:20:00,17.22,17.22,17.2,17.22,83300.0,12.6803,12.6803,12.6655,12.6803,83300.0
2012-12-13 11:25:00,17.22,17.23,17.19,17.22,131200.0,12.6803,12.6876,12.6582,12.6803,131200.0
2012-12-13 11:30:00,17.21,17.21,17.19,17.2,38600.0,12.6729,12.6729,12.6582,12.6655,38600.0
2012-12-13 11:35:00,17.2,17.22,17.19,17.21,59300.0,12.6655,12.6803,12.6582,12.6729,59300.0
2012-12-13 11:40:00,17.2,17.21,17.19,17.2,49700.0,12.6655,12.6729,12.6582,12.6655,49700.0
2012-12-13 11:45:00,17.2,17.22,17.18,17.18,76200.0,12.6655,12.6803,12.6508,12.6508,76200.0
2012-12-13 11:50:00,17.19,17.25,17.18,17.25,141000.0,12.6582,12.7024,12.6508,12.7024,141000.0
2012-12-13 11:55:00,17.25,17.25,17.24,17.25,12800.0,12.7024,12.7024,12.695,12.7024,12800.0
2012-12-13 12:00:00,17.25,17.27,17.24,17.25,120100.0,12.7024,12.7171,12.695,12.7024,120100.0
2012-12-13 12:05:00,17.26,17.26,17.24,17.24,20800.0,12.7097,12.7097,12.695,12.695,20800.0
2012-12-13 12:10:00,17.24,17.24,17.21,17.21,55100.0,12.695,12.695,12.6729,12.6729,55100.0
2012-12-13 12:15:00,17.21,17.23,17.19,17.19,77300.0,12.6729,12.6876,12.6582,12.6582,77300.0
2012-12-13 12:20:00,17.2,17.2,17.19,17.19,14600.0,12.6655,12.6655,12.6582,12.6582,14600.0
2012-12-13 12:25:00,17.2,17.21,17.18,17.18,160100.0,12.6655,12.6729,12.6508,12.6508,160100.0
2012-12-13 12:30:00,17.18,17.2,17.18,17.2,65900.0,12.6508,12.6655,12.6508,12.6655,65900.0
2012-12-13 12:35:00,17.2,17.2,17.17,17.18,75900.0,12.6655,12.6655,12.6434,12.6508,75900.0
2012-12-13 12:40:00,17.18,17.19,17.17,17.18,64600.0,12.6508,12.6582,12.6434,12.6508,64600.0
2012-12-13 12:45:00,17.17,17.2,17.17,17.19,58600.0,12.6434,12.6655,12.6434,12.6582,58600.0
2012-12-13 12:50:00,17.2,17.21,17.19,17.2,98800.0,12.6655,12.6729,12.6582,12.6655,98800.0
2012-12-13 12:55:00,17.2,17.2,17.19,17.2,12000.0,12.6655,12.6655,12.6582,12.6655,12000.0
2012-12-13 13:00:00,17.2,17.2,17.19,17.2,17200.0,12.6655,12.6655,12.6582,12.6655,17200.0
2012-12-13 13:05:00,17.2,17.2,17.18,17.19,35100.0,12.6655,12.6655,12.6508,12.6582,35100.0
2012-12-13 13:10:00,17.19,17.19,17.14,17.14,215700.0,12.6582,12.6582,12.6214,12.6214,215700.0
2012-12-13 13:15:00,17.14,17.15,17.12,17.13,304200.0,12.6214,12.6287,12.6066,12.614,304200.0
2012-12-13 13:20:00,17.12,17.14,17.12,17.13,228000.0,12.6066,12.6214,12.6066,12.614,228000.0
2012-12-13 13:25:00,17.13,17.14,17.12,17.13,154700.0,12.614,12.6214,12.6066,12.614,154700.0
2012-12-13 13:30:00,17.13,17.13,17.12,17.13,105700.0,12.614,12.614,12.6066,12.614,105700.0
2012-12-13 13:35:00,17.13,17.13,17.1,17.1,332200.0,12.614,12.614,12.5919,12.5919,332200.0
2012-12-13 13:40:00,17.09,17.1,17.08,17.1,167600.0,12.5845,12.5919,12.5772,12.5919,167600.0
2012-12-13 13:45:00,17.1,17.1,17.08,17.08,250000.0,12.5919,12.5919,12.5772,12.5772,250000.0
2012-12-13 13:50:00,17.08,17.08,17.05,17.07,334100.0,12.5772,12.5772,12.5551,12.5698,334100.0
2012-12-13 13:55:00,17.06,17.08,17.06,17.08,56300.0,12.5624,12.5772,12.5624,12.5772,56300.0
2012-12-13 14:00:00,17.09,17.1,17.08,17.09,173200.0,12.5845,12.5919,12.5772,12.5845,173200.0
2012-12-13 14:05:00,17.09,17.09,17.08,17.08,44000.0,12.5845,12.5845,12.5772,12.5772,44000.0
2012-12-13 14:10:00,17.09,17.09,17.06,17.06,74100.0,12.5845,12.5845,12.5624,12.5624,74100.0
2012-12-13 14:15:00,17.06,17.08,17.06,17.08,77700.0,12.5624,12.5772,12.5624,12.5772,77700.0
2012-12-13 14:20:00,17.07,17.08,17.07,17.08,42800.0,12.5698,12.5772,12.5698,12.5772,42800.0
2012-12-13 14:25:00,17.08,17.09,17.06,17.07,224200.0,12.5772,12.5845,12.5624,12.5698,224200.0
2012-12-13 14:30:00,17.08,17.09,17.07,17.09,106500.0,12.5772,12.5845,12.5698,12.5845,106500.0
2012-12-13 14:35:00,17.09,17.1,17.08,17.1,312300.0,12.5845,12.5919,12.5772,12.5919,312300.0
2012-12-13 14:40:00,17.1,17.1,17.09,17.1,50500.0,12.5919,12.5919,12.5845,12.5919,50500.0
2012-12-13 14:45:00,17.1,17.11,17.09,17.11,209100.0,12.5919,12.5993,12.5845,12.5993,209100.0
2012-12-13 14:50:00,17.1,17.11,17.08,17.11,216900.0,12.5919,12.5993,12.5772,12.5993,216900.0
2012-12-13 14:55:00,17.11,17.12,17.09,17.12,124400.0,12.5993,12.6066,12.5845,12.6066,124400.0
2012-12-13 15:00:00,17.12,17.12,17.09,17.1,167400.0,12.6066,12.6066,12.5845,12.5919,167400.0
2012-12-13 15:05:00,17.1,17.11,17.09,17.09,108800.0,12.5919,12.5993,12.5845,12.5845,108800.0
2012-12-13 15:10:00,17.1,17.1,17.08,17.08,46300.0,12.5919,12.5919,12.5772,12.5772,46300.0
2012-12-13 15:15:00,17.09,17.09,17.08,17.08,82600.0,12.5845,12.5845,12.5772,12.5772,82600.0
2012-12-13 15:20:00,17.08,17.09,17.08,17.08,27000.0,12.5772,12.5845,12.5772,12.5772,27000.0
2012-12-13 15:25:00,17.08,17.09,17.08,17.08,38700.0,12.5772,12.5845,12.5772,12.5772,38700.0
2012-12-13 15:30:00,17.08,17.1,17.07,17.08,245700.0,12.5772,12.5919,12.5698,12.5772,245700.0
2012-12-13 15:35:00,17.08,17.13,17.08,17.11,325100.0,12.5772,12.614,12.5772,12.5993,325100.0
2012-12-13 15:40:00,17.11,17.14,17.1,17.1,307000.0,12.5993,12.6214,12.5919,12.5919,307000.0
2012-12-13 15:45:00,17.11,17.11,17.1,17.1,104000.0,12.5993,12.5993,12.5919,12.5919,104000.0
2012-12-13 15:50:00,17.11,17.11,17.1,17.1,80000.0,12.5993,12.5993,12.5919,12.5919,80000.0
2012-12-13 15:55:00,17.11,17.11,17.1,17.11,446100.0,12.5993,12.5993,12.5919,12.5993,446100.0
2012-12-14 09:30:00,17.1,17.1,17.06,17.06,127400.0,12.5919,12.5919,12.5624,12.5624,127400.0
2012-12-14 09:35:00,17.06,17.12,17.06,17.1,126200.0,12.5624,12.6066,12.5624,12.5919,126200.0
2012-12-14 09:40:00,17.09,17.1,17.07,17.09,41800.0,12.5845,12.5919,12.5698,12.5845,41800.0
2012-12-14 09:45:00,17.09,17.12,17.08,17.08,102000.0,12.5845,12.6066,12.5772,12.5772,102000.0
2012-12-14 09:50:00,17.09,17.1,17.05,17.07,90300.0,12.5845,12.5919,12.5551,12.5698,90300.0
2012-12-14 09:55:00,17.06,17.07,17.06,17.06,33200.0,12.5624,12.5698,12.5624,12.5624,33200.0
2012-12-14 10:00:00,17.07,17.1,17.06,17.1,40600.0,12.5698,12.5919,12.5624,12.5919,40600.0
2012-12-14 10:05:00,17.1,17.1,17.08,17.09,66900.0,12.5919,12.5919,12.5772,12.5845,66900.0
2012-12-14 10:10:00,17.08,17.12,17.08,17.11,162200.0,12.5772,12.6066,12.5772,12.5993,162200.0
2012-12-14 10:15:00,17.11,17.11,17.07,17.11,135600.0,12.5993,12.5993,12.5698,12.5993,135600.0
2012-12-14 10:20:00,17.11,17.12,17.08,17.12,226400.0,12.5993,12.6066,12.5772,12.6066,226400.0
2012-12-14 10:25:00,17.12,17.13,17.1,17.11,257000.0,12.6066,12.614,12.5919,12.5993,257000.0
2012-12-14 10:30:00,17.12,17.12,17.1,17.11,25400.0,12.6066,12.6066,12.5919,12.5993,25400.0
2012-12-14 10:35:00,17.11,17.11,17.09,17.09,152100.0,12.5993,12.5993,12.5845,12.5845,152100.0
2012-12-14 10:40:00,17.08,17.09,17.05,17.06,226500.0,12.5772,12.5845,12.5551,12.5624,226500.0
2012-12-14 10:45:00,17.07,17.07,17.06,17.07,130500.0,12.5698,12.5698,12.5624,12.5698,130500.0
2012-12-14 10:50:00,17.06,17.07,17.05,17.05,158600.0,12.5624,12.5698,12.5551,12.5551,158600.0
2012-12-14 10:55:00,17.05,17.07,17.04,17.05,456100.0,12.5551,12.5698,12.5477,12.5551,456100.0
2012-12-14 11:00:00,17.05,17.05,17.01,17.03,226500.0,12.5551,12.5551,12.5256,12.5404,226500.0
2012-12-14 11:05:00,17.03,17.03,17.0,17.0,385000.0,12.5404,12.5404,12.5183,12.5183,385000.0
2012-12-14 11:10:00,17.0,17.02,16.98,16.98,474900.0,12.5183,12.533,12.5035,12.5035,474900.0
2012-12-14 11:15:00,16.98,17.01,16.96,16.96,243000.0,12.5035,12.5256,12.4888,12.4888,243000.0
2012-12-14 11:20:00,16.97,16.98,16.96,16.98,83500.0,12.4962,12.5035,12.4888,12.5035,83500.0
2012-12-14 11:25:00,16.98,16.98,16.96,16.98,103000.0,12.5035,12.5035,12.4888,12.5035,103000.0
2012-12-14 11:30:00,16.98,16.98,16.97,16.98,49200.0,12.5035,12.5035,12.4962,12.5035,49200.0
2012-12-14 11:35:00,16.97,16.98,16.97,16.97,68500.0,12.4962,12.5035,12.4962,12.4962,68500.0
2012-12-14 11:40:00,16.97,16.98,16.97,16.98,44300.0,12.4962,12.5035,12.4962,12.5035,44300.0
2012-12-14 11:45:00,16.97,16.98,16.95,16.95,235300.0,12.4962,12.5035,12.4814,12.4814,235300.0
2012-12-14 11:50:00,16.95,16.96,16.95,16.96,46400.0,12.4814,12.4888,12.4814,12.4888,46400.0
2012-12-14 11:55:00,16.95,16.96,16.95,16.96,77600.0,12.4814,12.4888,12.4814,12.4888,77600.0
2012-12-14 12:00:00,16.96,16.96,16.95,16.95,174000.0,12.4888,12.4888,12.4814,12.4814,174000.0
2012-12-14 12:05:00,16.96,16.96,16.94,16.95,316600.0,12.4888,12.4888,12.4741,12.4814,316600.0
2012-12-14 12:10:00,16.95,16.96,16.95,16.95,87200.0,12.4814,12.4888,12.4814,12.4814,87200.0
2012-12-14 12:15:00,16.96,16.98,16.95,16.97,394800.0,12.4888,12.5035,12.4814,12.4962,394800.0
2012-12-14 12:20:00,16.98,16.98,16.97,16.98,18000.0,12.5035,12.5035,12.4962,12.5035,18000.0
2012-12-14 12:25:00,16.98,16.98,16.97,16.97,21100.0,12.5035,12.5035,12.4962,12.4962,21100.0
2012-12-14 12:30:00,16.98,16.98,16.96,16.96,120600.0,12.5035,12.5035,12.4888,12.4888,120600.0
2012-12-14 12:35:00,16.96,16.97,16.96,16.96,28100.0,12.4888,12.4962,12.4888,12.4888,28100.0
2012-12-14 12:40:00,16.96,16.97,16.96,16.96,46500.0,12.4888,12.4962,12.4888,12.4888,46500.0
2012-12-14 12:45:00,16.96,16.97,16.96,16.96,46600.0,12.4888,12.4962,12.4888,12.4888,46600.0
2012-12-14 12:50:00,16.96,16.97,16.94,16.95,186200.0,12.4888,12.4962,12.4741,12.4814,186200.0
2012-12-14 12:55:00,16.95,16.96,16.95,16.95,16700.0,12.4814,12.4888,12.4814,12.4814,16700.0
2012-12-14 13:00:00,16.96,16.96,16.95,16.96,136500.0,12.4888,12.4888,12.4814,12.4888,136500.0
2012-12-14 13:05:00,16.95,16.96,16.95,16.96,21400.0,12.4814,12.4888,12.4814,12.4888,21400.0
2012-12-14 13:10:00,16.95,16.96,16.93,16.93,88400.0,12.4814,12.4888,12.4667,12.4667,88400.0
2012-12-14 13:15:00,16.93,16.94,16.93,16.93,30500.0,12.4667,12.4741,12.4667,12.4667,30500.0
2012-12-14 13:20:00,16.94,16.94,16.93,16.93,54500.0,12.4741,12.4741,12.4667,12.4667,54500.0
2012-12-14 13:25:00,16.93,16.94,16.93,16.93,33900.0,12.4667,12.4741,12.4667,12.4667,33900.0
2012-12-14 13:30:00,16.94,16.94,16.93,16.94,54700.0,12.4741,12.4741,12.4667,12.4741,54700.0
2012-12-14 13:35:00,16.94,16.95,16.93,16.95,160100.0,12.4741,12.4814,12.4667,12.4814,160100.0
2012-12-14 13:40:00,16.95,16.97,16.94,16.95,300600.0,12.4814,12.4962,12.4741,12.4814,300600.0
2012-12-14 13:45:00,16.95,16.98,16.94,16.98,125600.0,12.4814,12.5035,12.4741,12.5035,125600.0
2012-12-14 13:50:00,16.97,16.98,16.96,16.96,49100.0,12.4962,12.5035,12.4888,12.4888,49100.0
2012-12-14 13:55:00,16.96,16.97,16.95,16.95,100800.0,12.4888,12.4962,12.4814,12.4814,100800.0
2012-12-14 14:00:00,16.95,16.96,16.95,16.95,82100.0,12.4814,12.4888,12.4814,12.4814,82100.0
2012-12-14 14:05:00,16.95,16.96,16.95,16.95,36500.0,12.4814,12.4888,12.4814,12.4814,36500.0
2012-12-14 14:10:00,16.95,16.96,16.95,16.95,30700.0,12.4814,12.4888,12.4814,12.4814,30700.0
2012-12-14 14:15:00,16.95,16.97,16.95,16.96,106400.0,12.4814,12.4962,12.4814,12.4888,106400.0
2012-12-14 14:20:00,16.96,16.97,16.95,16.95,75600.0,12.4888,12.4962,12.4814,12.4814,75600.0
2012-12-14 14:25:00,16.95,16.96,16.95,16.96,48800.0,12.4814,12.4888,12.4814,12.4888,48800.0
2012-12-14 14:30:00,16.95,16.96,16.95,16.95,53300.0,12.4814,12.4888,12.4814,12.4814,53300.0
2012-12-14 14:35:00,16.96,16.96,16.94,16.95,250400.0,12.4888,12.4888,12.4741,12.4814,250400.0
2012-12-14 14:40:00,16.96,16.96,16.95,16.96,27500.0,12.4888,12.4888,12.4814,12.4888,27500.0
2012-12-14 14:45:00,16.95,16.96,16.95,16.95,46200.0,12.4814,12.4888,12.4814,12.4814,46200.0
2012-12-14 14:50:00,16.95,16.96,16.95,16.95,43500.0,12.4814,12.4888,12.4814,12.4814,43500.0
2012-12-14 14:55:00,16.95,16.96,16.92,16.92,174900.0,12.4814,12.4888,12.4594,12.4594,174900.0
2012-12-14 15:00:00,16.92,16.93,16.92,16.92,60600.0,12.4594,12.4667,12.4594,12.4594,60600.0
2012-12-14 15:05:00,16.92,16.93,16.92,16.92,85100.0,12.4594,12.4667,12.4594,12.4594,85100.0
2012-12-14 15:10:00,16.92,16.93,16.92,16.92,74700.0,12.4594,12.4667,12.4594,12.4594,74700.0
2012-12-14 15:15:00,16.92,16.93,16.92,16.92,82600.0,12.4594,12.4667,12.4594,12.4594,82600.0
2012-12-14 15:20:00,16.93,16.94,16.92,16.93,318000.0,12.4667,12.4741,12.4594,12.4667,318000.0
2012-12-14 15:25:00,16.93,16.95,16.92,16.95,233200.0,12.4667,12.4814,12.4594,12.4814,233200.0
2012-12-14 15:30:00,16.94,16.96,16.94,16.96,317600.0,12.4741,12.4888,12.4741,12.4888,317600.0
2012-12-14 15:35:00,16.96,16.96,16.95,16.95,96700.0,12.4888,12.4888,12.4814,12.4814,96700.0
2012-12-14 15:40:00,16.96,16.96,16.94,16.95,290200.0,12.4888,12.4888,12.4741,12.4814,290200.0
2012-12-14 15:45:00,16.94,16.95,16.93,16.94,447000.0,12.4741,12.4814,12.4667,12.4741,447000.0
2012-12-14 15:50:00,16.94,16.94,16.91,16.92,499300.0,12.4741,12.4741,12.452,12.4594,499300.0
2012-12-14 15:55:00,16.93,16.96,16.92,16.95,764600.0,12.4667,12.4888,12.4594,12.4814,764600.0
2012-12-17 09:30:00,16.94,16.94,16.85,16.9,159500.0,12.4741,12.4741,12.4078,12.4446,159500.0
2012-12-17 09:35:00,16.9,16.91,16.84,16.85,252200.0,12.4446,12.452,12.4004,12.4078,252200.0
2012-12-17 09:40:00,16.85,16.87,16.84,16.86,130400.0,12.4078,12.4225,12.4004,12.4152,130400.0
2012-12-17 09:45:00,16.85,16.86,16.84,16.85,96700.0,12.4078,12.4152,12.4004,12.4078,96700.0
2012-12-17 09:50:00,16.85,16.87,16.84,16.86,95100.0,12.4078,12.4225,12.4004,12.4152,95100.0
2012-12-17 09:55:00,16.86,16.86,16.85,16.85,76600.0,12.4152,12.4152,12.4078,12.4078,76600.0
2012-12-17 10:00:00,16.86,16.88,16.85,16.88,74600.0,12.4152,12.4299,12.4078,12.4299,74600.0
2012-12-17 10:05:00,16.87,16.88,16.85,16.86,88800.0,12.4225,12.4299,12.4078,12.4152,88800.0
2012-12-17 10:10:00,16.86,16.88,16.85,16.87,116200.0,12.4152,12.4299,12.4078,12.4225,116200.0
2012-12-17 10:15:00,16.87,16.87,16.85,16.86,97300.0,12.4225,12.4225,12.4078,12.4152,97300.0
2012-12-17 10:20:00,16.86,16.86,16.85,16.86,29300.0,12.4152,12.4152,12.4078,12.4152,29300.0
2012-12-17 10:25:00,16.86,16.86,16.85,16.86,115000.0,12.4152,12.4152,12.4078,12.4152,115000.0
2012-12-17 10:30:00,16.86,16.87,16.86,16.86,101600.0,12.4152,12.4225,12.4152,12.4152,101600.0
2012-12-17 10:35:00,16.87,16.87,16.86,16.87,65100.0,12.4225,12.4225,12.4152,12.4225,65100.0
2012-12-17 10:40:00,16.87,16.87,16.86,16.87,13400.0,12.4225,12.4225,12.4152,12.4225,13400.0
2012-12-17 10:45:00,16.86,16.87,16.86,16.86,48500.0,12.4152,12.4225,12.4152,12.4152,48500.0
2012-12-17 10:50:00,16.87,16.89,16.86,16.88,147600.0,12.4225,12.4373,12.4152,12.4299,147600.0
2012-12-17 10:55:00,16.88,16.88,16.85,16.85,66600.0,12.4299,12.4299,12.4078,12.4078,66600.0
2012-12-17 11:00:00,16.86,16.86,16.85,16.86,37800.0,12.4152,12.4152,12.4078,12.4152,37800.0
2012-12-17 11:05:00,16.86,16.86,16.85,16.86,43000.0,12.4152,12.4152,12.4078,12.4152,43000.0
2012-12-17 11:10:00,16.85,16.89,16.85,16.89,317100.0,12.4078,12.4373,12.4078,12.4373,317100.0
2012-12-17 11:15:00,16.89,16.91,16.88,16.91,397600.0,12.4373,12.452,12.4299,12.452,397600.0
2012-12-17 11:20:00,16.91,16.92,16.9,16.91,99700.0,12.452,12.4594,12.4446,12.452,99700.0
2012-12-17 11:25:00,16.92,16.93,16.91,16.93,112100.0,12.4594,12.4667,12.452,12.4667,112100.0
2012-12-17 11:30:00,16.92,16.95,16.92,16.93,150200.0,12.4594,12.4814,12.4594,12.4667,150200.0
2012-12-17 11:35:00,16.93,16.98,16.93,16.98,377100.0,12.4667,12.5035,12.4667,12.5035,377100.0
2012-12-17 11:40:00,16.98,16.99,16.97,16.97,264200.0,12.5035,12.5109,12.4962,12.4962,264200.0
2012-12-17 11:45:00,16.98,16.98,16.95,16.96,133200.0,12.5035,12.5035,12.4814,12.4888,133200.0
2012-12-17 11:50:00,16.95,16.95,16.93,16.93,48800.0,12.4814,12.4814,12.4667,12.4667,48800.0
2012-12-17 11:55:00,16.94,16.94,16.91,16.92,104200.0,12.4741,12.4741,12.452,12.4594,104200.0
2012-12-17 12:00:00,16.92,16.92,16.91,16.91,22000.0,12.4594,12.4594,12.452,12.452,22000.0
2012-12-17 12:05:00,16.91,16.92,16.9,16.9,94500.0,12.452,12.4594,12.4446,12.4446,94500.0
2012-12-17 12:10:00,16.9,16.91,16.9,16.91,18600.0,12.4446,12.452,12.4446,12.452,18600.0
2012-12-17 12:15:00,16.91,16.91,16.9,16.91,30700.0,12.452,12.452,12.4446,12.452,30700.0
2012-12-17 12:20:00,16.91,16.91,16.9,16.91,67400.0,12.452,12.452,12.4446,12.452,67400.0
2012-12-17 12:25:00,16.91,16.91,16.9,16.91,94900.0,12.452,12.452,12.4446,12.452,94900.0
2012-12-17 12:30:00,16.91,16.93,16.9,16.93,62900.0,12.452,12.4667,12.4446,12.4667,62900.0
2012-12-17 12:35:00,16.93,16.93,16.91,16.91,42400.0,12.4667,12.4667,12.452,12.452,42400.0
2012-12-17 12:40:00,16.92,16.92,16.91,16.91,20400.0,12.4594,12.4594,12.452,12.452,20400.0
2012-12-17 12:45:00,16.91,16.92,16.9,16.91,70800.0,12.452,12.4594,12.4446,12.452,70800.0
2012-12-17 12:50:00,16.91,16.91,16.9,16.91,52600.0,12.452,12.452,12.4446,12.452,52600.0
2012-12-17 12:55:00,16.91,16.91,16.9,16.91,22500.0,12.452,12.452,12.4446,12.452,22500.0
2012-12-17 13:00:00,16.91,16.91,16.9,16.91,37700.0,12.452,12.452,12.4446,12.452,37700.0
2012-12-17 13:05:00,16.91,16.91,16.9,16.91,13100.0,12.452,12.452,12.4446,12.452,13100.0
2012-12-17 13:10:00,16.91,16.91,16.89,16.91,272800.0,12.452,12.452,12.4373,12.452,272800.0
2012-12-17 13:15:00,16.91,16.91,16.9,16.91,24100.0,12.452,12.452,12.4446,12.452,24100.0
2012-12-17 13:20:00,16.91,16.91,16.9,16.91,26800.0,12.452,12.452,12.4446,12.452,26800.0
2012-12-17 13:25:00,16.91,16.91,16.9,16.91,24600.0,12.452,12.452,12.4446,12.452,24600.0
2012-12-17 13:30:00,16.91,16.91,16.9,16.91,14800.0,12.452,12.452,12.4446,12.452,14800.0
2012-12-17 13:35:00,16.91,16.91,16.9,16.91,22700.0,12.452,12.452,12.4446,12.452,22700.0
2012-12-17 13:40:00,16.9,16.91,16.9,16.91,45600.0,12.4446,12.452,12.4446,12.452,45600.0
2012-12-17 13:45:00,16.91,16.91,16.9,16.91,22900.0,12.452,12.452,12.4446,12.452,22900.0
2012-12-17 13:50:00,16.91,16.91,16.9,16.91,30000.0,12.452,12.452,12.4446,12.452,30000.0
2012-12-17 13:55:00,16.91,16.91,16.9,16.91,34300.0,12.452,12.452,12.4446,12.452,34300.0
2012-12-17 14:00:00,16.91,16.91,16.9,16.91,97200.0,12.452,12.452,12.4446,12.452,97200.0
2012-12-17 14:05:00,16.91,16.91,16.9,16.91,36900.0,12.452,12.452,12.4446,12.452,36900.0
2012-12-17 14:10:00,16.91,16.91,16.88,16.89,90000.0,12.452,12.452,12.4299,12.4373,90000.0
2012-12-17 14:15:00,16.89,16.89,16.86,16.86,115500.0,12.4373,12.4373,12.4152,12.4152,115500.0
2012-12-17 14:20:00,16.86,16.87,16.85,16.86,58600.0,12.4152,12.4225,12.4078,12.4152,58600.0
2012-12-17 14:25:00,16.86,16.86,16.85,16.86,96000.0,12.4152,12.4152,12.4078,12.4152,96000.0
2012-12-17 14:30:00,16.86,16.86,16.85,16.86,47200.0,12.4152,12.4152,12.4078,12.4152,47200.0
2012-12-17 14:35:00,16.86,16.86,16.85,16.86,121700.0,12.4152,12.4152,12.4078,12.4152,121700.0
2012-12-17 14:40:00,16.86,16.86,16.85,16.86,35900.0,12.4152,12.4152,12.4078,12.4152,35900.0
2012-12-17 14:45:00,16.86,16.86,16.85,16.86,70200.0,12.4152,12.4152,12.4078,12.4152,70200.0
2012-12-17 14:50:00,16.86,16.86,16.85,16.86,72400.0,12.4152,12.4152,12.4078,12.4152,72400.0
2012-12-17 14:55:00,16.85,16.86,16.85,16.85,46600.0,12.4078,12.4152,12.4078,12.4078,46600.0
2012-12-17 15:00:00,16.86,16.86,16.85,16.86,46900.0,12.4152,12.4152,12.4078,12.4152,46900.0
2012-12-17 15:05:00,16.85,16.86,16.83,16.85,486900.0,12.4078,12.4152,12.3931,12.4078,486900.0
2012-12-17 15:10:00,16.85,16.87,16.84,16.86,196900.0,12.4078,12.4225,12.4004,12.4152,196900.0
2012-12-17 15:15:00,16.86,16.86,16.85,16.86,49400.0,12.4152,12.4152,12.4078,12.4152,49400.0
2012-12-17 15:20:00,16.86,16.87,16.85,16.87,166200.0,12.4152,12.4225,12.4078,12.4225,166200.0
2012-12-17 15:25:00,16.87,16.87,16.86,16.87,54700.0,12.4225,12.4225,12.4152,12.4225,54700.0
2012-12-17 15:30:00,16.87,16.87,16.86,16.87,361700.0,12.4225,12.4225,12.4152,12.4225,361700.0
2012-12-17 15:35:00,16.87,16.9,16.86,16.89,1025200.0,12.4225,12.4446,12.4152,12.4373,1025200.0
2012-12-17 15:40:00,16.89,16.89,16.87,16.88,164100.0,12.4373,12.4373,12.4225,12.4299,164100.0
2012-12-17 15:45:00,16.88,16.93,16.87,16.93,244800.0,12.4299,12.4667,12.4225,12.4667,244800.0
2012-12-17 15:50:00,16.93,16.94,16.91,16.91,341600.0,12.4667,12.4741,12.452,12.452,341600.0
2012-12-17 15:55:00,16.92,16.96,16.91,16.95,709600.0,12.4594,12.4888,12.452,12.4814,709600.0
2012-12-18 09:30:00,16.88,16.88,16.77,16.82,348700.0,12.4299,12.4299,12.3489,12.3857,348700.0
2012-12-18 09:35:00,16.82,16.85,16.8,16.82,203600.0,12.3857,12.4078,12.371,12.3857,203600.0
2012-12-18 09:40:00,16.81,16.82,16.79,16.8,115700.0,12.3784,12.3857,12.3636,12.371,115700.0
2012-12-18 09:45:00,16.79,16.8,16.77,16.79,348300.0,12.3636,12.371,12.3489,12.3636,348300.0
2012-12-18 09:50:00,16.79,16.82,16.79,16.81,146600.0,12.3636,12.3857,12.3636,12.3784,146600.0
2012-12-18 09:55:00,16.8,16.81,16.76,16.77,70600.0,12.371,12.3784,12.3415,12.3489,70600.0
2012-12-18 10:00:00,16.77,16.8,16.76,16.79,86900.0,12.3489,12.371,12.3415,12.3636,86900.0
2012-12-18 10:05:00,16.78,16.79,16.76,16.78,104500.0,12.3563,12.3636,12.3415,12.3563,104500.0
2012-12-18 10:10:00,16.78,16.81,16.77,16.81,103300.0,12.3563,12.3784,12.3489,12.3784,103300.0
2012-12-18 10:15:00,16.81,16.86,16.81,16.83,422700.0,12.3784,12.4152,12.3784,12.3931,422700.0
2012-12-18 10:20:00,16.84,16.86,16.82,16.85,565800.0,12.4004,12.4152,12.3857,12.4078,565800.0
2012-12-18 10:25:00,16.85,16.87,16.84,16.86,127200.0,12.4078,12.4225,12.4004,12.4152,127200.0
2012-12-18 10:30:00,16.86,16.9,16.86,16.89,122700.0,12.4152,12.4446,12.4152,12.4373,122700.0
2012-12-18 10:35:00,16.89,16.91,16.88,16.91,126800.0,12.4373,12.452,12.4299,12.452,126800.0
2012-12-18 10:40:00,16.91,16.95,16.9,16.94,140200.0,12.452,12.4814,12.4446,12.4741,140200.0
2012-12-18 10:45:00,16.94,16.95,16.94,16.95,45900.0,12.4741,12.4814,12.4741,12.4814,45900.0
2012-12-18 10:50:00,16.95,16.95,16.94,16.95,55500.0,12.4814,12.4814,12.4741,12.4814,55500.0
2012-12-18 10:55:00,16.95,16.96,16.94,16.95,77000.0,12.4814,12.4888,12.4741,12.4814,77000.0
2012-12-18 11:00:00,16.95,16.95,16.91,16.93,94800.0,12.4814,12.4814,12.452,12.4667,94800.0
2012-12-18 11:05:00,16.94,16.96,16.93,16.96,163200.0,12.4741,12.4888,12.4667,12.4888,163200.0
2012-12-18 11:10:00,16.95,16.96,16.95,16.96,35400.0,12.4814,12.4888,12.4814,12.4888,35400.0
2012-12-18 11:15:00,16.96,16.98,16.95,16.98,170400.0,12.4888,12.5035,12.4814,12.5035,170400.0
2012-12-18 11:20:00,16.97,16.98,16.96,16.97,52500.0,12.4962,12.5035,12.4888,12.4962,52500.0
2012-12-18 11:25:00,16.96,16.97,16.94,16.96,112200.0,12.4888,12.4962,12.4741,12.4888,112200.0
2012-12-18 11:30:00,16.96,16.97,16.95,16.96,164200.0,12.4888,12.4962,12.4814,12.4888,164200.0
2012-12-18 11:35:00,16.95,16.96,16.95,16.95,11500.0,12.4814,12.4888,12.4814,12.4814,11500.0
2012-12-18 11:40:00,16.95,16.96,16.95,16.95,20200.0,12.4814,12.4888,12.4814,12.4814,20200.0
2012-12-18 11:45:00,16.95,17.0,16.95,17.0,146800.0,12.4814,12.5183,12.4814,12.5183,146800.0
2012-12-18 11:50:00,16.99,17.0,16.97,16.98,58700.0,12.5109,12.5183,12.4962,12.5035,58700.0
2012-12-18 11:55:00,16.97,16.98,16.97,16.98,10000.0,12.4962,12.5035,12.4962,12.5035,10000.0
2012-12-18 12:00:00,16.98,16.98,16.97,16.98,6000.0,12.5035,12.5035,12.4962,12.5035,6000.0
2012-12-18 12:05:00,16.98,16.98,16.97,16.98,26900.0,12.5035,12.5035,12.4962,12.5035,26900.0
2012-12-18 12:10:00,16.98,16.98,16.97,16.98,13400.0,12.5035,12.5035,12.4962,12.5035,13400.0
2012-12-18 12:15:00,16.98,16.98,16.97,16.98,12100.0,12.5035,12.5035,12.4962,12.5035,12100.0
2012-12-18 12:20:00,16.98,17.0,16.96,16.98,164600.0,12.5035,12.5183,12.4888,12.5035,164600.0
2012-12-18 12:25:00,16.97,16.98,16.96,16.97,20200.0,12.4962,12.5035,12.4888,12.4962,20200.0
2012-12-18 12:30:00,16.97,16.98,16.96,16.98,29000.0,12.4962,12.5035,12.4888,12.5035,29000.0
2012-12-18 12:35:00,16.98,17.01,16.97,17.01,43800.0,12.5035,12.5256,12.4962,12.5256,43800.0
2012-12-18 12:40:00,17.01,17.03,17.0,17.02,49200.0,12.5256,12.5404,12.5183,12.533,49200.0
2012-12-18 12:45:00,17.02,17.02,16.98,17.0,50400.0,12.533,12.533,12.5035,12.5183,50400.0
2012-12-18 12:50:00,17.0,17.0,16.98,16.99,65000.0,12.5183,12.5183,12.5035,12.5109,65000.0
2012-12-18 12:55:00,17.0,17.0,16.99,16.99,9600.0,12.5183,12.5183,12.5109,12.5109,9600.0
2012-12-18 13:00:00,17.0,17.0,16.98,16.98,31100.0,12.5183,12.5183,12.5035,12.5035,31100.0
2012-12-18 13:05:00,16.98,16.99,16.97,16.98,52500.0,12.5035,12.5109,12.4962,12.5035,52500.0
2012-12-18 13:10:00,16.98,17.0,16.95,16.96,136800.0,12.5035,12.5183,12.4814,12.4888,136800.0
2012-12-18 13:15:00,16.95,16.96,16.94,16.96,64200.0,12.4814,12.4888,12.4741,12.4888,64200.0
2012-12-18 13:20:00,16.96,16.96,16.94,16.94,32000.0,12.4888,12.4888,12.4741,12.4741,32000.0
2012-12-18 13:25:00,16.95,16.95,16.94,16.95,12600.0,12.4814,12.4814,12.4741,12.4814,12600.0
2012-12-18 13:30:00,16.94,16.95,16.94,16.95,16200.0,12.4741,12.4814,12.4741,12.4814,16200.0
2012-12-18 13:35:00,16.95,16.95,16.94,16.95,64200.0,12.4814,12.4814,12.4741,12.4814,64200.0
2012-12-18 13:40:00,16.95,16.95,16.94,16.95,44800.0,12.4814,12.4814,12.4741,12.4814,44800.0
2012-12-18 13:45:00,16.95,16.95,16.92,16.92,79500.0,12.4814,12.4814,12.4594,12.4594,79500.0
2012-12-18 13:50:00,16.93,16.93,16.91,16.92,25900.0,12.4667,12.4667,12.452,12.4594,25900.0
2012-12-18 13:55:00,16.92,16.94,16.92,16.93,49300.0,12.4594,12.4741,12.4594,12.4667,49300.0
2012-12-18 14:00:00,16.93,16.93,16.9,16.91,92600.0,12.4667,12.4667,12.4446,12.452,92600.0
2012-12-18 14:05:00,16.9,16.93,16.9,16.92,133800.0,12.4446,12.4667,12.4446,12.4594,133800.0
2012-12-18 14:10:00,16.93,16.94,16.9,16.94,163500.0,12.4667,12.4741,12.4446,12.4741,163500.0
2012-12-18 14:15:00,16.94,16.94,16.92,16.94,129000.0,12.4741,12.4741,12.4594,12.4741,129000.0
2012-12-18 14:20:00,16.94,16.94,16.93,16.94,13400.0,12.4741,12.4741,12.4667,12.4741,13400.0
2012-12-18 14:25:00,16.94,16.94,16.93,16.93,98400.0,12.4741,12.4741,12.4667,12.4667,98400.0
2012-12-18 14:30:00,16.94,16.94,16.93,16.94,30000.0,12.4741,12.4741,12.4667,12.4741,30000.0
2012-12-18 14:35:00,16.94,16.95,16.93,16.95,84400.0,12.4741,12.4814,12.4667,12.4814,84400.0
2012-12-18 14:40:00,16.95,16.96,16.94,16.95,110600.0,12.4814,12.4888,12.4741,12.4814,110600.0
2012-12-18 14:45:00,16.95,16.96,16.94,16.96,49200.0,12.4814,12.4888,12.4741,12.4888,49200.0
2012-12-18 14:50:00,16.96,16.96,16.95,16.96,14800.0,12.4888,12.4888,12.4814,12.4888,14800.0
2012-12-18 14:55:00,16.96,16.98,16.95,16.98,62500.0,12.4888,12.5035,12.4814,12.5035,62500.0
2012-12-18 15:00:00,16.98,16.99,16.97,16.99,80800.0,12.5035,12.5109,12.4962,12.5109,80800.0
2012-12-18 15:05:00,16.99,17.01,16.98,17.01,50700.0,12.5109,12.5256,12.5035,12.5256,50700.0
2012-12-18 15:10:00,17.01,17.01,17.0,17.01,54400.0,12.5256,12.5256,12.5183,12.5256,54400.0
2012-12-18 15:15:00,17.01,17.01,16.99,17.0,219700.0,12.5256,12.5256,12.5109,12.5183,219700.0
2012-12-18 15:20:00,17.0,17.0,16.99,16.99,56300.0,12.5183,12.5183,12.5109,12.5109,56300.0
2012-12-18 15:25:00,17.0,17.01,16.99,17.01,92600.0,12.5183,12.5256,12.5109,12.5256,92600.0
2012-12-18 15:30:00,17.01,17.01,17.0,17.01,90100.0,12.5256,12.5256,12.5183,12.5256,90100.0
2012-12-18 15:35:00,17.01,17.01,17.0,17.01,129600.0,12.5256,12.5256,12.5183,12.5256,129600.0
2012-12-18 15:40:00,17.01,17.01,17.0,17.01,79900.0,12.5256,12.5256,12.5183,12.5256,79900.0
2012-12-18 15:45:00,17.0,17.01,16.99,17.0,288700.0,12.5183,12.5256,12.5109,12.5183,288700.0
2012-12-18 15:50:00,17.0,17.0,16.99,17.0,274400.0,12.5183,12.5183,12.5109,12.5183,274400.0
2012-12-18 15:55:00,17.0,17.0,16.98,16.99,736700.0,12.5183,12.5183,12.5035,12.5109,736700.0
2012-12-19 09:30:00,17.02,17.1,16.99,17.01,280800.0,12.533,12.5919,12.5109,12.5256,280800.0
2012-12-19 09:35:00,17.02,17.1,17.02,17.1,128200.0,12.533,12.5919,12.533,12.5919,128200.0
2012-12-19 09:40:00,17.1,17.1,17.09,17.1,29800.0,12.5919,12.5919,12.5845,12.5919,29800.0
2012-12-19 09:45:00,17.1,17.11,17.09,17.11,182000.0,12.5919,12.5993,12.5845,12.5993,182000.0
2012-12-19 09:50:00,17.1,17.13,17.1,17.11,183300.0,12.5919,12.614,12.5919,12.5993,183300.0
2012-12-19 09:55:00,17.1,17.14,17.1,17.13,88200.0,12.5919,12.6214,12.5919,12.614,88200.0
2012-12-19 10:00:00,17.13,17.18,17.11,17.11,474600.0,12.614,12.6508,12.5993,12.5993,474600.0
2012-12-19 10:05:00,17.12,17.16,17.12,17.16,127900.0,12.6066,12.6361,12.6066,12.6361,127900.0
2012-12-19 10:10:00,17.16,17.17,17.15,17.17,35300.0,12.6361,12.6434,12.6287,12.6434,35300.0
2012-12-19 10:15:00,17.17,17.17,17.16,17.16,19800.0,12.6434,12.6434,12.6361,12.6361,19800.0
2012-12-19 10:20:00,17.17,17.17,17.16,17.16,19900.0,12.6434,12.6434,12.6361,12.6361,19900.0
2012-12-19 10:25:00,17.17,17.18,17.16,17.17,109000.0,12.6434,12.6508,12.6361,12.6434,109000.0
2012-12-19 10:30:00,17.16,17.17,17.16,17.17,21500.0,12.6361,12.6434,12.6361,12.6434,21500.0
2012-12-19 10:35:00,17.17,17.17,17.16,17.16,74100.0,12.6434,12.6434,12.6361,12.6361,74100.0
2012-12-19 10:40:00,17.16,17.16,17.14,17.14,70400.0,12.6361,12.6361,12.6214,12.6214,70400.0
2012-12-19 10:45:00,17.14,17.16,17.14,17.16,75500.0,12.6214,12.6361,12.6214,12.6361,75500.0
2012-12-19 10:50:00,17.16,17.16,17.13,17.16,82900.0,12.6361,12.6361,12.614,12.6361,82900.0
2012-12-19 10:55:00,17.16,17.16,17.15,17.15,110500.0,12.6361,12.6361,12.6287,12.6287,110500.0
2012-12-19 11:00:00,17.16,17.17,17.15,17.17,86200.0,12.6361,12.6434,12.6287,12.6434,86200.0
2012-12-19 11:05:00,17.17,17.18,17.16,17.18,163300.0,12.6434,12.6508,12.6361,12.6508,163300.0
2012-12-19 11:10:00,17.18,17.2,17.16,17.16,228300.0,12.6508,12.6655,12.6361,12.6361,228300.0
2012-12-19 11:15:00,17.17,17.18,17.16,17.16,52300.0,12.6434,12.6508,12.6361,12.6361,52300.0
2012-12-19 11:20:00,17.16,17.17,17.14,17.16,42400.0,12.6361,12.6434,12.6214,12.6361,42400.0
2012-12-19 11:25:00,17.16,17.17,17.15,17.17,42600.0,12.6361,12.6434,12.6287,12.6434,42600.0
2012-12-19 11:30:00,17.17,17.2,17.16,17.19,121500.0,12.6434,12.6655,12.6361,12.6582,121500.0
2012-12-19 11:35:00,17.2,17.2,17.19,17.19,18100.0,12.6655,12.6655,12.6582,12.6582,18100.0
2012-12-19 11:40:00,17.2,17.2,17.19,17.2,196600.0,12.6655,12.6655,12.6582,12.6655,196600.0
2012-12-19 11:45:00,17.2,17.2,17.19,17.2,12500.0,12.6655,12.6655,12.6582,12.6655,12500.0
2012-12-19 11:50:00,17.2,17.2,17.19,17.19,49200.0,12.6655,12.6655,12.6582,12.6582,49200.0
2012-12-19 11:55:00,17.19,17.2,17.18,17.18,28700.0,12.6582,12.6655,12.6508,12.6508,28700.0
2012-12-19 12:00:00,17.19,17.2,17.18,17.18,56800.0,12.6582,12.6655,12.6508,12.6508,56800.0
2012-12-19 12:05:00,17.18,17.18,17.15,17.17,51100.0,12.6508,12.6508,12.6287,12.6434,51100.0
2012-12-19 12:10:00,17.17,17.19,17.17,17.19,47100.0,12.6434,12.6582,12.6434,12.6582,47100.0
2012-12-19 12:15:00,17.19,17.19,17.17,17.17,17500.0,12.6582,12.6582,12.6434,12.6434,17500.0
2012-12-19 12:20:00,17.17,17.18,17.16,17.17,33100.0,12.6434,12.6508,12.6361,12.6434,33100.0
2012-12-19 12:25:00,17.17,17.18,17.16,17.18,58000.0,12.6434,12.6508,12.6361,12.6508,58000.0
2012-12-19 12:30:00,17.17,17.18,17.16,17.16,43800.0,12.6434,12.6508,12.6361,12.6361,43800.0
2012-12-19 12:35:00,17.16,17.17,17.16,17.16,40100.0,12.6361,12.6434,12.6361,12.6361,40100.0
2012-12-19 12:40:00,17.16,17.18,17.16,17.18,167900.0,12.6361,12.6508,12.6361,12.6508,167900.0
2012-12-19 12:45:00,17.18,17.19,17.18,17.19,12300.0,12.6508,12.6582,12.6508,12.6582,12300.0
2012-12-19 12:50:00,17.18,17.19,17.16,17.16,54900.0,12.6508,12.6582,12.6361,12.6361,54900.0
2012-12-19 12:55:00,17.16,17.18,17.15,17.16,39600.0,12.6361,12.6508,12.6287,12.6361,39600.0
2012-12-19 13:00:00,17.16,17.17,17.15,17.15,21900.0,12.6361,12.6434,12.6287,12.6287,21900.0
2012-12-19 13:05:00,17.15,17.16,17.14,17.16,56000.0,12.6287,12.6361,12.6214,12.6361,56000.0
2012-12-19 13:10:00,17.16,17.17,17.14,17.14,96900.0,12.6361,12.6434,12.6214,12.6214,96900.0
2012-12-19 13:15:00,17.15,17.15,17.11,17.13,101200.0,12.6287,12.6287,12.5993,12.614,101200.0
2012-12-19 13:20:00,17.13,17.13,17.12,17.13,23300.0,12.614,12.614,12.6066,12.614,23300.0
2012-12-19 13:25:00,17.12,17.14,17.12,17.14,39000.0,12.6066,12.6214,12.6066,12.6214,39000.0
2012-12-19 13:30:00,17.13,17.14,17.13,17.14,18000.0,12.614,12.6214,12.614,12.6214,18000.0
2012-12-19 13:35:00,17.14,17.14,17.12,17.13,20300.0,12.6214,12.6214,12.6066,12.614,20300.0
2012-12-19 13:40:00,17.13,17.14,17.12,17.14,106800.0,12.614,12.6214,12.6066,12.6214,106800.0
2012-12-19 13:45:00,17.13,17.16,17.13,17.16,76100.0,12.614,12.6361,12.614,12.6361,76100.0
2012-12-19 13:50:00,17.16,17.16,17.15,17.16,15800.0,12.6361,12.6361,12.6287,12.6361,15800.0
2012-12-19 13:55:00,17.16,17.17,17.15,17.16,63800.0,12.6361,12.6434,12.6287,12.6361,63800.0
2012-12-19 14:00:00,17.15,17.16,17.13,17.15,95600.0,12.6287,12.6361,12.614,12.6287,95600.0
2012-12-19 14:05:00,17.15,17.15,17.14,17.15,10900.0,12.6287,12.6287,12.6214,12.6287,10900.0
2012-12-19 14:10:00,17.14,17.15,17.13,17.13,20500.0,12.6214,12.6287,12.614,12.614,20500.0
2012-12-19 14:15:00,17.14,17.14,17.11,17.13,164900.0,12.6214,12.6214,12.5993,12.614,164900.0
2012-12-19 14:20:00,17.14,17.14,17.13,17.13,14500.0,12.6214,12.6214,12.614,12.614,14500.0
2012-12-19 14:25:00,17.13,17.14,17.12,17.13,38500.0,12.614,12.6214,12.6066,12.614,38500.0
2012-12-19 14:30:00,17.12,17.13,17.12,17.13,17500.0,12.6066,12.614,12.6066,12.614,17500.0
2012-12-19 14:35:00,17.13,17.13,17.12,17.13,16500.0,12.614,12.614,12.6066,12.614,16500.0
2012-12-19 14:40:00,17.13,17.13,17.11,17.11,36600.0,12.614,12.614,12.5993,12.5993,36600.0
2012-12-19 14:45:00,17.12,17.12,17.11,17.11,56400.0,12.6066,12.6066,12.5993,12.5993,56400.0
2012-12-19 14:50:00,17.11,17.12,17.1,17.11,84400.0,12.5993,12.6066,12.5919,12.5993,84400.0
2012-12-19 14:55:00,17.1,17.13,17.1,17.12,46800.0,12.5919,12.614,12.5919,12.6066,46800.0
2012-12-19 15:00:00,17.12,17.14,17.12,17.14,34400.0,12.6066,12.6214,12.6066,12.6214,34400.0
2012-12-19 15:05:00,17.14,17.14,17.13,17.14,28000.0,12.6214,12.6214,12.614,12.6214,28000.0
2012-12-19 15:10:00,17.14,17.14,17.12,17.14,94000.0,12.6214,12.6214,12.6066,12.6214,94000.0
2012-12-19 15:15:00,17.14,17.15,17.13,17.15,46700.0,12.6214,12.6287,12.614,12.6287,46700.0
2012-12-19 15:20:00,17.14,17.15,17.13,17.14,138600.0,12.6214,12.6287,12.614,12.6214,138600.0
2012-12-19 15:25:00,17.15,17.15,17.14,17.15,11500.0,12.6287,12.6287,12.6214,12.6287,11500.0
2012-12-19 15:30:00,17.15,17.15,17.13,17.14,72400.0,12.6287,12.6287,12.614,12.6214,72400.0
2012-12-19 15:35:00,17.14,17.16,17.13,17.16,91700.0,12.6214,12.6361,12.614,12.6361,91700.0
2012-12-19 15:40:00,17.16,17.16,17.14,17.14,61000.0,12.6361,12.6361,12.6214,12.6214,61000.0
2012-12-19 15:45:00,17.14,17.14,17.11,17.12,150900.0,12.6214,12.6214,12.5993,12.6066,150900.0
2012-12-19 15:50:00,17.11,17.12,17.1,17.11,161400.0,12.5993,12.6066,12.5919,12.5993,161400.0
2012-12-19 15:55:00,17.11,17.12,17.09,17.09,381300.0,12.5993,12.6066,12.5845,12.5845,381300.0
2012-12-20 09:30:00,17.01,17.02,16.95,17.0,361900.0,12.5256,12.533,12.4814,12.5183,361900.0
2012-12-20 09:35:00,17.01,17.02,16.98,16.99,233600.0,12.5256,12.533,12.5035,12.5109,233600.0
2012-12-20 09:40:00,16.99,17.0,16.96,16.98,143100.0,12.5109,12.5183,12.4888,12.5035,143100.0
2012-12-20 09:45:00,16.96,17.0,16.96,16.98,154700.0,12.4888,12.5183,12.4888,12.5035,154700.0
2012-12-20 09:50:00,16.98,17.0,16.98,17.0,125500.0,12.5035,12.5183,12.5035,12.5183,125500.0
2012-12-20 09:55:00,16.99,17.0,16.98,16.98,118400.0,12.5109,12.5183,12.5035,12.5035,118400.0
2012-12-20 10:00:00,16.99,17.02,16.98,17.01,297700.0,12.5109,12.533,12.5035,12.5256,297700.0
2012-12-20 10:05:00,17.01,17.04,17.0,17.03,94400.0,12.5256,12.5477,12.5183,12.5404,94400.0
2012-12-20 10:10:00,17.04,17.05,17.03,17.03,176500.0,12.5477,12.5551,12.5404,12.5404,176500.0
2012-12-20 10:15:00,17.04,17.04,17.03,17.04,72400.0,12.5477,12.5477,12.5404,12.5477,72400.0
2012-12-20 10:20:00,17.04,17.04,17.0,17.01,142500.0,12.5477,12.5477,12.5183,12.5256,142500.0
2012-12-20 10:25:00,17.01,17.01,17.0,17.01,60900.0,12.5256,12.5256,12.5183,12.5256,60900.0
2012-12-20 10:30:00,17.01,17.01,17.0,17.01,43800.0,12.5256,12.5256,12.5183,12.5256,43800.0
2012-12-20 10:35:00,17.02,17.04,17.02,17.04,85700.0,12.533,12.5477,12.533,12.5477,85700.0
2012-12-20 10:40:00,17.03,17.04,17.03,17.04,50900.0,12.5404,12.5477,12.5404,12.5477,50900.0
2012-12-20 10:45:00,17.04,17.04,17.03,17.04,92000.0,12.5477,12.5477,12.5404,12.5477,92000.0
2012-12-20 10:50:00,17.04,17.05,17.03,17.05,105100.0,12.5477,12.5551,12.5404,12.5551,105100.0
2012-12-20 10:55:00,17.05,17.05,17.04,17.04,63000.0,12.5551,12.5551,12.5477,12.5477,63000.0
2012-12-20 11:00:00,17.05,17.05,17.02,17.03,136500.0,12.5551,12.5551,12.533,12.5404,136500.0
2012-12-20 11:05:00,17.03,17.05,17.02,17.05,82800.0,12.5404,12.5551,12.533,12.5551,82800.0
2012-12-20 11:10:00,17.05,17.05,17.04,17.05,56600.0,12.5551,12.5551,12.5477,12.5551,56600.0
2012-12-20 11:15:00,17.05,17.05,17.03,17.05,158300.0,12.5551,12.5551,12.5404,12.5551,158300.0
2012-12-20 11:20:00,17.05,17.05,17.02,17.02,109500.0,12.5551,12.5551,12.533,12.533,109500.0
2012-12-20 11:25:00,17.03,17.03,17.0,17.01,51600.0,12.5404,12.5404,12.5183,12.5256,51600.0
2012-12-20 11:30:00,17.0,17.03,17.0,17.03,105100.0,12.5183,12.5404,12.5183,12.5404,105100.0
2012-12-20 11:35:00,17.03,17.04,17.03,17.04,36600.0,12.5404,12.5477,12.5404,12.5477,36600.0
2012-12-20 11:40:00,17.04,17.06,17.03,17.06,64900.0,12.5477,12.5624,12.5404,12.5624,64900.0
2012-12-20 11:45:00,17.06,17.07,17.06,17.07,102500.0,12.5624,12.5698,12.5624,12.5698,102500.0
2012-12-20 11:50:00,17.07,17.07,17.06,17.07,35000.0,12.5698,12.5698,12.5624,12.5698,35000.0
2012-12-20 11:55:00,17.07,17.07,17.05,17.05,49700.0,12.5698,12.5698,12.5551,12.5551,49700.0
2012-12-20 12:00:00,17.05,17.06,17.05,17.05,24800.0,12.5551,12.5624,12.5551,12.5551,24800.0
2012-12-20 12:05:00,17.06,17.07,17.05,17.07,32500.0,12.5624,12.5698,12.5551,12.5698,32500.0
2012-12-20 12:10:00,17.07,17.08,17.05,17.05,137900.0,12.5698,12.5772,12.5551,12.5551,137900.0
2012-12-20 12:15:00,17.05,17.06,17.05,17.05,16700.0,12.5551,12.5624,12.5551,12.5551,16700.0
2012-12-20 12:20:00,17.05,17.06,17.05,17.05,18100.0,12.5551,12.5624,12.5551,12.5551,18100.0
2012-12-20 12:25:00,17.05,17.07,17.05,17.07,89400.0,12.5551,12.5698,12.5551,12.5698,89400.0
2012-12-20 12:30:00,17.06,17.07,17.06,17.07,35500.0,12.5624,12.5698,12.5624,12.5698,35500.0
2012-12-20 12:35:00,17.07,17.07,17.04,17.04,44600.0,12.5698,12.5698,12.5477,12.5477,44600.0
2012-12-20 12:40:00,17.04,17.05,17.04,17.05,40400.0,12.5477,12.5551,12.5477,12.5551,40400.0
2012-12-20 12:45:00,17.05,17.05,17.04,17.05,31200.0,12.5551,12.5551,12.5477,12.5551,31200.0
2012-12-20 12:50:00,17.05,17.06,17.04,17.05,54100.0,12.5551,12.5624,12.5477,12.5551,54100.0
2012-12-20 12:55:00,17.05,17.08,17.05,17.07,104000.0,12.5551,12.5772,12.5551,12.5698,104000.0
2012-12-20 13:00:00,17.08,17.09,17.05,17.06,92300.0,12.5772,12.5845,12.5551,12.5624,92300.0
2012-12-20 13:05:00,17.07,17.08,17.07,17.07,76500.0,12.5698,12.5772,12.5698,12.5698,76500.0
2012-12-20 13:10:00,17.08,17.1,17.08,17.1,79800.0,12.5772,12.5919,12.5772,12.5919,79800.0
2012-12-20 13:15:00,17.1,17.1,17.07,17.08,64200.0,12.5919,12.5919,12.5698,12.5772,64200.0
2012-12-20 13:20:00,17.08,17.09,17.06,17.08,44300.0,12.5772,12.5845,12.5624,12.5772,44300.0
2012-12-20 13:25:00,17.08,17.09,17.07,17.09,48500.0,12.5772,12.5845,12.5698,12.5845,48500.0
2012-12-20 13:30:00,17.08,17.09,17.08,17.09,27400.0,12.5772,12.5845,12.5772,12.5845,27400.0
2012-12-20 13:35:00,17.09,17.1,17.08,17.1,101900.0,12.5845,12.5919,12.5772,12.5919,101900.0
2012-12-20 13:40:00,17.1,17.1,17.08,17.09,54100.0,12.5919,12.5919,12.5772,12.5845,54100.0
2012-12-20 13:45:00,17.09,17.1,17.09,17.1,56500.0,12.5845,12.5919,12.5845,12.5919,56500.0
2012-12-20 13:50:00,17.09,17.1,17.09,17.09,33100.0,12.5845,12.5919,12.5845,12.5845,33100.0
2012-12-20 13:55:00,17.09,17.1,17.09,17.09,20100.0,12.5845,12.5919,12.5845,12.5845,20100.0
2012-12-20 14:00:00,17.09,17.1,17.09,17.09,48700.0,12.5845,12.5919,12.5845,12.5845,48700.0
2012-12-20 14:05:00,17.1,17.1,17.09,17.1,28000.0,12.5919,12.5919,12.5845,12.5919,28000.0
2012-12-20 14:10:00,17.09,17.1,17.08,17.08,112900.0,12.5845,12.5919,12.5772,12.5772,112900.0
2012-12-20 14:15:00,17.09,17.11,17.08,17.09,232200.0,12.5845,12.5993,12.5772,12.5845,232200.0
2012-12-20 14:20:00,17.09,17.1,17.09,17.1,35900.0,12.5845,12.5919,12.5845,12.5919,35900.0
2012-12-20 14:25:00,17.09,17.1,17.09,17.09,28500.0,12.5845,12.5919,12.5845,12.5845,28500.0
2012-12-20 14:30:00,17.1,17.11,17.09,17.11,102800.0,12.5919,12.5993,12.5845,12.5993,102800.0
2012-12-20 14:35:00,17.11,17.12,17.1,17.12,73500.0,12.5993,12.6066,12.5919,12.6066,73500.0
2012-12-20 14:40:00,17.12,17.13,17.12,17.12,82800.0,12.6066,12.614,12.6066,12.6066,82800.0
2012-12-20 14:45:00,17.13,17.13,17.11,17.11,109100.0,12.614,12.614,12.5993,12.5993,109100.0
2012-12-20 14:50:00,17.11,17.12,17.09,17.1,142100.0,12.5993,12.6066,12.5845,12.5919,142100.0
2012-12-20 14:55:00,17.1,17.1,17.09,17.09,28700.0,12.5919,12.5919,12.5845,12.5845,28700.0
2012-12-20 15:00:00,17.09,17.1,17.08,17.09,55200.0,12.5845,12.5919,12.5772,12.5845,55200.0
2012-12-20 15:05:00,17.09,17.09,17.08,17.08,79700.0,12.5845,12.5845,12.5772,12.5772,79700.0
2012-12-20 15:10:00,17.08,17.09,17.08,17.08,76400.0,12.5772,12.5845,12.5772,12.5772,76400.0
2012-12-20 15:15:00,17.08,17.09,17.04,17.05,200000.0,12.5772,12.5845,12.5477,12.5551,200000.0
2012-12-20 15:20:00,17.06,17.06,17.03,17.04,135700.0,12.5624,12.5624,12.5404,12.5477,135700.0
2012-12-20 15:25:00,17.03,17.05,17.03,17.04,115500.0,12.5404,12.5551,12.5404,12.5477,115500.0
2012-12-20 15:30:00,17.05,17.05,17.04,17.05,60400.0,12.5551,12.5551,12.5477,12.5551,60400.0
2012-12-20 15:35:00,17.05,17.07,17.04,17.07,199400.0,12.5551,12.5698,12.5477,12.5698,199400.0
2012-12-20 15:40:00,17.07,17.08,17.06,17.07,148800.0,12.5698,12.5772,12.5624,12.5698,148800.0
2012-12-20 15:45:00,17.07,17.1,17.06,17.1,249800.0,12.5698,12.5919,12.5624,12.5919,249800.0
2012-12-20 15:50:00,17.09,17.1,17.08,17.09,230600.0,12.5845,12.5919,12.5772,12.5845,230600.0
2012-12-20 15:55:00,17.09,17.1,17.08,17.1,625200.0,12.5845,12.5919,12.5772,12.5919,625200.0
2012-12-21 09:30:00,16.75,16.78,16.68,16.78,252600.0,12.3342,12.3563,12.2826,12.3563,252600.0
2012-12-21 09:35:00,16.78,16.81,16.76,16.79,168900.0,12.3563,12.3784,12.3415,12.3636,168900.0
2012-12-21 09:40:00,16.8,16.82,16.75,16.76,192400.0,12.371,12.3857,12.3342,12.3415,192400.0
2012-12-21 09:45:00,16.76,16.77,16.76,16.76,89500.0,12.3415,12.3489,12.3415,12.3415,89500.0
2012-12-21 09:50:00,16.77,16.8,16.76,16.77,74700.0,12.3489,12.371,12.3415,12.3489,74700.0
2012-12-21 09:55:00,16.77,16.78,16.76,16.77,60100.0,12.3489,12.3563,12.3415,12.3489,60100.0
2012-12-21 10:00:00,16.77,16.78,16.75,16.77,72300.0,12.3489,12.3563,12.3342,12.3489,72300.0
2012-12-21 10:05:00,16.76,16.78,16.75,16.75,154000.0,12.3415,12.3563,12.3342,12.3342,154000.0
2012-12-21 10:10:00,16.76,16.8,16.75,16.79,203500.0,12.3415,12.371,12.3342,12.3636,203500.0
2012-12-21 10:15:00,16.8,16.83,16.78,16.82,222100.0,12.371,12.3931,12.3563,12.3857,222100.0
2012-12-21 10:20:00,16.82,16.82,16.79,16.79,95700.0,12.3857,12.3857,12.3636,12.3636,95700.0
2012-12-21 10:25:00,16.8,16.8,16.78,16.79,50800.0,12.371,12.371,12.3563,12.3636,50800.0
2012-12-21 10:30:00,16.79,16.79,16.78,16.79,67500.0,12.3636,12.3636,12.3563,12.3636,67500.0
2012-12-21 10:35:00,16.79,16.82,16.79,16.8,197200.0,12.3636,12.3857,12.3636,12.371,197200.0
2012-12-21 10:40:00,16.8,16.8,16.77,16.79,56800.0,12.371,12.371,12.3489,12.3636,56800.0
2012-12-21 10:45:00,16.79,16.81,16.79,16.81,56400.0,12.3636,12.3784,12.3636,12.3784,56400.0
2012-12-21 10:50:00,16.81,16.81,16.77,16.78,53500.0,12.3784,12.3784,12.3489,12.3563,53500.0
2012-12-21 10:55:00,16.78,16.82,16.77,16.8,200100.0,12.3563,12.3857,12.3489,12.371,200100.0
2012-12-21 11:00:00,16.81,16.85,16.8,16.83,124400.0,12.3784,12.4078,12.371,12.3931,124400.0
2012-12-21 11:05:00,16.83,16.84,16.81,16.83,78600.0,12.3931,12.4004,12.3784,12.3931,78600.0
2012-12-21 11:10:00,16.83,16.86,16.83,16.86,20600.0,12.3931,12.4152,12.3931,12.4152,20600.0
2012-12-21 11:15:00,16.86,16.87,16.83,16.84,115400.0,12.4152,12.4225,12.3931,12.4004,115400.0
2012-12-21 11:20:00,16.83,16.87,16.82,16.84,67700.0,12.3931,12.4225,12.3857,12.4004,67700.0
2012-12-21 11:25:00,16.85,16.86,16.84,16.84,36000.0,12.4078,12.4152,12.4004,12.4004,36000.0
2012-12-21 11:30:00,16.84,16.86,16.83,16.84,115300.0,12.4004,12.4152,12.3931,12.4004,115300.0
2012-12-21 11:35:00,16.84,16.85,16.82,16.83,68000.0,12.4004,12.4078,12.3857,12.3931,68000.0
2012-12-21 11:40:00,16.84,16.84,16.83,16.84,10000.0,12.4004,12.4004,12.3931,12.4004,10000.0
2012-12-21 11:45:00,16.84,16.86,16.82,16.86,67100.0,12.4004,12.4152,12.3857,12.4152,67100.0
2012-12-21 11:50:00,16.86,16.86,16.85,16.85,13500.0,12.4152,12.4152,12.4078,12.4078,13500.0
2012-12-21 11:55:00,16.85,16.89,16.85,16.89,49900.0,12.4078,12.4373,12.4078,12.4373,49900.0
2012-12-21 12:00:00,16.89,16.92,16.87,16.88,88400.0,12.4373,12.4594,12.4225,12.4299,88400.0
2012-12-21 12:05:00,16.87,16.88,16.87,16.87,13600.0,12.4225,12.4299,12.4225,12.4225,13600.0
2012-12-21 12:10:00,16.87,16.88,16.86,16.86,27500.0,12.4225,12.4299,12.4152,12.4152,27500.0
2012-12-21 12:15:00,16.86,16.89,16.86,16.89,175600.0,12.4152,12.4373,12.4152,12.4373,175600.0
2012-12-21 12:20:00,16.89,16.9,16.89,16.9,33400.0,12.4373,12.4446,12.4373,12.4446,33400.0
2012-12-21 12:25:00,16.9,16.9,16.89,16.89,25900.0,12.4446,12.4446,12.4373,12.4373,25900.0
2012-12-21 12:30:00,16.89,16.9,16.89,16.89,15200.0,12.4373,12.4446,12.4373,12.4373,15200.0
2012-12-21 12:35:00,16.9,16.91,16.88,16.89,66500.0,12.4446,12.452,12.4299,12.4373,66500.0
2012-12-21 12:40:00,16.89,16.91,16.89,16.89,86500.0,12.4373,12.452,12.4373,12.4373,86500.0
2012-12-21 12:45:00,16.89,16.9,16.89,16.89,14700.0,12.4373,12.4446,12.4373,12.4373,14700.0
2012-12-21 12:50:00,16.89,16.91,16.89,16.9,57700.0,12.4373,12.452,12.4373,12.4446,57700.0
2012-12-21 12:55:00,16.9,16.94,16.9,16.93,95400.0,12.4446,12.4741,12.4446,12.4667,95400.0
2012-12-21 13:00:00,16.94,16.94,16.93,16.93,111200.0,12.4741,12.4741,12.4667,12.4667,111200.0
2012-12-21 13:05:00,16.93,16.94,16.93,16.93,9800.0,12.4667,12.4741,12.4667,12.4667,9800.0
2012-12-21 13:10:00,16.94,16.94,16.92,16.92,78100.0,12.4741,12.4741,12.4594,12.4594,78100.0
2012-12-21 13:15:00,16.92,16.93,16.92,16.92,11700.0,12.4594,12.4667,12.4594,12.4594,11700.0
2012-12-21 13:20:00,16.93,16.95,16.92,16.95,71100.0,12.4667,12.4814,12.4594,12.4814,71100.0
2012-12-21 13:25:00,16.95,16.95,16.94,16.95,14800.0,12.4814,12.4814,12.4741,12.4814,14800.0
2012-12-21 13:30:00,16.95,16.95,16.94,16.94,36300.0,12.4814,12.4814,12.4741,12.4741,36300.0
2012-12-21 13:35:00,16.94,16.98,16.94,16.98,71300.0,12.4741,12.5035,12.4741,12.5035,71300.0
2012-12-21 13:40:00,16.98,17.02,16.97,16.98,144700.0,12.5035,12.533,12.4962,12.5035,144700.0
2012-12-21 13:45:00,16.98,16.98,16.95,16.95,31700.0,12.5035,12.5035,12.4814,12.4814,31700.0
2012-12-21 13:50:00,16.96,16.96,16.95,16.96,32300.0,12.4888,12.4888,12.4814,12.4888,32300.0
2012-12-21 13:55:00,16.96,16.96,16.95,16.96,13900.0,12.4888,12.4888,12.4814,12.4888,13900.0
2012-12-21 14:00:00,16.96,16.96,16.95,16.96,58900.0,12.4888,12.4888,12.4814,12.4888,58900.0
2012-12-21 14:05:00,16.96,16.99,16.96,16.98,120600.0,12.4888,12.5109,12.4888,12.5035,120600.0
2012-12-21 14:10:00,16.98,16.99,16.97,16.98,35300.0,12.5035,12.5109,12.4962,12.5035,35300.0
2012-12-21 14:15:00,16.98,16.98,16.97,16.98,41300.0,12.5035,12.5035,12.4962,12.5035,41300.0
2012-12-21 14:20:00,16.98,16.98,16.97,16.98,24300.0,12.5035,12.5035,12.4962,12.5035,24300.0
2012-12-21 14:25:00,16.97,16.98,16.96,16.96,105600.0,12.4962,12.5035,12.4888,12.4888,105600.0
2012-12-21 14:30:00,16.97,16.98,16.96,16.98,55000.0,12.4962,12.5035,12.4888,12.5035,55000.0
2012-12-21 14:35:00,16.98,16.99,16.97,16.99,30000.0,12.5035,12.5109,12.4962,12.5109,30000.0
2012-12-21 14:40:00,16.99,16.99,16.98,16.99,26700.0,12.5109,12.5109,12.5035,12.5109,26700.0
2012-12-21 14:45:00,16.98,17.0,16.98,17.0,55400.0,12.5035,12.5183,12.5035,12.5183,55400.0
2012-12-21 14:50:00,17.0,17.0,16.98,16.99,148700.0,12.5183,12.5183,12.5035,12.5109,148700.0
2012-12-21 14:55:00,16.99,16.99,16.97,16.98,42600.0,12.5109,12.5109,12.4962,12.5035,42600.0
2012-12-21 15:00:00,16.98,16.98,16.97,16.97,35600.0,12.5035,12.5035,12.4962,12.4962,35600.0
2012-12-21 15:05:00,16.97,16.98,16.96,16.96,72300.0,12.4962,12.5035,12.4888,12.4888,72300.0
2012-12-21 15:10:00,16.96,16.97,16.94,16.95,153000.0,12.4888,12.4962,12.4741,12.4814,153000.0
2012-12-21 15:15:00,16.95,16.95,16.94,16.95,30400.0,12.4814,12.4814,12.4741,12.4814,30400.0
2012-12-21 15:20:00,16.95,16.95,16.94,16.95,35800.0,12.4814,12.4814,12.4741,12.4814,35800.0
2012-12-21 15:25:00,16.95,16.95,16.94,16.95,29600.0,12.4814,12.4814,12.4741,12.4814,29600.0
2012-12-21 15:30:00,16.95,16.97,16.94,16.96,173800.0,12.4814,12.4962,12.4741,12.4888,173800.0
2012-12-21 15:35:00,16.96,16.99,16.96,16.97,171800.0,12.4888,12.5109,12.4888,12.4962,171800.0
2012-12-21 15:40:00,16.98,16.98,16.96,16.96,100200.0,12.5035,12.5035,12.4888,12.4888,100200.0
2012-12-21 15:45:00,16.96,16.96,16.94,16.95,221900.0,12.4888,12.4888,12.4741,12.4814,221900.0
2012-12-21 15:50:00,16.95,16.97,16.94,16.97,205600.0,12.4814,12.4962,12.4741,12.4962,205600.0
2012-12-21 15:55:00,16.96,16.97,16.96,16.96,544800.0,12.4888,12.4962,12.4888,12.4888,544800.0
2012-12-24 09:30:00,16.91,16.95,16.84,16.89,92100.0,12.452,12.4814,12.4004,12.4373,92100.0
2012-12-24 09:35:00,16.89,16.9,16.87,16.88,23300.0,12.4373,12.4446,12.4225,12.4299,23300.0
2012-12-24 09:40:00,16.87,16.91,16.87,16.91,47300.0,12.4225,12.452,12.4225,12.452,47300.0
2012-12-24 09:45:00,16.92,16.93,16.89,16.91,48900.0,12.4594,12.4667,12.4373,12.452,48900.0
2012-12-24 09:50:00,16.91,16.92,16.89,16.91,28500.0,12.452,12.4594,12.4373,12.452,28500.0
2012-12-24 09:55:00,16.9,16.91,16.89,16.91,22500.0,12.4446,12.452,12.4373,12.452,22500.0
2012-12-24 10:00:00,16.91,16.95,16.91,16.92,37100.0,12.452,12.4814,12.452,12.4594,37100.0
2012-12-24 10:05:00,16.93,16.96,16.92,16.95,30000.0,12.4667,12.4888,12.4594,12.4814,30000.0
2012-12-24 10:10:00,16.95,16.99,16.95,16.97,39700.0,12.4814,12.5109,12.4814,12.4962,39700.0
2012-12-24 10:15:00,16.98,16.99,16.97,16.98,27500.0,12.5035,12.5109,12.4962,12.5035,27500.0
2012-12-24 10:20:00,16.98,16.99,16.97,16.97,21700.0,12.5035,12.5109,12.4962,12.4962,21700.0
2012-12-24 10:25:00,16.98,16.98,16.96,16.97,20300.0,12.5035,12.5035,12.4888,12.4962,20300.0
2012-12-24 10:30:00,16.98,17.0,16.97,16.97,29700.0,12.5035,12.5183,12.4962,12.4962,29700.0
2012-12-24 10:35:00,16.98,16.98,16.94,16.94,72100.0,12.5035,12.5035,12.4741,12.4741,72100.0
2012-12-24 10:40:00,16.94,16.95,16.94,16.94,8500.0,12.4741,12.4814,12.4741,12.4741,8500.0
2012-12-24 10:45:00,16.93,16.93,16.9,16.9,25400.0,12.4667,12.4667,12.4446,12.4446,25400.0
2012-12-24 10:50:00,16.9,16.91,16.89,16.9,39100.0,12.4446,12.452,12.4373,12.4446,39100.0
2012-12-24 10:55:00,16.91,16.91,16.89,16.89,25100.0,12.452,12.452,12.4373,12.4373,25100.0
2012-12-24 11:00:00,16.89,16.9,16.88,16.88,84100.0,12.4373,12.4446,12.4299,12.4299,84100.0
2012-12-24 11:05:00,16.88,16.9,16.88,16.9,31700.0,12.4299,12.4446,12.4299,12.4446,31700.0
2012-12-24 11:10:00,16.9,16.92,16.9,16.91,27300.0,12.4446,12.4594,12.4446,12.452,27300.0
2012-12-24 11:15:00,16.91,16.92,16.9,16.92,51400.0,12.452,12.4594,12.4446,12.4594,51400.0
2012-12-24 11:20:00,16.92,16.94,16.92,16.93,35200.0,12.4594,12.4741,12.4594,12.4667,35200.0
2012-12-24 11:25:00,16.92,16.94,16.92,16.94,15300.0,12.4594,12.4741,12.4594,12.4741,15300.0
2012-12-24 11:30:00,16.94,16.97,16.94,16.97,23200.0,12.4741,12.4962,12.4741,12.4962,23200.0
2012-12-24 11:35:00,16.96,16.98,16.96,16.98,12000.0,12.4888,12.5035,12.4888,12.5035,12000.0
2012-12-24 11:40:00,16.97,16.98,16.96,16.96,19700.0,12.4962,12.5035,12.4888,12.4888,19700.0
2012-12-24 11:45:00,16.96,16.97,16.96,16.96,8600.0,12.4888,12.4962,12.4888,12.4888,8600.0
2012-12-24 11:50:00,16.96,16.96,16.95,16.96,20400.0,12.4888,12.4888,12.4814,12.4888,20400.0
2012-12-24 11:55:00,16.96,16.98,16.96,16.97,29300.0,12.4888,12.5035,12.4888,12.4962,29300.0
2012-12-24 12:00:00,16.98,16.98,16.95,16.95,31800.0,12.5035,12.5035,12.4814,12.4814,31800.0
2012-12-24 12:05:00,16.96,16.96,16.95,16.95,15200.0,12.4888,12.4888,12.4814,12.4814,15200.0
2012-12-24 12:10:00,16.95,16.96,16.94,16.94,11400.0,12.4814,12.4888,12.4741,12.4741,11400.0
2012-12-24 12:15:00,16.94,16.95,16.94,16.95,13900.0,12.4741,12.4814,12.4741,12.4814,13900.0
2012-12-24 12:20:00,16.94,16.95,16.93,16.93,19000.0,12.4741,12.4814,12.4667,12.4667,19000.0
2012-12-24 12:25:00,16.94,16.97,16.93,16.95,72200.0,12.4741,12.4962,12.4667,12.4814,72200.0
2012-12-24 12:30:00,16.95,16.97,16.94,16.96,40400.0,12.4814,12.4962,12.4741,12.4888,40400.0
2012-12-24 12:35:00,16.96,16.97,16.95,16.96,9900.0,12.4888,12.4962,12.4814,12.4888,9900.0
2012-12-24 12:40:00,16.95,16.97,16.95,16.97,46300.0,12.4814,12.4962,12.4814,12.4962,46300.0
2012-12-24 12:45:00,16.96,16.97,16.96,16.96,39100.0,12.4888,12.4962,12.4888,12.4888,39100.0
2012-12-24 12:50:00,16.97,16.97,16.95,16.96,29200.0,12.4962,12.4962,12.4814,12.4888,29200.0
2012-12-24 12:55:00,16.96,16.96,16.93,16.94,121200.0,12.4888,12.4888,12.4667,12.4741,121200.0
2012-12-26 09:30:00,16.95,17.07,16.95,17.01,61200.0,12.4814,12.5698,12.4814,12.5256,61200.0
2012-12-26 09:35:00,17.01,17.05,17.01,17.02,112800.0,12.5256,12.5551,12.5256,12.533,112800.0
2012-12-26 09:40:00,17.02,17.05,17.02,17.05,31800.0,12.533,12.5551,12.533,12.5551,31800.0
2012-12-26 09:45:00,17.05,17.05,17.04,17.05,29100.0,12.5551,12.5551,12.5477,12.5551,29100.0
2012-12-26 09:50:00,17.05,17.06,17.04,17.06,11700.0,12.5551,12.5624,12.5477,12.5624,11700.0
2012-12-26 09:55:00,17.05,17.07,17.04,17.05,59000.0,12.5551,12.5698,12.5477,12.5551,59000.0
2012-12-26 10:00:00,17.05,17.05,17.03,17.04,44400.0,12.5551,12.5551,12.5404,12.5477,44400.0
2012-12-26 10:05:00,17.04,17.04,17.03,17.04,12700.0,12.5477,12.5477,12.5404,12.5477,12700.0
2012-12-26 10:10:00,17.03,17.04,17.0,17.01,25500.0,12.5404,12.5477,12.5183,12.5256,25500.0
2012-12-26 10:15:00,17.01,17.02,16.98,16.99,107500.0,12.5256,12.533,12.5035,12.5109,107500.0
2012-12-26 10:20:00,17.0,17.02,16.99,17.0,69800.0,12.5183,12.533,12.5109,12.5183,69800.0
2012-12-26 10:25:00,17.0,17.03,17.0,17.03,63700.0,12.5183,12.5404,12.5183,12.5404,63700.0
2012-12-26 10:30:00,17.02,17.04,17.01,17.01,38400.0,12.533,12.5477,12.5256,12.5256,38400.0
2012-12-26 10:35:00,17.01,17.02,17.0,17.0,14500.0,12.5256,12.533,12.5183,12.5183,14500.0
2012-12-26 10:40:00,17.01,17.01,17.0,17.0,32300.0,12.5256,12.5256,12.5183,12.5183,32300.0
2012-12-26 10:45:00,16.99,17.0,16.98,16.99,12300.0,12.5109,12.5183,12.5035,12.5109,12300.0
2012-12-26 10:50:00,16.99,17.0,16.98,17.0,61600.0,12.5109,12.5183,12.5035,12.5183,61600.0
2012-12-26 10:55:00,17.0,17.0,16.97,16.98,32300.0,12.5183,12.5183,12.4962,12.5035,32300.0
2012-12-26 11:00:00,16.97,16.98,16.96,16.97,51000.0,12.4962,12.5035,12.4888,12.4962,51000.0
2012-12-26 11:05:00,16.96,16.96,16.94,16.94,69100.0,12.4888,12.4888,12.4741,12.4741,69100.0
2012-12-26 11:10:00,16.94,16.98,16.93,16.98,31400.0,12.4741,12.5035,12.4667,12.5035,31400.0
2012-12-26 11:15:00,16.98,16.98,16.96,16.97,34900.0,12.5035,12.5035,12.4888,12.4962,34900.0
2012-12-26 11:20:00,16.97,16.99,16.96,16.98,21700.0,12.4962,12.5109,12.4888,12.5035,21700.0
2012-12-26 11:25:00,16.99,16.99,16.96,16.96,23300.0,12.5109,12.5109,12.4888,12.4888,23300.0
2012-12-26 11:30:00,16.95,16.96,16.91,16.95,75700.0,12.4814,12.4888,12.452,12.4814,75700.0
2012-12-26 11:35:00,16.95,16.95,16.93,16.93,14300.0,12.4814,12.4814,12.4667,12.4667,14300.0
2012-12-26 11:40:00,16.93,16.96,16.93,16.96,32100.0,12.4667,12.4888,12.4667,12.4888,32100.0
2012-12-26 11:45:00,16.96,16.96,16.94,16.95,14600.0,12.4888,12.4888,12.4741,12.4814,14600.0
2012-12-26 11:50:00,16.95,16.95,16.94,16.94,19200.0,12.4814,12.4814,12.4741,12.4741,19200.0
2012-12-26 11:55:00,16.95,16.96,16.95,16.96,19900.0,12.4814,12.4888,12.4814,12.4888,19900.0
2012-12-26 12:00:00,16.96,16.98,16.95,16.95,40100.0,12.4888,12.5035,12.4814,12.4814,40100.0
2012-12-26 12:05:00,16.96,16.96,16.93,16.93,54900.0,12.4888,12.4888,12.4667,12.4667,54900.0
2012-12-26 12:10:00,16.93,16.96,16.93,16.96,30400.0,12.4667,12.4888,12.4667,12.4888,30400.0
2012-12-26 12:15:00,16.96,16.98,16.94,16.98,71600.0,12.4888,12.5035,12.4741,12.5035,71600.0
2012-12-26 12:20:00,16.98,16.98,16.96,16.97,35500.0,12.5035,12.5035,12.4888,12.4962,35500.0
2012-12-26 12:25:00,16.96,16.98,16.95,16.96,46800.0,12.4888,12.5035,12.4814,12.4888,46800.0
2012-12-26 12:30:00,16.95,16.97,16.94,16.96,38900.0,12.4814,12.4962,12.4741,12.4888,38900.0
2012-12-26 12:35:00,16.96,16.97,16.95,16.97,21000.0,12.4888,12.4962,12.4814,12.4962,21000.0
2012-12-26 12:40:00,16.96,16.97,16.96,16.96,8000.0,12.4888,12.4962,12.4888,12.4888,8000.0
2012-12-26 12:45:00,16.96,16.97,16.96,16.96,7700.0,12.4888,12.4962,12.4888,12.4888,7700.0
2012-12-26 12:50:00,16.96,16.97,16.96,16.96,15000.0,12.4888,12.4962,12.4888,12.4888,15000.0
2012-12-26 12:55:00,16.96,16.99,16.96,16.98,65300.0,12.4888,12.5109,12.4888,12.5035,65300.0
2012-12-26 13:00:00,16.98,16.98,16.96,16.96,24900.0,12.5035,12.5035,12.4888,12.4888,24900.0
2012-12-26 13:05:00,16.96,16.96,16.95,16.96,13900.0,12.4888,12.4888,12.4814,12.4888,13900.0
2012-12-26 13:10:00,16.95,16.96,16.95,16.96,6000.0,12.4814,12.4888,12.4814,12.4888,6000.0
2012-12-26 13:15:00,16.96,16.97,16.95,16.97,38100.0,12.4888,12.4962,12.4814,12.4962,38100.0
2012-12-26 13:20:00,16.97,16.97,16.96,16.96,2600.0,12.4962,12.4962,12.4888,12.4888,2600.0
2012-12-26 13:25:00,16.97,16.98,16.96,16.98,16400.0,12.4962,12.5035,12.4888,12.5035,16400.0
2012-12-26 13:30:00,16.98,16.99,16.96,16.96,51300.0,12.5035,12.5109,12.4888,12.4888,51300.0
2012-12-26 13:35:00,16.96,16.98,16.96,16.97,27300.0,12.4888,12.5035,12.4888,12.4962,27300.0
2012-12-26 13:40:00,16.98,16.98,16.95,16.95,39000.0,12.5035,12.5035,12.4814,12.4814,39000.0
2012-12-26 13:45:00,16.95,16.96,16.95,16.95,30000.0,12.4814,12.4888,12.4814,12.4814,30000.0
2012-12-26 13:50:00,16.96,16.96,16.95,16.96,17100.0,12.4888,12.4888,12.4814,12.4888,17100.0
2012-12-26 13:55:00,16.95,16.96,16.95,16.95,8800.0,12.4814,12.4888,12.4814,12.4814,8800.0
2012-12-26 14:00:00,16.95,16.96,16.94,16.96,81700.0,12.4814,12.4888,12.4741,12.4888,81700.0
2012-12-26 14:05:00,16.96,16.97,16.96,16.96,11800.0,12.4888,12.4962,12.4888,12.4888,11800.0
2012-12-26 14:10:00,16.96,16.97,16.96,16.96,4500.0,12.4888,12.4962,12.4888,12.4888,4500.0
2012-12-26 14:15:00,16.96,16.98,16.96,16.98,28100.0,12.4888,12.5035,12.4888,12.5035,28100.0
2012-12-26 14:20:00,16.98,16.98,16.96,16.96,22100.0,12.5035,12.5035,12.4888,12.4888,22100.0
2012-12-26 14:25:00,16.97,16.97,16.95,16.96,23600.0,12.4962,12.4962,12.4814,12.4888,23600.0
2012-12-26 14:30:00,16.96,16.97,16.95,16.97,31300.0,12.4888,12.4962,12.4814,12.4962,31300.0
2012-12-26 14:35:00,16.96,16.99,16.96,16.98,26500.0,12.4888,12.5109,12.4888,12.5035,26500.0
2012-12-26 14:40:00,16.98,16.99,16.96,16.96,26400.0,12.5035,12.5109,12.4888,12.4888,26400.0
2012-12-26 14:45:00,16.96,16.97,16.95,16.97,29000.0,12.4888,12.4962,12.4814,12.4962,29000.0
2012-12-26 14:50:00,16.97,17.0,16.96,16.98,62400.0,12.4962,12.5183,12.4888,12.5035,62400.0
2012-12-26 14:55:00,16.98,16.98,16.97,16.98,54100.0,12.5035,12.5035,12.4962,12.5035,54100.0
2012-12-26 15:00:00,16.97,16.98,16.95,16.96,32800.0,12.4962,12.5035,12.4814,12.4888,32800.0
2012-12-26 15:05:00,16.96,16.97,16.95,16.96,97000.0,12.4888,12.4962,12.4814,12.4888,97000.0
2012-12-26 15:10:00,16.96,16.96,16.94,16.94,38500.0,12.4888,12.4888,12.4741,12.4741,38500.0
2012-12-26 15:15:00,16.94,16.95,16.94,16.94,26900.0,12.4741,12.4814,12.4741,12.4741,26900.0
2012-12-26 15:20:00,16.94,16.95,16.93,16.93,41700.0,12.4741,12.4814,12.4667,12.4667,41700.0
2012-12-26 15:25:00,16.94,16.97,16.94,16.97,99800.0,12.4741,12.4962,12.4741,12.4962,99800.0
2012-12-26 15:30:00,16.96,16.97,16.94,16.95,56300.0,12.4888,12.4962,12.4741,12.4814,56300.0
2012-12-26 15:35:00,16.94,16.95,16.94,16.95,12400.0,12.4741,12.4814,12.4741,12.4814,12400.0
2012-12-26 15:40:00,16.95,16.95,16.92,16.92,73100.0,12.4814,12.4814,12.4594,12.4594,73100.0
2012-12-26 15:45:00,16.92,16.95,16.92,16.93,75200.0,12.4594,12.4814,12.4594,12.4667,75200.0
2012-12-26 15:50:00,16.93,16.94,16.93,16.94,31300.0,12.4667,12.4741,12.4667,12.4741,31300.0
2012-12-26 15:55:00,16.94,16.94,16.91,16.91,107300.0,12.4741,12.4741,12.452,12.452,107300.0
2012-12-27 09:30:00,16.98,17.1,16.93,17.0,116200.0,12.5035,12.5919,12.4667,12.5183,116200.0
2012-12-27 09:35:00,17.0,17.01,16.96,16.97,64500.0,12.5183,12.5256,12.4888,12.4962,64500.0
2012-12-27 09:40:00,16.96,16.98,16.96,16.96,76500.0,12.4888,12.5035,12.4888,12.4888,76500.0
2012-12-27 09:45:00,16.96,16.97,16.96,16.96,36200.0,12.4888,12.4962,12.4888,12.4888,36200.0
2012-12-27 09:50:00,16.97,16.97,16.96,16.97,55400.0,12.4962,12.4962,12.4888,12.4962,55400.0
2012-12-27 09:55:00,16.96,16.99,16.96,16.98,43300.0,12.4888,12.5109,12.4888,12.5035,43300.0
2012-12-27 10:00:00,16.99,17.0,16.97,16.98,52500.0,12.5109,12.5183,12.4962,12.5035,52500.0
2012-12-27 10:05:00,16.99,17.0,16.97,16.99,52000.0,12.5109,12.5183,12.4962,12.5109,52000.0
2012-12-27 10:10:00,16.98,17.0,16.98,17.0,50100.0,12.5035,12.5183,12.5035,12.5183,50100.0
2012-12-27 10:15:00,17.0,17.0,16.95,16.95,56600.0,12.5183,12.5183,12.4814,12.4814,56600.0
2012-12-27 10:20:00,16.95,16.96,16.91,16.94,152300.0,12.4814,12.4888,12.452,12.4741,152300.0
2012-12-27 10:25:00,16.94,16.95,16.91,16.94,43500.0,12.4741,12.4814,12.452,12.4741,43500.0
2012-12-27 10:30:00,16.94,16.94,16.89,16.91,47600.0,12.4741,12.4741,12.4373,12.452,47600.0
2012-12-27 10:35:00,16.92,16.92,16.89,16.9,49600.0,12.4594,12.4594,12.4373,12.4446,49600.0
2012-12-27 10:40:00,16.9,16.92,16.9,16.91,150300.0,12.4446,12.4594,12.4446,12.452,150300.0
2012-12-27 10:45:00,16.91,16.92,16.91,16.92,21000.0,12.452,12.4594,12.452,12.4594,21000.0
2012-12-27 10:50:00,16.91,16.92,16.91,16.92,15100.0,12.452,12.4594,12.452,12.4594,15100.0
2012-12-27 10:55:00,16.91,16.92,16.9,16.91,71000.0,12.452,12.4594,12.4446,12.452,71000.0
2012-12-27 11:00:00,16.9,16.91,16.88,16.89,109000.0,12.4446,12.452,12.4299,12.4373,109000.0
2012-12-27 11:05:00,16.89,16.89,16.84,16.86,264200.0,12.4373,12.4373,12.4004,12.4152,264200.0
2012-12-27 11:10:00,16.87,16.87,16.84,16.85,55100.0,12.4225,12.4225,12.4004,12.4078,55100.0
2012-12-27 11:15:00,16.85,16.86,16.84,16.85,86900.0,12.4078,12.4152,12.4004,12.4078,86900.0
2012-12-27 11:20:00,16.86,16.88,16.85,16.86,42300.0,12.4152,12.4299,12.4078,12.4152,42300.0
2012-12-27 11:25:00,16.86,16.91,16.84,16.89,213300.0,12.4152,12.452,12.4004,12.4373,213300.0
2012-12-27 11:30:00,16.9,16.92,16.89,16.92,30400.0,12.4446,12.4594,12.4373,12.4594,30400.0
2012-12-27 11:35:00,16.91,16.92,16.91,16.92,6800.0,12.452,12.4594,12.452,12.4594,6800.0
2012-12-27 11:40:00,16.91,16.94,16.91,16.92,50200.0,12.452,12.4741,12.452,12.4594,50200.0
2012-12-27 11:45:00,16.92,16.92,16.89,16.91,46900.0,12.4594,12.4594,12.4373,12.452,46900.0
2012-12-27 11:50:00,16.91,16.91,16.88,16.89,19300.0,12.452,12.452,12.4299,12.4373,19300.0
2012-12-27 11:55:00,16.88,16.88,16.85,16.85,35300.0,12.4299,12.4299,12.4078,12.4078,35300.0
2012-12-27 12:00:00,16.86,16.86,16.82,16.83,47700.0,12.4152,12.4152,12.3857,12.3931,47700.0
2012-12-27 12:05:00,16.83,16.84,16.82,16.84,49200.0,12.3931,12.4004,12.3857,12.4004,49200.0
2012-12-27 12:10:00,16.84,16.87,16.83,16.87,54700.0,12.4004,12.4225,12.3931,12.4225,54700.0
2012-12-27 12:15:00,16.87,16.87,16.85,16.86,29700.0,12.4225,12.4225,12.4078,12.4152,29700.0
2012-12-27 12:20:00,16.85,16.86,16.85,16.86,6900.0,12.4078,12.4152,12.4078,12.4152,6900.0
2012-12-27 12:25:00,16.86,16.87,16.85,16.86,39000.0,12.4152,12.4225,12.4078,12.4152,39000.0
2012-12-27 12:30:00,16.85,16.85,16.82,16.83,43200.0,12.4078,12.4078,12.3857,12.3931,43200.0
2012-12-27 12:35:00,16.82,16.83,16.82,16.83,22700.0,12.3857,12.3931,12.3857,12.3931,22700.0
2012-12-27 12:40:00,16.82,16.83,16.82,16.83,25600.0,12.3857,12.3931,12.3857,12.3931,25600.0
2012-12-27 12:45:00,16.83,16.85,16.82,16.85,75900.0,12.3931,12.4078,12.3857,12.4078,75900.0
2012-12-27 12:50:00,16.85,16.85,16.84,16.85,9700.0,12.4078,12.4078,12.4004,12.4078,9700.0
2012-12-27 12:55:00,16.85,16.88,16.84,16.88,65200.0,12.4078,12.4299,12.4004,12.4299,65200.0
2012-12-27 13:00:00,16.88,16.89,16.88,16.89,23100.0,12.4299,12.4373,12.4299,12.4373,23100.0
2012-12-27 13:05:00,16.89,16.91,16.88,16.91,151300.0,12.4373,12.452,12.4299,12.452,151300.0
2012-12-27 13:10:00,16.91,16.93,16.9,16.93,33300.0,12.452,12.4667,12.4446,12.4667,33300.0
2012-12-27 13:15:00,16.93,16.94,16.91,16.91,45800.0,12.4667,12.4741,12.452,12.452,45800.0
2012-12-27 13:20:00,16.91,16.93,16.9,16.91,39000.0,12.452,12.4667,12.4446,12.452,39000.0
2012-12-27 13:25:00,16.91,16.91,16.9,16.91,16900.0,12.452,12.452,12.4446,12.452,16900.0
2012-12-27 13:30:00,16.91,16.91,16.9,16.91,13200.0,12.452,12.452,12.4446,12.452,13200.0
2012-12-27 13:35:00,16.91,16.91,16.9,16.91,8300.0,12.452,12.452,12.4446,12.452,8300.0
2012-12-27 13:40:00,16.91,16.91,16.9,16.91,5800.0,12.452,12.452,12.4446,12.452,5800.0
2012-12-27 13:45:00,16.91,16.91,16.9,16.9,94900.0,12.452,12.452,12.4446,12.4446,94900.0
2012-12-27 13:50:00,16.9,16.91,16.9,16.9,21800.0,12.4446,12.452,12.4446,12.4446,21800.0
2012-12-27 13:55:00,16.9,16.91,16.9,16.9,19100.0,12.4446,12.452,12.4446,12.4446,19100.0
2012-12-27 14:00:00,16.9,16.91,16.9,16.9,15700.0,12.4446,12.452,12.4446,12.4446,15700.0
2012-12-27 14:05:00,16.9,16.91,16.9,16.91,59200.0,12.4446,12.452,12.4446,12.452,59200.0
2012-12-27 14:10:00,16.91,16.91,16.9,16.9,10600.0,12.452,12.452,12.4446,12.4446,10600.0
2012-12-27 14:15:00,16.91,16.93,16.9,16.93,107500.0,12.452,12.4667,12.4446,12.4667,107500.0
2012-12-27 14:20:00,16.92,16.94,16.92,16.94,96900.0,12.4594,12.4741,12.4594,12.4741,96900.0
2012-12-27 14:25:00,16.94,16.94,16.93,16.93,6800.0,12.4741,12.4741,12.4667,12.4667,6800.0
2012-12-27 14:30:00,16.93,16.94,16.93,16.94,143100.0,12.4667,12.4741,12.4667,12.4741,143100.0
2012-12-27 14:35:00,16.94,16.94,16.93,16.94,21600.0,12.4741,12.4741,12.4667,12.4741,21600.0
2012-12-27 14:40:00,16.94,16.98,16.93,16.98,85400.0,12.4741,12.5035,12.4667,12.5035,85400.0
2012-12-27 14:45:00,16.98,17.04,16.97,17.0,504800.0,12.5035,12.5477,12.4962,12.5183,504800.0
2012-12-27 14:50:00,17.0,17.01,16.98,16.98,85500.0,12.5183,12.5256,12.5035,12.5035,85500.0
2012-12-27 14:55:00,16.98,17.0,16.98,17.0,39500.0,12.5035,12.5183,12.5035,12.5183,39500.0
2012-12-27 15:00:00,17.0,17.02,16.99,17.0,120200.0,12.5183,12.533,12.5109,12.5183,120200.0
2012-12-27 15:05:00,17.0,17.01,16.98,16.99,208300.0,12.5183,12.5256,12.5035,12.5109,208300.0
2012-12-27 15:10:00,16.98,16.99,16.97,16.97,17600.0,12.5035,12.5109,12.4962,12.4962,17600.0
2012-12-27 15:15:00,16.97,16.98,16.97,16.98,31200.0,12.4962,12.5035,12.4962,12.5035,31200.0
2012-12-27 15:20:00,16.97,16.99,16.96,16.96,170100.0,12.4962,12.5109,12.4888,12.4888,170100.0
2012-12-27 15:25:00,16.96,16.97,16.94,16.95,54800.0,12.4888,12.4962,12.4741,12.4814,54800.0
2012-12-27 15:30:00,16.95,16.97,16.95,16.96,125200.0,12.4814,12.4962,12.4814,12.4888,125200.0
2012-12-27 15:35:00,16.96,16.98,16.94,16.95,117000.0,12.4888,12.5035,12.4741,12.4814,117000.0
2012-12-27 15:40:00,16.94,16.97,16.94,16.97,115500.0,12.4741,12.4962,12.4741,12.4962,115500.0
2012-12-27 15:45:00,16.97,16.99,16.96,16.99,114400.0,12.4962,12.5109,12.4888,12.5109,114400.0
2012-12-27 15:50:00,16.99,17.0,16.98,17.0,89900.0,12.5109,12.5183,12.5035,12.5183,89900.0
2012-12-27 15:55:00,17.0,17.01,16.97,16.98,413200.0,12.5183,12.5256,12.4962,12.5035,413200.0
2012-12-28 09:30:00,16.86,16.99,16.84,16.98,88300.0,12.4152,12.5109,12.4004,12.5035,88300.0
2012-12-28 09:35:00,16.98,16.99,16.97,16.98,56900.0,12.5035,12.5109,12.4962,12.5035,56900.0
2012-12-28 09:40:00,16.98,17.0,16.98,16.99,39900.0,12.5035,12.5183,12.5035,12.5109,39900.0
2012-12-28 09:45:00,16.98,16.99,16.95,16.97,40200.0,12.5035,12.5109,12.4814,12.4962,40200.0
2012-12-28 09:50:00,16.97,16.98,16.97,16.97,30100.0,12.4962,12.5035,12.4962,12.4962,30100.0
2012-12-28 09:55:00,16.98,17.0,16.96,17.0,56700.0,12.5035,12.5183,12.4888,12.5183,56700.0
2012-12-28 10:00:00,17.0,17.0,16.97,16.99,81300.0,12.5183,12.5183,12.4962,12.5109,81300.0
2012-12-28 10:05:00,16.99,17.01,16.94,16.94,196800.0,12.5109,12.5256,12.4741,12.4741,196800.0
2012-12-28 10:10:00,16.94,16.98,16.93,16.97,51600.0,12.4741,12.5035,12.4667,12.4962,51600.0
2012-12-28 10:15:00,16.97,17.0,16.97,16.99,28600.0,12.4962,12.5183,12.4962,12.5109,28600.0
2012-12-28 10:20:00,17.0,17.0,16.97,16.99,69700.0,12.5183,12.5183,12.4962,12.5109,69700.0
2012-12-28 10:25:00,16.98,17.0,16.96,16.99,46300.0,12.5035,12.5183,12.4888,12.5109,46300.0
2012-12-28 10:30:00,16.99,17.0,16.98,17.0,63600.0,12.5109,12.5183,12.5035,12.5183,63600.0
2012-12-28 10:35:00,16.99,17.0,16.97,16.98,20200.0,12.5109,12.5183,12.4962,12.5035,20200.0
2012-12-28 10:40:00,16.98,17.03,16.97,17.0,86300.0,12.5035,12.5404,12.4962,12.5183,86300.0
2012-12-28 10:45:00,17.01,17.06,17.0,17.03,94800.0,12.5256,12.5624,12.5183,12.5404,94800.0
2012-12-28 10:50:00,17.02,17.05,17.02,17.05,79300.0,12.533,12.5551,12.533,12.5551,79300.0
2012-12-28 10:55:00,17.05,17.08,17.04,17.06,104400.0,12.5551,12.5772,12.5477,12.5624,104400.0
2012-12-28 11:00:00,17.07,17.08,17.06,17.07,54100.0,12.5698,12.5772,12.5624,12.5698,54100.0
2012-12-28 11:05:00,17.07,17.07,17.04,17.06,106500.0,12.5698,12.5698,12.5477,12.5624,106500.0
2012-12-28 11:10:00,17.06,17.07,17.05,17.05,57800.0,12.5624,12.5698,12.5551,12.5551,57800.0
2012-12-28 11:15:00,17.05,17.07,17.05,17.07,30200.0,12.5551,12.5698,12.5551,12.5698,30200.0
2012-12-28 11:20:00,17.06,17.07,17.06,17.07,37700.0,12.5624,12.5698,12.5624,12.5698,37700.0
2012-12-28 11:25:00,17.07,17.09,17.06,17.08,154800.0,12.5698,12.5845,12.5624,12.5772,154800.0
2012-12-28 11:30:00,17.08,17.09,17.07,17.08,52900.0,12.5772,12.5845,12.5698,12.5772,52900.0
2012-12-28 11:35:00,17.09,17.1,17.08,17.1,69300.0,12.5845,12.5919,12.5772,12.5919,69300.0
2012-12-28 11:40:00,17.1,17.12,17.09,17.11,90300.0,12.5919,12.6066,12.5845,12.5993,90300.0
2012-12-28 11:45:00,17.1,17.11,17.09,17.1,19700.0,12.5919,12.5993,12.5845,12.5919,19700.0
2012-12-28 11:50:00,17.1,17.1,17.09,17.1,26700.0,12.5919,12.5919,12.5845,12.5919,26700.0
2012-12-28 11:55:00,17.1,17.1,17.08,17.09,63900.0,12.5919,12.5919,12.5772,12.5845,63900.0
2012-12-28 12:00:00,17.1,17.11,17.1,17.11,25100.0,12.5919,12.5993,12.5919,12.5993,25100.0
2012-12-28 12:05:00,17.11,17.11,17.1,17.11,30400.0,12.5993,12.5993,12.5919,12.5993,30400.0
2012-12-28 12:10:00,17.11,17.13,17.11,17.13,34000.0,12.5993,12.614,12.5993,12.614,34000.0
2012-12-28 12:15:00,17.13,17.15,17.12,17.13,99700.0,12.614,12.6287,12.6066,12.614,99700.0
2012-12-28 12:20:00,17.14,17.14,17.12,17.12,54500.0,12.6214,12.6214,12.6066,12.6066,54500.0
2012-12-28 12:25:00,17.12,17.13,17.12,17.12,9300.0,12.6066,12.614,12.6066,12.6066,9300.0
2012-12-28 12:30:00,17.12,17.13,17.12,17.13,11200.0,12.6066,12.614,12.6066,12.614,11200.0
2012-12-28 12:35:00,17.13,17.14,17.13,17.13,37900.0,12.614,12.6214,12.614,12.614,37900.0
2012-12-28 12:40:00,17.13,17.14,17.13,17.14,22100.0,12.614,12.6214,12.614,12.6214,22100.0
2012-12-28 12:45:00,17.13,17.15,17.13,17.15,35200.0,12.614,12.6287,12.614,12.6287,35200.0
2012-12-28 12:50:00,17.15,17.15,17.14,17.14,39500.0,12.6287,12.6287,12.6214,12.6214,39500.0
2012-12-28 12:55:00,17.15,17.15,17.14,17.15,16100.0,12.6287,12.6287,12.6214,12.6287,16100.0
2012-12-28 13:00:00,17.15,17.15,17.14,17.15,79600.0,12.6287,12.6287,12.6214,12.6287,79600.0
2012-12-28 13:05:00,17.15,17.15,17.14,17.15,75000.0,12.6287,12.6287,12.6214,12.6287,75000.0
2012-12-28 13:10:00,17.15,17.16,17.14,17.16,137400.0,12.6287,12.6361,12.6214,12.6361,137400.0
2012-12-28 13:15:00,17.16,17.17,17.16,17.17,56400.0,12.6361,12.6434,12.6361,12.6434,56400.0
2012-12-28 13:20:00,17.16,17.17,17.16,17.16,25900.0,12.6361,12.6434,12.6361,12.6361,25900.0
2012-12-28 13:25:00,17.17,17.17,17.16,17.17,26200.0,12.6434,12.6434,12.6361,12.6434,26200.0
2012-12-28 13:30:00,17.17,17.17,17.16,17.17,28400.0,12.6434,12.6434,12.6361,12.6434,28400.0
2012-12-28 13:35:00,17.17,17.17,17.16,17.17,25700.0,12.6434,12.6434,12.6361,12.6434,25700.0
2012-12-28 13:40:00,17.17,17.19,17.16,17.19,87300.0,12.6434,12.6582,12.6361,12.6582,87300.0
2012-12-28 13:45:00,17.19,17.19,17.18,17.19,25100.0,12.6582,12.6582,12.6508,12.6582,25100.0
2012-12-28 13:50:00,17.19,17.19,17.18,17.19,25900.0,12.6582,12.6582,12.6508,12.6582,25900.0
2012-12-28 13:55:00,17.19,17.19,17.18,17.19,19400.0,12.6582,12.6582,12.6508,12.6582,19400.0
2012-12-28 14:00:00,17.19,17.19,17.16,17.17,157000.0,12.6582,12.6582,12.6361,12.6434,157000.0
2012-12-28 14:05:00,17.16,17.17,17.15,17.15,45100.0,12.6361,12.6434,12.6287,12.6287,45100.0
2012-12-28 14:10:00,17.16,17.16,17.15,17.16,19200.0,12.6361,12.6361,12.6287,12.6361,19200.0
2012-12-28 14:15:00,17.16,17.17,17.15,17.17,53100.0,12.6361,12.6434,12.6287,12.6434,53100.0
2012-12-28 14:20:00,17.17,17.18,17.16,17.16,74000.0,12.6434,12.6508,12.6361,12.6361,74000.0
2012-12-28 14:25:00,17.16,17.17,17.15,17.16,71000.0,12.6361,12.6434,12.6287,12.6361,71000.0
2012-12-28 14:30:00,17.16,17.16,17.15,17.15,70200.0,12.6361,12.6361,12.6287,12.6287,70200.0
2012-12-28 14:35:00,17.15,17.16,17.13,17.13,139200.0,12.6287,12.6361,12.614,12.614,139200.0
2012-12-28 14:40:00,17.13,17.19,17.13,17.18,281500.0,12.614,12.6582,12.614,12.6508,281500.0
2012-12-28 14:45:00,17.19,17.19,17.18,17.19,38800.0,12.6582,12.6582,12.6508,12.6582,38800.0
2012-12-28 14:50:00,17.18,17.19,17.18,17.19,36100.0,12.6508,12.6582,12.6508,12.6582,36100.0
2012-12-28 14:55:00,17.19,17.19,17.17,17.17,74000.0,12.6582,12.6582,12.6434,12.6434,74000.0
2012-12-28 15:00:00,17.17,17.18,17.17,17.18,23100.0,12.6434,12.6508,12.6434,12.6508,23100.0
2012-12-28 15:05:00,17.17,17.18,17.17,17.17,81900.0,12.6434,12.6508,12.6434,12.6434,81900.0
2012-12-28 15:10:00,17.18,17.18,17.17,17.18,99200.0,12.6508,12.6508,12.6434,12.6508,99200.0
2012-12-28 15:15:00,17.18,17.2,17.17,17.19,118200.0,12.6508,12.6655,12.6434,12.6582,118200.0
2012-12-28 15:20:00,17.18,17.2,17.18,17.2,108100.0,12.6508,12.6655,12.6508,12.6655,108100.0
2012-12-28 15:25:00,17.2,17.2,17.17,17.17,108200.0,12.6655,12.6655,12.6434,12.6434,108200.0
2012-12-28 15:30:00,17.17,17.18,17.16,17.17,110800.0,12.6434,12.6508,12.6361,12.6434,110800.0
2012-12-28 15:35:00,17.18,17.18,17.1,17.14,210000.0,12.6508,12.6508,12.5919,12.6214,210000.0
2012-12-28 15:40:00,17.13,17.15,17.12,17.14,52200.0,12.614,12.6287,12.6066,12.6214,52200.0
2012-12-28 15:45:00,17.14,17.15,17.11,17.12,198600.0,12.6214,12.6287,12.5993,12.6066,198600.0
2012-12-28 15:50:00,17.12,17.15,17.11,17.14,185600.0,12.6066,12.6287,12.5993,12.6214,185600.0
2012-12-28 15:55:00,17.15,17.15,17.12,17.13,530600.0,12.6287,12.6287,12.6066,12.614,530600.0
2012-12-31 09:30:00,17.02,17.07,16.99,17.06,137300.0,12.533,12.5698,12.5109,12.5624,137300.0
2012-12-31 09:35:00,17.06,17.06,16.99,17.06,70700.0,12.5624,12.5624,12.5109,12.5624,70700.0
2012-12-31 09:40:00,17.07,17.1,17.05,17.05,52200.0,12.5698,12.5919,12.5551,12.5551,52200.0
2012-12-31 09:45:00,17.06,17.06,17.01,17.03,78900.0,12.5624,12.5624,12.5256,12.5404,78900.0
2012-12-31 09:50:00,17.03,17.05,17.02,17.03,69300.0,12.5404,12.5551,12.533,12.5404,69300.0
2012-12-31 09:55:00,17.04,17.08,17.04,17.05,59000.0,12.5477,12.5772,12.5477,12.5551,59000.0
2012-12-31 10:00:00,17.06,17.07,17.03,17.03,55300.0,12.5624,12.5698,12.5404,12.5404,55300.0
2012-12-31 10:05:00,17.04,17.07,17.02,17.04,52500.0,12.5477,12.5698,12.533,12.5477,52500.0
2012-12-31 10:10:00,17.04,17.07,17.03,17.03,61700.0,12.5477,12.5698,12.5404,12.5404,61700.0
2012-12-31 10:15:00,17.04,17.05,17.03,17.04,28800.0,12.5477,12.5551,12.5404,12.5477,28800.0
2012-12-31 10:20:00,17.03,17.05,17.02,17.04,61200.0,12.5404,12.5551,12.533,12.5477,61200.0
2012-12-31 10:25:00,17.04,17.07,17.03,17.05,83700.0,12.5477,12.5698,12.5404,12.5551,83700.0
2012-12-31 10:30:00,17.04,17.05,17.04,17.05,37300.0,12.5477,12.5551,12.5477,12.5551,37300.0
2012-12-31 10:35:00,17.04,17.05,17.02,17.02,100100.0,12.5477,12.5551,12.533,12.533,100100.0
2012-12-31 10:40:00,17.01,17.03,17.0,17.0,51000.0,12.5256,12.5404,12.5183,12.5183,51000.0
2012-12-31 10:45:00,17.0,17.02,16.98,16.99,49300.0,12.5183,12.533,12.5035,12.5109,49300.0
2012-12-31 10:50:00,16.99,17.02,16.97,17.02,103700.0,12.5109,12.533,12.4962,12.533,103700.0
2012-12-31 10:55:00,17.02,17.04,17.01,17.01,70700.0,12.533,12.5477,12.5256,12.5256,70700.0
2012-12-31 11:00:00,17.02,17.08,17.01,17.07,120300.0,12.533,12.5772,12.5256,12.5698,120300.0
2012-12-31 11:05:00,17.08,17.08,17.0,17.03,104900.0,12.5772,12.5772,12.5183,12.5404,104900.0
2012-12-31 11:10:00,17.02,17.03,17.02,17.02,34300.0,12.533,12.5404,12.533,12.533,34300.0
2012-12-31 11:15:00,17.02,17.03,17.0,17.0,60200.0,12.533,12.5404,12.5183,12.5183,60200.0
2012-12-31 11:20:00,17.0,17.01,16.97,16.98,74800.0,12.5183,12.5256,12.4962,12.5035,74800.0
2012-12-31 11:25:00,16.98,16.98,16.95,16.97,51600.0,12.5035,12.5035,12.4814,12.4962,51600.0
2012-12-31 11:30:00,16.97,16.98,16.97,16.97,31000.0,12.4962,12.5035,12.4962,12.4962,31000.0
2012-12-31 11:35:00,16.97,16.98,16.94,16.97,65300.0,12.4962,12.5035,12.4741,12.4962,65300.0
2012-12-31 11:40:00,16.96,16.97,16.95,16.95,21700.0,12.4888,12.4962,12.4814,12.4814,21700.0
2012-12-31 11:45:00,16.95,16.98,16.95,16.97,41300.0,12.4814,12.5035,12.4814,12.4962,41300.0
2012-12-31 11:50:00,16.97,16.97,16.96,16.96,16500.0,12.4962,12.4962,12.4888,12.4888,16500.0
2012-12-31 11:55:00,16.96,16.97,16.95,16.96,37800.0,12.4888,12.4962,12.4814,12.4888,37800.0
2012-12-31 12:00:00,16.96,16.98,16.96,16.98,98000.0,12.4888,12.5035,12.4888,12.5035,98000.0
2012-12-31 12:05:00,16.98,16.98,16.97,16.98,16500.0,12.5035,12.5035,12.4962,12.5035,16500.0
2012-12-31 12:10:00,16.97,16.98,16.97,16.97,14900.0,12.4962,12.5035,12.4962,12.4962,14900.0
2012-12-31 12:15:00,16.97,16.98,16.97,16.98,12100.0,12.4962,12.5035,12.4962,12.5035,12100.0
2012-12-31 12:20:00,16.97,16.97,16.95,16.96,76400.0,12.4962,12.4962,12.4814,12.4888,76400.0
2012-12-31 12:25:00,16.95,16.98,16.95,16.98,17000.0,12.4814,12.5035,12.4814,12.5035,17000.0
2012-12-31 12:30:00,16.97,17.0,16.97,16.99,63800.0,12.4962,12.5183,12.4962,12.5109,63800.0
2012-12-31 12:35:00,16.98,17.0,16.98,16.98,27700.0,12.5035,12.5183,12.5035,12.5035,27700.0
2012-12-31 12:40:00,16.98,17.06,16.98,17.01,160400.0,12.5035,12.5624,12.5035,12.5256,160400.0
2012-12-31 12:45:00,17.02,17.06,17.02,17.04,203200.0,12.533,12.5624,12.533,12.5477,203200.0
2012-12-31 12:50:00,17.05,17.06,16.99,16.99,164500.0,12.5551,12.5624,12.5109,12.5109,164500.0
2012-12-31 12:55:00,17.0,17.02,16.97,17.0,125400.0,12.5183,12.533,12.4962,12.5183,125400.0
2012-12-31 13:00:00,17.0,17.02,17.0,17.02,38900.0,12.5183,12.533,12.5183,12.533,38900.0
2012-12-31 13:05:00,17.02,17.02,16.98,17.02,74400.0,12.533,12.533,12.5035,12.533,74400.0
2012-12-31 13:10:00,17.02,17.07,17.01,17.07,48500.0,12.533,12.5698,12.5256,12.5698,48500.0
2012-12-31 13:15:00,17.06,17.07,17.04,17.04,29100.0,12.5624,12.5698,12.5477,12.5477,29100.0
2012-12-31 13:20:00,17.03,17.06,17.03,17.06,33900.0,12.5404,12.5624,12.5404,12.5624,33900.0
2012-12-31 13:25:00,17.05,17.06,17.05,17.05,5600.0,12.5551,12.5624,12.5551,12.5551,5600.0
2012-12-31 13:30:00,17.06,17.06,17.05,17.05,5500.0,12.5624,12.5624,12.5551,12.5551,5500.0
2012-12-31 13:35:00,17.05,17.06,17.05,17.05,5300.0,12.5551,12.5624,12.5551,12.5551,5300.0
2012-12-31 13:40:00,17.05,17.06,17.03,17.04,68100.0,12.5551,12.5624,12.5404,12.5477,68100.0
2012-12-31 13:45:00,17.04,17.08,16.98,16.99,202100.0,12.5477,12.5772,12.5035,12.5109,202100.0
2012-12-31 13:50:00,16.99,17.01,16.97,17.0,61000.0,12.5109,12.5256,12.4962,12.5183,61000.0
2012-12-31 13:55:00,17.0,17.03,16.99,16.99,86400.0,12.5183,12.5404,12.5109,12.5109,86400.0
2012-12-31 14:00:00,16.99,17.02,16.99,17.02,44000.0,12.5109,12.533,12.5109,12.533,44000.0
2012-12-31 14:05:00,17.02,17.05,17.01,17.03,52100.0,12.533,12.5551,12.5256,12.5404,52100.0
2012-12-31 14:10:00,17.03,17.04,17.02,17.02,35600.0,12.5404,12.5477,12.533,12.533,35600.0
2012-12-31 14:15:00,17.02,17.04,17.02,17.03,29300.0,12.533,12.5477,12.533,12.5404,29300.0
2012-12-31 14:20:00,17.03,17.06,17.03,17.06,27700.0,12.5404,12.5624,12.5404,12.5624,27700.0
2012-12-31 14:25:00,17.05,17.06,17.04,17.04,13900.0,12.5551,12.5624,12.5477,12.5477,13900.0
2012-12-31 14:30:00,17.04,17.06,17.04,17.04,46400.0,12.5477,12.5624,12.5477,12.5477,46400.0
2012-12-31 14:35:00,17.05,17.06,17.04,17.06,21500.0,12.5551,12.5624,12.5477,12.5624,21500.0
2012-12-31 14:40:00,17.05,17.08,17.05,17.08,70100.0,12.5551,12.5772,12.5551,12.5772,70100.0
2012-12-31 14:45:00,17.07,17.13,17.07,17.11,335300.0,12.5698,12.614,12.5698,12.5993,335300.0
2012-12-31 14:50:00,17.11,17.14,17.1,17.13,71800.0,12.5993,12.6214,12.5919,12.614,71800.0
2012-12-31 14:55:00,17.13,17.18,17.13,17.16,42900.0,12.614,12.6508,12.614,12.6361,42900.0
2012-12-31 15:00:00,17.16,17.19,17.16,17.17,60100.0,12.6361,12.6582,12.6361,12.6434,60100.0
2012-12-31 15:05:00,17.17,17.17,17.14,17.15,59700.0,12.6434,12.6434,12.6214,12.6287,59700.0
2012-12-31 15:10:00,17.15,17.16,17.12,17.13,103800.0,12.6287,12.6361,12.6066,12.614,103800.0
2012-12-31 15:15:00,17.13,17.14,17.12,17.13,31900.0,12.614,12.6214,12.6066,12.614,31900.0
2012-12-31 15:20:00,17.12,17.13,17.12,17.13,24800.0,12.6066,12.614,12.6066,12.614,24800.0
2012-12-31 15:25:00,17.13,17.13,17.08,17.09,134800.0,12.614,12.614,12.5772,12.5845,134800.0
2012-12-31 15:30:00,17.09,17.13,17.09,17.13,50300.0,12.5845,12.614,12.5845,12.614,50300.0
2012-12-31 15:35:00,17.13,17.16,17.13,17.15,129200.0,12.614,12.6361,12.614,12.6287,129200.0
2012-12-31 15:40:00,17.15,17.16,17.15,17.16,36300.0,12.6287,12.6361,12.6287,12.6361,36300.0
2012-12-31 15:45:00,17.15,17.18,17.14,17.18,86300.0,12.6287,12.6508,12.6214,12.6508,86300.0
2012-12-31 15:50:00,17.18,17.21,17.15,17.16,119600.0,12.6508,12.6729,12.6287,12.6361,119600.0
2012-12-31 15:55:00,17.16,17.2,17.16,17.17,185100.0,12.6361,12.6655,12.6361,12.6434,185100.0
2013-01-02 09:30:00,17.68,18.0,17.68,17.94,710400.0,13.019,13.2546,13.019,13.2105,710400.0
2013-01-02 09:35:00,17.94,17.95,17.86,17.89,287400.0,13.2105,13.2178,13.1515,13.1736,287400.0
2013-01-02 09:40:00,17.89,17.89,17.86,17.88,134300.0,13.1736,13.1736,13.1515,13.1663,134300.0
2013-01-02 09:45:00,17.89,17.89,17.84,17.84,306900.0,13.1736,13.1736,13.1368,13.1368,306900.0
2013-01-02 09:50:00,17.85,17.88,17.84,17.88,267300.0,13.1442,13.1663,13.1368,13.1663,267300.0
2013-01-02 09:55:00,17.88,17.92,17.88,17.91,174000.0,13.1663,13.1957,13.1663,13.1884,174000.0
2013-01-02 10:00:00,17.91,17.94,17.9,17.93,268500.0,13.1884,13.2105,13.181,13.2031,268500.0
2013-01-02 10:05:00,17.93,17.94,17.9,17.94,237900.0,13.2031,13.2105,13.181,13.2105,237900.0
2013-01-02 10:10:00,17.94,17.98,17.93,17.98,228700.0,13.2105,13.2399,13.2031,13.2399,228700.0
2013-01-02 10:15:00,17.98,17.98,17.95,17.97,221700.0,13.2399,13.2399,13.2178,13.2325,221700.0
2013-01-02 10:20:00,17.97,17.98,17.96,17.97,165300.0,13.2325,13.2399,13.2252,13.2325,165300.0
2013-01-02 10:25:00,17.97,18.03,17.96,18.01,278100.0,13.2325,13.2767,13.2252,13.262,278100.0
2013-01-02 10:30:00,18.0,18.01,17.98,18.0,154400.0,13.2546,13.262,13.2399,13.2546,154400.0
2013-01-02 10:35:00,18.0,18.02,17.99,18.01,223000.0,13.2546,13.2694,13.2473,13.262,223000.0
2013-01-02 10:40:00,18.02,18.02,18.0,18.01,72500.0,13.2694,13.2694,13.2546,13.262,72500.0
2013-01-02 10:45:00,18.01,18.01,17.98,17.99,82900.0,13.262,13.262,13.2399,13.2473,82900.0
2013-01-02 10:50:00,17.99,18.01,17.94,17.94,259500.0,13.2473,13.262,13.2105,13.2105,259500.0
2013-01-02 10:55:00,17.94,17.95,17.9,17.92,155300.0,13.2105,13.2178,13.181,13.1957,155300.0
2013-01-02 11:00:00,17.92,17.99,17.91,17.99,93600.0,13.1957,13.2473,13.1884,13.2473,93600.0
2013-01-02 11:05:00,17.99,17.99,17.98,17.99,48000.0,13.2473,13.2473,13.2399,13.2473,48000.0
2013-01-02 11:10:00,17.99,17.99,17.98,17.99,65800.0,13.2473,13.2473,13.2399,13.2473,65800.0
2013-01-02 11:15:00,17.98,17.99,17.98,17.99,57800.0,13.2399,13.2473,13.2399,13.2473,57800.0
2013-01-02 11:20:00,17.99,18.0,17.98,18.0,67000.0,13.2473,13.2546,13.2399,13.2546,67000.0
2013-01-02 11:25:00,18.0,18.01,17.98,18.01,202800.0,13.2546,13.262,13.2399,13.262,202800.0
2013-01-02 11:30:00,18.01,18.02,18.0,18.02,75700.0,13.262,13.2694,13.2546,13.2694,75700.0
2013-01-02 11:35:00,18.02,18.05,18.01,18.02,122700.0,13.2694,13.2915,13.262,13.2694,122700.0
2013-01-02 11:40:00,18.01,18.02,18.0,18.0,78300.0,13.262,13.2694,13.2546,13.2546,78300.0
2013-01-02 11:45:00,18.01,18.01,18.0,18.01,21100.0,13.262,13.262,13.2546,13.262,21100.0
2013-01-02 11:50:00,18.01,18.01,18.0,18.01,21100.0,13.262,13.262,13.2546,13.262,21100.0
2013-01-02 11:55:00,18.01,18.01,18.0,18.01,17800.0,13.262,13.262,13.2546,13.262,17800.0
2013-01-02 12:00:00,18.01,18.01,17.99,18.0,70700.0,13.262,13.262,13.2473,13.2546,70700.0
2013-01-02 12:05:00,18.0,18.0,17.99,18.0,19100.0,13.2546,13.2546,13.2473,13.2546,19100.0
2013-01-02 12:10:00,18.0,18.0,17.98,18.0,115900.0,13.2546,13.2546,13.2399,13.2546,115900.0
2013-01-02 12:15:00,18.0,18.03,17.99,18.02,146900.0,13.2546,13.2767,13.2473,13.2694,146900.0
2013-01-02 12:20:00,18.01,18.02,18.01,18.01,33500.0,13.262,13.2694,13.262,13.262,33500.0
2013-01-02 12:25:00,18.01,18.02,18.01,18.02,32400.0,13.262,13.2694,13.262,13.2694,32400.0
2013-01-02 12:30:00,18.02,18.04,18.01,18.02,260900.0,13.2694,13.2841,13.262,13.2694,260900.0
2013-01-02 12:35:00,18.02,18.02,18.0,18.02,41100.0,13.2694,13.2694,13.2546,13.2694,41100.0
2013-01-02 12:40:00,18.02,18.02,17.99,17.99,51100.0,13.2694,13.2694,13.2473,13.2473,51100.0
2013-01-02 12:45:00,18.0,18.01,18.0,18.01,24500.0,13.2546,13.262,13.2546,13.262,24500.0
2013-01-02 12:50:00,18.01,18.02,18.0,18.01,34600.0,13.262,13.2694,13.2546,13.262,34600.0
2013-01-02 12:55:00,18.02,18.02,18.01,18.01,72000.0,13.2694,13.2694,13.262,13.262,72000.0
2013-01-02 13:00:00,18.01,18.02,18.0,18.01,29400.0,13.262,13.2694,13.2546,13.262,29400.0
2013-01-02 13:05:00,18.0,18.03,18.0,18.03,36600.0,13.2546,13.2767,13.2546,13.2767,36600.0
2013-01-02 13:10:00,18.03,18.03,18.02,18.03,25400.0,13.2767,13.2767,13.2694,13.2767,25400.0
2013-01-02 13:15:00,18.03,18.03,18.02,18.03,24500.0,13.2767,13.2767,13.2694,13.2767,24500.0
2013-01-02 13:20:00,18.03,18.03,18.02,18.03,8200.0,13.2767,13.2767,13.2694,13.2767,8200.0
2013-01-02 13:25:00,18.03,18.04,18.02,18.03,91200.0,13.2767,13.2841,13.2694,13.2767,91200.0
2013-01-02 13:30:00,18.03,18.05,18.02,18.03,100500.0,13.2767,13.2915,13.2694,13.2767,100500.0
2013-01-02 13:35:00,18.02,18.03,18.02,18.03,61900.0,13.2694,13.2767,13.2694,13.2767,61900.0
2013-01-02 13:40:00,18.03,18.03,18.02,18.02,22700.0,13.2767,13.2767,13.2694,13.2694,22700.0
2013-01-02 13:45:00,18.03,18.03,18.01,18.02,24100.0,13.2767,13.2767,13.262,13.2694,24100.0
2013-01-02 13:50:00,18.02,18.03,18.01,18.03,60300.0,13.2694,13.2767,13.262,13.2767,60300.0
2013-01-02 13:55:00,18.03,18.03,18.02,18.02,19800.0,13.2767,13.2767,13.2694,13.2694,19800.0
2013-01-02 14:00:00,18.03,18.04,18.02,18.04,105400.0,13.2767,13.2841,13.2694,13.2841,105400.0
2013-01-02 14:05:00,18.04,18.06,18.03,18.06,223600.0,13.2841,13.2988,13.2767,13.2988,223600.0
2013-01-02 14:10:00,18.06,18.07,18.03,18.04,121400.0,13.2988,13.3062,13.2767,13.2841,121400.0
2013-01-02 14:15:00,18.04,18.04,18.03,18.04,77600.0,13.2841,13.2841,13.2767,13.2841,77600.0
2013-01-02 14:20:00,18.04,18.04,18.03,18.04,36100.0,13.2841,13.2841,13.2767,13.2841,36100.0
2013-01-02 14:25:00,18.04,18.05,18.03,18.05,60600.0,13.2841,13.2915,13.2767,13.2915,60600.0
2013-01-02 14:30:00,18.05,18.06,18.03,18.05,108000.0,13.2915,13.2988,13.2767,13.2915,108000.0
2013-01-02 14:35:00,18.05,18.05,18.03,18.04,70100.0,13.2915,13.2915,13.2767,13.2841,70100.0
2013-01-02 14:40:00,18.04,18.05,18.03,18.03,69700.0,13.2841,13.2915,13.2767,13.2767,69700.0
2013-01-02 14:45:00,18.03,18.04,18.02,18.04,72800.0,13.2767,13.2841,13.2694,13.2841,72800.0
2013-01-02 14:50:00,18.04,18.04,18.03,18.04,26100.0,13.2841,13.2841,13.2767,13.2841,26100.0
2013-01-02 14:55:00,18.04,18.04,18.02,18.04,117200.0,13.2841,13.2841,13.2694,13.2841,117200.0
2013-01-02 15:00:00,18.03,18.04,18.01,18.02,88600.0,13.2767,13.2841,13.262,13.2694,88600.0
2013-01-02 15:05:00,18.02,18.04,18.01,18.04,78300.0,13.2694,13.2841,13.262,13.2841,78300.0
2013-01-02 15:10:00,18.04,18.05,18.03,18.05,144300.0,13.2841,13.2915,13.2767,13.2915,144300.0
2013-01-02 15:15:00,18.05,18.07,18.04,18.07,62600.0,13.2915,13.3062,13.2841,13.3062,62600.0
2013-01-02 15:20:00,18.07,18.08,18.05,18.06,124800.0,13.3062,13.3135,13.2915,13.2988,124800.0
2013-01-02 15:25:00,18.06,18.07,18.04,18.07,67600.0,13.2988,13.3062,13.2841,13.3062,67600.0
2013-01-02 15:30:00,18.07,18.07,18.06,18.07,60000.0,13.3062,13.3062,13.2988,13.3062,60000.0
2013-01-02 15:35:00,18.07,18.07,18.05,18.07,184500.0,13.3062,13.3062,13.2915,13.3062,184500.0
2013-01-02 15:40:00,18.06,18.07,18.04,18.05,165800.0,13.2988,13.3062,13.2841,13.2915,165800.0
2013-01-02 15:45:00,18.05,18.06,18.04,18.06,207900.0,13.2915,13.2988,13.2841,13.2988,207900.0
2013-01-02 15:50:00,18.05,18.09,18.05,18.09,222400.0,13.2915,13.3209,13.2915,13.3209,222400.0
2013-01-02 15:55:00,18.09,18.12,18.08,18.1,657500.0,13.3209,13.343,13.3135,13.3283,657500.0
2013-01-03 09:30:00,18.27,18.27,18.17,18.21,322200.0,13.4535,13.4535,13.3798,13.4093,322200.0
2013-01-03 09:35:00,18.21,18.21,18.19,18.2,163400.0,13.4093,13.4093,13.3945,13.4019,163400.0
2013-01-03 09:40:00,18.2,18.23,18.19,18.22,307700.0,13.4019,13.424,13.3945,13.4166,307700.0
2013-01-03 09:45:00,18.22,18.24,18.2,18.22,249000.0,13.4166,13.4314,13.4019,13.4166,249000.0
2013-01-03 09:50:00,18.22,18.23,18.21,18.21,316200.0,13.4166,13.424,13.4093,13.4093,316200.0
2013-01-03 09:55:00,18.22,18.23,18.21,18.23,86100.0,13.4166,13.424,13.4093,13.424,86100.0
2013-01-03 10:00:00,18.23,18.23,18.22,18.23,42600.0,13.424,13.424,13.4166,13.424,42600.0
2013-01-03 10:05:00,18.22,18.24,18.22,18.24,335800.0,13.4166,13.4314,13.4166,13.4314,335800.0
2013-01-03 10:10:00,18.23,18.25,18.22,18.24,168300.0,13.424,13.4387,13.4166,13.4314,168300.0
2013-01-03 10:15:00,18.24,18.25,18.23,18.23,46400.0,13.4314,13.4387,13.424,13.424,46400.0
2013-01-03 10:20:00,18.23,18.26,18.23,18.26,257000.0,13.424,13.4461,13.424,13.4461,257000.0
2013-01-03 10:25:00,18.26,18.26,18.24,18.26,149800.0,13.4461,13.4461,13.4314,13.4461,149800.0
2013-01-03 10:30:00,18.26,18.28,18.25,18.26,213100.0,13.4461,13.4608,13.4387,13.4461,213100.0
2013-01-03 10:35:00,18.26,18.27,18.25,18.26,158500.0,13.4461,13.4535,13.4387,13.4461,158500.0
2013-01-03 10:40:00,18.27,18.28,18.26,18.27,113800.0,13.4535,13.4608,13.4461,13.4535,113800.0
2013-01-03 10:45:00,18.27,18.27,18.26,18.27,60200.0,13.4535,13.4535,13.4461,13.4535,60200.0
2013-01-03 10:50:00,18.27,18.27,18.26,18.27,34000.0,13.4535,13.4535,13.4461,13.4535,34000.0
2013-01-03 10:55:00,18.26,18.27,18.26,18.26,43800.0,13.4461,13.4535,13.4461,13.4461,43800.0
2013-01-03 11:00:00,18.26,18.27,18.26,18.26,20900.0,13.4461,13.4535,13.4461,13.4461,20900.0
2013-01-03 11:05:00,18.26,18.28,18.26,18.27,205900.0,13.4461,13.4608,13.4461,13.4535,205900.0
2013-01-03 11:10:00,18.26,18.27,18.26,18.26,19200.0,13.4461,13.4535,13.4461,13.4461,19200.0
2013-01-03 11:15:00,18.26,18.27,18.26,18.27,143500.0,13.4461,13.4535,13.4461,13.4535,143500.0
2013-01-03 11:20:00,18.26,18.29,18.26,18.27,281400.0,13.4461,13.4682,13.4461,13.4535,281400.0
2013-01-03 11:25:00,18.27,18.27,18.26,18.27,9900.0,13.4535,13.4535,13.4461,13.4535,9900.0
2013-01-03 11:30:00,18.27,18.28,18.26,18.28,134300.0,13.4535,13.4608,13.4461,13.4608,134300.0
2013-01-03 11:35:00,18.27,18.29,18.27,18.27,259600.0,13.4535,13.4682,13.4535,13.4535,259600.0
2013-01-03 11:40:00,18.27,18.28,18.26,18.27,32200.0,13.4535,13.4608,13.4461,13.4535,32200.0
2013-01-03 11:45:00,18.27,18.28,18.26,18.27,56000.0,13.4535,13.4608,13.4461,13.4535,56000.0
2013-01-03 11:50:00,18.27,18.27,18.26,18.27,8700.0,13.4535,13.4535,13.4461,13.4535,8700.0
2013-01-03 11:55:00,18.27,18.28,18.26,18.28,565100.0,13.4535,13.4608,13.4461,13.4608,565100.0
2013-01-03 12:00:00,18.28,18.28,18.27,18.27,34500.0,13.4608,13.4608,13.4535,13.4535,34500.0
2013-01-03 12:05:00,18.28,18.28,18.27,18.28,31000.0,13.4608,13.4608,13.4535,13.4608,31000.0
2013-01-03 12:10:00,18.28,18.28,18.27,18.27,206400.0,13.4608,13.4608,13.4535,13.4535,206400.0
2013-01-03 12:15:00,18.28,18.28,18.27,18.28,112400.0,13.4608,13.4608,13.4535,13.4608,112400.0
2013-01-03 12:20:00,18.27,18.28,18.27,18.28,35200.0,13.4535,13.4608,13.4535,13.4608,35200.0
2013-01-03 12:25:00,18.28,18.28,18.27,18.27,83900.0,13.4608,13.4608,13.4535,13.4535,83900.0
2013-01-03 12:30:00,18.28,18.28,18.25,18.26,364700.0,13.4608,13.4608,13.4387,13.4461,364700.0
2013-01-03 12:35:00,18.25,18.26,18.23,18.25,149400.0,13.4387,13.4461,13.424,13.4387,149400.0
2013-01-03 12:40:00,18.25,18.26,18.25,18.26,53700.0,13.4387,13.4461,13.4387,13.4461,53700.0
2013-01-03 12:45:00,18.26,18.27,18.24,18.24,124600.0,13.4461,13.4535,13.4314,13.4314,124600.0
2013-01-03 12:50:00,18.25,18.25,18.25,18.25,8300.0,13.4387,13.4387,13.4387,13.4387,8300.0
2013-01-03 12:55:00,18.25,18.26,18.25,18.26,41400.0,13.4387,13.4461,13.4387,13.4461,41400.0
2013-01-03 13:00:00,18.26,18.27,18.25,18.26,72800.0,13.4461,13.4535,13.4387,13.4461,72800.0
2013-01-03 13:05:00,18.27,18.28,18.26,18.26,69100.0,13.4535,13.4608,13.4461,13.4461,69100.0
2013-01-03 13:10:00,18.27,18.27,18.25,18.25,41200.0,13.4535,13.4535,13.4387,13.4387,41200.0
2013-01-03 13:15:00,18.26,18.26,18.25,18.26,58300.0,13.4461,13.4461,13.4387,13.4461,58300.0
2013-01-03 13:20:00,18.26,18.28,18.25,18.26,155900.0,13.4461,13.4608,13.4387,13.4461,155900.0
2013-01-03 13:25:00,18.26,18.28,18.26,18.28,36000.0,13.4461,13.4608,13.4461,13.4608,36000.0
2013-01-03 13:30:00,18.27,18.29,18.27,18.29,56800.0,13.4535,13.4682,13.4535,13.4682,56800.0
2013-01-03 13:35:00,18.29,18.29,18.28,18.29,16200.0,13.4682,13.4682,13.4608,13.4682,16200.0
2013-01-03 13:40:00,18.29,18.29,18.28,18.29,29800.0,13.4682,13.4682,13.4608,13.4682,29800.0
2013-01-03 13:45:00,18.29,18.3,18.28,18.29,126000.0,13.4682,13.4755,13.4608,13.4682,126000.0
2013-01-03 13:50:00,18.29,18.29,18.28,18.29,50400.0,13.4682,13.4682,13.4608,13.4682,50400.0
2013-01-03 13:55:00,18.29,18.29,18.28,18.29,26800.0,13.4682,13.4682,13.4608,13.4682,26800.0
2013-01-03 14:00:00,18.29,18.29,18.25,18.28,220600.0,13.4682,13.4682,13.4387,13.4608,220600.0
2013-01-03 14:05:00,18.28,18.28,18.24,18.25,156400.0,13.4608,13.4608,13.4314,13.4387,156400.0
2013-01-03 14:10:00,18.26,18.26,18.24,18.25,88100.0,13.4461,13.4461,13.4314,13.4387,88100.0
2013-01-03 14:15:00,18.25,18.25,18.23,18.24,42400.0,13.4387,13.4387,13.424,13.4314,42400.0
2013-01-03 14:20:00,18.24,18.25,18.24,18.25,20200.0,13.4314,13.4387,13.4314,13.4387,20200.0
2013-01-03 14:25:00,18.24,18.25,18.2,18.21,315900.0,13.4314,13.4387,13.4019,13.4093,315900.0
2013-01-03 14:30:00,18.21,18.22,18.19,18.21,112800.0,13.4093,13.4166,13.3945,13.4093,112800.0
2013-01-03 14:35:00,18.21,18.22,18.18,18.18,187000.0,13.4093,13.4166,13.3872,13.3872,187000.0
2013-01-03 14:40:00,18.19,18.21,18.18,18.2,72900.0,13.3945,13.4093,13.3872,13.4019,72900.0
2013-01-03 14:45:00,18.21,18.22,18.2,18.22,71400.0,13.4093,13.4166,13.4019,13.4166,71400.0
2013-01-03 14:50:00,18.22,18.22,18.21,18.22,38100.0,13.4166,13.4166,13.4093,13.4166,38100.0
2013-01-03 14:55:00,18.21,18.23,18.21,18.23,130900.0,13.4093,13.424,13.4093,13.424,130900.0
2013-01-03 15:00:00,18.23,18.23,18.19,18.19,119800.0,13.424,13.424,13.3945,13.3945,119800.0
2013-01-03 15:05:00,18.2,18.2,18.17,18.17,67600.0,13.4019,13.4019,13.3798,13.3798,67600.0
2013-01-03 15:10:00,18.17,18.19,18.17,18.19,129500.0,13.3798,13.3945,13.3798,13.3945,129500.0
2013-01-03 15:15:00,18.19,18.19,18.16,18.16,78300.0,13.3945,13.3945,13.3725,13.3725,78300.0
2013-01-03 15:20:00,18.16,18.17,18.14,18.15,128900.0,13.3725,13.3798,13.3577,13.3651,128900.0
2013-01-03 15:25:00,18.16,18.18,18.15,18.16,88700.0,13.3725,13.3872,13.3651,13.3725,88700.0
2013-01-03 15:30:00,18.15,18.17,18.09,18.11,348800.0,13.3651,13.3798,13.3209,13.3356,348800.0
2013-01-03 15:35:00,18.11,18.12,18.1,18.12,144500.0,13.3356,13.343,13.3283,13.343,144500.0
2013-01-03 15:40:00,18.11,18.13,18.11,18.13,147000.0,13.3356,13.3504,13.3356,13.3504,147000.0
2013-01-03 15:45:00,18.13,18.15,18.12,18.13,301300.0,13.3504,13.3651,13.343,13.3504,301300.0
2013-01-03 15:50:00,18.14,18.15,18.1,18.1,333200.0,13.3577,13.3651,13.3283,13.3283,333200.0
2013-01-03 15:55:00,18.1,18.1,18.01,18.1,1306500.0,13.3283,13.3283,13.262,13.3283,1306500.0
2013-01-04 09:30:00,18.2,18.2,18.05,18.05,145800.0,13.4019,13.4019,13.2915,13.2915,145800.0
2013-01-04 09:35:00,18.04,18.05,18.02,18.04,227300.0,13.2841,13.2915,13.2694,13.2841,227300.0
2013-01-04 09:40:00,18.04,18.07,18.02,18.06,163700.0,13.2841,13.3062,13.2694,13.2988,163700.0
2013-01-04 09:45:00,18.05,18.06,18.04,18.06,60200.0,13.2915,13.2988,13.2841,13.2988,60200.0
2013-01-04 09:50:00,18.05,18.07,18.03,18.07,196600.0,13.2915,13.3062,13.2767,13.3062,196600.0
2013-01-04 09:55:00,18.06,18.08,18.05,18.05,67400.0,13.2988,13.3135,13.2915,13.2915,67400.0
2013-01-04 10:00:00,18.06,18.07,18.02,18.02,87300.0,13.2988,13.3062,13.2694,13.2694,87300.0
2013-01-04 10:05:00,18.02,18.05,18.02,18.04,90200.0,13.2694,13.2915,13.2694,13.2841,90200.0
2013-01-04 10:10:00,18.05,18.05,18.03,18.04,92100.0,13.2915,13.2915,13.2767,13.2841,92100.0
2013-01-04 10:15:00,18.04,18.04,18.03,18.03,49900.0,13.2841,13.2841,13.2767,13.2767,49900.0
2013-01-04 10:20:00,18.03,18.04,17.98,17.99,194700.0,13.2767,13.2841,13.2399,13.2473,194700.0
2013-01-04 10:25:00,17.98,18.0,17.98,18.0,75100.0,13.2399,13.2546,13.2399,13.2546,75100.0
2013-01-04 10:30:00,18.0,18.0,17.97,17.98,70800.0,13.2546,13.2546,13.2325,13.2399,70800.0
2013-01-04 10:35:00,17.98,17.99,17.96,17.96,80300.0,13.2399,13.2473,13.2252,13.2252,80300.0
2013-01-04 10:40:00,17.97,17.97,17.92,17.92,79300.0,13.2325,13.2325,13.1957,13.1957,79300.0
2013-01-04 10:45:00,17.92,17.95,17.92,17.93,96900.0,13.1957,13.2178,13.1957,13.2031,96900.0
2013-01-04 10:50:00,17.94,17.95,17.92,17.93,95900.0,13.2105,13.2178,13.1957,13.2031,95900.0
2013-01-04 10:55:00,17.92,17.95,17.92,17.94,78300.0,13.1957,13.2178,13.1957,13.2105,78300.0
2013-01-04 11:00:00,17.94,17.99,17.94,17.98,104900.0,13.2105,13.2473,13.2105,13.2399,104900.0
2013-01-04 11:05:00,17.98,17.99,17.97,17.98,26500.0,13.2399,13.2473,13.2325,13.2399,26500.0
2013-01-04 11:10:00,17.99,18.0,17.97,17.99,97200.0,13.2473,13.2546,13.2325,13.2473,97200.0
2013-01-04 11:15:00,17.99,18.02,17.98,18.01,212800.0,13.2473,13.2694,13.2399,13.262,212800.0
2013-01-04 11:20:00,18.0,18.01,17.97,17.98,181300.0,13.2546,13.262,13.2325,13.2399,181300.0
2013-01-04 11:25:00,17.99,18.01,17.98,17.99,192300.0,13.2473,13.262,13.2399,13.2473,192300.0
2013-01-04 11:30:00,18.0,18.01,17.98,18.0,150600.0,13.2546,13.262,13.2399,13.2546,150600.0
2013-01-04 11:35:00,18.01,18.03,18.0,18.01,67100.0,13.262,13.2767,13.2546,13.262,67100.0
2013-01-04 11:40:00,18.01,18.02,17.99,18.0,143400.0,13.262,13.2694,13.2473,13.2546,143400.0
2013-01-04 11:45:00,18.0,18.02,18.0,18.01,128900.0,13.2546,13.2694,13.2546,13.262,128900.0
2013-01-04 11:50:00,18.01,18.02,18.01,18.01,54300.0,13.262,13.2694,13.262,13.262,54300.0
2013-01-04 11:55:00,18.02,18.02,18.01,18.02,24400.0,13.2694,13.2694,13.262,13.2694,24400.0
2013-01-04 12:00:00,18.01,18.02,18.0,18.01,156800.0,13.262,13.2694,13.2546,13.262,156800.0
2013-01-04 12:05:00,18.01,18.02,18.01,18.01,52200.0,13.262,13.2694,13.262,13.262,52200.0
2013-01-04 12:10:00,18.01,18.02,18.01,18.01,31900.0,13.262,13.2694,13.262,13.262,31900.0
2013-01-04 12:15:00,18.01,18.02,18.01,18.01,37600.0,13.262,13.2694,13.262,13.262,37600.0
2013-01-04 12:20:00,18.01,18.02,18.01,18.01,63200.0,13.262,13.2694,13.262,13.262,63200.0
2013-01-04 12:25:00,18.01,18.02,18.0,18.01,139800.0,13.262,13.2694,13.2546,13.262,139800.0
2013-01-04 12:30:00,18.01,18.02,18.01,18.02,64600.0,13.262,13.2694,13.262,13.2694,64600.0
2013-01-04 12:35:00,18.02,18.02,18.01,18.01,76400.0,13.2694,13.2694,13.262,13.262,76400.0
2013-01-04 12:40:00,18.01,18.01,18.0,18.0,77100.0,13.262,13.262,13.2546,13.2546,77100.0
2013-01-04 12:45:00,18.01,18.02,18.0,18.0,354900.0,13.262,13.2694,13.2546,13.2546,354900.0
2013-01-04 12:50:00,18.0,18.01,18.0,18.01,29800.0,13.2546,13.262,13.2546,13.262,29800.0
2013-01-04 12:55:00,18.0,18.02,18.0,18.01,39600.0,13.2546,13.2694,13.2546,13.262,39600.0
2013-01-04 13:00:00,18.01,18.04,18.01,18.01,73100.0,13.262,13.2841,13.262,13.262,73100.0
2013-01-04 13:05:00,18.02,18.02,18.0,18.02,67100.0,13.2694,13.2694,13.2546,13.2694,67100.0
2013-01-04 13:10:00,18.03,18.03,18.02,18.03,9000.0,13.2767,13.2767,13.2694,13.2767,9000.0
2013-01-04 13:15:00,18.03,18.03,18.02,18.03,9200.0,13.2767,13.2767,13.2694,13.2767,9200.0
2013-01-04 13:20:00,18.02,18.03,18.01,18.02,39400.0,13.2694,13.2767,13.262,13.2694,39400.0
2013-01-04 13:25:00,18.03,18.04,18.02,18.04,16100.0,13.2767,13.2841,13.2694,13.2841,16100.0
2013-01-04 13:30:00,18.03,18.05,18.02,18.04,44800.0,13.2767,13.2915,13.2694,13.2841,44800.0
2013-01-04 13:35:00,18.04,18.05,18.03,18.04,145600.0,13.2841,13.2915,13.2767,13.2841,145600.0
2013-01-04 13:40:00,18.04,18.04,18.03,18.04,10100.0,13.2841,13.2841,13.2767,13.2841,10100.0
2013-01-04 13:45:00,18.04,18.06,18.03,18.05,22500.0,13.2841,13.2988,13.2767,13.2915,22500.0
2013-01-04 13:50:00,18.06,18.06,18.04,18.05,46900.0,13.2988,13.2988,13.2841,13.2915,46900.0
2013-01-04 13:55:00,18.05,18.06,18.04,18.05,52500.0,13.2915,13.2988,13.2841,13.2915,52500.0
2013-01-04 14:00:00,18.04,18.05,18.03,18.03,62600.0,13.2841,13.2915,13.2767,13.2767,62600.0
2013-01-04 14:05:00,18.03,18.06,18.03,18.05,73000.0,13.2767,13.2988,13.2767,13.2915,73000.0
2013-01-04 14:10:00,18.05,18.05,18.03,18.04,26200.0,13.2915,13.2915,13.2767,13.2841,26200.0
2013-01-04 14:15:00,18.04,18.04,18.03,18.03,30300.0,13.2841,13.2841,13.2767,13.2767,30300.0
2013-01-04 14:20:00,18.04,18.04,18.02,18.02,35800.0,13.2841,13.2841,13.2694,13.2694,35800.0
2013-01-04 14:25:00,18.03,18.03,18.02,18.03,44800.0,13.2767,13.2767,13.2694,13.2767,44800.0
2013-01-04 14:30:00,18.03,18.04,18.02,18.04,51000.0,13.2767,13.2841,13.2694,13.2841,51000.0
2013-01-04 14:35:00,18.04,18.05,18.03,18.03,62400.0,13.2841,13.2915,13.2767,13.2767,62400.0
2013-01-04 14:40:00,18.04,18.04,18.03,18.03,21000.0,13.2841,13.2841,13.2767,13.2767,21000.0
2013-01-04 14:45:00,18.04,18.04,18.02,18.03,66400.0,13.2841,13.2841,13.2694,13.2767,66400.0
2013-01-04 14:50:00,18.03,18.03,18.02,18.03,54500.0,13.2767,13.2767,13.2694,13.2767,54500.0
2013-01-04 14:55:00,18.02,18.05,18.02,18.05,77700.0,13.2694,13.2915,13.2694,13.2915,77700.0
2013-01-04 15:00:00,18.05,18.05,18.02,18.04,104800.0,13.2915,13.2915,13.2694,13.2841,104800.0
2013-01-04 15:05:00,18.04,18.04,18.03,18.04,31700.0,13.2841,13.2841,13.2767,13.2841,31700.0
2013-01-04 15:10:00,18.04,18.04,18.03,18.04,28200.0,13.2841,13.2841,13.2767,13.2841,28200.0
2013-01-04 15:15:00,18.03,18.04,18.01,18.02,93400.0,13.2767,13.2841,13.262,13.2694,93400.0
2013-01-04 15:20:00,18.01,18.04,18.01,18.04,141200.0,13.262,13.2841,13.262,13.2841,141200.0
2013-01-04 15:25:00,18.04,18.05,18.02,18.03,107700.0,13.2841,13.2915,13.2694,13.2767,107700.0
2013-01-04 15:30:00,18.03,18.04,18.02,18.04,146500.0,13.2767,13.2841,13.2694,13.2841,146500.0
2013-01-04 15:35:00,18.04,18.04,18.02,18.03,134300.0,13.2841,13.2841,13.2694,13.2767,134300.0
2013-01-04 15:40:00,18.02,18.03,18.01,18.02,75400.0,13.2694,13.2767,13.262,13.2694,75400.0
2013-01-04 15:45:00,18.02,18.02,17.98,17.98,106300.0,13.2694,13.2694,13.2399,13.2399,106300.0
2013-01-04 15:50:00,17.98,18.0,17.98,18.0,205600.0,13.2399,13.2546,13.2399,13.2546,205600.0
2013-01-04 15:55:00,18.0,18.0,17.96,17.97,349400.0,13.2546,13.2546,13.2252,13.2325,349400.0
2013-01-07 09:30:00,17.86,17.86,17.67,17.72,303700.0,13.1515,13.1515,13.0116,13.0485,303700.0
2013-01-07 09:35:00,17.72,17.77,17.68,17.7,258600.0,13.0485,13.0853,13.019,13.0337,258600.0
2013-01-07 09:40:00,17.69,17.75,17.69,17.74,342300.0,13.0264,13.0705,13.0264,13.0632,342300.0
2013-01-07 09:45:00,17.75,17.77,17.74,17.76,139500.0,13.0705,13.0853,13.0632,13.0779,139500.0
2013-01-07 09:50:00,17.76,17.78,17.76,17.76,129200.0,13.0779,13.0926,13.0779,13.0779,129200.0
2013-01-07 09:55:00,17.76,17.77,17.75,17.77,189700.0,13.0779,13.0853,13.0705,13.0853,189700.0
2013-01-07 10:00:00,17.77,17.81,17.76,17.79,309800.0,13.0853,13.1147,13.0779,13.1,309800.0
2013-01-07 10:05:00,17.8,17.82,17.78,17.79,549100.0,13.1074,13.1221,13.0926,13.1,549100.0
2013-01-07 10:10:00,17.78,17.79,17.73,17.73,232700.0,13.0926,13.1,13.0558,13.0558,232700.0
2013-01-07 10:15:00,17.73,17.74,17.72,17.74,117300.0,13.0558,13.0632,13.0485,13.0632,117300.0
2013-01-07 10:20:00,17.73,17.75,17.71,17.71,112000.0,13.0558,13.0705,13.0411,13.0411,112000.0
2013-01-07 10:25:00,17.71,17.73,17.71,17.73,182100.0,13.0411,13.0558,13.0411,13.0558,182100.0
2013-01-07 10:30:00,17.73,17.75,17.72,17.75,120700.0,13.0558,13.0705,13.0485,13.0705,120700.0
2013-01-07 10:35:00,17.75,17.76,17.74,17.75,118400.0,13.0705,13.0779,13.0632,13.0705,118400.0
2013-01-07 10:40:00,17.75,17.76,17.74,17.75,105600.0,13.0705,13.0779,13.0632,13.0705,105600.0
2013-01-07 10:45:00,17.75,17.78,17.75,17.78,151900.0,13.0705,13.0926,13.0705,13.0926,151900.0
2013-01-07 10:50:00,17.78,17.78,17.76,17.76,116200.0,13.0926,13.0926,13.0779,13.0779,116200.0
2013-01-07 10:55:00,17.77,17.77,17.76,17.77,61600.0,13.0853,13.0853,13.0779,13.0853,61600.0
2013-01-07 11:00:00,17.77,17.77,17.72,17.73,150600.0,13.0853,13.0853,13.0485,13.0558,150600.0
2013-01-07 11:05:00,17.72,17.76,17.72,17.75,92100.0,13.0485,13.0779,13.0485,13.0705,92100.0
2013-01-07 11:10:00,17.76,17.77,17.75,17.76,101300.0,13.0779,13.0853,13.0705,13.0779,101300.0
2013-01-07 11:15:00,17.75,17.76,17.74,17.76,52400.0,13.0705,13.0779,13.0632,13.0779,52400.0
2013-01-07 11:20:00,17.76,17.76,17.74,17.75,37900.0,13.0779,13.0779,13.0632,13.0705,37900.0
2013-01-07 11:25:00,17.75,17.76,17.74,17.76,90300.0,13.0705,13.0779,13.0632,13.0779,90300.0
2013-01-07 11:30:00,17.76,17.76,17.75,17.76,66100.0,13.0779,13.0779,13.0705,13.0779,66100.0
2013-01-07 11:35:00,17.76,17.76,17.75,17.76,88500.0,13.0779,13.0779,13.0705,13.0779,88500.0
2013-01-07 11:40:00,17.76,17.76,17.75,17.76,42900.0,13.0779,13.0779,13.0705,13.0779,42900.0
2013-01-07 11:45:00,17.76,17.76,17.69,17.7,226500.0,13.0779,13.0779,13.0264,13.0337,226500.0
2013-01-07 11:50:00,17.7,17.71,17.69,17.7,123300.0,13.0337,13.0411,13.0264,13.0337,123300.0
2013-01-07 11:55:00,17.7,17.71,17.69,17.71,215400.0,13.0337,13.0411,13.0264,13.0411,215400.0
2013-01-07 12:00:00,17.71,17.71,17.69,17.71,159300.0,13.0411,13.0411,13.0264,13.0411,159300.0
2013-01-07 12:05:00,17.71,17.73,17.7,17.73,63700.0,13.0411,13.0558,13.0337,13.0558,63700.0
2013-01-07 12:10:00,17.72,17.75,17.72,17.75,39800.0,13.0485,13.0705,13.0485,13.0705,39800.0
2013-01-07 12:15:00,17.75,17.75,17.74,17.75,43100.0,13.0705,13.0705,13.0632,13.0705,43100.0
2013-01-07 12:20:00,17.75,17.76,17.75,17.76,69100.0,13.0705,13.0779,13.0705,13.0779,69100.0
2013-01-07 12:25:00,17.76,17.76,17.71,17.71,127200.0,13.0779,13.0779,13.0411,13.0411,127200.0
2013-01-07 12:30:00,17.71,17.73,17.71,17.72,79100.0,13.0411,13.0558,13.0411,13.0485,79100.0
2013-01-07 12:35:00,17.72,17.73,17.71,17.73,25400.0,13.0485,13.0558,13.0411,13.0558,25400.0
2013-01-07 12:40:00,17.73,17.74,17.73,17.73,17200.0,13.0558,13.0632,13.0558,13.0558,17200.0
2013-01-07 12:45:00,17.74,17.74,17.73,17.74,19000.0,13.0632,13.0632,13.0558,13.0632,19000.0
2013-01-07 12:50:00,17.73,17.74,17.73,17.74,20700.0,13.0558,13.0632,13.0558,13.0632,20700.0
2013-01-07 12:55:00,17.74,17.74,17.73,17.73,39200.0,13.0632,13.0632,13.0558,13.0558,39200.0
2013-01-07 13:00:00,17.73,17.74,17.73,17.73,44900.0,13.0558,13.0632,13.0558,13.0558,44900.0
2013-01-07 13:05:00,17.73,17.74,17.73,17.73,17600.0,13.0558,13.0632,13.0558,13.0558,17600.0
2013-01-07 13:10:00,17.74,17.74,17.73,17.73,34000.0,13.0632,13.0632,13.0558,13.0558,34000.0
2013-01-07 13:15:00,17.74,17.74,17.73,17.73,43400.0,13.0632,13.0632,13.0558,13.0558,43400.0
2013-01-07 13:20:00,17.73,17.74,17.73,17.73,28700.0,13.0558,13.0632,13.0558,13.0558,28700.0
2013-01-07 13:25:00,17.74,17.74,17.73,17.74,31600.0,13.0632,13.0632,13.0558,13.0632,31600.0
2013-01-07 13:30:00,17.73,17.74,17.73,17.74,28600.0,13.0558,13.0632,13.0558,13.0632,28600.0
2013-01-07 13:35:00,17.73,17.74,17.7,17.7,109300.0,13.0558,13.0632,13.0337,13.0337,109300.0
2013-01-07 13:40:00,17.71,17.71,17.68,17.69,39500.0,13.0411,13.0411,13.019,13.0264,39500.0
2013-01-07 13:45:00,17.69,17.71,17.68,17.7,151200.0,13.0264,13.0411,13.019,13.0337,151200.0
2013-01-07 13:50:00,17.7,17.73,17.7,17.73,101300.0,13.0337,13.0558,13.0337,13.0558,101300.0
2013-01-07 13:55:00,17.73,17.74,17.72,17.73,80800.0,13.0558,13.0632,13.0485,13.0558,80800.0
2013-01-07 14:00:00,17.73,17.74,17.73,17.74,52400.0,13.0558,13.0632,13.0558,13.0632,52400.0
2013-01-07 14:05:00,17.73,17.74,17.73,17.74,28700.0,13.0558,13.0632,13.0558,13.0632,28700.0
2013-01-07 14:10:00,17.73,17.77,17.73,17.74,164100.0,13.0558,13.0853,13.0558,13.0632,164100.0
2013-01-07 14:15:00,17.75,17.75,17.72,17.73,125200.0,13.0705,13.0705,13.0485,13.0558,125200.0
2013-01-07 14:20:00,17.73,17.73,17.72,17.73,28900.0,13.0558,13.0558,13.0485,13.0558,28900.0
2013-01-07 14:25:00,17.72,17.75,17.72,17.74,74600.0,13.0485,13.0705,13.0485,13.0632,74600.0
2013-01-07 14:30:00,17.75,17.75,17.74,17.75,36200.0,13.0705,13.0705,13.0632,13.0705,36200.0
2013-01-07 14:35:00,17.74,17.75,17.74,17.75,46200.0,13.0632,13.0705,13.0632,13.0705,46200.0
2013-01-07 14:40:00,17.75,17.75,17.74,17.75,34800.0,13.0705,13.0705,13.0632,13.0705,34800.0
2013-01-07 14:45:00,17.75,17.75,17.74,17.75,77600.0,13.0705,13.0705,13.0632,13.0705,77600.0
2013-01-07 14:50:00,17.75,17.75,17.74,17.74,42100.0,13.0705,13.0705,13.0632,13.0632,42100.0
2013-01-07 14:55:00,17.74,17.75,17.7,17.73,310500.0,13.0632,13.0705,13.0337,13.0558,310500.0
2013-01-07 15:00:00,17.74,17.74,17.73,17.74,9100.0,13.0632,13.0632,13.0558,13.0632,9100.0
2013-01-07 15:05:00,17.74,17.74,17.73,17.73,37500.0,13.0632,13.0632,13.0558,13.0558,37500.0
2013-01-07 15:10:00,17.74,17.76,17.73,17.76,160100.0,13.0632,13.0779,13.0558,13.0779,160100.0
2013-01-07 15:15:00,17.76,17.76,17.75,17.76,48500.0,13.0779,13.0779,13.0705,13.0779,48500.0
2013-01-07 15:20:00,17.76,17.76,17.75,17.76,137400.0,13.0779,13.0779,13.0705,13.0779,137400.0
2013-01-07 15:25:00,17.76,17.76,17.73,17.73,252100.0,13.0779,13.0779,13.0558,13.0558,252100.0
2013-01-07 15:30:00,17.74,17.76,17.73,17.75,82700.0,13.0632,13.0779,13.0558,13.0705,82700.0
2013-01-07 15:35:00,17.75,17.75,17.72,17.73,338600.0,13.0705,13.0705,13.0485,13.0558,338600.0
2013-01-07 15:40:00,17.73,17.73,17.72,17.73,49500.0,13.0558,13.0558,13.0485,13.0558,49500.0
2013-01-07 15:45:00,17.73,17.73,17.72,17.73,65600.0,13.0558,13.0558,13.0485,13.0558,65600.0
2013-01-07 15:50:00,17.73,17.74,17.72,17.74,214700.0,13.0558,13.0632,13.0485,13.0632,214700.0
2013-01-07 15:55:00,17.73,17.74,17.7,17.71,346100.0,13.0558,13.0632,13.0337,13.0411,346100.0
2013-01-08 09:30:00,17.83,17.83,17.6,17.62,174800.0,13.1295,13.1295,12.9601,12.9748,174800.0
2013-01-08 09:35:00,17.61,17.7,17.6,17.68,345900.0,12.9675,13.0337,12.9601,13.019,345900.0
2013-01-08 09:40:00,17.69,17.69,17.6,17.67,539100.0,13.0264,13.0264,12.9601,13.0116,539100.0
2013-01-08 09:45:00,17.67,17.67,17.6,17.61,142400.0,13.0116,13.0116,12.9601,12.9675,142400.0
2013-01-08 09:50:00,17.61,17.61,17.56,17.57,68400.0,12.9675,12.9675,12.9306,12.938,68400.0
2013-01-08 09:55:00,17.56,17.59,17.53,17.54,531700.0,12.9306,12.9527,12.9085,12.9159,531700.0
2013-01-08 10:00:00,17.53,17.55,17.53,17.54,186800.0,12.9085,12.9233,12.9085,12.9159,186800.0
2013-01-08 10:05:00,17.54,17.56,17.53,17.56,54400.0,12.9159,12.9306,12.9085,12.9306,54400.0
2013-01-08 10:10:00,17.56,17.58,17.54,17.54,86000.0,12.9306,12.9454,12.9159,12.9159,86000.0
2013-01-08 10:15:00,17.54,17.55,17.54,17.55,15600.0,12.9159,12.9233,12.9159,12.9233,15600.0
2013-01-08 10:20:00,17.55,17.56,17.54,17.55,154600.0,12.9233,12.9306,12.9159,12.9233,154600.0
2013-01-08 10:25:00,17.56,17.58,17.55,17.57,96600.0,12.9306,12.9454,12.9233,12.938,96600.0
2013-01-08 10:30:00,17.57,17.58,17.56,17.57,29700.0,12.938,12.9454,12.9306,12.938,29700.0
2013-01-08 10:35:00,17.57,17.57,17.53,17.54,85000.0,12.938,12.938,12.9085,12.9159,85000.0
2013-01-08 10:40:00,17.54,17.54,17.51,17.52,193900.0,12.9159,12.9159,12.8938,12.9012,193900.0
2013-01-08 10:45:00,17.52,17.54,17.51,17.54,65700.0,12.9012,12.9159,12.8938,12.9159,65700.0
2013-01-08 10:50:00,17.54,17.54,17.52,17.53,37400.0,12.9159,12.9159,12.9012,12.9085,37400.0
2013-01-08 10:55:00,17.53,17.53,17.5,17.52,94000.0,12.9085,12.9085,12.8865,12.9012,94000.0
2013-01-08 11:00:00,17.51,17.52,17.51,17.52,22900.0,12.8938,12.9012,12.8938,12.9012,22900.0
2013-01-08 11:05:00,17.51,17.53,17.51,17.52,68700.0,12.8938,12.9085,12.8938,12.9012,68700.0
2013-01-08 11:10:00,17.52,17.53,17.52,17.53,36500.0,12.9012,12.9085,12.9012,12.9085,36500.0
2013-01-08 11:15:00,17.53,17.53,17.52,17.53,18900.0,12.9085,12.9085,12.9012,12.9085,18900.0
2013-01-08 11:20:00,17.52,17.53,17.52,17.53,55000.0,12.9012,12.9085,12.9012,12.9085,55000.0
2013-01-08 11:25:00,17.53,17.54,17.52,17.54,36500.0,12.9085,12.9159,12.9012,12.9159,36500.0
2013-01-08 11:30:00,17.54,17.56,17.54,17.56,27200.0,12.9159,12.9306,12.9159,12.9306,27200.0
2013-01-08 11:35:00,17.56,17.6,17.56,17.6,62800.0,12.9306,12.9601,12.9306,12.9601,62800.0
2013-01-08 11:40:00,17.6,17.6,17.59,17.6,9000.0,12.9601,12.9601,12.9527,12.9601,9000.0
2013-01-08 11:45:00,17.6,17.6,17.59,17.6,9700.0,12.9601,12.9601,12.9527,12.9601,9700.0
2013-01-08 11:50:00,17.6,17.6,17.58,17.58,66800.0,12.9601,12.9601,12.9454,12.9454,66800.0
2013-01-08 11:55:00,17.59,17.61,17.58,17.61,34000.0,12.9527,12.9675,12.9454,12.9675,34000.0
2013-01-08 12:00:00,17.61,17.61,17.59,17.6,44900.0,12.9675,12.9675,12.9527,12.9601,44900.0
2013-01-08 12:05:00,17.6,17.6,17.59,17.6,8600.0,12.9601,12.9601,12.9527,12.9601,8600.0
2013-01-08 12:10:00,17.6,17.6,17.59,17.6,13500.0,12.9601,12.9601,12.9527,12.9601,13500.0
2013-01-08 12:15:00,17.59,17.6,17.59,17.59,5600.0,12.9527,12.9601,12.9527,12.9527,5600.0
2013-01-08 12:20:00,17.59,17.6,17.59,17.6,5000.0,12.9527,12.9601,12.9527,12.9601,5000.0
2013-01-08 12:25:00,17.59,17.6,17.59,17.6,17700.0,12.9527,12.9601,12.9527,12.9601,17700.0
2013-01-08 12:30:00,17.6,17.6,17.59,17.59,9500.0,12.9601,12.9601,12.9527,12.9527,9500.0
2013-01-08 12:35:00,17.59,17.6,17.56,17.57,61600.0,12.9527,12.9601,12.9306,12.938,61600.0
2013-01-08 12:40:00,17.57,17.57,17.56,17.57,7500.0,12.938,12.938,12.9306,12.938,7500.0
2013-01-08 12:45:00,17.57,17.59,17.56,17.58,47900.0,12.938,12.9527,12.9306,12.9454,47900.0
2013-01-08 12:50:00,17.58,17.58,17.56,17.57,21100.0,12.9454,12.9454,12.9306,12.938,21100.0
2013-01-08 12:55:00,17.56,17.57,17.56,17.57,11600.0,12.9306,12.938,12.9306,12.938,11600.0
2013-01-08 13:00:00,17.57,17.59,17.56,17.59,38600.0,12.938,12.9527,12.9306,12.9527,38600.0
2013-01-08 13:05:00,17.59,17.6,17.59,17.6,21200.0,12.9527,12.9601,12.9527,12.9601,21200.0
2013-01-08 13:10:00,17.6,17.6,17.59,17.6,19700.0,12.9601,12.9601,12.9527,12.9601,19700.0
2013-01-08 13:15:00,17.6,17.62,17.6,17.61,122700.0,12.9601,12.9748,12.9601,12.9675,122700.0
2013-01-08 13:20:00,17.61,17.62,17.59,17.6,76700.0,12.9675,12.9748,12.9527,12.9601,76700.0
2013-01-08 13:25:00,17.6,17.62,17.6,17.62,33700.0,12.9601,12.9748,12.9601,12.9748,33700.0
2013-01-08 13:30:00,17.62,17.64,17.62,17.62,88500.0,12.9748,12.9895,12.9748,12.9748,88500.0
2013-01-08 13:35:00,17.62,17.62,17.6,17.61,417100.0,12.9748,12.9748,12.9601,12.9675,417100.0
2013-01-08 13:40:00,17.61,17.61,17.57,17.58,97800.0,12.9675,12.9675,12.938,12.9454,97800.0
2013-01-08 13:45:00,17.57,17.59,17.56,17.57,131900.0,12.938,12.9527,12.9306,12.938,131900.0
2013-01-08 13:50:00,17.57,17.58,17.57,17.58,5700.0,12.938,12.9454,12.938,12.9454,5700.0
2013-01-08 13:55:00,17.58,17.59,17.57,17.57,103900.0,12.9454,12.9527,12.938,12.938,103900.0
2013-01-08 14:00:00,17.57,17.61,17.57,17.6,199700.0,12.938,12.9675,12.938,12.9601,199700.0
2013-01-08 14:05:00,17.59,17.6,17.58,17.59,59300.0,12.9527,12.9601,12.9454,12.9527,59300.0
2013-01-08 14:10:00,17.59,17.59,17.58,17.59,150400.0,12.9527,12.9527,12.9454,12.9527,150400.0
2013-01-08 14:15:00,17.59,17.59,17.58,17.59,14000.0,12.9527,12.9527,12.9454,12.9527,14000.0
2013-01-08 14:20:00,17.59,17.59,17.55,17.56,118400.0,12.9527,12.9527,12.9233,12.9306,118400.0
2013-01-08 14:25:00,17.56,17.57,17.55,17.57,30100.0,12.9306,12.938,12.9233,12.938,30100.0
2013-01-08 14:30:00,17.57,17.57,17.54,17.55,43800.0,12.938,12.938,12.9159,12.9233,43800.0
2013-01-08 14:35:00,17.55,17.55,17.54,17.54,11300.0,12.9233,12.9233,12.9159,12.9159,11300.0
2013-01-08 14:40:00,17.55,17.55,17.54,17.54,16600.0,12.9233,12.9233,12.9159,12.9159,16600.0
2013-01-08 14:45:00,17.55,17.55,17.54,17.55,20900.0,12.9233,12.9233,12.9159,12.9233,20900.0
2013-01-08 14:50:00,17.55,17.55,17.54,17.54,20100.0,12.9233,12.9233,12.9159,12.9159,20100.0
2013-01-08 14:55:00,17.55,17.56,17.53,17.55,140100.0,12.9233,12.9306,12.9085,12.9233,140100.0
2013-01-08 15:00:00,17.55,17.56,17.54,17.56,88100.0,12.9233,12.9306,12.9159,12.9306,88100.0
2013-01-08 15:05:00,17.56,17.56,17.55,17.56,94000.0,12.9306,12.9306,12.9233,12.9306,94000.0
2013-01-08 15:10:00,17.56,17.57,17.55,17.57,57200.0,12.9306,12.938,12.9233,12.938,57200.0
2013-01-08 15:15:00,17.57,17.57,17.56,17.57,18700.0,12.938,12.938,12.9306,12.938,18700.0
2013-01-08 15:20:00,17.57,17.58,17.56,17.56,176300.0,12.938,12.9454,12.9306,12.9306,176300.0
2013-01-08 15:25:00,17.56,17.57,17.56,17.57,33800.0,12.9306,12.938,12.9306,12.938,33800.0
2013-01-08 15:30:00,17.57,17.58,17.57,17.58,313000.0,12.938,12.9454,12.938,12.9454,313000.0
2013-01-08 15:35:00,17.58,17.59,17.56,17.56,102000.0,12.9454,12.9527,12.9306,12.9306,102000.0
2013-01-08 15:40:00,17.56,17.57,17.54,17.55,482000.0,12.9306,12.938,12.9159,12.9233,482000.0
2013-01-08 15:45:00,17.56,17.56,17.55,17.55,118700.0,12.9306,12.9306,12.9233,12.9233,118700.0
2013-01-08 15:50:00,17.56,17.56,17.54,17.56,201000.0,12.9306,12.9306,12.9159,12.9306,201000.0
2013-01-08 15:55:00,17.55,17.56,17.54,17.55,362000.0,12.9233,12.9306,12.9159,12.9233,362000.0
2013-01-09 09:30:00,17.76,17.93,17.67,17.85,551200.0,13.0779,13.2031,13.0116,13.1442,551200.0
2013-01-09 09:35:00,17.84,17.85,17.79,17.83,138600.0,13.1368,13.1442,13.1,13.1295,138600.0
2013-01-09 09:40:00,17.82,17.83,17.77,17.79,75300.0,13.1221,13.1295,13.0853,13.1,75300.0
2013-01-09 09:45:00,17.79,17.8,17.74,17.76,267000.0,13.1,13.1074,13.0632,13.0779,267000.0
2013-01-09 09:50:00,17.76,17.78,17.73,17.73,602900.0,13.0779,13.0926,13.0558,13.0558,602900.0
2013-01-09 09:55:00,17.73,17.74,17.66,17.67,201300.0,13.0558,13.0632,13.0043,13.0116,201300.0
2013-01-09 10:00:00,17.68,17.73,17.67,17.69,348100.0,13.019,13.0558,13.0116,13.0264,348100.0
2013-01-09 10:05:00,17.69,17.7,17.65,17.67,138100.0,13.0264,13.0337,12.9969,13.0116,138100.0
2013-01-09 10:10:00,17.67,17.68,17.64,17.66,105800.0,13.0116,13.019,12.9895,13.0043,105800.0
2013-01-09 10:15:00,17.66,17.68,17.65,17.68,155700.0,13.0043,13.019,12.9969,13.019,155700.0
2013-01-09 10:20:00,17.68,17.69,17.66,17.67,95300.0,13.019,13.0264,13.0043,13.0116,95300.0
2013-01-09 10:25:00,17.66,17.69,17.66,17.68,79300.0,13.0043,13.0264,13.0043,13.019,79300.0
2013-01-09 10:30:00,17.68,17.68,17.64,17.66,64300.0,13.019,13.019,12.9895,13.0043,64300.0
2013-01-09 10:35:00,17.65,17.65,17.62,17.64,405800.0,12.9969,12.9969,12.9748,12.9895,405800.0
2013-01-09 10:40:00,17.64,17.64,17.61,17.62,44800.0,12.9895,12.9895,12.9675,12.9748,44800.0
2013-01-09 10:45:00,17.62,17.63,17.59,17.59,37600.0,12.9748,12.9822,12.9527,12.9527,37600.0
2013-01-09 10:50:00,17.6,17.61,17.58,17.59,218700.0,12.9601,12.9675,12.9454,12.9527,218700.0
2013-01-09 10:55:00,17.59,17.59,17.54,17.55,194100.0,12.9527,12.9527,12.9159,12.9233,194100.0
2013-01-09 11:00:00,17.54,17.55,17.52,17.53,196100.0,12.9159,12.9233,12.9012,12.9085,196100.0
2013-01-09 11:05:00,17.53,17.56,17.53,17.55,89300.0,12.9085,12.9306,12.9085,12.9233,89300.0
2013-01-09 11:10:00,17.56,17.56,17.53,17.54,531300.0,12.9306,12.9306,12.9085,12.9159,531300.0
2013-01-09 11:15:00,17.54,17.55,17.51,17.51,151100.0,12.9159,12.9233,12.8938,12.8938,151100.0
2013-01-09 11:20:00,17.5,17.52,17.5,17.52,278700.0,12.8865,12.9012,12.8865,12.9012,278700.0
2013-01-09 11:25:00,17.52,17.53,17.51,17.52,334400.0,12.9012,12.9085,12.8938,12.9012,334400.0
2013-01-09 11:30:00,17.53,17.53,17.51,17.51,134400.0,12.9085,12.9085,12.8938,12.8938,134400.0
2013-01-09 11:35:00,17.51,17.52,17.51,17.51,48000.0,12.8938,12.9012,12.8938,12.8938,48000.0
2013-01-09 11:40:00,17.51,17.53,17.51,17.51,281300.0,12.8938,12.9085,12.8938,12.8938,281300.0
2013-01-09 11:45:00,17.52,17.52,17.51,17.52,142900.0,12.9012,12.9012,12.8938,12.9012,142900.0
2013-01-09 11:50:00,17.52,17.52,17.51,17.52,46800.0,12.9012,12.9012,12.8938,12.9012,46800.0
2013-01-09 11:55:00,17.51,17.52,17.51,17.52,45700.0,12.8938,12.9012,12.8938,12.9012,45700.0
2013-01-09 12:00:00,17.51,17.52,17.51,17.52,61300.0,12.8938,12.9012,12.8938,12.9012,61300.0
2013-01-09 12:05:00,17.52,17.52,17.49,17.5,153700.0,12.9012,12.9012,12.8791,12.8865,153700.0
2013-01-09 12:10:00,17.5,17.5,17.48,17.48,111900.0,12.8865,12.8865,12.8717,12.8717,111900.0
2013-01-09 12:15:00,17.48,17.49,17.45,17.46,180900.0,12.8717,12.8791,12.8496,12.857,180900.0
2013-01-09 12:20:00,17.45,17.46,17.45,17.46,40400.0,12.8496,12.857,12.8496,12.857,40400.0
2013-01-09 12:25:00,17.46,17.48,17.46,17.46,322500.0,12.857,12.8717,12.857,12.857,322500.0
2013-01-09 12:30:00,17.46,17.49,17.46,17.49,206300.0,12.857,12.8791,12.857,12.8791,206300.0
2013-01-09 12:35:00,17.48,17.48,17.46,17.46,52400.0,12.8717,12.8717,12.857,12.857,52400.0
2013-01-09 12:40:00,17.47,17.48,17.45,17.45,89300.0,12.8644,12.8717,12.8496,12.8496,89300.0
2013-01-09 12:45:00,17.46,17.48,17.45,17.45,85600.0,12.857,12.8717,12.8496,12.8496,85600.0
2013-01-09 12:50:00,17.46,17.47,17.44,17.47,129500.0,12.857,12.8644,12.8423,12.8644,129500.0
2013-01-09 12:55:00,17.46,17.51,17.46,17.5,55400.0,12.857,12.8938,12.857,12.8865,55400.0
2013-01-09 13:00:00,17.5,17.51,17.49,17.5,57000.0,12.8865,12.8938,12.8791,12.8865,57000.0
2013-01-09 13:05:00,17.49,17.5,17.43,17.43,341200.0,12.8791,12.8865,12.8349,12.8349,341200.0
2013-01-09 13:10:00,17.44,17.44,17.4,17.42,164600.0,12.8423,12.8423,12.8128,12.8275,164600.0
2013-01-09 13:15:00,17.43,17.46,17.42,17.45,78500.0,12.8349,12.857,12.8275,12.8496,78500.0
2013-01-09 13:20:00,17.45,17.45,17.41,17.42,99700.0,12.8496,12.8496,12.8202,12.8275,99700.0
2013-01-09 13:25:00,17.42,17.44,17.42,17.44,75200.0,12.8275,12.8423,12.8275,12.8423,75200.0
2013-01-09 13:30:00,17.44,17.44,17.43,17.44,37400.0,12.8423,12.8423,12.8349,12.8423,37400.0
2013-01-09 13:35:00,17.44,17.47,17.43,17.46,147300.0,12.8423,12.8644,12.8349,12.857,147300.0
2013-01-09 13:40:00,17.46,17.47,17.45,17.46,107300.0,12.857,12.8644,12.8496,12.857,107300.0
2013-01-09 13:45:00,17.46,17.47,17.46,17.47,18800.0,12.857,12.8644,12.857,12.8644,18800.0
2013-01-09 13:50:00,17.46,17.47,17.45,17.45,60700.0,12.857,12.8644,12.8496,12.8496,60700.0
2013-01-09 13:55:00,17.45,17.46,17.45,17.45,95500.0,12.8496,12.857,12.8496,12.8496,95500.0
2013-01-09 14:00:00,17.46,17.46,17.45,17.45,68000.0,12.857,12.857,12.8496,12.8496,68000.0
2013-01-09 14:05:00,17.45,17.46,17.45,17.46,104300.0,12.8496,12.857,12.8496,12.857,104300.0
2013-01-09 14:10:00,17.46,17.5,17.45,17.49,184200.0,12.857,12.8865,12.8496,12.8791,184200.0
2013-01-09 14:15:00,17.48,17.49,17.48,17.48,136100.0,12.8717,12.8791,12.8717,12.8717,136100.0
2013-01-09 14:20:00,17.48,17.51,17.48,17.48,175000.0,12.8717,12.8938,12.8717,12.8717,175000.0
2013-01-09 14:25:00,17.48,17.49,17.45,17.48,118200.0,12.8717,12.8791,12.8496,12.8717,118200.0
2013-01-09 14:30:00,17.48,17.48,17.47,17.47,20200.0,12.8717,12.8717,12.8644,12.8644,20200.0
2013-01-09 14:35:00,17.48,17.49,17.47,17.47,128200.0,12.8717,12.8791,12.8644,12.8644,128200.0
2013-01-09 14:40:00,17.48,17.48,17.47,17.47,86100.0,12.8717,12.8717,12.8644,12.8644,86100.0
2013-01-09 14:45:00,17.48,17.48,17.46,17.46,38100.0,12.8717,12.8717,12.857,12.857,38100.0
2013-01-09 14:50:00,17.47,17.47,17.45,17.45,60000.0,12.8644,12.8644,12.8496,12.8496,60000.0
2013-01-09 14:55:00,17.45,17.46,17.44,17.44,59100.0,12.8496,12.857,12.8423,12.8423,59100.0
2013-01-09 15:00:00,17.45,17.48,17.44,17.48,90900.0,12.8496,12.8717,12.8423,12.8717,90900.0
2013-01-09 15:05:00,17.47,17.48,17.47,17.47,24700.0,12.8644,12.8717,12.8644,12.8644,24700.0
2013-01-09 15:10:00,17.47,17.49,17.47,17.49,73300.0,12.8644,12.8791,12.8644,12.8791,73300.0
2013-01-09 15:15:00,17.48,17.5,17.48,17.49,70600.0,12.8717,12.8865,12.8717,12.8791,70600.0
2013-01-09 15:20:00,17.5,17.54,17.5,17.53,363500.0,12.8865,12.9159,12.8865,12.9085,363500.0
2013-01-09 15:25:00,17.53,17.54,17.52,17.53,289700.0,12.9085,12.9159,12.9012,12.9085,289700.0
2013-01-09 15:30:00,17.53,17.53,17.52,17.53,115600.0,12.9085,12.9085,12.9012,12.9085,115600.0
2013-01-09 15:35:00,17.53,17.54,17.52,17.54,99800.0,12.9085,12.9159,12.9012,12.9159,99800.0
2013-01-09 15:40:00,17.54,17.54,17.53,17.54,308200.0,12.9159,12.9159,12.9085,12.9159,308200.0
2013-01-09 15:45:00,17.54,17.55,17.52,17.54,314000.0,12.9159,12.9233,12.9012,12.9159,314000.0
2013-01-09 15:50:00,17.54,17.56,17.53,17.54,278500.0,12.9159,12.9306,12.9085,12.9159,278500.0
2013-01-09 15:55:00,17.55,17.55,17.53,17.53,404000.0,12.9233,12.9233,12.9085,12.9085,404000.0
2013-01-10 09:30:00,17.81,18.05,17.69,17.7,642800.0,13.1147,13.2915,13.0264,13.0337,642800.0
2013-01-10 09:35:00,17.7,17.78,17.69,17.76,271500.0,13.0337,13.0926,13.0264,13.0779,271500.0
2013-01-10 09:40:00,17.75,17.77,17.73,17.76,444800.0,13.0705,13.0853,13.0558,13.0779,444800.0
2013-01-10 09:45:00,17.77,17.8,17.76,17.79,232500.0,13.0853,13.1074,13.0779,13.1,232500.0
2013-01-10 09:50:00,17.79,17.86,17.78,17.86,227300.0,13.1,13.1515,13.0926,13.1515,227300.0
2013-01-10 09:55:00,17.85,17.86,17.83,17.85,181400.0,13.1442,13.1515,13.1295,13.1442,181400.0
2013-01-10 10:00:00,17.86,17.86,17.82,17.85,209000.0,13.1515,13.1515,13.1221,13.1442,209000.0
2013-01-10 10:05:00,17.85,17.86,17.84,17.85,112200.0,13.1442,13.1515,13.1368,13.1442,112200.0
2013-01-10 10:10:00,17.85,17.86,17.84,17.86,63000.0,13.1442,13.1515,13.1368,13.1515,63000.0
2013-01-10 10:15:00,17.86,17.86,17.85,17.86,59200.0,13.1515,13.1515,13.1442,13.1515,59200.0
2013-01-10 10:20:00,17.86,17.88,17.85,17.88,263900.0,13.1515,13.1663,13.1442,13.1663,263900.0
2013-01-10 10:25:00,17.88,17.9,17.88,17.89,175900.0,13.1663,13.181,13.1663,13.1736,175900.0
2013-01-10 10:30:00,17.89,17.89,17.84,17.85,249300.0,13.1736,13.1736,13.1368,13.1442,249300.0
2013-01-10 10:35:00,17.85,17.85,17.81,17.83,216100.0,13.1442,13.1442,13.1147,13.1295,216100.0
2013-01-10 10:40:00,17.83,17.85,17.81,17.85,122600.0,13.1295,13.1442,13.1147,13.1442,122600.0
2013-01-10 10:45:00,17.85,17.86,17.84,17.86,92200.0,13.1442,13.1515,13.1368,13.1515,92200.0
2013-01-10 10:50:00,17.86,17.9,17.85,17.9,94500.0,13.1515,13.181,13.1442,13.181,94500.0
2013-01-10 10:55:00,17.89,17.91,17.89,17.91,184400.0,13.1736,13.1884,13.1736,13.1884,184400.0
2013-01-10 11:00:00,17.9,17.96,17.89,17.95,349500.0,13.181,13.2252,13.1736,13.2178,349500.0
2013-01-10 11:05:00,17.94,17.98,17.93,17.97,354300.0,13.2105,13.2399,13.2031,13.2325,354300.0
2013-01-10 11:10:00,17.97,17.97,17.9,17.91,213700.0,13.2325,13.2325,13.181,13.1884,213700.0
2013-01-10 11:15:00,17.91,17.92,17.89,17.92,126000.0,13.1884,13.1957,13.1736,13.1957,126000.0
2013-01-10 11:20:00,17.92,17.94,17.91,17.94,43800.0,13.1957,13.2105,13.1884,13.2105,43800.0
2013-01-10 11:25:00,17.94,17.94,17.91,17.92,120800.0,13.2105,13.2105,13.1884,13.1957,120800.0
2013-01-10 11:30:00,17.93,17.94,17.9,17.9,47000.0,13.2031,13.2105,13.181,13.181,47000.0
2013-01-10 11:35:00,17.9,17.91,17.89,17.9,371100.0,13.181,13.1884,13.1736,13.181,371100.0
2013-01-10 11:40:00,17.89,17.9,17.88,17.89,90600.0,13.1736,13.181,13.1663,13.1736,90600.0
2013-01-10 11:45:00,17.89,17.9,17.89,17.89,33900.0,13.1736,13.181,13.1736,13.1736,33900.0
2013-01-10 11:50:00,17.89,17.9,17.89,17.9,105500.0,13.1736,13.181,13.1736,13.181,105500.0
2013-01-10 11:55:00,17.9,17.91,17.89,17.91,130400.0,13.181,13.1884,13.1736,13.1884,130400.0
2013-01-10 12:00:00,17.91,17.92,17.9,17.9,36700.0,13.1884,13.1957,13.181,13.181,36700.0
2013-01-10 12:05:00,17.9,17.92,17.9,17.91,63700.0,13.181,13.1957,13.181,13.1884,63700.0
2013-01-10 12:10:00,17.9,17.91,17.9,17.9,80000.0,13.181,13.1884,13.181,13.181,80000.0
2013-01-10 12:15:00,17.91,17.91,17.9,17.9,16200.0,13.1884,13.1884,13.181,13.181,16200.0
2013-01-10 12:20:00,17.91,17.91,17.9,17.91,23100.0,13.1884,13.1884,13.181,13.1884,23100.0
2013-01-10 12:25:00,17.9,17.91,17.9,17.91,77000.0,13.181,13.1884,13.181,13.1884,77000.0
2013-01-10 12:30:00,17.91,17.93,17.9,17.93,57000.0,13.1884,13.2031,13.181,13.2031,57000.0
2013-01-10 12:35:00,17.93,17.93,17.92,17.93,18200.0,13.2031,13.2031,13.1957,13.2031,18200.0
2013-01-10 12:40:00,17.93,17.96,17.92,17.94,77700.0,13.2031,13.2252,13.1957,13.2105,77700.0
2013-01-10 12:45:00,17.94,17.96,17.94,17.94,46000.0,13.2105,13.2252,13.2105,13.2105,46000.0
2013-01-10 12:50:00,17.95,17.97,17.94,17.97,33100.0,13.2178,13.2325,13.2105,13.2325,33100.0
2013-01-10 12:55:00,17.97,18.0,17.96,18.0,41600.0,13.2325,13.2546,13.2252,13.2546,41600.0
2013-01-10 13:00:00,17.99,18.0,17.98,17.99,77300.0,13.2473,13.2546,13.2399,13.2473,77300.0
2013-01-10 13:05:00,17.98,17.99,17.96,17.96,83300.0,13.2399,13.2473,13.2252,13.2252,83300.0
2013-01-10 13:10:00,17.97,17.97,17.96,17.96,14900.0,13.2325,13.2325,13.2252,13.2252,14900.0
2013-01-10 13:15:00,17.96,17.97,17.95,17.96,53200.0,13.2252,13.2325,13.2178,13.2252,53200.0
2013-01-10 13:20:00,17.95,17.96,17.95,17.96,65400.0,13.2178,13.2252,13.2178,13.2252,65400.0
2013-01-10 13:25:00,17.96,17.96,17.93,17.95,68800.0,13.2252,13.2252,13.2031,13.2178,68800.0
2013-01-10 13:30:00,17.95,17.97,17.94,17.97,348800.0,13.2178,13.2325,13.2105,13.2325,348800.0
2013-01-10 13:35:00,17.96,17.96,17.95,17.95,30700.0,13.2252,13.2252,13.2178,13.2178,30700.0
2013-01-10 13:40:00,17.96,17.98,17.96,17.98,59300.0,13.2252,13.2399,13.2252,13.2399,59300.0
2013-01-10 13:45:00,17.98,18.0,17.97,18.0,43200.0,13.2399,13.2546,13.2325,13.2546,43200.0
2013-01-10 13:50:00,18.0,18.0,17.99,18.0,15200.0,13.2546,13.2546,13.2473,13.2546,15200.0
2013-01-10 13:55:00,18.0,18.01,17.99,18.0,142200.0,13.2546,13.262,13.2473,13.2546,142200.0
2013-01-10 14:00:00,17.99,18.0,17.97,18.0,53000.0,13.2473,13.2546,13.2325,13.2546,53000.0
2013-01-10 14:05:00,18.0,18.05,17.99,18.05,102400.0,13.2546,13.2915,13.2473,13.2915,102400.0
2013-01-10 14:10:00,18.05,18.05,18.02,18.03,95700.0,13.2915,13.2915,13.2694,13.2767,95700.0
2013-01-10 14:15:00,18.02,18.02,18.01,18.02,22300.0,13.2694,13.2694,13.262,13.2694,22300.0
2013-01-10 14:20:00,18.01,18.02,18.01,18.02,58700.0,13.262,13.2694,13.262,13.2694,58700.0
2013-01-10 14:25:00,18.01,18.03,18.01,18.03,99100.0,13.262,13.2767,13.262,13.2767,99100.0
2013-01-10 14:30:00,18.03,18.05,18.02,18.05,65600.0,13.2767,13.2915,13.2694,13.2915,65600.0
2013-01-10 14:35:00,18.05,18.06,18.01,18.01,189300.0,13.2915,13.2988,13.262,13.262,189300.0
2013-01-10 14:40:00,18.01,18.05,18.01,18.03,364000.0,13.262,13.2915,13.262,13.2767,364000.0
2013-01-10 14:45:00,18.04,18.07,18.03,18.07,139500.0,13.2841,13.3062,13.2767,13.3062,139500.0
2013-01-10 14:50:00,18.07,18.1,18.07,18.09,87000.0,13.3062,13.3283,13.3062,13.3209,87000.0
2013-01-10 14:55:00,18.08,18.09,18.07,18.08,35700.0,13.3135,13.3209,13.3062,13.3135,35700.0
2013-01-10 15:00:00,18.08,18.11,18.07,18.1,224100.0,13.3135,13.3356,13.3062,13.3283,224100.0
2013-01-10 15:05:00,18.1,18.1,18.08,18.08,99400.0,13.3283,13.3283,13.3135,13.3135,99400.0
2013-01-10 15:10:00,18.08,18.11,18.07,18.11,125700.0,13.3135,13.3356,13.3062,13.3356,125700.0
2013-01-10 15:15:00,18.11,18.11,18.08,18.11,314500.0,13.3356,13.3356,13.3135,13.3356,314500.0
2013-01-10 15:20:00,18.1,18.11,18.1,18.1,46700.0,13.3283,13.3356,13.3283,13.3283,46700.0
2013-01-10 15:25:00,18.11,18.11,18.1,18.11,52500.0,13.3356,13.3356,13.3283,13.3356,52500.0
2013-01-10 15:30:00,18.11,18.11,18.1,18.1,74600.0,13.3356,13.3356,13.3283,13.3283,74600.0
2013-01-10 15:35:00,18.11,18.14,18.1,18.14,358200.0,13.3356,13.3577,13.3283,13.3577,358200.0
2013-01-10 15:40:00,18.13,18.14,18.12,18.14,465100.0,13.3504,13.3577,13.343,13.3577,465100.0
2013-01-10 15:45:00,18.14,18.2,18.14,18.19,753600.0,13.3577,13.4019,13.3577,13.3945,753600.0
2013-01-10 15:50:00,18.19,18.22,18.17,18.2,730500.0,13.3945,13.4166,13.3798,13.4019,730500.0
2013-01-10 15:55:00,18.2,18.21,18.15,18.17,764200.0,13.4019,13.4093,13.3651,13.3798,764200.0
2013-01-11 09:30:00,18.08,18.09,17.96,17.97,346200.0,13.3135,13.3209,13.2252,13.2325,346200.0
2013-01-11 09:35:00,17.97,18.0,17.96,17.97,121200.0,13.2325,13.2546,13.2252,13.2325,121200.0
2013-01-11 09:40:00,17.97,17.99,17.96,17.99,113400.0,13.2325,13.2473,13.2252,13.2473,113400.0
2013-01-11 09:45:00,18.0,18.01,17.98,17.98,131700.0,13.2546,13.262,13.2399,13.2399,131700.0
2013-01-11 09:50:00,17.98,17.99,17.96,17.97,82200.0,13.2399,13.2473,13.2252,13.2325,82200.0
2013-01-11 09:55:00,17.97,17.97,17.92,17.95,154600.0,13.2325,13.2325,13.1957,13.2178,154600.0
2013-01-11 10:00:00,17.94,17.98,17.94,17.98,47100.0,13.2105,13.2399,13.2105,13.2399,47100.0
2013-01-11 10:05:00,17.98,17.98,17.95,17.95,77200.0,13.2399,13.2399,13.2178,13.2178,77200.0
2013-01-11 10:10:00,17.95,17.96,17.95,17.95,36600.0,13.2178,13.2252,13.2178,13.2178,36600.0
2013-01-11 10:15:00,17.96,17.96,17.95,17.96,25300.0,13.2252,13.2252,13.2178,13.2252,25300.0
2013-01-11 10:20:00,17.95,17.96,17.95,17.95,12800.0,13.2178,13.2252,13.2178,13.2178,12800.0
2013-01-11 10:25:00,17.95,17.97,17.95,17.97,51000.0,13.2178,13.2325,13.2178,13.2325,51000.0
2013-01-11 10:30:00,17.97,18.0,17.96,17.99,371800.0,13.2325,13.2546,13.2252,13.2473,371800.0
2013-01-11 10:35:00,17.98,17.99,17.96,17.97,219500.0,13.2399,13.2473,13.2252,13.2325,219500.0
2013-01-11 10:40:00,17.98,17.99,17.98,17.98,79600.0,13.2399,13.2473,13.2399,13.2399,79600.0
2013-01-11 10:45:00,17.99,18.01,17.97,17.98,104500.0,13.2473,13.262,13.2325,13.2399,104500.0
2013-01-11 10:50:00,17.99,18.01,17.98,17.99,55400.0,13.2473,13.262,13.2399,13.2473,55400.0
2013-01-11 10:55:00,18.0,18.02,17.99,18.01,27500.0,13.2546,13.2694,13.2473,13.262,27500.0
2013-01-11 11:00:00,18.0,18.03,18.0,18.02,26500.0,13.2546,13.2767,13.2546,13.2694,26500.0
2013-01-11 11:05:00,18.03,18.03,17.99,18.0,63800.0,13.2767,13.2767,13.2473,13.2546,63800.0
2013-01-11 11:10:00,17.99,18.01,17.99,18.0,41200.0,13.2473,13.262,13.2473,13.2546,41200.0
2013-01-11 11:15:00,18.0,18.01,17.99,18.01,52700.0,13.2546,13.262,13.2473,13.262,52700.0
2013-01-11 11:20:00,18.01,18.03,18.0,18.02,35100.0,13.262,13.2767,13.2546,13.2694,35100.0
2013-01-11 11:25:00,18.01,18.04,18.01,18.04,21500.0,13.262,13.2841,13.262,13.2841,21500.0
2013-01-11 11:30:00,18.03,18.04,18.02,18.04,118600.0,13.2767,13.2841,13.2694,13.2841,118600.0
2013-01-11 11:35:00,18.04,18.04,18.03,18.04,9900.0,13.2841,13.2841,13.2767,13.2841,9900.0
2013-01-11 11:40:00,18.04,18.04,18.02,18.03,77900.0,13.2841,13.2841,13.2694,13.2767,77900.0
2013-01-11 11:45:00,18.03,18.03,18.02,18.03,12700.0,13.2767,13.2767,13.2694,13.2767,12700.0
2013-01-11 11:50:00,18.03,18.06,18.02,18.06,529700.0,13.2767,13.2988,13.2694,13.2988,529700.0
2013-01-11 11:55:00,18.06,18.11,18.05,18.1,431100.0,13.2988,13.3356,13.2915,13.3283,431100.0
2013-01-11 12:00:00,18.09,18.1,18.09,18.09,20600.0,13.3209,13.3283,13.3209,13.3209,20600.0
2013-01-11 12:05:00,18.09,18.1,18.09,18.09,4200.0,13.3209,13.3283,13.3209,13.3209,4200.0
2013-01-11 12:10:00,18.09,18.1,18.08,18.09,273500.0,13.3209,13.3283,13.3135,13.3209,273500.0
2013-01-11 12:15:00,18.09,18.1,18.09,18.09,4800.0,13.3209,13.3283,13.3209,13.3209,4800.0
2013-01-11 12:20:00,18.09,18.1,18.09,18.09,526200.0,13.3209,13.3283,13.3209,13.3209,526200.0
2013-01-11 12:25:00,18.09,18.11,18.09,18.09,246200.0,13.3209,13.3356,13.3209,13.3209,246200.0
2013-01-11 12:30:00,18.09,18.1,18.09,18.09,65100.0,13.3209,13.3283,13.3209,13.3209,65100.0
2013-01-11 12:35:00,18.1,18.1,18.09,18.1,19300.0,13.3283,13.3283,13.3209,13.3283,19300.0
2013-01-11 12:40:00,18.09,18.1,18.09,18.09,20500.0,13.3209,13.3283,13.3209,13.3209,20500.0
2013-01-11 12:45:00,18.1,18.1,18.09,18.1,21800.0,13.3283,13.3283,13.3209,13.3283,21800.0
2013-01-11 12:50:00,18.1,18.1,18.09,18.1,31700.0,13.3283,13.3283,13.3209,13.3283,31700.0
2013-01-11 12:55:00,18.1,18.11,18.09,18.1,232400.0,13.3283,13.3356,13.3209,13.3283,232400.0
2013-01-11 13:00:00,18.1,18.1,18.09,18.09,163600.0,13.3283,13.3283,13.3209,13.3209,163600.0
2013-01-11 13:05:00,18.1,18.1,18.08,18.09,686800.0,13.3283,13.3283,13.3135,13.3209,686800.0
2013-01-11 13:10:00,18.09,18.1,18.09,18.1,16100.0,13.3209,13.3283,13.3209,13.3283,16100.0
2013-01-11 13:15:00,18.1,18.11,18.09,18.11,99600.0,13.3283,13.3356,13.3209,13.3356,99600.0
2013-01-11 13:20:00,18.1,18.11,18.1,18.1,13400.0,13.3283,13.3356,13.3283,13.3283,13400.0
2013-01-11 13:25:00,18.11,18.11,18.1,18.1,31500.0,13.3356,13.3356,13.3283,13.3283,31500.0
2013-01-11 13:30:00,18.1,18.11,18.1,18.11,29400.0,13.3283,13.3356,13.3283,13.3356,29400.0
2013-01-11 13:35:00,18.11,18.15,18.1,18.14,402900.0,13.3356,13.3651,13.3283,13.3577,402900.0
2013-01-11 13:40:00,18.14,18.16,18.14,18.16,82200.0,13.3577,13.3725,13.3577,13.3725,82200.0
2013-01-11 13:45:00,18.16,18.17,18.14,18.17,129000.0,13.3725,13.3798,13.3577,13.3798,129000.0
2013-01-11 13:50:00,18.16,18.18,18.16,18.17,67500.0,13.3725,13.3872,13.3725,13.3798,67500.0
2013-01-11 13:55:00,18.17,18.17,18.15,18.16,123200.0,13.3798,13.3798,13.3651,13.3725,123200.0
2013-01-11 14:00:00,18.16,18.17,18.15,18.16,207700.0,13.3725,13.3798,13.3651,13.3725,207700.0
2013-01-11 14:05:00,18.16,18.17,18.16,18.16,605500.0,13.3725,13.3798,13.3725,13.3725,605500.0
2013-01-11 14:10:00,18.17,18.17,18.15,18.16,334900.0,13.3798,13.3798,13.3651,13.3725,334900.0
2013-01-11 14:15:00,18.16,18.17,18.16,18.17,19300.0,13.3725,13.3798,13.3725,13.3798,19300.0
2013-01-11 14:20:00,18.16,18.17,18.16,18.17,53100.0,13.3725,13.3798,13.3725,13.3798,53100.0
2013-01-11 14:25:00,18.16,18.19,18.16,18.18,97400.0,13.3725,13.3945,13.3725,13.3872,97400.0
2013-01-11 14:30:00,18.18,18.18,18.17,18.18,12600.0,13.3872,13.3872,13.3798,13.3872,12600.0
2013-01-11 14:35:00,18.17,18.19,18.17,18.19,221100.0,13.3798,13.3945,13.3798,13.3945,221100.0
2013-01-11 14:40:00,18.19,18.19,18.17,18.17,70400.0,13.3945,13.3945,13.3798,13.3798,70400.0
2013-01-11 14:45:00,18.17,18.18,18.16,18.16,53700.0,13.3798,13.3872,13.3725,13.3725,53700.0
2013-01-11 14:50:00,18.17,18.18,18.16,18.17,60000.0,13.3798,13.3872,13.3725,13.3798,60000.0
2013-01-11 14:55:00,18.17,18.18,18.17,18.17,15800.0,13.3798,13.3872,13.3798,13.3798,15800.0
2013-01-11 15:00:00,18.17,18.18,18.16,18.16,103600.0,13.3798,13.3872,13.3725,13.3725,103600.0
2013-01-11 15:05:00,18.16,18.17,18.15,18.15,67300.0,13.3725,13.3798,13.3651,13.3651,67300.0
2013-01-11 15:10:00,18.16,18.18,18.16,18.16,270800.0,13.3725,13.3872,13.3725,13.3725,270800.0
2013-01-11 15:15:00,18.16,18.18,18.16,18.18,62500.0,13.3725,13.3872,13.3725,13.3872,62500.0
2013-01-11 15:20:00,18.17,18.18,18.16,18.16,590800.0,13.3798,13.3872,13.3725,13.3725,590800.0
2013-01-11 15:25:00,18.16,18.18,18.16,18.18,210800.0,13.3725,13.3872,13.3725,13.3872,210800.0
2013-01-11 15:30:00,18.18,18.19,18.17,18.19,200100.0,13.3872,13.3945,13.3798,13.3945,200100.0
2013-01-11 15:35:00,18.19,18.19,18.18,18.18,153200.0,13.3945,13.3945,13.3872,13.3872,153200.0
2013-01-11 15:40:00,18.19,18.19,18.17,18.19,122900.0,13.3945,13.3945,13.3798,13.3945,122900.0
2013-01-11 15:45:00,18.19,18.2,18.18,18.2,319500.0,13.3945,13.4019,13.3872,13.4019,319500.0
2013-01-11 15:50:00,18.2,18.2,18.17,18.18,293800.0,13.4019,13.4019,13.3798,13.3872,293800.0
2013-01-11 15:55:00,18.18,18.18,18.15,18.16,509800.0,13.3872,13.3872,13.3651,13.3725,509800.0
2013-01-14 09:30:00,18.16,18.2,18.01,18.03,268500.0,13.3725,13.4019,13.262,13.2767,268500.0
2013-01-14 09:35:00,18.03,18.1,18.03,18.07,76700.0,13.2767,13.3283,13.2767,13.3062,76700.0
2013-01-14 09:40:00,18.07,18.11,18.07,18.1,67100.0,13.3062,13.3356,13.3062,13.3283,67100.0
2013-01-14 09:45:00,18.1,18.14,18.1,18.13,104400.0,13.3283,13.3577,13.3283,13.3504,104400.0
2013-01-14 09:50:00,18.13,18.14,18.09,18.1,138000.0,13.3504,13.3577,13.3209,13.3283,138000.0
2013-01-14 09:55:00,18.09,18.13,18.09,18.09,130900.0,13.3209,13.3504,13.3209,13.3209,130900.0
2013-01-14 10:00:00,18.1,18.1,18.05,18.06,70700.0,13.3283,13.3283,13.2915,13.2988,70700.0
2013-01-14 10:05:00,18.05,18.06,18.02,18.02,36300.0,13.2915,13.2988,13.2694,13.2694,36300.0
2013-01-14 10:10:00,18.02,18.04,18.01,18.01,71900.0,13.2694,13.2841,13.262,13.262,71900.0
2013-01-14 10:15:00,18.02,18.02,17.98,17.98,38000.0,13.2694,13.2694,13.2399,13.2399,38000.0
2013-01-14 10:20:00,17.98,17.99,17.94,17.94,123800.0,13.2399,13.2473,13.2105,13.2105,123800.0
2013-01-14 10:25:00,17.94,17.95,17.9,17.93,304800.0,13.2105,13.2178,13.181,13.2031,304800.0
2013-01-14 10:30:00,17.93,17.99,17.93,17.98,59600.0,13.2031,13.2473,13.2031,13.2399,59600.0
2013-01-14 10:35:00,17.98,17.99,17.98,17.98,100100.0,13.2399,13.2473,13.2399,13.2399,100100.0
2013-01-14 10:40:00,17.98,17.99,17.98,17.98,85700.0,13.2399,13.2473,13.2399,13.2399,85700.0
2013-01-14 10:45:00,17.98,17.99,17.97,17.99,82700.0,13.2399,13.2473,13.2325,13.2473,82700.0
2013-01-14 10:50:00,18.0,18.01,17.97,17.99,129600.0,13.2546,13.262,13.2325,13.2473,129600.0
2013-01-14 10:55:00,17.99,18.0,17.98,18.0,30600.0,13.2473,13.2546,13.2399,13.2546,30600.0
2013-01-14 11:00:00,18.0,18.02,17.99,18.0,71300.0,13.2546,13.2694,13.2473,13.2546,71300.0
2013-01-14 11:05:00,18.01,18.03,18.0,18.02,62100.0,13.262,13.2767,13.2546,13.2694,62100.0
2013-01-14 11:10:00,18.03,18.05,18.02,18.05,88600.0,13.2767,13.2915,13.2694,13.2915,88600.0
2013-01-14 11:15:00,18.05,18.05,18.03,18.03,28100.0,13.2915,13.2915,13.2767,13.2767,28100.0
2013-01-14 11:20:00,18.03,18.04,18.01,18.03,57300.0,13.2767,13.2841,13.262,13.2767,57300.0
2013-01-14 11:25:00,18.03,18.03,18.01,18.02,104800.0,13.2767,13.2767,13.262,13.2694,104800.0
2013-01-14 11:30:00,18.03,18.03,18.01,18.02,23000.0,13.2767,13.2767,13.262,13.2694,23000.0
2013-01-14 11:35:00,18.01,18.02,17.98,17.99,70900.0,13.262,13.2694,13.2399,13.2473,70900.0
2013-01-14 11:40:00,17.99,18.02,17.99,18.02,133700.0,13.2473,13.2694,13.2473,13.2694,133700.0
2013-01-14 11:45:00,18.02,18.05,18.02,18.02,71300.0,13.2694,13.2915,13.2694,13.2694,71300.0
2013-01-14 11:50:00,18.02,18.03,18.0,18.0,70400.0,13.2694,13.2767,13.2546,13.2546,70400.0
2013-01-14 11:55:00,18.0,18.01,17.99,17.99,37100.0,13.2546,13.262,13.2473,13.2473,37100.0
2013-01-14 12:00:00,18.0,18.0,17.99,17.99,10000.0,13.2546,13.2546,13.2473,13.2473,10000.0
2013-01-14 12:05:00,17.99,18.0,17.98,17.99,46800.0,13.2473,13.2546,13.2399,13.2473,46800.0
2013-01-14 12:10:00,17.99,18.0,17.98,18.0,50700.0,13.2473,13.2546,13.2399,13.2546,50700.0
2013-01-14 12:15:00,18.0,18.01,17.99,18.0,79600.0,13.2546,13.262,13.2473,13.2546,79600.0
2013-01-14 12:20:00,18.0,18.02,17.99,18.02,27600.0,13.2546,13.2694,13.2473,13.2694,27600.0
2013-01-14 12:25:00,18.02,18.02,18.0,18.0,15400.0,13.2694,13.2694,13.2546,13.2546,15400.0
2013-01-14 12:30:00,18.0,18.02,18.0,18.02,89600.0,13.2546,13.2694,13.2546,13.2694,89600.0
2013-01-14 12:35:00,18.02,18.02,18.0,18.01,141800.0,13.2694,13.2694,13.2546,13.262,141800.0
2013-01-14 12:40:00,18.01,18.02,18.01,18.02,61700.0,13.262,13.2694,13.262,13.2694,61700.0
2013-01-14 12:45:00,18.02,18.03,18.01,18.02,22700.0,13.2694,13.2767,13.262,13.2694,22700.0
2013-01-14 12:50:00,18.03,18.03,18.02,18.03,4600.0,13.2767,13.2767,13.2694,13.2767,4600.0
2013-01-14 12:55:00,18.02,18.03,18.01,18.02,35000.0,13.2694,13.2767,13.262,13.2694,35000.0
2013-01-14 13:00:00,18.01,18.02,18.01,18.01,24800.0,13.262,13.2694,13.262,13.262,24800.0
2013-01-14 13:05:00,18.01,18.02,18.0,18.0,24600.0,13.262,13.2694,13.2546,13.2546,24600.0
2013-01-14 13:10:00,18.0,18.03,18.0,18.03,59400.0,13.2546,13.2767,13.2546,13.2767,59400.0
2013-01-14 13:15:00,18.03,18.03,18.02,18.03,15500.0,13.2767,13.2767,13.2694,13.2767,15500.0
2013-01-14 13:20:00,18.02,18.06,18.02,18.06,106100.0,13.2694,13.2988,13.2694,13.2988,106100.0
2013-01-14 13:25:00,18.06,18.06,18.05,18.06,49300.0,13.2988,13.2988,13.2915,13.2988,49300.0
2013-01-14 13:30:00,18.06,18.06,18.04,18.05,146200.0,13.2988,13.2988,13.2841,13.2915,146200.0
2013-01-14 13:35:00,18.04,18.05,18.03,18.04,52000.0,13.2841,13.2915,13.2767,13.2841,52000.0
2013-01-14 13:40:00,18.03,18.04,18.03,18.04,25700.0,13.2767,13.2841,13.2767,13.2841,25700.0
2013-01-14 13:45:00,18.03,18.04,17.99,18.01,80700.0,13.2767,13.2841,13.2473,13.262,80700.0
2013-01-14 13:50:00,18.0,18.01,18.0,18.0,512800.0,13.2546,13.262,13.2546,13.2546,512800.0
2013-01-14 13:55:00,18.0,18.01,18.0,18.01,16800.0,13.2546,13.262,13.2546,13.262,16800.0
2013-01-14 14:00:00,18.01,18.08,18.0,18.08,177000.0,13.262,13.3135,13.2546,13.3135,177000.0
2013-01-14 14:05:00,18.08,18.08,18.05,18.08,96000.0,13.3135,13.3135,13.2915,13.3135,96000.0
2013-01-14 14:10:00,18.07,18.07,18.05,18.06,78100.0,13.3062,13.3062,13.2915,13.2988,78100.0
2013-01-14 14:15:00,18.05,18.07,18.05,18.06,89000.0,13.2915,13.3062,13.2915,13.2988,89000.0
2013-01-14 14:20:00,18.05,18.06,18.01,18.02,106900.0,13.2915,13.2988,13.262,13.2694,106900.0
2013-01-14 14:25:00,18.02,18.05,18.02,18.04,330100.0,13.2694,13.2915,13.2694,13.2841,330100.0
2013-01-14 14:30:00,18.04,18.06,18.03,18.03,60400.0,13.2841,13.2988,13.2767,13.2767,60400.0
2013-01-14 14:35:00,18.03,18.05,18.02,18.02,81700.0,13.2767,13.2915,13.2694,13.2694,81700.0
2013-01-14 14:40:00,18.03,18.04,18.02,18.03,66300.0,13.2767,13.2841,13.2694,13.2767,66300.0
2013-01-14 14:45:00,18.02,18.04,18.02,18.04,45500.0,13.2694,13.2841,13.2694,13.2841,45500.0
2013-01-14 14:50:00,18.04,18.05,18.03,18.05,39700.0,13.2841,13.2915,13.2767,13.2915,39700.0
2013-01-14 14:55:00,18.05,18.06,18.04,18.06,26300.0,13.2915,13.2988,13.2841,13.2988,26300.0
2013-01-14 15:00:00,18.05,18.08,18.05,18.08,51600.0,13.2915,13.3135,13.2915,13.3135,51600.0
2013-01-14 15:05:00,18.07,18.08,18.07,18.08,32700.0,13.3062,13.3135,13.3062,13.3135,32700.0
2013-01-14 15:10:00,18.07,18.08,18.07,18.07,51900.0,13.3062,13.3135,13.3062,13.3062,51900.0
2013-01-14 15:15:00,18.07,18.1,18.07,18.1,188500.0,13.3062,13.3283,13.3062,13.3283,188500.0
2013-01-14 15:20:00,18.1,18.1,18.09,18.1,73400.0,13.3283,13.3283,13.3209,13.3283,73400.0
2013-01-14 15:25:00,18.1,18.1,18.08,18.09,177300.0,13.3283,13.3283,13.3135,13.3209,177300.0
2013-01-14 15:30:00,18.1,18.11,18.09,18.11,173300.0,13.3283,13.3356,13.3209,13.3356,173300.0
2013-01-14 15:35:00,18.1,18.11,18.08,18.08,107200.0,13.3283,13.3356,13.3135,13.3135,107200.0
2013-01-14 15:40:00,18.08,18.09,18.06,18.07,141300.0,13.3135,13.3209,13.2988,13.3062,141300.0
2013-01-14 15:45:00,18.06,18.07,18.05,18.05,171700.0,13.2988,13.3062,13.2915,13.2915,171700.0
2013-01-14 15:50:00,18.05,18.06,18.0,18.0,287200.0,13.2915,13.2988,13.2546,13.2546,287200.0
2013-01-14 15:55:00,18.01,18.02,18.0,18.02,627600.0,13.262,13.2694,13.2546,13.2694,627600.0
2013-01-15 09:30:00,17.88,17.91,17.78,17.79,907300.0,13.1663,13.1884,13.0926,13.1,907300.0
2013-01-15 09:35:00,17.79,17.81,17.77,17.8,321900.0,13.1,13.1147,13.0853,13.1074,321900.0
2013-01-15 09:40:00,17.81,17.85,17.78,17.8,331500.0,13.1147,13.1442,13.0926,13.1074,331500.0
2013-01-15 09:45:00,17.8,17.82,17.77,17.8,996800.0,13.1074,13.1221,13.0853,13.1074,996800.0
2013-01-15 09:50:00,17.81,17.82,17.79,17.82,93200.0,13.1147,13.1221,13.1,13.1221,93200.0
2013-01-15 09:55:00,17.82,17.84,17.81,17.84,268700.0,13.1221,13.1368,13.1147,13.1368,268700.0
2013-01-15 10:00:00,17.83,17.85,17.82,17.85,365700.0,13.1295,13.1442,13.1221,13.1442,365700.0
2013-01-15 10:05:00,17.85,17.87,17.84,17.86,289900.0,13.1442,13.1589,13.1368,13.1515,289900.0
2013-01-15 10:10:00,17.87,17.89,17.86,17.89,90900.0,13.1589,13.1736,13.1515,13.1736,90900.0
2013-01-15 10:15:00,17.89,17.91,17.85,17.88,337500.0,13.1736,13.1884,13.1442,13.1663,337500.0
2013-01-15 10:20:00,17.88,17.89,17.86,17.86,240900.0,13.1663,13.1736,13.1515,13.1515,240900.0
2013-01-15 10:25:00,17.87,17.87,17.85,17.87,111800.0,13.1589,13.1589,13.1442,13.1589,111800.0
2013-01-15 10:30:00,17.87,17.87,17.86,17.87,6100.0,13.1589,13.1589,13.1515,13.1589,6100.0
2013-01-15 10:35:00,17.87,17.87,17.86,17.87,10400.0,13.1589,13.1589,13.1515,13.1589,10400.0
2013-01-15 10:40:00,17.87,17.9,17.86,17.9,118400.0,13.1589,13.181,13.1515,13.181,118400.0
2013-01-15 10:45:00,17.9,17.9,17.89,17.89,15000.0,13.181,13.181,13.1736,13.1736,15000.0
2013-01-15 10:50:00,17.9,17.91,17.89,17.91,33700.0,13.181,13.1884,13.1736,13.1884,33700.0
2013-01-15 10:55:00,17.91,17.91,17.9,17.91,9800.0,13.1884,13.1884,13.181,13.1884,9800.0
2013-01-15 11:00:00,17.91,17.91,17.9,17.91,10200.0,13.1884,13.1884,13.181,13.1884,10200.0
2013-01-15 11:05:00,17.91,17.91,17.89,17.89,105700.0,13.1884,13.1884,13.1736,13.1736,105700.0
2013-01-15 11:10:00,17.9,17.9,17.88,17.88,49700.0,13.181,13.181,13.1663,13.1663,49700.0
2013-01-15 11:15:00,17.89,17.89,17.86,17.88,133000.0,13.1736,13.1736,13.1515,13.1663,133000.0
2013-01-15 11:20:00,17.89,17.89,17.88,17.89,16200.0,13.1736,13.1736,13.1663,13.1736,16200.0
2013-01-15 11:25:00,17.89,17.89,17.88,17.89,44700.0,13.1736,13.1736,13.1663,13.1736,44700.0
2013-01-15 11:30:00,17.89,17.9,17.88,17.9,43500.0,13.1736,13.181,13.1663,13.181,43500.0
2013-01-15 11:35:00,17.9,17.91,17.9,17.91,35700.0,13.181,13.1884,13.181,13.1884,35700.0
2013-01-15 11:40:00,17.91,17.91,17.9,17.9,8700.0,13.1884,13.1884,13.181,13.181,8700.0
2013-01-15 11:45:00,17.91,17.92,17.9,17.91,51800.0,13.1884,13.1957,13.181,13.1884,51800.0
2013-01-15 11:50:00,17.92,17.92,17.91,17.91,13000.0,13.1957,13.1957,13.1884,13.1884,13000.0
2013-01-15 11:55:00,17.92,17.92,17.91,17.91,10800.0,13.1957,13.1957,13.1884,13.1884,10800.0
2013-01-15 12:00:00,17.91,17.92,17.9,17.9,64200.0,13.1884,13.1957,13.181,13.181,64200.0
2013-01-15 12:05:00,17.9,17.91,17.9,17.9,21000.0,13.181,13.1884,13.181,13.181,21000.0
2013-01-15 12:10:00,17.91,17.91,17.9,17.9,14000.0,13.1884,13.1884,13.181,13.181,14000.0
2013-01-15 12:15:00,17.9,17.92,17.9,17.92,70100.0,13.181,13.1957,13.181,13.1957,70100.0
2013-01-15 12:20:00,17.92,17.92,17.91,17.91,11600.0,13.1957,13.1957,13.1884,13.1884,11600.0
2013-01-15 12:25:00,17.92,17.92,17.9,17.9,27800.0,13.1957,13.1957,13.181,13.181,27800.0
2013-01-15 12:30:00,17.9,17.92,17.89,17.91,118100.0,13.181,13.1957,13.1736,13.1884,118100.0
2013-01-15 12:35:00,17.91,17.94,17.9,17.9,105700.0,13.1884,13.2105,13.181,13.181,105700.0
2013-01-15 12:40:00,17.9,17.92,17.9,17.91,96900.0,13.181,13.1957,13.181,13.1884,96900.0
2013-01-15 12:45:00,17.91,17.91,17.89,17.9,240500.0,13.1884,13.1884,13.1736,13.181,240500.0
2013-01-15 12:50:00,17.9,17.91,17.89,17.89,21300.0,13.181,13.1884,13.1736,13.1736,21300.0
2013-01-15 12:55:00,17.89,17.9,17.88,17.88,40500.0,13.1736,13.181,13.1663,13.1663,40500.0
2013-01-15 13:00:00,17.89,17.89,17.87,17.87,65300.0,13.1736,13.1736,13.1589,13.1589,65300.0
2013-01-15 13:05:00,17.88,17.89,17.87,17.89,58400.0,13.1663,13.1736,13.1589,13.1736,58400.0
2013-01-15 13:10:00,17.89,17.89,17.88,17.88,6500.0,13.1736,13.1736,13.1663,13.1663,6500.0
2013-01-15 13:15:00,17.88,17.89,17.88,17.89,14500.0,13.1663,13.1736,13.1663,13.1736,14500.0
2013-01-15 13:20:00,17.89,17.89,17.87,17.88,64500.0,13.1736,13.1736,13.1589,13.1663,64500.0
2013-01-15 13:25:00,17.87,17.89,17.87,17.89,78300.0,13.1589,13.1736,13.1589,13.1736,78300.0
2013-01-15 13:30:00,17.89,17.89,17.86,17.87,46400.0,13.1736,13.1736,13.1515,13.1589,46400.0
2013-01-15 13:35:00,17.87,17.88,17.86,17.87,64300.0,13.1589,13.1663,13.1515,13.1589,64300.0
2013-01-15 13:40:00,17.87,17.87,17.84,17.86,100900.0,13.1589,13.1589,13.1368,13.1515,100900.0
2013-01-15 13:45:00,17.86,17.86,17.85,17.85,5300.0,13.1515,13.1515,13.1442,13.1442,5300.0
2013-01-15 13:50:00,17.86,17.86,17.84,17.86,164200.0,13.1515,13.1515,13.1368,13.1515,164200.0
2013-01-15 13:55:00,17.85,17.86,17.84,17.85,17200.0,13.1442,13.1515,13.1368,13.1442,17200.0
2013-01-15 14:00:00,17.85,17.85,17.84,17.84,27800.0,13.1442,13.1442,13.1368,13.1368,27800.0
2013-01-15 14:05:00,17.85,17.86,17.84,17.86,57800.0,13.1442,13.1515,13.1368,13.1515,57800.0
2013-01-15 14:10:00,17.86,17.86,17.85,17.86,9700.0,13.1515,13.1515,13.1442,13.1515,9700.0
2013-01-15 14:15:00,17.86,17.87,17.85,17.86,143500.0,13.1515,13.1589,13.1442,13.1515,143500.0
2013-01-15 14:20:00,17.86,17.87,17.85,17.85,13500.0,13.1515,13.1589,13.1442,13.1442,13500.0
2013-01-15 14:25:00,17.85,17.86,17.85,17.85,9500.0,13.1442,13.1515,13.1442,13.1442,9500.0
2013-01-15 14:30:00,17.86,17.86,17.83,17.85,137600.0,13.1515,13.1515,13.1295,13.1442,137600.0
2013-01-15 14:35:00,17.85,17.85,17.84,17.85,13300.0,13.1442,13.1442,13.1368,13.1442,13300.0
2013-01-15 14:40:00,17.85,17.85,17.84,17.85,15900.0,13.1442,13.1442,13.1368,13.1442,15900.0
2013-01-15 14:45:00,17.85,17.85,17.84,17.85,11700.0,13.1442,13.1442,13.1368,13.1442,11700.0
2013-01-15 14:50:00,17.85,17.86,17.84,17.84,96600.0,13.1442,13.1515,13.1368,13.1368,96600.0
2013-01-15 14:55:00,17.84,17.85,17.84,17.84,7600.0,13.1368,13.1442,13.1368,13.1368,7600.0
2013-01-15 15:00:00,17.85,17.87,17.84,17.87,719300.0,13.1442,13.1589,13.1368,13.1589,719300.0
2013-01-15 15:05:00,17.87,17.87,17.85,17.85,116100.0,13.1589,13.1589,13.1442,13.1442,116100.0
2013-01-15 15:10:00,17.86,17.86,17.85,17.86,26500.0,13.1515,13.1515,13.1442,13.1515,26500.0
2013-01-15 15:15:00,17.86,17.87,17.85,17.86,94400.0,13.1515,13.1589,13.1442,13.1515,94400.0
2013-01-15 15:20:00,17.86,17.86,17.85,17.86,92300.0,13.1515,13.1515,13.1442,13.1515,92300.0
2013-01-15 15:25:00,17.86,17.86,17.85,17.86,28300.0,13.1515,13.1515,13.1442,13.1515,28300.0
2013-01-15 15:30:00,17.86,17.88,17.85,17.88,181800.0,13.1515,13.1663,13.1442,13.1663,181800.0
2013-01-15 15:35:00,17.88,17.89,17.87,17.88,247300.0,13.1663,13.1736,13.1589,13.1663,247300.0
2013-01-15 15:40:00,17.88,17.9,17.87,17.9,281700.0,13.1663,13.181,13.1589,13.181,281700.0
2013-01-15 15:45:00,17.9,17.9,17.87,17.87,332700.0,13.181,13.181,13.1589,13.1589,332700.0
2013-01-15 15:50:00,17.88,17.89,17.86,17.88,323800.0,13.1663,13.1736,13.1515,13.1663,323800.0
2013-01-15 15:55:00,17.88,17.89,17.86,17.87,536000.0,13.1663,13.1736,13.1515,13.1589,536000.0
2013-01-16 09:30:00,17.76,17.81,17.75,17.76,220600.0,13.0779,13.1147,13.0705,13.0779,220600.0
2013-01-16 09:35:00,17.77,17.8,17.76,17.78,115900.0,13.0853,13.1074,13.0779,13.0926,115900.0
2013-01-16 09:40:00,17.79,17.8,17.77,17.78,75200.0,13.1,13.1074,13.0853,13.0926,75200.0
2013-01-16 09:45:00,17.77,17.79,17.77,17.78,98800.0,13.0853,13.1,13.0853,13.0926,98800.0
2013-01-16 09:50:00,17.78,17.78,17.77,17.77,137400.0,13.0926,13.0926,13.0853,13.0853,137400.0
2013-01-16 09:55:00,17.78,17.78,17.77,17.78,61100.0,13.0926,13.0926,13.0853,13.0926,61100.0
2013-01-16 10:00:00,17.78,17.79,17.77,17.79,81700.0,13.0926,13.1,13.0853,13.1,81700.0
2013-01-16 10:05:00,17.78,17.79,17.78,17.78,71200.0,13.0926,13.1,13.0926,13.0926,71200.0
2013-01-16 10:10:00,17.78,17.8,17.78,17.78,146700.0,13.0926,13.1074,13.0926,13.0926,146700.0
2013-01-16 10:15:00,17.78,17.79,17.78,17.78,46600.0,13.0926,13.1,13.0926,13.0926,46600.0
2013-01-16 10:20:00,17.78,17.79,17.78,17.78,36200.0,13.0926,13.1,13.0926,13.0926,36200.0
2013-01-16 10:25:00,17.78,17.79,17.78,17.79,50500.0,13.0926,13.1,13.0926,13.1,50500.0
2013-01-16 10:30:00,17.79,17.79,17.78,17.79,98100.0,13.1,13.1,13.0926,13.1,98100.0
2013-01-16 10:35:00,17.79,17.79,17.79,17.79,20300.0,13.1,13.1,13.1,13.1,20300.0
2013-01-16 10:40:00,17.79,17.8,17.78,17.8,330000.0,13.1,13.1074,13.0926,13.1074,330000.0
2013-01-16 10:45:00,17.8,17.82,17.79,17.8,42800.0,13.1074,13.1221,13.1,13.1074,42800.0
2013-01-16 10:50:00,17.8,17.8,17.79,17.8,16400.0,13.1074,13.1074,13.1,13.1074,16400.0
2013-01-16 10:55:00,17.8,17.81,17.79,17.8,149400.0,13.1074,13.1147,13.1,13.1074,149400.0
2013-01-16 11:00:00,17.8,17.81,17.79,17.8,127800.0,13.1074,13.1147,13.1,13.1074,127800.0
2013-01-16 11:05:00,17.8,17.8,17.79,17.8,26700.0,13.1074,13.1074,13.1,13.1074,26700.0
2013-01-16 11:10:00,17.8,17.82,17.8,17.82,44800.0,13.1074,13.1221,13.1074,13.1221,44800.0
2013-01-16 11:15:00,17.82,17.83,17.82,17.82,87300.0,13.1221,13.1295,13.1221,13.1221,87300.0
2013-01-16 11:20:00,17.82,17.83,17.81,17.81,81900.0,13.1221,13.1295,13.1147,13.1147,81900.0
2013-01-16 11:25:00,17.82,17.82,17.81,17.82,18400.0,13.1221,13.1221,13.1147,13.1221,18400.0
2013-01-16 11:30:00,17.82,17.82,17.8,17.8,36300.0,13.1221,13.1221,13.1074,13.1074,36300.0
2013-01-16 11:35:00,17.8,17.81,17.8,17.8,16500.0,13.1074,13.1147,13.1074,13.1074,16500.0
2013-01-16 11:40:00,17.81,17.81,17.8,17.8,22500.0,13.1147,13.1147,13.1074,13.1074,22500.0
2013-01-16 11:45:00,17.8,17.81,17.8,17.8,36300.0,13.1074,13.1147,13.1074,13.1074,36300.0
2013-01-16 11:50:00,17.81,17.82,17.8,17.82,73400.0,13.1147,13.1221,13.1074,13.1221,73400.0
2013-01-16 11:55:00,17.82,17.82,17.79,17.79,66400.0,13.1221,13.1221,13.1,13.1,66400.0
2013-01-16 12:00:00,17.8,17.8,17.79,17.8,12900.0,13.1074,13.1074,13.1,13.1074,12900.0
2013-01-16 12:05:00,17.8,17.8,17.79,17.8,21200.0,13.1074,13.1074,13.1,13.1074,21200.0
2013-01-16 12:10:00,17.8,17.81,17.79,17.8,109300.0,13.1074,13.1147,13.1,13.1074,109300.0
2013-01-16 12:15:00,17.8,17.81,17.8,17.8,17200.0,13.1074,13.1147,13.1074,13.1074,17200.0
2013-01-16 12:20:00,17.8,17.81,17.8,17.8,57100.0,13.1074,13.1147,13.1074,13.1074,57100.0
2013-01-16 12:25:00,17.8,17.81,17.8,17.8,30800.0,13.1074,13.1147,13.1074,13.1074,30800.0
2013-01-16 12:30:00,17.81,17.81,17.8,17.81,20400.0,13.1147,13.1147,13.1074,13.1147,20400.0
2013-01-16 12:35:00,17.8,17.81,17.8,17.8,18700.0,13.1074,13.1147,13.1074,13.1074,18700.0
2013-01-16 12:40:00,17.8,17.81,17.8,17.81,82300.0,13.1074,13.1147,13.1074,13.1147,82300.0
2013-01-16 12:45:00,17.8,17.8,17.78,17.79,521600.0,13.1074,13.1074,13.0926,13.1,521600.0
2013-01-16 12:50:00,17.79,17.79,17.78,17.78,14800.0,13.1,13.1,13.0926,13.0926,14800.0
2013-01-16 12:55:00,17.79,17.79,17.78,17.78,75400.0,13.1,13.1,13.0926,13.0926,75400.0
2013-01-16 13:00:00,17.79,17.8,17.78,17.8,102400.0,13.1,13.1074,13.0926,13.1074,102400.0
2013-01-16 13:05:00,17.8,17.8,17.79,17.8,111300.0,13.1074,13.1074,13.1,13.1074,111300.0
2013-01-16 13:10:00,17.8,17.8,17.79,17.8,11100.0,13.1074,13.1074,13.1,13.1074,11100.0
2013-01-16 13:15:00,17.8,17.8,17.79,17.79,49400.0,13.1074,13.1074,13.1,13.1,49400.0
2013-01-16 13:20:00,17.8,17.81,17.8,17.81,52700.0,13.1074,13.1147,13.1074,13.1147,52700.0
2013-01-16 13:25:00,17.81,17.81,17.8,17.81,112700.0,13.1147,13.1147,13.1074,13.1147,112700.0
2013-01-16 13:30:00,17.8,17.83,17.8,17.83,303400.0,13.1074,13.1295,13.1074,13.1295,303400.0
2013-01-16 13:35:00,17.83,17.84,17.82,17.83,123600.0,13.1295,13.1368,13.1221,13.1295,123600.0
2013-01-16 13:40:00,17.84,17.85,17.83,17.84,239200.0,13.1368,13.1442,13.1295,13.1368,239200.0
2013-01-16 13:45:00,17.84,17.84,17.82,17.82,91300.0,13.1368,13.1368,13.1221,13.1221,91300.0
2013-01-16 13:50:00,17.83,17.83,17.81,17.81,66300.0,13.1295,13.1295,13.1147,13.1147,66300.0
2013-01-16 13:55:00,17.81,17.82,17.81,17.81,22300.0,13.1147,13.1221,13.1147,13.1147,22300.0
2013-01-16 14:00:00,17.81,17.82,17.81,17.81,39100.0,13.1147,13.1221,13.1147,13.1147,39100.0
2013-01-16 14:05:00,17.82,17.82,17.8,17.8,64500.0,13.1221,13.1221,13.1074,13.1074,64500.0
2013-01-16 14:10:00,17.8,17.81,17.8,17.8,56000.0,13.1074,13.1147,13.1074,13.1074,56000.0
2013-01-16 14:15:00,17.8,17.81,17.8,17.8,87700.0,13.1074,13.1147,13.1074,13.1074,87700.0
2013-01-16 14:20:00,17.8,17.81,17.8,17.8,72700.0,13.1074,13.1147,13.1074,13.1074,72700.0
2013-01-16 14:25:00,17.8,17.81,17.78,17.79,411500.0,13.1074,13.1147,13.0926,13.1,411500.0
2013-01-16 14:30:00,17.78,17.8,17.78,17.79,111300.0,13.0926,13.1074,13.0926,13.1,111300.0
2013-01-16 14:35:00,17.8,17.8,17.78,17.79,176600.0,13.1074,13.1074,13.0926,13.1,176600.0
2013-01-16 14:40:00,17.8,17.82,17.79,17.82,56800.0,13.1074,13.1221,13.1,13.1221,56800.0
2013-01-16 14:45:00,17.82,17.82,17.81,17.81,26300.0,13.1221,13.1221,13.1147,13.1147,26300.0
2013-01-16 14:50:00,17.82,17.82,17.81,17.81,48600.0,13.1221,13.1221,13.1147,13.1147,48600.0
2013-01-16 14:55:00,17.81,17.83,17.81,17.83,113800.0,13.1147,13.1295,13.1147,13.1295,113800.0
2013-01-16 15:00:00,17.82,17.82,17.81,17.82,45900.0,13.1221,13.1221,13.1147,13.1221,45900.0
2013-01-16 15:05:00,17.81,17.82,17.81,17.82,40400.0,13.1147,13.1221,13.1147,13.1221,40400.0
2013-01-16 15:10:00,17.82,17.82,17.81,17.82,47100.0,13.1221,13.1221,13.1147,13.1221,47100.0
2013-01-16 15:15:00,17.82,17.82,17.81,17.81,34900.0,13.1221,13.1221,13.1147,13.1147,34900.0
2013-01-16 15:20:00,17.81,17.82,17.8,17.8,98200.0,13.1147,13.1221,13.1074,13.1074,98200.0
2013-01-16 15:25:00,17.8,17.81,17.8,17.8,95300.0,13.1074,13.1147,13.1074,13.1074,95300.0
2013-01-16 15:30:00,17.8,17.81,17.8,17.8,84800.0,13.1074,13.1147,13.1074,13.1074,84800.0
2013-01-16 15:35:00,17.8,17.82,17.8,17.82,124100.0,13.1074,13.1221,13.1074,13.1221,124100.0
2013-01-16 15:40:00,17.82,17.82,17.81,17.82,92800.0,13.1221,13.1221,13.1147,13.1221,92800.0
2013-01-16 15:45:00,17.82,17.82,17.8,17.8,208900.0,13.1221,13.1221,13.1074,13.1074,208900.0
2013-01-16 15:50:00,17.8,17.81,17.8,17.8,254500.0,13.1074,13.1147,13.1074,13.1074,254500.0
2013-01-16 15:55:00,17.8,17.8,17.79,17.79,326600.0,13.1074,13.1074,13.1,13.1,326600.0
2013-01-17 09:30:00,18.1,18.11,17.99,18.04,261200.0,13.3283,13.3356,13.2473,13.2841,261200.0
2013-01-17 09:35:00,18.03,18.05,18.01,18.03,243600.0,13.2767,13.2915,13.262,13.2767,243600.0
2013-01-17 09:40:00,18.03,18.05,18.02,18.03,281500.0,13.2767,13.2915,13.2694,13.2767,281500.0
2013-01-17 09:45:00,18.04,18.05,18.01,18.04,308700.0,13.2841,13.2915,13.262,13.2841,308700.0
2013-01-17 09:50:00,18.04,18.05,18.03,18.05,167300.0,13.2841,13.2915,13.2767,13.2915,167300.0
2013-01-17 09:55:00,18.05,18.14,18.04,18.14,245700.0,13.2915,13.3577,13.2841,13.3577,245700.0
2013-01-17 10:00:00,18.13,18.15,18.11,18.13,501200.0,13.3504,13.3651,13.3356,13.3504,501200.0
2013-01-17 10:05:00,18.13,18.14,18.12,18.13,117500.0,13.3504,13.3577,13.343,13.3504,117500.0
2013-01-17 10:10:00,18.12,18.13,18.1,18.12,95100.0,13.343,13.3504,13.3283,13.343,95100.0
2013-01-17 10:15:00,18.13,18.14,18.11,18.13,158900.0,13.3504,13.3577,13.3356,13.3504,158900.0
2013-01-17 10:20:00,18.13,18.14,18.13,18.14,55400.0,13.3504,13.3577,13.3504,13.3577,55400.0
2013-01-17 10:25:00,18.14,18.14,18.13,18.14,17700.0,13.3577,13.3577,13.3504,13.3577,17700.0
2013-01-17 10:30:00,18.14,18.14,18.13,18.14,15600.0,13.3577,13.3577,13.3504,13.3577,15600.0
2013-01-17 10:35:00,18.14,18.14,18.12,18.13,45400.0,13.3577,13.3577,13.343,13.3504,45400.0
2013-01-17 10:40:00,18.13,18.13,18.1,18.13,61900.0,13.3504,13.3504,13.3283,13.3504,61900.0
2013-01-17 10:45:00,18.13,18.14,18.12,18.13,61000.0,13.3504,13.3577,13.343,13.3504,61000.0
2013-01-17 10:50:00,18.13,18.15,18.12,18.12,76800.0,13.3504,13.3651,13.343,13.343,76800.0
2013-01-17 10:55:00,18.12,18.13,18.09,18.12,108200.0,13.343,13.3504,13.3209,13.343,108200.0
2013-01-17 11:00:00,18.12,18.14,18.12,18.13,91500.0,13.343,13.3577,13.343,13.3504,91500.0
2013-01-17 11:05:00,18.13,18.14,18.11,18.12,105900.0,13.3504,13.3577,13.3356,13.343,105900.0
2013-01-17 11:10:00,18.12,18.14,18.12,18.12,88800.0,13.343,13.3577,13.343,13.343,88800.0
2013-01-17 11:15:00,18.12,18.15,18.12,18.15,113300.0,13.343,13.3651,13.343,13.3651,113300.0
2013-01-17 11:20:00,18.14,18.18,18.14,18.17,139300.0,13.3577,13.3872,13.3577,13.3798,139300.0
2013-01-17 11:25:00,18.17,18.17,18.13,18.14,165400.0,13.3798,13.3798,13.3504,13.3577,165400.0
2013-01-17 11:30:00,18.13,18.18,18.13,18.17,387000.0,13.3504,13.3872,13.3504,13.3798,387000.0
2013-01-17 11:35:00,18.17,18.2,18.16,18.18,161000.0,13.3798,13.4019,13.3725,13.3872,161000.0
2013-01-17 11:40:00,18.18,18.2,18.17,18.18,109100.0,13.3872,13.4019,13.3798,13.3872,109100.0
2013-01-17 11:45:00,18.18,18.18,18.17,18.18,45700.0,13.3872,13.3872,13.3798,13.3872,45700.0
2013-01-17 11:50:00,18.18,18.2,18.17,18.19,106900.0,13.3872,13.4019,13.3798,13.3945,106900.0
2013-01-17 11:55:00,18.18,18.21,18.18,18.2,100500.0,13.3872,13.4093,13.3872,13.4019,100500.0
2013-01-17 12:00:00,18.21,18.21,18.2,18.21,46100.0,13.4093,13.4093,13.4019,13.4093,46100.0
2013-01-17 12:05:00,18.21,18.22,18.2,18.21,92700.0,13.4093,13.4166,13.4019,13.4093,92700.0
2013-01-17 12:10:00,18.21,18.22,18.21,18.22,69100.0,13.4093,13.4166,13.4093,13.4166,69100.0
2013-01-17 12:15:00,18.21,18.23,18.21,18.22,123800.0,13.4093,13.424,13.4093,13.4166,123800.0
2013-01-17 12:20:00,18.22,18.23,18.21,18.23,96400.0,13.4166,13.424,13.4093,13.424,96400.0
2013-01-17 12:25:00,18.23,18.24,18.23,18.24,21600.0,13.424,13.4314,13.424,13.4314,21600.0
2013-01-17 12:30:00,18.24,18.24,18.23,18.24,132400.0,13.4314,13.4314,13.424,13.4314,132400.0
2013-01-17 12:35:00,18.24,18.24,18.23,18.24,76800.0,13.4314,13.4314,13.424,13.4314,76800.0
2013-01-17 12:40:00,18.24,18.24,18.23,18.24,17100.0,13.4314,13.4314,13.424,13.4314,17100.0
2013-01-17 12:45:00,18.24,18.24,18.23,18.24,23200.0,13.4314,13.4314,13.424,13.4314,23200.0
2013-01-17 12:50:00,18.24,18.25,18.23,18.25,83500.0,13.4314,13.4387,13.424,13.4387,83500.0
2013-01-17 12:55:00,18.25,18.27,18.24,18.25,129900.0,13.4387,13.4535,13.4314,13.4387,129900.0
2013-01-17 13:00:00,18.25,18.28,18.25,18.28,48800.0,13.4387,13.4608,13.4387,13.4608,48800.0
2013-01-17 13:05:00,18.28,18.29,18.25,18.25,80600.0,13.4608,13.4682,13.4387,13.4387,80600.0
2013-01-17 13:10:00,18.26,18.26,18.22,18.22,76500.0,13.4461,13.4461,13.4166,13.4166,76500.0
2013-01-17 13:15:00,18.22,18.24,18.22,18.24,60800.0,13.4166,13.4314,13.4166,13.4314,60800.0
2013-01-17 13:20:00,18.24,18.24,18.23,18.24,20700.0,13.4314,13.4314,13.424,13.4314,20700.0
2013-01-17 13:25:00,18.23,18.26,18.23,18.24,229200.0,13.424,13.4461,13.424,13.4314,229200.0
2013-01-17 13:30:00,18.25,18.25,18.23,18.24,14800.0,13.4387,13.4387,13.424,13.4314,14800.0
2013-01-17 13:35:00,18.24,18.26,18.23,18.26,90500.0,13.4314,13.4461,13.424,13.4461,90500.0
2013-01-17 13:40:00,18.26,18.27,18.26,18.27,24400.0,13.4461,13.4535,13.4461,13.4535,24400.0
2013-01-17 13:45:00,18.27,18.28,18.27,18.28,70700.0,13.4535,13.4608,13.4535,13.4608,70700.0
2013-01-17 13:50:00,18.28,18.3,18.27,18.3,202300.0,13.4608,13.4755,13.4535,13.4755,202300.0
2013-01-17 13:55:00,18.29,18.3,18.28,18.29,112000.0,13.4682,13.4755,13.4608,13.4682,112000.0
2013-01-17 14:00:00,18.28,18.29,18.27,18.29,52100.0,13.4608,13.4682,13.4535,13.4682,52100.0
2013-01-17 14:05:00,18.28,18.32,18.28,18.31,146400.0,13.4608,13.4903,13.4608,13.4829,146400.0
2013-01-17 14:10:00,18.31,18.32,18.3,18.3,180200.0,13.4829,13.4903,13.4755,13.4755,180200.0
2013-01-17 14:15:00,18.31,18.32,18.28,18.32,158800.0,13.4829,13.4903,13.4608,13.4903,158800.0
2013-01-17 14:20:00,18.31,18.35,18.31,18.33,242800.0,13.4829,13.5124,13.4829,13.4976,242800.0
2013-01-17 14:25:00,18.33,18.34,18.32,18.33,133900.0,13.4976,13.505,13.4903,13.4976,133900.0
2013-01-17 14:30:00,18.33,18.33,18.29,18.29,68200.0,13.4976,13.4976,13.4682,13.4682,68200.0
2013-01-17 14:35:00,18.29,18.31,18.28,18.29,127400.0,13.4682,13.4829,13.4608,13.4682,127400.0
2013-01-17 14:40:00,18.29,18.32,18.29,18.32,79400.0,13.4682,13.4903,13.4682,13.4903,79400.0
2013-01-17 14:45:00,18.32,18.34,18.31,18.32,95700.0,13.4903,13.505,13.4829,13.4903,95700.0
2013-01-17 14:50:00,18.33,18.34,18.32,18.34,89300.0,13.4976,13.505,13.4903,13.505,89300.0
2013-01-17 14:55:00,18.33,18.35,18.33,18.34,151000.0,13.4976,13.5124,13.4976,13.505,151000.0
2013-01-17 15:00:00,18.33,18.34,18.3,18.3,128900.0,13.4976,13.505,13.4755,13.4755,128900.0
2013-01-17 15:05:00,18.31,18.31,18.24,18.28,194300.0,13.4829,13.4829,13.4314,13.4608,194300.0
2013-01-17 15:10:00,18.28,18.29,18.27,18.29,95600.0,13.4608,13.4682,13.4535,13.4682,95600.0
2013-01-17 15:15:00,18.29,18.32,18.28,18.32,87300.0,13.4682,13.4903,13.4608,13.4903,87300.0
2013-01-17 15:20:00,18.32,18.33,18.27,18.28,161100.0,13.4903,13.4976,13.4535,13.4608,161100.0
2013-01-17 15:25:00,18.27,18.3,18.26,18.3,191700.0,13.4535,13.4755,13.4461,13.4755,191700.0
2013-01-17 15:30:00,18.3,18.3,18.25,18.26,154300.0,13.4755,13.4755,13.4387,13.4461,154300.0
2013-01-17 15:35:00,18.25,18.27,18.22,18.25,310800.0,13.4387,13.4535,13.4166,13.4387,310800.0
2013-01-17 15:40:00,18.25,18.29,18.24,18.28,164300.0,13.4387,13.4682,13.4314,13.4608,164300.0
2013-01-17 15:45:00,18.29,18.29,18.28,18.29,128000.0,13.4682,13.4682,13.4608,13.4682,128000.0
2013-01-17 15:50:00,18.29,18.29,18.25,18.26,191400.0,13.4682,13.4682,13.4387,13.4461,191400.0
2013-01-17 15:55:00,18.26,18.29,18.24,18.26,771200.0,13.4461,13.4682,13.4314,13.4461,771200.0
2013-01-18 09:30:00,18.23,18.23,18.1,18.11,400900.0,13.424,13.424,13.3283,13.3356,400900.0
2013-01-18 09:35:00,18.12,18.14,18.05,18.09,279600.0,13.343,13.3577,13.2915,13.3209,279600.0
2013-01-18 09:40:00,18.08,18.11,18.05,18.09,328200.0,13.3135,13.3356,13.2915,13.3209,328200.0
2013-01-18 09:45:00,18.1,18.11,18.08,18.1,149100.0,13.3283,13.3356,13.3135,13.3283,149100.0
2013-01-18 09:50:00,18.1,18.11,18.07,18.07,67100.0,13.3283,13.3356,13.3062,13.3062,67100.0
2013-01-18 09:55:00,18.07,18.08,18.02,18.03,74500.0,13.3062,13.3135,13.2694,13.2767,74500.0
2013-01-18 10:00:00,18.03,18.07,18.02,18.06,186000.0,13.2767,13.3062,13.2694,13.2988,186000.0
2013-01-18 10:05:00,18.07,18.07,18.05,18.06,189700.0,13.3062,13.3062,13.2915,13.2988,189700.0
2013-01-18 10:10:00,18.07,18.07,18.06,18.06,74700.0,13.3062,13.3062,13.2988,13.2988,74700.0
2013-01-18 10:15:00,18.06,18.07,18.05,18.05,213300.0,13.2988,13.3062,13.2915,13.2915,213300.0
2013-01-18 10:20:00,18.05,18.05,18.03,18.04,304100.0,13.2915,13.2915,13.2767,13.2841,304100.0
2013-01-18 10:25:00,18.03,18.04,18.02,18.02,50200.0,13.2767,13.2841,13.2694,13.2694,50200.0
2013-01-18 10:30:00,18.02,18.06,18.02,18.05,1000100.0,13.2694,13.2988,13.2694,13.2915,1000100.0
2013-01-18 10:35:00,18.05,18.08,18.05,18.07,274300.0,13.2915,13.3135,13.2915,13.3062,274300.0
2013-01-18 10:40:00,18.07,18.1,18.07,18.07,276800.0,13.3062,13.3283,13.3062,13.3062,276800.0
2013-01-18 10:45:00,18.07,18.07,18.05,18.05,279100.0,13.3062,13.3062,13.2915,13.2915,279100.0
2013-01-18 10:50:00,18.05,18.06,18.04,18.04,215200.0,13.2915,13.2988,13.2841,13.2841,215200.0
2013-01-18 10:55:00,18.04,18.05,18.04,18.04,21600.0,13.2841,13.2915,13.2841,13.2841,21600.0
2013-01-18 11:00:00,18.05,18.05,18.01,18.03,72800.0,13.2915,13.2915,13.262,13.2767,72800.0
2013-01-18 11:05:00,18.03,18.04,18.02,18.03,92100.0,13.2767,13.2841,13.2694,13.2767,92100.0
2013-01-18 11:10:00,18.02,18.03,18.02,18.02,12600.0,13.2694,13.2767,13.2694,13.2694,12600.0
2013-01-18 11:15:00,18.03,18.05,18.02,18.04,125900.0,13.2767,13.2915,13.2694,13.2841,125900.0
2013-01-18 11:20:00,18.04,18.04,18.03,18.03,7500.0,13.2841,13.2841,13.2767,13.2767,7500.0
2013-01-18 11:25:00,18.04,18.05,18.03,18.05,96300.0,13.2841,13.2915,13.2767,13.2915,96300.0
2013-01-18 11:30:00,18.05,18.05,18.03,18.04,112400.0,13.2915,13.2915,13.2767,13.2841,112400.0
2013-01-18 11:35:00,18.03,18.04,17.98,18.0,643200.0,13.2767,13.2841,13.2399,13.2546,643200.0
2013-01-18 11:40:00,18.0,18.02,17.99,18.01,321200.0,13.2546,13.2694,13.2473,13.262,321200.0
2013-01-18 11:45:00,18.0,18.02,17.99,18.02,400900.0,13.2546,13.2694,13.2473,13.2694,400900.0
2013-01-18 11:50:00,18.01,18.03,18.01,18.02,136900.0,13.262,13.2767,13.262,13.2694,136900.0
2013-01-18 11:55:00,18.02,18.03,18.01,18.01,102500.0,13.2694,13.2767,13.262,13.262,102500.0
2013-01-18 12:00:00,18.01,18.02,18.0,18.0,47300.0,13.262,13.2694,13.2546,13.2546,47300.0
2013-01-18 12:05:00,18.0,18.03,18.0,18.03,138400.0,13.2546,13.2767,13.2546,13.2767,138400.0
2013-01-18 12:10:00,18.03,18.04,18.02,18.03,92100.0,13.2767,13.2841,13.2694,13.2767,92100.0
2013-01-18 12:15:00,18.03,18.03,18.02,18.02,38100.0,13.2767,13.2767,13.2694,13.2694,38100.0
2013-01-18 12:20:00,18.02,18.03,18.02,18.03,27100.0,13.2694,13.2767,13.2694,13.2767,27100.0
2013-01-18 12:25:00,18.03,18.03,18.01,18.01,52300.0,13.2767,13.2767,13.262,13.262,52300.0
2013-01-18 12:30:00,18.01,18.02,18.01,18.02,18300.0,13.262,13.2694,13.262,13.2694,18300.0
2013-01-18 12:35:00,18.01,18.02,18.01,18.01,23100.0,13.262,13.2694,13.262,13.262,23100.0
2013-01-18 12:40:00,18.02,18.05,18.01,18.05,119300.0,13.2694,13.2915,13.262,13.2915,119300.0
2013-01-18 12:45:00,18.05,18.07,18.04,18.06,122000.0,13.2915,13.3062,13.2841,13.2988,122000.0
2013-01-18 12:50:00,18.05,18.09,18.05,18.05,326200.0,13.2915,13.3209,13.2915,13.2915,326200.0
2013-01-18 12:55:00,18.05,18.06,18.05,18.06,33500.0,13.2915,13.2988,13.2915,13.2988,33500.0
2013-01-18 13:00:00,18.05,18.07,18.04,18.06,192200.0,13.2915,13.3062,13.2841,13.2988,192200.0
2013-01-18 13:05:00,18.07,18.08,18.06,18.07,57700.0,13.3062,13.3135,13.2988,13.3062,57700.0
2013-01-18 13:10:00,18.07,18.08,18.06,18.07,86300.0,13.3062,13.3135,13.2988,13.3062,86300.0
2013-01-18 13:15:00,18.06,18.07,18.05,18.06,108400.0,13.2988,13.3062,13.2915,13.2988,108400.0
2013-01-18 13:20:00,18.07,18.07,18.04,18.04,383700.0,13.3062,13.3062,13.2841,13.2841,383700.0
2013-01-18 13:25:00,18.05,18.05,18.04,18.05,13400.0,13.2915,13.2915,13.2841,13.2915,13400.0
2013-01-18 13:30:00,18.05,18.05,18.03,18.04,49900.0,13.2915,13.2915,13.2767,13.2841,49900.0
2013-01-18 13:35:00,18.04,18.05,18.03,18.05,47900.0,13.2841,13.2915,13.2767,13.2915,47900.0
2013-01-18 13:40:00,18.05,18.06,18.04,18.05,38500.0,13.2915,13.2988,13.2841,13.2915,38500.0
2013-01-18 13:45:00,18.06,18.06,18.05,18.05,121300.0,13.2988,13.2988,13.2915,13.2915,121300.0
2013-01-18 13:50:00,18.05,18.06,18.05,18.05,27700.0,13.2915,13.2988,13.2915,13.2915,27700.0
2013-01-18 13:55:00,18.06,18.06,18.05,18.05,30900.0,13.2988,13.2988,13.2915,13.2915,30900.0
2013-01-18 14:00:00,18.05,18.06,18.04,18.04,59100.0,13.2915,13.2988,13.2841,13.2841,59100.0
2013-01-18 14:05:00,18.04,18.05,18.04,18.04,25300.0,13.2841,13.2915,13.2841,13.2841,25300.0
2013-01-18 14:10:00,18.05,18.06,18.04,18.06,93400.0,13.2915,13.2988,13.2841,13.2988,93400.0
2013-01-18 14:15:00,18.06,18.06,18.05,18.06,22200.0,13.2988,13.2988,13.2915,13.2988,22200.0
2013-01-18 14:20:00,18.06,18.06,18.05,18.05,30600.0,13.2988,13.2988,13.2915,13.2915,30600.0
2013-01-18 14:25:00,18.05,18.06,18.04,18.05,331500.0,13.2915,13.2988,13.2841,13.2915,331500.0
2013-01-18 14:30:00,18.06,18.06,18.05,18.05,294700.0,13.2988,13.2988,13.2915,13.2915,294700.0
2013-01-18 14:35:00,18.05,18.06,18.05,18.05,51500.0,13.2915,13.2988,13.2915,13.2915,51500.0
2013-01-18 14:40:00,18.06,18.06,18.05,18.05,30600.0,13.2988,13.2988,13.2915,13.2915,30600.0
2013-01-18 14:45:00,18.05,18.06,18.05,18.05,26100.0,13.2915,13.2988,13.2915,13.2915,26100.0
2013-01-18 14:50:00,18.05,18.07,18.04,18.07,327700.0,13.2915,13.3062,13.2841,13.3062,327700.0
2013-01-18 14:55:00,18.07,18.07,18.06,18.07,16400.0,13.3062,13.3062,13.2988,13.3062,16400.0
2013-01-18 15:00:00,18.07,18.07,18.06,18.06,26700.0,13.3062,13.3062,13.2988,13.2988,26700.0
2013-01-18 15:05:00,18.07,18.07,18.05,18.06,117400.0,13.3062,13.3062,13.2915,13.2988,117400.0
2013-01-18 15:10:00,18.05,18.08,18.05,18.07,298800.0,13.2915,13.3135,13.2915,13.3062,298800.0
2013-01-18 15:15:00,18.07,18.1,18.06,18.09,141400.0,13.3062,13.3283,13.2988,13.3209,141400.0
2013-01-18 15:20:00,18.09,18.11,18.08,18.11,84500.0,13.3209,13.3356,13.3135,13.3356,84500.0
2013-01-18 15:25:00,18.1,18.14,18.1,18.14,107400.0,13.3283,13.3577,13.3283,13.3577,107400.0
2013-01-18 15:30:00,18.13,18.14,18.13,18.14,101600.0,13.3504,13.3577,13.3504,13.3577,101600.0
2013-01-18 15:35:00,18.13,18.14,18.11,18.13,312000.0,13.3504,13.3577,13.3356,13.3504,312000.0
2013-01-18 15:40:00,18.13,18.13,18.12,18.13,163200.0,13.3504,13.3504,13.343,13.3504,163200.0
2013-01-18 15:45:00,18.12,18.13,18.11,18.11,208100.0,13.343,13.3504,13.3356,13.3356,208100.0
2013-01-18 15:50:00,18.12,18.12,18.11,18.12,247100.0,13.343,13.343,13.3356,13.343,247100.0
2013-01-18 15:55:00,18.12,18.14,18.11,18.14,448900.0,13.343,13.3577,13.3356,13.3577,448900.0
2013-01-22 09:30:00,18.1,18.1,17.99,18.03,228100.0,13.3283,13.3283,13.2473,13.2767,228100.0
2013-01-22 09:35:00,18.03,18.06,18.03,18.05,343800.0,13.2767,13.2988,13.2767,13.2915,343800.0
2013-01-22 09:40:00,18.05,18.07,18.04,18.07,370300.0,13.2915,13.3062,13.2841,13.3062,370300.0
2013-01-22 09:45:00,18.07,18.09,18.06,18.07,86700.0,13.3062,13.3209,13.2988,13.3062,86700.0
2013-01-22 09:50:00,18.07,18.09,18.06,18.09,160600.0,13.3062,13.3209,13.2988,13.3209,160600.0
2013-01-22 09:55:00,18.09,18.09,18.07,18.07,52200.0,13.3209,13.3209,13.3062,13.3062,52200.0
2013-01-22 10:00:00,18.07,18.08,18.04,18.06,117600.0,13.3062,13.3135,13.2841,13.2988,117600.0
2013-01-22 10:05:00,18.05,18.07,18.05,18.07,120900.0,13.2915,13.3062,13.2915,13.3062,120900.0
2013-01-22 10:10:00,18.07,18.07,18.06,18.07,41900.0,13.3062,13.3062,13.2988,13.3062,41900.0
2013-01-22 10:15:00,18.07,18.07,18.05,18.05,43400.0,13.3062,13.3062,13.2915,13.2915,43400.0
2013-01-22 10:20:00,18.05,18.06,18.04,18.05,171200.0,13.2915,13.2988,13.2841,13.2915,171200.0
2013-01-22 10:25:00,18.05,18.06,18.05,18.05,105300.0,13.2915,13.2988,13.2915,13.2915,105300.0
2013-01-22 10:30:00,18.05,18.06,18.05,18.05,56900.0,13.2915,13.2988,13.2915,13.2915,56900.0
2013-01-22 10:35:00,18.05,18.07,18.05,18.07,546600.0,13.2915,13.3062,13.2915,13.3062,546600.0
2013-01-22 10:40:00,18.07,18.09,18.06,18.07,84200.0,13.3062,13.3209,13.2988,13.3062,84200.0
2013-01-22 10:45:00,18.07,18.1,18.07,18.1,39800.0,13.3062,13.3283,13.3062,13.3283,39800.0
2013-01-22 10:50:00,18.1,18.12,18.08,18.09,176200.0,13.3283,13.343,13.3135,13.3209,176200.0
2013-01-22 10:55:00,18.09,18.09,18.07,18.08,57700.0,13.3209,13.3209,13.3062,13.3135,57700.0
2013-01-22 11:00:00,18.07,18.08,18.05,18.05,101800.0,13.3062,13.3135,13.2915,13.2915,101800.0
2013-01-22 11:05:00,18.05,18.07,18.05,18.07,79000.0,13.2915,13.3062,13.2915,13.3062,79000.0
2013-01-22 11:10:00,18.07,18.08,18.05,18.05,93700.0,13.3062,13.3135,13.2915,13.2915,93700.0
2013-01-22 11:15:00,18.05,18.07,18.05,18.07,92100.0,13.2915,13.3062,13.2915,13.3062,92100.0
2013-01-22 11:20:00,18.06,18.07,18.05,18.05,64000.0,13.2988,13.3062,13.2915,13.2915,64000.0
2013-01-22 11:25:00,18.06,18.09,18.05,18.07,133400.0,13.2988,13.3209,13.2915,13.3062,133400.0
2013-01-22 11:30:00,18.07,18.07,18.05,18.06,33500.0,13.3062,13.3062,13.2915,13.2988,33500.0
2013-01-22 11:35:00,18.05,18.06,18.05,18.05,103900.0,13.2915,13.2988,13.2915,13.2915,103900.0
2013-01-22 11:40:00,18.05,18.06,18.05,18.05,33800.0,13.2915,13.2988,13.2915,13.2915,33800.0
2013-01-22 11:45:00,18.05,18.08,18.05,18.08,46100.0,13.2915,13.3135,13.2915,13.3135,46100.0
2013-01-22 11:50:00,18.08,18.09,18.07,18.08,41900.0,13.3135,13.3209,13.3062,13.3135,41900.0
2013-01-22 11:55:00,18.09,18.09,18.07,18.08,39800.0,13.3209,13.3209,13.3062,13.3135,39800.0
2013-01-22 12:00:00,18.07,18.08,18.07,18.07,22100.0,13.3062,13.3135,13.3062,13.3062,22100.0
2013-01-22 12:05:00,18.06,18.07,18.06,18.06,15600.0,13.2988,13.3062,13.2988,13.2988,15600.0
2013-01-22 12:10:00,18.06,18.07,18.06,18.07,13300.0,13.2988,13.3062,13.2988,13.3062,13300.0
2013-01-22 12:15:00,18.06,18.07,18.06,18.07,29500.0,13.2988,13.3062,13.2988,13.3062,29500.0
2013-01-22 12:20:00,18.07,18.09,18.06,18.09,590500.0,13.3062,13.3209,13.2988,13.3209,590500.0
2013-01-22 12:25:00,18.09,18.09,18.08,18.09,389000.0,13.3209,13.3209,13.3135,13.3209,389000.0
2013-01-22 12:30:00,18.09,18.09,18.08,18.09,14700.0,13.3209,13.3209,13.3135,13.3209,14700.0
2013-01-22 12:35:00,18.09,18.1,18.08,18.1,36100.0,13.3209,13.3283,13.3135,13.3283,36100.0
2013-01-22 12:40:00,18.1,18.13,18.1,18.13,45900.0,13.3283,13.3504,13.3283,13.3504,45900.0
2013-01-22 12:45:00,18.13,18.13,18.09,18.09,79600.0,13.3504,13.3504,13.3209,13.3209,79600.0
2013-01-22 12:50:00,18.09,18.1,18.09,18.09,25000.0,13.3209,13.3283,13.3209,13.3209,25000.0
2013-01-22 12:55:00,18.1,18.11,18.09,18.1,30400.0,13.3283,13.3356,13.3209,13.3283,30400.0
2013-01-22 13:00:00,18.11,18.11,18.1,18.11,10900.0,13.3356,13.3356,13.3283,13.3356,10900.0
2013-01-22 13:05:00,18.11,18.11,18.1,18.11,14400.0,13.3356,13.3356,13.3283,13.3356,14400.0
2013-01-22 13:10:00,18.11,18.11,18.1,18.11,13000.0,13.3356,13.3356,13.3283,13.3356,13000.0
2013-01-22 13:15:00,18.11,18.12,18.1,18.11,146600.0,13.3356,13.343,13.3283,13.3356,146600.0
2013-01-22 13:20:00,18.12,18.12,18.11,18.12,5200.0,13.343,13.343,13.3356,13.343,5200.0
2013-01-22 13:25:00,18.12,18.12,18.11,18.12,25100.0,13.343,13.343,13.3356,13.343,25100.0
2013-01-22 13:30:00,18.12,18.12,18.1,18.1,84900.0,13.343,13.343,13.3283,13.3283,84900.0
2013-01-22 13:35:00,18.1,18.11,18.1,18.1,27200.0,13.3283,13.3356,13.3283,13.3283,27200.0
2013-01-22 13:40:00,18.11,18.11,18.1,18.11,10400.0,13.3356,13.3356,13.3283,13.3356,10400.0
2013-01-22 13:45:00,18.11,18.12,18.1,18.12,42900.0,13.3356,13.343,13.3283,13.343,42900.0
2013-01-22 13:50:00,18.12,18.13,18.11,18.11,71300.0,13.343,13.3504,13.3356,13.3356,71300.0
2013-01-22 13:55:00,18.12,18.12,18.1,18.11,80500.0,13.343,13.343,13.3283,13.3356,80500.0
2013-01-22 14:00:00,18.1,18.11,18.09,18.1,229300.0,13.3283,13.3356,13.3209,13.3283,229300.0
2013-01-22 14:05:00,18.1,18.11,18.09,18.1,128400.0,13.3283,13.3356,13.3209,13.3283,128400.0
2013-01-22 14:10:00,18.1,18.1,18.09,18.1,53300.0,13.3283,13.3283,13.3209,13.3283,53300.0
2013-01-22 14:15:00,18.1,18.11,18.1,18.11,62900.0,13.3283,13.3356,13.3283,13.3356,62900.0
2013-01-22 14:20:00,18.11,18.13,18.1,18.13,890800.0,13.3356,13.3504,13.3283,13.3504,890800.0
2013-01-22 14:25:00,18.12,18.13,18.12,18.12,34500.0,13.343,13.3504,13.343,13.343,34500.0
2013-01-22 14:30:00,18.12,18.13,18.11,18.13,151100.0,13.343,13.3504,13.3356,13.3504,151100.0
2013-01-22 14:35:00,18.13,18.13,18.12,18.12,10000.0,13.3504,13.3504,13.343,13.343,10000.0
2013-01-22 14:40:00,18.13,18.13,18.12,18.12,117400.0,13.3504,13.3504,13.343,13.343,117400.0
2013-01-22 14:45:00,18.12,18.13,18.12,18.12,12300.0,13.343,13.3504,13.343,13.343,12300.0
2013-01-22 14:50:00,18.13,18.13,18.12,18.13,15800.0,13.3504,13.3504,13.343,13.3504,15800.0
2013-01-22 14:55:00,18.12,18.13,18.12,18.13,41600.0,13.343,13.3504,13.343,13.3504,41600.0
2013-01-22 15:00:00,18.12,18.13,18.12,18.13,34400.0,13.343,13.3504,13.343,13.3504,34400.0
2013-01-22 15:05:00,18.13,18.13,18.12,18.13,43300.0,13.3504,13.3504,13.343,13.3504,43300.0
2013-01-22 15:10:00,18.13,18.13,18.09,18.1,283100.0,13.3504,13.3504,13.3209,13.3283,283100.0
2013-01-22 15:15:00,18.1,18.14,18.09,18.14,203300.0,13.3283,13.3577,13.3209,13.3577,203300.0
2013-01-22 15:20:00,18.13,18.13,18.11,18.12,100200.0,13.3504,13.3504,13.3356,13.343,100200.0
2013-01-22 15:25:00,18.12,18.13,18.11,18.13,62300.0,13.343,13.3504,13.3356,13.3504,62300.0
2013-01-22 15:30:00,18.13,18.13,18.12,18.12,311100.0,13.3504,13.3504,13.343,13.343,311100.0
2013-01-22 15:35:00,18.13,18.14,18.12,18.13,191400.0,13.3504,13.3577,13.343,13.3504,191400.0
2013-01-22 15:40:00,18.13,18.14,18.13,18.13,42400.0,13.3504,13.3577,13.3504,13.3504,42400.0
2013-01-22 15:45:00,18.14,18.14,18.13,18.13,521900.0,13.3577,13.3577,13.3504,13.3504,521900.0
2013-01-22 15:50:00,18.13,18.16,18.13,18.16,457200.0,13.3504,13.3725,13.3504,13.3725,457200.0
2013-01-22 15:55:00,18.16,18.16,18.14,18.16,677100.0,13.3725,13.3725,13.3577,13.3725,677100.0
2013-01-23 09:30:00,18.15,18.18,18.12,18.18,328900.0,13.3651,13.3872,13.343,13.3872,328900.0
2013-01-23 09:35:00,18.17,18.24,18.17,18.23,385600.0,13.3798,13.4314,13.3798,13.424,385600.0
2013-01-23 09:40:00,18.23,18.25,18.22,18.24,170900.0,13.424,13.4387,13.4166,13.4314,170900.0
2013-01-23 09:45:00,18.24,18.25,18.23,18.24,139500.0,13.4314,13.4387,13.424,13.4314,139500.0
2013-01-23 09:50:00,18.24,18.26,18.22,18.25,250300.0,13.4314,13.4461,13.4166,13.4387,250300.0
2013-01-23 09:55:00,18.25,18.26,18.23,18.25,165400.0,13.4387,13.4461,13.424,13.4387,165400.0
2013-01-23 10:00:00,18.25,18.26,18.24,18.26,62400.0,13.4387,13.4461,13.4314,13.4461,62400.0
2013-01-23 10:05:00,18.26,18.27,18.26,18.27,59800.0,13.4461,13.4535,13.4461,13.4535,59800.0
2013-01-23 10:10:00,18.27,18.31,18.26,18.3,323000.0,13.4535,13.4829,13.4461,13.4755,323000.0
2013-01-23 10:15:00,18.3,18.31,18.26,18.27,195700.0,13.4755,13.4829,13.4461,13.4535,195700.0
2013-01-23 10:20:00,18.27,18.27,18.26,18.26,56400.0,13.4535,13.4535,13.4461,13.4461,56400.0
2013-01-23 10:25:00,18.26,18.27,18.25,18.25,76800.0,13.4461,13.4535,13.4387,13.4387,76800.0
2013-01-23 10:30:00,18.26,18.26,18.21,18.23,137500.0,13.4461,13.4461,13.4093,13.424,137500.0
2013-01-23 10:35:00,18.22,18.24,18.21,18.21,209500.0,13.4166,13.4314,13.4093,13.4093,209500.0
2013-01-23 10:40:00,18.21,18.22,18.19,18.21,156800.0,13.4093,13.4166,13.3945,13.4093,156800.0
2013-01-23 10:45:00,18.21,18.23,18.2,18.21,82600.0,13.4093,13.424,13.4019,13.4093,82600.0
2013-01-23 10:50:00,18.22,18.22,18.21,18.22,43400.0,13.4166,13.4166,13.4093,13.4166,43400.0
2013-01-23 10:55:00,18.22,18.25,18.21,18.23,217800.0,13.4166,13.4387,13.4093,13.424,217800.0
2013-01-23 11:00:00,18.23,18.24,18.22,18.23,61800.0,13.424,13.4314,13.4166,13.424,61800.0
2013-01-23 11:05:00,18.23,18.25,18.23,18.24,78600.0,13.424,13.4387,13.424,13.4314,78600.0
2013-01-23 11:10:00,18.24,18.25,18.23,18.25,57500.0,13.4314,13.4387,13.424,13.4387,57500.0
2013-01-23 11:15:00,18.25,18.25,18.23,18.23,79700.0,13.4387,13.4387,13.424,13.424,79700.0
2013-01-23 11:20:00,18.23,18.24,18.23,18.23,44200.0,13.424,13.4314,13.424,13.424,44200.0
2013-01-23 11:25:00,18.23,18.25,18.23,18.23,134300.0,13.424,13.4387,13.424,13.424,134300.0
2013-01-23 11:30:00,18.23,18.25,18.23,18.23,28300.0,13.424,13.4387,13.424,13.424,28300.0
2013-01-23 11:35:00,18.23,18.24,18.23,18.23,39600.0,13.424,13.4314,13.424,13.424,39600.0
2013-01-23 11:40:00,18.23,18.24,18.23,18.24,22900.0,13.424,13.4314,13.424,13.4314,22900.0
2013-01-23 11:45:00,18.24,18.24,18.23,18.24,66000.0,13.4314,13.4314,13.424,13.4314,66000.0
2013-01-23 11:50:00,18.24,18.24,18.23,18.23,41100.0,13.4314,13.4314,13.424,13.424,41100.0
2013-01-23 11:55:00,18.23,18.24,18.22,18.23,141200.0,13.424,13.4314,13.4166,13.424,141200.0
2013-01-23 12:00:00,18.23,18.24,18.23,18.23,22300.0,13.424,13.4314,13.424,13.424,22300.0
2013-01-23 12:05:00,18.24,18.24,18.23,18.24,21000.0,13.4314,13.4314,13.424,13.4314,21000.0
2013-01-23 12:10:00,18.24,18.25,18.2,18.21,122700.0,13.4314,13.4387,13.4019,13.4093,122700.0
2013-01-23 12:15:00,18.2,18.22,18.2,18.21,78400.0,13.4019,13.4166,13.4019,13.4093,78400.0
2013-01-23 12:20:00,18.22,18.23,18.21,18.23,90200.0,13.4166,13.424,13.4093,13.424,90200.0
2013-01-23 12:25:00,18.23,18.23,18.22,18.23,4100.0,13.424,13.424,13.4166,13.424,4100.0
2013-01-23 12:30:00,18.23,18.23,18.22,18.23,17400.0,13.424,13.424,13.4166,13.424,17400.0
2013-01-23 12:35:00,18.23,18.23,18.21,18.23,156700.0,13.424,13.424,13.4093,13.424,156700.0
2013-01-23 12:40:00,18.23,18.23,18.22,18.23,172200.0,13.424,13.424,13.4166,13.424,172200.0
2013-01-23 12:45:00,18.23,18.24,18.22,18.24,66600.0,13.424,13.4314,13.4166,13.4314,66600.0
2013-01-23 12:50:00,18.24,18.25,18.23,18.24,63300.0,13.4314,13.4387,13.424,13.4314,63300.0
2013-01-23 12:55:00,18.24,18.25,18.24,18.25,76300.0,13.4314,13.4387,13.4314,13.4387,76300.0
2013-01-23 13:00:00,18.25,18.27,18.25,18.26,98200.0,13.4387,13.4535,13.4387,13.4461,98200.0
2013-01-23 13:05:00,18.26,18.27,18.25,18.27,44400.0,13.4461,13.4535,13.4387,13.4535,44400.0
2013-01-23 13:10:00,18.27,18.27,18.26,18.26,15700.0,13.4535,13.4535,13.4461,13.4461,15700.0
2013-01-23 13:15:00,18.27,18.27,18.26,18.27,28500.0,13.4535,13.4535,13.4461,13.4535,28500.0
2013-01-23 13:20:00,18.26,18.27,18.26,18.27,18300.0,13.4461,13.4535,13.4461,13.4535,18300.0
2013-01-23 13:25:00,18.27,18.27,18.26,18.27,23100.0,13.4535,13.4535,13.4461,13.4535,23100.0
2013-01-23 13:30:00,18.26,18.27,18.24,18.24,83000.0,13.4461,13.4535,13.4314,13.4314,83000.0
2013-01-23 13:35:00,18.24,18.25,18.24,18.25,63100.0,13.4314,13.4387,13.4314,13.4387,63100.0
2013-01-23 13:40:00,18.24,18.25,18.23,18.23,71600.0,13.4314,13.4387,13.424,13.424,71600.0
2013-01-23 13:45:00,18.24,18.25,18.23,18.23,77700.0,13.4314,13.4387,13.424,13.424,77700.0
2013-01-23 13:50:00,18.23,18.26,18.23,18.25,165600.0,13.424,13.4461,13.424,13.4387,165600.0
2013-01-23 13:55:00,18.25,18.26,18.23,18.23,88400.0,13.4387,13.4461,13.424,13.424,88400.0
2013-01-23 14:00:00,18.24,18.24,18.23,18.24,17400.0,13.4314,13.4314,13.424,13.4314,17400.0
2013-01-23 14:05:00,18.24,18.25,18.23,18.25,70200.0,13.4314,13.4387,13.424,13.4387,70200.0
2013-01-23 14:10:00,18.24,18.25,18.24,18.24,36000.0,13.4314,13.4387,13.4314,13.4314,36000.0
2013-01-23 14:15:00,18.25,18.25,18.24,18.24,31600.0,13.4387,13.4387,13.4314,13.4314,31600.0
2013-01-23 14:20:00,18.24,18.26,18.24,18.26,100500.0,13.4314,13.4461,13.4314,13.4461,100500.0
2013-01-23 14:25:00,18.26,18.26,18.25,18.26,26900.0,13.4461,13.4461,13.4387,13.4461,26900.0
2013-01-23 14:30:00,18.25,18.26,18.24,18.25,520300.0,13.4387,13.4461,13.4314,13.4387,520300.0
2013-01-23 14:35:00,18.26,18.27,18.25,18.27,54900.0,13.4461,13.4535,13.4387,13.4535,54900.0
2013-01-23 14:40:00,18.27,18.28,18.27,18.28,88300.0,13.4535,13.4608,13.4535,13.4608,88300.0
2013-01-23 14:45:00,18.27,18.28,18.27,18.27,21600.0,13.4535,13.4608,13.4535,13.4535,21600.0
2013-01-23 14:50:00,18.28,18.28,18.27,18.28,34200.0,13.4608,13.4608,13.4535,13.4608,34200.0
2013-01-23 14:55:00,18.28,18.28,18.27,18.28,68700.0,13.4608,13.4608,13.4535,13.4608,68700.0
2013-01-23 15:00:00,18.28,18.29,18.26,18.28,87200.0,13.4608,13.4682,13.4461,13.4608,87200.0
2013-01-23 15:05:00,18.28,18.28,18.27,18.28,63000.0,13.4608,13.4608,13.4535,13.4608,63000.0
2013-01-23 15:10:00,18.28,18.29,18.27,18.29,49800.0,13.4608,13.4682,13.4535,13.4682,49800.0
2013-01-23 15:15:00,18.29,18.29,18.28,18.29,33600.0,13.4682,13.4682,13.4608,13.4682,33600.0
2013-01-23 15:20:00,18.29,18.29,18.25,18.25,116900.0,13.4682,13.4682,13.4387,13.4387,116900.0
2013-01-23 15:25:00,18.26,18.27,18.25,18.25,161000.0,13.4461,13.4535,13.4387,13.4387,161000.0
2013-01-23 15:30:00,18.25,18.27,18.25,18.27,119000.0,13.4387,13.4535,13.4387,13.4535,119000.0
2013-01-23 15:35:00,18.27,18.27,18.26,18.27,82100.0,13.4535,13.4535,13.4461,13.4535,82100.0
2013-01-23 15:40:00,18.27,18.28,18.24,18.24,185800.0,13.4535,13.4608,13.4314,13.4314,185800.0
2013-01-23 15:45:00,18.25,18.26,18.24,18.26,154900.0,13.4387,13.4461,13.4314,13.4461,154900.0
2013-01-23 15:50:00,18.25,18.26,18.25,18.26,210900.0,13.4387,13.4461,13.4387,13.4461,210900.0
2013-01-23 15:55:00,18.25,18.27,18.25,18.26,599500.0,13.4387,13.4535,13.4387,13.4461,599500.0
2013-01-24 09:30:00,18.04,18.07,17.95,18.05,344200.0,13.2841,13.3062,13.2178,13.2915,344200.0
2013-01-24 09:35:00,18.05,18.07,18.01,18.04,213800.0,13.2915,13.3062,13.262,13.2841,213800.0
2013-01-24 09:40:00,18.04,18.06,18.01,18.02,146700.0,13.2841,13.2988,13.262,13.2694,146700.0
2013-01-24 09:45:00,18.02,18.06,18.01,18.06,86700.0,13.2694,13.2988,13.262,13.2988,86700.0
2013-01-24 09:50:00,18.05,18.07,18.04,18.05,659100.0,13.2915,13.3062,13.2841,13.2915,659100.0
2013-01-24 09:55:00,18.05,18.06,18.04,18.06,143100.0,13.2915,13.2988,13.2841,13.2988,143100.0
2013-01-24 10:00:00,18.05,18.06,18.02,18.03,103300.0,13.2915,13.2988,13.2694,13.2767,103300.0
2013-01-24 10:05:00,18.04,18.06,18.03,18.04,140100.0,13.2841,13.2988,13.2767,13.2841,140100.0
2013-01-24 10:10:00,18.05,18.05,17.98,18.0,176400.0,13.2915,13.2915,13.2399,13.2546,176400.0
2013-01-24 10:15:00,18.0,18.0,17.95,17.96,231600.0,13.2546,13.2546,13.2178,13.2252,231600.0
2013-01-24 10:20:00,17.96,17.96,17.95,17.96,165700.0,13.2252,13.2252,13.2178,13.2252,165700.0
2013-01-24 10:25:00,17.96,17.96,17.92,17.93,90500.0,13.2252,13.2252,13.1957,13.2031,90500.0
2013-01-24 10:30:00,17.92,17.93,17.91,17.91,61600.0,13.1957,13.2031,13.1884,13.1884,61600.0
2013-01-24 10:35:00,17.91,17.96,17.91,17.96,135000.0,13.1884,13.2252,13.1884,13.2252,135000.0
2013-01-24 10:40:00,17.95,17.96,17.94,17.94,71600.0,13.2178,13.2252,13.2105,13.2105,71600.0
2013-01-24 10:45:00,17.94,17.95,17.92,17.94,107600.0,13.2105,13.2178,13.1957,13.2105,107600.0
2013-01-24 10:50:00,17.94,17.96,17.93,17.96,87100.0,13.2105,13.2252,13.2031,13.2252,87100.0
2013-01-24 10:55:00,17.95,17.96,17.95,17.95,13100.0,13.2178,13.2252,13.2178,13.2178,13100.0
2013-01-24 11:00:00,17.95,17.96,17.95,17.96,32100.0,13.2178,13.2252,13.2178,13.2252,32100.0
2013-01-24 11:05:00,17.95,17.96,17.94,17.94,44700.0,13.2178,13.2252,13.2105,13.2105,44700.0
2013-01-24 11:10:00,17.95,17.99,17.94,17.98,179700.0,13.2178,13.2473,13.2105,13.2399,179700.0
2013-01-24 11:15:00,17.98,17.99,17.98,17.98,46900.0,13.2399,13.2473,13.2399,13.2399,46900.0
2013-01-24 11:20:00,17.99,17.99,17.98,17.98,25700.0,13.2473,13.2473,13.2399,13.2399,25700.0
2013-01-24 11:25:00,17.98,17.99,17.97,17.98,87300.0,13.2399,13.2473,13.2325,13.2399,87300.0
2013-01-24 11:30:00,17.97,18.01,17.97,18.01,79000.0,13.2325,13.262,13.2325,13.262,79000.0
2013-01-24 11:35:00,18.0,18.01,17.99,17.99,39900.0,13.2546,13.262,13.2473,13.2473,39900.0
2013-01-24 11:40:00,18.0,18.02,17.99,18.02,90000.0,13.2546,13.2694,13.2473,13.2694,90000.0
2013-01-24 11:45:00,18.02,18.02,17.99,18.0,25400.0,13.2694,13.2694,13.2473,13.2546,25400.0
2013-01-24 11:50:00,18.0,18.01,17.98,17.99,75000.0,13.2546,13.262,13.2399,13.2473,75000.0
2013-01-24 11:55:00,18.0,18.01,17.99,18.0,100500.0,13.2546,13.262,13.2473,13.2546,100500.0
2013-01-24 12:00:00,18.0,18.0,17.99,18.0,15700.0,13.2546,13.2546,13.2473,13.2546,15700.0
2013-01-24 12:05:00,18.0,18.0,17.99,17.99,15400.0,13.2546,13.2546,13.2473,13.2473,15400.0
2013-01-24 12:10:00,17.99,18.0,17.96,17.98,107200.0,13.2473,13.2546,13.2252,13.2399,107200.0
2013-01-24 12:15:00,17.98,17.98,17.96,17.96,33400.0,13.2399,13.2399,13.2252,13.2252,33400.0
2013-01-24 12:20:00,17.96,17.97,17.96,17.97,25700.0,13.2252,13.2325,13.2252,13.2325,25700.0
2013-01-24 12:25:00,17.96,17.97,17.96,17.96,9200.0,13.2252,13.2325,13.2252,13.2252,9200.0
2013-01-24 12:30:00,17.96,17.97,17.95,17.96,36100.0,13.2252,13.2325,13.2178,13.2252,36100.0
2013-01-24 12:35:00,17.96,17.96,17.93,17.93,38800.0,13.2252,13.2252,13.2031,13.2031,38800.0
2013-01-24 12:40:00,17.93,17.94,17.92,17.93,67700.0,13.2031,13.2105,13.1957,13.2031,67700.0
2013-01-24 12:45:00,17.93,17.94,17.91,17.92,73600.0,13.2031,13.2105,13.1884,13.1957,73600.0
2013-01-24 12:50:00,17.91,17.92,17.91,17.91,6400.0,13.1884,13.1957,13.1884,13.1884,6400.0
2013-01-24 12:55:00,17.91,17.92,17.9,17.91,66600.0,13.1884,13.1957,13.181,13.1884,66600.0
2013-01-24 13:00:00,17.91,17.92,17.9,17.9,69000.0,13.1884,13.1957,13.181,13.181,69000.0
2013-01-24 13:05:00,17.9,17.91,17.9,17.9,17200.0,13.181,13.1884,13.181,13.181,17200.0
2013-01-24 13:10:00,17.9,17.91,17.88,17.89,203000.0,13.181,13.1884,13.1663,13.1736,203000.0
2013-01-24 13:15:00,17.89,17.9,17.88,17.9,41900.0,13.1736,13.181,13.1663,13.181,41900.0
2013-01-24 13:20:00,17.9,17.93,17.89,17.93,41600.0,13.181,13.2031,13.1736,13.2031,41600.0
2013-01-24 13:25:00,17.93,17.93,17.92,17.93,19800.0,13.2031,13.2031,13.1957,13.2031,19800.0
2013-01-24 13:30:00,17.93,17.93,17.9,17.9,89000.0,13.2031,13.2031,13.181,13.181,89000.0
2013-01-24 13:35:00,17.9,17.91,17.87,17.87,97400.0,13.181,13.1884,13.1589,13.1589,97400.0
2013-01-24 13:40:00,17.88,17.88,17.86,17.86,29000.0,13.1663,13.1663,13.1515,13.1515,29000.0
2013-01-24 13:45:00,17.86,17.87,17.84,17.84,116500.0,13.1515,13.1589,13.1368,13.1368,116500.0
2013-01-24 13:50:00,17.84,17.87,17.84,17.87,97700.0,13.1368,13.1589,13.1368,13.1589,97700.0
2013-01-24 13:55:00,17.87,17.88,17.86,17.88,29600.0,13.1589,13.1663,13.1515,13.1663,29600.0
2013-01-24 14:00:00,17.88,17.88,17.85,17.87,108300.0,13.1663,13.1663,13.1442,13.1589,108300.0
2013-01-24 14:05:00,17.86,17.87,17.85,17.86,46200.0,13.1515,13.1589,13.1442,13.1515,46200.0
2013-01-24 14:10:00,17.86,17.88,17.85,17.87,73900.0,13.1515,13.1663,13.1442,13.1589,73900.0
2013-01-24 14:15:00,17.87,17.87,17.86,17.86,17300.0,13.1589,13.1589,13.1515,13.1515,17300.0
2013-01-24 14:20:00,17.87,17.87,17.85,17.86,69300.0,13.1589,13.1589,13.1442,13.1515,69300.0
2013-01-24 14:25:00,17.86,17.86,17.85,17.85,60400.0,13.1515,13.1515,13.1442,13.1442,60400.0
2013-01-24 14:30:00,17.86,17.88,17.85,17.88,110600.0,13.1515,13.1663,13.1442,13.1663,110600.0
2013-01-24 14:35:00,17.88,17.88,17.87,17.88,55000.0,13.1663,13.1663,13.1589,13.1663,55000.0
2013-01-24 14:40:00,17.88,17.88,17.86,17.87,72600.0,13.1663,13.1663,13.1515,13.1589,72600.0
2013-01-24 14:45:00,17.87,17.87,17.86,17.86,66600.0,13.1589,13.1589,13.1515,13.1515,66600.0
2013-01-24 14:50:00,17.87,17.87,17.86,17.87,40600.0,13.1589,13.1589,13.1515,13.1589,40600.0
2013-01-24 14:55:00,17.86,17.96,17.86,17.86,182000.0,13.1515,13.2252,13.1515,13.1515,182000.0
2013-01-24 15:00:00,17.86,17.88,17.85,17.88,87500.0,13.1515,13.1663,13.1442,13.1663,87500.0
2013-01-24 15:05:00,17.88,17.88,17.86,17.87,54800.0,13.1663,13.1663,13.1515,13.1589,54800.0
2013-01-24 15:10:00,17.87,17.87,17.84,17.85,124700.0,13.1589,13.1589,13.1368,13.1442,124700.0
2013-01-24 15:15:00,17.84,17.85,17.83,17.83,127000.0,13.1368,13.1442,13.1295,13.1295,127000.0
2013-01-24 15:20:00,17.84,17.84,17.83,17.84,52300.0,13.1368,13.1368,13.1295,13.1368,52300.0
2013-01-24 15:25:00,17.84,17.86,17.83,17.86,142200.0,13.1368,13.1515,13.1295,13.1515,142200.0
2013-01-24 15:30:00,17.86,17.92,17.86,17.92,138000.0,13.1515,13.1957,13.1515,13.1957,138000.0
2013-01-24 15:35:00,17.91,17.92,17.91,17.92,48000.0,13.1884,13.1957,13.1884,13.1957,48000.0
2013-01-24 15:40:00,17.91,17.92,17.88,17.89,190000.0,13.1884,13.1957,13.1663,13.1736,190000.0
2013-01-24 15:45:00,17.89,17.89,17.82,17.82,287000.0,13.1736,13.1736,13.1221,13.1221,287000.0
2013-01-24 15:50:00,17.83,17.83,17.8,17.8,304700.0,13.1295,13.1295,13.1074,13.1074,304700.0
2013-01-24 15:55:00,17.8,17.81,17.79,17.79,599900.0,13.1074,13.1147,13.1,13.1,599900.0
2013-01-25 09:30:00,17.75,17.79,17.74,17.75,411500.0,13.0705,13.1,13.0632,13.0705,411500.0
2013-01-25 09:35:00,17.75,17.76,17.74,17.75,75200.0,13.0705,13.0779,13.0632,13.0705,75200.0
2013-01-25 09:40:00,17.74,17.76,17.73,17.75,283000.0,13.0632,13.0779,13.0558,13.0705,283000.0
2013-01-25 09:45:00,17.75,17.76,17.72,17.74,247600.0,13.0705,13.0779,13.0485,13.0632,247600.0
2013-01-25 09:50:00,17.74,17.78,17.74,17.75,365900.0,13.0632,13.0926,13.0632,13.0705,365900.0
2013-01-25 09:55:00,17.75,17.77,17.74,17.75,245500.0,13.0705,13.0853,13.0632,13.0705,245500.0
2013-01-25 10:00:00,17.75,17.77,17.73,17.76,92700.0,13.0705,13.0853,13.0558,13.0779,92700.0
2013-01-25 10:05:00,17.76,17.76,17.72,17.73,177200.0,13.0779,13.0779,13.0485,13.0558,177200.0
2013-01-25 10:10:00,17.72,17.74,17.72,17.73,53100.0,13.0485,13.0632,13.0485,13.0558,53100.0
2013-01-25 10:15:00,17.73,17.75,17.71,17.73,162800.0,13.0558,13.0705,13.0411,13.0558,162800.0
2013-01-25 10:20:00,17.73,17.73,17.7,17.71,99100.0,13.0558,13.0558,13.0337,13.0411,99100.0
2013-01-25 10:25:00,17.71,17.71,17.65,17.65,230400.0,13.0411,13.0411,12.9969,12.9969,230400.0
2013-01-25 10:30:00,17.65,17.66,17.63,17.66,114400.0,12.9969,13.0043,12.9822,13.0043,114400.0
2013-01-25 10:35:00,17.66,17.66,17.63,17.65,73900.0,13.0043,13.0043,12.9822,12.9969,73900.0
2013-01-25 10:40:00,17.65,17.66,17.63,17.63,73300.0,12.9969,13.0043,12.9822,12.9822,73300.0
2013-01-25 10:45:00,17.63,17.64,17.63,17.63,37900.0,12.9822,12.9895,12.9822,12.9822,37900.0
2013-01-25 10:50:00,17.63,17.65,17.63,17.64,94300.0,12.9822,12.9969,12.9822,12.9895,94300.0
2013-01-25 10:55:00,17.64,17.65,17.63,17.65,57900.0,12.9895,12.9969,12.9822,12.9969,57900.0
2013-01-25 11:00:00,17.65,17.69,17.64,17.67,176400.0,12.9969,13.0264,12.9895,13.0116,176400.0
2013-01-25 11:05:00,17.67,17.68,17.65,17.66,100700.0,13.0116,13.019,12.9969,13.0043,100700.0
2013-01-25 11:10:00,17.65,17.66,17.64,17.64,27500.0,12.9969,13.0043,12.9895,12.9895,27500.0
2013-01-25 11:15:00,17.64,17.65,17.61,17.61,159300.0,12.9895,12.9969,12.9675,12.9675,159300.0
2013-01-25 11:20:00,17.62,17.62,17.61,17.62,52700.0,12.9748,12.9748,12.9675,12.9748,52700.0
2013-01-25 11:25:00,17.62,17.62,17.61,17.62,35000.0,12.9748,12.9748,12.9675,12.9748,35000.0
2013-01-25 11:30:00,17.62,17.62,17.61,17.62,30300.0,12.9748,12.9748,12.9675,12.9748,30300.0
2013-01-25 11:35:00,17.62,17.64,17.61,17.63,66600.0,12.9748,12.9895,12.9675,12.9822,66600.0
2013-01-25 11:40:00,17.64,17.64,17.6,17.62,208400.0,12.9895,12.9895,12.9601,12.9748,208400.0
2013-01-25 11:45:00,17.62,17.62,17.59,17.6,100900.0,12.9748,12.9748,12.9527,12.9601,100900.0
2013-01-25 11:50:00,17.59,17.6,17.57,17.6,91900.0,12.9527,12.9601,12.938,12.9601,91900.0
2013-01-25 11:55:00,17.6,17.6,17.59,17.6,25800.0,12.9601,12.9601,12.9527,12.9601,25800.0
2013-01-25 12:00:00,17.59,17.61,17.59,17.61,32400.0,12.9527,12.9675,12.9527,12.9675,32400.0
2013-01-25 12:05:00,17.61,17.64,17.6,17.64,88800.0,12.9675,12.9895,12.9601,12.9895,88800.0
2013-01-25 12:10:00,17.64,17.64,17.63,17.63,13400.0,12.9895,12.9895,12.9822,12.9822,13400.0
2013-01-25 12:15:00,17.64,17.67,17.62,17.66,195500.0,12.9895,13.0116,12.9748,13.0043,195500.0
2013-01-25 12:20:00,17.66,17.66,17.65,17.66,29900.0,13.0043,13.0043,12.9969,13.0043,29900.0
2013-01-25 12:25:00,17.66,17.66,17.64,17.65,72900.0,13.0043,13.0043,12.9895,12.9969,72900.0
2013-01-25 12:30:00,17.64,17.67,17.64,17.67,43200.0,12.9895,13.0116,12.9895,13.0116,43200.0
2013-01-25 12:35:00,17.67,17.67,17.66,17.67,14100.0,13.0116,13.0116,13.0043,13.0116,14100.0
2013-01-25 12:40:00,17.67,17.69,17.66,17.68,132900.0,13.0116,13.0264,13.0043,13.019,132900.0
2013-01-25 12:45:00,17.68,17.68,17.67,17.68,45200.0,13.019,13.019,13.0116,13.019,45200.0
2013-01-25 12:50:00,17.68,17.68,17.66,17.68,82600.0,13.019,13.019,13.0043,13.019,82600.0
2013-01-25 12:55:00,17.68,17.68,17.65,17.65,63400.0,13.019,13.019,12.9969,12.9969,63400.0
2013-01-25 13:00:00,17.66,17.68,17.65,17.67,100000.0,13.0043,13.019,12.9969,13.0116,100000.0
2013-01-25 13:05:00,17.68,17.69,17.67,17.69,84000.0,13.019,13.0264,13.0116,13.0264,84000.0
2013-01-25 13:10:00,17.69,17.7,17.67,17.69,75700.0,13.0264,13.0337,13.0116,13.0264,75700.0
2013-01-25 13:15:00,17.69,17.69,17.68,17.68,12400.0,13.0264,13.0264,13.019,13.019,12400.0
2013-01-25 13:20:00,17.68,17.69,17.68,17.69,22300.0,13.019,13.0264,13.019,13.0264,22300.0
2013-01-25 13:25:00,17.69,17.69,17.68,17.69,21300.0,13.0264,13.0264,13.019,13.0264,21300.0
2013-01-25 13:30:00,17.69,17.69,17.68,17.69,17000.0,13.0264,13.0264,13.019,13.0264,17000.0
2013-01-25 13:35:00,17.69,17.69,17.68,17.69,20800.0,13.0264,13.0264,13.019,13.0264,20800.0
2013-01-25 13:40:00,17.69,17.71,17.68,17.71,447400.0,13.0264,13.0411,13.019,13.0411,447400.0
2013-01-25 13:45:00,17.71,17.71,17.7,17.71,123800.0,13.0411,13.0411,13.0337,13.0411,123800.0
2013-01-25 13:50:00,17.71,17.73,17.7,17.71,149700.0,13.0411,13.0558,13.0337,13.0411,149700.0
2013-01-25 13:55:00,17.71,17.71,17.7,17.71,80600.0,13.0411,13.0411,13.0337,13.0411,80600.0
2013-01-25 14:00:00,17.71,17.71,17.7,17.71,41600.0,13.0411,13.0411,13.0337,13.0411,41600.0
2013-01-25 14:05:00,17.7,17.74,17.7,17.74,72100.0,13.0337,13.0632,13.0337,13.0632,72100.0
2013-01-25 14:10:00,17.74,17.74,17.73,17.74,77500.0,13.0632,13.0632,13.0558,13.0632,77500.0
2013-01-25 14:15:00,17.74,17.74,17.71,17.73,106000.0,13.0632,13.0632,13.0411,13.0558,106000.0
2013-01-25 14:20:00,17.74,17.74,17.73,17.74,19500.0,13.0632,13.0632,13.0558,13.0632,19500.0
2013-01-25 14:25:00,17.74,17.76,17.73,17.74,206600.0,13.0632,13.0779,13.0558,13.0632,206600.0
2013-01-25 14:30:00,17.75,17.76,17.74,17.76,23900.0,13.0705,13.0779,13.0632,13.0779,23900.0
2013-01-25 14:35:00,17.76,17.78,17.75,17.77,44400.0,13.0779,13.0926,13.0705,13.0853,44400.0
2013-01-25 14:40:00,17.78,17.78,17.76,17.77,82400.0,13.0926,13.0926,13.0779,13.0853,82400.0
2013-01-25 14:45:00,17.77,17.79,17.76,17.76,236500.0,13.0853,13.1,13.0779,13.0779,236500.0
2013-01-25 14:50:00,17.77,17.77,17.74,17.75,68000.0,13.0853,13.0853,13.0632,13.0705,68000.0
2013-01-25 14:55:00,17.75,17.75,17.72,17.75,155700.0,13.0705,13.0705,13.0485,13.0705,155700.0
2013-01-25 15:00:00,17.75,17.75,17.74,17.74,35100.0,13.0705,13.0705,13.0632,13.0632,35100.0
2013-01-25 15:05:00,17.75,17.76,17.73,17.76,233800.0,13.0705,13.0779,13.0558,13.0779,233800.0
2013-01-25 15:10:00,17.76,17.77,17.74,17.77,352900.0,13.0779,13.0853,13.0632,13.0853,352900.0
2013-01-25 15:15:00,17.77,17.77,17.76,17.76,44600.0,13.0853,13.0853,13.0779,13.0779,44600.0
2013-01-25 15:20:00,17.77,17.77,17.76,17.77,52800.0,13.0853,13.0853,13.0779,13.0853,52800.0
2013-01-25 15:25:00,17.77,17.77,17.76,17.76,45700.0,13.0853,13.0853,13.0779,13.0779,45700.0
2013-01-25 15:30:00,17.76,17.77,17.76,17.77,77500.0,13.0779,13.0853,13.0779,13.0853,77500.0
2013-01-25 15:35:00,17.76,17.77,17.76,17.76,57500.0,13.0779,13.0853,13.0779,13.0779,57500.0
2013-01-25 15:40:00,17.77,17.77,17.74,17.75,148200.0,13.0853,13.0853,13.0632,13.0705,148200.0
2013-01-25 15:45:00,17.74,17.75,17.7,17.73,362400.0,13.0632,13.0705,13.0337,13.0558,362400.0
2013-01-25 15:50:00,17.73,17.73,17.72,17.73,127600.0,13.0558,13.0558,13.0485,13.0558,127600.0
2013-01-25 15:55:00,17.73,17.74,17.72,17.73,514200.0,13.0558,13.0632,13.0485,13.0558,514200.0
2013-01-28 09:30:00,17.7,17.7,17.54,17.57,488800.0,13.0337,13.0337,12.9159,12.938,488800.0
2013-01-28 09:35:00,17.57,17.6,17.55,17.59,247900.0,12.938,12.9601,12.9233,12.9527,247900.0
2013-01-28 09:40:00,17.59,17.62,17.59,17.6,158600.0,12.9527,12.9748,12.9527,12.9601,158600.0
2013-01-28 09:45:00,17.6,17.63,17.6,17.63,176000.0,12.9601,12.9822,12.9601,12.9822,176000.0
2013-01-28 09:50:00,17.62,17.67,17.62,17.66,187900.0,12.9748,13.0116,12.9748,13.0043,187900.0
2013-01-28 09:55:00,17.67,17.68,17.64,17.67,291500.0,13.0116,13.019,12.9895,13.0116,291500.0
2013-01-28 10:00:00,17.66,17.69,17.65,17.68,296700.0,13.0043,13.0264,12.9969,13.019,296700.0
2013-01-28 10:05:00,17.69,17.69,17.66,17.66,107800.0,13.0264,13.0264,13.0043,13.0043,107800.0
2013-01-28 10:10:00,17.66,17.67,17.64,17.66,168000.0,13.0043,13.0116,12.9895,13.0043,168000.0
2013-01-28 10:15:00,17.66,17.67,17.65,17.65,115900.0,13.0043,13.0116,12.9969,12.9969,115900.0
2013-01-28 10:20:00,17.66,17.66,17.64,17.65,350900.0,13.0043,13.0043,12.9895,12.9969,350900.0
2013-01-28 10:25:00,17.65,17.66,17.64,17.64,77600.0,12.9969,13.0043,12.9895,12.9895,77600.0
2013-01-28 10:30:00,17.65,17.68,17.64,17.68,167700.0,12.9969,13.019,12.9895,13.019,167700.0
2013-01-28 10:35:00,17.68,17.69,17.68,17.68,99800.0,13.019,13.0264,13.019,13.019,99800.0
2013-01-28 10:40:00,17.69,17.69,17.66,17.68,1186400.0,13.0264,13.0264,13.0043,13.019,1186400.0
2013-01-28 10:45:00,17.68,17.7,17.66,17.66,264700.0,13.019,13.0337,13.0043,13.0043,264700.0
2013-01-28 10:50:00,17.66,17.68,17.66,17.67,223000.0,13.0043,13.019,13.0043,13.0116,223000.0
2013-01-28 10:55:00,17.67,17.68,17.66,17.68,73100.0,13.0116,13.019,13.0043,13.019,73100.0
2013-01-28 11:00:00,17.68,17.68,17.66,17.67,237000.0,13.019,13.019,13.0043,13.0116,237000.0
2013-01-28 11:05:00,17.66,17.67,17.65,17.66,91400.0,13.0043,13.0116,12.9969,13.0043,91400.0
2013-01-28 11:10:00,17.66,17.66,17.65,17.66,45400.0,13.0043,13.0043,12.9969,13.0043,45400.0
2013-01-28 11:15:00,17.66,17.67,17.65,17.66,128000.0,13.0043,13.0116,12.9969,13.0043,128000.0
2013-01-28 11:20:00,17.66,17.68,17.65,17.65,220200.0,13.0043,13.019,12.9969,12.9969,220200.0
2013-01-28 11:25:00,17.66,17.66,17.65,17.65,81700.0,13.0043,13.0043,12.9969,12.9969,81700.0
2013-01-28 11:30:00,17.66,17.66,17.64,17.66,271400.0,13.0043,13.0043,12.9895,13.0043,271400.0
2013-01-28 11:35:00,17.66,17.67,17.64,17.67,212900.0,13.0043,13.0116,12.9895,13.0116,212900.0
2013-01-28 11:40:00,17.67,17.67,17.66,17.66,43100.0,13.0116,13.0116,13.0043,13.0043,43100.0
2013-01-28 11:45:00,17.66,17.67,17.66,17.66,31300.0,13.0043,13.0116,13.0043,13.0043,31300.0
2013-01-28 11:50:00,17.66,17.67,17.64,17.66,1280200.0,13.0043,13.0116,12.9895,13.0043,1280200.0
2013-01-28 11:55:00,17.66,17.66,17.63,17.64,72700.0,13.0043,13.0043,12.9822,12.9895,72700.0
2013-01-28 12:00:00,17.64,17.64,17.62,17.64,73400.0,12.9895,12.9895,12.9748,12.9895,73400.0
2013-01-28 12:05:00,17.64,17.64,17.63,17.63,63200.0,12.9895,12.9895,12.9822,12.9822,63200.0
2013-01-28 12:10:00,17.63,17.64,17.63,17.64,26100.0,12.9822,12.9895,12.9822,12.9895,26100.0
2013-01-28 12:15:00,17.64,17.64,17.62,17.63,115200.0,12.9895,12.9895,12.9748,12.9822,115200.0
2013-01-28 12:20:00,17.63,17.63,17.61,17.62,196400.0,12.9822,12.9822,12.9675,12.9748,196400.0
2013-01-28 12:25:00,17.63,17.63,17.6,17.63,189400.0,12.9822,12.9822,12.9601,12.9822,189400.0
2013-01-28 12:30:00,17.63,17.63,17.62,17.63,30500.0,12.9822,12.9822,12.9748,12.9822,30500.0
2013-01-28 12:35:00,17.63,17.65,17.63,17.65,41900.0,12.9822,12.9969,12.9822,12.9969,41900.0
2013-01-28 12:40:00,17.65,17.65,17.64,17.65,19800.0,12.9969,12.9969,12.9895,12.9969,19800.0
2013-01-28 12:45:00,17.64,17.66,17.64,17.66,43100.0,12.9895,13.0043,12.9895,13.0043,43100.0
2013-01-28 12:50:00,17.66,17.66,17.64,17.65,59300.0,13.0043,13.0043,12.9895,12.9969,59300.0
2013-01-28 12:55:00,17.65,17.65,17.64,17.65,26300.0,12.9969,12.9969,12.9895,12.9969,26300.0
2013-01-28 13:00:00,17.65,17.65,17.64,17.64,42000.0,12.9969,12.9969,12.9895,12.9895,42000.0
2013-01-28 13:05:00,17.65,17.66,17.65,17.66,71700.0,12.9969,13.0043,12.9969,13.0043,71700.0
2013-01-28 13:10:00,17.66,17.66,17.65,17.66,58900.0,13.0043,13.0043,12.9969,13.0043,58900.0
2013-01-28 13:15:00,17.66,17.66,17.63,17.64,137400.0,13.0043,13.0043,12.9822,12.9895,137400.0
2013-01-28 13:20:00,17.63,17.66,17.63,17.66,64100.0,12.9822,13.0043,12.9822,13.0043,64100.0
2013-01-28 13:25:00,17.66,17.66,17.65,17.66,65800.0,13.0043,13.0043,12.9969,13.0043,65800.0
2013-01-28 13:30:00,17.65,17.66,17.65,17.66,45300.0,12.9969,13.0043,12.9969,13.0043,45300.0
2013-01-28 13:35:00,17.66,17.66,17.65,17.66,30000.0,13.0043,13.0043,12.9969,13.0043,30000.0
2013-01-28 13:40:00,17.65,17.66,17.65,17.66,33700.0,12.9969,13.0043,12.9969,13.0043,33700.0
2013-01-28 13:45:00,17.66,17.66,17.65,17.66,58800.0,13.0043,13.0043,12.9969,13.0043,58800.0
2013-01-28 13:50:00,17.66,17.66,17.65,17.66,52900.0,13.0043,13.0043,12.9969,13.0043,52900.0
2013-01-28 13:55:00,17.66,17.66,17.64,17.64,94200.0,13.0043,13.0043,12.9895,12.9895,94200.0
2013-01-28 14:00:00,17.64,17.64,17.61,17.64,227400.0,12.9895,12.9895,12.9675,12.9895,227400.0
2013-01-28 14:05:00,17.64,17.64,17.63,17.64,38700.0,12.9895,12.9895,12.9822,12.9895,38700.0
2013-01-28 14:10:00,17.64,17.64,17.62,17.63,71600.0,12.9895,12.9895,12.9748,12.9822,71600.0
2013-01-28 14:15:00,17.63,17.63,17.62,17.63,77000.0,12.9822,12.9822,12.9748,12.9822,77000.0
2013-01-28 14:20:00,17.62,17.63,17.57,17.58,341900.0,12.9748,12.9822,12.938,12.9454,341900.0
2013-01-28 14:25:00,17.57,17.58,17.55,17.57,266600.0,12.938,12.9454,12.9233,12.938,266600.0
2013-01-28 14:30:00,17.56,17.59,17.56,17.58,135900.0,12.9306,12.9527,12.9306,12.9454,135900.0
2013-01-28 14:35:00,17.59,17.59,17.58,17.59,61100.0,12.9527,12.9527,12.9454,12.9527,61100.0
2013-01-28 14:40:00,17.59,17.59,17.58,17.59,57900.0,12.9527,12.9527,12.9454,12.9527,57900.0
2013-01-28 14:45:00,17.59,17.59,17.55,17.56,349400.0,12.9527,12.9527,12.9233,12.9306,349400.0
2013-01-28 14:50:00,17.56,17.57,17.56,17.57,61800.0,12.9306,12.938,12.9306,12.938,61800.0
2013-01-28 14:55:00,17.57,17.57,17.56,17.57,39900.0,12.938,12.938,12.9306,12.938,39900.0
2013-01-28 15:00:00,17.57,17.59,17.56,17.59,190500.0,12.938,12.9527,12.9306,12.9527,190500.0
2013-01-28 15:05:00,17.59,17.59,17.58,17.59,67800.0,12.9527,12.9527,12.9454,12.9527,67800.0
2013-01-28 15:10:00,17.59,17.59,17.58,17.59,51100.0,12.9527,12.9527,12.9454,12.9527,51100.0
2013-01-28 15:15:00,17.59,17.59,17.58,17.59,44900.0,12.9527,12.9527,12.9454,12.9527,44900.0
2013-01-28 15:20:00,17.59,17.59,17.58,17.58,111200.0,12.9527,12.9527,12.9454,12.9454,111200.0
2013-01-28 15:25:00,17.58,17.59,17.54,17.54,341000.0,12.9454,12.9527,12.9159,12.9159,341000.0
2013-01-28 15:30:00,17.55,17.56,17.54,17.55,178000.0,12.9233,12.9306,12.9159,12.9233,178000.0
2013-01-28 15:35:00,17.56,17.56,17.55,17.55,113100.0,12.9306,12.9306,12.9233,12.9233,113100.0
2013-01-28 15:40:00,17.55,17.58,17.54,17.54,477000.0,12.9233,12.9454,12.9159,12.9159,477000.0
2013-01-28 15:45:00,17.55,17.57,17.54,17.56,208500.0,12.9233,12.938,12.9159,12.9306,208500.0
2013-01-28 15:50:00,17.57,17.58,17.54,17.55,347200.0,12.938,12.9454,12.9159,12.9233,347200.0
2013-01-28 15:55:00,17.55,17.55,17.51,17.52,578200.0,12.9233,12.9233,12.8938,12.9012,578200.0
2013-01-29 09:30:00,17.77,17.84,17.66,17.75,566100.0,13.0853,13.1368,13.0043,13.0705,566100.0
2013-01-29 09:35:00,17.76,17.79,17.74,17.79,155100.0,13.0779,13.1,13.0632,13.1,155100.0
2013-01-29 09:40:00,17.79,17.85,17.79,17.84,130400.0,13.1,13.1442,13.1,13.1368,130400.0
2013-01-29 09:45:00,17.84,17.84,17.82,17.83,156300.0,13.1368,13.1368,13.1221,13.1295,156300.0
2013-01-29 09:50:00,17.82,17.85,17.82,17.85,91800.0,13.1221,13.1442,13.1221,13.1442,91800.0
2013-01-29 09:55:00,17.85,17.87,17.84,17.84,106900.0,13.1442,13.1589,13.1368,13.1368,106900.0
2013-01-29 10:00:00,17.83,17.85,17.81,17.82,149800.0,13.1295,13.1442,13.1147,13.1221,149800.0
2013-01-29 10:05:00,17.82,17.82,17.8,17.8,51200.0,13.1221,13.1221,13.1074,13.1074,51200.0
2013-01-29 10:10:00,17.8,17.83,17.8,17.82,80900.0,13.1074,13.1295,13.1074,13.1221,80900.0
2013-01-29 10:15:00,17.81,17.82,17.81,17.82,22600.0,13.1147,13.1221,13.1147,13.1221,22600.0
2013-01-29 10:20:00,17.82,17.85,17.82,17.84,132100.0,13.1221,13.1442,13.1221,13.1368,132100.0
2013-01-29 10:25:00,17.84,17.85,17.82,17.83,47700.0,13.1368,13.1442,13.1221,13.1295,47700.0
2013-01-29 10:30:00,17.83,17.84,17.82,17.82,64500.0,13.1295,13.1368,13.1221,13.1221,64500.0
2013-01-29 10:35:00,17.82,17.83,17.82,17.82,52000.0,13.1221,13.1295,13.1221,13.1221,52000.0
2013-01-29 10:40:00,17.83,17.85,17.83,17.85,223000.0,13.1295,13.1442,13.1295,13.1442,223000.0
2013-01-29 10:45:00,17.85,17.85,17.84,17.85,45700.0,13.1442,13.1442,13.1368,13.1442,45700.0
2013-01-29 10:50:00,17.85,17.85,17.84,17.85,44300.0,13.1442,13.1442,13.1368,13.1442,44300.0
2013-01-29 10:55:00,17.85,17.86,17.84,17.85,60800.0,13.1442,13.1515,13.1368,13.1442,60800.0
2013-01-29 11:00:00,17.85,17.85,17.81,17.82,65900.0,13.1442,13.1442,13.1147,13.1221,65900.0
2013-01-29 11:05:00,17.81,17.82,17.81,17.82,7100.0,13.1147,13.1221,13.1147,13.1221,7100.0
2013-01-29 11:10:00,17.82,17.82,17.81,17.82,53800.0,13.1221,13.1221,13.1147,13.1221,53800.0
2013-01-29 11:15:00,17.82,17.84,17.82,17.84,83900.0,13.1221,13.1368,13.1221,13.1368,83900.0
2013-01-29 11:20:00,17.84,17.85,17.83,17.85,53600.0,13.1368,13.1442,13.1295,13.1442,53600.0
2013-01-29 11:25:00,17.85,17.87,17.83,17.84,334200.0,13.1442,13.1589,13.1295,13.1368,334200.0
2013-01-29 11:30:00,17.84,17.84,17.8,17.82,175200.0,13.1368,13.1368,13.1074,13.1221,175200.0
2013-01-29 11:35:00,17.81,17.83,17.81,17.83,31100.0,13.1147,13.1295,13.1147,13.1295,31100.0
2013-01-29 11:40:00,17.83,17.83,17.82,17.83,21200.0,13.1295,13.1295,13.1221,13.1295,21200.0
2013-01-29 11:45:00,17.83,17.83,17.82,17.82,61800.0,13.1295,13.1295,13.1221,13.1221,61800.0
2013-01-29 11:50:00,17.83,17.83,17.82,17.83,13800.0,13.1295,13.1295,13.1221,13.1295,13800.0
2013-01-29 11:55:00,17.83,17.84,17.82,17.83,120000.0,13.1295,13.1368,13.1221,13.1295,120000.0
2013-01-29 12:00:00,17.83,17.84,17.83,17.84,26200.0,13.1295,13.1368,13.1295,13.1368,26200.0
2013-01-29 12:05:00,17.84,17.84,17.79,17.81,90100.0,13.1368,13.1368,13.1,13.1147,90100.0
2013-01-29 12:10:00,17.81,17.81,17.79,17.8,59800.0,13.1147,13.1147,13.1,13.1074,59800.0
2013-01-29 12:15:00,17.79,17.81,17.79,17.81,23500.0,13.1,13.1147,13.1,13.1147,23500.0
2013-01-29 12:20:00,17.8,17.81,17.78,17.8,76100.0,13.1074,13.1147,13.0926,13.1074,76100.0
2013-01-29 12:25:00,17.79,17.8,17.78,17.8,20200.0,13.1,13.1074,13.0926,13.1074,20200.0
2013-01-29 12:30:00,17.8,17.8,17.79,17.8,74400.0,13.1074,13.1074,13.1,13.1074,74400.0
2013-01-29 12:35:00,17.81,17.82,17.8,17.82,15600.0,13.1147,13.1221,13.1074,13.1221,15600.0
2013-01-29 12:40:00,17.82,17.83,17.81,17.83,27200.0,13.1221,13.1295,13.1147,13.1295,27200.0
2013-01-29 12:45:00,17.83,17.84,17.8,17.8,1738400.0,13.1295,13.1368,13.1074,13.1074,1738400.0
2013-01-29 12:50:00,17.8,17.8,17.79,17.79,95300.0,13.1074,13.1074,13.1,13.1,95300.0
2013-01-29 12:55:00,17.8,17.8,17.79,17.8,25800.0,13.1074,13.1074,13.1,13.1074,25800.0
2013-01-29 13:00:00,17.8,17.8,17.78,17.79,128600.0,13.1074,13.1074,13.0926,13.1,128600.0
2013-01-29 13:05:00,17.78,17.79,17.75,17.75,42900.0,13.0926,13.1,13.0705,13.0705,42900.0
2013-01-29 13:10:00,17.75,17.78,17.75,17.76,61500.0,13.0705,13.0926,13.0705,13.0779,61500.0
2013-01-29 13:15:00,17.76,17.76,17.73,17.74,79100.0,13.0779,13.0779,13.0558,13.0632,79100.0
2013-01-29 13:20:00,17.74,17.76,17.74,17.76,111100.0,13.0632,13.0779,13.0632,13.0779,111100.0
2013-01-29 13:25:00,17.76,17.76,17.75,17.75,48700.0,13.0779,13.0779,13.0705,13.0705,48700.0
2013-01-29 13:30:00,17.75,17.76,17.75,17.76,50800.0,13.0705,13.0779,13.0705,13.0779,50800.0
2013-01-29 13:35:00,17.76,17.76,17.74,17.76,143500.0,13.0779,13.0779,13.0632,13.0779,143500.0
2013-01-29 13:40:00,17.76,17.76,17.72,17.73,87500.0,13.0779,13.0779,13.0485,13.0558,87500.0
2013-01-29 13:45:00,17.73,17.73,17.69,17.71,112400.0,13.0558,13.0558,13.0264,13.0411,112400.0
2013-01-29 13:50:00,17.71,17.71,17.7,17.71,204800.0,13.0411,13.0411,13.0337,13.0411,204800.0
2013-01-29 13:55:00,17.7,17.71,17.69,17.7,326800.0,13.0337,13.0411,13.0264,13.0337,326800.0
2013-01-29 14:00:00,17.69,17.71,17.68,17.71,191800.0,13.0264,13.0411,13.019,13.0411,191800.0
2013-01-29 14:05:00,17.71,17.71,17.7,17.71,61000.0,13.0411,13.0411,13.0337,13.0411,61000.0
2013-01-29 14:10:00,17.71,17.72,17.7,17.72,243000.0,13.0411,13.0485,13.0337,13.0485,243000.0
2013-01-29 14:15:00,17.72,17.75,17.72,17.74,111200.0,13.0485,13.0705,13.0485,13.0632,111200.0
2013-01-29 14:20:00,17.73,17.74,17.72,17.74,81400.0,13.0558,13.0632,13.0485,13.0632,81400.0
2013-01-29 14:25:00,17.73,17.74,17.71,17.72,56500.0,13.0558,13.0632,13.0411,13.0485,56500.0
2013-01-29 14:30:00,17.72,17.75,17.71,17.74,130500.0,13.0485,13.0705,13.0411,13.0632,130500.0
2013-01-29 14:35:00,17.74,17.76,17.73,17.76,76100.0,13.0632,13.0779,13.0558,13.0779,76100.0
2013-01-29 14:40:00,17.76,17.76,17.73,17.74,128900.0,13.0779,13.0779,13.0558,13.0632,128900.0
2013-01-29 14:45:00,17.73,17.73,17.7,17.71,122500.0,13.0558,13.0558,13.0337,13.0411,122500.0
2013-01-29 14:50:00,17.7,17.73,17.7,17.73,60200.0,13.0337,13.0558,13.0337,13.0558,60200.0
2013-01-29 14:55:00,17.73,17.75,17.72,17.75,50000.0,13.0558,13.0705,13.0485,13.0705,50000.0
2013-01-29 15:00:00,17.75,17.76,17.73,17.76,115900.0,13.0705,13.0779,13.0558,13.0779,115900.0
2013-01-29 15:05:00,17.76,17.77,17.75,17.77,35400.0,13.0779,13.0853,13.0705,13.0853,35400.0
2013-01-29 15:10:00,17.77,17.8,17.76,17.79,198500.0,13.0853,13.1074,13.0779,13.1,198500.0
2013-01-29 15:15:00,17.78,17.78,17.75,17.77,63300.0,13.0926,13.0926,13.0705,13.0853,63300.0
2013-01-29 15:20:00,17.77,17.77,17.76,17.77,41300.0,13.0853,13.0853,13.0779,13.0853,41300.0
2013-01-29 15:25:00,17.77,17.78,17.76,17.78,61700.0,13.0853,13.0926,13.0779,13.0926,61700.0
2013-01-29 15:30:00,17.78,17.78,17.75,17.76,178500.0,13.0926,13.0926,13.0705,13.0779,178500.0
2013-01-29 15:35:00,17.76,17.77,17.75,17.77,120100.0,13.0779,13.0853,13.0705,13.0853,120100.0
2013-01-29 15:40:00,17.76,17.79,17.76,17.79,171200.0,13.0779,13.1,13.0779,13.1,171200.0
2013-01-29 15:45:00,17.78,17.79,17.77,17.78,130500.0,13.0926,13.1,13.0853,13.0926,130500.0
2013-01-29 15:50:00,17.77,17.78,17.75,17.76,229200.0,13.0853,13.0926,13.0705,13.0779,229200.0
2013-01-29 15:55:00,17.76,17.77,17.75,17.75,253600.0,13.0779,13.0853,13.0705,13.0705,253600.0
2013-01-30 09:30:00,17.7,17.77,17.62,17.76,274800.0,13.0337,13.0853,12.9748,13.0779,274800.0
2013-01-30 09:35:00,17.77,17.83,17.76,17.79,288100.0,13.0853,13.1295,13.0779,13.1,288100.0
2013-01-30 09:40:00,17.8,17.8,17.75,17.76,174600.0,13.1074,13.1074,13.0705,13.0779,174600.0
2013-01-30 09:45:00,17.76,17.79,17.76,17.78,133900.0,13.0779,13.1,13.0779,13.0926,133900.0
2013-01-30 09:50:00,17.78,17.8,17.75,17.8,119100.0,13.0926,13.1074,13.0705,13.1074,119100.0
2013-01-30 09:55:00,17.8,17.8,17.79,17.79,57900.0,13.1074,13.1074,13.1,13.1,57900.0
2013-01-30 10:00:00,17.79,17.79,17.75,17.76,507700.0,13.1,13.1,13.0705,13.0779,507700.0
2013-01-30 10:05:00,17.75,17.77,17.75,17.76,226100.0,13.0705,13.0853,13.0705,13.0779,226100.0
2013-01-30 10:10:00,17.76,17.76,17.72,17.72,102800.0,13.0779,13.0779,13.0485,13.0485,102800.0
2013-01-30 10:15:00,17.72,17.73,17.71,17.73,107200.0,13.0485,13.0558,13.0411,13.0558,107200.0
2013-01-30 10:20:00,17.73,17.73,17.71,17.71,217600.0,13.0558,13.0558,13.0411,13.0411,217600.0
2013-01-30 10:25:00,17.71,17.72,17.7,17.7,63000.0,13.0411,13.0485,13.0337,13.0337,63000.0
2013-01-30 10:30:00,17.71,17.71,17.7,17.7,58700.0,13.0411,13.0411,13.0337,13.0337,58700.0
2013-01-30 10:35:00,17.7,17.71,17.7,17.7,116100.0,13.0337,13.0411,13.0337,13.0337,116100.0
2013-01-30 10:40:00,17.7,17.7,17.69,17.7,41600.0,13.0337,13.0337,13.0264,13.0337,41600.0
2013-01-30 10:45:00,17.7,17.71,17.69,17.7,263700.0,13.0337,13.0411,13.0264,13.0337,263700.0
2013-01-30 10:50:00,17.7,17.71,17.68,17.68,138800.0,13.0337,13.0411,13.019,13.019,138800.0
2013-01-30 10:55:00,17.68,17.71,17.68,17.7,117200.0,13.019,13.0411,13.019,13.0337,117200.0
2013-01-30 11:00:00,17.7,17.71,17.7,17.71,93100.0,13.0337,13.0411,13.0337,13.0411,93100.0
2013-01-30 11:05:00,17.71,17.71,17.7,17.7,43800.0,13.0411,13.0411,13.0337,13.0337,43800.0
2013-01-30 11:10:00,17.7,17.71,17.7,17.7,26400.0,13.0337,13.0411,13.0337,13.0337,26400.0
2013-01-30 11:15:00,17.71,17.71,17.69,17.69,445400.0,13.0411,13.0411,13.0264,13.0264,445400.0
2013-01-30 11:20:00,17.7,17.7,17.69,17.69,38600.0,13.0337,13.0337,13.0264,13.0264,38600.0
2013-01-30 11:25:00,17.7,17.7,17.69,17.69,41200.0,13.0337,13.0337,13.0264,13.0264,41200.0
2013-01-30 11:30:00,17.7,17.71,17.69,17.69,245200.0,13.0337,13.0411,13.0264,13.0264,245200.0
2013-01-30 11:35:00,17.69,17.74,17.69,17.74,254700.0,13.0264,13.0632,13.0264,13.0632,254700.0
2013-01-30 11:40:00,17.73,17.74,17.72,17.73,76800.0,13.0558,13.0632,13.0485,13.0558,76800.0
2013-01-30 11:45:00,17.73,17.75,17.72,17.75,32900.0,13.0558,13.0705,13.0485,13.0705,32900.0
2013-01-30 11:50:00,17.75,17.76,17.74,17.76,81200.0,13.0705,13.0779,13.0632,13.0779,81200.0
2013-01-30 11:55:00,17.76,17.77,17.74,17.75,255700.0,13.0779,13.0853,13.0632,13.0705,255700.0
2013-01-30 12:00:00,17.76,17.76,17.73,17.75,131700.0,13.0779,13.0779,13.0558,13.0705,131700.0
2013-01-30 12:05:00,17.75,17.76,17.73,17.74,80600.0,13.0705,13.0779,13.0558,13.0632,80600.0
2013-01-30 12:10:00,17.75,17.75,17.74,17.75,14600.0,13.0705,13.0705,13.0632,13.0705,14600.0
2013-01-30 12:15:00,17.75,17.75,17.74,17.75,17100.0,13.0705,13.0705,13.0632,13.0705,17100.0
2013-01-30 12:20:00,17.74,17.76,17.74,17.76,63800.0,13.0632,13.0779,13.0632,13.0779,63800.0
2013-01-30 12:25:00,17.76,17.76,17.74,17.75,96700.0,13.0779,13.0779,13.0632,13.0705,96700.0
2013-01-30 12:30:00,17.75,17.76,17.75,17.76,24900.0,13.0705,13.0779,13.0705,13.0779,24900.0
2013-01-30 12:35:00,17.76,17.79,17.75,17.78,85400.0,13.0779,13.1,13.0705,13.0926,85400.0
2013-01-30 12:40:00,17.78,17.8,17.78,17.79,29600.0,13.0926,13.1074,13.0926,13.1,29600.0
2013-01-30 12:45:00,17.79,17.8,17.79,17.8,35300.0,13.1,13.1074,13.1,13.1074,35300.0
2013-01-30 12:50:00,17.8,17.81,17.78,17.79,106300.0,13.1074,13.1147,13.0926,13.1,106300.0
2013-01-30 12:55:00,17.79,17.81,17.78,17.8,45500.0,13.1,13.1147,13.0926,13.1074,45500.0
2013-01-30 13:00:00,17.81,17.81,17.8,17.81,10100.0,13.1147,13.1147,13.1074,13.1147,10100.0
2013-01-30 13:05:00,17.81,17.81,17.8,17.8,15400.0,13.1147,13.1147,13.1074,13.1074,15400.0
2013-01-30 13:10:00,17.81,17.81,17.79,17.79,39200.0,13.1147,13.1147,13.1,13.1,39200.0
2013-01-30 13:15:00,17.8,17.81,17.79,17.8,73600.0,13.1074,13.1147,13.1,13.1074,73600.0
2013-01-30 13:20:00,17.8,17.82,17.79,17.82,120200.0,13.1074,13.1221,13.1,13.1221,120200.0
2013-01-30 13:25:00,17.82,17.82,17.8,17.81,61200.0,13.1221,13.1221,13.1074,13.1147,61200.0
2013-01-30 13:30:00,17.81,17.82,17.8,17.81,26400.0,13.1147,13.1221,13.1074,13.1147,26400.0
2013-01-30 13:35:00,17.82,17.82,17.81,17.82,20700.0,13.1221,13.1221,13.1147,13.1221,20700.0
2013-01-30 13:40:00,17.82,17.82,17.81,17.82,23900.0,13.1221,13.1221,13.1147,13.1221,23900.0
2013-01-30 13:45:00,17.82,17.82,17.81,17.82,18700.0,13.1221,13.1221,13.1147,13.1221,18700.0
2013-01-30 13:50:00,17.82,17.82,17.81,17.82,24800.0,13.1221,13.1221,13.1147,13.1221,24800.0
2013-01-30 13:55:00,17.81,17.82,17.81,17.82,38600.0,13.1147,13.1221,13.1147,13.1221,38600.0
2013-01-30 14:00:00,17.82,17.83,17.81,17.83,50800.0,13.1221,13.1295,13.1147,13.1295,50800.0
2013-01-30 14:05:00,17.83,17.83,17.82,17.83,11600.0,13.1295,13.1295,13.1221,13.1295,11600.0
2013-01-30 14:10:00,17.82,17.85,17.82,17.85,54700.0,13.1221,13.1442,13.1221,13.1442,54700.0
2013-01-30 14:15:00,17.85,17.85,17.8,17.82,173700.0,13.1442,13.1442,13.1074,13.1221,173700.0
2013-01-30 14:20:00,17.82,17.84,17.8,17.8,87200.0,13.1221,13.1368,13.1074,13.1074,87200.0
2013-01-30 14:25:00,17.8,17.83,17.8,17.82,149400.0,13.1074,13.1295,13.1074,13.1221,149400.0
2013-01-30 14:30:00,17.82,17.83,17.8,17.82,49200.0,13.1221,13.1295,13.1074,13.1221,49200.0
2013-01-30 14:35:00,17.82,17.83,17.8,17.82,62800.0,13.1221,13.1295,13.1074,13.1221,62800.0
2013-01-30 14:40:00,17.82,17.84,17.8,17.82,190300.0,13.1221,13.1368,13.1074,13.1221,190300.0
2013-01-30 14:45:00,17.81,17.82,17.79,17.8,68200.0,13.1147,13.1221,13.1,13.1074,68200.0
2013-01-30 14:50:00,17.81,17.81,17.8,17.81,15000.0,13.1147,13.1147,13.1074,13.1147,15000.0
2013-01-30 14:55:00,17.8,17.81,17.8,17.81,37100.0,13.1074,13.1147,13.1074,13.1147,37100.0
2013-01-30 15:00:00,17.81,17.83,17.8,17.82,49700.0,13.1147,13.1295,13.1074,13.1221,49700.0
2013-01-30 15:05:00,17.82,17.83,17.82,17.83,55800.0,13.1221,13.1295,13.1221,13.1295,55800.0
2013-01-30 15:10:00,17.83,17.83,17.8,17.8,123100.0,13.1295,13.1295,13.1074,13.1074,123100.0
2013-01-30 15:15:00,17.8,17.81,17.79,17.8,74400.0,13.1074,13.1147,13.1,13.1074,74400.0
2013-01-30 15:20:00,17.79,17.8,17.78,17.79,95300.0,13.1,13.1074,13.0926,13.1,95300.0
2013-01-30 15:25:00,17.79,17.79,17.78,17.79,10400.0,13.1,13.1,13.0926,13.1,10400.0
2013-01-30 15:30:00,17.79,17.79,17.78,17.78,41400.0,13.1,13.1,13.0926,13.0926,41400.0
2013-01-30 15:35:00,17.78,17.79,17.77,17.77,53600.0,13.0926,13.1,13.0853,13.0853,53600.0
2013-01-30 15:40:00,17.78,17.81,17.77,17.8,206500.0,13.0926,13.1147,13.0853,13.1074,206500.0
2013-01-30 15:45:00,17.8,17.81,17.78,17.79,173300.0,13.1074,13.1147,13.0926,13.1,173300.0
2013-01-30 15:50:00,17.79,17.79,17.78,17.79,113200.0,13.1,13.1,13.0926,13.1,113200.0
2013-01-30 15:55:00,17.79,17.8,17.78,17.79,361100.0,13.1,13.1074,13.0926,13.1,361100.0
2013-01-31 09:30:00,17.79,17.85,17.76,17.8,179600.0,13.1,13.1442,13.0779,13.1074,179600.0
2013-01-31 09:35:00,17.8,17.8,17.73,17.74,159300.0,13.1074,13.1074,13.0558,13.0632,159300.0
2013-01-31 09:40:00,17.74,17.82,17.73,17.82,63700.0,13.0632,13.1221,13.0558,13.1221,63700.0
2013-01-31 09:45:00,17.82,17.82,17.81,17.82,64700.0,13.1221,13.1221,13.1147,13.1221,64700.0
2013-01-31 09:50:00,17.82,17.82,17.77,17.77,94200.0,13.1221,13.1221,13.0853,13.0853,94200.0
2013-01-31 09:55:00,17.78,17.78,17.77,17.78,47200.0,13.0926,13.0926,13.0853,13.0926,47200.0
2013-01-31 10:00:00,17.78,17.78,17.77,17.78,51100.0,13.0926,13.0926,13.0853,13.0926,51100.0
2013-01-31 10:05:00,17.78,17.83,17.77,17.83,445700.0,13.0926,13.1295,13.0853,13.1295,445700.0
2013-01-31 10:10:00,17.82,17.85,17.82,17.85,108800.0,13.1221,13.1442,13.1221,13.1442,108800.0
2013-01-31 10:15:00,17.85,17.85,17.8,17.8,187100.0,13.1442,13.1442,13.1074,13.1074,187100.0
2013-01-31 10:20:00,17.8,17.82,17.8,17.82,169500.0,13.1074,13.1221,13.1074,13.1221,169500.0
2013-01-31 10:25:00,17.82,17.82,17.8,17.81,152100.0,13.1221,13.1221,13.1074,13.1147,152100.0
2013-01-31 10:30:00,17.82,17.84,17.81,17.83,140200.0,13.1221,13.1368,13.1147,13.1295,140200.0
2013-01-31 10:35:00,17.83,17.83,17.82,17.83,25100.0,13.1295,13.1295,13.1221,13.1295,25100.0
2013-01-31 10:40:00,17.83,17.84,17.82,17.83,100000.0,13.1295,13.1368,13.1221,13.1295,100000.0
2013-01-31 10:45:00,17.83,17.83,17.82,17.82,43700.0,13.1295,13.1295,13.1221,13.1221,43700.0
2013-01-31 10:50:00,17.82,17.83,17.82,17.82,51800.0,13.1221,13.1295,13.1221,13.1221,51800.0
2013-01-31 10:55:00,17.82,17.83,17.8,17.81,458000.0,13.1221,13.1295,13.1074,13.1147,458000.0
2013-01-31 11:00:00,17.82,17.82,17.8,17.81,102900.0,13.1221,13.1221,13.1074,13.1147,102900.0
2013-01-31 11:05:00,17.81,17.81,17.8,17.8,82200.0,13.1147,13.1147,13.1074,13.1074,82200.0
2013-01-31 11:10:00,17.8,17.81,17.79,17.81,242200.0,13.1074,13.1147,13.1,13.1147,242200.0
2013-01-31 11:15:00,17.81,17.81,17.79,17.8,135600.0,13.1147,13.1147,13.1,13.1074,135600.0
2013-01-31 11:20:00,17.8,17.81,17.8,17.8,41900.0,13.1074,13.1147,13.1074,13.1074,41900.0
2013-01-31 11:25:00,17.8,17.82,17.8,17.82,212800.0,13.1074,13.1221,13.1074,13.1221,212800.0
2013-01-31 11:30:00,17.82,17.82,17.79,17.8,249700.0,13.1221,13.1221,13.1,13.1074,249700.0
2013-01-31 11:35:00,17.8,17.81,17.8,17.8,209500.0,13.1074,13.1147,13.1074,13.1074,209500.0
2013-01-31 11:40:00,17.8,17.83,17.8,17.81,149600.0,13.1074,13.1295,13.1074,13.1147,149600.0
2013-01-31 11:45:00,17.81,17.82,17.8,17.82,61000.0,13.1147,13.1221,13.1074,13.1221,61000.0
2013-01-31 11:50:00,17.83,17.83,17.8,17.81,85200.0,13.1295,13.1295,13.1074,13.1147,85200.0
2013-01-31 11:55:00,17.8,17.81,17.8,17.81,28200.0,13.1074,13.1147,13.1074,13.1147,28200.0
2013-01-31 12:00:00,17.81,17.82,17.8,17.82,151200.0,13.1147,13.1221,13.1074,13.1221,151200.0
2013-01-31 12:05:00,17.82,17.83,17.8,17.83,91700.0,13.1221,13.1295,13.1074,13.1295,91700.0
2013-01-31 12:10:00,17.82,17.84,17.82,17.84,52200.0,13.1221,13.1368,13.1221,13.1368,52200.0
2013-01-31 12:15:00,17.84,17.86,17.83,17.84,208800.0,13.1368,13.1515,13.1295,13.1368,208800.0
2013-01-31 12:20:00,17.85,17.85,17.81,17.81,92000.0,13.1442,13.1442,13.1147,13.1147,92000.0
2013-01-31 12:25:00,17.82,17.83,17.81,17.81,84300.0,13.1221,13.1295,13.1147,13.1147,84300.0
2013-01-31 12:30:00,17.81,17.82,17.8,17.82,41600.0,13.1147,13.1221,13.1074,13.1221,41600.0
2013-01-31 12:35:00,17.82,17.84,17.82,17.84,32300.0,13.1221,13.1368,13.1221,13.1368,32300.0
2013-01-31 12:40:00,17.84,17.85,17.83,17.84,60000.0,13.1368,13.1442,13.1295,13.1368,60000.0
2013-01-31 12:45:00,17.84,17.87,17.83,17.84,224000.0,13.1368,13.1589,13.1295,13.1368,224000.0
2013-01-31 12:50:00,17.84,17.86,17.84,17.86,70700.0,13.1368,13.1515,13.1368,13.1515,70700.0
2013-01-31 12:55:00,17.86,17.87,17.85,17.86,46100.0,13.1515,13.1589,13.1442,13.1515,46100.0
2013-01-31 13:00:00,17.85,17.86,17.85,17.86,24500.0,13.1442,13.1515,13.1442,13.1515,24500.0
2013-01-31 13:05:00,17.86,17.87,17.85,17.85,83600.0,13.1515,13.1589,13.1442,13.1442,83600.0
2013-01-31 13:10:00,17.85,17.86,17.85,17.86,47900.0,13.1442,13.1515,13.1442,13.1515,47900.0
2013-01-31 13:15:00,17.86,17.86,17.84,17.86,111800.0,13.1515,13.1515,13.1368,13.1515,111800.0
2013-01-31 13:20:00,17.86,17.86,17.85,17.86,39800.0,13.1515,13.1515,13.1442,13.1515,39800.0
2013-01-31 13:25:00,17.86,17.86,17.84,17.85,59000.0,13.1515,13.1515,13.1368,13.1442,59000.0
2013-01-31 13:30:00,17.84,17.85,17.84,17.85,13300.0,13.1368,13.1442,13.1368,13.1442,13300.0
2013-01-31 13:35:00,17.85,17.85,17.84,17.85,22200.0,13.1442,13.1442,13.1368,13.1442,22200.0
2013-01-31 13:40:00,17.85,17.85,17.84,17.85,28400.0,13.1442,13.1442,13.1368,13.1442,28400.0
2013-01-31 13:45:00,17.85,17.87,17.84,17.86,82600.0,13.1442,13.1589,13.1368,13.1515,82600.0
2013-01-31 13:50:00,17.86,17.87,17.85,17.87,38100.0,13.1515,13.1589,13.1442,13.1589,38100.0
2013-01-31 13:55:00,17.87,17.87,17.86,17.87,37200.0,13.1589,13.1589,13.1515,13.1589,37200.0
2013-01-31 14:00:00,17.87,17.87,17.86,17.87,66800.0,13.1589,13.1589,13.1515,13.1589,66800.0
2013-01-31 14:05:00,17.87,17.87,17.83,17.84,149100.0,13.1589,13.1589,13.1295,13.1368,149100.0
2013-01-31 14:10:00,17.84,17.84,17.83,17.83,84600.0,13.1368,13.1368,13.1295,13.1295,84600.0
2013-01-31 14:15:00,17.83,17.84,17.82,17.83,133100.0,13.1295,13.1368,13.1221,13.1295,133100.0
2013-01-31 14:20:00,17.83,17.83,17.82,17.82,99400.0,13.1295,13.1295,13.1221,13.1221,99400.0
2013-01-31 14:25:00,17.83,17.83,17.82,17.82,99400.0,13.1295,13.1295,13.1221,13.1221,99400.0
2013-01-31 14:30:00,17.82,17.84,17.82,17.84,98600.0,13.1221,13.1368,13.1221,13.1368,98600.0
2013-01-31 14:35:00,17.84,17.84,17.81,17.82,145700.0,13.1368,13.1368,13.1147,13.1221,145700.0
2013-01-31 14:40:00,17.81,17.82,17.81,17.82,19000.0,13.1147,13.1221,13.1147,13.1221,19000.0
2013-01-31 14:45:00,17.81,17.82,17.79,17.79,85700.0,13.1147,13.1221,13.1,13.1,85700.0
2013-01-31 14:50:00,17.79,17.8,17.79,17.8,27400.0,13.1,13.1074,13.1,13.1074,27400.0
2013-01-31 14:55:00,17.8,17.82,17.79,17.79,179200.0,13.1074,13.1221,13.1,13.1,179200.0
2013-01-31 15:00:00,17.78,17.79,17.77,17.78,104000.0,13.0926,13.1,13.0853,13.0926,104000.0
2013-01-31 15:05:00,17.77,17.78,17.77,17.77,33000.0,13.0853,13.0926,13.0853,13.0853,33000.0
2013-01-31 15:10:00,17.77,17.78,17.77,17.78,36400.0,13.0853,13.0926,13.0853,13.0926,36400.0
2013-01-31 15:15:00,17.78,17.8,17.77,17.79,162700.0,13.0926,13.1074,13.0853,13.1,162700.0
2013-01-31 15:20:00,17.78,17.78,17.76,17.76,78900.0,13.0926,13.0926,13.0779,13.0779,78900.0
2013-01-31 15:25:00,17.76,17.78,17.76,17.78,84900.0,13.0779,13.0926,13.0779,13.0926,84900.0
2013-01-31 15:30:00,17.77,17.78,17.76,17.77,90500.0,13.0853,13.0926,13.0779,13.0853,90500.0
2013-01-31 15:35:00,17.76,17.77,17.76,17.77,73800.0,13.0779,13.0853,13.0779,13.0853,73800.0
2013-01-31 15:40:00,17.77,17.79,17.76,17.79,114900.0,13.0853,13.1,13.0779,13.1,114900.0
2013-01-31 15:45:00,17.78,17.79,17.76,17.76,227700.0,13.0926,13.1,13.0779,13.0779,227700.0
2013-01-31 15:50:00,17.76,17.77,17.73,17.73,305700.0,13.0779,13.0853,13.0558,13.0558,305700.0
2013-01-31 15:55:00,17.73,17.75,17.73,17.73,674300.0,13.0558,13.0705,13.0558,13.0558,674300.0
2013-02-01 09:30:00,17.98,18.07,17.87,18.01,580200.0,13.2399,13.3062,13.1589,13.262,580200.0
2013-02-01 09:35:00,18.01,18.01,17.97,17.99,437100.0,13.262,13.262,13.2325,13.2473,437100.0
2013-02-01 09:40:00,17.99,18.03,17.98,18.02,330700.0,13.2473,13.2767,13.2399,13.2694,330700.0
2013-02-01 09:45:00,18.03,18.03,18.01,18.02,172600.0,13.2767,13.2767,13.262,13.2694,172600.0
2013-02-01 09:50:00,18.02,18.03,18.0,18.03,313700.0,13.2694,13.2767,13.2546,13.2767,313700.0
2013-02-01 09:55:00,18.03,18.04,18.02,18.04,46900.0,13.2767,13.2841,13.2694,13.2841,46900.0
2013-02-01 10:00:00,18.04,18.07,18.04,18.07,216400.0,13.2841,13.3062,13.2841,13.3062,216400.0
2013-02-01 10:05:00,18.07,18.13,18.06,18.11,336700.0,13.3062,13.3504,13.2988,13.3356,336700.0
2013-02-01 10:10:00,18.11,18.12,18.06,18.06,200600.0,13.3356,13.343,13.2988,13.2988,200600.0
2013-02-01 10:15:00,18.07,18.07,18.05,18.06,120000.0,13.3062,13.3062,13.2915,13.2988,120000.0
2013-02-01 10:20:00,18.06,18.1,18.05,18.1,179700.0,13.2988,13.3283,13.2915,13.3283,179700.0
2013-02-01 10:25:00,18.1,18.1,18.07,18.07,126900.0,13.3283,13.3283,13.3062,13.3062,126900.0
2013-02-01 10:30:00,18.08,18.1,18.07,18.1,88300.0,13.3135,13.3283,13.3062,13.3283,88300.0
2013-02-01 10:35:00,18.1,18.1,18.1,18.1,38100.0,13.3283,13.3283,13.3283,13.3283,38100.0
2013-02-01 10:40:00,18.1,18.11,18.07,18.09,119500.0,13.3283,13.3356,13.3062,13.3209,119500.0
2013-02-01 10:45:00,18.08,18.09,18.05,18.05,107300.0,13.3135,13.3209,13.2915,13.2915,107300.0
2013-02-01 10:50:00,18.05,18.06,18.0,18.01,115300.0,13.2915,13.2988,13.2546,13.262,115300.0
2013-02-01 10:55:00,18.0,18.04,18.0,18.03,158700.0,13.2546,13.2841,13.2546,13.2767,158700.0
2013-02-01 11:00:00,18.03,18.07,18.03,18.07,114400.0,13.2767,13.3062,13.2767,13.3062,114400.0
2013-02-01 11:05:00,18.07,18.08,18.07,18.08,23800.0,13.3062,13.3135,13.3062,13.3135,23800.0
2013-02-01 11:10:00,18.07,18.1,18.07,18.1,190700.0,13.3062,13.3283,13.3062,13.3283,190700.0
2013-02-01 11:15:00,18.09,18.1,18.07,18.09,172400.0,13.3209,13.3283,13.3062,13.3209,172400.0
2013-02-01 11:20:00,18.09,18.1,18.09,18.09,36200.0,13.3209,13.3283,13.3209,13.3209,36200.0
2013-02-01 11:25:00,18.09,18.09,18.04,18.05,109800.0,13.3209,13.3209,13.2841,13.2915,109800.0
2013-02-01 11:30:00,18.05,18.08,18.04,18.08,49000.0,13.2915,13.3135,13.2841,13.3135,49000.0
2013-02-01 11:35:00,18.08,18.08,18.07,18.08,17900.0,13.3135,13.3135,13.3062,13.3135,17900.0
2013-02-01 11:40:00,18.08,18.08,18.07,18.08,69900.0,13.3135,13.3135,13.3062,13.3135,69900.0
2013-02-01 11:45:00,18.08,18.08,18.07,18.07,39700.0,13.3135,13.3135,13.3062,13.3062,39700.0
2013-02-01 11:50:00,18.07,18.08,18.06,18.07,39000.0,13.3062,13.3135,13.2988,13.3062,39000.0
2013-02-01 11:55:00,18.06,18.07,18.06,18.07,23100.0,13.2988,13.3062,13.2988,13.3062,23100.0
2013-02-01 12:00:00,18.07,18.07,18.06,18.07,15400.0,13.3062,13.3062,13.2988,13.3062,15400.0
2013-02-01 12:05:00,18.07,18.07,18.06,18.07,19800.0,13.3062,13.3062,13.2988,13.3062,19800.0
2013-02-01 12:10:00,18.07,18.07,18.06,18.07,18300.0,13.3062,13.3062,13.2988,13.3062,18300.0
2013-02-01 12:15:00,18.07,18.07,18.05,18.06,74400.0,13.3062,13.3062,13.2915,13.2988,74400.0
2013-02-01 12:20:00,18.05,18.06,18.04,18.04,31300.0,13.2915,13.2988,13.2841,13.2841,31300.0
2013-02-01 12:25:00,18.05,18.05,18.03,18.05,43900.0,13.2915,13.2915,13.2767,13.2915,43900.0
2013-02-01 12:30:00,18.05,18.06,18.04,18.06,27200.0,13.2915,13.2988,13.2841,13.2988,27200.0
2013-02-01 12:35:00,18.06,18.07,18.05,18.05,64800.0,13.2988,13.3062,13.2915,13.2915,64800.0
2013-02-01 12:40:00,18.05,18.05,18.03,18.04,16800.0,13.2915,13.2915,13.2767,13.2841,16800.0
2013-02-01 12:45:00,18.04,18.05,18.03,18.05,135000.0,13.2841,13.2915,13.2767,13.2915,135000.0
2013-02-01 12:50:00,18.05,18.05,18.04,18.04,22800.0,13.2915,13.2915,13.2841,13.2841,22800.0
2013-02-01 12:55:00,18.05,18.05,18.04,18.05,22600.0,13.2915,13.2915,13.2841,13.2915,22600.0
2013-02-01 13:00:00,18.05,18.05,18.04,18.04,30700.0,13.2915,13.2915,13.2841,13.2841,30700.0
2013-02-01 13:05:00,18.04,18.05,18.04,18.05,36100.0,13.2841,13.2915,13.2841,13.2915,36100.0
2013-02-01 13:10:00,18.04,18.07,18.04,18.07,117100.0,13.2841,13.3062,13.2841,13.3062,117100.0
2013-02-01 13:15:00,18.06,18.07,18.06,18.07,40100.0,13.2988,13.3062,13.2988,13.3062,40100.0
2013-02-01 13:20:00,18.06,18.07,18.03,18.05,170400.0,13.2988,13.3062,13.2767,13.2915,170400.0
2013-02-01 13:25:00,18.05,18.05,18.04,18.04,8000.0,13.2915,13.2915,13.2841,13.2841,8000.0
2013-02-01 13:30:00,18.05,18.06,18.04,18.06,57200.0,13.2915,13.2988,13.2841,13.2988,57200.0
2013-02-01 13:35:00,18.06,18.06,18.05,18.05,13800.0,13.2988,13.2988,13.2915,13.2915,13800.0
2013-02-01 13:40:00,18.06,18.06,18.05,18.05,47000.0,13.2988,13.2988,13.2915,13.2915,47000.0
2013-02-01 13:45:00,18.05,18.06,18.05,18.05,13600.0,13.2915,13.2988,13.2915,13.2915,13600.0
2013-02-01 13:50:00,18.05,18.06,18.05,18.05,23500.0,13.2915,13.2988,13.2915,13.2915,23500.0
2013-02-01 13:55:00,18.05,18.06,18.05,18.05,31100.0,13.2915,13.2988,13.2915,13.2915,31100.0
2013-02-01 14:00:00,18.05,18.06,18.05,18.05,30100.0,13.2915,13.2988,13.2915,13.2915,30100.0
2013-02-01 14:05:00,18.05,18.06,18.01,18.01,146400.0,13.2915,13.2988,13.262,13.262,146400.0
2013-02-01 14:10:00,18.01,18.03,18.0,18.03,161700.0,13.262,13.2767,13.2546,13.2767,161700.0
2013-02-01 14:15:00,18.03,18.06,18.02,18.06,77500.0,13.2767,13.2988,13.2694,13.2988,77500.0
2013-02-01 14:20:00,18.06,18.06,18.05,18.06,38100.0,13.2988,13.2988,13.2915,13.2988,38100.0
2013-02-01 14:25:00,18.05,18.08,18.05,18.07,208900.0,13.2915,13.3135,13.2915,13.3062,208900.0
2013-02-01 14:30:00,18.07,18.08,18.07,18.07,123300.0,13.3062,13.3135,13.3062,13.3062,123300.0
2013-02-01 14:35:00,18.07,18.08,18.06,18.07,137500.0,13.3062,13.3135,13.2988,13.3062,137500.0
2013-02-01 14:40:00,18.07,18.08,18.07,18.08,40100.0,13.3062,13.3135,13.3062,13.3135,40100.0
2013-02-01 14:45:00,18.07,18.08,18.06,18.08,126700.0,13.3062,13.3135,13.2988,13.3135,126700.0
2013-02-01 14:50:00,18.07,18.09,18.07,18.07,116400.0,13.3062,13.3209,13.3062,13.3062,116400.0
2013-02-01 14:55:00,18.08,18.08,18.04,18.05,101900.0,13.3135,13.3135,13.2841,13.2915,101900.0
2013-02-01 15:00:00,18.05,18.05,18.04,18.05,38400.0,13.2915,13.2915,13.2841,13.2915,38400.0
2013-02-01 15:05:00,18.05,18.05,18.04,18.05,23200.0,13.2915,13.2915,13.2841,13.2915,23200.0
2013-02-01 15:10:00,18.05,18.08,18.04,18.07,108400.0,13.2915,13.3135,13.2841,13.3062,108400.0
2013-02-01 15:15:00,18.08,18.09,18.07,18.09,48100.0,13.3135,13.3209,13.3062,13.3209,48100.0
2013-02-01 15:20:00,18.09,18.09,18.05,18.05,139600.0,13.3209,13.3209,13.2915,13.2915,139600.0
2013-02-01 15:25:00,18.05,18.06,18.05,18.05,30200.0,13.2915,13.2988,13.2915,13.2915,30200.0
2013-02-01 15:30:00,18.05,18.1,18.05,18.09,172800.0,13.2915,13.3283,13.2915,13.3209,172800.0
2013-02-01 15:35:00,18.09,18.09,18.08,18.09,49700.0,13.3209,13.3209,13.3135,13.3209,49700.0
2013-02-01 15:40:00,18.08,18.1,18.08,18.1,88500.0,13.3135,13.3283,13.3135,13.3283,88500.0
2013-02-01 15:45:00,18.1,18.11,18.09,18.1,216900.0,13.3283,13.3356,13.3209,13.3283,216900.0
2013-02-01 15:50:00,18.1,18.1,18.09,18.1,116700.0,13.3283,13.3283,13.3209,13.3283,116700.0
2013-02-01 15:55:00,18.09,18.1,18.05,18.07,582700.0,13.3209,13.3283,13.2915,13.3062,582700.0
2013-02-04 09:30:00,18.08,18.12,17.99,18.12,160000.0,13.3135,13.343,13.2473,13.343,160000.0
2013-02-04 09:35:00,18.12,18.12,18.07,18.1,133200.0,13.343,13.343,13.3062,13.3283,133200.0
2013-02-04 09:40:00,18.1,18.12,18.05,18.05,79200.0,13.3283,13.343,13.2915,13.2915,79200.0
2013-02-04 09:45:00,18.06,18.08,18.02,18.07,204400.0,13.2988,13.3135,13.2694,13.3062,204400.0
2013-02-04 09:50:00,18.07,18.13,18.07,18.12,82500.0,13.3062,13.3504,13.3062,13.343,82500.0
2013-02-04 09:55:00,18.11,18.12,18.09,18.09,32800.0,13.3356,13.343,13.3209,13.3209,32800.0
2013-02-04 10:00:00,18.1,18.11,18.07,18.07,63800.0,13.3283,13.3356,13.3062,13.3062,63800.0
2013-02-04 10:05:00,18.08,18.1,18.07,18.1,59400.0,13.3135,13.3283,13.3062,13.3283,59400.0
2013-02-04 10:10:00,18.1,18.1,18.07,18.07,43200.0,13.3283,13.3283,13.3062,13.3062,43200.0
2013-02-04 10:15:00,18.08,18.09,18.05,18.07,61100.0,13.3135,13.3209,13.2915,13.3062,61100.0
2013-02-04 10:20:00,18.07,18.08,18.04,18.06,49400.0,13.3062,13.3135,13.2841,13.2988,49400.0
2013-02-04 10:25:00,18.06,18.06,18.05,18.06,13700.0,13.2988,13.2988,13.2915,13.2988,13700.0
2013-02-04 10:30:00,18.06,18.06,18.05,18.06,18100.0,13.2988,13.2988,13.2915,13.2988,18100.0
2013-02-04 10:35:00,18.06,18.07,18.06,18.07,26400.0,13.2988,13.3062,13.2988,13.3062,26400.0
2013-02-04 10:40:00,18.07,18.08,18.06,18.08,26700.0,13.3062,13.3135,13.2988,13.3135,26700.0
2013-02-04 10:45:00,18.08,18.09,18.05,18.06,74600.0,13.3135,13.3209,13.2915,13.2988,74600.0
2013-02-04 10:50:00,18.06,18.06,18.05,18.05,15600.0,13.2988,13.2988,13.2915,13.2915,15600.0
2013-02-04 10:55:00,18.05,18.06,18.05,18.06,15900.0,13.2915,13.2988,13.2915,13.2988,15900.0
2013-02-04 11:00:00,18.05,18.06,18.05,18.06,21900.0,13.2915,13.2988,13.2915,13.2988,21900.0
2013-02-04 11:05:00,18.05,18.06,18.05,18.06,39800.0,13.2915,13.2988,13.2915,13.2988,39800.0
2013-02-04 11:10:00,18.06,18.06,18.05,18.05,79000.0,13.2988,13.2988,13.2915,13.2915,79000.0
2013-02-04 11:15:00,18.06,18.07,18.05,18.07,98700.0,13.2988,13.3062,13.2915,13.3062,98700.0
2013-02-04 11:20:00,18.07,18.08,18.06,18.07,311400.0,13.3062,13.3135,13.2988,13.3062,311400.0
2013-02-04 11:25:00,18.07,18.07,18.0,18.01,229700.0,13.3062,13.3062,13.2546,13.262,229700.0
2013-02-04 11:30:00,18.01,18.01,17.97,17.98,105400.0,13.262,13.262,13.2325,13.2399,105400.0
2013-02-04 11:35:00,17.98,18.01,17.96,17.98,159600.0,13.2399,13.262,13.2252,13.2399,159600.0
2013-02-04 11:40:00,17.97,17.99,17.97,17.98,35700.0,13.2325,13.2473,13.2325,13.2399,35700.0
2013-02-04 11:45:00,17.98,18.01,17.98,18.01,83400.0,13.2399,13.262,13.2399,13.262,83400.0
2013-02-04 11:50:00,18.01,18.01,18.0,18.01,12100.0,13.262,13.262,13.2546,13.262,12100.0
2013-02-04 11:55:00,18.01,18.01,17.99,18.0,37400.0,13.262,13.262,13.2473,13.2546,37400.0
2013-02-04 12:00:00,17.99,18.01,17.98,18.01,60900.0,13.2473,13.262,13.2399,13.262,60900.0
2013-02-04 12:05:00,18.01,18.02,17.97,17.97,104500.0,13.262,13.2694,13.2325,13.2325,104500.0
2013-02-04 12:10:00,17.97,17.99,17.96,17.99,64100.0,13.2325,13.2473,13.2252,13.2473,64100.0
2013-02-04 12:15:00,17.99,17.99,17.98,17.99,15100.0,13.2473,13.2473,13.2399,13.2473,15100.0
2013-02-04 12:20:00,17.99,17.99,17.96,17.97,48700.0,13.2473,13.2473,13.2252,13.2325,48700.0
2013-02-04 12:25:00,17.96,17.97,17.96,17.97,12900.0,13.2252,13.2325,13.2252,13.2325,12900.0
2013-02-04 12:30:00,17.97,17.99,17.96,17.99,33900.0,13.2325,13.2473,13.2252,13.2473,33900.0
2013-02-04 12:35:00,17.99,18.01,17.98,18.01,18900.0,13.2473,13.262,13.2399,13.262,18900.0
2013-02-04 12:40:00,18.01,18.03,18.0,18.02,35000.0,13.262,13.2767,13.2546,13.2694,35000.0
2013-02-04 12:45:00,18.02,18.02,18.01,18.02,4200.0,13.2694,13.2694,13.262,13.2694,4200.0
2013-02-04 12:50:00,18.02,18.02,18.01,18.01,14800.0,13.2694,13.2694,13.262,13.262,14800.0
2013-02-04 12:55:00,18.02,18.02,18.01,18.02,9200.0,13.2694,13.2694,13.262,13.2694,9200.0
2013-02-04 13:00:00,18.02,18.02,18.0,18.02,68200.0,13.2694,13.2694,13.2546,13.2694,68200.0
2013-02-04 13:05:00,18.02,18.02,18.01,18.02,14900.0,13.2694,13.2694,13.262,13.2694,14900.0
2013-02-04 13:10:00,18.02,18.02,18.01,18.02,9000.0,13.2694,13.2694,13.262,13.2694,9000.0
2013-02-04 13:15:00,18.02,18.02,18.01,18.02,14800.0,13.2694,13.2694,13.262,13.2694,14800.0
2013-02-04 13:20:00,18.02,18.02,18.01,18.02,12400.0,13.2694,13.2694,13.262,13.2694,12400.0
2013-02-04 13:25:00,18.02,18.02,18.0,18.01,50400.0,13.2694,13.2694,13.2546,13.262,50400.0
2013-02-04 13:30:00,18.0,18.01,17.98,17.99,29900.0,13.2546,13.262,13.2399,13.2473,29900.0
2013-02-04 13:35:00,17.99,17.99,17.98,17.99,15900.0,13.2473,13.2473,13.2399,13.2473,15900.0
2013-02-04 13:40:00,17.99,18.01,17.98,18.01,38900.0,13.2473,13.262,13.2399,13.262,38900.0
2013-02-04 13:45:00,18.01,18.01,17.99,18.0,84300.0,13.262,13.262,13.2473,13.2546,84300.0
2013-02-04 13:50:00,18.0,18.0,17.99,18.0,20500.0,13.2546,13.2546,13.2473,13.2546,20500.0
2013-02-04 13:55:00,18.0,18.0,17.99,18.0,22200.0,13.2546,13.2546,13.2473,13.2546,22200.0
2013-02-04 14:00:00,18.0,18.01,17.98,18.01,80100.0,13.2546,13.262,13.2399,13.262,80100.0
2013-02-04 14:05:00,18.01,18.01,18.0,18.01,15300.0,13.262,13.262,13.2546,13.262,15300.0
2013-02-04 14:10:00,18.01,18.01,18.0,18.01,17900.0,13.262,13.262,13.2546,13.262,17900.0
2013-02-04 14:15:00,18.0,18.01,18.0,18.0,20900.0,13.2546,13.262,13.2546,13.2546,20900.0
2013-02-04 14:20:00,18.0,18.01,17.99,18.0,120100.0,13.2546,13.262,13.2473,13.2546,120100.0
2013-02-04 14:25:00,18.0,18.0,17.97,18.0,125500.0,13.2546,13.2546,13.2325,13.2546,125500.0
2013-02-04 14:30:00,18.0,18.0,17.98,17.99,81300.0,13.2546,13.2546,13.2399,13.2473,81300.0
2013-02-04 14:35:00,17.99,18.01,17.98,18.0,40300.0,13.2473,13.262,13.2399,13.2546,40300.0
2013-02-04 14:40:00,18.0,18.01,17.99,18.0,19500.0,13.2546,13.262,13.2473,13.2546,19500.0
2013-02-04 14:45:00,18.01,18.03,18.0,18.03,31300.0,13.262,13.2767,13.2546,13.2767,31300.0
2013-02-04 14:50:00,18.03,18.03,18.0,18.01,64100.0,13.2767,13.2767,13.2546,13.262,64100.0
2013-02-04 14:55:00,18.01,18.04,18.0,18.04,76900.0,13.262,13.2841,13.2546,13.2841,76900.0
2013-02-04 15:00:00,18.03,18.03,18.0,18.01,37800.0,13.2767,13.2767,13.2546,13.262,37800.0
2013-02-04 15:05:00,18.01,18.01,17.99,18.0,35400.0,13.262,13.262,13.2473,13.2546,35400.0
2013-02-04 15:10:00,18.0,18.0,17.98,17.98,40600.0,13.2546,13.2546,13.2399,13.2399,40600.0
2013-02-04 15:15:00,17.99,17.99,17.97,17.98,50900.0,13.2473,13.2473,13.2325,13.2399,50900.0
2013-02-04 15:20:00,17.98,17.98,17.95,17.95,69400.0,13.2399,13.2399,13.2178,13.2178,69400.0
2013-02-04 15:25:00,17.95,17.96,17.94,17.95,123600.0,13.2178,13.2252,13.2105,13.2178,123600.0
2013-02-04 15:30:00,17.95,17.95,17.94,17.94,65100.0,13.2178,13.2178,13.2105,13.2105,65100.0
2013-02-04 15:35:00,17.94,17.95,17.91,17.91,104600.0,13.2105,13.2178,13.1884,13.1884,104600.0
2013-02-04 15:40:00,17.92,17.92,17.89,17.92,261800.0,13.1957,13.1957,13.1736,13.1957,261800.0
2013-02-04 15:45:00,17.91,17.93,17.91,17.93,186900.0,13.1884,13.2031,13.1884,13.2031,186900.0
2013-02-04 15:50:00,17.93,17.93,17.92,17.93,109000.0,13.2031,13.2031,13.1957,13.2031,109000.0
2013-02-04 15:55:00,17.93,17.93,17.88,17.9,379600.0,13.2031,13.2031,13.1663,13.181,379600.0
2013-02-05 09:30:00,17.96,18.11,17.96,18.1,199600.0,13.2252,13.3356,13.2252,13.3283,199600.0
2013-02-05 09:35:00,18.09,18.11,18.05,18.06,99200.0,13.3209,13.3356,13.2915,13.2988,99200.0
2013-02-05 09:40:00,18.05,18.06,18.02,18.03,60700.0,13.2915,13.2988,13.2694,13.2767,60700.0
2013-02-05 09:45:00,18.02,18.07,18.02,18.07,63400.0,13.2694,13.3062,13.2694,13.3062,63400.0
2013-02-05 09:50:00,18.07,18.08,18.06,18.08,78800.0,13.3062,13.3135,13.2988,13.3135,78800.0
2013-02-05 09:55:00,18.07,18.09,18.07,18.09,30900.0,13.3062,13.3209,13.3062,13.3209,30900.0
2013-02-05 10:00:00,18.08,18.09,18.07,18.09,52800.0,13.3135,13.3209,13.3062,13.3209,52800.0
2013-02-05 10:05:00,18.09,18.09,18.08,18.09,28100.0,13.3209,13.3209,13.3135,13.3209,28100.0
2013-02-05 10:10:00,18.08,18.09,18.08,18.09,19600.0,13.3135,13.3209,13.3135,13.3209,19600.0
2013-02-05 10:15:00,18.09,18.09,18.08,18.09,24000.0,13.3209,13.3209,13.3135,13.3209,24000.0
2013-02-05 10:20:00,18.09,18.09,18.08,18.09,16300.0,13.3209,13.3209,13.3135,13.3209,16300.0
2013-02-05 10:25:00,18.08,18.09,18.04,18.04,81900.0,13.3135,13.3209,13.2841,13.2841,81900.0
2013-02-05 10:30:00,18.05,18.05,18.02,18.03,50900.0,13.2915,13.2915,13.2694,13.2767,50900.0
2013-02-05 10:35:00,18.02,18.05,18.02,18.05,72900.0,13.2694,13.2915,13.2694,13.2915,72900.0
2013-02-05 10:40:00,18.05,18.06,18.04,18.06,17100.0,13.2915,13.2988,13.2841,13.2988,17100.0
2013-02-05 10:45:00,18.05,18.06,18.03,18.05,77400.0,13.2915,13.2988,13.2767,13.2915,77400.0
2013-02-05 10:50:00,18.05,18.06,18.04,18.05,60500.0,13.2915,13.2988,13.2841,13.2915,60500.0
2013-02-05 10:55:00,18.05,18.06,18.04,18.06,57600.0,13.2915,13.2988,13.2841,13.2988,57600.0
2013-02-05 11:00:00,18.05,18.06,18.05,18.06,17100.0,13.2915,13.2988,13.2915,13.2988,17100.0
2013-02-05 11:05:00,18.06,18.06,18.05,18.06,20400.0,13.2988,13.2988,13.2915,13.2988,20400.0
2013-02-05 11:10:00,18.06,18.08,18.05,18.08,48800.0,13.2988,13.3135,13.2915,13.3135,48800.0
2013-02-05 11:15:00,18.07,18.08,18.07,18.08,16400.0,13.3062,13.3135,13.3062,13.3135,16400.0
2013-02-05 11:20:00,18.08,18.1,18.07,18.1,53300.0,13.3135,13.3283,13.3062,13.3283,53300.0
2013-02-05 11:25:00,18.1,18.12,18.09,18.11,140900.0,13.3283,13.343,13.3209,13.3356,140900.0
2013-02-05 11:30:00,18.1,18.14,18.1,18.14,125300.0,13.3283,13.3577,13.3283,13.3577,125300.0
2013-02-05 11:35:00,18.14,18.16,18.14,18.15,88100.0,13.3577,13.3725,13.3577,13.3651,88100.0
2013-02-05 11:40:00,18.16,18.16,18.14,18.15,163000.0,13.3725,13.3725,13.3577,13.3651,163000.0
2013-02-05 11:45:00,18.15,18.15,18.13,18.14,255000.0,13.3651,13.3651,13.3504,13.3577,255000.0
2013-02-05 11:50:00,18.14,18.14,18.13,18.14,16500.0,13.3577,13.3577,13.3504,13.3577,16500.0
2013-02-05 11:55:00,18.14,18.15,18.12,18.14,114400.0,13.3577,13.3651,13.343,13.3577,114400.0
2013-02-05 12:00:00,18.14,18.15,18.13,18.14,40700.0,13.3577,13.3651,13.3504,13.3577,40700.0
2013-02-05 12:05:00,18.14,18.15,18.13,18.15,31200.0,13.3577,13.3651,13.3504,13.3651,31200.0
2013-02-05 12:10:00,18.14,18.15,18.14,18.15,9900.0,13.3577,13.3651,13.3577,13.3651,9900.0
2013-02-05 12:15:00,18.14,18.15,18.14,18.14,13200.0,13.3577,13.3651,13.3577,13.3577,13200.0
2013-02-05 12:20:00,18.15,18.15,18.13,18.14,120200.0,13.3651,13.3651,13.3504,13.3577,120200.0
2013-02-05 12:25:00,18.14,18.14,18.13,18.13,34500.0,13.3577,13.3577,13.3504,13.3504,34500.0
2013-02-05 12:30:00,18.13,18.14,18.11,18.12,80600.0,13.3504,13.3577,13.3356,13.343,80600.0
2013-02-05 12:35:00,18.12,18.12,18.11,18.12,10600.0,13.343,13.343,13.3356,13.343,10600.0
2013-02-05 12:40:00,18.11,18.12,18.11,18.11,20100.0,13.3356,13.343,13.3356,13.3356,20100.0
2013-02-05 12:45:00,18.12,18.13,18.11,18.13,43600.0,13.343,13.3504,13.3356,13.3504,43600.0
2013-02-05 12:50:00,18.12,18.13,18.12,18.13,8200.0,13.343,13.3504,13.343,13.3504,8200.0
2013-02-05 12:55:00,18.13,18.13,18.13,18.13,11200.0,13.3504,13.3504,13.3504,13.3504,11200.0
2013-02-05 13:00:00,18.13,18.15,18.12,18.14,118500.0,13.3504,13.3651,13.343,13.3577,118500.0
2013-02-05 13:05:00,18.14,18.15,18.14,18.14,17900.0,13.3577,13.3651,13.3577,13.3577,17900.0
2013-02-05 13:10:00,18.15,18.15,18.14,18.15,23000.0,13.3651,13.3651,13.3577,13.3651,23000.0
2013-02-05 13:15:00,18.15,18.15,18.14,18.14,13500.0,13.3651,13.3651,13.3577,13.3577,13500.0
2013-02-05 13:20:00,18.15,18.15,18.14,18.15,10300.0,13.3651,13.3651,13.3577,13.3651,10300.0
2013-02-05 13:25:00,18.15,18.16,18.14,18.15,91900.0,13.3651,13.3725,13.3577,13.3651,91900.0
2013-02-05 13:30:00,18.15,18.15,18.14,18.15,14600.0,13.3651,13.3651,13.3577,13.3651,14600.0
2013-02-05 13:35:00,18.15,18.15,18.14,18.15,16700.0,13.3651,13.3651,13.3577,13.3651,16700.0
2013-02-05 13:40:00,18.15,18.15,18.14,18.15,133700.0,13.3651,13.3651,13.3577,13.3651,133700.0
2013-02-05 13:45:00,18.15,18.16,18.14,18.16,212200.0,13.3651,13.3725,13.3577,13.3725,212200.0
2013-02-05 13:50:00,18.16,18.19,18.15,18.19,56000.0,13.3725,13.3945,13.3651,13.3945,56000.0
2013-02-05 13:55:00,18.18,18.2,18.17,18.17,162200.0,13.3872,13.4019,13.3798,13.3798,162200.0
2013-02-05 14:00:00,18.18,18.18,18.17,18.18,17200.0,13.3872,13.3872,13.3798,13.3872,17200.0
2013-02-05 14:05:00,18.18,18.18,18.17,18.18,19000.0,13.3872,13.3872,13.3798,13.3872,19000.0
2013-02-05 14:10:00,18.18,18.19,18.17,18.19,74800.0,13.3872,13.3945,13.3798,13.3945,74800.0
2013-02-05 14:15:00,18.19,18.19,18.18,18.19,74000.0,13.3945,13.3945,13.3872,13.3945,74000.0
2013-02-05 14:20:00,18.19,18.19,18.18,18.19,22600.0,13.3945,13.3945,13.3872,13.3945,22600.0
2013-02-05 14:25:00,18.19,18.19,18.18,18.19,15200.0,13.3945,13.3945,13.3872,13.3945,15200.0
2013-02-05 14:30:00,18.19,18.19,18.18,18.19,24300.0,13.3945,13.3945,13.3872,13.3945,24300.0
2013-02-05 14:35:00,18.19,18.19,18.18,18.18,27800.0,13.3945,13.3945,13.3872,13.3872,27800.0
2013-02-05 14:40:00,18.19,18.19,18.18,18.19,68000.0,13.3945,13.3945,13.3872,13.3945,68000.0
2013-02-05 14:45:00,18.19,18.21,18.19,18.2,105000.0,13.3945,13.4093,13.3945,13.4019,105000.0
2013-02-05 14:50:00,18.2,18.21,18.19,18.2,105200.0,13.4019,13.4093,13.3945,13.4019,105200.0
2013-02-05 14:55:00,18.2,18.2,18.18,18.18,113500.0,13.4019,13.4019,13.3872,13.3872,113500.0
2013-02-05 15:00:00,18.19,18.19,18.18,18.18,32900.0,13.3945,13.3945,13.3872,13.3872,32900.0
2013-02-05 15:05:00,18.19,18.19,18.18,18.19,41200.0,13.3945,13.3945,13.3872,13.3945,41200.0
2013-02-05 15:10:00,18.19,18.19,18.18,18.19,39900.0,13.3945,13.3945,13.3872,13.3945,39900.0
2013-02-05 15:15:00,18.19,18.22,18.18,18.19,464300.0,13.3945,13.4166,13.3872,13.3945,464300.0
2013-02-05 15:20:00,18.19,18.19,18.17,18.18,33800.0,13.3945,13.3945,13.3798,13.3872,33800.0
2013-02-05 15:25:00,18.17,18.18,18.15,18.16,90000.0,13.3798,13.3872,13.3651,13.3725,90000.0
2013-02-05 15:30:00,18.16,18.2,18.15,18.2,106600.0,13.3725,13.4019,13.3651,13.4019,106600.0
2013-02-05 15:35:00,18.19,18.2,18.17,18.18,122400.0,13.3945,13.4019,13.3798,13.3872,122400.0
2013-02-05 15:40:00,18.18,18.19,18.17,18.17,145700.0,13.3872,13.3945,13.3798,13.3798,145700.0
2013-02-05 15:45:00,18.18,18.18,18.17,18.18,70600.0,13.3872,13.3872,13.3798,13.3872,70600.0
2013-02-05 15:50:00,18.17,18.18,18.15,18.16,238400.0,13.3798,13.3872,13.3651,13.3725,238400.0
2013-02-05 15:55:00,18.15,18.18,18.15,18.18,308500.0,13.3651,13.3872,13.3651,13.3872,308500.0
2013-02-06 09:30:00,18.24,18.28,18.19,18.21,361000.0,13.4314,13.4608,13.3945,13.4093,361000.0
2013-02-06 09:35:00,18.2,18.22,18.2,18.21,59800.0,13.4019,13.4166,13.4019,13.4093,59800.0
2013-02-06 09:40:00,18.21,18.22,18.2,18.21,126200.0,13.4093,13.4166,13.4019,13.4093,126200.0
2013-02-06 09:45:00,18.21,18.21,18.1,18.16,238200.0,13.4093,13.4093,13.3283,13.3725,238200.0
2013-02-06 09:50:00,18.15,18.18,18.15,18.16,197200.0,13.3651,13.3872,13.3651,13.3725,197200.0
2013-02-06 09:55:00,18.16,18.16,18.15,18.15,32000.0,13.3725,13.3725,13.3651,13.3651,32000.0
2013-02-06 10:00:00,18.15,18.16,18.14,18.15,43500.0,13.3651,13.3725,13.3577,13.3651,43500.0
2013-02-06 10:05:00,18.14,18.16,18.14,18.16,56400.0,13.3577,13.3725,13.3577,13.3725,56400.0
2013-02-06 10:10:00,18.16,18.21,18.16,18.21,65300.0,13.3725,13.4093,13.3725,13.4093,65300.0
2013-02-06 10:15:00,18.21,18.21,18.16,18.18,117400.0,13.4093,13.4093,13.3725,13.3872,117400.0
2013-02-06 10:20:00,18.17,18.18,18.14,18.16,118800.0,13.3798,13.3872,13.3577,13.3725,118800.0
2013-02-06 10:25:00,18.16,18.19,18.15,18.16,79100.0,13.3725,13.3945,13.3651,13.3725,79100.0
2013-02-06 10:30:00,18.17,18.17,18.1,18.11,73000.0,13.3798,13.3798,13.3283,13.3356,73000.0
2013-02-06 10:35:00,18.12,18.12,18.08,18.08,78600.0,13.343,13.343,13.3135,13.3135,78600.0
2013-02-06 10:40:00,18.09,18.11,18.08,18.09,31500.0,13.3209,13.3356,13.3135,13.3209,31500.0
2013-02-06 10:45:00,18.09,18.11,18.08,18.11,72800.0,13.3209,13.3356,13.3135,13.3356,72800.0
2013-02-06 10:50:00,18.11,18.11,18.1,18.11,15600.0,13.3356,13.3356,13.3283,13.3356,15600.0
2013-02-06 10:55:00,18.11,18.11,18.1,18.11,8500.0,13.3356,13.3356,13.3283,13.3356,8500.0
2013-02-06 11:00:00,18.11,18.12,18.1,18.11,57600.0,13.3356,13.343,13.3283,13.3356,57600.0
2013-02-06 11:05:00,18.12,18.12,18.08,18.09,86600.0,13.343,13.343,13.3135,13.3209,86600.0
2013-02-06 11:10:00,18.09,18.11,18.09,18.1,41400.0,13.3209,13.3356,13.3209,13.3283,41400.0
2013-02-06 11:15:00,18.1,18.12,18.09,18.11,123700.0,13.3283,13.343,13.3209,13.3356,123700.0
2013-02-06 11:20:00,18.12,18.12,18.1,18.11,24800.0,13.343,13.343,13.3283,13.3356,24800.0
2013-02-06 11:25:00,18.1,18.1,18.08,18.08,29200.0,13.3283,13.3283,13.3135,13.3135,29200.0
2013-02-06 11:30:00,18.08,18.1,18.08,18.08,47900.0,13.3135,13.3283,13.3135,13.3135,47900.0
2013-02-06 11:35:00,18.08,18.08,18.07,18.07,48100.0,13.3135,13.3135,13.3062,13.3062,48100.0
2013-02-06 11:40:00,18.08,18.08,18.07,18.07,27300.0,13.3135,13.3135,13.3062,13.3062,27300.0
2013-02-06 11:45:00,18.07,18.07,18.06,18.07,16000.0,13.3062,13.3062,13.2988,13.3062,16000.0
2013-02-06 11:50:00,18.06,18.07,18.06,18.07,16800.0,13.2988,13.3062,13.2988,13.3062,16800.0
2013-02-06 11:55:00,18.07,18.07,18.04,18.05,56900.0,13.3062,13.3062,13.2841,13.2915,56900.0
2013-02-06 12:00:00,18.04,18.05,18.03,18.04,64300.0,13.2841,13.2915,13.2767,13.2841,64300.0
2013-02-06 12:05:00,18.04,18.07,18.04,18.07,58400.0,13.2841,13.3062,13.2841,13.3062,58400.0
2013-02-06 12:10:00,18.07,18.07,18.06,18.07,17300.0,13.3062,13.3062,13.2988,13.3062,17300.0
2013-02-06 12:15:00,18.06,18.08,18.05,18.08,78400.0,13.2988,13.3135,13.2915,13.3135,78400.0
2013-02-06 12:20:00,18.08,18.08,18.06,18.07,22500.0,13.3135,13.3135,13.2988,13.3062,22500.0
2013-02-06 12:25:00,18.07,18.07,18.05,18.05,41300.0,13.3062,13.3062,13.2915,13.2915,41300.0
2013-02-06 12:30:00,18.04,18.06,18.04,18.06,32200.0,13.2841,13.2988,13.2841,13.2988,32200.0
2013-02-06 12:35:00,18.05,18.08,18.05,18.07,76900.0,13.2915,13.3135,13.2915,13.3062,76900.0
2013-02-06 12:40:00,18.07,18.09,18.07,18.08,85100.0,13.3062,13.3209,13.3062,13.3135,85100.0
2013-02-06 12:45:00,18.08,18.11,18.07,18.09,151400.0,13.3135,13.3356,13.3062,13.3209,151400.0
2013-02-06 12:50:00,18.09,18.09,18.06,18.06,29900.0,13.3209,13.3209,13.2988,13.2988,29900.0
2013-02-06 12:55:00,18.06,18.07,18.04,18.04,84400.0,13.2988,13.3062,13.2841,13.2841,84400.0
2013-02-06 13:00:00,18.04,18.05,18.02,18.04,82300.0,13.2841,13.2915,13.2694,13.2841,82300.0
2013-02-06 13:05:00,18.04,18.04,18.0,18.02,42800.0,13.2841,13.2841,13.2546,13.2694,42800.0
2013-02-06 13:10:00,18.02,18.03,18.01,18.02,61800.0,13.2694,13.2767,13.262,13.2694,61800.0
2013-02-06 13:15:00,18.03,18.03,18.02,18.03,35500.0,13.2767,13.2767,13.2694,13.2767,35500.0
2013-02-06 13:20:00,18.03,18.03,17.99,17.99,102700.0,13.2767,13.2767,13.2473,13.2473,102700.0
2013-02-06 13:25:00,18.0,18.02,17.99,18.01,38700.0,13.2546,13.2694,13.2473,13.262,38700.0
2013-02-06 13:30:00,18.0,18.02,17.99,18.01,56100.0,13.2546,13.2694,13.2473,13.262,56100.0
2013-02-06 13:35:00,18.0,18.01,18.0,18.0,22100.0,13.2546,13.262,13.2546,13.2546,22100.0
2013-02-06 13:40:00,18.01,18.02,18.0,18.02,36800.0,13.262,13.2694,13.2546,13.2694,36800.0
2013-02-06 13:45:00,18.02,18.04,18.01,18.04,63900.0,13.2694,13.2841,13.262,13.2841,63900.0
2013-02-06 13:50:00,18.04,18.04,18.03,18.04,19300.0,13.2841,13.2841,13.2767,13.2841,19300.0
2013-02-06 13:55:00,18.04,18.04,18.02,18.02,58700.0,13.2841,13.2841,13.2694,13.2694,58700.0
2013-02-06 14:00:00,18.02,18.03,18.01,18.03,50900.0,13.2694,13.2767,13.262,13.2767,50900.0
2013-02-06 14:05:00,18.03,18.03,18.02,18.02,19900.0,13.2767,13.2767,13.2694,13.2694,19900.0
2013-02-06 14:10:00,18.03,18.03,18.02,18.03,25200.0,13.2767,13.2767,13.2694,13.2767,25200.0
2013-02-06 14:15:00,18.02,18.05,18.02,18.05,46500.0,13.2694,13.2915,13.2694,13.2915,46500.0
2013-02-06 14:20:00,18.05,18.05,18.03,18.04,36700.0,13.2915,13.2915,13.2767,13.2841,36700.0
2013-02-06 14:25:00,18.03,18.04,18.01,18.01,33200.0,13.2767,13.2841,13.262,13.262,33200.0
2013-02-06 14:30:00,18.02,18.04,18.01,18.04,46500.0,13.2694,13.2841,13.262,13.2841,46500.0
2013-02-06 14:35:00,18.04,18.04,18.02,18.03,34700.0,13.2841,13.2841,13.2694,13.2767,34700.0
2013-02-06 14:40:00,18.03,18.05,18.03,18.05,55400.0,13.2767,13.2915,13.2767,13.2915,55400.0
2013-02-06 14:45:00,18.05,18.05,18.03,18.04,42100.0,13.2915,13.2915,13.2767,13.2841,42100.0
2013-02-06 14:50:00,18.04,18.04,18.03,18.04,32300.0,13.2841,13.2841,13.2767,13.2841,32300.0
2013-02-06 14:55:00,18.03,18.04,18.03,18.04,34600.0,13.2767,13.2841,13.2767,13.2841,34600.0
2013-02-06 15:00:00,18.03,18.07,18.03,18.05,97900.0,13.2767,13.3062,13.2767,13.2915,97900.0
2013-02-06 15:05:00,18.05,18.06,18.05,18.05,29800.0,13.2915,13.2988,13.2915,13.2915,29800.0
2013-02-06 15:10:00,18.05,18.06,18.03,18.03,77200.0,13.2915,13.2988,13.2767,13.2767,77200.0
2013-02-06 15:15:00,18.03,18.04,18.03,18.04,57800.0,13.2767,13.2841,13.2767,13.2841,57800.0
2013-02-06 15:20:00,18.04,18.04,18.03,18.04,40900.0,13.2841,13.2841,13.2767,13.2841,40900.0
2013-02-06 15:25:00,18.04,18.04,18.03,18.04,55400.0,13.2841,13.2841,13.2767,13.2841,55400.0
2013-02-06 15:30:00,18.03,18.04,18.01,18.02,242300.0,13.2767,13.2841,13.262,13.2694,242300.0
2013-02-06 15:35:00,18.02,18.03,18.01,18.02,103500.0,13.2694,13.2767,13.262,13.2694,103500.0
2013-02-06 15:40:00,18.02,18.02,18.01,18.02,120300.0,13.2694,13.2694,13.262,13.2694,120300.0
2013-02-06 15:45:00,18.02,18.02,18.01,18.02,70800.0,13.2694,13.2694,13.262,13.2694,70800.0
2013-02-06 15:50:00,18.02,18.02,18.01,18.02,335700.0,13.2694,13.2694,13.262,13.2694,335700.0
2013-02-06 15:55:00,18.01,18.03,18.01,18.02,292100.0,13.262,13.2767,13.262,13.2694,292100.0
2013-02-07 09:30:00,18.06,18.1,18.02,18.03,153400.0,13.2988,13.3283,13.2694,13.2767,153400.0
2013-02-07 09:35:00,18.04,18.07,18.03,18.06,111900.0,13.2841,13.3062,13.2767,13.2988,111900.0
2013-02-07 09:40:00,18.07,18.1,18.06,18.07,76000.0,13.3062,13.3283,13.2988,13.3062,76000.0
2013-02-07 09:45:00,18.07,18.1,18.07,18.1,86100.0,13.3062,13.3283,13.3062,13.3283,86100.0
2013-02-07 09:50:00,18.1,18.11,18.09,18.11,203600.0,13.3283,13.3356,13.3209,13.3356,203600.0
2013-02-07 09:55:00,18.1,18.12,18.1,18.11,21200.0,13.3283,13.343,13.3283,13.3356,21200.0
2013-02-07 10:00:00,18.12,18.12,18.11,18.12,25000.0,13.343,13.343,13.3356,13.343,25000.0
2013-02-07 10:05:00,18.12,18.12,18.1,18.11,66200.0,13.343,13.343,13.3283,13.3356,66200.0
2013-02-07 10:10:00,18.1,18.11,18.1,18.11,101300.0,13.3283,13.3356,13.3283,13.3356,101300.0
2013-02-07 10:15:00,18.1,18.13,18.1,18.13,66400.0,13.3283,13.3504,13.3283,13.3504,66400.0
2013-02-07 10:20:00,18.13,18.13,18.08,18.09,187700.0,13.3504,13.3504,13.3135,13.3209,187700.0
2013-02-07 10:25:00,18.09,18.09,18.08,18.09,68300.0,13.3209,13.3209,13.3135,13.3209,68300.0
2013-02-07 10:30:00,18.09,18.09,18.05,18.05,132400.0,13.3209,13.3209,13.2915,13.2915,132400.0
2013-02-07 10:35:00,18.05,18.1,18.04,18.1,82100.0,13.2915,13.3283,13.2841,13.3283,82100.0
2013-02-07 10:40:00,18.1,18.1,18.07,18.08,87300.0,13.3283,13.3283,13.3062,13.3135,87300.0
2013-02-07 10:45:00,18.07,18.1,18.07,18.1,102400.0,13.3062,13.3283,13.3062,13.3283,102400.0
2013-02-07 10:50:00,18.1,18.1,18.07,18.08,159100.0,13.3283,13.3283,13.3062,13.3135,159100.0
2013-02-07 10:55:00,18.08,18.09,18.07,18.09,33600.0,13.3135,13.3209,13.3062,13.3209,33600.0
2013-02-07 11:00:00,18.09,18.1,18.08,18.1,73600.0,13.3209,13.3283,13.3135,13.3283,73600.0
2013-02-07 11:05:00,18.1,18.14,18.1,18.14,120300.0,13.3283,13.3577,13.3283,13.3577,120300.0
2013-02-07 11:10:00,18.14,18.14,18.11,18.12,96100.0,13.3577,13.3577,13.3356,13.343,96100.0
2013-02-07 11:15:00,18.13,18.13,18.11,18.11,37600.0,13.3504,13.3504,13.3356,13.3356,37600.0
2013-02-07 11:20:00,18.12,18.12,18.1,18.11,33800.0,13.343,13.343,13.3283,13.3356,33800.0
2013-02-07 11:25:00,18.11,18.11,18.09,18.11,41600.0,13.3356,13.3356,13.3209,13.3356,41600.0
2013-02-07 11:30:00,18.1,18.11,18.09,18.1,96200.0,13.3283,13.3356,13.3209,13.3283,96200.0
2013-02-07 11:35:00,18.09,18.1,18.09,18.1,84600.0,13.3209,13.3283,13.3209,13.3283,84600.0
2013-02-07 11:40:00,18.1,18.1,18.09,18.1,55300.0,13.3283,13.3283,13.3209,13.3283,55300.0
2013-02-07 11:45:00,18.1,18.1,18.09,18.09,55700.0,13.3283,13.3283,13.3209,13.3209,55700.0
2013-02-07 11:50:00,18.09,18.12,18.09,18.11,106800.0,13.3209,13.343,13.3209,13.3356,106800.0
2013-02-07 11:55:00,18.11,18.11,18.1,18.1,17900.0,13.3356,13.3356,13.3283,13.3283,17900.0
2013-02-07 12:00:00,18.1,18.11,18.08,18.11,59000.0,13.3283,13.3356,13.3135,13.3356,59000.0
2013-02-07 12:05:00,18.1,18.12,18.1,18.11,58500.0,13.3283,13.343,13.3283,13.3356,58500.0
2013-02-07 12:10:00,18.12,18.13,18.11,18.12,45900.0,13.343,13.3504,13.3356,13.343,45900.0
2013-02-07 12:15:00,18.12,18.13,18.12,18.13,20000.0,13.343,13.3504,13.343,13.3504,20000.0
2013-02-07 12:20:00,18.13,18.13,18.12,18.12,24300.0,13.3504,13.3504,13.343,13.343,24300.0
2013-02-07 12:25:00,18.12,18.13,18.12,18.12,24200.0,13.343,13.3504,13.343,13.343,24200.0
2013-02-07 12:30:00,18.12,18.14,18.11,18.13,126600.0,13.343,13.3577,13.3356,13.3504,126600.0
2013-02-07 12:35:00,18.14,18.14,18.13,18.14,5400.0,13.3577,13.3577,13.3504,13.3577,5400.0
2013-02-07 12:40:00,18.14,18.14,18.13,18.13,4000.0,13.3577,13.3577,13.3504,13.3504,4000.0
2013-02-07 12:45:00,18.14,18.14,18.12,18.14,60300.0,13.3577,13.3577,13.343,13.3577,60300.0
2013-02-07 12:50:00,18.14,18.14,18.12,18.14,39600.0,13.3577,13.3577,13.343,13.3577,39600.0
2013-02-07 12:55:00,18.14,18.14,18.13,18.13,7200.0,13.3577,13.3577,13.3504,13.3504,7200.0
2013-02-07 13:00:00,18.13,18.14,18.12,18.13,44900.0,13.3504,13.3577,13.343,13.3504,44900.0
2013-02-07 13:05:00,18.14,18.14,18.12,18.13,40900.0,13.3577,13.3577,13.343,13.3504,40900.0
2013-02-07 13:10:00,18.13,18.14,18.11,18.14,72000.0,13.3504,13.3577,13.3356,13.3577,72000.0
2013-02-07 13:15:00,18.14,18.14,18.13,18.14,4900.0,13.3577,13.3577,13.3504,13.3577,4900.0
2013-02-07 13:20:00,18.14,18.14,18.13,18.14,10200.0,13.3577,13.3577,13.3504,13.3577,10200.0
2013-02-07 13:25:00,18.14,18.16,18.13,18.16,26600.0,13.3577,13.3725,13.3504,13.3725,26600.0
2013-02-07 13:30:00,18.16,18.18,18.15,18.16,270100.0,13.3725,13.3872,13.3651,13.3725,270100.0
2013-02-07 13:35:00,18.16,18.17,18.15,18.15,64800.0,13.3725,13.3798,13.3651,13.3651,64800.0
2013-02-07 13:40:00,18.15,18.18,18.14,18.18,42900.0,13.3651,13.3872,13.3577,13.3872,42900.0
2013-02-07 13:45:00,18.18,18.19,18.16,18.18,46300.0,13.3872,13.3945,13.3725,13.3872,46300.0
2013-02-07 13:50:00,18.18,18.19,18.18,18.19,121800.0,13.3872,13.3945,13.3872,13.3945,121800.0
2013-02-07 13:55:00,18.19,18.2,18.19,18.2,33500.0,13.3945,13.4019,13.3945,13.4019,33500.0
2013-02-07 14:00:00,18.19,18.23,18.19,18.23,145100.0,13.3945,13.424,13.3945,13.424,145100.0
2013-02-07 14:05:00,18.22,18.23,18.2,18.2,118000.0,13.4166,13.424,13.4019,13.4019,118000.0
2013-02-07 14:10:00,18.2,18.21,18.19,18.21,37700.0,13.4019,13.4093,13.3945,13.4093,37700.0
2013-02-07 14:15:00,18.21,18.21,18.19,18.2,59200.0,13.4093,13.4093,13.3945,13.4019,59200.0
2013-02-07 14:20:00,18.2,18.21,18.19,18.2,22200.0,13.4019,13.4093,13.3945,13.4019,22200.0
2013-02-07 14:25:00,18.2,18.2,18.19,18.2,8100.0,13.4019,13.4019,13.3945,13.4019,8100.0
2013-02-07 14:30:00,18.2,18.2,18.19,18.2,20800.0,13.4019,13.4019,13.3945,13.4019,20800.0
2013-02-07 14:35:00,18.2,18.21,18.17,18.17,145000.0,13.4019,13.4093,13.3798,13.3798,145000.0
2013-02-07 14:40:00,18.17,18.19,18.16,18.18,66900.0,13.3798,13.3945,13.3725,13.3872,66900.0
2013-02-07 14:45:00,18.18,18.18,18.17,18.18,8400.0,13.3872,13.3872,13.3798,13.3872,8400.0
2013-02-07 14:50:00,18.18,18.19,18.18,18.19,24400.0,13.3872,13.3945,13.3872,13.3945,24400.0
2013-02-07 14:55:00,18.19,18.19,18.18,18.19,16500.0,13.3945,13.3945,13.3872,13.3945,16500.0
2013-02-07 15:00:00,18.19,18.2,18.18,18.18,36400.0,13.3945,13.4019,13.3872,13.3872,36400.0
2013-02-07 15:05:00,18.19,18.2,18.18,18.2,39100.0,13.3945,13.4019,13.3872,13.4019,39100.0
2013-02-07 15:10:00,18.2,18.2,18.19,18.2,38200.0,13.4019,13.4019,13.3945,13.4019,38200.0
2013-02-07 15:15:00,18.2,18.21,18.19,18.21,106000.0,13.4019,13.4093,13.3945,13.4093,106000.0
2013-02-07 15:20:00,18.21,18.21,18.2,18.2,54300.0,13.4093,13.4093,13.4019,13.4019,54300.0
2013-02-07 15:25:00,18.2,18.21,18.18,18.18,42600.0,13.4019,13.4093,13.3872,13.3872,42600.0
2013-02-07 15:30:00,18.19,18.19,18.17,18.17,150500.0,13.3945,13.3945,13.3798,13.3798,150500.0
2013-02-07 15:35:00,18.18,18.25,18.18,18.25,547300.0,13.3872,13.4387,13.3872,13.4387,547300.0
2013-02-07 15:40:00,18.24,18.27,18.23,18.27,372000.0,13.4314,13.4535,13.424,13.4535,372000.0
2013-02-07 15:45:00,18.27,18.32,18.26,18.32,366100.0,13.4535,13.4903,13.4461,13.4903,366100.0
2013-02-07 15:50:00,18.32,18.36,18.31,18.34,606900.0,13.4903,13.5197,13.4829,13.505,606900.0
2013-02-07 15:55:00,18.34,18.36,18.27,18.29,949800.0,13.505,13.5197,13.4535,13.4682,949800.0
2013-02-08 09:30:00,18.23,18.37,18.22,18.33,183900.0,13.424,13.5271,13.4166,13.4976,183900.0
2013-02-08 09:35:00,18.32,18.37,18.32,18.36,194700.0,13.4903,13.5271,13.4903,13.5197,194700.0
2013-02-08 09:40:00,18.37,18.42,18.34,18.38,341900.0,13.5271,13.5639,13.505,13.5345,341900.0
2013-02-08 09:45:00,18.38,18.41,18.35,18.35,500300.0,13.5345,13.5565,13.5124,13.5124,500300.0
2013-02-08 09:50:00,18.35,18.4,18.34,18.4,104500.0,13.5124,13.5492,13.505,13.5492,104500.0
2013-02-08 09:55:00,18.39,18.39,18.37,18.38,117600.0,13.5418,13.5418,13.5271,13.5345,117600.0
2013-02-08 10:00:00,18.38,18.43,18.37,18.41,155000.0,13.5345,13.5713,13.5271,13.5565,155000.0
2013-02-08 10:05:00,18.42,18.44,18.39,18.39,63800.0,13.5639,13.5786,13.5418,13.5418,63800.0
2013-02-08 10:10:00,18.39,18.4,18.39,18.4,44600.0,13.5418,13.5492,13.5418,13.5492,44600.0
2013-02-08 10:15:00,18.4,18.42,18.39,18.4,197600.0,13.5492,13.5639,13.5418,13.5492,197600.0
2013-02-08 10:20:00,18.39,18.4,18.38,18.4,78400.0,13.5418,13.5492,13.5345,13.5492,78400.0
2013-02-08 10:25:00,18.39,18.4,18.38,18.38,41500.0,13.5418,13.5492,13.5345,13.5345,41500.0
2013-02-08 10:30:00,18.38,18.39,18.36,18.36,137000.0,13.5345,13.5418,13.5197,13.5197,137000.0
2013-02-08 10:35:00,18.37,18.44,18.36,18.43,161200.0,13.5271,13.5786,13.5197,13.5713,161200.0
2013-02-08 10:40:00,18.43,18.44,18.42,18.44,120200.0,13.5713,13.5786,13.5639,13.5786,120200.0
2013-02-08 10:45:00,18.44,18.46,18.43,18.44,175600.0,13.5786,13.5934,13.5713,13.5786,175600.0
2013-02-08 10:50:00,18.44,18.45,18.43,18.43,61000.0,13.5786,13.586,13.5713,13.5713,61000.0
2013-02-08 10:55:00,18.44,18.45,18.44,18.44,67900.0,13.5786,13.586,13.5786,13.5786,67900.0
2013-02-08 11:00:00,18.45,18.47,18.44,18.46,90400.0,13.586,13.6007,13.5786,13.5934,90400.0
2013-02-08 11:05:00,18.45,18.46,18.29,18.33,664200.0,13.586,13.5934,13.4682,13.4976,664200.0
2013-02-08 11:10:00,18.33,18.42,18.33,18.41,210400.0,13.4976,13.5639,13.4976,13.5565,210400.0
2013-02-08 11:15:00,18.41,18.42,18.41,18.42,40200.0,13.5565,13.5639,13.5565,13.5639,40200.0
2013-02-08 11:20:00,18.42,18.44,18.41,18.42,95100.0,13.5639,13.5786,13.5565,13.5639,95100.0
2013-02-08 11:25:00,18.42,18.44,18.42,18.44,44300.0,13.5639,13.5786,13.5639,13.5786,44300.0
2013-02-08 11:30:00,18.44,18.44,18.43,18.44,45700.0,13.5786,13.5786,13.5713,13.5786,45700.0
2013-02-08 11:35:00,18.44,18.44,18.42,18.42,60500.0,13.5786,13.5786,13.5639,13.5639,60500.0
2013-02-08 11:40:00,18.42,18.45,18.42,18.45,106200.0,13.5639,13.586,13.5639,13.586,106200.0
2013-02-08 11:45:00,18.44,18.45,18.43,18.44,47200.0,13.5786,13.586,13.5713,13.5786,47200.0
2013-02-08 11:50:00,18.44,18.45,18.43,18.45,38100.0,13.5786,13.586,13.5713,13.586,38100.0
2013-02-08 11:55:00,18.45,18.45,18.44,18.44,35300.0,13.586,13.586,13.5786,13.5786,35300.0
2013-02-08 12:00:00,18.45,18.46,18.43,18.44,72600.0,13.586,13.5934,13.5713,13.5786,72600.0
2013-02-08 12:05:00,18.43,18.46,18.43,18.46,53000.0,13.5713,13.5934,13.5713,13.5934,53000.0
2013-02-08 12:10:00,18.46,18.46,18.43,18.45,290400.0,13.5934,13.5934,13.5713,13.586,290400.0
2013-02-08 12:15:00,18.45,18.47,18.44,18.45,164800.0,13.586,13.6007,13.5786,13.586,164800.0
2013-02-08 12:20:00,18.45,18.48,18.45,18.48,195600.0,13.586,13.6081,13.586,13.6081,195600.0
2013-02-08 12:25:00,18.48,18.48,18.46,18.47,68900.0,13.6081,13.6081,13.5934,13.6007,68900.0
2013-02-08 12:30:00,18.47,18.48,18.45,18.45,59100.0,13.6007,13.6081,13.586,13.586,59100.0
2013-02-08 12:35:00,18.45,18.46,18.44,18.45,65200.0,13.586,13.5934,13.5786,13.586,65200.0
2013-02-08 12:40:00,18.46,18.46,18.44,18.46,65300.0,13.5934,13.5934,13.5786,13.5934,65300.0
2013-02-08 12:45:00,18.45,18.46,18.45,18.45,33600.0,13.586,13.5934,13.586,13.586,33600.0
2013-02-08 12:50:00,18.45,18.46,18.44,18.45,37900.0,13.586,13.5934,13.5786,13.586,37900.0
2013-02-08 12:55:00,18.44,18.46,18.44,18.46,28600.0,13.5786,13.5934,13.5786,13.5934,28600.0
2013-02-08 13:00:00,18.46,18.46,18.43,18.44,111800.0,13.5934,13.5934,13.5713,13.5786,111800.0
2013-02-08 13:05:00,18.44,18.45,18.43,18.44,98600.0,13.5786,13.586,13.5713,13.5786,98600.0
2013-02-08 13:10:00,18.43,18.44,18.39,18.4,218100.0,13.5713,13.5786,13.5418,13.5492,218100.0
2013-02-08 13:15:00,18.4,18.41,18.39,18.39,34300.0,13.5492,13.5565,13.5418,13.5418,34300.0
2013-02-08 13:20:00,18.39,18.4,18.38,18.39,171400.0,13.5418,13.5492,13.5345,13.5418,171400.0
2013-02-08 13:25:00,18.39,18.4,18.33,18.35,397100.0,13.5418,13.5492,13.4976,13.5124,397100.0
2013-02-08 13:30:00,18.36,18.41,18.35,18.4,198100.0,13.5197,13.5565,13.5124,13.5492,198100.0
2013-02-08 13:35:00,18.41,18.41,18.4,18.4,27800.0,13.5565,13.5565,13.5492,13.5492,27800.0
2013-02-08 13:40:00,18.41,18.41,18.4,18.4,7300.0,13.5565,13.5565,13.5492,13.5492,7300.0
2013-02-08 13:45:00,18.4,18.42,18.4,18.41,71300.0,13.5492,13.5639,13.5492,13.5565,71300.0
2013-02-08 13:50:00,18.41,18.42,18.41,18.41,40300.0,13.5565,13.5639,13.5565,13.5565,40300.0
2013-02-08 13:55:00,18.41,18.42,18.41,18.41,15900.0,13.5565,13.5639,13.5565,13.5565,15900.0
2013-02-08 14:00:00,18.41,18.42,18.4,18.41,59000.0,13.5565,13.5639,13.5492,13.5565,59000.0
2013-02-08 14:05:00,18.41,18.42,18.41,18.41,20300.0,13.5565,13.5639,13.5565,13.5565,20300.0
2013-02-08 14:10:00,18.41,18.43,18.41,18.43,64800.0,13.5565,13.5713,13.5565,13.5713,64800.0
2013-02-08 14:15:00,18.43,18.44,18.42,18.44,90500.0,13.5713,13.5786,13.5639,13.5786,90500.0
2013-02-08 14:20:00,18.44,18.45,18.43,18.43,67700.0,13.5786,13.586,13.5713,13.5713,67700.0
2013-02-08 14:25:00,18.43,18.44,18.42,18.44,34700.0,13.5713,13.5786,13.5639,13.5786,34700.0
2013-02-08 14:30:00,18.44,18.45,18.43,18.45,87600.0,13.5786,13.586,13.5713,13.586,87600.0
2013-02-08 14:35:00,18.45,18.45,18.44,18.44,41100.0,13.586,13.586,13.5786,13.5786,41100.0
2013-02-08 14:40:00,18.45,18.45,18.43,18.43,65400.0,13.586,13.586,13.5713,13.5713,65400.0
2013-02-08 14:45:00,18.44,18.44,18.42,18.42,75600.0,13.5786,13.5786,13.5639,13.5639,75600.0
2013-02-08 14:50:00,18.43,18.44,18.42,18.43,72300.0,13.5713,13.5786,13.5639,13.5713,72300.0
2013-02-08 14:55:00,18.43,18.43,18.42,18.43,24200.0,13.5713,13.5713,13.5639,13.5713,24200.0
2013-02-08 15:00:00,18.43,18.44,18.42,18.43,93900.0,13.5713,13.5786,13.5639,13.5713,93900.0
2013-02-08 15:05:00,18.43,18.43,18.42,18.43,50900.0,13.5713,13.5713,13.5639,13.5713,50900.0
2013-02-08 15:10:00,18.42,18.44,18.42,18.44,51200.0,13.5639,13.5786,13.5639,13.5786,51200.0
2013-02-08 15:15:00,18.44,18.44,18.43,18.44,16900.0,13.5786,13.5786,13.5713,13.5786,16900.0
2013-02-08 15:20:00,18.44,18.44,18.43,18.43,31200.0,13.5786,13.5786,13.5713,13.5713,31200.0
2013-02-08 15:25:00,18.43,18.44,18.43,18.43,25200.0,13.5713,13.5786,13.5713,13.5713,25200.0
2013-02-08 15:30:00,18.44,18.44,18.4,18.4,105600.0,13.5786,13.5786,13.5492,13.5492,105600.0
2013-02-08 15:35:00,18.4,18.41,18.4,18.4,34300.0,13.5492,13.5565,13.5492,13.5492,34300.0
2013-02-08 15:40:00,18.4,18.42,18.4,18.42,200700.0,13.5492,13.5639,13.5492,13.5639,200700.0
2013-02-08 15:45:00,18.42,18.43,18.41,18.43,112700.0,13.5639,13.5713,13.5565,13.5713,112700.0
2013-02-08 15:50:00,18.42,18.44,18.42,18.44,132400.0,13.5639,13.5786,13.5639,13.5786,132400.0
2013-02-08 15:55:00,18.43,18.44,18.43,18.44,370400.0,13.5713,13.5786,13.5713,13.5786,370400.0
2013-02-11 09:30:00,18.44,18.49,18.39,18.49,203100.0,13.5786,13.6155,13.5418,13.6155,203100.0
2013-02-11 09:35:00,18.49,18.49,18.46,18.49,106700.0,13.6155,13.6155,13.5934,13.6155,106700.0
2013-02-11 09:40:00,18.48,18.48,18.46,18.48,85000.0,13.6081,13.6081,13.5934,13.6081,85000.0
2013-02-11 09:45:00,18.48,18.48,18.46,18.48,44100.0,13.6081,13.6081,13.5934,13.6081,44100.0
2013-02-11 09:50:00,18.48,18.49,18.45,18.49,374200.0,13.6081,13.6155,13.586,13.6155,374200.0
2013-02-11 09:55:00,18.49,18.5,18.47,18.49,199000.0,13.6155,13.6228,13.6007,13.6155,199000.0
2013-02-11 10:00:00,18.49,18.52,18.48,18.52,219300.0,13.6155,13.6375,13.6081,13.6375,219300.0
2013-02-11 10:05:00,18.51,18.55,18.51,18.55,316800.0,13.6302,13.6596,13.6302,13.6596,316800.0
2013-02-11 10:10:00,18.54,18.55,18.52,18.53,111700.0,13.6523,13.6596,13.6375,13.6449,111700.0
2013-02-11 10:15:00,18.54,18.55,18.51,18.55,179200.0,13.6523,13.6596,13.6302,13.6596,179200.0
2013-02-11 10:20:00,18.55,18.56,18.54,18.54,148200.0,13.6596,13.667,13.6523,13.6523,148200.0
2013-02-11 10:25:00,18.55,18.56,18.54,18.55,168600.0,13.6596,13.667,13.6523,13.6596,168600.0
2013-02-11 10:30:00,18.54,18.56,18.52,18.53,91500.0,13.6523,13.667,13.6375,13.6449,91500.0
2013-02-11 10:35:00,18.53,18.54,18.51,18.53,33200.0,13.6449,13.6523,13.6302,13.6449,33200.0
2013-02-11 10:40:00,18.52,18.53,18.52,18.53,28500.0,13.6375,13.6449,13.6375,13.6449,28500.0
2013-02-11 10:45:00,18.52,18.55,18.52,18.54,81800.0,13.6375,13.6596,13.6375,13.6523,81800.0
2013-02-11 10:50:00,18.55,18.55,18.54,18.55,6700.0,13.6596,13.6596,13.6523,13.6596,6700.0
2013-02-11 10:55:00,18.55,18.55,18.54,18.54,8200.0,13.6596,13.6596,13.6523,13.6523,8200.0
2013-02-11 11:00:00,18.55,18.55,18.54,18.55,5200.0,13.6596,13.6596,13.6523,13.6596,5200.0
2013-02-11 11:05:00,18.55,18.55,18.54,18.55,18100.0,13.6596,13.6596,13.6523,13.6596,18100.0
2013-02-11 11:10:00,18.55,18.56,18.54,18.55,60600.0,13.6596,13.667,13.6523,13.6596,60600.0
2013-02-11 11:15:00,18.55,18.57,18.54,18.56,145300.0,13.6596,13.6744,13.6523,13.667,145300.0
2013-02-11 11:20:00,18.56,18.56,18.54,18.54,31500.0,13.667,13.667,13.6523,13.6523,31500.0
2013-02-11 11:25:00,18.54,18.55,18.52,18.54,84200.0,13.6523,13.6596,13.6375,13.6523,84200.0
2013-02-11 11:30:00,18.53,18.55,18.53,18.54,30200.0,13.6449,13.6596,13.6449,13.6523,30200.0
2013-02-11 11:35:00,18.55,18.55,18.54,18.54,7100.0,13.6596,13.6596,13.6523,13.6523,7100.0
2013-02-11 11:40:00,18.55,18.55,18.54,18.55,5300.0,13.6596,13.6596,13.6523,13.6596,5300.0
2013-02-11 11:45:00,18.54,18.55,18.53,18.53,53200.0,13.6523,13.6596,13.6449,13.6449,53200.0
2013-02-11 11:50:00,18.53,18.53,18.5,18.51,21000.0,13.6449,13.6449,13.6228,13.6302,21000.0
2013-02-11 11:55:00,18.51,18.51,18.5,18.51,14600.0,13.6302,13.6302,13.6228,13.6302,14600.0
2013-02-11 12:00:00,18.51,18.52,18.51,18.51,38500.0,13.6302,13.6375,13.6302,13.6302,38500.0
2013-02-11 12:05:00,18.52,18.52,18.51,18.51,20000.0,13.6375,13.6375,13.6302,13.6302,20000.0
2013-02-11 12:10:00,18.51,18.51,18.5,18.51,57000.0,13.6302,13.6302,13.6228,13.6302,57000.0
2013-02-11 12:15:00,18.5,18.51,18.49,18.51,74700.0,13.6228,13.6302,13.6155,13.6302,74700.0
2013-02-11 12:20:00,18.51,18.52,18.51,18.51,14900.0,13.6302,13.6375,13.6302,13.6302,14900.0
2013-02-11 12:25:00,18.51,18.51,18.5,18.51,12700.0,13.6302,13.6302,13.6228,13.6302,12700.0
2013-02-11 12:30:00,18.5,18.52,18.5,18.52,46600.0,13.6228,13.6375,13.6228,13.6375,46600.0
2013-02-11 12:35:00,18.52,18.52,18.51,18.52,17700.0,13.6375,13.6375,13.6302,13.6375,17700.0
2013-02-11 12:40:00,18.51,18.52,18.51,18.52,30000.0,13.6302,13.6375,13.6302,13.6375,30000.0
2013-02-11 12:45:00,18.52,18.52,18.51,18.52,10800.0,13.6375,13.6375,13.6302,13.6375,10800.0
2013-02-11 12:50:00,18.52,18.53,18.51,18.53,21700.0,13.6375,13.6449,13.6302,13.6449,21700.0
2013-02-11 12:55:00,18.53,18.54,18.52,18.53,34000.0,13.6449,13.6523,13.6375,13.6449,34000.0
2013-02-11 13:00:00,18.53,18.55,18.53,18.53,52400.0,13.6449,13.6596,13.6449,13.6449,52400.0
2013-02-11 13:05:00,18.54,18.54,18.53,18.53,36000.0,13.6523,13.6523,13.6449,13.6449,36000.0
2013-02-11 13:10:00,18.54,18.54,18.52,18.52,19000.0,13.6523,13.6523,13.6375,13.6375,19000.0
2013-02-11 13:15:00,18.52,18.53,18.51,18.52,31200.0,13.6375,13.6449,13.6302,13.6375,31200.0
2013-02-11 13:20:00,18.52,18.52,18.51,18.52,4900.0,13.6375,13.6375,13.6302,13.6375,4900.0
2013-02-11 13:25:00,18.52,18.52,18.5,18.51,61100.0,13.6375,13.6375,13.6228,13.6302,61100.0
2013-02-11 13:30:00,18.52,18.53,18.52,18.53,30200.0,13.6375,13.6449,13.6375,13.6449,30200.0
2013-02-11 13:35:00,18.53,18.54,18.52,18.52,31200.0,13.6449,13.6523,13.6375,13.6375,31200.0
2013-02-11 13:40:00,18.52,18.52,18.51,18.51,3100.0,13.6375,13.6375,13.6302,13.6302,3100.0
2013-02-11 13:45:00,18.52,18.52,18.51,18.52,3300.0,13.6375,13.6375,13.6302,13.6375,3300.0
2013-02-11 13:50:00,18.51,18.53,18.51,18.53,35700.0,13.6302,13.6449,13.6302,13.6449,35700.0
2013-02-11 13:55:00,18.53,18.53,18.52,18.53,4800.0,13.6449,13.6449,13.6375,13.6449,4800.0
2013-02-11 14:00:00,18.53,18.53,18.52,18.53,8800.0,13.6449,13.6449,13.6375,13.6449,8800.0
2013-02-11 14:05:00,18.53,18.53,18.52,18.53,5200.0,13.6449,13.6449,13.6375,13.6449,5200.0
2013-02-11 14:10:00,18.53,18.54,18.52,18.53,19300.0,13.6449,13.6523,13.6375,13.6449,19300.0
2013-02-11 14:15:00,18.53,18.53,18.51,18.52,12300.0,13.6449,13.6449,13.6302,13.6375,12300.0
2013-02-11 14:20:00,18.52,18.53,18.51,18.52,25800.0,13.6375,13.6449,13.6302,13.6375,25800.0
2013-02-11 14:25:00,18.52,18.52,18.51,18.52,6400.0,13.6375,13.6375,13.6302,13.6375,6400.0
2013-02-11 14:30:00,18.52,18.52,18.51,18.52,8800.0,13.6375,13.6375,13.6302,13.6375,8800.0
2013-02-11 14:35:00,18.52,18.53,18.51,18.53,16000.0,13.6375,13.6449,13.6302,13.6449,16000.0
2013-02-11 14:40:00,18.53,18.54,18.52,18.53,52800.0,13.6449,13.6523,13.6375,13.6449,52800.0
2013-02-11 14:45:00,18.52,18.53,18.51,18.52,29000.0,13.6375,13.6449,13.6302,13.6375,29000.0
2013-02-11 14:50:00,18.52,18.52,18.49,18.52,45300.0,13.6375,13.6375,13.6155,13.6375,45300.0
2013-02-11 14:55:00,18.52,18.52,18.5,18.51,16100.0,13.6375,13.6375,13.6228,13.6302,16100.0
2013-02-11 15:00:00,18.51,18.52,18.5,18.51,22400.0,13.6302,13.6375,13.6228,13.6302,22400.0
2013-02-11 15:05:00,18.52,18.52,18.51,18.51,20200.0,13.6375,13.6375,13.6302,13.6302,20200.0
2013-02-11 15:10:00,18.5,18.51,18.5,18.51,17000.0,13.6228,13.6302,13.6228,13.6302,17000.0
2013-02-11 15:15:00,18.51,18.51,18.5,18.51,17100.0,13.6302,13.6302,13.6228,13.6302,17100.0
2013-02-11 15:20:00,18.5,18.51,18.5,18.51,35100.0,13.6228,13.6302,13.6228,13.6302,35100.0
2013-02-11 15:25:00,18.51,18.51,18.5,18.51,21200.0,13.6302,13.6302,13.6228,13.6302,21200.0
2013-02-11 15:30:00,18.5,18.52,18.49,18.51,113300.0,13.6228,13.6375,13.6155,13.6302,113300.0
2013-02-11 15:35:00,18.51,18.51,18.49,18.49,91900.0,13.6302,13.6302,13.6155,13.6155,91900.0
2013-02-11 15:40:00,18.5,18.51,18.49,18.51,85400.0,13.6228,13.6302,13.6155,13.6302,85400.0
2013-02-11 15:45:00,18.51,18.52,18.49,18.51,107700.0,13.6302,13.6375,13.6155,13.6302,107700.0
2013-02-11 15:50:00,18.51,18.52,18.49,18.5,68800.0,13.6302,13.6375,13.6155,13.6228,68800.0
2013-02-11 15:55:00,18.5,18.5,18.48,18.49,126900.0,13.6228,13.6228,13.6081,13.6155,126900.0
2013-02-12 09:30:00,18.49,18.49,18.34,18.35,224500.0,13.6155,13.6155,13.505,13.5124,224500.0
2013-02-12 09:35:00,18.35,18.4,18.35,18.4,102100.0,13.5124,13.5492,13.5124,13.5492,102100.0
2013-02-12 09:40:00,18.4,18.45,18.39,18.44,105100.0,13.5492,13.586,13.5418,13.5786,105100.0
2013-02-12 09:45:00,18.44,18.46,18.41,18.42,154600.0,13.5786,13.5934,13.5565,13.5639,154600.0
2013-02-12 09:50:00,18.42,18.46,18.42,18.46,66900.0,13.5639,13.5934,13.5639,13.5934,66900.0
2013-02-12 09:55:00,18.45,18.46,18.42,18.44,53200.0,13.586,13.5934,13.5639,13.5786,53200.0
2013-02-12 10:00:00,18.43,18.48,18.43,18.47,88200.0,13.5713,13.6081,13.5713,13.6007,88200.0
2013-02-12 10:05:00,18.47,18.51,18.47,18.5,40100.0,13.6007,13.6302,13.6007,13.6228,40100.0
2013-02-12 10:10:00,18.5,18.51,18.47,18.5,32400.0,13.6228,13.6302,13.6007,13.6228,32400.0
2013-02-12 10:15:00,18.49,18.5,18.47,18.47,73900.0,13.6155,13.6228,13.6007,13.6007,73900.0
2013-02-12 10:20:00,18.48,18.5,18.46,18.47,117300.0,13.6081,13.6228,13.5934,13.6007,117300.0
2013-02-12 10:25:00,18.48,18.48,18.45,18.45,47400.0,13.6081,13.6081,13.586,13.586,47400.0
2013-02-12 10:30:00,18.45,18.46,18.44,18.45,141200.0,13.586,13.5934,13.5786,13.586,141200.0
2013-02-12 10:35:00,18.46,18.47,18.45,18.46,18600.0,13.5934,13.6007,13.586,13.5934,18600.0
2013-02-12 10:40:00,18.46,18.49,18.45,18.48,105200.0,13.5934,13.6155,13.586,13.6081,105200.0
2013-02-12 10:45:00,18.49,18.51,18.49,18.5,123100.0,13.6155,13.6302,13.6155,13.6228,123100.0
2013-02-12 10:50:00,18.49,18.51,18.49,18.5,88500.0,13.6155,13.6302,13.6155,13.6228,88500.0
2013-02-12 10:55:00,18.5,18.5,18.49,18.5,8200.0,13.6228,13.6228,13.6155,13.6228,8200.0
2013-02-12 11:00:00,18.49,18.5,18.49,18.5,9400.0,13.6155,13.6228,13.6155,13.6228,9400.0
2013-02-12 11:05:00,18.5,18.5,18.49,18.5,14300.0,13.6228,13.6228,13.6155,13.6228,14300.0
2013-02-12 11:10:00,18.49,18.5,18.49,18.5,16700.0,13.6155,13.6228,13.6155,13.6228,16700.0
2013-02-12 11:15:00,18.49,18.5,18.46,18.46,112000.0,13.6155,13.6228,13.5934,13.5934,112000.0
2013-02-12 11:20:00,18.47,18.47,18.45,18.46,56100.0,13.6007,13.6007,13.586,13.5934,56100.0
2013-02-12 11:25:00,18.45,18.46,18.45,18.45,16400.0,13.586,13.5934,13.586,13.586,16400.0
2013-02-12 11:30:00,18.45,18.46,18.45,18.45,14900.0,13.586,13.5934,13.586,13.586,14900.0
2013-02-12 11:35:00,18.45,18.46,18.44,18.44,61700.0,13.586,13.5934,13.5786,13.5786,61700.0
2013-02-12 11:40:00,18.44,18.44,18.43,18.44,24700.0,13.5786,13.5786,13.5713,13.5786,24700.0
2013-02-12 11:45:00,18.44,18.44,18.43,18.43,20300.0,13.5786,13.5786,13.5713,13.5713,20300.0
2013-02-12 11:50:00,18.43,18.44,18.42,18.42,20500.0,13.5713,13.5786,13.5639,13.5639,20500.0
2013-02-12 11:55:00,18.42,18.46,18.42,18.46,98300.0,13.5639,13.5934,13.5639,13.5934,98300.0
2013-02-12 12:00:00,18.46,18.46,18.45,18.45,44100.0,13.5934,13.5934,13.586,13.586,44100.0
2013-02-12 12:05:00,18.46,18.46,18.45,18.46,7700.0,13.5934,13.5934,13.586,13.5934,7700.0
2013-02-12 12:10:00,18.46,18.46,18.45,18.45,30800.0,13.5934,13.5934,13.586,13.586,30800.0
2013-02-12 12:15:00,18.46,18.46,18.44,18.44,110500.0,13.5934,13.5934,13.5786,13.5786,110500.0
2013-02-12 12:20:00,18.44,18.48,18.44,18.47,75900.0,13.5786,13.6081,13.5786,13.6007,75900.0
2013-02-12 12:25:00,18.46,18.47,18.46,18.47,13000.0,13.5934,13.6007,13.5934,13.6007,13000.0
2013-02-12 12:30:00,18.46,18.48,18.46,18.48,26600.0,13.5934,13.6081,13.5934,13.6081,26600.0
2013-02-12 12:35:00,18.48,18.5,18.47,18.5,35200.0,13.6081,13.6228,13.6007,13.6228,35200.0
2013-02-12 12:40:00,18.5,18.51,18.49,18.49,133900.0,13.6228,13.6302,13.6155,13.6155,133900.0
2013-02-12 12:45:00,18.5,18.5,18.49,18.5,13100.0,13.6228,13.6228,13.6155,13.6228,13100.0
2013-02-12 12:50:00,18.5,18.51,18.49,18.49,39800.0,13.6228,13.6302,13.6155,13.6155,39800.0
2013-02-12 12:55:00,18.5,18.51,18.49,18.5,20000.0,13.6228,13.6302,13.6155,13.6228,20000.0
2013-02-12 13:00:00,18.51,18.53,18.51,18.51,111100.0,13.6302,13.6449,13.6302,13.6302,111100.0
2013-02-12 13:05:00,18.52,18.52,18.51,18.52,12700.0,13.6375,13.6375,13.6302,13.6375,12700.0
2013-02-12 13:10:00,18.52,18.52,18.51,18.52,13000.0,13.6375,13.6375,13.6302,13.6375,13000.0
2013-02-12 13:15:00,18.51,18.52,18.51,18.51,8200.0,13.6302,13.6375,13.6302,13.6302,8200.0
2013-02-12 13:20:00,18.52,18.53,18.51,18.52,43800.0,13.6375,13.6449,13.6302,13.6375,43800.0
2013-02-12 13:25:00,18.52,18.52,18.51,18.51,8800.0,13.6375,13.6375,13.6302,13.6302,8800.0
2013-02-12 13:30:00,18.51,18.52,18.51,18.52,20000.0,13.6302,13.6375,13.6302,13.6375,20000.0
2013-02-12 13:35:00,18.52,18.53,18.51,18.51,30000.0,13.6375,13.6449,13.6302,13.6302,30000.0
2013-02-12 13:40:00,18.52,18.53,18.5,18.5,75600.0,13.6375,13.6449,13.6228,13.6228,75600.0
2013-02-12 13:45:00,18.51,18.51,18.49,18.5,88300.0,13.6302,13.6302,13.6155,13.6228,88300.0
2013-02-12 13:50:00,18.51,18.51,18.48,18.48,30700.0,13.6302,13.6302,13.6081,13.6081,30700.0
2013-02-12 13:55:00,18.48,18.49,18.48,18.48,8200.0,13.6081,13.6155,13.6081,13.6081,8200.0
2013-02-12 14:00:00,18.49,18.5,18.48,18.49,24000.0,13.6155,13.6228,13.6081,13.6155,24000.0
2013-02-12 14:05:00,18.5,18.51,18.49,18.5,36000.0,13.6228,13.6302,13.6155,13.6228,36000.0
2013-02-12 14:10:00,18.5,18.51,18.49,18.5,39600.0,13.6228,13.6302,13.6155,13.6228,39600.0
2013-02-12 14:15:00,18.49,18.5,18.49,18.49,11700.0,13.6155,13.6228,13.6155,13.6155,11700.0
2013-02-12 14:20:00,18.49,18.5,18.48,18.48,34400.0,13.6155,13.6228,13.6081,13.6081,34400.0
2013-02-12 14:25:00,18.49,18.49,18.48,18.49,12200.0,13.6155,13.6155,13.6081,13.6155,12200.0
2013-02-12 14:30:00,18.49,18.49,18.48,18.48,24800.0,13.6155,13.6155,13.6081,13.6081,24800.0
2013-02-12 14:35:00,18.49,18.5,18.48,18.49,13000.0,13.6155,13.6228,13.6081,13.6155,13000.0
2013-02-12 14:40:00,18.49,18.5,18.49,18.5,42400.0,13.6155,13.6228,13.6155,13.6228,42400.0
2013-02-12 14:45:00,18.5,18.5,18.49,18.5,8600.0,13.6228,13.6228,13.6155,13.6228,8600.0
2013-02-12 14:50:00,18.49,18.5,18.49,18.49,44200.0,13.6155,13.6228,13.6155,13.6155,44200.0
2013-02-12 14:55:00,18.49,18.5,18.45,18.45,80000.0,13.6155,13.6228,13.586,13.586,80000.0
2013-02-12 15:00:00,18.46,18.47,18.45,18.45,49700.0,13.5934,13.6007,13.586,13.586,49700.0
2013-02-12 15:05:00,18.46,18.46,18.45,18.46,22800.0,13.5934,13.5934,13.586,13.5934,22800.0
2013-02-12 15:10:00,18.45,18.46,18.43,18.46,186600.0,13.586,13.5934,13.5713,13.5934,186600.0
2013-02-12 15:15:00,18.45,18.48,18.45,18.47,54100.0,13.586,13.6081,13.586,13.6007,54100.0
2013-02-12 15:20:00,18.47,18.48,18.46,18.47,44100.0,13.6007,13.6081,13.5934,13.6007,44100.0
2013-02-12 15:25:00,18.47,18.49,18.46,18.49,47600.0,13.6007,13.6155,13.5934,13.6155,47600.0
2013-02-12 15:30:00,18.49,18.5,18.48,18.5,58400.0,13.6155,13.6228,13.6081,13.6228,58400.0
2013-02-12 15:35:00,18.5,18.5,18.49,18.5,30900.0,13.6228,13.6228,13.6155,13.6228,30900.0
2013-02-12 15:40:00,18.5,18.5,18.49,18.49,37400.0,13.6228,13.6228,13.6155,13.6155,37400.0
2013-02-12 15:45:00,18.5,18.5,18.48,18.49,104500.0,13.6228,13.6228,13.6081,13.6155,104500.0
2013-02-12 15:50:00,18.49,18.5,18.49,18.5,89600.0,13.6155,13.6228,13.6155,13.6228,89600.0
2013-02-12 15:55:00,18.49,18.5,18.49,18.5,188200.0,13.6155,13.6228,13.6155,13.6228,188200.0
2013-02-13 09:30:00,18.52,18.55,18.43,18.46,582700.0,13.6375,13.6596,13.5713,13.5934,582700.0
2013-02-13 09:35:00,18.44,18.48,18.43,18.46,228200.0,13.5786,13.6081,13.5713,13.5934,228200.0
2013-02-13 09:40:00,18.46,18.46,18.44,18.46,55900.0,13.5934,13.5934,13.5786,13.5934,55900.0
2013-02-13 09:45:00,18.46,18.48,18.45,18.47,91600.0,13.5934,13.6081,13.586,13.6007,91600.0
2013-02-13 09:50:00,18.47,18.48,18.45,18.45,118800.0,13.6007,13.6081,13.586,13.586,118800.0
2013-02-13 09:55:00,18.45,18.49,18.45,18.48,147500.0,13.586,13.6155,13.586,13.6081,147500.0
2013-02-13 10:00:00,18.49,18.53,18.48,18.48,84200.0,13.6155,13.6449,13.6081,13.6081,84200.0
2013-02-13 10:05:00,18.49,18.51,18.48,18.51,118000.0,13.6155,13.6302,13.6081,13.6302,118000.0
2013-02-13 10:10:00,18.51,18.51,18.49,18.49,85400.0,13.6302,13.6302,13.6155,13.6155,85400.0
2013-02-13 10:15:00,18.49,18.5,18.48,18.48,20700.0,13.6155,13.6228,13.6081,13.6081,20700.0
2013-02-13 10:20:00,18.48,18.49,18.48,18.48,35300.0,13.6081,13.6155,13.6081,13.6081,35300.0
2013-02-13 10:25:00,18.48,18.48,18.46,18.48,72300.0,13.6081,13.6081,13.5934,13.6081,72300.0
2013-02-13 10:30:00,18.48,18.49,18.47,18.49,42900.0,13.6081,13.6155,13.6007,13.6155,42900.0
2013-02-13 10:35:00,18.49,18.49,18.45,18.46,31900.0,13.6155,13.6155,13.586,13.5934,31900.0
2013-02-13 10:40:00,18.45,18.48,18.45,18.48,33500.0,13.586,13.6081,13.586,13.6081,33500.0
2013-02-13 10:45:00,18.48,18.48,18.44,18.44,91300.0,13.6081,13.6081,13.5786,13.5786,91300.0
2013-02-13 10:50:00,18.44,18.45,18.42,18.42,43900.0,13.5786,13.586,13.5639,13.5639,43900.0
2013-02-13 10:55:00,18.42,18.46,18.42,18.44,77100.0,13.5639,13.5934,13.5639,13.5786,77100.0
2013-02-13 11:00:00,18.44,18.45,18.44,18.44,8200.0,13.5786,13.586,13.5786,13.5786,8200.0
2013-02-13 11:05:00,18.45,18.46,18.44,18.46,112200.0,13.586,13.5934,13.5786,13.5934,112200.0
2013-02-13 11:10:00,18.46,18.47,18.45,18.47,108200.0,13.5934,13.6007,13.586,13.6007,108200.0
2013-02-13 11:15:00,18.46,18.47,18.43,18.44,125900.0,13.5934,13.6007,13.5713,13.5786,125900.0
2013-02-13 11:20:00,18.43,18.45,18.43,18.44,79000.0,13.5713,13.586,13.5713,13.5786,79000.0
2013-02-13 11:25:00,18.44,18.46,18.43,18.44,167300.0,13.5786,13.5934,13.5713,13.5786,167300.0
2013-02-13 11:30:00,18.45,18.45,18.44,18.45,9500.0,13.586,13.586,13.5786,13.586,9500.0
2013-02-13 11:35:00,18.44,18.45,18.43,18.44,58400.0,13.5786,13.586,13.5713,13.5786,58400.0
2013-02-13 11:40:00,18.44,18.45,18.43,18.44,38200.0,13.5786,13.586,13.5713,13.5786,38200.0
2013-02-13 11:45:00,18.44,18.44,18.43,18.44,50800.0,13.5786,13.5786,13.5713,13.5786,50800.0
2013-02-13 11:50:00,18.44,18.45,18.42,18.42,150300.0,13.5786,13.586,13.5639,13.5639,150300.0
2013-02-13 11:55:00,18.42,18.43,18.41,18.42,25500.0,13.5639,13.5713,13.5565,13.5639,25500.0
2013-02-13 12:00:00,18.42,18.43,18.41,18.43,152300.0,13.5639,13.5713,13.5565,13.5713,152300.0
2013-02-13 12:05:00,18.42,18.44,18.41,18.41,320300.0,13.5639,13.5786,13.5565,13.5565,320300.0
2013-02-13 12:10:00,18.41,18.43,18.41,18.43,69800.0,13.5565,13.5713,13.5565,13.5713,69800.0
2013-02-13 12:15:00,18.43,18.43,18.41,18.41,35400.0,13.5713,13.5713,13.5565,13.5565,35400.0
2013-02-13 12:20:00,18.41,18.44,18.41,18.41,233400.0,13.5565,13.5786,13.5565,13.5565,233400.0
2013-02-13 12:25:00,18.41,18.42,18.35,18.37,292900.0,13.5565,13.5639,13.5124,13.5271,292900.0
2013-02-13 12:30:00,18.37,18.39,18.37,18.37,55500.0,13.5271,13.5418,13.5271,13.5271,55500.0
2013-02-13 12:35:00,18.37,18.4,18.37,18.4,39700.0,13.5271,13.5492,13.5271,13.5492,39700.0
2013-02-13 12:40:00,18.4,18.4,18.39,18.39,35200.0,13.5492,13.5492,13.5418,13.5418,35200.0
2013-02-13 12:45:00,18.4,18.43,18.39,18.43,64700.0,13.5492,13.5713,13.5418,13.5713,64700.0
2013-02-13 12:50:00,18.42,18.44,18.42,18.43,119200.0,13.5639,13.5786,13.5639,13.5713,119200.0
2013-02-13 12:55:00,18.43,18.43,18.39,18.41,133900.0,13.5713,13.5713,13.5418,13.5565,133900.0
2013-02-13 13:00:00,18.41,18.43,18.41,18.43,85000.0,13.5565,13.5713,13.5565,13.5713,85000.0
2013-02-13 13:05:00,18.43,18.44,18.42,18.44,11500.0,13.5713,13.5786,13.5639,13.5786,11500.0
2013-02-13 13:10:00,18.44,18.44,18.43,18.44,19500.0,13.5786,13.5786,13.5713,13.5786,19500.0
2013-02-13 13:15:00,18.43,18.44,18.43,18.44,9600.0,13.5713,13.5786,13.5713,13.5786,9600.0
2013-02-13 13:20:00,18.44,18.44,18.41,18.42,53300.0,13.5786,13.5786,13.5565,13.5639,53300.0
2013-02-13 13:25:00,18.41,18.42,18.41,18.41,6400.0,13.5565,13.5639,13.5565,13.5565,6400.0
2013-02-13 13:30:00,18.41,18.44,18.41,18.44,51000.0,13.5565,13.5786,13.5565,13.5786,51000.0
2013-02-13 13:35:00,18.44,18.45,18.43,18.45,7200.0,13.5786,13.586,13.5713,13.586,7200.0
2013-02-13 13:40:00,18.45,18.45,18.44,18.45,7600.0,13.586,13.586,13.5786,13.586,7600.0
2013-02-13 13:45:00,18.45,18.45,18.44,18.45,7400.0,13.586,13.586,13.5786,13.586,7400.0
2013-02-13 13:50:00,18.44,18.45,18.44,18.45,18800.0,13.5786,13.586,13.5786,13.586,18800.0
2013-02-13 13:55:00,18.45,18.45,18.42,18.43,55700.0,13.586,13.586,13.5639,13.5713,55700.0
2013-02-13 14:00:00,18.43,18.44,18.43,18.44,55300.0,13.5713,13.5786,13.5713,13.5786,55300.0
2013-02-13 14:05:00,18.44,18.44,18.43,18.44,8200.0,13.5786,13.5786,13.5713,13.5786,8200.0
2013-02-13 14:10:00,18.44,18.44,18.43,18.44,13600.0,13.5786,13.5786,13.5713,13.5786,13600.0
2013-02-13 14:15:00,18.43,18.44,18.41,18.41,39500.0,13.5713,13.5786,13.5565,13.5565,39500.0
2013-02-13 14:20:00,18.41,18.42,18.4,18.4,14300.0,13.5565,13.5639,13.5492,13.5492,14300.0
2013-02-13 14:25:00,18.41,18.41,18.39,18.41,72100.0,13.5565,13.5565,13.5418,13.5565,72100.0
2013-02-13 14:30:00,18.41,18.41,18.39,18.39,67800.0,13.5565,13.5565,13.5418,13.5418,67800.0
2013-02-13 14:35:00,18.39,18.4,18.38,18.39,45300.0,13.5418,13.5492,13.5345,13.5418,45300.0
2013-02-13 14:40:00,18.4,18.4,18.39,18.39,23700.0,13.5492,13.5492,13.5418,13.5418,23700.0
2013-02-13 14:45:00,18.4,18.4,18.38,18.39,71000.0,13.5492,13.5492,13.5345,13.5418,71000.0
2013-02-13 14:50:00,18.39,18.39,18.37,18.38,62200.0,13.5418,13.5418,13.5271,13.5345,62200.0
2013-02-13 14:55:00,18.38,18.38,18.35,18.38,125300.0,13.5345,13.5345,13.5124,13.5345,125300.0
2013-02-13 15:00:00,18.38,18.41,18.37,18.41,62900.0,13.5345,13.5565,13.5271,13.5565,62900.0
2013-02-13 15:05:00,18.41,18.42,18.4,18.42,16700.0,13.5565,13.5639,13.5492,13.5639,16700.0
2013-02-13 15:10:00,18.41,18.42,18.41,18.42,24200.0,13.5565,13.5639,13.5565,13.5639,24200.0
2013-02-13 15:15:00,18.42,18.42,18.41,18.42,33400.0,13.5639,13.5639,13.5565,13.5639,33400.0
2013-02-13 15:20:00,18.41,18.46,18.41,18.45,180000.0,13.5565,13.5934,13.5565,13.586,180000.0
2013-02-13 15:25:00,18.45,18.45,18.42,18.42,62300.0,13.586,13.586,13.5639,13.5639,62300.0
2013-02-13 15:30:00,18.42,18.43,18.41,18.41,39600.0,13.5639,13.5713,13.5565,13.5565,39600.0
2013-02-13 15:35:00,18.41,18.42,18.4,18.4,45400.0,13.5565,13.5639,13.5492,13.5492,45400.0
2013-02-13 15:40:00,18.4,18.41,18.4,18.41,28000.0,13.5492,13.5565,13.5492,13.5565,28000.0
2013-02-13 15:45:00,18.41,18.41,18.4,18.4,74900.0,13.5565,13.5565,13.5492,13.5492,74900.0
2013-02-13 15:50:00,18.4,18.42,18.4,18.41,82900.0,13.5492,13.5639,13.5492,13.5565,82900.0
2013-02-13 15:55:00,18.41,18.42,18.41,18.42,222300.0,13.5565,13.5639,13.5565,13.5639,222300.0
2013-02-14 09:30:00,18.44,18.44,18.37,18.41,93200.0,13.5786,13.5786,13.5271,13.5565,93200.0
2013-02-14 09:35:00,18.41,18.47,18.41,18.47,61000.0,13.5565,13.6007,13.5565,13.6007,61000.0
2013-02-14 09:40:00,18.46,18.49,18.46,18.47,47900.0,13.5934,13.6155,13.5934,13.6007,47900.0
2013-02-14 09:45:00,18.47,18.5,18.46,18.48,47900.0,13.6007,13.6228,13.5934,13.6081,47900.0
2013-02-14 09:50:00,18.48,18.5,18.48,18.49,18100.0,13.6081,13.6228,13.6081,13.6155,18100.0
2013-02-14 09:55:00,18.5,18.5,18.48,18.49,24300.0,13.6228,13.6228,13.6081,13.6155,24300.0
2013-02-14 10:00:00,18.5,18.5,18.49,18.5,51500.0,13.6228,13.6228,13.6155,13.6228,51500.0
2013-02-14 10:05:00,18.49,18.5,18.46,18.47,47200.0,13.6155,13.6228,13.5934,13.6007,47200.0
2013-02-14 10:10:00,18.48,18.5,18.47,18.5,22500.0,13.6081,13.6228,13.6007,13.6228,22500.0
2013-02-14 10:15:00,18.5,18.5,18.47,18.48,75800.0,13.6228,13.6228,13.6007,13.6081,75800.0
2013-02-14 10:20:00,18.48,18.49,18.46,18.46,30500.0,13.6081,13.6155,13.5934,13.5934,30500.0
2013-02-14 10:25:00,18.47,18.49,18.46,18.47,36000.0,13.6007,13.6155,13.5934,13.6007,36000.0
2013-02-14 10:30:00,18.48,18.5,18.46,18.5,47000.0,13.6081,13.6228,13.5934,13.6228,47000.0
2013-02-14 10:35:00,18.48,18.48,18.46,18.47,18300.0,13.6081,13.6081,13.5934,13.6007,18300.0
2013-02-14 10:40:00,18.48,18.5,18.47,18.5,26300.0,13.6081,13.6228,13.6007,13.6228,26300.0
2013-02-14 10:45:00,18.5,18.5,18.49,18.5,146800.0,13.6228,13.6228,13.6155,13.6228,146800.0
2013-02-14 10:50:00,18.5,18.5,18.49,18.5,12200.0,13.6228,13.6228,13.6155,13.6228,12200.0
2013-02-14 10:55:00,18.5,18.51,18.49,18.49,30200.0,13.6228,13.6302,13.6155,13.6155,30200.0
2013-02-14 11:00:00,18.5,18.5,18.49,18.49,7600.0,13.6228,13.6228,13.6155,13.6155,7600.0
2013-02-14 11:05:00,18.5,18.51,18.49,18.49,164300.0,13.6228,13.6302,13.6155,13.6155,164300.0
2013-02-14 11:10:00,18.49,18.5,18.48,18.49,28300.0,13.6155,13.6228,13.6081,13.6155,28300.0
2013-02-14 11:15:00,18.48,18.49,18.48,18.49,10700.0,13.6081,13.6155,13.6081,13.6155,10700.0
2013-02-14 11:20:00,18.48,18.49,18.48,18.49,14200.0,13.6081,13.6155,13.6081,13.6155,14200.0
2013-02-14 11:25:00,18.48,18.5,18.47,18.48,59300.0,13.6081,13.6228,13.6007,13.6081,59300.0
2013-02-14 11:30:00,18.48,18.48,18.47,18.47,9800.0,13.6081,13.6081,13.6007,13.6007,9800.0
2013-02-14 11:35:00,18.47,18.48,18.46,18.46,18300.0,13.6007,13.6081,13.5934,13.5934,18300.0
2013-02-14 11:40:00,18.46,18.47,18.45,18.46,13300.0,13.5934,13.6007,13.586,13.5934,13300.0
2013-02-14 11:45:00,18.46,18.46,18.45,18.46,9100.0,13.5934,13.5934,13.586,13.5934,9100.0
2013-02-14 11:50:00,18.46,18.47,18.46,18.46,50700.0,13.5934,13.6007,13.5934,13.5934,50700.0
2013-02-14 11:55:00,18.46,18.47,18.46,18.46,8600.0,13.5934,13.6007,13.5934,13.5934,8600.0
2013-02-14 12:00:00,18.46,18.48,18.46,18.47,16700.0,13.5934,13.6081,13.5934,13.6007,16700.0
2013-02-14 12:05:00,18.47,18.48,18.47,18.48,5600.0,13.6007,13.6081,13.6007,13.6081,5600.0
2013-02-14 12:10:00,18.47,18.48,18.47,18.48,9200.0,13.6007,13.6081,13.6007,13.6081,9200.0
2013-02-14 12:15:00,18.47,18.49,18.47,18.48,17700.0,13.6007,13.6155,13.6007,13.6081,17700.0
2013-02-14 12:20:00,18.49,18.49,18.48,18.49,5000.0,13.6155,13.6155,13.6081,13.6155,5000.0
2013-02-14 12:25:00,18.48,18.49,18.48,18.49,68400.0,13.6081,13.6155,13.6081,13.6155,68400.0
2013-02-14 12:30:00,18.5,18.5,18.49,18.49,74400.0,13.6228,13.6228,13.6155,13.6155,74400.0
2013-02-14 12:35:00,18.5,18.5,18.49,18.5,19100.0,13.6228,13.6228,13.6155,13.6228,19100.0
2013-02-14 12:40:00,18.5,18.5,18.49,18.49,19800.0,13.6228,13.6228,13.6155,13.6155,19800.0
2013-02-14 12:45:00,18.49,18.5,18.49,18.5,9300.0,13.6155,13.6228,13.6155,13.6228,9300.0
2013-02-14 12:50:00,18.5,18.5,18.49,18.49,7100.0,13.6228,13.6228,13.6155,13.6155,7100.0
2013-02-14 12:55:00,18.49,18.51,18.49,18.5,151100.0,13.6155,13.6302,13.6155,13.6228,151100.0
2013-02-14 13:00:00,18.51,18.52,18.5,18.52,62600.0,13.6302,13.6375,13.6228,13.6375,62600.0
2013-02-14 13:05:00,18.52,18.53,18.51,18.53,28700.0,13.6375,13.6449,13.6302,13.6449,28700.0
2013-02-14 13:10:00,18.53,18.53,18.52,18.53,23700.0,13.6449,13.6449,13.6375,13.6449,23700.0
2013-02-14 13:15:00,18.53,18.53,18.52,18.53,6300.0,13.6449,13.6449,13.6375,13.6449,6300.0
2013-02-14 13:20:00,18.52,18.53,18.52,18.52,14400.0,13.6375,13.6449,13.6375,13.6375,14400.0
2013-02-14 13:25:00,18.53,18.53,18.52,18.53,107800.0,13.6449,13.6449,13.6375,13.6449,107800.0
2013-02-14 13:30:00,18.53,18.54,18.51,18.52,139400.0,13.6449,13.6523,13.6302,13.6375,139400.0
2013-02-14 13:35:00,18.52,18.52,18.49,18.5,107900.0,13.6375,13.6375,13.6155,13.6228,107900.0
2013-02-14 13:40:00,18.51,18.53,18.5,18.53,27800.0,13.6302,13.6449,13.6228,13.6449,27800.0
2013-02-14 13:45:00,18.53,18.53,18.51,18.52,41300.0,13.6449,13.6449,13.6302,13.6375,41300.0
2013-02-14 13:50:00,18.52,18.53,18.51,18.52,23500.0,13.6375,13.6449,13.6302,13.6375,23500.0
2013-02-14 13:55:00,18.52,18.52,18.51,18.52,4100.0,13.6375,13.6375,13.6302,13.6375,4100.0
2013-02-14 14:00:00,18.51,18.52,18.51,18.52,84900.0,13.6302,13.6375,13.6302,13.6375,84900.0
2013-02-14 14:05:00,18.52,18.52,18.51,18.52,37000.0,13.6375,13.6375,13.6302,13.6375,37000.0
2013-02-14 14:10:00,18.52,18.53,18.51,18.53,24400.0,13.6375,13.6449,13.6302,13.6449,24400.0
2013-02-14 14:15:00,18.53,18.53,18.52,18.53,8000.0,13.6449,13.6449,13.6375,13.6449,8000.0
2013-02-14 14:20:00,18.53,18.54,18.52,18.54,31600.0,13.6449,13.6523,13.6375,13.6523,31600.0
2013-02-14 14:25:00,18.54,18.55,18.53,18.55,104300.0,13.6523,13.6596,13.6449,13.6596,104300.0
2013-02-14 14:30:00,18.55,18.57,18.54,18.56,741500.0,13.6596,13.6744,13.6523,13.667,741500.0
2013-02-14 14:35:00,18.57,18.57,18.55,18.57,129200.0,13.6744,13.6744,13.6596,13.6744,129200.0
2013-02-14 14:40:00,18.57,18.57,18.56,18.57,29100.0,13.6744,13.6744,13.667,13.6744,29100.0
2013-02-14 14:45:00,18.57,18.57,18.56,18.57,8600.0,13.6744,13.6744,13.667,13.6744,8600.0
2013-02-14 14:50:00,18.57,18.57,18.56,18.57,19000.0,13.6744,13.6744,13.667,13.6744,19000.0
2013-02-14 14:55:00,18.57,18.58,18.57,18.58,233200.0,13.6744,13.6817,13.6744,13.6817,233200.0
2013-02-14 15:00:00,18.57,18.58,18.57,18.58,113400.0,13.6744,13.6817,13.6744,13.6817,113400.0
2013-02-14 15:05:00,18.57,18.57,18.56,18.56,39200.0,13.6744,13.6744,13.667,13.667,39200.0
2013-02-14 15:10:00,18.56,18.57,18.56,18.57,117200.0,13.667,13.6744,13.667,13.6744,117200.0
2013-02-14 15:15:00,18.57,18.57,18.56,18.56,34200.0,13.6744,13.6744,13.667,13.667,34200.0
2013-02-14 15:20:00,18.56,18.57,18.56,18.57,54800.0,13.667,13.6744,13.667,13.6744,54800.0
2013-02-14 15:25:00,18.57,18.57,18.56,18.56,46800.0,13.6744,13.6744,13.667,13.667,46800.0
2013-02-14 15:30:00,18.57,18.57,18.56,18.56,48300.0,13.6744,13.6744,13.667,13.667,48300.0
2013-02-14 15:35:00,18.56,18.57,18.56,18.56,61800.0,13.667,13.6744,13.667,13.667,61800.0
2013-02-14 15:40:00,18.57,18.57,18.56,18.57,82100.0,13.6744,13.6744,13.667,13.6744,82100.0
2013-02-14 15:45:00,18.57,18.57,18.56,18.57,131600.0,13.6744,13.6744,13.667,13.6744,131600.0
2013-02-14 15:50:00,18.57,18.58,18.56,18.57,165900.0,13.6744,13.6817,13.667,13.6744,165900.0
2013-02-14 15:55:00,18.57,18.58,18.56,18.56,304200.0,13.6744,13.6817,13.667,13.667,304200.0
2013-02-15 09:30:00,18.55,18.58,18.52,18.57,200700.0,13.6596,13.6817,13.6375,13.6744,200700.0
2013-02-15 09:35:00,18.58,18.59,18.54,18.59,244700.0,13.6817,13.6891,13.6523,13.6891,244700.0
2013-02-15 09:40:00,18.59,18.59,18.58,18.59,29800.0,13.6891,13.6891,13.6817,13.6891,29800.0
2013-02-15 09:45:00,18.59,18.59,18.58,18.59,34100.0,13.6891,13.6891,13.6817,13.6891,34100.0
2013-02-15 09:50:00,18.58,18.59,18.58,18.59,49000.0,13.6817,13.6891,13.6817,13.6891,49000.0
2013-02-15 09:55:00,18.59,18.59,18.58,18.58,25300.0,13.6891,13.6891,13.6817,13.6817,25300.0
2013-02-15 10:00:00,18.59,18.6,18.58,18.58,133000.0,13.6891,13.6965,13.6817,13.6817,133000.0
2013-02-15 10:05:00,18.58,18.6,18.58,18.6,26600.0,13.6817,13.6965,13.6817,13.6965,26600.0
2013-02-15 10:10:00,18.59,18.6,18.59,18.59,27000.0,13.6891,13.6965,13.6891,13.6891,27000.0
2013-02-15 10:15:00,18.6,18.6,18.58,18.59,46200.0,13.6965,13.6965,13.6817,13.6891,46200.0
2013-02-15 10:20:00,18.59,18.6,18.59,18.6,26900.0,13.6891,13.6965,13.6891,13.6965,26900.0
2013-02-15 10:25:00,18.6,18.6,18.59,18.59,9100.0,13.6965,13.6965,13.6891,13.6891,9100.0
2013-02-15 10:30:00,18.6,18.6,18.58,18.59,46000.0,13.6965,13.6965,13.6817,13.6891,46000.0
2013-02-15 10:35:00,18.59,18.59,18.58,18.59,21000.0,13.6891,13.6891,13.6817,13.6891,21000.0
2013-02-15 10:40:00,18.59,18.6,18.57,18.59,131500.0,13.6891,13.6965,13.6744,13.6891,131500.0
2013-02-15 10:45:00,18.59,18.6,18.58,18.6,25600.0,13.6891,13.6965,13.6817,13.6965,25600.0
2013-02-15 10:50:00,18.6,18.6,18.58,18.59,80300.0,13.6965,13.6965,13.6817,13.6891,80300.0
2013-02-15 10:55:00,18.59,18.59,18.58,18.59,49800.0,13.6891,13.6891,13.6817,13.6891,49800.0
2013-02-15 11:00:00,18.59,18.6,18.58,18.6,36200.0,13.6891,13.6965,13.6817,13.6965,36200.0
2013-02-15 11:05:00,18.6,18.6,18.58,18.59,107100.0,13.6965,13.6965,13.6817,13.6891,107100.0
2013-02-15 11:10:00,18.6,18.6,18.59,18.6,3300.0,13.6965,13.6965,13.6891,13.6965,3300.0
2013-02-15 11:15:00,18.6,18.6,18.58,18.58,52300.0,13.6965,13.6965,13.6817,13.6817,52300.0
2013-02-15 11:20:00,18.58,18.59,18.58,18.59,24700.0,13.6817,13.6891,13.6817,13.6891,24700.0
2013-02-15 11:25:00,18.58,18.59,18.58,18.59,15800.0,13.6817,13.6891,13.6817,13.6891,15800.0
2013-02-15 11:30:00,18.59,18.59,18.55,18.57,177600.0,13.6891,13.6891,13.6596,13.6744,177600.0
2013-02-15 11:35:00,18.58,18.58,18.57,18.57,18800.0,13.6817,13.6817,13.6744,13.6744,18800.0
2013-02-15 11:40:00,18.57,18.58,18.52,18.52,151200.0,13.6744,13.6817,13.6375,13.6375,151200.0
2013-02-15 11:45:00,18.53,18.55,18.52,18.55,84600.0,13.6449,13.6596,13.6375,13.6596,84600.0
2013-02-15 11:50:00,18.55,18.55,18.54,18.55,51900.0,13.6596,13.6596,13.6523,13.6596,51900.0
2013-02-15 11:55:00,18.55,18.55,18.54,18.55,59500.0,13.6596,13.6596,13.6523,13.6596,59500.0
2013-02-15 12:00:00,18.55,18.55,18.52,18.53,72400.0,13.6596,13.6596,13.6375,13.6449,72400.0
2013-02-15 12:05:00,18.54,18.54,18.51,18.52,37100.0,13.6523,13.6523,13.6302,13.6375,37100.0
2013-02-15 12:10:00,18.52,18.52,18.49,18.52,86700.0,13.6375,13.6375,13.6155,13.6375,86700.0
2013-02-15 12:15:00,18.52,18.52,18.5,18.51,28700.0,13.6375,13.6375,13.6228,13.6302,28700.0
2013-02-15 12:20:00,18.51,18.51,18.5,18.5,19300.0,13.6302,13.6302,13.6228,13.6228,19300.0
2013-02-15 12:25:00,18.51,18.51,18.5,18.51,11500.0,13.6302,13.6302,13.6228,13.6302,11500.0
2013-02-15 12:30:00,18.51,18.53,18.51,18.53,95800.0,13.6302,13.6449,13.6302,13.6449,95800.0
2013-02-15 12:35:00,18.53,18.53,18.52,18.53,4500.0,13.6449,13.6449,13.6375,13.6449,4500.0
2013-02-15 12:40:00,18.53,18.53,18.52,18.53,83200.0,13.6449,13.6449,13.6375,13.6449,83200.0
2013-02-15 12:45:00,18.53,18.54,18.52,18.54,33400.0,13.6449,13.6523,13.6375,13.6523,33400.0
2013-02-15 12:50:00,18.54,18.54,18.53,18.54,4200.0,13.6523,13.6523,13.6449,13.6523,4200.0
2013-02-15 12:55:00,18.54,18.55,18.54,18.55,28900.0,13.6523,13.6596,13.6523,13.6596,28900.0
2013-02-15 13:00:00,18.55,18.55,18.55,18.55,10300.0,13.6596,13.6596,13.6596,13.6596,10300.0
2013-02-15 13:05:00,18.55,18.55,18.54,18.55,36400.0,13.6596,13.6596,13.6523,13.6596,36400.0
2013-02-15 13:10:00,18.55,18.56,18.55,18.55,62500.0,13.6596,13.667,13.6596,13.6596,62500.0
2013-02-15 13:15:00,18.56,18.56,18.55,18.55,202700.0,13.667,13.667,13.6596,13.6596,202700.0
2013-02-15 13:20:00,18.56,18.56,18.55,18.55,27700.0,13.667,13.667,13.6596,13.6596,27700.0
2013-02-15 13:25:00,18.55,18.56,18.55,18.55,63300.0,13.6596,13.667,13.6596,13.6596,63300.0
2013-02-15 13:30:00,18.55,18.56,18.55,18.55,11400.0,13.6596,13.667,13.6596,13.6596,11400.0
2013-02-15 13:35:00,18.56,18.57,18.55,18.57,49900.0,13.667,13.6744,13.6596,13.6744,49900.0
2013-02-15 13:40:00,18.57,18.57,18.56,18.57,19300.0,13.6744,13.6744,13.667,13.6744,19300.0
2013-02-15 13:45:00,18.57,18.57,18.56,18.57,12600.0,13.6744,13.6744,13.667,13.6744,12600.0
2013-02-15 13:50:00,18.57,18.57,18.56,18.57,13900.0,13.6744,13.6744,13.667,13.6744,13900.0
2013-02-15 13:55:00,18.57,18.57,18.55,18.55,78800.0,13.6744,13.6744,13.6596,13.6596,78800.0
2013-02-15 14:00:00,18.56,18.57,18.55,18.55,77600.0,13.667,13.6744,13.6596,13.6596,77600.0
2013-02-15 14:05:00,18.56,18.56,18.55,18.55,17800.0,13.667,13.667,13.6596,13.6596,17800.0
2013-02-15 14:10:00,18.56,18.56,18.55,18.56,12200.0,13.667,13.667,13.6596,13.667,12200.0
2013-02-15 14:15:00,18.56,18.56,18.53,18.53,220100.0,13.667,13.667,13.6449,13.6449,220100.0
2013-02-15 14:20:00,18.53,18.54,18.53,18.54,30100.0,13.6449,13.6523,13.6449,13.6523,30100.0
2013-02-15 14:25:00,18.53,18.54,18.51,18.53,172300.0,13.6449,13.6523,13.6302,13.6449,172300.0
2013-02-15 14:30:00,18.52,18.55,18.52,18.53,105700.0,13.6375,13.6596,13.6375,13.6449,105700.0
2013-02-15 14:35:00,18.53,18.55,18.51,18.54,106800.0,13.6449,13.6596,13.6302,13.6523,106800.0
2013-02-15 14:40:00,18.55,18.55,18.52,18.52,115100.0,13.6596,13.6596,13.6375,13.6375,115100.0
2013-02-15 14:45:00,18.53,18.53,18.51,18.52,102200.0,13.6449,13.6449,13.6302,13.6375,102200.0
2013-02-15 14:50:00,18.53,18.53,18.52,18.53,14000.0,13.6449,13.6449,13.6375,13.6449,14000.0
2013-02-15 14:55:00,18.53,18.54,18.52,18.53,54200.0,13.6449,13.6523,13.6375,13.6449,54200.0
2013-02-15 15:00:00,18.53,18.54,18.53,18.54,20500.0,13.6449,13.6523,13.6449,13.6523,20500.0
2013-02-15 15:05:00,18.53,18.54,18.52,18.53,42000.0,13.6449,13.6523,13.6375,13.6449,42000.0
2013-02-15 15:10:00,18.52,18.53,18.52,18.53,11200.0,13.6375,13.6449,13.6375,13.6449,11200.0
2013-02-15 15:15:00,18.53,18.53,18.52,18.52,12100.0,13.6449,13.6449,13.6375,13.6375,12100.0
2013-02-15 15:20:00,18.53,18.53,18.52,18.53,16100.0,13.6449,13.6449,13.6375,13.6449,16100.0
2013-02-15 15:25:00,18.53,18.53,18.52,18.52,16200.0,13.6449,13.6449,13.6375,13.6375,16200.0
2013-02-15 15:30:00,18.53,18.53,18.52,18.53,20100.0,13.6449,13.6449,13.6375,13.6449,20100.0
2013-02-15 15:35:00,18.52,18.53,18.52,18.53,34800.0,13.6375,13.6449,13.6375,13.6449,34800.0
2013-02-15 15:40:00,18.53,18.55,18.52,18.54,88400.0,13.6449,13.6596,13.6375,13.6523,88400.0
2013-02-15 15:45:00,18.55,18.55,18.53,18.54,147900.0,13.6596,13.6596,13.6449,13.6523,147900.0
2013-02-15 15:50:00,18.53,18.54,18.53,18.54,168800.0,13.6449,13.6523,13.6449,13.6523,168800.0
2013-02-15 15:55:00,18.54,18.54,18.53,18.54,371400.0,13.6523,13.6523,13.6449,13.6523,371400.0
2013-02-19 09:30:00,18.66,18.72,18.62,18.71,285500.0,13.7406,13.7848,13.7112,13.7775,285500.0
2013-02-19 09:35:00,18.72,18.77,18.7,18.76,249700.0,13.7848,13.8216,13.7701,13.8143,249700.0
2013-02-19 09:40:00,18.76,18.82,18.76,18.82,144800.0,13.8143,13.8585,13.8143,13.8585,144800.0
2013-02-19 09:45:00,18.82,19.03,18.82,18.95,591200.0,13.8585,14.0131,13.8585,13.9542,591200.0
2013-02-19 09:50:00,18.95,18.96,18.95,18.95,89700.0,13.9542,13.9615,13.9542,13.9542,89700.0
2013-02-19 09:55:00,18.95,18.95,18.9,18.92,168800.0,13.9542,13.9542,13.9174,13.9321,168800.0
2013-02-19 10:00:00,18.92,18.92,18.89,18.91,50900.0,13.9321,13.9321,13.91,13.9247,50900.0
2013-02-19 10:05:00,18.91,18.92,18.87,18.88,184800.0,13.9247,13.9321,13.8953,13.9026,184800.0
2013-02-19 10:10:00,18.88,18.91,18.87,18.91,77600.0,13.9026,13.9247,13.8953,13.9247,77600.0
2013-02-19 10:15:00,18.9,18.91,18.9,18.91,19900.0,13.9174,13.9247,13.9174,13.9247,19900.0
2013-02-19 10:20:00,18.91,18.92,18.91,18.92,35800.0,13.9247,13.9321,13.9247,13.9321,35800.0
2013-02-19 10:25:00,18.91,18.92,18.89,18.91,142800.0,13.9247,13.9321,13.91,13.9247,142800.0
2013-02-19 10:30:00,18.9,18.91,18.9,18.9,82600.0,13.9174,13.9247,13.9174,13.9174,82600.0
2013-02-19 10:35:00,18.91,18.91,18.9,18.91,14400.0,13.9247,13.9247,13.9174,13.9247,14400.0
2013-02-19 10:40:00,18.9,18.91,18.9,18.91,51200.0,13.9174,13.9247,13.9174,13.9247,51200.0
2013-02-19 10:45:00,18.9,18.91,18.9,18.91,51200.0,13.9174,13.9247,13.9174,13.9247,51200.0
2013-02-19 10:50:00,18.91,18.95,18.91,18.95,236900.0,13.9247,13.9542,13.9247,13.9542,236900.0
2013-02-19 10:55:00,18.95,18.96,18.94,18.96,47000.0,13.9542,13.9615,13.9468,13.9615,47000.0
2013-02-19 11:00:00,18.96,18.96,18.94,18.95,167000.0,13.9615,13.9615,13.9468,13.9542,167000.0
2013-02-19 11:05:00,18.94,18.95,18.93,18.94,119100.0,13.9468,13.9542,13.9395,13.9468,119100.0
2013-02-19 11:10:00,18.94,18.94,18.93,18.94,13600.0,13.9468,13.9468,13.9395,13.9468,13600.0
2013-02-19 11:15:00,18.93,18.94,18.93,18.94,25800.0,13.9395,13.9468,13.9395,13.9468,25800.0
2013-02-19 11:20:00,18.94,18.99,18.93,18.99,333000.0,13.9468,13.9836,13.9395,13.9836,333000.0
2013-02-19 11:25:00,18.99,18.99,18.98,18.98,89700.0,13.9836,13.9836,13.9763,13.9763,89700.0
2013-02-19 11:30:00,18.98,18.99,18.98,18.99,59100.0,13.9763,13.9836,13.9763,13.9836,59100.0
2013-02-19 11:35:00,19.0,19.02,18.99,19.02,103500.0,13.991,14.0057,13.9836,14.0057,103500.0
2013-02-19 11:40:00,19.02,19.02,19.02,19.02,22500.0,14.0057,14.0057,14.0057,14.0057,22500.0
2013-02-19 11:45:00,19.02,19.03,19.0,19.0,186700.0,14.0057,14.0131,13.991,13.991,186700.0
2013-02-19 11:50:00,19.01,19.01,19.0,19.01,24500.0,13.9984,13.9984,13.991,13.9984,24500.0
2013-02-19 11:55:00,19.01,19.03,19.0,19.01,118600.0,13.9984,14.0131,13.991,13.9984,118600.0
2013-02-19 12:00:00,19.01,19.01,19.0,19.0,58700.0,13.9984,13.9984,13.991,13.991,58700.0
2013-02-19 12:05:00,19.0,19.01,19.0,19.0,26800.0,13.991,13.9984,13.991,13.991,26800.0
2013-02-19 12:10:00,19.01,19.01,19.0,19.01,25000.0,13.9984,13.9984,13.991,13.9984,25000.0
2013-02-19 12:15:00,19.01,19.01,19.0,19.01,12700.0,13.9984,13.9984,13.991,13.9984,12700.0
2013-02-19 12:20:00,19.01,19.02,19.0,19.01,94500.0,13.9984,14.0057,13.991,13.9984,94500.0
2013-02-19 12:25:00,19.02,19.03,19.01,19.03,65900.0,14.0057,14.0131,13.9984,14.0131,65900.0
2013-02-19 12:30:00,19.03,19.03,19.01,19.01,158000.0,14.0131,14.0131,13.9984,13.9984,158000.0
2013-02-19 12:35:00,19.0,19.03,19.0,19.03,52000.0,13.991,14.0131,13.991,14.0131,52000.0
2013-02-19 12:40:00,19.03,19.04,19.02,19.04,170800.0,14.0131,14.0205,14.0057,14.0205,170800.0
2013-02-19 12:45:00,19.04,19.04,19.03,19.04,46300.0,14.0205,14.0205,14.0131,14.0205,46300.0
2013-02-19 12:50:00,19.04,19.04,19.03,19.04,57300.0,14.0205,14.0205,14.0131,14.0205,57300.0
2013-02-19 12:55:00,19.04,19.04,19.03,19.04,42300.0,14.0205,14.0205,14.0131,14.0205,42300.0
2013-02-19 13:00:00,19.04,19.04,19.03,19.04,43200.0,14.0205,14.0205,14.0131,14.0205,43200.0
2013-02-19 13:05:00,19.04,19.04,19.03,19.04,24700.0,14.0205,14.0205,14.0131,14.0205,24700.0
2013-02-19 13:10:00,19.03,19.04,19.03,19.04,18500.0,14.0131,14.0205,14.0131,14.0205,18500.0
2013-02-19 13:15:00,19.04,19.04,19.03,19.04,11400.0,14.0205,14.0205,14.0131,14.0205,11400.0
2013-02-19 13:20:00,19.04,19.05,19.03,19.04,129900.0,14.0205,14.0278,14.0131,14.0205,129900.0
2013-02-19 13:25:00,19.04,19.04,19.03,19.04,16900.0,14.0205,14.0205,14.0131,14.0205,16900.0
2013-02-19 13:30:00,19.03,19.04,19.03,19.04,31500.0,14.0131,14.0205,14.0131,14.0205,31500.0
2013-02-19 13:35:00,19.03,19.06,19.03,19.06,761200.0,14.0131,14.0352,14.0131,14.0352,761200.0
2013-02-19 13:40:00,19.05,19.06,19.05,19.06,11700.0,14.0278,14.0352,14.0278,14.0352,11700.0
2013-02-19 13:45:00,19.06,19.07,19.05,19.07,97500.0,14.0352,14.0425,14.0278,14.0425,97500.0
2013-02-19 13:50:00,19.06,19.07,19.05,19.05,285100.0,14.0352,14.0425,14.0278,14.0278,285100.0
2013-02-19 13:55:00,19.05,19.08,19.05,19.08,202600.0,14.0278,14.0499,14.0278,14.0499,202600.0
2013-02-19 14:00:00,19.08,19.09,19.07,19.09,135000.0,14.0499,14.0573,14.0425,14.0573,135000.0
2013-02-19 14:05:00,19.09,19.1,19.08,19.09,134600.0,14.0573,14.0646,14.0499,14.0573,134600.0
2013-02-19 14:10:00,19.09,19.09,19.08,19.09,5000.0,14.0573,14.0573,14.0499,14.0573,5000.0
2013-02-19 14:15:00,19.09,19.09,19.08,19.09,11500.0,14.0573,14.0573,14.0499,14.0573,11500.0
2013-02-19 14:20:00,19.09,19.09,19.08,19.09,26800.0,14.0573,14.0573,14.0499,14.0573,26800.0
2013-02-19 14:25:00,19.09,19.09,19.08,19.09,57100.0,14.0573,14.0573,14.0499,14.0573,57100.0
2013-02-19 14:30:00,19.09,19.1,19.07,19.07,91200.0,14.0573,14.0646,14.0425,14.0425,91200.0
2013-02-19 14:35:00,19.07,19.08,19.06,19.07,44500.0,14.0425,14.0499,14.0352,14.0425,44500.0
2013-02-19 14:40:00,19.07,19.08,19.04,19.05,138700.0,14.0425,14.0499,14.0205,14.0278,138700.0
2013-02-19 14:45:00,19.04,19.06,19.04,19.06,75400.0,14.0205,14.0352,14.0205,14.0352,75400.0
2013-02-19 14:50:00,19.06,19.06,19.05,19.06,23700.0,14.0352,14.0352,14.0278,14.0352,23700.0
2013-02-19 14:55:00,19.05,19.06,19.05,19.06,33100.0,14.0278,14.0352,14.0278,14.0352,33100.0
2013-02-19 15:00:00,19.05,19.07,19.04,19.06,255800.0,14.0278,14.0425,14.0205,14.0352,255800.0
2013-02-19 15:05:00,19.07,19.08,19.06,19.07,91700.0,14.0425,14.0499,14.0352,14.0425,91700.0
2013-02-19 15:10:00,19.08,19.09,19.07,19.09,77200.0,14.0499,14.0573,14.0425,14.0573,77200.0
2013-02-19 15:15:00,19.09,19.09,19.08,19.09,70200.0,14.0573,14.0573,14.0499,14.0573,70200.0
2013-02-19 15:20:00,19.09,19.1,19.08,19.1,158700.0,14.0573,14.0646,14.0499,14.0646,158700.0
2013-02-19 15:25:00,19.1,19.1,19.09,19.1,72100.0,14.0646,14.0646,14.0573,14.0646,72100.0
2013-02-19 15:30:00,19.1,19.12,19.09,19.12,156000.0,14.0646,14.0794,14.0573,14.0794,156000.0
2013-02-19 15:35:00,19.12,19.13,19.1,19.11,312400.0,14.0794,14.0867,14.0646,14.072,312400.0
2013-02-19 15:40:00,19.11,19.12,19.1,19.12,201100.0,14.072,14.0794,14.0646,14.0794,201100.0
2013-02-19 15:45:00,19.12,19.14,19.11,19.14,275300.0,14.0794,14.0941,14.072,14.0941,275300.0
2013-02-19 15:50:00,19.14,19.16,19.14,19.15,537100.0,14.0941,14.1088,14.0941,14.1015,537100.0
2013-02-19 15:55:00,19.15,19.16,19.13,19.14,1141900.0,14.1015,14.1088,14.0867,14.0941,1141900.0
2013-02-20 09:30:00,19.19,19.2,19.15,19.2,240400.0,14.1309,14.1383,14.1015,14.1383,240400.0
2013-02-20 09:35:00,19.19,19.2,19.14,19.17,452100.0,14.1309,14.1383,14.0941,14.1162,452100.0
2013-02-20 09:40:00,19.16,19.17,19.14,19.16,77300.0,14.1088,14.1162,14.0941,14.1088,77300.0
2013-02-20 09:45:00,19.16,19.19,19.16,19.18,324400.0,14.1088,14.1309,14.1088,14.1236,324400.0
2013-02-20 09:50:00,19.17,19.22,19.17,19.21,140600.0,14.1162,14.153,14.1162,14.1456,140600.0
2013-02-20 09:55:00,19.21,19.22,19.2,19.22,140200.0,14.1456,14.153,14.1383,14.153,140200.0
2013-02-20 10:00:00,19.21,19.25,19.21,19.23,212500.0,14.1456,14.1751,14.1456,14.1604,212500.0
2013-02-20 10:05:00,19.23,19.24,19.22,19.23,100200.0,14.1604,14.1677,14.153,14.1604,100200.0
2013-02-20 10:10:00,19.22,19.23,19.22,19.22,14200.0,14.153,14.1604,14.153,14.153,14200.0
2013-02-20 10:15:00,19.22,19.23,19.21,19.22,179000.0,14.153,14.1604,14.1456,14.153,179000.0
2013-02-20 10:20:00,19.21,19.24,19.21,19.23,174300.0,14.1456,14.1677,14.1456,14.1604,174300.0
2013-02-20 10:25:00,19.23,19.23,19.22,19.23,20400.0,14.1604,14.1604,14.153,14.1604,20400.0
2013-02-20 10:30:00,19.22,19.23,19.19,19.2,99600.0,14.153,14.1604,14.1309,14.1383,99600.0
2013-02-20 10:35:00,19.21,19.23,19.2,19.21,91600.0,14.1456,14.1604,14.1383,14.1456,91600.0
2013-02-20 10:40:00,19.21,19.21,19.2,19.21,63100.0,14.1456,14.1456,14.1383,14.1456,63100.0
2013-02-20 10:45:00,19.2,19.21,19.19,19.2,92600.0,14.1383,14.1456,14.1309,14.1383,92600.0
2013-02-20 10:50:00,19.2,19.22,19.19,19.2,106500.0,14.1383,14.153,14.1309,14.1383,106500.0
2013-02-20 10:55:00,19.21,19.21,19.18,19.19,197500.0,14.1456,14.1456,14.1236,14.1309,197500.0
2013-02-20 11:00:00,19.19,19.19,19.17,19.17,267300.0,14.1309,14.1309,14.1162,14.1162,267300.0
2013-02-20 11:05:00,19.18,19.18,19.14,19.14,55100.0,14.1236,14.1236,14.0941,14.0941,55100.0
2013-02-20 11:10:00,19.14,19.17,19.14,19.15,123100.0,14.0941,14.1162,14.0941,14.1015,123100.0
2013-02-20 11:15:00,19.15,19.16,19.13,19.16,125600.0,14.1015,14.1088,14.0867,14.1088,125600.0
2013-02-20 11:20:00,19.16,19.17,19.15,19.17,21300.0,14.1088,14.1162,14.1015,14.1162,21300.0
2013-02-20 11:25:00,19.16,19.17,19.14,19.15,80900.0,14.1088,14.1162,14.0941,14.1015,80900.0
2013-02-20 11:30:00,19.15,19.15,19.14,19.15,10000.0,14.1015,14.1015,14.0941,14.1015,10000.0
2013-02-20 11:35:00,19.14,19.15,19.11,19.12,54600.0,14.0941,14.1015,14.072,14.0794,54600.0
2013-02-20 11:40:00,19.11,19.13,19.11,19.13,210700.0,14.072,14.0867,14.072,14.0867,210700.0
2013-02-20 11:45:00,19.13,19.17,19.13,19.16,228300.0,14.0867,14.1162,14.0867,14.1088,228300.0
2013-02-20 11:50:00,19.16,19.18,19.16,19.17,361500.0,14.1088,14.1236,14.1088,14.1162,361500.0
2013-02-20 11:55:00,19.17,19.18,19.16,19.17,46800.0,14.1162,14.1236,14.1088,14.1162,46800.0
2013-02-20 12:00:00,19.18,19.18,19.16,19.18,49500.0,14.1236,14.1236,14.1088,14.1236,49500.0
2013-02-20 12:05:00,19.18,19.18,19.17,19.17,16300.0,14.1236,14.1236,14.1162,14.1162,16300.0
2013-02-20 12:10:00,19.18,19.18,19.17,19.17,31500.0,14.1236,14.1236,14.1162,14.1162,31500.0
2013-02-20 12:15:00,19.18,19.18,19.17,19.18,6400.0,14.1236,14.1236,14.1162,14.1236,6400.0
2013-02-20 12:20:00,19.18,19.19,19.16,19.17,119000.0,14.1236,14.1309,14.1088,14.1162,119000.0
2013-02-20 12:25:00,19.17,19.17,19.14,19.14,25400.0,14.1162,14.1162,14.0941,14.0941,25400.0
2013-02-20 12:30:00,19.14,19.14,19.13,19.13,10100.0,14.0941,14.0941,14.0867,14.0867,10100.0
2013-02-20 12:35:00,19.13,19.15,19.13,19.14,31900.0,14.0867,14.1015,14.0867,14.0941,31900.0
2013-02-20 12:40:00,19.14,19.15,19.13,19.14,65700.0,14.0941,14.1015,14.0867,14.0941,65700.0
2013-02-20 12:45:00,19.14,19.14,19.1,19.11,84400.0,14.0941,14.0941,14.0646,14.072,84400.0
2013-02-20 12:50:00,19.11,19.11,19.08,19.11,92200.0,14.072,14.072,14.0499,14.072,92200.0
2013-02-20 12:55:00,19.11,19.11,19.1,19.11,4600.0,14.072,14.072,14.0646,14.072,4600.0
2013-02-20 13:00:00,19.11,19.11,19.08,19.09,72500.0,14.072,14.072,14.0499,14.0573,72500.0
2013-02-20 13:05:00,19.09,19.09,19.08,19.09,11600.0,14.0573,14.0573,14.0499,14.0573,11600.0
2013-02-20 13:10:00,19.09,19.09,19.07,19.09,59400.0,14.0573,14.0573,14.0425,14.0573,59400.0
2013-02-20 13:15:00,19.09,19.1,19.08,19.1,24500.0,14.0573,14.0646,14.0499,14.0646,24500.0
2013-02-20 13:20:00,19.1,19.1,19.09,19.1,17700.0,14.0646,14.0646,14.0573,14.0646,17700.0
2013-02-20 13:25:00,19.1,19.1,19.07,19.07,53100.0,14.0646,14.0646,14.0425,14.0425,53100.0
2013-02-20 13:30:00,19.07,19.08,19.06,19.06,118900.0,14.0425,14.0499,14.0352,14.0352,118900.0
2013-02-20 13:35:00,19.07,19.07,19.05,19.05,31200.0,14.0425,14.0425,14.0278,14.0278,31200.0
2013-02-20 13:40:00,19.05,19.06,19.04,19.04,37400.0,14.0278,14.0352,14.0205,14.0205,37400.0
2013-02-20 13:45:00,19.04,19.05,19.01,19.01,146300.0,14.0205,14.0278,13.9984,13.9984,146300.0
2013-02-20 13:50:00,19.02,19.02,19.0,19.01,52200.0,14.0057,14.0057,13.991,13.9984,52200.0
2013-02-20 13:55:00,19.0,19.01,18.99,19.01,52000.0,13.991,13.9984,13.9836,13.9984,52000.0
2013-02-20 14:00:00,19.01,19.02,18.97,19.01,128000.0,13.9984,14.0057,13.9689,13.9984,128000.0
2013-02-20 14:05:00,19.01,19.04,19.01,19.04,42700.0,13.9984,14.0205,13.9984,14.0205,42700.0
2013-02-20 14:10:00,19.04,19.04,19.01,19.03,79100.0,14.0205,14.0205,13.9984,14.0131,79100.0
2013-02-20 14:15:00,19.03,19.05,19.01,19.05,68300.0,14.0131,14.0278,13.9984,14.0278,68300.0
2013-02-20 14:20:00,19.04,19.05,19.02,19.03,80600.0,14.0205,14.0278,14.0057,14.0131,80600.0
2013-02-20 14:25:00,19.03,19.04,19.02,19.03,102800.0,14.0131,14.0205,14.0057,14.0131,102800.0
2013-02-20 14:30:00,19.03,19.03,19.01,19.01,71600.0,14.0131,14.0131,13.9984,13.9984,71600.0
2013-02-20 14:35:00,19.02,19.02,19.01,19.02,30100.0,14.0057,14.0057,13.9984,14.0057,30100.0
2013-02-20 14:40:00,19.01,19.02,18.99,18.99,62700.0,13.9984,14.0057,13.9836,13.9836,62700.0
2013-02-20 14:45:00,18.99,18.99,18.96,18.98,256000.0,13.9836,13.9836,13.9615,13.9763,256000.0
2013-02-20 14:50:00,18.98,18.99,18.94,18.94,66800.0,13.9763,13.9836,13.9468,13.9468,66800.0
2013-02-20 14:55:00,18.95,18.98,18.94,18.97,125600.0,13.9542,13.9763,13.9468,13.9689,125600.0
2013-02-20 15:00:00,18.97,18.98,18.93,18.94,141000.0,13.9689,13.9763,13.9395,13.9468,141000.0
2013-02-20 15:05:00,18.94,18.95,18.93,18.94,111700.0,13.9468,13.9542,13.9395,13.9468,111700.0
2013-02-20 15:10:00,18.94,18.95,18.91,18.93,205600.0,13.9468,13.9542,13.9247,13.9395,205600.0
2013-02-20 15:15:00,18.93,18.93,18.9,18.9,108400.0,13.9395,13.9395,13.9174,13.9174,108400.0
2013-02-20 15:20:00,18.9,18.92,18.88,18.92,167700.0,13.9174,13.9321,13.9026,13.9321,167700.0
2013-02-20 15:25:00,18.92,18.92,18.88,18.89,76500.0,13.9321,13.9321,13.9026,13.91,76500.0
2013-02-20 15:30:00,18.89,18.91,18.86,18.88,167000.0,13.91,13.9247,13.8879,13.9026,167000.0
2013-02-20 15:35:00,18.88,18.94,18.88,18.94,317400.0,13.9026,13.9468,13.9026,13.9468,317400.0
2013-02-20 15:40:00,18.93,18.94,18.89,18.9,95200.0,13.9395,13.9468,13.91,13.9174,95200.0
2013-02-20 15:45:00,18.89,18.91,18.87,18.89,182100.0,13.91,13.9247,13.8953,13.91,182100.0
2013-02-20 15:50:00,18.89,18.9,18.88,18.89,135300.0,13.91,13.9174,13.9026,13.91,135300.0
2013-02-20 15:55:00,18.9,18.91,18.87,18.9,399200.0,13.9174,13.9247,13.8953,13.9174,399200.0
2013-02-21 09:30:00,18.84,18.9,18.76,18.86,419100.0,13.8732,13.9174,13.8143,13.8879,419100.0
2013-02-21 09:35:00,18.86,18.89,18.81,18.85,581800.0,13.8879,13.91,13.8511,13.8805,581800.0
2013-02-21 09:40:00,18.85,18.85,18.81,18.82,61300.0,13.8805,13.8805,13.8511,13.8585,61300.0
2013-02-21 09:45:00,18.82,18.82,18.74,18.77,89700.0,13.8585,13.8585,13.7995,13.8216,89700.0
2013-02-21 09:50:00,18.77,18.77,18.71,18.75,143600.0,13.8216,13.8216,13.7775,13.8069,143600.0
2013-02-21 09:55:00,18.75,18.85,18.75,18.85,98000.0,13.8069,13.8805,13.8069,13.8805,98000.0
2013-02-21 10:00:00,18.85,18.85,18.78,18.83,168500.0,13.8805,13.8805,13.829,13.8658,168500.0
2013-02-21 10:05:00,18.82,18.84,18.82,18.84,40200.0,13.8585,13.8732,13.8585,13.8732,40200.0
2013-02-21 10:10:00,18.84,18.84,18.81,18.84,170700.0,13.8732,13.8732,13.8511,13.8732,170700.0
2013-02-21 10:15:00,18.83,18.85,18.79,18.85,168400.0,13.8658,13.8805,13.8364,13.8805,168400.0
2013-02-21 10:20:00,18.85,18.9,18.84,18.88,185200.0,13.8805,13.9174,13.8732,13.9026,185200.0
2013-02-21 10:25:00,18.89,18.9,18.87,18.87,97900.0,13.91,13.9174,13.8953,13.8953,97900.0
2013-02-21 10:30:00,18.88,18.88,18.87,18.88,30700.0,13.9026,13.9026,13.8953,13.9026,30700.0
2013-02-21 10:35:00,18.88,18.88,18.85,18.85,120500.0,13.9026,13.9026,13.8805,13.8805,120500.0
2013-02-21 10:40:00,18.85,18.87,18.84,18.87,125500.0,13.8805,13.8953,13.8732,13.8953,125500.0
2013-02-21 10:45:00,18.87,18.89,18.86,18.89,94300.0,13.8953,13.91,13.8879,13.91,94300.0
2013-02-21 10:50:00,18.89,18.89,18.86,18.89,133400.0,13.91,13.91,13.8879,13.91,133400.0
2013-02-21 10:55:00,18.89,18.89,18.88,18.89,62300.0,13.91,13.91,13.9026,13.91,62300.0
2013-02-21 11:00:00,18.89,18.91,18.87,18.88,71400.0,13.91,13.9247,13.8953,13.9026,71400.0
2013-02-21 11:05:00,18.88,18.9,18.88,18.89,33900.0,13.9026,13.9174,13.9026,13.91,33900.0
2013-02-21 11:10:00,18.89,18.89,18.85,18.85,57500.0,13.91,13.91,13.8805,13.8805,57500.0
2013-02-21 11:15:00,18.85,18.87,18.85,18.87,34200.0,13.8805,13.8953,13.8805,13.8953,34200.0
2013-02-21 11:20:00,18.87,18.87,18.84,18.86,103000.0,13.8953,13.8953,13.8732,13.8879,103000.0
2013-02-21 11:25:00,18.86,18.86,18.85,18.86,12300.0,13.8879,13.8879,13.8805,13.8879,12300.0
2013-02-21 11:30:00,18.86,18.86,18.82,18.82,76800.0,13.8879,13.8879,13.8585,13.8585,76800.0
2013-02-21 11:35:00,18.82,18.83,18.82,18.82,47700.0,13.8585,13.8658,13.8585,13.8585,47700.0
2013-02-21 11:40:00,18.83,18.85,18.82,18.84,51600.0,13.8658,13.8805,13.8585,13.8732,51600.0
2013-02-21 11:45:00,18.85,18.85,18.83,18.83,72500.0,13.8805,13.8805,13.8658,13.8658,72500.0
2013-02-21 11:50:00,18.84,18.84,18.82,18.83,19700.0,13.8732,13.8732,13.8585,13.8658,19700.0
2013-02-21 11:55:00,18.83,18.83,18.8,18.82,29800.0,13.8658,13.8658,13.8437,13.8585,29800.0
2013-02-21 12:00:00,18.82,18.82,18.81,18.82,5500.0,13.8585,13.8585,13.8511,13.8585,5500.0
2013-02-21 12:05:00,18.82,18.82,18.78,18.8,40100.0,13.8585,13.8585,13.829,13.8437,40100.0
2013-02-21 12:10:00,18.8,18.8,18.76,18.77,157600.0,13.8437,13.8437,13.8143,13.8216,157600.0
2013-02-21 12:15:00,18.78,18.78,18.75,18.76,116400.0,13.829,13.829,13.8069,13.8143,116400.0
2013-02-21 12:20:00,18.76,18.76,18.74,18.75,17600.0,13.8143,13.8143,13.7995,13.8069,17600.0
2013-02-21 12:25:00,18.76,18.76,18.75,18.75,13700.0,13.8143,13.8143,13.8069,13.8069,13700.0
2013-02-21 12:30:00,18.76,18.76,18.74,18.74,14800.0,13.8143,13.8143,13.7995,13.7995,14800.0
2013-02-21 12:35:00,18.75,18.75,18.72,18.73,43700.0,13.8069,13.8069,13.7848,13.7922,43700.0
2013-02-21 12:40:00,18.72,18.73,18.72,18.72,9200.0,13.7848,13.7922,13.7848,13.7848,9200.0
2013-02-21 12:45:00,18.72,18.73,18.71,18.71,16800.0,13.7848,13.7922,13.7775,13.7775,16800.0
2013-02-21 12:50:00,18.71,18.72,18.71,18.71,57200.0,13.7775,13.7848,13.7775,13.7775,57200.0
2013-02-21 12:55:00,18.71,18.74,18.71,18.74,50600.0,13.7775,13.7995,13.7775,13.7995,50600.0
2013-02-21 13:00:00,18.73,18.75,18.73,18.74,87600.0,13.7922,13.8069,13.7922,13.7995,87600.0
2013-02-21 13:05:00,18.75,18.76,18.74,18.74,98500.0,13.8069,13.8143,13.7995,13.7995,98500.0
2013-02-21 13:10:00,18.75,18.75,18.73,18.74,16000.0,13.8069,13.8069,13.7922,13.7995,16000.0
2013-02-21 13:15:00,18.73,18.74,18.72,18.74,36200.0,13.7922,13.7995,13.7848,13.7995,36200.0
2013-02-21 13:20:00,18.75,18.75,18.71,18.71,54000.0,13.8069,13.8069,13.7775,13.7775,54000.0
2013-02-21 13:25:00,18.71,18.73,18.69,18.71,105400.0,13.7775,13.7922,13.7627,13.7775,105400.0
2013-02-21 13:30:00,18.72,18.72,18.71,18.71,14600.0,13.7848,13.7848,13.7775,13.7775,14600.0
2013-02-21 13:35:00,18.72,18.72,18.71,18.71,5000.0,13.7848,13.7848,13.7775,13.7775,5000.0
2013-02-21 13:40:00,18.72,18.73,18.71,18.71,86600.0,13.7848,13.7922,13.7775,13.7775,86600.0
2013-02-21 13:45:00,18.72,18.72,18.64,18.65,203600.0,13.7848,13.7848,13.7259,13.7333,203600.0
2013-02-21 13:50:00,18.66,18.69,18.65,18.67,172900.0,13.7406,13.7627,13.7333,13.748,172900.0
2013-02-21 13:55:00,18.67,18.69,18.66,18.69,62600.0,13.748,13.7627,13.7406,13.7627,62600.0
2013-02-21 14:00:00,18.69,18.7,18.63,18.64,53500.0,13.7627,13.7701,13.7185,13.7259,53500.0
2013-02-21 14:05:00,18.63,18.65,18.63,18.64,29900.0,13.7185,13.7333,13.7185,13.7259,29900.0
2013-02-21 14:10:00,18.65,18.65,18.64,18.64,17100.0,13.7333,13.7333,13.7259,13.7259,17100.0
2013-02-21 14:15:00,18.65,18.68,18.64,18.66,61200.0,13.7333,13.7554,13.7259,13.7406,61200.0
2013-02-21 14:20:00,18.66,18.66,18.64,18.64,28800.0,13.7406,13.7406,13.7259,13.7259,28800.0
2013-02-21 14:25:00,18.65,18.65,18.64,18.64,24400.0,13.7333,13.7333,13.7259,13.7259,24400.0
2013-02-21 14:30:00,18.65,18.69,18.64,18.68,55400.0,13.7333,13.7627,13.7259,13.7554,55400.0
2013-02-21 14:35:00,18.68,18.68,18.67,18.67,15300.0,13.7554,13.7554,13.748,13.748,15300.0
2013-02-21 14:40:00,18.67,18.68,18.66,18.67,21500.0,13.748,13.7554,13.7406,13.748,21500.0
2013-02-21 14:45:00,18.66,18.67,18.66,18.66,13100.0,13.7406,13.748,13.7406,13.7406,13100.0
2013-02-21 14:50:00,18.67,18.67,18.66,18.67,18800.0,13.748,13.748,13.7406,13.748,18800.0
2013-02-21 14:55:00,18.67,18.72,18.66,18.71,50800.0,13.748,13.7848,13.7406,13.7775,50800.0
2013-02-21 15:00:00,18.71,18.72,18.69,18.72,54400.0,13.7775,13.7848,13.7627,13.7848,54400.0
2013-02-21 15:05:00,18.72,18.77,18.72,18.77,80200.0,13.7848,13.8216,13.7848,13.8216,80200.0
2013-02-21 15:10:00,18.77,18.78,18.74,18.78,88400.0,13.8216,13.829,13.7995,13.829,88400.0
2013-02-21 15:15:00,18.78,18.78,18.75,18.75,52900.0,13.829,13.829,13.8069,13.8069,52900.0
2013-02-21 15:20:00,18.75,18.77,18.75,18.76,42100.0,13.8069,13.8216,13.8069,13.8143,42100.0
2013-02-21 15:25:00,18.76,18.79,18.75,18.78,54200.0,13.8143,13.8364,13.8069,13.829,54200.0
2013-02-21 15:30:00,18.78,18.78,18.73,18.73,87400.0,13.829,13.829,13.7922,13.7922,87400.0
2013-02-21 15:35:00,18.73,18.76,18.73,18.76,60000.0,13.7922,13.8143,13.7922,13.8143,60000.0
2013-02-21 15:40:00,18.76,18.76,18.72,18.73,47000.0,13.8143,13.8143,13.7848,13.7922,47000.0
2013-02-21 15:45:00,18.73,18.74,18.72,18.73,49900.0,13.7922,13.7995,13.7848,13.7922,49900.0
2013-02-21 15:50:00,18.73,18.74,18.72,18.73,73800.0,13.7922,13.7995,13.7848,13.7922,73800.0
2013-02-21 15:55:00,18.72,18.73,18.68,18.7,366600.0,13.7848,13.7922,13.7554,13.7701,366600.0
2013-02-22 09:30:00,18.67,18.76,18.66,18.73,463800.0,13.748,13.8143,13.7406,13.7922,463800.0
2013-02-22 09:35:00,18.73,18.8,18.73,18.77,300500.0,13.7922,13.8437,13.7922,13.8216,300500.0
2013-02-22 09:40:00,18.77,18.78,18.74,18.77,164000.0,13.8216,13.829,13.7995,13.8216,164000.0
2013-02-22 09:45:00,18.77,18.77,18.69,18.71,116300.0,13.8216,13.8216,13.7627,13.7775,116300.0
2013-02-22 09:50:00,18.71,18.72,18.7,18.71,129000.0,13.7775,13.7848,13.7701,13.7775,129000.0
2013-02-22 09:55:00,18.72,18.74,18.71,18.73,66400.0,13.7848,13.7995,13.7775,13.7922,66400.0
2013-02-22 10:00:00,18.74,18.76,18.72,18.73,133600.0,13.7995,13.8143,13.7848,13.7922,133600.0
2013-02-22 10:05:00,18.73,18.77,18.73,18.77,73500.0,13.7922,13.8216,13.7922,13.8216,73500.0
2013-02-22 10:10:00,18.76,18.77,18.73,18.73,93600.0,13.8143,13.8216,13.7922,13.7922,93600.0
2013-02-22 10:15:00,18.73,18.76,18.73,18.75,77100.0,13.7922,13.8143,13.7922,13.8069,77100.0
2013-02-22 10:20:00,18.75,18.77,18.75,18.77,73700.0,13.8069,13.8216,13.8069,13.8216,73700.0
2013-02-22 10:25:00,18.77,18.77,18.74,18.74,77900.0,13.8216,13.8216,13.7995,13.7995,77900.0
2013-02-22 10:30:00,18.75,18.75,18.72,18.74,45500.0,13.8069,13.8069,13.7848,13.7995,45500.0
2013-02-22 10:35:00,18.74,18.78,18.73,18.77,82500.0,13.7995,13.829,13.7922,13.8216,82500.0
2013-02-22 10:40:00,18.77,18.77,18.75,18.77,114100.0,13.8216,13.8216,13.8069,13.8216,114100.0
2013-02-22 10:45:00,18.78,18.8,18.76,18.76,74100.0,13.829,13.8437,13.8143,13.8143,74100.0
2013-02-22 10:50:00,18.77,18.78,18.76,18.78,31600.0,13.8216,13.829,13.8143,13.829,31600.0
2013-02-22 10:55:00,18.77,18.8,18.77,18.77,136200.0,13.8216,13.8437,13.8216,13.8216,136200.0
2013-02-22 11:00:00,18.76,18.78,18.76,18.77,26800.0,13.8143,13.829,13.8143,13.8216,26800.0
2013-02-22 11:05:00,18.78,18.79,18.77,18.79,60300.0,13.829,13.8364,13.8216,13.8364,60300.0
2013-02-22 11:10:00,18.78,18.79,18.75,18.77,82000.0,13.829,13.8364,13.8069,13.8216,82000.0
2013-02-22 11:15:00,18.77,18.78,18.77,18.78,26400.0,13.8216,13.829,13.8216,13.829,26400.0
2013-02-22 11:20:00,18.78,18.8,18.77,18.8,58500.0,13.829,13.8437,13.8216,13.8437,58500.0
2013-02-22 11:25:00,18.8,18.82,18.78,18.82,121400.0,13.8437,13.8585,13.829,13.8585,121400.0
2013-02-22 11:30:00,18.82,18.85,18.82,18.85,355300.0,13.8585,13.8805,13.8585,13.8805,355300.0
2013-02-22 11:35:00,18.85,18.87,18.84,18.86,157700.0,13.8805,13.8953,13.8732,13.8879,157700.0
2013-02-22 11:40:00,18.86,18.87,18.85,18.85,86200.0,13.8879,13.8953,13.8805,13.8805,86200.0
2013-02-22 11:45:00,18.86,18.87,18.85,18.85,54100.0,13.8879,13.8953,13.8805,13.8805,54100.0
2013-02-22 11:50:00,18.86,18.87,18.85,18.87,116500.0,13.8879,13.8953,13.8805,13.8953,116500.0
2013-02-22 11:55:00,18.87,18.87,18.86,18.87,24500.0,13.8953,13.8953,13.8879,13.8953,24500.0
2013-02-22 12:00:00,18.87,18.88,18.86,18.86,75800.0,13.8953,13.9026,13.8879,13.8879,75800.0
2013-02-22 12:05:00,18.87,18.89,18.86,18.89,171700.0,13.8953,13.91,13.8879,13.91,171700.0
2013-02-22 12:10:00,18.89,18.92,18.89,18.89,117000.0,13.91,13.9321,13.91,13.91,117000.0
2013-02-22 12:15:00,18.9,18.91,18.89,18.91,96300.0,13.9174,13.9247,13.91,13.9247,96300.0
2013-02-22 12:20:00,18.91,18.91,18.9,18.91,16500.0,13.9247,13.9247,13.9174,13.9247,16500.0
2013-02-22 12:25:00,18.91,18.91,18.9,18.91,58900.0,13.9247,13.9247,13.9174,13.9247,58900.0
2013-02-22 12:30:00,18.91,18.91,18.9,18.91,20900.0,13.9247,13.9247,13.9174,13.9247,20900.0
2013-02-22 12:35:00,18.91,18.93,18.9,18.93,139600.0,13.9247,13.9395,13.9174,13.9395,139600.0
2013-02-22 12:40:00,18.93,18.96,18.93,18.95,214700.0,13.9395,13.9615,13.9395,13.9542,214700.0
2013-02-22 12:45:00,18.96,18.97,18.94,18.97,169700.0,13.9615,13.9689,13.9468,13.9689,169700.0
2013-02-22 12:50:00,18.97,18.98,18.96,18.98,124600.0,13.9689,13.9763,13.9615,13.9763,124600.0
2013-02-22 12:55:00,18.98,19.0,18.98,18.99,251700.0,13.9763,13.991,13.9763,13.9836,251700.0
2013-02-22 13:00:00,18.99,18.99,18.97,18.97,60900.0,13.9836,13.9836,13.9689,13.9689,60900.0
2013-02-22 13:05:00,18.97,18.98,18.95,18.95,59500.0,13.9689,13.9763,13.9542,13.9542,59500.0
2013-02-22 13:10:00,18.96,18.96,18.94,18.94,83200.0,13.9615,13.9615,13.9468,13.9468,83200.0
2013-02-22 13:15:00,18.95,18.95,18.93,18.95,114600.0,13.9542,13.9542,13.9395,13.9542,114600.0
2013-02-22 13:20:00,18.95,18.95,18.94,18.95,17900.0,13.9542,13.9542,13.9468,13.9542,17900.0
2013-02-22 13:25:00,18.95,18.95,18.91,18.93,112400.0,13.9542,13.9542,13.9247,13.9395,112400.0
2013-02-22 13:30:00,18.93,18.93,18.91,18.92,48500.0,13.9395,13.9395,13.9247,13.9321,48500.0
2013-02-22 13:35:00,18.91,18.92,18.9,18.91,65100.0,13.9247,13.9321,13.9174,13.9247,65100.0
2013-02-22 13:40:00,18.92,18.93,18.91,18.91,129300.0,13.9321,13.9395,13.9247,13.9247,129300.0
2013-02-22 13:45:00,18.91,18.92,18.9,18.9,42300.0,13.9247,13.9321,13.9174,13.9174,42300.0
2013-02-22 13:50:00,18.9,18.93,18.9,18.92,114500.0,13.9174,13.9395,13.9174,13.9321,114500.0
2013-02-22 13:55:00,18.93,18.95,18.92,18.95,38100.0,13.9395,13.9542,13.9321,13.9542,38100.0
2013-02-22 14:00:00,18.95,18.95,18.93,18.94,42200.0,13.9542,13.9542,13.9395,13.9468,42200.0
2013-02-22 14:05:00,18.94,18.95,18.92,18.93,88300.0,13.9468,13.9542,13.9321,13.9395,88300.0
2013-02-22 14:10:00,18.93,18.94,18.91,18.94,78900.0,13.9395,13.9468,13.9247,13.9468,78900.0
2013-02-22 14:15:00,18.94,18.94,18.93,18.93,38900.0,13.9468,13.9468,13.9395,13.9395,38900.0
2013-02-22 14:20:00,18.94,18.95,18.93,18.93,99900.0,13.9468,13.9542,13.9395,13.9395,99900.0
2013-02-22 14:25:00,18.92,18.93,18.92,18.93,22000.0,13.9321,13.9395,13.9321,13.9395,22000.0
2013-02-22 14:30:00,18.92,18.93,18.92,18.93,28500.0,13.9321,13.9395,13.9321,13.9395,28500.0
2013-02-22 14:35:00,18.93,18.93,18.92,18.93,29400.0,13.9395,13.9395,13.9321,13.9395,29400.0
2013-02-22 14:40:00,18.93,18.93,18.92,18.93,39800.0,13.9395,13.9395,13.9321,13.9395,39800.0
2013-02-22 14:45:00,18.93,18.93,18.92,18.93,27400.0,13.9395,13.9395,13.9321,13.9395,27400.0
2013-02-22 14:50:00,18.93,18.94,18.91,18.93,115900.0,13.9395,13.9468,13.9247,13.9395,115900.0
2013-02-22 14:55:00,18.93,18.93,18.92,18.93,26300.0,13.9395,13.9395,13.9321,13.9395,26300.0
2013-02-22 15:00:00,18.92,18.94,18.9,18.9,144800.0,13.9321,13.9468,13.9174,13.9174,144800.0
2013-02-22 15:05:00,18.9,18.92,18.89,18.89,153700.0,13.9174,13.9321,13.91,13.91,153700.0
2013-02-22 15:10:00,18.89,18.9,18.88,18.89,57000.0,13.91,13.9174,13.9026,13.91,57000.0
2013-02-22 15:15:00,18.89,18.89,18.87,18.87,82900.0,13.91,13.91,13.8953,13.8953,82900.0
2013-02-22 15:20:00,18.88,18.88,18.86,18.87,51900.0,13.9026,13.9026,13.8879,13.8953,51900.0
2013-02-22 15:25:00,18.86,18.88,18.86,18.87,126900.0,13.8879,13.9026,13.8879,13.8953,126900.0
2013-02-22 15:30:00,18.88,18.89,18.87,18.88,82300.0,13.9026,13.91,13.8953,13.9026,82300.0
2013-02-22 15:35:00,18.89,18.89,18.88,18.88,85300.0,13.91,13.91,13.9026,13.9026,85300.0
2013-02-22 15:40:00,18.89,18.89,18.86,18.87,119200.0,13.91,13.91,13.8879,13.8953,119200.0
2013-02-22 15:45:00,18.86,18.89,18.86,18.88,289300.0,13.8879,13.91,13.8879,13.9026,289300.0
2013-02-22 15:50:00,18.87,18.88,18.87,18.87,168900.0,13.8953,13.9026,13.8953,13.8953,168900.0
2013-02-22 15:55:00,18.88,18.89,18.87,18.89,513600.0,13.9026,13.91,13.8953,13.91,513600.0
2013-02-25 09:30:00,18.77,18.81,18.74,18.75,535600.0,13.8216,13.8511,13.7995,13.8069,535600.0
2013-02-25 09:35:00,18.75,18.76,18.69,18.71,219600.0,13.8069,13.8143,13.7627,13.7775,219600.0
2013-02-25 09:40:00,18.72,18.72,18.68,18.7,168700.0,13.7848,13.7848,13.7554,13.7701,168700.0
2013-02-25 09:45:00,18.7,18.7,18.66,18.66,128900.0,13.7701,13.7701,13.7406,13.7406,128900.0
2013-02-25 09:50:00,18.66,18.71,18.66,18.71,231200.0,13.7406,13.7775,13.7406,13.7775,231200.0
2013-02-25 09:55:00,18.71,18.74,18.71,18.74,80700.0,13.7775,13.7995,13.7775,13.7995,80700.0
2013-02-25 10:00:00,18.74,18.75,18.73,18.74,103700.0,13.7995,13.8069,13.7922,13.7995,103700.0
2013-02-25 10:05:00,18.74,18.74,18.73,18.74,44100.0,13.7995,13.7995,13.7922,13.7995,44100.0
2013-02-25 10:10:00,18.74,18.74,18.73,18.74,29200.0,13.7995,13.7995,13.7922,13.7995,29200.0
2013-02-25 10:15:00,18.74,18.74,18.71,18.71,124900.0,13.7995,13.7995,13.7775,13.7775,124900.0
2013-02-25 10:20:00,18.72,18.72,18.69,18.7,105300.0,13.7848,13.7848,13.7627,13.7701,105300.0
2013-02-25 10:25:00,18.7,18.7,18.67,18.69,174000.0,13.7701,13.7701,13.748,13.7627,174000.0
2013-02-25 10:30:00,18.69,18.71,18.69,18.71,60400.0,13.7627,13.7775,13.7627,13.7775,60400.0
2013-02-25 10:35:00,18.71,18.71,18.7,18.7,59400.0,13.7775,13.7775,13.7701,13.7701,59400.0
2013-02-25 10:40:00,18.7,18.72,18.68,18.72,113900.0,13.7701,13.7848,13.7554,13.7848,113900.0
2013-02-25 10:45:00,18.72,18.73,18.69,18.69,106500.0,13.7848,13.7922,13.7627,13.7627,106500.0
2013-02-25 10:50:00,18.69,18.7,18.63,18.65,132400.0,13.7627,13.7701,13.7185,13.7333,132400.0
2013-02-25 10:55:00,18.65,18.7,18.65,18.68,195800.0,13.7333,13.7701,13.7333,13.7554,195800.0
2013-02-25 11:00:00,18.68,18.69,18.65,18.68,143500.0,13.7554,13.7627,13.7333,13.7554,143500.0
2013-02-25 11:05:00,18.69,18.72,18.68,18.71,124400.0,13.7627,13.7848,13.7554,13.7775,124400.0
2013-02-25 11:10:00,18.71,18.72,18.69,18.7,48700.0,13.7775,13.7848,13.7627,13.7701,48700.0
2013-02-25 11:15:00,18.7,18.73,18.7,18.71,114200.0,13.7701,13.7922,13.7701,13.7775,114200.0
2013-02-25 11:20:00,18.7,18.72,18.7,18.71,51600.0,13.7701,13.7848,13.7701,13.7775,51600.0
2013-02-25 11:25:00,18.71,18.72,18.7,18.7,55800.0,13.7775,13.7848,13.7701,13.7701,55800.0
2013-02-25 11:30:00,18.71,18.73,18.7,18.73,55300.0,13.7775,13.7922,13.7701,13.7922,55300.0
2013-02-25 11:35:00,18.73,18.73,18.68,18.69,114300.0,13.7922,13.7922,13.7554,13.7627,114300.0
2013-02-25 11:40:00,18.69,18.69,18.66,18.66,39700.0,13.7627,13.7627,13.7406,13.7406,39700.0
2013-02-25 11:45:00,18.67,18.67,18.62,18.62,80300.0,13.748,13.748,13.7112,13.7112,80300.0
2013-02-25 11:50:00,18.62,18.65,18.61,18.65,151500.0,13.7112,13.7333,13.7038,13.7333,151500.0
2013-02-25 11:55:00,18.65,18.65,18.6,18.62,128700.0,13.7333,13.7333,13.6965,13.7112,128700.0
2013-02-25 12:00:00,18.62,18.63,18.6,18.63,44300.0,13.7112,13.7185,13.6965,13.7185,44300.0
2013-02-25 12:05:00,18.63,18.63,18.61,18.62,60600.0,13.7185,13.7185,13.7038,13.7112,60600.0
2013-02-25 12:10:00,18.63,18.65,18.62,18.65,58500.0,13.7185,13.7333,13.7112,13.7333,58500.0
2013-02-25 12:15:00,18.64,18.65,18.64,18.64,83500.0,13.7259,13.7333,13.7259,13.7259,83500.0
2013-02-25 12:20:00,18.64,18.65,18.64,18.64,22900.0,13.7259,13.7333,13.7259,13.7259,22900.0
2013-02-25 12:25:00,18.64,18.68,18.64,18.68,53700.0,13.7259,13.7554,13.7259,13.7554,53700.0
2013-02-25 12:30:00,18.68,18.68,18.64,18.68,53700.0,13.7554,13.7554,13.7259,13.7554,53700.0
2013-02-25 12:35:00,18.67,18.68,18.66,18.68,27400.0,13.748,13.7554,13.7406,13.7554,27400.0
2013-02-25 12:40:00,18.68,18.68,18.67,18.67,21900.0,13.7554,13.7554,13.748,13.748,21900.0
2013-02-25 12:45:00,18.67,18.71,18.67,18.71,63200.0,13.748,13.7775,13.748,13.7775,63200.0
2013-02-25 12:50:00,18.71,18.73,18.69,18.69,74200.0,13.7775,13.7922,13.7627,13.7627,74200.0
2013-02-25 12:55:00,18.69,18.7,18.69,18.69,11900.0,13.7627,13.7701,13.7627,13.7627,11900.0
2013-02-25 13:00:00,18.7,18.7,18.67,18.68,53600.0,13.7701,13.7701,13.748,13.7554,53600.0
2013-02-25 13:05:00,18.67,18.67,18.65,18.65,29600.0,13.748,13.748,13.7333,13.7333,29600.0
2013-02-25 13:10:00,18.66,18.67,18.65,18.67,26400.0,13.7406,13.748,13.7333,13.748,26400.0
2013-02-25 13:15:00,18.67,18.68,18.65,18.66,52500.0,13.748,13.7554,13.7333,13.7406,52500.0
2013-02-25 13:20:00,18.67,18.67,18.66,18.66,14500.0,13.748,13.748,13.7406,13.7406,14500.0
2013-02-25 13:25:00,18.67,18.67,18.65,18.65,26900.0,13.748,13.748,13.7333,13.7333,26900.0
2013-02-25 13:30:00,18.65,18.66,18.61,18.63,99200.0,13.7333,13.7406,13.7038,13.7185,99200.0
2013-02-25 13:35:00,18.63,18.63,18.6,18.6,87600.0,13.7185,13.7185,13.6965,13.6965,87600.0
2013-02-25 13:40:00,18.61,18.61,18.55,18.56,151700.0,13.7038,13.7038,13.6596,13.667,151700.0
2013-02-25 13:45:00,18.57,18.57,18.55,18.55,86900.0,13.6744,13.6744,13.6596,13.6596,86900.0
2013-02-25 13:50:00,18.55,18.56,18.53,18.54,113700.0,13.6596,13.667,13.6449,13.6523,113700.0
2013-02-25 13:55:00,18.54,18.54,18.51,18.52,143600.0,13.6523,13.6523,13.6302,13.6375,143600.0
2013-02-25 14:00:00,18.52,18.52,18.47,18.48,150200.0,13.6375,13.6375,13.6007,13.6081,150200.0
2013-02-25 14:05:00,18.47,18.48,18.44,18.48,265200.0,13.6007,13.6081,13.5786,13.6081,265200.0
2013-02-25 14:10:00,18.48,18.55,18.47,18.55,198000.0,13.6081,13.6596,13.6007,13.6596,198000.0
2013-02-25 14:15:00,18.54,18.55,18.52,18.54,64900.0,13.6523,13.6596,13.6375,13.6523,64900.0
2013-02-25 14:20:00,18.54,18.54,18.52,18.52,34200.0,13.6523,13.6523,13.6375,13.6375,34200.0
2013-02-25 14:25:00,18.52,18.52,18.48,18.5,82700.0,13.6375,13.6375,13.6081,13.6228,82700.0
2013-02-25 14:30:00,18.5,18.53,18.49,18.51,106600.0,13.6228,13.6449,13.6155,13.6302,106600.0
2013-02-25 14:35:00,18.51,18.51,18.48,18.49,42700.0,13.6302,13.6302,13.6081,13.6155,42700.0
2013-02-25 14:40:00,18.49,18.5,18.48,18.5,53000.0,13.6155,13.6228,13.6081,13.6228,53000.0
2013-02-25 14:45:00,18.49,18.5,18.46,18.46,100000.0,13.6155,13.6228,13.5934,13.5934,100000.0
2013-02-25 14:50:00,18.46,18.47,18.45,18.46,77300.0,13.5934,13.6007,13.586,13.5934,77300.0
2013-02-25 14:55:00,18.46,18.51,18.46,18.48,202500.0,13.5934,13.6302,13.5934,13.6081,202500.0
2013-02-25 15:00:00,18.49,18.51,18.48,18.49,106300.0,13.6155,13.6302,13.6081,13.6155,106300.0
2013-02-25 15:05:00,18.5,18.5,18.49,18.5,90900.0,13.6228,13.6228,13.6155,13.6228,90900.0
2013-02-25 15:10:00,18.5,18.5,18.49,18.5,63500.0,13.6228,13.6228,13.6155,13.6228,63500.0
2013-02-25 15:15:00,18.5,18.5,18.47,18.48,88900.0,13.6228,13.6228,13.6007,13.6081,88900.0
2013-02-25 15:20:00,18.48,18.48,18.46,18.46,139500.0,13.6081,13.6081,13.5934,13.5934,139500.0
2013-02-25 15:25:00,18.46,18.47,18.42,18.43,116300.0,13.5934,13.6007,13.5639,13.5713,116300.0
2013-02-25 15:30:00,18.42,18.43,18.42,18.42,69800.0,13.5639,13.5713,13.5639,13.5639,69800.0
2013-02-25 15:35:00,18.43,18.47,18.42,18.46,169200.0,13.5713,13.6007,13.5639,13.5934,169200.0
2013-02-25 15:40:00,18.46,18.46,18.35,18.37,517400.0,13.5934,13.5934,13.5124,13.5271,517400.0
2013-02-25 15:45:00,18.36,18.39,18.33,18.35,292400.0,13.5197,13.5418,13.4976,13.5124,292400.0
2013-02-25 15:50:00,18.35,18.35,18.26,18.31,674500.0,13.5124,13.5124,13.4461,13.4829,674500.0
2013-02-25 15:55:00,18.3,18.3,18.26,18.27,666300.0,13.4755,13.4755,13.4461,13.4535,666300.0
2013-02-26 09:30:00,18.06,18.07,18.0,18.02,429100.0,13.2988,13.3062,13.2546,13.2694,429100.0
2013-02-26 09:35:00,18.01,18.07,17.99,18.02,442000.0,13.262,13.3062,13.2473,13.2694,442000.0
2013-02-26 09:40:00,18.02,18.05,18.02,18.04,215400.0,13.2694,13.2915,13.2694,13.2841,215400.0
2013-02-26 09:45:00,18.04,18.04,17.96,17.96,588500.0,13.2841,13.2841,13.2252,13.2252,588500.0
2013-02-26 09:50:00,17.96,17.96,17.85,17.93,1113600.0,13.2252,13.2252,13.1442,13.2031,1113600.0
2013-02-26 09:55:00,17.93,17.93,17.9,17.91,243800.0,13.2031,13.2031,13.181,13.1884,243800.0
2013-02-26 10:00:00,17.9,17.97,17.9,17.95,507800.0,13.181,13.2325,13.181,13.2178,507800.0
2013-02-26 10:05:00,17.95,17.98,17.89,17.89,269500.0,13.2178,13.2399,13.1736,13.1736,269500.0
2013-02-26 10:10:00,17.89,17.91,17.86,17.86,183000.0,13.1736,13.1884,13.1515,13.1515,183000.0
2013-02-26 10:15:00,17.86,17.9,17.85,17.89,417800.0,13.1515,13.181,13.1442,13.1736,417800.0
2013-02-26 10:20:00,17.89,17.89,17.82,17.84,232000.0,13.1736,13.1736,13.1221,13.1368,232000.0
2013-02-26 10:25:00,17.84,17.87,17.83,17.86,239100.0,13.1368,13.1589,13.1295,13.1515,239100.0
2013-02-26 10:30:00,17.86,17.86,17.83,17.84,213400.0,13.1515,13.1515,13.1295,13.1368,213400.0
2013-02-26 10:35:00,17.83,17.84,17.8,17.81,380800.0,13.1295,13.1368,13.1074,13.1147,380800.0
2013-02-26 10:40:00,17.81,17.85,17.81,17.82,257100.0,13.1147,13.1442,13.1147,13.1221,257100.0
2013-02-26 10:45:00,17.82,17.84,17.8,17.82,246800.0,13.1221,13.1368,13.1074,13.1221,246800.0
2013-02-26 10:50:00,17.82,17.84,17.81,17.82,283300.0,13.1221,13.1368,13.1147,13.1221,283300.0
2013-02-26 10:55:00,17.82,17.83,17.81,17.81,116900.0,13.1221,13.1295,13.1147,13.1147,116900.0
2013-02-26 11:00:00,17.81,17.82,17.76,17.79,539900.0,13.1147,13.1221,13.0779,13.1,539900.0
2013-02-26 11:05:00,17.79,17.79,17.76,17.78,180200.0,13.1,13.1,13.0779,13.0926,180200.0
2013-02-26 11:10:00,17.77,17.78,17.75,17.75,143300.0,13.0853,13.0926,13.0705,13.0705,143300.0
2013-02-26 11:15:00,17.76,17.78,17.75,17.78,263600.0,13.0779,13.0926,13.0705,13.0926,263600.0
2013-02-26 11:20:00,17.78,17.78,17.73,17.74,116900.0,13.0926,13.0926,13.0558,13.0632,116900.0
2013-02-26 11:25:00,17.73,17.79,17.73,17.76,314700.0,13.0558,13.1,13.0558,13.0779,314700.0
2013-02-26 11:30:00,17.77,17.82,17.76,17.82,204700.0,13.0853,13.1221,13.0779,13.1221,204700.0
2013-02-26 11:35:00,17.82,17.82,17.78,17.8,119000.0,13.1221,13.1221,13.0926,13.1074,119000.0
2013-02-26 11:40:00,17.8,17.8,17.76,17.76,108100.0,13.1074,13.1074,13.0779,13.0779,108100.0
2013-02-26 11:45:00,17.77,17.77,17.71,17.72,302400.0,13.0853,13.0853,13.0411,13.0485,302400.0
2013-02-26 11:50:00,17.71,17.75,17.71,17.74,273700.0,13.0411,13.0705,13.0411,13.0632,273700.0
2013-02-26 11:55:00,17.75,17.76,17.74,17.75,90900.0,13.0705,13.0779,13.0632,13.0705,90900.0
2013-02-26 12:00:00,17.75,17.78,17.74,17.76,119500.0,13.0705,13.0926,13.0632,13.0779,119500.0
2013-02-26 12:05:00,17.76,17.77,17.73,17.76,106800.0,13.0779,13.0853,13.0558,13.0779,106800.0
2013-02-26 12:10:00,17.76,17.76,17.73,17.73,100700.0,13.0779,13.0779,13.0558,13.0558,100700.0
2013-02-26 12:15:00,17.73,17.74,17.71,17.71,76900.0,13.0558,13.0632,13.0411,13.0411,76900.0
2013-02-26 12:20:00,17.71,17.72,17.69,17.7,225700.0,13.0411,13.0485,13.0264,13.0337,225700.0
2013-02-26 12:25:00,17.7,17.74,17.69,17.73,121200.0,13.0337,13.0632,13.0264,13.0558,121200.0
2013-02-26 12:30:00,17.73,17.79,17.73,17.79,133100.0,13.0558,13.1,13.0558,13.1,133100.0
2013-02-26 12:35:00,17.79,17.81,17.78,17.79,116400.0,13.1,13.1147,13.0926,13.1,116400.0
2013-02-26 12:40:00,17.8,17.8,17.76,17.76,95900.0,13.1074,13.1074,13.0779,13.0779,95900.0
2013-02-26 12:45:00,17.76,17.77,17.73,17.75,149600.0,13.0779,13.0853,13.0558,13.0705,149600.0
2013-02-26 12:50:00,17.75,17.76,17.73,17.74,123500.0,13.0705,13.0779,13.0558,13.0632,123500.0
2013-02-26 12:55:00,17.74,17.75,17.73,17.73,80800.0,13.0632,13.0705,13.0558,13.0558,80800.0
2013-02-26 13:00:00,17.73,17.76,17.73,17.76,122800.0,13.0558,13.0779,13.0558,13.0779,122800.0
2013-02-26 13:05:00,17.75,17.76,17.74,17.74,51200.0,13.0705,13.0779,13.0632,13.0632,51200.0
2013-02-26 13:10:00,17.74,17.75,17.72,17.74,162700.0,13.0632,13.0705,13.0485,13.0632,162700.0
2013-02-26 13:15:00,17.74,17.76,17.73,17.74,130200.0,13.0632,13.0779,13.0558,13.0632,130200.0
2013-02-26 13:20:00,17.74,17.77,17.73,17.77,103100.0,13.0632,13.0853,13.0558,13.0853,103100.0
2013-02-26 13:25:00,17.77,17.77,17.74,17.74,83000.0,13.0853,13.0853,13.0632,13.0632,83000.0
2013-02-26 13:30:00,17.74,17.76,17.73,17.74,180500.0,13.0632,13.0779,13.0558,13.0632,180500.0
2013-02-26 13:35:00,17.75,17.76,17.74,17.75,63800.0,13.0705,13.0779,13.0632,13.0705,63800.0
2013-02-26 13:40:00,17.75,17.77,17.74,17.77,90900.0,13.0705,13.0853,13.0632,13.0853,90900.0
2013-02-26 13:45:00,17.77,17.78,17.76,17.77,58500.0,13.0853,13.0926,13.0779,13.0853,58500.0
2013-02-26 13:50:00,17.76,17.78,17.76,17.78,130100.0,13.0779,13.0926,13.0779,13.0926,130100.0
2013-02-26 13:55:00,17.78,17.78,17.77,17.78,58700.0,13.0926,13.0926,13.0853,13.0926,58700.0
2013-02-26 14:00:00,17.78,17.83,17.77,17.83,280200.0,13.0926,13.1295,13.0853,13.1295,280200.0
2013-02-26 14:05:00,17.82,17.83,17.79,17.8,227000.0,13.1221,13.1295,13.1,13.1074,227000.0
2013-02-26 14:10:00,17.79,17.8,17.78,17.78,45600.0,13.1,13.1074,13.0926,13.0926,45600.0
2013-02-26 14:15:00,17.78,17.81,17.78,17.81,158900.0,13.0926,13.1147,13.0926,13.1147,158900.0
2013-02-26 14:20:00,17.8,17.82,17.8,17.82,149700.0,13.1074,13.1221,13.1074,13.1221,149700.0
2013-02-26 14:25:00,17.82,17.82,17.8,17.8,201100.0,13.1221,13.1221,13.1074,13.1074,201100.0
2013-02-26 14:30:00,17.81,17.82,17.8,17.82,80800.0,13.1147,13.1221,13.1074,13.1221,80800.0
2013-02-26 14:35:00,17.82,17.82,17.81,17.82,49200.0,13.1221,13.1221,13.1147,13.1221,49200.0
2013-02-26 14:40:00,17.81,17.82,17.79,17.81,107700.0,13.1147,13.1221,13.1,13.1147,107700.0
2013-02-26 14:45:00,17.81,17.81,17.79,17.8,178900.0,13.1147,13.1147,13.1,13.1074,178900.0
2013-02-26 14:50:00,17.8,17.81,17.79,17.8,69100.0,13.1074,13.1147,13.1,13.1074,69100.0
2013-02-26 14:55:00,17.79,17.8,17.79,17.8,33300.0,13.1,13.1074,13.1,13.1074,33300.0
2013-02-26 15:00:00,17.79,17.8,17.79,17.8,406100.0,13.1,13.1074,13.1,13.1074,406100.0
2013-02-26 15:05:00,17.8,17.82,17.8,17.8,156000.0,13.1074,13.1221,13.1074,13.1074,156000.0
2013-02-26 15:10:00,17.8,17.81,17.8,17.8,111200.0,13.1074,13.1147,13.1074,13.1074,111200.0
2013-02-26 15:15:00,17.8,17.8,17.79,17.8,67100.0,13.1074,13.1074,13.1,13.1074,67100.0
2013-02-26 15:20:00,17.79,17.8,17.79,17.79,81200.0,13.1,13.1074,13.1,13.1,81200.0
2013-02-26 15:25:00,17.79,17.8,17.79,17.8,112200.0,13.1,13.1074,13.1,13.1074,112200.0
2013-02-26 15:30:00,17.8,17.8,17.79,17.79,159600.0,13.1074,13.1074,13.1,13.1,159600.0
2013-02-26 15:35:00,17.8,17.83,17.79,17.82,259200.0,13.1074,13.1295,13.1,13.1221,259200.0
2013-02-26 15:40:00,17.82,17.85,17.81,17.83,460800.0,13.1221,13.1442,13.1147,13.1295,460800.0
2013-02-26 15:45:00,17.84,17.84,17.8,17.81,430900.0,13.1368,13.1368,13.1074,13.1147,430900.0
2013-02-26 15:50:00,17.82,17.82,17.79,17.79,548600.0,13.1221,13.1221,13.1,13.1,548600.0
2013-02-26 15:55:00,17.79,17.8,17.76,17.79,1507900.0,13.1,13.1074,13.0779,13.1,1507900.0
2013-02-27 09:30:00,18.0,18.09,17.99,18.03,1171900.0,13.2546,13.3209,13.2473,13.2767,1171900.0
2013-02-27 09:35:00,18.02,18.05,18.0,18.03,635000.0,13.2694,13.2915,13.2546,13.2767,635000.0
2013-02-27 09:40:00,18.04,18.09,18.03,18.05,453700.0,13.2841,13.3209,13.2767,13.2915,453700.0
2013-02-27 09:45:00,18.06,18.12,18.05,18.1,554800.0,13.2988,13.343,13.2915,13.3283,554800.0
2013-02-27 09:50:00,18.1,18.16,18.08,18.15,475900.0,13.3283,13.3725,13.3135,13.3651,475900.0
2013-02-27 09:55:00,18.15,18.15,18.1,18.13,312800.0,13.3651,13.3651,13.3283,13.3504,312800.0
2013-02-27 10:00:00,18.14,18.16,18.13,18.14,210400.0,13.3577,13.3725,13.3504,13.3577,210400.0
2013-02-27 10:05:00,18.14,18.14,18.1,18.1,264300.0,13.3577,13.3577,13.3283,13.3283,264300.0
2013-02-27 10:10:00,18.11,18.14,18.09,18.13,281000.0,13.3356,13.3577,13.3209,13.3504,281000.0
2013-02-27 10:15:00,18.14,18.14,18.12,18.14,115100.0,13.3577,13.3577,13.343,13.3577,115100.0
2013-02-27 10:20:00,18.14,18.15,18.1,18.14,255800.0,13.3577,13.3651,13.3283,13.3577,255800.0
2013-02-27 10:25:00,18.14,18.15,18.12,18.13,116700.0,13.3577,13.3651,13.343,13.3504,116700.0
2013-02-27 10:30:00,18.13,18.14,18.12,18.13,129500.0,13.3504,13.3577,13.343,13.3504,129500.0
2013-02-27 10:35:00,18.13,18.15,18.12,18.14,159300.0,13.3504,13.3651,13.343,13.3577,159300.0
2013-02-27 10:40:00,18.14,18.15,18.11,18.13,139000.0,13.3577,13.3651,13.3356,13.3504,139000.0
2013-02-27 10:45:00,18.13,18.14,18.11,18.12,176200.0,13.3504,13.3577,13.3356,13.343,176200.0
2013-02-27 10:50:00,18.12,18.13,18.11,18.13,149000.0,13.343,13.3504,13.3356,13.3504,149000.0
2013-02-27 10:55:00,18.13,18.14,18.12,18.12,128200.0,13.3504,13.3577,13.343,13.343,128200.0
2013-02-27 11:00:00,18.12,18.17,18.12,18.16,251900.0,13.343,13.3798,13.343,13.3725,251900.0
2013-02-27 11:05:00,18.16,18.2,18.15,18.19,76700.0,13.3725,13.4019,13.3651,13.3945,76700.0
2013-02-27 11:10:00,18.19,18.19,18.17,18.19,126800.0,13.3945,13.3945,13.3798,13.3945,126800.0
2013-02-27 11:15:00,18.19,18.2,18.19,18.2,22000.0,13.3945,13.4019,13.3945,13.4019,22000.0
2013-02-27 11:20:00,18.2,18.2,18.19,18.2,82100.0,13.4019,13.4019,13.3945,13.4019,82100.0
2013-02-27 11:25:00,18.2,18.2,18.17,18.2,85200.0,13.4019,13.4019,13.3798,13.4019,85200.0
2013-02-27 11:30:00,18.2,18.21,18.18,18.19,51800.0,13.4019,13.4093,13.3872,13.3945,51800.0
2013-02-27 11:35:00,18.19,18.22,18.19,18.22,90400.0,13.3945,13.4166,13.3945,13.4166,90400.0
2013-02-27 11:40:00,18.22,18.23,18.21,18.23,27400.0,13.4166,13.424,13.4093,13.424,27400.0
2013-02-27 11:45:00,18.23,18.24,18.22,18.24,100400.0,13.424,13.4314,13.4166,13.4314,100400.0
2013-02-27 11:50:00,18.24,18.26,18.23,18.26,79800.0,13.4314,13.4461,13.424,13.4461,79800.0
2013-02-27 11:55:00,18.26,18.26,18.23,18.24,109000.0,13.4461,13.4461,13.424,13.4314,109000.0
2013-02-27 12:00:00,18.23,18.24,18.23,18.24,26300.0,13.424,13.4314,13.424,13.4314,26300.0
2013-02-27 12:05:00,18.24,18.26,18.23,18.26,92500.0,13.4314,13.4461,13.424,13.4461,92500.0
2013-02-27 12:10:00,18.26,18.27,18.25,18.27,40900.0,13.4461,13.4535,13.4387,13.4535,40900.0
2013-02-27 12:15:00,18.27,18.28,18.26,18.26,123900.0,13.4535,13.4608,13.4461,13.4461,123900.0
2013-02-27 12:20:00,18.27,18.27,18.25,18.25,187500.0,13.4535,13.4535,13.4387,13.4387,187500.0
2013-02-27 12:25:00,18.25,18.27,18.25,18.26,49300.0,13.4387,13.4535,13.4387,13.4461,49300.0
2013-02-27 12:30:00,18.26,18.28,18.26,18.28,76100.0,13.4461,13.4608,13.4461,13.4608,76100.0
2013-02-27 12:35:00,18.28,18.31,18.27,18.29,116900.0,13.4608,13.4829,13.4535,13.4682,116900.0
2013-02-27 12:40:00,18.29,18.31,18.29,18.29,67600.0,13.4682,13.4829,13.4682,13.4682,67600.0
2013-02-27 12:45:00,18.3,18.31,18.29,18.31,39700.0,13.4755,13.4829,13.4682,13.4829,39700.0
2013-02-27 12:50:00,18.31,18.32,18.29,18.3,96100.0,13.4829,13.4903,13.4682,13.4755,96100.0
2013-02-27 12:55:00,18.29,18.32,18.28,18.3,93600.0,13.4682,13.4903,13.4608,13.4755,93600.0
2013-02-27 13:00:00,18.3,18.3,18.27,18.27,91600.0,13.4755,13.4755,13.4535,13.4535,91600.0
2013-02-27 13:05:00,18.28,18.28,18.26,18.26,149700.0,13.4608,13.4608,13.4461,13.4461,149700.0
2013-02-27 13:10:00,18.27,18.27,18.24,18.26,138900.0,13.4535,13.4535,13.4314,13.4461,138900.0
2013-02-27 13:15:00,18.26,18.27,18.25,18.26,82800.0,13.4461,13.4535,13.4387,13.4461,82800.0
2013-02-27 13:20:00,18.26,18.27,18.25,18.27,34300.0,13.4461,13.4535,13.4387,13.4535,34300.0
2013-02-27 13:25:00,18.26,18.28,18.26,18.28,68100.0,13.4461,13.4608,13.4461,13.4608,68100.0
2013-02-27 13:30:00,18.28,18.28,18.26,18.27,91600.0,13.4608,13.4608,13.4461,13.4535,91600.0
2013-02-27 13:35:00,18.27,18.28,18.26,18.28,47400.0,13.4535,13.4608,13.4461,13.4608,47400.0
2013-02-27 13:40:00,18.28,18.28,18.26,18.28,63100.0,13.4608,13.4608,13.4461,13.4608,63100.0
2013-02-27 13:45:00,18.27,18.29,18.27,18.29,88600.0,13.4535,13.4682,13.4535,13.4682,88600.0
2013-02-27 13:50:00,18.28,18.29,18.28,18.29,67600.0,13.4608,13.4682,13.4608,13.4682,67600.0
2013-02-27 13:55:00,18.29,18.32,18.28,18.32,64900.0,13.4682,13.4903,13.4608,13.4903,64900.0
2013-02-27 14:00:00,18.32,18.35,18.32,18.33,212800.0,13.4903,13.5124,13.4903,13.4976,212800.0
2013-02-27 14:05:00,18.33,18.34,18.31,18.32,152400.0,13.4976,13.505,13.4829,13.4903,152400.0
2013-02-27 14:10:00,18.32,18.35,18.32,18.35,53100.0,13.4903,13.5124,13.4903,13.5124,53100.0
2013-02-27 14:15:00,18.35,18.36,18.33,18.33,120900.0,13.5124,13.5197,13.4976,13.4976,120900.0
2013-02-27 14:20:00,18.34,18.37,18.34,18.36,66900.0,13.505,13.5271,13.505,13.5197,66900.0
2013-02-27 14:25:00,18.36,18.37,18.35,18.37,75300.0,13.5197,13.5271,13.5124,13.5271,75300.0
2013-02-27 14:30:00,18.36,18.37,18.35,18.36,35800.0,13.5197,13.5271,13.5124,13.5197,35800.0
2013-02-27 14:35:00,18.36,18.36,18.33,18.34,74000.0,13.5197,13.5197,13.4976,13.505,74000.0
2013-02-27 14:40:00,18.33,18.34,18.26,18.28,210900.0,13.4976,13.505,13.4461,13.4608,210900.0
2013-02-27 14:45:00,18.27,18.32,18.27,18.3,134700.0,13.4535,13.4903,13.4535,13.4755,134700.0
2013-02-27 14:50:00,18.31,18.31,18.28,18.3,164600.0,13.4829,13.4829,13.4608,13.4755,164600.0
2013-02-27 14:55:00,18.3,18.33,18.29,18.33,83800.0,13.4755,13.4976,13.4682,13.4976,83800.0
2013-02-27 15:00:00,18.33,18.34,18.3,18.3,263300.0,13.4976,13.505,13.4755,13.4755,263300.0
2013-02-27 15:05:00,18.3,18.3,18.25,18.27,303000.0,13.4755,13.4755,13.4387,13.4535,303000.0
2013-02-27 15:10:00,18.28,18.29,18.26,18.29,162600.0,13.4608,13.4682,13.4461,13.4682,162600.0
2013-02-27 15:15:00,18.29,18.29,18.28,18.29,85300.0,13.4682,13.4682,13.4608,13.4682,85300.0
2013-02-27 15:20:00,18.29,18.3,18.24,18.25,473800.0,13.4682,13.4755,13.4314,13.4387,473800.0
2013-02-27 15:25:00,18.25,18.26,18.22,18.23,429200.0,13.4387,13.4461,13.4166,13.424,429200.0
2013-02-27 15:30:00,18.23,18.25,18.22,18.25,270500.0,13.424,13.4387,13.4166,13.4387,270500.0
2013-02-27 15:35:00,18.25,18.26,18.24,18.25,240900.0,13.4387,13.4461,13.4314,13.4387,240900.0
2013-02-27 15:40:00,18.26,18.26,18.19,18.21,763200.0,13.4461,13.4461,13.3945,13.4093,763200.0
2013-02-27 15:45:00,18.21,18.23,18.19,18.2,387500.0,13.4093,13.424,13.3945,13.4019,387500.0
2013-02-27 15:50:00,18.2,18.2,18.19,18.19,352300.0,13.4019,13.4019,13.3945,13.3945,352300.0
2013-02-27 15:55:00,18.2,18.2,18.16,18.17,1025300.0,13.4019,13.4019,13.3725,13.3798,1025300.0
2013-02-28 09:30:00,18.31,18.5,18.22,18.41,379300.0,13.4829,13.6228,13.4166,13.5565,379300.0
2013-02-28 09:35:00,18.41,18.41,18.29,18.35,199900.0,13.5565,13.5565,13.4682,13.5124,199900.0
2013-02-28 09:40:00,18.35,18.39,18.31,18.39,50200.0,13.5124,13.5418,13.4829,13.5418,50200.0
2013-02-28 09:45:00,18.39,18.42,18.39,18.42,93300.0,13.5418,13.5639,13.5418,13.5639,93300.0
2013-02-28 09:50:00,18.42,18.42,18.34,18.36,169300.0,13.5639,13.5639,13.505,13.5197,169300.0
2013-02-28 09:55:00,18.36,18.36,18.3,18.3,136000.0,13.5197,13.5197,13.4755,13.4755,136000.0
2013-02-28 10:00:00,18.3,18.34,18.3,18.32,168000.0,13.4755,13.505,13.4755,13.4903,168000.0
2013-02-28 10:05:00,18.32,18.34,18.3,18.32,176600.0,13.4903,13.505,13.4755,13.4903,176600.0
2013-02-28 10:10:00,18.31,18.32,18.3,18.31,52400.0,13.4829,13.4903,13.4755,13.4829,52400.0
2013-02-28 10:15:00,18.3,18.32,18.27,18.28,187300.0,13.4755,13.4903,13.4535,13.4608,187300.0
2013-02-28 10:20:00,18.28,18.29,18.27,18.29,47300.0,13.4608,13.4682,13.4535,13.4682,47300.0
2013-02-28 10:25:00,18.29,18.31,18.28,18.31,51300.0,13.4682,13.4829,13.4608,13.4829,51300.0
2013-02-28 10:30:00,18.31,18.32,18.3,18.32,31300.0,13.4829,13.4903,13.4755,13.4903,31300.0
2013-02-28 10:35:00,18.32,18.33,18.29,18.29,70000.0,13.4903,13.4976,13.4682,13.4682,70000.0
2013-02-28 10:40:00,18.3,18.3,18.26,18.27,47900.0,13.4755,13.4755,13.4461,13.4535,47900.0
2013-02-28 10:45:00,18.27,18.27,18.2,18.2,450400.0,13.4535,13.4535,13.4019,13.4019,450400.0
2013-02-28 10:50:00,18.2,18.21,18.19,18.2,62600.0,13.4019,13.4093,13.3945,13.4019,62600.0
2013-02-28 10:55:00,18.2,18.22,18.19,18.21,157600.0,13.4019,13.4166,13.3945,13.4093,157600.0
2013-02-28 11:00:00,18.21,18.21,18.2,18.21,201900.0,13.4093,13.4093,13.4019,13.4093,201900.0
2013-02-28 11:05:00,18.21,18.22,18.21,18.22,112100.0,13.4093,13.4166,13.4093,13.4166,112100.0
2013-02-28 11:10:00,18.22,18.22,18.21,18.22,52000.0,13.4166,13.4166,13.4093,13.4166,52000.0
2013-02-28 11:15:00,18.22,18.22,18.21,18.21,19500.0,13.4166,13.4166,13.4093,13.4093,19500.0
2013-02-28 11:20:00,18.22,18.28,18.21,18.27,201100.0,13.4166,13.4608,13.4093,13.4535,201100.0
2013-02-28 11:25:00,18.26,18.27,18.24,18.26,89700.0,13.4461,13.4535,13.4314,13.4461,89700.0
2013-02-28 11:30:00,18.26,18.26,18.22,18.22,91700.0,13.4461,13.4461,13.4166,13.4166,91700.0
2013-02-28 11:35:00,18.22,18.22,18.17,18.19,124600.0,13.4166,13.4166,13.3798,13.3945,124600.0
2013-02-28 11:40:00,18.19,18.21,18.18,18.21,41200.0,13.3945,13.4093,13.3872,13.4093,41200.0
2013-02-28 11:45:00,18.21,18.22,18.21,18.22,21300.0,13.4093,13.4166,13.4093,13.4166,21300.0
2013-02-28 11:50:00,18.22,18.22,18.18,18.18,99500.0,13.4166,13.4166,13.3872,13.3872,99500.0
2013-02-28 11:55:00,18.18,18.18,18.15,18.16,143600.0,13.3872,13.3872,13.3651,13.3725,143600.0
2013-02-28 12:00:00,18.16,18.17,18.16,18.16,15800.0,13.3725,13.3798,13.3725,13.3725,15800.0
2013-02-28 12:05:00,18.17,18.17,18.16,18.17,24000.0,13.3798,13.3798,13.3725,13.3798,24000.0
2013-02-28 12:10:00,18.17,18.17,18.16,18.17,8400.0,13.3798,13.3798,13.3725,13.3798,8400.0
2013-02-28 12:15:00,18.17,18.17,18.12,18.15,158800.0,13.3798,13.3798,13.343,13.3651,158800.0
2013-02-28 12:20:00,18.15,18.18,18.14,18.18,51700.0,13.3651,13.3872,13.3577,13.3872,51700.0
2013-02-28 12:25:00,18.18,18.2,18.17,18.2,30200.0,13.3872,13.4019,13.3798,13.4019,30200.0
2013-02-28 12:30:00,18.2,18.23,18.2,18.23,54000.0,13.4019,13.424,13.4019,13.424,54000.0
2013-02-28 12:35:00,18.23,18.24,18.21,18.23,32200.0,13.424,13.4314,13.4093,13.424,32200.0
2013-02-28 12:40:00,18.24,18.24,18.23,18.24,37600.0,13.4314,13.4314,13.424,13.4314,37600.0
2013-02-28 12:45:00,18.24,18.26,18.23,18.25,163100.0,13.4314,13.4461,13.424,13.4387,163100.0
2013-02-28 12:50:00,18.25,18.26,18.23,18.23,72900.0,13.4387,13.4461,13.424,13.424,72900.0
2013-02-28 12:55:00,18.23,18.24,18.21,18.24,86500.0,13.424,13.4314,13.4093,13.4314,86500.0
2013-02-28 13:00:00,18.24,18.24,18.23,18.24,11400.0,13.4314,13.4314,13.424,13.4314,11400.0
2013-02-28 13:05:00,18.24,18.24,18.23,18.24,12100.0,13.4314,13.4314,13.424,13.4314,12100.0
2013-02-28 13:10:00,18.24,18.25,18.23,18.25,23900.0,13.4314,13.4387,13.424,13.4387,23900.0
2013-02-28 13:15:00,18.25,18.25,18.23,18.24,74900.0,13.4387,13.4387,13.424,13.4314,74900.0
2013-02-28 13:20:00,18.25,18.3,18.24,18.27,78800.0,13.4387,13.4755,13.4314,13.4535,78800.0
2013-02-28 13:25:00,18.26,18.3,18.26,18.3,51300.0,13.4461,13.4755,13.4461,13.4755,51300.0
2013-02-28 13:30:00,18.3,18.3,18.27,18.28,82100.0,13.4755,13.4755,13.4535,13.4608,82100.0
2013-02-28 13:35:00,18.29,18.3,18.28,18.3,19300.0,13.4682,13.4755,13.4608,13.4755,19300.0
2013-02-28 13:40:00,18.3,18.33,18.29,18.33,59400.0,13.4755,13.4976,13.4682,13.4976,59400.0
2013-02-28 13:45:00,18.33,18.35,18.32,18.34,122300.0,13.4976,13.5124,13.4903,13.505,122300.0
2013-02-28 13:50:00,18.34,18.34,18.32,18.32,80800.0,13.505,13.505,13.4903,13.4903,80800.0
2013-02-28 13:55:00,18.33,18.33,18.31,18.32,33800.0,13.4976,13.4976,13.4829,13.4903,33800.0
2013-02-28 14:00:00,18.31,18.32,18.3,18.3,33600.0,13.4829,13.4903,13.4755,13.4755,33600.0
2013-02-28 14:05:00,18.31,18.32,18.3,18.32,67100.0,13.4829,13.4903,13.4755,13.4903,67100.0
2013-02-28 14:10:00,18.32,18.32,18.3,18.3,48000.0,13.4903,13.4903,13.4755,13.4755,48000.0
2013-02-28 14:15:00,18.3,18.31,18.29,18.3,297000.0,13.4755,13.4829,13.4682,13.4755,297000.0
2013-02-28 14:20:00,18.3,18.31,18.3,18.3,77100.0,13.4755,13.4829,13.4755,13.4755,77100.0
2013-02-28 14:25:00,18.3,18.31,18.3,18.3,39500.0,13.4755,13.4829,13.4755,13.4755,39500.0
2013-02-28 14:30:00,18.3,18.31,18.29,18.3,105100.0,13.4755,13.4829,13.4682,13.4755,105100.0
2013-02-28 14:35:00,18.3,18.3,18.28,18.29,48000.0,13.4755,13.4755,13.4608,13.4682,48000.0
2013-02-28 14:40:00,18.29,18.3,18.28,18.3,43500.0,13.4682,13.4755,13.4608,13.4755,43500.0
2013-02-28 14:45:00,18.3,18.3,18.27,18.29,58800.0,13.4755,13.4755,13.4535,13.4682,58800.0
2013-02-28 14:50:00,18.29,18.29,18.26,18.27,120200.0,13.4682,13.4682,13.4461,13.4535,120200.0
2013-02-28 14:55:00,18.27,18.29,18.27,18.27,73200.0,13.4535,13.4682,13.4535,13.4535,73200.0
2013-02-28 15:00:00,18.28,18.28,18.26,18.28,39000.0,13.4608,13.4608,13.4461,13.4608,39000.0
2013-02-28 15:05:00,18.28,18.28,18.24,18.26,80100.0,13.4608,13.4608,13.4314,13.4461,80100.0
2013-02-28 15:10:00,18.26,18.26,18.22,18.24,88200.0,13.4461,13.4461,13.4166,13.4314,88200.0
2013-02-28 15:15:00,18.24,18.24,18.2,18.22,161300.0,13.4314,13.4314,13.4019,13.4166,161300.0
2013-02-28 15:20:00,18.22,18.25,18.21,18.24,53800.0,13.4166,13.4387,13.4093,13.4314,53800.0
2013-02-28 15:25:00,18.25,18.27,18.24,18.27,48800.0,13.4387,13.4535,13.4314,13.4535,48800.0
2013-02-28 15:30:00,18.27,18.28,18.26,18.27,89300.0,13.4535,13.4608,13.4461,13.4535,89300.0
2013-02-28 15:35:00,18.27,18.28,18.26,18.28,51900.0,13.4535,13.4608,13.4461,13.4608,51900.0
2013-02-28 15:40:00,18.28,18.28,18.26,18.27,93100.0,13.4608,13.4608,13.4461,13.4535,93100.0
2013-02-28 15:45:00,18.27,18.31,18.26,18.29,221800.0,13.4535,13.4829,13.4461,13.4682,221800.0
2013-02-28 15:50:00,18.3,18.3,18.24,18.27,349800.0,13.4755,13.4755,13.4314,13.4535,349800.0
2013-02-28 15:55:00,18.27,18.29,18.23,18.23,628400.0,13.4535,13.4682,13.424,13.424,628400.0
2013-03-01 09:30:00,18.17,18.27,18.11,18.18,178700.0,13.3798,13.4535,13.3356,13.3872,178700.0
2013-03-01 09:35:00,18.19,18.19,18.12,18.15,168800.0,13.3945,13.3945,13.343,13.3651,168800.0
2013-03-01 09:40:00,18.15,18.21,18.11,18.18,293700.0,13.3651,13.4093,13.3356,13.3872,293700.0
2013-03-01 09:45:00,18.18,18.18,18.15,18.17,102500.0,13.3872,13.3872,13.3651,13.3798,102500.0
2013-03-01 09:50:00,18.17,18.17,18.13,18.15,172800.0,13.3798,13.3798,13.3504,13.3651,172800.0
2013-03-01 09:55:00,18.15,18.16,18.13,18.14,105900.0,13.3651,13.3725,13.3504,13.3577,105900.0
2013-03-01 10:00:00,18.15,18.17,18.14,18.15,223900.0,13.3651,13.3798,13.3577,13.3651,223900.0
2013-03-01 10:05:00,18.15,18.17,18.13,18.16,300100.0,13.3651,13.3798,13.3504,13.3725,300100.0
2013-03-01 10:10:00,18.16,18.16,18.12,18.14,82800.0,13.3725,13.3725,13.343,13.3577,82800.0
2013-03-01 10:15:00,18.14,18.14,18.11,18.13,98000.0,13.3577,13.3577,13.3356,13.3504,98000.0
2013-03-01 10:20:00,18.13,18.13,18.07,18.09,108800.0,13.3504,13.3504,13.3062,13.3209,108800.0
2013-03-01 10:25:00,18.1,18.12,18.1,18.12,86700.0,13.3283,13.343,13.3283,13.343,86700.0
2013-03-01 10:30:00,18.12,18.15,18.12,18.14,144000.0,13.343,13.3651,13.343,13.3577,144000.0
2013-03-01 10:35:00,18.14,18.16,18.14,18.15,132800.0,13.3577,13.3725,13.3577,13.3651,132800.0
2013-03-01 10:40:00,18.14,18.18,18.14,18.18,105300.0,13.3577,13.3872,13.3577,13.3872,105300.0
2013-03-01 10:45:00,18.18,18.19,18.16,18.17,70300.0,13.3872,13.3945,13.3725,13.3798,70300.0
2013-03-01 10:50:00,18.16,18.22,18.16,18.21,56900.0,13.3725,13.4166,13.3725,13.4093,56900.0
2013-03-01 10:55:00,18.21,18.23,18.2,18.22,192800.0,13.4093,13.424,13.4019,13.4166,192800.0
2013-03-01 11:00:00,18.22,18.23,18.18,18.19,218800.0,13.4166,13.424,13.3872,13.3945,218800.0
2013-03-01 11:05:00,18.18,18.22,18.16,18.16,188500.0,13.3872,13.4166,13.3725,13.3725,188500.0
2013-03-01 11:10:00,18.17,18.18,18.14,18.16,192700.0,13.3798,13.3872,13.3577,13.3725,192700.0
2013-03-01 11:15:00,18.14,18.15,18.14,18.14,62200.0,13.3577,13.3651,13.3577,13.3577,62200.0
2013-03-01 11:20:00,18.14,18.17,18.14,18.17,88600.0,13.3577,13.3798,13.3577,13.3798,88600.0
2013-03-01 11:25:00,18.16,18.18,18.13,18.14,92100.0,13.3725,13.3872,13.3504,13.3577,92100.0
2013-03-01 11:30:00,18.15,18.17,18.14,18.15,195800.0,13.3651,13.3798,13.3577,13.3651,195800.0
2013-03-01 11:35:00,18.15,18.18,18.14,18.17,100400.0,13.3651,13.3872,13.3577,13.3798,100400.0
2013-03-01 11:40:00,18.16,18.17,18.13,18.17,61100.0,13.3725,13.3798,13.3504,13.3798,61100.0
2013-03-01 11:45:00,18.17,18.18,18.16,18.16,72000.0,13.3798,13.3872,13.3725,13.3725,72000.0
2013-03-01 11:50:00,18.17,18.18,18.16,18.18,79000.0,13.3798,13.3872,13.3725,13.3872,79000.0
2013-03-01 11:55:00,18.18,18.23,18.17,18.23,159800.0,13.3872,13.424,13.3798,13.424,159800.0
2013-03-01 12:00:00,18.23,18.25,18.21,18.24,115500.0,13.424,13.4387,13.4093,13.4314,115500.0
2013-03-01 12:05:00,18.24,18.26,18.24,18.26,19300.0,13.4314,13.4461,13.4314,13.4461,19300.0
2013-03-01 12:10:00,18.26,18.3,18.26,18.28,84800.0,13.4461,13.4755,13.4461,13.4608,84800.0
2013-03-01 12:15:00,18.28,18.33,18.27,18.32,114500.0,13.4608,13.4976,13.4535,13.4903,114500.0
2013-03-01 12:20:00,18.32,18.34,18.3,18.32,66700.0,13.4903,13.505,13.4755,13.4903,66700.0
2013-03-01 12:25:00,18.32,18.34,18.31,18.32,42100.0,13.4903,13.505,13.4829,13.4903,42100.0
2013-03-01 12:30:00,18.32,18.35,18.3,18.31,88300.0,13.4903,13.5124,13.4755,13.4829,88300.0
2013-03-01 12:35:00,18.3,18.35,18.3,18.35,94900.0,13.4755,13.5124,13.4755,13.5124,94900.0
2013-03-01 12:40:00,18.35,18.35,18.33,18.34,53400.0,13.5124,13.5124,13.4976,13.505,53400.0
2013-03-01 12:45:00,18.34,18.34,18.32,18.33,15700.0,13.505,13.505,13.4903,13.4976,15700.0
2013-03-01 12:50:00,18.33,18.35,18.32,18.34,38000.0,13.4976,13.5124,13.4903,13.505,38000.0
2013-03-01 12:55:00,18.34,18.35,18.33,18.34,34100.0,13.505,13.5124,13.4976,13.505,34100.0
2013-03-01 13:00:00,18.35,18.35,18.32,18.32,72000.0,13.5124,13.5124,13.4903,13.4903,72000.0
2013-03-01 13:05:00,18.32,18.32,18.29,18.3,121000.0,13.4903,13.4903,13.4682,13.4755,121000.0
2013-03-01 13:10:00,18.29,18.32,18.29,18.3,56000.0,13.4682,13.4903,13.4682,13.4755,56000.0
2013-03-01 13:15:00,18.3,18.31,18.26,18.27,83300.0,13.4755,13.4829,13.4461,13.4535,83300.0
2013-03-01 13:20:00,18.27,18.27,18.24,18.25,159500.0,13.4535,13.4535,13.4314,13.4387,159500.0
2013-03-01 13:25:00,18.25,18.25,18.21,18.21,36700.0,13.4387,13.4387,13.4093,13.4093,36700.0
2013-03-01 13:30:00,18.21,18.23,18.19,18.2,159900.0,13.4093,13.424,13.3945,13.4019,159900.0
2013-03-01 13:35:00,18.2,18.2,18.18,18.19,67200.0,13.4019,13.4019,13.3872,13.3945,67200.0
2013-03-01 13:40:00,18.19,18.21,18.18,18.21,83100.0,13.3945,13.4093,13.3872,13.4093,83100.0
2013-03-01 13:45:00,18.21,18.22,18.2,18.2,47600.0,13.4093,13.4166,13.4019,13.4019,47600.0
2013-03-01 13:50:00,18.2,18.22,18.2,18.21,156500.0,13.4019,13.4166,13.4019,13.4093,156500.0
2013-03-01 13:55:00,18.21,18.22,18.19,18.22,128500.0,13.4093,13.4166,13.3945,13.4166,128500.0
2013-03-01 14:00:00,18.21,18.26,18.21,18.24,44300.0,13.4093,13.4461,13.4093,13.4314,44300.0
2013-03-01 14:05:00,18.25,18.26,18.24,18.26,58200.0,13.4387,13.4461,13.4314,13.4461,58200.0
2013-03-01 14:10:00,18.25,18.26,18.23,18.23,41200.0,13.4387,13.4461,13.424,13.424,41200.0
2013-03-01 14:15:00,18.23,18.24,18.22,18.22,36700.0,13.424,13.4314,13.4166,13.4166,36700.0
2013-03-01 14:20:00,18.22,18.24,18.2,18.2,64900.0,13.4166,13.4314,13.4019,13.4019,64900.0
2013-03-01 14:25:00,18.21,18.21,18.19,18.19,58100.0,13.4093,13.4093,13.3945,13.3945,58100.0
2013-03-01 14:30:00,18.19,18.22,18.19,18.21,45400.0,13.3945,13.4166,13.3945,13.4093,45400.0
2013-03-01 14:35:00,18.22,18.23,18.21,18.22,61600.0,13.4166,13.424,13.4093,13.4166,61600.0
2013-03-01 14:40:00,18.22,18.23,18.21,18.23,41100.0,13.4166,13.424,13.4093,13.424,41100.0
2013-03-01 14:45:00,18.23,18.23,18.2,18.21,113800.0,13.424,13.424,13.4019,13.4093,113800.0
2013-03-01 14:50:00,18.2,18.22,18.2,18.22,57500.0,13.4019,13.4166,13.4019,13.4166,57500.0
2013-03-01 14:55:00,18.21,18.23,18.21,18.23,76600.0,13.4093,13.424,13.4093,13.424,76600.0
2013-03-01 15:00:00,18.23,18.23,18.22,18.22,28700.0,13.424,13.424,13.4166,13.4166,28700.0
2013-03-01 15:05:00,18.23,18.24,18.2,18.23,133700.0,13.424,13.4314,13.4019,13.424,133700.0
2013-03-01 15:10:00,18.23,18.24,18.22,18.23,87600.0,13.424,13.4314,13.4166,13.424,87600.0
2013-03-01 15:15:00,18.23,18.23,18.22,18.23,50900.0,13.424,13.424,13.4166,13.424,50900.0
2013-03-01 15:20:00,18.23,18.23,18.2,18.2,88500.0,13.424,13.424,13.4019,13.4019,88500.0
2013-03-01 15:25:00,18.2,18.23,18.2,18.23,82400.0,13.4019,13.424,13.4019,13.424,82400.0
2013-03-01 15:30:00,18.23,18.23,18.22,18.22,21700.0,13.424,13.424,13.4166,13.4166,21700.0
2013-03-01 15:35:00,18.22,18.23,18.21,18.23,131900.0,13.4166,13.424,13.4093,13.424,131900.0
2013-03-01 15:40:00,18.23,18.23,18.19,18.2,118700.0,13.424,13.424,13.3945,13.4019,118700.0
2013-03-01 15:45:00,18.19,18.24,18.19,18.23,98000.0,13.3945,13.4314,13.3945,13.424,98000.0
2013-03-01 15:50:00,18.23,18.26,18.23,18.23,313600.0,13.424,13.4461,13.424,13.424,313600.0
2013-03-01 15:55:00,18.24,18.25,18.23,18.25,296700.0,13.4314,13.4387,13.424,13.4387,296700.0
2013-03-04 09:30:00,17.89,17.97,17.88,17.93,574800.0,13.1736,13.2325,13.1663,13.2031,574800.0
2013-03-04 09:35:00,17.93,17.93,17.89,17.9,307000.0,13.2031,13.2031,13.1736,13.181,307000.0
2013-03-04 09:40:00,17.9,17.95,17.9,17.93,235800.0,13.181,13.2178,13.181,13.2031,235800.0
2013-03-04 09:45:00,17.93,17.96,17.92,17.96,145000.0,13.2031,13.2252,13.1957,13.2252,145000.0
2013-03-04 09:50:00,17.95,17.98,17.94,17.98,125000.0,13.2178,13.2399,13.2105,13.2399,125000.0
2013-03-04 09:55:00,17.98,17.98,17.92,17.93,257900.0,13.2399,13.2399,13.1957,13.2031,257900.0
2013-03-04 10:00:00,17.94,17.96,17.93,17.94,111700.0,13.2105,13.2252,13.2031,13.2105,111700.0
2013-03-04 10:05:00,17.93,17.94,17.93,17.94,65900.0,13.2031,13.2105,13.2031,13.2105,65900.0
2013-03-04 10:10:00,17.94,17.94,17.93,17.93,101000.0,13.2105,13.2105,13.2031,13.2031,101000.0
2013-03-04 10:15:00,17.94,17.94,17.93,17.94,40000.0,13.2105,13.2105,13.2031,13.2105,40000.0
2013-03-04 10:20:00,17.94,17.94,17.93,17.94,91700.0,13.2105,13.2105,13.2031,13.2105,91700.0
2013-03-04 10:25:00,17.93,17.94,17.92,17.94,69200.0,13.2031,13.2105,13.1957,13.2105,69200.0
2013-03-04 10:30:00,17.94,17.94,17.93,17.93,52000.0,13.2105,13.2105,13.2031,13.2031,52000.0
2013-03-04 10:35:00,17.94,17.96,17.92,17.96,169900.0,13.2105,13.2252,13.1957,13.2252,169900.0
2013-03-04 10:40:00,17.96,17.98,17.96,17.96,91100.0,13.2252,13.2399,13.2252,13.2252,91100.0
2013-03-04 10:45:00,17.96,18.01,17.96,18.01,89000.0,13.2252,13.262,13.2252,13.262,89000.0
2013-03-04 10:50:00,18.01,18.02,17.99,18.02,128700.0,13.262,13.2694,13.2473,13.2694,128700.0
2013-03-04 10:55:00,18.02,18.02,18.0,18.01,107600.0,13.2694,13.2694,13.2546,13.262,107600.0
2013-03-04 11:00:00,18.01,18.04,18.01,18.04,149400.0,13.262,13.2841,13.262,13.2841,149400.0
2013-03-04 11:05:00,18.04,18.04,18.01,18.02,91700.0,13.2841,13.2841,13.262,13.2694,91700.0
2013-03-04 11:10:00,18.02,18.02,18.0,18.01,92500.0,13.2694,13.2694,13.2546,13.262,92500.0
2013-03-04 11:15:00,18.02,18.03,18.0,18.03,274100.0,13.2694,13.2767,13.2546,13.2767,274100.0
2013-03-04 11:20:00,18.03,18.04,18.01,18.03,54800.0,13.2767,13.2841,13.262,13.2767,54800.0
2013-03-04 11:25:00,18.04,18.06,18.03,18.05,106000.0,13.2841,13.2988,13.2767,13.2915,106000.0
2013-03-04 11:30:00,18.05,18.08,18.04,18.07,300900.0,13.2915,13.3135,13.2841,13.3062,300900.0
2013-03-04 11:35:00,18.07,18.09,18.07,18.09,116200.0,13.3062,13.3209,13.3062,13.3209,116200.0
2013-03-04 11:40:00,18.09,18.1,18.07,18.1,221600.0,13.3209,13.3283,13.3062,13.3283,221600.0
2013-03-04 11:45:00,18.1,18.11,18.09,18.1,145600.0,13.3283,13.3356,13.3209,13.3283,145600.0
2013-03-04 11:50:00,18.11,18.11,18.1,18.11,30000.0,13.3356,13.3356,13.3283,13.3356,30000.0
2013-03-04 11:55:00,18.1,18.11,18.08,18.1,129900.0,13.3283,13.3356,13.3135,13.3283,129900.0
2013-03-04 12:00:00,18.1,18.11,18.09,18.1,108300.0,13.3283,13.3356,13.3209,13.3283,108300.0
2013-03-04 12:05:00,18.1,18.1,18.09,18.1,28900.0,13.3283,13.3283,13.3209,13.3283,28900.0
2013-03-04 12:10:00,18.1,18.1,18.09,18.1,25600.0,13.3283,13.3283,13.3209,13.3283,25600.0
2013-03-04 12:15:00,18.1,18.1,18.07,18.07,59000.0,13.3283,13.3283,13.3062,13.3062,59000.0
2013-03-04 12:20:00,18.07,18.08,18.05,18.05,276600.0,13.3062,13.3135,13.2915,13.2915,276600.0
2013-03-04 12:25:00,18.05,18.06,18.01,18.03,234100.0,13.2915,13.2988,13.262,13.2767,234100.0
2013-03-04 12:30:00,18.03,18.05,18.02,18.05,111100.0,13.2767,13.2915,13.2694,13.2915,111100.0
2013-03-04 12:35:00,18.05,18.05,18.01,18.02,116800.0,13.2915,13.2915,13.262,13.2694,116800.0
2013-03-04 12:40:00,18.02,18.04,18.01,18.04,74600.0,13.2694,13.2841,13.262,13.2841,74600.0
2013-03-04 12:45:00,18.04,18.08,18.03,18.07,208300.0,13.2841,13.3135,13.2767,13.3062,208300.0
2013-03-04 12:50:00,18.07,18.07,18.06,18.07,11200.0,13.3062,13.3062,13.2988,13.3062,11200.0
2013-03-04 12:55:00,18.07,18.07,18.06,18.07,12300.0,13.3062,13.3062,13.2988,13.3062,12300.0
2013-03-04 13:00:00,18.07,18.09,18.06,18.09,143500.0,13.3062,13.3209,13.2988,13.3209,143500.0
2013-03-04 13:05:00,18.09,18.11,18.07,18.1,339600.0,13.3209,13.3356,13.3062,13.3283,339600.0
2013-03-04 13:10:00,18.1,18.11,18.1,18.11,8600.0,13.3283,13.3356,13.3283,13.3356,8600.0
2013-03-04 13:15:00,18.11,18.11,18.1,18.11,25100.0,13.3356,13.3356,13.3283,13.3356,25100.0
2013-03-04 13:20:00,18.1,18.14,18.1,18.13,139500.0,13.3283,13.3577,13.3283,13.3504,139500.0
2013-03-04 13:25:00,18.13,18.13,18.11,18.13,58900.0,13.3504,13.3504,13.3356,13.3504,58900.0
2013-03-04 13:30:00,18.13,18.13,18.12,18.13,19200.0,13.3504,13.3504,13.343,13.3504,19200.0
2013-03-04 13:35:00,18.13,18.13,18.12,18.13,41900.0,13.3504,13.3504,13.343,13.3504,41900.0
2013-03-04 13:40:00,18.13,18.14,18.12,18.14,37400.0,13.3504,13.3577,13.343,13.3577,37400.0
2013-03-04 13:45:00,18.14,18.14,18.13,18.14,34000.0,13.3577,13.3577,13.3504,13.3577,34000.0
2013-03-04 13:50:00,18.14,18.14,18.13,18.14,27200.0,13.3577,13.3577,13.3504,13.3577,27200.0
2013-03-04 13:55:00,18.14,18.14,18.11,18.13,101000.0,13.3577,13.3577,13.3356,13.3504,101000.0
2013-03-04 14:00:00,18.13,18.13,18.12,18.13,15900.0,13.3504,13.3504,13.343,13.3504,15900.0
2013-03-04 14:05:00,18.13,18.14,18.12,18.14,52800.0,13.3504,13.3577,13.343,13.3577,52800.0
2013-03-04 14:10:00,18.14,18.14,18.11,18.12,99000.0,13.3577,13.3577,13.3356,13.343,99000.0
2013-03-04 14:15:00,18.12,18.12,18.09,18.11,396000.0,13.343,13.343,13.3209,13.3356,396000.0
2013-03-04 14:20:00,18.11,18.12,18.11,18.12,111400.0,13.3356,13.343,13.3356,13.343,111400.0
2013-03-04 14:25:00,18.12,18.17,18.12,18.16,290300.0,13.343,13.3798,13.343,13.3725,290300.0
2013-03-04 14:30:00,18.16,18.16,18.15,18.16,114500.0,13.3725,13.3725,13.3651,13.3725,114500.0
2013-03-04 14:35:00,18.16,18.16,18.14,18.15,102200.0,13.3725,13.3725,13.3577,13.3651,102200.0
2013-03-04 14:40:00,18.15,18.15,18.14,18.15,28700.0,13.3651,13.3651,13.3577,13.3651,28700.0
2013-03-04 14:45:00,18.14,18.17,18.14,18.16,253900.0,13.3577,13.3798,13.3577,13.3725,253900.0
2013-03-04 14:50:00,18.16,18.16,18.14,18.14,45800.0,13.3725,13.3725,13.3577,13.3577,45800.0
2013-03-04 14:55:00,18.15,18.17,18.14,18.16,156100.0,13.3651,13.3798,13.3577,13.3725,156100.0
2013-03-04 15:00:00,18.15,18.16,18.14,18.14,31200.0,13.3651,13.3725,13.3577,13.3577,31200.0
2013-03-04 15:05:00,18.15,18.15,18.14,18.14,20200.0,13.3651,13.3651,13.3577,13.3577,20200.0
2013-03-04 15:10:00,18.14,18.15,18.14,18.15,50100.0,13.3577,13.3651,13.3577,13.3651,50100.0
2013-03-04 15:15:00,18.14,18.15,18.14,18.14,60900.0,13.3577,13.3651,13.3577,13.3577,60900.0
2013-03-04 15:20:00,18.14,18.15,18.14,18.15,81200.0,13.3577,13.3651,13.3577,13.3651,81200.0
2013-03-04 15:25:00,18.14,18.15,18.13,18.13,86100.0,13.3577,13.3651,13.3504,13.3504,86100.0
2013-03-04 15:30:00,18.14,18.14,18.13,18.14,76800.0,13.3577,13.3577,13.3504,13.3577,76800.0
2013-03-04 15:35:00,18.13,18.14,18.13,18.14,88800.0,13.3504,13.3577,13.3504,13.3577,88800.0
2013-03-04 15:40:00,18.13,18.14,18.13,18.14,70500.0,13.3504,13.3577,13.3504,13.3577,70500.0
2013-03-04 15:45:00,18.14,18.15,18.11,18.15,452100.0,13.3577,13.3651,13.3356,13.3651,452100.0
2013-03-04 15:50:00,18.15,18.15,18.13,18.14,149900.0,13.3651,13.3651,13.3504,13.3577,149900.0
2013-03-04 15:55:00,18.15,18.15,18.13,18.15,650300.0,13.3651,13.3651,13.3504,13.3651,650300.0
2013-03-05 09:30:00,18.37,18.4,18.26,18.32,267700.0,13.5271,13.5492,13.4461,13.4903,267700.0
2013-03-05 09:35:00,18.32,18.39,18.32,18.39,146900.0,13.4903,13.5418,13.4903,13.5418,146900.0
2013-03-05 09:40:00,18.39,18.41,18.37,18.39,209100.0,13.5418,13.5565,13.5271,13.5418,209100.0
2013-03-05 09:45:00,18.39,18.39,18.31,18.34,175900.0,13.5418,13.5418,13.4829,13.505,175900.0
2013-03-05 09:50:00,18.34,18.35,18.33,18.35,73400.0,13.505,13.5124,13.4976,13.5124,73400.0
2013-03-05 09:55:00,18.35,18.35,18.33,18.33,104500.0,13.5124,13.5124,13.4976,13.4976,104500.0
2013-03-05 10:00:00,18.34,18.35,18.29,18.3,235200.0,13.505,13.5124,13.4682,13.4755,235200.0
2013-03-05 10:05:00,18.29,18.3,18.28,18.3,110400.0,13.4682,13.4755,13.4608,13.4755,110400.0
2013-03-05 10:10:00,18.3,18.31,18.26,18.27,144000.0,13.4755,13.4829,13.4461,13.4535,144000.0
2013-03-05 10:15:00,18.27,18.29,18.26,18.28,104700.0,13.4535,13.4682,13.4461,13.4608,104700.0
2013-03-05 10:20:00,18.28,18.29,18.27,18.28,107400.0,13.4608,13.4682,13.4535,13.4608,107400.0
2013-03-05 10:25:00,18.28,18.29,18.28,18.29,48900.0,13.4608,13.4682,13.4608,13.4682,48900.0
2013-03-05 10:30:00,18.29,18.32,18.28,18.32,48100.0,13.4682,13.4903,13.4608,13.4903,48100.0
2013-03-05 10:35:00,18.31,18.33,18.29,18.29,118400.0,13.4829,13.4976,13.4682,13.4682,118400.0
2013-03-05 10:40:00,18.3,18.33,18.29,18.32,143600.0,13.4755,13.4976,13.4682,13.4903,143600.0
2013-03-05 10:45:00,18.32,18.33,18.31,18.31,69800.0,13.4903,13.4976,13.4829,13.4829,69800.0
2013-03-05 10:50:00,18.32,18.32,18.29,18.3,116800.0,13.4903,13.4903,13.4682,13.4755,116800.0
2013-03-05 10:55:00,18.3,18.31,18.29,18.3,194500.0,13.4755,13.4829,13.4682,13.4755,194500.0
2013-03-05 11:00:00,18.3,18.3,18.29,18.3,17800.0,13.4755,13.4755,13.4682,13.4755,17800.0
2013-03-05 11:05:00,18.3,18.31,18.29,18.3,152900.0,13.4755,13.4829,13.4682,13.4755,152900.0
2013-03-05 11:10:00,18.3,18.33,18.29,18.32,208200.0,13.4755,13.4976,13.4682,13.4903,208200.0
2013-03-05 11:15:00,18.32,18.32,18.3,18.3,50200.0,13.4903,13.4903,13.4755,13.4755,50200.0
2013-03-05 11:20:00,18.3,18.31,18.3,18.31,108800.0,13.4755,13.4829,13.4755,13.4829,108800.0
2013-03-05 11:25:00,18.31,18.32,18.29,18.3,276200.0,13.4829,13.4903,13.4682,13.4755,276200.0
2013-03-05 11:30:00,18.3,18.31,18.29,18.3,93100.0,13.4755,13.4829,13.4682,13.4755,93100.0
2013-03-05 11:35:00,18.31,18.31,18.3,18.31,11900.0,13.4829,13.4829,13.4755,13.4829,11900.0
2013-03-05 11:40:00,18.31,18.31,18.3,18.31,49200.0,13.4829,13.4829,13.4755,13.4829,49200.0
2013-03-05 11:45:00,18.3,18.34,18.3,18.34,130200.0,13.4755,13.505,13.4755,13.505,130200.0
2013-03-05 11:50:00,18.34,18.34,18.33,18.33,19200.0,13.505,13.505,13.4976,13.4976,19200.0
2013-03-05 11:55:00,18.34,18.35,18.32,18.32,101600.0,13.505,13.5124,13.4903,13.4903,101600.0
2013-03-05 12:00:00,18.32,18.33,18.32,18.32,18200.0,13.4903,13.4976,13.4903,13.4903,18200.0
2013-03-05 12:05:00,18.33,18.33,18.3,18.3,72700.0,13.4976,13.4976,13.4755,13.4755,72700.0
2013-03-05 12:10:00,18.31,18.31,18.3,18.3,20300.0,13.4829,13.4829,13.4755,13.4755,20300.0
2013-03-05 12:15:00,18.3,18.31,18.3,18.3,81300.0,13.4755,13.4829,13.4755,13.4755,81300.0
2013-03-05 12:20:00,18.3,18.3,18.29,18.3,27300.0,13.4755,13.4755,13.4682,13.4755,27300.0
2013-03-05 12:25:00,18.3,18.3,18.29,18.3,36300.0,13.4755,13.4755,13.4682,13.4755,36300.0
2013-03-05 12:30:00,18.3,18.32,18.3,18.32,77100.0,13.4755,13.4903,13.4755,13.4903,77100.0
2013-03-05 12:35:00,18.32,18.32,18.31,18.32,9700.0,13.4903,13.4903,13.4829,13.4903,9700.0
2013-03-05 12:40:00,18.32,18.32,18.3,18.31,113600.0,13.4903,13.4903,13.4755,13.4829,113600.0
2013-03-05 12:45:00,18.31,18.31,18.3,18.3,19500.0,13.4829,13.4829,13.4755,13.4755,19500.0
2013-03-05 12:50:00,18.3,18.31,18.3,18.31,55400.0,13.4755,13.4829,13.4755,13.4829,55400.0
2013-03-05 12:55:00,18.3,18.31,18.3,18.3,91400.0,13.4755,13.4829,13.4755,13.4755,91400.0
2013-03-05 13:00:00,18.3,18.31,18.3,18.3,17400.0,13.4755,13.4829,13.4755,13.4755,17400.0
2013-03-05 13:05:00,18.3,18.31,18.3,18.3,39500.0,13.4755,13.4829,13.4755,13.4755,39500.0
2013-03-05 13:10:00,18.3,18.31,18.3,18.3,31300.0,13.4755,13.4829,13.4755,13.4755,31300.0
2013-03-05 13:15:00,18.31,18.31,18.3,18.31,31800.0,13.4829,13.4829,13.4755,13.4829,31800.0
2013-03-05 13:20:00,18.3,18.31,18.3,18.31,108000.0,13.4755,13.4829,13.4755,13.4829,108000.0
2013-03-05 13:25:00,18.3,18.32,18.3,18.32,55200.0,13.4755,13.4903,13.4755,13.4903,55200.0
2013-03-05 13:30:00,18.32,18.34,18.32,18.32,103200.0,13.4903,13.505,13.4903,13.4903,103200.0
2013-03-05 13:35:00,18.32,18.32,18.31,18.31,31500.0,13.4903,13.4903,13.4829,13.4829,31500.0
2013-03-05 13:40:00,18.32,18.32,18.3,18.3,54000.0,13.4903,13.4903,13.4755,13.4755,54000.0
2013-03-05 13:45:00,18.3,18.31,18.3,18.3,27800.0,13.4755,13.4829,13.4755,13.4755,27800.0
2013-03-05 13:50:00,18.3,18.31,18.29,18.3,160900.0,13.4755,13.4829,13.4682,13.4755,160900.0
2013-03-05 13:55:00,18.29,18.3,18.28,18.28,30400.0,13.4682,13.4755,13.4608,13.4608,30400.0
2013-03-05 14:00:00,18.29,18.33,18.29,18.32,257800.0,13.4682,13.4976,13.4682,13.4903,257800.0
2013-03-05 14:05:00,18.31,18.32,18.31,18.31,37800.0,13.4829,13.4903,13.4829,13.4829,37800.0
2013-03-05 14:10:00,18.32,18.32,18.31,18.32,68800.0,13.4903,13.4903,13.4829,13.4903,68800.0
2013-03-05 14:15:00,18.32,18.32,18.29,18.31,114100.0,13.4903,13.4903,13.4682,13.4829,114100.0
2013-03-05 14:20:00,18.3,18.31,18.3,18.31,24100.0,13.4755,13.4829,13.4755,13.4829,24100.0
2013-03-05 14:25:00,18.3,18.31,18.28,18.28,152400.0,13.4755,13.4829,13.4608,13.4608,152400.0
2013-03-05 14:30:00,18.29,18.29,18.28,18.29,47900.0,13.4682,13.4682,13.4608,13.4682,47900.0
2013-03-05 14:35:00,18.29,18.31,18.28,18.31,123800.0,13.4682,13.4829,13.4608,13.4829,123800.0
2013-03-05 14:40:00,18.31,18.31,18.3,18.31,45600.0,13.4829,13.4829,13.4755,13.4829,45600.0
2013-03-05 14:45:00,18.31,18.33,18.3,18.33,121000.0,13.4829,13.4976,13.4755,13.4976,121000.0
2013-03-05 14:50:00,18.33,18.33,18.31,18.32,68700.0,13.4976,13.4976,13.4829,13.4903,68700.0
2013-03-05 14:55:00,18.32,18.33,18.31,18.33,118600.0,13.4903,13.4976,13.4829,13.4976,118600.0
2013-03-05 15:00:00,18.33,18.33,18.3,18.31,254100.0,13.4976,13.4976,13.4755,13.4829,254100.0
2013-03-05 15:05:00,18.31,18.31,18.3,18.3,75000.0,13.4829,13.4829,13.4755,13.4755,75000.0
2013-03-05 15:10:00,18.3,18.31,18.3,18.31,42200.0,13.4755,13.4829,13.4755,13.4829,42200.0
2013-03-05 15:15:00,18.31,18.31,18.3,18.3,64400.0,13.4829,13.4829,13.4755,13.4755,64400.0
2013-03-05 15:20:00,18.3,18.31,18.3,18.31,156700.0,13.4755,13.4829,13.4755,13.4829,156700.0
2013-03-05 15:25:00,18.3,18.31,18.3,18.3,34100.0,13.4755,13.4829,13.4755,13.4755,34100.0
2013-03-05 15:30:00,18.3,18.31,18.3,18.3,76200.0,13.4755,13.4829,13.4755,13.4755,76200.0
2013-03-05 15:35:00,18.3,18.33,18.3,18.33,277800.0,13.4755,13.4976,13.4755,13.4976,277800.0
2013-03-05 15:40:00,18.32,18.33,18.31,18.32,139700.0,13.4903,13.4976,13.4829,13.4903,139700.0
2013-03-05 15:45:00,18.33,18.33,18.3,18.3,238100.0,13.4976,13.4976,13.4755,13.4755,238100.0
2013-03-05 15:50:00,18.3,18.31,18.3,18.3,178600.0,13.4755,13.4829,13.4755,13.4755,178600.0
2013-03-05 15:55:00,18.31,18.33,18.3,18.32,599700.0,13.4829,13.4976,13.4755,13.4903,599700.0
2013-03-06 09:30:00,18.29,18.43,18.19,18.21,290100.0,13.4682,13.5713,13.3945,13.4093,290100.0
2013-03-06 09:35:00,18.21,18.26,18.12,18.17,321300.0,13.4093,13.4461,13.343,13.3798,321300.0
2013-03-06 09:40:00,18.17,18.23,18.16,18.22,139100.0,13.3798,13.424,13.3725,13.4166,139100.0
2013-03-06 09:45:00,18.21,18.25,18.19,18.25,106300.0,13.4093,13.4387,13.3945,13.4387,106300.0
2013-03-06 09:50:00,18.25,18.3,18.25,18.29,105600.0,13.4387,13.4755,13.4387,13.4682,105600.0
2013-03-06 09:55:00,18.29,18.33,18.28,18.31,89600.0,13.4682,13.4976,13.4608,13.4829,89600.0
2013-03-06 10:00:00,18.3,18.31,18.26,18.27,100500.0,13.4755,13.4829,13.4461,13.4535,100500.0
2013-03-06 10:05:00,18.27,18.28,18.23,18.24,124900.0,13.4535,13.4608,13.424,13.4314,124900.0
2013-03-06 10:10:00,18.25,18.25,18.24,18.24,26900.0,13.4387,13.4387,13.4314,13.4314,26900.0
2013-03-06 10:15:00,18.25,18.25,18.19,18.2,197300.0,13.4387,13.4387,13.3945,13.4019,197300.0
2013-03-06 10:20:00,18.21,18.23,18.2,18.21,236700.0,13.4093,13.424,13.4019,13.4093,236700.0
2013-03-06 10:25:00,18.21,18.23,18.19,18.21,113400.0,13.4093,13.424,13.3945,13.4093,113400.0
2013-03-06 10:30:00,18.21,18.21,18.18,18.19,54800.0,13.4093,13.4093,13.3872,13.3945,54800.0
2013-03-06 10:35:00,18.19,18.2,18.18,18.2,180700.0,13.3945,13.4019,13.3872,13.4019,180700.0
2013-03-06 10:40:00,18.2,18.22,18.19,18.22,40500.0,13.4019,13.4166,13.3945,13.4166,40500.0
2013-03-06 10:45:00,18.22,18.23,18.2,18.2,79400.0,13.4166,13.424,13.4019,13.4019,79400.0
2013-03-06 10:50:00,18.2,18.21,18.18,18.2,106400.0,13.4019,13.4093,13.3872,13.4019,106400.0
2013-03-06 10:55:00,18.2,18.21,18.18,18.19,38000.0,13.4019,13.4093,13.3872,13.3945,38000.0
2013-03-06 11:00:00,18.19,18.21,18.19,18.21,50100.0,13.3945,13.4093,13.3945,13.4093,50100.0
2013-03-06 11:05:00,18.2,18.21,18.2,18.21,18900.0,13.4019,13.4093,13.4019,13.4093,18900.0
2013-03-06 11:10:00,18.2,18.21,18.2,18.21,20200.0,13.4019,13.4093,13.4019,13.4093,20200.0
2013-03-06 11:15:00,18.2,18.22,18.2,18.22,29500.0,13.4019,13.4166,13.4019,13.4166,29500.0
2013-03-06 11:20:00,18.22,18.22,18.21,18.22,8500.0,13.4166,13.4166,13.4093,13.4166,8500.0
2013-03-06 11:25:00,18.22,18.22,18.19,18.2,53400.0,13.4166,13.4166,13.3945,13.4019,53400.0
2013-03-06 11:30:00,18.19,18.2,18.18,18.19,68900.0,13.3945,13.4019,13.3872,13.3945,68900.0
2013-03-06 11:35:00,18.2,18.21,18.19,18.21,35500.0,13.4019,13.4093,13.3945,13.4093,35500.0
2013-03-06 11:40:00,18.21,18.21,18.19,18.2,33000.0,13.4093,13.4093,13.3945,13.4019,33000.0
2013-03-06 11:45:00,18.2,18.21,18.19,18.21,20400.0,13.4019,13.4093,13.3945,13.4093,20400.0
2013-03-06 11:50:00,18.21,18.21,18.19,18.2,64400.0,13.4093,13.4093,13.3945,13.4019,64400.0
2013-03-06 11:55:00,18.2,18.2,18.18,18.18,55600.0,13.4019,13.4019,13.3872,13.3872,55600.0
2013-03-06 12:00:00,18.19,18.19,18.16,18.17,60800.0,13.3945,13.3945,13.3725,13.3798,60800.0
2013-03-06 12:05:00,18.17,18.18,18.17,18.17,14000.0,13.3798,13.3872,13.3798,13.3798,14000.0
2013-03-06 12:10:00,18.18,18.18,18.16,18.16,31000.0,13.3872,13.3872,13.3725,13.3725,31000.0
2013-03-06 12:15:00,18.16,18.19,18.16,18.19,67100.0,13.3725,13.3945,13.3725,13.3945,67100.0
2013-03-06 12:20:00,18.19,18.19,18.19,18.19,13100.0,13.3945,13.3945,13.3945,13.3945,13100.0
2013-03-06 12:25:00,18.19,18.2,18.18,18.19,55600.0,13.3945,13.4019,13.3872,13.3945,55600.0
2013-03-06 12:30:00,18.18,18.2,18.17,18.19,58200.0,13.3872,13.4019,13.3798,13.3945,58200.0
2013-03-06 12:35:00,18.2,18.2,18.19,18.2,8800.0,13.4019,13.4019,13.3945,13.4019,8800.0
2013-03-06 12:40:00,18.2,18.21,18.19,18.21,66900.0,13.4019,13.4093,13.3945,13.4093,66900.0
2013-03-06 12:45:00,18.21,18.21,18.18,18.19,52200.0,13.4093,13.4093,13.3872,13.3945,52200.0
2013-03-06 12:50:00,18.19,18.2,18.19,18.19,40600.0,13.3945,13.4019,13.3945,13.3945,40600.0
2013-03-06 12:55:00,18.2,18.2,18.18,18.18,40700.0,13.4019,13.4019,13.3872,13.3872,40700.0
2013-03-06 13:00:00,18.18,18.19,18.18,18.19,29900.0,13.3872,13.3945,13.3872,13.3945,29900.0
2013-03-06 13:05:00,18.19,18.19,18.18,18.19,17400.0,13.3945,13.3945,13.3872,13.3945,17400.0
2013-03-06 13:10:00,18.19,18.19,18.18,18.19,12600.0,13.3945,13.3945,13.3872,13.3945,12600.0
2013-03-06 13:15:00,18.19,18.2,18.18,18.19,42100.0,13.3945,13.4019,13.3872,13.3945,42100.0
2013-03-06 13:20:00,18.2,18.2,18.17,18.18,58900.0,13.4019,13.4019,13.3798,13.3872,58900.0
2013-03-06 13:25:00,18.17,18.18,18.16,18.18,46200.0,13.3798,13.3872,13.3725,13.3872,46200.0
2013-03-06 13:30:00,18.18,18.19,18.18,18.18,24000.0,13.3872,13.3945,13.3872,13.3872,24000.0
2013-03-06 13:35:00,18.18,18.19,18.18,18.18,9800.0,13.3872,13.3945,13.3872,13.3872,9800.0
2013-03-06 13:40:00,18.18,18.2,18.18,18.19,170800.0,13.3872,13.4019,13.3872,13.3945,170800.0
2013-03-06 13:45:00,18.18,18.19,18.17,18.18,119300.0,13.3872,13.3945,13.3798,13.3872,119300.0
2013-03-06 13:50:00,18.19,18.19,18.18,18.19,52400.0,13.3945,13.3945,13.3872,13.3945,52400.0
2013-03-06 13:55:00,18.19,18.19,18.16,18.18,155000.0,13.3945,13.3945,13.3725,13.3872,155000.0
2013-03-06 14:00:00,18.18,18.18,18.17,18.18,45400.0,13.3872,13.3872,13.3798,13.3872,45400.0
2013-03-06 14:05:00,18.18,18.18,18.17,18.17,17900.0,13.3872,13.3872,13.3798,13.3798,17900.0
2013-03-06 14:10:00,18.18,18.18,18.16,18.16,133800.0,13.3872,13.3872,13.3725,13.3725,133800.0
2013-03-06 14:15:00,18.16,18.18,18.14,18.17,100900.0,13.3725,13.3872,13.3577,13.3798,100900.0
2013-03-06 14:20:00,18.16,18.18,18.16,18.17,29700.0,13.3725,13.3872,13.3725,13.3798,29700.0
2013-03-06 14:25:00,18.17,18.18,18.17,18.18,11200.0,13.3798,13.3872,13.3798,13.3872,11200.0
2013-03-06 14:30:00,18.17,18.19,18.17,18.18,195100.0,13.3798,13.3945,13.3798,13.3872,195100.0
2013-03-06 14:35:00,18.18,18.18,18.17,18.18,6300.0,13.3872,13.3872,13.3798,13.3872,6300.0
2013-03-06 14:40:00,18.17,18.18,18.17,18.18,27200.0,13.3798,13.3872,13.3798,13.3872,27200.0
2013-03-06 14:45:00,18.17,18.18,18.17,18.17,19600.0,13.3798,13.3872,13.3798,13.3798,19600.0
2013-03-06 14:50:00,18.18,18.19,18.17,18.18,110900.0,13.3872,13.3945,13.3798,13.3872,110900.0
2013-03-06 14:55:00,18.19,18.21,18.18,18.18,152000.0,13.3945,13.4093,13.3872,13.3872,152000.0
2013-03-06 15:00:00,18.18,18.19,18.18,18.18,14800.0,13.3872,13.3945,13.3872,13.3872,14800.0
2013-03-06 15:05:00,18.18,18.19,18.18,18.19,19200.0,13.3872,13.3945,13.3872,13.3945,19200.0
2013-03-06 15:10:00,18.19,18.19,18.16,18.16,213300.0,13.3945,13.3945,13.3725,13.3725,213300.0
2013-03-06 15:15:00,18.16,18.18,18.15,18.15,164100.0,13.3725,13.3872,13.3651,13.3651,164100.0
2013-03-06 15:20:00,18.14,18.16,18.14,18.14,192700.0,13.3577,13.3725,13.3577,13.3577,192700.0
2013-03-06 15:25:00,18.14,18.16,18.14,18.14,181100.0,13.3577,13.3725,13.3577,13.3577,181100.0
2013-03-06 15:30:00,18.14,18.15,18.14,18.15,39800.0,13.3577,13.3651,13.3577,13.3651,39800.0
2013-03-06 15:35:00,18.14,18.15,18.08,18.08,820400.0,13.3577,13.3651,13.3135,13.3135,820400.0
2013-03-06 15:40:00,18.09,18.12,18.08,18.09,169300.0,13.3209,13.343,13.3135,13.3209,169300.0
2013-03-06 15:45:00,18.1,18.13,18.1,18.13,1651000.0,13.3283,13.3504,13.3283,13.3504,1651000.0
2013-03-06 15:50:00,18.13,18.13,18.1,18.13,232900.0,13.3504,13.3504,13.3283,13.3504,232900.0
2013-03-06 15:55:00,18.13,18.13,18.11,18.11,332500.0,13.3504,13.3504,13.3356,13.3356,332500.0
2013-03-07 09:30:00,18.17,18.23,18.11,18.17,246400.0,13.3798,13.424,13.3356,13.3798,246400.0
2013-03-07 09:35:00,18.17,18.2,18.17,18.19,161400.0,13.3798,13.4019,13.3798,13.3945,161400.0
2013-03-07 09:40:00,18.19,18.22,18.15,18.2,397200.0,13.3945,13.4166,13.3651,13.4019,397200.0
2013-03-07 09:45:00,18.19,18.22,18.18,18.19,136900.0,13.3945,13.4166,13.3872,13.3945,136900.0
2013-03-07 09:50:00,18.19,18.24,18.18,18.24,111800.0,13.3945,13.4314,13.3872,13.4314,111800.0
2013-03-07 09:55:00,18.24,18.25,18.21,18.22,258100.0,13.4314,13.4387,13.4093,13.4166,258100.0
2013-03-07 10:00:00,18.23,18.23,18.18,18.18,199600.0,13.424,13.424,13.3872,13.3872,199600.0
2013-03-07 10:05:00,18.19,18.21,18.18,18.21,94400.0,13.3945,13.4093,13.3872,13.4093,94400.0
2013-03-07 10:10:00,18.21,18.21,18.2,18.21,101700.0,13.4093,13.4093,13.4019,13.4093,101700.0
2013-03-07 10:15:00,18.21,18.21,18.2,18.21,82900.0,13.4093,13.4093,13.4019,13.4093,82900.0
2013-03-07 10:20:00,18.21,18.21,18.19,18.2,115800.0,13.4093,13.4093,13.3945,13.4019,115800.0
2013-03-07 10:25:00,18.19,18.22,18.19,18.21,172900.0,13.3945,13.4166,13.3945,13.4093,172900.0
2013-03-07 10:30:00,18.21,18.23,18.2,18.2,139100.0,13.4093,13.424,13.4019,13.4019,139100.0
2013-03-07 10:35:00,18.21,18.21,18.17,18.18,181500.0,13.4093,13.4093,13.3798,13.3872,181500.0
2013-03-07 10:40:00,18.18,18.18,18.14,18.14,138200.0,13.3872,13.3872,13.3577,13.3577,138200.0
2013-03-07 10:45:00,18.14,18.14,18.09,18.09,261500.0,13.3577,13.3577,13.3209,13.3209,261500.0
2013-03-07 10:50:00,18.09,18.1,18.07,18.09,229400.0,13.3209,13.3283,13.3062,13.3209,229400.0
2013-03-07 10:55:00,18.08,18.11,18.08,18.1,134900.0,13.3135,13.3356,13.3135,13.3283,134900.0
2013-03-07 11:00:00,18.1,18.11,18.09,18.11,539300.0,13.3283,13.3356,13.3209,13.3356,539300.0
2013-03-07 11:05:00,18.1,18.11,18.1,18.1,80600.0,13.3283,13.3356,13.3283,13.3283,80600.0
2013-03-07 11:10:00,18.11,18.11,18.1,18.1,38100.0,13.3356,13.3356,13.3283,13.3283,38100.0
2013-03-07 11:15:00,18.1,18.11,18.08,18.1,124900.0,13.3283,13.3356,13.3135,13.3283,124900.0
2013-03-07 11:20:00,18.09,18.1,18.09,18.09,17700.0,13.3209,13.3283,13.3209,13.3209,17700.0
2013-03-07 11:25:00,18.1,18.12,18.09,18.12,76000.0,13.3283,13.343,13.3209,13.343,76000.0
2013-03-07 11:30:00,18.12,18.15,18.11,18.15,55300.0,13.343,13.3651,13.3356,13.3651,55300.0
2013-03-07 11:35:00,18.15,18.16,18.14,18.16,41300.0,13.3651,13.3725,13.3577,13.3725,41300.0
2013-03-07 11:40:00,18.15,18.16,18.15,18.15,22900.0,13.3651,13.3725,13.3651,13.3651,22900.0
2013-03-07 11:45:00,18.16,18.16,18.12,18.13,175700.0,13.3725,13.3725,13.343,13.3504,175700.0
2013-03-07 11:50:00,18.12,18.14,18.11,18.13,52100.0,13.343,13.3577,13.3356,13.3504,52100.0
2013-03-07 11:55:00,18.14,18.14,18.12,18.12,15400.0,13.3577,13.3577,13.343,13.343,15400.0
2013-03-07 12:00:00,18.13,18.13,18.1,18.12,50400.0,13.3504,13.3504,13.3283,13.343,50400.0
2013-03-07 12:05:00,18.11,18.12,18.09,18.12,52200.0,13.3356,13.343,13.3209,13.343,52200.0
2013-03-07 12:10:00,18.12,18.12,18.11,18.12,10400.0,13.343,13.343,13.3356,13.343,10400.0
2013-03-07 12:15:00,18.11,18.12,18.11,18.12,16100.0,13.3356,13.343,13.3356,13.343,16100.0
2013-03-07 12:20:00,18.12,18.13,18.12,18.13,16200.0,13.343,13.3504,13.343,13.3504,16200.0
2013-03-07 12:25:00,18.13,18.14,18.13,18.14,12100.0,13.3504,13.3577,13.3504,13.3577,12100.0
2013-03-07 12:30:00,18.14,18.15,18.13,18.14,25900.0,13.3577,13.3651,13.3504,13.3577,25900.0
2013-03-07 12:35:00,18.15,18.15,18.14,18.14,53400.0,13.3651,13.3651,13.3577,13.3577,53400.0
2013-03-07 12:40:00,18.14,18.14,18.12,18.13,75200.0,13.3577,13.3577,13.343,13.3504,75200.0
2013-03-07 12:45:00,18.13,18.14,18.12,18.14,19400.0,13.3504,13.3577,13.343,13.3577,19400.0
2013-03-07 12:50:00,18.14,18.14,18.13,18.14,19100.0,13.3577,13.3577,13.3504,13.3577,19100.0
2013-03-07 12:55:00,18.14,18.15,18.14,18.14,40700.0,13.3577,13.3651,13.3577,13.3577,40700.0
2013-03-07 13:00:00,18.14,18.15,18.14,18.15,20400.0,13.3577,13.3651,13.3577,13.3651,20400.0
2013-03-07 13:05:00,18.15,18.15,18.12,18.12,43700.0,13.3651,13.3651,13.343,13.343,43700.0
2013-03-07 13:10:00,18.12,18.15,18.12,18.14,37900.0,13.343,13.3651,13.343,13.3577,37900.0
2013-03-07 13:15:00,18.14,18.16,18.14,18.14,550400.0,13.3577,13.3725,13.3577,13.3577,550400.0
2013-03-07 13:20:00,18.14,18.15,18.12,18.12,99600.0,13.3577,13.3651,13.343,13.343,99600.0
2013-03-07 13:25:00,18.11,18.12,18.1,18.11,111800.0,13.3356,13.343,13.3283,13.3356,111800.0
2013-03-07 13:30:00,18.11,18.11,18.09,18.11,181300.0,13.3356,13.3356,13.3209,13.3356,181300.0
2013-03-07 13:35:00,18.1,18.11,18.09,18.1,206900.0,13.3283,13.3356,13.3209,13.3283,206900.0
2013-03-07 13:40:00,18.11,18.11,18.07,18.07,416400.0,13.3356,13.3356,13.3062,13.3062,416400.0
2013-03-07 13:45:00,18.07,18.09,18.07,18.08,124300.0,13.3062,13.3209,13.3062,13.3135,124300.0
2013-03-07 13:50:00,18.08,18.09,18.08,18.09,13600.0,13.3135,13.3209,13.3135,13.3209,13600.0
2013-03-07 13:55:00,18.09,18.09,18.07,18.09,68600.0,13.3209,13.3209,13.3062,13.3209,68600.0
2013-03-07 14:00:00,18.09,18.1,18.04,18.05,616000.0,13.3209,13.3283,13.2841,13.2915,616000.0
2013-03-07 14:05:00,18.05,18.06,18.0,18.0,364900.0,13.2915,13.2988,13.2546,13.2546,364900.0
2013-03-07 14:10:00,18.0,18.01,17.99,18.0,203900.0,13.2546,13.262,13.2473,13.2546,203900.0
2013-03-07 14:15:00,18.0,18.01,17.99,18.0,96600.0,13.2546,13.262,13.2473,13.2546,96600.0
2013-03-07 14:20:00,18.0,18.01,17.99,18.0,130100.0,13.2546,13.262,13.2473,13.2546,130100.0
2013-03-07 14:25:00,18.0,18.0,17.99,18.0,37100.0,13.2546,13.2546,13.2473,13.2546,37100.0
2013-03-07 14:30:00,18.0,18.01,17.99,18.0,177200.0,13.2546,13.262,13.2473,13.2546,177200.0
2013-03-07 14:35:00,18.01,18.01,17.98,18.0,178000.0,13.262,13.262,13.2399,13.2546,178000.0
2013-03-07 14:40:00,17.99,18.0,17.98,18.0,84000.0,13.2473,13.2546,13.2399,13.2546,84000.0
2013-03-07 14:45:00,18.0,18.03,17.99,18.03,97800.0,13.2546,13.2767,13.2473,13.2767,97800.0
2013-03-07 14:50:00,18.03,18.06,18.02,18.02,167100.0,13.2767,13.2988,13.2694,13.2694,167100.0
2013-03-07 14:55:00,18.02,18.05,18.02,18.04,110300.0,13.2694,13.2915,13.2694,13.2841,110300.0
2013-03-07 15:00:00,18.04,18.05,17.98,17.99,321600.0,13.2841,13.2915,13.2399,13.2473,321600.0
2013-03-07 15:05:00,18.0,18.04,17.99,18.04,170500.0,13.2546,13.2841,13.2473,13.2841,170500.0
2013-03-07 15:10:00,18.04,18.1,18.04,18.1,117600.0,13.2841,13.3283,13.2841,13.3283,117600.0
2013-03-07 15:15:00,18.1,18.1,18.06,18.06,155600.0,13.3283,13.3283,13.2988,13.2988,155600.0
2013-03-07 15:20:00,18.06,18.08,18.06,18.07,70100.0,13.2988,13.3135,13.2988,13.3062,70100.0
2013-03-07 15:25:00,18.07,18.09,18.05,18.05,166900.0,13.3062,13.3209,13.2915,13.2915,166900.0
2013-03-07 15:30:00,18.06,18.07,18.05,18.07,107600.0,13.2988,13.3062,13.2915,13.3062,107600.0
2013-03-07 15:35:00,18.07,18.07,18.06,18.07,111200.0,13.3062,13.3062,13.2988,13.3062,111200.0
2013-03-07 15:40:00,18.06,18.07,18.04,18.04,218700.0,13.2988,13.3062,13.2841,13.2841,218700.0
2013-03-07 15:45:00,18.05,18.05,18.03,18.03,141500.0,13.2915,13.2915,13.2767,13.2767,141500.0
2013-03-07 15:50:00,18.04,18.07,18.02,18.04,608300.0,13.2841,13.3062,13.2694,13.2841,608300.0
2013-03-07 15:55:00,18.05,18.05,18.03,18.04,486100.0,13.2915,13.2915,13.2767,13.2841,486100.0
2013-03-08 09:30:00,18.17,18.19,17.96,17.96,449000.0,13.3798,13.3945,13.2252,13.2252,449000.0
2013-03-08 09:35:00,17.96,17.96,17.83,17.9,620500.0,13.2252,13.2252,13.1295,13.181,620500.0
2013-03-08 09:40:00,17.9,17.93,17.86,17.9,271600.0,13.181,13.2031,13.1515,13.181,271600.0
2013-03-08 09:45:00,17.9,17.92,17.88,17.89,175400.0,13.181,13.1957,13.1663,13.1736,175400.0
2013-03-08 09:50:00,17.89,17.91,17.87,17.89,225100.0,13.1736,13.1884,13.1589,13.1736,225100.0
2013-03-08 09:55:00,17.88,17.89,17.79,17.8,395600.0,13.1663,13.1736,13.1,13.1074,395600.0
2013-03-08 10:00:00,17.8,17.84,17.8,17.83,302300.0,13.1074,13.1368,13.1074,13.1295,302300.0
2013-03-08 10:05:00,17.83,17.85,17.82,17.82,200600.0,13.1295,13.1442,13.1221,13.1221,200600.0
2013-03-08 10:10:00,17.83,17.83,17.79,17.79,286000.0,13.1295,13.1295,13.1,13.1,286000.0
2013-03-08 10:15:00,17.79,17.81,17.79,17.8,111400.0,13.1,13.1147,13.1,13.1074,111400.0
2013-03-08 10:20:00,17.81,17.83,17.8,17.82,90800.0,13.1147,13.1295,13.1074,13.1221,90800.0
2013-03-08 10:25:00,17.82,17.87,17.82,17.85,144500.0,13.1221,13.1589,13.1221,13.1442,144500.0
2013-03-08 10:30:00,17.85,17.87,17.85,17.87,139300.0,13.1442,13.1589,13.1442,13.1589,139300.0
2013-03-08 10:35:00,17.86,17.87,17.86,17.87,46000.0,13.1515,13.1589,13.1515,13.1589,46000.0
2013-03-08 10:40:00,17.86,17.87,17.86,17.87,88700.0,13.1515,13.1589,13.1515,13.1589,88700.0
2013-03-08 10:45:00,17.87,17.87,17.83,17.86,144800.0,13.1589,13.1589,13.1295,13.1515,144800.0
2013-03-08 10:50:00,17.86,17.89,17.86,17.88,133300.0,13.1515,13.1736,13.1515,13.1663,133300.0
2013-03-08 10:55:00,17.88,17.9,17.87,17.89,71100.0,13.1663,13.181,13.1589,13.1736,71100.0
2013-03-08 11:00:00,17.89,17.9,17.89,17.9,46500.0,13.1736,13.181,13.1736,13.181,46500.0
2013-03-08 11:05:00,17.89,17.9,17.89,17.9,102200.0,13.1736,13.181,13.1736,13.181,102200.0
2013-03-08 11:10:00,17.9,17.9,17.89,17.89,56200.0,13.181,13.181,13.1736,13.1736,56200.0
2013-03-08 11:15:00,17.9,17.9,17.89,17.89,34800.0,13.181,13.181,13.1736,13.1736,34800.0
2013-03-08 11:20:00,17.89,17.9,17.89,17.89,53300.0,13.1736,13.181,13.1736,13.1736,53300.0
2013-03-08 11:25:00,17.89,17.9,17.85,17.85,211600.0,13.1736,13.181,13.1442,13.1442,211600.0
2013-03-08 11:30:00,17.85,17.88,17.85,17.87,74900.0,13.1442,13.1663,13.1442,13.1589,74900.0
2013-03-08 11:35:00,17.88,17.89,17.86,17.87,116900.0,13.1663,13.1736,13.1515,13.1589,116900.0
2013-03-08 11:40:00,17.88,17.88,17.87,17.88,22800.0,13.1663,13.1663,13.1589,13.1663,22800.0
2013-03-08 11:45:00,17.88,17.89,17.86,17.89,165000.0,13.1663,13.1736,13.1515,13.1736,165000.0
2013-03-08 11:50:00,17.88,17.89,17.88,17.89,35800.0,13.1663,13.1736,13.1663,13.1736,35800.0
2013-03-08 11:55:00,17.89,17.9,17.89,17.9,16000.0,13.1736,13.181,13.1736,13.181,16000.0
2013-03-08 12:00:00,17.9,17.9,17.89,17.9,54700.0,13.181,13.181,13.1736,13.181,54700.0
2013-03-08 12:05:00,17.9,17.9,17.89,17.9,31000.0,13.181,13.181,13.1736,13.181,31000.0
2013-03-08 12:10:00,17.89,17.9,17.86,17.88,118400.0,13.1736,13.181,13.1515,13.1663,118400.0
2013-03-08 12:15:00,17.88,17.88,17.86,17.87,20000.0,13.1663,13.1663,13.1515,13.1589,20000.0
2013-03-08 12:20:00,17.87,17.89,17.86,17.89,35000.0,13.1589,13.1736,13.1515,13.1736,35000.0
2013-03-08 12:25:00,17.89,17.89,17.87,17.87,33000.0,13.1736,13.1736,13.1589,13.1589,33000.0
2013-03-08 12:30:00,17.87,17.87,17.85,17.86,24900.0,13.1589,13.1589,13.1442,13.1515,24900.0
2013-03-08 12:35:00,17.85,17.87,17.84,17.87,119800.0,13.1442,13.1589,13.1368,13.1589,119800.0
2013-03-08 12:40:00,17.87,17.89,17.87,17.88,89000.0,13.1589,13.1736,13.1589,13.1663,89000.0
2013-03-08 12:45:00,17.89,17.89,17.88,17.88,22900.0,13.1736,13.1736,13.1663,13.1663,22900.0
2013-03-08 12:50:00,17.88,17.89,17.88,17.89,50000.0,13.1663,13.1736,13.1663,13.1736,50000.0
2013-03-08 12:55:00,17.89,17.89,17.88,17.89,82700.0,13.1736,13.1736,13.1663,13.1736,82700.0
2013-03-08 13:00:00,17.89,17.89,17.88,17.88,34500.0,13.1736,13.1736,13.1663,13.1663,34500.0
2013-03-08 13:05:00,17.88,17.89,17.86,17.89,124800.0,13.1663,13.1736,13.1515,13.1736,124800.0
2013-03-08 13:10:00,17.89,17.89,17.88,17.89,29700.0,13.1736,13.1736,13.1663,13.1736,29700.0
2013-03-08 13:15:00,17.89,17.89,17.88,17.89,36200.0,13.1736,13.1736,13.1663,13.1736,36200.0
2013-03-08 13:20:00,17.89,17.89,17.87,17.88,95700.0,13.1736,13.1736,13.1589,13.1663,95700.0
2013-03-08 13:25:00,17.88,17.88,17.87,17.88,61200.0,13.1663,13.1663,13.1589,13.1663,61200.0
2013-03-08 13:30:00,17.88,17.9,17.88,17.9,118400.0,13.1663,13.181,13.1663,13.181,118400.0
2013-03-08 13:35:00,17.9,17.9,17.89,17.9,37200.0,13.181,13.181,13.1736,13.181,37200.0
2013-03-08 13:40:00,17.9,17.9,17.88,17.88,142400.0,13.181,13.181,13.1663,13.1663,142400.0
2013-03-08 13:45:00,17.88,17.89,17.87,17.88,43600.0,13.1663,13.1736,13.1589,13.1663,43600.0
2013-03-08 13:50:00,17.87,17.88,17.87,17.88,126500.0,13.1589,13.1663,13.1589,13.1663,126500.0
2013-03-08 13:55:00,17.88,17.88,17.87,17.87,169900.0,13.1663,13.1663,13.1589,13.1589,169900.0
2013-03-08 14:00:00,17.88,17.88,17.87,17.88,39800.0,13.1663,13.1663,13.1589,13.1663,39800.0
2013-03-08 14:05:00,17.88,17.88,17.86,17.87,102200.0,13.1663,13.1663,13.1515,13.1589,102200.0
2013-03-08 14:10:00,17.87,17.9,17.86,17.89,124400.0,13.1589,13.181,13.1515,13.1736,124400.0
2013-03-08 14:15:00,17.9,17.9,17.89,17.9,33100.0,13.181,13.181,13.1736,13.181,33100.0
2013-03-08 14:20:00,17.9,17.91,17.89,17.91,115000.0,13.181,13.1884,13.1736,13.1884,115000.0
2013-03-08 14:25:00,17.91,17.91,17.9,17.9,35200.0,13.1884,13.1884,13.181,13.181,35200.0
2013-03-08 14:30:00,17.9,17.91,17.9,17.9,30600.0,13.181,13.1884,13.181,13.181,30600.0
2013-03-08 14:35:00,17.91,17.91,17.9,17.91,37100.0,13.1884,13.1884,13.181,13.1884,37100.0
2013-03-08 14:40:00,17.9,17.91,17.9,17.9,23600.0,13.181,13.1884,13.181,13.181,23600.0
2013-03-08 14:45:00,17.91,17.91,17.89,17.9,165800.0,13.1884,13.1884,13.1736,13.181,165800.0
2013-03-08 14:50:00,17.9,17.96,17.9,17.93,260500.0,13.181,13.2252,13.181,13.2031,260500.0
2013-03-08 14:55:00,17.94,17.95,17.93,17.95,23800.0,13.2105,13.2178,13.2031,13.2178,23800.0
2013-03-08 15:00:00,17.94,17.96,17.94,17.95,96900.0,13.2105,13.2252,13.2105,13.2178,96900.0
2013-03-08 15:05:00,17.95,17.95,17.92,17.92,36500.0,13.2178,13.2178,13.1957,13.1957,36500.0
2013-03-08 15:10:00,17.93,17.93,17.9,17.92,112800.0,13.2031,13.2031,13.181,13.1957,112800.0
2013-03-08 15:15:00,17.93,17.94,17.93,17.94,38700.0,13.2031,13.2105,13.2031,13.2105,38700.0
2013-03-08 15:20:00,17.93,17.94,17.93,17.93,18800.0,13.2031,13.2105,13.2031,13.2031,18800.0
2013-03-08 15:25:00,17.93,17.94,17.91,17.92,137000.0,13.2031,13.2105,13.1884,13.1957,137000.0
2013-03-08 15:30:00,17.93,17.93,17.92,17.92,33600.0,13.2031,13.2031,13.1957,13.1957,33600.0
2013-03-08 15:35:00,17.92,17.93,17.92,17.92,42000.0,13.1957,13.2031,13.1957,13.1957,42000.0
2013-03-08 15:40:00,17.93,17.94,17.92,17.94,104400.0,13.2031,13.2105,13.1957,13.2105,104400.0
2013-03-08 15:45:00,17.94,17.94,17.93,17.94,80300.0,13.2105,13.2105,13.2031,13.2105,80300.0
2013-03-08 15:50:00,17.93,17.94,17.93,17.94,121500.0,13.2031,13.2105,13.2031,13.2105,121500.0
2013-03-08 15:55:00,17.93,17.94,17.89,17.89,534100.0,13.2031,13.2105,13.1736,13.1736,534100.0
2013-03-11 09:30:00,17.87,17.88,17.8,17.83,160300.0,13.1589,13.1663,13.1074,13.1295,160300.0
2013-03-11 09:35:00,17.82,17.86,17.82,17.82,125300.0,13.1221,13.1515,13.1221,13.1221,125300.0
2013-03-11 09:40:00,17.82,17.83,17.79,17.81,136400.0,13.1221,13.1295,13.1,13.1147,136400.0
2013-03-11 09:45:00,17.8,17.83,17.79,17.81,119900.0,13.1074,13.1295,13.1,13.1147,119900.0
2013-03-11 09:50:00,17.81,17.84,17.8,17.82,56700.0,13.1147,13.1368,13.1074,13.1221,56700.0
2013-03-11 09:55:00,17.82,17.83,17.8,17.81,30500.0,13.1221,13.1295,13.1074,13.1147,30500.0
2013-03-11 10:00:00,17.8,17.82,17.76,17.78,450100.0,13.1074,13.1221,13.0779,13.0926,450100.0
2013-03-11 10:05:00,17.79,17.79,17.78,17.79,17700.0,13.1,13.1,13.0926,13.1,17700.0
2013-03-11 10:10:00,17.78,17.79,17.76,17.76,25000.0,13.0926,13.1,13.0779,13.0779,25000.0
2013-03-11 10:15:00,17.77,17.77,17.74,17.75,114800.0,13.0853,13.0853,13.0632,13.0705,114800.0
2013-03-11 10:20:00,17.75,17.75,17.74,17.75,4300.0,13.0705,13.0705,13.0632,13.0705,4300.0
2013-03-11 10:25:00,17.75,17.75,17.73,17.73,21700.0,13.0705,13.0705,13.0558,13.0558,21700.0
2013-03-11 10:30:00,17.73,17.76,17.73,17.76,63600.0,13.0558,13.0779,13.0558,13.0779,63600.0
2013-03-11 10:35:00,17.76,17.77,17.75,17.76,30500.0,13.0779,13.0853,13.0705,13.0779,30500.0
2013-03-11 10:40:00,17.77,17.77,17.76,17.77,10400.0,13.0853,13.0853,13.0779,13.0853,10400.0
2013-03-11 10:45:00,17.77,17.77,17.76,17.77,17200.0,13.0853,13.0853,13.0779,13.0853,17200.0
2013-03-11 10:50:00,17.77,17.77,17.74,17.75,102700.0,13.0853,13.0853,13.0632,13.0705,102700.0
2013-03-11 10:55:00,17.76,17.79,17.75,17.78,152700.0,13.0779,13.1,13.0705,13.0926,152700.0
2013-03-11 11:00:00,17.79,17.79,17.78,17.79,59200.0,13.1,13.1,13.0926,13.1,59200.0
2013-03-11 11:05:00,17.78,17.79,17.78,17.79,51300.0,13.0926,13.1,13.0926,13.1,51300.0
2013-03-11 11:10:00,17.78,17.79,17.78,17.78,59200.0,13.0926,13.1,13.0926,13.0926,59200.0
2013-03-11 11:15:00,17.79,17.79,17.77,17.79,170100.0,13.1,13.1,13.0853,13.1,170100.0
2013-03-11 11:20:00,17.79,17.79,17.78,17.79,51600.0,13.1,13.1,13.0926,13.1,51600.0
2013-03-11 11:25:00,17.78,17.79,17.78,17.78,62000.0,13.0926,13.1,13.0926,13.0926,62000.0
2013-03-11 11:30:00,17.79,17.8,17.78,17.79,110400.0,13.1,13.1074,13.0926,13.1,110400.0
2013-03-11 11:35:00,17.8,17.8,17.79,17.79,21900.0,13.1074,13.1074,13.1,13.1,21900.0
2013-03-11 11:40:00,17.8,17.8,17.79,17.79,37500.0,13.1074,13.1074,13.1,13.1,37500.0
2013-03-11 11:45:00,17.79,17.81,17.79,17.8,59900.0,13.1,13.1147,13.1,13.1074,59900.0
2013-03-11 11:50:00,17.8,17.81,17.79,17.8,107100.0,13.1074,13.1147,13.1,13.1074,107100.0
2013-03-11 11:55:00,17.79,17.8,17.79,17.8,19900.0,13.1,13.1074,13.1,13.1074,19900.0
2013-03-11 12:00:00,17.8,17.8,17.79,17.8,42800.0,13.1074,13.1074,13.1,13.1074,42800.0
2013-03-11 12:05:00,17.8,17.8,17.78,17.78,36600.0,13.1074,13.1074,13.0926,13.0926,36600.0
2013-03-11 12:10:00,17.79,17.84,17.78,17.84,185000.0,13.1,13.1368,13.0926,13.1368,185000.0
2013-03-11 12:15:00,17.83,17.84,17.81,17.82,98300.0,13.1295,13.1368,13.1147,13.1221,98300.0
2013-03-11 12:20:00,17.82,17.82,17.79,17.79,57300.0,13.1221,13.1221,13.1,13.1,57300.0
2013-03-11 12:25:00,17.8,17.8,17.78,17.79,117700.0,13.1074,13.1074,13.0926,13.1,117700.0
2013-03-11 12:30:00,17.8,17.8,17.78,17.79,67900.0,13.1074,13.1074,13.0926,13.1,67900.0
2013-03-11 12:35:00,17.79,17.79,17.78,17.79,4600.0,13.1,13.1,13.0926,13.1,4600.0
2013-03-11 12:40:00,17.78,17.79,17.77,17.77,41400.0,13.0926,13.1,13.0853,13.0853,41400.0
2013-03-11 12:45:00,17.77,17.8,17.75,17.77,319100.0,13.0853,13.1074,13.0705,13.0853,319100.0
2013-03-11 12:50:00,17.78,17.78,17.77,17.78,55500.0,13.0926,13.0926,13.0853,13.0926,55500.0
2013-03-11 12:55:00,17.78,17.79,17.76,17.76,168000.0,13.0926,13.1,13.0779,13.0779,168000.0
2013-03-11 13:00:00,17.76,17.77,17.75,17.76,21200.0,13.0779,13.0853,13.0705,13.0779,21200.0
2013-03-11 13:05:00,17.75,17.77,17.75,17.77,109100.0,13.0705,13.0853,13.0705,13.0853,109100.0
2013-03-11 13:10:00,17.78,17.79,17.76,17.77,134500.0,13.0926,13.1,13.0779,13.0853,134500.0
2013-03-11 13:15:00,17.76,17.77,17.75,17.76,28400.0,13.0779,13.0853,13.0705,13.0779,28400.0
2013-03-11 13:20:00,17.75,17.78,17.75,17.77,67500.0,13.0705,13.0926,13.0705,13.0853,67500.0
2013-03-11 13:25:00,17.78,17.78,17.75,17.75,117400.0,13.0926,13.0926,13.0705,13.0705,117400.0
2013-03-11 13:30:00,17.76,17.8,17.75,17.77,114100.0,13.0779,13.1074,13.0705,13.0853,114100.0
2013-03-11 13:35:00,17.78,17.8,17.76,17.77,85000.0,13.0926,13.1074,13.0779,13.0853,85000.0
2013-03-11 13:40:00,17.77,17.79,17.77,17.78,23100.0,13.0853,13.1,13.0853,13.0926,23100.0
2013-03-11 13:45:00,17.79,17.79,17.78,17.79,6800.0,13.1,13.1,13.0926,13.1,6800.0
2013-03-11 13:50:00,17.78,17.79,17.78,17.79,38000.0,13.0926,13.1,13.0926,13.1,38000.0
2013-03-11 13:55:00,17.79,17.79,17.78,17.78,18900.0,13.1,13.1,13.0926,13.0926,18900.0
2013-03-11 14:00:00,17.79,17.79,17.78,17.78,96300.0,13.1,13.1,13.0926,13.0926,96300.0
2013-03-11 14:05:00,17.79,17.79,17.78,17.78,74500.0,13.1,13.1,13.0926,13.0926,74500.0
2013-03-11 14:10:00,17.78,17.79,17.78,17.79,32600.0,13.0926,13.1,13.0926,13.1,32600.0
2013-03-11 14:15:00,17.78,17.79,17.78,17.78,18300.0,13.0926,13.1,13.0926,13.0926,18300.0
2013-03-11 14:20:00,17.79,17.79,17.78,17.78,35300.0,13.1,13.1,13.0926,13.0926,35300.0
2013-03-11 14:25:00,17.78,17.79,17.78,17.78,11400.0,13.0926,13.1,13.0926,13.0926,11400.0
2013-03-11 14:30:00,17.78,17.79,17.73,17.73,232800.0,13.0926,13.1,13.0558,13.0558,232800.0
2013-03-11 14:35:00,17.73,17.79,17.73,17.79,146000.0,13.0558,13.1,13.0558,13.1,146000.0
2013-03-11 14:40:00,17.78,17.79,17.78,17.79,70100.0,13.0926,13.1,13.0926,13.1,70100.0
2013-03-11 14:45:00,17.78,17.79,17.78,17.79,25700.0,13.0926,13.1,13.0926,13.1,25700.0
2013-03-11 14:50:00,17.79,17.79,17.75,17.75,121200.0,13.1,13.1,13.0705,13.0705,121200.0
2013-03-11 14:55:00,17.75,17.77,17.75,17.77,59300.0,13.0705,13.0853,13.0705,13.0853,59300.0
2013-03-11 15:00:00,17.76,17.77,17.76,17.76,16900.0,13.0779,13.0853,13.0779,13.0779,16900.0
2013-03-11 15:05:00,17.76,17.77,17.76,17.77,55100.0,13.0779,13.0853,13.0779,13.0853,55100.0
2013-03-11 15:10:00,17.77,17.77,17.75,17.75,46800.0,13.0853,13.0853,13.0705,13.0705,46800.0
2013-03-11 15:15:00,17.76,17.77,17.73,17.77,237200.0,13.0779,13.0853,13.0558,13.0853,237200.0
2013-03-11 15:20:00,17.76,17.78,17.76,17.76,103400.0,13.0779,13.0926,13.0779,13.0779,103400.0
2013-03-11 15:25:00,17.76,17.77,17.76,17.76,28900.0,13.0779,13.0853,13.0779,13.0779,28900.0
2013-03-11 15:30:00,17.76,17.77,17.75,17.76,88200.0,13.0779,13.0853,13.0705,13.0779,88200.0
2013-03-11 15:35:00,17.77,17.77,17.76,17.77,55000.0,13.0853,13.0853,13.0779,13.0853,55000.0
2013-03-11 15:40:00,17.77,17.77,17.76,17.77,84400.0,13.0853,13.0853,13.0779,13.0853,84400.0
2013-03-11 15:45:00,17.76,17.77,17.71,17.72,486100.0,13.0779,13.0853,13.0411,13.0485,486100.0
2013-03-11 15:50:00,17.72,17.73,17.71,17.71,252100.0,13.0485,13.0558,13.0411,13.0411,252100.0
2013-03-11 15:55:00,17.72,17.73,17.7,17.73,716900.0,13.0485,13.0558,13.0337,13.0558,716900.0
2013-03-12 09:30:00,17.8,17.81,17.75,17.8,123300.0,13.1074,13.1147,13.0705,13.1074,123300.0
2013-03-12 09:35:00,17.8,17.83,17.8,17.82,79400.0,13.1074,13.1295,13.1074,13.1221,79400.0
2013-03-12 09:40:00,17.82,17.85,17.81,17.84,113100.0,13.1221,13.1442,13.1147,13.1368,113100.0
2013-03-12 09:45:00,17.84,17.86,17.83,17.83,145900.0,13.1368,13.1515,13.1295,13.1295,145900.0
2013-03-12 09:50:00,17.83,17.86,17.83,17.86,33800.0,13.1295,13.1515,13.1295,13.1515,33800.0
2013-03-12 09:55:00,17.86,17.86,17.83,17.84,189800.0,13.1515,13.1515,13.1295,13.1368,189800.0
2013-03-12 10:00:00,17.83,17.86,17.83,17.86,209300.0,13.1295,13.1515,13.1295,13.1515,209300.0
2013-03-12 10:05:00,17.86,17.87,17.85,17.87,76600.0,13.1515,13.1589,13.1442,13.1589,76600.0
2013-03-12 10:10:00,17.86,17.9,17.86,17.89,68900.0,13.1515,13.181,13.1515,13.1736,68900.0
2013-03-12 10:15:00,17.89,17.89,17.83,17.84,280700.0,13.1736,13.1736,13.1295,13.1368,280700.0
2013-03-12 10:20:00,17.84,17.86,17.83,17.84,72400.0,13.1368,13.1515,13.1295,13.1368,72400.0
2013-03-12 10:25:00,17.83,17.85,17.83,17.84,25000.0,13.1295,13.1442,13.1295,13.1368,25000.0
2013-03-12 10:30:00,17.85,17.85,17.84,17.85,12500.0,13.1442,13.1442,13.1368,13.1442,12500.0
2013-03-12 10:35:00,17.85,17.85,17.81,17.82,66300.0,13.1442,13.1442,13.1147,13.1221,66300.0
2013-03-12 10:40:00,17.82,17.82,17.8,17.81,87200.0,13.1221,13.1221,13.1074,13.1147,87200.0
2013-03-12 10:45:00,17.82,17.82,17.79,17.81,193400.0,13.1221,13.1221,13.1,13.1147,193400.0
2013-03-12 10:50:00,17.8,17.85,17.8,17.85,79900.0,13.1074,13.1442,13.1074,13.1442,79900.0
2013-03-12 10:55:00,17.84,17.85,17.82,17.83,55200.0,13.1368,13.1442,13.1221,13.1295,55200.0
2013-03-12 11:00:00,17.83,17.83,17.79,17.8,78600.0,13.1295,13.1295,13.1,13.1074,78600.0
2013-03-12 11:05:00,17.8,17.8,17.78,17.79,72200.0,13.1074,13.1074,13.0926,13.1,72200.0
2013-03-12 11:10:00,17.79,17.81,17.78,17.81,58900.0,13.1,13.1147,13.0926,13.1147,58900.0
2013-03-12 11:15:00,17.8,17.81,17.8,17.81,3700.0,13.1074,13.1147,13.1074,13.1147,3700.0
2013-03-12 11:20:00,17.8,17.81,17.76,17.76,74400.0,13.1074,13.1147,13.0779,13.0779,74400.0
2013-03-12 11:25:00,17.76,17.76,17.74,17.74,16100.0,13.0779,13.0779,13.0632,13.0632,16100.0
2013-03-12 11:30:00,17.74,17.78,17.73,17.78,99300.0,13.0632,13.0926,13.0558,13.0926,99300.0
2013-03-12 11:35:00,17.78,17.8,17.77,17.8,14200.0,13.0926,13.1074,13.0853,13.1074,14200.0
2013-03-12 11:40:00,17.8,17.81,17.79,17.81,28300.0,13.1074,13.1147,13.1,13.1147,28300.0
2013-03-12 11:45:00,17.81,17.82,17.78,17.78,145700.0,13.1147,13.1221,13.0926,13.0926,145700.0
2013-03-12 11:50:00,17.79,17.82,17.78,17.82,51200.0,13.1,13.1221,13.0926,13.1221,51200.0
2013-03-12 11:55:00,17.82,17.83,17.8,17.81,46500.0,13.1221,13.1295,13.1074,13.1147,46500.0
2013-03-12 12:00:00,17.81,17.81,17.8,17.81,4700.0,13.1147,13.1147,13.1074,13.1147,4700.0
2013-03-12 12:05:00,17.8,17.82,17.79,17.81,67300.0,13.1074,13.1221,13.1,13.1147,67300.0
2013-03-12 12:10:00,17.8,17.81,17.79,17.8,12800.0,13.1074,13.1147,13.1,13.1074,12800.0
2013-03-12 12:15:00,17.8,17.81,17.79,17.81,33900.0,13.1074,13.1147,13.1,13.1147,33900.0
2013-03-12 12:20:00,17.81,17.81,17.78,17.79,48200.0,13.1147,13.1147,13.0926,13.1,48200.0
2013-03-12 12:25:00,17.8,17.8,17.77,17.79,52700.0,13.1074,13.1074,13.0853,13.1,52700.0
2013-03-12 12:30:00,17.78,17.79,17.77,17.78,76600.0,13.0926,13.1,13.0853,13.0926,76600.0
2013-03-12 12:35:00,17.78,17.78,17.77,17.78,4000.0,13.0926,13.0926,13.0853,13.0926,4000.0
2013-03-12 12:40:00,17.78,17.79,17.77,17.79,54500.0,13.0926,13.1,13.0853,13.1,54500.0
2013-03-12 12:45:00,17.79,17.79,17.78,17.78,8100.0,13.1,13.1,13.0926,13.0926,8100.0
2013-03-12 12:50:00,17.79,17.8,17.78,17.8,22900.0,13.1,13.1074,13.0926,13.1074,22900.0
2013-03-12 12:55:00,17.79,17.81,17.79,17.79,58500.0,13.1,13.1147,13.1,13.1,58500.0
2013-03-12 13:00:00,17.79,17.8,17.79,17.79,16900.0,13.1,13.1074,13.1,13.1,16900.0
2013-03-12 13:05:00,17.79,17.79,17.76,17.77,66800.0,13.1,13.1,13.0779,13.0853,66800.0
2013-03-12 13:10:00,17.77,17.77,17.74,17.77,184200.0,13.0853,13.0853,13.0632,13.0853,184200.0
2013-03-12 13:15:00,17.77,17.77,17.76,17.77,2500.0,13.0853,13.0853,13.0779,13.0853,2500.0
2013-03-12 13:20:00,17.76,17.77,17.76,17.77,5500.0,13.0779,13.0853,13.0779,13.0853,5500.0
2013-03-12 13:25:00,17.77,17.77,17.76,17.77,10400.0,13.0853,13.0853,13.0779,13.0853,10400.0
2013-03-12 13:30:00,17.77,17.77,17.76,17.77,12900.0,13.0853,13.0853,13.0779,13.0853,12900.0
2013-03-12 13:35:00,17.77,17.78,17.76,17.76,114400.0,13.0853,13.0926,13.0779,13.0779,114400.0
2013-03-12 13:40:00,17.76,17.77,17.75,17.77,51000.0,13.0779,13.0853,13.0705,13.0853,51000.0
2013-03-12 13:45:00,17.77,17.77,17.75,17.76,29400.0,13.0853,13.0853,13.0705,13.0779,29400.0
2013-03-12 13:50:00,17.75,17.77,17.75,17.76,164300.0,13.0705,13.0853,13.0705,13.0779,164300.0
2013-03-12 13:55:00,17.75,17.76,17.73,17.74,118600.0,13.0705,13.0779,13.0558,13.0632,118600.0
2013-03-12 14:00:00,17.73,17.74,17.73,17.73,10900.0,13.0558,13.0632,13.0558,13.0558,10900.0
2013-03-12 14:05:00,17.74,17.74,17.71,17.71,36200.0,13.0632,13.0632,13.0411,13.0411,36200.0
2013-03-12 14:10:00,17.71,17.73,17.7,17.73,103800.0,13.0411,13.0558,13.0337,13.0558,103800.0
2013-03-12 14:15:00,17.72,17.72,17.71,17.71,13700.0,13.0485,13.0485,13.0411,13.0411,13700.0
2013-03-12 14:20:00,17.72,17.75,17.71,17.73,216800.0,13.0485,13.0705,13.0411,13.0558,216800.0
2013-03-12 14:25:00,17.73,17.74,17.73,17.74,8800.0,13.0558,13.0632,13.0558,13.0632,8800.0
2013-03-12 14:30:00,17.73,17.74,17.72,17.72,35500.0,13.0558,13.0632,13.0485,13.0485,35500.0
2013-03-12 14:35:00,17.73,17.74,17.72,17.72,47100.0,13.0558,13.0632,13.0485,13.0485,47100.0
2013-03-12 14:40:00,17.73,17.73,17.72,17.73,10300.0,13.0558,13.0558,13.0485,13.0558,10300.0
2013-03-12 14:45:00,17.72,17.73,17.72,17.72,57200.0,13.0485,13.0558,13.0485,13.0485,57200.0
2013-03-12 14:50:00,17.72,17.73,17.72,17.73,15600.0,13.0485,13.0558,13.0485,13.0558,15600.0
2013-03-12 14:55:00,17.73,17.73,17.71,17.71,73300.0,13.0558,13.0558,13.0411,13.0411,73300.0
2013-03-12 15:00:00,17.71,17.74,17.71,17.73,73000.0,13.0411,13.0632,13.0411,13.0558,73000.0
2013-03-12 15:05:00,17.73,17.74,17.73,17.73,10300.0,13.0558,13.0632,13.0558,13.0558,10300.0
2013-03-12 15:10:00,17.74,17.75,17.73,17.74,129000.0,13.0632,13.0705,13.0558,13.0632,129000.0
2013-03-12 15:15:00,17.75,17.77,17.74,17.76,64500.0,13.0705,13.0853,13.0632,13.0779,64500.0
2013-03-12 15:20:00,17.77,17.77,17.74,17.76,192000.0,13.0853,13.0853,13.0632,13.0779,192000.0
2013-03-12 15:25:00,17.76,17.77,17.74,17.74,77300.0,13.0779,13.0853,13.0632,13.0632,77300.0
2013-03-12 15:30:00,17.74,17.75,17.74,17.74,22700.0,13.0632,13.0705,13.0632,13.0632,22700.0
2013-03-12 15:35:00,17.75,17.75,17.74,17.74,27500.0,13.0705,13.0705,13.0632,13.0632,27500.0
2013-03-12 15:40:00,17.74,17.75,17.73,17.74,56700.0,13.0632,13.0705,13.0558,13.0632,56700.0
2013-03-12 15:45:00,17.73,17.76,17.73,17.75,114000.0,13.0558,13.0779,13.0558,13.0705,114000.0
2013-03-12 15:50:00,17.76,17.76,17.75,17.75,99000.0,13.0779,13.0779,13.0705,13.0705,99000.0
2013-03-12 15:55:00,17.75,17.76,17.74,17.74,479100.0,13.0705,13.0779,13.0632,13.0632,479100.0
2013-03-13 09:30:00,18.01,18.05,17.95,18.03,807800.0,13.262,13.2915,13.2178,13.2767,807800.0
2013-03-13 09:35:00,18.02,18.05,17.95,17.95,603100.0,13.2694,13.2915,13.2178,13.2178,603100.0
2013-03-13 09:40:00,17.95,17.98,17.9,17.96,342400.0,13.2178,13.2399,13.181,13.2252,342400.0
2013-03-13 09:45:00,17.96,18.0,17.95,17.98,237400.0,13.2252,13.2546,13.2178,13.2399,237400.0
2013-03-13 09:50:00,17.99,18.01,17.98,17.99,160900.0,13.2473,13.262,13.2399,13.2473,160900.0
2013-03-13 09:55:00,18.0,18.0,17.97,17.97,91900.0,13.2546,13.2546,13.2325,13.2325,91900.0
2013-03-13 10:00:00,17.98,17.98,17.95,17.95,144200.0,13.2399,13.2399,13.2178,13.2178,144200.0
2013-03-13 10:05:00,17.95,17.96,17.94,17.96,246200.0,13.2178,13.2252,13.2105,13.2252,246200.0
2013-03-13 10:10:00,17.96,17.98,17.95,17.98,199800.0,13.2252,13.2399,13.2178,13.2399,199800.0
2013-03-13 10:15:00,17.98,17.99,17.97,17.98,122500.0,13.2399,13.2473,13.2325,13.2399,122500.0
2013-03-13 10:20:00,17.98,18.01,17.98,18.01,112100.0,13.2399,13.262,13.2399,13.262,112100.0
2013-03-13 10:25:00,18.01,18.01,17.97,17.98,289200.0,13.262,13.262,13.2325,13.2399,289200.0
2013-03-13 10:30:00,17.97,17.98,17.96,17.96,134300.0,13.2325,13.2399,13.2252,13.2252,134300.0
2013-03-13 10:35:00,17.97,18.01,17.96,18.0,240500.0,13.2325,13.262,13.2252,13.2546,240500.0
2013-03-13 10:40:00,18.0,18.02,17.99,17.99,113600.0,13.2546,13.2694,13.2473,13.2473,113600.0
2013-03-13 10:45:00,17.99,18.0,17.99,18.0,51900.0,13.2473,13.2546,13.2473,13.2546,51900.0
2013-03-13 10:50:00,17.99,18.0,17.99,18.0,31400.0,13.2473,13.2546,13.2473,13.2546,31400.0
2013-03-13 10:55:00,17.99,18.0,17.98,17.98,108000.0,13.2473,13.2546,13.2399,13.2399,108000.0
2013-03-13 11:00:00,17.98,17.99,17.97,17.98,166100.0,13.2399,13.2473,13.2325,13.2399,166100.0
2013-03-13 11:05:00,17.98,17.98,17.97,17.98,35200.0,13.2399,13.2399,13.2325,13.2399,35200.0
2013-03-13 11:10:00,17.97,17.98,17.97,17.97,48700.0,13.2325,13.2399,13.2325,13.2325,48700.0
2013-03-13 11:15:00,17.98,17.98,17.97,17.97,61100.0,13.2399,13.2399,13.2325,13.2325,61100.0
2013-03-13 11:20:00,17.97,17.98,17.95,17.95,139100.0,13.2325,13.2399,13.2178,13.2178,139100.0
2013-03-13 11:25:00,17.95,17.97,17.95,17.97,175600.0,13.2178,13.2325,13.2178,13.2325,175600.0
2013-03-13 11:30:00,17.97,17.97,17.96,17.97,119900.0,13.2325,13.2325,13.2252,13.2325,119900.0
2013-03-13 11:35:00,17.96,17.97,17.96,17.96,16100.0,13.2252,13.2325,13.2252,13.2252,16100.0
2013-03-13 11:40:00,17.96,18.02,17.96,18.02,238400.0,13.2252,13.2694,13.2252,13.2694,238400.0
2013-03-13 11:45:00,18.02,18.05,17.99,18.0,283100.0,13.2694,13.2915,13.2473,13.2546,283100.0
2013-03-13 11:50:00,17.99,18.0,17.99,18.0,15800.0,13.2473,13.2546,13.2473,13.2546,15800.0
2013-03-13 11:55:00,17.99,18.0,17.95,17.95,40700.0,13.2473,13.2546,13.2178,13.2178,40700.0
2013-03-13 12:00:00,17.95,17.96,17.95,17.95,24700.0,13.2178,13.2252,13.2178,13.2178,24700.0
2013-03-13 12:05:00,17.95,17.98,17.95,17.98,86500.0,13.2178,13.2399,13.2178,13.2399,86500.0
2013-03-13 12:10:00,17.98,17.98,17.97,17.97,35500.0,13.2399,13.2399,13.2325,13.2325,35500.0
2013-03-13 12:15:00,17.97,17.98,17.97,17.98,58500.0,13.2325,13.2399,13.2325,13.2399,58500.0
2013-03-13 12:20:00,17.98,17.98,17.97,17.97,42700.0,13.2399,13.2399,13.2325,13.2325,42700.0
2013-03-13 12:25:00,17.98,18.0,17.96,18.0,136500.0,13.2399,13.2546,13.2252,13.2546,136500.0
2013-03-13 12:30:00,17.99,18.03,17.99,18.02,310300.0,13.2473,13.2767,13.2473,13.2694,310300.0
2013-03-13 12:35:00,18.02,18.03,18.02,18.02,38900.0,13.2694,13.2767,13.2694,13.2694,38900.0
2013-03-13 12:40:00,18.03,18.03,18.0,18.0,54300.0,13.2767,13.2767,13.2546,13.2546,54300.0
2013-03-13 12:45:00,18.0,18.01,17.99,18.01,84900.0,13.2546,13.262,13.2473,13.262,84900.0
2013-03-13 12:50:00,18.01,18.01,18.0,18.0,46400.0,13.262,13.262,13.2546,13.2546,46400.0
2013-03-13 12:55:00,18.01,18.01,18.0,18.0,29600.0,13.262,13.262,13.2546,13.2546,29600.0
2013-03-13 13:00:00,18.0,18.01,18.0,18.0,17400.0,13.2546,13.262,13.2546,13.2546,17400.0
2013-03-13 13:05:00,18.0,18.01,17.99,17.99,50600.0,13.2546,13.262,13.2473,13.2473,50600.0
2013-03-13 13:10:00,17.99,18.01,17.98,18.01,95500.0,13.2473,13.262,13.2399,13.262,95500.0
2013-03-13 13:15:00,18.01,18.03,18.0,18.01,70500.0,13.262,13.2767,13.2546,13.262,70500.0
2013-03-13 13:20:00,18.01,18.02,18.01,18.02,28400.0,13.262,13.2694,13.262,13.2694,28400.0
2013-03-13 13:25:00,18.01,18.02,18.0,18.01,102600.0,13.262,13.2694,13.2546,13.262,102600.0
2013-03-13 13:30:00,18.01,18.01,18.0,18.01,46700.0,13.262,13.262,13.2546,13.262,46700.0
2013-03-13 13:35:00,18.0,18.01,18.0,18.0,14100.0,13.2546,13.262,13.2546,13.2546,14100.0
2013-03-13 13:40:00,18.0,18.02,18.0,18.02,54900.0,13.2546,13.2694,13.2546,13.2694,54900.0
2013-03-13 13:45:00,18.01,18.03,18.01,18.03,19500.0,13.262,13.2767,13.262,13.2767,19500.0
2013-03-13 13:50:00,18.03,18.03,18.02,18.03,23300.0,13.2767,13.2767,13.2694,13.2767,23300.0
2013-03-13 13:55:00,18.03,18.03,18.02,18.03,21500.0,13.2767,13.2767,13.2694,13.2767,21500.0
2013-03-13 14:00:00,18.02,18.04,18.02,18.04,148000.0,13.2694,13.2841,13.2694,13.2841,148000.0
2013-03-13 14:05:00,18.04,18.04,18.03,18.04,36800.0,13.2841,13.2841,13.2767,13.2841,36800.0
2013-03-13 14:10:00,18.04,18.04,18.03,18.04,22300.0,13.2841,13.2841,13.2767,13.2841,22300.0
2013-03-13 14:15:00,18.03,18.04,18.02,18.02,48500.0,13.2767,13.2841,13.2694,13.2694,48500.0
2013-03-13 14:20:00,18.02,18.03,17.98,17.98,273400.0,13.2694,13.2767,13.2399,13.2399,273400.0
2013-03-13 14:25:00,17.99,17.99,17.98,17.98,73700.0,13.2473,13.2473,13.2399,13.2399,73700.0
2013-03-13 14:30:00,17.98,17.99,17.98,17.99,22000.0,13.2399,13.2473,13.2399,13.2473,22000.0
2013-03-13 14:35:00,17.98,18.01,17.98,18.01,89100.0,13.2399,13.262,13.2399,13.262,89100.0
2013-03-13 14:40:00,18.01,18.04,18.01,18.03,124900.0,13.262,13.2841,13.262,13.2767,124900.0
2013-03-13 14:45:00,18.04,18.04,18.03,18.04,19200.0,13.2841,13.2841,13.2767,13.2841,19200.0
2013-03-13 14:50:00,18.03,18.05,18.03,18.05,52000.0,13.2767,13.2915,13.2767,13.2915,52000.0
2013-03-13 14:55:00,18.04,18.05,18.03,18.04,120400.0,13.2841,13.2915,13.2767,13.2841,120400.0
2013-03-13 15:00:00,18.03,18.04,18.01,18.01,50400.0,13.2767,13.2841,13.262,13.262,50400.0
2013-03-13 15:05:00,18.01,18.02,17.99,17.99,102800.0,13.262,13.2694,13.2473,13.2473,102800.0
2013-03-13 15:10:00,17.99,17.99,17.97,17.98,185100.0,13.2473,13.2473,13.2325,13.2399,185100.0
2013-03-13 15:15:00,17.98,17.99,17.98,17.98,50100.0,13.2399,13.2473,13.2399,13.2399,50100.0
2013-03-13 15:20:00,17.98,17.99,17.98,17.98,21100.0,13.2399,13.2473,13.2399,13.2399,21100.0
2013-03-13 15:25:00,17.99,17.99,17.98,17.99,25200.0,13.2473,13.2473,13.2399,13.2473,25200.0
2013-03-13 15:30:00,17.98,17.99,17.98,17.99,47500.0,13.2399,13.2473,13.2399,13.2473,47500.0
2013-03-13 15:35:00,17.99,17.99,17.98,17.98,78500.0,13.2473,13.2473,13.2399,13.2399,78500.0
2013-03-13 15:40:00,17.98,17.99,17.97,17.97,104900.0,13.2399,13.2473,13.2325,13.2325,104900.0
2013-03-13 15:45:00,17.97,17.98,17.95,17.98,282900.0,13.2325,13.2399,13.2178,13.2399,282900.0
2013-03-13 15:50:00,17.98,18.01,17.98,18.0,176900.0,13.2399,13.262,13.2399,13.2546,176900.0
2013-03-13 15:55:00,18.0,18.02,17.99,18.0,445900.0,13.2546,13.2694,13.2473,13.2546,445900.0
2013-03-14 09:30:00,18.05,18.13,18.05,18.13,469900.0,13.2915,13.3504,13.2915,13.3504,469900.0
2013-03-14 09:35:00,18.13,18.15,18.08,18.09,125100.0,13.3504,13.3651,13.3135,13.3209,125100.0
2013-03-14 09:40:00,18.09,18.12,18.02,18.02,91600.0,13.3209,13.343,13.2694,13.2694,91600.0
2013-03-14 09:45:00,18.03,18.03,18.02,18.03,90300.0,13.2767,13.2767,13.2694,13.2767,90300.0
2013-03-14 09:50:00,18.03,18.06,18.03,18.06,46600.0,13.2767,13.2988,13.2767,13.2988,46600.0
2013-03-14 09:55:00,18.06,18.06,18.05,18.06,40400.0,13.2988,13.2988,13.2915,13.2988,40400.0
2013-03-14 10:00:00,18.05,18.06,18.02,18.02,66500.0,13.2915,13.2988,13.2694,13.2694,66500.0
2013-03-14 10:05:00,18.02,18.05,18.01,18.01,187100.0,13.2694,13.2915,13.262,13.262,187100.0
2013-03-14 10:10:00,18.02,18.03,18.0,18.0,163600.0,13.2694,13.2767,13.2546,13.2546,163600.0
2013-03-14 10:15:00,18.0,18.01,17.95,17.95,88400.0,13.2546,13.262,13.2178,13.2178,88400.0
2013-03-14 10:20:00,17.94,17.96,17.92,17.95,78700.0,13.2105,13.2252,13.1957,13.2178,78700.0
2013-03-14 10:25:00,17.95,17.98,17.94,17.97,138300.0,13.2178,13.2399,13.2105,13.2325,138300.0
2013-03-14 10:30:00,17.98,17.99,17.97,17.97,50700.0,13.2399,13.2473,13.2325,13.2325,50700.0
2013-03-14 10:35:00,17.98,17.98,17.95,17.95,144600.0,13.2399,13.2399,13.2178,13.2178,144600.0
2013-03-14 10:40:00,17.96,17.99,17.95,17.99,87600.0,13.2252,13.2473,13.2178,13.2473,87600.0
2013-03-14 10:45:00,17.99,17.99,17.96,17.98,74300.0,13.2473,13.2473,13.2252,13.2399,74300.0
2013-03-14 10:50:00,17.98,17.98,17.96,17.96,23900.0,13.2399,13.2399,13.2252,13.2252,23900.0
2013-03-14 10:55:00,17.96,17.96,17.93,17.93,97000.0,13.2252,13.2252,13.2031,13.2031,97000.0
2013-03-14 11:00:00,17.93,17.94,17.91,17.92,73300.0,13.2031,13.2105,13.1884,13.1957,73300.0
2013-03-14 11:05:00,17.92,17.94,17.91,17.91,119700.0,13.1957,13.2105,13.1884,13.1884,119700.0
2013-03-14 11:10:00,17.91,17.92,17.91,17.91,36300.0,13.1884,13.1957,13.1884,13.1884,36300.0
2013-03-14 11:15:00,17.92,17.92,17.9,17.9,46600.0,13.1957,13.1957,13.181,13.181,46600.0
2013-03-14 11:20:00,17.9,17.91,17.9,17.9,20600.0,13.181,13.1884,13.181,13.181,20600.0
2013-03-14 11:25:00,17.91,17.91,17.87,17.89,154900.0,13.1884,13.1884,13.1589,13.1736,154900.0
2013-03-14 11:30:00,17.89,17.9,17.87,17.87,84600.0,13.1736,13.181,13.1589,13.1589,84600.0
2013-03-14 11:35:00,17.87,17.88,17.87,17.87,15500.0,13.1589,13.1663,13.1589,13.1589,15500.0
2013-03-14 11:40:00,17.87,17.88,17.86,17.86,67900.0,13.1589,13.1663,13.1515,13.1515,67900.0
2013-03-14 11:45:00,17.86,17.88,17.86,17.86,133700.0,13.1515,13.1663,13.1515,13.1515,133700.0
2013-03-14 11:50:00,17.86,17.87,17.86,17.86,37200.0,13.1515,13.1589,13.1515,13.1515,37200.0
2013-03-14 11:55:00,17.87,17.88,17.86,17.87,89200.0,13.1589,13.1663,13.1515,13.1589,89200.0
2013-03-14 12:00:00,17.88,17.91,17.87,17.91,154800.0,13.1663,13.1884,13.1589,13.1884,154800.0
2013-03-14 12:05:00,17.91,17.94,17.9,17.93,100300.0,13.1884,13.2105,13.181,13.2031,100300.0
2013-03-14 12:10:00,17.94,17.94,17.92,17.93,76500.0,13.2105,13.2105,13.1957,13.2031,76500.0
2013-03-14 12:15:00,17.92,17.93,17.92,17.93,15600.0,13.1957,13.2031,13.1957,13.2031,15600.0
2013-03-14 12:20:00,17.92,17.94,17.92,17.94,63000.0,13.1957,13.2105,13.1957,13.2105,63000.0
2013-03-14 12:25:00,17.94,17.95,17.93,17.94,34300.0,13.2105,13.2178,13.2031,13.2105,34300.0
2013-03-14 12:30:00,17.94,17.96,17.93,17.95,34400.0,13.2105,13.2252,13.2031,13.2178,34400.0
2013-03-14 12:35:00,17.95,17.97,17.95,17.96,362500.0,13.2178,13.2325,13.2178,13.2252,362500.0
2013-03-14 12:40:00,17.96,17.98,17.96,17.98,56500.0,13.2252,13.2399,13.2252,13.2399,56500.0
2013-03-14 12:45:00,17.98,17.98,17.96,17.96,28000.0,13.2399,13.2399,13.2252,13.2252,28000.0
2013-03-14 12:50:00,17.96,17.99,17.96,17.98,129000.0,13.2252,13.2473,13.2252,13.2399,129000.0
2013-03-14 12:55:00,17.99,17.99,17.98,17.98,9600.0,13.2473,13.2473,13.2399,13.2399,9600.0
2013-03-14 13:00:00,17.98,18.0,17.97,18.0,59300.0,13.2399,13.2546,13.2325,13.2546,59300.0
2013-03-14 13:05:00,18.0,18.01,17.98,18.0,71600.0,13.2546,13.262,13.2399,13.2546,71600.0
2013-03-14 13:10:00,17.99,18.0,17.98,17.99,24300.0,13.2473,13.2546,13.2399,13.2473,24300.0
2013-03-14 13:15:00,17.98,17.99,17.98,17.98,30500.0,13.2399,13.2473,13.2399,13.2399,30500.0
2013-03-14 13:20:00,17.98,17.99,17.97,17.98,51700.0,13.2399,13.2473,13.2325,13.2399,51700.0
2013-03-14 13:25:00,17.98,17.99,17.98,17.98,14600.0,13.2399,13.2473,13.2399,13.2399,14600.0
2013-03-14 13:30:00,17.98,17.99,17.98,17.98,14700.0,13.2399,13.2473,13.2399,13.2399,14700.0
2013-03-14 13:35:00,17.98,17.99,17.98,17.98,20000.0,13.2399,13.2473,13.2399,13.2399,20000.0
2013-03-14 13:40:00,17.98,17.99,17.97,17.97,43400.0,13.2399,13.2473,13.2325,13.2325,43400.0
2013-03-14 13:45:00,17.98,18.0,17.97,18.0,68300.0,13.2399,13.2546,13.2325,13.2546,68300.0
2013-03-14 13:50:00,18.0,18.01,17.99,18.0,123100.0,13.2546,13.262,13.2473,13.2546,123100.0
2013-03-14 13:55:00,17.99,18.0,17.98,17.98,36500.0,13.2473,13.2546,13.2399,13.2399,36500.0
2013-03-14 14:00:00,17.99,17.99,17.98,17.98,18400.0,13.2473,13.2473,13.2399,13.2399,18400.0
2013-03-14 14:05:00,17.98,17.99,17.98,17.98,25100.0,13.2399,13.2473,13.2399,13.2399,25100.0
2013-03-14 14:10:00,17.98,17.99,17.98,17.98,20300.0,13.2399,13.2473,13.2399,13.2399,20300.0
2013-03-14 14:15:00,17.98,17.99,17.97,17.99,107100.0,13.2399,13.2473,13.2325,13.2473,107100.0
2013-03-14 14:20:00,17.98,17.99,17.98,17.98,49900.0,13.2399,13.2473,13.2399,13.2399,49900.0
2013-03-14 14:25:00,17.98,17.98,17.97,17.98,31900.0,13.2399,13.2399,13.2325,13.2399,31900.0
2013-03-14 14:30:00,17.98,17.98,17.97,17.97,16800.0,13.2399,13.2399,13.2325,13.2325,16800.0
2013-03-14 14:35:00,17.98,17.98,17.97,17.97,17400.0,13.2399,13.2399,13.2325,13.2325,17400.0
2013-03-14 14:40:00,17.98,17.98,17.97,17.98,16500.0,13.2399,13.2399,13.2325,13.2399,16500.0
2013-03-14 14:45:00,17.97,17.98,17.97,17.98,22700.0,13.2325,13.2399,13.2325,13.2399,22700.0
2013-03-14 14:50:00,17.98,17.98,17.97,17.98,29800.0,13.2399,13.2399,13.2325,13.2399,29800.0
2013-03-14 14:55:00,17.97,18.01,17.97,18.0,123600.0,13.2325,13.262,13.2325,13.2546,123600.0
2013-03-14 15:00:00,18.0,18.01,17.99,18.01,90600.0,13.2546,13.262,13.2473,13.262,90600.0
2013-03-14 15:05:00,18.0,18.01,18.0,18.0,17000.0,13.2546,13.262,13.2546,13.2546,17000.0
2013-03-14 15:10:00,18.0,18.01,17.99,18.0,220200.0,13.2546,13.262,13.2473,13.2546,220200.0
2013-03-14 15:15:00,18.0,18.01,18.0,18.0,35500.0,13.2546,13.262,13.2546,13.2546,35500.0
2013-03-14 15:20:00,18.01,18.01,18.0,18.0,150800.0,13.262,13.262,13.2546,13.2546,150800.0
2013-03-14 15:25:00,18.0,18.01,18.0,18.0,71500.0,13.2546,13.262,13.2546,13.2546,71500.0
2013-03-14 15:30:00,18.0,18.01,18.0,18.0,35900.0,13.2546,13.262,13.2546,13.2546,35900.0
2013-03-14 15:35:00,18.0,18.01,17.99,17.99,88900.0,13.2546,13.262,13.2473,13.2473,88900.0
2013-03-14 15:40:00,18.0,18.02,17.99,18.02,305400.0,13.2546,13.2694,13.2473,13.2694,305400.0
2013-03-14 15:45:00,18.02,18.02,17.99,18.01,238000.0,13.2694,13.2694,13.2473,13.262,238000.0
2013-03-14 15:50:00,18.01,18.03,18.0,18.0,125000.0,13.262,13.2767,13.2546,13.2546,125000.0
2013-03-14 15:55:00,18.01,18.05,17.99,18.05,762500.0,13.262,13.2915,13.2473,13.2915,762500.0
2013-03-15 09:30:00,17.86,17.91,17.85,17.89,337500.0,13.1515,13.1884,13.1442,13.1736,337500.0
2013-03-15 09:35:00,17.9,17.9,17.8,17.85,545400.0,13.181,13.181,13.1074,13.1442,545400.0
2013-03-15 09:40:00,17.85,17.89,17.85,17.88,295500.0,13.1442,13.1736,13.1442,13.1663,295500.0
2013-03-15 09:45:00,17.88,17.89,17.83,17.83,292300.0,13.1663,13.1736,13.1295,13.1295,292300.0
2013-03-15 09:50:00,17.84,17.84,17.81,17.81,35500.0,13.1368,13.1368,13.1147,13.1147,35500.0
2013-03-15 09:55:00,17.8,17.82,17.78,17.78,223200.0,13.1074,13.1221,13.0926,13.0926,223200.0
2013-03-15 10:00:00,17.79,17.79,17.72,17.77,167300.0,13.1,13.1,13.0485,13.0853,167300.0
2013-03-15 10:05:00,17.77,17.78,17.76,17.76,172800.0,13.0853,13.0926,13.0779,13.0779,172800.0
2013-03-15 10:10:00,17.77,17.77,17.75,17.76,41900.0,13.0853,13.0853,13.0705,13.0779,41900.0
2013-03-15 10:15:00,17.76,17.8,17.75,17.8,460000.0,13.0779,13.1074,13.0705,13.1074,460000.0
2013-03-15 10:20:00,17.8,17.8,17.78,17.79,46800.0,13.1074,13.1074,13.0926,13.1,46800.0
2013-03-15 10:25:00,17.78,17.79,17.75,17.75,37800.0,13.0926,13.1,13.0705,13.0705,37800.0
2013-03-15 10:30:00,17.75,17.76,17.74,17.75,121700.0,13.0705,13.0779,13.0632,13.0705,121700.0
2013-03-15 10:35:00,17.75,17.77,17.75,17.77,110000.0,13.0705,13.0853,13.0705,13.0853,110000.0
2013-03-15 10:40:00,17.76,17.77,17.76,17.76,50900.0,13.0779,13.0853,13.0779,13.0779,50900.0
2013-03-15 10:45:00,17.76,17.77,17.75,17.75,46200.0,13.0779,13.0853,13.0705,13.0705,46200.0
2013-03-15 10:50:00,17.75,17.76,17.72,17.73,146200.0,13.0705,13.0779,13.0485,13.0558,146200.0
2013-03-15 10:55:00,17.73,17.74,17.71,17.72,76800.0,13.0558,13.0632,13.0411,13.0485,76800.0
2013-03-15 11:00:00,17.72,17.73,17.71,17.72,110100.0,13.0485,13.0558,13.0411,13.0485,110100.0
2013-03-15 11:05:00,17.73,17.74,17.71,17.74,224900.0,13.0558,13.0632,13.0411,13.0632,224900.0
2013-03-15 11:10:00,17.74,17.74,17.7,17.71,370400.0,13.0632,13.0632,13.0337,13.0411,370400.0
2013-03-15 11:15:00,17.71,17.74,17.71,17.73,140000.0,13.0411,13.0632,13.0411,13.0558,140000.0
2013-03-15 11:20:00,17.74,17.74,17.72,17.73,245900.0,13.0632,13.0632,13.0485,13.0558,245900.0
2013-03-15 11:25:00,17.72,17.76,17.72,17.76,177900.0,13.0485,13.0779,13.0485,13.0779,177900.0
2013-03-15 11:30:00,17.76,17.76,17.75,17.75,53000.0,13.0779,13.0779,13.0705,13.0705,53000.0
2013-03-15 11:35:00,17.75,17.76,17.74,17.76,107100.0,13.0705,13.0779,13.0632,13.0779,107100.0
2013-03-15 11:40:00,17.75,17.76,17.75,17.76,119700.0,13.0705,13.0779,13.0705,13.0779,119700.0
2013-03-15 11:45:00,17.76,17.77,17.75,17.77,37400.0,13.0779,13.0853,13.0705,13.0853,37400.0
2013-03-15 11:50:00,17.76,17.77,17.75,17.76,41000.0,13.0779,13.0853,13.0705,13.0779,41000.0
2013-03-15 11:55:00,17.76,17.77,17.76,17.77,27300.0,13.0779,13.0853,13.0779,13.0853,27300.0
2013-03-15 12:00:00,17.77,17.77,17.75,17.75,87300.0,13.0853,13.0853,13.0705,13.0705,87300.0
2013-03-15 12:05:00,17.75,17.76,17.75,17.75,25900.0,13.0705,13.0779,13.0705,13.0705,25900.0
2013-03-15 12:10:00,17.75,17.76,17.75,17.76,48400.0,13.0705,13.0779,13.0705,13.0779,48400.0
2013-03-15 12:15:00,17.76,17.77,17.75,17.77,26800.0,13.0779,13.0853,13.0705,13.0853,26800.0
2013-03-15 12:20:00,17.77,17.77,17.76,17.76,6500.0,13.0853,13.0853,13.0779,13.0779,6500.0
2013-03-15 12:25:00,17.77,17.78,17.76,17.78,190400.0,13.0853,13.0926,13.0779,13.0926,190400.0
2013-03-15 12:30:00,17.77,17.79,17.77,17.79,32500.0,13.0853,13.1,13.0853,13.1,32500.0
2013-03-15 12:35:00,17.79,17.8,17.79,17.8,37400.0,13.1,13.1074,13.1,13.1074,37400.0
2013-03-15 12:40:00,17.8,17.8,17.79,17.8,7400.0,13.1074,13.1074,13.1,13.1074,7400.0
2013-03-15 12:45:00,17.8,17.8,17.79,17.8,47100.0,13.1074,13.1074,13.1,13.1074,47100.0
2013-03-15 12:50:00,17.8,17.8,17.77,17.78,166400.0,13.1074,13.1074,13.0853,13.0926,166400.0
2013-03-15 12:55:00,17.78,17.78,17.76,17.76,29700.0,13.0926,13.0926,13.0779,13.0779,29700.0
2013-03-15 13:00:00,17.76,17.77,17.75,17.75,16400.0,13.0779,13.0853,13.0705,13.0705,16400.0
2013-03-15 13:05:00,17.75,17.76,17.74,17.76,294600.0,13.0705,13.0779,13.0632,13.0779,294600.0
2013-03-15 13:10:00,17.76,17.78,17.75,17.78,63400.0,13.0779,13.0926,13.0705,13.0926,63400.0
2013-03-15 13:15:00,17.77,17.78,17.76,17.77,110200.0,13.0853,13.0926,13.0779,13.0853,110200.0
2013-03-15 13:20:00,17.76,17.77,17.75,17.76,216600.0,13.0779,13.0853,13.0705,13.0779,216600.0
2013-03-15 13:25:00,17.76,17.77,17.75,17.76,179200.0,13.0779,13.0853,13.0705,13.0779,179200.0
2013-03-15 13:30:00,17.75,17.76,17.75,17.75,13000.0,13.0705,13.0779,13.0705,13.0705,13000.0
2013-03-15 13:35:00,17.75,17.76,17.75,17.76,512700.0,13.0705,13.0779,13.0705,13.0779,512700.0
2013-03-15 13:40:00,17.76,17.76,17.75,17.76,30100.0,13.0779,13.0779,13.0705,13.0779,30100.0
2013-03-15 13:45:00,17.75,17.76,17.73,17.75,362400.0,13.0705,13.0779,13.0558,13.0705,362400.0
2013-03-15 13:50:00,17.75,17.75,17.74,17.74,30000.0,13.0705,13.0705,13.0632,13.0632,30000.0
2013-03-15 13:55:00,17.74,17.75,17.73,17.73,92100.0,13.0632,13.0705,13.0558,13.0558,92100.0
2013-03-15 14:00:00,17.74,17.74,17.72,17.73,51400.0,13.0632,13.0632,13.0485,13.0558,51400.0
2013-03-15 14:05:00,17.72,17.73,17.71,17.72,325600.0,13.0485,13.0558,13.0411,13.0485,325600.0
2013-03-15 14:10:00,17.71,17.72,17.71,17.71,9400.0,13.0411,13.0485,13.0411,13.0411,9400.0
2013-03-15 14:15:00,17.71,17.72,17.7,17.7,130500.0,13.0411,13.0485,13.0337,13.0337,130500.0
2013-03-15 14:20:00,17.7,17.71,17.69,17.7,113700.0,13.0337,13.0411,13.0264,13.0337,113700.0
2013-03-15 14:25:00,17.69,17.71,17.69,17.7,140800.0,13.0264,13.0411,13.0264,13.0337,140800.0
2013-03-15 14:30:00,17.7,17.7,17.68,17.69,35400.0,13.0337,13.0337,13.019,13.0264,35400.0
2013-03-15 14:35:00,17.69,17.69,17.67,17.68,40100.0,13.0264,13.0264,13.0116,13.019,40100.0
2013-03-15 14:40:00,17.68,17.69,17.67,17.69,139900.0,13.019,13.0264,13.0116,13.0264,139900.0
2013-03-15 14:45:00,17.68,17.69,17.67,17.67,38900.0,13.019,13.0264,13.0116,13.0116,38900.0
2013-03-15 14:50:00,17.67,17.68,17.63,17.64,539500.0,13.0116,13.019,12.9822,12.9895,539500.0
2013-03-15 14:55:00,17.64,17.64,17.61,17.63,284500.0,12.9895,12.9895,12.9675,12.9822,284500.0
2013-03-15 15:00:00,17.63,17.66,17.62,17.66,200200.0,12.9822,13.0043,12.9748,13.0043,200200.0
2013-03-15 15:05:00,17.65,17.68,17.65,17.66,412900.0,12.9969,13.019,12.9969,13.0043,412900.0
2013-03-15 15:10:00,17.66,17.68,17.66,17.67,110200.0,13.0043,13.019,13.0043,13.0116,110200.0
2013-03-15 15:15:00,17.67,17.68,17.66,17.67,176300.0,13.0116,13.019,13.0043,13.0116,176300.0
2013-03-15 15:20:00,17.66,17.67,17.66,17.66,123300.0,13.0043,13.0116,13.0043,13.0043,123300.0
2013-03-15 15:25:00,17.66,17.67,17.65,17.65,106400.0,13.0043,13.0116,12.9969,12.9969,106400.0
2013-03-15 15:30:00,17.65,17.66,17.65,17.65,285500.0,12.9969,13.0043,12.9969,12.9969,285500.0
2013-03-15 15:35:00,17.66,17.66,17.65,17.65,195800.0,13.0043,13.0043,12.9969,12.9969,195800.0
2013-03-15 15:40:00,17.66,17.66,17.65,17.65,120000.0,13.0043,13.0043,12.9969,12.9969,120000.0
2013-03-15 15:45:00,17.65,17.66,17.64,17.66,573200.0,12.9969,13.0043,12.9895,13.0043,573200.0
2013-03-15 15:50:00,17.65,17.66,17.63,17.63,295200.0,12.9969,13.0043,12.9822,12.9822,295200.0
2013-03-15 15:55:00,17.63,17.65,17.63,17.65,753400.0,12.9822,12.9969,12.9822,12.9969,753400.0
2013-03-18 09:30:00,17.45,17.45,17.2,17.25,564700.0,12.8496,12.8496,12.6655,12.7024,564700.0
2013-03-18 09:35:00,17.25,17.32,17.2,17.27,406400.0,12.7024,12.7539,12.6655,12.7171,406400.0
2013-03-18 09:40:00,17.28,17.36,17.27,17.35,163500.0,12.7245,12.7834,12.7171,12.776,163500.0
2013-03-18 09:45:00,17.35,17.4,17.35,17.39,165000.0,12.776,12.8128,12.776,12.8055,165000.0
2013-03-18 09:50:00,17.39,17.42,17.38,17.39,243400.0,12.8055,12.8275,12.7981,12.8055,243400.0
2013-03-18 09:55:00,17.39,17.4,17.38,17.39,131800.0,12.8055,12.8128,12.7981,12.8055,131800.0
2013-03-18 10:00:00,17.39,17.4,17.35,17.35,647400.0,12.8055,12.8128,12.776,12.776,647400.0
2013-03-18 10:05:00,17.36,17.36,17.34,17.35,193000.0,12.7834,12.7834,12.7686,12.776,193000.0
2013-03-18 10:10:00,17.34,17.37,17.33,17.35,380900.0,12.7686,12.7907,12.7613,12.776,380900.0
2013-03-18 10:15:00,17.35,17.39,17.33,17.33,616300.0,12.776,12.8055,12.7613,12.7613,616300.0
2013-03-18 10:20:00,17.33,17.35,17.32,17.33,212000.0,12.7613,12.776,12.7539,12.7613,212000.0
2013-03-18 10:25:00,17.34,17.42,17.33,17.41,299800.0,12.7686,12.8275,12.7613,12.8202,299800.0
2013-03-18 10:30:00,17.41,17.41,17.37,17.37,166400.0,12.8202,12.8202,12.7907,12.7907,166400.0
2013-03-18 10:35:00,17.38,17.39,17.35,17.36,466600.0,12.7981,12.8055,12.776,12.7834,466600.0
2013-03-18 10:40:00,17.36,17.36,17.33,17.33,92000.0,12.7834,12.7834,12.7613,12.7613,92000.0
2013-03-18 10:45:00,17.33,17.34,17.33,17.33,37800.0,12.7613,12.7686,12.7613,12.7613,37800.0
2013-03-18 10:50:00,17.34,17.34,17.28,17.28,351100.0,12.7686,12.7686,12.7245,12.7245,351100.0
2013-03-18 10:55:00,17.29,17.29,17.26,17.27,131000.0,12.7318,12.7318,12.7097,12.7171,131000.0
2013-03-18 11:00:00,17.26,17.3,17.26,17.29,159900.0,12.7097,12.7392,12.7097,12.7318,159900.0
2013-03-18 11:05:00,17.29,17.3,17.27,17.27,73800.0,12.7318,12.7392,12.7171,12.7171,73800.0
2013-03-18 11:10:00,17.27,17.28,17.27,17.28,65000.0,12.7171,12.7245,12.7171,12.7245,65000.0
2013-03-18 11:15:00,17.27,17.28,17.26,17.26,131900.0,12.7171,12.7245,12.7097,12.7097,131900.0
2013-03-18 11:20:00,17.25,17.26,17.25,17.26,56400.0,12.7024,12.7097,12.7024,12.7097,56400.0
2013-03-18 11:25:00,17.25,17.29,17.25,17.27,302700.0,12.7024,12.7318,12.7024,12.7171,302700.0
2013-03-18 11:30:00,17.28,17.3,17.27,17.28,190100.0,12.7245,12.7392,12.7171,12.7245,190100.0
2013-03-18 11:35:00,17.29,17.29,17.28,17.28,43600.0,12.7318,12.7318,12.7245,12.7245,43600.0
2013-03-18 11:40:00,17.29,17.29,17.27,17.27,52300.0,12.7318,12.7318,12.7171,12.7171,52300.0
2013-03-18 11:45:00,17.27,17.28,17.23,17.23,241100.0,12.7171,12.7245,12.6876,12.6876,241100.0
2013-03-18 11:50:00,17.23,17.3,17.23,17.26,964700.0,12.6876,12.7392,12.6876,12.7097,964700.0
2013-03-18 11:55:00,17.27,17.29,17.26,17.29,105400.0,12.7171,12.7318,12.7097,12.7318,105400.0
2013-03-18 12:00:00,17.29,17.33,17.29,17.32,173500.0,12.7318,12.7613,12.7318,12.7539,173500.0
2013-03-18 12:05:00,17.31,17.34,17.31,17.32,122200.0,12.7465,12.7686,12.7465,12.7539,122200.0
2013-03-18 12:10:00,17.32,17.32,17.3,17.3,35000.0,12.7539,12.7539,12.7392,12.7392,35000.0
2013-03-18 12:15:00,17.31,17.33,17.3,17.33,146800.0,12.7465,12.7613,12.7392,12.7613,146800.0
2013-03-18 12:20:00,17.33,17.35,17.32,17.35,75600.0,12.7613,12.776,12.7539,12.776,75600.0
2013-03-18 12:25:00,17.35,17.35,17.34,17.34,41800.0,12.776,12.776,12.7686,12.7686,41800.0
2013-03-18 12:30:00,17.34,17.35,17.33,17.34,148500.0,12.7686,12.776,12.7613,12.7686,148500.0
2013-03-18 12:35:00,17.34,17.34,17.33,17.34,74400.0,12.7686,12.7686,12.7613,12.7686,74400.0
2013-03-18 12:40:00,17.34,17.34,17.32,17.32,108500.0,12.7686,12.7686,12.7539,12.7539,108500.0
2013-03-18 12:45:00,17.32,17.33,17.31,17.32,208900.0,12.7539,12.7613,12.7465,12.7539,208900.0
2013-03-18 12:50:00,17.32,17.32,17.31,17.32,59100.0,12.7539,12.7539,12.7465,12.7539,59100.0
2013-03-18 12:55:00,17.31,17.32,17.29,17.3,100100.0,12.7465,12.7539,12.7318,12.7392,100100.0
2013-03-18 13:00:00,17.29,17.32,17.29,17.32,161400.0,12.7318,12.7539,12.7318,12.7539,161400.0
2013-03-18 13:05:00,17.32,17.32,17.31,17.31,108300.0,12.7539,12.7539,12.7465,12.7465,108300.0
2013-03-18 13:10:00,17.31,17.32,17.3,17.31,76600.0,12.7465,12.7539,12.7392,12.7465,76600.0
2013-03-18 13:15:00,17.3,17.31,17.29,17.29,29200.0,12.7392,12.7465,12.7318,12.7318,29200.0
2013-03-18 13:20:00,17.29,17.3,17.29,17.3,36400.0,12.7318,12.7392,12.7318,12.7392,36400.0
2013-03-18 13:25:00,17.3,17.3,17.27,17.28,109100.0,12.7392,12.7392,12.7171,12.7245,109100.0
2013-03-18 13:30:00,17.28,17.33,17.27,17.33,153900.0,12.7245,12.7613,12.7171,12.7613,153900.0
2013-03-18 13:35:00,17.32,17.32,17.29,17.3,156700.0,12.7539,12.7539,12.7318,12.7392,156700.0
2013-03-18 13:40:00,17.3,17.3,17.27,17.27,34100.0,12.7392,12.7392,12.7171,12.7171,34100.0
2013-03-18 13:45:00,17.27,17.27,17.26,17.27,26000.0,12.7171,12.7171,12.7097,12.7171,26000.0
2013-03-18 13:50:00,17.27,17.27,17.26,17.27,44500.0,12.7171,12.7171,12.7097,12.7171,44500.0
2013-03-18 13:55:00,17.27,17.27,17.26,17.27,81800.0,12.7171,12.7171,12.7097,12.7171,81800.0
2013-03-18 14:00:00,17.27,17.27,17.25,17.26,145700.0,12.7171,12.7171,12.7024,12.7097,145700.0
2013-03-18 14:05:00,17.27,17.29,17.26,17.28,53200.0,12.7171,12.7318,12.7097,12.7245,53200.0
2013-03-18 14:10:00,17.28,17.29,17.28,17.29,25500.0,12.7245,12.7318,12.7245,12.7318,25500.0
2013-03-18 14:15:00,17.29,17.33,17.28,17.3,157000.0,12.7318,12.7613,12.7245,12.7392,157000.0
2013-03-18 14:20:00,17.3,17.31,17.29,17.3,143700.0,12.7392,12.7465,12.7318,12.7392,143700.0
2013-03-18 14:25:00,17.3,17.31,17.3,17.3,23300.0,12.7392,12.7465,12.7392,12.7392,23300.0
2013-03-18 14:30:00,17.31,17.36,17.3,17.34,172000.0,12.7465,12.7834,12.7392,12.7686,172000.0
2013-03-18 14:35:00,17.34,17.35,17.33,17.33,45600.0,12.7686,12.776,12.7613,12.7613,45600.0
2013-03-18 14:40:00,17.34,17.34,17.31,17.32,38900.0,12.7686,12.7686,12.7465,12.7539,38900.0
2013-03-18 14:45:00,17.31,17.33,17.29,17.33,164800.0,12.7465,12.7613,12.7318,12.7613,164800.0
2013-03-18 14:50:00,17.32,17.33,17.31,17.32,43000.0,12.7539,12.7613,12.7465,12.7539,43000.0
2013-03-18 14:55:00,17.33,17.33,17.31,17.31,85400.0,12.7613,12.7613,12.7465,12.7465,85400.0
2013-03-18 15:00:00,17.32,17.32,17.3,17.3,54300.0,12.7539,12.7539,12.7392,12.7392,54300.0
2013-03-18 15:05:00,17.3,17.31,17.3,17.3,49700.0,12.7392,12.7465,12.7392,12.7392,49700.0
2013-03-18 15:10:00,17.31,17.33,17.3,17.31,128200.0,12.7465,12.7613,12.7392,12.7465,128200.0
2013-03-18 15:15:00,17.31,17.32,17.28,17.28,107800.0,12.7465,12.7539,12.7245,12.7245,107800.0
2013-03-18 15:20:00,17.29,17.31,17.28,17.3,161400.0,12.7318,12.7465,12.7245,12.7392,161400.0
2013-03-18 15:25:00,17.3,17.31,17.28,17.29,100900.0,12.7392,12.7465,12.7245,12.7318,100900.0
2013-03-18 15:30:00,17.28,17.29,17.27,17.27,67100.0,12.7245,12.7318,12.7171,12.7171,67100.0
2013-03-18 15:35:00,17.27,17.28,17.23,17.23,168400.0,12.7171,12.7245,12.6876,12.6876,168400.0
2013-03-18 15:40:00,17.23,17.25,17.23,17.23,232300.0,12.6876,12.7024,12.6876,12.6876,232300.0
2013-03-18 15:45:00,17.23,17.27,17.23,17.24,208000.0,12.6876,12.7171,12.6876,12.695,208000.0
2013-03-18 15:50:00,17.24,17.25,17.23,17.23,294200.0,12.695,12.7024,12.6876,12.6876,294200.0
2013-03-18 15:55:00,17.23,17.28,17.23,17.25,687500.0,12.6876,12.7245,12.6876,12.7024,687500.0
2013-03-19 09:30:00,17.21,17.23,17.13,17.14,447100.0,12.6729,12.6876,12.614,12.6214,447100.0
2013-03-19 09:35:00,17.15,17.16,17.1,17.11,310000.0,12.6287,12.6361,12.5919,12.5993,310000.0
2013-03-19 09:40:00,17.11,17.13,17.11,17.12,216700.0,12.5993,12.614,12.5993,12.6066,216700.0
2013-03-19 09:45:00,17.13,17.16,17.12,17.16,207500.0,12.614,12.6361,12.6066,12.6361,207500.0
2013-03-19 09:50:00,17.16,17.18,17.14,17.14,242800.0,12.6361,12.6508,12.6214,12.6214,242800.0
2013-03-19 09:55:00,17.14,17.17,17.13,17.16,131800.0,12.6214,12.6434,12.614,12.6361,131800.0
2013-03-19 10:00:00,17.16,17.19,17.16,17.19,135700.0,12.6361,12.6582,12.6361,12.6582,135700.0
2013-03-19 10:05:00,17.18,17.18,17.14,17.18,143900.0,12.6508,12.6508,12.6214,12.6508,143900.0
2013-03-19 10:10:00,17.18,17.19,17.17,17.19,69200.0,12.6508,12.6582,12.6434,12.6582,69200.0
2013-03-19 10:15:00,17.19,17.19,17.16,17.16,112600.0,12.6582,12.6582,12.6361,12.6361,112600.0
2013-03-19 10:20:00,17.17,17.17,17.12,17.12,56500.0,12.6434,12.6434,12.6066,12.6066,56500.0
2013-03-19 10:25:00,17.13,17.14,17.11,17.13,128900.0,12.614,12.6214,12.5993,12.614,128900.0
2013-03-19 10:30:00,17.12,17.13,17.11,17.12,156800.0,12.6066,12.614,12.5993,12.6066,156800.0
2013-03-19 10:35:00,17.12,17.12,17.11,17.12,184600.0,12.6066,12.6066,12.5993,12.6066,184600.0
2013-03-19 10:40:00,17.12,17.12,17.07,17.09,440300.0,12.6066,12.6066,12.5698,12.5845,440300.0
2013-03-19 10:45:00,17.09,17.1,17.07,17.07,78500.0,12.5845,12.5919,12.5698,12.5698,78500.0
2013-03-19 10:50:00,17.08,17.11,17.07,17.1,223900.0,12.5772,12.5993,12.5698,12.5919,223900.0
2013-03-19 10:55:00,17.1,17.11,17.06,17.11,141500.0,12.5919,12.5993,12.5624,12.5993,141500.0
2013-03-19 11:00:00,17.1,17.12,17.07,17.1,161500.0,12.5919,12.6066,12.5698,12.5919,161500.0
2013-03-19 11:05:00,17.09,17.13,17.09,17.1,133600.0,12.5845,12.614,12.5845,12.5919,133600.0
2013-03-19 11:10:00,17.1,17.14,17.09,17.13,111800.0,12.5919,12.6214,12.5845,12.614,111800.0
2013-03-19 11:15:00,17.14,17.14,17.13,17.14,70600.0,12.6214,12.6214,12.614,12.6214,70600.0
2013-03-19 11:20:00,17.14,17.16,17.13,17.16,158700.0,12.6214,12.6361,12.614,12.6361,158700.0
2013-03-19 11:25:00,17.16,17.17,17.14,17.15,223900.0,12.6361,12.6434,12.6214,12.6287,223900.0
2013-03-19 11:30:00,17.15,17.16,17.14,17.14,141500.0,12.6287,12.6361,12.6214,12.6214,141500.0
2013-03-19 11:35:00,17.14,17.15,17.13,17.14,78200.0,12.6214,12.6287,12.614,12.6214,78200.0
2013-03-19 11:40:00,17.14,17.16,17.13,17.14,177200.0,12.6214,12.6361,12.614,12.6214,177200.0
2013-03-19 11:45:00,17.14,17.15,17.11,17.12,78800.0,12.6214,12.6287,12.5993,12.6066,78800.0
2013-03-19 11:50:00,17.11,17.11,17.06,17.06,115700.0,12.5993,12.5993,12.5624,12.5624,115700.0
2013-03-19 11:55:00,17.06,17.07,17.01,17.03,294000.0,12.5624,12.5698,12.5256,12.5404,294000.0
2013-03-19 12:00:00,17.03,17.06,17.01,17.05,246700.0,12.5404,12.5624,12.5256,12.5551,246700.0
2013-03-19 12:05:00,17.05,17.06,17.04,17.05,29200.0,12.5551,12.5624,12.5477,12.5551,29200.0
2013-03-19 12:10:00,17.05,17.06,17.02,17.03,102700.0,12.5551,12.5624,12.533,12.5404,102700.0
2013-03-19 12:15:00,17.03,17.04,17.01,17.01,103200.0,12.5404,12.5477,12.5256,12.5256,103200.0
2013-03-19 12:20:00,17.01,17.06,17.0,17.05,273100.0,12.5256,12.5624,12.5183,12.5551,273100.0
2013-03-19 12:25:00,17.05,17.09,17.04,17.09,141600.0,12.5551,12.5845,12.5477,12.5845,141600.0
2013-03-19 12:30:00,17.09,17.09,17.05,17.05,53800.0,12.5845,12.5845,12.5551,12.5551,53800.0
2013-03-19 12:35:00,17.05,17.08,17.05,17.08,63300.0,12.5551,12.5772,12.5551,12.5772,63300.0
2013-03-19 12:40:00,17.08,17.09,17.06,17.07,96900.0,12.5772,12.5845,12.5624,12.5698,96900.0
2013-03-19 12:45:00,17.07,17.07,17.04,17.05,68800.0,12.5698,12.5698,12.5477,12.5551,68800.0
2013-03-19 12:50:00,17.05,17.05,17.03,17.03,38700.0,12.5551,12.5551,12.5404,12.5404,38700.0
2013-03-19 12:55:00,17.04,17.04,17.02,17.04,63100.0,12.5477,12.5477,12.533,12.5477,63100.0
2013-03-19 13:00:00,17.04,17.04,17.02,17.03,62300.0,12.5477,12.5477,12.533,12.5404,62300.0
2013-03-19 13:05:00,17.02,17.03,17.02,17.03,15100.0,12.533,12.5404,12.533,12.5404,15100.0
2013-03-19 13:10:00,17.03,17.04,17.02,17.04,62400.0,12.5404,12.5477,12.533,12.5477,62400.0
2013-03-19 13:15:00,17.04,17.04,17.02,17.03,148000.0,12.5477,12.5477,12.533,12.5404,148000.0
2013-03-19 13:20:00,17.03,17.03,17.0,17.0,62700.0,12.5404,12.5404,12.5183,12.5183,62700.0
2013-03-19 13:25:00,17.01,17.02,17.0,17.02,119600.0,12.5256,12.533,12.5183,12.533,119600.0
2013-03-19 13:30:00,17.01,17.02,17.0,17.0,205100.0,12.5256,12.533,12.5183,12.5183,205100.0
2013-03-19 13:35:00,17.0,17.01,17.0,17.0,175300.0,12.5183,12.5256,12.5183,12.5183,175300.0
2013-03-19 13:40:00,17.01,17.01,17.0,17.0,74500.0,12.5256,12.5256,12.5183,12.5183,74500.0
2013-03-19 13:45:00,17.0,17.02,17.0,17.01,149300.0,12.5183,12.533,12.5183,12.5256,149300.0
2013-03-19 13:50:00,17.01,17.02,17.0,17.01,121800.0,12.5256,12.533,12.5183,12.5256,121800.0
2013-03-19 13:55:00,17.02,17.04,17.01,17.04,81400.0,12.533,12.5477,12.5256,12.5477,81400.0
2013-03-19 14:00:00,17.03,17.06,17.03,17.05,106300.0,12.5404,12.5624,12.5404,12.5551,106300.0
2013-03-19 14:05:00,17.04,17.07,17.04,17.06,108100.0,12.5477,12.5698,12.5477,12.5624,108100.0
2013-03-19 14:10:00,17.06,17.08,17.05,17.06,98200.0,12.5624,12.5772,12.5551,12.5624,98200.0
2013-03-19 14:15:00,17.05,17.06,17.03,17.04,76000.0,12.5551,12.5624,12.5404,12.5477,76000.0
2013-03-19 14:20:00,17.03,17.06,17.02,17.05,100600.0,12.5404,12.5624,12.533,12.5551,100600.0
2013-03-19 14:25:00,17.06,17.07,17.05,17.07,185600.0,12.5624,12.5698,12.5551,12.5698,185600.0
2013-03-19 14:30:00,17.07,17.1,17.06,17.09,120900.0,12.5698,12.5919,12.5624,12.5845,120900.0
2013-03-19 14:35:00,17.09,17.11,17.07,17.11,142400.0,12.5845,12.5993,12.5698,12.5993,142400.0
2013-03-19 14:40:00,17.11,17.11,17.08,17.08,76700.0,12.5993,12.5993,12.5772,12.5772,76700.0
2013-03-19 14:45:00,17.08,17.09,17.07,17.08,112900.0,12.5772,12.5845,12.5698,12.5772,112900.0
2013-03-19 14:50:00,17.08,17.08,17.05,17.07,154500.0,12.5772,12.5772,12.5551,12.5698,154500.0
2013-03-19 14:55:00,17.07,17.08,17.06,17.07,213600.0,12.5698,12.5772,12.5624,12.5698,213600.0
2013-03-19 15:00:00,17.06,17.1,17.06,17.09,83800.0,12.5624,12.5919,12.5624,12.5845,83800.0
2013-03-19 15:05:00,17.08,17.08,17.04,17.06,133000.0,12.5772,12.5772,12.5477,12.5624,133000.0
2013-03-19 15:10:00,17.06,17.14,17.06,17.14,156300.0,12.5624,12.6214,12.5624,12.6214,156300.0
2013-03-19 15:15:00,17.15,17.16,17.1,17.11,143500.0,12.6287,12.6361,12.5919,12.5993,143500.0
2013-03-19 15:20:00,17.11,17.11,17.07,17.08,93600.0,12.5993,12.5993,12.5698,12.5772,93600.0
2013-03-19 15:25:00,17.08,17.09,17.07,17.07,133200.0,12.5772,12.5845,12.5698,12.5698,133200.0
2013-03-19 15:30:00,17.07,17.08,17.06,17.06,48500.0,12.5698,12.5772,12.5624,12.5624,48500.0
2013-03-19 15:35:00,17.06,17.09,17.05,17.07,149000.0,12.5624,12.5845,12.5551,12.5698,149000.0
2013-03-19 15:40:00,17.07,17.1,17.06,17.07,205400.0,12.5698,12.5919,12.5624,12.5698,205400.0
2013-03-19 15:45:00,17.07,17.08,17.05,17.05,192700.0,12.5698,12.5772,12.5551,12.5551,192700.0
2013-03-19 15:50:00,17.05,17.1,17.05,17.1,539400.0,12.5551,12.5919,12.5551,12.5919,539400.0
2013-03-19 15:55:00,17.09,17.1,17.07,17.07,851900.0,12.5845,12.5919,12.5698,12.5698,851900.0
2013-03-20 09:30:00,17.14,17.18,17.1,17.16,276500.0,12.6214,12.6508,12.5919,12.6361,276500.0
2013-03-20 09:35:00,17.16,17.18,17.16,17.16,154700.0,12.6361,12.6508,12.6361,12.6361,154700.0
2013-03-20 09:40:00,17.16,17.19,17.14,17.15,196900.0,12.6361,12.6582,12.6214,12.6287,196900.0
2013-03-20 09:45:00,17.14,17.15,17.11,17.13,111600.0,12.6214,12.6287,12.5993,12.614,111600.0
2013-03-20 09:50:00,17.13,17.16,17.12,17.15,158900.0,12.614,12.6361,12.6066,12.6287,158900.0
2013-03-20 09:55:00,17.14,17.16,17.14,17.16,132800.0,12.6214,12.6361,12.6214,12.6361,132800.0
2013-03-20 10:00:00,17.16,17.2,17.15,17.19,149000.0,12.6361,12.6655,12.6287,12.6582,149000.0
2013-03-20 10:05:00,17.19,17.2,17.18,17.2,68100.0,12.6582,12.6655,12.6508,12.6655,68100.0
2013-03-20 10:10:00,17.2,17.25,17.2,17.23,286200.0,12.6655,12.7024,12.6655,12.6876,286200.0
2013-03-20 10:15:00,17.22,17.23,17.21,17.22,28300.0,12.6803,12.6876,12.6729,12.6803,28300.0
2013-03-20 10:20:00,17.22,17.22,17.21,17.21,65500.0,12.6803,12.6803,12.6729,12.6729,65500.0
2013-03-20 10:25:00,17.21,17.25,17.21,17.25,72500.0,12.6729,12.7024,12.6729,12.7024,72500.0
2013-03-20 10:30:00,17.25,17.25,17.23,17.23,102600.0,12.7024,12.7024,12.6876,12.6876,102600.0
2013-03-20 10:35:00,17.23,17.24,17.23,17.24,286100.0,12.6876,12.695,12.6876,12.695,286100.0
2013-03-20 10:40:00,17.24,17.27,17.23,17.26,248600.0,12.695,12.7171,12.6876,12.7097,248600.0
2013-03-20 10:45:00,17.26,17.27,17.23,17.23,308100.0,12.7097,12.7171,12.6876,12.6876,308100.0
2013-03-20 10:50:00,17.23,17.24,17.23,17.24,47700.0,12.6876,12.695,12.6876,12.695,47700.0
2013-03-20 10:55:00,17.23,17.28,17.23,17.28,224200.0,12.6876,12.7245,12.6876,12.7245,224200.0
2013-03-20 11:00:00,17.28,17.29,17.26,17.27,127600.0,12.7245,12.7318,12.7097,12.7171,127600.0
2013-03-20 11:05:00,17.27,17.28,17.26,17.28,59200.0,12.7171,12.7245,12.7097,12.7245,59200.0
2013-03-20 11:10:00,17.28,17.28,17.26,17.27,75200.0,12.7245,12.7245,12.7097,12.7171,75200.0
2013-03-20 11:15:00,17.27,17.27,17.25,17.26,79800.0,12.7171,12.7171,12.7024,12.7097,79800.0
2013-03-20 11:20:00,17.26,17.26,17.24,17.25,154100.0,12.7097,12.7097,12.695,12.7024,154100.0
2013-03-20 11:25:00,17.24,17.25,17.24,17.25,120600.0,12.695,12.7024,12.695,12.7024,120600.0
2013-03-20 11:30:00,17.25,17.26,17.24,17.26,82300.0,12.7024,12.7097,12.695,12.7097,82300.0
2013-03-20 11:35:00,17.26,17.27,17.26,17.27,70100.0,12.7097,12.7171,12.7097,12.7171,70100.0
2013-03-20 11:40:00,17.27,17.27,17.25,17.25,89500.0,12.7171,12.7171,12.7024,12.7024,89500.0
2013-03-20 11:45:00,17.26,17.26,17.25,17.25,14300.0,12.7097,12.7097,12.7024,12.7024,14300.0
2013-03-20 11:50:00,17.26,17.26,17.25,17.26,49600.0,12.7097,12.7097,12.7024,12.7097,49600.0
2013-03-20 11:55:00,17.26,17.26,17.23,17.23,86900.0,12.7097,12.7097,12.6876,12.6876,86900.0
2013-03-20 12:00:00,17.23,17.23,17.22,17.23,62000.0,12.6876,12.6876,12.6803,12.6876,62000.0
2013-03-20 12:05:00,17.22,17.23,17.22,17.22,81900.0,12.6803,12.6876,12.6803,12.6803,81900.0
2013-03-20 12:10:00,17.22,17.23,17.22,17.23,13100.0,12.6803,12.6876,12.6803,12.6876,13100.0
2013-03-20 12:15:00,17.22,17.23,17.22,17.23,25900.0,12.6803,12.6876,12.6803,12.6876,25900.0
2013-03-20 12:20:00,17.22,17.23,17.22,17.22,33100.0,12.6803,12.6876,12.6803,12.6803,33100.0
2013-03-20 12:25:00,17.22,17.23,17.22,17.23,51100.0,12.6803,12.6876,12.6803,12.6876,51100.0
2013-03-20 12:30:00,17.23,17.26,17.23,17.25,152400.0,12.6876,12.7097,12.6876,12.7024,152400.0
2013-03-20 12:35:00,17.25,17.26,17.24,17.24,61400.0,12.7024,12.7097,12.695,12.695,61400.0
2013-03-20 12:40:00,17.24,17.25,17.24,17.25,23900.0,12.695,12.7024,12.695,12.7024,23900.0
2013-03-20 12:45:00,17.25,17.27,17.24,17.27,123900.0,12.7024,12.7171,12.695,12.7171,123900.0
2013-03-20 12:50:00,17.26,17.27,17.24,17.24,49300.0,12.7097,12.7171,12.695,12.695,49300.0
2013-03-20 12:55:00,17.24,17.25,17.24,17.25,42100.0,12.695,12.7024,12.695,12.7024,42100.0
2013-03-20 13:00:00,17.25,17.25,17.24,17.24,21200.0,12.7024,12.7024,12.695,12.695,21200.0
2013-03-20 13:05:00,17.25,17.25,17.24,17.25,15100.0,12.7024,12.7024,12.695,12.7024,15100.0
2013-03-20 13:10:00,17.25,17.25,17.24,17.24,14200.0,12.7024,12.7024,12.695,12.695,14200.0
2013-03-20 13:15:00,17.25,17.25,17.24,17.24,26900.0,12.7024,12.7024,12.695,12.695,26900.0
2013-03-20 13:20:00,17.24,17.25,17.24,17.25,26500.0,12.695,12.7024,12.695,12.7024,26500.0
2013-03-20 13:25:00,17.24,17.25,17.23,17.23,154500.0,12.695,12.7024,12.6876,12.6876,154500.0
2013-03-20 13:30:00,17.23,17.24,17.22,17.23,107600.0,12.6876,12.695,12.6803,12.6876,107600.0
2013-03-20 13:35:00,17.24,17.24,17.23,17.24,27200.0,12.695,12.695,12.6876,12.695,27200.0
2013-03-20 13:40:00,17.23,17.24,17.23,17.23,105000.0,12.6876,12.695,12.6876,12.6876,105000.0
2013-03-20 13:45:00,17.25,17.25,17.24,17.24,37100.0,12.7024,12.7024,12.695,12.695,37100.0
2013-03-20 13:50:00,17.24,17.25,17.23,17.23,36300.0,12.695,12.7024,12.6876,12.6876,36300.0
2013-03-20 13:55:00,17.24,17.24,17.21,17.22,132100.0,12.695,12.695,12.6729,12.6803,132100.0
2013-03-20 14:00:00,17.22,17.24,17.21,17.23,158500.0,12.6803,12.695,12.6729,12.6876,158500.0
2013-03-20 14:05:00,17.23,17.24,17.21,17.22,124500.0,12.6876,12.695,12.6729,12.6803,124500.0
2013-03-20 14:10:00,17.21,17.24,17.21,17.22,97000.0,12.6729,12.695,12.6729,12.6803,97000.0
2013-03-20 14:15:00,17.22,17.25,17.22,17.22,93000.0,12.6803,12.7024,12.6803,12.6803,93000.0
2013-03-20 14:20:00,17.22,17.26,17.22,17.25,112200.0,12.6803,12.7097,12.6803,12.7024,112200.0
2013-03-20 14:25:00,17.26,17.26,17.23,17.25,85900.0,12.7097,12.7097,12.6876,12.7024,85900.0
2013-03-20 14:30:00,17.24,17.25,17.23,17.23,14300.0,12.695,12.7024,12.6876,12.6876,14300.0
2013-03-20 14:35:00,17.23,17.24,17.21,17.23,99200.0,12.6876,12.695,12.6729,12.6876,99200.0
2013-03-20 14:40:00,17.24,17.24,17.22,17.22,89000.0,12.695,12.695,12.6803,12.6803,89000.0
2013-03-20 14:45:00,17.22,17.24,17.22,17.24,466300.0,12.6803,12.695,12.6803,12.695,466300.0
2013-03-20 14:50:00,17.24,17.3,17.23,17.3,336000.0,12.695,12.7392,12.6876,12.7392,336000.0
2013-03-20 14:55:00,17.3,17.33,17.29,17.32,671700.0,12.7392,12.7613,12.7318,12.7539,671700.0
2013-03-20 15:00:00,17.32,17.32,17.25,17.26,538300.0,12.7539,12.7539,12.7024,12.7097,538300.0
2013-03-20 15:05:00,17.26,17.29,17.25,17.29,187700.0,12.7097,12.7318,12.7024,12.7318,187700.0
2013-03-20 15:10:00,17.29,17.29,17.28,17.29,121000.0,12.7318,12.7318,12.7245,12.7318,121000.0
2013-03-20 15:15:00,17.29,17.31,17.28,17.3,124500.0,12.7318,12.7465,12.7245,12.7392,124500.0
2013-03-20 15:20:00,17.3,17.31,17.29,17.29,92700.0,12.7392,12.7465,12.7318,12.7318,92700.0
2013-03-20 15:25:00,17.3,17.3,17.27,17.29,174500.0,12.7392,12.7392,12.7171,12.7318,174500.0
2013-03-20 15:30:00,17.29,17.29,17.25,17.26,109000.0,12.7318,12.7318,12.7024,12.7097,109000.0
2013-03-20 15:35:00,17.26,17.28,17.25,17.28,206200.0,12.7097,12.7245,12.7024,12.7245,206200.0
2013-03-20 15:40:00,17.28,17.28,17.26,17.28,136700.0,12.7245,12.7245,12.7097,12.7245,136700.0
2013-03-20 15:45:00,17.27,17.3,17.27,17.3,178200.0,12.7171,12.7392,12.7171,12.7392,178200.0
2013-03-20 15:50:00,17.3,17.3,17.26,17.27,352800.0,12.7392,12.7392,12.7097,12.7171,352800.0
2013-03-20 15:55:00,17.27,17.27,17.24,17.26,484200.0,12.7171,12.7171,12.695,12.7097,484200.0
2013-03-21 09:30:00,17.11,17.11,17.02,17.06,201400.0,12.5993,12.5993,12.533,12.5624,201400.0
2013-03-21 09:35:00,17.06,17.08,17.0,17.0,322100.0,12.5624,12.5772,12.5183,12.5183,322100.0
2013-03-21 09:40:00,17.0,17.01,16.98,17.0,226000.0,12.5183,12.5256,12.5035,12.5183,226000.0
2013-03-21 09:45:00,17.01,17.03,17.0,17.02,111900.0,12.5256,12.5404,12.5183,12.533,111900.0
2013-03-21 09:50:00,17.02,17.02,16.98,17.0,197300.0,12.533,12.533,12.5035,12.5183,197300.0
2013-03-21 09:55:00,17.0,17.01,16.98,16.98,306100.0,12.5183,12.5256,12.5035,12.5035,306100.0
2013-03-21 10:00:00,16.99,17.0,16.95,16.95,129800.0,12.5109,12.5183,12.4814,12.4814,129800.0
2013-03-21 10:05:00,16.95,16.96,16.92,16.94,90000.0,12.4814,12.4888,12.4594,12.4741,90000.0
2013-03-21 10:10:00,16.93,16.93,16.89,16.89,102100.0,12.4667,12.4667,12.4373,12.4373,102100.0
2013-03-21 10:15:00,16.89,16.9,16.87,16.89,120500.0,12.4373,12.4446,12.4225,12.4373,120500.0
2013-03-21 10:20:00,16.89,16.92,16.88,16.92,142100.0,12.4373,12.4594,12.4299,12.4594,142100.0
2013-03-21 10:25:00,16.93,16.94,16.9,16.93,143100.0,12.4667,12.4741,12.4446,12.4667,143100.0
2013-03-21 10:30:00,16.94,16.97,16.93,16.95,92600.0,12.4741,12.4962,12.4667,12.4814,92600.0
2013-03-21 10:35:00,16.95,16.95,16.92,16.92,35000.0,12.4814,12.4814,12.4594,12.4594,35000.0
2013-03-21 10:40:00,16.93,16.96,16.92,16.95,96800.0,12.4667,12.4888,12.4594,12.4814,96800.0
2013-03-21 10:45:00,16.95,16.97,16.94,16.95,128700.0,12.4814,12.4962,12.4741,12.4814,128700.0
2013-03-21 10:50:00,16.96,16.96,16.94,16.94,15100.0,12.4888,12.4888,12.4741,12.4741,15100.0
2013-03-21 10:55:00,16.95,16.95,16.93,16.94,52100.0,12.4814,12.4814,12.4667,12.4741,52100.0
2013-03-21 11:00:00,16.93,16.94,16.91,16.91,38400.0,12.4667,12.4741,12.452,12.452,38400.0
2013-03-21 11:05:00,16.91,16.94,16.91,16.94,48600.0,12.452,12.4741,12.452,12.4741,48600.0
2013-03-21 11:10:00,16.93,16.94,16.93,16.93,12600.0,12.4667,12.4741,12.4667,12.4667,12600.0
2013-03-21 11:15:00,16.93,16.99,16.93,16.98,84700.0,12.4667,12.5109,12.4667,12.5035,84700.0
2013-03-21 11:20:00,16.99,17.01,16.98,17.0,153500.0,12.5109,12.5256,12.5035,12.5183,153500.0
2013-03-21 11:25:00,17.0,17.0,16.96,16.96,38300.0,12.5183,12.5183,12.4888,12.4888,38300.0
2013-03-21 11:30:00,16.97,16.97,16.95,16.96,54600.0,12.4962,12.4962,12.4814,12.4888,54600.0
2013-03-21 11:35:00,16.95,16.96,16.95,16.95,25000.0,12.4814,12.4888,12.4814,12.4814,25000.0
2013-03-21 11:40:00,16.95,16.98,16.95,16.96,98100.0,12.4814,12.5035,12.4814,12.4888,98100.0
2013-03-21 11:45:00,16.96,16.97,16.95,16.96,35000.0,12.4888,12.4962,12.4814,12.4888,35000.0
2013-03-21 11:50:00,16.96,16.98,16.96,16.97,54000.0,12.4888,12.5035,12.4888,12.4962,54000.0
2013-03-21 11:55:00,16.96,16.97,16.96,16.96,49700.0,12.4888,12.4962,12.4888,12.4888,49700.0
2013-03-21 12:00:00,16.96,16.97,16.96,16.97,43700.0,12.4888,12.4962,12.4888,12.4962,43700.0
2013-03-21 12:05:00,16.97,16.97,16.96,16.96,27700.0,12.4962,12.4962,12.4888,12.4888,27700.0
2013-03-21 12:10:00,16.96,16.97,16.96,16.96,23200.0,12.4888,12.4962,12.4888,12.4888,23200.0
2013-03-21 12:15:00,16.97,16.97,16.96,16.97,100800.0,12.4962,12.4962,12.4888,12.4962,100800.0
2013-03-21 12:20:00,16.96,16.97,16.96,16.97,42900.0,12.4888,12.4962,12.4888,12.4962,42900.0
2013-03-21 12:25:00,16.96,16.99,16.96,16.98,143100.0,12.4888,12.5109,12.4888,12.5035,143100.0
2013-03-21 12:30:00,16.98,16.98,16.97,16.98,45600.0,12.5035,12.5035,12.4962,12.5035,45600.0
2013-03-21 12:35:00,16.97,17.0,16.97,17.0,80700.0,12.4962,12.5183,12.4962,12.5183,80700.0
2013-03-21 12:40:00,17.0,17.0,16.99,16.99,37000.0,12.5183,12.5183,12.5109,12.5109,37000.0
2013-03-21 12:45:00,16.99,17.0,16.99,16.99,13300.0,12.5109,12.5183,12.5109,12.5109,13300.0
2013-03-21 12:50:00,17.0,17.0,16.99,16.99,21300.0,12.5183,12.5183,12.5109,12.5109,21300.0
2013-03-21 12:55:00,16.99,17.01,16.97,16.97,244200.0,12.5109,12.5256,12.4962,12.4962,244200.0
2013-03-21 13:00:00,16.97,16.98,16.96,16.98,53700.0,12.4962,12.5035,12.4888,12.5035,53700.0
2013-03-21 13:05:00,16.98,16.99,16.96,16.98,63500.0,12.5035,12.5109,12.4888,12.5035,63500.0
2013-03-21 13:10:00,16.98,16.99,16.96,16.97,70600.0,12.5035,12.5109,12.4888,12.4962,70600.0
2013-03-21 13:15:00,16.97,16.98,16.96,16.96,47700.0,12.4962,12.5035,12.4888,12.4888,47700.0
2013-03-21 13:20:00,16.96,16.99,16.96,16.96,97100.0,12.4888,12.5109,12.4888,12.4888,97100.0
2013-03-21 13:25:00,16.96,17.0,16.96,16.98,106500.0,12.4888,12.5183,12.4888,12.5035,106500.0
2013-03-21 13:30:00,16.99,16.99,16.96,16.96,125200.0,12.5109,12.5109,12.4888,12.4888,125200.0
2013-03-21 13:35:00,16.96,16.98,16.96,16.97,66000.0,12.4888,12.5035,12.4888,12.4962,66000.0
2013-03-21 13:40:00,16.98,16.98,16.96,16.96,23200.0,12.5035,12.5035,12.4888,12.4888,23200.0
2013-03-21 13:45:00,16.96,16.99,16.95,16.99,263500.0,12.4888,12.5109,12.4814,12.5109,263500.0
2013-03-21 13:50:00,16.98,16.99,16.97,16.98,40300.0,12.5035,12.5109,12.4962,12.5035,40300.0
2013-03-21 13:55:00,16.97,16.98,16.96,16.97,37400.0,12.4962,12.5035,12.4888,12.4962,37400.0
2013-03-21 14:00:00,16.96,16.97,16.93,16.95,555000.0,12.4888,12.4962,12.4667,12.4814,555000.0
2013-03-21 14:05:00,16.95,16.97,16.95,16.97,198900.0,12.4814,12.4962,12.4814,12.4962,198900.0
2013-03-21 14:10:00,16.96,17.02,16.96,17.01,171300.0,12.4888,12.533,12.4888,12.5256,171300.0
2013-03-21 14:15:00,17.01,17.03,17.0,17.01,115100.0,12.5256,12.5404,12.5183,12.5256,115100.0
2013-03-21 14:20:00,17.01,17.02,16.99,17.0,110700.0,12.5256,12.533,12.5109,12.5183,110700.0
2013-03-21 14:25:00,17.0,17.02,16.99,17.0,108700.0,12.5183,12.533,12.5109,12.5183,108700.0
2013-03-21 14:30:00,17.01,17.01,16.98,17.0,84500.0,12.5256,12.5256,12.5035,12.5183,84500.0
2013-03-21 14:35:00,17.0,17.01,16.98,16.98,66500.0,12.5183,12.5256,12.5035,12.5035,66500.0
2013-03-21 14:40:00,16.98,17.0,16.98,17.0,57900.0,12.5035,12.5183,12.5035,12.5183,57900.0
2013-03-21 14:45:00,17.0,17.0,16.99,17.0,22200.0,12.5183,12.5183,12.5109,12.5183,22200.0
2013-03-21 14:50:00,17.0,17.0,16.97,16.97,49000.0,12.5183,12.5183,12.4962,12.4962,49000.0
2013-03-21 14:55:00,16.98,16.98,16.96,16.97,33700.0,12.5035,12.5035,12.4888,12.4962,33700.0
2013-03-21 15:00:00,16.96,17.0,16.96,16.99,110700.0,12.4888,12.5183,12.4888,12.5109,110700.0
2013-03-21 15:05:00,16.99,17.0,16.97,16.98,41200.0,12.5109,12.5183,12.4962,12.5035,41200.0
2013-03-21 15:10:00,16.98,16.99,16.97,16.98,68800.0,12.5035,12.5109,12.4962,12.5035,68800.0
2013-03-21 15:15:00,16.98,16.98,16.96,16.96,72000.0,12.5035,12.5035,12.4888,12.4888,72000.0
2013-03-21 15:20:00,16.96,16.98,16.96,16.97,70700.0,12.4888,12.5035,12.4888,12.4962,70700.0
2013-03-21 15:25:00,16.98,16.98,16.97,16.97,54800.0,12.5035,12.5035,12.4962,12.4962,54800.0
2013-03-21 15:30:00,16.97,16.98,16.96,16.98,112200.0,12.4962,12.5035,12.4888,12.5035,112200.0
2013-03-21 15:35:00,16.98,16.99,16.97,16.98,91200.0,12.5035,12.5109,12.4962,12.5035,91200.0
2013-03-21 15:40:00,16.98,16.98,16.96,16.96,131600.0,12.5035,12.5035,12.4888,12.4888,131600.0
2013-03-21 15:45:00,16.96,16.97,16.95,16.95,203300.0,12.4888,12.4962,12.4814,12.4814,203300.0
2013-03-21 15:50:00,16.96,16.97,16.92,16.92,220100.0,12.4888,12.4962,12.4594,12.4594,220100.0
2013-03-21 15:55:00,16.92,16.93,16.89,16.9,612100.0,12.4594,12.4667,12.4373,12.4446,612100.0
2013-03-22 09:30:00,16.91,16.94,16.88,16.9,256000.0,12.452,12.4741,12.4299,12.4446,256000.0
2013-03-22 09:35:00,16.89,16.98,16.88,16.97,155800.0,12.4373,12.5035,12.4299,12.4962,155800.0
2013-03-22 09:40:00,16.97,16.98,16.94,16.95,85800.0,12.4962,12.5035,12.4741,12.4814,85800.0
2013-03-22 09:45:00,16.95,16.96,16.9,16.9,87000.0,12.4814,12.4888,12.4446,12.4446,87000.0
2013-03-22 09:50:00,16.9,16.96,16.9,16.96,37100.0,12.4446,12.4888,12.4446,12.4888,37100.0
2013-03-22 09:55:00,16.96,16.96,16.93,16.94,43800.0,12.4888,12.4888,12.4667,12.4741,43800.0
2013-03-22 10:00:00,16.94,17.0,16.94,16.99,64600.0,12.4741,12.5183,12.4741,12.5109,64600.0
2013-03-22 10:05:00,17.0,17.04,16.99,17.02,156600.0,12.5183,12.5477,12.5109,12.533,156600.0
2013-03-22 10:10:00,17.01,17.02,16.99,16.99,61300.0,12.5256,12.533,12.5109,12.5109,61300.0
2013-03-22 10:15:00,17.0,17.0,16.97,16.97,33500.0,12.5183,12.5183,12.4962,12.4962,33500.0
2013-03-22 10:20:00,16.98,17.0,16.97,16.99,83700.0,12.5035,12.5183,12.4962,12.5109,83700.0
2013-03-22 10:25:00,16.99,17.01,16.99,17.01,22000.0,12.5109,12.5256,12.5109,12.5256,22000.0
2013-03-22 10:30:00,17.0,17.01,17.0,17.01,31800.0,12.5183,12.5256,12.5183,12.5256,31800.0
2013-03-22 10:35:00,17.0,17.02,17.0,17.02,32900.0,12.5183,12.533,12.5183,12.533,32900.0
2013-03-22 10:40:00,17.02,17.02,16.99,17.0,55600.0,12.533,12.533,12.5109,12.5183,55600.0
2013-03-22 10:45:00,17.0,17.0,16.97,16.97,88400.0,12.5183,12.5183,12.4962,12.4962,88400.0
2013-03-22 10:50:00,16.97,16.98,16.95,16.97,71200.0,12.4962,12.5035,12.4814,12.4962,71200.0
2013-03-22 10:55:00,16.98,17.01,16.97,17.01,68300.0,12.5035,12.5256,12.4962,12.5256,68300.0
2013-03-22 11:00:00,17.01,17.02,17.0,17.01,41300.0,12.5256,12.533,12.5183,12.5256,41300.0
2013-03-22 11:05:00,17.01,17.03,17.01,17.02,53900.0,12.5256,12.5404,12.5256,12.533,53900.0
2013-03-22 11:10:00,17.03,17.03,17.0,17.01,71800.0,12.5404,12.5404,12.5183,12.5256,71800.0
2013-03-22 11:15:00,17.01,17.03,17.01,17.02,63400.0,12.5256,12.5404,12.5256,12.533,63400.0
2013-03-22 11:20:00,17.03,17.03,17.01,17.02,71600.0,12.5404,12.5404,12.5256,12.533,71600.0
2013-03-22 11:25:00,17.02,17.05,17.02,17.03,70400.0,12.533,12.5551,12.533,12.5404,70400.0
2013-03-22 11:30:00,17.04,17.06,17.03,17.04,125800.0,12.5477,12.5624,12.5404,12.5477,125800.0
2013-03-22 11:35:00,17.04,17.04,17.01,17.01,23500.0,12.5477,12.5477,12.5256,12.5256,23500.0
2013-03-22 11:40:00,17.02,17.02,17.0,17.0,22500.0,12.533,12.533,12.5183,12.5183,22500.0
2013-03-22 11:45:00,17.01,17.01,17.0,17.0,12200.0,12.5256,12.5256,12.5183,12.5183,12200.0
2013-03-22 11:50:00,17.01,17.02,17.0,17.01,95900.0,12.5256,12.533,12.5183,12.5256,95900.0
2013-03-22 11:55:00,17.02,17.04,17.01,17.04,42700.0,12.533,12.5477,12.5256,12.5477,42700.0
2013-03-22 12:00:00,17.04,17.04,17.03,17.04,30600.0,12.5477,12.5477,12.5404,12.5477,30600.0
2013-03-22 12:05:00,17.04,17.04,17.01,17.01,96500.0,12.5477,12.5477,12.5256,12.5256,96500.0
2013-03-22 12:10:00,17.01,17.02,17.0,17.01,20100.0,12.5256,12.533,12.5183,12.5256,20100.0
2013-03-22 12:15:00,17.0,17.02,17.0,17.02,40600.0,12.5183,12.533,12.5183,12.533,40600.0
2013-03-22 12:20:00,17.02,17.03,17.02,17.03,12400.0,12.533,12.5404,12.533,12.5404,12400.0
2013-03-22 12:25:00,17.03,17.03,17.02,17.03,14300.0,12.5404,12.5404,12.533,12.5404,14300.0
2013-03-22 12:30:00,17.03,17.04,17.02,17.04,28900.0,12.5404,12.5477,12.533,12.5477,28900.0
2013-03-22 12:35:00,17.04,17.05,17.03,17.05,18200.0,12.5477,12.5551,12.5404,12.5551,18200.0
2013-03-22 12:40:00,17.05,17.06,17.04,17.05,41800.0,12.5551,12.5624,12.5477,12.5551,41800.0
2013-03-22 12:45:00,17.05,17.05,17.02,17.02,42300.0,12.5551,12.5551,12.533,12.533,42300.0
2013-03-22 12:50:00,17.02,17.06,17.02,17.06,49100.0,12.533,12.5624,12.533,12.5624,49100.0
2013-03-22 12:55:00,17.06,17.06,17.05,17.06,6600.0,12.5624,12.5624,12.5551,12.5624,6600.0
2013-03-22 13:00:00,17.05,17.07,17.04,17.05,102100.0,12.5551,12.5698,12.5477,12.5551,102100.0
2013-03-22 13:05:00,17.04,17.05,17.04,17.05,27500.0,12.5477,12.5551,12.5477,12.5551,27500.0
2013-03-22 13:10:00,17.05,17.06,17.05,17.05,25800.0,12.5551,12.5624,12.5551,12.5551,25800.0
2013-03-22 13:15:00,17.05,17.06,17.05,17.05,19100.0,12.5551,12.5624,12.5551,12.5551,19100.0
2013-03-22 13:20:00,17.06,17.06,17.05,17.05,20600.0,12.5624,12.5624,12.5551,12.5551,20600.0
2013-03-22 13:25:00,17.06,17.09,17.05,17.09,41400.0,12.5624,12.5845,12.5551,12.5845,41400.0
2013-03-22 13:30:00,17.08,17.09,17.07,17.07,59600.0,12.5772,12.5845,12.5698,12.5698,59600.0
2013-03-22 13:35:00,17.07,17.08,17.05,17.05,56600.0,12.5698,12.5772,12.5551,12.5551,56600.0
2013-03-22 13:40:00,17.05,17.06,17.04,17.04,47800.0,12.5551,12.5624,12.5477,12.5477,47800.0
2013-03-22 13:45:00,17.04,17.05,17.03,17.04,49500.0,12.5477,12.5551,12.5404,12.5477,49500.0
2013-03-22 13:50:00,17.03,17.04,17.02,17.03,45700.0,12.5404,12.5477,12.533,12.5404,45700.0
2013-03-22 13:55:00,17.03,17.03,17.0,17.01,109800.0,12.5404,12.5404,12.5183,12.5256,109800.0
2013-03-22 14:00:00,17.01,17.02,17.01,17.02,26300.0,12.5256,12.533,12.5256,12.533,26300.0
2013-03-22 14:05:00,17.02,17.02,17.01,17.02,33100.0,12.533,12.533,12.5256,12.533,33100.0
2013-03-22 14:10:00,17.02,17.02,17.01,17.01,40500.0,12.533,12.533,12.5256,12.5256,40500.0
2013-03-22 14:15:00,17.01,17.03,17.01,17.02,120400.0,12.5256,12.5404,12.5256,12.533,120400.0
2013-03-22 14:20:00,17.02,17.03,17.01,17.03,67500.0,12.533,12.5404,12.5256,12.5404,67500.0
2013-03-22 14:25:00,17.02,17.03,17.02,17.03,18700.0,12.533,12.5404,12.533,12.5404,18700.0
2013-03-22 14:30:00,17.03,17.03,17.0,17.0,103700.0,12.5404,12.5404,12.5183,12.5183,103700.0
2013-03-22 14:35:00,17.0,17.01,17.0,17.01,26500.0,12.5183,12.5256,12.5183,12.5256,26500.0
2013-03-22 14:40:00,17.0,17.01,17.0,17.01,22400.0,12.5183,12.5256,12.5183,12.5256,22400.0
2013-03-22 14:45:00,17.0,17.01,17.0,17.01,52900.0,12.5183,12.5256,12.5183,12.5256,52900.0
2013-03-22 14:50:00,17.0,17.01,16.98,16.98,62500.0,12.5183,12.5256,12.5035,12.5035,62500.0
2013-03-22 14:55:00,16.98,16.99,16.98,16.98,19700.0,12.5035,12.5109,12.5035,12.5035,19700.0
2013-03-22 15:00:00,16.98,16.99,16.97,16.97,52600.0,12.5035,12.5109,12.4962,12.4962,52600.0
2013-03-22 15:05:00,16.97,17.01,16.97,17.01,150100.0,12.4962,12.5256,12.4962,12.5256,150100.0
2013-03-22 15:10:00,17.0,17.03,17.0,17.02,81700.0,12.5183,12.5404,12.5183,12.533,81700.0
2013-03-22 15:15:00,17.02,17.03,17.02,17.03,140800.0,12.533,12.5404,12.533,12.5404,140800.0
2013-03-22 15:20:00,17.02,17.03,17.02,17.02,69800.0,12.533,12.5404,12.533,12.533,69800.0
2013-03-22 15:25:00,17.03,17.03,17.02,17.02,61000.0,12.5404,12.5404,12.533,12.533,61000.0
2013-03-22 15:30:00,17.03,17.06,17.02,17.06,237900.0,12.5404,12.5624,12.533,12.5624,237900.0
2013-03-22 15:35:00,17.06,17.06,17.05,17.06,63600.0,12.5624,12.5624,12.5551,12.5624,63600.0
2013-03-22 15:40:00,17.06,17.06,17.05,17.05,82400.0,12.5624,12.5624,12.5551,12.5551,82400.0
2013-03-22 15:45:00,17.05,17.07,17.05,17.06,137900.0,12.5551,12.5698,12.5551,12.5624,137900.0
2013-03-22 15:50:00,17.06,17.07,17.05,17.07,259700.0,12.5624,12.5698,12.5551,12.5698,259700.0
2013-03-22 15:55:00,17.07,17.07,17.06,17.06,302100.0,12.5698,12.5698,12.5624,12.5624,302100.0
2013-03-25 09:30:00,17.15,17.21,17.14,17.19,127900.0,12.6287,12.6729,12.6214,12.6582,127900.0
2013-03-25 09:35:00,17.19,17.19,17.13,17.14,128400.0,12.6582,12.6582,12.614,12.6214,128400.0
2013-03-25 09:40:00,17.14,17.16,17.13,17.15,111100.0,12.6214,12.6361,12.614,12.6287,111100.0
2013-03-25 09:45:00,17.14,17.15,17.14,17.15,89400.0,12.6214,12.6287,12.6214,12.6287,89400.0
2013-03-25 09:50:00,17.14,17.15,17.09,17.11,259000.0,12.6214,12.6287,12.5845,12.5993,259000.0
2013-03-25 09:55:00,17.11,17.13,17.1,17.13,124400.0,12.5993,12.614,12.5919,12.614,124400.0
2013-03-25 10:00:00,17.13,17.13,17.1,17.11,113500.0,12.614,12.614,12.5919,12.5993,113500.0
2013-03-25 10:05:00,17.1,17.16,17.1,17.14,231800.0,12.5919,12.6361,12.5919,12.6214,231800.0
2013-03-25 10:10:00,17.15,17.17,17.14,17.16,47300.0,12.6287,12.6434,12.6214,12.6361,47300.0
2013-03-25 10:15:00,17.17,17.17,17.14,17.14,67600.0,12.6434,12.6434,12.6214,12.6214,67600.0
2013-03-25 10:20:00,17.15,17.15,17.11,17.11,150100.0,12.6287,12.6287,12.5993,12.5993,150100.0
2013-03-25 10:25:00,17.12,17.12,17.06,17.09,140000.0,12.6066,12.6066,12.5624,12.5845,140000.0
2013-03-25 10:30:00,17.09,17.09,17.07,17.09,42200.0,12.5845,12.5845,12.5698,12.5845,42200.0
2013-03-25 10:35:00,17.08,17.09,17.06,17.06,101500.0,12.5772,12.5845,12.5624,12.5624,101500.0
2013-03-25 10:40:00,17.07,17.08,17.03,17.03,189500.0,12.5698,12.5772,12.5404,12.5404,189500.0
2013-03-25 10:45:00,17.04,17.04,17.0,17.03,267600.0,12.5477,12.5477,12.5183,12.5404,267600.0
2013-03-25 10:50:00,17.03,17.06,17.03,17.05,104000.0,12.5404,12.5624,12.5404,12.5551,104000.0
2013-03-25 10:55:00,17.05,17.07,17.04,17.05,262900.0,12.5551,12.5698,12.5477,12.5551,262900.0
2013-03-25 11:00:00,17.05,17.06,17.01,17.03,173000.0,12.5551,12.5624,12.5256,12.5404,173000.0
2013-03-25 11:05:00,17.04,17.05,17.01,17.04,151000.0,12.5477,12.5551,12.5256,12.5477,151000.0
2013-03-25 11:10:00,17.05,17.05,17.01,17.01,82300.0,12.5551,12.5551,12.5256,12.5256,82300.0
2013-03-25 11:15:00,17.02,17.02,16.96,16.98,174200.0,12.533,12.533,12.4888,12.5035,174200.0
2013-03-25 11:20:00,16.98,17.03,16.96,17.02,109500.0,12.5035,12.5404,12.4888,12.533,109500.0
2013-03-25 11:25:00,17.03,17.03,17.0,17.01,86700.0,12.5404,12.5404,12.5183,12.5256,86700.0
2013-03-25 11:30:00,17.01,17.02,16.99,17.02,56600.0,12.5256,12.533,12.5109,12.533,56600.0
2013-03-25 11:35:00,17.01,17.02,16.99,17.0,57400.0,12.5256,12.533,12.5109,12.5183,57400.0
2013-03-25 11:40:00,16.99,17.01,16.98,17.0,67900.0,12.5109,12.5256,12.5035,12.5183,67900.0
2013-03-25 11:45:00,17.0,17.03,16.98,17.02,65700.0,12.5183,12.5404,12.5035,12.533,65700.0
2013-03-25 11:50:00,17.03,17.03,16.98,16.98,61600.0,12.5404,12.5404,12.5035,12.5035,61600.0
2013-03-25 11:55:00,16.98,17.0,16.97,16.98,62700.0,12.5035,12.5183,12.4962,12.5035,62700.0
2013-03-25 12:00:00,16.98,17.0,16.97,16.98,61900.0,12.5035,12.5183,12.4962,12.5035,61900.0
2013-03-25 12:05:00,16.98,16.99,16.97,16.98,22800.0,12.5035,12.5109,12.4962,12.5035,22800.0
2013-03-25 12:10:00,16.97,16.99,16.96,16.97,87600.0,12.4962,12.5109,12.4888,12.4962,87600.0
2013-03-25 12:15:00,16.97,16.99,16.96,16.98,99200.0,12.4962,12.5109,12.4888,12.5035,99200.0
2013-03-25 12:20:00,16.98,16.98,16.96,16.97,60700.0,12.5035,12.5035,12.4888,12.4962,60700.0
2013-03-25 12:25:00,16.96,16.98,16.95,16.96,109100.0,12.4888,12.5035,12.4814,12.4888,109100.0
2013-03-25 12:30:00,16.95,16.98,16.95,16.97,48600.0,12.4814,12.5035,12.4814,12.4962,48600.0
2013-03-25 12:35:00,16.98,16.98,16.96,16.98,13900.0,12.5035,12.5035,12.4888,12.5035,13900.0
2013-03-25 12:40:00,16.98,16.99,16.97,16.99,11200.0,12.5035,12.5109,12.4962,12.5109,11200.0
2013-03-25 12:45:00,16.99,16.99,16.96,16.97,26800.0,12.5109,12.5109,12.4888,12.4962,26800.0
2013-03-25 12:50:00,16.96,16.98,16.95,16.96,129200.0,12.4888,12.5035,12.4814,12.4888,129200.0
2013-03-25 12:55:00,16.96,16.97,16.96,16.96,22000.0,12.4888,12.4962,12.4888,12.4888,22000.0
2013-03-25 13:00:00,16.96,16.97,16.95,16.96,62600.0,12.4888,12.4962,12.4814,12.4888,62600.0
2013-03-25 13:05:00,16.96,16.97,16.94,16.95,77500.0,12.4888,12.4962,12.4741,12.4814,77500.0
2013-03-25 13:10:00,16.95,16.95,16.93,16.94,135400.0,12.4814,12.4814,12.4667,12.4741,135400.0
2013-03-25 13:15:00,16.94,16.97,16.94,16.95,96500.0,12.4741,12.4962,12.4741,12.4814,96500.0
2013-03-25 13:20:00,16.95,16.97,16.94,16.97,24700.0,12.4814,12.4962,12.4741,12.4962,24700.0
2013-03-25 13:25:00,16.97,16.99,16.96,16.98,39500.0,12.4962,12.5109,12.4888,12.5035,39500.0
2013-03-25 13:30:00,16.97,16.97,16.95,16.95,41000.0,12.4962,12.4962,12.4814,12.4814,41000.0
2013-03-25 13:35:00,16.96,16.97,16.94,16.94,30300.0,12.4888,12.4962,12.4741,12.4741,30300.0
2013-03-25 13:40:00,16.94,16.96,16.94,16.96,27200.0,12.4741,12.4888,12.4741,12.4888,27200.0
2013-03-25 13:45:00,16.96,16.99,16.94,16.98,57300.0,12.4888,12.5109,12.4741,12.5035,57300.0
2013-03-25 13:50:00,16.99,17.01,16.98,17.01,108800.0,12.5109,12.5256,12.5035,12.5256,108800.0
2013-03-25 13:55:00,17.01,17.06,17.0,17.0,155800.0,12.5256,12.5624,12.5183,12.5183,155800.0
2013-03-25 14:00:00,17.01,17.01,17.0,17.0,6500.0,12.5256,12.5256,12.5183,12.5183,6500.0
2013-03-25 14:05:00,17.0,17.01,16.99,17.0,43400.0,12.5183,12.5256,12.5109,12.5183,43400.0
2013-03-25 14:10:00,17.01,17.02,17.0,17.0,86900.0,12.5256,12.533,12.5183,12.5183,86900.0
2013-03-25 14:15:00,17.0,17.03,17.0,17.0,54100.0,12.5183,12.5404,12.5183,12.5183,54100.0
2013-03-25 14:20:00,17.01,17.03,16.99,17.0,53200.0,12.5256,12.5404,12.5109,12.5183,53200.0
2013-03-25 14:25:00,17.0,17.0,16.99,17.0,13500.0,12.5183,12.5183,12.5109,12.5183,13500.0
2013-03-25 14:30:00,17.0,17.0,16.96,16.99,125600.0,12.5183,12.5183,12.4888,12.5109,125600.0
2013-03-25 14:35:00,16.99,17.0,16.96,16.98,48700.0,12.5109,12.5183,12.4888,12.5035,48700.0
2013-03-25 14:40:00,16.98,17.0,16.98,17.0,45400.0,12.5035,12.5183,12.5035,12.5183,45400.0
2013-03-25 14:45:00,16.99,17.0,16.98,17.0,56500.0,12.5109,12.5183,12.5035,12.5183,56500.0
2013-03-25 14:50:00,17.0,17.0,16.99,16.99,14800.0,12.5183,12.5183,12.5109,12.5109,14800.0
2013-03-25 14:55:00,17.0,17.0,16.99,16.99,12900.0,12.5183,12.5183,12.5109,12.5109,12900.0
2013-03-25 15:00:00,17.0,17.0,16.96,16.98,79500.0,12.5183,12.5183,12.4888,12.5035,79500.0
2013-03-25 15:05:00,16.98,16.99,16.96,16.96,38800.0,12.5035,12.5109,12.4888,12.4888,38800.0
2013-03-25 15:10:00,16.96,16.98,16.96,16.97,56000.0,12.4888,12.5035,12.4888,12.4962,56000.0
2013-03-25 15:15:00,16.98,16.98,16.95,16.95,56200.0,12.5035,12.5035,12.4814,12.4814,56200.0
2013-03-25 15:20:00,16.95,16.96,16.93,16.95,108400.0,12.4814,12.4888,12.4667,12.4814,108400.0
2013-03-25 15:25:00,16.95,16.95,16.93,16.93,98700.0,12.4814,12.4814,12.4667,12.4667,98700.0
2013-03-25 15:30:00,16.94,16.97,16.94,16.96,48000.0,12.4741,12.4962,12.4741,12.4888,48000.0
2013-03-25 15:35:00,16.97,16.97,16.94,16.95,290200.0,12.4962,12.4962,12.4741,12.4814,290200.0
2013-03-25 15:40:00,16.95,16.97,16.94,16.95,932100.0,12.4814,12.4962,12.4741,12.4814,932100.0
2013-03-25 15:45:00,16.96,16.96,16.93,16.94,101300.0,12.4888,12.4888,12.4667,12.4741,101300.0
2013-03-25 15:50:00,16.93,16.96,16.93,16.95,142400.0,12.4667,12.4888,12.4667,12.4814,142400.0
2013-03-25 15:55:00,16.95,16.97,16.94,16.95,416000.0,12.4814,12.4962,12.4741,12.4814,416000.0
2013-03-26 09:30:00,16.99,17.07,16.97,16.97,201300.0,12.5109,12.5698,12.4962,12.4962,201300.0
2013-03-26 09:35:00,16.98,17.0,16.96,16.97,109200.0,12.5035,12.5183,12.4888,12.4962,109200.0
2013-03-26 09:40:00,16.98,16.98,16.97,16.97,84900.0,12.5035,12.5035,12.4962,12.4962,84900.0
2013-03-26 09:45:00,16.97,16.99,16.97,16.97,164400.0,12.4962,12.5109,12.4962,12.4962,164400.0
2013-03-26 09:50:00,16.97,16.99,16.97,16.97,169300.0,12.4962,12.5109,12.4962,12.4962,169300.0
2013-03-26 09:55:00,16.97,17.01,16.97,17.01,351000.0,12.4962,12.5256,12.4962,12.5256,351000.0
2013-03-26 10:00:00,17.0,17.01,16.97,16.98,142800.0,12.5183,12.5256,12.4962,12.5035,142800.0
2013-03-26 10:05:00,16.98,16.98,16.97,16.98,82200.0,12.5035,12.5035,12.4962,12.5035,82200.0
2013-03-26 10:10:00,16.98,16.98,16.97,16.98,54000.0,12.5035,12.5035,12.4962,12.5035,54000.0
2013-03-26 10:15:00,16.98,16.98,16.95,16.95,84400.0,12.5035,12.5035,12.4814,12.4814,84400.0
2013-03-26 10:20:00,16.96,16.97,16.95,16.95,126100.0,12.4888,12.4962,12.4814,12.4814,126100.0
2013-03-26 10:25:00,16.95,16.97,16.95,16.97,54300.0,12.4814,12.4962,12.4814,12.4962,54300.0
2013-03-26 10:30:00,16.96,17.0,16.96,16.99,198300.0,12.4888,12.5183,12.4888,12.5109,198300.0
2013-03-26 10:35:00,16.99,16.99,16.96,16.96,60300.0,12.5109,12.5109,12.4888,12.4888,60300.0
2013-03-26 10:40:00,16.96,16.98,16.95,16.97,80200.0,12.4888,12.5035,12.4814,12.4962,80200.0
2013-03-26 10:45:00,16.97,16.97,16.95,16.96,150700.0,12.4962,12.4962,12.4814,12.4888,150700.0
2013-03-26 10:50:00,16.97,16.99,16.96,16.96,90000.0,12.4962,12.5109,12.4888,12.4888,90000.0
2013-03-26 10:55:00,16.96,16.99,16.96,16.98,165400.0,12.4888,12.5109,12.4888,12.5035,165400.0
2013-03-26 11:00:00,16.98,17.02,16.98,17.02,207600.0,12.5035,12.533,12.5035,12.533,207600.0
2013-03-26 11:05:00,17.02,17.02,16.99,17.0,75500.0,12.533,12.533,12.5109,12.5183,75500.0
2013-03-26 11:10:00,17.0,17.0,16.97,16.98,129900.0,12.5183,12.5183,12.4962,12.5035,129900.0
2013-03-26 11:15:00,16.98,16.98,16.95,16.96,106000.0,12.5035,12.5035,12.4814,12.4888,106000.0
2013-03-26 11:20:00,16.96,16.97,16.95,16.97,52500.0,12.4888,12.4962,12.4814,12.4962,52500.0
2013-03-26 11:25:00,16.96,16.98,16.96,16.96,60600.0,12.4888,12.5035,12.4888,12.4888,60600.0
2013-03-26 11:30:00,16.96,16.98,16.96,16.98,66300.0,12.4888,12.5035,12.4888,12.5035,66300.0
2013-03-26 11:35:00,16.97,16.97,16.96,16.97,86900.0,12.4962,12.4962,12.4888,12.4962,86900.0
2013-03-26 11:40:00,16.97,17.01,16.96,17.01,55000.0,12.4962,12.5256,12.4888,12.5256,55000.0
2013-03-26 11:45:00,17.01,17.02,16.99,17.0,62600.0,12.5256,12.533,12.5109,12.5183,62600.0
2013-03-26 11:50:00,16.99,17.0,16.97,16.97,137300.0,12.5109,12.5183,12.4962,12.4962,137300.0
2013-03-26 11:55:00,16.98,17.0,16.98,16.98,55400.0,12.5035,12.5183,12.5035,12.5035,55400.0
2013-03-26 12:00:00,16.98,17.0,16.98,16.99,67200.0,12.5035,12.5183,12.5035,12.5109,67200.0
2013-03-26 12:05:00,16.98,17.0,16.98,16.98,33700.0,12.5035,12.5183,12.5035,12.5035,33700.0
2013-03-26 12:10:00,16.98,16.99,16.98,16.98,6500.0,12.5035,12.5109,12.5035,12.5035,6500.0
2013-03-26 12:15:00,16.99,16.99,16.98,16.98,32300.0,12.5109,12.5109,12.5035,12.5035,32300.0
2013-03-26 12:20:00,16.99,16.99,16.96,16.98,171200.0,12.5109,12.5109,12.4888,12.5035,171200.0
2013-03-26 12:25:00,16.98,17.01,16.97,17.0,304100.0,12.5035,12.5256,12.4962,12.5183,304100.0
2013-03-26 12:30:00,17.0,17.01,16.98,17.0,174100.0,12.5183,12.5256,12.5035,12.5183,174100.0
2013-03-26 12:35:00,17.0,17.0,16.99,17.0,12800.0,12.5183,12.5183,12.5109,12.5183,12800.0
2013-03-26 12:40:00,17.0,17.01,16.99,16.99,82000.0,12.5183,12.5256,12.5109,12.5109,82000.0
2013-03-26 12:45:00,17.0,17.0,16.99,16.99,11100.0,12.5183,12.5183,12.5109,12.5109,11100.0
2013-03-26 12:50:00,17.0,17.0,16.99,17.0,16000.0,12.5183,12.5183,12.5109,12.5183,16000.0
2013-03-26 12:55:00,17.0,17.0,16.99,17.0,53300.0,12.5183,12.5183,12.5109,12.5183,53300.0
2013-03-26 13:00:00,17.0,17.01,16.99,17.01,48200.0,12.5183,12.5256,12.5109,12.5256,48200.0
2013-03-26 13:05:00,17.01,17.02,17.0,17.01,68900.0,12.5256,12.533,12.5183,12.5256,68900.0
2013-03-26 13:10:00,17.01,17.01,17.0,17.01,24600.0,12.5256,12.5256,12.5183,12.5256,24600.0
2013-03-26 13:15:00,17.01,17.01,17.0,17.0,10900.0,12.5256,12.5256,12.5183,12.5183,10900.0
2013-03-26 13:20:00,17.01,17.04,17.0,17.04,68700.0,12.5256,12.5477,12.5183,12.5477,68700.0
2013-03-26 13:25:00,17.04,17.05,17.03,17.05,32100.0,12.5477,12.5551,12.5404,12.5551,32100.0
2013-03-26 13:30:00,17.04,17.06,17.04,17.06,17300.0,12.5477,12.5624,12.5477,12.5624,17300.0
2013-03-26 13:35:00,17.06,17.06,17.04,17.04,25100.0,12.5624,12.5624,12.5477,12.5477,25100.0
2013-03-26 13:40:00,17.05,17.05,17.03,17.04,98600.0,12.5551,12.5551,12.5404,12.5477,98600.0
2013-03-26 13:45:00,17.04,17.05,17.03,17.04,65500.0,12.5477,12.5551,12.5404,12.5477,65500.0
2013-03-26 13:50:00,17.04,17.04,17.03,17.04,10600.0,12.5477,12.5477,12.5404,12.5477,10600.0
2013-03-26 13:55:00,17.04,17.08,17.03,17.07,84200.0,12.5477,12.5772,12.5404,12.5698,84200.0
2013-03-26 14:00:00,17.07,17.07,17.06,17.07,49800.0,12.5698,12.5698,12.5624,12.5698,49800.0
2013-03-26 14:05:00,17.07,17.08,17.06,17.07,33500.0,12.5698,12.5772,12.5624,12.5698,33500.0
2013-03-26 14:10:00,17.07,17.08,17.06,17.07,71700.0,12.5698,12.5772,12.5624,12.5698,71700.0
2013-03-26 14:15:00,17.07,17.07,17.06,17.07,25200.0,12.5698,12.5698,12.5624,12.5698,25200.0
2013-03-26 14:20:00,17.07,17.07,17.06,17.07,36700.0,12.5698,12.5698,12.5624,12.5698,36700.0
2013-03-26 14:25:00,17.07,17.07,17.05,17.05,54800.0,12.5698,12.5698,12.5551,12.5551,54800.0
2013-03-26 14:30:00,17.05,17.06,17.04,17.06,109300.0,12.5551,12.5624,12.5477,12.5624,109300.0
2013-03-26 14:35:00,17.05,17.06,17.04,17.05,33800.0,12.5551,12.5624,12.5477,12.5551,33800.0
2013-03-26 14:40:00,17.04,17.05,17.03,17.05,52700.0,12.5477,12.5551,12.5404,12.5551,52700.0
2013-03-26 14:45:00,17.04,17.05,17.04,17.05,15600.0,12.5477,12.5551,12.5477,12.5551,15600.0
2013-03-26 14:50:00,17.05,17.05,17.04,17.05,37000.0,12.5551,12.5551,12.5477,12.5551,37000.0
2013-03-26 14:55:00,17.05,17.06,17.04,17.06,142800.0,12.5551,12.5624,12.5477,12.5624,142800.0
2013-03-26 15:00:00,17.06,17.06,17.05,17.05,33100.0,12.5624,12.5624,12.5551,12.5551,33100.0
2013-03-26 15:05:00,17.05,17.07,17.05,17.07,89300.0,12.5551,12.5698,12.5551,12.5698,89300.0
2013-03-26 15:10:00,17.07,17.09,17.07,17.09,75800.0,12.5698,12.5845,12.5698,12.5845,75800.0
2013-03-26 15:15:00,17.09,17.11,17.08,17.11,80400.0,12.5845,12.5993,12.5772,12.5993,80400.0
2013-03-26 15:20:00,17.11,17.11,17.07,17.07,100400.0,12.5993,12.5993,12.5698,12.5698,100400.0
2013-03-26 15:25:00,17.08,17.1,17.07,17.08,207200.0,12.5772,12.5919,12.5698,12.5772,207200.0
2013-03-26 15:30:00,17.08,17.09,17.06,17.06,190100.0,12.5772,12.5845,12.5624,12.5624,190100.0
2013-03-26 15:35:00,17.06,17.08,17.05,17.08,636900.0,12.5624,12.5772,12.5551,12.5772,636900.0
2013-03-26 15:40:00,17.07,17.08,17.06,17.08,102900.0,12.5698,12.5772,12.5624,12.5772,102900.0
2013-03-26 15:45:00,17.07,17.08,17.07,17.07,64900.0,12.5698,12.5772,12.5698,12.5698,64900.0
2013-03-26 15:50:00,17.07,17.08,17.04,17.05,148200.0,12.5698,12.5772,12.5477,12.5551,148200.0
2013-03-26 15:55:00,17.06,17.07,17.05,17.06,572200.0,12.5624,12.5698,12.5551,12.5624,572200.0
2013-03-27 09:30:00,17.06,17.11,16.97,17.02,336700.0,12.5624,12.5993,12.4962,12.533,336700.0
2013-03-27 09:35:00,17.02,17.09,17.01,17.08,143400.0,12.533,12.5845,12.5256,12.5772,143400.0
2013-03-27 09:40:00,17.07,17.11,17.07,17.08,146800.0,12.5698,12.5993,12.5698,12.5772,146800.0
2013-03-27 09:45:00,17.08,17.1,17.06,17.07,124900.0,12.5772,12.5919,12.5624,12.5698,124900.0
2013-03-27 09:50:00,17.08,17.09,17.04,17.04,636700.0,12.5772,12.5845,12.5477,12.5477,636700.0
2013-03-27 09:55:00,17.05,17.08,17.04,17.04,128700.0,12.5551,12.5772,12.5477,12.5477,128700.0
2013-03-27 10:00:00,17.05,17.06,17.01,17.04,322200.0,12.5551,12.5624,12.5256,12.5477,322200.0
2013-03-27 10:05:00,17.03,17.04,16.99,17.0,359600.0,12.5404,12.5477,12.5109,12.5183,359600.0
2013-03-27 10:10:00,17.01,17.01,17.0,17.0,59700.0,12.5256,12.5256,12.5183,12.5183,59700.0
2013-03-27 10:15:00,17.01,17.01,16.98,17.0,53600.0,12.5256,12.5256,12.5035,12.5183,53600.0
2013-03-27 10:20:00,17.0,17.02,16.98,17.01,196500.0,12.5183,12.533,12.5035,12.5256,196500.0
2013-03-27 10:25:00,17.02,17.06,17.01,17.06,125800.0,12.533,12.5624,12.5256,12.5624,125800.0
2013-03-27 10:30:00,17.05,17.05,17.04,17.04,135500.0,12.5551,12.5551,12.5477,12.5477,135500.0
2013-03-27 10:35:00,17.04,17.07,17.04,17.07,192300.0,12.5477,12.5698,12.5477,12.5698,192300.0
2013-03-27 10:40:00,17.07,17.08,17.06,17.06,168800.0,12.5698,12.5772,12.5624,12.5624,168800.0
2013-03-27 10:45:00,17.07,17.07,17.05,17.06,147800.0,12.5698,12.5698,12.5551,12.5624,147800.0
2013-03-27 10:50:00,17.05,17.06,17.04,17.04,48100.0,12.5551,12.5624,12.5477,12.5477,48100.0
2013-03-27 10:55:00,17.05,17.05,17.04,17.04,23000.0,12.5551,12.5551,12.5477,12.5477,23000.0
2013-03-27 11:00:00,17.05,17.05,17.04,17.05,24000.0,12.5551,12.5551,12.5477,12.5551,24000.0
2013-03-27 11:05:00,17.05,17.05,17.04,17.05,28000.0,12.5551,12.5551,12.5477,12.5551,28000.0
2013-03-27 11:10:00,17.05,17.06,17.04,17.05,107300.0,12.5551,12.5624,12.5477,12.5551,107300.0
2013-03-27 11:15:00,17.06,17.07,17.05,17.07,108400.0,12.5624,12.5698,12.5551,12.5698,108400.0
2013-03-27 11:20:00,17.07,17.07,17.05,17.05,87700.0,12.5698,12.5698,12.5551,12.5551,87700.0
2013-03-27 11:25:00,17.05,17.06,17.05,17.06,13200.0,12.5551,12.5624,12.5551,12.5624,13200.0
2013-03-27 11:30:00,17.05,17.08,17.05,17.07,120200.0,12.5551,12.5772,12.5551,12.5698,120200.0
2013-03-27 11:35:00,17.08,17.09,17.06,17.06,162200.0,12.5772,12.5845,12.5624,12.5624,162200.0
2013-03-27 11:40:00,17.07,17.1,17.06,17.09,321600.0,12.5698,12.5919,12.5624,12.5845,321600.0
2013-03-27 11:45:00,17.09,17.09,17.08,17.09,15400.0,12.5845,12.5845,12.5772,12.5845,15400.0
2013-03-27 11:50:00,17.08,17.11,17.08,17.09,634400.0,12.5772,12.5993,12.5772,12.5845,634400.0
2013-03-27 11:55:00,17.09,17.1,17.08,17.1,40000.0,12.5845,12.5919,12.5772,12.5919,40000.0
2013-03-27 12:00:00,17.1,17.1,17.09,17.1,13200.0,12.5919,12.5919,12.5845,12.5919,13200.0
2013-03-27 12:05:00,17.1,17.11,17.09,17.11,324000.0,12.5919,12.5993,12.5845,12.5993,324000.0
2013-03-27 12:10:00,17.11,17.13,17.1,17.13,170700.0,12.5993,12.614,12.5919,12.614,170700.0
2013-03-27 12:15:00,17.13,17.15,17.12,17.14,157000.0,12.614,12.6287,12.6066,12.6214,157000.0
2013-03-27 12:20:00,17.14,17.16,17.13,17.16,56700.0,12.6214,12.6361,12.614,12.6361,56700.0
2013-03-27 12:25:00,17.16,17.17,17.15,17.16,674600.0,12.6361,12.6434,12.6287,12.6361,674600.0
2013-03-27 12:30:00,17.16,17.17,17.15,17.16,307000.0,12.6361,12.6434,12.6287,12.6361,307000.0
2013-03-27 12:35:00,17.16,17.18,17.16,17.17,128900.0,12.6361,12.6508,12.6361,12.6434,128900.0
2013-03-27 12:40:00,17.18,17.19,17.17,17.17,72600.0,12.6508,12.6582,12.6434,12.6434,72600.0
2013-03-27 12:45:00,17.17,17.19,17.16,17.17,81500.0,12.6434,12.6582,12.6361,12.6434,81500.0
2013-03-27 12:50:00,17.16,17.17,17.14,17.15,129500.0,12.6361,12.6434,12.6214,12.6287,129500.0
2013-03-27 12:55:00,17.16,17.16,17.15,17.15,14700.0,12.6361,12.6361,12.6287,12.6287,14700.0
2013-03-27 13:00:00,17.15,17.16,17.15,17.15,34600.0,12.6287,12.6361,12.6287,12.6287,34600.0
2013-03-27 13:05:00,17.16,17.16,17.15,17.16,9200.0,12.6361,12.6361,12.6287,12.6361,9200.0
2013-03-27 13:10:00,17.16,17.16,17.15,17.15,12400.0,12.6361,12.6361,12.6287,12.6287,12400.0
2013-03-27 13:15:00,17.16,17.16,17.15,17.15,11900.0,12.6361,12.6361,12.6287,12.6287,11900.0
2013-03-27 13:20:00,17.15,17.17,17.15,17.16,64800.0,12.6287,12.6434,12.6287,12.6361,64800.0
2013-03-27 13:25:00,17.16,17.17,17.16,17.16,15400.0,12.6361,12.6434,12.6361,12.6361,15400.0
2013-03-27 13:30:00,17.17,17.18,17.16,17.18,32600.0,12.6434,12.6508,12.6361,12.6508,32600.0
2013-03-27 13:35:00,17.18,17.18,17.16,17.17,62500.0,12.6508,12.6508,12.6361,12.6434,62500.0
2013-03-27 13:40:00,17.18,17.2,17.17,17.19,144900.0,12.6508,12.6655,12.6434,12.6582,144900.0
2013-03-27 13:45:00,17.19,17.19,17.18,17.19,36100.0,12.6582,12.6582,12.6508,12.6582,36100.0
2013-03-27 13:50:00,17.19,17.21,17.18,17.21,250500.0,12.6582,12.6729,12.6508,12.6729,250500.0
2013-03-27 13:55:00,17.21,17.21,17.2,17.2,14400.0,12.6729,12.6729,12.6655,12.6655,14400.0
2013-03-27 14:00:00,17.21,17.22,17.2,17.22,144200.0,12.6729,12.6803,12.6655,12.6803,144200.0
2013-03-27 14:05:00,17.21,17.23,17.21,17.23,87800.0,12.6729,12.6876,12.6729,12.6876,87800.0
2013-03-27 14:10:00,17.22,17.24,17.22,17.24,45800.0,12.6803,12.695,12.6803,12.695,45800.0
2013-03-27 14:15:00,17.24,17.25,17.23,17.24,38100.0,12.695,12.7024,12.6876,12.695,38100.0
2013-03-27 14:20:00,17.25,17.25,17.24,17.25,52300.0,12.7024,12.7024,12.695,12.7024,52300.0
2013-03-27 14:25:00,17.24,17.26,17.24,17.26,49800.0,12.695,12.7097,12.695,12.7097,49800.0
2013-03-27 14:30:00,17.26,17.26,17.23,17.24,199800.0,12.7097,12.7097,12.6876,12.695,199800.0
2013-03-27 14:35:00,17.25,17.25,17.24,17.25,8800.0,12.7024,12.7024,12.695,12.7024,8800.0
2013-03-27 14:40:00,17.24,17.26,17.23,17.23,106800.0,12.695,12.7097,12.6876,12.6876,106800.0
2013-03-27 14:45:00,17.23,17.24,17.21,17.22,63000.0,12.6876,12.695,12.6729,12.6803,63000.0
2013-03-27 14:50:00,17.21,17.22,17.2,17.2,163800.0,12.6729,12.6803,12.6655,12.6655,163800.0
2013-03-27 14:55:00,17.2,17.22,17.19,17.21,131600.0,12.6655,12.6803,12.6582,12.6729,131600.0
2013-03-27 15:00:00,17.21,17.22,17.19,17.19,75600.0,12.6729,12.6803,12.6582,12.6582,75600.0
2013-03-27 15:05:00,17.2,17.22,17.19,17.2,92800.0,12.6655,12.6803,12.6582,12.6655,92800.0
2013-03-27 15:10:00,17.21,17.21,17.2,17.2,26500.0,12.6729,12.6729,12.6655,12.6655,26500.0
2013-03-27 15:15:00,17.21,17.21,17.2,17.2,35900.0,12.6729,12.6729,12.6655,12.6655,35900.0
2013-03-27 15:20:00,17.2,17.21,17.2,17.2,133800.0,12.6655,12.6729,12.6655,12.6655,133800.0
2013-03-27 15:25:00,17.2,17.23,17.2,17.22,122500.0,12.6655,12.6876,12.6655,12.6803,122500.0
2013-03-27 15:30:00,17.23,17.24,17.21,17.21,117400.0,12.6876,12.695,12.6729,12.6729,117400.0
2013-03-27 15:35:00,17.21,17.22,17.21,17.21,24100.0,12.6729,12.6803,12.6729,12.6729,24100.0
2013-03-27 15:40:00,17.21,17.22,17.21,17.21,33300.0,12.6729,12.6803,12.6729,12.6729,33300.0
2013-03-27 15:45:00,17.21,17.22,17.19,17.2,141400.0,12.6729,12.6803,12.6582,12.6655,141400.0
2013-03-27 15:50:00,17.21,17.21,17.17,17.19,205900.0,12.6729,12.6729,12.6434,12.6582,205900.0
2013-03-27 15:55:00,17.18,17.19,17.17,17.17,435200.0,12.6508,12.6582,12.6434,12.6434,435200.0
2013-03-28 09:30:00,17.11,17.16,17.03,17.08,350700.0,12.5993,12.6361,12.5404,12.5772,350700.0
2013-03-28 09:35:00,17.08,17.11,17.08,17.09,583800.0,12.5772,12.5993,12.5772,12.5845,583800.0
2013-03-28 09:40:00,17.1,17.11,17.09,17.11,448900.0,12.5919,12.5993,12.5845,12.5993,448900.0
2013-03-28 09:45:00,17.11,17.14,17.11,17.14,153900.0,12.5993,12.6214,12.5993,12.6214,153900.0
2013-03-28 09:50:00,17.14,17.17,17.12,17.16,331500.0,12.6214,12.6434,12.6066,12.6361,331500.0
2013-03-28 09:55:00,17.16,17.17,17.14,17.14,90100.0,12.6361,12.6434,12.6214,12.6214,90100.0
2013-03-28 10:00:00,17.14,17.15,17.12,17.13,188500.0,12.6214,12.6287,12.6066,12.614,188500.0
2013-03-28 10:05:00,17.13,17.14,17.11,17.11,79100.0,12.614,12.6214,12.5993,12.5993,79100.0
2013-03-28 10:10:00,17.12,17.14,17.12,17.14,172400.0,12.6066,12.6214,12.6066,12.6214,172400.0
2013-03-28 10:15:00,17.14,17.16,17.13,17.16,117000.0,12.6214,12.6361,12.614,12.6361,117000.0
2013-03-28 10:20:00,17.16,17.19,17.16,17.18,103100.0,12.6361,12.6582,12.6361,12.6508,103100.0
2013-03-28 10:25:00,17.18,17.2,17.18,17.2,107600.0,12.6508,12.6655,12.6508,12.6655,107600.0
2013-03-28 10:30:00,17.2,17.2,17.15,17.15,137000.0,12.6655,12.6655,12.6287,12.6287,137000.0
2013-03-28 10:35:00,17.15,17.18,17.15,17.17,83400.0,12.6287,12.6508,12.6287,12.6434,83400.0
2013-03-28 10:40:00,17.16,17.17,17.15,17.15,49100.0,12.6361,12.6434,12.6287,12.6287,49100.0
2013-03-28 10:45:00,17.15,17.16,17.15,17.15,51800.0,12.6287,12.6361,12.6287,12.6287,51800.0
2013-03-28 10:50:00,17.16,17.16,17.15,17.15,120400.0,12.6361,12.6361,12.6287,12.6287,120400.0
2013-03-28 10:55:00,17.15,17.17,17.15,17.16,127600.0,12.6287,12.6434,12.6287,12.6361,127600.0
2013-03-28 11:00:00,17.16,17.16,17.15,17.16,65500.0,12.6361,12.6361,12.6287,12.6361,65500.0
2013-03-28 11:05:00,17.16,17.16,17.15,17.16,104200.0,12.6361,12.6361,12.6287,12.6361,104200.0
2013-03-28 11:10:00,17.15,17.16,17.14,17.16,292100.0,12.6287,12.6361,12.6214,12.6361,292100.0
2013-03-28 11:15:00,17.16,17.16,17.13,17.14,444400.0,12.6361,12.6361,12.614,12.6214,444400.0
2013-03-28 11:20:00,17.14,17.14,17.13,17.13,21300.0,12.6214,12.6214,12.614,12.614,21300.0
2013-03-28 11:25:00,17.14,17.16,17.13,17.16,78600.0,12.6214,12.6361,12.614,12.6361,78600.0
2013-03-28 11:30:00,17.16,17.17,17.15,17.16,108000.0,12.6361,12.6434,12.6287,12.6361,108000.0
2013-03-28 11:35:00,17.16,17.16,17.15,17.16,21700.0,12.6361,12.6361,12.6287,12.6361,21700.0
2013-03-28 11:40:00,17.16,17.16,17.15,17.16,34900.0,12.6361,12.6361,12.6287,12.6361,34900.0
2013-03-28 11:45:00,17.16,17.16,17.15,17.15,28200.0,12.6361,12.6361,12.6287,12.6287,28200.0
2013-03-28 11:50:00,17.15,17.16,17.15,17.16,26600.0,12.6287,12.6361,12.6287,12.6361,26600.0
2013-03-28 11:55:00,17.16,17.16,17.14,17.15,121500.0,12.6361,12.6361,12.6214,12.6287,121500.0
2013-03-28 12:00:00,17.16,17.16,17.15,17.16,94300.0,12.6361,12.6361,12.6287,12.6361,94300.0
2013-03-28 12:05:00,17.16,17.16,17.15,17.16,17200.0,12.6361,12.6361,12.6287,12.6361,17200.0
2013-03-28 12:10:00,17.16,17.16,17.15,17.16,8800.0,12.6361,12.6361,12.6287,12.6361,8800.0
2013-03-28 12:15:00,17.15,17.16,17.14,17.16,175200.0,12.6287,12.6361,12.6214,12.6361,175200.0
2013-03-28 12:20:00,17.16,17.16,17.15,17.16,28900.0,12.6361,12.6361,12.6287,12.6361,28900.0
2013-03-28 12:25:00,17.15,17.16,17.14,17.16,327600.0,12.6287,12.6361,12.6214,12.6361,327600.0
2013-03-28 12:30:00,17.16,17.18,17.15,17.18,58200.0,12.6361,12.6508,12.6287,12.6508,58200.0
2013-03-28 12:35:00,17.18,17.18,17.17,17.18,10100.0,12.6508,12.6508,12.6434,12.6508,10100.0
2013-03-28 12:40:00,17.18,17.18,17.15,17.16,140200.0,12.6508,12.6508,12.6287,12.6361,140200.0
2013-03-28 12:45:00,17.16,17.18,17.15,17.16,89100.0,12.6361,12.6508,12.6287,12.6361,89100.0
2013-03-28 12:50:00,17.16,17.16,17.15,17.15,22700.0,12.6361,12.6361,12.6287,12.6287,22700.0
2013-03-28 12:55:00,17.15,17.16,17.14,17.14,36700.0,12.6287,12.6361,12.6214,12.6214,36700.0
2013-03-28 13:00:00,17.14,17.15,17.14,17.14,6900.0,12.6214,12.6287,12.6214,12.6214,6900.0
2013-03-28 13:05:00,17.14,17.15,17.13,17.13,30000.0,12.6214,12.6287,12.614,12.614,30000.0
2013-03-28 13:10:00,17.13,17.14,17.11,17.11,73700.0,12.614,12.6214,12.5993,12.5993,73700.0
2013-03-28 13:15:00,17.11,17.12,17.11,17.11,83200.0,12.5993,12.6066,12.5993,12.5993,83200.0
2013-03-28 13:20:00,17.12,17.14,17.11,17.14,83500.0,12.6066,12.6214,12.5993,12.6214,83500.0
2013-03-28 13:25:00,17.13,17.14,17.13,17.13,45100.0,12.614,12.6214,12.614,12.614,45100.0
2013-03-28 13:30:00,17.13,17.14,17.13,17.13,30800.0,12.614,12.6214,12.614,12.614,30800.0
2013-03-28 13:35:00,17.13,17.15,17.13,17.13,118500.0,12.614,12.6287,12.614,12.614,118500.0
2013-03-28 13:40:00,17.14,17.14,17.12,17.13,172400.0,12.6214,12.6214,12.6066,12.614,172400.0
2013-03-28 13:45:00,17.12,17.14,17.12,17.12,101000.0,12.6066,12.6214,12.6066,12.6066,101000.0
2013-03-28 13:50:00,17.12,17.13,17.12,17.13,47800.0,12.6066,12.614,12.6066,12.614,47800.0
2013-03-28 13:55:00,17.13,17.15,17.13,17.15,103200.0,12.614,12.6287,12.614,12.6287,103200.0
2013-03-28 14:00:00,17.15,17.19,17.15,17.18,128600.0,12.6287,12.6582,12.6287,12.6508,128600.0
2013-03-28 14:05:00,17.18,17.2,17.17,17.2,132800.0,12.6508,12.6655,12.6434,12.6655,132800.0
2013-03-28 14:10:00,17.2,17.2,17.17,17.18,159500.0,12.6655,12.6655,12.6434,12.6508,159500.0
2013-03-28 14:15:00,17.18,17.18,17.16,17.16,115600.0,12.6508,12.6508,12.6361,12.6361,115600.0
2013-03-28 14:20:00,17.16,17.19,17.16,17.18,83300.0,12.6361,12.6582,12.6361,12.6508,83300.0
2013-03-28 14:25:00,17.18,17.19,17.17,17.17,54600.0,12.6508,12.6582,12.6434,12.6434,54600.0
2013-03-28 14:30:00,17.17,17.18,17.17,17.17,50300.0,12.6434,12.6508,12.6434,12.6434,50300.0
2013-03-28 14:35:00,17.17,17.18,17.16,17.16,76300.0,12.6434,12.6508,12.6361,12.6361,76300.0
2013-03-28 14:40:00,17.16,17.19,17.16,17.19,227600.0,12.6361,12.6582,12.6361,12.6582,227600.0
2013-03-28 14:45:00,17.19,17.19,17.18,17.19,56200.0,12.6582,12.6582,12.6508,12.6582,56200.0
2013-03-28 14:50:00,17.19,17.19,17.18,17.18,173700.0,12.6582,12.6582,12.6508,12.6508,173700.0
2013-03-28 14:55:00,17.18,17.19,17.17,17.19,210900.0,12.6508,12.6582,12.6434,12.6582,210900.0
2013-03-28 15:00:00,17.19,17.19,17.17,17.17,98000.0,12.6582,12.6582,12.6434,12.6434,98000.0
2013-03-28 15:05:00,17.17,17.19,17.16,17.18,259600.0,12.6434,12.6582,12.6361,12.6508,259600.0
2013-03-28 15:10:00,17.19,17.19,17.17,17.17,179300.0,12.6582,12.6582,12.6434,12.6434,179300.0
2013-03-28 15:15:00,17.18,17.18,17.16,17.16,163000.0,12.6508,12.6508,12.6361,12.6361,163000.0
2013-03-28 15:20:00,17.16,17.21,17.16,17.18,282900.0,12.6361,12.6729,12.6361,12.6508,282900.0
2013-03-28 15:25:00,17.18,17.19,17.17,17.17,101800.0,12.6508,12.6582,12.6434,12.6434,101800.0
2013-03-28 15:30:00,17.17,17.18,17.16,17.17,211000.0,12.6434,12.6508,12.6361,12.6434,211000.0
2013-03-28 15:35:00,17.17,17.2,17.17,17.18,249300.0,12.6434,12.6655,12.6434,12.6508,249300.0
2013-03-28 15:40:00,17.19,17.2,17.17,17.19,426000.0,12.6582,12.6655,12.6434,12.6582,426000.0
2013-03-28 15:45:00,17.18,17.19,17.16,17.18,434600.0,12.6508,12.6582,12.6361,12.6508,434600.0
2013-03-28 15:50:00,17.19,17.21,17.18,17.18,476200.0,12.6582,12.6729,12.6508,12.6508,476200.0
2013-03-28 15:55:00,17.18,17.21,17.17,17.2,656600.0,12.6508,12.6729,12.6434,12.6655,656600.0
2013-04-01 09:30:00,17.21,17.27,17.21,17.22,331100.0,12.6729,12.7171,12.6729,12.6803,331100.0
2013-04-01 09:35:00,17.22,17.26,17.21,17.25,123400.0,12.6803,12.7097,12.6729,12.7024,123400.0
2013-04-01 09:40:00,17.25,17.26,17.25,17.26,45100.0,12.7024,12.7097,12.7024,12.7097,45100.0
2013-04-01 09:45:00,17.25,17.26,17.23,17.23,184500.0,12.7024,12.7097,12.6876,12.6876,184500.0
2013-04-01 09:50:00,17.23,17.23,17.22,17.22,100400.0,12.6876,12.6876,12.6803,12.6803,100400.0
2013-04-01 09:55:00,17.23,17.25,17.22,17.24,69400.0,12.6876,12.7024,12.6803,12.695,69400.0
2013-04-01 10:00:00,17.24,17.25,17.19,17.21,274300.0,12.695,12.7024,12.6582,12.6729,274300.0
2013-04-01 10:05:00,17.21,17.26,17.21,17.26,112500.0,12.6729,12.7097,12.6729,12.7097,112500.0
2013-04-01 10:10:00,17.25,17.26,17.23,17.24,194500.0,12.7024,12.7097,12.6876,12.695,194500.0
2013-04-01 10:15:00,17.24,17.25,17.23,17.23,87100.0,12.695,12.7024,12.6876,12.6876,87100.0
2013-04-01 10:20:00,17.23,17.24,17.23,17.23,49300.0,12.6876,12.695,12.6876,12.6876,49300.0
2013-04-01 10:25:00,17.23,17.24,17.22,17.22,65100.0,12.6876,12.695,12.6803,12.6803,65100.0
2013-04-01 10:30:00,17.22,17.23,17.2,17.21,75500.0,12.6803,12.6876,12.6655,12.6729,75500.0
2013-04-01 10:35:00,17.21,17.24,17.21,17.21,208500.0,12.6729,12.695,12.6729,12.6729,208500.0
2013-04-01 10:40:00,17.21,17.23,17.21,17.23,77000.0,12.6729,12.6876,12.6729,12.6876,77000.0
2013-04-01 10:45:00,17.23,17.26,17.22,17.25,271300.0,12.6876,12.7097,12.6803,12.7024,271300.0
2013-04-01 10:50:00,17.24,17.25,17.23,17.23,52000.0,12.695,12.7024,12.6876,12.6876,52000.0
2013-04-01 10:55:00,17.23,17.25,17.23,17.23,87000.0,12.6876,12.7024,12.6876,12.6876,87000.0
2013-04-01 11:00:00,17.23,17.23,17.16,17.16,316900.0,12.6876,12.6876,12.6361,12.6361,316900.0
2013-04-01 11:05:00,17.16,17.19,17.16,17.18,149000.0,12.6361,12.6582,12.6361,12.6508,149000.0
2013-04-01 11:10:00,17.19,17.2,17.18,17.19,43400.0,12.6582,12.6655,12.6508,12.6582,43400.0
2013-04-01 11:15:00,17.2,17.21,17.19,17.2,78700.0,12.6655,12.6729,12.6582,12.6655,78700.0
2013-04-01 11:20:00,17.19,17.2,17.17,17.17,32800.0,12.6582,12.6655,12.6434,12.6434,32800.0
2013-04-01 11:25:00,17.17,17.21,17.16,17.2,154100.0,12.6434,12.6729,12.6361,12.6655,154100.0
2013-04-01 11:30:00,17.19,17.21,17.19,17.21,362500.0,12.6582,12.6729,12.6582,12.6729,362500.0
2013-04-01 11:35:00,17.21,17.21,17.2,17.2,72500.0,12.6729,12.6729,12.6655,12.6655,72500.0
2013-04-01 11:40:00,17.2,17.21,17.19,17.21,114700.0,12.6655,12.6729,12.6582,12.6729,114700.0
2013-04-01 11:45:00,17.21,17.21,17.2,17.2,125700.0,12.6729,12.6729,12.6655,12.6655,125700.0
2013-04-01 11:50:00,17.2,17.21,17.19,17.21,167300.0,12.6655,12.6729,12.6582,12.6729,167300.0
2013-04-01 11:55:00,17.2,17.21,17.19,17.2,41500.0,12.6655,12.6729,12.6582,12.6655,41500.0
2013-04-01 12:00:00,17.19,17.2,17.18,17.19,105800.0,12.6582,12.6655,12.6508,12.6582,105800.0
2013-04-01 12:05:00,17.19,17.19,17.17,17.18,66600.0,12.6582,12.6582,12.6434,12.6508,66600.0
2013-04-01 12:10:00,17.18,17.18,17.17,17.17,9600.0,12.6508,12.6508,12.6434,12.6434,9600.0
2013-04-01 12:15:00,17.18,17.18,17.14,17.14,70200.0,12.6508,12.6508,12.6214,12.6214,70200.0
2013-04-01 12:20:00,17.15,17.15,17.11,17.12,175400.0,12.6287,12.6287,12.5993,12.6066,175400.0
2013-04-01 12:25:00,17.12,17.12,17.1,17.11,154500.0,12.6066,12.6066,12.5919,12.5993,154500.0
2013-04-01 12:30:00,17.11,17.12,17.1,17.12,131700.0,12.5993,12.6066,12.5919,12.6066,131700.0
2013-04-01 12:35:00,17.12,17.12,17.11,17.12,39800.0,12.6066,12.6066,12.5993,12.6066,39800.0
2013-04-01 12:40:00,17.12,17.12,17.11,17.11,126300.0,12.6066,12.6066,12.5993,12.5993,126300.0
2013-04-01 12:45:00,17.11,17.12,17.1,17.11,29200.0,12.5993,12.6066,12.5919,12.5993,29200.0
2013-04-01 12:50:00,17.1,17.12,17.1,17.12,85800.0,12.5919,12.6066,12.5919,12.6066,85800.0
2013-04-01 12:55:00,17.11,17.12,17.11,17.12,83800.0,12.5993,12.6066,12.5993,12.6066,83800.0
2013-04-01 13:00:00,17.11,17.12,17.1,17.11,78100.0,12.5993,12.6066,12.5919,12.5993,78100.0
2013-04-01 13:05:00,17.11,17.12,17.1,17.11,149900.0,12.5993,12.6066,12.5919,12.5993,149900.0
2013-04-01 13:10:00,17.11,17.11,17.1,17.11,26500.0,12.5993,12.5993,12.5919,12.5993,26500.0
2013-04-01 13:15:00,17.11,17.12,17.09,17.1,246000.0,12.5993,12.6066,12.5845,12.5919,246000.0
2013-04-01 13:20:00,17.1,17.11,17.09,17.11,53800.0,12.5919,12.5993,12.5845,12.5993,53800.0
2013-04-01 13:25:00,17.11,17.12,17.1,17.11,48400.0,12.5993,12.6066,12.5919,12.5993,48400.0
2013-04-01 13:30:00,17.12,17.12,17.11,17.12,31000.0,12.6066,12.6066,12.5993,12.6066,31000.0
2013-04-01 13:35:00,17.12,17.12,17.11,17.12,15800.0,12.6066,12.6066,12.5993,12.6066,15800.0
2013-04-01 13:40:00,17.12,17.12,17.1,17.11,65200.0,12.6066,12.6066,12.5919,12.5993,65200.0
2013-04-01 13:45:00,17.1,17.11,17.1,17.11,15800.0,12.5919,12.5993,12.5919,12.5993,15800.0
2013-04-01 13:50:00,17.1,17.11,17.1,17.1,23600.0,12.5919,12.5993,12.5919,12.5919,23600.0
2013-04-01 13:55:00,17.11,17.11,17.1,17.11,31800.0,12.5993,12.5993,12.5919,12.5993,31800.0
2013-04-01 14:00:00,17.11,17.11,17.1,17.11,28700.0,12.5993,12.5993,12.5919,12.5993,28700.0
2013-04-01 14:05:00,17.11,17.12,17.1,17.12,212700.0,12.5993,12.6066,12.5919,12.6066,212700.0
2013-04-01 14:10:00,17.12,17.12,17.11,17.12,72000.0,12.6066,12.6066,12.5993,12.6066,72000.0
2013-04-01 14:15:00,17.12,17.13,17.11,17.11,194400.0,12.6066,12.614,12.5993,12.5993,194400.0
2013-04-01 14:20:00,17.11,17.12,17.1,17.11,83000.0,12.5993,12.6066,12.5919,12.5993,83000.0
2013-04-01 14:25:00,17.1,17.12,17.1,17.11,81400.0,12.5919,12.6066,12.5919,12.5993,81400.0
2013-04-01 14:30:00,17.1,17.11,17.09,17.09,132500.0,12.5919,12.5993,12.5845,12.5845,132500.0
2013-04-01 14:35:00,17.09,17.1,17.07,17.07,179000.0,12.5845,12.5919,12.5698,12.5698,179000.0
2013-04-01 14:40:00,17.07,17.08,17.07,17.07,129000.0,12.5698,12.5772,12.5698,12.5698,129000.0
2013-04-01 14:45:00,17.07,17.08,17.07,17.07,70200.0,12.5698,12.5772,12.5698,12.5698,70200.0
2013-04-01 14:50:00,17.07,17.08,17.07,17.07,25800.0,12.5698,12.5772,12.5698,12.5698,25800.0
2013-04-01 14:55:00,17.07,17.08,17.07,17.08,85900.0,12.5698,12.5772,12.5698,12.5772,85900.0
2013-04-01 15:00:00,17.07,17.08,17.06,17.07,194600.0,12.5698,12.5772,12.5624,12.5698,194600.0
2013-04-01 15:05:00,17.07,17.07,17.06,17.07,278000.0,12.5698,12.5698,12.5624,12.5698,278000.0
2013-04-01 15:10:00,17.07,17.1,17.06,17.08,185900.0,12.5698,12.5919,12.5624,12.5772,185900.0
2013-04-01 15:15:00,17.08,17.08,17.06,17.07,134300.0,12.5772,12.5772,12.5624,12.5698,134300.0
2013-04-01 15:20:00,17.07,17.07,17.03,17.05,353500.0,12.5698,12.5698,12.5404,12.5551,353500.0
2013-04-01 15:25:00,17.04,17.06,17.04,17.04,185300.0,12.5477,12.5624,12.5477,12.5477,185300.0
2013-04-01 15:30:00,17.05,17.06,17.03,17.04,184400.0,12.5551,12.5624,12.5404,12.5477,184400.0
2013-04-01 15:35:00,17.05,17.05,17.04,17.04,103000.0,12.5551,12.5551,12.5477,12.5477,103000.0
2013-04-01 15:40:00,17.05,17.07,17.04,17.06,247900.0,12.5551,12.5698,12.5477,12.5624,247900.0
2013-04-01 15:45:00,17.07,17.09,17.06,17.09,324500.0,12.5698,12.5845,12.5624,12.5845,324500.0
2013-04-01 15:50:00,17.09,17.1,17.09,17.1,166400.0,12.5845,12.5919,12.5845,12.5919,166400.0
2013-04-01 15:55:00,17.1,17.1,17.07,17.09,893100.0,12.5919,12.5919,12.5698,12.5845,893100.0
2013-04-02 09:30:00,17.13,17.22,17.11,17.21,300300.0,12.614,12.6803,12.5993,12.6729,300300.0
2013-04-02 09:35:00,17.21,17.22,17.16,17.17,172700.0,12.6729,12.6803,12.6361,12.6434,172700.0
2013-04-02 09:40:00,17.17,17.18,17.15,17.17,117300.0,12.6434,12.6508,12.6287,12.6434,117300.0
2013-04-02 09:45:00,17.18,17.19,17.15,17.16,202600.0,12.6508,12.6582,12.6287,12.6361,202600.0
2013-04-02 09:50:00,17.16,17.19,17.16,17.18,182100.0,12.6361,12.6582,12.6361,12.6508,182100.0
2013-04-02 09:55:00,17.18,17.19,17.18,17.18,83500.0,12.6508,12.6582,12.6508,12.6508,83500.0
2013-04-02 10:00:00,17.18,17.21,17.16,17.16,173300.0,12.6508,12.6729,12.6361,12.6361,173300.0
2013-04-02 10:05:00,17.16,17.17,17.16,17.16,54000.0,12.6361,12.6434,12.6361,12.6361,54000.0
2013-04-02 10:10:00,17.16,17.18,17.16,17.17,109300.0,12.6361,12.6508,12.6361,12.6434,109300.0
2013-04-02 10:15:00,17.18,17.18,17.11,17.15,478600.0,12.6508,12.6508,12.5993,12.6287,478600.0
2013-04-02 10:20:00,17.15,17.17,17.14,17.16,77400.0,12.6287,12.6434,12.6214,12.6361,77400.0
2013-04-02 10:25:00,17.17,17.18,17.16,17.17,153600.0,12.6434,12.6508,12.6361,12.6434,153600.0
2013-04-02 10:30:00,17.17,17.18,17.15,17.17,99900.0,12.6434,12.6508,12.6287,12.6434,99900.0
2013-04-02 10:35:00,17.17,17.18,17.16,17.18,80300.0,12.6434,12.6508,12.6361,12.6508,80300.0
2013-04-02 10:40:00,17.17,17.19,17.17,17.19,153900.0,12.6434,12.6582,12.6434,12.6582,153900.0
2013-04-02 10:45:00,17.19,17.22,17.18,17.2,160300.0,12.6582,12.6803,12.6508,12.6655,160300.0
2013-04-02 10:50:00,17.2,17.21,17.19,17.21,63100.0,12.6655,12.6729,12.6582,12.6729,63100.0
2013-04-02 10:55:00,17.21,17.21,17.2,17.21,46200.0,12.6729,12.6729,12.6655,12.6729,46200.0
2013-04-02 11:00:00,17.2,17.21,17.2,17.21,90900.0,12.6655,12.6729,12.6655,12.6729,90900.0
2013-04-02 11:05:00,17.21,17.21,17.2,17.21,231600.0,12.6729,12.6729,12.6655,12.6729,231600.0
2013-04-02 11:10:00,17.21,17.22,17.2,17.22,128800.0,12.6729,12.6803,12.6655,12.6803,128800.0
2013-04-02 11:15:00,17.21,17.23,17.21,17.23,43700.0,12.6729,12.6876,12.6729,12.6876,43700.0
2013-04-02 11:20:00,17.23,17.23,17.22,17.22,10700.0,12.6876,12.6876,12.6803,12.6803,10700.0
2013-04-02 11:25:00,17.22,17.23,17.19,17.2,192300.0,12.6803,12.6876,12.6582,12.6655,192300.0
2013-04-02 11:30:00,17.19,17.22,17.19,17.2,128300.0,12.6582,12.6803,12.6582,12.6655,128300.0
2013-04-02 11:35:00,17.2,17.2,17.18,17.19,84100.0,12.6655,12.6655,12.6508,12.6582,84100.0
2013-04-02 11:40:00,17.19,17.19,17.17,17.19,129800.0,12.6582,12.6582,12.6434,12.6582,129800.0
2013-04-02 11:45:00,17.18,17.19,17.16,17.16,107500.0,12.6508,12.6582,12.6361,12.6361,107500.0
2013-04-02 11:50:00,17.16,17.18,17.16,17.18,74600.0,12.6361,12.6508,12.6361,12.6508,74600.0
2013-04-02 11:55:00,17.18,17.18,17.17,17.18,35500.0,12.6508,12.6508,12.6434,12.6508,35500.0
2013-04-02 12:00:00,17.18,17.18,17.16,17.16,66600.0,12.6508,12.6508,12.6361,12.6361,66600.0
2013-04-02 12:05:00,17.17,17.18,17.16,17.18,65600.0,12.6434,12.6508,12.6361,12.6508,65600.0
2013-04-02 12:10:00,17.18,17.19,17.17,17.19,45800.0,12.6508,12.6582,12.6434,12.6582,45800.0
2013-04-02 12:15:00,17.19,17.19,17.17,17.18,63300.0,12.6582,12.6582,12.6434,12.6508,63300.0
2013-04-02 12:20:00,17.18,17.19,17.17,17.18,84400.0,12.6508,12.6582,12.6434,12.6508,84400.0
2013-04-02 12:25:00,17.18,17.19,17.18,17.19,37800.0,12.6508,12.6582,12.6508,12.6582,37800.0
2013-04-02 12:30:00,17.18,17.19,17.17,17.18,34400.0,12.6508,12.6582,12.6434,12.6508,34400.0
2013-04-02 12:35:00,17.18,17.19,17.18,17.18,76100.0,12.6508,12.6582,12.6508,12.6508,76100.0
2013-04-02 12:40:00,17.18,17.18,17.17,17.18,38700.0,12.6508,12.6508,12.6434,12.6508,38700.0
2013-04-02 12:45:00,17.18,17.19,17.17,17.19,63600.0,12.6508,12.6582,12.6434,12.6582,63600.0
2013-04-02 12:50:00,17.19,17.19,17.18,17.19,68100.0,12.6582,12.6582,12.6508,12.6582,68100.0
2013-04-02 12:55:00,17.19,17.19,17.18,17.19,60200.0,12.6582,12.6582,12.6508,12.6582,60200.0
2013-04-02 13:00:00,17.19,17.19,17.18,17.19,122700.0,12.6582,12.6582,12.6508,12.6582,122700.0
2013-04-02 13:05:00,17.19,17.19,17.18,17.19,47500.0,12.6582,12.6582,12.6508,12.6582,47500.0
2013-04-02 13:10:00,17.19,17.19,17.17,17.18,101100.0,12.6582,12.6582,12.6434,12.6508,101100.0
2013-04-02 13:15:00,17.18,17.18,17.17,17.18,146900.0,12.6508,12.6508,12.6434,12.6508,146900.0
2013-04-02 13:20:00,17.17,17.18,17.17,17.17,47100.0,12.6434,12.6508,12.6434,12.6434,47100.0
2013-04-02 13:25:00,17.17,17.18,17.17,17.18,61800.0,12.6434,12.6508,12.6434,12.6508,61800.0
2013-04-02 13:30:00,17.18,17.19,17.17,17.19,264500.0,12.6508,12.6582,12.6434,12.6582,264500.0
2013-04-02 13:35:00,17.18,17.19,17.16,17.18,49700.0,12.6508,12.6582,12.6361,12.6508,49700.0
2013-04-02 13:40:00,17.17,17.18,17.15,17.16,51000.0,12.6434,12.6508,12.6287,12.6361,51000.0
2013-04-02 13:45:00,17.16,17.17,17.15,17.16,67600.0,12.6361,12.6434,12.6287,12.6361,67600.0
2013-04-02 13:50:00,17.16,17.17,17.15,17.16,36800.0,12.6361,12.6434,12.6287,12.6361,36800.0
2013-04-02 13:55:00,17.16,17.16,17.15,17.15,42200.0,12.6361,12.6361,12.6287,12.6287,42200.0
2013-04-02 14:00:00,17.15,17.16,17.13,17.13,89900.0,12.6287,12.6361,12.614,12.614,89900.0
2013-04-02 14:05:00,17.14,17.14,17.13,17.14,95000.0,12.6214,12.6214,12.614,12.6214,95000.0
2013-04-02 14:10:00,17.14,17.14,17.11,17.12,280900.0,12.6214,12.6214,12.5993,12.6066,280900.0
2013-04-02 14:15:00,17.12,17.12,17.11,17.12,47400.0,12.6066,12.6066,12.5993,12.6066,47400.0
2013-04-02 14:20:00,17.11,17.12,17.11,17.12,57300.0,12.5993,12.6066,12.5993,12.6066,57300.0
2013-04-02 14:25:00,17.12,17.12,17.11,17.12,62700.0,12.6066,12.6066,12.5993,12.6066,62700.0
2013-04-02 14:30:00,17.12,17.12,17.08,17.08,187000.0,12.6066,12.6066,12.5772,12.5772,187000.0
2013-04-02 14:35:00,17.08,17.1,17.07,17.1,252300.0,12.5772,12.5919,12.5698,12.5919,252300.0
2013-04-02 14:40:00,17.1,17.1,17.08,17.09,89900.0,12.5919,12.5919,12.5772,12.5845,89900.0
2013-04-02 14:45:00,17.08,17.1,17.07,17.07,133500.0,12.5772,12.5919,12.5698,12.5698,133500.0
2013-04-02 14:50:00,17.07,17.1,17.07,17.08,148600.0,12.5698,12.5919,12.5698,12.5772,148600.0
2013-04-02 14:55:00,17.08,17.09,17.07,17.09,96200.0,12.5772,12.5845,12.5698,12.5845,96200.0
2013-04-02 15:00:00,17.09,17.09,17.07,17.09,145200.0,12.5845,12.5845,12.5698,12.5845,145200.0
2013-04-02 15:05:00,17.08,17.1,17.08,17.09,219500.0,12.5772,12.5919,12.5772,12.5845,219500.0
2013-04-02 15:10:00,17.09,17.11,17.08,17.11,137700.0,12.5845,12.5993,12.5772,12.5993,137700.0
2013-04-02 15:15:00,17.11,17.12,17.1,17.12,65100.0,12.5993,12.6066,12.5919,12.6066,65100.0
2013-04-02 15:20:00,17.12,17.12,17.08,17.08,302500.0,12.6066,12.6066,12.5772,12.5772,302500.0
2013-04-02 15:25:00,17.08,17.1,17.08,17.1,112400.0,12.5772,12.5919,12.5772,12.5919,112400.0
2013-04-02 15:30:00,17.1,17.12,17.09,17.12,120300.0,12.5919,12.6066,12.5845,12.6066,120300.0
2013-04-02 15:35:00,17.11,17.12,17.09,17.1,93900.0,12.5993,12.6066,12.5845,12.5919,93900.0
2013-04-02 15:40:00,17.09,17.1,17.08,17.09,176700.0,12.5845,12.5919,12.5772,12.5845,176700.0
2013-04-02 15:45:00,17.09,17.09,17.08,17.09,177100.0,12.5845,12.5845,12.5772,12.5845,177100.0
2013-04-02 15:50:00,17.09,17.11,17.08,17.1,277400.0,12.5845,12.5993,12.5772,12.5919,277400.0
2013-04-02 15:55:00,17.09,17.12,17.09,17.12,679500.0,12.5845,12.6066,12.5845,12.6066,679500.0
2013-04-03 09:30:00,17.09,17.12,17.06,17.07,425600.0,12.5845,12.6066,12.5624,12.5698,425600.0
2013-04-03 09:35:00,17.07,17.09,17.07,17.07,159600.0,12.5698,12.5845,12.5698,12.5698,159600.0
2013-04-03 09:40:00,17.07,17.08,17.06,17.06,158300.0,12.5698,12.5772,12.5624,12.5624,158300.0
2013-04-03 09:45:00,17.07,17.07,17.06,17.06,45200.0,12.5698,12.5698,12.5624,12.5624,45200.0
2013-04-03 09:50:00,17.06,17.07,17.03,17.03,152300.0,12.5624,12.5698,12.5404,12.5404,152300.0
2013-04-03 09:55:00,17.03,17.04,17.03,17.03,43300.0,12.5404,12.5477,12.5404,12.5404,43300.0
2013-04-03 10:00:00,17.03,17.03,16.96,16.96,306900.0,12.5404,12.5404,12.4888,12.4888,306900.0
2013-04-03 10:05:00,16.96,16.97,16.96,16.96,47500.0,12.4888,12.4962,12.4888,12.4888,47500.0
2013-04-03 10:10:00,16.97,16.98,16.96,16.98,107200.0,12.4962,12.5035,12.4888,12.5035,107200.0
2013-04-03 10:15:00,16.98,17.05,16.97,17.03,440100.0,12.5035,12.5551,12.4962,12.5404,440100.0
2013-04-03 10:20:00,17.03,17.03,17.02,17.03,45900.0,12.5404,12.5404,12.533,12.5404,45900.0
2013-04-03 10:25:00,17.03,17.03,17.0,17.0,89600.0,12.5404,12.5404,12.5183,12.5183,89600.0
2013-04-03 10:30:00,17.0,17.01,16.98,16.99,89800.0,12.5183,12.5256,12.5035,12.5109,89800.0
2013-04-03 10:35:00,16.99,17.0,16.97,16.99,120900.0,12.5109,12.5183,12.4962,12.5109,120900.0
2013-04-03 10:40:00,16.99,17.0,16.98,16.98,89000.0,12.5109,12.5183,12.5035,12.5035,89000.0
2013-04-03 10:45:00,16.98,17.0,16.98,16.99,139800.0,12.5035,12.5183,12.5035,12.5109,139800.0
2013-04-03 10:50:00,16.99,17.0,16.99,17.0,27900.0,12.5109,12.5183,12.5109,12.5183,27900.0
2013-04-03 10:55:00,17.0,17.0,16.98,16.98,227600.0,12.5183,12.5183,12.5035,12.5035,227600.0
2013-04-03 11:00:00,16.98,16.98,16.96,16.97,173200.0,12.5035,12.5035,12.4888,12.4962,173200.0
2013-04-03 11:05:00,16.97,16.98,16.96,16.98,120000.0,12.4962,12.5035,12.4888,12.5035,120000.0
2013-04-03 11:10:00,16.98,16.99,16.96,16.98,180400.0,12.5035,12.5109,12.4888,12.5035,180400.0
2013-04-03 11:15:00,16.98,17.0,16.97,16.98,89200.0,12.5035,12.5183,12.4962,12.5035,89200.0
2013-04-03 11:20:00,16.97,16.98,16.97,16.98,36800.0,12.4962,12.5035,12.4962,12.5035,36800.0
2013-04-03 11:25:00,16.98,16.99,16.97,16.98,104000.0,12.5035,12.5109,12.4962,12.5035,104000.0
2013-04-03 11:30:00,16.99,16.99,16.96,16.96,135200.0,12.5109,12.5109,12.4888,12.4888,135200.0
2013-04-03 11:35:00,16.96,16.97,16.94,16.95,279500.0,12.4888,12.4962,12.4741,12.4814,279500.0
2013-04-03 11:40:00,16.94,16.95,16.92,16.92,146200.0,12.4741,12.4814,12.4594,12.4594,146200.0
2013-04-03 11:45:00,16.92,16.96,16.91,16.94,220000.0,12.4594,12.4888,12.452,12.4741,220000.0
2013-04-03 11:50:00,16.94,16.94,16.93,16.94,10000.0,12.4741,12.4741,12.4667,12.4741,10000.0
2013-04-03 11:55:00,16.94,16.95,16.93,16.93,93100.0,12.4741,12.4814,12.4667,12.4667,93100.0
2013-04-03 12:00:00,16.93,16.94,16.91,16.91,93000.0,12.4667,12.4741,12.452,12.452,93000.0
2013-04-03 12:05:00,16.91,16.92,16.91,16.91,37900.0,12.452,12.4594,12.452,12.452,37900.0
2013-04-03 12:10:00,16.91,16.92,16.91,16.91,20000.0,12.452,12.4594,12.452,12.452,20000.0
2013-04-03 12:15:00,16.91,16.93,16.91,16.93,215100.0,12.452,12.4667,12.452,12.4667,215100.0
2013-04-03 12:20:00,16.92,16.93,16.91,16.91,56400.0,12.4594,12.4667,12.452,12.452,56400.0
2013-04-03 12:25:00,16.91,16.92,16.91,16.91,17800.0,12.452,12.4594,12.452,12.452,17800.0
2013-04-03 12:30:00,16.91,16.92,16.89,16.91,236600.0,12.452,12.4594,12.4373,12.452,236600.0
2013-04-03 12:35:00,16.92,16.92,16.89,16.89,124700.0,12.4594,12.4594,12.4373,12.4373,124700.0
2013-04-03 12:40:00,16.89,16.89,16.84,16.88,191500.0,12.4373,12.4373,12.4004,12.4299,191500.0
2013-04-03 12:45:00,16.88,16.88,16.86,16.86,43800.0,12.4299,12.4299,12.4152,12.4152,43800.0
2013-04-03 12:50:00,16.87,16.87,16.86,16.87,191900.0,12.4225,12.4225,12.4152,12.4225,191900.0
2013-04-03 12:55:00,16.86,16.87,16.85,16.86,147700.0,12.4152,12.4225,12.4078,12.4152,147700.0
2013-04-03 13:00:00,16.86,16.88,16.85,16.88,354600.0,12.4152,12.4299,12.4078,12.4299,354600.0
2013-04-03 13:05:00,16.87,16.89,16.86,16.87,69300.0,12.4225,12.4373,12.4152,12.4225,69300.0
2013-04-03 13:10:00,16.87,16.88,16.84,16.84,107000.0,12.4225,12.4299,12.4004,12.4004,107000.0
2013-04-03 13:15:00,16.84,16.88,16.84,16.88,650300.0,12.4004,12.4299,12.4004,12.4299,650300.0
2013-04-03 13:20:00,16.88,16.89,16.86,16.88,151100.0,12.4299,12.4373,12.4152,12.4299,151100.0
2013-04-03 13:25:00,16.88,16.9,16.88,16.9,58000.0,12.4299,12.4446,12.4299,12.4446,58000.0
2013-04-03 13:30:00,16.9,16.9,16.87,16.87,66400.0,12.4446,12.4446,12.4225,12.4225,66400.0
2013-04-03 13:35:00,16.87,16.88,16.84,16.85,76300.0,12.4225,12.4299,12.4004,12.4078,76300.0
2013-04-03 13:40:00,16.85,16.86,16.84,16.84,161800.0,12.4078,12.4152,12.4004,12.4004,161800.0
2013-04-03 13:45:00,16.84,16.85,16.84,16.84,99200.0,12.4004,12.4078,12.4004,12.4004,99200.0
2013-04-03 13:50:00,16.84,16.85,16.84,16.84,42000.0,12.4004,12.4078,12.4004,12.4004,42000.0
2013-04-03 13:55:00,16.84,16.85,16.83,16.84,56700.0,12.4004,12.4078,12.3931,12.4004,56700.0
2013-04-03 14:00:00,16.83,16.85,16.81,16.82,225600.0,12.3931,12.4078,12.3784,12.3857,225600.0
2013-04-03 14:05:00,16.81,16.84,16.81,16.83,113200.0,12.3784,12.4004,12.3784,12.3931,113200.0
2013-04-03 14:10:00,16.83,16.85,16.83,16.83,81200.0,12.3931,12.4078,12.3931,12.3931,81200.0
2013-04-03 14:15:00,16.83,16.84,16.82,16.83,61700.0,12.3931,12.4004,12.3857,12.3931,61700.0
2013-04-03 14:20:00,16.84,16.84,16.8,16.81,93300.0,12.4004,12.4004,12.371,12.3784,93300.0
2013-04-03 14:25:00,16.81,16.82,16.77,16.78,133100.0,12.3784,12.3857,12.3489,12.3563,133100.0
2013-04-03 14:30:00,16.78,16.8,16.76,16.8,189900.0,12.3563,12.371,12.3415,12.371,189900.0
2013-04-03 14:35:00,16.8,16.81,16.78,16.8,247600.0,12.371,12.3784,12.3563,12.371,247600.0
2013-04-03 14:40:00,16.8,16.81,16.79,16.81,105300.0,12.371,12.3784,12.3636,12.3784,105300.0
2013-04-03 14:45:00,16.8,16.81,16.79,16.79,65400.0,12.371,12.3784,12.3636,12.3636,65400.0
2013-04-03 14:50:00,16.79,16.82,16.79,16.82,114200.0,12.3636,12.3857,12.3636,12.3857,114200.0
2013-04-03 14:55:00,16.82,16.83,16.81,16.83,470200.0,12.3857,12.3931,12.3784,12.3931,470200.0
2013-04-03 15:00:00,16.82,16.82,16.79,16.8,217100.0,12.3857,12.3857,12.3636,12.371,217100.0
2013-04-03 15:05:00,16.79,16.8,16.79,16.8,553000.0,12.3636,12.371,12.3636,12.371,553000.0
2013-04-03 15:10:00,16.8,16.8,16.77,16.77,149600.0,12.371,12.371,12.3489,12.3489,149600.0
2013-04-03 15:15:00,16.77,16.8,16.77,16.78,244700.0,12.3489,12.371,12.3489,12.3563,244700.0
2013-04-03 15:20:00,16.79,16.79,16.74,16.75,153700.0,12.3636,12.3636,12.3268,12.3342,153700.0
2013-04-03 15:25:00,16.75,16.77,16.73,16.73,261200.0,12.3342,12.3489,12.3194,12.3194,261200.0
2013-04-03 15:30:00,16.73,16.74,16.72,16.73,433400.0,12.3194,12.3268,12.3121,12.3194,433400.0
2013-04-03 15:35:00,16.73,16.73,16.65,16.68,767200.0,12.3194,12.3194,12.2605,12.2826,767200.0
2013-04-03 15:40:00,16.69,16.7,16.65,16.7,477500.0,12.29,12.2974,12.2605,12.2974,477500.0
2013-04-03 15:45:00,16.7,16.7,16.69,16.7,330800.0,12.2974,12.2974,12.29,12.2974,330800.0
2013-04-03 15:50:00,16.7,16.78,16.69,16.77,880200.0,12.2974,12.3563,12.29,12.3489,880200.0
2013-04-03 15:55:00,16.76,16.78,16.73,16.74,601600.0,12.3415,12.3563,12.3194,12.3268,601600.0
2013-04-04 09:30:00,16.73,16.73,16.65,16.73,109700.0,12.3194,12.3194,12.2605,12.3194,109700.0
2013-04-04 09:35:00,16.73,16.74,16.68,16.73,181800.0,12.3194,12.3268,12.2826,12.3194,181800.0
2013-04-04 09:40:00,16.73,16.78,16.72,16.76,137100.0,12.3194,12.3563,12.3121,12.3415,137100.0
2013-04-04 09:45:00,16.76,16.79,16.75,16.77,184200.0,12.3415,12.3636,12.3342,12.3489,184200.0
2013-04-04 09:50:00,16.77,16.79,16.76,16.77,149900.0,12.3489,12.3636,12.3415,12.3489,149900.0
2013-04-04 09:55:00,16.77,16.78,16.76,16.77,320500.0,12.3489,12.3563,12.3415,12.3489,320500.0
2013-04-04 10:00:00,16.77,16.77,16.75,16.77,223000.0,12.3489,12.3489,12.3342,12.3489,223000.0
2013-04-04 10:05:00,16.77,16.77,16.73,16.74,97800.0,12.3489,12.3489,12.3194,12.3268,97800.0
2013-04-04 10:10:00,16.75,16.75,16.72,16.74,67500.0,12.3342,12.3342,12.3121,12.3268,67500.0
2013-04-04 10:15:00,16.74,16.75,16.72,16.73,129400.0,12.3268,12.3342,12.3121,12.3194,129400.0
2013-04-04 10:20:00,16.72,16.73,16.71,16.71,41400.0,12.3121,12.3194,12.3047,12.3047,41400.0
2013-04-04 10:25:00,16.71,16.72,16.66,16.68,218600.0,12.3047,12.3121,12.2679,12.2826,218600.0
2013-04-04 10:30:00,16.68,16.71,16.68,16.71,33900.0,12.2826,12.3047,12.2826,12.3047,33900.0
2013-04-04 10:35:00,16.71,16.71,16.69,16.7,176900.0,12.3047,12.3047,12.29,12.2974,176900.0
2013-04-04 10:40:00,16.7,16.72,16.68,16.71,198800.0,12.2974,12.3121,12.2826,12.3047,198800.0
2013-04-04 10:45:00,16.71,16.73,16.7,16.7,146800.0,12.3047,12.3194,12.2974,12.2974,146800.0
2013-04-04 10:50:00,16.71,16.72,16.7,16.71,428900.0,12.3047,12.3121,12.2974,12.3047,428900.0
2013-04-04 10:55:00,16.71,16.71,16.68,16.71,488200.0,12.3047,12.3047,12.2826,12.3047,488200.0
2013-04-04 11:00:00,16.71,16.73,16.69,16.73,258700.0,12.3047,12.3194,12.29,12.3194,258700.0
2013-04-04 11:05:00,16.73,16.73,16.69,16.72,395100.0,12.3194,12.3194,12.29,12.3121,395100.0
2013-04-04 11:10:00,16.72,16.73,16.69,16.7,158500.0,12.3121,12.3194,12.29,12.2974,158500.0
2013-04-04 11:15:00,16.7,16.71,16.69,16.7,97900.0,12.2974,12.3047,12.29,12.2974,97900.0
2013-04-04 11:20:00,16.7,16.72,16.69,16.72,90400.0,12.2974,12.3121,12.29,12.3121,90400.0
2013-04-04 11:25:00,16.72,16.73,16.71,16.72,178000.0,12.3121,12.3194,12.3047,12.3121,178000.0
2013-04-04 11:30:00,16.72,16.73,16.71,16.73,189600.0,12.3121,12.3194,12.3047,12.3194,189600.0
2013-04-04 11:35:00,16.73,16.73,16.72,16.73,61400.0,12.3194,12.3194,12.3121,12.3194,61400.0
2013-04-04 11:40:00,16.73,16.73,16.71,16.71,127400.0,12.3194,12.3194,12.3047,12.3047,127400.0
2013-04-04 11:45:00,16.71,16.72,16.7,16.7,31700.0,12.3047,12.3121,12.2974,12.2974,31700.0
2013-04-04 11:50:00,16.7,16.71,16.7,16.7,18400.0,12.2974,12.3047,12.2974,12.2974,18400.0
2013-04-04 11:55:00,16.7,16.71,16.7,16.7,19900.0,12.2974,12.3047,12.2974,12.2974,19900.0
2013-04-04 12:00:00,16.7,16.71,16.69,16.7,99300.0,12.2974,12.3047,12.29,12.2974,99300.0
2013-04-04 12:05:00,16.69,16.71,16.68,16.7,93800.0,12.29,12.3047,12.2826,12.2974,93800.0
2013-04-04 12:10:00,16.7,16.71,16.69,16.71,31000.0,12.2974,12.3047,12.29,12.3047,31000.0
2013-04-04 12:15:00,16.71,16.71,16.67,16.68,178900.0,12.3047,12.3047,12.2753,12.2826,178900.0
2013-04-04 12:20:00,16.68,16.68,16.65,16.66,25100.0,12.2826,12.2826,12.2605,12.2679,25100.0
2013-04-04 12:25:00,16.66,16.7,16.65,16.7,133300.0,12.2679,12.2974,12.2605,12.2974,133300.0
2013-04-04 12:30:00,16.69,16.71,16.68,16.71,522400.0,12.29,12.3047,12.2826,12.3047,522400.0
2013-04-04 12:35:00,16.71,16.72,16.68,16.7,347500.0,12.3047,12.3121,12.2826,12.2974,347500.0
2013-04-04 12:40:00,16.7,16.71,16.7,16.71,85600.0,12.2974,12.3047,12.2974,12.3047,85600.0
2013-04-04 12:45:00,16.71,16.72,16.7,16.71,228700.0,12.3047,12.3121,12.2974,12.3047,228700.0
2013-04-04 12:50:00,16.71,16.72,16.69,16.71,69700.0,12.3047,12.3121,12.29,12.3047,69700.0
2013-04-04 12:55:00,16.7,16.72,16.69,16.69,225600.0,12.2974,12.3121,12.29,12.29,225600.0
2013-04-04 13:00:00,16.69,16.7,16.67,16.68,64500.0,12.29,12.2974,12.2753,12.2826,64500.0
2013-04-04 13:05:00,16.69,16.69,16.67,16.68,17400.0,12.29,12.29,12.2753,12.2826,17400.0
2013-04-04 13:10:00,16.67,16.68,16.66,16.66,46200.0,12.2753,12.2826,12.2679,12.2679,46200.0
2013-04-04 13:15:00,16.66,16.7,16.65,16.7,68000.0,12.2679,12.2974,12.2605,12.2974,68000.0
2013-04-04 13:20:00,16.7,16.7,16.69,16.7,18500.0,12.2974,12.2974,12.29,12.2974,18500.0
2013-04-04 13:25:00,16.7,16.72,16.69,16.72,46000.0,12.2974,12.3121,12.29,12.3121,46000.0
2013-04-04 13:30:00,16.72,16.72,16.7,16.7,44500.0,12.3121,12.3121,12.2974,12.2974,44500.0
2013-04-04 13:35:00,16.71,16.74,16.7,16.72,125800.0,12.3047,12.3268,12.2974,12.3121,125800.0
2013-04-04 13:40:00,16.72,16.75,16.72,16.73,101000.0,12.3121,12.3342,12.3121,12.3194,101000.0
2013-04-04 13:45:00,16.74,16.77,16.73,16.76,122200.0,12.3268,12.3489,12.3194,12.3415,122200.0
2013-04-04 13:50:00,16.75,16.76,16.75,16.76,44600.0,12.3342,12.3415,12.3342,12.3415,44600.0
2013-04-04 13:55:00,16.76,16.76,16.75,16.76,24300.0,12.3415,12.3415,12.3342,12.3415,24300.0
2013-04-04 14:00:00,16.75,16.76,16.75,16.75,26400.0,12.3342,12.3415,12.3342,12.3342,26400.0
2013-04-04 14:05:00,16.75,16.76,16.75,16.76,29100.0,12.3342,12.3415,12.3342,12.3415,29100.0
2013-04-04 14:10:00,16.75,16.76,16.75,16.75,46500.0,12.3342,12.3415,12.3342,12.3342,46500.0
2013-04-04 14:15:00,16.75,16.78,16.75,16.78,100900.0,12.3342,12.3563,12.3342,12.3563,100900.0
2013-04-04 14:20:00,16.78,16.79,16.75,16.78,171300.0,12.3563,12.3636,12.3342,12.3563,171300.0
2013-04-04 14:25:00,16.78,16.79,16.76,16.78,65700.0,12.3563,12.3636,12.3415,12.3563,65700.0
2013-04-04 14:30:00,16.79,16.79,16.78,16.79,54000.0,12.3636,12.3636,12.3563,12.3636,54000.0
2013-04-04 14:35:00,16.79,16.79,16.78,16.79,43900.0,12.3636,12.3636,12.3563,12.3636,43900.0
2013-04-04 14:40:00,16.79,16.81,16.79,16.8,143000.0,12.3636,12.3784,12.3636,12.371,143000.0
2013-04-04 14:45:00,16.81,16.81,16.78,16.79,50000.0,12.3784,12.3784,12.3563,12.3636,50000.0
2013-04-04 14:50:00,16.79,16.8,16.78,16.8,94200.0,12.3636,12.371,12.3563,12.371,94200.0
2013-04-04 14:55:00,16.8,16.8,16.79,16.8,177500.0,12.371,12.371,12.3636,12.371,177500.0
2013-04-04 15:00:00,16.8,16.82,16.79,16.82,145500.0,12.371,12.3857,12.3636,12.3857,145500.0
2013-04-04 15:05:00,16.82,16.83,16.81,16.83,179500.0,12.3857,12.3931,12.3784,12.3931,179500.0
2013-04-04 15:10:00,16.83,16.83,16.79,16.81,423000.0,12.3931,12.3931,12.3636,12.3784,423000.0
2013-04-04 15:15:00,16.8,16.81,16.78,16.78,81900.0,12.371,12.3784,12.3563,12.3563,81900.0
2013-04-04 15:20:00,16.79,16.79,16.76,16.77,160100.0,12.3636,12.3636,12.3415,12.3489,160100.0
2013-04-04 15:25:00,16.77,16.78,16.75,16.78,78300.0,12.3489,12.3563,12.3342,12.3563,78300.0
2013-04-04 15:30:00,16.77,16.78,16.76,16.76,52100.0,12.3489,12.3563,12.3415,12.3415,52100.0
2013-04-04 15:35:00,16.77,16.78,16.76,16.78,68600.0,12.3489,12.3563,12.3415,12.3563,68600.0
2013-04-04 15:40:00,16.77,16.81,16.77,16.81,229500.0,12.3489,12.3784,12.3489,12.3784,229500.0
2013-04-04 15:45:00,16.8,16.83,16.79,16.79,207000.0,12.371,12.3931,12.3636,12.3636,207000.0
2013-04-04 15:50:00,16.8,16.81,16.78,16.8,161300.0,12.371,12.3784,12.3563,12.371,161300.0
2013-04-04 15:55:00,16.81,16.84,16.8,16.82,413800.0,12.3784,12.4004,12.371,12.3857,413800.0
2013-04-05 09:30:00,16.55,16.56,16.48,16.51,128300.0,12.1869,12.1943,12.1354,12.1574,128300.0
2013-04-05 09:35:00,16.51,16.52,16.5,16.52,391600.0,12.1574,12.1648,12.1501,12.1648,391600.0
2013-04-05 09:40:00,16.52,16.52,16.5,16.51,162300.0,12.1648,12.1648,12.1501,12.1574,162300.0
2013-04-05 09:45:00,16.51,16.52,16.49,16.5,268700.0,12.1574,12.1648,12.1427,12.1501,268700.0
2013-04-05 09:50:00,16.5,16.51,16.48,16.48,251600.0,12.1501,12.1574,12.1354,12.1354,251600.0
2013-04-05 09:55:00,16.49,16.5,16.48,16.5,90000.0,12.1427,12.1501,12.1354,12.1501,90000.0
2013-04-05 10:00:00,16.5,16.5,16.49,16.5,55800.0,12.1501,12.1501,12.1427,12.1501,55800.0
2013-04-05 10:05:00,16.5,16.55,16.48,16.52,757300.0,12.1501,12.1869,12.1354,12.1648,757300.0
2013-04-05 10:10:00,16.52,16.53,16.52,16.53,96700.0,12.1648,12.1722,12.1648,12.1722,96700.0
2013-04-05 10:15:00,16.53,16.56,16.53,16.55,227000.0,12.1722,12.1943,12.1722,12.1869,227000.0
2013-04-05 10:20:00,16.55,16.59,16.55,16.55,202100.0,12.1869,12.2164,12.1869,12.1869,202100.0
2013-04-05 10:25:00,16.55,16.58,16.54,16.57,210100.0,12.1869,12.209,12.1795,12.2016,210100.0
2013-04-05 10:30:00,16.57,16.58,16.56,16.56,192600.0,12.2016,12.209,12.1943,12.1943,192600.0
2013-04-05 10:35:00,16.56,16.57,16.55,16.57,142100.0,12.1943,12.2016,12.1869,12.2016,142100.0
2013-04-05 10:40:00,16.57,16.58,16.54,16.56,116400.0,12.2016,12.209,12.1795,12.1943,116400.0
2013-04-05 10:45:00,16.56,16.57,16.54,16.57,98600.0,12.1943,12.2016,12.1795,12.2016,98600.0
2013-04-05 10:50:00,16.56,16.57,16.55,16.56,71500.0,12.1943,12.2016,12.1869,12.1943,71500.0
2013-04-05 10:55:00,16.57,16.6,16.56,16.57,101300.0,12.2016,12.2237,12.1943,12.2016,101300.0
2013-04-05 11:00:00,16.57,16.59,16.56,16.58,123800.0,12.2016,12.2164,12.1943,12.209,123800.0
2013-04-05 11:05:00,16.58,16.59,16.55,16.57,161500.0,12.209,12.2164,12.1869,12.2016,161500.0
2013-04-05 11:10:00,16.57,16.59,16.56,16.58,44200.0,12.2016,12.2164,12.1943,12.209,44200.0
2013-04-05 11:15:00,16.59,16.59,16.56,16.57,116500.0,12.2164,12.2164,12.1943,12.2016,116500.0
2013-04-05 11:20:00,16.56,16.57,16.55,16.56,558000.0,12.1943,12.2016,12.1869,12.1943,558000.0
2013-04-05 11:25:00,16.57,16.61,16.56,16.59,210400.0,12.2016,12.2311,12.1943,12.2164,210400.0
2013-04-05 11:30:00,16.6,16.61,16.59,16.6,215200.0,12.2237,12.2311,12.2164,12.2237,215200.0
2013-04-05 11:35:00,16.59,16.6,16.56,16.56,73100.0,12.2164,12.2237,12.1943,12.1943,73100.0
2013-04-05 11:40:00,16.56,16.58,16.56,16.58,43900.0,12.1943,12.209,12.1943,12.209,43900.0
2013-04-05 11:45:00,16.58,16.59,16.58,16.59,24100.0,12.209,12.2164,12.209,12.2164,24100.0
2013-04-05 11:50:00,16.59,16.59,16.58,16.59,44800.0,12.2164,12.2164,12.209,12.2164,44800.0
2013-04-05 11:55:00,16.58,16.59,16.55,16.56,153400.0,12.209,12.2164,12.1869,12.1943,153400.0
2013-04-05 12:00:00,16.55,16.56,16.55,16.55,32500.0,12.1869,12.1943,12.1869,12.1869,32500.0
2013-04-05 12:05:00,16.55,16.56,16.54,16.54,117800.0,12.1869,12.1943,12.1795,12.1795,117800.0
2013-04-05 12:10:00,16.54,16.55,16.54,16.55,108700.0,12.1795,12.1869,12.1795,12.1869,108700.0
2013-04-05 12:15:00,16.55,16.55,16.54,16.54,8400.0,12.1869,12.1869,12.1795,12.1795,8400.0
2013-04-05 12:20:00,16.55,16.55,16.53,16.53,148200.0,12.1869,12.1869,12.1722,12.1722,148200.0
2013-04-05 12:25:00,16.54,16.54,16.51,16.53,93900.0,12.1795,12.1795,12.1574,12.1722,93900.0
2013-04-05 12:30:00,16.53,16.55,16.52,16.54,137100.0,12.1722,12.1869,12.1648,12.1795,137100.0
2013-04-05 12:35:00,16.54,16.55,16.53,16.54,150500.0,12.1795,12.1869,12.1722,12.1795,150500.0
2013-04-05 12:40:00,16.54,16.55,16.53,16.53,135200.0,12.1795,12.1869,12.1722,12.1722,135200.0
2013-04-05 12:45:00,16.53,16.56,16.53,16.56,127400.0,12.1722,12.1943,12.1722,12.1943,127400.0
2013-04-05 12:50:00,16.55,16.56,16.55,16.56,19300.0,12.1869,12.1943,12.1869,12.1943,19300.0
2013-04-05 12:55:00,16.56,16.57,16.55,16.56,59800.0,12.1943,12.2016,12.1869,12.1943,59800.0
2013-04-05 13:00:00,16.57,16.58,16.56,16.58,26900.0,12.2016,12.209,12.1943,12.209,26900.0
2013-04-05 13:05:00,16.58,16.59,16.57,16.59,88200.0,12.209,12.2164,12.2016,12.2164,88200.0
2013-04-05 13:10:00,16.59,16.6,16.58,16.6,76500.0,12.2164,12.2237,12.209,12.2237,76500.0
2013-04-05 13:15:00,16.59,16.61,16.59,16.59,66300.0,12.2164,12.2311,12.2164,12.2164,66300.0
2013-04-05 13:20:00,16.6,16.6,16.59,16.59,350100.0,12.2237,12.2237,12.2164,12.2164,350100.0
2013-04-05 13:25:00,16.59,16.6,16.59,16.59,39100.0,12.2164,12.2237,12.2164,12.2164,39100.0
2013-04-05 13:30:00,16.59,16.62,16.59,16.62,91200.0,12.2164,12.2384,12.2164,12.2384,91200.0
2013-04-05 13:35:00,16.62,16.62,16.6,16.61,52800.0,12.2384,12.2384,12.2237,12.2311,52800.0
2013-04-05 13:40:00,16.6,16.62,16.6,16.62,61800.0,12.2237,12.2384,12.2237,12.2384,61800.0
2013-04-05 13:45:00,16.62,16.63,16.61,16.62,36200.0,12.2384,12.2458,12.2311,12.2384,36200.0
2013-04-05 13:50:00,16.62,16.63,16.62,16.63,31300.0,12.2384,12.2458,12.2384,12.2458,31300.0
2013-04-05 13:55:00,16.62,16.63,16.61,16.62,54800.0,12.2384,12.2458,12.2311,12.2384,54800.0
2013-04-05 14:00:00,16.62,16.62,16.61,16.61,30100.0,12.2384,12.2384,12.2311,12.2311,30100.0
2013-04-05 14:05:00,16.61,16.63,16.6,16.63,93100.0,12.2311,12.2458,12.2237,12.2458,93100.0
2013-04-05 14:10:00,16.63,16.63,16.62,16.63,17400.0,12.2458,12.2458,12.2384,12.2458,17400.0
2013-04-05 14:15:00,16.63,16.63,16.61,16.63,76700.0,12.2458,12.2458,12.2311,12.2458,76700.0
2013-04-05 14:20:00,16.63,16.67,16.62,16.67,102900.0,12.2458,12.2753,12.2384,12.2753,102900.0
2013-04-05 14:25:00,16.67,16.69,16.67,16.69,63400.0,12.2753,12.29,12.2753,12.29,63400.0
2013-04-05 14:30:00,16.69,16.69,16.67,16.68,98600.0,12.29,12.29,12.2753,12.2826,98600.0
2013-04-05 14:35:00,16.67,16.69,16.67,16.67,80500.0,12.2753,12.29,12.2753,12.2753,80500.0
2013-04-05 14:40:00,16.68,16.68,16.67,16.68,15800.0,12.2826,12.2826,12.2753,12.2826,15800.0
2013-04-05 14:45:00,16.67,16.68,16.66,16.68,170500.0,12.2753,12.2826,12.2679,12.2826,170500.0
2013-04-05 14:50:00,16.67,16.68,16.66,16.66,70100.0,12.2753,12.2826,12.2679,12.2679,70100.0
2013-04-05 14:55:00,16.66,16.68,16.66,16.67,48200.0,12.2679,12.2826,12.2679,12.2753,48200.0
2013-04-05 15:00:00,16.68,16.68,16.66,16.66,83200.0,12.2826,12.2826,12.2679,12.2679,83200.0
2013-04-05 15:05:00,16.66,16.67,16.66,16.66,48800.0,12.2679,12.2753,12.2679,12.2679,48800.0
2013-04-05 15:10:00,16.66,16.7,16.66,16.7,100700.0,12.2679,12.2974,12.2679,12.2974,100700.0
2013-04-05 15:15:00,16.7,16.7,16.69,16.7,29800.0,12.2974,12.2974,12.29,12.2974,29800.0
2013-04-05 15:20:00,16.7,16.7,16.67,16.68,112800.0,12.2974,12.2974,12.2753,12.2826,112800.0
2013-04-05 15:25:00,16.68,16.68,16.67,16.67,54600.0,12.2826,12.2826,12.2753,12.2753,54600.0
2013-04-05 15:30:00,16.67,16.72,16.67,16.71,303700.0,12.2753,12.3121,12.2753,12.3047,303700.0
2013-04-05 15:35:00,16.71,16.75,16.71,16.74,159600.0,12.3047,12.3342,12.3047,12.3268,159600.0
2013-04-05 15:40:00,16.74,16.78,16.73,16.75,220800.0,12.3268,12.3563,12.3194,12.3342,220800.0
2013-04-05 15:45:00,16.74,16.75,16.74,16.75,153400.0,12.3268,12.3342,12.3268,12.3342,153400.0
2013-04-05 15:50:00,16.75,16.78,16.74,16.77,190500.0,12.3342,12.3563,12.3268,12.3489,190500.0
2013-04-05 15:55:00,16.77,16.78,16.74,16.74,947900.0,12.3489,12.3563,12.3268,12.3268,947900.0
2013-04-08 09:30:00,16.61,16.66,16.56,16.57,479000.0,12.2311,12.2679,12.1943,12.2016,479000.0
2013-04-08 09:35:00,16.57,16.64,16.56,16.63,235800.0,12.2016,12.2532,12.1943,12.2458,235800.0
2013-04-08 09:40:00,16.62,16.65,16.6,16.63,324600.0,12.2384,12.2605,12.2237,12.2458,324600.0
2013-04-08 09:45:00,16.64,16.68,16.62,16.66,183400.0,12.2532,12.2826,12.2384,12.2679,183400.0
2013-04-08 09:50:00,16.65,16.68,16.63,16.66,257700.0,12.2605,12.2826,12.2458,12.2679,257700.0
2013-04-08 09:55:00,16.66,16.7,16.64,16.66,216500.0,12.2679,12.2974,12.2532,12.2679,216500.0
2013-04-08 10:00:00,16.65,16.68,16.63,16.68,211700.0,12.2605,12.2826,12.2458,12.2826,211700.0
2013-04-08 10:05:00,16.68,16.69,16.64,16.68,188300.0,12.2826,12.29,12.2532,12.2826,188300.0
2013-04-08 10:10:00,16.68,16.69,16.65,16.66,92300.0,12.2826,12.29,12.2605,12.2679,92300.0
2013-04-08 10:15:00,16.66,16.67,16.62,16.63,38500.0,12.2679,12.2753,12.2384,12.2458,38500.0
2013-04-08 10:20:00,16.63,16.65,16.62,16.64,42200.0,12.2458,12.2605,12.2384,12.2532,42200.0
2013-04-08 10:25:00,16.64,16.66,16.64,16.66,40200.0,12.2532,12.2679,12.2532,12.2679,40200.0
2013-04-08 10:30:00,16.66,16.68,16.66,16.68,57100.0,12.2679,12.2826,12.2679,12.2826,57100.0
2013-04-08 10:35:00,16.67,16.7,16.67,16.69,109500.0,12.2753,12.2974,12.2753,12.29,109500.0
2013-04-08 10:40:00,16.69,16.7,16.68,16.68,83300.0,12.29,12.2974,12.2826,12.2826,83300.0
2013-04-08 10:45:00,16.68,16.7,16.68,16.7,169500.0,12.2826,12.2974,12.2826,12.2974,169500.0
2013-04-08 10:50:00,16.7,16.71,16.68,16.68,150800.0,12.2974,12.3047,12.2826,12.2826,150800.0
2013-04-08 10:55:00,16.69,16.71,16.68,16.71,73300.0,12.29,12.3047,12.2826,12.3047,73300.0
2013-04-08 11:00:00,16.71,16.71,16.69,16.7,30500.0,12.3047,12.3047,12.29,12.2974,30500.0
2013-04-08 11:05:00,16.7,16.71,16.69,16.71,65100.0,12.2974,12.3047,12.29,12.3047,65100.0
2013-04-08 11:10:00,16.7,16.71,16.68,16.71,80700.0,12.2974,12.3047,12.2826,12.3047,80700.0
2013-04-08 11:15:00,16.71,16.72,16.68,16.68,102800.0,12.3047,12.3121,12.2826,12.2826,102800.0
2013-04-08 11:20:00,16.69,16.69,16.68,16.69,9800.0,12.29,12.29,12.2826,12.29,9800.0
2013-04-08 11:25:00,16.68,16.7,16.68,16.68,70600.0,12.2826,12.2974,12.2826,12.2826,70600.0
2013-04-08 11:30:00,16.68,16.69,16.66,16.68,120000.0,12.2826,12.29,12.2679,12.2826,120000.0
2013-04-08 11:35:00,16.68,16.68,16.66,16.68,57200.0,12.2826,12.2826,12.2679,12.2826,57200.0
2013-04-08 11:40:00,16.68,16.69,16.66,16.66,68000.0,12.2826,12.29,12.2679,12.2679,68000.0
2013-04-08 11:45:00,16.67,16.68,16.66,16.67,32700.0,12.2753,12.2826,12.2679,12.2753,32700.0
2013-04-08 11:50:00,16.66,16.68,16.66,16.66,115800.0,12.2679,12.2826,12.2679,12.2679,115800.0
2013-04-08 11:55:00,16.66,16.7,16.66,16.68,99600.0,12.2679,12.2974,12.2679,12.2826,99600.0
2013-04-08 12:00:00,16.68,16.71,16.67,16.69,131500.0,12.2826,12.3047,12.2753,12.29,131500.0
2013-04-08 12:05:00,16.69,16.69,16.68,16.69,16900.0,12.29,12.29,12.2826,12.29,16900.0
2013-04-08 12:10:00,16.68,16.71,16.68,16.7,64500.0,12.2826,12.3047,12.2826,12.2974,64500.0
2013-04-08 12:15:00,16.71,16.71,16.7,16.7,12700.0,12.3047,12.3047,12.2974,12.2974,12700.0
2013-04-08 12:20:00,16.71,16.71,16.68,16.69,106800.0,12.3047,12.3047,12.2826,12.29,106800.0
2013-04-08 12:25:00,16.69,16.7,16.69,16.7,12500.0,12.29,12.2974,12.29,12.2974,12500.0
2013-04-08 12:30:00,16.7,16.73,16.69,16.71,233700.0,12.2974,12.3194,12.29,12.3047,233700.0
2013-04-08 12:35:00,16.71,16.73,16.71,16.73,19900.0,12.3047,12.3194,12.3047,12.3194,19900.0
2013-04-08 12:40:00,16.73,16.73,16.69,16.69,115200.0,12.3194,12.3194,12.29,12.29,115200.0
2013-04-08 12:45:00,16.69,16.7,16.69,16.7,13100.0,12.29,12.2974,12.29,12.2974,13100.0
2013-04-08 12:50:00,16.69,16.7,16.69,16.69,7000.0,12.29,12.2974,12.29,12.29,7000.0
2013-04-08 12:55:00,16.7,16.7,16.69,16.7,11000.0,12.2974,12.2974,12.29,12.2974,11000.0
2013-04-08 13:00:00,16.7,16.7,16.69,16.7,61600.0,12.2974,12.2974,12.29,12.2974,61600.0
2013-04-08 13:05:00,16.7,16.71,16.69,16.71,22200.0,12.2974,12.3047,12.29,12.3047,22200.0
2013-04-08 13:10:00,16.71,16.73,16.7,16.73,33700.0,12.3047,12.3194,12.2974,12.3194,33700.0
2013-04-08 13:15:00,16.73,16.76,16.72,16.74,331700.0,12.3194,12.3415,12.3121,12.3268,331700.0
2013-04-08 13:20:00,16.75,16.75,16.72,16.73,130200.0,12.3342,12.3342,12.3121,12.3194,130200.0
2013-04-08 13:25:00,16.73,16.73,16.7,16.71,146800.0,12.3194,12.3194,12.2974,12.3047,146800.0
2013-04-08 13:30:00,16.7,16.71,16.7,16.71,7600.0,12.2974,12.3047,12.2974,12.3047,7600.0
2013-04-08 13:35:00,16.7,16.72,16.7,16.72,81600.0,12.2974,12.3121,12.2974,12.3121,81600.0
2013-04-08 13:40:00,16.71,16.74,16.71,16.73,42800.0,12.3047,12.3268,12.3047,12.3194,42800.0
2013-04-08 13:45:00,16.74,16.75,16.73,16.75,66900.0,12.3268,12.3342,12.3194,12.3342,66900.0
2013-04-08 13:50:00,16.75,16.76,16.75,16.76,107200.0,12.3342,12.3415,12.3342,12.3415,107200.0
2013-04-08 13:55:00,16.76,16.76,16.74,16.75,57700.0,12.3415,12.3415,12.3268,12.3342,57700.0
2013-04-08 14:00:00,16.75,16.75,16.74,16.75,14500.0,12.3342,12.3342,12.3268,12.3342,14500.0
2013-04-08 14:05:00,16.75,16.75,16.74,16.75,19100.0,12.3342,12.3342,12.3268,12.3342,19100.0
2013-04-08 14:10:00,16.75,16.76,16.74,16.75,80300.0,12.3342,12.3415,12.3268,12.3342,80300.0
2013-04-08 14:15:00,16.75,16.75,16.73,16.74,116300.0,12.3342,12.3342,12.3194,12.3268,116300.0
2013-04-08 14:20:00,16.74,16.76,16.73,16.75,195400.0,12.3268,12.3415,12.3194,12.3342,195400.0
2013-04-08 14:25:00,16.75,16.76,16.74,16.75,36900.0,12.3342,12.3415,12.3268,12.3342,36900.0
2013-04-08 14:30:00,16.75,16.75,16.74,16.75,11900.0,12.3342,12.3342,12.3268,12.3342,11900.0
2013-04-08 14:35:00,16.75,16.77,16.74,16.77,38200.0,12.3342,12.3489,12.3268,12.3489,38200.0
2013-04-08 14:40:00,16.77,16.78,16.77,16.78,192600.0,12.3489,12.3563,12.3489,12.3563,192600.0
2013-04-08 14:45:00,16.78,16.8,16.78,16.78,158700.0,12.3563,12.371,12.3563,12.3563,158700.0
2013-04-08 14:50:00,16.78,16.79,16.77,16.77,187900.0,12.3563,12.3636,12.3489,12.3489,187900.0
2013-04-08 14:55:00,16.78,16.78,16.77,16.78,63000.0,12.3563,12.3563,12.3489,12.3563,63000.0
2013-04-08 15:00:00,16.78,16.78,16.75,16.75,71400.0,12.3563,12.3563,12.3342,12.3342,71400.0
2013-04-08 15:05:00,16.76,16.76,16.75,16.75,144800.0,12.3415,12.3415,12.3342,12.3342,144800.0
2013-04-08 15:10:00,16.76,16.78,16.75,16.78,130000.0,12.3415,12.3563,12.3342,12.3563,130000.0
2013-04-08 15:15:00,16.78,16.78,16.76,16.77,240400.0,12.3563,12.3563,12.3415,12.3489,240400.0
2013-04-08 15:20:00,16.77,16.78,16.76,16.78,60400.0,12.3489,12.3563,12.3415,12.3563,60400.0
2013-04-08 15:25:00,16.77,16.78,16.77,16.78,31100.0,12.3489,12.3563,12.3489,12.3563,31100.0
2013-04-08 15:30:00,16.78,16.81,16.77,16.8,353700.0,12.3563,12.3784,12.3489,12.371,353700.0
2013-04-08 15:35:00,16.8,16.83,16.79,16.83,105900.0,12.371,12.3931,12.3636,12.3931,105900.0
2013-04-08 15:40:00,16.83,16.84,16.81,16.82,283200.0,12.3931,12.4004,12.3784,12.3857,283200.0
2013-04-08 15:45:00,16.82,16.85,16.81,16.84,294400.0,12.3857,12.4078,12.3784,12.4004,294400.0
2013-04-08 15:50:00,16.83,16.86,16.83,16.86,176000.0,12.3931,12.4152,12.3931,12.4152,176000.0
2013-04-08 15:55:00,16.85,16.86,16.82,16.85,604900.0,12.4078,12.4152,12.3857,12.4078,604900.0
2013-04-09 09:30:00,16.67,16.76,16.67,16.75,282600.0,12.2753,12.3415,12.2753,12.3342,282600.0
2013-04-09 09:35:00,16.75,16.77,16.75,16.76,183600.0,12.3342,12.3489,12.3342,12.3415,183600.0
2013-04-09 09:40:00,16.76,16.79,16.75,16.79,230800.0,12.3415,12.3636,12.3342,12.3636,230800.0
2013-04-09 09:45:00,16.78,16.79,16.78,16.78,298100.0,12.3563,12.3636,12.3563,12.3563,298100.0
2013-04-09 09:50:00,16.78,16.78,16.72,16.73,86700.0,12.3563,12.3563,12.3121,12.3194,86700.0
2013-04-09 09:55:00,16.73,16.76,16.73,16.76,136800.0,12.3194,12.3415,12.3194,12.3415,136800.0
2013-04-09 10:00:00,16.76,16.79,16.76,16.79,122200.0,12.3415,12.3636,12.3415,12.3636,122200.0
2013-04-09 10:05:00,16.79,16.79,16.78,16.78,49100.0,12.3636,12.3636,12.3563,12.3563,49100.0
2013-04-09 10:10:00,16.79,16.81,16.76,16.76,222800.0,12.3636,12.3784,12.3415,12.3415,222800.0
2013-04-09 10:15:00,16.77,16.79,16.76,16.77,145200.0,12.3489,12.3636,12.3415,12.3489,145200.0
2013-04-09 10:20:00,16.77,16.81,16.77,16.8,95800.0,12.3489,12.3784,12.3489,12.371,95800.0
2013-04-09 10:25:00,16.8,16.82,16.8,16.8,122500.0,12.371,12.3857,12.371,12.371,122500.0
2013-04-09 10:30:00,16.8,16.81,16.79,16.8,55500.0,12.371,12.3784,12.3636,12.371,55500.0
2013-04-09 10:35:00,16.8,16.81,16.79,16.8,120000.0,12.371,12.3784,12.3636,12.371,120000.0
2013-04-09 10:40:00,16.8,16.8,16.76,16.77,222800.0,12.371,12.371,12.3415,12.3489,222800.0
2013-04-09 10:45:00,16.76,16.77,16.75,16.76,75200.0,12.3415,12.3489,12.3342,12.3415,75200.0
2013-04-09 10:50:00,16.76,16.76,16.75,16.75,148700.0,12.3415,12.3415,12.3342,12.3342,148700.0
2013-04-09 10:55:00,16.76,16.76,16.73,16.74,134400.0,12.3415,12.3415,12.3194,12.3268,134400.0
2013-04-09 11:00:00,16.73,16.75,16.71,16.75,136900.0,12.3194,12.3342,12.3047,12.3342,136900.0
2013-04-09 11:05:00,16.75,16.76,16.74,16.76,73500.0,12.3342,12.3415,12.3268,12.3415,73500.0
2013-04-09 11:10:00,16.76,16.76,16.75,16.76,9600.0,12.3415,12.3415,12.3342,12.3415,9600.0
2013-04-09 11:15:00,16.76,16.76,16.73,16.74,108600.0,12.3415,12.3415,12.3194,12.3268,108600.0
2013-04-09 11:20:00,16.73,16.78,16.73,16.78,57600.0,12.3194,12.3563,12.3194,12.3563,57600.0
2013-04-09 11:25:00,16.78,16.78,16.77,16.78,10800.0,12.3563,12.3563,12.3489,12.3563,10800.0
2013-04-09 11:30:00,16.78,16.78,16.77,16.78,65000.0,12.3563,12.3563,12.3489,12.3563,65000.0
2013-04-09 11:35:00,16.78,16.78,16.77,16.78,27900.0,12.3563,12.3563,12.3489,12.3563,27900.0
2013-04-09 11:40:00,16.78,16.82,16.77,16.82,55600.0,12.3563,12.3857,12.3489,12.3857,55600.0
2013-04-09 11:45:00,16.82,16.83,16.82,16.82,50100.0,12.3857,12.3931,12.3857,12.3857,50100.0
2013-04-09 11:50:00,16.83,16.86,16.82,16.86,47800.0,12.3931,12.4152,12.3857,12.4152,47800.0
2013-04-09 11:55:00,16.87,16.87,16.85,16.87,122200.0,12.4225,12.4225,12.4078,12.4225,122200.0
2013-04-09 12:00:00,16.86,16.87,16.86,16.87,14700.0,12.4152,12.4225,12.4152,12.4225,14700.0
2013-04-09 12:05:00,16.86,16.87,16.85,16.85,44200.0,12.4152,12.4225,12.4078,12.4078,44200.0
2013-04-09 12:10:00,16.85,16.89,16.85,16.89,139500.0,12.4078,12.4373,12.4078,12.4373,139500.0
2013-04-09 12:15:00,16.89,16.92,16.88,16.9,177400.0,12.4373,12.4594,12.4299,12.4446,177400.0
2013-04-09 12:20:00,16.89,16.9,16.88,16.88,21700.0,12.4373,12.4446,12.4299,12.4299,21700.0
2013-04-09 12:25:00,16.88,16.9,16.88,16.89,22600.0,12.4299,12.4446,12.4299,12.4373,22600.0
2013-04-09 12:30:00,16.89,16.95,16.89,16.94,326800.0,12.4373,12.4814,12.4373,12.4741,326800.0
2013-04-09 12:35:00,16.94,17.0,16.94,17.0,212100.0,12.4741,12.5183,12.4741,12.5183,212100.0
2013-04-09 12:40:00,17.0,17.02,16.96,16.96,178000.0,12.5183,12.533,12.4888,12.4888,178000.0
2013-04-09 12:45:00,16.96,16.99,16.96,16.98,116000.0,12.4888,12.5109,12.4888,12.5035,116000.0
2013-04-09 12:50:00,16.97,16.99,16.97,16.97,184700.0,12.4962,12.5109,12.4962,12.4962,184700.0
2013-04-09 12:55:00,16.97,16.99,16.96,16.98,133100.0,12.4962,12.5109,12.4888,12.5035,133100.0
2013-04-09 13:00:00,16.98,17.0,16.97,16.98,394100.0,12.5035,12.5183,12.4962,12.5035,394100.0
2013-04-09 13:05:00,16.98,16.99,16.98,16.98,79400.0,12.5035,12.5109,12.5035,12.5035,79400.0
2013-04-09 13:10:00,16.98,16.99,16.96,16.96,101200.0,12.5035,12.5109,12.4888,12.4888,101200.0
2013-04-09 13:15:00,16.96,16.99,16.96,16.99,137100.0,12.4888,12.5109,12.4888,12.5109,137100.0
2013-04-09 13:20:00,16.99,17.03,16.98,17.03,183800.0,12.5109,12.5404,12.5035,12.5404,183800.0
2013-04-09 13:25:00,17.03,17.05,17.02,17.04,319100.0,12.5404,12.5551,12.533,12.5477,319100.0
2013-04-09 13:30:00,17.05,17.05,17.01,17.02,106400.0,12.5551,12.5551,12.5256,12.533,106400.0
2013-04-09 13:35:00,17.02,17.02,17.0,17.01,72600.0,12.533,12.533,12.5183,12.5256,72600.0
2013-04-09 13:40:00,17.02,17.02,17.0,17.01,34300.0,12.533,12.533,12.5183,12.5256,34300.0
2013-04-09 13:45:00,17.02,17.05,17.01,17.04,80000.0,12.533,12.5551,12.5256,12.5477,80000.0
2013-04-09 13:50:00,17.05,17.07,17.04,17.04,198800.0,12.5551,12.5698,12.5477,12.5477,198800.0
2013-04-09 13:55:00,17.04,17.05,17.02,17.02,63900.0,12.5477,12.5551,12.533,12.533,63900.0
2013-04-09 14:00:00,17.03,17.03,17.01,17.02,38600.0,12.5404,12.5404,12.5256,12.533,38600.0
2013-04-09 14:05:00,17.02,17.02,17.0,17.0,43900.0,12.533,12.533,12.5183,12.5183,43900.0
2013-04-09 14:10:00,17.0,17.01,16.98,16.98,61400.0,12.5183,12.5256,12.5035,12.5035,61400.0
2013-04-09 14:15:00,16.98,16.99,16.97,16.98,101600.0,12.5035,12.5109,12.4962,12.5035,101600.0
2013-04-09 14:20:00,16.97,17.01,16.97,17.01,126100.0,12.4962,12.5256,12.4962,12.5256,126100.0
2013-04-09 14:25:00,17.01,17.01,17.0,17.0,47700.0,12.5256,12.5256,12.5183,12.5183,47700.0
2013-04-09 14:30:00,17.01,17.01,17.0,17.0,37300.0,12.5256,12.5256,12.5183,12.5183,37300.0
2013-04-09 14:35:00,17.01,17.01,17.0,17.01,29300.0,12.5256,12.5256,12.5183,12.5256,29300.0
2013-04-09 14:40:00,17.01,17.02,17.0,17.02,120000.0,12.5256,12.533,12.5183,12.533,120000.0
2013-04-09 14:45:00,17.02,17.04,17.02,17.03,130700.0,12.533,12.5477,12.533,12.5404,130700.0
2013-04-09 14:50:00,17.04,17.04,17.03,17.04,23300.0,12.5477,12.5477,12.5404,12.5477,23300.0
2013-04-09 14:55:00,17.03,17.04,17.0,17.01,158700.0,12.5404,12.5477,12.5183,12.5256,158700.0
2013-04-09 15:00:00,17.01,17.01,16.99,17.0,87000.0,12.5256,12.5256,12.5109,12.5183,87000.0
2013-04-09 15:05:00,17.0,17.0,16.97,16.97,84600.0,12.5183,12.5183,12.4962,12.4962,84600.0
2013-04-09 15:10:00,16.97,17.0,16.97,17.0,89700.0,12.4962,12.5183,12.4962,12.5183,89700.0
2013-04-09 15:15:00,17.0,17.0,16.99,16.99,47100.0,12.5183,12.5183,12.5109,12.5109,47100.0
2013-04-09 15:20:00,17.0,17.0,16.96,16.96,148000.0,12.5183,12.5183,12.4888,12.4888,148000.0
2013-04-09 15:25:00,16.97,16.97,16.96,16.97,92000.0,12.4962,12.4962,12.4888,12.4962,92000.0
2013-04-09 15:30:00,16.96,16.99,16.96,16.99,98200.0,12.4888,12.5109,12.4888,12.5109,98200.0
2013-04-09 15:35:00,16.98,16.99,16.98,16.99,140200.0,12.5035,12.5109,12.5035,12.5109,140200.0
2013-04-09 15:40:00,16.99,16.99,16.98,16.99,73700.0,12.5109,12.5109,12.5035,12.5109,73700.0
2013-04-09 15:45:00,16.98,16.99,16.96,16.98,227400.0,12.5035,12.5109,12.4888,12.5035,227400.0
2013-04-09 15:50:00,16.97,16.98,16.95,16.96,346400.0,12.4962,12.5035,12.4814,12.4888,346400.0
2013-04-09 15:55:00,16.97,16.98,16.95,16.96,572900.0,12.4962,12.5035,12.4814,12.4888,572900.0
2013-04-10 09:30:00,17.0,17.14,16.99,17.11,573000.0,12.5183,12.6214,12.5109,12.5993,573000.0
2013-04-10 09:35:00,17.1,17.11,17.04,17.08,361600.0,12.5919,12.5993,12.5477,12.5772,361600.0
2013-04-10 09:40:00,17.08,17.12,17.02,17.05,239500.0,12.5772,12.6066,12.533,12.5551,239500.0
2013-04-10 09:45:00,17.04,17.06,16.96,17.05,249500.0,12.5477,12.5624,12.4888,12.5551,249500.0
2013-04-10 09:50:00,17.06,17.07,17.04,17.04,70100.0,12.5624,12.5698,12.5477,12.5477,70100.0
2013-04-10 09:55:00,17.04,17.22,17.04,17.22,393600.0,12.5477,12.6803,12.5477,12.6803,393600.0
2013-04-10 10:00:00,17.22,17.22,17.11,17.11,297600.0,12.6803,12.6803,12.5993,12.5993,297600.0
2013-04-10 10:05:00,17.11,17.17,17.11,17.17,142100.0,12.5993,12.6434,12.5993,12.6434,142100.0
2013-04-10 10:10:00,17.16,17.18,17.08,17.09,398500.0,12.6361,12.6508,12.5772,12.5845,398500.0
2013-04-10 10:15:00,17.09,17.09,17.05,17.06,326700.0,12.5845,12.5845,12.5551,12.5624,326700.0
2013-04-10 10:20:00,17.07,17.08,17.06,17.07,47600.0,12.5698,12.5772,12.5624,12.5698,47600.0
2013-04-10 10:25:00,17.07,17.1,17.07,17.1,50600.0,12.5698,12.5919,12.5698,12.5919,50600.0
2013-04-10 10:30:00,17.1,17.12,17.09,17.11,122900.0,12.5919,12.6066,12.5845,12.5993,122900.0
2013-04-10 10:35:00,17.11,17.12,17.07,17.08,43700.0,12.5993,12.6066,12.5698,12.5772,43700.0
2013-04-10 10:40:00,17.08,17.1,17.07,17.08,120300.0,12.5772,12.5919,12.5698,12.5772,120300.0
2013-04-10 10:45:00,17.08,17.09,17.08,17.09,40800.0,12.5772,12.5845,12.5772,12.5845,40800.0
2013-04-10 10:50:00,17.09,17.11,17.08,17.1,135700.0,12.5845,12.5993,12.5772,12.5919,135700.0
2013-04-10 10:55:00,17.11,17.15,17.1,17.14,47600.0,12.5993,12.6287,12.5919,12.6214,47600.0
2013-04-10 11:00:00,17.15,17.16,17.13,17.13,203100.0,12.6287,12.6361,12.614,12.614,203100.0
2013-04-10 11:05:00,17.13,17.14,17.13,17.13,70700.0,12.614,12.6214,12.614,12.614,70700.0
2013-04-10 11:10:00,17.14,17.14,17.09,17.09,79900.0,12.6214,12.6214,12.5845,12.5845,79900.0
2013-04-10 11:15:00,17.09,17.11,17.08,17.09,150300.0,12.5845,12.5993,12.5772,12.5845,150300.0
2013-04-10 11:20:00,17.08,17.09,17.07,17.09,62900.0,12.5772,12.5845,12.5698,12.5845,62900.0
2013-04-10 11:25:00,17.09,17.1,17.08,17.1,34200.0,12.5845,12.5919,12.5772,12.5919,34200.0
2013-04-10 11:30:00,17.1,17.13,17.1,17.13,549200.0,12.5919,12.614,12.5919,12.614,549200.0
2013-04-10 11:35:00,17.13,17.15,17.13,17.14,98400.0,12.614,12.6287,12.614,12.6214,98400.0
2013-04-10 11:40:00,17.14,17.14,17.13,17.14,141300.0,12.6214,12.6214,12.614,12.6214,141300.0
2013-04-10 11:45:00,17.14,17.14,17.11,17.11,78800.0,12.6214,12.6214,12.5993,12.5993,78800.0
2013-04-10 11:50:00,17.11,17.12,17.11,17.12,20600.0,12.5993,12.6066,12.5993,12.6066,20600.0
2013-04-10 11:55:00,17.12,17.12,17.11,17.11,50300.0,12.6066,12.6066,12.5993,12.5993,50300.0
2013-04-10 12:00:00,17.12,17.13,17.11,17.13,49100.0,12.6066,12.614,12.5993,12.614,49100.0
2013-04-10 12:05:00,17.13,17.16,17.13,17.15,177600.0,12.614,12.6361,12.614,12.6287,177600.0
2013-04-10 12:10:00,17.16,17.16,17.15,17.16,79300.0,12.6361,12.6361,12.6287,12.6361,79300.0
2013-04-10 12:15:00,17.16,17.16,17.15,17.16,47200.0,12.6361,12.6361,12.6287,12.6361,47200.0
2013-04-10 12:20:00,17.16,17.16,17.13,17.13,122100.0,12.6361,12.6361,12.614,12.614,122100.0
2013-04-10 12:25:00,17.13,17.13,17.12,17.12,22700.0,12.614,12.614,12.6066,12.6066,22700.0
2013-04-10 12:30:00,17.13,17.13,17.12,17.13,18800.0,12.614,12.614,12.6066,12.614,18800.0
2013-04-10 12:35:00,17.12,17.15,17.12,17.15,81900.0,12.6066,12.6287,12.6066,12.6287,81900.0
2013-04-10 12:40:00,17.14,17.15,17.13,17.13,65900.0,12.6214,12.6287,12.614,12.614,65900.0
2013-04-10 12:45:00,17.13,17.14,17.13,17.14,17800.0,12.614,12.6214,12.614,12.6214,17800.0
2013-04-10 12:50:00,17.13,17.14,17.13,17.14,17400.0,12.614,12.6214,12.614,12.6214,17400.0
2013-04-10 12:55:00,17.14,17.15,17.13,17.14,76100.0,12.6214,12.6287,12.614,12.6214,76100.0
2013-04-10 13:00:00,17.14,17.16,17.13,17.14,147400.0,12.6214,12.6361,12.614,12.6214,147400.0
2013-04-10 13:05:00,17.14,17.14,17.13,17.13,18400.0,12.6214,12.6214,12.614,12.614,18400.0
2013-04-10 13:10:00,17.14,17.14,17.13,17.14,48000.0,12.6214,12.6214,12.614,12.6214,48000.0
2013-04-10 13:15:00,17.13,17.14,17.13,17.14,43900.0,12.614,12.6214,12.614,12.6214,43900.0
2013-04-10 13:20:00,17.14,17.14,17.13,17.14,34400.0,12.6214,12.6214,12.614,12.6214,34400.0
2013-04-10 13:25:00,17.14,17.19,17.14,17.19,160100.0,12.6214,12.6582,12.6214,12.6582,160100.0
2013-04-10 13:30:00,17.19,17.19,17.15,17.16,113100.0,12.6582,12.6582,12.6287,12.6361,113100.0
2013-04-10 13:35:00,17.15,17.17,17.15,17.17,68400.0,12.6287,12.6434,12.6287,12.6434,68400.0
2013-04-10 13:40:00,17.17,17.18,17.16,17.17,37500.0,12.6434,12.6508,12.6361,12.6434,37500.0
2013-04-10 13:45:00,17.17,17.18,17.17,17.18,39600.0,12.6434,12.6508,12.6434,12.6508,39600.0
2013-04-10 13:50:00,17.18,17.18,17.17,17.18,71000.0,12.6508,12.6508,12.6434,12.6508,71000.0
2013-04-10 13:55:00,17.18,17.18,17.17,17.18,46000.0,12.6508,12.6508,12.6434,12.6508,46000.0
2013-04-10 14:00:00,17.18,17.2,17.18,17.2,142800.0,12.6508,12.6655,12.6508,12.6655,142800.0
2013-04-10 14:05:00,17.2,17.21,17.19,17.21,672300.0,12.6655,12.6729,12.6582,12.6729,672300.0
2013-04-10 14:10:00,17.21,17.24,17.2,17.24,382400.0,12.6729,12.695,12.6655,12.695,382400.0
2013-04-10 14:15:00,17.24,17.25,17.23,17.24,262300.0,12.695,12.7024,12.6876,12.695,262300.0
2013-04-10 14:20:00,17.23,17.24,17.23,17.23,141900.0,12.6876,12.695,12.6876,12.6876,141900.0
2013-04-10 14:25:00,17.23,17.24,17.23,17.23,57100.0,12.6876,12.695,12.6876,12.6876,57100.0
2013-04-10 14:30:00,17.23,17.24,17.19,17.2,276800.0,12.6876,12.695,12.6582,12.6655,276800.0
2013-04-10 14:35:00,17.2,17.2,17.19,17.2,138500.0,12.6655,12.6655,12.6582,12.6655,138500.0
2013-04-10 14:40:00,17.2,17.21,17.19,17.2,135500.0,12.6655,12.6729,12.6582,12.6655,135500.0
2013-04-10 14:45:00,17.2,17.2,17.19,17.2,44100.0,12.6655,12.6655,12.6582,12.6655,44100.0
2013-04-10 14:50:00,17.19,17.21,17.19,17.2,187000.0,12.6582,12.6729,12.6582,12.6655,187000.0
2013-04-10 14:55:00,17.2,17.21,17.19,17.2,134400.0,12.6655,12.6729,12.6582,12.6655,134400.0
2013-04-10 15:00:00,17.2,17.21,17.2,17.21,81000.0,12.6655,12.6729,12.6655,12.6729,81000.0
2013-04-10 15:05:00,17.21,17.23,17.2,17.23,173200.0,12.6729,12.6876,12.6655,12.6876,173200.0
2013-04-10 15:10:00,17.23,17.23,17.21,17.22,145700.0,12.6876,12.6876,12.6729,12.6803,145700.0
2013-04-10 15:15:00,17.22,17.22,17.16,17.16,187000.0,12.6803,12.6803,12.6361,12.6361,187000.0
2013-04-10 15:20:00,17.16,17.18,17.16,17.18,71000.0,12.6361,12.6508,12.6361,12.6508,71000.0
2013-04-10 15:25:00,17.18,17.2,17.17,17.2,212800.0,12.6508,12.6655,12.6434,12.6655,212800.0
2013-04-10 15:30:00,17.19,17.2,17.19,17.2,105000.0,12.6582,12.6655,12.6582,12.6655,105000.0
2013-04-10 15:35:00,17.2,17.2,17.19,17.2,126300.0,12.6655,12.6655,12.6582,12.6655,126300.0
2013-04-10 15:40:00,17.2,17.21,17.19,17.21,195200.0,12.6655,12.6729,12.6582,12.6729,195200.0
2013-04-10 15:45:00,17.21,17.21,17.2,17.21,139700.0,12.6729,12.6729,12.6655,12.6729,139700.0
2013-04-10 15:50:00,17.2,17.21,17.18,17.19,385100.0,12.6655,12.6729,12.6508,12.6582,385100.0
2013-04-10 15:55:00,17.19,17.2,17.18,17.19,548500.0,12.6582,12.6655,12.6508,12.6582,548500.0
2013-04-11 09:30:00,17.31,17.4,17.29,17.34,424900.0,12.7465,12.8128,12.7318,12.7686,424900.0
2013-04-11 09:35:00,17.33,17.35,17.3,17.3,270400.0,12.7613,12.776,12.7392,12.7392,270400.0
2013-04-11 09:40:00,17.29,17.3,17.23,17.23,186300.0,12.7318,12.7392,12.6876,12.6876,186300.0
2013-04-11 09:45:00,17.23,17.32,17.21,17.31,263800.0,12.6876,12.7539,12.6729,12.7465,263800.0
2013-04-11 09:50:00,17.3,17.36,17.3,17.34,128200.0,12.7392,12.7834,12.7392,12.7686,128200.0
2013-04-11 09:55:00,17.33,17.34,17.32,17.33,54200.0,12.7613,12.7686,12.7539,12.7613,54200.0
2013-04-11 10:00:00,17.32,17.38,17.32,17.38,94800.0,12.7539,12.7981,12.7539,12.7981,94800.0
2013-04-11 10:05:00,17.38,17.42,17.38,17.41,128600.0,12.7981,12.8275,12.7981,12.8202,128600.0
2013-04-11 10:10:00,17.41,17.43,17.4,17.41,95900.0,12.8202,12.8349,12.8128,12.8202,95900.0
2013-04-11 10:15:00,17.4,17.41,17.37,17.41,118700.0,12.8128,12.8202,12.7907,12.8202,118700.0
2013-04-11 10:20:00,17.41,17.42,17.4,17.41,48700.0,12.8202,12.8275,12.8128,12.8202,48700.0
2013-04-11 10:25:00,17.41,17.44,17.4,17.43,202900.0,12.8202,12.8423,12.8128,12.8349,202900.0
2013-04-11 10:30:00,17.43,17.45,17.41,17.45,163400.0,12.8349,12.8496,12.8202,12.8496,163400.0
2013-04-11 10:35:00,17.43,17.44,17.4,17.43,162600.0,12.8349,12.8423,12.8128,12.8349,162600.0
2013-04-11 10:40:00,17.43,17.49,17.43,17.48,323800.0,12.8349,12.8791,12.8349,12.8717,323800.0
2013-04-11 10:45:00,17.48,17.52,17.48,17.52,110400.0,12.8717,12.9012,12.8717,12.9012,110400.0
2013-04-11 10:50:00,17.52,17.52,17.47,17.48,111600.0,12.9012,12.9012,12.8644,12.8717,111600.0
2013-04-11 10:55:00,17.49,17.49,17.44,17.44,143000.0,12.8791,12.8791,12.8423,12.8423,143000.0
2013-04-11 11:00:00,17.44,17.45,17.42,17.42,41300.0,12.8423,12.8496,12.8275,12.8275,41300.0
2013-04-11 11:05:00,17.42,17.43,17.4,17.4,107100.0,12.8275,12.8349,12.8128,12.8128,107100.0
2013-04-11 11:10:00,17.4,17.43,17.39,17.41,105300.0,12.8128,12.8349,12.8055,12.8202,105300.0
2013-04-11 11:15:00,17.41,17.42,17.4,17.41,47400.0,12.8202,12.8275,12.8128,12.8202,47400.0
2013-04-11 11:20:00,17.4,17.41,17.4,17.41,24100.0,12.8128,12.8202,12.8128,12.8202,24100.0
2013-04-11 11:25:00,17.41,17.41,17.38,17.41,102100.0,12.8202,12.8202,12.7981,12.8202,102100.0
2013-04-11 11:30:00,17.41,17.41,17.39,17.39,34700.0,12.8202,12.8202,12.8055,12.8055,34700.0
2013-04-11 11:35:00,17.39,17.39,17.33,17.36,81700.0,12.8055,12.8055,12.7613,12.7834,81700.0
2013-04-11 11:40:00,17.35,17.36,17.31,17.31,74700.0,12.776,12.7834,12.7465,12.7465,74700.0
2013-04-11 11:45:00,17.31,17.34,17.3,17.34,48800.0,12.7465,12.7686,12.7392,12.7686,48800.0
2013-04-11 11:50:00,17.34,17.35,17.33,17.35,32100.0,12.7686,12.776,12.7613,12.776,32100.0
2013-04-11 11:55:00,17.35,17.35,17.34,17.35,22400.0,12.776,12.776,12.7686,12.776,22400.0
2013-04-11 12:00:00,17.35,17.35,17.33,17.34,44700.0,12.776,12.776,12.7613,12.7686,44700.0
2013-04-11 12:05:00,17.33,17.34,17.33,17.33,29700.0,12.7613,12.7686,12.7613,12.7613,29700.0
2013-04-11 12:10:00,17.33,17.34,17.32,17.32,124200.0,12.7613,12.7686,12.7539,12.7539,124200.0
2013-04-11 12:15:00,17.32,17.33,17.3,17.31,101300.0,12.7539,12.7613,12.7392,12.7465,101300.0
2013-04-11 12:20:00,17.3,17.31,17.28,17.3,104100.0,12.7392,12.7465,12.7245,12.7392,104100.0
2013-04-11 12:25:00,17.31,17.31,17.25,17.25,154100.0,12.7465,12.7465,12.7024,12.7024,154100.0
2013-04-11 12:30:00,17.25,17.3,17.25,17.3,90000.0,12.7024,12.7392,12.7024,12.7392,90000.0
2013-04-11 12:35:00,17.3,17.31,17.29,17.31,36900.0,12.7392,12.7465,12.7318,12.7465,36900.0
2013-04-11 12:40:00,17.31,17.31,17.3,17.3,12400.0,12.7465,12.7465,12.7392,12.7392,12400.0
2013-04-11 12:45:00,17.3,17.31,17.27,17.27,59700.0,12.7392,12.7465,12.7171,12.7171,59700.0
2013-04-11 12:50:00,17.27,17.28,17.26,17.26,25400.0,12.7171,12.7245,12.7097,12.7097,25400.0
2013-04-11 12:55:00,17.26,17.27,17.26,17.27,66600.0,12.7097,12.7171,12.7097,12.7171,66600.0
2013-04-11 13:00:00,17.27,17.33,17.27,17.32,113600.0,12.7171,12.7613,12.7171,12.7539,113600.0
2013-04-11 13:05:00,17.33,17.33,17.31,17.31,57600.0,12.7613,12.7613,12.7465,12.7465,57600.0
2013-04-11 13:10:00,17.32,17.32,17.31,17.31,11200.0,12.7539,12.7539,12.7465,12.7465,11200.0
2013-04-11 13:15:00,17.31,17.32,17.27,17.27,55300.0,12.7465,12.7539,12.7171,12.7171,55300.0
2013-04-11 13:20:00,17.27,17.28,17.26,17.26,25200.0,12.7171,12.7245,12.7097,12.7097,25200.0
2013-04-11 13:25:00,17.26,17.27,17.25,17.25,22900.0,12.7097,12.7171,12.7024,12.7024,22900.0
2013-04-11 13:30:00,17.25,17.29,17.23,17.29,208600.0,12.7024,12.7318,12.6876,12.7318,208600.0
2013-04-11 13:35:00,17.29,17.29,17.27,17.28,63600.0,12.7318,12.7318,12.7171,12.7245,63600.0
2013-04-11 13:40:00,17.28,17.28,17.26,17.27,28300.0,12.7245,12.7245,12.7097,12.7171,28300.0
2013-04-11 13:45:00,17.26,17.27,17.26,17.27,19800.0,12.7097,12.7171,12.7097,12.7171,19800.0
2013-04-11 13:50:00,17.26,17.27,17.26,17.26,50400.0,12.7097,12.7171,12.7097,12.7097,50400.0
2013-04-11 13:55:00,17.26,17.27,17.26,17.26,32300.0,12.7097,12.7171,12.7097,12.7097,32300.0
2013-04-11 14:00:00,17.26,17.29,17.25,17.26,226700.0,12.7097,12.7318,12.7024,12.7097,226700.0
2013-04-11 14:05:00,17.25,17.28,17.25,17.28,70800.0,12.7024,12.7245,12.7024,12.7245,70800.0
2013-04-11 14:10:00,17.28,17.28,17.23,17.23,115600.0,12.7245,12.7245,12.6876,12.6876,115600.0
2013-04-11 14:15:00,17.23,17.24,17.21,17.22,108900.0,12.6876,12.695,12.6729,12.6803,108900.0
2013-04-11 14:20:00,17.23,17.26,17.22,17.26,63400.0,12.6876,12.7097,12.6803,12.7097,63400.0
2013-04-11 14:25:00,17.26,17.28,17.26,17.28,40900.0,12.7097,12.7245,12.7097,12.7245,40900.0
2013-04-11 14:30:00,17.28,17.29,17.28,17.29,100400.0,12.7245,12.7318,12.7245,12.7318,100400.0
2013-04-11 14:35:00,17.29,17.31,17.28,17.31,70900.0,12.7318,12.7465,12.7245,12.7465,70900.0
2013-04-11 14:40:00,17.31,17.31,17.3,17.31,46900.0,12.7465,12.7465,12.7392,12.7465,46900.0
2013-04-11 14:45:00,17.31,17.32,17.3,17.32,46800.0,12.7465,12.7539,12.7392,12.7539,46800.0
2013-04-11 14:50:00,17.32,17.33,17.31,17.32,104600.0,12.7539,12.7613,12.7465,12.7539,104600.0
2013-04-11 14:55:00,17.31,17.33,17.31,17.33,36800.0,12.7465,12.7613,12.7465,12.7613,36800.0
2013-04-11 15:00:00,17.33,17.33,17.32,17.32,37900.0,12.7613,12.7613,12.7539,12.7539,37900.0
2013-04-11 15:05:00,17.33,17.35,17.32,17.35,75800.0,12.7613,12.776,12.7539,12.776,75800.0
2013-04-11 15:10:00,17.35,17.37,17.35,17.36,130700.0,12.776,12.7907,12.776,12.7834,130700.0
2013-04-11 15:15:00,17.36,17.37,17.34,17.36,245700.0,12.7834,12.7907,12.7686,12.7834,245700.0
2013-04-11 15:20:00,17.36,17.36,17.33,17.35,168100.0,12.7834,12.7834,12.7613,12.776,168100.0
2013-04-11 15:25:00,17.35,17.37,17.34,17.37,70500.0,12.776,12.7907,12.7686,12.7907,70500.0
2013-04-11 15:30:00,17.37,17.37,17.33,17.34,154400.0,12.7907,12.7907,12.7613,12.7686,154400.0
2013-04-11 15:35:00,17.33,17.34,17.3,17.31,101500.0,12.7613,12.7686,12.7392,12.7465,101500.0
2013-04-11 15:40:00,17.31,17.31,17.3,17.3,92600.0,12.7465,12.7465,12.7392,12.7392,92600.0
2013-04-11 15:45:00,17.31,17.33,17.3,17.32,211900.0,12.7465,12.7613,12.7392,12.7539,211900.0
2013-04-11 15:50:00,17.33,17.33,17.32,17.33,160000.0,12.7613,12.7613,12.7539,12.7613,160000.0
2013-04-11 15:55:00,17.33,17.34,17.32,17.34,307100.0,12.7613,12.7686,12.7539,12.7686,307100.0
2013-04-12 09:30:00,17.2,17.28,17.2,17.23,153900.0,12.6655,12.7245,12.6655,12.6876,153900.0
2013-04-12 09:35:00,17.23,17.29,17.22,17.28,68200.0,12.6876,12.7318,12.6803,12.7245,68200.0
2013-04-12 09:40:00,17.29,17.33,17.29,17.3,173300.0,12.7318,12.7613,12.7318,12.7392,173300.0
2013-04-12 09:45:00,17.29,17.32,17.29,17.32,38000.0,12.7318,12.7539,12.7318,12.7539,38000.0
2013-04-12 09:50:00,17.31,17.34,17.31,17.32,76300.0,12.7465,12.7686,12.7465,12.7539,76300.0
2013-04-12 09:55:00,17.32,17.36,17.28,17.36,155000.0,12.7539,12.7834,12.7245,12.7834,155000.0
2013-04-12 10:00:00,17.36,17.37,17.28,17.28,331500.0,12.7834,12.7907,12.7245,12.7245,331500.0
2013-04-12 10:05:00,17.29,17.32,17.27,17.27,172100.0,12.7318,12.7539,12.7171,12.7171,172100.0
2013-04-12 10:10:00,17.27,17.32,17.27,17.29,124500.0,12.7171,12.7539,12.7171,12.7318,124500.0
2013-04-12 10:15:00,17.3,17.3,17.24,17.24,147600.0,12.7392,12.7392,12.695,12.695,147600.0
2013-04-12 10:20:00,17.24,17.25,17.23,17.23,81500.0,12.695,12.7024,12.6876,12.6876,81500.0
2013-04-12 10:25:00,17.24,17.24,17.23,17.24,27600.0,12.695,12.695,12.6876,12.695,27600.0
2013-04-12 10:30:00,17.23,17.24,17.21,17.21,148600.0,12.6876,12.695,12.6729,12.6729,148600.0
2013-04-12 10:35:00,17.21,17.21,17.19,17.2,53200.0,12.6729,12.6729,12.6582,12.6655,53200.0
2013-04-12 10:40:00,17.19,17.2,17.16,17.16,101000.0,12.6582,12.6655,12.6361,12.6361,101000.0
2013-04-12 10:45:00,17.16,17.17,17.1,17.1,214800.0,12.6361,12.6434,12.5919,12.5919,214800.0
2013-04-12 10:50:00,17.1,17.19,17.1,17.19,233300.0,12.5919,12.6582,12.5919,12.6582,233300.0
2013-04-12 10:55:00,17.19,17.23,17.18,17.23,45600.0,12.6582,12.6876,12.6508,12.6876,45600.0
2013-04-12 11:00:00,17.23,17.23,17.18,17.18,224800.0,12.6876,12.6876,12.6508,12.6508,224800.0
2013-04-12 11:05:00,17.19,17.2,17.16,17.18,235000.0,12.6582,12.6655,12.6361,12.6508,235000.0
2013-04-12 11:10:00,17.18,17.2,17.17,17.19,131300.0,12.6508,12.6655,12.6434,12.6582,131300.0
2013-04-12 11:15:00,17.19,17.23,17.18,17.22,179500.0,12.6582,12.6876,12.6508,12.6803,179500.0
2013-04-12 11:20:00,17.23,17.24,17.21,17.22,303400.0,12.6876,12.695,12.6729,12.6803,303400.0
2013-04-12 11:25:00,17.23,17.24,17.22,17.23,87900.0,12.6876,12.695,12.6803,12.6876,87900.0
2013-04-12 11:30:00,17.23,17.23,17.21,17.21,44000.0,12.6876,12.6876,12.6729,12.6729,44000.0
2013-04-12 11:35:00,17.22,17.23,17.21,17.22,36900.0,12.6803,12.6876,12.6729,12.6803,36900.0
2013-04-12 11:40:00,17.22,17.22,17.18,17.18,59200.0,12.6803,12.6803,12.6508,12.6508,59200.0
2013-04-12 11:45:00,17.18,17.21,17.18,17.21,61200.0,12.6508,12.6729,12.6508,12.6729,61200.0
2013-04-12 11:50:00,17.21,17.27,17.2,17.27,77500.0,12.6729,12.7171,12.6655,12.7171,77500.0
2013-04-12 11:55:00,17.27,17.28,17.26,17.27,25900.0,12.7171,12.7245,12.7097,12.7171,25900.0
2013-04-12 12:00:00,17.27,17.27,17.25,17.26,49600.0,12.7171,12.7171,12.7024,12.7097,49600.0
2013-04-12 12:05:00,17.26,17.27,17.26,17.27,25500.0,12.7097,12.7171,12.7097,12.7171,25500.0
2013-04-12 12:10:00,17.26,17.27,17.26,17.27,23900.0,12.7097,12.7171,12.7097,12.7171,23900.0
2013-04-12 12:15:00,17.27,17.27,17.26,17.27,18200.0,12.7171,12.7171,12.7097,12.7171,18200.0
2013-04-12 12:20:00,17.27,17.27,17.26,17.27,16000.0,12.7171,12.7171,12.7097,12.7171,16000.0
2013-04-12 12:25:00,17.27,17.27,17.26,17.27,22700.0,12.7171,12.7171,12.7097,12.7171,22700.0
2013-04-12 12:30:00,17.27,17.27,17.25,17.25,86300.0,12.7171,12.7171,12.7024,12.7024,86300.0
2013-04-12 12:35:00,17.25,17.28,17.25,17.27,78900.0,12.7024,12.7245,12.7024,12.7171,78900.0
2013-04-12 12:40:00,17.27,17.31,17.27,17.31,98600.0,12.7171,12.7465,12.7171,12.7465,98600.0
2013-04-12 12:45:00,17.31,17.31,17.27,17.27,59800.0,12.7465,12.7465,12.7171,12.7171,59800.0
2013-04-12 12:50:00,17.27,17.3,17.26,17.3,54100.0,12.7171,12.7392,12.7097,12.7392,54100.0
2013-04-12 12:55:00,17.29,17.3,17.29,17.3,10700.0,12.7318,12.7392,12.7318,12.7392,10700.0
2013-04-12 13:00:00,17.3,17.31,17.3,17.31,25900.0,12.7392,12.7465,12.7392,12.7465,25900.0
2013-04-12 13:05:00,17.31,17.33,17.3,17.33,37100.0,12.7465,12.7613,12.7392,12.7613,37100.0
2013-04-12 13:10:00,17.33,17.35,17.32,17.34,32600.0,12.7613,12.776,12.7539,12.7686,32600.0
2013-04-12 13:15:00,17.34,17.34,17.3,17.3,100300.0,12.7686,12.7686,12.7392,12.7392,100300.0
2013-04-12 13:20:00,17.3,17.31,17.3,17.3,17900.0,12.7392,12.7465,12.7392,12.7392,17900.0
2013-04-12 13:25:00,17.3,17.31,17.28,17.28,48400.0,12.7392,12.7465,12.7245,12.7245,48400.0
2013-04-12 13:30:00,17.29,17.29,17.28,17.28,18000.0,12.7318,12.7318,12.7245,12.7245,18000.0
2013-04-12 13:35:00,17.28,17.29,17.28,17.28,30100.0,12.7245,12.7318,12.7245,12.7245,30100.0
2013-04-12 13:40:00,17.28,17.29,17.26,17.28,79800.0,12.7245,12.7318,12.7097,12.7245,79800.0
2013-04-12 13:45:00,17.29,17.31,17.29,17.31,24700.0,12.7318,12.7465,12.7318,12.7465,24700.0
2013-04-12 13:50:00,17.31,17.31,17.3,17.3,20100.0,12.7465,12.7465,12.7392,12.7392,20100.0
2013-04-12 13:55:00,17.3,17.31,17.3,17.3,14200.0,12.7392,12.7465,12.7392,12.7392,14200.0
2013-04-12 14:00:00,17.31,17.31,17.3,17.3,18300.0,12.7465,12.7465,12.7392,12.7392,18300.0
2013-04-12 14:05:00,17.3,17.31,17.3,17.31,23400.0,12.7392,12.7465,12.7392,12.7465,23400.0
2013-04-12 14:10:00,17.3,17.32,17.3,17.32,52800.0,12.7392,12.7539,12.7392,12.7539,52800.0
2013-04-12 14:15:00,17.32,17.34,17.32,17.34,85800.0,12.7539,12.7686,12.7539,12.7686,85800.0
2013-04-12 14:20:00,17.34,17.34,17.33,17.33,23300.0,12.7686,12.7686,12.7613,12.7613,23300.0
2013-04-12 14:25:00,17.34,17.34,17.31,17.32,157300.0,12.7686,12.7686,12.7465,12.7539,157300.0
2013-04-12 14:30:00,17.31,17.31,17.28,17.29,98000.0,12.7465,12.7465,12.7245,12.7318,98000.0
2013-04-12 14:35:00,17.28,17.29,17.26,17.27,47800.0,12.7245,12.7318,12.7097,12.7171,47800.0
2013-04-12 14:40:00,17.27,17.29,17.26,17.29,97000.0,12.7171,12.7318,12.7097,12.7318,97000.0
2013-04-12 14:45:00,17.29,17.29,17.28,17.29,28200.0,12.7318,12.7318,12.7245,12.7318,28200.0
2013-04-12 14:50:00,17.29,17.29,17.28,17.29,15900.0,12.7318,12.7318,12.7245,12.7318,15900.0
2013-04-12 14:55:00,17.29,17.29,17.27,17.27,84000.0,12.7318,12.7318,12.7171,12.7171,84000.0
2013-04-12 15:00:00,17.27,17.28,17.27,17.28,32700.0,12.7171,12.7245,12.7171,12.7245,32700.0
2013-04-12 15:05:00,17.28,17.28,17.27,17.28,52300.0,12.7245,12.7245,12.7171,12.7245,52300.0
2013-04-12 15:10:00,17.28,17.28,17.27,17.28,48800.0,12.7245,12.7245,12.7171,12.7245,48800.0
2013-04-12 15:15:00,17.28,17.31,17.28,17.31,68000.0,12.7245,12.7465,12.7245,12.7465,68000.0
2013-04-12 15:20:00,17.31,17.34,17.31,17.34,42400.0,12.7465,12.7686,12.7465,12.7686,42400.0
2013-04-12 15:25:00,17.34,17.34,17.32,17.33,167800.0,12.7686,12.7686,12.7539,12.7613,167800.0
2013-04-12 15:30:00,17.32,17.33,17.32,17.33,27300.0,12.7539,12.7613,12.7539,12.7613,27300.0
2013-04-12 15:35:00,17.33,17.33,17.32,17.32,32800.0,12.7613,12.7613,12.7539,12.7539,32800.0
2013-04-12 15:40:00,17.32,17.33,17.32,17.33,72700.0,12.7539,12.7613,12.7539,12.7613,72700.0
2013-04-12 15:45:00,17.32,17.33,17.32,17.33,79900.0,12.7539,12.7613,12.7539,12.7613,79900.0
2013-04-12 15:50:00,17.32,17.33,17.31,17.31,123600.0,12.7539,12.7613,12.7465,12.7465,123600.0
2013-04-12 15:55:00,17.31,17.32,17.3,17.32,366000.0,12.7465,12.7539,12.7392,12.7539,366000.0
2013-04-15 09:30:00,17.02,17.03,16.94,17.0,497700.0,12.533,12.5404,12.4741,12.5183,497700.0
2013-04-15 09:35:00,17.01,17.17,17.0,17.14,476700.0,12.5256,12.6434,12.5183,12.6214,476700.0
2013-04-15 09:40:00,17.14,17.17,17.1,17.1,234900.0,12.6214,12.6434,12.5919,12.5919,234900.0
2013-04-15 09:45:00,17.11,17.15,17.1,17.1,218900.0,12.5993,12.6287,12.5919,12.5919,218900.0
2013-04-15 09:50:00,17.1,17.13,17.09,17.12,134100.0,12.5919,12.614,12.5845,12.6066,134100.0
2013-04-15 09:55:00,17.13,17.14,17.09,17.11,228700.0,12.614,12.6214,12.5845,12.5993,228700.0
2013-04-15 10:00:00,17.11,17.12,17.03,17.04,141400.0,12.5993,12.6066,12.5404,12.5477,141400.0
2013-04-15 10:05:00,17.04,17.07,17.0,17.06,137500.0,12.5477,12.5698,12.5183,12.5624,137500.0
2013-04-15 10:10:00,17.07,17.09,17.06,17.09,87300.0,12.5698,12.5845,12.5624,12.5845,87300.0
2013-04-15 10:15:00,17.09,17.13,17.07,17.11,119800.0,12.5845,12.614,12.5698,12.5993,119800.0
2013-04-15 10:20:00,17.1,17.12,17.08,17.09,119000.0,12.5919,12.6066,12.5772,12.5845,119000.0
2013-04-15 10:25:00,17.08,17.1,17.08,17.1,73400.0,12.5772,12.5919,12.5772,12.5919,73400.0
2013-04-15 10:30:00,17.1,17.1,17.06,17.09,145900.0,12.5919,12.5919,12.5624,12.5845,145900.0
2013-04-15 10:35:00,17.09,17.11,17.06,17.11,146300.0,12.5845,12.5993,12.5624,12.5993,146300.0
2013-04-15 10:40:00,17.11,17.14,17.09,17.14,130300.0,12.5993,12.6214,12.5845,12.6214,130300.0
2013-04-15 10:45:00,17.14,17.15,17.13,17.13,60700.0,12.6214,12.6287,12.614,12.614,60700.0
2013-04-15 10:50:00,17.14,17.14,17.12,17.13,90500.0,12.6214,12.6214,12.6066,12.614,90500.0
2013-04-15 10:55:00,17.12,17.13,17.1,17.13,94100.0,12.6066,12.614,12.5919,12.614,94100.0
2013-04-15 11:00:00,17.13,17.13,17.1,17.1,51500.0,12.614,12.614,12.5919,12.5919,51500.0
2013-04-15 11:05:00,17.11,17.11,17.07,17.07,87100.0,12.5993,12.5993,12.5698,12.5698,87100.0
2013-04-15 11:10:00,17.07,17.07,17.05,17.05,46100.0,12.5698,12.5698,12.5551,12.5551,46100.0
2013-04-15 11:15:00,17.05,17.06,17.03,17.04,123700.0,12.5551,12.5624,12.5404,12.5477,123700.0
2013-04-15 11:20:00,17.04,17.07,17.04,17.04,71900.0,12.5477,12.5698,12.5477,12.5477,71900.0
2013-04-15 11:25:00,17.05,17.06,17.03,17.06,55500.0,12.5551,12.5624,12.5404,12.5624,55500.0
2013-04-15 11:30:00,17.05,17.08,17.05,17.08,80500.0,12.5551,12.5772,12.5551,12.5772,80500.0
2013-04-15 11:35:00,17.07,17.11,17.07,17.09,90000.0,12.5698,12.5993,12.5698,12.5845,90000.0
2013-04-15 11:40:00,17.09,17.09,17.08,17.09,50300.0,12.5845,12.5845,12.5772,12.5845,50300.0
2013-04-15 11:45:00,17.08,17.09,17.03,17.05,77300.0,12.5772,12.5845,12.5404,12.5551,77300.0
2013-04-15 11:50:00,17.04,17.05,16.99,17.01,106100.0,12.5477,12.5551,12.5109,12.5256,106100.0
2013-04-15 11:55:00,17.02,17.03,16.96,16.96,167800.0,12.533,12.5404,12.4888,12.4888,167800.0
2013-04-15 12:00:00,16.96,16.97,16.93,16.93,92000.0,12.4888,12.4962,12.4667,12.4667,92000.0
2013-04-15 12:05:00,16.93,16.98,16.93,16.97,54200.0,12.4667,12.5035,12.4667,12.4962,54200.0
2013-04-15 12:10:00,16.98,17.01,16.97,17.01,36200.0,12.5035,12.5256,12.4962,12.5256,36200.0
2013-04-15 12:15:00,17.01,17.01,16.97,16.97,60500.0,12.5256,12.5256,12.4962,12.4962,60500.0
2013-04-15 12:20:00,16.97,16.98,16.94,16.95,57900.0,12.4962,12.5035,12.4741,12.4814,57900.0
2013-04-15 12:25:00,16.94,16.94,16.92,16.94,76200.0,12.4741,12.4741,12.4594,12.4741,76200.0
2013-04-15 12:30:00,16.93,16.94,16.91,16.92,78400.0,12.4667,12.4741,12.452,12.4594,78400.0
2013-04-15 12:35:00,16.91,16.92,16.91,16.91,30500.0,12.452,12.4594,12.452,12.452,30500.0
2013-04-15 12:40:00,16.91,16.95,16.91,16.93,61100.0,12.452,12.4814,12.452,12.4667,61100.0
2013-04-15 12:45:00,16.94,16.94,16.91,16.94,57400.0,12.4741,12.4741,12.452,12.4741,57400.0
2013-04-15 12:50:00,16.94,16.95,16.9,16.91,53000.0,12.4741,12.4814,12.4446,12.452,53000.0
2013-04-15 12:55:00,16.91,16.97,16.91,16.96,81300.0,12.452,12.4962,12.452,12.4888,81300.0
2013-04-15 13:00:00,16.97,16.98,16.94,16.97,93000.0,12.4962,12.5035,12.4741,12.4962,93000.0
2013-04-15 13:05:00,16.98,16.99,16.95,16.98,64500.0,12.5035,12.5109,12.4814,12.5035,64500.0
2013-04-15 13:10:00,16.98,17.0,16.98,17.0,21100.0,12.5035,12.5183,12.5035,12.5183,21100.0
2013-04-15 13:15:00,17.0,17.0,16.96,16.99,40500.0,12.5183,12.5183,12.4888,12.5109,40500.0
2013-04-15 13:20:00,16.98,16.99,16.97,16.98,29900.0,12.5035,12.5109,12.4962,12.5035,29900.0
2013-04-15 13:25:00,16.98,17.0,16.97,16.99,32400.0,12.5035,12.5183,12.4962,12.5109,32400.0
2013-04-15 13:30:00,16.99,16.99,16.97,16.99,47000.0,12.5109,12.5109,12.4962,12.5109,47000.0
2013-04-15 13:35:00,16.98,16.99,16.98,16.99,6700.0,12.5035,12.5109,12.5035,12.5109,6700.0
2013-04-15 13:40:00,16.98,16.99,16.96,16.96,42800.0,12.5035,12.5109,12.4888,12.4888,42800.0
2013-04-15 13:45:00,16.97,16.98,16.95,16.98,54000.0,12.4962,12.5035,12.4814,12.5035,54000.0
2013-04-15 13:50:00,16.98,16.98,16.97,16.98,26400.0,12.5035,12.5035,12.4962,12.5035,26400.0
2013-04-15 13:55:00,16.98,16.98,16.95,16.96,49500.0,12.5035,12.5035,12.4814,12.4888,49500.0
2013-04-15 14:00:00,16.95,16.96,16.93,16.93,17100.0,12.4814,12.4888,12.4667,12.4667,17100.0
2013-04-15 14:05:00,16.93,16.94,16.91,16.93,59000.0,12.4667,12.4741,12.452,12.4667,59000.0
2013-04-15 14:10:00,16.93,16.94,16.92,16.93,33800.0,12.4667,12.4741,12.4594,12.4667,33800.0
2013-04-15 14:15:00,16.92,16.93,16.9,16.91,80800.0,12.4594,12.4667,12.4446,12.452,80800.0
2013-04-15 14:20:00,16.91,16.94,16.91,16.94,33800.0,12.452,12.4741,12.452,12.4741,33800.0
2013-04-15 14:25:00,16.93,16.94,16.9,16.91,56200.0,12.4667,12.4741,12.4446,12.452,56200.0
2013-04-15 14:30:00,16.91,16.93,16.91,16.91,40100.0,12.452,12.4667,12.452,12.452,40100.0
2013-04-15 14:35:00,16.91,16.97,16.91,16.96,277200.0,12.452,12.4962,12.452,12.4888,277200.0
2013-04-15 14:40:00,16.97,17.02,16.95,17.01,193500.0,12.4962,12.533,12.4814,12.5256,193500.0
2013-04-15 14:45:00,17.0,17.05,17.0,17.02,142700.0,12.5183,12.5551,12.5183,12.533,142700.0
2013-04-15 14:50:00,17.02,17.02,16.99,17.0,69200.0,12.533,12.533,12.5109,12.5183,69200.0
2013-04-15 14:55:00,17.0,17.01,16.94,16.96,157800.0,12.5183,12.5256,12.4741,12.4888,157800.0
2013-04-15 15:00:00,16.96,16.98,16.92,16.98,248500.0,12.4888,12.5035,12.4594,12.5035,248500.0
2013-04-15 15:05:00,16.97,16.98,16.9,16.92,142600.0,12.4962,12.5035,12.4446,12.4594,142600.0
2013-04-15 15:10:00,16.92,16.95,16.9,16.95,127800.0,12.4594,12.4814,12.4446,12.4814,127800.0
2013-04-15 15:15:00,16.95,17.0,16.95,16.98,170400.0,12.4814,12.5183,12.4814,12.5035,170400.0
2013-04-15 15:20:00,16.98,17.0,16.96,16.98,82000.0,12.5035,12.5183,12.4888,12.5035,82000.0
2013-04-15 15:25:00,16.98,16.98,16.93,16.95,55200.0,12.5035,12.5035,12.4667,12.4814,55200.0
2013-04-15 15:30:00,16.94,16.95,16.92,16.92,78100.0,12.4741,12.4814,12.4594,12.4594,78100.0
2013-04-15 15:35:00,16.92,16.93,16.9,16.91,108900.0,12.4594,12.4667,12.4446,12.452,108900.0
2013-04-15 15:40:00,16.91,16.94,16.91,16.93,109700.0,12.452,12.4741,12.452,12.4667,109700.0
2013-04-15 15:45:00,16.93,16.96,16.91,16.91,157500.0,12.4667,12.4888,12.452,12.452,157500.0
2013-04-15 15:50:00,16.91,16.94,16.9,16.93,186900.0,12.452,12.4741,12.4446,12.4667,186900.0
2013-04-15 15:55:00,16.92,16.95,16.88,16.88,552400.0,12.4594,12.4814,12.4299,12.4299,552400.0
2013-04-16 09:30:00,17.14,17.29,17.12,17.23,264300.0,12.6214,12.7318,12.6066,12.6876,264300.0
2013-04-16 09:35:00,17.23,17.23,17.19,17.2,146700.0,12.6876,12.6876,12.6582,12.6655,146700.0
2013-04-16 09:40:00,17.19,17.21,17.19,17.19,141600.0,12.6582,12.6729,12.6582,12.6582,141600.0
2013-04-16 09:45:00,17.19,17.2,17.18,17.19,68600.0,12.6582,12.6655,12.6508,12.6582,68600.0
2013-04-16 09:50:00,17.18,17.22,17.18,17.2,277200.0,12.6508,12.6803,12.6508,12.6655,277200.0
2013-04-16 09:55:00,17.2,17.25,17.19,17.24,253700.0,12.6655,12.7024,12.6582,12.695,253700.0
2013-04-16 10:00:00,17.24,17.26,17.21,17.21,196300.0,12.695,12.7097,12.6729,12.6729,196300.0
2013-04-16 10:05:00,17.21,17.24,17.21,17.23,242800.0,12.6729,12.695,12.6729,12.6876,242800.0
2013-04-16 10:10:00,17.23,17.23,17.17,17.17,158800.0,12.6876,12.6876,12.6434,12.6434,158800.0
2013-04-16 10:15:00,17.17,17.18,17.13,17.13,129900.0,12.6434,12.6508,12.614,12.614,129900.0
2013-04-16 10:20:00,17.13,17.15,17.12,17.15,249200.0,12.614,12.6287,12.6066,12.6287,249200.0
2013-04-16 10:25:00,17.15,17.16,17.14,17.16,52300.0,12.6287,12.6361,12.6214,12.6361,52300.0
2013-04-16 10:30:00,17.16,17.18,17.15,17.18,120000.0,12.6361,12.6508,12.6287,12.6508,120000.0
2013-04-16 10:35:00,17.17,17.18,17.17,17.18,55300.0,12.6434,12.6508,12.6434,12.6508,55300.0
2013-04-16 10:40:00,17.18,17.18,17.16,17.18,98800.0,12.6508,12.6508,12.6361,12.6508,98800.0
2013-04-16 10:45:00,17.17,17.18,17.16,17.16,47700.0,12.6434,12.6508,12.6361,12.6361,47700.0
2013-04-16 10:50:00,17.16,17.17,17.13,17.14,101100.0,12.6361,12.6434,12.614,12.6214,101100.0
2013-04-16 10:55:00,17.14,17.16,17.14,17.16,75100.0,12.6214,12.6361,12.6214,12.6361,75100.0
2013-04-16 11:00:00,17.16,17.16,17.15,17.16,16000.0,12.6361,12.6361,12.6287,12.6361,16000.0
2013-04-16 11:05:00,17.15,17.16,17.12,17.12,111400.0,12.6287,12.6361,12.6066,12.6066,111400.0
2013-04-16 11:10:00,17.13,17.14,17.12,17.13,142700.0,12.614,12.6214,12.6066,12.614,142700.0
2013-04-16 11:15:00,17.14,17.17,17.13,17.17,156800.0,12.6214,12.6434,12.614,12.6434,156800.0
2013-04-16 11:20:00,17.16,17.17,17.16,17.16,9700.0,12.6361,12.6434,12.6361,12.6361,9700.0
2013-04-16 11:25:00,17.16,17.17,17.13,17.14,105800.0,12.6361,12.6434,12.614,12.6214,105800.0
2013-04-16 11:30:00,17.13,17.17,17.13,17.16,157800.0,12.614,12.6434,12.614,12.6361,157800.0
2013-04-16 11:35:00,17.15,17.16,17.14,17.16,48800.0,12.6287,12.6361,12.6214,12.6361,48800.0
2013-04-16 11:40:00,17.16,17.18,17.15,17.18,67700.0,12.6361,12.6508,12.6287,12.6508,67700.0
2013-04-16 11:45:00,17.18,17.21,17.18,17.21,51700.0,12.6508,12.6729,12.6508,12.6729,51700.0
2013-04-16 11:50:00,17.2,17.23,17.2,17.23,107800.0,12.6655,12.6876,12.6655,12.6876,107800.0
2013-04-16 11:55:00,17.23,17.23,17.19,17.19,116900.0,12.6876,12.6876,12.6582,12.6582,116900.0
2013-04-16 12:00:00,17.19,17.22,17.19,17.22,64900.0,12.6582,12.6803,12.6582,12.6803,64900.0
2013-04-16 12:05:00,17.22,17.22,17.18,17.2,78200.0,12.6803,12.6803,12.6508,12.6655,78200.0
2013-04-16 12:10:00,17.19,17.23,17.19,17.19,133200.0,12.6582,12.6876,12.6582,12.6582,133200.0
2013-04-16 12:15:00,17.19,17.2,17.19,17.2,20400.0,12.6582,12.6655,12.6582,12.6655,20400.0
2013-04-16 12:20:00,17.2,17.2,17.19,17.2,17000.0,12.6655,12.6655,12.6582,12.6655,17000.0
2013-04-16 12:25:00,17.19,17.2,17.19,17.2,33200.0,12.6582,12.6655,12.6582,12.6655,33200.0
2013-04-16 12:30:00,17.2,17.21,17.19,17.21,59800.0,12.6655,12.6729,12.6582,12.6729,59800.0
2013-04-16 12:35:00,17.21,17.22,17.21,17.22,24800.0,12.6729,12.6803,12.6729,12.6803,24800.0
2013-04-16 12:40:00,17.22,17.22,17.21,17.21,21800.0,12.6803,12.6803,12.6729,12.6729,21800.0
2013-04-16 12:45:00,17.22,17.22,17.21,17.22,18700.0,12.6803,12.6803,12.6729,12.6803,18700.0
2013-04-16 12:50:00,17.21,17.25,17.21,17.23,110300.0,12.6729,12.7024,12.6729,12.6876,110300.0
2013-04-16 12:55:00,17.23,17.27,17.22,17.26,128900.0,12.6876,12.7171,12.6803,12.7097,128900.0
2013-04-16 13:00:00,17.26,17.27,17.25,17.27,38700.0,12.7097,12.7171,12.7024,12.7171,38700.0
2013-04-16 13:05:00,17.26,17.28,17.26,17.27,32800.0,12.7097,12.7245,12.7097,12.7171,32800.0
2013-04-16 13:10:00,17.26,17.27,17.22,17.23,47800.0,12.7097,12.7171,12.6803,12.6876,47800.0
2013-04-16 13:15:00,17.22,17.25,17.22,17.24,56600.0,12.6803,12.7024,12.6803,12.695,56600.0
2013-04-16 13:20:00,17.23,17.24,17.23,17.23,10500.0,12.6876,12.695,12.6876,12.6876,10500.0
2013-04-16 13:25:00,17.24,17.24,17.22,17.22,37500.0,12.695,12.695,12.6803,12.6803,37500.0
2013-04-16 13:30:00,17.22,17.23,17.22,17.23,26600.0,12.6803,12.6876,12.6803,12.6876,26600.0
2013-04-16 13:35:00,17.22,17.23,17.22,17.22,38300.0,12.6803,12.6876,12.6803,12.6803,38300.0
2013-04-16 13:40:00,17.22,17.23,17.2,17.2,66800.0,12.6803,12.6876,12.6655,12.6655,66800.0
2013-04-16 13:45:00,17.2,17.21,17.2,17.21,41900.0,12.6655,12.6729,12.6655,12.6729,41900.0
2013-04-16 13:50:00,17.21,17.23,17.2,17.23,99300.0,12.6729,12.6876,12.6655,12.6876,99300.0
2013-04-16 13:55:00,17.23,17.23,17.22,17.23,42700.0,12.6876,12.6876,12.6803,12.6876,42700.0
2013-04-16 14:00:00,17.23,17.23,17.22,17.23,30600.0,12.6876,12.6876,12.6803,12.6876,30600.0
2013-04-16 14:05:00,17.23,17.23,17.21,17.21,108500.0,12.6876,12.6876,12.6729,12.6729,108500.0
2013-04-16 14:10:00,17.22,17.22,17.19,17.22,544200.0,12.6803,12.6803,12.6582,12.6803,544200.0
2013-04-16 14:15:00,17.22,17.22,17.17,17.17,71500.0,12.6803,12.6803,12.6434,12.6434,71500.0
2013-04-16 14:20:00,17.17,17.18,17.17,17.17,25400.0,12.6434,12.6508,12.6434,12.6434,25400.0
2013-04-16 14:25:00,17.17,17.18,17.16,17.16,82600.0,12.6434,12.6508,12.6361,12.6361,82600.0
2013-04-16 14:30:00,17.17,17.17,17.16,17.16,33400.0,12.6434,12.6434,12.6361,12.6361,33400.0
2013-04-16 14:35:00,17.16,17.18,17.16,17.17,139900.0,12.6361,12.6508,12.6361,12.6434,139900.0
2013-04-16 14:40:00,17.17,17.18,17.16,17.18,89000.0,12.6434,12.6508,12.6361,12.6508,89000.0
2013-04-16 14:45:00,17.18,17.21,17.18,17.21,60600.0,12.6508,12.6729,12.6508,12.6729,60600.0
2013-04-16 14:50:00,17.21,17.22,17.2,17.21,40700.0,12.6729,12.6803,12.6655,12.6729,40700.0
2013-04-16 14:55:00,17.22,17.22,17.19,17.19,84300.0,12.6803,12.6803,12.6582,12.6582,84300.0
2013-04-16 15:00:00,17.2,17.2,17.19,17.2,63700.0,12.6655,12.6655,12.6582,12.6655,63700.0
2013-04-16 15:05:00,17.19,17.2,17.19,17.2,41000.0,12.6582,12.6655,12.6582,12.6655,41000.0
2013-04-16 15:10:00,17.2,17.22,17.19,17.22,104500.0,12.6655,12.6803,12.6582,12.6803,104500.0
2013-04-16 15:15:00,17.22,17.23,17.21,17.23,65900.0,12.6803,12.6876,12.6729,12.6876,65900.0
2013-04-16 15:20:00,17.23,17.23,17.21,17.21,89700.0,12.6876,12.6876,12.6729,12.6729,89700.0
2013-04-16 15:25:00,17.21,17.21,17.2,17.2,73400.0,12.6729,12.6729,12.6655,12.6655,73400.0
2013-04-16 15:30:00,17.2,17.24,17.2,17.24,262500.0,12.6655,12.695,12.6655,12.695,262500.0
2013-04-16 15:35:00,17.24,17.26,17.24,17.26,110200.0,12.695,12.7097,12.695,12.7097,110200.0
2013-04-16 15:40:00,17.25,17.26,17.25,17.26,77900.0,12.7024,12.7097,12.7024,12.7097,77900.0
2013-04-16 15:45:00,17.25,17.26,17.22,17.23,220200.0,12.7024,12.7097,12.6803,12.6876,220200.0
2013-04-16 15:50:00,17.23,17.25,17.23,17.23,160000.0,12.6876,12.7024,12.6876,12.6876,160000.0
2013-04-16 15:55:00,17.23,17.25,17.23,17.25,502900.0,12.6876,12.7024,12.6876,12.7024,502900.0
2013-04-17 09:30:00,17.1,17.14,17.02,17.05,396400.0,12.5919,12.6214,12.533,12.5551,396400.0
2013-04-17 09:35:00,17.05,17.09,17.04,17.08,300600.0,12.5551,12.5845,12.5477,12.5772,300600.0
2013-04-17 09:40:00,17.08,17.15,17.04,17.14,468200.0,12.5772,12.6287,12.5477,12.6214,468200.0
2013-04-17 09:45:00,17.15,17.15,17.08,17.09,579900.0,12.6287,12.6287,12.5772,12.5845,579900.0
2013-04-17 09:50:00,17.09,17.11,17.06,17.09,334800.0,12.5845,12.5993,12.5624,12.5845,334800.0
2013-04-17 09:55:00,17.09,17.16,17.08,17.14,269200.0,12.5845,12.6361,12.5772,12.6214,269200.0
2013-04-17 10:00:00,17.13,17.13,17.07,17.08,505200.0,12.614,12.614,12.5698,12.5772,505200.0
2013-04-17 10:05:00,17.08,17.1,17.05,17.09,329900.0,12.5772,12.5919,12.5551,12.5845,329900.0
2013-04-17 10:10:00,17.1,17.15,17.1,17.11,268900.0,12.5919,12.6287,12.5919,12.5993,268900.0
2013-04-17 10:15:00,17.11,17.11,17.05,17.05,268700.0,12.5993,12.5993,12.5551,12.5551,268700.0
2013-04-17 10:20:00,17.05,17.09,17.03,17.08,148000.0,12.5551,12.5845,12.5404,12.5772,148000.0
2013-04-17 10:25:00,17.09,17.09,17.06,17.09,84600.0,12.5845,12.5845,12.5624,12.5845,84600.0
2013-04-17 10:30:00,17.09,17.1,17.08,17.1,83100.0,12.5845,12.5919,12.5772,12.5919,83100.0
2013-04-17 10:35:00,17.1,17.15,17.1,17.11,997300.0,12.5919,12.6287,12.5919,12.5993,997300.0
2013-04-17 10:40:00,17.12,17.13,17.08,17.09,450500.0,12.6066,12.614,12.5772,12.5845,450500.0
2013-04-17 10:45:00,17.09,17.11,17.06,17.07,956800.0,12.5845,12.5993,12.5624,12.5698,956800.0
2013-04-17 10:50:00,17.07,17.1,17.04,17.07,815000.0,12.5698,12.5919,12.5477,12.5698,815000.0
2013-04-17 10:55:00,17.06,17.07,17.03,17.04,649400.0,12.5624,12.5698,12.5404,12.5477,649400.0
2013-04-17 11:00:00,17.03,17.05,17.01,17.03,218400.0,12.5404,12.5551,12.5256,12.5404,218400.0
2013-04-17 11:05:00,17.03,17.05,17.0,17.02,240000.0,12.5404,12.5551,12.5183,12.533,240000.0
2013-04-17 11:10:00,17.01,17.03,17.0,17.01,144700.0,12.5256,12.5404,12.5183,12.5256,144700.0
2013-04-17 11:15:00,17.01,17.02,16.99,17.02,211200.0,12.5256,12.533,12.5109,12.533,211200.0
2013-04-17 11:20:00,17.02,17.03,17.01,17.02,199500.0,12.533,12.5404,12.5256,12.533,199500.0
2013-04-17 11:25:00,17.02,17.05,17.0,17.05,332100.0,12.533,12.5551,12.5183,12.5551,332100.0
2013-04-17 11:30:00,17.05,17.05,17.02,17.02,223100.0,12.5551,12.5551,12.533,12.533,223100.0
2013-04-17 11:35:00,17.03,17.06,17.03,17.05,153100.0,12.5404,12.5624,12.5404,12.5551,153100.0
2013-04-17 11:40:00,17.05,17.08,17.05,17.06,106100.0,12.5551,12.5772,12.5551,12.5624,106100.0
2013-04-17 11:45:00,17.06,17.07,17.04,17.06,144300.0,12.5624,12.5698,12.5477,12.5624,144300.0
2013-04-17 11:50:00,17.05,17.07,17.05,17.07,108900.0,12.5551,12.5698,12.5551,12.5698,108900.0
2013-04-17 11:55:00,17.07,17.09,17.06,17.07,112800.0,12.5698,12.5845,12.5624,12.5698,112800.0
2013-04-17 12:00:00,17.08,17.1,17.07,17.08,157500.0,12.5772,12.5919,12.5698,12.5772,157500.0
2013-04-17 12:05:00,17.07,17.08,17.06,17.07,86000.0,12.5698,12.5772,12.5624,12.5698,86000.0
2013-04-17 12:10:00,17.07,17.07,17.04,17.04,137700.0,12.5698,12.5698,12.5477,12.5477,137700.0
2013-04-17 12:15:00,17.05,17.05,17.01,17.04,158600.0,12.5551,12.5551,12.5256,12.5477,158600.0
2013-04-17 12:20:00,17.05,17.06,17.02,17.05,113200.0,12.5551,12.5624,12.533,12.5551,113200.0
2013-04-17 12:25:00,17.05,17.06,17.01,17.03,182400.0,12.5551,12.5624,12.5256,12.5404,182400.0
2013-04-17 12:30:00,17.03,17.05,17.03,17.03,50400.0,12.5404,12.5551,12.5404,12.5404,50400.0
2013-04-17 12:35:00,17.04,17.06,17.03,17.05,73900.0,12.5477,12.5624,12.5404,12.5551,73900.0
2013-04-17 12:40:00,17.05,17.06,17.03,17.04,76800.0,12.5551,12.5624,12.5404,12.5477,76800.0
2013-04-17 12:45:00,17.04,17.06,17.0,17.0,215100.0,12.5477,12.5624,12.5183,12.5183,215100.0
2013-04-17 12:50:00,17.0,17.04,17.0,17.02,148400.0,12.5183,12.5477,12.5183,12.533,148400.0
2013-04-17 12:55:00,17.03,17.06,17.02,17.06,86500.0,12.5404,12.5624,12.533,12.5624,86500.0
2013-04-17 13:00:00,17.05,17.11,17.05,17.11,145900.0,12.5551,12.5993,12.5551,12.5993,145900.0
2013-04-17 13:05:00,17.11,17.12,17.06,17.09,111200.0,12.5993,12.6066,12.5624,12.5845,111200.0
2013-04-17 13:10:00,17.09,17.09,17.05,17.05,59300.0,12.5845,12.5845,12.5551,12.5551,59300.0
2013-04-17 13:15:00,17.06,17.07,17.03,17.04,79900.0,12.5624,12.5698,12.5404,12.5477,79900.0
2013-04-17 13:20:00,17.03,17.05,17.03,17.05,43500.0,12.5404,12.5551,12.5404,12.5551,43500.0
2013-04-17 13:25:00,17.04,17.06,17.02,17.02,67800.0,12.5477,12.5624,12.533,12.533,67800.0
2013-04-17 13:30:00,17.02,17.05,17.01,17.04,132700.0,12.533,12.5551,12.5256,12.5477,132700.0
2013-04-17 13:35:00,17.04,17.08,17.03,17.07,53200.0,12.5477,12.5772,12.5404,12.5698,53200.0
2013-04-17 13:40:00,17.07,17.1,17.07,17.1,188300.0,12.5698,12.5919,12.5698,12.5919,188300.0
2013-04-17 13:45:00,17.1,17.14,17.1,17.14,112000.0,12.5919,12.6214,12.5919,12.6214,112000.0
2013-04-17 13:50:00,17.14,17.14,17.12,17.13,152000.0,12.6214,12.6214,12.6066,12.614,152000.0
2013-04-17 13:55:00,17.13,17.17,17.1,17.1,195400.0,12.614,12.6434,12.5919,12.5919,195400.0
2013-04-17 14:00:00,17.11,17.11,17.08,17.08,133200.0,12.5993,12.5993,12.5772,12.5772,133200.0
2013-04-17 14:05:00,17.09,17.13,17.08,17.1,330100.0,12.5845,12.614,12.5772,12.5919,330100.0
2013-04-17 14:10:00,17.1,17.11,17.07,17.09,158200.0,12.5919,12.5993,12.5698,12.5845,158200.0
2013-04-17 14:15:00,17.09,17.11,17.05,17.05,205000.0,12.5845,12.5993,12.5551,12.5551,205000.0
2013-04-17 14:20:00,17.05,17.08,17.04,17.07,162800.0,12.5551,12.5772,12.5477,12.5698,162800.0
2013-04-17 14:25:00,17.07,17.1,17.06,17.07,154900.0,12.5698,12.5919,12.5624,12.5698,154900.0
2013-04-17 14:30:00,17.07,17.08,17.06,17.08,76300.0,12.5698,12.5772,12.5624,12.5772,76300.0
2013-04-17 14:35:00,17.08,17.08,17.06,17.06,65400.0,12.5772,12.5772,12.5624,12.5624,65400.0
2013-04-17 14:40:00,17.06,17.07,17.04,17.04,91900.0,12.5624,12.5698,12.5477,12.5477,91900.0
2013-04-17 14:45:00,17.04,17.07,17.03,17.05,270900.0,12.5477,12.5698,12.5404,12.5551,270900.0
2013-04-17 14:50:00,17.05,17.05,17.01,17.01,69000.0,12.5551,12.5551,12.5256,12.5256,69000.0
2013-04-17 14:55:00,17.01,17.05,17.01,17.05,176900.0,12.5256,12.5551,12.5256,12.5551,176900.0
2013-04-17 15:00:00,17.05,17.06,17.03,17.06,167200.0,12.5551,12.5624,12.5404,12.5624,167200.0
2013-04-17 15:05:00,17.06,17.07,17.02,17.04,136000.0,12.5624,12.5698,12.533,12.5477,136000.0
2013-04-17 15:10:00,17.03,17.05,17.03,17.04,67500.0,12.5404,12.5551,12.5404,12.5477,67500.0
2013-04-17 15:15:00,17.04,17.08,17.04,17.05,259900.0,12.5477,12.5772,12.5477,12.5551,259900.0
2013-04-17 15:20:00,17.05,17.08,17.04,17.07,141700.0,12.5551,12.5772,12.5477,12.5698,141700.0
2013-04-17 15:25:00,17.07,17.1,17.07,17.09,387300.0,12.5698,12.5919,12.5698,12.5845,387300.0
2013-04-17 15:30:00,17.09,17.09,17.05,17.07,285700.0,12.5845,12.5845,12.5551,12.5698,285700.0
2013-04-17 15:35:00,17.07,17.08,17.04,17.04,189700.0,12.5698,12.5772,12.5477,12.5477,189700.0
2013-04-17 15:40:00,17.04,17.05,17.03,17.05,182400.0,12.5477,12.5551,12.5404,12.5551,182400.0
2013-04-17 15:45:00,17.04,17.09,17.04,17.08,677300.0,12.5477,12.5845,12.5477,12.5772,677300.0
2013-04-17 15:50:00,17.09,17.09,17.05,17.05,402000.0,12.5845,12.5845,12.5551,12.5551,402000.0
2013-04-17 15:55:00,17.05,17.11,17.05,17.09,734900.0,12.5551,12.5993,12.5551,12.5845,734900.0
2013-04-18 09:30:00,18.16,18.32,18.1,18.29,2304300.0,13.3725,13.4903,13.3283,13.4682,2304300.0
2013-04-18 09:35:00,18.29,18.33,18.21,18.25,1715400.0,13.4682,13.4976,13.4093,13.4387,1715400.0
2013-04-18 09:40:00,18.26,18.26,18.21,18.22,495500.0,13.4461,13.4461,13.4093,13.4166,495500.0
2013-04-18 09:45:00,18.22,18.25,18.16,18.23,574000.0,13.4166,13.4387,13.3725,13.424,574000.0
2013-04-18 09:50:00,18.23,18.25,18.21,18.23,299300.0,13.424,13.4387,13.4093,13.424,299300.0
2013-04-18 09:55:00,18.23,18.25,18.21,18.21,595300.0,13.424,13.4387,13.4093,13.4093,595300.0
2013-04-18 10:00:00,18.21,18.22,18.09,18.1,609200.0,13.4093,13.4166,13.3209,13.3283,609200.0
2013-04-18 10:05:00,18.1,18.15,18.05,18.06,852000.0,13.3283,13.3651,13.2915,13.2988,852000.0
2013-04-18 10:10:00,18.07,18.19,18.06,18.18,612100.0,13.3062,13.3945,13.2988,13.3872,612100.0
2013-04-18 10:15:00,18.17,18.23,18.17,18.19,514100.0,13.3798,13.424,13.3798,13.3945,514100.0
2013-04-18 10:20:00,18.19,18.21,18.15,18.2,387500.0,13.3945,13.4093,13.3651,13.4019,387500.0
2013-04-18 10:25:00,18.2,18.27,18.19,18.26,386800.0,13.4019,13.4535,13.3945,13.4461,386800.0
2013-04-18 10:30:00,18.26,18.26,18.19,18.2,408700.0,13.4461,13.4461,13.3945,13.4019,408700.0
2013-04-18 10:35:00,18.2,18.25,18.19,18.23,263000.0,13.4019,13.4387,13.3945,13.424,263000.0
2013-04-18 10:40:00,18.23,18.23,18.2,18.22,119400.0,13.424,13.424,13.4019,13.4166,119400.0
2013-04-18 10:45:00,18.22,18.25,18.22,18.25,172900.0,13.4166,13.4387,13.4166,13.4387,172900.0
2013-04-18 10:50:00,18.25,18.31,18.25,18.3,350400.0,13.4387,13.4829,13.4387,13.4755,350400.0
2013-04-18 10:55:00,18.3,18.3,18.23,18.25,305700.0,13.4755,13.4755,13.424,13.4387,305700.0
2013-04-18 11:00:00,18.25,18.25,18.21,18.22,192000.0,13.4387,13.4387,13.4093,13.4166,192000.0
2013-04-18 11:05:00,18.23,18.23,18.2,18.22,73900.0,13.424,13.424,13.4019,13.4166,73900.0
2013-04-18 11:10:00,18.22,18.23,18.21,18.21,91500.0,13.4166,13.424,13.4093,13.4093,91500.0
2013-04-18 11:15:00,18.22,18.24,18.22,18.23,149900.0,13.4166,13.4314,13.4166,13.424,149900.0
2013-04-18 11:20:00,18.24,18.24,18.22,18.24,94400.0,13.4314,13.4314,13.4166,13.4314,94400.0
2013-04-18 11:25:00,18.24,18.25,18.22,18.22,119700.0,13.4314,13.4387,13.4166,13.4166,119700.0
2013-04-18 11:30:00,18.22,18.23,18.2,18.22,158000.0,13.4166,13.424,13.4019,13.4166,158000.0
2013-04-18 11:35:00,18.22,18.23,18.21,18.21,133000.0,13.4166,13.424,13.4093,13.4093,133000.0
2013-04-18 11:40:00,18.2,18.21,18.12,18.13,296600.0,13.4019,13.4093,13.343,13.3504,296600.0
2013-04-18 11:45:00,18.13,18.14,18.1,18.13,285400.0,13.3504,13.3577,13.3283,13.3504,285400.0
2013-04-18 11:50:00,18.13,18.17,18.12,18.16,269900.0,13.3504,13.3798,13.343,13.3725,269900.0
2013-04-18 11:55:00,18.15,18.17,18.13,18.14,78300.0,13.3651,13.3798,13.3504,13.3577,78300.0
2013-04-18 12:00:00,18.15,18.15,18.11,18.14,174600.0,13.3651,13.3651,13.3356,13.3577,174600.0
2013-04-18 12:05:00,18.13,18.16,18.12,18.14,184800.0,13.3504,13.3725,13.343,13.3577,184800.0
2013-04-18 12:10:00,18.13,18.16,18.13,18.16,61600.0,13.3504,13.3725,13.3504,13.3725,61600.0
2013-04-18 12:15:00,18.16,18.16,18.13,18.14,89300.0,13.3725,13.3725,13.3504,13.3577,89300.0
2013-04-18 12:20:00,18.14,18.16,18.13,18.16,103100.0,13.3577,13.3725,13.3504,13.3725,103100.0
2013-04-18 12:25:00,18.15,18.16,18.14,18.16,33300.0,13.3651,13.3725,13.3577,13.3725,33300.0
2013-04-18 12:30:00,18.15,18.22,18.14,18.2,147700.0,13.3651,13.4166,13.3577,13.4019,147700.0
2013-04-18 12:35:00,18.2,18.21,18.15,18.16,48100.0,13.4019,13.4093,13.3651,13.3725,48100.0
2013-04-18 12:40:00,18.16,18.16,18.13,18.14,39600.0,13.3725,13.3725,13.3504,13.3577,39600.0
2013-04-18 12:45:00,18.14,18.2,18.14,18.2,149400.0,13.3577,13.4019,13.3577,13.4019,149400.0
2013-04-18 12:50:00,18.2,18.21,18.19,18.2,65500.0,13.4019,13.4093,13.3945,13.4019,65500.0
2013-04-18 12:55:00,18.2,18.2,18.18,18.19,131300.0,13.4019,13.4019,13.3872,13.3945,131300.0
2013-04-18 13:00:00,18.19,18.2,18.17,18.19,81800.0,13.3945,13.4019,13.3798,13.3945,81800.0
2013-04-18 13:05:00,18.2,18.2,18.18,18.18,57700.0,13.4019,13.4019,13.3872,13.3872,57700.0
2013-04-18 13:10:00,18.18,18.2,18.17,18.19,142400.0,13.3872,13.4019,13.3798,13.3945,142400.0
2013-04-18 13:15:00,18.19,18.19,18.17,18.17,73300.0,13.3945,13.3945,13.3798,13.3798,73300.0
2013-04-18 13:20:00,18.18,18.19,18.17,18.17,65800.0,13.3872,13.3945,13.3798,13.3798,65800.0
2013-04-18 13:25:00,18.17,18.18,18.15,18.17,44800.0,13.3798,13.3872,13.3651,13.3798,44800.0
2013-04-18 13:30:00,18.17,18.17,18.14,18.14,69600.0,13.3798,13.3798,13.3577,13.3577,69600.0
2013-04-18 13:35:00,18.15,18.15,18.13,18.14,78100.0,13.3651,13.3651,13.3504,13.3577,78100.0
2013-04-18 13:40:00,18.14,18.16,18.13,18.14,70000.0,13.3577,13.3725,13.3504,13.3577,70000.0
2013-04-18 13:45:00,18.13,18.14,18.11,18.12,83200.0,13.3504,13.3577,13.3356,13.343,83200.0
2013-04-18 13:50:00,18.12,18.12,18.11,18.12,56300.0,13.343,13.343,13.3356,13.343,56300.0
2013-04-18 13:55:00,18.12,18.14,18.11,18.13,124000.0,13.343,13.3577,13.3356,13.3504,124000.0
2013-04-18 14:00:00,18.13,18.14,18.12,18.13,93500.0,13.3504,13.3577,13.343,13.3504,93500.0
2013-04-18 14:05:00,18.12,18.13,18.1,18.1,179300.0,13.343,13.3504,13.3283,13.3283,179300.0
2013-04-18 14:10:00,18.1,18.1,18.05,18.07,292600.0,13.3283,13.3283,13.2915,13.3062,292600.0
2013-04-18 14:15:00,18.07,18.07,18.04,18.07,152700.0,13.3062,13.3062,13.2841,13.3062,152700.0
2013-04-18 14:20:00,18.06,18.09,18.06,18.07,227700.0,13.2988,13.3209,13.2988,13.3062,227700.0
2013-04-18 14:25:00,18.08,18.08,18.04,18.07,161100.0,13.3135,13.3135,13.2841,13.3062,161100.0
2013-04-18 14:30:00,18.07,18.08,18.05,18.05,67600.0,13.3062,13.3135,13.2915,13.2915,67600.0
2013-04-18 14:35:00,18.05,18.06,18.05,18.05,55400.0,13.2915,13.2988,13.2915,13.2915,55400.0
2013-04-18 14:40:00,18.05,18.06,18.0,18.02,248700.0,13.2915,13.2988,13.2546,13.2694,248700.0
2013-04-18 14:45:00,18.02,18.02,17.96,17.97,473900.0,13.2694,13.2694,13.2252,13.2325,473900.0
2013-04-18 14:50:00,17.98,17.99,17.95,17.96,214100.0,13.2399,13.2473,13.2178,13.2252,214100.0
2013-04-18 14:55:00,17.96,17.97,17.93,17.97,318300.0,13.2252,13.2325,13.2031,13.2325,318300.0
2013-04-18 15:00:00,17.97,17.98,17.94,17.95,319100.0,13.2325,13.2399,13.2105,13.2178,319100.0
2013-04-18 15:05:00,17.95,17.96,17.93,17.96,297400.0,13.2178,13.2252,13.2031,13.2252,297400.0
2013-04-18 15:10:00,17.96,18.0,17.95,18.0,248600.0,13.2252,13.2546,13.2178,13.2546,248600.0
2013-04-18 15:15:00,17.99,17.99,17.97,17.98,131400.0,13.2473,13.2473,13.2325,13.2399,131400.0
2013-04-18 15:20:00,17.99,17.99,17.96,17.99,287100.0,13.2473,13.2473,13.2252,13.2473,287100.0
2013-04-18 15:25:00,17.98,18.01,17.96,17.97,342500.0,13.2399,13.262,13.2252,13.2325,342500.0
2013-04-18 15:30:00,17.96,17.97,17.96,17.96,86100.0,13.2252,13.2325,13.2252,13.2252,86100.0
2013-04-18 15:35:00,17.97,17.97,17.92,17.93,586600.0,13.2325,13.2325,13.1957,13.2031,586600.0
2013-04-18 15:40:00,17.94,17.94,17.93,17.94,176900.0,13.2105,13.2105,13.2031,13.2105,176900.0
2013-04-18 15:45:00,17.94,17.94,17.9,17.93,473500.0,13.2105,13.2105,13.181,13.2031,473500.0
2013-04-18 15:50:00,17.93,17.97,17.93,17.95,389100.0,13.2031,13.2325,13.2031,13.2178,389100.0
2013-04-18 15:55:00,17.95,17.95,17.89,17.95,1021600.0,13.2178,13.2178,13.1736,13.2178,1021600.0
2013-04-19 09:30:00,18.52,18.89,18.52,18.84,870700.0,13.6375,13.91,13.6375,13.8732,870700.0
2013-04-19 09:35:00,18.84,18.98,18.77,18.9,871200.0,13.8732,13.9763,13.8216,13.9174,871200.0
2013-04-19 09:40:00,18.91,18.96,18.73,18.74,686100.0,13.9247,13.9615,13.7922,13.7995,686100.0
2013-04-19 09:45:00,18.75,18.76,18.63,18.64,648900.0,13.8069,13.8143,13.7185,13.7259,648900.0
2013-04-19 09:50:00,18.64,18.66,18.59,18.62,617800.0,13.7259,13.7406,13.6891,13.7112,617800.0
2013-04-19 09:55:00,18.62,18.63,18.55,18.62,365800.0,13.7112,13.7185,13.6596,13.7112,365800.0
2013-04-19 10:00:00,18.62,18.66,18.61,18.63,392600.0,13.7112,13.7406,13.7038,13.7185,392600.0
2013-04-19 10:05:00,18.64,18.78,18.62,18.71,562800.0,13.7259,13.829,13.7112,13.7775,562800.0
2013-04-19 10:10:00,18.7,18.72,18.68,18.72,758900.0,13.7701,13.7848,13.7554,13.7848,758900.0
2013-04-19 10:15:00,18.72,18.76,18.71,18.75,391700.0,13.7848,13.8143,13.7775,13.8069,391700.0
2013-04-19 10:20:00,18.75,18.82,18.71,18.79,397200.0,13.8069,13.8585,13.7775,13.8364,397200.0
2013-04-19 10:25:00,18.78,18.79,18.65,18.66,412600.0,13.829,13.8364,13.7333,13.7406,412600.0
2013-04-19 10:30:00,18.67,18.68,18.6,18.64,287100.0,13.748,13.7554,13.6965,13.7259,287100.0
2013-04-19 10:35:00,18.63,18.66,18.59,18.63,231800.0,13.7185,13.7406,13.6891,13.7185,231800.0
2013-04-19 10:40:00,18.63,18.67,18.62,18.66,197900.0,13.7185,13.748,13.7112,13.7406,197900.0
2013-04-19 10:45:00,18.66,18.67,18.63,18.64,145000.0,13.7406,13.748,13.7185,13.7259,145000.0
2013-04-19 10:50:00,18.64,18.67,18.61,18.64,243100.0,13.7259,13.748,13.7038,13.7259,243100.0
2013-04-19 10:55:00,18.64,18.7,18.64,18.7,236800.0,13.7259,13.7701,13.7259,13.7701,236800.0
2013-04-19 11:00:00,18.7,18.73,18.68,18.71,530200.0,13.7701,13.7922,13.7554,13.7775,530200.0
2013-04-19 11:05:00,18.7,18.74,18.7,18.74,204700.0,13.7701,13.7995,13.7701,13.7995,204700.0
2013-04-19 11:10:00,18.73,18.76,18.71,18.76,175500.0,13.7922,13.8143,13.7775,13.8143,175500.0
2013-04-19 11:15:00,18.75,18.78,18.74,18.76,270300.0,13.8069,13.829,13.7995,13.8143,270300.0
2013-04-19 11:20:00,18.76,18.77,18.7,18.75,244000.0,13.8143,13.8216,13.7701,13.8069,244000.0
2013-04-19 11:25:00,18.73,18.76,18.69,18.72,335700.0,13.7922,13.8143,13.7627,13.7848,335700.0
2013-04-19 11:30:00,18.72,18.76,18.69,18.76,298700.0,13.7848,13.8143,13.7627,13.8143,298700.0
2013-04-19 11:35:00,18.76,18.78,18.73,18.74,148200.0,13.8143,13.829,13.7922,13.7995,148200.0
2013-04-19 11:40:00,18.74,18.76,18.72,18.76,157600.0,13.7995,13.8143,13.7848,13.8143,157600.0
2013-04-19 11:45:00,18.76,18.81,18.74,18.75,199300.0,13.8143,13.8511,13.7995,13.8069,199300.0
2013-04-19 11:50:00,18.77,18.77,18.71,18.73,145000.0,13.8216,13.8216,13.7775,13.7922,145000.0
2013-04-19 11:55:00,18.73,18.75,18.71,18.73,137600.0,13.7922,13.8069,13.7775,13.7922,137600.0
2013-04-19 12:00:00,18.72,18.73,18.69,18.73,168800.0,13.7848,13.7922,13.7627,13.7922,168800.0
2013-04-19 12:05:00,18.73,18.75,18.73,18.75,64900.0,13.7922,13.8069,13.7922,13.8069,64900.0
2013-04-19 12:10:00,18.75,18.75,18.74,18.75,24200.0,13.8069,13.8069,13.7995,13.8069,24200.0
2013-04-19 12:15:00,18.75,18.75,18.69,18.71,167600.0,13.8069,13.8069,13.7627,13.7775,167600.0
2013-04-19 12:20:00,18.7,18.72,18.7,18.72,40500.0,13.7701,13.7848,13.7701,13.7848,40500.0
2013-04-19 12:25:00,18.72,18.72,18.69,18.7,89600.0,13.7848,13.7848,13.7627,13.7701,89600.0
2013-04-19 12:30:00,18.7,18.74,18.7,18.72,130100.0,13.7701,13.7995,13.7701,13.7848,130100.0
2013-04-19 12:35:00,18.72,18.75,18.71,18.71,115300.0,13.7848,13.8069,13.7775,13.7775,115300.0
2013-04-19 12:40:00,18.72,18.73,18.7,18.71,123400.0,13.7848,13.7922,13.7701,13.7775,123400.0
2013-04-19 12:45:00,18.72,18.72,18.69,18.71,186000.0,13.7848,13.7848,13.7627,13.7775,186000.0
2013-04-19 12:50:00,18.71,18.75,18.7,18.75,64100.0,13.7775,13.8069,13.7701,13.8069,64100.0
2013-04-19 12:55:00,18.75,18.75,18.71,18.73,75500.0,13.8069,13.8069,13.7775,13.7922,75500.0
2013-04-19 13:00:00,18.73,18.73,18.7,18.71,48700.0,13.7922,13.7922,13.7701,13.7775,48700.0
2013-04-19 13:05:00,18.7,18.75,18.69,18.74,463100.0,13.7701,13.8069,13.7627,13.7995,463100.0
2013-04-19 13:10:00,18.74,18.74,18.73,18.73,14900.0,13.7995,13.7995,13.7922,13.7922,14900.0
2013-04-19 13:15:00,18.73,18.74,18.71,18.73,85400.0,13.7922,13.7995,13.7775,13.7922,85400.0
2013-04-19 13:20:00,18.72,18.76,18.72,18.76,133600.0,13.7848,13.8143,13.7848,13.8143,133600.0
2013-04-19 13:25:00,18.76,18.77,18.75,18.77,31200.0,13.8143,13.8216,13.8069,13.8216,31200.0
2013-04-19 13:30:00,18.77,18.77,18.76,18.76,30000.0,13.8216,13.8216,13.8143,13.8143,30000.0
2013-04-19 13:35:00,18.77,18.77,18.76,18.77,108600.0,13.8216,13.8216,13.8143,13.8216,108600.0
2013-04-19 13:40:00,18.76,18.77,18.76,18.77,65400.0,13.8143,13.8216,13.8143,13.8216,65400.0
2013-04-19 13:45:00,18.77,18.77,18.71,18.73,282000.0,13.8216,13.8216,13.7775,13.7922,282000.0
2013-04-19 13:50:00,18.73,18.74,18.72,18.74,42300.0,13.7922,13.7995,13.7848,13.7995,42300.0
2013-04-19 13:55:00,18.74,18.74,18.7,18.71,192000.0,13.7995,13.7995,13.7701,13.7775,192000.0
2013-04-19 14:00:00,18.71,18.72,18.71,18.71,83900.0,13.7775,13.7848,13.7775,13.7775,83900.0
2013-04-19 14:05:00,18.71,18.76,18.71,18.75,164300.0,13.7775,13.8143,13.7775,13.8069,164300.0
2013-04-19 14:10:00,18.74,18.76,18.72,18.72,192300.0,13.7995,13.8143,13.7848,13.7848,192300.0
2013-04-19 14:15:00,18.73,18.75,18.7,18.72,217600.0,13.7922,13.8069,13.7701,13.7848,217600.0
2013-04-19 14:20:00,18.72,18.74,18.71,18.74,65800.0,13.7848,13.7995,13.7775,13.7995,65800.0
2013-04-19 14:25:00,18.73,18.75,18.72,18.74,205000.0,13.7922,13.8069,13.7848,13.7995,205000.0
2013-04-19 14:30:00,18.74,18.75,18.71,18.74,95000.0,13.7995,13.8069,13.7775,13.7995,95000.0
2013-04-19 14:35:00,18.74,18.74,18.7,18.71,164400.0,13.7995,13.7995,13.7701,13.7775,164400.0
2013-04-19 14:40:00,18.72,18.74,18.71,18.72,180000.0,13.7848,13.7995,13.7775,13.7848,180000.0
2013-04-19 14:45:00,18.71,18.72,18.71,18.72,26100.0,13.7775,13.7848,13.7775,13.7848,26100.0
2013-04-19 14:50:00,18.71,18.75,18.71,18.73,138900.0,13.7775,13.8069,13.7775,13.7922,138900.0
2013-04-19 14:55:00,18.73,18.74,18.71,18.72,108400.0,13.7922,13.7995,13.7775,13.7848,108400.0
2013-04-19 15:00:00,18.71,18.74,18.71,18.74,194000.0,13.7775,13.7995,13.7775,13.7995,194000.0
2013-04-19 15:05:00,18.74,18.75,18.72,18.73,79900.0,13.7995,13.8069,13.7848,13.7922,79900.0
2013-04-19 15:10:00,18.73,18.75,18.72,18.73,128700.0,13.7922,13.8069,13.7848,13.7922,128700.0
2013-04-19 15:15:00,18.73,18.74,18.71,18.73,186800.0,13.7922,13.7995,13.7775,13.7922,186800.0
2013-04-19 15:20:00,18.73,18.73,18.69,18.72,361800.0,13.7922,13.7922,13.7627,13.7848,361800.0
2013-04-19 15:25:00,18.71,18.73,18.71,18.73,234400.0,13.7775,13.7922,13.7775,13.7922,234400.0
2013-04-19 15:30:00,18.72,18.73,18.72,18.73,103400.0,13.7848,13.7922,13.7848,13.7922,103400.0
2013-04-19 15:35:00,18.73,18.75,18.72,18.75,501600.0,13.7922,13.8069,13.7848,13.8069,501600.0
2013-04-19 15:40:00,18.75,18.8,18.74,18.75,441700.0,13.8069,13.8437,13.7995,13.8069,441700.0
2013-04-19 15:45:00,18.76,18.78,18.74,18.76,374200.0,13.8143,13.829,13.7995,13.8143,374200.0
2013-04-19 15:50:00,18.77,18.77,18.76,18.77,363300.0,13.8216,13.8216,13.8143,13.8216,363300.0
2013-04-19 15:55:00,18.77,18.8,18.74,18.79,1253700.0,13.8216,13.8437,13.7995,13.8364,1253700.0
2013-04-22 09:30:00,18.63,18.77,18.63,18.77,358400.0,13.7185,13.8216,13.7185,13.8216,358400.0
2013-04-22 09:35:00,18.76,18.77,18.65,18.67,188200.0,13.8143,13.8216,13.7333,13.748,188200.0
2013-04-22 09:40:00,18.68,18.69,18.61,18.63,853400.0,13.7554,13.7627,13.7038,13.7185,853400.0
2013-04-22 09:45:00,18.63,18.65,18.54,18.57,655100.0,13.7185,13.7333,13.6523,13.6744,655100.0
2013-04-22 09:50:00,18.58,18.6,18.55,18.6,424400.0,13.6817,13.6965,13.6596,13.6965,424400.0
2013-04-22 09:55:00,18.6,18.63,18.55,18.61,2319300.0,13.6965,13.7185,13.6596,13.7038,2319300.0
2013-04-22 10:00:00,18.6,18.61,18.54,18.61,208700.0,13.6965,13.7038,13.6523,13.7038,208700.0
2013-04-22 10:05:00,18.61,18.61,18.54,18.55,149100.0,13.7038,13.7038,13.6523,13.6596,149100.0
2013-04-22 10:10:00,18.55,18.58,18.54,18.56,100100.0,13.6596,13.6817,13.6523,13.667,100100.0
2013-04-22 10:15:00,18.57,18.63,18.57,18.62,228300.0,13.6744,13.7185,13.6744,13.7112,228300.0
2013-04-22 10:20:00,18.61,18.64,18.59,18.59,178800.0,13.7038,13.7259,13.6891,13.6891,178800.0
2013-04-22 10:25:00,18.6,18.62,18.58,18.6,136500.0,13.6965,13.7112,13.6817,13.6965,136500.0
2013-04-22 10:30:00,18.59,18.6,18.54,18.55,234400.0,13.6891,13.6965,13.6523,13.6596,234400.0
2013-04-22 10:35:00,18.56,18.59,18.54,18.58,191200.0,13.667,13.6891,13.6523,13.6817,191200.0
2013-04-22 10:40:00,18.58,18.59,18.55,18.57,252100.0,13.6817,13.6891,13.6596,13.6744,252100.0
2013-04-22 10:45:00,18.57,18.63,18.56,18.61,380800.0,13.6744,13.7185,13.667,13.7038,380800.0
2013-04-22 10:50:00,18.61,18.65,18.58,18.58,786500.0,13.7038,13.7333,13.6817,13.6817,786500.0
2013-04-22 10:55:00,18.59,18.59,18.54,18.56,203500.0,13.6891,13.6891,13.6523,13.667,203500.0
2013-04-22 11:00:00,18.56,18.58,18.5,18.53,201400.0,13.667,13.6817,13.6228,13.6449,201400.0
2013-04-22 11:05:00,18.53,18.56,18.52,18.54,213200.0,13.6449,13.667,13.6375,13.6523,213200.0
2013-04-22 11:10:00,18.53,18.53,18.51,18.51,107200.0,13.6449,13.6449,13.6302,13.6302,107200.0
2013-04-22 11:15:00,18.52,18.53,18.5,18.51,167400.0,13.6375,13.6449,13.6228,13.6302,167400.0
2013-04-22 11:20:00,18.51,18.51,18.49,18.5,65500.0,13.6302,13.6302,13.6155,13.6228,65500.0
2013-04-22 11:25:00,18.5,18.5,18.47,18.48,149700.0,13.6228,13.6228,13.6007,13.6081,149700.0
2013-04-22 11:30:00,18.49,18.51,18.48,18.51,97400.0,13.6155,13.6302,13.6081,13.6302,97400.0
2013-04-22 11:35:00,18.51,18.52,18.5,18.51,151100.0,13.6302,13.6375,13.6228,13.6302,151100.0
2013-04-22 11:40:00,18.52,18.53,18.5,18.51,208000.0,13.6375,13.6449,13.6228,13.6302,208000.0
2013-04-22 11:45:00,18.51,18.52,18.5,18.5,85300.0,13.6302,13.6375,13.6228,13.6228,85300.0
2013-04-22 11:50:00,18.5,18.52,18.5,18.52,525300.0,13.6228,13.6375,13.6228,13.6375,525300.0
2013-04-22 11:55:00,18.52,18.53,18.49,18.51,262400.0,13.6375,13.6449,13.6155,13.6302,262400.0
2013-04-22 12:00:00,18.5,18.51,18.45,18.45,850000.0,13.6228,13.6302,13.586,13.586,850000.0
2013-04-22 12:05:00,18.45,18.48,18.44,18.45,290300.0,13.586,13.6081,13.5786,13.586,290300.0
2013-04-22 12:10:00,18.45,18.48,18.43,18.45,904600.0,13.586,13.6081,13.5713,13.586,904600.0
2013-04-22 12:15:00,18.45,18.46,18.44,18.44,146000.0,13.586,13.5934,13.5786,13.5786,146000.0
2013-04-22 12:20:00,18.44,18.45,18.41,18.41,115300.0,13.5786,13.586,13.5565,13.5565,115300.0
2013-04-22 12:25:00,18.41,18.42,18.35,18.36,441100.0,13.5565,13.5639,13.5124,13.5197,441100.0
2013-04-22 12:30:00,18.36,18.4,18.36,18.39,784500.0,13.5197,13.5492,13.5197,13.5418,784500.0
2013-04-22 12:35:00,18.39,18.45,18.38,18.43,170500.0,13.5418,13.586,13.5345,13.5713,170500.0
2013-04-22 12:40:00,18.43,18.47,18.43,18.46,123800.0,13.5713,13.6007,13.5713,13.5934,123800.0
2013-04-22 12:45:00,18.46,18.48,18.46,18.46,130100.0,13.5934,13.6081,13.5934,13.5934,130100.0
2013-04-22 12:50:00,18.46,18.46,18.43,18.46,37400.0,13.5934,13.5934,13.5713,13.5934,37400.0
2013-04-22 12:55:00,18.46,18.47,18.45,18.47,29600.0,13.5934,13.6007,13.586,13.6007,29600.0
2013-04-22 13:00:00,18.46,18.47,18.45,18.45,50500.0,13.5934,13.6007,13.586,13.586,50500.0
2013-04-22 13:05:00,18.45,18.47,18.45,18.45,50200.0,13.586,13.6007,13.586,13.586,50200.0
2013-04-22 13:10:00,18.46,18.47,18.44,18.45,70400.0,13.5934,13.6007,13.5786,13.586,70400.0
2013-04-22 13:15:00,18.45,18.46,18.45,18.46,11200.0,13.586,13.5934,13.586,13.5934,11200.0
2013-04-22 13:20:00,18.45,18.47,18.45,18.46,30300.0,13.586,13.6007,13.586,13.5934,30300.0
2013-04-22 13:25:00,18.46,18.47,18.44,18.44,284500.0,13.5934,13.6007,13.5786,13.5786,284500.0
2013-04-22 13:30:00,18.44,18.44,18.41,18.44,103600.0,13.5786,13.5786,13.5565,13.5786,103600.0
2013-04-22 13:35:00,18.44,18.45,18.43,18.44,40700.0,13.5786,13.586,13.5713,13.5786,40700.0
2013-04-22 13:40:00,18.44,18.46,18.44,18.45,145400.0,13.5786,13.5934,13.5786,13.586,145400.0
2013-04-22 13:45:00,18.45,18.45,18.43,18.44,37100.0,13.586,13.586,13.5713,13.5786,37100.0
2013-04-22 13:50:00,18.44,18.44,18.42,18.44,120100.0,13.5786,13.5786,13.5639,13.5786,120100.0
2013-04-22 13:55:00,18.44,18.45,18.44,18.45,16400.0,13.5786,13.586,13.5786,13.586,16400.0
2013-04-22 14:00:00,18.45,18.52,18.45,18.52,117100.0,13.586,13.6375,13.586,13.6375,117100.0
2013-04-22 14:05:00,18.52,18.53,18.46,18.46,515500.0,13.6375,13.6449,13.5934,13.5934,515500.0
2013-04-22 14:10:00,18.46,18.47,18.45,18.45,23100.0,13.5934,13.6007,13.586,13.586,23100.0
2013-04-22 14:15:00,18.46,18.51,18.46,18.49,160300.0,13.5934,13.6302,13.5934,13.6155,160300.0
2013-04-22 14:20:00,18.49,18.57,18.49,18.55,243100.0,13.6155,13.6744,13.6155,13.6596,243100.0
2013-04-22 14:25:00,18.55,18.57,18.55,18.57,39400.0,13.6596,13.6744,13.6596,13.6744,39400.0
2013-04-22 14:30:00,18.57,18.62,18.56,18.61,242400.0,13.6744,13.7112,13.667,13.7038,242400.0
2013-04-22 14:35:00,18.61,18.62,18.59,18.6,158800.0,13.7038,13.7112,13.6891,13.6965,158800.0
2013-04-22 14:40:00,18.6,18.6,18.55,18.55,276000.0,13.6965,13.6965,13.6596,13.6596,276000.0
2013-04-22 14:45:00,18.55,18.56,18.51,18.52,111900.0,13.6596,13.667,13.6302,13.6375,111900.0
2013-04-22 14:50:00,18.52,18.53,18.51,18.53,61100.0,13.6375,13.6449,13.6302,13.6449,61100.0
2013-04-22 14:55:00,18.53,18.53,18.52,18.52,23800.0,13.6449,13.6449,13.6375,13.6375,23800.0
2013-04-22 15:00:00,18.53,18.55,18.51,18.55,174500.0,13.6449,13.6596,13.6302,13.6596,174500.0
2013-04-22 15:05:00,18.55,18.55,18.51,18.52,90800.0,13.6596,13.6596,13.6302,13.6375,90800.0
2013-04-22 15:10:00,18.52,18.53,18.52,18.53,49000.0,13.6375,13.6449,13.6375,13.6449,49000.0
2013-04-22 15:15:00,18.53,18.55,18.52,18.55,272200.0,13.6449,13.6596,13.6375,13.6596,272200.0
2013-04-22 15:20:00,18.56,18.59,18.55,18.57,361500.0,13.667,13.6891,13.6596,13.6744,361500.0
2013-04-22 15:25:00,18.58,18.58,18.55,18.55,100300.0,13.6817,13.6817,13.6596,13.6596,100300.0
2013-04-22 15:30:00,18.55,18.59,18.55,18.59,120800.0,13.6596,13.6891,13.6596,13.6891,120800.0
2013-04-22 15:35:00,18.59,18.6,18.56,18.6,207400.0,13.6891,13.6965,13.667,13.6965,207400.0
2013-04-22 15:40:00,18.59,18.6,18.56,18.56,93900.0,13.6891,13.6965,13.667,13.667,93900.0
2013-04-22 15:45:00,18.56,18.56,18.52,18.53,214900.0,13.667,13.667,13.6375,13.6449,214900.0
2013-04-22 15:50:00,18.52,18.53,18.52,18.52,85400.0,13.6375,13.6449,13.6375,13.6375,85400.0
2013-04-22 15:55:00,18.52,18.53,18.48,18.48,653300.0,13.6375,13.6449,13.6081,13.6081,653300.0
2013-04-23 09:30:00,18.34,18.51,18.34,18.4,397800.0,13.505,13.6302,13.505,13.5492,397800.0
2013-04-23 09:35:00,18.4,18.45,18.37,18.41,382600.0,13.5492,13.586,13.5271,13.5565,382600.0
2013-04-23 09:40:00,18.41,18.41,18.34,18.36,505300.0,13.5565,13.5565,13.505,13.5197,505300.0
2013-04-23 09:45:00,18.36,18.36,18.25,18.26,927400.0,13.5197,13.5197,13.4387,13.4461,927400.0
2013-04-23 09:50:00,18.26,18.32,18.24,18.25,706700.0,13.4461,13.4903,13.4314,13.4387,706700.0
2013-04-23 09:55:00,18.26,18.3,18.23,18.24,558600.0,13.4461,13.4755,13.424,13.4314,558600.0
2013-04-23 10:00:00,18.24,18.26,18.23,18.25,216200.0,13.4314,13.4461,13.424,13.4387,216200.0
2013-04-23 10:05:00,18.24,18.25,18.22,18.25,211600.0,13.4314,13.4387,13.4166,13.4387,211600.0
2013-04-23 10:10:00,18.24,18.26,18.23,18.25,150400.0,13.4314,13.4461,13.424,13.4387,150400.0
2013-04-23 10:15:00,18.25,18.27,18.24,18.27,129600.0,13.4387,13.4535,13.4314,13.4535,129600.0
2013-04-23 10:20:00,18.27,18.29,18.25,18.28,239900.0,13.4535,13.4682,13.4387,13.4608,239900.0
2013-04-23 10:25:00,18.28,18.29,18.27,18.29,61300.0,13.4608,13.4682,13.4535,13.4682,61300.0
2013-04-23 10:30:00,18.29,18.31,18.25,18.31,611800.0,13.4682,13.4829,13.4387,13.4829,611800.0
2013-04-23 10:35:00,18.31,18.31,18.27,18.28,235200.0,13.4829,13.4829,13.4535,13.4608,235200.0
2013-04-23 10:40:00,18.28,18.3,18.27,18.27,132000.0,13.4608,13.4755,13.4535,13.4535,132000.0
2013-04-23 10:45:00,18.27,18.3,18.27,18.29,70900.0,13.4535,13.4755,13.4535,13.4682,70900.0
2013-04-23 10:50:00,18.27,18.28,18.23,18.26,105400.0,13.4535,13.4608,13.424,13.4461,105400.0
2013-04-23 10:55:00,18.26,18.27,18.23,18.23,950600.0,13.4461,13.4535,13.424,13.424,950600.0
2013-04-23 11:00:00,18.23,18.25,18.22,18.23,380900.0,13.424,13.4387,13.4166,13.424,380900.0
2013-04-23 11:05:00,18.23,18.23,18.18,18.2,543300.0,13.424,13.424,13.3872,13.4019,543300.0
2013-04-23 11:10:00,18.2,18.21,18.18,18.2,171800.0,13.4019,13.4093,13.3872,13.4019,171800.0
2013-04-23 11:15:00,18.2,18.26,18.2,18.26,359200.0,13.4019,13.4461,13.4019,13.4461,359200.0
2013-04-23 11:20:00,18.26,18.26,18.24,18.25,84800.0,13.4461,13.4461,13.4314,13.4387,84800.0
2013-04-23 11:25:00,18.25,18.27,18.24,18.26,180200.0,13.4387,13.4535,13.4314,13.4461,180200.0
2013-04-23 11:30:00,18.26,18.27,18.24,18.25,247800.0,13.4461,13.4535,13.4314,13.4387,247800.0
2013-04-23 11:35:00,18.26,18.27,18.25,18.27,106200.0,13.4461,13.4535,13.4387,13.4535,106200.0
2013-04-23 11:40:00,18.26,18.28,18.25,18.27,281300.0,13.4461,13.4608,13.4387,13.4535,281300.0
2013-04-23 11:45:00,18.27,18.29,18.25,18.28,508900.0,13.4535,13.4682,13.4387,13.4608,508900.0
2013-04-23 11:50:00,18.28,18.31,18.28,18.3,761600.0,13.4608,13.4829,13.4608,13.4755,761600.0
2013-04-23 11:55:00,18.3,18.31,18.29,18.3,710700.0,13.4755,13.4829,13.4682,13.4755,710700.0
2013-04-23 12:00:00,18.29,18.3,18.28,18.29,307300.0,13.4682,13.4755,13.4608,13.4682,307300.0
2013-04-23 12:05:00,18.3,18.31,18.27,18.31,126300.0,13.4755,13.4829,13.4535,13.4829,126300.0
2013-04-23 12:10:00,18.3,18.31,18.28,18.3,452100.0,13.4755,13.4829,13.4608,13.4755,452100.0
2013-04-23 12:15:00,18.3,18.35,18.3,18.35,288300.0,13.4755,13.5124,13.4755,13.5124,288300.0
2013-04-23 12:20:00,18.35,18.38,18.33,18.38,133800.0,13.5124,13.5345,13.4976,13.5345,133800.0
2013-04-23 12:25:00,18.39,18.43,18.39,18.4,83700.0,13.5418,13.5713,13.5418,13.5492,83700.0
2013-04-23 12:30:00,18.4,18.42,18.39,18.39,589200.0,13.5492,13.5639,13.5418,13.5418,589200.0
2013-04-23 12:35:00,18.39,18.4,18.35,18.36,131600.0,13.5418,13.5492,13.5124,13.5197,131600.0
2013-04-23 12:40:00,18.36,18.38,18.35,18.37,130900.0,13.5197,13.5345,13.5124,13.5271,130900.0
2013-04-23 12:45:00,18.37,18.37,18.33,18.33,53500.0,13.5271,13.5271,13.4976,13.4976,53500.0
2013-04-23 12:50:00,18.32,18.34,18.31,18.34,85500.0,13.4903,13.505,13.4829,13.505,85500.0
2013-04-23 12:55:00,18.34,18.35,18.32,18.32,129100.0,13.505,13.5124,13.4903,13.4903,129100.0
2013-04-23 13:00:00,18.32,18.33,18.31,18.32,40000.0,13.4903,13.4976,13.4829,13.4903,40000.0
2013-04-23 13:05:00,18.31,18.32,18.15,18.15,225000.0,13.4829,13.4903,13.3651,13.3651,225000.0
2013-04-23 13:10:00,18.16,18.3,18.13,18.28,406000.0,13.3725,13.4755,13.3504,13.4608,406000.0
2013-04-23 13:15:00,18.28,18.28,18.26,18.27,179300.0,13.4608,13.4608,13.4461,13.4535,179300.0
2013-04-23 13:20:00,18.27,18.29,18.25,18.25,196600.0,13.4535,13.4682,13.4387,13.4387,196600.0
2013-04-23 13:25:00,18.26,18.29,18.2,18.21,719400.0,13.4461,13.4682,13.4019,13.4093,719400.0
2013-04-23 13:30:00,18.21,18.23,18.2,18.22,136900.0,13.4093,13.424,13.4019,13.4166,136900.0
2013-04-23 13:35:00,18.22,18.25,18.21,18.23,159800.0,13.4166,13.4387,13.4093,13.424,159800.0
2013-04-23 13:40:00,18.24,18.29,18.23,18.28,150100.0,13.4314,13.4682,13.424,13.4608,150100.0
2013-04-23 13:45:00,18.29,18.3,18.28,18.3,65700.0,13.4682,13.4755,13.4608,13.4755,65700.0
2013-04-23 13:50:00,18.3,18.3,18.29,18.3,87600.0,13.4755,13.4755,13.4682,13.4755,87600.0
2013-04-23 13:55:00,18.3,18.3,18.25,18.27,191400.0,13.4755,13.4755,13.4387,13.4535,191400.0
2013-04-23 14:00:00,18.27,18.3,18.26,18.29,261600.0,13.4535,13.4755,13.4461,13.4682,261600.0
2013-04-23 14:05:00,18.3,18.31,18.28,18.29,123500.0,13.4755,13.4829,13.4608,13.4682,123500.0
2013-04-23 14:10:00,18.29,18.3,18.28,18.29,65000.0,13.4682,13.4755,13.4608,13.4682,65000.0
2013-04-23 14:15:00,18.3,18.3,18.27,18.27,119000.0,13.4755,13.4755,13.4535,13.4535,119000.0
2013-04-23 14:20:00,18.28,18.28,18.26,18.27,86600.0,13.4608,13.4608,13.4461,13.4535,86600.0
2013-04-23 14:25:00,18.26,18.28,18.24,18.26,184600.0,13.4461,13.4608,13.4314,13.4461,184600.0
2013-04-23 14:30:00,18.25,18.28,18.24,18.26,341900.0,13.4387,13.4608,13.4314,13.4461,341900.0
2013-04-23 14:35:00,18.26,18.3,18.26,18.3,88000.0,13.4461,13.4755,13.4461,13.4755,88000.0
2013-04-23 14:40:00,18.29,18.3,18.25,18.25,84800.0,13.4682,13.4755,13.4387,13.4387,84800.0
2013-04-23 14:45:00,18.25,18.28,18.25,18.26,123100.0,13.4387,13.4608,13.4387,13.4461,123100.0
2013-04-23 14:50:00,18.26,18.27,18.25,18.26,132800.0,13.4461,13.4535,13.4387,13.4461,132800.0
2013-04-23 14:55:00,18.26,18.27,18.24,18.24,141700.0,13.4461,13.4535,13.4314,13.4314,141700.0
2013-04-23 15:00:00,18.25,18.28,18.25,18.27,164700.0,13.4387,13.4608,13.4387,13.4535,164700.0
2013-04-23 15:05:00,18.28,18.28,18.25,18.28,159000.0,13.4608,13.4608,13.4387,13.4608,159000.0
2013-04-23 15:10:00,18.28,18.29,18.25,18.25,85900.0,13.4608,13.4682,13.4387,13.4387,85900.0
2013-04-23 15:15:00,18.26,18.27,18.25,18.25,116600.0,13.4461,13.4535,13.4387,13.4387,116600.0
2013-04-23 15:20:00,18.26,18.29,18.25,18.28,287200.0,13.4461,13.4682,13.4387,13.4608,287200.0
2013-04-23 15:25:00,18.28,18.3,18.27,18.29,229900.0,13.4608,13.4755,13.4535,13.4682,229900.0
2013-04-23 15:30:00,18.3,18.31,18.28,18.29,194700.0,13.4755,13.4829,13.4608,13.4682,194700.0
2013-04-23 15:35:00,18.29,18.31,18.29,18.31,303400.0,13.4682,13.4829,13.4682,13.4829,303400.0
2013-04-23 15:40:00,18.31,18.31,18.27,18.3,312700.0,13.4829,13.4829,13.4535,13.4755,312700.0
2013-04-23 15:45:00,18.3,18.31,18.3,18.3,126600.0,13.4755,13.4829,13.4755,13.4755,126600.0
2013-04-23 15:50:00,18.3,18.31,18.28,18.3,385100.0,13.4755,13.4829,13.4608,13.4755,385100.0
2013-04-23 15:55:00,18.3,18.31,18.28,18.28,671900.0,13.4755,13.4829,13.4608,13.4608,671900.0
2013-04-24 09:30:00,18.24,18.27,18.21,18.23,199400.0,13.4314,13.4535,13.4093,13.424,199400.0
2013-04-24 09:35:00,18.22,18.27,18.22,18.24,278700.0,13.4166,13.4535,13.4166,13.4314,278700.0
2013-04-24 09:40:00,18.23,18.27,18.23,18.27,254600.0,13.424,13.4535,13.424,13.4535,254600.0
2013-04-24 09:45:00,18.27,18.31,18.25,18.27,230400.0,13.4535,13.4829,13.4387,13.4535,230400.0
2013-04-24 09:50:00,18.26,18.28,18.23,18.25,181500.0,13.4461,13.4608,13.424,13.4387,181500.0
2013-04-24 09:55:00,18.26,18.26,18.24,18.25,72700.0,13.4461,13.4461,13.4314,13.4387,72700.0
2013-04-24 10:00:00,18.25,18.26,18.24,18.26,93000.0,13.4387,13.4461,13.4314,13.4461,93000.0
2013-04-24 10:05:00,18.25,18.26,18.21,18.23,159200.0,13.4387,13.4461,13.4093,13.424,159200.0
2013-04-24 10:10:00,18.23,18.28,18.22,18.28,471000.0,13.424,13.4608,13.4166,13.4608,471000.0
2013-04-24 10:15:00,18.28,18.31,18.27,18.3,242100.0,13.4608,13.4829,13.4535,13.4755,242100.0
2013-04-24 10:20:00,18.31,18.32,18.24,18.28,242300.0,13.4829,13.4903,13.4314,13.4608,242300.0
2013-04-24 10:25:00,18.29,18.31,18.27,18.31,328600.0,13.4682,13.4829,13.4535,13.4829,328600.0
2013-04-24 10:30:00,18.31,18.38,18.3,18.37,294200.0,13.4829,13.5345,13.4755,13.5271,294200.0
2013-04-24 10:35:00,18.38,18.39,18.35,18.36,221400.0,13.5345,13.5418,13.5124,13.5197,221400.0
2013-04-24 10:40:00,18.36,18.39,18.34,18.36,245600.0,13.5197,13.5418,13.505,13.5197,245600.0
2013-04-24 10:45:00,18.35,18.36,18.31,18.34,332400.0,13.5124,13.5197,13.4829,13.505,332400.0
2013-04-24 10:50:00,18.34,18.36,18.33,18.33,160900.0,13.505,13.5197,13.4976,13.4976,160900.0
2013-04-24 10:55:00,18.34,18.34,18.32,18.34,64000.0,13.505,13.505,13.4903,13.505,64000.0
2013-04-24 11:00:00,18.34,18.36,18.31,18.32,126100.0,13.505,13.5197,13.4829,13.4903,126100.0
2013-04-24 11:05:00,18.32,18.33,18.31,18.32,46200.0,13.4903,13.4976,13.4829,13.4903,46200.0
2013-04-24 11:10:00,18.31,18.33,18.29,18.32,240600.0,13.4829,13.4976,13.4682,13.4903,240600.0
2013-04-24 11:15:00,18.32,18.36,18.31,18.35,72800.0,13.4903,13.5197,13.4829,13.5124,72800.0
2013-04-24 11:20:00,18.35,18.36,18.32,18.32,118000.0,13.5124,13.5197,13.4903,13.4903,118000.0
2013-04-24 11:25:00,18.33,18.35,18.31,18.34,98900.0,13.4976,13.5124,13.4829,13.505,98900.0
2013-04-24 11:30:00,18.35,18.37,18.35,18.35,155700.0,13.5124,13.5271,13.5124,13.5124,155700.0
2013-04-24 11:35:00,18.36,18.37,18.35,18.36,35800.0,13.5197,13.5271,13.5124,13.5197,35800.0
2013-04-24 11:40:00,18.36,18.37,18.36,18.37,34600.0,13.5197,13.5271,13.5197,13.5271,34600.0
2013-04-24 11:45:00,18.37,18.38,18.37,18.37,73900.0,13.5271,13.5345,13.5271,13.5271,73900.0
2013-04-24 11:50:00,18.37,18.38,18.34,18.34,78400.0,13.5271,13.5345,13.505,13.505,78400.0
2013-04-24 11:55:00,18.34,18.35,18.34,18.34,7300.0,13.505,13.5124,13.505,13.505,7300.0
2013-04-24 12:00:00,18.35,18.38,18.34,18.37,98500.0,13.5124,13.5345,13.505,13.5271,98500.0
2013-04-24 12:05:00,18.37,18.38,18.35,18.38,83300.0,13.5271,13.5345,13.5124,13.5345,83300.0
2013-04-24 12:10:00,18.37,18.38,18.37,18.38,70900.0,13.5271,13.5345,13.5271,13.5345,70900.0
2013-04-24 12:15:00,18.38,18.38,18.35,18.35,33100.0,13.5345,13.5345,13.5124,13.5124,33100.0
2013-04-24 12:20:00,18.36,18.38,18.35,18.38,177600.0,13.5197,13.5345,13.5124,13.5345,177600.0
2013-04-24 12:25:00,18.38,18.38,18.37,18.38,23300.0,13.5345,13.5345,13.5271,13.5345,23300.0
2013-04-24 12:30:00,18.38,18.38,18.37,18.37,72500.0,13.5345,13.5345,13.5271,13.5271,72500.0
2013-04-24 12:35:00,18.37,18.38,18.35,18.37,106700.0,13.5271,13.5345,13.5124,13.5271,106700.0
2013-04-24 12:40:00,18.37,18.37,18.36,18.37,24400.0,13.5271,13.5271,13.5197,13.5271,24400.0
2013-04-24 12:45:00,18.37,18.38,18.36,18.37,97000.0,13.5271,13.5345,13.5197,13.5271,97000.0
2013-04-24 12:50:00,18.36,18.37,18.35,18.36,11400.0,13.5197,13.5271,13.5124,13.5197,11400.0
2013-04-24 12:55:00,18.36,18.37,18.35,18.37,32400.0,13.5197,13.5271,13.5124,13.5271,32400.0
2013-04-24 13:00:00,18.37,18.37,18.36,18.37,50200.0,13.5271,13.5271,13.5197,13.5271,50200.0
2013-04-24 13:05:00,18.37,18.37,18.36,18.37,23600.0,13.5271,13.5271,13.5197,13.5271,23600.0
2013-04-24 13:10:00,18.37,18.38,18.36,18.38,68400.0,13.5271,13.5345,13.5197,13.5345,68400.0
2013-04-24 13:15:00,18.37,18.39,18.37,18.37,195500.0,13.5271,13.5418,13.5271,13.5271,195500.0
2013-04-24 13:20:00,18.38,18.38,18.37,18.38,52700.0,13.5345,13.5345,13.5271,13.5345,52700.0
2013-04-24 13:25:00,18.38,18.38,18.37,18.38,23000.0,13.5345,13.5345,13.5271,13.5345,23000.0
2013-04-24 13:30:00,18.38,18.38,18.37,18.38,20000.0,13.5345,13.5345,13.5271,13.5345,20000.0
2013-04-24 13:35:00,18.38,18.39,18.37,18.39,89200.0,13.5345,13.5418,13.5271,13.5418,89200.0
2013-04-24 13:40:00,18.39,18.39,18.38,18.39,22600.0,13.5418,13.5418,13.5345,13.5418,22600.0
2013-04-24 13:45:00,18.39,18.4,18.38,18.4,34000.0,13.5418,13.5492,13.5345,13.5492,34000.0
2013-04-24 13:50:00,18.4,18.4,18.39,18.39,51700.0,13.5492,13.5492,13.5418,13.5418,51700.0
2013-04-24 13:55:00,18.4,18.41,18.39,18.41,57600.0,13.5492,13.5565,13.5418,13.5565,57600.0
2013-04-24 14:00:00,18.41,18.44,18.4,18.43,131800.0,13.5565,13.5786,13.5492,13.5713,131800.0
2013-04-24 14:05:00,18.44,18.45,18.43,18.44,132300.0,13.5786,13.586,13.5713,13.5786,132300.0
2013-04-24 14:10:00,18.44,18.44,18.43,18.44,26000.0,13.5786,13.5786,13.5713,13.5786,26000.0
2013-04-24 14:15:00,18.44,18.44,18.43,18.44,44500.0,13.5786,13.5786,13.5713,13.5786,44500.0
2013-04-24 14:20:00,18.44,18.47,18.43,18.46,47500.0,13.5786,13.6007,13.5713,13.5934,47500.0
2013-04-24 14:25:00,18.47,18.49,18.46,18.48,134200.0,13.6007,13.6155,13.5934,13.6081,134200.0
2013-04-24 14:30:00,18.49,18.51,18.48,18.51,319400.0,13.6155,13.6302,13.6081,13.6302,319400.0
2013-04-24 14:35:00,18.51,18.52,18.5,18.52,225300.0,13.6302,13.6375,13.6228,13.6375,225300.0
2013-04-24 14:40:00,18.51,18.52,18.5,18.51,175600.0,13.6302,13.6375,13.6228,13.6302,175600.0
2013-04-24 14:45:00,18.51,18.53,18.49,18.51,287900.0,13.6302,13.6449,13.6155,13.6302,287900.0
2013-04-24 14:50:00,18.5,18.51,18.49,18.5,36000.0,13.6228,13.6302,13.6155,13.6228,36000.0
2013-04-24 14:55:00,18.49,18.52,18.49,18.51,81400.0,13.6155,13.6375,13.6155,13.6302,81400.0
2013-04-24 15:00:00,18.51,18.52,18.5,18.5,106200.0,13.6302,13.6375,13.6228,13.6228,106200.0
2013-04-24 15:05:00,18.51,18.51,18.48,18.51,115100.0,13.6302,13.6302,13.6081,13.6302,115100.0
2013-04-24 15:10:00,18.51,18.51,18.48,18.48,93500.0,13.6302,13.6302,13.6081,13.6081,93500.0
2013-04-24 15:15:00,18.49,18.5,18.48,18.5,43100.0,13.6155,13.6228,13.6081,13.6228,43100.0
2013-04-24 15:20:00,18.5,18.51,18.49,18.5,110900.0,13.6228,13.6302,13.6155,13.6228,110900.0
2013-04-24 15:25:00,18.5,18.51,18.49,18.51,59600.0,13.6228,13.6302,13.6155,13.6302,59600.0
2013-04-24 15:30:00,18.51,18.51,18.47,18.5,112400.0,13.6302,13.6302,13.6007,13.6228,112400.0
2013-04-24 15:35:00,18.5,18.51,18.48,18.48,117900.0,13.6228,13.6302,13.6081,13.6081,117900.0
2013-04-24 15:40:00,18.48,18.5,18.48,18.5,75900.0,13.6081,13.6228,13.6081,13.6228,75900.0
2013-04-24 15:45:00,18.49,18.5,18.46,18.48,179600.0,13.6155,13.6228,13.5934,13.6081,179600.0
2013-04-24 15:50:00,18.49,18.49,18.46,18.46,230500.0,13.6155,13.6155,13.5934,13.5934,230500.0
2013-04-24 15:55:00,18.46,18.47,18.44,18.45,275100.0,13.5934,13.6007,13.5786,13.586,275100.0
2013-04-25 09:30:00,18.5,18.52,18.48,18.48,223700.0,13.6228,13.6375,13.6081,13.6081,223700.0
2013-04-25 09:35:00,18.48,18.57,18.47,18.56,463200.0,13.6081,13.6744,13.6007,13.667,463200.0
2013-04-25 09:40:00,18.56,18.59,18.51,18.51,323600.0,13.667,13.6891,13.6302,13.6302,323600.0
2013-04-25 09:45:00,18.5,18.56,18.49,18.55,549400.0,13.6228,13.667,13.6155,13.6596,549400.0
2013-04-25 09:50:00,18.55,18.56,18.51,18.54,368500.0,13.6596,13.667,13.6302,13.6523,368500.0
2013-04-25 09:55:00,18.55,18.58,18.54,18.55,247600.0,13.6596,13.6817,13.6523,13.6596,247600.0
2013-04-25 10:00:00,18.55,18.56,18.5,18.52,243600.0,13.6596,13.667,13.6228,13.6375,243600.0
2013-04-25 10:05:00,18.52,18.54,18.49,18.49,222800.0,13.6375,13.6523,13.6155,13.6155,222800.0
2013-04-25 10:10:00,18.49,18.5,18.47,18.48,74600.0,13.6155,13.6228,13.6007,13.6081,74600.0
2013-04-25 10:15:00,18.49,18.54,18.49,18.53,262700.0,13.6155,13.6523,13.6155,13.6449,262700.0
2013-04-25 10:20:00,18.54,18.55,18.47,18.5,244300.0,13.6523,13.6596,13.6007,13.6228,244300.0
2013-04-25 10:25:00,18.49,18.51,18.47,18.48,227800.0,13.6155,13.6302,13.6007,13.6081,227800.0
2013-04-25 10:30:00,18.47,18.48,18.47,18.48,24300.0,13.6007,13.6081,13.6007,13.6081,24300.0
2013-04-25 10:35:00,18.48,18.53,18.48,18.52,152800.0,13.6081,13.6449,13.6081,13.6375,152800.0
2013-04-25 10:40:00,18.53,18.55,18.52,18.54,137200.0,13.6449,13.6596,13.6375,13.6523,137200.0
2013-04-25 10:45:00,18.54,18.54,18.5,18.51,94300.0,13.6523,13.6523,13.6228,13.6302,94300.0
2013-04-25 10:50:00,18.5,18.52,18.49,18.51,206800.0,13.6228,13.6375,13.6155,13.6302,206800.0
2013-04-25 10:55:00,18.51,18.53,18.5,18.53,70800.0,13.6302,13.6449,13.6228,13.6449,70800.0
2013-04-25 11:00:00,18.53,18.53,18.52,18.52,68200.0,13.6449,13.6449,13.6375,13.6375,68200.0
2013-04-25 11:05:00,18.53,18.53,18.51,18.52,46900.0,13.6449,13.6449,13.6302,13.6375,46900.0
2013-04-25 11:10:00,18.51,18.52,18.51,18.52,45300.0,13.6302,13.6375,13.6302,13.6375,45300.0
2013-04-25 11:15:00,18.52,18.53,18.51,18.53,292400.0,13.6375,13.6449,13.6302,13.6449,292400.0
2013-04-25 11:20:00,18.52,18.53,18.52,18.52,79400.0,13.6375,13.6449,13.6375,13.6375,79400.0
2013-04-25 11:25:00,18.53,18.55,18.52,18.53,382100.0,13.6449,13.6596,13.6375,13.6449,382100.0
2013-04-25 11:30:00,18.53,18.53,18.51,18.52,120400.0,13.6449,13.6449,13.6302,13.6375,120400.0
2013-04-25 11:35:00,18.53,18.54,18.52,18.53,132600.0,13.6449,13.6523,13.6375,13.6449,132600.0
2013-04-25 11:40:00,18.54,18.54,18.51,18.53,331800.0,13.6523,13.6523,13.6302,13.6449,331800.0
2013-04-25 11:45:00,18.53,18.54,18.52,18.54,21200.0,13.6449,13.6523,13.6375,13.6523,21200.0
2013-04-25 11:50:00,18.54,18.54,18.51,18.51,18800.0,13.6523,13.6523,13.6302,13.6302,18800.0
2013-04-25 11:55:00,18.52,18.52,18.5,18.52,27100.0,13.6375,13.6375,13.6228,13.6375,27100.0
2013-04-25 12:00:00,18.52,18.53,18.51,18.52,59100.0,13.6375,13.6449,13.6302,13.6375,59100.0
2013-04-25 12:05:00,18.52,18.52,18.51,18.52,3600.0,13.6375,13.6375,13.6302,13.6375,3600.0
2013-04-25 12:10:00,18.52,18.54,18.51,18.54,30500.0,13.6375,13.6523,13.6302,13.6523,30500.0
2013-04-25 12:15:00,18.53,18.54,18.52,18.53,24200.0,13.6449,13.6523,13.6375,13.6449,24200.0
2013-04-25 12:20:00,18.53,18.53,18.52,18.53,7600.0,13.6449,13.6449,13.6375,13.6449,7600.0
2013-04-25 12:25:00,18.53,18.54,18.52,18.53,60800.0,13.6449,13.6523,13.6375,13.6449,60800.0
2013-04-25 12:30:00,18.53,18.53,18.52,18.53,100400.0,13.6449,13.6449,13.6375,13.6449,100400.0
2013-04-25 12:35:00,18.52,18.53,18.52,18.53,8300.0,13.6375,13.6449,13.6375,13.6449,8300.0
2013-04-25 12:40:00,18.52,18.53,18.5,18.5,43400.0,13.6375,13.6449,13.6228,13.6228,43400.0
2013-04-25 12:45:00,18.5,18.51,18.5,18.51,9400.0,13.6228,13.6302,13.6228,13.6302,9400.0
2013-04-25 12:50:00,18.5,18.51,18.49,18.51,54900.0,13.6228,13.6302,13.6155,13.6302,54900.0
2013-04-25 12:55:00,18.5,18.51,18.5,18.5,104900.0,13.6228,13.6302,13.6228,13.6228,104900.0
2013-04-25 13:00:00,18.51,18.51,18.49,18.51,141300.0,13.6302,13.6302,13.6155,13.6302,141300.0
2013-04-25 13:05:00,18.51,18.54,18.49,18.53,456500.0,13.6302,13.6523,13.6155,13.6449,456500.0
2013-04-25 13:10:00,18.53,18.54,18.52,18.53,67200.0,13.6449,13.6523,13.6375,13.6449,67200.0
2013-04-25 13:15:00,18.54,18.55,18.53,18.55,125500.0,13.6523,13.6596,13.6449,13.6596,125500.0
2013-04-25 13:20:00,18.55,18.55,18.54,18.54,15800.0,13.6596,13.6596,13.6523,13.6523,15800.0
2013-04-25 13:25:00,18.55,18.55,18.54,18.55,12100.0,13.6596,13.6596,13.6523,13.6596,12100.0
2013-04-25 13:30:00,18.55,18.55,18.54,18.55,8900.0,13.6596,13.6596,13.6523,13.6596,8900.0
2013-04-25 13:35:00,18.55,18.57,18.54,18.56,219000.0,13.6596,13.6744,13.6523,13.667,219000.0
2013-04-25 13:40:00,18.56,18.58,18.56,18.56,218700.0,13.667,13.6817,13.667,13.667,218700.0
2013-04-25 13:45:00,18.56,18.57,18.55,18.57,343800.0,13.667,13.6744,13.6596,13.6744,343800.0
2013-04-25 13:50:00,18.57,18.57,18.56,18.57,11800.0,13.6744,13.6744,13.667,13.6744,11800.0
2013-04-25 13:55:00,18.56,18.58,18.55,18.56,189000.0,13.667,13.6817,13.6596,13.667,189000.0
2013-04-25 14:00:00,18.55,18.57,18.55,18.55,64400.0,13.6596,13.6744,13.6596,13.6596,64400.0
2013-04-25 14:05:00,18.56,18.57,18.55,18.57,28500.0,13.667,13.6744,13.6596,13.6744,28500.0
2013-04-25 14:10:00,18.57,18.58,18.56,18.57,82600.0,13.6744,13.6817,13.667,13.6744,82600.0
2013-04-25 14:15:00,18.58,18.58,18.55,18.56,118800.0,13.6817,13.6817,13.6596,13.667,118800.0
2013-04-25 14:20:00,18.56,18.57,18.56,18.57,56900.0,13.667,13.6744,13.667,13.6744,56900.0
2013-04-25 14:25:00,18.57,18.59,18.57,18.59,225400.0,13.6744,13.6891,13.6744,13.6891,225400.0
2013-04-25 14:30:00,18.59,18.6,18.58,18.59,260500.0,13.6891,13.6965,13.6817,13.6891,260500.0
2013-04-25 14:35:00,18.59,18.59,18.59,18.59,24600.0,13.6891,13.6891,13.6891,13.6891,24600.0
2013-04-25 14:40:00,18.59,18.61,18.59,18.61,150200.0,13.6891,13.7038,13.6891,13.7038,150200.0
2013-04-25 14:45:00,18.61,18.62,18.6,18.61,157400.0,13.7038,13.7112,13.6965,13.7038,157400.0
2013-04-25 14:50:00,18.61,18.61,18.6,18.61,46200.0,13.7038,13.7038,13.6965,13.7038,46200.0
2013-04-25 14:55:00,18.61,18.61,18.57,18.6,148300.0,13.7038,13.7038,13.6744,13.6965,148300.0
2013-04-25 15:00:00,18.6,18.6,18.58,18.58,65200.0,13.6965,13.6965,13.6817,13.6817,65200.0
2013-04-25 15:05:00,18.58,18.58,18.55,18.57,117700.0,13.6817,13.6817,13.6596,13.6744,117700.0
2013-04-25 15:10:00,18.57,18.58,18.56,18.58,125100.0,13.6744,13.6817,13.667,13.6817,125100.0
2013-04-25 15:15:00,18.58,18.61,18.57,18.6,435000.0,13.6817,13.7038,13.6744,13.6965,435000.0
2013-04-25 15:20:00,18.6,18.61,18.58,18.6,295400.0,13.6965,13.7038,13.6817,13.6965,295400.0
2013-04-25 15:25:00,18.6,18.61,18.59,18.6,189200.0,13.6965,13.7038,13.6891,13.6965,189200.0
2013-04-25 15:30:00,18.6,18.6,18.59,18.6,34100.0,13.6965,13.6965,13.6891,13.6965,34100.0
2013-04-25 15:35:00,18.6,18.64,18.59,18.63,290600.0,13.6965,13.7259,13.6891,13.7185,290600.0
2013-04-25 15:40:00,18.63,18.66,18.62,18.65,571900.0,13.7185,13.7406,13.7112,13.7333,571900.0
2013-04-25 15:45:00,18.65,18.67,18.64,18.66,445700.0,13.7333,13.748,13.7259,13.7406,445700.0
2013-04-25 15:50:00,18.65,18.66,18.64,18.66,900400.0,13.7333,13.7406,13.7259,13.7406,900400.0
2013-04-25 15:55:00,18.65,18.69,18.65,18.68,981500.0,13.7333,13.7627,13.7333,13.7554,981500.0
2013-04-26 09:30:00,18.75,18.81,18.67,18.76,201000.0,13.8069,13.8511,13.748,13.8143,201000.0
2013-04-26 09:35:00,18.73,18.76,18.7,18.75,162000.0,13.7922,13.8143,13.7701,13.8069,162000.0
2013-04-26 09:40:00,18.75,18.8,18.71,18.8,132600.0,13.8069,13.8437,13.7775,13.8437,132600.0
2013-04-26 09:45:00,18.79,18.81,18.7,18.71,125200.0,13.8364,13.8511,13.7701,13.7775,125200.0
2013-04-26 09:50:00,18.7,18.71,18.68,18.7,193700.0,13.7701,13.7775,13.7554,13.7701,193700.0
2013-04-26 09:55:00,18.69,18.7,18.67,18.69,100900.0,13.7627,13.7701,13.748,13.7627,100900.0
2013-04-26 10:00:00,18.69,18.71,18.67,18.67,165600.0,13.7627,13.7775,13.748,13.748,165600.0
2013-04-26 10:05:00,18.67,18.67,18.63,18.64,179100.0,13.748,13.748,13.7185,13.7259,179100.0
2013-04-26 10:10:00,18.64,18.66,18.6,18.64,97800.0,13.7259,13.7406,13.6965,13.7259,97800.0
2013-04-26 10:15:00,18.64,18.65,18.59,18.6,230300.0,13.7259,13.7333,13.6891,13.6965,230300.0
2013-04-26 10:20:00,18.61,18.63,18.59,18.63,98700.0,13.7038,13.7185,13.6891,13.7185,98700.0
2013-04-26 10:25:00,18.63,18.66,18.63,18.64,90100.0,13.7185,13.7406,13.7185,13.7259,90100.0
2013-04-26 10:30:00,18.64,18.64,18.6,18.6,51000.0,13.7259,13.7259,13.6965,13.6965,51000.0
2013-04-26 10:35:00,18.6,18.61,18.59,18.6,67000.0,13.6965,13.7038,13.6891,13.6965,67000.0
2013-04-26 10:40:00,18.6,18.63,18.6,18.61,105200.0,13.6965,13.7185,13.6965,13.7038,105200.0
2013-04-26 10:45:00,18.61,18.63,18.59,18.63,79000.0,13.7038,13.7185,13.6891,13.7185,79000.0
2013-04-26 10:50:00,18.63,18.63,18.58,18.58,49200.0,13.7185,13.7185,13.6817,13.6817,49200.0
2013-04-26 10:55:00,18.58,18.62,18.58,18.61,69900.0,13.6817,13.7112,13.6817,13.7038,69900.0
2013-04-26 11:00:00,18.61,18.62,18.59,18.61,89100.0,13.7038,13.7112,13.6891,13.7038,89100.0
2013-04-26 11:05:00,18.61,18.62,18.6,18.6,54200.0,13.7038,13.7112,13.6965,13.6965,54200.0
2013-04-26 11:10:00,18.6,18.62,18.59,18.6,36300.0,13.6965,13.7112,13.6891,13.6965,36300.0
2013-04-26 11:15:00,18.6,18.63,18.59,18.6,59000.0,13.6965,13.7185,13.6891,13.6965,59000.0
2013-04-26 11:20:00,18.6,18.6,18.57,18.6,44000.0,13.6965,13.6965,13.6744,13.6965,44000.0
2013-04-26 11:25:00,18.59,18.6,18.55,18.55,52500.0,13.6891,13.6965,13.6596,13.6596,52500.0
2013-04-26 11:30:00,18.56,18.56,18.53,18.54,43500.0,13.667,13.667,13.6449,13.6523,43500.0
2013-04-26 11:35:00,18.55,18.57,18.53,18.55,51000.0,13.6596,13.6744,13.6449,13.6596,51000.0
2013-04-26 11:40:00,18.55,18.56,18.54,18.56,17300.0,13.6596,13.667,13.6523,13.667,17300.0
2013-04-26 11:45:00,18.55,18.56,18.53,18.53,73700.0,13.6596,13.667,13.6449,13.6449,73700.0
2013-04-26 11:50:00,18.54,18.55,18.52,18.55,71300.0,13.6523,13.6596,13.6375,13.6596,71300.0
2013-04-26 11:55:00,18.54,18.55,18.51,18.52,106300.0,13.6523,13.6596,13.6302,13.6375,106300.0
2013-04-26 12:00:00,18.52,18.52,18.5,18.51,88000.0,13.6375,13.6375,13.6228,13.6302,88000.0
2013-04-26 12:05:00,18.52,18.52,18.51,18.52,57400.0,13.6375,13.6375,13.6302,13.6375,57400.0
2013-04-26 12:10:00,18.51,18.52,18.49,18.5,90100.0,13.6302,13.6375,13.6155,13.6228,90100.0
2013-04-26 12:15:00,18.51,18.53,18.51,18.51,48600.0,13.6302,13.6449,13.6302,13.6302,48600.0
2013-04-26 12:20:00,18.52,18.53,18.5,18.51,48600.0,13.6375,13.6449,13.6228,13.6302,48600.0
2013-04-26 12:25:00,18.51,18.52,18.5,18.52,41200.0,13.6302,13.6375,13.6228,13.6375,41200.0
2013-04-26 12:30:00,18.52,18.53,18.51,18.52,65700.0,13.6375,13.6449,13.6302,13.6375,65700.0
2013-04-26 12:35:00,18.51,18.52,18.51,18.52,13300.0,13.6302,13.6375,13.6302,13.6375,13300.0
2013-04-26 12:40:00,18.52,18.52,18.51,18.51,12200.0,13.6375,13.6375,13.6302,13.6302,12200.0
2013-04-26 12:45:00,18.52,18.52,18.51,18.51,38600.0,13.6375,13.6375,13.6302,13.6302,38600.0
2013-04-26 12:50:00,18.52,18.55,18.51,18.54,62700.0,13.6375,13.6596,13.6302,13.6523,62700.0
2013-04-26 12:55:00,18.54,18.55,18.54,18.55,19500.0,13.6523,13.6596,13.6523,13.6596,19500.0
2013-04-26 13:00:00,18.54,18.56,18.54,18.55,24100.0,13.6523,13.667,13.6523,13.6596,24100.0
2013-04-26 13:05:00,18.56,18.57,18.55,18.57,51300.0,13.667,13.6744,13.6596,13.6744,51300.0
2013-04-26 13:10:00,18.57,18.59,18.56,18.59,29100.0,13.6744,13.6891,13.667,13.6891,29100.0
2013-04-26 13:15:00,18.59,18.59,18.58,18.59,22500.0,13.6891,13.6891,13.6817,13.6891,22500.0
2013-04-26 13:20:00,18.59,18.6,18.57,18.57,107900.0,13.6891,13.6965,13.6744,13.6744,107900.0
2013-04-26 13:25:00,18.58,18.6,18.56,18.57,63900.0,13.6817,13.6965,13.667,13.6744,63900.0
2013-04-26 13:30:00,18.57,18.59,18.57,18.57,40500.0,13.6744,13.6891,13.6744,13.6744,40500.0
2013-04-26 13:35:00,18.57,18.58,18.57,18.58,8600.0,13.6744,13.6817,13.6744,13.6817,8600.0
2013-04-26 13:40:00,18.58,18.59,18.57,18.59,54900.0,13.6817,13.6891,13.6744,13.6891,54900.0
2013-04-26 13:45:00,18.59,18.6,18.58,18.59,96000.0,13.6891,13.6965,13.6817,13.6891,96000.0
2013-04-26 13:50:00,18.59,18.6,18.59,18.6,37600.0,13.6891,13.6965,13.6891,13.6965,37600.0
2013-04-26 13:55:00,18.59,18.6,18.59,18.6,9600.0,13.6891,13.6965,13.6891,13.6965,9600.0
2013-04-26 14:00:00,18.59,18.6,18.59,18.6,27900.0,13.6891,13.6965,13.6891,13.6965,27900.0
2013-04-26 14:05:00,18.6,18.61,18.59,18.6,108600.0,13.6965,13.7038,13.6891,13.6965,108600.0
2013-04-26 14:10:00,18.59,18.6,18.59,18.59,24900.0,13.6891,13.6965,13.6891,13.6891,24900.0
2013-04-26 14:15:00,18.59,18.6,18.59,18.59,40700.0,13.6891,13.6965,13.6891,13.6891,40700.0
2013-04-26 14:20:00,18.6,18.6,18.58,18.58,80400.0,13.6965,13.6965,13.6817,13.6817,80400.0
2013-04-26 14:25:00,18.58,18.59,18.56,18.56,39400.0,13.6817,13.6891,13.667,13.667,39400.0
2013-04-26 14:30:00,18.56,18.57,18.56,18.57,21100.0,13.667,13.6744,13.667,13.6744,21100.0
2013-04-26 14:35:00,18.56,18.57,18.56,18.56,46500.0,13.667,13.6744,13.667,13.667,46500.0
2013-04-26 14:40:00,18.57,18.57,18.54,18.54,59700.0,13.6744,13.6744,13.6523,13.6523,59700.0
2013-04-26 14:45:00,18.54,18.56,18.54,18.55,162800.0,13.6523,13.667,13.6523,13.6596,162800.0
2013-04-26 14:50:00,18.55,18.56,18.54,18.55,43000.0,13.6596,13.667,13.6523,13.6596,43000.0
2013-04-26 14:55:00,18.54,18.55,18.54,18.54,36200.0,13.6523,13.6596,13.6523,13.6523,36200.0
2013-04-26 15:00:00,18.54,18.56,18.54,18.55,41500.0,13.6523,13.667,13.6523,13.6596,41500.0
2013-04-26 15:05:00,18.55,18.58,18.54,18.57,196400.0,13.6596,13.6817,13.6523,13.6744,196400.0
2013-04-26 15:10:00,18.57,18.58,18.56,18.56,36600.0,13.6744,13.6817,13.667,13.667,36600.0
2013-04-26 15:15:00,18.56,18.57,18.56,18.56,31300.0,13.667,13.6744,13.667,13.667,31300.0
2013-04-26 15:20:00,18.56,18.57,18.55,18.56,80900.0,13.667,13.6744,13.6596,13.667,80900.0
2013-04-26 15:25:00,18.57,18.59,18.56,18.59,97400.0,13.6744,13.6891,13.667,13.6891,97400.0
2013-04-26 15:30:00,18.59,18.61,18.58,18.59,153700.0,13.6891,13.7038,13.6817,13.6891,153700.0
2013-04-26 15:35:00,18.6,18.6,18.56,18.56,75800.0,13.6965,13.6965,13.667,13.667,75800.0
2013-04-26 15:40:00,18.56,18.57,18.55,18.57,111500.0,13.667,13.6744,13.6596,13.6744,111500.0
2013-04-26 15:45:00,18.57,18.58,18.54,18.55,160500.0,13.6744,13.6817,13.6523,13.6596,160500.0
2013-04-26 15:50:00,18.55,18.55,18.54,18.54,82800.0,13.6596,13.6596,13.6523,13.6523,82800.0
2013-04-26 15:55:00,18.55,18.55,18.52,18.53,546700.0,13.6596,13.6596,13.6375,13.6449,546700.0
2013-04-29 09:30:00,18.64,18.8,18.63,18.67,178500.0,13.7259,13.8437,13.7185,13.748,178500.0
2013-04-29 09:35:00,18.67,18.67,18.64,18.65,124000.0,13.748,13.748,13.7259,13.7333,124000.0
2013-04-29 09:40:00,18.66,18.67,18.62,18.65,88000.0,13.7406,13.748,13.7112,13.7333,88000.0
2013-04-29 09:45:00,18.66,18.66,18.65,18.65,19100.0,13.7406,13.7406,13.7333,13.7333,19100.0
2013-04-29 09:50:00,18.66,18.73,18.66,18.73,120400.0,13.7406,13.7922,13.7406,13.7922,120400.0
2013-04-29 09:55:00,18.73,18.75,18.72,18.72,84800.0,13.7922,13.8069,13.7848,13.7848,84800.0
2013-04-29 10:00:00,18.73,18.76,18.7,18.75,76600.0,13.7922,13.8143,13.7701,13.8069,76600.0
2013-04-29 10:05:00,18.75,18.77,18.73,18.73,80800.0,13.8069,13.8216,13.7922,13.7922,80800.0
2013-04-29 10:10:00,18.73,18.74,18.69,18.7,58000.0,13.7922,13.7995,13.7627,13.7701,58000.0
2013-04-29 10:15:00,18.7,18.72,18.69,18.71,42200.0,13.7701,13.7848,13.7627,13.7775,42200.0
2013-04-29 10:20:00,18.71,18.73,18.7,18.71,73000.0,13.7775,13.7922,13.7701,13.7775,73000.0
2013-04-29 10:25:00,18.72,18.72,18.69,18.7,55700.0,13.7848,13.7848,13.7627,13.7701,55700.0
2013-04-29 10:30:00,18.7,18.7,18.67,18.69,65900.0,13.7701,13.7701,13.748,13.7627,65900.0
2013-04-29 10:35:00,18.69,18.7,18.68,18.69,73800.0,13.7627,13.7701,13.7554,13.7627,73800.0
2013-04-29 10:40:00,18.68,18.69,18.67,18.68,50400.0,13.7554,13.7627,13.748,13.7554,50400.0
2013-04-29 10:45:00,18.68,18.68,18.64,18.65,74600.0,13.7554,13.7554,13.7259,13.7333,74600.0
2013-04-29 10:50:00,18.64,18.67,18.64,18.66,106400.0,13.7259,13.748,13.7259,13.7406,106400.0
2013-04-29 10:55:00,18.67,18.69,18.66,18.69,55200.0,13.748,13.7627,13.7406,13.7627,55200.0
2013-04-29 11:00:00,18.69,18.71,18.69,18.7,50700.0,13.7627,13.7775,13.7627,13.7701,50700.0
2013-04-29 11:05:00,18.71,18.71,18.7,18.71,24800.0,13.7775,13.7775,13.7701,13.7775,24800.0
2013-04-29 11:10:00,18.71,18.72,18.7,18.71,42400.0,13.7775,13.7848,13.7701,13.7775,42400.0
2013-04-29 11:15:00,18.72,18.74,18.71,18.73,21700.0,13.7848,13.7995,13.7775,13.7922,21700.0
2013-04-29 11:20:00,18.73,18.74,18.72,18.74,87300.0,13.7922,13.7995,13.7848,13.7995,87300.0
2013-04-29 11:25:00,18.73,18.78,18.73,18.78,100700.0,13.7922,13.829,13.7922,13.829,100700.0
2013-04-29 11:30:00,18.78,18.78,18.77,18.78,33400.0,13.829,13.829,13.8216,13.829,33400.0
2013-04-29 11:35:00,18.78,18.82,18.77,18.82,141800.0,13.829,13.8585,13.8216,13.8585,141800.0
2013-04-29 11:40:00,18.81,18.82,18.8,18.8,58700.0,13.8511,13.8585,13.8437,13.8437,58700.0
2013-04-29 11:45:00,18.81,18.81,18.78,18.8,90800.0,13.8511,13.8511,13.829,13.8437,90800.0
2013-04-29 11:50:00,18.8,18.81,18.78,18.8,149600.0,13.8437,13.8511,13.829,13.8437,149600.0
2013-04-29 11:55:00,18.8,18.8,18.79,18.79,8800.0,13.8437,13.8437,13.8364,13.8364,8800.0
2013-04-29 12:00:00,18.8,18.8,18.77,18.8,122100.0,13.8437,13.8437,13.8216,13.8437,122100.0
2013-04-29 12:05:00,18.79,18.8,18.79,18.8,26800.0,13.8364,13.8437,13.8364,13.8437,26800.0
2013-04-29 12:10:00,18.8,18.8,18.79,18.8,78500.0,13.8437,13.8437,13.8364,13.8437,78500.0
2013-04-29 12:15:00,18.79,18.8,18.79,18.8,28400.0,13.8364,13.8437,13.8364,13.8437,28400.0
2013-04-29 12:20:00,18.8,18.8,18.79,18.8,39800.0,13.8437,13.8437,13.8364,13.8437,39800.0
2013-04-29 12:25:00,18.8,18.8,18.76,18.77,54300.0,13.8437,13.8437,13.8143,13.8216,54300.0
2013-04-29 12:30:00,18.77,18.77,18.76,18.76,33700.0,13.8216,13.8216,13.8143,13.8143,33700.0
2013-04-29 12:35:00,18.77,18.79,18.76,18.79,101000.0,13.8216,13.8364,13.8143,13.8364,101000.0
2013-04-29 12:40:00,18.79,18.81,18.78,18.81,28400.0,13.8364,13.8511,13.829,13.8511,28400.0
2013-04-29 12:45:00,18.8,18.81,18.8,18.8,83700.0,13.8437,13.8511,13.8437,13.8437,83700.0
2013-04-29 12:50:00,18.8,18.81,18.8,18.8,49400.0,13.8437,13.8511,13.8437,13.8437,49400.0
2013-04-29 12:55:00,18.8,18.81,18.79,18.8,62000.0,13.8437,13.8511,13.8364,13.8437,62000.0
2013-04-29 13:00:00,18.8,18.8,18.79,18.8,47900.0,13.8437,13.8437,13.8364,13.8437,47900.0
2013-04-29 13:05:00,18.8,18.81,18.79,18.81,21300.0,13.8437,13.8511,13.8364,13.8511,21300.0
2013-04-29 13:10:00,18.8,18.81,18.79,18.8,63200.0,13.8437,13.8511,13.8364,13.8437,63200.0
2013-04-29 13:15:00,18.8,18.8,18.79,18.8,55800.0,13.8437,13.8437,13.8364,13.8437,55800.0
2013-04-29 13:20:00,18.79,18.8,18.79,18.79,37900.0,13.8364,13.8437,13.8364,13.8364,37900.0
2013-04-29 13:25:00,18.79,18.82,18.79,18.81,126300.0,13.8364,13.8585,13.8364,13.8511,126300.0
2013-04-29 13:30:00,18.81,18.82,18.8,18.82,40600.0,13.8511,13.8585,13.8437,13.8585,40600.0
2013-04-29 13:35:00,18.82,18.82,18.81,18.82,19800.0,13.8585,13.8585,13.8511,13.8585,19800.0
2013-04-29 13:40:00,18.82,18.84,18.81,18.82,76500.0,13.8585,13.8732,13.8511,13.8585,76500.0
2013-04-29 13:45:00,18.83,18.84,18.82,18.84,24900.0,13.8658,13.8732,13.8585,13.8732,24900.0
2013-04-29 13:50:00,18.84,18.85,18.83,18.84,89200.0,13.8732,13.8805,13.8658,13.8732,89200.0
2013-04-29 13:55:00,18.84,18.84,18.82,18.83,80000.0,13.8732,13.8732,13.8585,13.8658,80000.0
2013-04-29 14:00:00,18.83,18.84,18.82,18.83,77200.0,13.8658,13.8732,13.8585,13.8658,77200.0
2013-04-29 14:05:00,18.83,18.83,18.82,18.82,24300.0,13.8658,13.8658,13.8585,13.8585,24300.0
2013-04-29 14:10:00,18.82,18.84,18.82,18.84,70800.0,13.8585,13.8732,13.8585,13.8732,70800.0
2013-04-29 14:15:00,18.84,18.84,18.83,18.84,149200.0,13.8732,13.8732,13.8658,13.8732,149200.0
2013-04-29 14:20:00,18.84,18.85,18.83,18.84,60800.0,13.8732,13.8805,13.8658,13.8732,60800.0
2013-04-29 14:25:00,18.84,18.84,18.83,18.84,34000.0,13.8732,13.8732,13.8658,13.8732,34000.0
2013-04-29 14:30:00,18.84,18.84,18.83,18.84,50500.0,13.8732,13.8732,13.8658,13.8732,50500.0
2013-04-29 14:35:00,18.84,18.84,18.83,18.84,35900.0,13.8732,13.8732,13.8658,13.8732,35900.0
2013-04-29 14:40:00,18.84,18.84,18.8,18.8,80500.0,13.8732,13.8732,13.8437,13.8437,80500.0
2013-04-29 14:45:00,18.81,18.81,18.78,18.78,48900.0,13.8511,13.8511,13.829,13.829,48900.0
2013-04-29 14:50:00,18.79,18.81,18.78,18.8,72700.0,13.8364,13.8511,13.829,13.8437,72700.0
2013-04-29 14:55:00,18.8,18.81,18.8,18.8,16500.0,13.8437,13.8511,13.8437,13.8437,16500.0
2013-04-29 15:00:00,18.8,18.81,18.78,18.79,100000.0,13.8437,13.8511,13.829,13.8364,100000.0
2013-04-29 15:05:00,18.78,18.79,18.75,18.76,79100.0,13.829,13.8364,13.8069,13.8143,79100.0
2013-04-29 15:10:00,18.76,18.79,18.75,18.77,207800.0,13.8143,13.8364,13.8069,13.8216,207800.0
2013-04-29 15:15:00,18.77,18.79,18.76,18.78,189800.0,13.8216,13.8364,13.8143,13.829,189800.0
2013-04-29 15:20:00,18.77,18.78,18.77,18.78,106800.0,13.8216,13.829,13.8216,13.829,106800.0
2013-04-29 15:25:00,18.78,18.78,18.77,18.78,37900.0,13.829,13.829,13.8216,13.829,37900.0
2013-04-29 15:30:00,18.78,18.82,18.78,18.82,418100.0,13.829,13.8585,13.829,13.8585,418100.0
2013-04-29 15:35:00,18.82,18.85,18.81,18.85,208300.0,13.8585,13.8805,13.8511,13.8805,208300.0
2013-04-29 15:40:00,18.85,18.85,18.82,18.82,136000.0,13.8805,13.8805,13.8585,13.8585,136000.0
2013-04-29 15:45:00,18.83,18.83,18.82,18.83,176600.0,13.8658,13.8658,13.8585,13.8658,176600.0
2013-04-29 15:50:00,18.83,18.86,18.82,18.85,733200.0,13.8658,13.8879,13.8585,13.8805,733200.0
2013-04-29 15:55:00,18.85,18.86,18.81,18.83,670300.0,13.8805,13.8879,13.8511,13.8658,670300.0
2013-04-30 09:30:00,18.86,18.9,18.83,18.84,503300.0,13.8879,13.9174,13.8658,13.8732,503300.0
2013-04-30 09:35:00,18.84,18.85,18.82,18.85,77900.0,13.8732,13.8805,13.8585,13.8805,77900.0
2013-04-30 09:40:00,18.85,18.88,18.83,18.83,122900.0,13.8805,13.9026,13.8658,13.8658,122900.0
2013-04-30 09:45:00,18.83,18.85,18.82,18.85,102600.0,13.8658,13.8805,13.8585,13.8805,102600.0
2013-04-30 09:50:00,18.85,18.86,18.84,18.85,100700.0,13.8805,13.8879,13.8732,13.8805,100700.0
2013-04-30 09:55:00,18.85,18.86,18.83,18.86,142000.0,13.8805,13.8879,13.8658,13.8879,142000.0
2013-04-30 10:00:00,18.86,18.9,18.86,18.87,218000.0,13.8879,13.9174,13.8879,13.8953,218000.0
2013-04-30 10:05:00,18.87,18.88,18.85,18.88,126000.0,13.8953,13.9026,13.8805,13.9026,126000.0
2013-04-30 10:10:00,18.88,18.88,18.87,18.88,17700.0,13.9026,13.9026,13.8953,13.9026,17700.0
2013-04-30 10:15:00,18.87,18.88,18.87,18.88,107700.0,13.8953,13.9026,13.8953,13.9026,107700.0
2013-04-30 10:20:00,18.88,18.88,18.86,18.87,252300.0,13.9026,13.9026,13.8879,13.8953,252300.0
2013-04-30 10:25:00,18.88,18.88,18.87,18.88,81400.0,13.9026,13.9026,13.8953,13.9026,81400.0
2013-04-30 10:30:00,18.88,18.88,18.87,18.88,30700.0,13.9026,13.9026,13.8953,13.9026,30700.0
2013-04-30 10:35:00,18.88,18.88,18.87,18.88,16300.0,13.9026,13.9026,13.8953,13.9026,16300.0
2013-04-30 10:40:00,18.88,18.94,18.88,18.93,152000.0,13.9026,13.9468,13.9026,13.9395,152000.0
2013-04-30 10:45:00,18.94,18.96,18.93,18.96,123200.0,13.9468,13.9615,13.9395,13.9615,123200.0
2013-04-30 10:50:00,18.96,18.97,18.95,18.96,101000.0,13.9615,13.9689,13.9542,13.9615,101000.0
2013-04-30 10:55:00,18.96,18.97,18.96,18.97,24700.0,13.9615,13.9689,13.9615,13.9689,24700.0
2013-04-30 11:00:00,18.97,18.97,18.96,18.96,23600.0,13.9689,13.9689,13.9615,13.9615,23600.0
2013-04-30 11:05:00,18.96,18.99,18.96,18.98,126100.0,13.9615,13.9836,13.9615,13.9763,126100.0
2013-04-30 11:10:00,18.99,19.03,18.98,19.01,431200.0,13.9836,14.0131,13.9763,13.9984,431200.0
2013-04-30 11:15:00,19.01,19.01,19.0,19.01,96100.0,13.9984,13.9984,13.991,13.9984,96100.0
2013-04-30 11:20:00,19.01,19.01,19.0,19.01,170400.0,13.9984,13.9984,13.991,13.9984,170400.0
2013-04-30 11:25:00,19.01,19.01,19.0,19.01,38100.0,13.9984,13.9984,13.991,13.9984,38100.0
2013-04-30 11:30:00,19.01,19.05,19.0,19.03,234100.0,13.9984,14.0278,13.991,14.0131,234100.0
2013-04-30 11:35:00,19.02,19.02,19.0,19.0,50900.0,14.0057,14.0057,13.991,13.991,50900.0
2013-04-30 11:40:00,19.0,19.01,19.0,19.01,66700.0,13.991,13.9984,13.991,13.9984,66700.0
2013-04-30 11:45:00,19.01,19.01,18.99,19.0,71500.0,13.9984,13.9984,13.9836,13.991,71500.0
2013-04-30 11:50:00,19.01,19.03,19.01,19.03,104100.0,13.9984,14.0131,13.9984,14.0131,104100.0
2013-04-30 11:55:00,19.03,19.03,19.02,19.03,54900.0,14.0131,14.0131,14.0057,14.0131,54900.0
2013-04-30 12:00:00,19.03,19.05,19.02,19.05,109100.0,14.0131,14.0278,14.0057,14.0278,109100.0
2013-04-30 12:05:00,19.05,19.05,19.04,19.05,32400.0,14.0278,14.0278,14.0205,14.0278,32400.0
2013-04-30 12:10:00,19.05,19.05,19.04,19.05,23500.0,14.0278,14.0278,14.0205,14.0278,23500.0
2013-04-30 12:15:00,19.05,19.08,19.04,19.08,275100.0,14.0278,14.0499,14.0205,14.0499,275100.0
2013-04-30 12:20:00,19.08,19.09,19.07,19.09,41000.0,14.0499,14.0573,14.0425,14.0573,41000.0
2013-04-30 12:25:00,19.09,19.09,19.08,19.09,28200.0,14.0573,14.0573,14.0499,14.0573,28200.0
2013-04-30 12:30:00,19.09,19.1,19.08,19.1,56800.0,14.0573,14.0646,14.0499,14.0646,56800.0
2013-04-30 12:35:00,19.1,19.13,19.1,19.11,410900.0,14.0646,14.0867,14.0646,14.072,410900.0
2013-04-30 12:40:00,19.11,19.12,19.11,19.12,23800.0,14.072,14.0794,14.072,14.0794,23800.0
2013-04-30 12:45:00,19.12,19.15,19.11,19.14,51800.0,14.0794,14.1015,14.072,14.0941,51800.0
2013-04-30 12:50:00,19.13,19.16,19.13,19.15,129800.0,14.0867,14.1088,14.0867,14.1015,129800.0
2013-04-30 12:55:00,19.15,19.19,19.14,19.18,144800.0,14.1015,14.1309,14.0941,14.1236,144800.0
2013-04-30 13:00:00,19.18,19.18,19.14,19.14,129500.0,14.1236,14.1236,14.0941,14.0941,129500.0
2013-04-30 13:05:00,19.13,19.18,19.13,19.18,69900.0,14.0867,14.1236,14.0867,14.1236,69900.0
2013-04-30 13:10:00,19.18,19.18,19.17,19.17,84800.0,14.1236,14.1236,14.1162,14.1162,84800.0
2013-04-30 13:15:00,19.17,19.21,19.17,19.18,173200.0,14.1162,14.1456,14.1162,14.1236,173200.0
2013-04-30 13:20:00,19.17,19.17,19.12,19.13,87600.0,14.1162,14.1162,14.0794,14.0867,87600.0
2013-04-30 13:25:00,19.12,19.18,19.12,19.18,294600.0,14.0794,14.1236,14.0794,14.1236,294600.0
2013-04-30 13:30:00,19.18,19.19,19.18,19.19,81700.0,14.1236,14.1309,14.1236,14.1309,81700.0
2013-04-30 13:35:00,19.19,19.19,19.18,19.19,31500.0,14.1309,14.1309,14.1236,14.1309,31500.0
2013-04-30 13:40:00,19.19,19.19,19.17,19.18,145700.0,14.1309,14.1309,14.1162,14.1236,145700.0
2013-04-30 13:45:00,19.18,19.19,19.18,19.19,57700.0,14.1236,14.1309,14.1236,14.1309,57700.0
2013-04-30 13:50:00,19.19,19.2,19.17,19.18,163500.0,14.1309,14.1383,14.1162,14.1236,163500.0
2013-04-30 13:55:00,19.17,19.18,19.17,19.18,28900.0,14.1162,14.1236,14.1162,14.1236,28900.0
2013-04-30 14:00:00,19.18,19.18,19.16,19.16,103400.0,14.1236,14.1236,14.1088,14.1088,103400.0
2013-04-30 14:05:00,19.16,19.18,19.15,19.16,99500.0,14.1088,14.1236,14.1015,14.1088,99500.0
2013-04-30 14:10:00,19.16,19.18,19.16,19.18,66100.0,14.1088,14.1236,14.1088,14.1236,66100.0
2013-04-30 14:15:00,19.18,19.18,19.15,19.16,48800.0,14.1236,14.1236,14.1015,14.1088,48800.0
2013-04-30 14:20:00,19.16,19.17,19.15,19.17,48600.0,14.1088,14.1162,14.1015,14.1162,48600.0
2013-04-30 14:25:00,19.17,19.18,19.15,19.16,107300.0,14.1162,14.1236,14.1015,14.1088,107300.0
2013-04-30 14:30:00,19.16,19.16,19.15,19.16,33000.0,14.1088,14.1088,14.1015,14.1088,33000.0
2013-04-30 14:35:00,19.16,19.16,19.13,19.13,130600.0,14.1088,14.1088,14.0867,14.0867,130600.0
2013-04-30 14:40:00,19.14,19.16,19.13,19.16,105600.0,14.0941,14.1088,14.0867,14.1088,105600.0
2013-04-30 14:45:00,19.16,19.16,19.15,19.16,47000.0,14.1088,14.1088,14.1015,14.1088,47000.0
2013-04-30 14:50:00,19.16,19.16,19.15,19.16,42300.0,14.1088,14.1088,14.1015,14.1088,42300.0
2013-04-30 14:55:00,19.16,19.17,19.15,19.17,62700.0,14.1088,14.1162,14.1015,14.1162,62700.0
2013-04-30 15:00:00,19.17,19.18,19.14,19.14,153700.0,14.1162,14.1236,14.0941,14.0941,153700.0
2013-04-30 15:05:00,19.14,19.16,19.14,19.16,102900.0,14.0941,14.1088,14.0941,14.1088,102900.0
2013-04-30 15:10:00,19.16,19.16,19.13,19.14,177800.0,14.1088,14.1088,14.0867,14.0941,177800.0
2013-04-30 15:15:00,19.13,19.14,19.05,19.07,559900.0,14.0867,14.0941,14.0278,14.0425,559900.0
2013-04-30 15:20:00,19.07,19.09,19.07,19.09,94700.0,14.0425,14.0573,14.0425,14.0573,94700.0
2013-04-30 15:25:00,19.08,19.1,19.08,19.1,139700.0,14.0499,14.0646,14.0499,14.0646,139700.0
2013-04-30 15:30:00,19.1,19.1,19.08,19.08,285700.0,14.0646,14.0646,14.0499,14.0499,285700.0
2013-04-30 15:35:00,19.08,19.11,19.07,19.07,455300.0,14.0499,14.072,14.0425,14.0425,455300.0
2013-04-30 15:40:00,19.07,19.08,19.05,19.05,183000.0,14.0425,14.0499,14.0278,14.0278,183000.0
2013-04-30 15:45:00,19.05,19.09,19.05,19.09,237400.0,14.0278,14.0573,14.0278,14.0573,237400.0
2013-04-30 15:50:00,19.09,19.1,19.08,19.09,333100.0,14.0573,14.0646,14.0499,14.0573,333100.0
2013-04-30 15:55:00,19.1,19.1,19.06,19.09,651600.0,14.0646,14.0646,14.0352,14.0573,651600.0
2013-05-01 09:30:00,19.11,19.12,19.08,19.08,137800.0,14.072,14.0794,14.0499,14.0499,137800.0
2013-05-01 09:35:00,19.08,19.11,19.06,19.1,89500.0,14.0499,14.072,14.0352,14.0646,89500.0
2013-05-01 09:40:00,19.11,19.12,19.06,19.1,80200.0,14.072,14.0794,14.0352,14.0646,80200.0
2013-05-01 09:45:00,19.11,19.13,19.09,19.13,90500.0,14.072,14.0867,14.0573,14.0867,90500.0
2013-05-01 09:50:00,19.13,19.13,19.07,19.1,139800.0,14.0867,14.0867,14.0425,14.0646,139800.0
2013-05-01 09:55:00,19.09,19.1,19.03,19.09,138100.0,14.0573,14.0646,14.0131,14.0573,138100.0
2013-05-01 10:00:00,19.09,19.12,19.09,19.09,156300.0,14.0573,14.0794,14.0573,14.0573,156300.0
2013-05-01 10:05:00,19.09,19.1,19.05,19.05,107900.0,14.0573,14.0646,14.0278,14.0278,107900.0
2013-05-01 10:10:00,19.06,19.09,19.03,19.04,323400.0,14.0352,14.0573,14.0131,14.0205,323400.0
2013-05-01 10:15:00,19.03,19.09,19.03,19.06,321000.0,14.0131,14.0573,14.0131,14.0352,321000.0
2013-05-01 10:20:00,19.05,19.08,19.05,19.07,86800.0,14.0278,14.0499,14.0278,14.0425,86800.0
2013-05-01 10:25:00,19.08,19.09,19.04,19.05,74700.0,14.0499,14.0573,14.0205,14.0278,74700.0
2013-05-01 10:30:00,19.05,19.07,19.03,19.07,62700.0,14.0278,14.0425,14.0131,14.0425,62700.0
2013-05-01 10:35:00,19.07,19.07,19.03,19.06,63600.0,14.0425,14.0425,14.0131,14.0352,63600.0
2013-05-01 10:40:00,19.06,19.11,19.05,19.07,386300.0,14.0352,14.072,14.0278,14.0425,386300.0
2013-05-01 10:45:00,19.08,19.12,19.08,19.12,97000.0,14.0499,14.0794,14.0499,14.0794,97000.0
2013-05-01 10:50:00,19.12,19.15,19.11,19.14,156600.0,14.0794,14.1015,14.072,14.0941,156600.0
2013-05-01 10:55:00,19.14,19.15,19.13,19.15,55900.0,14.0941,14.1015,14.0867,14.1015,55900.0
2013-05-01 11:00:00,19.14,19.14,19.1,19.11,69100.0,14.0941,14.0941,14.0646,14.072,69100.0
2013-05-01 11:05:00,19.12,19.14,19.1,19.13,39800.0,14.0794,14.0941,14.0646,14.0867,39800.0
2013-05-01 11:10:00,19.13,19.13,19.11,19.13,36700.0,14.0867,14.0867,14.072,14.0867,36700.0
2013-05-01 11:15:00,19.13,19.14,19.12,19.13,27200.0,14.0867,14.0941,14.0794,14.0867,27200.0
2013-05-01 11:20:00,19.13,19.15,19.12,19.15,86500.0,14.0867,14.1015,14.0794,14.1015,86500.0
2013-05-01 11:25:00,19.14,19.15,19.13,19.15,34100.0,14.0941,14.1015,14.0867,14.1015,34100.0
2013-05-01 11:30:00,19.14,19.17,19.14,19.17,31500.0,14.0941,14.1162,14.0941,14.1162,31500.0
2013-05-01 11:35:00,19.16,19.16,19.13,19.13,50700.0,14.1088,14.1088,14.0867,14.0867,50700.0
2013-05-01 11:40:00,19.13,19.14,19.11,19.14,80400.0,14.0867,14.0941,14.072,14.0941,80400.0
2013-05-01 11:45:00,19.14,19.14,19.1,19.13,80300.0,14.0941,14.0941,14.0646,14.0867,80300.0
2013-05-01 11:50:00,19.13,19.16,19.13,19.15,51300.0,14.0867,14.1088,14.0867,14.1015,51300.0
2013-05-01 11:55:00,19.15,19.16,19.14,19.16,40000.0,14.1015,14.1088,14.0941,14.1088,40000.0
2013-05-01 12:00:00,19.16,19.17,19.14,19.14,53300.0,14.1088,14.1162,14.0941,14.0941,53300.0
2013-05-01 12:05:00,19.15,19.16,19.14,19.14,33700.0,14.1015,14.1088,14.0941,14.0941,33700.0
2013-05-01 12:10:00,19.14,19.15,19.12,19.14,38600.0,14.0941,14.1015,14.0794,14.0941,38600.0
2013-05-01 12:15:00,19.14,19.15,19.13,19.14,32500.0,14.0941,14.1015,14.0867,14.0941,32500.0
2013-05-01 12:20:00,19.14,19.14,19.13,19.14,25000.0,14.0941,14.0941,14.0867,14.0941,25000.0
2013-05-01 12:25:00,19.14,19.14,19.12,19.12,54600.0,14.0941,14.0941,14.0794,14.0794,54600.0
2013-05-01 12:30:00,19.12,19.14,19.12,19.12,113400.0,14.0794,14.0941,14.0794,14.0794,113400.0
2013-05-01 12:35:00,19.11,19.13,19.11,19.13,31100.0,14.072,14.0867,14.072,14.0867,31100.0
2013-05-01 12:40:00,19.12,19.13,19.12,19.13,8700.0,14.0794,14.0867,14.0794,14.0867,8700.0
2013-05-01 12:45:00,19.13,19.13,19.12,19.12,11400.0,14.0867,14.0867,14.0794,14.0794,11400.0
2013-05-01 12:50:00,19.13,19.13,19.12,19.12,37700.0,14.0867,14.0867,14.0794,14.0794,37700.0
2013-05-01 12:55:00,19.11,19.12,19.09,19.11,297500.0,14.072,14.0794,14.0573,14.072,297500.0
2013-05-01 13:00:00,19.11,19.12,19.09,19.09,106600.0,14.072,14.0794,14.0573,14.0573,106600.0
2013-05-01 13:05:00,19.09,19.11,19.08,19.1,79700.0,14.0573,14.072,14.0499,14.0646,79700.0
2013-05-01 13:10:00,19.09,19.11,19.08,19.1,55000.0,14.0573,14.072,14.0499,14.0646,55000.0
2013-05-01 13:15:00,19.1,19.1,19.08,19.1,116100.0,14.0646,14.0646,14.0499,14.0646,116100.0
2013-05-01 13:20:00,19.1,19.12,19.09,19.12,99900.0,14.0646,14.0794,14.0573,14.0794,99900.0
2013-05-01 13:25:00,19.12,19.14,19.11,19.12,81400.0,14.0794,14.0941,14.072,14.0794,81400.0
2013-05-01 13:30:00,19.13,19.16,19.13,19.13,288900.0,14.0867,14.1088,14.0867,14.0867,288900.0
2013-05-01 13:35:00,19.13,19.15,19.12,19.14,89300.0,14.0867,14.1015,14.0794,14.0941,89300.0
2013-05-01 13:40:00,19.14,19.14,19.11,19.12,55300.0,14.0941,14.0941,14.072,14.0794,55300.0
2013-05-01 13:45:00,19.11,19.13,19.11,19.13,64300.0,14.072,14.0867,14.072,14.0867,64300.0
2013-05-01 13:50:00,19.13,19.13,19.08,19.09,284600.0,14.0867,14.0867,14.0499,14.0573,284600.0
2013-05-01 13:55:00,19.1,19.12,19.09,19.12,67500.0,14.0646,14.0794,14.0573,14.0794,67500.0
2013-05-01 14:00:00,19.12,19.15,19.11,19.12,103400.0,14.0794,14.1015,14.072,14.0794,103400.0
2013-05-01 14:05:00,19.11,19.12,19.09,19.11,28800.0,14.072,14.0794,14.0573,14.072,28800.0
2013-05-01 14:10:00,19.1,19.14,19.08,19.14,137700.0,14.0646,14.0941,14.0499,14.0941,137700.0
2013-05-01 14:15:00,19.14,19.14,19.11,19.12,57200.0,14.0941,14.0941,14.072,14.0794,57200.0
2013-05-01 14:20:00,19.12,19.16,19.12,19.14,71500.0,14.0794,14.1088,14.0794,14.0941,71500.0
2013-05-01 14:25:00,19.14,19.16,19.12,19.15,80900.0,14.0941,14.1088,14.0794,14.1015,80900.0
2013-05-01 14:30:00,19.15,19.15,19.11,19.13,73100.0,14.1015,14.1015,14.072,14.0867,73100.0
2013-05-01 14:35:00,19.13,19.13,19.11,19.12,39600.0,14.0867,14.0867,14.072,14.0794,39600.0
2013-05-01 14:40:00,19.12,19.14,19.11,19.13,44200.0,14.0794,14.0941,14.072,14.0867,44200.0
2013-05-01 14:45:00,19.13,19.13,19.09,19.12,77900.0,14.0867,14.0867,14.0573,14.0794,77900.0
2013-05-01 14:50:00,19.12,19.16,19.11,19.14,64400.0,14.0794,14.1088,14.072,14.0941,64400.0
2013-05-01 14:55:00,19.14,19.14,19.12,19.13,28100.0,14.0941,14.0941,14.0794,14.0867,28100.0
2013-05-01 15:00:00,19.12,19.15,19.11,19.14,165400.0,14.0794,14.1015,14.072,14.0941,165400.0
2013-05-01 15:05:00,19.15,19.15,19.11,19.12,166600.0,14.1015,14.1015,14.072,14.0794,166600.0
2013-05-01 15:10:00,19.12,19.13,19.11,19.13,155600.0,14.0794,14.0867,14.072,14.0867,155600.0
2013-05-01 15:15:00,19.12,19.14,19.12,19.14,137100.0,14.0794,14.0941,14.0794,14.0941,137100.0
2013-05-01 15:20:00,19.14,19.15,19.11,19.11,148300.0,14.0941,14.1015,14.072,14.072,148300.0
2013-05-01 15:25:00,19.12,19.13,19.09,19.11,135300.0,14.0794,14.0867,14.0573,14.072,135300.0
2013-05-01 15:30:00,19.11,19.12,19.1,19.11,51500.0,14.072,14.0794,14.0646,14.072,51500.0
2013-05-01 15:35:00,19.11,19.11,19.09,19.1,118700.0,14.072,14.072,14.0573,14.0646,118700.0
2013-05-01 15:40:00,19.1,19.11,19.08,19.09,166100.0,14.0646,14.072,14.0499,14.0573,166100.0
2013-05-01 15:45:00,19.09,19.1,19.08,19.1,183900.0,14.0573,14.0646,14.0499,14.0646,183900.0
2013-05-01 15:50:00,19.1,19.1,19.08,19.08,186600.0,14.0646,14.0646,14.0499,14.0499,186600.0
2013-05-01 15:55:00,19.09,19.11,19.08,19.1,333700.0,14.0573,14.072,14.0499,14.0646,333700.0
2013-05-02 09:30:00,19.13,19.34,19.13,19.34,226300.0,14.0867,14.2414,14.0867,14.2414,226300.0
2013-05-02 09:35:00,19.34,19.39,19.31,19.39,214000.0,14.2414,14.2782,14.2193,14.2782,214000.0
2013-05-02 09:40:00,19.39,19.42,19.37,19.38,176100.0,14.2782,14.3003,14.2635,14.2708,176100.0
2013-05-02 09:45:00,19.37,19.41,19.37,19.4,90200.0,14.2635,14.2929,14.2635,14.2856,90200.0
2013-05-02 09:50:00,19.4,19.4,19.34,19.36,122200.0,14.2856,14.2856,14.2414,14.2561,122200.0
2013-05-02 09:55:00,19.35,19.36,19.3,19.3,104500.0,14.2487,14.2561,14.2119,14.2119,104500.0
2013-05-02 10:00:00,19.31,19.36,19.3,19.36,97100.0,14.2193,14.2561,14.2119,14.2561,97100.0
2013-05-02 10:05:00,19.36,19.39,19.33,19.38,131200.0,14.2561,14.2782,14.234,14.2708,131200.0
2013-05-02 10:10:00,19.38,19.44,19.38,19.42,145200.0,14.2708,14.315,14.2708,14.3003,145200.0
2013-05-02 10:15:00,19.42,19.42,19.38,19.42,108700.0,14.3003,14.3003,14.2708,14.3003,108700.0
2013-05-02 10:20:00,19.42,19.45,19.41,19.44,154100.0,14.3003,14.3224,14.2929,14.315,154100.0
2013-05-02 10:25:00,19.44,19.5,19.43,19.48,368500.0,14.315,14.3592,14.3076,14.3445,368500.0
2013-05-02 10:30:00,19.48,19.48,19.43,19.45,251300.0,14.3445,14.3445,14.3076,14.3224,251300.0
2013-05-02 10:35:00,19.45,19.46,19.42,19.45,213100.0,14.3224,14.3297,14.3003,14.3224,213100.0
2013-05-02 10:40:00,19.45,19.46,19.44,19.46,69000.0,14.3224,14.3297,14.315,14.3297,69000.0
2013-05-02 10:45:00,19.45,19.48,19.44,19.45,112400.0,14.3224,14.3445,14.315,14.3224,112400.0
2013-05-02 10:50:00,19.46,19.48,19.45,19.47,97100.0,14.3297,14.3445,14.3224,14.3371,97100.0
2013-05-02 10:55:00,19.47,19.48,19.43,19.44,75000.0,14.3371,14.3445,14.3076,14.315,75000.0
2013-05-02 11:00:00,19.43,19.46,19.43,19.45,84900.0,14.3076,14.3297,14.3076,14.3224,84900.0
2013-05-02 11:05:00,19.44,19.45,19.41,19.42,49300.0,14.315,14.3224,14.2929,14.3003,49300.0
2013-05-02 11:10:00,19.41,19.46,19.41,19.46,97400.0,14.2929,14.3297,14.2929,14.3297,97400.0
2013-05-02 11:15:00,19.45,19.47,19.44,19.46,89500.0,14.3224,14.3371,14.315,14.3297,89500.0
2013-05-02 11:20:00,19.46,19.48,19.45,19.46,89200.0,14.3297,14.3445,14.3224,14.3297,89200.0
2013-05-02 11:25:00,19.45,19.48,19.45,19.48,95700.0,14.3224,14.3445,14.3224,14.3445,95700.0
2013-05-02 11:30:00,19.48,19.51,19.47,19.51,192400.0,14.3445,14.3666,14.3371,14.3666,192400.0
2013-05-02 11:35:00,19.5,19.52,19.48,19.5,170000.0,14.3592,14.3739,14.3445,14.3592,170000.0
2013-05-02 11:40:00,19.49,19.51,19.49,19.51,29700.0,14.3518,14.3666,14.3518,14.3666,29700.0
2013-05-02 11:45:00,19.51,19.54,19.5,19.54,189900.0,14.3666,14.3886,14.3592,14.3886,189900.0
2013-05-02 11:50:00,19.54,19.54,19.51,19.53,195200.0,14.3886,14.3886,14.3666,14.3813,195200.0
2013-05-02 11:55:00,19.52,19.53,19.51,19.53,39100.0,14.3739,14.3813,14.3666,14.3813,39100.0
2013-05-02 12:00:00,19.53,19.53,19.51,19.52,95600.0,14.3813,14.3813,14.3666,14.3739,95600.0
2013-05-02 12:05:00,19.52,19.52,19.49,19.5,223000.0,14.3739,14.3739,14.3518,14.3592,223000.0
2013-05-02 12:10:00,19.5,19.5,19.49,19.5,23100.0,14.3592,14.3592,14.3518,14.3592,23100.0
2013-05-02 12:15:00,19.5,19.51,19.49,19.5,71000.0,14.3592,14.3666,14.3518,14.3592,71000.0
2013-05-02 12:20:00,19.5,19.5,19.47,19.47,50900.0,14.3592,14.3592,14.3371,14.3371,50900.0
2013-05-02 12:25:00,19.48,19.48,19.46,19.47,76600.0,14.3445,14.3445,14.3297,14.3371,76600.0
2013-05-02 12:30:00,19.46,19.48,19.45,19.46,140100.0,14.3297,14.3445,14.3224,14.3297,140100.0
2013-05-02 12:35:00,19.46,19.48,19.45,19.48,90200.0,14.3297,14.3445,14.3224,14.3445,90200.0
2013-05-02 12:40:00,19.48,19.49,19.47,19.47,35200.0,14.3445,14.3518,14.3371,14.3371,35200.0
2013-05-02 12:45:00,19.48,19.51,19.48,19.51,35700.0,14.3445,14.3666,14.3445,14.3666,35700.0
2013-05-02 12:50:00,19.5,19.52,19.5,19.52,24400.0,14.3592,14.3739,14.3592,14.3739,24400.0
2013-05-02 12:55:00,19.52,19.53,19.49,19.5,104700.0,14.3739,14.3813,14.3518,14.3592,104700.0
2013-05-02 13:00:00,19.49,19.5,19.48,19.49,28300.0,14.3518,14.3592,14.3445,14.3518,28300.0
2013-05-02 13:05:00,19.49,19.51,19.48,19.5,28900.0,14.3518,14.3666,14.3445,14.3592,28900.0
2013-05-02 13:10:00,19.51,19.51,19.48,19.48,167200.0,14.3666,14.3666,14.3445,14.3445,167200.0
2013-05-02 13:15:00,19.48,19.49,19.47,19.49,336100.0,14.3445,14.3518,14.3371,14.3518,336100.0
2013-05-02 13:20:00,19.49,19.49,19.48,19.49,69600.0,14.3518,14.3518,14.3445,14.3518,69600.0
2013-05-02 13:25:00,19.49,19.49,19.48,19.49,48700.0,14.3518,14.3518,14.3445,14.3518,48700.0
2013-05-02 13:30:00,19.49,19.5,19.48,19.49,136200.0,14.3518,14.3592,14.3445,14.3518,136200.0
2013-05-02 13:35:00,19.49,19.49,19.48,19.49,42400.0,14.3518,14.3518,14.3445,14.3518,42400.0
2013-05-02 13:40:00,19.49,19.49,19.48,19.49,30000.0,14.3518,14.3518,14.3445,14.3518,30000.0
2013-05-02 13:45:00,19.49,19.49,19.47,19.47,59000.0,14.3518,14.3518,14.3371,14.3371,59000.0
2013-05-02 13:50:00,19.47,19.48,19.46,19.47,66900.0,14.3371,14.3445,14.3297,14.3371,66900.0
2013-05-02 13:55:00,19.48,19.49,19.47,19.48,41000.0,14.3445,14.3518,14.3371,14.3445,41000.0
2013-05-02 14:00:00,19.48,19.48,19.46,19.47,75500.0,14.3445,14.3445,14.3297,14.3371,75500.0
2013-05-02 14:05:00,19.47,19.49,19.47,19.48,70300.0,14.3371,14.3518,14.3371,14.3445,70300.0
2013-05-02 14:10:00,19.48,19.49,19.47,19.48,66900.0,14.3445,14.3518,14.3371,14.3445,66900.0
2013-05-02 14:15:00,19.49,19.5,19.48,19.5,26000.0,14.3518,14.3592,14.3445,14.3592,26000.0
2013-05-02 14:20:00,19.5,19.51,19.49,19.5,283300.0,14.3592,14.3666,14.3518,14.3592,283300.0
2013-05-02 14:25:00,19.5,19.52,19.49,19.51,188100.0,14.3592,14.3739,14.3518,14.3666,188100.0
2013-05-02 14:30:00,19.51,19.51,19.49,19.51,82000.0,14.3666,14.3666,14.3518,14.3666,82000.0
2013-05-02 14:35:00,19.51,19.52,19.5,19.51,105000.0,14.3666,14.3739,14.3592,14.3666,105000.0
2013-05-02 14:40:00,19.52,19.53,19.5,19.5,347800.0,14.3739,14.3813,14.3592,14.3592,347800.0
2013-05-02 14:45:00,19.51,19.53,19.5,19.51,135100.0,14.3666,14.3813,14.3592,14.3666,135100.0
2013-05-02 14:50:00,19.51,19.51,19.49,19.5,259400.0,14.3666,14.3666,14.3518,14.3592,259400.0
2013-05-02 14:55:00,19.51,19.53,19.5,19.5,300700.0,14.3666,14.3813,14.3592,14.3592,300700.0
2013-05-02 15:00:00,19.5,19.53,19.5,19.53,306600.0,14.3592,14.3813,14.3592,14.3813,306600.0
2013-05-02 15:05:00,19.52,19.53,19.51,19.51,246100.0,14.3739,14.3813,14.3666,14.3666,246100.0
2013-05-02 15:10:00,19.5,19.52,19.49,19.5,419200.0,14.3592,14.3739,14.3518,14.3592,419200.0
2013-05-02 15:15:00,19.5,19.52,19.5,19.52,150500.0,14.3592,14.3739,14.3592,14.3739,150500.0
2013-05-02 15:20:00,19.51,19.52,19.49,19.5,83500.0,14.3666,14.3739,14.3518,14.3592,83500.0
2013-05-02 15:25:00,19.5,19.51,19.49,19.5,85300.0,14.3592,14.3666,14.3518,14.3592,85300.0
2013-05-02 15:30:00,19.5,19.52,19.5,19.52,182600.0,14.3592,14.3739,14.3592,14.3739,182600.0
2013-05-02 15:35:00,19.51,19.52,19.51,19.52,106300.0,14.3666,14.3739,14.3666,14.3739,106300.0
2013-05-02 15:40:00,19.52,19.52,19.51,19.52,252700.0,14.3739,14.3739,14.3666,14.3739,252700.0
2013-05-02 15:45:00,19.52,19.52,19.51,19.52,140700.0,14.3739,14.3739,14.3666,14.3739,140700.0
2013-05-02 15:50:00,19.51,19.52,19.51,19.51,248700.0,14.3666,14.3739,14.3666,14.3666,248700.0
2013-05-02 15:55:00,19.52,19.53,19.51,19.53,496200.0,14.3739,14.3813,14.3666,14.3813,496200.0
2013-05-03 09:30:00,19.4,19.56,19.4,19.52,895000.0,14.2856,14.4034,14.2856,14.3739,895000.0
2013-05-03 09:35:00,19.51,19.54,19.5,19.54,114600.0,14.3666,14.3886,14.3592,14.3886,114600.0
2013-05-03 09:40:00,19.54,19.58,19.53,19.56,680300.0,14.3886,14.4181,14.3813,14.4034,680300.0
2013-05-03 09:45:00,19.55,19.57,19.51,19.54,289000.0,14.396,14.4107,14.3666,14.3886,289000.0
2013-05-03 09:50:00,19.54,19.57,19.5,19.52,590200.0,14.3886,14.4107,14.3592,14.3739,590200.0
2013-05-03 09:55:00,19.53,19.53,19.47,19.5,198600.0,14.3813,14.3813,14.3371,14.3592,198600.0
2013-05-03 10:00:00,19.5,19.51,19.43,19.43,340000.0,14.3592,14.3666,14.3076,14.3076,340000.0
2013-05-03 10:05:00,19.43,19.5,19.42,19.48,377100.0,14.3076,14.3592,14.3003,14.3445,377100.0
2013-05-03 10:10:00,19.47,19.48,19.45,19.46,412700.0,14.3371,14.3445,14.3224,14.3297,412700.0
2013-05-03 10:15:00,19.46,19.48,19.41,19.42,361400.0,14.3297,14.3445,14.2929,14.3003,361400.0
2013-05-03 10:20:00,19.41,19.46,19.41,19.45,107700.0,14.2929,14.3297,14.2929,14.3224,107700.0
2013-05-03 10:25:00,19.45,19.46,19.44,19.44,58800.0,14.3224,14.3297,14.315,14.315,58800.0
2013-05-03 10:30:00,19.45,19.48,19.44,19.45,212700.0,14.3224,14.3445,14.315,14.3224,212700.0
2013-05-03 10:35:00,19.46,19.46,19.42,19.43,54200.0,14.3297,14.3297,14.3003,14.3076,54200.0
2013-05-03 10:40:00,19.43,19.49,19.42,19.48,254200.0,14.3076,14.3518,14.3003,14.3445,254200.0
2013-05-03 10:45:00,19.48,19.48,19.46,19.46,117300.0,14.3445,14.3445,14.3297,14.3297,117300.0
2013-05-03 10:50:00,19.47,19.47,19.45,19.46,77800.0,14.3371,14.3371,14.3224,14.3297,77800.0
2013-05-03 10:55:00,19.45,19.46,19.43,19.45,70800.0,14.3224,14.3297,14.3076,14.3224,70800.0
2013-05-03 11:00:00,19.45,19.46,19.42,19.44,112900.0,14.3224,14.3297,14.3003,14.315,112900.0
2013-05-03 11:05:00,19.46,19.46,19.44,19.45,48800.0,14.3297,14.3297,14.315,14.3224,48800.0
2013-05-03 11:10:00,19.45,19.46,19.44,19.45,34500.0,14.3224,14.3297,14.315,14.3224,34500.0
2013-05-03 11:15:00,19.45,19.5,19.44,19.48,164500.0,14.3224,14.3592,14.315,14.3445,164500.0
2013-05-03 11:20:00,19.48,19.5,19.48,19.48,81800.0,14.3445,14.3592,14.3445,14.3445,81800.0
2013-05-03 11:25:00,19.49,19.49,19.47,19.48,58600.0,14.3518,14.3518,14.3371,14.3445,58600.0
2013-05-03 11:30:00,19.48,19.49,19.48,19.48,19500.0,14.3445,14.3518,14.3445,14.3445,19500.0
2013-05-03 11:35:00,19.48,19.49,19.47,19.48,25100.0,14.3445,14.3518,14.3371,14.3445,25100.0
2013-05-03 11:40:00,19.48,19.48,19.47,19.47,25200.0,14.3445,14.3445,14.3371,14.3371,25200.0
2013-05-03 11:45:00,19.48,19.48,19.47,19.47,9600.0,14.3445,14.3445,14.3371,14.3371,9600.0
2013-05-03 11:50:00,19.47,19.48,19.47,19.47,25300.0,14.3371,14.3445,14.3371,14.3371,25300.0
2013-05-03 11:55:00,19.48,19.48,19.46,19.46,35000.0,14.3445,14.3445,14.3297,14.3297,35000.0
2013-05-03 12:00:00,19.47,19.5,19.46,19.49,68100.0,14.3371,14.3592,14.3297,14.3518,68100.0
2013-05-03 12:05:00,19.49,19.49,19.47,19.47,48000.0,14.3518,14.3518,14.3371,14.3371,48000.0
2013-05-03 12:10:00,19.47,19.49,19.47,19.49,19200.0,14.3371,14.3518,14.3371,14.3518,19200.0
2013-05-03 12:15:00,19.49,19.5,19.48,19.48,29800.0,14.3518,14.3592,14.3445,14.3445,29800.0
2013-05-03 12:20:00,19.49,19.5,19.48,19.5,20400.0,14.3518,14.3592,14.3445,14.3592,20400.0
2013-05-03 12:25:00,19.49,19.5,19.49,19.5,19900.0,14.3518,14.3592,14.3518,14.3592,19900.0
2013-05-03 12:30:00,19.5,19.5,19.48,19.49,24000.0,14.3592,14.3592,14.3445,14.3518,24000.0
2013-05-03 12:35:00,19.48,19.49,19.48,19.49,12000.0,14.3445,14.3518,14.3445,14.3518,12000.0
2013-05-03 12:40:00,19.49,19.49,19.48,19.49,13200.0,14.3518,14.3518,14.3445,14.3518,13200.0
2013-05-03 12:45:00,19.49,19.49,19.47,19.48,31500.0,14.3518,14.3518,14.3371,14.3445,31500.0
2013-05-03 12:50:00,19.48,19.5,19.48,19.5,24100.0,14.3445,14.3592,14.3445,14.3592,24100.0
2013-05-03 12:55:00,19.5,19.52,19.49,19.5,51600.0,14.3592,14.3739,14.3518,14.3592,51600.0
2013-05-03 13:00:00,19.51,19.51,19.48,19.49,134100.0,14.3666,14.3666,14.3445,14.3518,134100.0
2013-05-03 13:05:00,19.49,19.49,19.47,19.48,21500.0,14.3518,14.3518,14.3371,14.3445,21500.0
2013-05-03 13:10:00,19.48,19.49,19.47,19.49,37700.0,14.3445,14.3518,14.3371,14.3518,37700.0
2013-05-03 13:15:00,19.49,19.52,19.48,19.51,328100.0,14.3518,14.3739,14.3445,14.3666,328100.0
2013-05-03 13:20:00,19.51,19.52,19.5,19.52,44300.0,14.3666,14.3739,14.3592,14.3739,44300.0
2013-05-03 13:25:00,19.52,19.52,19.5,19.51,64800.0,14.3739,14.3739,14.3592,14.3666,64800.0
2013-05-03 13:30:00,19.51,19.52,19.5,19.51,23600.0,14.3666,14.3739,14.3592,14.3666,23600.0
2013-05-03 13:35:00,19.52,19.52,19.51,19.52,13800.0,14.3739,14.3739,14.3666,14.3739,13800.0
2013-05-03 13:40:00,19.52,19.52,19.5,19.51,24400.0,14.3739,14.3739,14.3592,14.3666,24400.0
2013-05-03 13:45:00,19.51,19.51,19.49,19.51,87500.0,14.3666,14.3666,14.3518,14.3666,87500.0
2013-05-03 13:50:00,19.5,19.51,19.5,19.5,34700.0,14.3592,14.3666,14.3592,14.3592,34700.0
2013-05-03 13:55:00,19.51,19.51,19.48,19.5,123600.0,14.3666,14.3666,14.3445,14.3592,123600.0
2013-05-03 14:00:00,19.5,19.51,19.49,19.5,22200.0,14.3592,14.3666,14.3518,14.3592,22200.0
2013-05-03 14:05:00,19.5,19.5,19.48,19.49,96100.0,14.3592,14.3592,14.3445,14.3518,96100.0
2013-05-03 14:10:00,19.49,19.5,19.49,19.49,21300.0,14.3518,14.3592,14.3518,14.3518,21300.0
2013-05-03 14:15:00,19.49,19.51,19.48,19.5,77000.0,14.3518,14.3666,14.3445,14.3592,77000.0
2013-05-03 14:20:00,19.51,19.51,19.5,19.51,31000.0,14.3666,14.3666,14.3592,14.3666,31000.0
2013-05-03 14:25:00,19.51,19.51,19.49,19.49,20700.0,14.3666,14.3666,14.3518,14.3518,20700.0
2013-05-03 14:30:00,19.5,19.5,19.48,19.49,30900.0,14.3592,14.3592,14.3445,14.3518,30900.0
2013-05-03 14:35:00,19.48,19.49,19.46,19.46,30300.0,14.3445,14.3518,14.3297,14.3297,30300.0
2013-05-03 14:40:00,19.46,19.47,19.45,19.45,43800.0,14.3297,14.3371,14.3224,14.3224,43800.0
2013-05-03 14:45:00,19.46,19.47,19.45,19.47,124600.0,14.3297,14.3371,14.3224,14.3371,124600.0
2013-05-03 14:50:00,19.47,19.49,19.47,19.47,50500.0,14.3371,14.3518,14.3371,14.3371,50500.0
2013-05-03 14:55:00,19.47,19.5,19.47,19.48,64000.0,14.3371,14.3592,14.3371,14.3445,64000.0
2013-05-03 15:00:00,19.48,19.5,19.48,19.49,39800.0,14.3445,14.3592,14.3445,14.3518,39800.0
2013-05-03 15:05:00,19.48,19.49,19.47,19.47,32100.0,14.3445,14.3518,14.3371,14.3371,32100.0
2013-05-03 15:10:00,19.47,19.48,19.45,19.47,91100.0,14.3371,14.3445,14.3224,14.3371,91100.0
2013-05-03 15:15:00,19.47,19.48,19.45,19.46,52600.0,14.3371,14.3445,14.3224,14.3297,52600.0
2013-05-03 15:20:00,19.46,19.47,19.45,19.46,37100.0,14.3297,14.3371,14.3224,14.3297,37100.0
2013-05-03 15:25:00,19.45,19.46,19.44,19.45,87100.0,14.3224,14.3297,14.315,14.3224,87100.0
2013-05-03 15:30:00,19.46,19.46,19.43,19.44,98600.0,14.3297,14.3297,14.3076,14.315,98600.0
2013-05-03 15:35:00,19.43,19.44,19.43,19.44,43100.0,14.3076,14.315,14.3076,14.315,43100.0
2013-05-03 15:40:00,19.43,19.45,19.43,19.44,166100.0,14.3076,14.3224,14.3076,14.315,166100.0
2013-05-03 15:45:00,19.44,19.45,19.44,19.45,65100.0,14.315,14.3224,14.315,14.3224,65100.0
2013-05-03 15:50:00,19.44,19.45,19.44,19.45,83900.0,14.315,14.3224,14.315,14.3224,83900.0
2013-05-03 15:55:00,19.44,19.45,19.41,19.41,317200.0,14.315,14.3224,14.2929,14.2929,317200.0
2013-05-06 09:30:00,19.53,19.57,19.49,19.53,183000.0,14.3813,14.4107,14.3518,14.3813,183000.0
2013-05-06 09:35:00,19.53,19.57,19.51,19.53,164800.0,14.3813,14.4107,14.3666,14.3813,164800.0
2013-05-06 09:40:00,19.53,19.54,19.5,19.51,75000.0,14.3813,14.3886,14.3592,14.3666,75000.0
2013-05-06 09:45:00,19.5,19.51,19.48,19.49,74300.0,14.3592,14.3666,14.3445,14.3518,74300.0
2013-05-06 09:50:00,19.48,19.54,19.48,19.53,78900.0,14.3445,14.3886,14.3445,14.3813,78900.0
2013-05-06 09:55:00,19.52,19.56,19.52,19.56,81200.0,14.3739,14.4034,14.3739,14.4034,81200.0
2013-05-06 10:00:00,19.56,19.58,19.55,19.57,149500.0,14.4034,14.4181,14.396,14.4107,149500.0
2013-05-06 10:05:00,19.56,19.59,19.56,19.59,55600.0,14.4034,14.4255,14.4034,14.4255,55600.0
2013-05-06 10:10:00,19.59,19.61,19.58,19.6,121000.0,14.4255,14.4402,14.4181,14.4328,121000.0
2013-05-06 10:15:00,19.6,19.63,19.59,19.62,148700.0,14.4328,14.4549,14.4255,14.4476,148700.0
2013-05-06 10:20:00,19.62,19.63,19.59,19.6,265500.0,14.4476,14.4549,14.4255,14.4328,265500.0
2013-05-06 10:25:00,19.59,19.61,19.57,19.61,40700.0,14.4255,14.4402,14.4107,14.4402,40700.0
2013-05-06 10:30:00,19.61,19.62,19.59,19.61,266200.0,14.4402,14.4476,14.4255,14.4402,266200.0
2013-05-06 10:35:00,19.61,19.62,19.59,19.61,147700.0,14.4402,14.4476,14.4255,14.4402,147700.0
2013-05-06 10:40:00,19.61,19.62,19.59,19.6,121600.0,14.4402,14.4476,14.4255,14.4328,121600.0
2013-05-06 10:45:00,19.6,19.62,19.57,19.6,317300.0,14.4328,14.4476,14.4107,14.4328,317300.0
2013-05-06 10:50:00,19.6,19.6,19.56,19.57,175400.0,14.4328,14.4328,14.4034,14.4107,175400.0
2013-05-06 10:55:00,19.58,19.59,19.55,19.56,44500.0,14.4181,14.4255,14.396,14.4034,44500.0
2013-05-06 11:00:00,19.55,19.56,19.54,19.54,129200.0,14.396,14.4034,14.3886,14.3886,129200.0
2013-05-06 11:05:00,19.53,19.57,19.52,19.54,168300.0,14.3813,14.4107,14.3739,14.3886,168300.0
2013-05-06 11:10:00,19.54,19.55,19.53,19.54,37100.0,14.3886,14.396,14.3813,14.3886,37100.0
2013-05-06 11:15:00,19.55,19.55,19.52,19.55,154100.0,14.396,14.396,14.3739,14.396,154100.0
2013-05-06 11:20:00,19.55,19.57,19.54,19.56,88300.0,14.396,14.4107,14.3886,14.4034,88300.0
2013-05-06 11:25:00,19.56,19.56,19.54,19.55,35600.0,14.4034,14.4034,14.3886,14.396,35600.0
2013-05-06 11:30:00,19.55,19.55,19.5,19.52,129800.0,14.396,14.396,14.3592,14.3739,129800.0
2013-05-06 11:35:00,19.52,19.52,19.51,19.52,8200.0,14.3739,14.3739,14.3666,14.3739,8200.0
2013-05-06 11:40:00,19.52,19.54,19.51,19.54,27400.0,14.3739,14.3886,14.3666,14.3886,27400.0
2013-05-06 11:45:00,19.54,19.57,19.54,19.57,39900.0,14.3886,14.4107,14.3886,14.4107,39900.0
2013-05-06 11:50:00,19.57,19.57,19.56,19.56,22600.0,14.4107,14.4107,14.4034,14.4034,22600.0
2013-05-06 11:55:00,19.56,19.58,19.55,19.57,34900.0,14.4034,14.4181,14.396,14.4107,34900.0
2013-05-06 12:00:00,19.57,19.58,19.56,19.57,27300.0,14.4107,14.4181,14.4034,14.4107,27300.0
2013-05-06 12:05:00,19.56,19.58,19.56,19.57,27500.0,14.4034,14.4181,14.4034,14.4107,27500.0
2013-05-06 12:10:00,19.57,19.6,19.57,19.59,61600.0,14.4107,14.4328,14.4107,14.4255,61600.0
2013-05-06 12:15:00,19.59,19.6,19.58,19.58,30700.0,14.4255,14.4328,14.4181,14.4181,30700.0
2013-05-06 12:20:00,19.58,19.59,19.56,19.57,15900.0,14.4181,14.4255,14.4034,14.4107,15900.0
2013-05-06 12:25:00,19.56,19.57,19.55,19.56,12200.0,14.4034,14.4107,14.396,14.4034,12200.0
2013-05-06 12:30:00,19.55,19.56,19.55,19.55,8000.0,14.396,14.4034,14.396,14.396,8000.0
2013-05-06 12:35:00,19.55,19.56,19.55,19.55,22000.0,14.396,14.4034,14.396,14.396,22000.0
2013-05-06 12:40:00,19.55,19.56,19.54,19.55,13600.0,14.396,14.4034,14.3886,14.396,13600.0
2013-05-06 12:45:00,19.54,19.55,19.53,19.54,11300.0,14.3886,14.396,14.3813,14.3886,11300.0
2013-05-06 12:50:00,19.54,19.55,19.53,19.54,45400.0,14.3886,14.396,14.3813,14.3886,45400.0
2013-05-06 12:55:00,19.55,19.56,19.53,19.54,34600.0,14.396,14.4034,14.3813,14.3886,34600.0
2013-05-06 13:00:00,19.53,19.54,19.52,19.52,15800.0,14.3813,14.3886,14.3739,14.3739,15800.0
2013-05-06 13:05:00,19.53,19.55,19.52,19.55,35600.0,14.3813,14.396,14.3739,14.396,35600.0
2013-05-06 13:10:00,19.55,19.55,19.54,19.55,7300.0,14.396,14.396,14.3886,14.396,7300.0
2013-05-06 13:15:00,19.54,19.57,19.53,19.56,44200.0,14.3886,14.4107,14.3813,14.4034,44200.0
2013-05-06 13:20:00,19.56,19.56,19.55,19.55,5600.0,14.4034,14.4034,14.396,14.396,5600.0
2013-05-06 13:25:00,19.55,19.56,19.54,19.54,19400.0,14.396,14.4034,14.3886,14.3886,19400.0
2013-05-06 13:30:00,19.54,19.57,19.54,19.56,27500.0,14.3886,14.4107,14.3886,14.4034,27500.0
2013-05-06 13:35:00,19.57,19.57,19.53,19.54,22800.0,14.4107,14.4107,14.3813,14.3886,22800.0
2013-05-06 13:40:00,19.54,19.6,19.54,19.6,155500.0,14.3886,14.4328,14.3886,14.4328,155500.0
2013-05-06 13:45:00,19.6,19.6,19.57,19.58,36500.0,14.4328,14.4328,14.4107,14.4181,36500.0
2013-05-06 13:50:00,19.57,19.58,19.57,19.58,13400.0,14.4107,14.4181,14.4107,14.4181,13400.0
2013-05-06 13:55:00,19.58,19.58,19.57,19.57,10000.0,14.4181,14.4181,14.4107,14.4107,10000.0
2013-05-06 14:00:00,19.57,19.58,19.57,19.57,14500.0,14.4107,14.4181,14.4107,14.4107,14500.0
2013-05-06 14:05:00,19.57,19.6,19.57,19.6,87500.0,14.4107,14.4328,14.4107,14.4328,87500.0
2013-05-06 14:10:00,19.6,19.6,19.58,19.59,45000.0,14.4328,14.4328,14.4181,14.4255,45000.0
2013-05-06 14:15:00,19.58,19.59,19.58,19.59,15300.0,14.4181,14.4255,14.4181,14.4255,15300.0
2013-05-06 14:20:00,19.58,19.59,19.58,19.58,61200.0,14.4181,14.4255,14.4181,14.4181,61200.0
2013-05-06 14:25:00,19.59,19.61,19.58,19.59,48500.0,14.4255,14.4402,14.4181,14.4255,48500.0
2013-05-06 14:30:00,19.59,19.6,19.59,19.59,11100.0,14.4255,14.4328,14.4255,14.4255,11100.0
2013-05-06 14:35:00,19.6,19.6,19.59,19.59,8600.0,14.4328,14.4328,14.4255,14.4255,8600.0
2013-05-06 14:40:00,19.59,19.59,19.57,19.57,21000.0,14.4255,14.4255,14.4107,14.4107,21000.0
2013-05-06 14:45:00,19.57,19.58,19.56,19.56,11400.0,14.4107,14.4181,14.4034,14.4034,11400.0
2013-05-06 14:50:00,19.57,19.57,19.56,19.57,12400.0,14.4107,14.4107,14.4034,14.4107,12400.0
2013-05-06 14:55:00,19.56,19.57,19.56,19.56,13300.0,14.4034,14.4107,14.4034,14.4034,13300.0
2013-05-06 15:00:00,19.57,19.57,19.55,19.57,53400.0,14.4107,14.4107,14.396,14.4107,53400.0
2013-05-06 15:05:00,19.56,19.58,19.55,19.58,49500.0,14.4034,14.4181,14.396,14.4181,49500.0
2013-05-06 15:10:00,19.58,19.58,19.56,19.56,20100.0,14.4181,14.4181,14.4034,14.4034,20100.0
2013-05-06 15:15:00,19.56,19.57,19.56,19.56,10200.0,14.4034,14.4107,14.4034,14.4034,10200.0
2013-05-06 15:20:00,19.56,19.57,19.56,19.56,17500.0,14.4034,14.4107,14.4034,14.4034,17500.0
2013-05-06 15:25:00,19.56,19.57,19.56,19.56,18300.0,14.4034,14.4107,14.4034,14.4034,18300.0
2013-05-06 15:30:00,19.56,19.57,19.56,19.56,10300.0,14.4034,14.4107,14.4034,14.4034,10300.0
2013-05-06 15:35:00,19.56,19.57,19.56,19.57,52700.0,14.4034,14.4107,14.4034,14.4107,52700.0
2013-05-06 15:40:00,19.57,19.57,19.56,19.57,19100.0,14.4107,14.4107,14.4034,14.4107,19100.0
2013-05-06 15:45:00,19.56,19.57,19.56,19.56,70000.0,14.4034,14.4107,14.4034,14.4034,70000.0
2013-05-06 15:50:00,19.56,19.58,19.56,19.57,162200.0,14.4034,14.4181,14.4034,14.4107,162200.0
2013-05-06 15:55:00,19.56,19.57,19.55,19.56,149600.0,14.4034,14.4107,14.396,14.4034,149600.0
2013-05-07 09:30:00,19.6,19.67,19.55,19.55,622300.0,14.4328,14.4844,14.396,14.396,622300.0
2013-05-07 09:35:00,19.55,19.57,19.5,19.53,244300.0,14.396,14.4107,14.3592,14.3813,244300.0
2013-05-07 09:40:00,19.52,19.54,19.51,19.51,45000.0,14.3739,14.3886,14.3666,14.3666,45000.0
2013-05-07 09:45:00,19.51,19.52,19.48,19.49,226200.0,14.3666,14.3739,14.3445,14.3518,226200.0
2013-05-07 09:50:00,19.48,19.52,19.46,19.5,302500.0,14.3445,14.3739,14.3297,14.3592,302500.0
2013-05-07 09:55:00,19.51,19.51,19.48,19.5,126600.0,14.3666,14.3666,14.3445,14.3592,126600.0
2013-05-07 10:00:00,19.51,19.52,19.47,19.47,75100.0,14.3666,14.3739,14.3371,14.3371,75100.0
2013-05-07 10:05:00,19.48,19.48,19.46,19.48,144600.0,14.3445,14.3445,14.3297,14.3445,144600.0
2013-05-07 10:10:00,19.48,19.48,19.45,19.48,101100.0,14.3445,14.3445,14.3224,14.3445,101100.0
2013-05-07 10:15:00,19.48,19.48,19.43,19.43,111600.0,14.3445,14.3445,14.3076,14.3076,111600.0
2013-05-07 10:20:00,19.43,19.48,19.43,19.44,214200.0,14.3076,14.3445,14.3076,14.315,214200.0
2013-05-07 10:25:00,19.45,19.45,19.44,19.44,42000.0,14.3224,14.3224,14.315,14.315,42000.0
2013-05-07 10:30:00,19.44,19.45,19.43,19.45,39900.0,14.315,14.3224,14.3076,14.3224,39900.0
2013-05-07 10:35:00,19.45,19.46,19.44,19.45,164200.0,14.3224,14.3297,14.315,14.3224,164200.0
2013-05-07 10:40:00,19.45,19.47,19.45,19.47,104300.0,14.3224,14.3371,14.3224,14.3371,104300.0
2013-05-07 10:45:00,19.47,19.48,19.46,19.47,89300.0,14.3371,14.3445,14.3297,14.3371,89300.0
2013-05-07 10:50:00,19.47,19.47,19.44,19.45,125600.0,14.3371,14.3371,14.315,14.3224,125600.0
2013-05-07 10:55:00,19.44,19.45,19.42,19.43,70200.0,14.315,14.3224,14.3003,14.3076,70200.0
2013-05-07 11:00:00,19.42,19.43,19.41,19.42,84300.0,14.3003,14.3076,14.2929,14.3003,84300.0
2013-05-07 11:05:00,19.42,19.43,19.41,19.42,120200.0,14.3003,14.3076,14.2929,14.3003,120200.0
2013-05-07 11:10:00,19.42,19.45,19.41,19.45,362200.0,14.3003,14.3224,14.2929,14.3224,362200.0
2013-05-07 11:15:00,19.45,19.45,19.41,19.41,43300.0,14.3224,14.3224,14.2929,14.2929,43300.0
2013-05-07 11:20:00,19.41,19.43,19.4,19.43,196800.0,14.2929,14.3076,14.2856,14.3076,196800.0
2013-05-07 11:25:00,19.42,19.43,19.38,19.39,184900.0,14.3003,14.3076,14.2708,14.2782,184900.0
2013-05-07 11:30:00,19.39,19.42,19.37,19.41,118900.0,14.2782,14.3003,14.2635,14.2929,118900.0
2013-05-07 11:35:00,19.41,19.42,19.4,19.41,29800.0,14.2929,14.3003,14.2856,14.2929,29800.0
2013-05-07 11:40:00,19.4,19.4,19.39,19.39,20900.0,14.2856,14.2856,14.2782,14.2782,20900.0
2013-05-07 11:45:00,19.39,19.4,19.38,19.38,37500.0,14.2782,14.2856,14.2708,14.2708,37500.0
2013-05-07 11:50:00,19.38,19.39,19.37,19.38,85100.0,14.2708,14.2782,14.2635,14.2708,85100.0
2013-05-07 11:55:00,19.38,19.39,19.38,19.38,26900.0,14.2708,14.2782,14.2708,14.2708,26900.0
2013-05-07 12:00:00,19.39,19.39,19.37,19.39,127600.0,14.2782,14.2782,14.2635,14.2782,127600.0
2013-05-07 12:05:00,19.39,19.39,19.38,19.38,12000.0,14.2782,14.2782,14.2708,14.2708,12000.0
2013-05-07 12:10:00,19.39,19.41,19.38,19.41,99300.0,14.2782,14.2929,14.2708,14.2929,99300.0
2013-05-07 12:15:00,19.41,19.42,19.4,19.41,37200.0,14.2929,14.3003,14.2856,14.2929,37200.0
2013-05-07 12:20:00,19.4,19.42,19.4,19.41,21400.0,14.2856,14.3003,14.2856,14.2929,21400.0
2013-05-07 12:25:00,19.42,19.42,19.41,19.42,15100.0,14.3003,14.3003,14.2929,14.3003,15100.0
2013-05-07 12:30:00,19.41,19.42,19.4,19.42,128800.0,14.2929,14.3003,14.2856,14.3003,128800.0
2013-05-07 12:35:00,19.41,19.46,19.41,19.46,95200.0,14.2929,14.3297,14.2929,14.3297,95200.0
2013-05-07 12:40:00,19.46,19.47,19.44,19.45,101700.0,14.3297,14.3371,14.315,14.3224,101700.0
2013-05-07 12:45:00,19.44,19.45,19.43,19.45,29900.0,14.315,14.3224,14.3076,14.3224,29900.0
2013-05-07 12:50:00,19.44,19.46,19.44,19.45,192400.0,14.315,14.3297,14.315,14.3224,192400.0
2013-05-07 12:55:00,19.46,19.48,19.45,19.46,97300.0,14.3297,14.3445,14.3224,14.3297,97300.0
2013-05-07 13:00:00,19.46,19.49,19.46,19.48,34700.0,14.3297,14.3518,14.3297,14.3445,34700.0
2013-05-07 13:05:00,19.49,19.5,19.48,19.48,38500.0,14.3518,14.3592,14.3445,14.3445,38500.0
2013-05-07 13:10:00,19.48,19.48,19.45,19.48,95300.0,14.3445,14.3445,14.3224,14.3445,95300.0
2013-05-07 13:15:00,19.47,19.5,19.47,19.5,46200.0,14.3371,14.3592,14.3371,14.3592,46200.0
2013-05-07 13:20:00,19.5,19.5,19.48,19.49,43100.0,14.3592,14.3592,14.3445,14.3518,43100.0
2013-05-07 13:25:00,19.48,19.49,19.47,19.48,63100.0,14.3445,14.3518,14.3371,14.3445,63100.0
2013-05-07 13:30:00,19.48,19.48,19.46,19.46,70400.0,14.3445,14.3445,14.3297,14.3297,70400.0
2013-05-07 13:35:00,19.46,19.48,19.46,19.48,64300.0,14.3297,14.3445,14.3297,14.3445,64300.0
2013-05-07 13:40:00,19.47,19.48,19.45,19.46,33600.0,14.3371,14.3445,14.3224,14.3297,33600.0
2013-05-07 13:45:00,19.45,19.47,19.45,19.47,42100.0,14.3224,14.3371,14.3224,14.3371,42100.0
2013-05-07 13:50:00,19.47,19.5,19.46,19.5,79200.0,14.3371,14.3592,14.3297,14.3592,79200.0
2013-05-07 13:55:00,19.5,19.5,19.49,19.5,17900.0,14.3592,14.3592,14.3518,14.3592,17900.0
2013-05-07 14:00:00,19.49,19.49,19.47,19.47,223300.0,14.3518,14.3518,14.3371,14.3371,223300.0
2013-05-07 14:05:00,19.47,19.48,19.47,19.48,53100.0,14.3371,14.3445,14.3371,14.3445,53100.0
2013-05-07 14:10:00,19.48,19.49,19.47,19.49,46700.0,14.3445,14.3518,14.3371,14.3518,46700.0
2013-05-07 14:15:00,19.48,19.49,19.48,19.48,14800.0,14.3445,14.3518,14.3445,14.3445,14800.0
2013-05-07 14:20:00,19.49,19.49,19.47,19.48,32400.0,14.3518,14.3518,14.3371,14.3445,32400.0
2013-05-07 14:25:00,19.47,19.49,19.47,19.48,59000.0,14.3371,14.3518,14.3371,14.3445,59000.0
2013-05-07 14:30:00,19.49,19.49,19.46,19.48,73700.0,14.3518,14.3518,14.3297,14.3445,73700.0
2013-05-07 14:35:00,19.48,19.49,19.46,19.47,110600.0,14.3445,14.3518,14.3297,14.3371,110600.0
2013-05-07 14:40:00,19.47,19.49,19.47,19.48,79200.0,14.3371,14.3518,14.3371,14.3445,79200.0
2013-05-07 14:45:00,19.48,19.5,19.48,19.5,72200.0,14.3445,14.3592,14.3445,14.3592,72200.0
2013-05-07 14:50:00,19.5,19.5,19.49,19.5,14000.0,14.3592,14.3592,14.3518,14.3592,14000.0
2013-05-07 14:55:00,19.5,19.51,19.49,19.51,79400.0,14.3592,14.3666,14.3518,14.3666,79400.0
2013-05-07 15:00:00,19.5,19.51,19.49,19.5,55900.0,14.3592,14.3666,14.3518,14.3592,55900.0
2013-05-07 15:05:00,19.5,19.52,19.49,19.52,53700.0,14.3592,14.3739,14.3518,14.3739,53700.0
2013-05-07 15:10:00,19.52,19.54,19.51,19.52,49900.0,14.3739,14.3886,14.3666,14.3739,49900.0
2013-05-07 15:15:00,19.52,19.53,19.51,19.51,43500.0,14.3739,14.3813,14.3666,14.3666,43500.0
2013-05-07 15:20:00,19.51,19.52,19.5,19.52,125100.0,14.3666,14.3739,14.3592,14.3739,125100.0
2013-05-07 15:25:00,19.52,19.52,19.51,19.51,65500.0,14.3739,14.3739,14.3666,14.3666,65500.0
2013-05-07 15:30:00,19.51,19.52,19.5,19.5,102200.0,14.3666,14.3739,14.3592,14.3592,102200.0
2013-05-07 15:35:00,19.5,19.52,19.5,19.52,104600.0,14.3592,14.3739,14.3592,14.3739,104600.0
2013-05-07 15:40:00,19.52,19.52,19.49,19.49,75000.0,14.3739,14.3739,14.3518,14.3518,75000.0
2013-05-07 15:45:00,19.49,19.51,19.48,19.5,214300.0,14.3518,14.3666,14.3445,14.3592,214300.0
2013-05-07 15:50:00,19.5,19.5,19.47,19.49,163400.0,14.3592,14.3592,14.3371,14.3518,163400.0
2013-05-07 15:55:00,19.49,19.5,19.47,19.48,323100.0,14.3518,14.3592,14.3371,14.3445,323100.0
2013-05-08 09:30:00,19.77,19.85,19.77,19.78,269700.0,14.558,14.6169,14.558,14.5654,269700.0
2013-05-08 09:35:00,19.78,19.8,19.72,19.8,388600.0,14.5654,14.5801,14.5212,14.5801,388600.0
2013-05-08 09:40:00,19.8,19.97,19.79,19.94,578100.0,14.5801,14.7053,14.5727,14.6832,578100.0
2013-05-08 09:45:00,19.95,19.96,19.91,19.92,225600.0,14.6906,14.6979,14.6611,14.6685,225600.0
2013-05-08 09:50:00,19.92,19.94,19.91,19.94,260300.0,14.6685,14.6832,14.6611,14.6832,260300.0
2013-05-08 09:55:00,19.94,19.99,19.93,19.99,132500.0,14.6832,14.72,14.6758,14.72,132500.0
2013-05-08 10:00:00,19.99,20.0,19.98,19.99,346100.0,14.72,14.7274,14.7126,14.72,346100.0
2013-05-08 10:05:00,19.98,20.07,19.98,20.06,566000.0,14.7126,14.7789,14.7126,14.7716,566000.0
2013-05-08 10:10:00,20.07,20.09,20.05,20.07,268900.0,14.7789,14.7936,14.7642,14.7789,268900.0
2013-05-08 10:15:00,20.07,20.22,20.07,20.2,794300.0,14.7789,14.8894,14.7789,14.8746,794300.0
2013-05-08 10:20:00,20.2,20.21,20.18,20.2,560100.0,14.8746,14.882,14.8599,14.8746,560100.0
2013-05-08 10:25:00,20.19,20.21,20.19,20.2,292400.0,14.8673,14.882,14.8673,14.8746,292400.0
2013-05-08 10:30:00,20.19,20.21,20.18,20.21,225400.0,14.8673,14.882,14.8599,14.882,225400.0
2013-05-08 10:35:00,20.21,20.25,20.21,20.25,250600.0,14.882,14.9115,14.882,14.9115,250600.0
2013-05-08 10:40:00,20.25,20.26,20.23,20.26,152700.0,14.9115,14.9188,14.8967,14.9188,152700.0
2013-05-08 10:45:00,20.26,20.28,20.24,20.28,236300.0,14.9188,14.9336,14.9041,14.9336,236300.0
2013-05-08 10:50:00,20.27,20.28,20.24,20.25,209600.0,14.9262,14.9336,14.9041,14.9115,209600.0
2013-05-08 10:55:00,20.25,20.26,20.22,20.23,546300.0,14.9115,14.9188,14.8894,14.8967,546300.0
2013-05-08 11:00:00,20.23,20.24,20.21,20.24,304100.0,14.8967,14.9041,14.882,14.9041,304100.0
2013-05-08 11:05:00,20.24,20.25,20.22,20.25,104900.0,14.9041,14.9115,14.8894,14.9115,104900.0
2013-05-08 11:10:00,20.25,20.26,20.24,20.25,61400.0,14.9115,14.9188,14.9041,14.9115,61400.0
2013-05-08 11:15:00,20.25,20.26,20.25,20.26,37400.0,14.9115,14.9188,14.9115,14.9188,37400.0
2013-05-08 11:20:00,20.26,20.26,20.25,20.26,116900.0,14.9188,14.9188,14.9115,14.9188,116900.0
2013-05-08 11:25:00,20.26,20.26,20.25,20.25,49600.0,14.9188,14.9188,14.9115,14.9115,49600.0
2013-05-08 11:30:00,20.26,20.26,20.25,20.25,85100.0,14.9188,14.9188,14.9115,14.9115,85100.0
2013-05-08 11:35:00,20.26,20.27,20.25,20.26,112300.0,14.9188,14.9262,14.9115,14.9188,112300.0
2013-05-08 11:40:00,20.26,20.27,20.23,20.23,112900.0,14.9188,14.9262,14.8967,14.8967,112900.0
2013-05-08 11:45:00,20.23,20.25,20.23,20.24,33100.0,14.8967,14.9115,14.8967,14.9041,33100.0
2013-05-08 11:50:00,20.24,20.25,20.23,20.23,58900.0,14.9041,14.9115,14.8967,14.8967,58900.0
2013-05-08 11:55:00,20.22,20.24,20.21,20.23,93000.0,14.8894,14.9041,14.882,14.8967,93000.0
2013-05-08 12:00:00,20.23,20.23,20.2,20.21,77900.0,14.8967,14.8967,14.8746,14.882,77900.0
2013-05-08 12:05:00,20.2,20.21,20.18,20.19,103700.0,14.8746,14.882,14.8599,14.8673,103700.0
2013-05-08 12:10:00,20.19,20.2,20.19,20.2,21500.0,14.8673,14.8746,14.8673,14.8746,21500.0
2013-05-08 12:15:00,20.19,20.21,20.18,20.18,170900.0,14.8673,14.882,14.8599,14.8599,170900.0
2013-05-08 12:20:00,20.17,20.19,20.17,20.19,29800.0,14.8526,14.8673,14.8526,14.8673,29800.0
2013-05-08 12:25:00,20.18,20.19,20.16,20.17,43300.0,14.8599,14.8673,14.8452,14.8526,43300.0
2013-05-08 12:30:00,20.17,20.17,20.12,20.14,226400.0,14.8526,14.8526,14.8157,14.8305,226400.0
2013-05-08 12:35:00,20.14,20.17,20.13,20.16,394500.0,14.8305,14.8526,14.8231,14.8452,394500.0
2013-05-08 12:40:00,20.17,20.18,20.15,20.16,66200.0,14.8526,14.8599,14.8378,14.8452,66200.0
2013-05-08 12:45:00,20.17,20.18,20.15,20.17,131700.0,14.8526,14.8599,14.8378,14.8526,131700.0
2013-05-08 12:50:00,20.17,20.17,20.13,20.14,58000.0,14.8526,14.8526,14.8231,14.8305,58000.0
2013-05-08 12:55:00,20.15,20.17,20.15,20.17,76000.0,14.8378,14.8526,14.8378,14.8526,76000.0
2013-05-08 13:00:00,20.16,20.18,20.16,20.17,87800.0,14.8452,14.8599,14.8452,14.8526,87800.0
2013-05-08 13:05:00,20.18,20.2,20.17,20.18,121400.0,14.8599,14.8746,14.8526,14.8599,121400.0
2013-05-08 13:10:00,20.17,20.18,20.17,20.18,23800.0,14.8526,14.8599,14.8526,14.8599,23800.0
2013-05-08 13:15:00,20.18,20.18,20.17,20.18,15800.0,14.8599,14.8599,14.8526,14.8599,15800.0
2013-05-08 13:20:00,20.18,20.2,20.17,20.18,128000.0,14.8599,14.8746,14.8526,14.8599,128000.0
2013-05-08 13:25:00,20.18,20.19,20.17,20.19,65900.0,14.8599,14.8673,14.8526,14.8673,65900.0
2013-05-08 13:30:00,20.19,20.2,20.18,20.2,56500.0,14.8673,14.8746,14.8599,14.8746,56500.0
2013-05-08 13:35:00,20.2,20.2,20.17,20.19,83800.0,14.8746,14.8746,14.8526,14.8673,83800.0
2013-05-08 13:40:00,20.18,20.19,20.16,20.18,74000.0,14.8599,14.8673,14.8452,14.8599,74000.0
2013-05-08 13:45:00,20.17,20.18,20.14,20.16,119700.0,14.8526,14.8599,14.8305,14.8452,119700.0
2013-05-08 13:50:00,20.16,20.17,20.15,20.16,55600.0,14.8452,14.8526,14.8378,14.8452,55600.0
2013-05-08 13:55:00,20.17,20.17,20.16,20.17,23100.0,14.8526,14.8526,14.8452,14.8526,23100.0
2013-05-08 14:00:00,20.17,20.17,20.14,20.14,168900.0,14.8526,14.8526,14.8305,14.8305,168900.0
2013-05-08 14:05:00,20.14,20.16,20.14,20.16,125800.0,14.8305,14.8452,14.8305,14.8452,125800.0
2013-05-08 14:10:00,20.16,20.17,20.15,20.16,76900.0,14.8452,14.8526,14.8378,14.8452,76900.0
2013-05-08 14:15:00,20.16,20.16,20.14,20.16,108000.0,14.8452,14.8452,14.8305,14.8452,108000.0
2013-05-08 14:20:00,20.16,20.17,20.15,20.16,59900.0,14.8452,14.8526,14.8378,14.8452,59900.0
2013-05-08 14:25:00,20.17,20.17,20.16,20.17,38600.0,14.8526,14.8526,14.8452,14.8526,38600.0
2013-05-08 14:30:00,20.17,20.17,20.13,20.14,104600.0,14.8526,14.8526,14.8231,14.8305,104600.0
2013-05-08 14:35:00,20.14,20.15,20.13,20.14,121500.0,14.8305,14.8378,14.8231,14.8305,121500.0
2013-05-08 14:40:00,20.14,20.14,20.12,20.13,55400.0,14.8305,14.8305,14.8157,14.8231,55400.0
2013-05-08 14:45:00,20.13,20.13,20.1,20.11,212200.0,14.8231,14.8231,14.801,14.8084,212200.0
2013-05-08 14:50:00,20.11,20.14,20.11,20.14,138200.0,14.8084,14.8305,14.8084,14.8305,138200.0
2013-05-08 14:55:00,20.14,20.15,20.13,20.15,91100.0,14.8305,14.8378,14.8231,14.8378,91100.0
2013-05-08 15:00:00,20.14,20.16,20.12,20.13,127800.0,14.8305,14.8452,14.8157,14.8231,127800.0
2013-05-08 15:05:00,20.13,20.16,20.13,20.14,197700.0,14.8231,14.8452,14.8231,14.8305,197700.0
2013-05-08 15:10:00,20.14,20.15,20.14,20.15,43600.0,14.8305,14.8378,14.8305,14.8378,43600.0
2013-05-08 15:15:00,20.14,20.17,20.14,20.17,129400.0,14.8305,14.8526,14.8305,14.8526,129400.0
2013-05-08 15:20:00,20.16,20.17,20.14,20.14,85000.0,14.8452,14.8526,14.8305,14.8305,85000.0
2013-05-08 15:25:00,20.15,20.17,20.14,20.17,184200.0,14.8378,14.8526,14.8305,14.8526,184200.0
2013-05-08 15:30:00,20.17,20.21,20.16,20.19,251400.0,14.8526,14.882,14.8452,14.8673,251400.0
2013-05-08 15:35:00,20.18,20.2,20.18,20.2,84600.0,14.8599,14.8746,14.8599,14.8746,84600.0
2013-05-08 15:40:00,20.2,20.21,20.19,20.2,158500.0,14.8746,14.882,14.8673,14.8746,158500.0
2013-05-08 15:45:00,20.2,20.21,20.18,20.19,183200.0,14.8746,14.882,14.8599,14.8673,183200.0
2013-05-08 15:50:00,20.19,20.21,20.18,20.21,169700.0,14.8673,14.882,14.8599,14.882,169700.0
2013-05-08 15:55:00,20.21,20.22,20.2,20.22,316600.0,14.882,14.8894,14.8746,14.8894,316600.0
2013-05-09 09:30:00,20.12,20.17,20.1,20.17,214600.0,14.8157,14.8526,14.801,14.8526,214600.0
2013-05-09 09:35:00,20.17,20.21,20.17,20.19,160600.0,14.8526,14.882,14.8526,14.8673,160600.0
2013-05-09 09:40:00,20.19,20.21,20.18,20.19,190700.0,14.8673,14.882,14.8599,14.8673,190700.0
2013-05-09 09:45:00,20.2,20.21,20.18,20.2,236600.0,14.8746,14.882,14.8599,14.8746,236600.0
2013-05-09 09:50:00,20.2,20.3,20.19,20.27,1049900.0,14.8746,14.9483,14.8673,14.9262,1049900.0
2013-05-09 09:55:00,20.28,20.29,20.23,20.26,203800.0,14.9336,14.9409,14.8967,14.9188,203800.0
2013-05-09 10:00:00,20.27,20.27,20.23,20.23,138900.0,14.9262,14.9262,14.8967,14.8967,138900.0
2013-05-09 10:05:00,20.23,20.24,20.19,20.2,158800.0,14.8967,14.9041,14.8673,14.8746,158800.0
2013-05-09 10:10:00,20.2,20.22,20.17,20.22,315700.0,14.8746,14.8894,14.8526,14.8894,315700.0
2013-05-09 10:15:00,20.21,20.22,20.19,20.21,89200.0,14.882,14.8894,14.8673,14.882,89200.0
2013-05-09 10:20:00,20.21,20.21,20.19,20.19,176700.0,14.882,14.882,14.8673,14.8673,176700.0
2013-05-09 10:25:00,20.19,20.23,20.19,20.23,167600.0,14.8673,14.8967,14.8673,14.8967,167600.0
2013-05-09 10:30:00,20.23,20.25,20.22,20.23,125800.0,14.8967,14.9115,14.8894,14.8967,125800.0
2013-05-09 10:35:00,20.23,20.25,20.22,20.24,211800.0,14.8967,14.9115,14.8894,14.9041,211800.0
2013-05-09 10:40:00,20.24,20.24,20.23,20.24,54900.0,14.9041,14.9041,14.8967,14.9041,54900.0
2013-05-09 10:45:00,20.24,20.24,20.21,20.22,215600.0,14.9041,14.9041,14.882,14.8894,215600.0
2013-05-09 10:50:00,20.23,20.23,20.2,20.21,129600.0,14.8967,14.8967,14.8746,14.882,129600.0
2013-05-09 10:55:00,20.21,20.25,20.21,20.25,147200.0,14.882,14.9115,14.882,14.9115,147200.0
2013-05-09 11:00:00,20.24,20.24,20.21,20.23,62800.0,14.9041,14.9041,14.882,14.8967,62800.0
2013-05-09 11:05:00,20.23,20.23,20.21,20.21,16800.0,14.8967,14.8967,14.882,14.882,16800.0
2013-05-09 11:10:00,20.21,20.22,20.21,20.22,27700.0,14.882,14.8894,14.882,14.8894,27700.0
2013-05-09 11:15:00,20.21,20.22,20.19,20.19,108000.0,14.882,14.8894,14.8673,14.8673,108000.0
2013-05-09 11:20:00,20.2,20.21,20.19,20.21,53800.0,14.8746,14.882,14.8673,14.882,53800.0
2013-05-09 11:25:00,20.2,20.22,20.2,20.21,22600.0,14.8746,14.8894,14.8746,14.882,22600.0
2013-05-09 11:30:00,20.22,20.23,20.19,20.2,82400.0,14.8894,14.8967,14.8673,14.8746,82400.0
2013-05-09 11:35:00,20.2,20.2,20.19,20.19,19100.0,14.8746,14.8746,14.8673,14.8673,19100.0
2013-05-09 11:40:00,20.19,20.21,20.19,20.2,48600.0,14.8673,14.882,14.8673,14.8746,48600.0
2013-05-09 11:45:00,20.21,20.22,20.21,20.21,27800.0,14.882,14.8894,14.882,14.882,27800.0
2013-05-09 11:50:00,20.21,20.22,20.2,20.2,20500.0,14.882,14.8894,14.8746,14.8746,20500.0
2013-05-09 11:55:00,20.2,20.21,20.2,20.2,127400.0,14.8746,14.882,14.8746,14.8746,127400.0
2013-05-09 12:00:00,20.2,20.21,20.2,20.21,22200.0,14.8746,14.882,14.8746,14.882,22200.0
2013-05-09 12:05:00,20.2,20.21,20.19,20.21,114700.0,14.8746,14.882,14.8673,14.882,114700.0
2013-05-09 12:10:00,20.21,20.23,20.2,20.23,58700.0,14.882,14.8967,14.8746,14.8967,58700.0
2013-05-09 12:15:00,20.23,20.24,20.22,20.23,44600.0,14.8967,14.9041,14.8894,14.8967,44600.0
2013-05-09 12:20:00,20.23,20.25,20.23,20.25,232800.0,14.8967,14.9115,14.8967,14.9115,232800.0
2013-05-09 12:25:00,20.25,20.26,20.24,20.25,165700.0,14.9115,14.9188,14.9041,14.9115,165700.0
2013-05-09 12:30:00,20.25,20.26,20.25,20.25,11800.0,14.9115,14.9188,14.9115,14.9115,11800.0
2013-05-09 12:35:00,20.25,20.26,20.25,20.25,6400.0,14.9115,14.9188,14.9115,14.9115,6400.0
2013-05-09 12:40:00,20.25,20.26,20.24,20.25,56400.0,14.9115,14.9188,14.9041,14.9115,56400.0
2013-05-09 12:45:00,20.25,20.25,20.24,20.25,9900.0,14.9115,14.9115,14.9041,14.9115,9900.0
2013-05-09 12:50:00,20.25,20.27,20.24,20.26,78100.0,14.9115,14.9262,14.9041,14.9188,78100.0
2013-05-09 12:55:00,20.26,20.27,20.25,20.25,65500.0,14.9188,14.9262,14.9115,14.9115,65500.0
2013-05-09 13:00:00,20.25,20.26,20.25,20.25,19400.0,14.9115,14.9188,14.9115,14.9115,19400.0
2013-05-09 13:05:00,20.25,20.26,20.25,20.25,10200.0,14.9115,14.9188,14.9115,14.9115,10200.0
2013-05-09 13:10:00,20.25,20.26,20.24,20.25,50200.0,14.9115,14.9188,14.9041,14.9115,50200.0
2013-05-09 13:15:00,20.25,20.26,20.25,20.25,6300.0,14.9115,14.9188,14.9115,14.9115,6300.0
2013-05-09 13:20:00,20.25,20.26,20.24,20.24,50200.0,14.9115,14.9188,14.9041,14.9041,50200.0
2013-05-09 13:25:00,20.25,20.25,20.24,20.25,11600.0,14.9115,14.9115,14.9041,14.9115,11600.0
2013-05-09 13:30:00,20.25,20.27,20.25,20.26,110400.0,14.9115,14.9262,14.9115,14.9188,110400.0
2013-05-09 13:35:00,20.26,20.29,20.25,20.28,81300.0,14.9188,14.9409,14.9115,14.9336,81300.0
2013-05-09 13:40:00,20.28,20.29,20.27,20.27,76500.0,14.9336,14.9409,14.9262,14.9262,76500.0
2013-05-09 13:45:00,20.27,20.29,20.27,20.27,47700.0,14.9262,14.9409,14.9262,14.9262,47700.0
2013-05-09 13:50:00,20.27,20.28,20.27,20.28,17000.0,14.9262,14.9336,14.9262,14.9336,17000.0
2013-05-09 13:55:00,20.28,20.28,20.27,20.27,59200.0,14.9336,14.9336,14.9262,14.9262,59200.0
2013-05-09 14:00:00,20.27,20.29,20.27,20.29,84400.0,14.9262,14.9409,14.9262,14.9409,84400.0
2013-05-09 14:05:00,20.29,20.29,20.27,20.28,114000.0,14.9409,14.9409,14.9262,14.9336,114000.0
2013-05-09 14:10:00,20.28,20.28,20.27,20.28,30100.0,14.9336,14.9336,14.9262,14.9336,30100.0
2013-05-09 14:15:00,20.28,20.28,20.27,20.27,31200.0,14.9336,14.9336,14.9262,14.9262,31200.0
2013-05-09 14:20:00,20.28,20.28,20.27,20.28,13000.0,14.9336,14.9336,14.9262,14.9336,13000.0
2013-05-09 14:25:00,20.28,20.28,20.27,20.28,19700.0,14.9336,14.9336,14.9262,14.9336,19700.0
2013-05-09 14:30:00,20.28,20.28,20.27,20.27,47600.0,14.9336,14.9336,14.9262,14.9262,47600.0
2013-05-09 14:35:00,20.28,20.28,20.25,20.25,109400.0,14.9336,14.9336,14.9115,14.9115,109400.0
2013-05-09 14:40:00,20.25,20.25,20.21,20.21,89600.0,14.9115,14.9115,14.882,14.882,89600.0
2013-05-09 14:45:00,20.21,20.24,20.21,20.23,95600.0,14.882,14.9041,14.882,14.8967,95600.0
2013-05-09 14:50:00,20.23,20.25,20.21,20.24,130600.0,14.8967,14.9115,14.882,14.9041,130600.0
2013-05-09 14:55:00,20.25,20.25,20.21,20.23,205600.0,14.9115,14.9115,14.882,14.8967,205600.0
2013-05-09 15:00:00,20.23,20.25,20.2,20.22,228900.0,14.8967,14.9115,14.8746,14.8894,228900.0
2013-05-09 15:05:00,20.22,20.24,20.21,20.23,51500.0,14.8894,14.9041,14.882,14.8967,51500.0
2013-05-09 15:10:00,20.23,20.23,20.21,20.21,18100.0,14.8967,14.8967,14.882,14.882,18100.0
2013-05-09 15:15:00,20.22,20.23,20.19,20.23,58300.0,14.8894,14.8967,14.8673,14.8967,58300.0
2013-05-09 15:20:00,20.23,20.26,20.21,20.26,63100.0,14.8967,14.9188,14.882,14.9188,63100.0
2013-05-09 15:25:00,20.26,20.26,20.24,20.25,30300.0,14.9188,14.9188,14.9041,14.9115,30300.0
2013-05-09 15:30:00,20.24,20.26,20.24,20.24,54100.0,14.9041,14.9188,14.9041,14.9041,54100.0
2013-05-09 15:35:00,20.24,20.26,20.23,20.23,164600.0,14.9041,14.9188,14.8967,14.8967,164600.0
2013-05-09 15:40:00,20.23,20.24,20.22,20.22,26300.0,14.8967,14.9041,14.8894,14.8894,26300.0
2013-05-09 15:45:00,20.22,20.24,20.21,20.23,93300.0,14.8894,14.9041,14.882,14.8967,93300.0
2013-05-09 15:50:00,20.23,20.23,20.18,20.19,114700.0,14.8967,14.8967,14.8599,14.8673,114700.0
2013-05-09 15:55:00,20.19,20.22,20.18,20.22,416400.0,14.8673,14.8894,14.8599,14.8894,416400.0
2013-05-10 09:30:00,20.1,20.11,20.07,20.07,460000.0,14.801,14.8084,14.7789,14.7789,460000.0
2013-05-10 09:35:00,20.07,20.14,20.07,20.12,468000.0,14.7789,14.8305,14.7789,14.8157,468000.0
2013-05-10 09:40:00,20.12,20.12,20.08,20.08,156900.0,14.8157,14.8157,14.7863,14.7863,156900.0
2013-05-10 09:45:00,20.08,20.1,20.08,20.1,92700.0,14.7863,14.801,14.7863,14.801,92700.0
2013-05-10 09:50:00,20.09,20.1,20.08,20.09,116100.0,14.7936,14.801,14.7863,14.7936,116100.0
2013-05-10 09:55:00,20.08,20.11,20.08,20.09,134300.0,14.7863,14.8084,14.7863,14.7936,134300.0
2013-05-10 10:00:00,20.1,20.11,20.09,20.09,112700.0,14.801,14.8084,14.7936,14.7936,112700.0
2013-05-10 10:05:00,20.1,20.13,20.09,20.11,121000.0,14.801,14.8231,14.7936,14.8084,121000.0
2013-05-10 10:10:00,20.11,20.12,20.1,20.11,52400.0,14.8084,14.8157,14.801,14.8084,52400.0
2013-05-10 10:15:00,20.11,20.13,20.1,20.12,104000.0,14.8084,14.8231,14.801,14.8157,104000.0
2013-05-10 10:20:00,20.11,20.11,20.08,20.09,93100.0,14.8084,14.8084,14.7863,14.7936,93100.0
2013-05-10 10:25:00,20.09,20.09,20.06,20.06,32800.0,14.7936,14.7936,14.7716,14.7716,32800.0
2013-05-10 10:30:00,20.06,20.06,20.03,20.04,88800.0,14.7716,14.7716,14.7495,14.7568,88800.0
2013-05-10 10:35:00,20.04,20.06,20.04,20.04,90400.0,14.7568,14.7716,14.7568,14.7568,90400.0
2013-05-10 10:40:00,20.04,20.04,20.03,20.03,86900.0,14.7568,14.7568,14.7495,14.7495,86900.0
2013-05-10 10:45:00,20.03,20.05,20.0,20.05,345700.0,14.7495,14.7642,14.7274,14.7642,345700.0
2013-05-10 10:50:00,20.04,20.06,20.03,20.05,88900.0,14.7568,14.7716,14.7495,14.7642,88900.0
2013-05-10 10:55:00,20.05,20.06,20.03,20.05,43600.0,14.7642,14.7716,14.7495,14.7642,43600.0
2013-05-10 11:00:00,20.05,20.05,20.03,20.05,30200.0,14.7642,14.7642,14.7495,14.7642,30200.0
2013-05-10 11:05:00,20.05,20.08,20.04,20.07,56700.0,14.7642,14.7863,14.7568,14.7789,56700.0
2013-05-10 11:10:00,20.07,20.08,20.05,20.05,48400.0,14.7789,14.7863,14.7642,14.7642,48400.0
2013-05-10 11:15:00,20.06,20.06,20.04,20.06,33900.0,14.7716,14.7716,14.7568,14.7716,33900.0
2013-05-10 11:20:00,20.06,20.06,20.03,20.04,38500.0,14.7716,14.7716,14.7495,14.7568,38500.0
2013-05-10 11:25:00,20.04,20.06,20.04,20.06,20100.0,14.7568,14.7716,14.7568,14.7716,20100.0
2013-05-10 11:30:00,20.06,20.09,20.05,20.07,63400.0,14.7716,14.7936,14.7642,14.7789,63400.0
2013-05-10 11:35:00,20.07,20.08,20.07,20.08,19100.0,14.7789,14.7863,14.7789,14.7863,19100.0
2013-05-10 11:40:00,20.07,20.08,20.07,20.07,24000.0,14.7789,14.7863,14.7789,14.7789,24000.0
2013-05-10 11:45:00,20.08,20.09,20.06,20.09,31600.0,14.7863,14.7936,14.7716,14.7936,31600.0
2013-05-10 11:50:00,20.09,20.09,20.04,20.05,33000.0,14.7936,14.7936,14.7568,14.7642,33000.0
2013-05-10 11:55:00,20.04,20.06,20.04,20.04,103500.0,14.7568,14.7716,14.7568,14.7568,103500.0
2013-05-10 12:00:00,20.04,20.05,20.04,20.04,10300.0,14.7568,14.7642,14.7568,14.7568,10300.0
2013-05-10 12:05:00,20.04,20.06,20.03,20.03,83900.0,14.7568,14.7716,14.7495,14.7495,83900.0
2013-05-10 12:10:00,20.04,20.05,20.03,20.04,35800.0,14.7568,14.7642,14.7495,14.7568,35800.0
2013-05-10 12:15:00,20.05,20.05,20.04,20.04,13600.0,14.7642,14.7642,14.7568,14.7568,13600.0
2013-05-10 12:20:00,20.04,20.05,20.04,20.04,4000.0,14.7568,14.7642,14.7568,14.7568,4000.0
2013-05-10 12:25:00,20.05,20.05,20.04,20.04,15300.0,14.7642,14.7642,14.7568,14.7568,15300.0
2013-05-10 12:30:00,20.05,20.06,20.04,20.05,63100.0,14.7642,14.7716,14.7568,14.7642,63100.0
2013-05-10 12:35:00,20.05,20.05,20.04,20.04,59400.0,14.7642,14.7642,14.7568,14.7568,59400.0
2013-05-10 12:40:00,20.04,20.06,20.04,20.06,43200.0,14.7568,14.7716,14.7568,14.7716,43200.0
2013-05-10 12:45:00,20.06,20.07,20.04,20.05,66300.0,14.7716,14.7789,14.7568,14.7642,66300.0
2013-05-10 12:50:00,20.05,20.06,20.04,20.05,32600.0,14.7642,14.7716,14.7568,14.7642,32600.0
2013-05-10 12:55:00,20.06,20.07,20.04,20.06,258000.0,14.7716,14.7789,14.7568,14.7716,258000.0
2013-05-10 13:00:00,20.07,20.07,20.06,20.07,6100.0,14.7789,14.7789,14.7716,14.7789,6100.0
2013-05-10 13:05:00,20.07,20.1,20.07,20.08,40700.0,14.7789,14.801,14.7789,14.7863,40700.0
2013-05-10 13:10:00,20.08,20.09,20.08,20.08,2900.0,14.7863,14.7936,14.7863,14.7863,2900.0
2013-05-10 13:15:00,20.08,20.1,20.08,20.09,37600.0,14.7863,14.801,14.7863,14.7936,37600.0
2013-05-10 13:20:00,20.08,20.1,20.07,20.09,30200.0,14.7863,14.801,14.7789,14.7936,30200.0
2013-05-10 13:25:00,20.08,20.11,20.08,20.09,53700.0,14.7863,14.8084,14.7863,14.7936,53700.0
2013-05-10 13:30:00,20.09,20.1,20.07,20.08,40900.0,14.7936,14.801,14.7789,14.7863,40900.0
2013-05-10 13:35:00,20.08,20.08,20.05,20.05,32600.0,14.7863,14.7863,14.7642,14.7642,32600.0
2013-05-10 13:40:00,20.05,20.08,20.05,20.08,38700.0,14.7642,14.7863,14.7642,14.7863,38700.0
2013-05-10 13:45:00,20.07,20.09,20.07,20.07,27700.0,14.7789,14.7936,14.7789,14.7789,27700.0
2013-05-10 13:50:00,20.08,20.08,20.07,20.07,31800.0,14.7863,14.7863,14.7789,14.7789,31800.0
2013-05-10 13:55:00,20.07,20.08,20.07,20.07,32900.0,14.7789,14.7863,14.7789,14.7789,32900.0
2013-05-10 14:00:00,20.08,20.1,20.07,20.1,129700.0,14.7863,14.801,14.7789,14.801,129700.0
2013-05-10 14:05:00,20.1,20.11,20.07,20.07,357800.0,14.801,14.8084,14.7789,14.7789,357800.0
2013-05-10 14:10:00,20.08,20.09,20.07,20.07,100700.0,14.7863,14.7936,14.7789,14.7789,100700.0
2013-05-10 14:15:00,20.07,20.1,20.07,20.09,196100.0,14.7789,14.801,14.7789,14.7936,196100.0
2013-05-10 14:20:00,20.08,20.11,20.08,20.11,277300.0,14.7863,14.8084,14.7863,14.8084,277300.0
2013-05-10 14:25:00,20.11,20.13,20.11,20.12,122000.0,14.8084,14.8231,14.8084,14.8157,122000.0
2013-05-10 14:30:00,20.12,20.14,20.11,20.14,58300.0,14.8157,14.8305,14.8084,14.8305,58300.0
2013-05-10 14:35:00,20.13,20.14,20.12,20.13,62300.0,14.8231,14.8305,14.8157,14.8231,62300.0
2013-05-10 14:40:00,20.13,20.14,20.12,20.13,45100.0,14.8231,14.8305,14.8157,14.8231,45100.0
2013-05-10 14:45:00,20.13,20.14,20.12,20.13,42200.0,14.8231,14.8305,14.8157,14.8231,42200.0
2013-05-10 14:50:00,20.13,20.13,20.12,20.13,37600.0,14.8231,14.8231,14.8157,14.8231,37600.0
2013-05-10 14:55:00,20.13,20.13,20.12,20.13,54000.0,14.8231,14.8231,14.8157,14.8231,54000.0
2013-05-10 15:00:00,20.13,20.13,20.12,20.12,109300.0,14.8231,14.8231,14.8157,14.8157,109300.0
2013-05-10 15:05:00,20.12,20.15,20.12,20.15,106400.0,14.8157,14.8378,14.8157,14.8378,106400.0
2013-05-10 15:10:00,20.15,20.15,20.13,20.14,85100.0,14.8378,14.8378,14.8231,14.8305,85100.0
2013-05-10 15:15:00,20.14,20.15,20.14,20.14,63300.0,14.8305,14.8378,14.8305,14.8305,63300.0
2013-05-10 15:20:00,20.14,20.14,20.14,20.14,73700.0,14.8305,14.8305,14.8305,14.8305,73700.0
2013-05-10 15:25:00,20.14,20.14,20.13,20.14,63000.0,14.8305,14.8305,14.8231,14.8305,63000.0
2013-05-10 15:30:00,20.14,20.15,20.13,20.14,122500.0,14.8305,14.8378,14.8231,14.8305,122500.0
2013-05-10 15:35:00,20.14,20.15,20.13,20.14,139000.0,14.8305,14.8378,14.8231,14.8305,139000.0
2013-05-10 15:40:00,20.15,20.18,20.14,20.18,215400.0,14.8378,14.8599,14.8305,14.8599,215400.0
2013-05-10 15:45:00,20.18,20.18,20.16,20.17,210000.0,14.8599,14.8599,14.8452,14.8526,210000.0
2013-05-10 15:50:00,20.16,20.18,20.16,20.17,292100.0,14.8452,14.8599,14.8452,14.8526,292100.0
2013-05-10 15:55:00,20.17,20.18,20.16,20.18,478000.0,14.8526,14.8599,14.8452,14.8599,478000.0
2013-05-13 09:30:00,20.09,20.1,20.05,20.08,357600.0,14.7936,14.801,14.7642,14.7863,357600.0
2013-05-13 09:35:00,20.08,20.1,20.07,20.09,232500.0,14.7863,14.801,14.7789,14.7936,232500.0
2013-05-13 09:40:00,20.09,20.1,20.07,20.07,63200.0,14.7936,14.801,14.7789,14.7789,63200.0
2013-05-13 09:45:00,20.07,20.1,20.07,20.08,33500.0,14.7789,14.801,14.7789,14.7863,33500.0
2013-05-13 09:50:00,20.09,20.09,20.05,20.06,70900.0,14.7936,14.7936,14.7642,14.7716,70900.0
2013-05-13 09:55:00,20.06,20.07,20.04,20.07,210200.0,14.7716,14.7789,14.7568,14.7789,210200.0
2013-05-13 10:00:00,20.07,20.07,20.04,20.04,187200.0,14.7789,14.7789,14.7568,14.7568,187200.0
2013-05-13 10:05:00,20.05,20.07,20.04,20.05,55500.0,14.7642,14.7789,14.7568,14.7642,55500.0
2013-05-13 10:10:00,20.05,20.07,20.03,20.06,72900.0,14.7642,14.7789,14.7495,14.7716,72900.0
2013-05-13 10:15:00,20.06,20.07,20.04,20.07,73000.0,14.7716,14.7789,14.7568,14.7789,73000.0
2013-05-13 10:20:00,20.06,20.07,20.04,20.04,74400.0,14.7716,14.7789,14.7568,14.7568,74400.0
2013-05-13 10:25:00,20.04,20.05,20.02,20.05,41700.0,14.7568,14.7642,14.7421,14.7642,41700.0
2013-05-13 10:30:00,20.04,20.06,20.03,20.05,47400.0,14.7568,14.7716,14.7495,14.7642,47400.0
2013-05-13 10:35:00,20.05,20.06,20.04,20.05,33200.0,14.7642,14.7716,14.7568,14.7642,33200.0
2013-05-13 10:40:00,20.05,20.06,20.03,20.04,73500.0,14.7642,14.7716,14.7495,14.7568,73500.0
2013-05-13 10:45:00,20.04,20.05,20.03,20.05,22100.0,14.7568,14.7642,14.7495,14.7642,22100.0
2013-05-13 10:50:00,20.05,20.05,20.02,20.02,58500.0,14.7642,14.7642,14.7421,14.7421,58500.0
2013-05-13 10:55:00,20.02,20.03,20.0,20.0,57000.0,14.7421,14.7495,14.7274,14.7274,57000.0
2013-05-13 11:00:00,20.0,20.03,20.0,20.03,61700.0,14.7274,14.7495,14.7274,14.7495,61700.0
2013-05-13 11:05:00,20.02,20.03,20.01,20.01,70600.0,14.7421,14.7495,14.7347,14.7347,70600.0
2013-05-13 11:10:00,20.01,20.02,20.0,20.01,23900.0,14.7347,14.7421,14.7274,14.7347,23900.0
2013-05-13 11:15:00,20.01,20.02,20.0,20.0,39600.0,14.7347,14.7421,14.7274,14.7274,39600.0
2013-05-13 11:20:00,20.0,20.01,19.98,19.98,224100.0,14.7274,14.7347,14.7126,14.7126,224100.0
2013-05-13 11:25:00,19.98,19.98,19.96,19.97,50800.0,14.7126,14.7126,14.6979,14.7053,50800.0
2013-05-13 11:30:00,19.98,19.99,19.98,19.98,68800.0,14.7126,14.72,14.7126,14.7126,68800.0
2013-05-13 11:35:00,19.98,20.0,19.98,20.0,193400.0,14.7126,14.7274,14.7126,14.7274,193400.0
2013-05-13 11:40:00,20.0,20.0,19.98,20.0,38100.0,14.7274,14.7274,14.7126,14.7274,38100.0
2013-05-13 11:45:00,20.0,20.0,19.98,19.99,105200.0,14.7274,14.7274,14.7126,14.72,105200.0
2013-05-13 11:50:00,20.0,20.01,19.99,19.99,50300.0,14.7274,14.7347,14.72,14.72,50300.0
2013-05-13 11:55:00,19.99,20.0,19.99,20.0,11300.0,14.72,14.7274,14.72,14.7274,11300.0
2013-05-13 12:00:00,20.0,20.0,19.99,20.0,38700.0,14.7274,14.7274,14.72,14.7274,38700.0
2013-05-13 12:05:00,20.0,20.0,19.99,20.0,6300.0,14.7274,14.7274,14.72,14.7274,6300.0
2013-05-13 12:10:00,20.0,20.0,19.99,20.0,18000.0,14.7274,14.7274,14.72,14.7274,18000.0
2013-05-13 12:15:00,20.0,20.0,19.99,20.0,40900.0,14.7274,14.7274,14.72,14.7274,40900.0
2013-05-13 12:20:00,20.0,20.01,19.99,20.01,34300.0,14.7274,14.7347,14.72,14.7347,34300.0
2013-05-13 12:25:00,20.01,20.01,19.98,19.99,79000.0,14.7347,14.7347,14.7126,14.72,79000.0
2013-05-13 12:30:00,19.99,20.01,19.98,20.01,51600.0,14.72,14.7347,14.7126,14.7347,51600.0
2013-05-13 12:35:00,20.01,20.02,20.0,20.01,32200.0,14.7347,14.7421,14.7274,14.7347,32200.0
2013-05-13 12:40:00,20.02,20.05,20.02,20.05,76400.0,14.7421,14.7642,14.7421,14.7642,76400.0
2013-05-13 12:45:00,20.05,20.05,20.03,20.03,74000.0,14.7642,14.7642,14.7495,14.7495,74000.0
2013-05-13 12:50:00,20.03,20.05,20.03,20.04,75300.0,14.7495,14.7642,14.7495,14.7568,75300.0
2013-05-13 12:55:00,20.03,20.05,20.03,20.05,16800.0,14.7495,14.7642,14.7495,14.7642,16800.0
2013-05-13 13:00:00,20.05,20.05,20.04,20.05,47100.0,14.7642,14.7642,14.7568,14.7642,47100.0
2013-05-13 13:05:00,20.05,20.06,20.04,20.05,72100.0,14.7642,14.7716,14.7568,14.7642,72100.0
2013-05-13 13:10:00,20.05,20.06,20.04,20.05,30100.0,14.7642,14.7716,14.7568,14.7642,30100.0
2013-05-13 13:15:00,20.05,20.06,20.05,20.05,78900.0,14.7642,14.7716,14.7642,14.7642,78900.0
2013-05-13 13:20:00,20.05,20.06,20.05,20.06,17100.0,14.7642,14.7716,14.7642,14.7716,17100.0
2013-05-13 13:25:00,20.05,20.06,20.03,20.03,71500.0,14.7642,14.7716,14.7495,14.7495,71500.0
2013-05-13 13:30:00,20.04,20.04,20.02,20.03,17600.0,14.7568,14.7568,14.7421,14.7495,17600.0
2013-05-13 13:35:00,20.03,20.04,20.02,20.03,85900.0,14.7495,14.7568,14.7421,14.7495,85900.0
2013-05-13 13:40:00,20.03,20.03,20.0,20.0,92300.0,14.7495,14.7495,14.7274,14.7274,92300.0
2013-05-13 13:45:00,20.0,20.01,19.96,19.98,103000.0,14.7274,14.7347,14.6979,14.7126,103000.0
2013-05-13 13:50:00,19.98,20.0,19.98,19.99,53400.0,14.7126,14.7274,14.7126,14.72,53400.0
2013-05-13 13:55:00,19.99,19.99,19.97,19.99,42200.0,14.72,14.72,14.7053,14.72,42200.0
2013-05-13 14:00:00,19.99,19.99,19.97,19.98,35500.0,14.72,14.72,14.7053,14.7126,35500.0
2013-05-13 14:05:00,19.98,19.98,19.97,19.98,14700.0,14.7126,14.7126,14.7053,14.7126,14700.0
2013-05-13 14:10:00,19.98,19.98,19.95,19.96,187800.0,14.7126,14.7126,14.6906,14.6979,187800.0
2013-05-13 14:15:00,19.96,19.97,19.95,19.97,70600.0,14.6979,14.7053,14.6906,14.7053,70600.0
2013-05-13 14:20:00,19.96,19.97,19.95,19.96,167900.0,14.6979,14.7053,14.6906,14.6979,167900.0
2013-05-13 14:25:00,19.96,19.96,19.95,19.96,40400.0,14.6979,14.6979,14.6906,14.6979,40400.0
2013-05-13 14:30:00,19.96,19.98,19.95,19.96,170000.0,14.6979,14.7126,14.6906,14.6979,170000.0
2013-05-13 14:35:00,19.96,19.97,19.96,19.97,12500.0,14.6979,14.7053,14.6979,14.7053,12500.0
2013-05-13 14:40:00,19.97,19.97,19.96,19.97,49900.0,14.7053,14.7053,14.6979,14.7053,49900.0
2013-05-13 14:45:00,19.96,19.97,19.96,19.97,37800.0,14.6979,14.7053,14.6979,14.7053,37800.0
2013-05-13 14:50:00,19.96,19.97,19.96,19.96,15000.0,14.6979,14.7053,14.6979,14.6979,15000.0
2013-05-13 14:55:00,19.97,19.98,19.96,19.97,77800.0,14.7053,14.7126,14.6979,14.7053,77800.0
2013-05-13 15:00:00,19.96,19.97,19.96,19.96,38400.0,14.6979,14.7053,14.6979,14.6979,38400.0
2013-05-13 15:05:00,19.96,19.97,19.95,19.96,81700.0,14.6979,14.7053,14.6906,14.6979,81700.0
2013-05-13 15:10:00,19.96,19.96,19.92,19.95,105900.0,14.6979,14.6979,14.6685,14.6906,105900.0
2013-05-13 15:15:00,19.94,19.95,19.93,19.95,69400.0,14.6832,14.6906,14.6758,14.6906,69400.0
2013-05-13 15:20:00,19.95,19.95,19.94,19.95,29800.0,14.6906,14.6906,14.6832,14.6906,29800.0
2013-05-13 15:25:00,19.95,19.95,19.94,19.95,25400.0,14.6906,14.6906,14.6832,14.6906,25400.0
2013-05-13 15:30:00,19.95,19.95,19.93,19.94,79900.0,14.6906,14.6906,14.6758,14.6832,79900.0
2013-05-13 15:35:00,19.94,19.95,19.93,19.95,93600.0,14.6832,14.6906,14.6758,14.6906,93600.0
2013-05-13 15:40:00,19.95,19.95,19.93,19.94,190200.0,14.6906,14.6906,14.6758,14.6832,190200.0
2013-05-13 15:45:00,19.95,19.95,19.93,19.93,66200.0,14.6906,14.6906,14.6758,14.6758,66200.0
2013-05-13 15:50:00,19.93,19.94,19.92,19.93,162600.0,14.6758,14.6832,14.6685,14.6758,162600.0
2013-05-13 15:55:00,19.93,19.93,19.92,19.92,324600.0,14.6758,14.6758,14.6685,14.6685,324600.0
2013-05-14 09:30:00,19.97,20.04,19.96,20.01,271700.0,14.7053,14.7568,14.6979,14.7347,271700.0
2013-05-14 09:35:00,20.01,20.05,20.0,20.02,265500.0,14.7347,14.7642,14.7274,14.7421,265500.0
2013-05-14 09:40:00,20.02,20.03,20.0,20.01,122000.0,14.7421,14.7495,14.7274,14.7347,122000.0
2013-05-14 09:45:00,20.01,20.03,20.0,20.03,118400.0,14.7347,14.7495,14.7274,14.7495,118400.0
2013-05-14 09:50:00,20.03,20.05,20.02,20.02,156100.0,14.7495,14.7642,14.7421,14.7421,156100.0
2013-05-14 09:55:00,20.02,20.03,20.01,20.02,44800.0,14.7421,14.7495,14.7347,14.7421,44800.0
2013-05-14 10:00:00,20.02,20.02,20.0,20.01,20200.0,14.7421,14.7421,14.7274,14.7347,20200.0
2013-05-14 10:05:00,20.0,20.01,20.0,20.01,33400.0,14.7274,14.7347,14.7274,14.7347,33400.0
2013-05-14 10:10:00,20.01,20.02,20.0,20.01,104900.0,14.7347,14.7421,14.7274,14.7347,104900.0
2013-05-14 10:15:00,20.02,20.04,20.01,20.03,106500.0,14.7421,14.7568,14.7347,14.7495,106500.0
2013-05-14 10:20:00,20.03,20.04,20.02,20.03,135300.0,14.7495,14.7568,14.7421,14.7495,135300.0
2013-05-14 10:25:00,20.03,20.04,20.01,20.04,171700.0,14.7495,14.7568,14.7347,14.7568,171700.0
2013-05-14 10:30:00,20.04,20.04,20.03,20.03,16700.0,14.7568,14.7568,14.7495,14.7495,16700.0
2013-05-14 10:35:00,20.04,20.04,20.03,20.04,12400.0,14.7568,14.7568,14.7495,14.7568,12400.0
2013-05-14 10:40:00,20.04,20.04,20.01,20.02,72900.0,14.7568,14.7568,14.7347,14.7421,72900.0
2013-05-14 10:45:00,20.03,20.04,20.01,20.03,63400.0,14.7495,14.7568,14.7347,14.7495,63400.0
2013-05-14 10:50:00,20.03,20.04,20.02,20.04,64000.0,14.7495,14.7568,14.7421,14.7568,64000.0
2013-05-14 10:55:00,20.03,20.05,20.02,20.05,119200.0,14.7495,14.7642,14.7421,14.7642,119200.0
2013-05-14 11:00:00,20.05,20.05,20.02,20.02,67700.0,14.7642,14.7642,14.7421,14.7421,67700.0
2013-05-14 11:05:00,20.03,20.03,20.02,20.03,36600.0,14.7495,14.7495,14.7421,14.7495,36600.0
2013-05-14 11:10:00,20.03,20.03,20.02,20.03,12300.0,14.7495,14.7495,14.7421,14.7495,12300.0
2013-05-14 11:15:00,20.03,20.04,20.03,20.04,115500.0,14.7495,14.7568,14.7495,14.7568,115500.0
2013-05-14 11:20:00,20.03,20.04,20.02,20.03,524900.0,14.7495,14.7568,14.7421,14.7495,524900.0
2013-05-14 11:25:00,20.03,20.03,20.02,20.02,118600.0,14.7495,14.7495,14.7421,14.7421,118600.0
2013-05-14 11:30:00,20.02,20.03,20.01,20.02,82200.0,14.7421,14.7495,14.7347,14.7421,82200.0
2013-05-14 11:35:00,20.02,20.03,20.0,20.0,247200.0,14.7421,14.7495,14.7274,14.7274,247200.0
2013-05-14 11:40:00,20.0,20.01,19.98,19.98,77900.0,14.7274,14.7347,14.7126,14.7126,77900.0
2013-05-14 11:45:00,19.98,20.01,19.98,19.98,238200.0,14.7126,14.7347,14.7126,14.7126,238200.0
2013-05-14 11:50:00,19.98,19.98,19.95,19.96,50500.0,14.7126,14.7126,14.6906,14.6979,50500.0
2013-05-14 11:55:00,19.95,19.96,19.95,19.95,42300.0,14.6906,14.6979,14.6906,14.6906,42300.0
2013-05-14 12:00:00,19.95,19.95,19.94,19.94,38600.0,14.6906,14.6906,14.6832,14.6832,38600.0
2013-05-14 12:05:00,19.95,19.95,19.94,19.94,18100.0,14.6906,14.6906,14.6832,14.6832,18100.0
2013-05-14 12:10:00,19.94,19.95,19.92,19.93,89200.0,14.6832,14.6906,14.6685,14.6758,89200.0
2013-05-14 12:15:00,19.93,19.96,19.92,19.96,121000.0,14.6758,14.6979,14.6685,14.6979,121000.0
2013-05-14 12:20:00,19.96,19.98,19.95,19.96,33300.0,14.6979,14.7126,14.6906,14.6979,33300.0
2013-05-14 12:25:00,19.95,19.96,19.93,19.96,41900.0,14.6906,14.6979,14.6758,14.6979,41900.0
2013-05-14 12:30:00,19.96,19.96,19.94,19.95,20600.0,14.6979,14.6979,14.6832,14.6906,20600.0
2013-05-14 12:35:00,19.95,19.95,19.94,19.95,16900.0,14.6906,14.6906,14.6832,14.6906,16900.0
2013-05-14 12:40:00,19.94,19.97,19.94,19.94,136200.0,14.6832,14.7053,14.6832,14.6832,136200.0
2013-05-14 12:45:00,19.94,19.95,19.94,19.95,11000.0,14.6832,14.6906,14.6832,14.6906,11000.0
2013-05-14 12:50:00,19.94,19.95,19.94,19.94,7800.0,14.6832,14.6906,14.6832,14.6832,7800.0
2013-05-14 12:55:00,19.94,19.95,19.94,19.95,6800.0,14.6832,14.6906,14.6832,14.6906,6800.0
2013-05-14 13:00:00,19.95,19.95,19.93,19.94,75600.0,14.6906,14.6906,14.6758,14.6832,75600.0
2013-05-14 13:05:00,19.93,19.94,19.9,19.9,76700.0,14.6758,14.6832,14.6537,14.6537,76700.0
2013-05-14 13:10:00,19.91,19.92,19.89,19.92,69900.0,14.6611,14.6685,14.6464,14.6685,69900.0
2013-05-14 13:15:00,19.92,19.92,19.91,19.92,34100.0,14.6685,14.6685,14.6611,14.6685,34100.0
2013-05-14 13:20:00,19.91,19.92,19.91,19.91,9100.0,14.6611,14.6685,14.6611,14.6611,9100.0
2013-05-14 13:25:00,19.91,19.93,19.91,19.92,155500.0,14.6611,14.6758,14.6611,14.6685,155500.0
2013-05-14 13:30:00,19.92,19.92,19.91,19.92,33300.0,14.6685,14.6685,14.6611,14.6685,33300.0
2013-05-14 13:35:00,19.91,19.92,19.91,19.92,8900.0,14.6611,14.6685,14.6611,14.6685,8900.0
2013-05-14 13:40:00,19.92,19.93,19.91,19.93,50300.0,14.6685,14.6758,14.6611,14.6758,50300.0
2013-05-14 13:45:00,19.93,19.93,19.92,19.93,23200.0,14.6758,14.6758,14.6685,14.6758,23200.0
2013-05-14 13:50:00,19.93,19.93,19.89,19.89,146800.0,14.6758,14.6758,14.6464,14.6464,146800.0
2013-05-14 13:55:00,19.89,19.9,19.89,19.9,87600.0,14.6464,14.6537,14.6464,14.6537,87600.0
2013-05-14 14:00:00,19.89,19.9,19.89,19.9,27000.0,14.6464,14.6537,14.6464,14.6537,27000.0
2013-05-14 14:05:00,19.9,19.93,19.89,19.91,88900.0,14.6537,14.6758,14.6464,14.6611,88900.0
2013-05-14 14:10:00,19.91,19.92,19.91,19.91,15900.0,14.6611,14.6685,14.6611,14.6611,15900.0
2013-05-14 14:15:00,19.92,19.92,19.91,19.91,19600.0,14.6685,14.6685,14.6611,14.6611,19600.0
2013-05-14 14:20:00,19.92,19.93,19.91,19.92,121000.0,14.6685,14.6758,14.6611,14.6685,121000.0
2013-05-14 14:25:00,19.92,19.92,19.91,19.92,19800.0,14.6685,14.6685,14.6611,14.6685,19800.0
2013-05-14 14:30:00,19.92,19.94,19.91,19.93,128600.0,14.6685,14.6832,14.6611,14.6758,128600.0
2013-05-14 14:35:00,19.93,19.95,19.92,19.95,67100.0,14.6758,14.6906,14.6685,14.6906,67100.0
2013-05-14 14:40:00,19.95,19.95,19.94,19.95,20900.0,14.6906,14.6906,14.6832,14.6906,20900.0
2013-05-14 14:45:00,19.95,19.96,19.94,19.94,387400.0,14.6906,14.6979,14.6832,14.6832,387400.0
2013-05-14 14:50:00,19.95,19.95,19.91,19.91,67700.0,14.6906,14.6906,14.6611,14.6611,67700.0
2013-05-14 14:55:00,19.91,19.92,19.91,19.92,19900.0,14.6611,14.6685,14.6611,14.6685,19900.0
2013-05-14 15:00:00,19.91,19.93,19.91,19.91,71600.0,14.6611,14.6758,14.6611,14.6611,71600.0
2013-05-14 15:05:00,19.91,19.92,19.91,19.92,76000.0,14.6611,14.6685,14.6611,14.6685,76000.0
2013-05-14 15:10:00,19.92,19.94,19.91,19.94,103700.0,14.6685,14.6832,14.6611,14.6832,103700.0
2013-05-14 15:15:00,19.94,19.94,19.93,19.94,34800.0,14.6832,14.6832,14.6758,14.6832,34800.0
2013-05-14 15:20:00,19.94,19.94,19.92,19.92,85400.0,14.6832,14.6832,14.6685,14.6685,85400.0
2013-05-14 15:25:00,19.93,19.93,19.92,19.93,24500.0,14.6758,14.6758,14.6685,14.6758,24500.0
2013-05-14 15:30:00,19.93,19.93,19.91,19.92,117600.0,14.6758,14.6758,14.6611,14.6685,117600.0
2013-05-14 15:35:00,19.92,19.93,19.91,19.92,188500.0,14.6685,14.6758,14.6611,14.6685,188500.0
2013-05-14 15:40:00,19.91,19.93,19.91,19.93,176300.0,14.6611,14.6758,14.6611,14.6758,176300.0
2013-05-14 15:45:00,19.93,19.93,19.92,19.93,156100.0,14.6758,14.6758,14.6685,14.6758,156100.0
2013-05-14 15:50:00,19.93,19.93,19.92,19.93,216900.0,14.6758,14.6758,14.6685,14.6758,216900.0
2013-05-14 15:55:00,19.93,19.93,19.86,19.9,1160100.0,14.6758,14.6758,14.6243,14.6537,1160100.0
2013-05-15 09:30:00,19.85,19.86,19.79,19.79,233100.0,14.6169,14.6243,14.5727,14.5727,233100.0
2013-05-15 09:35:00,19.8,19.84,19.76,19.8,177100.0,14.5801,14.6096,14.5506,14.5801,177100.0
2013-05-15 09:40:00,19.81,19.85,19.8,19.84,95500.0,14.5875,14.6169,14.5801,14.6096,95500.0
2013-05-15 09:45:00,19.84,19.85,19.83,19.83,165200.0,14.6096,14.6169,14.6022,14.6022,165200.0
2013-05-15 09:50:00,19.84,19.85,19.82,19.85,123200.0,14.6096,14.6169,14.5948,14.6169,123200.0
2013-05-15 09:55:00,19.85,19.85,19.82,19.82,88100.0,14.6169,14.6169,14.5948,14.5948,88100.0
2013-05-15 10:00:00,19.83,19.84,19.82,19.84,68600.0,14.6022,14.6096,14.5948,14.6096,68600.0
2013-05-15 10:05:00,19.83,19.85,19.82,19.83,280700.0,14.6022,14.6169,14.5948,14.6022,280700.0
2013-05-15 10:10:00,19.84,19.86,19.83,19.85,90900.0,14.6096,14.6243,14.6022,14.6169,90900.0
2013-05-15 10:15:00,19.85,19.86,19.84,19.85,116600.0,14.6169,14.6243,14.6096,14.6169,116600.0
2013-05-15 10:20:00,19.85,19.86,19.85,19.86,84000.0,14.6169,14.6243,14.6169,14.6243,84000.0
2013-05-15 10:25:00,19.86,19.86,19.85,19.86,41400.0,14.6243,14.6243,14.6169,14.6243,41400.0
2013-05-15 10:30:00,19.85,19.86,19.85,19.86,207000.0,14.6169,14.6243,14.6169,14.6243,207000.0
2013-05-15 10:35:00,19.85,19.87,19.85,19.86,197900.0,14.6169,14.6316,14.6169,14.6243,197900.0
2013-05-15 10:40:00,19.86,19.87,19.84,19.85,276700.0,14.6243,14.6316,14.6096,14.6169,276700.0
2013-05-15 10:45:00,19.85,19.87,19.85,19.87,99700.0,14.6169,14.6316,14.6169,14.6316,99700.0
2013-05-15 10:50:00,19.87,19.87,19.87,19.87,62400.0,14.6316,14.6316,14.6316,14.6316,62400.0
2013-05-15 10:55:00,19.87,19.87,19.85,19.85,220100.0,14.6316,14.6316,14.6169,14.6169,220100.0
2013-05-15 11:00:00,19.86,19.87,19.85,19.87,80000.0,14.6243,14.6316,14.6169,14.6316,80000.0
2013-05-15 11:05:00,19.87,19.87,19.86,19.87,15600.0,14.6316,14.6316,14.6243,14.6316,15600.0
2013-05-15 11:10:00,19.87,19.87,19.86,19.87,38300.0,14.6316,14.6316,14.6243,14.6316,38300.0
2013-05-15 11:15:00,19.87,19.87,19.85,19.85,49600.0,14.6316,14.6316,14.6169,14.6169,49600.0
2013-05-15 11:20:00,19.85,19.87,19.85,19.87,75500.0,14.6169,14.6316,14.6169,14.6316,75500.0
2013-05-15 11:25:00,19.87,19.87,19.85,19.86,40600.0,14.6316,14.6316,14.6169,14.6243,40600.0
2013-05-15 11:30:00,19.85,19.86,19.83,19.83,93300.0,14.6169,14.6243,14.6022,14.6022,93300.0
2013-05-15 11:35:00,19.83,19.85,19.83,19.85,149300.0,14.6022,14.6169,14.6022,14.6169,149300.0
2013-05-15 11:40:00,19.85,19.85,19.84,19.84,47100.0,14.6169,14.6169,14.6096,14.6096,47100.0
2013-05-15 11:45:00,19.85,19.85,19.82,19.82,46600.0,14.6169,14.6169,14.5948,14.5948,46600.0
2013-05-15 11:50:00,19.83,19.84,19.82,19.84,98100.0,14.6022,14.6096,14.5948,14.6096,98100.0
2013-05-15 11:55:00,19.84,19.85,19.83,19.85,43000.0,14.6096,14.6169,14.6022,14.6169,43000.0
2013-05-15 12:00:00,19.85,19.85,19.84,19.85,32100.0,14.6169,14.6169,14.6096,14.6169,32100.0
2013-05-15 12:05:00,19.85,19.85,19.84,19.84,49900.0,14.6169,14.6169,14.6096,14.6096,49900.0
2013-05-15 12:10:00,19.84,19.87,19.82,19.87,224700.0,14.6096,14.6316,14.5948,14.6316,224700.0
2013-05-15 12:15:00,19.87,19.87,19.85,19.86,166100.0,14.6316,14.6316,14.6169,14.6243,166100.0
2013-05-15 12:20:00,19.86,19.86,19.85,19.86,14900.0,14.6243,14.6243,14.6169,14.6243,14900.0
2013-05-15 12:25:00,19.86,19.86,19.85,19.86,23100.0,14.6243,14.6243,14.6169,14.6243,23100.0
2013-05-15 12:30:00,19.86,19.87,19.85,19.87,151900.0,14.6243,14.6316,14.6169,14.6316,151900.0
2013-05-15 12:35:00,19.87,19.87,19.86,19.87,27300.0,14.6316,14.6316,14.6243,14.6316,27300.0
2013-05-15 12:40:00,19.87,19.87,19.86,19.87,41400.0,14.6316,14.6316,14.6243,14.6316,41400.0
2013-05-15 12:45:00,19.87,19.87,19.86,19.87,27100.0,14.6316,14.6316,14.6243,14.6316,27100.0
2013-05-15 12:50:00,19.87,19.87,19.86,19.87,70800.0,14.6316,14.6316,14.6243,14.6316,70800.0
2013-05-15 12:55:00,19.86,19.87,19.86,19.86,34800.0,14.6243,14.6316,14.6243,14.6243,34800.0
2013-05-15 13:00:00,19.87,19.87,19.86,19.86,27900.0,14.6316,14.6316,14.6243,14.6243,27900.0
2013-05-15 13:05:00,19.87,19.87,19.86,19.87,121800.0,14.6316,14.6316,14.6243,14.6316,121800.0
2013-05-15 13:10:00,19.87,19.87,19.86,19.87,54900.0,14.6316,14.6316,14.6243,14.6316,54900.0
2013-05-15 13:15:00,19.87,19.87,19.86,19.87,86200.0,14.6316,14.6316,14.6243,14.6316,86200.0
2013-05-15 13:20:00,19.86,19.87,19.86,19.86,33400.0,14.6243,14.6316,14.6243,14.6243,33400.0
2013-05-15 13:25:00,19.87,19.87,19.85,19.85,102200.0,14.6316,14.6316,14.6169,14.6169,102200.0
2013-05-15 13:30:00,19.85,19.86,19.85,19.86,34100.0,14.6169,14.6243,14.6169,14.6243,34100.0
2013-05-15 13:35:00,19.85,19.86,19.84,19.85,147800.0,14.6169,14.6243,14.6096,14.6169,147800.0
2013-05-15 13:40:00,19.85,19.85,19.84,19.84,24100.0,14.6169,14.6169,14.6096,14.6096,24100.0
2013-05-15 13:45:00,19.84,19.85,19.84,19.85,30600.0,14.6096,14.6169,14.6096,14.6169,30600.0
2013-05-15 13:50:00,19.84,19.85,19.84,19.84,36100.0,14.6096,14.6169,14.6096,14.6096,36100.0
2013-05-15 13:55:00,19.84,19.85,19.83,19.84,202500.0,14.6096,14.6169,14.6022,14.6096,202500.0
2013-05-15 14:00:00,19.83,19.84,19.82,19.82,49500.0,14.6022,14.6096,14.5948,14.5948,49500.0
2013-05-15 14:05:00,19.82,19.83,19.82,19.82,45900.0,14.5948,14.6022,14.5948,14.5948,45900.0
2013-05-15 14:10:00,19.82,19.83,19.82,19.82,35600.0,14.5948,14.6022,14.5948,14.5948,35600.0
2013-05-15 14:15:00,19.82,19.83,19.81,19.81,72200.0,14.5948,14.6022,14.5875,14.5875,72200.0
2013-05-15 14:20:00,19.82,19.82,19.8,19.8,47200.0,14.5948,14.5948,14.5801,14.5801,47200.0
2013-05-15 14:25:00,19.8,19.82,19.79,19.82,135600.0,14.5801,14.5948,14.5727,14.5948,135600.0
2013-05-15 14:30:00,19.82,19.84,19.82,19.83,99600.0,14.5948,14.6096,14.5948,14.6022,99600.0
2013-05-15 14:35:00,19.82,19.83,19.81,19.81,30500.0,14.5948,14.6022,14.5875,14.5875,30500.0
2013-05-15 14:40:00,19.82,19.82,19.79,19.79,59900.0,14.5948,14.5948,14.5727,14.5727,59900.0
2013-05-15 14:45:00,19.8,19.81,19.76,19.81,392600.0,14.5801,14.5875,14.5506,14.5875,392600.0
2013-05-15 14:50:00,19.81,19.81,19.78,19.78,122900.0,14.5875,14.5875,14.5654,14.5654,122900.0
2013-05-15 14:55:00,19.78,19.8,19.78,19.79,290600.0,14.5654,14.5801,14.5654,14.5727,290600.0
2013-05-15 15:00:00,19.78,19.79,19.78,19.78,37300.0,14.5654,14.5727,14.5654,14.5654,37300.0
2013-05-15 15:05:00,19.79,19.79,19.78,19.79,60200.0,14.5727,14.5727,14.5654,14.5727,60200.0
2013-05-15 15:10:00,19.79,19.8,19.78,19.8,135300.0,14.5727,14.5801,14.5654,14.5801,135300.0
2013-05-15 15:15:00,19.8,19.8,19.79,19.79,68100.0,14.5801,14.5801,14.5727,14.5727,68100.0
2013-05-15 15:20:00,19.8,19.8,19.79,19.8,145900.0,14.5801,14.5801,14.5727,14.5801,145900.0
2013-05-15 15:25:00,19.8,19.8,19.78,19.79,116500.0,14.5801,14.5801,14.5654,14.5727,116500.0
2013-05-15 15:30:00,19.78,19.8,19.78,19.79,252800.0,14.5654,14.5801,14.5654,14.5727,252800.0
2013-05-15 15:35:00,19.79,19.82,19.79,19.82,133700.0,14.5727,14.5948,14.5727,14.5948,133700.0
2013-05-15 15:40:00,19.82,19.82,19.81,19.82,128700.0,14.5948,14.5948,14.5875,14.5948,128700.0
2013-05-15 15:45:00,19.81,19.82,19.81,19.82,151200.0,14.5875,14.5948,14.5875,14.5948,151200.0
2013-05-15 15:50:00,19.82,19.82,19.78,19.8,550500.0,14.5948,14.5948,14.5654,14.5801,550500.0
2013-05-15 15:55:00,19.8,19.81,19.79,19.79,619500.0,14.5801,14.5875,14.5727,14.5727,619500.0
2013-05-16 09:30:00,19.6,19.61,19.53,19.58,276900.0,14.4328,14.4402,14.3813,14.4181,276900.0
2013-05-16 09:35:00,19.57,19.6,19.57,19.59,201400.0,14.4107,14.4328,14.4107,14.4255,201400.0
2013-05-16 09:40:00,19.6,19.61,19.59,19.61,236100.0,14.4328,14.4402,14.4255,14.4402,236100.0
2013-05-16 09:45:00,19.62,19.65,19.6,19.6,556400.0,14.4476,14.4696,14.4328,14.4328,556400.0
2013-05-16 09:50:00,19.6,19.62,19.6,19.61,130800.0,14.4328,14.4476,14.4328,14.4402,130800.0
2013-05-16 09:55:00,19.61,19.65,19.61,19.65,226700.0,14.4402,14.4696,14.4402,14.4696,226700.0
2013-05-16 10:00:00,19.64,19.65,19.59,19.6,229400.0,14.4623,14.4696,14.4255,14.4328,229400.0
2013-05-16 10:05:00,19.59,19.62,19.58,19.6,217700.0,14.4255,14.4476,14.4181,14.4328,217700.0
2013-05-16 10:10:00,19.6,19.6,19.58,19.59,201800.0,14.4328,14.4328,14.4181,14.4255,201800.0
2013-05-16 10:15:00,19.59,19.62,19.58,19.59,171200.0,14.4255,14.4476,14.4181,14.4255,171200.0
2013-05-16 10:20:00,19.59,19.6,19.57,19.57,141600.0,14.4255,14.4328,14.4107,14.4107,141600.0
2013-05-16 10:25:00,19.56,19.6,19.56,19.6,288700.0,14.4034,14.4328,14.4034,14.4328,288700.0
2013-05-16 10:30:00,19.6,19.6,19.57,19.59,148400.0,14.4328,14.4328,14.4107,14.4255,148400.0
2013-05-16 10:35:00,19.59,19.61,19.58,19.59,185000.0,14.4255,14.4402,14.4181,14.4255,185000.0
2013-05-16 10:40:00,19.58,19.59,19.58,19.58,32100.0,14.4181,14.4255,14.4181,14.4181,32100.0
2013-05-16 10:45:00,19.59,19.59,19.55,19.57,290200.0,14.4255,14.4255,14.396,14.4107,290200.0
2013-05-16 10:50:00,19.56,19.61,19.55,19.61,327000.0,14.4034,14.4402,14.396,14.4402,327000.0
2013-05-16 10:55:00,19.61,19.61,19.57,19.58,55500.0,14.4402,14.4402,14.4107,14.4181,55500.0
2013-05-16 11:00:00,19.58,19.61,19.58,19.61,68300.0,14.4181,14.4402,14.4181,14.4402,68300.0
2013-05-16 11:05:00,19.61,19.61,19.6,19.6,17700.0,14.4402,14.4402,14.4328,14.4328,17700.0
2013-05-16 11:10:00,19.61,19.61,19.6,19.61,31700.0,14.4402,14.4402,14.4328,14.4402,31700.0
2013-05-16 11:15:00,19.61,19.61,19.59,19.6,422400.0,14.4402,14.4402,14.4255,14.4328,422400.0
2013-05-16 11:20:00,19.6,19.6,19.59,19.59,19000.0,14.4328,14.4328,14.4255,14.4255,19000.0
2013-05-16 11:25:00,19.59,19.6,19.58,19.58,67000.0,14.4255,14.4328,14.4181,14.4181,67000.0
2013-05-16 11:30:00,19.58,19.59,19.57,19.58,141600.0,14.4181,14.4255,14.4107,14.4181,141600.0
2013-05-16 11:35:00,19.57,19.59,19.57,19.57,77600.0,14.4107,14.4255,14.4107,14.4107,77600.0
2013-05-16 11:40:00,19.58,19.58,19.57,19.57,17000.0,14.4181,14.4181,14.4107,14.4107,17000.0
2013-05-16 11:45:00,19.57,19.58,19.56,19.56,80400.0,14.4107,14.4181,14.4034,14.4034,80400.0
2013-05-16 11:50:00,19.57,19.57,19.56,19.57,149900.0,14.4107,14.4107,14.4034,14.4107,149900.0
2013-05-16 11:55:00,19.56,19.57,19.56,19.57,162000.0,14.4034,14.4107,14.4034,14.4107,162000.0
2013-05-16 12:00:00,19.57,19.61,19.57,19.61,88100.0,14.4107,14.4402,14.4107,14.4402,88100.0
2013-05-16 12:05:00,19.61,19.61,19.6,19.61,31100.0,14.4402,14.4402,14.4328,14.4402,31100.0
2013-05-16 12:10:00,19.61,19.61,19.6,19.61,40000.0,14.4402,14.4402,14.4328,14.4402,40000.0
2013-05-16 12:15:00,19.61,19.62,19.6,19.62,138000.0,14.4402,14.4476,14.4328,14.4476,138000.0
2013-05-16 12:20:00,19.62,19.62,19.6,19.61,102000.0,14.4476,14.4476,14.4328,14.4402,102000.0
2013-05-16 12:25:00,19.61,19.62,19.61,19.62,70900.0,14.4402,14.4476,14.4402,14.4476,70900.0
2013-05-16 12:30:00,19.62,19.63,19.62,19.63,66400.0,14.4476,14.4549,14.4476,14.4549,66400.0
2013-05-16 12:35:00,19.63,19.63,19.61,19.61,68700.0,14.4549,14.4549,14.4402,14.4402,68700.0
2013-05-16 12:40:00,19.61,19.62,19.61,19.62,92800.0,14.4402,14.4476,14.4402,14.4476,92800.0
2013-05-16 12:45:00,19.62,19.63,19.61,19.63,84300.0,14.4476,14.4549,14.4402,14.4549,84300.0
2013-05-16 12:50:00,19.63,19.63,19.62,19.63,20700.0,14.4549,14.4549,14.4476,14.4549,20700.0
2013-05-16 12:55:00,19.63,19.63,19.62,19.63,24700.0,14.4549,14.4549,14.4476,14.4549,24700.0
2013-05-16 13:00:00,19.63,19.63,19.62,19.63,31200.0,14.4549,14.4549,14.4476,14.4549,31200.0
2013-05-16 13:05:00,19.63,19.63,19.62,19.63,21200.0,14.4549,14.4549,14.4476,14.4549,21200.0
2013-05-16 13:10:00,19.62,19.63,19.62,19.63,63100.0,14.4476,14.4549,14.4476,14.4549,63100.0
2013-05-16 13:15:00,19.62,19.63,19.62,19.63,33100.0,14.4476,14.4549,14.4476,14.4549,33100.0
2013-05-16 13:20:00,19.63,19.63,19.62,19.63,15600.0,14.4549,14.4549,14.4476,14.4549,15600.0
2013-05-16 13:25:00,19.63,19.63,19.6,19.6,259800.0,14.4549,14.4549,14.4328,14.4328,259800.0
2013-05-16 13:30:00,19.6,19.62,19.6,19.61,345400.0,14.4328,14.4476,14.4328,14.4402,345400.0
2013-05-16 13:35:00,19.62,19.62,19.6,19.61,38900.0,14.4476,14.4476,14.4328,14.4402,38900.0
2013-05-16 13:40:00,19.61,19.61,19.59,19.6,65000.0,14.4402,14.4402,14.4255,14.4328,65000.0
2013-05-16 13:45:00,19.6,19.6,19.59,19.6,32100.0,14.4328,14.4328,14.4255,14.4328,32100.0
2013-05-16 13:50:00,19.6,19.6,19.59,19.6,20100.0,14.4328,14.4328,14.4255,14.4328,20100.0
2013-05-16 13:55:00,19.6,19.6,19.58,19.58,107100.0,14.4328,14.4328,14.4181,14.4181,107100.0
2013-05-16 14:00:00,19.59,19.59,19.58,19.59,73900.0,14.4255,14.4255,14.4181,14.4255,73900.0
2013-05-16 14:05:00,19.59,19.59,19.58,19.59,84800.0,14.4255,14.4255,14.4181,14.4255,84800.0
2013-05-16 14:10:00,19.59,19.62,19.58,19.62,192700.0,14.4255,14.4476,14.4181,14.4476,192700.0
2013-05-16 14:15:00,19.62,19.62,19.61,19.62,72400.0,14.4476,14.4476,14.4402,14.4476,72400.0
2013-05-16 14:20:00,19.62,19.62,19.61,19.62,39300.0,14.4476,14.4476,14.4402,14.4476,39300.0
2013-05-16 14:25:00,19.62,19.62,19.61,19.62,44200.0,14.4476,14.4476,14.4402,14.4476,44200.0
2013-05-16 14:30:00,19.61,19.62,19.59,19.6,149900.0,14.4402,14.4476,14.4255,14.4328,149900.0
2013-05-16 14:35:00,19.59,19.6,19.59,19.6,21700.0,14.4255,14.4328,14.4255,14.4328,21700.0
2013-05-16 14:40:00,19.59,19.6,19.58,19.58,101300.0,14.4255,14.4328,14.4181,14.4181,101300.0
2013-05-16 14:45:00,19.59,19.59,19.58,19.59,59700.0,14.4255,14.4255,14.4181,14.4255,59700.0
2013-05-16 14:50:00,19.59,19.6,19.58,19.59,104600.0,14.4255,14.4328,14.4181,14.4255,104600.0
2013-05-16 14:55:00,19.59,19.59,19.57,19.57,50400.0,14.4255,14.4255,14.4107,14.4107,50400.0
2013-05-16 15:00:00,19.57,19.58,19.57,19.57,55900.0,14.4107,14.4181,14.4107,14.4107,55900.0
2013-05-16 15:05:00,19.57,19.58,19.56,19.56,114100.0,14.4107,14.4181,14.4034,14.4034,114100.0
2013-05-16 15:10:00,19.56,19.57,19.56,19.56,52100.0,14.4034,14.4107,14.4034,14.4034,52100.0
2013-05-16 15:15:00,19.56,19.57,19.53,19.54,89800.0,14.4034,14.4107,14.3813,14.3886,89800.0
2013-05-16 15:20:00,19.53,19.54,19.53,19.54,89900.0,14.3813,14.3886,14.3813,14.3886,89900.0
2013-05-16 15:25:00,19.54,19.54,19.51,19.52,194900.0,14.3886,14.3886,14.3666,14.3739,194900.0
2013-05-16 15:30:00,19.52,19.52,19.5,19.5,319600.0,14.3739,14.3739,14.3592,14.3592,319600.0
2013-05-16 15:35:00,19.51,19.51,19.48,19.48,103700.0,14.3666,14.3666,14.3445,14.3445,103700.0
2013-05-16 15:40:00,19.48,19.51,19.48,19.51,195900.0,14.3445,14.3666,14.3445,14.3666,195900.0
2013-05-16 15:45:00,19.51,19.51,19.48,19.48,172600.0,14.3666,14.3666,14.3445,14.3445,172600.0
2013-05-16 15:50:00,19.48,19.5,19.47,19.48,259300.0,14.3445,14.3592,14.3371,14.3445,259300.0
2013-05-16 15:55:00,19.48,19.48,19.45,19.46,478300.0,14.3445,14.3445,14.3224,14.3297,478300.0
2013-05-17 09:30:00,19.62,19.64,19.5,19.53,257400.0,14.4476,14.4623,14.3592,14.3813,257400.0
2013-05-17 09:35:00,19.54,19.54,19.44,19.46,254900.0,14.3886,14.3886,14.315,14.3297,254900.0
2013-05-17 09:40:00,19.46,19.48,19.45,19.48,126000.0,14.3297,14.3445,14.3224,14.3445,126000.0
2013-05-17 09:45:00,19.48,19.48,19.45,19.46,219300.0,14.3445,14.3445,14.3224,14.3297,219300.0
2013-05-17 09:50:00,19.46,19.49,19.46,19.48,141700.0,14.3297,14.3518,14.3297,14.3445,141700.0
2013-05-17 09:55:00,19.49,19.51,19.48,19.5,128700.0,14.3518,14.3666,14.3445,14.3592,128700.0
2013-05-17 10:00:00,19.5,19.54,19.48,19.5,400400.0,14.3592,14.3886,14.3445,14.3592,400400.0
2013-05-17 10:05:00,19.49,19.5,19.49,19.5,40800.0,14.3518,14.3592,14.3518,14.3592,40800.0
2013-05-17 10:10:00,19.5,19.5,19.47,19.48,46000.0,14.3592,14.3592,14.3371,14.3445,46000.0
2013-05-17 10:15:00,19.47,19.48,19.46,19.47,200800.0,14.3371,14.3445,14.3297,14.3371,200800.0
2013-05-17 10:20:00,19.46,19.47,19.46,19.47,85400.0,14.3297,14.3371,14.3297,14.3371,85400.0
2013-05-17 10:25:00,19.46,19.47,19.43,19.43,337500.0,14.3297,14.3371,14.3076,14.3076,337500.0
2013-05-17 10:30:00,19.43,19.46,19.43,19.45,329000.0,14.3076,14.3297,14.3076,14.3224,329000.0
2013-05-17 10:35:00,19.45,19.47,19.45,19.46,251800.0,14.3224,14.3371,14.3224,14.3297,251800.0
2013-05-17 10:40:00,19.46,19.52,19.46,19.52,251800.0,14.3297,14.3739,14.3297,14.3739,251800.0
2013-05-17 10:45:00,19.52,19.52,19.5,19.51,68700.0,14.3739,14.3739,14.3592,14.3666,68700.0
2013-05-17 10:50:00,19.51,19.51,19.49,19.5,539000.0,14.3666,14.3666,14.3518,14.3592,539000.0
2013-05-17 10:55:00,19.5,19.5,19.49,19.5,90800.0,14.3592,14.3592,14.3518,14.3592,90800.0
2013-05-17 11:00:00,19.5,19.51,19.49,19.5,213400.0,14.3592,14.3666,14.3518,14.3592,213400.0
2013-05-17 11:05:00,19.5,19.5,19.48,19.48,75400.0,14.3592,14.3592,14.3445,14.3445,75400.0
2013-05-17 11:10:00,19.48,19.49,19.48,19.49,209800.0,14.3445,14.3518,14.3445,14.3518,209800.0
2013-05-17 11:15:00,19.48,19.49,19.48,19.49,38200.0,14.3445,14.3518,14.3445,14.3518,38200.0
2013-05-17 11:20:00,19.49,19.5,19.48,19.5,139700.0,14.3518,14.3592,14.3445,14.3592,139700.0
2013-05-17 11:25:00,19.5,19.57,19.5,19.57,155700.0,14.3592,14.4107,14.3592,14.4107,155700.0
2013-05-17 11:30:00,19.57,19.57,19.54,19.55,265200.0,14.4107,14.4107,14.3886,14.396,265200.0
2013-05-17 11:35:00,19.54,19.55,19.54,19.55,125900.0,14.3886,14.396,14.3886,14.396,125900.0
2013-05-17 11:40:00,19.55,19.55,19.54,19.55,42100.0,14.396,14.396,14.3886,14.396,42100.0
2013-05-17 11:45:00,19.55,19.55,19.54,19.55,56400.0,14.396,14.396,14.3886,14.396,56400.0
2013-05-17 11:50:00,19.55,19.55,19.53,19.54,118700.0,14.396,14.396,14.3813,14.3886,118700.0
2013-05-17 11:55:00,19.54,19.54,19.53,19.54,50500.0,14.3886,14.3886,14.3813,14.3886,50500.0
2013-05-17 12:00:00,19.54,19.54,19.54,19.54,55900.0,14.3886,14.3886,14.3886,14.3886,55900.0
2013-05-17 12:05:00,19.54,19.54,19.52,19.53,194700.0,14.3886,14.3886,14.3739,14.3813,194700.0
2013-05-17 12:10:00,19.53,19.54,19.52,19.53,189500.0,14.3813,14.3886,14.3739,14.3813,189500.0
2013-05-17 12:15:00,19.53,19.54,19.52,19.52,326500.0,14.3813,14.3886,14.3739,14.3739,326500.0
2013-05-17 12:20:00,19.53,19.53,19.52,19.53,84600.0,14.3813,14.3813,14.3739,14.3813,84600.0
2013-05-17 12:25:00,19.53,19.53,19.52,19.53,11500.0,14.3813,14.3813,14.3739,14.3813,11500.0
2013-05-17 12:30:00,19.53,19.53,19.52,19.53,16800.0,14.3813,14.3813,14.3739,14.3813,16800.0
2013-05-17 12:35:00,19.53,19.53,19.52,19.53,57200.0,14.3813,14.3813,14.3739,14.3813,57200.0
2013-05-17 12:40:00,19.53,19.53,19.52,19.53,10600.0,14.3813,14.3813,14.3739,14.3813,10600.0
2013-05-17 12:45:00,19.53,19.53,19.52,19.53,16000.0,14.3813,14.3813,14.3739,14.3813,16000.0
2013-05-17 12:50:00,19.53,19.53,19.52,19.52,18000.0,14.3813,14.3813,14.3739,14.3739,18000.0
2013-05-17 12:55:00,19.53,19.53,19.52,19.53,59700.0,14.3813,14.3813,14.3739,14.3813,59700.0
2013-05-17 13:00:00,19.53,19.53,19.52,19.53,17000.0,14.3813,14.3813,14.3739,14.3813,17000.0
2013-05-17 13:05:00,19.53,19.53,19.52,19.52,90800.0,14.3813,14.3813,14.3739,14.3739,90800.0
2013-05-17 13:10:00,19.52,19.52,19.51,19.52,82800.0,14.3739,14.3739,14.3666,14.3739,82800.0
2013-05-17 13:15:00,19.52,19.53,19.51,19.53,92200.0,14.3739,14.3813,14.3666,14.3813,92200.0
2013-05-17 13:20:00,19.53,19.53,19.53,19.53,37800.0,14.3813,14.3813,14.3813,14.3813,37800.0
2013-05-17 13:25:00,19.53,19.53,19.51,19.52,100500.0,14.3813,14.3813,14.3666,14.3739,100500.0
2013-05-17 13:30:00,19.52,19.52,19.51,19.52,7200.0,14.3739,14.3739,14.3666,14.3739,7200.0
2013-05-17 13:35:00,19.51,19.52,19.51,19.52,14800.0,14.3666,14.3739,14.3666,14.3739,14800.0
2013-05-17 13:40:00,19.52,19.52,19.51,19.52,21200.0,14.3739,14.3739,14.3666,14.3739,21200.0
2013-05-17 13:45:00,19.52,19.52,19.51,19.52,13000.0,14.3739,14.3739,14.3666,14.3739,13000.0
2013-05-17 13:50:00,19.52,19.52,19.51,19.52,88700.0,14.3739,14.3739,14.3666,14.3739,88700.0
2013-05-17 13:55:00,19.52,19.52,19.51,19.52,14500.0,14.3739,14.3739,14.3666,14.3739,14500.0
2013-05-17 14:00:00,19.52,19.52,19.51,19.52,61800.0,14.3739,14.3739,14.3666,14.3739,61800.0
2013-05-17 14:05:00,19.52,19.52,19.51,19.51,13100.0,14.3739,14.3739,14.3666,14.3666,13100.0
2013-05-17 14:10:00,19.52,19.52,19.51,19.52,16000.0,14.3739,14.3739,14.3666,14.3739,16000.0
2013-05-17 14:15:00,19.52,19.52,19.51,19.52,122700.0,14.3739,14.3739,14.3666,14.3739,122700.0
2013-05-17 14:20:00,19.52,19.52,19.51,19.52,61400.0,14.3739,14.3739,14.3666,14.3739,61400.0
2013-05-17 14:25:00,19.52,19.54,19.51,19.52,528500.0,14.3739,14.3886,14.3666,14.3739,528500.0
2013-05-17 14:30:00,19.52,19.52,19.51,19.52,71000.0,14.3739,14.3739,14.3666,14.3739,71000.0
2013-05-17 14:35:00,19.52,19.52,19.52,19.52,10900.0,14.3739,14.3739,14.3739,14.3739,10900.0
2013-05-17 14:40:00,19.52,19.52,19.51,19.52,14500.0,14.3739,14.3739,14.3666,14.3739,14500.0
2013-05-17 14:45:00,19.52,19.53,19.51,19.52,280200.0,14.3739,14.3813,14.3666,14.3739,280200.0
2013-05-17 14:50:00,19.52,19.53,19.51,19.51,156400.0,14.3739,14.3813,14.3666,14.3666,156400.0
2013-05-17 14:55:00,19.52,19.52,19.51,19.52,139200.0,14.3739,14.3739,14.3666,14.3739,139200.0
2013-05-17 15:00:00,19.51,19.52,19.51,19.52,41600.0,14.3666,14.3739,14.3666,14.3739,41600.0
2013-05-17 15:05:00,19.51,19.52,19.51,19.52,118500.0,14.3666,14.3739,14.3666,14.3739,118500.0
2013-05-17 15:10:00,19.52,19.52,19.51,19.51,61100.0,14.3739,14.3739,14.3666,14.3666,61100.0
2013-05-17 15:15:00,19.52,19.53,19.51,19.53,101700.0,14.3739,14.3813,14.3666,14.3813,101700.0
2013-05-17 15:20:00,19.53,19.55,19.52,19.55,85900.0,14.3813,14.396,14.3739,14.396,85900.0
2013-05-17 15:25:00,19.55,19.55,19.54,19.55,56900.0,14.396,14.396,14.3886,14.396,56900.0
2013-05-17 15:30:00,19.54,19.55,19.53,19.54,134700.0,14.3886,14.396,14.3813,14.3886,134700.0
2013-05-17 15:35:00,19.54,19.54,19.53,19.53,25900.0,14.3886,14.3886,14.3813,14.3813,25900.0
2013-05-17 15:40:00,19.53,19.54,19.53,19.54,93600.0,14.3813,14.3886,14.3813,14.3886,93600.0
2013-05-17 15:45:00,19.54,19.54,19.52,19.53,155600.0,14.3886,14.3886,14.3739,14.3813,155600.0
2013-05-17 15:50:00,19.53,19.53,19.51,19.51,151100.0,14.3813,14.3813,14.3666,14.3666,151100.0
2013-05-17 15:55:00,19.52,19.53,19.5,19.52,755500.0,14.3739,14.3813,14.3592,14.3739,755500.0
2013-05-20 09:30:00,19.66,19.67,19.58,19.6,230700.0,14.477,14.4844,14.4181,14.4328,230700.0
2013-05-20 09:35:00,19.6,19.62,19.58,19.6,149200.0,14.4328,14.4476,14.4181,14.4328,149200.0
2013-05-20 09:40:00,19.6,19.6,19.57,19.57,45400.0,14.4328,14.4328,14.4107,14.4107,45400.0
2013-05-20 09:45:00,19.57,19.6,19.56,19.57,193400.0,14.4107,14.4328,14.4034,14.4107,193400.0
2013-05-20 09:50:00,19.57,19.59,19.57,19.59,73200.0,14.4107,14.4255,14.4107,14.4255,73200.0
2013-05-20 09:55:00,19.59,19.59,19.58,19.58,73300.0,14.4255,14.4255,14.4181,14.4181,73300.0
2013-05-20 10:00:00,19.59,19.59,19.58,19.58,60500.0,14.4255,14.4255,14.4181,14.4181,60500.0
2013-05-20 10:05:00,19.59,19.59,19.58,19.59,51500.0,14.4255,14.4255,14.4181,14.4255,51500.0
2013-05-20 10:10:00,19.59,19.59,19.55,19.58,120400.0,14.4255,14.4255,14.396,14.4181,120400.0
2013-05-20 10:15:00,19.58,19.58,19.56,19.56,39300.0,14.4181,14.4181,14.4034,14.4034,39300.0
2013-05-20 10:20:00,19.56,19.58,19.56,19.57,55700.0,14.4034,14.4181,14.4034,14.4107,55700.0
2013-05-20 10:25:00,19.58,19.58,19.54,19.54,51500.0,14.4181,14.4181,14.3886,14.3886,51500.0
2013-05-20 10:30:00,19.55,19.55,19.53,19.53,31200.0,14.396,14.396,14.3813,14.3813,31200.0
2013-05-20 10:35:00,19.54,19.54,19.5,19.51,151000.0,14.3886,14.3886,14.3592,14.3666,151000.0
2013-05-20 10:40:00,19.51,19.52,19.51,19.52,20400.0,14.3666,14.3739,14.3666,14.3739,20400.0
2013-05-20 10:45:00,19.52,19.52,19.5,19.5,26700.0,14.3739,14.3739,14.3592,14.3592,26700.0
2013-05-20 10:50:00,19.5,19.51,19.48,19.49,166000.0,14.3592,14.3666,14.3445,14.3518,166000.0
2013-05-20 10:55:00,19.5,19.5,19.49,19.49,14300.0,14.3592,14.3592,14.3518,14.3518,14300.0
2013-05-20 11:00:00,19.49,19.5,19.49,19.5,20200.0,14.3518,14.3592,14.3518,14.3592,20200.0
2013-05-20 11:05:00,19.49,19.5,19.47,19.47,175400.0,14.3518,14.3592,14.3371,14.3371,175400.0
2013-05-20 11:10:00,19.47,19.48,19.47,19.47,65900.0,14.3371,14.3445,14.3371,14.3371,65900.0
2013-05-20 11:15:00,19.47,19.48,19.47,19.48,22000.0,14.3371,14.3445,14.3371,14.3445,22000.0
2013-05-20 11:20:00,19.48,19.48,19.47,19.48,19600.0,14.3445,14.3445,14.3371,14.3445,19600.0
2013-05-20 11:25:00,19.47,19.48,19.47,19.48,36100.0,14.3371,14.3445,14.3371,14.3445,36100.0
2013-05-20 11:30:00,19.48,19.48,19.44,19.44,183200.0,14.3445,14.3445,14.315,14.315,183200.0
2013-05-20 11:35:00,19.45,19.48,19.45,19.47,265200.0,14.3224,14.3445,14.3224,14.3371,265200.0
2013-05-20 11:40:00,19.48,19.5,19.48,19.49,50500.0,14.3445,14.3592,14.3445,14.3518,50500.0
2013-05-20 11:45:00,19.5,19.5,19.49,19.49,69600.0,14.3592,14.3592,14.3518,14.3518,69600.0
2013-05-20 11:50:00,19.5,19.5,19.49,19.5,84700.0,14.3592,14.3592,14.3518,14.3592,84700.0
2013-05-20 11:55:00,19.5,19.51,19.49,19.51,66300.0,14.3592,14.3666,14.3518,14.3666,66300.0
2013-05-20 12:00:00,19.51,19.51,19.5,19.51,30200.0,14.3666,14.3666,14.3592,14.3666,30200.0
2013-05-20 12:05:00,19.51,19.51,19.5,19.5,21600.0,14.3666,14.3666,14.3592,14.3592,21600.0
2013-05-20 12:10:00,19.51,19.51,19.5,19.5,132900.0,14.3666,14.3666,14.3592,14.3592,132900.0
2013-05-20 12:15:00,19.51,19.51,19.47,19.47,68800.0,14.3666,14.3666,14.3371,14.3371,68800.0
2013-05-20 12:20:00,19.48,19.48,19.47,19.47,15600.0,14.3445,14.3445,14.3371,14.3371,15600.0
2013-05-20 12:25:00,19.48,19.48,19.47,19.48,15900.0,14.3445,14.3445,14.3371,14.3445,15900.0
2013-05-20 12:30:00,19.47,19.48,19.47,19.48,23900.0,14.3371,14.3445,14.3371,14.3445,23900.0
2013-05-20 12:35:00,19.48,19.48,19.45,19.45,183900.0,14.3445,14.3445,14.3224,14.3224,183900.0
2013-05-20 12:40:00,19.45,19.48,19.45,19.48,115200.0,14.3224,14.3445,14.3224,14.3445,115200.0
2013-05-20 12:45:00,19.48,19.48,19.47,19.47,24500.0,14.3445,14.3445,14.3371,14.3371,24500.0
2013-05-20 12:50:00,19.47,19.48,19.47,19.47,9800.0,14.3371,14.3445,14.3371,14.3371,9800.0
2013-05-20 12:55:00,19.47,19.48,19.47,19.47,28100.0,14.3371,14.3445,14.3371,14.3371,28100.0
2013-05-20 13:00:00,19.47,19.48,19.47,19.47,14100.0,14.3371,14.3445,14.3371,14.3371,14100.0
2013-05-20 13:05:00,19.48,19.48,19.47,19.47,28000.0,14.3445,14.3445,14.3371,14.3371,28000.0
2013-05-20 13:10:00,19.48,19.48,19.47,19.48,29800.0,14.3445,14.3445,14.3371,14.3445,29800.0
2013-05-20 13:15:00,19.47,19.48,19.44,19.45,221400.0,14.3371,14.3445,14.315,14.3224,221400.0
2013-05-20 13:20:00,19.45,19.46,19.45,19.46,54600.0,14.3224,14.3297,14.3224,14.3297,54600.0
2013-05-20 13:25:00,19.46,19.46,19.44,19.45,64500.0,14.3297,14.3297,14.315,14.3224,64500.0
2013-05-20 13:30:00,19.45,19.46,19.44,19.45,117600.0,14.3224,14.3297,14.315,14.3224,117600.0
2013-05-20 13:35:00,19.45,19.45,19.44,19.45,5000.0,14.3224,14.3224,14.315,14.3224,5000.0
2013-05-20 13:40:00,19.45,19.45,19.42,19.43,39600.0,14.3224,14.3224,14.3003,14.3076,39600.0
2013-05-20 13:45:00,19.42,19.43,19.4,19.41,222900.0,14.3003,14.3076,14.2856,14.2929,222900.0
2013-05-20 13:50:00,19.42,19.42,19.4,19.42,142900.0,14.3003,14.3003,14.2856,14.3003,142900.0
2013-05-20 13:55:00,19.41,19.42,19.41,19.42,21900.0,14.2929,14.3003,14.2929,14.3003,21900.0
2013-05-20 14:00:00,19.42,19.42,19.4,19.41,35400.0,14.3003,14.3003,14.2856,14.2929,35400.0
2013-05-20 14:05:00,19.4,19.41,19.4,19.4,21800.0,14.2856,14.2929,14.2856,14.2856,21800.0
2013-05-20 14:10:00,19.4,19.41,19.4,19.41,19100.0,14.2856,14.2929,14.2856,14.2929,19100.0
2013-05-20 14:15:00,19.4,19.41,19.4,19.41,17100.0,14.2856,14.2929,14.2856,14.2929,17100.0
2013-05-20 14:20:00,19.41,19.44,19.39,19.44,180200.0,14.2929,14.315,14.2782,14.315,180200.0
2013-05-20 14:25:00,19.44,19.44,19.42,19.42,117000.0,14.315,14.315,14.3003,14.3003,117000.0
2013-05-20 14:30:00,19.43,19.43,19.4,19.41,190600.0,14.3076,14.3076,14.2856,14.2929,190600.0
2013-05-20 14:35:00,19.41,19.41,19.4,19.41,9700.0,14.2929,14.2929,14.2856,14.2929,9700.0
2013-05-20 14:40:00,19.4,19.41,19.38,19.39,167700.0,14.2856,14.2929,14.2708,14.2782,167700.0
2013-05-20 14:45:00,19.38,19.38,19.37,19.37,268900.0,14.2708,14.2708,14.2635,14.2635,268900.0
2013-05-20 14:50:00,19.38,19.41,19.38,19.41,92100.0,14.2708,14.2929,14.2708,14.2929,92100.0
2013-05-20 14:55:00,19.41,19.41,19.4,19.41,33200.0,14.2929,14.2929,14.2856,14.2929,33200.0
2013-05-20 15:00:00,19.41,19.41,19.4,19.41,59200.0,14.2929,14.2929,14.2856,14.2929,59200.0
2013-05-20 15:05:00,19.41,19.41,19.4,19.41,46600.0,14.2929,14.2929,14.2856,14.2929,46600.0
2013-05-20 15:10:00,19.41,19.41,19.4,19.4,82500.0,14.2929,14.2929,14.2856,14.2856,82500.0
2013-05-20 15:15:00,19.41,19.41,19.4,19.4,28900.0,14.2929,14.2929,14.2856,14.2856,28900.0
2013-05-20 15:20:00,19.41,19.41,19.4,19.4,55500.0,14.2929,14.2929,14.2856,14.2856,55500.0
2013-05-20 15:25:00,19.41,19.41,19.38,19.38,407300.0,14.2929,14.2929,14.2708,14.2708,407300.0
2013-05-20 15:30:00,19.38,19.39,19.35,19.37,276200.0,14.2708,14.2782,14.2487,14.2635,276200.0
2013-05-20 15:35:00,19.36,19.38,19.35,19.38,135800.0,14.2561,14.2708,14.2487,14.2708,135800.0
2013-05-20 15:40:00,19.37,19.38,19.37,19.38,107900.0,14.2635,14.2708,14.2635,14.2708,107900.0
2013-05-20 15:45:00,19.38,19.38,19.36,19.36,301400.0,14.2708,14.2708,14.2561,14.2561,301400.0
2013-05-20 15:50:00,19.36,19.37,19.34,19.35,529300.0,14.2561,14.2635,14.2414,14.2487,529300.0
2013-05-20 15:55:00,19.35,19.39,19.35,19.39,501200.0,14.2487,14.2782,14.2487,14.2782,501200.0
2013-05-21 09:30:00,19.38,19.43,19.35,19.38,277500.0,14.2708,14.3076,14.2487,14.2708,277500.0
2013-05-21 09:35:00,19.37,19.53,19.37,19.47,515800.0,14.2635,14.3813,14.2635,14.3371,515800.0
2013-05-21 09:40:00,19.46,19.46,19.41,19.42,105700.0,14.3297,14.3297,14.2929,14.3003,105700.0
2013-05-21 09:45:00,19.43,19.47,19.43,19.46,66700.0,14.3076,14.3371,14.3076,14.3297,66700.0
2013-05-21 09:50:00,19.46,19.47,19.44,19.45,112200.0,14.3297,14.3371,14.315,14.3224,112200.0
2013-05-21 09:55:00,19.44,19.45,19.4,19.41,137800.0,14.315,14.3224,14.2856,14.2929,137800.0
2013-05-21 10:00:00,19.41,19.42,19.4,19.41,164500.0,14.2929,14.3003,14.2856,14.2929,164500.0
2013-05-21 10:05:00,19.4,19.41,19.35,19.36,46500.0,14.2856,14.2929,14.2487,14.2561,46500.0
2013-05-21 10:10:00,19.35,19.36,19.34,19.34,104800.0,14.2487,14.2561,14.2414,14.2414,104800.0
2013-05-21 10:15:00,19.34,19.35,19.31,19.31,55900.0,14.2414,14.2487,14.2193,14.2193,55900.0
2013-05-21 10:20:00,19.31,19.32,19.28,19.3,174600.0,14.2193,14.2266,14.1972,14.2119,174600.0
2013-05-21 10:25:00,19.29,19.31,19.28,19.29,86800.0,14.2046,14.2193,14.1972,14.2046,86800.0
2013-05-21 10:30:00,19.28,19.29,19.28,19.28,62900.0,14.1972,14.2046,14.1972,14.1972,62900.0
2013-05-21 10:35:00,19.29,19.29,19.25,19.26,180800.0,14.2046,14.2046,14.1751,14.1825,180800.0
2013-05-21 10:40:00,19.26,19.27,19.23,19.23,203600.0,14.1825,14.1898,14.1604,14.1604,203600.0
2013-05-21 10:45:00,19.23,19.25,19.22,19.25,165900.0,14.1604,14.1751,14.153,14.1751,165900.0
2013-05-21 10:50:00,19.25,19.25,19.23,19.23,58300.0,14.1751,14.1751,14.1604,14.1604,58300.0
2013-05-21 10:55:00,19.23,19.25,19.22,19.23,136400.0,14.1604,14.1751,14.153,14.1604,136400.0
2013-05-21 11:00:00,19.23,19.25,19.22,19.23,93800.0,14.1604,14.1751,14.153,14.1604,93800.0
2013-05-21 11:05:00,19.24,19.24,19.22,19.22,54300.0,14.1677,14.1677,14.153,14.153,54300.0
2013-05-21 11:10:00,19.23,19.23,19.2,19.2,85200.0,14.1604,14.1604,14.1383,14.1383,85200.0
2013-05-21 11:15:00,19.2,19.23,19.18,19.23,504600.0,14.1383,14.1604,14.1236,14.1604,504600.0
2013-05-21 11:20:00,19.23,19.26,19.22,19.23,345300.0,14.1604,14.1825,14.153,14.1604,345300.0
2013-05-21 11:25:00,19.24,19.27,19.23,19.26,171200.0,14.1677,14.1898,14.1604,14.1825,171200.0
2013-05-21 11:30:00,19.27,19.3,19.27,19.3,110300.0,14.1898,14.2119,14.1898,14.2119,110300.0
2013-05-21 11:35:00,19.3,19.32,19.3,19.32,145100.0,14.2119,14.2266,14.2119,14.2266,145100.0
2013-05-21 11:40:00,19.32,19.32,19.3,19.3,57700.0,14.2266,14.2266,14.2119,14.2119,57700.0
2013-05-21 11:45:00,19.3,19.31,19.3,19.31,27000.0,14.2119,14.2193,14.2119,14.2193,27000.0
2013-05-21 11:50:00,19.31,19.31,19.27,19.28,225300.0,14.2193,14.2193,14.1898,14.1972,225300.0
2013-05-21 11:55:00,19.28,19.28,19.27,19.28,28800.0,14.1972,14.1972,14.1898,14.1972,28800.0
2013-05-21 12:00:00,19.28,19.28,19.27,19.28,91800.0,14.1972,14.1972,14.1898,14.1972,91800.0
2013-05-21 12:05:00,19.28,19.28,19.27,19.28,4900.0,14.1972,14.1972,14.1898,14.1972,4900.0
2013-05-21 12:10:00,19.28,19.31,19.28,19.28,258900.0,14.1972,14.2193,14.1972,14.1972,258900.0
2013-05-21 12:15:00,19.28,19.3,19.28,19.29,105100.0,14.1972,14.2119,14.1972,14.2046,105100.0
2013-05-21 12:20:00,19.28,19.29,19.26,19.27,73400.0,14.1972,14.2046,14.1825,14.1898,73400.0
2013-05-21 12:25:00,19.26,19.27,19.26,19.27,21900.0,14.1825,14.1898,14.1825,14.1898,21900.0
2013-05-21 12:30:00,19.27,19.29,19.26,19.28,547400.0,14.1898,14.2046,14.1825,14.1972,547400.0
2013-05-21 12:35:00,19.28,19.29,19.24,19.25,461900.0,14.1972,14.2046,14.1677,14.1751,461900.0
2013-05-21 12:40:00,19.25,19.27,19.24,19.25,103100.0,14.1751,14.1898,14.1677,14.1751,103100.0
2013-05-21 12:45:00,19.25,19.25,19.24,19.25,54100.0,14.1751,14.1751,14.1677,14.1751,54100.0
2013-05-21 12:50:00,19.25,19.27,19.24,19.27,133900.0,14.1751,14.1898,14.1677,14.1898,133900.0
2013-05-21 12:55:00,19.27,19.27,19.26,19.26,23300.0,14.1898,14.1898,14.1825,14.1825,23300.0
2013-05-21 13:00:00,19.27,19.28,19.26,19.26,241900.0,14.1898,14.1972,14.1825,14.1825,241900.0
2013-05-21 13:05:00,19.27,19.28,19.26,19.27,242700.0,14.1898,14.1972,14.1825,14.1898,242700.0
2013-05-21 13:10:00,19.27,19.27,19.25,19.26,82700.0,14.1898,14.1898,14.1751,14.1825,82700.0
2013-05-21 13:15:00,19.26,19.26,19.24,19.26,196700.0,14.1825,14.1825,14.1677,14.1825,196700.0
2013-05-21 13:20:00,19.26,19.26,19.25,19.26,23900.0,14.1825,14.1825,14.1751,14.1825,23900.0
2013-05-21 13:25:00,19.26,19.28,19.26,19.26,186000.0,14.1825,14.1972,14.1825,14.1825,186000.0
2013-05-21 13:30:00,19.27,19.28,19.26,19.27,150300.0,14.1898,14.1972,14.1825,14.1898,150300.0
2013-05-21 13:35:00,19.27,19.28,19.25,19.26,149400.0,14.1898,14.1972,14.1751,14.1825,149400.0
2013-05-21 13:40:00,19.26,19.27,19.26,19.27,83400.0,14.1825,14.1898,14.1825,14.1898,83400.0
2013-05-21 13:45:00,19.27,19.27,19.26,19.27,5300.0,14.1898,14.1898,14.1825,14.1898,5300.0
2013-05-21 13:50:00,19.27,19.27,19.26,19.27,22800.0,14.1898,14.1898,14.1825,14.1898,22800.0
2013-05-21 13:55:00,19.27,19.27,19.26,19.27,33000.0,14.1898,14.1898,14.1825,14.1898,33000.0
2013-05-21 14:00:00,19.27,19.27,19.24,19.25,361100.0,14.1898,14.1898,14.1677,14.1751,361100.0
2013-05-21 14:05:00,19.25,19.27,19.24,19.26,498000.0,14.1751,14.1898,14.1677,14.1825,498000.0
2013-05-21 14:10:00,19.26,19.26,19.25,19.25,47200.0,14.1825,14.1825,14.1751,14.1751,47200.0
2013-05-21 14:15:00,19.26,19.28,19.25,19.27,233900.0,14.1825,14.1972,14.1751,14.1898,233900.0
2013-05-21 14:20:00,19.27,19.28,19.24,19.26,193800.0,14.1898,14.1972,14.1677,14.1825,193800.0
2013-05-21 14:25:00,19.26,19.28,19.25,19.25,78400.0,14.1825,14.1972,14.1751,14.1751,78400.0
2013-05-21 14:30:00,19.26,19.26,19.25,19.26,49200.0,14.1825,14.1825,14.1751,14.1825,49200.0
2013-05-21 14:35:00,19.25,19.26,19.25,19.26,14100.0,14.1751,14.1825,14.1751,14.1825,14100.0
2013-05-21 14:40:00,19.25,19.26,19.25,19.25,47800.0,14.1751,14.1825,14.1751,14.1751,47800.0
2013-05-21 14:45:00,19.25,19.26,19.2,19.21,257000.0,14.1751,14.1825,14.1383,14.1456,257000.0
2013-05-21 14:50:00,19.21,19.24,19.21,19.24,157700.0,14.1456,14.1677,14.1456,14.1677,157700.0
2013-05-21 14:55:00,19.24,19.25,19.23,19.25,85200.0,14.1677,14.1751,14.1604,14.1751,85200.0
2013-05-21 15:00:00,19.25,19.25,19.23,19.24,68700.0,14.1751,14.1751,14.1604,14.1677,68700.0
2013-05-21 15:05:00,19.23,19.24,19.23,19.24,133100.0,14.1604,14.1677,14.1604,14.1677,133100.0
2013-05-21 15:10:00,19.24,19.25,19.23,19.23,250500.0,14.1677,14.1751,14.1604,14.1604,250500.0
2013-05-21 15:15:00,19.23,19.24,19.21,19.21,140400.0,14.1604,14.1677,14.1456,14.1456,140400.0
2013-05-21 15:20:00,19.21,19.23,19.21,19.22,227000.0,14.1456,14.1604,14.1456,14.153,227000.0
2013-05-21 15:25:00,19.22,19.22,19.21,19.22,48300.0,14.153,14.153,14.1456,14.153,48300.0
2013-05-21 15:30:00,19.21,19.22,19.21,19.21,68400.0,14.1456,14.153,14.1456,14.1456,68400.0
2013-05-21 15:35:00,19.22,19.22,19.21,19.21,85200.0,14.153,14.153,14.1456,14.1456,85200.0
2013-05-21 15:40:00,19.21,19.22,19.19,19.19,276200.0,14.1456,14.153,14.1309,14.1309,276200.0
2013-05-21 15:45:00,19.2,19.22,19.19,19.19,359800.0,14.1383,14.153,14.1309,14.1309,359800.0
2013-05-21 15:50:00,19.19,19.23,19.19,19.22,307200.0,14.1309,14.1604,14.1309,14.153,307200.0
2013-05-21 15:55:00,19.22,19.25,19.21,19.22,669600.0,14.153,14.1751,14.1456,14.153,669600.0
2013-05-22 09:30:00,19.2,19.2,19.14,19.16,211800.0,14.1383,14.1383,14.0941,14.1088,211800.0
2013-05-22 09:35:00,19.16,19.18,19.16,19.16,139000.0,14.1088,14.1236,14.1088,14.1088,139000.0
2013-05-22 09:40:00,19.16,19.17,19.16,19.17,45400.0,14.1088,14.1162,14.1088,14.1162,45400.0
2013-05-22 09:45:00,19.16,19.18,19.11,19.15,224000.0,14.1088,14.1236,14.072,14.1015,224000.0
2013-05-22 09:50:00,19.15,19.2,19.14,19.2,236700.0,14.1015,14.1383,14.0941,14.1383,236700.0
2013-05-22 09:55:00,19.2,19.21,19.2,19.2,47700.0,14.1383,14.1456,14.1383,14.1383,47700.0
2013-05-22 10:00:00,19.21,19.26,19.21,19.25,236500.0,14.1456,14.1825,14.1456,14.1751,236500.0
2013-05-22 10:05:00,19.24,19.25,19.22,19.25,168900.0,14.1677,14.1751,14.153,14.1751,168900.0
2013-05-22 10:10:00,19.25,19.26,19.24,19.26,178600.0,14.1751,14.1825,14.1677,14.1825,178600.0
2013-05-22 10:15:00,19.26,19.26,19.24,19.25,144800.0,14.1825,14.1825,14.1677,14.1751,144800.0
2013-05-22 10:20:00,19.25,19.26,19.24,19.26,360400.0,14.1751,14.1825,14.1677,14.1825,360400.0
2013-05-22 10:25:00,19.26,19.27,19.25,19.25,160300.0,14.1825,14.1898,14.1751,14.1751,160300.0
2013-05-22 10:30:00,19.25,19.26,19.22,19.23,152300.0,14.1751,14.1825,14.153,14.1604,152300.0
2013-05-22 10:35:00,19.22,19.23,19.18,19.2,119500.0,14.153,14.1604,14.1236,14.1383,119500.0
2013-05-22 10:40:00,19.2,19.25,19.2,19.24,109900.0,14.1383,14.1751,14.1383,14.1677,109900.0
2013-05-22 10:45:00,19.24,19.25,19.21,19.22,74800.0,14.1677,14.1751,14.1456,14.153,74800.0
2013-05-22 10:50:00,19.22,19.23,19.19,19.2,90900.0,14.153,14.1604,14.1309,14.1383,90900.0
2013-05-22 10:55:00,19.19,19.2,19.17,19.18,70000.0,14.1309,14.1383,14.1162,14.1236,70000.0
2013-05-22 11:00:00,19.18,19.21,19.17,19.21,74300.0,14.1236,14.1456,14.1162,14.1456,74300.0
2013-05-22 11:05:00,19.21,19.23,19.2,19.23,37700.0,14.1456,14.1604,14.1383,14.1604,37700.0
2013-05-22 11:10:00,19.22,19.24,19.21,19.24,49300.0,14.153,14.1677,14.1456,14.1677,49300.0
2013-05-22 11:15:00,19.23,19.23,19.19,19.21,52800.0,14.1604,14.1604,14.1309,14.1456,52800.0
2013-05-22 11:20:00,19.21,19.21,19.2,19.21,33100.0,14.1456,14.1456,14.1383,14.1456,33100.0
2013-05-22 11:25:00,19.2,19.21,19.18,19.19,78900.0,14.1383,14.1456,14.1236,14.1309,78900.0
2013-05-22 11:30:00,19.19,19.21,19.19,19.2,48400.0,14.1309,14.1456,14.1309,14.1383,48400.0
2013-05-22 11:35:00,19.2,19.2,19.17,19.18,61800.0,14.1383,14.1383,14.1162,14.1236,61800.0
2013-05-22 11:40:00,19.17,19.19,19.16,19.19,61000.0,14.1162,14.1309,14.1088,14.1309,61000.0
2013-05-22 11:45:00,19.19,19.24,19.19,19.23,53600.0,14.1309,14.1677,14.1309,14.1604,53600.0
2013-05-22 11:50:00,19.24,19.24,19.2,19.2,41400.0,14.1677,14.1677,14.1383,14.1383,41400.0
2013-05-22 11:55:00,19.2,19.21,19.2,19.2,31800.0,14.1383,14.1456,14.1383,14.1383,31800.0
2013-05-22 12:00:00,19.19,19.2,19.18,19.19,28100.0,14.1309,14.1383,14.1236,14.1309,28100.0
2013-05-22 12:05:00,19.19,19.19,19.18,19.19,7300.0,14.1309,14.1309,14.1236,14.1309,7300.0
2013-05-22 12:10:00,19.18,19.19,19.17,19.18,87300.0,14.1236,14.1309,14.1162,14.1236,87300.0
2013-05-22 12:15:00,19.18,19.21,19.18,19.2,52200.0,14.1236,14.1456,14.1236,14.1383,52200.0
2013-05-22 12:20:00,19.2,19.2,19.19,19.19,18000.0,14.1383,14.1383,14.1309,14.1309,18000.0
2013-05-22 12:25:00,19.19,19.19,19.18,19.19,23100.0,14.1309,14.1309,14.1236,14.1309,23100.0
2013-05-22 12:30:00,19.19,19.19,19.18,19.19,19500.0,14.1309,14.1309,14.1236,14.1309,19500.0
2013-05-22 12:35:00,19.18,19.2,19.17,19.2,79000.0,14.1236,14.1383,14.1162,14.1383,79000.0
2013-05-22 12:40:00,19.2,19.2,19.19,19.2,6400.0,14.1383,14.1383,14.1309,14.1383,6400.0
2013-05-22 12:45:00,19.19,19.2,19.18,19.19,29000.0,14.1309,14.1383,14.1236,14.1309,29000.0
2013-05-22 12:50:00,19.19,19.19,19.19,19.19,4400.0,14.1309,14.1309,14.1309,14.1309,4400.0
2013-05-22 12:55:00,19.19,19.2,19.19,19.19,44600.0,14.1309,14.1383,14.1309,14.1309,44600.0
2013-05-22 13:00:00,19.2,19.2,19.18,19.18,26600.0,14.1383,14.1383,14.1236,14.1236,26600.0
2013-05-22 13:05:00,19.18,19.19,19.17,19.18,17900.0,14.1236,14.1309,14.1162,14.1236,17900.0
2013-05-22 13:10:00,19.18,19.18,19.16,19.18,70100.0,14.1236,14.1236,14.1088,14.1236,70100.0
2013-05-22 13:15:00,19.18,19.19,19.16,19.18,135700.0,14.1236,14.1309,14.1088,14.1236,135700.0
2013-05-22 13:20:00,19.19,19.19,19.16,19.16,103300.0,14.1309,14.1309,14.1088,14.1088,103300.0
2013-05-22 13:25:00,19.16,19.17,19.15,19.16,78300.0,14.1088,14.1162,14.1015,14.1088,78300.0
2013-05-22 13:30:00,19.16,19.16,19.14,19.14,64600.0,14.1088,14.1088,14.0941,14.0941,64600.0
2013-05-22 13:35:00,19.14,19.16,19.14,19.15,50300.0,14.0941,14.1088,14.0941,14.1015,50300.0
2013-05-22 13:40:00,19.15,19.17,19.13,19.13,52800.0,14.1015,14.1162,14.0867,14.0867,52800.0
2013-05-22 13:45:00,19.14,19.14,19.11,19.13,121800.0,14.0941,14.0941,14.072,14.0867,121800.0
2013-05-22 13:50:00,19.13,19.14,19.13,19.14,44000.0,14.0867,14.0941,14.0867,14.0941,44000.0
2013-05-22 13:55:00,19.14,19.15,19.11,19.11,148200.0,14.0941,14.1015,14.072,14.072,148200.0
2013-05-22 14:00:00,19.11,19.15,19.1,19.11,182100.0,14.072,14.1015,14.0646,14.072,182100.0
2013-05-22 14:05:00,19.11,19.13,19.08,19.11,188300.0,14.072,14.0867,14.0499,14.072,188300.0
2013-05-22 14:10:00,19.11,19.11,19.06,19.06,236800.0,14.072,14.072,14.0352,14.0352,236800.0
2013-05-22 14:15:00,19.05,19.09,19.05,19.08,124700.0,14.0278,14.0573,14.0278,14.0499,124700.0
2013-05-22 14:20:00,19.08,19.09,19.07,19.09,212600.0,14.0499,14.0573,14.0425,14.0573,212600.0
2013-05-22 14:25:00,19.09,19.09,19.05,19.05,70000.0,14.0573,14.0573,14.0278,14.0278,70000.0
2013-05-22 14:30:00,19.05,19.06,19.04,19.06,590900.0,14.0278,14.0352,14.0205,14.0352,590900.0
2013-05-22 14:35:00,19.06,19.06,19.02,19.04,116700.0,14.0352,14.0352,14.0057,14.0205,116700.0
2013-05-22 14:40:00,19.04,19.05,19.02,19.03,52900.0,14.0205,14.0278,14.0057,14.0131,52900.0
2013-05-22 14:45:00,19.03,19.07,19.03,19.07,125400.0,14.0131,14.0425,14.0131,14.0425,125400.0
2013-05-22 14:50:00,19.06,19.07,19.05,19.05,38400.0,14.0352,14.0425,14.0278,14.0278,38400.0
2013-05-22 14:55:00,19.05,19.06,19.03,19.04,94200.0,14.0278,14.0352,14.0131,14.0205,94200.0
2013-05-22 15:00:00,19.03,19.04,19.0,19.02,228100.0,14.0131,14.0205,13.991,14.0057,228100.0
2013-05-22 15:05:00,19.01,19.02,19.01,19.02,204700.0,13.9984,14.0057,13.9984,14.0057,204700.0
2013-05-22 15:10:00,19.01,19.02,19.0,19.01,295600.0,13.9984,14.0057,13.991,13.9984,295600.0
2013-05-22 15:15:00,19.01,19.01,18.99,19.0,177600.0,13.9984,13.9984,13.9836,13.991,177600.0
2013-05-22 15:20:00,19.01,19.01,18.99,19.0,260100.0,13.9984,13.9984,13.9836,13.991,260100.0
2013-05-22 15:25:00,19.0,19.0,18.98,18.99,647900.0,13.991,13.991,13.9763,13.9836,647900.0
2013-05-22 15:30:00,18.98,18.98,18.92,18.93,489100.0,13.9763,13.9763,13.9321,13.9395,489100.0
2013-05-22 15:35:00,18.92,18.93,18.88,18.89,409400.0,13.9321,13.9395,13.9026,13.91,409400.0
2013-05-22 15:40:00,18.89,18.92,18.88,18.89,343600.0,13.91,13.9321,13.9026,13.91,343600.0
2013-05-22 15:45:00,18.9,18.9,18.84,18.85,595300.0,13.9174,13.9174,13.8732,13.8805,595300.0
2013-05-22 15:50:00,18.84,18.9,18.83,18.9,1036500.0,13.8732,13.9174,13.8658,13.9174,1036500.0
2013-05-22 15:55:00,18.9,18.9,18.88,18.9,556600.0,13.9174,13.9174,13.9026,13.9174,556600.0
2013-05-23 09:30:00,18.55,18.55,18.41,18.42,325200.0,13.6596,13.6596,13.5565,13.5639,325200.0
2013-05-23 09:35:00,18.43,18.46,18.41,18.43,209100.0,13.5713,13.5934,13.5565,13.5713,209100.0
2013-05-23 09:40:00,18.43,18.47,18.4,18.41,237100.0,13.5713,13.6007,13.5492,13.5565,237100.0
2013-05-23 09:45:00,18.4,18.48,18.4,18.43,166300.0,13.5492,13.6081,13.5492,13.5713,166300.0
2013-05-23 09:50:00,18.44,18.44,18.42,18.42,102100.0,13.5786,13.5786,13.5639,13.5639,102100.0
2013-05-23 09:55:00,18.42,18.42,18.41,18.42,94800.0,13.5639,13.5639,13.5565,13.5639,94800.0
2013-05-23 10:00:00,18.42,18.52,18.41,18.52,266300.0,13.5639,13.6375,13.5565,13.6375,266300.0
2013-05-23 10:05:00,18.52,18.58,18.5,18.56,383400.0,13.6375,13.6817,13.6228,13.667,383400.0
2013-05-23 10:10:00,18.55,18.58,18.55,18.57,177500.0,13.6596,13.6817,13.6596,13.6744,177500.0
2013-05-23 10:15:00,18.57,18.62,18.57,18.61,133700.0,13.6744,13.7112,13.6744,13.7038,133700.0
2013-05-23 10:20:00,18.61,18.64,18.61,18.64,102600.0,13.7038,13.7259,13.7038,13.7259,102600.0
2013-05-23 10:25:00,18.64,18.66,18.64,18.65,95800.0,13.7259,13.7406,13.7259,13.7333,95800.0
2013-05-23 10:30:00,18.65,18.65,18.61,18.61,95900.0,13.7333,13.7333,13.7038,13.7038,95900.0
2013-05-23 10:35:00,18.62,18.64,18.61,18.64,61000.0,13.7112,13.7259,13.7038,13.7259,61000.0
2013-05-23 10:40:00,18.64,18.64,18.6,18.61,112200.0,13.7259,13.7259,13.6965,13.7038,112200.0
2013-05-23 10:45:00,18.6,18.61,18.55,18.57,148700.0,13.6965,13.7038,13.6596,13.6744,148700.0
2013-05-23 10:50:00,18.57,18.63,18.57,18.63,145400.0,13.6744,13.7185,13.6744,13.7185,145400.0
2013-05-23 10:55:00,18.63,18.63,18.62,18.63,284600.0,13.7185,13.7185,13.7112,13.7185,284600.0
2013-05-23 11:00:00,18.63,18.69,18.63,18.69,112100.0,13.7185,13.7627,13.7185,13.7627,112100.0
2013-05-23 11:05:00,18.69,18.78,18.69,18.78,323700.0,13.7627,13.829,13.7627,13.829,323700.0
2013-05-23 11:10:00,18.77,18.8,18.76,18.79,339500.0,13.8216,13.8437,13.8143,13.8364,339500.0
2013-05-23 11:15:00,18.8,18.84,18.79,18.83,245300.0,13.8437,13.8732,13.8364,13.8658,245300.0
2013-05-23 11:20:00,18.82,18.82,18.79,18.81,184500.0,13.8585,13.8585,13.8364,13.8511,184500.0
2013-05-23 11:25:00,18.81,18.82,18.72,18.72,151100.0,13.8511,13.8585,13.7848,13.7848,151100.0
2013-05-23 11:30:00,18.72,18.75,18.71,18.74,148600.0,13.7848,13.8069,13.7775,13.7995,148600.0
2013-05-23 11:35:00,18.73,18.75,18.73,18.74,40100.0,13.7922,13.8069,13.7922,13.7995,40100.0
2013-05-23 11:40:00,18.75,18.75,18.69,18.69,159600.0,13.8069,13.8069,13.7627,13.7627,159600.0
2013-05-23 11:45:00,18.69,18.73,18.68,18.73,117000.0,13.7627,13.7922,13.7554,13.7922,117000.0
2013-05-23 11:50:00,18.74,18.78,18.74,18.78,73800.0,13.7995,13.829,13.7995,13.829,73800.0
2013-05-23 11:55:00,18.78,18.78,18.75,18.76,78000.0,13.829,13.829,13.8069,13.8143,78000.0
2013-05-23 12:00:00,18.75,18.8,18.75,18.76,87900.0,13.8069,13.8437,13.8069,13.8143,87900.0
2013-05-23 12:05:00,18.76,18.8,18.76,18.79,149500.0,13.8143,13.8437,13.8143,13.8364,149500.0
2013-05-23 12:10:00,18.79,18.81,18.79,18.79,117600.0,13.8364,13.8511,13.8364,13.8364,117600.0
2013-05-23 12:15:00,18.8,18.8,18.77,18.77,125100.0,13.8437,13.8437,13.8216,13.8216,125100.0
2013-05-23 12:20:00,18.77,18.78,18.74,18.74,57500.0,13.8216,13.829,13.7995,13.7995,57500.0
2013-05-23 12:25:00,18.74,18.75,18.73,18.73,16400.0,13.7995,13.8069,13.7922,13.7922,16400.0
2013-05-23 12:30:00,18.73,18.73,18.71,18.71,83100.0,13.7922,13.7922,13.7775,13.7775,83100.0
2013-05-23 12:35:00,18.71,18.72,18.68,18.7,108400.0,13.7775,13.7848,13.7554,13.7701,108400.0
2013-05-23 12:40:00,18.7,18.73,18.68,18.73,166200.0,13.7701,13.7922,13.7554,13.7922,166200.0
2013-05-23 12:45:00,18.73,18.75,18.72,18.75,54900.0,13.7922,13.8069,13.7848,13.8069,54900.0
2013-05-23 12:50:00,18.75,18.77,18.73,18.77,75600.0,13.8069,13.8216,13.7922,13.8216,75600.0
2013-05-23 12:55:00,18.77,18.77,18.74,18.74,38900.0,13.8216,13.8216,13.7995,13.7995,38900.0
2013-05-23 13:00:00,18.74,18.75,18.74,18.75,15500.0,13.7995,13.8069,13.7995,13.8069,15500.0
2013-05-23 13:05:00,18.74,18.75,18.71,18.71,71900.0,13.7995,13.8069,13.7775,13.7775,71900.0
2013-05-23 13:10:00,18.71,18.72,18.71,18.71,18500.0,13.7775,13.7848,13.7775,13.7775,18500.0
2013-05-23 13:15:00,18.72,18.73,18.71,18.73,70600.0,13.7848,13.7922,13.7775,13.7922,70600.0
2013-05-23 13:20:00,18.73,18.74,18.71,18.74,81900.0,13.7922,13.7995,13.7775,13.7995,81900.0
2013-05-23 13:25:00,18.74,18.74,18.7,18.7,78600.0,13.7995,13.7995,13.7701,13.7701,78600.0
2013-05-23 13:30:00,18.71,18.71,18.68,18.69,35700.0,13.7775,13.7775,13.7554,13.7627,35700.0
2013-05-23 13:35:00,18.69,18.72,18.68,18.72,76800.0,13.7627,13.7848,13.7554,13.7848,76800.0
2013-05-23 13:40:00,18.72,18.74,18.71,18.74,82500.0,13.7848,13.7995,13.7775,13.7995,82500.0
2013-05-23 13:45:00,18.74,18.74,18.73,18.73,60400.0,13.7995,13.7995,13.7922,13.7922,60400.0
2013-05-23 13:50:00,18.73,18.73,18.71,18.71,33800.0,13.7922,13.7922,13.7775,13.7775,33800.0
2013-05-23 13:55:00,18.71,18.75,18.71,18.75,102000.0,13.7775,13.8069,13.7775,13.8069,102000.0
2013-05-23 14:00:00,18.75,18.75,18.73,18.73,77400.0,13.8069,13.8069,13.7922,13.7922,77400.0
2013-05-23 14:05:00,18.73,18.76,18.73,18.76,84800.0,13.7922,13.8143,13.7922,13.8143,84800.0
2013-05-23 14:10:00,18.76,18.77,18.75,18.77,27500.0,13.8143,13.8216,13.8069,13.8216,27500.0
2013-05-23 14:15:00,18.77,18.77,18.75,18.76,47000.0,13.8216,13.8216,13.8069,13.8143,47000.0
2013-05-23 14:20:00,18.76,18.77,18.76,18.77,53900.0,13.8143,13.8216,13.8143,13.8216,53900.0
2013-05-23 14:25:00,18.76,18.77,18.75,18.76,131400.0,13.8143,13.8216,13.8069,13.8143,131400.0
2013-05-23 14:30:00,18.76,18.76,18.74,18.75,44400.0,13.8143,13.8143,13.7995,13.8069,44400.0
2013-05-23 14:35:00,18.74,18.75,18.74,18.74,24000.0,13.7995,13.8069,13.7995,13.7995,24000.0
2013-05-23 14:40:00,18.75,18.78,18.74,18.78,153900.0,13.8069,13.829,13.7995,13.829,153900.0
2013-05-23 14:45:00,18.78,18.78,18.76,18.78,115500.0,13.829,13.829,13.8143,13.829,115500.0
2013-05-23 14:50:00,18.78,18.8,18.77,18.78,208600.0,13.829,13.8437,13.8216,13.829,208600.0
2013-05-23 14:55:00,18.78,18.78,18.74,18.75,48000.0,13.829,13.829,13.7995,13.8069,48000.0
2013-05-23 15:00:00,18.75,18.75,18.7,18.7,73700.0,13.8069,13.8069,13.7701,13.7701,73700.0
2013-05-23 15:05:00,18.7,18.74,18.68,18.74,173700.0,13.7701,13.7995,13.7554,13.7995,173700.0
2013-05-23 15:10:00,18.74,18.77,18.73,18.76,63300.0,13.7995,13.8216,13.7922,13.8143,63300.0
2013-05-23 15:15:00,18.75,18.76,18.71,18.71,89700.0,13.8069,13.8143,13.7775,13.7775,89700.0
2013-05-23 15:20:00,18.72,18.72,18.71,18.71,60100.0,13.7848,13.7848,13.7775,13.7775,60100.0
2013-05-23 15:25:00,18.71,18.72,18.7,18.71,140900.0,13.7775,13.7848,13.7701,13.7775,140900.0
2013-05-23 15:30:00,18.71,18.73,18.69,18.71,203500.0,13.7775,13.7922,13.7627,13.7775,203500.0
2013-05-23 15:35:00,18.71,18.72,18.69,18.69,72000.0,13.7775,13.7848,13.7627,13.7627,72000.0
2013-05-23 15:40:00,18.7,18.7,18.69,18.7,81300.0,13.7701,13.7701,13.7627,13.7701,81300.0
2013-05-23 15:45:00,18.7,18.73,18.69,18.73,231200.0,13.7701,13.7922,13.7627,13.7922,231200.0
2013-05-23 15:50:00,18.72,18.76,18.72,18.74,213200.0,13.7848,13.8143,13.7848,13.7995,213200.0
2013-05-23 15:55:00,18.75,18.75,18.72,18.73,351800.0,13.8069,13.8069,13.7848,13.7922,351800.0
2013-05-24 09:30:00,18.75,18.78,18.75,18.76,111900.0,13.8069,13.829,13.8069,13.8143,111900.0
2013-05-24 09:35:00,18.77,18.78,18.75,18.78,42300.0,13.8216,13.829,13.8069,13.829,42300.0
2013-05-24 09:40:00,18.78,18.78,18.7,18.71,126700.0,13.829,13.829,13.7701,13.7775,126700.0
2013-05-24 09:45:00,18.71,18.72,18.68,18.69,75700.0,13.7775,13.7848,13.7554,13.7627,75700.0
2013-05-24 09:50:00,18.69,18.7,18.68,18.7,22100.0,13.7627,13.7701,13.7554,13.7701,22100.0
2013-05-24 09:55:00,18.7,18.71,18.69,18.7,34400.0,13.7701,13.7775,13.7627,13.7701,34400.0
2013-05-24 10:00:00,18.71,18.71,18.65,18.68,68800.0,13.7775,13.7775,13.7333,13.7554,68800.0
2013-05-24 10:05:00,18.68,18.71,18.67,18.7,60200.0,13.7554,13.7775,13.748,13.7701,60200.0
2013-05-24 10:10:00,18.71,18.72,18.71,18.72,20300.0,13.7775,13.7848,13.7775,13.7848,20300.0
2013-05-24 10:15:00,18.72,18.72,18.68,18.7,79000.0,13.7848,13.7848,13.7554,13.7701,79000.0
2013-05-24 10:20:00,18.7,18.7,18.67,18.68,28000.0,13.7701,13.7701,13.748,13.7554,28000.0
2013-05-24 10:25:00,18.68,18.71,18.67,18.7,47000.0,13.7554,13.7775,13.748,13.7701,47000.0
2013-05-24 10:30:00,18.7,18.73,18.7,18.72,59700.0,13.7701,13.7922,13.7701,13.7848,59700.0
2013-05-24 10:35:00,18.71,18.75,18.71,18.75,128000.0,13.7775,13.8069,13.7775,13.8069,128000.0
2013-05-24 10:40:00,18.75,18.75,18.73,18.73,72100.0,13.8069,13.8069,13.7922,13.7922,72100.0
2013-05-24 10:45:00,18.73,18.74,18.73,18.73,23800.0,13.7922,13.7995,13.7922,13.7922,23800.0
2013-05-24 10:50:00,18.73,18.75,18.72,18.75,79600.0,13.7922,13.8069,13.7848,13.8069,79600.0
2013-05-24 10:55:00,18.75,18.75,18.72,18.75,98700.0,13.8069,13.8069,13.7848,13.8069,98700.0
2013-05-24 11:00:00,18.75,18.76,18.72,18.75,84300.0,13.8069,13.8143,13.7848,13.8069,84300.0
2013-05-24 11:05:00,18.76,18.77,18.75,18.76,60000.0,13.8143,13.8216,13.8069,13.8143,60000.0
2013-05-24 11:10:00,18.76,18.77,18.76,18.77,25500.0,13.8143,13.8216,13.8143,13.8216,25500.0
2013-05-24 11:15:00,18.77,18.8,18.76,18.79,134600.0,13.8216,13.8437,13.8143,13.8364,134600.0
2013-05-24 11:20:00,18.8,18.8,18.74,18.74,59800.0,13.8437,13.8437,13.7995,13.7995,59800.0
2013-05-24 11:25:00,18.75,18.75,18.74,18.75,30700.0,13.8069,13.8069,13.7995,13.8069,30700.0
2013-05-24 11:30:00,18.74,18.75,18.73,18.73,25800.0,13.7995,13.8069,13.7922,13.7922,25800.0
2013-05-24 11:35:00,18.73,18.77,18.73,18.77,80400.0,13.7922,13.8216,13.7922,13.8216,80400.0
2013-05-24 11:40:00,18.77,18.79,18.77,18.79,33900.0,13.8216,13.8364,13.8216,13.8364,33900.0
2013-05-24 11:45:00,18.79,18.82,18.78,18.8,99600.0,13.8364,13.8585,13.829,13.8437,99600.0
2013-05-24 11:50:00,18.8,18.81,18.79,18.8,35500.0,13.8437,13.8511,13.8364,13.8437,35500.0
2013-05-24 11:55:00,18.8,18.81,18.8,18.81,27400.0,13.8437,13.8511,13.8437,13.8511,27400.0
2013-05-24 12:00:00,18.81,18.82,18.8,18.82,49200.0,13.8511,13.8585,13.8437,13.8585,49200.0
2013-05-24 12:05:00,18.81,18.82,18.8,18.82,18700.0,13.8511,13.8585,13.8437,13.8585,18700.0
2013-05-24 12:10:00,18.82,18.82,18.8,18.8,28300.0,13.8585,13.8585,13.8437,13.8437,28300.0
2013-05-24 12:15:00,18.8,18.81,18.8,18.81,19900.0,13.8437,13.8511,13.8437,13.8511,19900.0
2013-05-24 12:20:00,18.81,18.81,18.79,18.8,49000.0,13.8511,13.8511,13.8364,13.8437,49000.0
2013-05-24 12:25:00,18.8,18.82,18.79,18.82,40900.0,13.8437,13.8585,13.8364,13.8585,40900.0
2013-05-24 12:30:00,18.82,18.82,18.79,18.79,64400.0,13.8585,13.8585,13.8364,13.8364,64400.0
2013-05-24 12:35:00,18.79,18.8,18.77,18.77,35900.0,13.8364,13.8437,13.8216,13.8216,35900.0
2013-05-24 12:40:00,18.78,18.79,18.77,18.78,57700.0,13.829,13.8364,13.8216,13.829,57700.0
2013-05-24 12:45:00,18.77,18.78,18.75,18.76,183100.0,13.8216,13.829,13.8069,13.8143,183100.0
2013-05-24 12:50:00,18.76,18.77,18.76,18.76,70800.0,13.8143,13.8216,13.8143,13.8143,70800.0
2013-05-24 12:55:00,18.76,18.77,18.75,18.75,52600.0,13.8143,13.8216,13.8069,13.8069,52600.0
2013-05-24 13:00:00,18.76,18.76,18.73,18.73,23400.0,13.8143,13.8143,13.7922,13.7922,23400.0
2013-05-24 13:05:00,18.73,18.74,18.72,18.72,20100.0,13.7922,13.7995,13.7848,13.7848,20100.0
2013-05-24 13:10:00,18.73,18.73,18.72,18.72,28400.0,13.7922,13.7922,13.7848,13.7848,28400.0
2013-05-24 13:15:00,18.73,18.73,18.72,18.73,23100.0,13.7922,13.7922,13.7848,13.7922,23100.0
2013-05-24 13:20:00,18.73,18.73,18.72,18.72,22700.0,13.7922,13.7922,13.7848,13.7848,22700.0
2013-05-24 13:25:00,18.73,18.73,18.72,18.72,24400.0,13.7922,13.7922,13.7848,13.7848,24400.0
2013-05-24 13:30:00,18.73,18.73,18.72,18.73,16000.0,13.7922,13.7922,13.7848,13.7922,16000.0
2013-05-24 13:35:00,18.72,18.73,18.71,18.71,71400.0,13.7848,13.7922,13.7775,13.7775,71400.0
2013-05-24 13:40:00,18.72,18.72,18.71,18.71,48200.0,13.7848,13.7848,13.7775,13.7775,48200.0
2013-05-24 13:45:00,18.71,18.74,18.71,18.72,198600.0,13.7775,13.7995,13.7775,13.7848,198600.0
2013-05-24 13:50:00,18.72,18.74,18.7,18.73,184400.0,13.7848,13.7995,13.7701,13.7922,184400.0
2013-05-24 13:55:00,18.74,18.76,18.74,18.76,40100.0,13.7995,13.8143,13.7995,13.8143,40100.0
2013-05-24 14:00:00,18.76,18.78,18.76,18.77,63100.0,13.8143,13.829,13.8143,13.8216,63100.0
2013-05-24 14:05:00,18.77,18.77,18.76,18.77,26000.0,13.8216,13.8216,13.8143,13.8216,26000.0
2013-05-24 14:10:00,18.77,18.78,18.76,18.78,120800.0,13.8216,13.829,13.8143,13.829,120800.0
2013-05-24 14:15:00,18.78,18.82,18.78,18.82,56300.0,13.829,13.8585,13.829,13.8585,56300.0
2013-05-24 14:20:00,18.82,18.82,18.8,18.8,45600.0,13.8585,13.8585,13.8437,13.8437,45600.0
2013-05-24 14:25:00,18.8,18.81,18.8,18.8,11600.0,13.8437,13.8511,13.8437,13.8437,11600.0
2013-05-24 14:30:00,18.81,18.81,18.79,18.79,28500.0,13.8511,13.8511,13.8364,13.8364,28500.0
2013-05-24 14:35:00,18.8,18.8,18.79,18.79,10700.0,13.8437,13.8437,13.8364,13.8364,10700.0
2013-05-24 14:40:00,18.8,18.8,18.79,18.8,27000.0,13.8437,13.8437,13.8364,13.8437,27000.0
2013-05-24 14:45:00,18.8,18.8,18.79,18.8,17500.0,13.8437,13.8437,13.8364,13.8437,17500.0
2013-05-24 14:50:00,18.8,18.82,18.79,18.82,52400.0,13.8437,13.8585,13.8364,13.8585,52400.0
2013-05-24 14:55:00,18.82,18.82,18.8,18.8,50700.0,13.8585,13.8585,13.8437,13.8437,50700.0
2013-05-24 15:00:00,18.81,18.81,18.8,18.8,16300.0,13.8511,13.8511,13.8437,13.8437,16300.0
2013-05-24 15:05:00,18.8,18.81,18.8,18.81,19500.0,13.8437,13.8511,13.8437,13.8511,19500.0
2013-05-24 15:10:00,18.8,18.84,18.8,18.84,75400.0,13.8437,13.8732,13.8437,13.8732,75400.0
2013-05-24 15:15:00,18.84,18.87,18.84,18.86,171200.0,13.8732,13.8953,13.8732,13.8879,171200.0
2013-05-24 15:20:00,18.86,18.87,18.85,18.86,77200.0,13.8879,13.8953,13.8805,13.8879,77200.0
2013-05-24 15:25:00,18.86,18.86,18.85,18.85,21600.0,13.8879,13.8879,13.8805,13.8805,21600.0
2013-05-24 15:30:00,18.86,18.86,18.84,18.84,116900.0,13.8879,13.8879,13.8732,13.8732,116900.0
2013-05-24 15:35:00,18.84,18.85,18.81,18.81,52800.0,13.8732,13.8805,13.8511,13.8511,52800.0
2013-05-24 15:40:00,18.81,18.82,18.81,18.81,26000.0,13.8511,13.8585,13.8511,13.8511,26000.0
2013-05-24 15:45:00,18.81,18.84,18.81,18.83,172200.0,13.8511,13.8732,13.8511,13.8658,172200.0
2013-05-24 15:50:00,18.84,18.84,18.82,18.82,90700.0,13.8732,13.8732,13.8585,13.8585,90700.0
2013-05-24 15:55:00,18.83,18.86,18.82,18.86,297200.0,13.8658,13.8879,13.8585,13.8879,297200.0
2013-05-28 09:30:00,19.11,19.15,19.05,19.1,271700.0,14.072,14.1015,14.0278,14.0646,271700.0
2013-05-28 09:35:00,19.1,19.12,19.07,19.11,294400.0,14.0646,14.0794,14.0425,14.072,294400.0
2013-05-28 09:40:00,19.12,19.12,19.09,19.12,122400.0,14.0794,14.0794,14.0573,14.0794,122400.0
2013-05-28 09:45:00,19.12,19.14,19.11,19.14,121000.0,14.0794,14.0941,14.072,14.0941,121000.0
2013-05-28 09:50:00,19.14,19.14,19.12,19.12,71800.0,14.0941,14.0941,14.0794,14.0794,71800.0
2013-05-28 09:55:00,19.13,19.14,19.12,19.13,301100.0,14.0867,14.0941,14.0794,14.0867,301100.0
2013-05-28 10:00:00,19.13,19.14,19.12,19.13,364700.0,14.0867,14.0941,14.0794,14.0867,364700.0
2013-05-28 10:05:00,19.13,19.16,19.13,19.15,164300.0,14.0867,14.1088,14.0867,14.1015,164300.0
2013-05-28 10:10:00,19.15,19.17,19.14,19.16,147500.0,14.1015,14.1162,14.0941,14.1088,147500.0
2013-05-28 10:15:00,19.15,19.17,19.15,19.16,112300.0,14.1015,14.1162,14.1015,14.1088,112300.0
2013-05-28 10:20:00,19.16,19.19,19.15,19.16,72800.0,14.1088,14.1309,14.1015,14.1088,72800.0
2013-05-28 10:25:00,19.16,19.16,19.15,19.15,22900.0,14.1088,14.1088,14.1015,14.1015,22900.0
2013-05-28 10:30:00,19.16,19.16,19.15,19.16,27500.0,14.1088,14.1088,14.1015,14.1088,27500.0
2013-05-28 10:35:00,19.16,19.18,19.15,19.18,84100.0,14.1088,14.1236,14.1015,14.1236,84100.0
2013-05-28 10:40:00,19.18,19.2,19.17,19.2,73800.0,14.1236,14.1383,14.1162,14.1383,73800.0
2013-05-28 10:45:00,19.2,19.21,19.19,19.2,285700.0,14.1383,14.1456,14.1309,14.1383,285700.0
2013-05-28 10:50:00,19.21,19.21,19.19,19.2,221400.0,14.1456,14.1456,14.1309,14.1383,221400.0
2013-05-28 10:55:00,19.2,19.2,19.17,19.18,250400.0,14.1383,14.1383,14.1162,14.1236,250400.0
2013-05-28 11:00:00,19.19,19.19,19.15,19.15,54900.0,14.1309,14.1309,14.1015,14.1015,54900.0
2013-05-28 11:05:00,19.15,19.16,19.15,19.15,29700.0,14.1015,14.1088,14.1015,14.1015,29700.0
2013-05-28 11:10:00,19.15,19.17,19.14,19.16,61800.0,14.1015,14.1162,14.0941,14.1088,61800.0
2013-05-28 11:15:00,19.16,19.17,19.16,19.16,17000.0,14.1088,14.1162,14.1088,14.1088,17000.0
2013-05-28 11:20:00,19.16,19.17,19.16,19.17,13700.0,14.1088,14.1162,14.1088,14.1162,13700.0
2013-05-28 11:25:00,19.16,19.17,19.16,19.16,18800.0,14.1088,14.1162,14.1088,14.1088,18800.0
2013-05-28 11:30:00,19.16,19.16,19.15,19.16,128200.0,14.1088,14.1088,14.1015,14.1088,128200.0
2013-05-28 11:35:00,19.15,19.16,19.15,19.15,48300.0,14.1015,14.1088,14.1015,14.1015,48300.0
2013-05-28 11:40:00,19.16,19.16,19.15,19.15,117700.0,14.1088,14.1088,14.1015,14.1015,117700.0
2013-05-28 11:45:00,19.15,19.16,19.15,19.16,158600.0,14.1015,14.1088,14.1015,14.1088,158600.0
2013-05-28 11:50:00,19.15,19.16,19.15,19.16,26600.0,14.1015,14.1088,14.1015,14.1088,26600.0
2013-05-28 11:55:00,19.15,19.16,19.12,19.13,54200.0,14.1015,14.1088,14.0794,14.0867,54200.0
2013-05-28 12:00:00,19.13,19.13,19.1,19.1,33600.0,14.0867,14.0867,14.0646,14.0646,33600.0
2013-05-28 12:05:00,19.1,19.11,19.09,19.09,25600.0,14.0646,14.072,14.0573,14.0573,25600.0
2013-05-28 12:10:00,19.1,19.1,19.09,19.1,20400.0,14.0646,14.0646,14.0573,14.0646,20400.0
2013-05-28 12:15:00,19.1,19.12,19.09,19.12,113200.0,14.0646,14.0794,14.0573,14.0794,113200.0
2013-05-28 12:20:00,19.12,19.14,19.12,19.14,62500.0,14.0794,14.0941,14.0794,14.0941,62500.0
2013-05-28 12:25:00,19.14,19.15,19.13,19.14,28000.0,14.0941,14.1015,14.0867,14.0941,28000.0
2013-05-28 12:30:00,19.14,19.14,19.08,19.09,257300.0,14.0941,14.0941,14.0499,14.0573,257300.0
2013-05-28 12:35:00,19.09,19.1,19.09,19.1,31400.0,14.0573,14.0646,14.0573,14.0646,31400.0
2013-05-28 12:40:00,19.1,19.1,19.09,19.09,16900.0,14.0646,14.0646,14.0573,14.0573,16900.0
2013-05-28 12:45:00,19.09,19.1,19.08,19.08,50900.0,14.0573,14.0646,14.0499,14.0499,50900.0
2013-05-28 12:50:00,19.08,19.09,19.07,19.07,53100.0,14.0499,14.0573,14.0425,14.0425,53100.0
2013-05-28 12:55:00,19.07,19.08,19.07,19.07,22000.0,14.0425,14.0499,14.0425,14.0425,22000.0
2013-05-28 13:00:00,19.07,19.1,19.07,19.1,52200.0,14.0425,14.0646,14.0425,14.0646,52200.0
2013-05-28 13:05:00,19.1,19.1,19.09,19.1,11400.0,14.0646,14.0646,14.0573,14.0646,11400.0
2013-05-28 13:10:00,19.09,19.1,19.09,19.09,6500.0,14.0573,14.0646,14.0573,14.0573,6500.0
2013-05-28 13:15:00,19.1,19.1,19.07,19.07,59800.0,14.0646,14.0646,14.0425,14.0425,59800.0
2013-05-28 13:20:00,19.07,19.08,19.04,19.05,49700.0,14.0425,14.0499,14.0205,14.0278,49700.0
2013-05-28 13:25:00,19.04,19.07,19.04,19.07,204800.0,14.0205,14.0425,14.0205,14.0425,204800.0
2013-05-28 13:30:00,19.06,19.07,19.04,19.04,130500.0,14.0352,14.0425,14.0205,14.0205,130500.0
2013-05-28 13:35:00,19.04,19.05,19.03,19.03,13800.0,14.0205,14.0278,14.0131,14.0131,13800.0
2013-05-28 13:40:00,19.03,19.04,19.0,19.0,44500.0,14.0131,14.0205,13.991,13.991,44500.0
2013-05-28 13:45:00,19.01,19.02,18.99,19.02,65900.0,13.9984,14.0057,13.9836,14.0057,65900.0
2013-05-28 13:50:00,19.02,19.02,19.01,19.02,11400.0,14.0057,14.0057,13.9984,14.0057,11400.0
2013-05-28 13:55:00,19.02,19.04,19.0,19.04,191800.0,14.0057,14.0205,13.991,14.0205,191800.0
2013-05-28 14:00:00,19.03,19.04,19.03,19.04,91400.0,14.0131,14.0205,14.0131,14.0205,91400.0
2013-05-28 14:05:00,19.04,19.05,19.03,19.05,269100.0,14.0205,14.0278,14.0131,14.0278,269100.0
2013-05-28 14:10:00,19.05,19.06,19.04,19.05,61500.0,14.0278,14.0352,14.0205,14.0278,61500.0
2013-05-28 14:15:00,19.05,19.07,19.05,19.07,80900.0,14.0278,14.0425,14.0278,14.0425,80900.0
2013-05-28 14:20:00,19.07,19.07,19.06,19.07,35600.0,14.0425,14.0425,14.0352,14.0425,35600.0
2013-05-28 14:25:00,19.07,19.09,19.05,19.07,275100.0,14.0425,14.0573,14.0278,14.0425,275100.0
2013-05-28 14:30:00,19.07,19.07,19.06,19.07,26500.0,14.0425,14.0425,14.0352,14.0425,26500.0
2013-05-28 14:35:00,19.07,19.07,19.05,19.05,93000.0,14.0425,14.0425,14.0278,14.0278,93000.0
2013-05-28 14:40:00,19.05,19.08,19.05,19.05,85000.0,14.0278,14.0499,14.0278,14.0278,85000.0
2013-05-28 14:45:00,19.06,19.07,19.05,19.07,132800.0,14.0352,14.0425,14.0278,14.0425,132800.0
2013-05-28 14:50:00,19.07,19.08,19.06,19.07,110600.0,14.0425,14.0499,14.0352,14.0425,110600.0
2013-05-28 14:55:00,19.07,19.09,19.07,19.09,54000.0,14.0425,14.0573,14.0425,14.0573,54000.0
2013-05-28 15:00:00,19.09,19.1,19.08,19.1,31200.0,14.0573,14.0646,14.0499,14.0646,31200.0
2013-05-28 15:05:00,19.1,19.11,19.09,19.1,104200.0,14.0646,14.072,14.0573,14.0646,104200.0
2013-05-28 15:10:00,19.1,19.1,19.07,19.08,81700.0,14.0646,14.0646,14.0425,14.0499,81700.0
2013-05-28 15:15:00,19.07,19.1,19.07,19.08,61700.0,14.0425,14.0646,14.0425,14.0499,61700.0
2013-05-28 15:20:00,19.09,19.09,19.08,19.09,40100.0,14.0573,14.0573,14.0499,14.0573,40100.0
2013-05-28 15:25:00,19.09,19.1,19.08,19.1,76900.0,14.0573,14.0646,14.0499,14.0646,76900.0
2013-05-28 15:30:00,19.1,19.11,19.09,19.1,138200.0,14.0646,14.072,14.0573,14.0646,138200.0
2013-05-28 15:35:00,19.1,19.13,19.09,19.13,188100.0,14.0646,14.0867,14.0573,14.0867,188100.0
2013-05-28 15:40:00,19.13,19.13,19.12,19.13,62900.0,14.0867,14.0867,14.0794,14.0867,62900.0
2013-05-28 15:45:00,19.12,19.13,19.07,19.08,365200.0,14.0794,14.0867,14.0425,14.0499,365200.0
2013-05-28 15:50:00,19.08,19.08,19.06,19.07,116200.0,14.0499,14.0499,14.0352,14.0425,116200.0
2013-05-28 15:55:00,19.06,19.07,19.03,19.05,558900.0,14.0352,14.0425,14.0131,14.0278,558900.0
2013-05-29 09:30:00,19.05,19.16,19.02,19.06,217900.0,14.0278,14.1088,14.0057,14.0352,217900.0
2013-05-29 09:35:00,19.07,19.11,19.06,19.09,115200.0,14.0425,14.072,14.0352,14.0573,115200.0
2013-05-29 09:40:00,19.1,19.12,19.06,19.09,177200.0,14.0646,14.0794,14.0352,14.0573,177200.0
2013-05-29 09:45:00,19.08,19.18,19.07,19.18,294700.0,14.0499,14.1236,14.0425,14.1236,294700.0
2013-05-29 09:50:00,19.17,19.19,19.14,19.14,119400.0,14.1162,14.1309,14.0941,14.0941,119400.0
2013-05-29 09:55:00,19.14,19.14,19.12,19.12,49800.0,14.0941,14.0941,14.0794,14.0794,49800.0
2013-05-29 10:00:00,19.12,19.15,19.12,19.13,206600.0,14.0794,14.1015,14.0794,14.0867,206600.0
2013-05-29 10:05:00,19.14,19.17,19.13,19.14,501100.0,14.0941,14.1162,14.0867,14.0941,501100.0
2013-05-29 10:10:00,19.14,19.17,19.14,19.15,86900.0,14.0941,14.1162,14.0941,14.1015,86900.0
2013-05-29 10:15:00,19.15,19.18,19.14,19.18,111700.0,14.1015,14.1236,14.0941,14.1236,111700.0
2013-05-29 10:20:00,19.18,19.18,19.15,19.15,107500.0,14.1236,14.1236,14.1015,14.1015,107500.0
2013-05-29 10:25:00,19.15,19.16,19.14,19.14,243100.0,14.1015,14.1088,14.0941,14.0941,243100.0
2013-05-29 10:30:00,19.15,19.17,19.13,19.14,225400.0,14.1015,14.1162,14.0867,14.0941,225400.0
2013-05-29 10:35:00,19.15,19.19,19.15,19.16,237500.0,14.1015,14.1309,14.1015,14.1088,237500.0
2013-05-29 10:40:00,19.15,19.16,19.13,19.14,195000.0,14.1015,14.1088,14.0867,14.0941,195000.0
2013-05-29 10:45:00,19.15,19.17,19.13,19.14,421900.0,14.1015,14.1162,14.0867,14.0941,421900.0
2013-05-29 10:50:00,19.14,19.16,19.13,19.14,282800.0,14.0941,14.1088,14.0867,14.0941,282800.0
2013-05-29 10:55:00,19.15,19.16,19.13,19.14,199800.0,14.1015,14.1088,14.0867,14.0941,199800.0
2013-05-29 11:00:00,19.14,19.15,19.1,19.12,102900.0,14.0941,14.1015,14.0646,14.0794,102900.0
2013-05-29 11:05:00,19.12,19.13,19.1,19.11,235200.0,14.0794,14.0867,14.0646,14.072,235200.0
2013-05-29 11:10:00,19.11,19.12,19.1,19.11,146100.0,14.072,14.0794,14.0646,14.072,146100.0
2013-05-29 11:15:00,19.11,19.11,19.05,19.05,105400.0,14.072,14.072,14.0278,14.0278,105400.0
2013-05-29 11:20:00,19.05,19.09,19.04,19.08,291100.0,14.0278,14.0573,14.0205,14.0499,291100.0
2013-05-29 11:25:00,19.08,19.1,19.07,19.09,97700.0,14.0499,14.0646,14.0425,14.0573,97700.0
2013-05-29 11:30:00,19.09,19.11,19.09,19.11,223400.0,14.0573,14.072,14.0573,14.072,223400.0
2013-05-29 11:35:00,19.11,19.13,19.11,19.13,174700.0,14.072,14.0867,14.072,14.0867,174700.0
2013-05-29 11:40:00,19.13,19.13,19.12,19.13,13400.0,14.0867,14.0867,14.0794,14.0867,13400.0
2013-05-29 11:45:00,19.13,19.16,19.12,19.16,138900.0,14.0867,14.1088,14.0794,14.1088,138900.0
2013-05-29 11:50:00,19.16,19.17,19.15,19.16,122100.0,14.1088,14.1162,14.1015,14.1088,122100.0
2013-05-29 11:55:00,19.17,19.19,19.16,19.19,72600.0,14.1162,14.1309,14.1088,14.1309,72600.0
2013-05-29 12:00:00,19.19,19.21,19.18,19.19,604100.0,14.1309,14.1456,14.1236,14.1309,604100.0
2013-05-29 12:05:00,19.19,19.21,19.18,19.2,230000.0,14.1309,14.1456,14.1236,14.1383,230000.0
2013-05-29 12:10:00,19.2,19.23,19.19,19.2,137200.0,14.1383,14.1604,14.1309,14.1383,137200.0
2013-05-29 12:15:00,19.2,19.23,19.2,19.23,93300.0,14.1383,14.1604,14.1383,14.1604,93300.0
2013-05-29 12:20:00,19.22,19.23,19.22,19.22,12700.0,14.153,14.1604,14.153,14.153,12700.0
2013-05-29 12:25:00,19.22,19.23,19.2,19.22,133600.0,14.153,14.1604,14.1383,14.153,133600.0
2013-05-29 12:30:00,19.22,19.22,19.2,19.21,37000.0,14.153,14.153,14.1383,14.1456,37000.0
2013-05-29 12:35:00,19.21,19.22,19.2,19.21,41700.0,14.1456,14.153,14.1383,14.1456,41700.0
2013-05-29 12:40:00,19.2,19.22,19.2,19.22,46200.0,14.1383,14.153,14.1383,14.153,46200.0
2013-05-29 12:45:00,19.22,19.22,19.2,19.21,182200.0,14.153,14.153,14.1383,14.1456,182200.0
2013-05-29 12:50:00,19.2,19.21,19.19,19.2,136000.0,14.1383,14.1456,14.1309,14.1383,136000.0
2013-05-29 12:55:00,19.21,19.21,19.2,19.21,145200.0,14.1456,14.1456,14.1383,14.1456,145200.0
2013-05-29 13:00:00,19.21,19.21,19.2,19.21,43400.0,14.1456,14.1456,14.1383,14.1456,43400.0
2013-05-29 13:05:00,19.21,19.22,19.21,19.21,12100.0,14.1456,14.153,14.1456,14.1456,12100.0
2013-05-29 13:10:00,19.21,19.22,19.2,19.22,87700.0,14.1456,14.153,14.1383,14.153,87700.0
2013-05-29 13:15:00,19.21,19.22,19.21,19.21,6400.0,14.1456,14.153,14.1456,14.1456,6400.0
2013-05-29 13:20:00,19.21,19.22,19.2,19.22,109000.0,14.1456,14.153,14.1383,14.153,109000.0
2013-05-29 13:25:00,19.22,19.23,19.21,19.21,39900.0,14.153,14.1604,14.1456,14.1456,39900.0
2013-05-29 13:30:00,19.21,19.22,19.21,19.21,14800.0,14.1456,14.153,14.1456,14.1456,14800.0
2013-05-29 13:35:00,19.21,19.25,19.21,19.25,220300.0,14.1456,14.1751,14.1456,14.1751,220300.0
2013-05-29 13:40:00,19.25,19.25,19.24,19.24,85900.0,14.1751,14.1751,14.1677,14.1677,85900.0
2013-05-29 13:45:00,19.25,19.26,19.25,19.25,88500.0,14.1751,14.1825,14.1751,14.1751,88500.0
2013-05-29 13:50:00,19.26,19.28,19.24,19.25,274100.0,14.1825,14.1972,14.1677,14.1751,274100.0
2013-05-29 13:55:00,19.25,19.28,19.24,19.27,300400.0,14.1751,14.1972,14.1677,14.1898,300400.0
2013-05-29 14:00:00,19.27,19.27,19.25,19.25,73500.0,14.1898,14.1898,14.1751,14.1751,73500.0
2013-05-29 14:05:00,19.25,19.29,19.25,19.28,102800.0,14.1751,14.2046,14.1751,14.1972,102800.0
2013-05-29 14:10:00,19.27,19.28,19.26,19.26,30500.0,14.1898,14.1972,14.1825,14.1825,30500.0
2013-05-29 14:15:00,19.26,19.27,19.24,19.24,124400.0,14.1825,14.1898,14.1677,14.1677,124400.0
2013-05-29 14:20:00,19.24,19.26,19.24,19.24,74000.0,14.1677,14.1825,14.1677,14.1677,74000.0
2013-05-29 14:25:00,19.25,19.25,19.22,19.22,33300.0,14.1751,14.1751,14.153,14.153,33300.0
2013-05-29 14:30:00,19.23,19.25,19.22,19.25,59800.0,14.1604,14.1751,14.153,14.1751,59800.0
2013-05-29 14:35:00,19.25,19.26,19.23,19.26,127800.0,14.1751,14.1825,14.1604,14.1825,127800.0
2013-05-29 14:40:00,19.26,19.26,19.23,19.26,74600.0,14.1825,14.1825,14.1604,14.1825,74600.0
2013-05-29 14:45:00,19.26,19.26,19.25,19.26,53900.0,14.1825,14.1825,14.1751,14.1825,53900.0
2013-05-29 14:50:00,19.26,19.29,19.25,19.29,147300.0,14.1825,14.2046,14.1751,14.2046,147300.0
2013-05-29 14:55:00,19.29,19.29,19.27,19.27,70400.0,14.2046,14.2046,14.1898,14.1898,70400.0
2013-05-29 15:00:00,19.28,19.28,19.26,19.28,132700.0,14.1972,14.1972,14.1825,14.1972,132700.0
2013-05-29 15:05:00,19.28,19.3,19.26,19.27,263900.0,14.1972,14.2119,14.1825,14.1898,263900.0
2013-05-29 15:10:00,19.27,19.29,19.26,19.27,221000.0,14.1898,14.2046,14.1825,14.1898,221000.0
2013-05-29 15:15:00,19.26,19.29,19.26,19.28,94700.0,14.1825,14.2046,14.1825,14.1972,94700.0
2013-05-29 15:20:00,19.27,19.29,19.27,19.29,54600.0,14.1898,14.2046,14.1898,14.2046,54600.0
2013-05-29 15:25:00,19.29,19.29,19.28,19.29,69800.0,14.2046,14.2046,14.1972,14.2046,69800.0
2013-05-29 15:30:00,19.29,19.3,19.28,19.29,345500.0,14.2046,14.2119,14.1972,14.2046,345500.0
2013-05-29 15:35:00,19.29,19.29,19.28,19.29,121700.0,14.2046,14.2046,14.1972,14.2046,121700.0
2013-05-29 15:40:00,19.28,19.29,19.28,19.29,102400.0,14.1972,14.2046,14.1972,14.2046,102400.0
2013-05-29 15:45:00,19.28,19.29,19.28,19.29,355800.0,14.1972,14.2046,14.1972,14.2046,355800.0
2013-05-29 15:50:00,19.28,19.29,19.23,19.23,586400.0,14.1972,14.2046,14.1604,14.1604,586400.0
2013-05-29 15:55:00,19.23,19.25,19.23,19.23,751400.0,14.1604,14.1751,14.1604,14.1604,751400.0
2013-05-30 09:30:00,19.15,19.18,19.09,19.12,242100.0,14.1015,14.1236,14.0573,14.0794,242100.0
2013-05-30 09:35:00,19.12,19.15,19.11,19.11,397500.0,14.0794,14.1015,14.072,14.072,397500.0
2013-05-30 09:40:00,19.11,19.13,19.09,19.09,125300.0,14.072,14.0867,14.0573,14.0573,125300.0
2013-05-30 09:45:00,19.1,19.19,19.08,19.15,221500.0,14.0646,14.1309,14.0499,14.1015,221500.0
2013-05-30 09:50:00,19.15,19.16,19.13,19.13,275300.0,14.1015,14.1088,14.0867,14.0867,275300.0
2013-05-30 09:55:00,19.14,19.14,19.1,19.11,45900.0,14.0941,14.0941,14.0646,14.072,45900.0
2013-05-30 10:00:00,19.1,19.11,19.05,19.05,154000.0,14.0646,14.072,14.0278,14.0278,154000.0
2013-05-30 10:05:00,19.05,19.07,19.04,19.06,93500.0,14.0278,14.0425,14.0205,14.0352,93500.0
2013-05-30 10:10:00,19.06,19.09,19.05,19.06,118600.0,14.0352,14.0573,14.0278,14.0352,118600.0
2013-05-30 10:15:00,19.07,19.07,19.04,19.05,64000.0,14.0425,14.0425,14.0205,14.0278,64000.0
2013-05-30 10:20:00,19.05,19.08,19.04,19.05,70900.0,14.0278,14.0499,14.0205,14.0278,70900.0
2013-05-30 10:25:00,19.04,19.06,19.04,19.05,44900.0,14.0205,14.0352,14.0205,14.0278,44900.0
2013-05-30 10:30:00,19.05,19.09,19.05,19.07,103500.0,14.0278,14.0573,14.0278,14.0425,103500.0
2013-05-30 10:35:00,19.08,19.1,19.07,19.09,72000.0,14.0499,14.0646,14.0425,14.0573,72000.0
2013-05-30 10:40:00,19.09,19.1,19.08,19.09,49300.0,14.0573,14.0646,14.0499,14.0573,49300.0
2013-05-30 10:45:00,19.09,19.1,19.07,19.08,68800.0,14.0573,14.0646,14.0425,14.0499,68800.0
2013-05-30 10:50:00,19.09,19.09,19.06,19.09,109700.0,14.0573,14.0573,14.0352,14.0573,109700.0
2013-05-30 10:55:00,19.08,19.12,19.08,19.11,102900.0,14.0499,14.0794,14.0499,14.072,102900.0
2013-05-30 11:00:00,19.11,19.12,19.09,19.09,89400.0,14.072,14.0794,14.0573,14.0573,89400.0
2013-05-30 11:05:00,19.09,19.09,19.06,19.09,62200.0,14.0573,14.0573,14.0352,14.0573,62200.0
2013-05-30 11:10:00,19.08,19.11,19.08,19.09,36000.0,14.0499,14.072,14.0499,14.0573,36000.0
2013-05-30 11:15:00,19.09,19.12,19.09,19.12,413900.0,14.0573,14.0794,14.0573,14.0794,413900.0
2013-05-30 11:20:00,19.11,19.12,19.11,19.11,82500.0,14.072,14.0794,14.072,14.072,82500.0
2013-05-30 11:25:00,19.11,19.13,19.11,19.13,73600.0,14.072,14.0867,14.072,14.0867,73600.0
2013-05-30 11:30:00,19.13,19.15,19.13,19.14,196900.0,14.0867,14.1015,14.0867,14.0941,196900.0
2013-05-30 11:35:00,19.15,19.15,19.13,19.13,41000.0,14.1015,14.1015,14.0867,14.0867,41000.0
2013-05-30 11:40:00,19.13,19.14,19.13,19.14,35900.0,14.0867,14.0941,14.0867,14.0941,35900.0
2013-05-30 11:45:00,19.14,19.14,19.13,19.13,27500.0,14.0941,14.0941,14.0867,14.0867,27500.0
2013-05-30 11:50:00,19.13,19.14,19.12,19.13,46500.0,14.0867,14.0941,14.0794,14.0867,46500.0
2013-05-30 11:55:00,19.12,19.13,19.11,19.11,20400.0,14.0794,14.0867,14.072,14.072,20400.0
2013-05-30 12:00:00,19.11,19.14,19.1,19.12,99800.0,14.072,14.0941,14.0646,14.0794,99800.0
2013-05-30 12:05:00,19.12,19.15,19.11,19.14,101500.0,14.0794,14.1015,14.072,14.0941,101500.0
2013-05-30 12:10:00,19.14,19.15,19.13,19.14,26600.0,14.0941,14.1015,14.0867,14.0941,26600.0
2013-05-30 12:15:00,19.14,19.14,19.12,19.13,48900.0,14.0941,14.0941,14.0794,14.0867,48900.0
2013-05-30 12:20:00,19.13,19.14,19.12,19.14,313600.0,14.0867,14.0941,14.0794,14.0941,313600.0
2013-05-30 12:25:00,19.14,19.14,19.12,19.12,33100.0,14.0941,14.0941,14.0794,14.0794,33100.0
2013-05-30 12:30:00,19.13,19.14,19.12,19.14,72200.0,14.0867,14.0941,14.0794,14.0941,72200.0
2013-05-30 12:35:00,19.13,19.14,19.11,19.11,159200.0,14.0867,14.0941,14.072,14.072,159200.0
2013-05-30 12:40:00,19.12,19.12,19.1,19.12,41800.0,14.0794,14.0794,14.0646,14.0794,41800.0
2013-05-30 12:45:00,19.12,19.14,19.12,19.14,88500.0,14.0794,14.0941,14.0794,14.0941,88500.0
2013-05-30 12:50:00,19.14,19.14,19.11,19.13,50000.0,14.0941,14.0941,14.072,14.0867,50000.0
2013-05-30 12:55:00,19.13,19.14,19.12,19.13,81000.0,14.0867,14.0941,14.0794,14.0867,81000.0
2013-05-30 13:00:00,19.13,19.14,19.12,19.13,52800.0,14.0867,14.0941,14.0794,14.0867,52800.0
2013-05-30 13:05:00,19.12,19.13,19.11,19.12,30600.0,14.0794,14.0867,14.072,14.0794,30600.0
2013-05-30 13:10:00,19.11,19.13,19.1,19.12,54100.0,14.072,14.0867,14.0646,14.0794,54100.0
2013-05-30 13:15:00,19.13,19.13,19.12,19.13,13400.0,14.0867,14.0867,14.0794,14.0867,13400.0
2013-05-30 13:20:00,19.13,19.13,19.12,19.13,21200.0,14.0867,14.0867,14.0794,14.0867,21200.0
2013-05-30 13:25:00,19.12,19.13,19.12,19.12,13900.0,14.0794,14.0867,14.0794,14.0794,13900.0
2013-05-30 13:30:00,19.13,19.14,19.12,19.13,164300.0,14.0867,14.0941,14.0794,14.0867,164300.0
2013-05-30 13:35:00,19.13,19.13,19.12,19.12,30200.0,14.0867,14.0867,14.0794,14.0794,30200.0
2013-05-30 13:40:00,19.13,19.14,19.12,19.13,82300.0,14.0867,14.0941,14.0794,14.0867,82300.0
2013-05-30 13:45:00,19.13,19.13,19.12,19.13,16700.0,14.0867,14.0867,14.0794,14.0867,16700.0
2013-05-30 13:50:00,19.13,19.13,19.12,19.12,29500.0,14.0867,14.0867,14.0794,14.0794,29500.0
2013-05-30 13:55:00,19.12,19.13,19.12,19.12,20100.0,14.0794,14.0867,14.0794,14.0794,20100.0
2013-05-30 14:00:00,19.12,19.13,19.11,19.11,57700.0,14.0794,14.0867,14.072,14.072,57700.0
2013-05-30 14:05:00,19.11,19.12,19.1,19.1,29600.0,14.072,14.0794,14.0646,14.0646,29600.0
2013-05-30 14:10:00,19.11,19.11,19.1,19.1,16800.0,14.072,14.072,14.0646,14.0646,16800.0
2013-05-30 14:15:00,19.1,19.11,19.09,19.1,48600.0,14.0646,14.072,14.0573,14.0646,48600.0
2013-05-30 14:20:00,19.1,19.12,19.1,19.12,59500.0,14.0646,14.0794,14.0646,14.0794,59500.0
2013-05-30 14:25:00,19.12,19.12,19.1,19.1,62500.0,14.0794,14.0794,14.0646,14.0646,62500.0
2013-05-30 14:30:00,19.1,19.11,19.09,19.09,70200.0,14.0646,14.072,14.0573,14.0573,70200.0
2013-05-30 14:35:00,19.09,19.1,19.08,19.08,24300.0,14.0573,14.0646,14.0499,14.0499,24300.0
2013-05-30 14:40:00,19.08,19.09,19.07,19.07,49800.0,14.0499,14.0573,14.0425,14.0425,49800.0
2013-05-30 14:45:00,19.07,19.08,19.07,19.07,27100.0,14.0425,14.0499,14.0425,14.0425,27100.0
2013-05-30 14:50:00,19.07,19.08,19.07,19.07,56000.0,14.0425,14.0499,14.0425,14.0425,56000.0
2013-05-30 14:55:00,19.07,19.1,19.07,19.09,144000.0,14.0425,14.0646,14.0425,14.0573,144000.0
2013-05-30 15:00:00,19.08,19.09,19.07,19.07,62600.0,14.0499,14.0573,14.0425,14.0425,62600.0
2013-05-30 15:05:00,19.07,19.08,19.07,19.07,21300.0,14.0425,14.0499,14.0425,14.0425,21300.0
2013-05-30 15:10:00,19.07,19.08,19.06,19.06,54400.0,14.0425,14.0499,14.0352,14.0352,54400.0
2013-05-30 15:15:00,19.06,19.07,19.06,19.07,31600.0,14.0352,14.0425,14.0352,14.0425,31600.0
2013-05-30 15:20:00,19.07,19.08,19.06,19.08,137900.0,14.0425,14.0499,14.0352,14.0499,137900.0
2013-05-30 15:25:00,19.08,19.09,19.06,19.07,115500.0,14.0499,14.0573,14.0352,14.0425,115500.0
2013-05-30 15:30:00,19.07,19.09,19.07,19.08,113000.0,14.0425,14.0573,14.0425,14.0499,113000.0
2013-05-30 15:35:00,19.08,19.08,19.07,19.07,49000.0,14.0499,14.0499,14.0425,14.0425,49000.0
2013-05-30 15:40:00,19.07,19.08,19.03,19.05,209000.0,14.0425,14.0499,14.0131,14.0278,209000.0
2013-05-30 15:45:00,19.05,19.07,19.02,19.02,260200.0,14.0278,14.0425,14.0057,14.0057,260200.0
2013-05-30 15:50:00,19.03,19.03,18.98,18.98,325300.0,14.0131,14.0131,13.9763,13.9763,325300.0
2013-05-30 15:55:00,18.98,18.99,18.96,18.99,487000.0,13.9763,13.9836,13.9615,13.9836,487000.0
2013-05-31 09:30:00,18.92,18.92,18.76,18.86,140200.0,13.9321,13.9321,13.8143,13.8879,140200.0
2013-05-31 09:35:00,18.86,18.86,18.78,18.84,162700.0,13.8879,13.8879,13.829,13.8732,162700.0
2013-05-31 09:40:00,18.84,18.88,18.81,18.85,69600.0,13.8732,13.9026,13.8511,13.8805,69600.0
2013-05-31 09:45:00,18.86,18.87,18.83,18.87,82000.0,13.8879,13.8953,13.8658,13.8953,82000.0
2013-05-31 09:50:00,18.87,18.88,18.85,18.86,29000.0,13.8953,13.9026,13.8805,13.8879,29000.0
2013-05-31 09:55:00,18.85,18.86,18.83,18.86,65200.0,13.8805,13.8879,13.8658,13.8879,65200.0
2013-05-31 10:00:00,18.86,18.87,18.81,18.85,118100.0,13.8879,13.8953,13.8511,13.8805,118100.0
2013-05-31 10:05:00,18.85,18.86,18.78,18.78,98500.0,13.8805,13.8879,13.829,13.829,98500.0
2013-05-31 10:10:00,18.78,18.81,18.78,18.81,40100.0,13.829,13.8511,13.829,13.8511,40100.0
2013-05-31 10:15:00,18.81,18.84,18.79,18.84,83700.0,13.8511,13.8732,13.8364,13.8732,83700.0
2013-05-31 10:20:00,18.84,18.85,18.82,18.85,47500.0,13.8732,13.8805,13.8585,13.8805,47500.0
2013-05-31 10:25:00,18.85,18.88,18.84,18.87,99500.0,13.8805,13.9026,13.8732,13.8953,99500.0
2013-05-31 10:30:00,18.87,18.88,18.84,18.87,49500.0,13.8953,13.9026,13.8732,13.8953,49500.0
2013-05-31 10:35:00,18.87,18.89,18.86,18.88,50000.0,13.8953,13.91,13.8879,13.9026,50000.0
2013-05-31 10:40:00,18.88,18.88,18.84,18.87,25900.0,13.9026,13.9026,13.8732,13.8953,25900.0
2013-05-31 10:45:00,18.87,18.87,18.84,18.86,89300.0,13.8953,13.8953,13.8732,13.8879,89300.0
2013-05-31 10:50:00,18.87,18.88,18.85,18.87,77700.0,13.8953,13.9026,13.8805,13.8953,77700.0
2013-05-31 10:55:00,18.87,18.9,18.87,18.89,116100.0,13.8953,13.9174,13.8953,13.91,116100.0
2013-05-31 11:00:00,18.89,18.89,18.85,18.87,64300.0,13.91,13.91,13.8805,13.8953,64300.0
2013-05-31 11:05:00,18.88,18.91,18.87,18.89,178000.0,13.9026,13.9247,13.8953,13.91,178000.0
2013-05-31 11:10:00,18.89,18.92,18.89,18.91,61300.0,13.91,13.9321,13.91,13.9247,61300.0
2013-05-31 11:15:00,18.91,18.91,18.89,18.89,41100.0,13.9247,13.9247,13.91,13.91,41100.0
2013-05-31 11:20:00,18.9,18.9,18.88,18.89,29500.0,13.9174,13.9174,13.9026,13.91,29500.0
2013-05-31 11:25:00,18.88,18.89,18.87,18.88,35600.0,13.9026,13.91,13.8953,13.9026,35600.0
2013-05-31 11:30:00,18.88,18.88,18.85,18.85,52400.0,13.9026,13.9026,13.8805,13.8805,52400.0
2013-05-31 11:35:00,18.86,18.86,18.84,18.84,13200.0,13.8879,13.8879,13.8732,13.8732,13200.0
2013-05-31 11:40:00,18.84,18.86,18.84,18.85,47800.0,13.8732,13.8879,13.8732,13.8805,47800.0
2013-05-31 11:45:00,18.85,18.86,18.85,18.86,12200.0,13.8805,13.8879,13.8805,13.8879,12200.0
2013-05-31 11:50:00,18.86,18.86,18.85,18.86,9400.0,13.8879,13.8879,13.8805,13.8879,9400.0
2013-05-31 11:55:00,18.86,18.86,18.84,18.84,19000.0,13.8879,13.8879,13.8732,13.8732,19000.0
2013-05-31 12:00:00,18.85,18.85,18.82,18.82,22100.0,13.8805,13.8805,13.8585,13.8585,22100.0
2013-05-31 12:05:00,18.82,18.83,18.81,18.83,19200.0,13.8585,13.8658,13.8511,13.8658,19200.0
2013-05-31 12:10:00,18.83,18.83,18.81,18.81,9000.0,13.8658,13.8658,13.8511,13.8511,9000.0
2013-05-31 12:15:00,18.82,18.82,18.78,18.79,19500.0,13.8585,13.8585,13.829,13.8364,19500.0
2013-05-31 12:20:00,18.79,18.8,18.78,18.8,24300.0,13.8364,13.8437,13.829,13.8437,24300.0
2013-05-31 12:25:00,18.8,18.81,18.8,18.81,45000.0,13.8437,13.8511,13.8437,13.8511,45000.0
2013-05-31 12:30:00,18.81,18.81,18.78,18.8,36900.0,13.8511,13.8511,13.829,13.8437,36900.0
2013-05-31 12:35:00,18.8,18.8,18.78,18.78,26200.0,13.8437,13.8437,13.829,13.829,26200.0
2013-05-31 12:40:00,18.78,18.8,18.78,18.8,22100.0,13.829,13.8437,13.829,13.8437,22100.0
2013-05-31 12:45:00,18.8,18.8,18.79,18.79,4400.0,13.8437,13.8437,13.8364,13.8364,4400.0
2013-05-31 12:50:00,18.8,18.8,18.78,18.79,21200.0,13.8437,13.8437,13.829,13.8364,21200.0
2013-05-31 12:55:00,18.78,18.79,18.78,18.78,7100.0,13.829,13.8364,13.829,13.829,7100.0
2013-05-31 13:00:00,18.78,18.8,18.77,18.78,44500.0,13.829,13.8437,13.8216,13.829,44500.0
2013-05-31 13:05:00,18.78,18.79,18.77,18.79,23800.0,13.829,13.8364,13.8216,13.8364,23800.0
2013-05-31 13:10:00,18.79,18.79,18.78,18.78,2100.0,13.8364,13.8364,13.829,13.829,2100.0
2013-05-31 13:15:00,18.78,18.79,18.76,18.76,21400.0,13.829,13.8364,13.8143,13.8143,21400.0
2013-05-31 13:20:00,18.77,18.77,18.76,18.77,8300.0,13.8216,13.8216,13.8143,13.8216,8300.0
2013-05-31 13:25:00,18.76,18.77,18.76,18.77,9100.0,13.8143,13.8216,13.8143,13.8216,9100.0
2013-05-31 13:30:00,18.76,18.77,18.74,18.75,42800.0,13.8143,13.8216,13.7995,13.8069,42800.0
2013-05-31 13:35:00,18.74,18.75,18.74,18.75,6500.0,13.7995,13.8069,13.7995,13.8069,6500.0
2013-05-31 13:40:00,18.74,18.75,18.74,18.75,22300.0,13.7995,13.8069,13.7995,13.8069,22300.0
2013-05-31 13:45:00,18.75,18.75,18.74,18.74,8200.0,13.8069,13.8069,13.7995,13.7995,8200.0
2013-05-31 13:50:00,18.75,18.75,18.74,18.75,12000.0,13.8069,13.8069,13.7995,13.8069,12000.0
2013-05-31 13:55:00,18.75,18.75,18.72,18.74,72500.0,13.8069,13.8069,13.7848,13.7995,72500.0
2013-05-31 14:00:00,18.74,18.74,18.72,18.72,21600.0,13.7995,13.7995,13.7848,13.7848,21600.0
2013-05-31 14:05:00,18.72,18.73,18.7,18.7,18900.0,13.7848,13.7922,13.7701,13.7701,18900.0
2013-05-31 14:10:00,18.71,18.71,18.68,18.68,71100.0,13.7775,13.7775,13.7554,13.7554,71100.0
2013-05-31 14:15:00,18.69,18.71,18.68,18.71,68900.0,13.7627,13.7775,13.7554,13.7775,68900.0
2013-05-31 14:20:00,18.71,18.71,18.7,18.71,12300.0,13.7775,13.7775,13.7701,13.7775,12300.0
2013-05-31 14:25:00,18.71,18.71,18.68,18.69,70400.0,13.7775,13.7775,13.7554,13.7627,70400.0
2013-05-31 14:30:00,18.68,18.69,18.67,18.67,31700.0,13.7554,13.7627,13.748,13.748,31700.0
2013-05-31 14:35:00,18.67,18.68,18.65,18.66,92500.0,13.748,13.7554,13.7333,13.7406,92500.0
2013-05-31 14:40:00,18.65,18.66,18.64,18.66,30700.0,13.7333,13.7406,13.7259,13.7406,30700.0
2013-05-31 14:45:00,18.66,18.66,18.65,18.65,20600.0,13.7406,13.7406,13.7333,13.7333,20600.0
2013-05-31 14:50:00,18.66,18.66,18.63,18.65,169700.0,13.7406,13.7406,13.7185,13.7333,169700.0
2013-05-31 14:55:00,18.66,18.7,18.66,18.69,129800.0,13.7406,13.7701,13.7406,13.7627,129800.0
2013-05-31 15:00:00,18.69,18.73,18.67,18.73,112700.0,13.7627,13.7922,13.748,13.7922,112700.0
2013-05-31 15:05:00,18.72,18.76,18.71,18.75,175200.0,13.7848,13.8143,13.7775,13.8069,175200.0
2013-05-31 15:10:00,18.74,18.76,18.73,18.75,86300.0,13.7995,13.8143,13.7922,13.8069,86300.0
2013-05-31 15:15:00,18.74,18.75,18.72,18.72,28700.0,13.7995,13.8069,13.7848,13.7848,28700.0
2013-05-31 15:20:00,18.72,18.75,18.72,18.74,53900.0,13.7848,13.8069,13.7848,13.7995,53900.0
2013-05-31 15:25:00,18.74,18.74,18.71,18.72,22300.0,13.7995,13.7995,13.7775,13.7848,22300.0
2013-05-31 15:30:00,18.72,18.72,18.67,18.69,47300.0,13.7848,13.7848,13.748,13.7627,47300.0
2013-05-31 15:35:00,18.69,18.69,18.66,18.66,61200.0,13.7627,13.7627,13.7406,13.7406,61200.0
2013-05-31 15:40:00,18.66,18.67,18.66,18.67,69600.0,13.7406,13.748,13.7406,13.748,69600.0
2013-05-31 15:45:00,18.67,18.69,18.67,18.69,141200.0,13.748,13.7627,13.748,13.7627,141200.0
2013-05-31 15:50:00,18.68,18.69,18.66,18.66,88000.0,13.7554,13.7627,13.7406,13.7406,88000.0
2013-05-31 15:55:00,18.67,18.67,18.64,18.65,813200.0,13.748,13.748,13.7259,13.7333,813200.0
2013-06-03 09:30:00,18.63,18.65,18.6,18.63,139600.0,13.7185,13.7333,13.6965,13.7185,139600.0
2013-06-03 09:35:00,18.62,18.65,18.59,18.63,106500.0,13.7112,13.7333,13.6891,13.7185,106500.0
2013-06-03 09:40:00,18.62,18.63,18.6,18.63,47700.0,13.7112,13.7185,13.6965,13.7185,47700.0
2013-06-03 09:45:00,18.62,18.65,18.61,18.64,164200.0,13.7112,13.7333,13.7038,13.7259,164200.0
2013-06-03 09:50:00,18.64,18.66,18.64,18.64,169000.0,13.7259,13.7406,13.7259,13.7259,169000.0
2013-06-03 09:55:00,18.64,18.66,18.64,18.64,118300.0,13.7259,13.7406,13.7259,13.7259,118300.0
2013-06-03 10:00:00,18.64,18.65,18.6,18.64,161300.0,13.7259,13.7333,13.6965,13.7259,161300.0
2013-06-03 10:05:00,18.64,18.66,18.62,18.65,124100.0,13.7259,13.7406,13.7112,13.7333,124100.0
2013-06-03 10:10:00,18.65,18.66,18.62,18.63,69200.0,13.7333,13.7406,13.7112,13.7185,69200.0
2013-06-03 10:15:00,18.63,18.66,18.62,18.66,217900.0,13.7185,13.7406,13.7112,13.7406,217900.0
2013-06-03 10:20:00,18.66,18.68,18.65,18.66,108700.0,13.7406,13.7554,13.7333,13.7406,108700.0
2013-06-03 10:25:00,18.65,18.66,18.64,18.66,126200.0,13.7333,13.7406,13.7259,13.7406,126200.0
2013-06-03 10:30:00,18.66,18.66,18.63,18.65,141300.0,13.7406,13.7406,13.7185,13.7333,141300.0
2013-06-03 10:35:00,18.64,18.65,18.59,18.62,246900.0,13.7259,13.7333,13.6891,13.7112,246900.0
2013-06-03 10:40:00,18.61,18.64,18.61,18.63,255000.0,13.7038,13.7259,13.7038,13.7185,255000.0
2013-06-03 10:45:00,18.64,18.66,18.62,18.66,116900.0,13.7259,13.7406,13.7112,13.7406,116900.0
2013-06-03 10:50:00,18.66,18.66,18.65,18.66,42100.0,13.7406,13.7406,13.7333,13.7406,42100.0
2013-06-03 10:55:00,18.66,18.69,18.65,18.68,198700.0,13.7406,13.7627,13.7333,13.7554,198700.0
2013-06-03 11:00:00,18.68,18.69,18.64,18.64,118500.0,13.7554,13.7627,13.7259,13.7259,118500.0
2013-06-03 11:05:00,18.64,18.68,18.63,18.68,342400.0,13.7259,13.7554,13.7185,13.7554,342400.0
2013-06-03 11:10:00,18.68,18.69,18.62,18.64,101000.0,13.7554,13.7627,13.7112,13.7259,101000.0
2013-06-03 11:15:00,18.65,18.67,18.64,18.66,40300.0,13.7333,13.748,13.7259,13.7406,40300.0
2013-06-03 11:20:00,18.66,18.66,18.64,18.64,53600.0,13.7406,13.7406,13.7259,13.7259,53600.0
2013-06-03 11:25:00,18.64,18.65,18.62,18.64,239600.0,13.7259,13.7333,13.7112,13.7259,239600.0
2013-06-03 11:30:00,18.64,18.65,18.63,18.65,21000.0,13.7259,13.7333,13.7185,13.7333,21000.0
2013-06-03 11:35:00,18.64,18.65,18.64,18.64,13100.0,13.7259,13.7333,13.7259,13.7259,13100.0
2013-06-03 11:40:00,18.64,18.64,18.62,18.64,166500.0,13.7259,13.7259,13.7112,13.7259,166500.0
2013-06-03 11:45:00,18.65,18.66,18.65,18.66,37700.0,13.7333,13.7406,13.7333,13.7406,37700.0
2013-06-03 11:50:00,18.66,18.67,18.65,18.66,51500.0,13.7406,13.748,13.7333,13.7406,51500.0
2013-06-03 11:55:00,18.65,18.66,18.64,18.64,33500.0,13.7333,13.7406,13.7259,13.7259,33500.0
2013-06-03 12:00:00,18.64,18.64,18.61,18.62,54000.0,13.7259,13.7259,13.7038,13.7112,54000.0
2013-06-03 12:05:00,18.61,18.63,18.61,18.63,37900.0,13.7038,13.7185,13.7038,13.7185,37900.0
2013-06-03 12:10:00,18.63,18.64,18.63,18.64,18200.0,13.7185,13.7259,13.7185,13.7259,18200.0
2013-06-03 12:15:00,18.64,18.64,18.62,18.63,74400.0,13.7259,13.7259,13.7112,13.7185,74400.0
2013-06-03 12:20:00,18.64,18.65,18.63,18.65,18400.0,13.7259,13.7333,13.7185,13.7333,18400.0
2013-06-03 12:25:00,18.64,18.64,18.63,18.64,39100.0,13.7259,13.7259,13.7185,13.7259,39100.0
2013-06-03 12:30:00,18.65,18.66,18.63,18.64,33600.0,13.7333,13.7406,13.7185,13.7259,33600.0
2013-06-03 12:35:00,18.64,18.65,18.64,18.64,14100.0,13.7259,13.7333,13.7259,13.7259,14100.0
2013-06-03 12:40:00,18.65,18.66,18.64,18.64,52400.0,13.7333,13.7406,13.7259,13.7259,52400.0
2013-06-03 12:45:00,18.64,18.66,18.63,18.65,107900.0,13.7259,13.7406,13.7185,13.7333,107900.0
2013-06-03 12:50:00,18.66,18.66,18.63,18.63,55000.0,13.7406,13.7406,13.7185,13.7185,55000.0
2013-06-03 12:55:00,18.64,18.64,18.63,18.63,109200.0,13.7259,13.7259,13.7185,13.7185,109200.0
2013-06-03 13:00:00,18.64,18.64,18.63,18.64,16800.0,13.7259,13.7259,13.7185,13.7259,16800.0
2013-06-03 13:05:00,18.64,18.65,18.64,18.65,22400.0,13.7259,13.7333,13.7259,13.7333,22400.0
2013-06-03 13:10:00,18.65,18.65,18.64,18.64,9300.0,13.7333,13.7333,13.7259,13.7259,9300.0
2013-06-03 13:15:00,18.65,18.65,18.64,18.65,9600.0,13.7333,13.7333,13.7259,13.7333,9600.0
2013-06-03 13:20:00,18.64,18.65,18.64,18.64,14100.0,13.7259,13.7333,13.7259,13.7259,14100.0
2013-06-03 13:25:00,18.64,18.65,18.63,18.64,50400.0,13.7259,13.7333,13.7185,13.7259,50400.0
2013-06-03 13:30:00,18.64,18.65,18.64,18.64,10900.0,13.7259,13.7333,13.7259,13.7259,10900.0
2013-06-03 13:35:00,18.65,18.66,18.64,18.64,93400.0,13.7333,13.7406,13.7259,13.7259,93400.0
2013-06-03 13:40:00,18.65,18.65,18.64,18.64,7500.0,13.7333,13.7333,13.7259,13.7259,7500.0
2013-06-03 13:45:00,18.64,18.65,18.64,18.64,314700.0,13.7259,13.7333,13.7259,13.7259,314700.0
2013-06-03 13:50:00,18.64,18.66,18.63,18.63,197200.0,13.7259,13.7406,13.7185,13.7185,197200.0
2013-06-03 13:55:00,18.64,18.64,18.63,18.63,93500.0,13.7259,13.7259,13.7185,13.7185,93500.0
2013-06-03 14:00:00,18.63,18.65,18.62,18.65,67400.0,13.7185,13.7333,13.7112,13.7333,67400.0
2013-06-03 14:05:00,18.65,18.68,18.64,18.68,119300.0,13.7333,13.7554,13.7259,13.7554,119300.0
2013-06-03 14:10:00,18.68,18.68,18.66,18.66,65400.0,13.7554,13.7554,13.7406,13.7406,65400.0
2013-06-03 14:15:00,18.66,18.67,18.64,18.65,56900.0,13.7406,13.748,13.7259,13.7333,56900.0
2013-06-03 14:20:00,18.64,18.65,18.64,18.64,12400.0,13.7259,13.7333,13.7259,13.7259,12400.0
2013-06-03 14:25:00,18.64,18.65,18.64,18.64,41700.0,13.7259,13.7333,13.7259,13.7259,41700.0
2013-06-03 14:30:00,18.64,18.64,18.63,18.63,40800.0,13.7259,13.7259,13.7185,13.7185,40800.0
2013-06-03 14:35:00,18.63,18.65,18.63,18.64,37200.0,13.7185,13.7333,13.7185,13.7259,37200.0
2013-06-03 14:40:00,18.64,18.67,18.64,18.67,88100.0,13.7259,13.748,13.7259,13.748,88100.0
2013-06-03 14:45:00,18.67,18.67,18.65,18.66,84700.0,13.748,13.748,13.7333,13.7406,84700.0
2013-06-03 14:50:00,18.65,18.68,18.65,18.67,88900.0,13.7333,13.7554,13.7333,13.748,88900.0
2013-06-03 14:55:00,18.68,18.68,18.66,18.67,35400.0,13.7554,13.7554,13.7406,13.748,35400.0
2013-06-03 15:00:00,18.66,18.69,18.66,18.66,126400.0,13.7406,13.7627,13.7406,13.7406,126400.0
2013-06-03 15:05:00,18.67,18.67,18.66,18.66,31800.0,13.748,13.748,13.7406,13.7406,31800.0
2013-06-03 15:10:00,18.66,18.67,18.66,18.66,49000.0,13.7406,13.748,13.7406,13.7406,49000.0
2013-06-03 15:15:00,18.66,18.67,18.65,18.65,87900.0,13.7406,13.748,13.7333,13.7333,87900.0
2013-06-03 15:20:00,18.65,18.66,18.65,18.65,66700.0,13.7333,13.7406,13.7333,13.7333,66700.0
2013-06-03 15:25:00,18.65,18.66,18.65,18.65,42500.0,13.7333,13.7406,13.7333,13.7333,42500.0
2013-06-03 15:30:00,18.65,18.66,18.65,18.65,75100.0,13.7333,13.7406,13.7333,13.7333,75100.0
2013-06-03 15:35:00,18.66,18.66,18.65,18.65,50600.0,13.7406,13.7406,13.7333,13.7333,50600.0
2013-06-03 15:40:00,18.65,18.66,18.65,18.66,101600.0,13.7333,13.7406,13.7333,13.7406,101600.0
2013-06-03 15:45:00,18.66,18.68,18.66,18.68,99800.0,13.7406,13.7554,13.7406,13.7554,99800.0
2013-06-03 15:50:00,18.68,18.68,18.67,18.68,115700.0,13.7554,13.7554,13.748,13.7554,115700.0
2013-06-03 15:55:00,18.68,18.73,18.67,18.69,706600.0,13.7554,13.7922,13.748,13.7627,706600.0
2013-06-04 09:30:00,18.7,18.75,18.69,18.75,194000.0,13.7701,13.8069,13.7627,13.8069,194000.0
2013-06-04 09:35:00,18.75,18.81,18.75,18.8,294000.0,13.8069,13.8511,13.8069,13.8437,294000.0
2013-06-04 09:40:00,18.79,18.85,18.78,18.85,444400.0,13.8364,13.8805,13.829,13.8805,444400.0
2013-06-04 09:45:00,18.85,18.9,18.85,18.86,363700.0,13.8805,13.9174,13.8805,13.8879,363700.0
2013-06-04 09:50:00,18.86,18.86,18.85,18.86,47000.0,13.8879,13.8879,13.8805,13.8879,47000.0
2013-06-04 09:55:00,18.86,18.94,18.86,18.92,150200.0,13.8879,13.9468,13.8879,13.9321,150200.0
2013-06-04 10:00:00,18.93,18.94,18.91,18.91,46900.0,13.9395,13.9468,13.9247,13.9247,46900.0
2013-06-04 10:05:00,18.91,18.91,18.88,18.89,65500.0,13.9247,13.9247,13.9026,13.91,65500.0
2013-06-04 10:10:00,18.9,18.9,18.88,18.89,50200.0,13.9174,13.9174,13.9026,13.91,50200.0
2013-06-04 10:15:00,18.88,18.91,18.88,18.89,117600.0,13.9026,13.9247,13.9026,13.91,117600.0
2013-06-04 10:20:00,18.89,18.92,18.89,18.91,67300.0,13.91,13.9321,13.91,13.9247,67300.0
2013-06-04 10:25:00,18.92,18.92,18.9,18.9,44600.0,13.9321,13.9321,13.9174,13.9174,44600.0
2013-06-04 10:30:00,18.91,18.96,18.9,18.96,109000.0,13.9247,13.9615,13.9174,13.9615,109000.0
2013-06-04 10:35:00,18.96,19.02,18.94,19.01,153800.0,13.9615,14.0057,13.9468,13.9984,153800.0
2013-06-04 10:40:00,19.01,19.01,18.98,18.99,82600.0,13.9984,13.9984,13.9763,13.9836,82600.0
2013-06-04 10:45:00,18.99,19.0,18.98,19.0,65900.0,13.9836,13.991,13.9763,13.991,65900.0
2013-06-04 10:50:00,19.0,19.0,18.94,18.95,153900.0,13.991,13.991,13.9468,13.9542,153900.0
2013-06-04 10:55:00,18.95,18.97,18.94,18.95,49700.0,13.9542,13.9689,13.9468,13.9542,49700.0
2013-06-04 11:00:00,18.95,18.95,18.93,18.95,68100.0,13.9542,13.9542,13.9395,13.9542,68100.0
2013-06-04 11:05:00,18.95,18.96,18.92,18.96,237900.0,13.9542,13.9615,13.9321,13.9615,237900.0
2013-06-04 11:10:00,18.96,18.98,18.96,18.98,24700.0,13.9615,13.9763,13.9615,13.9763,24700.0
2013-06-04 11:15:00,18.98,18.98,18.97,18.98,9600.0,13.9763,13.9763,13.9689,13.9763,9600.0
2013-06-04 11:20:00,18.98,18.98,18.97,18.98,35300.0,13.9763,13.9763,13.9689,13.9763,35300.0
2013-06-04 11:25:00,18.98,18.98,18.97,18.98,70700.0,13.9763,13.9763,13.9689,13.9763,70700.0
2013-06-04 11:30:00,18.98,19.0,18.98,19.0,49900.0,13.9763,13.991,13.9763,13.991,49900.0
2013-06-04 11:35:00,19.0,19.0,18.99,19.0,152100.0,13.991,13.991,13.9836,13.991,152100.0
2013-06-04 11:40:00,18.99,19.0,18.99,19.0,116500.0,13.9836,13.991,13.9836,13.991,116500.0
2013-06-04 11:45:00,19.0,19.02,19.0,19.01,176400.0,13.991,14.0057,13.991,13.9984,176400.0
2013-06-04 11:50:00,19.01,19.01,19.0,19.0,28900.0,13.9984,13.9984,13.991,13.991,28900.0
2013-06-04 11:55:00,19.0,19.01,18.98,19.01,59000.0,13.991,13.9984,13.9763,13.9984,59000.0
2013-06-04 12:00:00,19.01,19.01,19.0,19.0,127600.0,13.9984,13.9984,13.991,13.991,127600.0
2013-06-04 12:05:00,19.0,19.01,18.97,18.97,97300.0,13.991,13.9984,13.9689,13.9689,97300.0
2013-06-04 12:10:00,18.97,19.0,18.97,18.98,96000.0,13.9689,13.991,13.9689,13.9763,96000.0
2013-06-04 12:15:00,18.98,18.99,18.97,18.99,58800.0,13.9763,13.9836,13.9689,13.9836,58800.0
2013-06-04 12:20:00,18.99,19.0,18.98,19.0,70700.0,13.9836,13.991,13.9763,13.991,70700.0
2013-06-04 12:25:00,19.0,19.0,18.97,18.98,87200.0,13.991,13.991,13.9689,13.9763,87200.0
2013-06-04 12:30:00,18.98,19.0,18.96,19.0,105100.0,13.9763,13.991,13.9615,13.991,105100.0
2013-06-04 12:35:00,19.0,19.01,18.99,19.01,138400.0,13.991,13.9984,13.9836,13.9984,138400.0
2013-06-04 12:40:00,19.01,19.01,18.98,18.98,155000.0,13.9984,13.9984,13.9763,13.9763,155000.0
2013-06-04 12:45:00,18.99,18.99,18.98,18.99,28700.0,13.9836,13.9836,13.9763,13.9836,28700.0
2013-06-04 12:50:00,18.98,19.01,18.98,19.01,174800.0,13.9763,13.9984,13.9763,13.9984,174800.0
2013-06-04 12:55:00,19.01,19.02,19.01,19.02,59700.0,13.9984,14.0057,13.9984,14.0057,59700.0
2013-06-04 13:00:00,19.02,19.02,19.0,19.01,80200.0,14.0057,14.0057,13.991,13.9984,80200.0
2013-06-04 13:05:00,19.02,19.02,19.01,19.02,9700.0,14.0057,14.0057,13.9984,14.0057,9700.0
2013-06-04 13:10:00,19.02,19.03,19.0,19.03,60700.0,14.0057,14.0131,13.991,14.0131,60700.0
2013-06-04 13:15:00,19.03,19.03,19.01,19.02,16700.0,14.0131,14.0131,13.9984,14.0057,16700.0
2013-06-04 13:20:00,19.02,19.02,19.0,19.01,50900.0,14.0057,14.0057,13.991,13.9984,50900.0
2013-06-04 13:25:00,19.01,19.01,18.96,18.97,341300.0,13.9984,13.9984,13.9615,13.9689,341300.0
2013-06-04 13:30:00,18.98,19.0,18.97,18.98,85100.0,13.9763,13.991,13.9689,13.9763,85100.0
2013-06-04 13:35:00,18.98,18.99,18.97,18.98,65500.0,13.9763,13.9836,13.9689,13.9763,65500.0
2013-06-04 13:40:00,18.97,18.98,18.97,18.98,31300.0,13.9689,13.9763,13.9689,13.9763,31300.0
2013-06-04 13:45:00,18.97,18.98,18.9,18.91,123200.0,13.9689,13.9763,13.9174,13.9247,123200.0
2013-06-04 13:50:00,18.9,18.91,18.89,18.89,19200.0,13.9174,13.9247,13.91,13.91,19200.0
2013-06-04 13:55:00,18.89,18.92,18.88,18.91,162200.0,13.91,13.9321,13.9026,13.9247,162200.0
2013-06-04 14:00:00,18.9,18.91,18.88,18.91,117200.0,13.9174,13.9247,13.9026,13.9247,117200.0
2013-06-04 14:05:00,18.91,18.91,18.88,18.88,82000.0,13.9247,13.9247,13.9026,13.9026,82000.0
2013-06-04 14:10:00,18.88,18.88,18.85,18.86,38300.0,13.9026,13.9026,13.8805,13.8879,38300.0
2013-06-04 14:15:00,18.85,18.87,18.84,18.85,1109200.0,13.8805,13.8953,13.8732,13.8805,1109200.0
2013-06-04 14:20:00,18.84,18.85,18.84,18.84,23200.0,13.8732,13.8805,13.8732,13.8732,23200.0
2013-06-04 14:25:00,18.84,18.85,18.83,18.83,100800.0,13.8732,13.8805,13.8658,13.8658,100800.0
2013-06-04 14:30:00,18.84,18.85,18.83,18.84,156400.0,13.8732,13.8805,13.8658,13.8732,156400.0
2013-06-04 14:35:00,18.84,18.85,18.84,18.85,73700.0,13.8732,13.8805,13.8732,13.8805,73700.0
2013-06-04 14:40:00,18.85,18.89,18.84,18.88,361100.0,13.8805,13.91,13.8732,13.9026,361100.0
2013-06-04 14:45:00,18.88,18.88,18.86,18.88,73100.0,13.9026,13.9026,13.8879,13.9026,73100.0
2013-06-04 14:50:00,18.87,18.89,18.87,18.88,36000.0,13.8953,13.91,13.8953,13.9026,36000.0
2013-06-04 14:55:00,18.87,18.88,18.86,18.87,31900.0,13.8953,13.9026,13.8879,13.8953,31900.0
2013-06-04 15:00:00,18.86,18.9,18.86,18.89,163200.0,13.8879,13.9174,13.8879,13.91,163200.0
2013-06-04 15:05:00,18.89,18.92,18.88,18.9,106300.0,13.91,13.9321,13.9026,13.9174,106300.0
2013-06-04 15:10:00,18.9,18.91,18.87,18.88,82100.0,13.9174,13.9247,13.8953,13.9026,82100.0
2013-06-04 15:15:00,18.88,18.9,18.87,18.88,80000.0,13.9026,13.9174,13.8953,13.9026,80000.0
2013-06-04 15:20:00,18.88,18.9,18.88,18.88,65600.0,13.9026,13.9174,13.9026,13.9026,65600.0
2013-06-04 15:25:00,18.88,18.9,18.87,18.89,72000.0,13.9026,13.9174,13.8953,13.91,72000.0
2013-06-04 15:30:00,18.89,18.94,18.89,18.94,102100.0,13.91,13.9468,13.91,13.9468,102100.0
2013-06-04 15:35:00,18.94,18.95,18.93,18.94,54800.0,13.9468,13.9542,13.9395,13.9468,54800.0
2013-06-04 15:40:00,18.94,18.96,18.94,18.96,46900.0,13.9468,13.9615,13.9468,13.9615,46900.0
2013-06-04 15:45:00,18.95,18.96,18.94,18.95,127200.0,13.9542,13.9615,13.9468,13.9542,127200.0
2013-06-04 15:50:00,18.94,18.95,18.92,18.92,117600.0,13.9468,13.9542,13.9321,13.9321,117600.0
2013-06-04 15:55:00,18.92,18.94,18.9,18.92,935100.0,13.9321,13.9468,13.9174,13.9321,935100.0
2013-06-05 09:30:00,18.95,18.97,18.89,18.9,184000.0,13.9542,13.9689,13.91,13.9174,184000.0
2013-06-05 09:35:00,18.89,18.9,18.82,18.82,85400.0,13.91,13.9174,13.8585,13.8585,85400.0
2013-06-05 09:40:00,18.83,18.83,18.75,18.78,94800.0,13.8658,13.8658,13.8069,13.829,94800.0
2013-06-05 09:45:00,18.79,18.81,18.79,18.8,44500.0,13.8364,13.8511,13.8364,13.8437,44500.0
2013-06-05 09:50:00,18.8,18.86,18.8,18.85,174300.0,13.8437,13.8879,13.8437,13.8805,174300.0
2013-06-05 09:55:00,18.84,18.86,18.78,18.78,165200.0,13.8732,13.8879,13.829,13.829,165200.0
2013-06-05 10:00:00,18.79,18.81,18.77,18.78,143300.0,13.8364,13.8511,13.8216,13.829,143300.0
2013-06-05 10:05:00,18.77,18.78,18.76,18.76,69400.0,13.8216,13.829,13.8143,13.8143,69400.0
2013-06-05 10:10:00,18.77,18.8,18.76,18.79,130600.0,13.8216,13.8437,13.8143,13.8364,130600.0
2013-06-05 10:15:00,18.78,18.79,18.7,18.7,151900.0,13.829,13.8364,13.7701,13.7701,151900.0
2013-06-05 10:20:00,18.7,18.75,18.7,18.73,137700.0,13.7701,13.8069,13.7701,13.7922,137700.0
2013-06-05 10:25:00,18.73,18.77,18.72,18.76,95500.0,13.7922,13.8216,13.7848,13.8143,95500.0
2013-06-05 10:30:00,18.75,18.75,18.73,18.74,58200.0,13.8069,13.8069,13.7922,13.7995,58200.0
2013-06-05 10:35:00,18.74,18.76,18.72,18.74,65400.0,13.7995,13.8143,13.7848,13.7995,65400.0
2013-06-05 10:40:00,18.74,18.76,18.73,18.75,64400.0,13.7995,13.8143,13.7922,13.8069,64400.0
2013-06-05 10:45:00,18.74,18.77,18.73,18.74,77700.0,13.7995,13.8216,13.7922,13.7995,77700.0
2013-06-05 10:50:00,18.73,18.74,18.71,18.73,121700.0,13.7922,13.7995,13.7775,13.7922,121700.0
2013-06-05 10:55:00,18.73,18.74,18.71,18.73,85700.0,13.7922,13.7995,13.7775,13.7922,85700.0
2013-06-05 11:00:00,18.73,18.74,18.7,18.71,102000.0,13.7922,13.7995,13.7701,13.7775,102000.0
2013-06-05 11:05:00,18.72,18.72,18.71,18.71,37900.0,13.7848,13.7848,13.7775,13.7775,37900.0
2013-06-05 11:10:00,18.71,18.74,18.71,18.72,72600.0,13.7775,13.7995,13.7775,13.7848,72600.0
2013-06-05 11:15:00,18.73,18.73,18.7,18.71,55400.0,13.7922,13.7922,13.7701,13.7775,55400.0
2013-06-05 11:20:00,18.71,18.73,18.71,18.72,53800.0,13.7775,13.7922,13.7775,13.7848,53800.0
2013-06-05 11:25:00,18.71,18.73,18.7,18.71,56400.0,13.7775,13.7922,13.7701,13.7775,56400.0
2013-06-05 11:30:00,18.71,18.72,18.69,18.7,138200.0,13.7775,13.7848,13.7627,13.7701,138200.0
2013-06-05 11:35:00,18.7,18.74,18.69,18.74,39800.0,13.7701,13.7995,13.7627,13.7995,39800.0
2013-06-05 11:40:00,18.74,18.75,18.73,18.75,52300.0,13.7995,13.8069,13.7922,13.8069,52300.0
2013-06-05 11:45:00,18.75,18.78,18.75,18.76,50900.0,13.8069,13.829,13.8069,13.8143,50900.0
2013-06-05 11:50:00,18.75,18.77,18.74,18.75,52900.0,13.8069,13.8216,13.7995,13.8069,52900.0
2013-06-05 11:55:00,18.75,18.75,18.72,18.73,27000.0,13.8069,13.8069,13.7848,13.7922,27000.0
2013-06-05 12:00:00,18.72,18.74,18.72,18.72,88300.0,13.7848,13.7995,13.7848,13.7848,88300.0
2013-06-05 12:05:00,18.71,18.74,18.7,18.74,43800.0,13.7775,13.7995,13.7701,13.7995,43800.0
2013-06-05 12:10:00,18.73,18.74,18.72,18.72,32300.0,13.7922,13.7995,13.7848,13.7848,32300.0
2013-06-05 12:15:00,18.72,18.73,18.69,18.69,78900.0,13.7848,13.7922,13.7627,13.7627,78900.0
2013-06-05 12:20:00,18.7,18.7,18.69,18.7,26900.0,13.7701,13.7701,13.7627,13.7701,26900.0
2013-06-05 12:25:00,18.7,18.7,18.68,18.68,41600.0,13.7701,13.7701,13.7554,13.7554,41600.0
2013-06-05 12:30:00,18.69,18.7,18.67,18.7,42500.0,13.7627,13.7701,13.748,13.7701,42500.0
2013-06-05 12:35:00,18.69,18.7,18.67,18.67,44700.0,13.7627,13.7701,13.748,13.748,44700.0
2013-06-05 12:40:00,18.67,18.67,18.63,18.65,105400.0,13.748,13.748,13.7185,13.7333,105400.0
2013-06-05 12:45:00,18.65,18.65,18.63,18.64,160800.0,13.7333,13.7333,13.7185,13.7259,160800.0
2013-06-05 12:50:00,18.64,18.64,18.62,18.63,53600.0,13.7259,13.7259,13.7112,13.7185,53600.0
2013-06-05 12:55:00,18.62,18.65,18.62,18.65,40900.0,13.7112,13.7333,13.7112,13.7333,40900.0
2013-06-05 13:00:00,18.65,18.68,18.63,18.68,62300.0,13.7333,13.7554,13.7185,13.7554,62300.0
2013-06-05 13:05:00,18.67,18.68,18.67,18.68,18400.0,13.748,13.7554,13.748,13.7554,18400.0
2013-06-05 13:10:00,18.67,18.71,18.67,18.7,63900.0,13.748,13.7775,13.748,13.7701,63900.0
2013-06-05 13:15:00,18.7,18.7,18.68,18.7,24500.0,13.7701,13.7701,13.7554,13.7701,24500.0
2013-06-05 13:20:00,18.69,18.7,18.68,18.68,21100.0,13.7627,13.7701,13.7554,13.7554,21100.0
2013-06-05 13:25:00,18.68,18.69,18.67,18.67,37000.0,13.7554,13.7627,13.748,13.748,37000.0
2013-06-05 13:30:00,18.67,18.7,18.67,18.69,38500.0,13.748,13.7701,13.748,13.7627,38500.0
2013-06-05 13:35:00,18.69,18.71,18.69,18.7,55200.0,13.7627,13.7775,13.7627,13.7701,55200.0
2013-06-05 13:40:00,18.71,18.74,18.7,18.71,173400.0,13.7775,13.7995,13.7701,13.7775,173400.0
2013-06-05 13:45:00,18.72,18.72,18.69,18.69,46400.0,13.7848,13.7848,13.7627,13.7627,46400.0
2013-06-05 13:50:00,18.7,18.7,18.69,18.7,25600.0,13.7701,13.7701,13.7627,13.7701,25600.0
2013-06-05 13:55:00,18.7,18.7,18.66,18.67,44500.0,13.7701,13.7701,13.7406,13.748,44500.0
2013-06-05 14:00:00,18.66,18.68,18.66,18.68,43100.0,13.7406,13.7554,13.7406,13.7554,43100.0
2013-06-05 14:05:00,18.68,18.68,18.66,18.67,61400.0,13.7554,13.7554,13.7406,13.748,61400.0
2013-06-05 14:10:00,18.66,18.67,18.66,18.66,105800.0,13.7406,13.748,13.7406,13.7406,105800.0
2013-06-05 14:15:00,18.66,18.67,18.66,18.67,50400.0,13.7406,13.748,13.7406,13.748,50400.0
2013-06-05 14:20:00,18.67,18.67,18.65,18.66,97600.0,13.748,13.748,13.7333,13.7406,97600.0
2013-06-05 14:25:00,18.65,18.65,18.63,18.64,48000.0,13.7333,13.7333,13.7185,13.7259,48000.0
2013-06-05 14:30:00,18.64,18.66,18.63,18.66,43400.0,13.7259,13.7406,13.7185,13.7406,43400.0
2013-06-05 14:35:00,18.65,18.68,18.65,18.67,44600.0,13.7333,13.7554,13.7333,13.748,44600.0
2013-06-05 14:40:00,18.67,18.68,18.66,18.68,23800.0,13.748,13.7554,13.7406,13.7554,23800.0
2013-06-05 14:45:00,18.68,18.7,18.68,18.69,47300.0,13.7554,13.7701,13.7554,13.7627,47300.0
2013-06-05 14:50:00,18.69,18.71,18.68,18.69,68600.0,13.7627,13.7775,13.7554,13.7627,68600.0
2013-06-05 14:55:00,18.68,18.7,18.67,18.7,80400.0,13.7554,13.7701,13.748,13.7701,80400.0
2013-06-05 15:00:00,18.7,18.71,18.67,18.67,76800.0,13.7701,13.7775,13.748,13.748,76800.0
2013-06-05 15:05:00,18.68,18.68,18.67,18.68,40800.0,13.7554,13.7554,13.748,13.7554,40800.0
2013-06-05 15:10:00,18.67,18.7,18.66,18.69,92800.0,13.748,13.7701,13.7406,13.7627,92800.0
2013-06-05 15:15:00,18.69,18.71,18.68,18.69,70200.0,13.7627,13.7775,13.7554,13.7627,70200.0
2013-06-05 15:20:00,18.69,18.69,18.66,18.69,80400.0,13.7627,13.7627,13.7406,13.7627,80400.0
2013-06-05 15:25:00,18.69,18.71,18.69,18.7,56000.0,13.7627,13.7775,13.7627,13.7701,56000.0
2013-06-05 15:30:00,18.7,18.7,18.69,18.7,43900.0,13.7701,13.7701,13.7627,13.7701,43900.0
2013-06-05 15:35:00,18.69,18.74,18.69,18.73,99600.0,13.7627,13.7995,13.7627,13.7922,99600.0
2013-06-05 15:40:00,18.72,18.73,18.69,18.7,106800.0,13.7848,13.7922,13.7627,13.7701,106800.0
2013-06-05 15:45:00,18.71,18.71,18.68,18.68,150100.0,13.7775,13.7775,13.7554,13.7554,150100.0
2013-06-05 15:50:00,18.68,18.68,18.66,18.66,106400.0,13.7554,13.7554,13.7406,13.7406,106400.0
2013-06-05 15:55:00,18.66,18.67,18.65,18.66,473500.0,13.7406,13.748,13.7333,13.7406,473500.0
2013-06-06 09:30:00,18.65,18.66,18.56,18.6,81200.0,13.7333,13.7406,13.667,13.6965,81200.0
2013-06-06 09:35:00,18.6,18.7,18.6,18.68,123700.0,13.6965,13.7701,13.6965,13.7554,123700.0
2013-06-06 09:40:00,18.69,18.74,18.67,18.74,84400.0,13.7627,13.7995,13.748,13.7995,84400.0
2013-06-06 09:45:00,18.74,18.74,18.71,18.73,54800.0,13.7995,13.7995,13.7775,13.7922,54800.0
2013-06-06 09:50:00,18.73,18.73,18.69,18.69,31800.0,13.7922,13.7922,13.7627,13.7627,31800.0
2013-06-06 09:55:00,18.7,18.7,18.66,18.69,58700.0,13.7701,13.7701,13.7406,13.7627,58700.0
2013-06-06 10:00:00,18.69,18.72,18.69,18.7,50800.0,13.7627,13.7848,13.7627,13.7701,50800.0
2013-06-06 10:05:00,18.7,18.7,18.67,18.68,36500.0,13.7701,13.7701,13.748,13.7554,36500.0
2013-06-06 10:10:00,18.67,18.7,18.65,18.65,255800.0,13.748,13.7701,13.7333,13.7333,255800.0
2013-06-06 10:15:00,18.65,18.66,18.65,18.66,8400.0,13.7333,13.7406,13.7333,13.7406,8400.0
2013-06-06 10:20:00,18.65,18.68,18.65,18.68,99200.0,13.7333,13.7554,13.7333,13.7554,99200.0
2013-06-06 10:25:00,18.67,18.68,18.67,18.67,12200.0,13.748,13.7554,13.748,13.748,12200.0
2013-06-06 10:30:00,18.67,18.69,18.66,18.67,101800.0,13.748,13.7627,13.7406,13.748,101800.0
2013-06-06 10:35:00,18.66,18.66,18.62,18.62,49700.0,13.7406,13.7406,13.7112,13.7112,49700.0
2013-06-06 10:40:00,18.63,18.64,18.62,18.62,52000.0,13.7185,13.7259,13.7112,13.7112,52000.0
2013-06-06 10:45:00,18.62,18.62,18.58,18.6,49100.0,13.7112,13.7112,13.6817,13.6965,49100.0
2013-06-06 10:50:00,18.6,18.61,18.58,18.59,9100.0,13.6965,13.7038,13.6817,13.6891,9100.0
2013-06-06 10:55:00,18.59,18.61,18.58,18.61,27800.0,13.6891,13.7038,13.6817,13.7038,27800.0
2013-06-06 11:00:00,18.61,18.62,18.6,18.61,49000.0,13.7038,13.7112,13.6965,13.7038,49000.0
2013-06-06 11:05:00,18.61,18.61,18.61,18.61,15200.0,13.7038,13.7038,13.7038,13.7038,15200.0
2013-06-06 11:10:00,18.62,18.64,18.62,18.64,13400.0,13.7112,13.7259,13.7112,13.7259,13400.0
2013-06-06 11:15:00,18.63,18.64,18.62,18.63,49900.0,13.7185,13.7259,13.7112,13.7185,49900.0
2013-06-06 11:20:00,18.63,18.63,18.62,18.63,18800.0,13.7185,13.7185,13.7112,13.7185,18800.0
2013-06-06 11:25:00,18.63,18.63,18.61,18.62,39400.0,13.7185,13.7185,13.7038,13.7112,39400.0
2013-06-06 11:30:00,18.61,18.62,18.6,18.6,26700.0,13.7038,13.7112,13.6965,13.6965,26700.0
2013-06-06 11:35:00,18.6,18.61,18.58,18.61,45700.0,13.6965,13.7038,13.6817,13.7038,45700.0
2013-06-06 11:40:00,18.61,18.62,18.59,18.59,24800.0,13.7038,13.7112,13.6891,13.6891,24800.0
2013-06-06 11:45:00,18.59,18.61,18.59,18.61,28800.0,13.6891,13.7038,13.6891,13.7038,28800.0
2013-06-06 11:50:00,18.61,18.61,18.59,18.6,16000.0,13.7038,13.7038,13.6891,13.6965,16000.0
2013-06-06 11:55:00,18.6,18.6,18.53,18.56,80100.0,13.6965,13.6965,13.6449,13.667,80100.0
2013-06-06 12:00:00,18.55,18.58,18.55,18.56,48900.0,13.6596,13.6817,13.6596,13.667,48900.0
2013-06-06 12:05:00,18.57,18.58,18.57,18.58,35100.0,13.6744,13.6817,13.6744,13.6817,35100.0
2013-06-06 12:10:00,18.57,18.58,18.57,18.57,61900.0,13.6744,13.6817,13.6744,13.6744,61900.0
2013-06-06 12:15:00,18.57,18.58,18.57,18.57,34300.0,13.6744,13.6817,13.6744,13.6744,34300.0
2013-06-06 12:20:00,18.57,18.58,18.55,18.56,60600.0,13.6744,13.6817,13.6596,13.667,60600.0
2013-06-06 12:25:00,18.57,18.57,18.5,18.53,108300.0,13.6744,13.6744,13.6228,13.6449,108300.0
2013-06-06 12:30:00,18.53,18.55,18.52,18.55,38500.0,13.6449,13.6596,13.6375,13.6596,38500.0
2013-06-06 12:35:00,18.55,18.56,18.54,18.54,26900.0,13.6596,13.667,13.6523,13.6523,26900.0
2013-06-06 12:40:00,18.54,18.55,18.53,18.53,34000.0,13.6523,13.6596,13.6449,13.6449,34000.0
2013-06-06 12:45:00,18.53,18.58,18.53,18.57,304300.0,13.6449,13.6817,13.6449,13.6744,304300.0
2013-06-06 12:50:00,18.58,18.58,18.55,18.57,56000.0,13.6817,13.6817,13.6596,13.6744,56000.0
2013-06-06 12:55:00,18.57,18.57,18.56,18.57,43400.0,13.6744,13.6744,13.667,13.6744,43400.0
2013-06-06 13:00:00,18.57,18.58,18.56,18.56,117800.0,13.6744,13.6817,13.667,13.667,117800.0
2013-06-06 13:05:00,18.56,18.61,18.56,18.6,101400.0,13.667,13.7038,13.667,13.6965,101400.0
2013-06-06 13:10:00,18.61,18.62,18.58,18.59,41300.0,13.7038,13.7112,13.6817,13.6891,41300.0
2013-06-06 13:15:00,18.59,18.62,18.59,18.61,86500.0,13.6891,13.7112,13.6891,13.7038,86500.0
2013-06-06 13:20:00,18.61,18.62,18.59,18.61,77400.0,13.7038,13.7112,13.6891,13.7038,77400.0
2013-06-06 13:25:00,18.61,18.62,18.59,18.61,57100.0,13.7038,13.7112,13.6891,13.7038,57100.0
2013-06-06 13:30:00,18.61,18.61,18.6,18.6,6500.0,13.7038,13.7038,13.6965,13.6965,6500.0
2013-06-06 13:35:00,18.6,18.62,18.59,18.59,78800.0,13.6965,13.7112,13.6891,13.6891,78800.0
2013-06-06 13:40:00,18.59,18.62,18.59,18.6,121400.0,13.6891,13.7112,13.6891,13.6965,121400.0
2013-06-06 13:45:00,18.6,18.62,18.6,18.62,19600.0,13.6965,13.7112,13.6965,13.7112,19600.0
2013-06-06 13:50:00,18.62,18.62,18.59,18.6,21600.0,13.7112,13.7112,13.6891,13.6965,21600.0
2013-06-06 13:55:00,18.59,18.6,18.59,18.6,19200.0,13.6891,13.6965,13.6891,13.6965,19200.0
2013-06-06 14:00:00,18.6,18.6,18.58,18.58,33800.0,13.6965,13.6965,13.6817,13.6817,33800.0
2013-06-06 14:05:00,18.59,18.62,18.58,18.6,93200.0,13.6891,13.7112,13.6817,13.6965,93200.0
2013-06-06 14:10:00,18.6,18.6,18.59,18.6,32200.0,13.6965,13.6965,13.6891,13.6965,32200.0
2013-06-06 14:15:00,18.6,18.6,18.59,18.6,11900.0,13.6965,13.6965,13.6891,13.6965,11900.0
2013-06-06 14:20:00,18.59,18.6,18.58,18.59,31800.0,13.6891,13.6965,13.6817,13.6891,31800.0
2013-06-06 14:25:00,18.58,18.63,18.58,18.61,135800.0,13.6817,13.7185,13.6817,13.7038,135800.0
2013-06-06 14:30:00,18.62,18.62,18.6,18.6,22300.0,13.7112,13.7112,13.6965,13.6965,22300.0
2013-06-06 14:35:00,18.61,18.61,18.6,18.6,12400.0,13.7038,13.7038,13.6965,13.6965,12400.0
2013-06-06 14:40:00,18.6,18.61,18.59,18.59,57100.0,13.6965,13.7038,13.6891,13.6891,57100.0
2013-06-06 14:45:00,18.59,18.62,18.59,18.61,58500.0,13.6891,13.7112,13.6891,13.7038,58500.0
2013-06-06 14:50:00,18.61,18.61,18.59,18.59,43800.0,13.7038,13.7038,13.6891,13.6891,43800.0
2013-06-06 14:55:00,18.6,18.6,18.59,18.59,29100.0,13.6965,13.6965,13.6891,13.6891,29100.0
2013-06-06 15:00:00,18.6,18.6,18.58,18.59,37200.0,13.6965,13.6965,13.6817,13.6891,37200.0
2013-06-06 15:05:00,18.58,18.58,18.56,18.56,52800.0,13.6817,13.6817,13.667,13.667,52800.0
2013-06-06 15:10:00,18.56,18.57,18.55,18.55,57800.0,13.667,13.6744,13.6596,13.6596,57800.0
2013-06-06 15:15:00,18.56,18.56,18.53,18.54,181800.0,13.667,13.667,13.6449,13.6523,181800.0
2013-06-06 15:20:00,18.54,18.57,18.54,18.56,166300.0,13.6523,13.6744,13.6523,13.667,166300.0
2013-06-06 15:25:00,18.56,18.59,18.56,18.58,76100.0,13.667,13.6891,13.667,13.6817,76100.0
2013-06-06 15:30:00,18.58,18.59,18.57,18.59,32000.0,13.6817,13.6891,13.6744,13.6891,32000.0
2013-06-06 15:35:00,18.58,18.59,18.58,18.59,72200.0,13.6817,13.6891,13.6817,13.6891,72200.0
2013-06-06 15:40:00,18.58,18.59,18.58,18.58,111900.0,13.6817,13.6891,13.6817,13.6817,111900.0
2013-06-06 15:45:00,18.59,18.6,18.58,18.59,220700.0,13.6891,13.6965,13.6817,13.6891,220700.0
2013-06-06 15:50:00,18.59,18.6,18.58,18.59,203500.0,13.6891,13.6965,13.6817,13.6891,203500.0
2013-06-06 15:55:00,18.59,18.59,18.57,18.59,582000.0,13.6891,13.6891,13.6744,13.6891,582000.0
2013-06-07 09:30:00,18.82,18.85,18.75,18.79,457800.0,13.8585,13.8805,13.8069,13.8364,457800.0
2013-06-07 09:35:00,18.79,18.8,18.75,18.76,164900.0,13.8364,13.8437,13.8069,13.8143,164900.0
2013-06-07 09:40:00,18.76,18.77,18.71,18.72,173800.0,13.8143,13.8216,13.7775,13.7848,173800.0
2013-06-07 09:45:00,18.72,18.75,18.72,18.73,100800.0,13.7848,13.8069,13.7848,13.7922,100800.0
2013-06-07 09:50:00,18.73,18.75,18.7,18.75,184100.0,13.7922,13.8069,13.7701,13.8069,184100.0
2013-06-07 09:55:00,18.75,18.75,18.74,18.75,196800.0,13.8069,13.8069,13.7995,13.8069,196800.0
2013-06-07 10:00:00,18.75,18.75,18.71,18.73,104100.0,13.8069,13.8069,13.7775,13.7922,104100.0
2013-06-07 10:05:00,18.73,18.76,18.72,18.75,76900.0,13.7922,13.8143,13.7848,13.8069,76900.0
2013-06-07 10:10:00,18.75,18.76,18.73,18.74,66400.0,13.8069,13.8143,13.7922,13.7995,66400.0
2013-06-07 10:15:00,18.74,18.77,18.73,18.75,181600.0,13.7995,13.8216,13.7922,13.8069,181600.0
2013-06-07 10:20:00,18.74,18.75,18.71,18.71,200500.0,13.7995,13.8069,13.7775,13.7775,200500.0
2013-06-07 10:25:00,18.71,18.72,18.67,18.67,119300.0,13.7775,13.7848,13.748,13.748,119300.0
2013-06-07 10:30:00,18.67,18.69,18.65,18.67,187400.0,13.748,13.7627,13.7333,13.748,187400.0
2013-06-07 10:35:00,18.66,18.68,18.66,18.68,70300.0,13.7406,13.7554,13.7406,13.7554,70300.0
2013-06-07 10:40:00,18.68,18.68,18.66,18.66,79100.0,13.7554,13.7554,13.7406,13.7406,79100.0
2013-06-07 10:45:00,18.66,18.67,18.66,18.66,134500.0,13.7406,13.748,13.7406,13.7406,134500.0
2013-06-07 10:50:00,18.66,18.67,18.66,18.67,43500.0,13.7406,13.748,13.7406,13.748,43500.0
2013-06-07 10:55:00,18.66,18.67,18.66,18.66,10700.0,13.7406,13.748,13.7406,13.7406,10700.0
2013-06-07 11:00:00,18.67,18.7,18.66,18.69,89500.0,13.748,13.7701,13.7406,13.7627,89500.0
2013-06-07 11:05:00,18.69,18.71,18.69,18.71,54400.0,13.7627,13.7775,13.7627,13.7775,54400.0
2013-06-07 11:10:00,18.71,18.71,18.66,18.66,148100.0,13.7775,13.7775,13.7406,13.7406,148100.0
2013-06-07 11:15:00,18.66,18.69,18.66,18.68,69300.0,13.7406,13.7627,13.7406,13.7554,69300.0
2013-06-07 11:20:00,18.68,18.7,18.68,18.7,59600.0,13.7554,13.7701,13.7554,13.7701,59600.0
2013-06-07 11:25:00,18.69,18.72,18.69,18.71,34000.0,13.7627,13.7848,13.7627,13.7775,34000.0
2013-06-07 11:30:00,18.72,18.73,18.71,18.71,46900.0,13.7848,13.7922,13.7775,13.7775,46900.0
2013-06-07 11:35:00,18.72,18.73,18.71,18.73,28200.0,13.7848,13.7922,13.7775,13.7922,28200.0
2013-06-07 11:40:00,18.73,18.73,18.7,18.71,166400.0,13.7922,13.7922,13.7701,13.7775,166400.0
2013-06-07 11:45:00,18.71,18.71,18.69,18.71,97300.0,13.7775,13.7775,13.7627,13.7775,97300.0
2013-06-07 11:50:00,18.71,18.72,18.7,18.72,35600.0,13.7775,13.7848,13.7701,13.7848,35600.0
2013-06-07 11:55:00,18.71,18.72,18.71,18.72,17600.0,13.7775,13.7848,13.7775,13.7848,17600.0
2013-06-07 12:00:00,18.72,18.72,18.7,18.71,33100.0,13.7848,13.7848,13.7701,13.7775,33100.0
2013-06-07 12:05:00,18.71,18.73,18.71,18.71,79800.0,13.7775,13.7922,13.7775,13.7775,79800.0
2013-06-07 12:10:00,18.71,18.72,18.71,18.72,15500.0,13.7775,13.7848,13.7775,13.7848,15500.0
2013-06-07 12:15:00,18.72,18.74,18.71,18.74,51200.0,13.7848,13.7995,13.7775,13.7995,51200.0
2013-06-07 12:20:00,18.74,18.75,18.74,18.75,24700.0,13.7995,13.8069,13.7995,13.8069,24700.0
2013-06-07 12:25:00,18.74,18.75,18.74,18.75,14300.0,13.7995,13.8069,13.7995,13.8069,14300.0
2013-06-07 12:30:00,18.75,18.75,18.73,18.73,76800.0,13.8069,13.8069,13.7922,13.7922,76800.0
2013-06-07 12:35:00,18.73,18.74,18.72,18.74,49300.0,13.7922,13.7995,13.7848,13.7995,49300.0
2013-06-07 12:40:00,18.74,18.74,18.71,18.71,56900.0,13.7995,13.7995,13.7775,13.7775,56900.0
2013-06-07 12:45:00,18.72,18.72,18.7,18.71,18800.0,13.7848,13.7848,13.7701,13.7775,18800.0
2013-06-07 12:50:00,18.71,18.73,18.71,18.73,34200.0,13.7775,13.7922,13.7775,13.7922,34200.0
2013-06-07 12:55:00,18.73,18.74,18.72,18.74,33300.0,13.7922,13.7995,13.7848,13.7995,33300.0
2013-06-07 13:00:00,18.73,18.74,18.71,18.71,60600.0,13.7922,13.7995,13.7775,13.7775,60600.0
2013-06-07 13:05:00,18.72,18.73,18.71,18.72,200100.0,13.7848,13.7922,13.7775,13.7848,200100.0
2013-06-07 13:10:00,18.73,18.73,18.7,18.72,48700.0,13.7922,13.7922,13.7701,13.7848,48700.0
2013-06-07 13:15:00,18.71,18.71,18.7,18.7,28300.0,13.7775,13.7775,13.7701,13.7701,28300.0
2013-06-07 13:20:00,18.7,18.72,18.7,18.7,89700.0,13.7701,13.7848,13.7701,13.7701,89700.0
2013-06-07 13:25:00,18.71,18.71,18.68,18.7,97900.0,13.7775,13.7775,13.7554,13.7701,97900.0
2013-06-07 13:30:00,18.7,18.7,18.67,18.7,140300.0,13.7701,13.7701,13.748,13.7701,140300.0
2013-06-07 13:35:00,18.7,18.72,18.7,18.7,72400.0,13.7701,13.7848,13.7701,13.7701,72400.0
2013-06-07 13:40:00,18.7,18.71,18.7,18.7,66400.0,13.7701,13.7775,13.7701,13.7701,66400.0
2013-06-07 13:45:00,18.71,18.71,18.7,18.7,35300.0,13.7775,13.7775,13.7701,13.7701,35300.0
2013-06-07 13:50:00,18.71,18.72,18.7,18.72,34000.0,13.7775,13.7848,13.7701,13.7848,34000.0
2013-06-07 13:55:00,18.72,18.72,18.7,18.7,61400.0,13.7848,13.7848,13.7701,13.7701,61400.0
2013-06-07 14:00:00,18.71,18.71,18.7,18.71,35700.0,13.7775,13.7775,13.7701,13.7775,35700.0
2013-06-07 14:05:00,18.71,18.71,18.7,18.71,76600.0,13.7775,13.7775,13.7701,13.7775,76600.0
2013-06-07 14:10:00,18.71,18.71,18.69,18.7,118400.0,13.7775,13.7775,13.7627,13.7701,118400.0
2013-06-07 14:15:00,18.7,18.71,18.69,18.69,103500.0,13.7701,13.7775,13.7627,13.7627,103500.0
2013-06-07 14:20:00,18.7,18.7,18.69,18.7,28200.0,13.7701,13.7701,13.7627,13.7701,28200.0
2013-06-07 14:25:00,18.69,18.7,18.66,18.68,112700.0,13.7627,13.7701,13.7406,13.7554,112700.0
2013-06-07 14:30:00,18.68,18.68,18.66,18.67,36600.0,13.7554,13.7554,13.7406,13.748,36600.0
2013-06-07 14:35:00,18.67,18.7,18.67,18.69,48500.0,13.748,13.7701,13.748,13.7627,48500.0
2013-06-07 14:40:00,18.7,18.7,18.68,18.68,36800.0,13.7701,13.7701,13.7554,13.7554,36800.0
2013-06-07 14:45:00,18.68,18.69,18.68,18.68,39300.0,13.7554,13.7627,13.7554,13.7554,39300.0
2013-06-07 14:50:00,18.68,18.71,18.68,18.69,137600.0,13.7554,13.7775,13.7554,13.7627,137600.0
2013-06-07 14:55:00,18.69,18.7,18.69,18.69,45000.0,13.7627,13.7701,13.7627,13.7627,45000.0
2013-06-07 15:00:00,18.7,18.7,18.68,18.69,77200.0,13.7701,13.7701,13.7554,13.7627,77200.0
2013-06-07 15:05:00,18.69,18.7,18.68,18.7,139000.0,13.7627,13.7701,13.7554,13.7701,139000.0
2013-06-07 15:10:00,18.69,18.7,18.68,18.68,97300.0,13.7627,13.7701,13.7554,13.7554,97300.0
2013-06-07 15:15:00,18.68,18.71,18.68,18.71,95400.0,13.7554,13.7775,13.7554,13.7775,95400.0
2013-06-07 15:20:00,18.7,18.71,18.68,18.68,95700.0,13.7701,13.7775,13.7554,13.7554,95700.0
2013-06-07 15:25:00,18.68,18.7,18.68,18.68,103800.0,13.7554,13.7701,13.7554,13.7554,103800.0
2013-06-07 15:30:00,18.68,18.69,18.68,18.68,78300.0,13.7554,13.7627,13.7554,13.7554,78300.0
2013-06-07 15:35:00,18.68,18.72,18.68,18.72,145300.0,13.7554,13.7848,13.7554,13.7848,145300.0
2013-06-07 15:40:00,18.71,18.72,18.7,18.7,185700.0,13.7775,13.7848,13.7701,13.7701,185700.0
2013-06-07 15:45:00,18.71,18.71,18.7,18.7,162200.0,13.7775,13.7775,13.7701,13.7701,162200.0
2013-06-07 15:50:00,18.71,18.71,18.7,18.7,210800.0,13.7775,13.7775,13.7701,13.7701,210800.0
2013-06-07 15:55:00,18.71,18.71,18.69,18.7,640400.0,13.7775,13.7775,13.7627,13.7701,640400.0
2013-06-10 09:30:00,18.72,18.73,18.69,18.71,436900.0,13.7848,13.7922,13.7627,13.7775,436900.0
2013-06-10 09:35:00,18.7,18.71,18.66,18.71,260600.0,13.7701,13.7775,13.7406,13.7775,260600.0
2013-06-10 09:40:00,18.7,18.7,18.68,18.7,79000.0,13.7701,13.7701,13.7554,13.7701,79000.0
2013-06-10 09:45:00,18.68,18.7,18.66,18.68,101200.0,13.7554,13.7701,13.7406,13.7554,101200.0
2013-06-10 09:50:00,18.68,18.7,18.68,18.7,255900.0,13.7554,13.7701,13.7554,13.7701,255900.0
2013-06-10 09:55:00,18.69,18.7,18.64,18.66,156500.0,13.7627,13.7701,13.7259,13.7406,156500.0
2013-06-10 10:00:00,18.65,18.7,18.64,18.69,167700.0,13.7333,13.7701,13.7259,13.7627,167700.0
2013-06-10 10:05:00,18.7,18.71,18.68,18.7,136300.0,13.7701,13.7775,13.7554,13.7701,136300.0
2013-06-10 10:10:00,18.69,18.7,18.66,18.69,170600.0,13.7627,13.7701,13.7406,13.7627,170600.0
2013-06-10 10:15:00,18.7,18.71,18.69,18.71,84200.0,13.7701,13.7775,13.7627,13.7775,84200.0
2013-06-10 10:20:00,18.7,18.74,18.7,18.74,159300.0,13.7701,13.7995,13.7701,13.7995,159300.0
2013-06-10 10:25:00,18.75,18.8,18.73,18.8,141700.0,13.8069,13.8437,13.7922,13.8437,141700.0
2013-06-10 10:30:00,18.79,18.81,18.79,18.8,80800.0,13.8364,13.8511,13.8364,13.8437,80800.0
2013-06-10 10:35:00,18.8,18.83,18.8,18.8,85800.0,13.8437,13.8658,13.8437,13.8437,85800.0
2013-06-10 10:40:00,18.8,18.84,18.8,18.84,124100.0,13.8437,13.8732,13.8437,13.8732,124100.0
2013-06-10 10:45:00,18.84,18.86,18.83,18.86,44700.0,13.8732,13.8879,13.8658,13.8879,44700.0
2013-06-10 10:50:00,18.86,18.89,18.86,18.88,168000.0,13.8879,13.91,13.8879,13.9026,168000.0
2013-06-10 10:55:00,18.88,18.88,18.85,18.86,63400.0,13.9026,13.9026,13.8805,13.8879,63400.0
2013-06-10 11:00:00,18.86,18.88,18.86,18.88,40000.0,13.8879,13.9026,13.8879,13.9026,40000.0
2013-06-10 11:05:00,18.88,18.91,18.88,18.91,52400.0,13.9026,13.9247,13.9026,13.9247,52400.0
2013-06-10 11:10:00,18.91,18.91,18.89,18.9,80200.0,13.9247,13.9247,13.91,13.9174,80200.0
2013-06-10 11:15:00,18.91,18.91,18.89,18.9,42700.0,13.9247,13.9247,13.91,13.9174,42700.0
2013-06-10 11:20:00,18.89,18.93,18.89,18.93,63000.0,13.91,13.9395,13.91,13.9395,63000.0
2013-06-10 11:25:00,18.93,18.94,18.89,18.89,72600.0,13.9395,13.9468,13.91,13.91,72600.0
2013-06-10 11:30:00,18.89,18.91,18.87,18.88,82700.0,13.91,13.9247,13.8953,13.9026,82700.0
2013-06-10 11:35:00,18.88,18.9,18.87,18.89,47200.0,13.9026,13.9174,13.8953,13.91,47200.0
2013-06-10 11:40:00,18.88,18.89,18.88,18.89,29100.0,13.9026,13.91,13.9026,13.91,29100.0
2013-06-10 11:45:00,18.88,18.9,18.88,18.9,45700.0,13.9026,13.9174,13.9026,13.9174,45700.0
2013-06-10 11:50:00,18.89,18.9,18.88,18.89,50900.0,13.91,13.9174,13.9026,13.91,50900.0
2013-06-10 11:55:00,18.89,18.9,18.88,18.89,18800.0,13.91,13.9174,13.9026,13.91,18800.0
2013-06-10 12:00:00,18.89,18.9,18.88,18.9,39800.0,13.91,13.9174,13.9026,13.9174,39800.0
2013-06-10 12:05:00,18.9,18.91,18.89,18.9,54800.0,13.9174,13.9247,13.91,13.9174,54800.0
2013-06-10 12:10:00,18.89,18.9,18.88,18.89,48900.0,13.91,13.9174,13.9026,13.91,48900.0
2013-06-10 12:15:00,18.89,18.89,18.88,18.89,16200.0,13.91,13.91,13.9026,13.91,16200.0
2013-06-10 12:20:00,18.89,18.9,18.88,18.89,56700.0,13.91,13.9174,13.9026,13.91,56700.0
2013-06-10 12:25:00,18.89,18.9,18.88,18.89,40800.0,13.91,13.9174,13.9026,13.91,40800.0
2013-06-10 12:30:00,18.89,18.89,18.88,18.88,33800.0,13.91,13.91,13.9026,13.9026,33800.0
2013-06-10 12:35:00,18.87,18.88,18.87,18.87,20700.0,13.8953,13.9026,13.8953,13.8953,20700.0
2013-06-10 12:40:00,18.88,18.88,18.87,18.88,45300.0,13.9026,13.9026,13.8953,13.9026,45300.0
2013-06-10 12:45:00,18.88,18.88,18.87,18.88,50900.0,13.9026,13.9026,13.8953,13.9026,50900.0
2013-06-10 12:50:00,18.88,18.88,18.84,18.86,141000.0,13.9026,13.9026,13.8732,13.8879,141000.0
2013-06-10 12:55:00,18.86,18.88,18.84,18.88,197600.0,13.8879,13.9026,13.8732,13.9026,197600.0
2013-06-10 13:00:00,18.87,18.89,18.86,18.87,256700.0,13.8953,13.91,13.8879,13.8953,256700.0
2013-06-10 13:05:00,18.87,18.87,18.83,18.84,63400.0,13.8953,13.8953,13.8658,13.8732,63400.0
2013-06-10 13:10:00,18.84,18.84,18.8,18.8,38700.0,13.8732,13.8732,13.8437,13.8437,38700.0
2013-06-10 13:15:00,18.8,18.81,18.8,18.8,43600.0,13.8437,13.8511,13.8437,13.8437,43600.0
2013-06-10 13:20:00,18.8,18.83,18.8,18.8,119200.0,13.8437,13.8658,13.8437,13.8437,119200.0
2013-06-10 13:25:00,18.81,18.83,18.8,18.82,45000.0,13.8511,13.8658,13.8437,13.8585,45000.0
2013-06-10 13:30:00,18.83,18.83,18.8,18.81,67000.0,13.8658,13.8658,13.8437,13.8511,67000.0
2013-06-10 13:35:00,18.8,18.82,18.8,18.82,55200.0,13.8437,13.8585,13.8437,13.8585,55200.0
2013-06-10 13:40:00,18.82,18.84,18.81,18.83,81500.0,13.8585,13.8732,13.8511,13.8658,81500.0
2013-06-10 13:45:00,18.84,18.84,18.83,18.84,8000.0,13.8732,13.8732,13.8658,13.8732,8000.0
2013-06-10 13:50:00,18.84,18.84,18.83,18.84,17800.0,13.8732,13.8732,13.8658,13.8732,17800.0
2013-06-10 13:55:00,18.84,18.84,18.83,18.84,7800.0,13.8732,13.8732,13.8658,13.8732,7800.0
2013-06-10 14:00:00,18.83,18.84,18.8,18.82,113500.0,13.8658,13.8732,13.8437,13.8585,113500.0
2013-06-10 14:05:00,18.82,18.82,18.81,18.81,58200.0,13.8585,13.8585,13.8511,13.8511,58200.0
2013-06-10 14:10:00,18.8,18.81,18.8,18.81,29800.0,13.8437,13.8511,13.8437,13.8511,29800.0
2013-06-10 14:15:00,18.8,18.82,18.8,18.8,154000.0,13.8437,13.8585,13.8437,13.8437,154000.0
2013-06-10 14:20:00,18.8,18.81,18.8,18.8,14200.0,13.8437,13.8511,13.8437,13.8437,14200.0
2013-06-10 14:25:00,18.81,18.85,18.8,18.84,71600.0,13.8511,13.8805,13.8437,13.8732,71600.0
2013-06-10 14:30:00,18.85,18.85,18.83,18.84,37300.0,13.8805,13.8805,13.8658,13.8732,37300.0
2013-06-10 14:35:00,18.83,18.84,18.81,18.82,42800.0,13.8658,13.8732,13.8511,13.8585,42800.0
2013-06-10 14:40:00,18.82,18.82,18.81,18.82,38100.0,13.8585,13.8585,13.8511,13.8585,38100.0
2013-06-10 14:45:00,18.81,18.84,18.81,18.84,71800.0,13.8511,13.8732,13.8511,13.8732,71800.0
2013-06-10 14:50:00,18.84,18.85,18.83,18.85,15000.0,13.8732,13.8805,13.8658,13.8805,15000.0
2013-06-10 14:55:00,18.85,18.85,18.84,18.85,48000.0,13.8805,13.8805,13.8732,13.8805,48000.0
2013-06-10 15:00:00,18.85,18.85,18.84,18.85,12900.0,13.8805,13.8805,13.8732,13.8805,12900.0
2013-06-10 15:05:00,18.84,18.85,18.82,18.85,102400.0,13.8732,13.8805,13.8585,13.8805,102400.0
2013-06-10 15:10:00,18.85,18.86,18.83,18.84,78500.0,13.8805,13.8879,13.8658,13.8732,78500.0
2013-06-10 15:15:00,18.83,18.84,18.83,18.84,31000.0,13.8658,13.8732,13.8658,13.8732,31000.0
2013-06-10 15:20:00,18.84,18.84,18.8,18.81,106400.0,13.8732,13.8732,13.8437,13.8511,106400.0
2013-06-10 15:25:00,18.81,18.81,18.8,18.8,43000.0,13.8511,13.8511,13.8437,13.8437,43000.0
2013-06-10 15:30:00,18.81,18.83,18.81,18.83,70100.0,13.8511,13.8658,13.8511,13.8658,70100.0
2013-06-10 15:35:00,18.82,18.84,18.82,18.84,27400.0,13.8585,13.8732,13.8585,13.8732,27400.0
2013-06-10 15:40:00,18.83,18.85,18.83,18.85,70500.0,13.8658,13.8805,13.8658,13.8805,70500.0
2013-06-10 15:45:00,18.85,18.87,18.85,18.85,175400.0,13.8805,13.8953,13.8805,13.8805,175400.0
2013-06-10 15:50:00,18.85,18.86,18.85,18.85,173200.0,13.8805,13.8879,13.8805,13.8805,173200.0
2013-06-10 15:55:00,18.85,18.86,18.79,18.8,645700.0,13.8805,13.8879,13.8364,13.8437,645700.0
2013-06-11 09:30:00,18.61,18.65,18.58,18.59,215600.0,13.7038,13.7333,13.6817,13.6891,215600.0
2013-06-11 09:35:00,18.6,18.6,18.56,18.59,138000.0,13.6965,13.6965,13.667,13.6891,138000.0
2013-06-11 09:40:00,18.59,18.6,18.57,18.59,87400.0,13.6891,13.6965,13.6744,13.6891,87400.0
2013-06-11 09:45:00,18.58,18.6,18.58,18.59,67800.0,13.6817,13.6965,13.6817,13.6891,67800.0
2013-06-11 09:50:00,18.58,18.62,18.58,18.62,52000.0,13.6817,13.7112,13.6817,13.7112,52000.0
2013-06-11 09:55:00,18.62,18.62,18.6,18.61,84400.0,13.7112,13.7112,13.6965,13.7038,84400.0
2013-06-11 10:00:00,18.62,18.64,18.61,18.61,103900.0,13.7112,13.7259,13.7038,13.7038,103900.0
2013-06-11 10:05:00,18.62,18.62,18.6,18.62,277600.0,13.7112,13.7112,13.6965,13.7112,277600.0
2013-06-11 10:10:00,18.62,18.62,18.6,18.62,134700.0,13.7112,13.7112,13.6965,13.7112,134700.0
2013-06-11 10:15:00,18.62,18.62,18.59,18.61,133000.0,13.7112,13.7112,13.6891,13.7038,133000.0
2013-06-11 10:20:00,18.62,18.64,18.6,18.64,94400.0,13.7112,13.7259,13.6965,13.7259,94400.0
2013-06-11 10:25:00,18.64,18.64,18.63,18.64,22100.0,13.7259,13.7259,13.7185,13.7259,22100.0
2013-06-11 10:30:00,18.63,18.71,18.63,18.71,160500.0,13.7185,13.7775,13.7185,13.7775,160500.0
2013-06-11 10:35:00,18.71,18.71,18.7,18.7,10400.0,13.7775,13.7775,13.7701,13.7701,10400.0
2013-06-11 10:40:00,18.71,18.73,18.7,18.72,148600.0,13.7775,13.7922,13.7701,13.7848,148600.0
2013-06-11 10:45:00,18.73,18.73,18.69,18.7,68400.0,13.7922,13.7922,13.7627,13.7701,68400.0
2013-06-11 10:50:00,18.71,18.72,18.7,18.72,32300.0,13.7775,13.7848,13.7701,13.7848,32300.0
2013-06-11 10:55:00,18.72,18.75,18.7,18.7,105800.0,13.7848,13.8069,13.7701,13.7701,105800.0
2013-06-11 11:00:00,18.7,18.71,18.68,18.7,135000.0,13.7701,13.7775,13.7554,13.7701,135000.0
2013-06-11 11:05:00,18.69,18.7,18.67,18.68,103200.0,13.7627,13.7701,13.748,13.7554,103200.0
2013-06-11 11:10:00,18.69,18.69,18.68,18.69,19200.0,13.7627,13.7627,13.7554,13.7627,19200.0
2013-06-11 11:15:00,18.69,18.71,18.67,18.67,93500.0,13.7627,13.7775,13.748,13.748,93500.0
2013-06-11 11:20:00,18.68,18.7,18.67,18.69,67300.0,13.7554,13.7701,13.748,13.7627,67300.0
2013-06-11 11:25:00,18.69,18.7,18.68,18.69,51800.0,13.7627,13.7701,13.7554,13.7627,51800.0
2013-06-11 11:30:00,18.7,18.72,18.69,18.7,108200.0,13.7701,13.7848,13.7627,13.7701,108200.0
2013-06-11 11:35:00,18.7,18.7,18.69,18.7,10700.0,13.7701,13.7701,13.7627,13.7701,10700.0
2013-06-11 11:40:00,18.7,18.71,18.69,18.71,98600.0,13.7701,13.7775,13.7627,13.7775,98600.0
2013-06-11 11:45:00,18.71,18.71,18.69,18.7,51000.0,13.7775,13.7775,13.7627,13.7701,51000.0
2013-06-11 11:50:00,18.7,18.7,18.66,18.66,51300.0,13.7701,13.7701,13.7406,13.7406,51300.0
2013-06-11 11:55:00,18.66,18.66,18.63,18.64,60900.0,13.7406,13.7406,13.7185,13.7259,60900.0
2013-06-11 12:00:00,18.63,18.65,18.63,18.65,27300.0,13.7185,13.7333,13.7185,13.7333,27300.0
2013-06-11 12:05:00,18.64,18.65,18.64,18.65,6600.0,13.7259,13.7333,13.7259,13.7333,6600.0
2013-06-11 12:10:00,18.65,18.66,18.64,18.66,43300.0,13.7333,13.7406,13.7259,13.7406,43300.0
2013-06-11 12:15:00,18.66,18.66,18.64,18.64,52200.0,13.7406,13.7406,13.7259,13.7259,52200.0
2013-06-11 12:20:00,18.64,18.65,18.64,18.64,18700.0,13.7259,13.7333,13.7259,13.7259,18700.0
2013-06-11 12:25:00,18.64,18.65,18.64,18.65,24100.0,13.7259,13.7333,13.7259,13.7333,24100.0
2013-06-11 12:30:00,18.65,18.66,18.64,18.65,63400.0,13.7333,13.7406,13.7259,13.7333,63400.0
2013-06-11 12:35:00,18.66,18.66,18.64,18.64,27900.0,13.7406,13.7406,13.7259,13.7259,27900.0
2013-06-11 12:40:00,18.65,18.66,18.64,18.65,14500.0,13.7333,13.7406,13.7259,13.7333,14500.0
2013-06-11 12:45:00,18.66,18.66,18.64,18.64,38200.0,13.7406,13.7406,13.7259,13.7259,38200.0
2013-06-11 12:50:00,18.64,18.65,18.64,18.64,55100.0,13.7259,13.7333,13.7259,13.7259,55100.0
2013-06-11 12:55:00,18.64,18.66,18.64,18.66,38000.0,13.7259,13.7406,13.7259,13.7406,38000.0
2013-06-11 13:00:00,18.66,18.67,18.66,18.67,12100.0,13.7406,13.748,13.7406,13.748,12100.0
2013-06-11 13:05:00,18.66,18.66,18.64,18.64,45900.0,13.7406,13.7406,13.7259,13.7259,45900.0
2013-06-11 13:10:00,18.64,18.65,18.64,18.64,27900.0,13.7259,13.7333,13.7259,13.7259,27900.0
2013-06-11 13:15:00,18.64,18.64,18.62,18.62,103200.0,13.7259,13.7259,13.7112,13.7112,103200.0
2013-06-11 13:20:00,18.62,18.63,18.6,18.6,56100.0,13.7112,13.7185,13.6965,13.6965,56100.0
2013-06-11 13:25:00,18.6,18.61,18.59,18.59,28500.0,13.6965,13.7038,13.6891,13.6891,28500.0
2013-06-11 13:30:00,18.59,18.59,18.54,18.54,37600.0,13.6891,13.6891,13.6523,13.6523,37600.0
2013-06-11 13:35:00,18.55,18.55,18.52,18.54,64100.0,13.6596,13.6596,13.6375,13.6523,64100.0
2013-06-11 13:40:00,18.54,18.54,18.52,18.53,28900.0,13.6523,13.6523,13.6375,13.6449,28900.0
2013-06-11 13:45:00,18.54,18.54,18.52,18.53,63900.0,13.6523,13.6523,13.6375,13.6449,63900.0
2013-06-11 13:50:00,18.54,18.55,18.53,18.53,36900.0,13.6523,13.6596,13.6449,13.6449,36900.0
2013-06-11 13:55:00,18.53,18.53,18.51,18.53,38600.0,13.6449,13.6449,13.6302,13.6449,38600.0
2013-06-11 14:00:00,18.52,18.52,18.51,18.52,43600.0,13.6375,13.6375,13.6302,13.6375,43600.0
2013-06-11 14:05:00,18.51,18.52,18.51,18.52,24300.0,13.6302,13.6375,13.6302,13.6375,24300.0
2013-06-11 14:10:00,18.52,18.54,18.51,18.54,34700.0,13.6375,13.6523,13.6302,13.6523,34700.0
2013-06-11 14:15:00,18.53,18.54,18.53,18.53,20200.0,13.6449,13.6523,13.6449,13.6449,20200.0
2013-06-11 14:20:00,18.54,18.55,18.53,18.53,54400.0,13.6523,13.6596,13.6449,13.6449,54400.0
2013-06-11 14:25:00,18.54,18.55,18.53,18.55,84200.0,13.6523,13.6596,13.6449,13.6596,84200.0
2013-06-11 14:30:00,18.55,18.56,18.54,18.56,55000.0,13.6596,13.667,13.6523,13.667,55000.0
2013-06-11 14:35:00,18.56,18.56,18.55,18.56,13000.0,13.667,13.667,13.6596,13.667,13000.0
2013-06-11 14:40:00,18.56,18.56,18.55,18.55,20800.0,13.667,13.667,13.6596,13.6596,20800.0
2013-06-11 14:45:00,18.55,18.56,18.55,18.56,26000.0,13.6596,13.667,13.6596,13.667,26000.0
2013-06-11 14:50:00,18.56,18.57,18.53,18.54,220300.0,13.667,13.6744,13.6449,13.6523,220300.0
2013-06-11 14:55:00,18.55,18.58,18.54,18.58,44300.0,13.6596,13.6817,13.6523,13.6817,44300.0
2013-06-11 15:00:00,18.58,18.59,18.56,18.58,162600.0,13.6817,13.6891,13.667,13.6817,162600.0
2013-06-11 15:05:00,18.58,18.58,18.57,18.58,29400.0,13.6817,13.6817,13.6744,13.6817,29400.0
2013-06-11 15:10:00,18.57,18.58,18.56,18.56,48500.0,13.6744,13.6817,13.667,13.667,48500.0
2013-06-11 15:15:00,18.57,18.57,18.54,18.56,55300.0,13.6744,13.6744,13.6523,13.667,55300.0
2013-06-11 15:20:00,18.56,18.58,18.55,18.57,70000.0,13.667,13.6817,13.6596,13.6744,70000.0
2013-06-11 15:25:00,18.58,18.58,18.57,18.57,57800.0,13.6817,13.6817,13.6744,13.6744,57800.0
2013-06-11 15:30:00,18.57,18.58,18.54,18.55,110100.0,13.6744,13.6817,13.6523,13.6596,110100.0
2013-06-11 15:35:00,18.55,18.56,18.54,18.56,110400.0,13.6596,13.667,13.6523,13.667,110400.0
2013-06-11 15:40:00,18.56,18.56,18.52,18.52,217300.0,13.667,13.667,13.6375,13.6375,217300.0
2013-06-11 15:45:00,18.53,18.54,18.5,18.51,372700.0,13.6449,13.6523,13.6228,13.6302,372700.0
2013-06-11 15:50:00,18.51,18.51,18.5,18.51,107800.0,13.6302,13.6302,13.6228,13.6302,107800.0
2013-06-11 15:55:00,18.51,18.54,18.5,18.53,303400.0,13.6302,13.6523,13.6228,13.6449,303400.0
2013-06-12 09:30:00,18.64,18.72,18.59,18.61,135400.0,13.7259,13.7848,13.6891,13.7038,135400.0
2013-06-12 09:35:00,18.61,18.69,18.6,18.65,254800.0,13.7038,13.7627,13.6965,13.7333,254800.0
2013-06-12 09:40:00,18.65,18.65,18.61,18.61,36800.0,13.7333,13.7333,13.7038,13.7038,36800.0
2013-06-12 09:45:00,18.61,18.62,18.6,18.62,95400.0,13.7038,13.7112,13.6965,13.7112,95400.0
2013-06-12 09:50:00,18.62,18.64,18.61,18.62,48400.0,13.7112,13.7259,13.7038,13.7112,48400.0
2013-06-12 09:55:00,18.61,18.64,18.61,18.63,41000.0,13.7038,13.7259,13.7038,13.7185,41000.0
2013-06-12 10:00:00,18.62,18.62,18.55,18.57,40100.0,13.7112,13.7112,13.6596,13.6744,40100.0
2013-06-12 10:05:00,18.57,18.58,18.55,18.55,24100.0,13.6744,13.6817,13.6596,13.6596,24100.0
2013-06-12 10:10:00,18.55,18.59,18.55,18.59,44100.0,13.6596,13.6891,13.6596,13.6891,44100.0
2013-06-12 10:15:00,18.59,18.62,18.59,18.6,55600.0,13.6891,13.7112,13.6891,13.6965,55600.0
2013-06-12 10:20:00,18.6,18.63,18.59,18.62,27200.0,13.6965,13.7185,13.6891,13.7112,27200.0
2013-06-12 10:25:00,18.62,18.65,18.61,18.64,48400.0,13.7112,13.7333,13.7038,13.7259,48400.0
2013-06-12 10:30:00,18.64,18.69,18.64,18.65,129300.0,13.7259,13.7627,13.7259,13.7333,129300.0
2013-06-12 10:35:00,18.66,18.66,18.63,18.63,40200.0,13.7406,13.7406,13.7185,13.7185,40200.0
2013-06-12 10:40:00,18.63,18.65,18.61,18.65,35000.0,13.7185,13.7333,13.7038,13.7333,35000.0
2013-06-12 10:45:00,18.65,18.65,18.6,18.63,56900.0,13.7333,13.7333,13.6965,13.7185,56900.0
2013-06-12 10:50:00,18.63,18.63,18.58,18.58,57800.0,13.7185,13.7185,13.6817,13.6817,57800.0
2013-06-12 10:55:00,18.57,18.59,18.56,18.57,45500.0,13.6744,13.6891,13.667,13.6744,45500.0
2013-06-12 11:00:00,18.58,18.59,18.57,18.57,20100.0,13.6817,13.6891,13.6744,13.6744,20100.0
2013-06-12 11:05:00,18.57,18.6,18.57,18.59,36700.0,13.6744,13.6965,13.6744,13.6891,36700.0
2013-06-12 11:10:00,18.59,18.59,18.54,18.55,68600.0,13.6891,13.6891,13.6523,13.6596,68600.0
2013-06-12 11:15:00,18.56,18.58,18.55,18.58,28700.0,13.667,13.6817,13.6596,13.6817,28700.0
2013-06-12 11:20:00,18.58,18.59,18.57,18.57,30700.0,13.6817,13.6891,13.6744,13.6744,30700.0
2013-06-12 11:25:00,18.57,18.57,18.54,18.55,70900.0,13.6744,13.6744,13.6523,13.6596,70900.0
2013-06-12 11:30:00,18.55,18.59,18.54,18.58,105000.0,13.6596,13.6891,13.6523,13.6817,105000.0
2013-06-12 11:35:00,18.58,18.59,18.55,18.55,24400.0,13.6817,13.6891,13.6596,13.6596,24400.0
2013-06-12 11:40:00,18.55,18.56,18.55,18.55,23800.0,13.6596,13.667,13.6596,13.6596,23800.0
2013-06-12 11:45:00,18.55,18.55,18.51,18.52,57400.0,13.6596,13.6596,13.6302,13.6375,57400.0
2013-06-12 11:50:00,18.52,18.53,18.48,18.48,87800.0,13.6375,13.6449,13.6081,13.6081,87800.0
2013-06-12 11:55:00,18.49,18.5,18.44,18.45,73700.0,13.6155,13.6228,13.5786,13.586,73700.0
2013-06-12 12:00:00,18.45,18.48,18.45,18.48,119900.0,13.586,13.6081,13.586,13.6081,119900.0
2013-06-12 12:05:00,18.48,18.48,18.47,18.47,33900.0,13.6081,13.6081,13.6007,13.6007,33900.0
2013-06-12 12:10:00,18.48,18.48,18.46,18.46,50400.0,13.6081,13.6081,13.5934,13.5934,50400.0
2013-06-12 12:15:00,18.45,18.46,18.45,18.46,55300.0,13.586,13.5934,13.586,13.5934,55300.0
2013-06-12 12:20:00,18.46,18.47,18.46,18.47,22500.0,13.5934,13.6007,13.5934,13.6007,22500.0
2013-06-12 12:25:00,18.47,18.47,18.45,18.46,14400.0,13.6007,13.6007,13.586,13.5934,14400.0
2013-06-12 12:30:00,18.45,18.47,18.45,18.46,87100.0,13.586,13.6007,13.586,13.5934,87100.0
2013-06-12 12:35:00,18.46,18.46,18.45,18.45,25600.0,13.5934,13.5934,13.586,13.586,25600.0
2013-06-12 12:40:00,18.45,18.48,18.45,18.48,54100.0,13.586,13.6081,13.586,13.6081,54100.0
2013-06-12 12:45:00,18.48,18.48,18.45,18.47,35200.0,13.6081,13.6081,13.586,13.6007,35200.0
2013-06-12 12:50:00,18.46,18.47,18.46,18.46,5800.0,13.5934,13.6007,13.5934,13.5934,5800.0
2013-06-12 12:55:00,18.47,18.48,18.46,18.47,51000.0,13.6007,13.6081,13.5934,13.6007,51000.0
2013-06-12 13:00:00,18.47,18.47,18.46,18.47,9000.0,13.6007,13.6007,13.5934,13.6007,9000.0
2013-06-12 13:05:00,18.46,18.5,18.46,18.5,41600.0,13.5934,13.6228,13.5934,13.6228,41600.0
2013-06-12 13:10:00,18.5,18.5,18.48,18.48,21400.0,13.6228,13.6228,13.6081,13.6081,21400.0
2013-06-12 13:15:00,18.48,18.49,18.48,18.49,17100.0,13.6081,13.6155,13.6081,13.6155,17100.0
2013-06-12 13:20:00,18.49,18.49,18.46,18.47,25700.0,13.6155,13.6155,13.5934,13.6007,25700.0
2013-06-12 13:25:00,18.47,18.48,18.46,18.48,26600.0,13.6007,13.6081,13.5934,13.6081,26600.0
2013-06-12 13:30:00,18.48,18.48,18.45,18.45,56400.0,13.6081,13.6081,13.586,13.586,56400.0
2013-06-12 13:35:00,18.46,18.46,18.44,18.45,70400.0,13.5934,13.5934,13.5786,13.586,70400.0
2013-06-12 13:40:00,18.45,18.47,18.45,18.47,59500.0,13.586,13.6007,13.586,13.6007,59500.0
2013-06-12 13:45:00,18.48,18.51,18.47,18.49,111700.0,13.6081,13.6302,13.6007,13.6155,111700.0
2013-06-12 13:50:00,18.5,18.53,18.49,18.52,141900.0,13.6228,13.6449,13.6155,13.6375,141900.0
2013-06-12 13:55:00,18.52,18.52,18.5,18.52,200900.0,13.6375,13.6375,13.6228,13.6375,200900.0
2013-06-12 14:00:00,18.52,18.52,18.48,18.48,207800.0,13.6375,13.6375,13.6081,13.6081,207800.0
2013-06-12 14:05:00,18.49,18.51,18.49,18.51,40200.0,13.6155,13.6302,13.6155,13.6302,40200.0
2013-06-12 14:10:00,18.51,18.51,18.48,18.48,25400.0,13.6302,13.6302,13.6081,13.6081,25400.0
2013-06-12 14:15:00,18.48,18.48,18.46,18.47,68400.0,13.6081,13.6081,13.5934,13.6007,68400.0
2013-06-12 14:20:00,18.46,18.48,18.46,18.47,159700.0,13.5934,13.6081,13.5934,13.6007,159700.0
2013-06-12 14:25:00,18.46,18.49,18.45,18.46,163400.0,13.5934,13.6155,13.586,13.5934,163400.0
2013-06-12 14:30:00,18.46,18.46,18.42,18.43,88200.0,13.5934,13.5934,13.5639,13.5713,88200.0
2013-06-12 14:35:00,18.42,18.44,18.42,18.44,61100.0,13.5639,13.5786,13.5639,13.5786,61100.0
2013-06-12 14:40:00,18.44,18.48,18.43,18.47,51500.0,13.5786,13.6081,13.5713,13.6007,51500.0
2013-06-12 14:45:00,18.46,18.47,18.46,18.46,10900.0,13.5934,13.6007,13.5934,13.5934,10900.0
2013-06-12 14:50:00,18.47,18.47,18.45,18.46,39100.0,13.6007,13.6007,13.586,13.5934,39100.0
2013-06-12 14:55:00,18.46,18.46,18.45,18.46,20500.0,13.5934,13.5934,13.586,13.5934,20500.0
2013-06-12 15:00:00,18.46,18.46,18.43,18.43,68200.0,13.5934,13.5934,13.5713,13.5713,68200.0
2013-06-12 15:05:00,18.42,18.43,18.41,18.42,216600.0,13.5639,13.5713,13.5565,13.5639,216600.0
2013-06-12 15:10:00,18.42,18.42,18.37,18.38,115000.0,13.5639,13.5639,13.5271,13.5345,115000.0
2013-06-12 15:15:00,18.37,18.38,18.32,18.32,171500.0,13.5271,13.5345,13.4903,13.4903,171500.0
2013-06-12 15:20:00,18.33,18.35,18.32,18.35,354100.0,13.4976,13.5124,13.4903,13.5124,354100.0
2013-06-12 15:25:00,18.34,18.35,18.33,18.34,72000.0,13.505,13.5124,13.4976,13.505,72000.0
2013-06-12 15:30:00,18.34,18.34,18.32,18.32,33500.0,13.505,13.505,13.4903,13.4903,33500.0
2013-06-12 15:35:00,18.32,18.33,18.31,18.32,256700.0,13.4903,13.4976,13.4829,13.4903,256700.0
2013-06-12 15:40:00,18.31,18.32,18.3,18.31,170100.0,13.4829,13.4903,13.4755,13.4829,170100.0
2013-06-12 15:45:00,18.3,18.35,18.3,18.33,434100.0,13.4755,13.5124,13.4755,13.4976,434100.0
2013-06-12 15:50:00,18.33,18.34,18.32,18.32,210300.0,13.4976,13.505,13.4903,13.4903,210300.0
2013-06-12 15:55:00,18.32,18.35,18.32,18.34,618400.0,13.4903,13.5124,13.4903,13.505,618400.0
2013-06-13 09:30:00,18.17,18.18,18.09,18.09,487100.0,13.3798,13.3872,13.3209,13.3209,487100.0
2013-06-13 09:35:00,18.09,18.1,17.99,18.06,313700.0,13.3209,13.3283,13.2473,13.2988,313700.0
2013-06-13 09:40:00,18.07,18.18,18.06,18.18,416200.0,13.3062,13.3872,13.2988,13.3872,416200.0
2013-06-13 09:45:00,18.18,18.18,18.14,18.15,95600.0,13.3872,13.3872,13.3577,13.3651,95600.0
2013-06-13 09:50:00,18.15,18.15,18.14,18.15,98500.0,13.3651,13.3651,13.3577,13.3651,98500.0
2013-06-13 09:55:00,18.15,18.15,18.14,18.14,228100.0,13.3651,13.3651,13.3577,13.3577,228100.0
2013-06-13 10:00:00,18.14,18.21,18.14,18.18,433600.0,13.3577,13.4093,13.3577,13.3872,433600.0
2013-06-13 10:05:00,18.17,18.17,18.09,18.11,236500.0,13.3798,13.3798,13.3209,13.3356,236500.0
2013-06-13 10:10:00,18.11,18.11,18.07,18.1,127000.0,13.3356,13.3356,13.3062,13.3283,127000.0
2013-06-13 10:15:00,18.1,18.14,18.1,18.12,84300.0,13.3283,13.3577,13.3283,13.343,84300.0
2013-06-13 10:20:00,18.12,18.14,18.1,18.14,89500.0,13.343,13.3577,13.3283,13.3577,89500.0
2013-06-13 10:25:00,18.14,18.14,18.11,18.13,107800.0,13.3577,13.3577,13.3356,13.3504,107800.0
2013-06-13 10:30:00,18.12,18.16,18.12,18.16,44800.0,13.343,13.3725,13.343,13.3725,44800.0
2013-06-13 10:35:00,18.16,18.17,18.16,18.16,63700.0,13.3725,13.3798,13.3725,13.3725,63700.0
2013-06-13 10:40:00,18.17,18.17,18.15,18.16,83700.0,13.3798,13.3798,13.3651,13.3725,83700.0
2013-06-13 10:45:00,18.16,18.2,18.16,18.2,153800.0,13.3725,13.4019,13.3725,13.4019,153800.0
2013-06-13 10:50:00,18.2,18.2,18.19,18.2,79300.0,13.4019,13.4019,13.3945,13.4019,79300.0
2013-06-13 10:55:00,18.2,18.2,18.19,18.2,28600.0,13.4019,13.4019,13.3945,13.4019,28600.0
2013-06-13 11:00:00,18.2,18.2,18.18,18.18,158600.0,13.4019,13.4019,13.3872,13.3872,158600.0
2013-06-13 11:05:00,18.18,18.19,18.16,18.18,71800.0,13.3872,13.3945,13.3725,13.3872,71800.0
2013-06-13 11:10:00,18.18,18.2,18.17,18.2,40600.0,13.3872,13.4019,13.3798,13.4019,40600.0
2013-06-13 11:15:00,18.2,18.2,18.19,18.2,8500.0,13.4019,13.4019,13.3945,13.4019,8500.0
2013-06-13 11:20:00,18.2,18.2,18.19,18.2,16300.0,13.4019,13.4019,13.3945,13.4019,16300.0
2013-06-13 11:25:00,18.2,18.2,18.19,18.2,41700.0,13.4019,13.4019,13.3945,13.4019,41700.0
2013-06-13 11:30:00,18.2,18.2,18.19,18.2,33200.0,13.4019,13.4019,13.3945,13.4019,33200.0
2013-06-13 11:35:00,18.2,18.21,18.19,18.2,100100.0,13.4019,13.4093,13.3945,13.4019,100100.0
2013-06-13 11:40:00,18.2,18.2,18.19,18.2,91000.0,13.4019,13.4019,13.3945,13.4019,91000.0
2013-06-13 11:45:00,18.19,18.19,18.18,18.19,114700.0,13.3945,13.3945,13.3872,13.3945,114700.0
2013-06-13 11:50:00,18.19,18.2,18.17,18.18,95100.0,13.3945,13.4019,13.3798,13.3872,95100.0
2013-06-13 11:55:00,18.17,18.19,18.17,18.19,41200.0,13.3798,13.3945,13.3798,13.3945,41200.0
2013-06-13 12:00:00,18.19,18.19,18.18,18.19,46000.0,13.3945,13.3945,13.3872,13.3945,46000.0
2013-06-13 12:05:00,18.19,18.2,18.18,18.19,65400.0,13.3945,13.4019,13.3872,13.3945,65400.0
2013-06-13 12:10:00,18.2,18.2,18.19,18.19,24600.0,13.4019,13.4019,13.3945,13.3945,24600.0
2013-06-13 12:15:00,18.2,18.2,18.19,18.2,145600.0,13.4019,13.4019,13.3945,13.4019,145600.0
2013-06-13 12:20:00,18.19,18.2,18.18,18.19,66100.0,13.3945,13.4019,13.3872,13.3945,66100.0
2013-06-13 12:25:00,18.2,18.2,18.19,18.2,8800.0,13.4019,13.4019,13.3945,13.4019,8800.0
2013-06-13 12:30:00,18.2,18.2,18.19,18.2,13500.0,13.4019,13.4019,13.3945,13.4019,13500.0
2013-06-13 12:35:00,18.19,18.24,18.19,18.24,81400.0,13.3945,13.4314,13.3945,13.4314,81400.0
2013-06-13 12:40:00,18.23,18.24,18.23,18.24,12300.0,13.424,13.4314,13.424,13.4314,12300.0
2013-06-13 12:45:00,18.24,18.25,18.24,18.25,31000.0,13.4314,13.4387,13.4314,13.4387,31000.0
2013-06-13 12:50:00,18.25,18.25,18.23,18.24,285300.0,13.4387,13.4387,13.424,13.4314,285300.0
2013-06-13 12:55:00,18.23,18.25,18.23,18.25,168900.0,13.424,13.4387,13.424,13.4387,168900.0
2013-06-13 13:00:00,18.25,18.26,18.2,18.21,159100.0,13.4387,13.4461,13.4019,13.4093,159100.0
2013-06-13 13:05:00,18.21,18.21,18.19,18.21,79400.0,13.4093,13.4093,13.3945,13.4093,79400.0
2013-06-13 13:10:00,18.21,18.22,18.2,18.22,23300.0,13.4093,13.4166,13.4019,13.4166,23300.0
2013-06-13 13:15:00,18.22,18.23,18.21,18.23,86200.0,13.4166,13.424,13.4093,13.424,86200.0
2013-06-13 13:20:00,18.23,18.23,18.21,18.22,45900.0,13.424,13.424,13.4093,13.4166,45900.0
2013-06-13 13:25:00,18.21,18.22,18.21,18.22,43700.0,13.4093,13.4166,13.4093,13.4166,43700.0
2013-06-13 13:30:00,18.22,18.23,18.22,18.23,33500.0,13.4166,13.424,13.4166,13.424,33500.0
2013-06-13 13:35:00,18.23,18.24,18.23,18.24,72100.0,13.424,13.4314,13.424,13.4314,72100.0
2013-06-13 13:40:00,18.23,18.24,18.23,18.23,40100.0,13.424,13.4314,13.424,13.424,40100.0
2013-06-13 13:45:00,18.23,18.23,18.22,18.23,157800.0,13.424,13.424,13.4166,13.424,157800.0
2013-06-13 13:50:00,18.23,18.24,18.23,18.23,47500.0,13.424,13.4314,13.424,13.424,47500.0
2013-06-13 13:55:00,18.24,18.24,18.21,18.22,123100.0,13.4314,13.4314,13.4093,13.4166,123100.0
2013-06-13 14:00:00,18.22,18.22,18.21,18.21,133600.0,13.4166,13.4166,13.4093,13.4093,133600.0
2013-06-13 14:05:00,18.22,18.22,18.21,18.21,106100.0,13.4166,13.4166,13.4093,13.4093,106100.0
2013-06-13 14:10:00,18.22,18.22,18.21,18.21,20700.0,13.4166,13.4166,13.4093,13.4093,20700.0
2013-06-13 14:15:00,18.21,18.22,18.21,18.22,68400.0,13.4093,13.4166,13.4093,13.4166,68400.0
2013-06-13 14:20:00,18.22,18.22,18.21,18.21,37200.0,13.4166,13.4166,13.4093,13.4093,37200.0
2013-06-13 14:25:00,18.21,18.22,18.21,18.22,93700.0,13.4093,13.4166,13.4093,13.4166,93700.0
2013-06-13 14:30:00,18.21,18.22,18.21,18.21,25200.0,13.4093,13.4166,13.4093,13.4093,25200.0
2013-06-13 14:35:00,18.21,18.22,18.21,18.21,26900.0,13.4093,13.4166,13.4093,13.4093,26900.0
2013-06-13 14:40:00,18.22,18.22,18.21,18.21,80300.0,13.4166,13.4166,13.4093,13.4093,80300.0
2013-06-13 14:45:00,18.21,18.22,18.21,18.21,27800.0,13.4093,13.4166,13.4093,13.4093,27800.0
2013-06-13 14:50:00,18.21,18.22,18.21,18.22,63800.0,13.4093,13.4166,13.4093,13.4166,63800.0
2013-06-13 14:55:00,18.22,18.24,18.21,18.24,104600.0,13.4166,13.4314,13.4093,13.4314,104600.0
2013-06-13 15:00:00,18.24,18.25,18.23,18.25,61000.0,13.4314,13.4387,13.424,13.4387,61000.0
2013-06-13 15:05:00,18.25,18.26,18.25,18.25,123600.0,13.4387,13.4461,13.4387,13.4387,123600.0
2013-06-13 15:10:00,18.26,18.26,18.25,18.26,36100.0,13.4461,13.4461,13.4387,13.4461,36100.0
2013-06-13 15:15:00,18.26,18.26,18.23,18.23,121600.0,13.4461,13.4461,13.424,13.424,121600.0
2013-06-13 15:20:00,18.23,18.24,18.23,18.23,139900.0,13.424,13.4314,13.424,13.424,139900.0
2013-06-13 15:25:00,18.23,18.24,18.23,18.24,97300.0,13.424,13.4314,13.424,13.4314,97300.0
2013-06-13 15:30:00,18.24,18.24,18.23,18.24,64000.0,13.4314,13.4314,13.424,13.4314,64000.0
2013-06-13 15:35:00,18.23,18.24,18.23,18.24,80900.0,13.424,13.4314,13.424,13.4314,80900.0
2013-06-13 15:40:00,18.23,18.27,18.23,18.27,334900.0,13.424,13.4535,13.424,13.4535,334900.0
2013-06-13 15:45:00,18.27,18.31,18.27,18.28,330600.0,13.4535,13.4829,13.4535,13.4608,330600.0
2013-06-13 15:50:00,18.28,18.28,18.24,18.25,274400.0,13.4608,13.4608,13.4314,13.4387,274400.0
2013-06-13 15:55:00,18.25,18.28,18.24,18.28,642000.0,13.4387,13.4608,13.4314,13.4608,642000.0
2013-06-14 09:30:00,18.28,18.33,18.23,18.27,225000.0,13.4608,13.4976,13.424,13.4535,225000.0
2013-06-14 09:35:00,18.27,18.3,18.21,18.21,247300.0,13.4535,13.4755,13.4093,13.4093,247300.0
2013-06-14 09:40:00,18.22,18.25,18.21,18.24,132100.0,13.4166,13.4387,13.4093,13.4314,132100.0
2013-06-14 09:45:00,18.24,18.3,18.23,18.3,245500.0,13.4314,13.4755,13.424,13.4755,245500.0
2013-06-14 09:50:00,18.3,18.3,18.27,18.29,153500.0,13.4755,13.4755,13.4535,13.4682,153500.0
2013-06-14 09:55:00,18.28,18.29,18.23,18.25,242500.0,13.4608,13.4682,13.424,13.4387,242500.0
2013-06-14 10:00:00,18.25,18.25,18.22,18.25,128500.0,13.4387,13.4387,13.4166,13.4387,128500.0
2013-06-14 10:05:00,18.25,18.25,18.24,18.25,124000.0,13.4387,13.4387,13.4314,13.4387,124000.0
2013-06-14 10:10:00,18.25,18.25,18.2,18.21,189000.0,13.4387,13.4387,13.4019,13.4093,189000.0
2013-06-14 10:15:00,18.2,18.23,18.2,18.21,239900.0,13.4019,13.424,13.4019,13.4093,239900.0
2013-06-14 10:20:00,18.22,18.22,18.2,18.21,67100.0,13.4166,13.4166,13.4019,13.4093,67100.0
2013-06-14 10:25:00,18.21,18.21,18.15,18.16,150800.0,13.4093,13.4093,13.3651,13.3725,150800.0
2013-06-14 10:30:00,18.15,18.16,18.14,18.16,181800.0,13.3651,13.3725,13.3577,13.3725,181800.0
2013-06-14 10:35:00,18.16,18.17,18.13,18.14,126500.0,13.3725,13.3798,13.3504,13.3577,126500.0
2013-06-14 10:40:00,18.15,18.17,18.14,18.16,97900.0,13.3651,13.3798,13.3577,13.3725,97900.0
2013-06-14 10:45:00,18.16,18.16,18.13,18.13,74000.0,13.3725,13.3725,13.3504,13.3504,74000.0
2013-06-14 10:50:00,18.13,18.14,18.09,18.12,161000.0,13.3504,13.3577,13.3209,13.343,161000.0
2013-06-14 10:55:00,18.12,18.12,18.06,18.07,147900.0,13.343,13.343,13.2988,13.3062,147900.0
2013-06-14 11:00:00,18.07,18.08,18.04,18.07,119500.0,13.3062,13.3135,13.2841,13.3062,119500.0
2013-06-14 11:05:00,18.07,18.09,18.07,18.08,332300.0,13.3062,13.3209,13.3062,13.3135,332300.0
2013-06-14 11:10:00,18.07,18.09,18.07,18.07,161200.0,13.3062,13.3209,13.3062,13.3062,161200.0
2013-06-14 11:15:00,18.07,18.08,18.05,18.07,51600.0,13.3062,13.3135,13.2915,13.3062,51600.0
2013-06-14 11:20:00,18.07,18.1,18.07,18.09,440200.0,13.3062,13.3283,13.3062,13.3209,440200.0
2013-06-14 11:25:00,18.09,18.09,18.06,18.07,100800.0,13.3209,13.3209,13.2988,13.3062,100800.0
2013-06-14 11:30:00,18.07,18.08,18.05,18.07,273800.0,13.3062,13.3135,13.2915,13.3062,273800.0
2013-06-14 11:35:00,18.07,18.08,18.06,18.07,241000.0,13.3062,13.3135,13.2988,13.3062,241000.0
2013-06-14 11:40:00,18.07,18.07,18.05,18.06,109900.0,13.3062,13.3062,13.2915,13.2988,109900.0
2013-06-14 11:45:00,18.05,18.07,18.04,18.05,147300.0,13.2915,13.3062,13.2841,13.2915,147300.0
2013-06-14 11:50:00,18.05,18.06,18.04,18.05,385500.0,13.2915,13.2988,13.2841,13.2915,385500.0
2013-06-14 11:55:00,18.06,18.07,18.05,18.05,205400.0,13.2988,13.3062,13.2915,13.2915,205400.0
2013-06-14 12:00:00,18.05,18.06,18.04,18.05,116700.0,13.2915,13.2988,13.2841,13.2915,116700.0
2013-06-14 12:05:00,18.05,18.07,18.04,18.06,276800.0,13.2915,13.3062,13.2841,13.2988,276800.0
2013-06-14 12:10:00,18.06,18.06,18.05,18.05,39800.0,13.2988,13.2988,13.2915,13.2915,39800.0
2013-06-14 12:15:00,18.06,18.07,18.05,18.06,95700.0,13.2988,13.3062,13.2915,13.2988,95700.0
2013-06-14 12:20:00,18.06,18.06,18.04,18.06,171800.0,13.2988,13.2988,13.2841,13.2988,171800.0
2013-06-14 12:25:00,18.05,18.06,18.05,18.05,72600.0,13.2915,13.2988,13.2915,13.2915,72600.0
2013-06-14 12:30:00,18.06,18.06,18.05,18.05,68900.0,13.2988,13.2988,13.2915,13.2915,68900.0
2013-06-14 12:35:00,18.05,18.07,18.05,18.05,142300.0,13.2915,13.3062,13.2915,13.2915,142300.0
2013-06-14 12:40:00,18.05,18.06,18.04,18.05,42200.0,13.2915,13.2988,13.2841,13.2915,42200.0
2013-06-14 12:45:00,18.05,18.05,18.03,18.05,95000.0,13.2915,13.2915,13.2767,13.2915,95000.0
2013-06-14 12:50:00,18.05,18.05,18.04,18.05,62800.0,13.2915,13.2915,13.2841,13.2915,62800.0
2013-06-14 12:55:00,18.05,18.05,18.01,18.02,122800.0,13.2915,13.2915,13.262,13.2694,122800.0
2013-06-14 13:00:00,18.02,18.03,17.98,18.0,128900.0,13.2694,13.2767,13.2399,13.2546,128900.0
2013-06-14 13:05:00,17.99,18.0,17.98,17.99,108100.0,13.2473,13.2546,13.2399,13.2473,108100.0
2013-06-14 13:10:00,17.98,17.99,17.97,17.97,124000.0,13.2399,13.2473,13.2325,13.2325,124000.0
2013-06-14 13:15:00,17.98,17.98,17.97,17.98,25400.0,13.2399,13.2399,13.2325,13.2399,25400.0
2013-06-14 13:20:00,17.97,17.98,17.93,17.94,110800.0,13.2325,13.2399,13.2031,13.2105,110800.0
2013-06-14 13:25:00,17.94,17.94,17.9,17.91,106800.0,13.2105,13.2105,13.181,13.1884,106800.0
2013-06-14 13:30:00,17.91,17.98,17.91,17.98,111900.0,13.1884,13.2399,13.1884,13.2399,111900.0
2013-06-14 13:35:00,17.98,17.99,17.96,17.96,113700.0,13.2399,13.2473,13.2252,13.2252,113700.0
2013-06-14 13:40:00,17.96,17.99,17.96,17.98,118900.0,13.2252,13.2473,13.2252,13.2399,118900.0
2013-06-14 13:45:00,17.99,18.0,17.98,18.0,46800.0,13.2473,13.2546,13.2399,13.2546,46800.0
2013-06-14 13:50:00,18.0,18.0,17.91,17.96,565200.0,13.2546,13.2546,13.1884,13.2252,565200.0
2013-06-14 13:55:00,17.96,17.97,17.95,17.96,155000.0,13.2252,13.2325,13.2178,13.2252,155000.0
2013-06-14 14:00:00,17.96,17.96,17.93,17.94,143600.0,13.2252,13.2252,13.2031,13.2105,143600.0
2013-06-14 14:05:00,17.94,18.0,17.94,18.0,148700.0,13.2105,13.2546,13.2105,13.2546,148700.0
2013-06-14 14:10:00,18.0,18.03,17.99,18.02,233100.0,13.2546,13.2767,13.2473,13.2694,233100.0
2013-06-14 14:15:00,18.01,18.02,17.98,18.0,98200.0,13.262,13.2694,13.2399,13.2546,98200.0
2013-06-14 14:20:00,18.0,18.04,17.99,18.03,124700.0,13.2546,13.2841,13.2473,13.2767,124700.0
2013-06-14 14:25:00,18.03,18.04,18.02,18.03,83100.0,13.2767,13.2841,13.2694,13.2767,83100.0
2013-06-14 14:30:00,18.02,18.03,18.02,18.03,38200.0,13.2694,13.2767,13.2694,13.2767,38200.0
2013-06-14 14:35:00,18.02,18.03,18.01,18.02,187100.0,13.2694,13.2767,13.262,13.2694,187100.0
2013-06-14 14:40:00,18.02,18.03,18.02,18.03,78900.0,13.2694,13.2767,13.2694,13.2767,78900.0
2013-06-14 14:45:00,18.03,18.03,18.01,18.01,199700.0,13.2767,13.2767,13.262,13.262,199700.0
2013-06-14 14:50:00,18.02,18.05,18.01,18.04,115400.0,13.2694,13.2915,13.262,13.2841,115400.0
2013-06-14 14:55:00,18.03,18.04,18.0,18.02,106100.0,13.2767,13.2841,13.2546,13.2694,106100.0
2013-06-14 15:00:00,18.02,18.05,18.02,18.05,86400.0,13.2694,13.2915,13.2694,13.2915,86400.0
2013-06-14 15:05:00,18.05,18.06,18.03,18.04,117100.0,13.2915,13.2988,13.2767,13.2841,117100.0
2013-06-14 15:10:00,18.04,18.04,18.02,18.03,87100.0,13.2841,13.2841,13.2694,13.2767,87100.0
2013-06-14 15:15:00,18.03,18.06,18.03,18.05,169700.0,13.2767,13.2988,13.2767,13.2915,169700.0
2013-06-14 15:20:00,18.05,18.06,18.03,18.04,122900.0,13.2915,13.2988,13.2767,13.2841,122900.0
2013-06-14 15:25:00,18.04,18.07,18.04,18.05,120500.0,13.2841,13.3062,13.2841,13.2915,120500.0
2013-06-14 15:30:00,18.05,18.06,18.02,18.03,165200.0,13.2915,13.2988,13.2694,13.2767,165200.0
2013-06-14 15:35:00,18.04,18.04,18.03,18.04,85500.0,13.2841,13.2841,13.2767,13.2841,85500.0
2013-06-14 15:40:00,18.04,18.04,18.0,18.01,145900.0,13.2841,13.2841,13.2546,13.262,145900.0
2013-06-14 15:45:00,18.01,18.04,18.0,18.03,246700.0,13.262,13.2841,13.2546,13.2767,246700.0
2013-06-14 15:50:00,18.04,18.05,18.03,18.05,353400.0,13.2841,13.2915,13.2767,13.2915,353400.0
2013-06-14 15:55:00,18.05,18.05,17.99,18.0,673200.0,13.2915,13.2915,13.2473,13.2546,673200.0
2013-06-17 09:30:00,18.22,18.33,18.21,18.27,358300.0,13.4166,13.4976,13.4093,13.4535,358300.0
2013-06-17 09:35:00,18.27,18.3,18.26,18.27,197200.0,13.4535,13.4755,13.4461,13.4535,197200.0
2013-06-17 09:40:00,18.27,18.31,18.26,18.3,342300.0,13.4535,13.4829,13.4461,13.4755,342300.0
2013-06-17 09:45:00,18.3,18.37,18.3,18.33,322300.0,13.4755,13.5271,13.4755,13.4976,322300.0
2013-06-17 09:50:00,18.34,18.35,18.27,18.28,88500.0,13.505,13.5124,13.4535,13.4608,88500.0
2013-06-17 09:55:00,18.28,18.28,18.26,18.26,64500.0,13.4608,13.4608,13.4461,13.4461,64500.0
2013-06-17 10:00:00,18.26,18.29,18.26,18.27,128400.0,13.4461,13.4682,13.4461,13.4535,128400.0
2013-06-17 10:05:00,18.27,18.27,18.23,18.24,208800.0,13.4535,13.4535,13.424,13.4314,208800.0
2013-06-17 10:10:00,18.23,18.23,18.19,18.2,118800.0,13.424,13.424,13.3945,13.4019,118800.0
2013-06-17 10:15:00,18.2,18.21,18.19,18.2,192800.0,13.4019,13.4093,13.3945,13.4019,192800.0
2013-06-17 10:20:00,18.19,18.25,18.17,18.24,722700.0,13.3945,13.4387,13.3798,13.4314,722700.0
2013-06-17 10:25:00,18.24,18.25,18.24,18.25,53100.0,13.4314,13.4387,13.4314,13.4387,53100.0
2013-06-17 10:30:00,18.25,18.25,18.24,18.25,9900.0,13.4387,13.4387,13.4314,13.4387,9900.0
2013-06-17 10:35:00,18.25,18.25,18.2,18.2,107700.0,13.4387,13.4387,13.4019,13.4019,107700.0
2013-06-17 10:40:00,18.2,18.21,18.2,18.21,30300.0,13.4019,13.4093,13.4019,13.4093,30300.0
2013-06-17 10:45:00,18.21,18.26,18.2,18.25,170800.0,13.4093,13.4461,13.4019,13.4387,170800.0
2013-06-17 10:50:00,18.25,18.25,18.24,18.25,105800.0,13.4387,13.4387,13.4314,13.4387,105800.0
2013-06-17 10:55:00,18.25,18.25,18.24,18.25,52600.0,13.4387,13.4387,13.4314,13.4387,52600.0
2013-06-17 11:00:00,18.25,18.25,18.24,18.25,118300.0,13.4387,13.4387,13.4314,13.4387,118300.0
2013-06-17 11:05:00,18.25,18.27,18.24,18.27,139500.0,13.4387,13.4535,13.4314,13.4535,139500.0
2013-06-17 11:10:00,18.28,18.29,18.27,18.28,50200.0,13.4608,13.4682,13.4535,13.4608,50200.0
2013-06-17 11:15:00,18.28,18.28,18.27,18.28,23700.0,13.4608,13.4608,13.4535,13.4608,23700.0
2013-06-17 11:20:00,18.28,18.28,18.27,18.28,50700.0,13.4608,13.4608,13.4535,13.4608,50700.0
2013-06-17 11:25:00,18.28,18.28,18.25,18.25,115800.0,13.4608,13.4608,13.4387,13.4387,115800.0
2013-06-17 11:30:00,18.25,18.26,18.21,18.22,179800.0,13.4387,13.4461,13.4093,13.4166,179800.0
2013-06-17 11:35:00,18.21,18.22,18.19,18.2,173900.0,13.4093,13.4166,13.3945,13.4019,173900.0
2013-06-17 11:40:00,18.2,18.2,18.19,18.19,25400.0,13.4019,13.4019,13.3945,13.3945,25400.0
2013-06-17 11:45:00,18.2,18.2,18.19,18.2,31000.0,13.4019,13.4019,13.3945,13.4019,31000.0
2013-06-17 11:50:00,18.2,18.22,18.19,18.2,198600.0,13.4019,13.4166,13.3945,13.4019,198600.0
2013-06-17 11:55:00,18.19,18.21,18.18,18.2,82700.0,13.3945,13.4093,13.3872,13.4019,82700.0
2013-06-17 12:00:00,18.19,18.2,18.19,18.2,15600.0,13.3945,13.4019,13.3945,13.4019,15600.0
2013-06-17 12:05:00,18.2,18.2,18.19,18.2,9300.0,13.4019,13.4019,13.3945,13.4019,9300.0
2013-06-17 12:10:00,18.2,18.2,18.18,18.19,23100.0,13.4019,13.4019,13.3872,13.3945,23100.0
2013-06-17 12:15:00,18.19,18.19,18.18,18.19,58100.0,13.3945,13.3945,13.3872,13.3945,58100.0
2013-06-17 12:20:00,18.19,18.19,18.18,18.19,53500.0,13.3945,13.3945,13.3872,13.3945,53500.0
2013-06-17 12:25:00,18.19,18.19,18.16,18.16,46200.0,13.3945,13.3945,13.3725,13.3725,46200.0
2013-06-17 12:30:00,18.16,18.17,18.16,18.16,11400.0,13.3725,13.3798,13.3725,13.3725,11400.0
2013-06-17 12:35:00,18.16,18.17,18.15,18.16,121600.0,13.3725,13.3798,13.3651,13.3725,121600.0
2013-06-17 12:40:00,18.16,18.16,18.14,18.14,205700.0,13.3725,13.3725,13.3577,13.3577,205700.0
2013-06-17 12:45:00,18.14,18.15,18.13,18.14,23500.0,13.3577,13.3651,13.3504,13.3577,23500.0
2013-06-17 12:50:00,18.14,18.14,18.13,18.14,31500.0,13.3577,13.3577,13.3504,13.3577,31500.0
2013-06-17 12:55:00,18.14,18.17,18.13,18.17,138900.0,13.3577,13.3798,13.3504,13.3798,138900.0
2013-06-17 13:00:00,18.17,18.18,18.16,18.18,25000.0,13.3798,13.3872,13.3725,13.3872,25000.0
2013-06-17 13:05:00,18.18,18.18,18.18,18.18,19400.0,13.3872,13.3872,13.3872,13.3872,19400.0
2013-06-17 13:10:00,18.18,18.18,18.17,18.18,9300.0,13.3872,13.3872,13.3798,13.3872,9300.0
2013-06-17 13:15:00,18.18,18.18,18.18,18.18,16200.0,13.3872,13.3872,13.3872,13.3872,16200.0
2013-06-17 13:20:00,18.18,18.22,18.17,18.22,72000.0,13.3872,13.4166,13.3798,13.4166,72000.0
2013-06-17 13:25:00,18.22,18.22,18.21,18.22,12500.0,13.4166,13.4166,13.4093,13.4166,12500.0
2013-06-17 13:30:00,18.22,18.22,18.21,18.22,69400.0,13.4166,13.4166,13.4093,13.4166,69400.0
2013-06-17 13:35:00,18.22,18.22,18.18,18.18,123500.0,13.4166,13.4166,13.3872,13.3872,123500.0
2013-06-17 13:40:00,18.18,18.19,18.17,18.18,39000.0,13.3872,13.3945,13.3798,13.3872,39000.0
2013-06-17 13:45:00,18.17,18.18,18.17,18.17,33500.0,13.3798,13.3872,13.3798,13.3798,33500.0
2013-06-17 13:50:00,18.18,18.18,18.16,18.17,32200.0,13.3872,13.3872,13.3725,13.3798,32200.0
2013-06-17 13:55:00,18.16,18.17,18.14,18.14,50300.0,13.3725,13.3798,13.3577,13.3577,50300.0
2013-06-17 14:00:00,18.15,18.15,18.14,18.15,79900.0,13.3651,13.3651,13.3577,13.3651,79900.0
2013-06-17 14:05:00,18.14,18.14,18.08,18.11,118200.0,13.3577,13.3577,13.3135,13.3356,118200.0
2013-06-17 14:10:00,18.11,18.13,18.09,18.13,125300.0,13.3356,13.3504,13.3209,13.3504,125300.0
2013-06-17 14:15:00,18.13,18.15,18.13,18.14,94300.0,13.3504,13.3651,13.3504,13.3577,94300.0
2013-06-17 14:20:00,18.14,18.15,18.12,18.13,125900.0,13.3577,13.3651,13.343,13.3504,125900.0
2013-06-17 14:25:00,18.14,18.14,18.09,18.09,127400.0,13.3577,13.3577,13.3209,13.3209,127400.0
2013-06-17 14:30:00,18.1,18.11,18.09,18.1,207900.0,13.3283,13.3356,13.3209,13.3283,207900.0
2013-06-17 14:35:00,18.1,18.11,18.09,18.11,41000.0,13.3283,13.3356,13.3209,13.3356,41000.0
2013-06-17 14:40:00,18.11,18.11,18.1,18.11,22800.0,13.3356,13.3356,13.3283,13.3356,22800.0
2013-06-17 14:45:00,18.11,18.11,18.06,18.06,158600.0,13.3356,13.3356,13.2988,13.2988,158600.0
2013-06-17 14:50:00,18.06,18.06,18.03,18.05,114600.0,13.2988,13.2988,13.2767,13.2915,114600.0
2013-06-17 14:55:00,18.04,18.05,18.04,18.05,49800.0,13.2841,13.2915,13.2841,13.2915,49800.0
2013-06-17 15:00:00,18.04,18.09,18.04,18.09,149100.0,13.2841,13.3209,13.2841,13.3209,149100.0
2013-06-17 15:05:00,18.09,18.11,18.08,18.11,116700.0,13.3209,13.3356,13.3135,13.3356,116700.0
2013-06-17 15:10:00,18.11,18.11,18.1,18.11,15300.0,13.3356,13.3356,13.3283,13.3356,15300.0
2013-06-17 15:15:00,18.11,18.11,18.1,18.11,78900.0,13.3356,13.3356,13.3283,13.3356,78900.0
2013-06-17 15:20:00,18.11,18.11,18.1,18.11,125200.0,13.3356,13.3356,13.3283,13.3356,125200.0
2013-06-17 15:25:00,18.11,18.11,18.1,18.11,61100.0,13.3356,13.3356,13.3283,13.3356,61100.0
2013-06-17 15:30:00,18.11,18.15,18.1,18.14,256500.0,13.3356,13.3651,13.3283,13.3577,256500.0
2013-06-17 15:35:00,18.14,18.14,18.13,18.14,46000.0,13.3577,13.3577,13.3504,13.3577,46000.0
2013-06-17 15:40:00,18.14,18.16,18.14,18.16,126600.0,13.3577,13.3725,13.3577,13.3725,126600.0
2013-06-17 15:45:00,18.16,18.18,18.15,18.18,248900.0,13.3725,13.3872,13.3651,13.3872,248900.0
2013-06-17 15:50:00,18.18,18.18,18.11,18.11,268000.0,13.3872,13.3872,13.3356,13.3356,268000.0
2013-06-17 15:55:00,18.11,18.12,18.1,18.11,407400.0,13.3356,13.343,13.3283,13.3356,407400.0
2013-06-18 09:30:00,18.28,18.29,18.21,18.24,176800.0,13.4608,13.4682,13.4093,13.4314,176800.0
2013-06-18 09:35:00,18.24,18.24,18.21,18.22,45800.0,13.4314,13.4314,13.4093,13.4166,45800.0
2013-06-18 09:40:00,18.23,18.23,18.19,18.21,79900.0,13.424,13.424,13.3945,13.4093,79900.0
2013-06-18 09:45:00,18.21,18.23,18.19,18.23,51500.0,13.4093,13.424,13.3945,13.424,51500.0
2013-06-18 09:50:00,18.23,18.23,18.18,18.18,147700.0,13.424,13.424,13.3872,13.3872,147700.0
2013-06-18 09:55:00,18.17,18.19,18.14,18.14,83700.0,13.3798,13.3945,13.3577,13.3577,83700.0
2013-06-18 10:00:00,18.14,18.18,18.14,18.16,99800.0,13.3577,13.3872,13.3577,13.3725,99800.0
2013-06-18 10:05:00,18.16,18.18,18.13,18.16,129300.0,13.3725,13.3872,13.3504,13.3725,129300.0
2013-06-18 10:10:00,18.16,18.16,18.12,18.15,64100.0,13.3725,13.3725,13.343,13.3651,64100.0
2013-06-18 10:15:00,18.15,18.17,18.14,18.17,19100.0,13.3651,13.3798,13.3577,13.3798,19100.0
2013-06-18 10:20:00,18.17,18.19,18.16,18.18,40900.0,13.3798,13.3945,13.3725,13.3872,40900.0
2013-06-18 10:25:00,18.18,18.18,18.17,18.17,22700.0,13.3872,13.3872,13.3798,13.3798,22700.0
2013-06-18 10:30:00,18.18,18.24,18.18,18.23,114700.0,13.3872,13.4314,13.3872,13.424,114700.0
2013-06-18 10:35:00,18.22,18.24,18.22,18.24,48700.0,13.4166,13.4314,13.4166,13.4314,48700.0
2013-06-18 10:40:00,18.24,18.26,18.23,18.25,124000.0,13.4314,13.4461,13.424,13.4387,124000.0
2013-06-18 10:45:00,18.25,18.27,18.25,18.26,71600.0,13.4387,13.4535,13.4387,13.4461,71600.0
2013-06-18 10:50:00,18.25,18.26,18.25,18.26,12800.0,13.4387,13.4461,13.4387,13.4461,12800.0
2013-06-18 10:55:00,18.26,18.3,18.26,18.3,45800.0,13.4461,13.4755,13.4461,13.4755,45800.0
2013-06-18 11:00:00,18.3,18.31,18.26,18.27,102800.0,13.4755,13.4829,13.4461,13.4535,102800.0
2013-06-18 11:05:00,18.27,18.29,18.26,18.29,36100.0,13.4535,13.4682,13.4461,13.4682,36100.0
2013-06-18 11:10:00,18.29,18.3,18.28,18.29,60100.0,13.4682,13.4755,13.4608,13.4682,60100.0
2013-06-18 11:15:00,18.29,18.32,18.29,18.32,76000.0,13.4682,13.4903,13.4682,13.4903,76000.0
2013-06-18 11:20:00,18.32,18.32,18.29,18.3,95400.0,13.4903,13.4903,13.4682,13.4755,95400.0
2013-06-18 11:25:00,18.3,18.35,18.3,18.35,110300.0,13.4755,13.5124,13.4755,13.5124,110300.0
2013-06-18 11:30:00,18.35,18.37,18.35,18.37,18300.0,13.5124,13.5271,13.5124,13.5271,18300.0
2013-06-18 11:35:00,18.37,18.38,18.37,18.37,31300.0,13.5271,13.5345,13.5271,13.5271,31300.0
2013-06-18 11:40:00,18.37,18.38,18.37,18.38,30500.0,13.5271,13.5345,13.5271,13.5345,30500.0
2013-06-18 11:45:00,18.38,18.39,18.36,18.36,47800.0,13.5345,13.5418,13.5197,13.5197,47800.0
2013-06-18 11:50:00,18.37,18.37,18.36,18.37,30700.0,13.5271,13.5271,13.5197,13.5271,30700.0
2013-06-18 11:55:00,18.37,18.37,18.36,18.36,31200.0,13.5271,13.5271,13.5197,13.5197,31200.0
2013-06-18 12:00:00,18.36,18.36,18.35,18.36,18300.0,13.5197,13.5197,13.5124,13.5197,18300.0
2013-06-18 12:05:00,18.36,18.36,18.34,18.36,65100.0,13.5197,13.5197,13.505,13.5197,65100.0
2013-06-18 12:10:00,18.35,18.36,18.35,18.36,17000.0,13.5124,13.5197,13.5124,13.5197,17000.0
2013-06-18 12:15:00,18.36,18.37,18.35,18.36,101000.0,13.5197,13.5271,13.5124,13.5197,101000.0
2013-06-18 12:20:00,18.36,18.36,18.35,18.36,27000.0,13.5197,13.5197,13.5124,13.5197,27000.0
2013-06-18 12:25:00,18.36,18.36,18.33,18.34,69600.0,13.5197,13.5197,13.4976,13.505,69600.0
2013-06-18 12:30:00,18.34,18.39,18.33,18.38,134400.0,13.505,13.5418,13.4976,13.5345,134400.0
2013-06-18 12:35:00,18.38,18.39,18.38,18.39,17400.0,13.5345,13.5418,13.5345,13.5418,17400.0
2013-06-18 12:40:00,18.39,18.39,18.38,18.39,131600.0,13.5418,13.5418,13.5345,13.5418,131600.0
2013-06-18 12:45:00,18.39,18.4,18.38,18.39,29000.0,13.5418,13.5492,13.5345,13.5418,29000.0
2013-06-18 12:50:00,18.39,18.4,18.38,18.39,31600.0,13.5418,13.5492,13.5345,13.5418,31600.0
2013-06-18 12:55:00,18.39,18.4,18.37,18.39,27800.0,13.5418,13.5492,13.5271,13.5418,27800.0
2013-06-18 13:00:00,18.39,18.4,18.38,18.38,58000.0,13.5418,13.5492,13.5345,13.5345,58000.0
2013-06-18 13:05:00,18.38,18.38,18.35,18.35,59000.0,13.5345,13.5345,13.5124,13.5124,59000.0
2013-06-18 13:10:00,18.36,18.37,18.34,18.36,139100.0,13.5197,13.5271,13.505,13.5197,139100.0
2013-06-18 13:15:00,18.36,18.37,18.35,18.36,31200.0,13.5197,13.5271,13.5124,13.5197,31200.0
2013-06-18 13:20:00,18.36,18.36,18.35,18.36,12700.0,13.5197,13.5197,13.5124,13.5197,12700.0
2013-06-18 13:25:00,18.36,18.37,18.34,18.35,45600.0,13.5197,13.5271,13.505,13.5124,45600.0
2013-06-18 13:30:00,18.35,18.35,18.32,18.32,48400.0,13.5124,13.5124,13.4903,13.4903,48400.0
2013-06-18 13:35:00,18.33,18.35,18.32,18.34,43300.0,13.4976,13.5124,13.4903,13.505,43300.0
2013-06-18 13:40:00,18.33,18.34,18.32,18.34,18200.0,13.4976,13.505,13.4903,13.505,18200.0
2013-06-18 13:45:00,18.34,18.35,18.34,18.35,23700.0,13.505,13.5124,13.505,13.5124,23700.0
2013-06-18 13:50:00,18.34,18.35,18.33,18.35,14000.0,13.505,13.5124,13.4976,13.5124,14000.0
2013-06-18 13:55:00,18.35,18.36,18.34,18.36,30200.0,13.5124,13.5197,13.505,13.5197,30200.0
2013-06-18 14:00:00,18.36,18.36,18.33,18.35,89600.0,13.5197,13.5197,13.4976,13.5124,89600.0
2013-06-18 14:05:00,18.35,18.37,18.34,18.36,23800.0,13.5124,13.5271,13.505,13.5197,23800.0
2013-06-18 14:10:00,18.36,18.37,18.36,18.36,49100.0,13.5197,13.5271,13.5197,13.5197,49100.0
2013-06-18 14:15:00,18.36,18.36,18.35,18.36,37300.0,13.5197,13.5197,13.5124,13.5197,37300.0
2013-06-18 14:20:00,18.36,18.39,18.35,18.39,98400.0,13.5197,13.5418,13.5124,13.5418,98400.0
2013-06-18 14:25:00,18.39,18.41,18.38,18.41,63300.0,13.5418,13.5565,13.5345,13.5565,63300.0
2013-06-18 14:30:00,18.41,18.41,18.4,18.41,21400.0,13.5565,13.5565,13.5492,13.5565,21400.0
2013-06-18 14:35:00,18.41,18.42,18.4,18.42,43000.0,13.5565,13.5639,13.5492,13.5639,43000.0
2013-06-18 14:40:00,18.41,18.42,18.4,18.41,49300.0,13.5565,13.5639,13.5492,13.5565,49300.0
2013-06-18 14:45:00,18.41,18.42,18.39,18.4,101100.0,13.5565,13.5639,13.5418,13.5492,101100.0
2013-06-18 14:50:00,18.4,18.4,18.38,18.39,51000.0,13.5492,13.5492,13.5345,13.5418,51000.0
2013-06-18 14:55:00,18.39,18.43,18.38,18.43,34900.0,13.5418,13.5713,13.5345,13.5713,34900.0
2013-06-18 15:00:00,18.43,18.44,18.4,18.41,72700.0,13.5713,13.5786,13.5492,13.5565,72700.0
2013-06-18 15:05:00,18.41,18.41,18.39,18.4,42600.0,13.5565,13.5565,13.5418,13.5492,42600.0
2013-06-18 15:10:00,18.41,18.42,18.4,18.42,22000.0,13.5565,13.5639,13.5492,13.5639,22000.0
2013-06-18 15:15:00,18.42,18.43,18.4,18.42,153700.0,13.5639,13.5713,13.5492,13.5639,153700.0
2013-06-18 15:20:00,18.42,18.44,18.41,18.43,77800.0,13.5639,13.5786,13.5565,13.5713,77800.0
2013-06-18 15:25:00,18.43,18.44,18.42,18.44,22200.0,13.5713,13.5786,13.5639,13.5786,22200.0
2013-06-18 15:30:00,18.44,18.44,18.41,18.42,50400.0,13.5786,13.5786,13.5565,13.5639,50400.0
2013-06-18 15:35:00,18.42,18.44,18.41,18.42,81200.0,13.5639,13.5786,13.5565,13.5639,81200.0
2013-06-18 15:40:00,18.42,18.43,18.41,18.43,77000.0,13.5639,13.5713,13.5565,13.5713,77000.0
2013-06-18 15:45:00,18.42,18.43,18.4,18.41,171400.0,13.5639,13.5713,13.5492,13.5565,171400.0
2013-06-18 15:50:00,18.41,18.41,18.4,18.41,138100.0,13.5565,13.5565,13.5492,13.5565,138100.0
2013-06-18 15:55:00,18.4,18.43,18.4,18.42,338400.0,13.5492,13.5713,13.5492,13.5639,338400.0
2013-06-19 09:30:00,18.28,18.34,18.26,18.33,466100.0,13.4608,13.505,13.4461,13.4976,466100.0
2013-06-19 09:35:00,18.34,18.34,18.3,18.31,228700.0,13.505,13.505,13.4755,13.4829,228700.0
2013-06-19 09:40:00,18.32,18.32,18.28,18.3,167400.0,13.4903,13.4903,13.4608,13.4755,167400.0
2013-06-19 09:45:00,18.29,18.32,18.29,18.3,154000.0,13.4682,13.4903,13.4682,13.4755,154000.0
2013-06-19 09:50:00,18.3,18.32,18.3,18.31,120600.0,13.4755,13.4903,13.4755,13.4829,120600.0
2013-06-19 09:55:00,18.31,18.35,18.31,18.34,106600.0,13.4829,13.5124,13.4829,13.505,106600.0
2013-06-19 10:00:00,18.34,18.36,18.33,18.33,267300.0,13.505,13.5197,13.4976,13.4976,267300.0
2013-06-19 10:05:00,18.33,18.37,18.33,18.37,183800.0,13.4976,13.5271,13.4976,13.5271,183800.0
2013-06-19 10:10:00,18.37,18.4,18.36,18.39,454500.0,13.5271,13.5492,13.5197,13.5418,454500.0
2013-06-19 10:15:00,18.4,18.41,18.39,18.39,174300.0,13.5492,13.5565,13.5418,13.5418,174300.0
2013-06-19 10:20:00,18.39,18.41,18.39,18.4,167500.0,13.5418,13.5565,13.5418,13.5492,167500.0
2013-06-19 10:25:00,18.39,18.42,18.39,18.39,142400.0,13.5418,13.5639,13.5418,13.5418,142400.0
2013-06-19 10:30:00,18.39,18.41,18.39,18.41,45400.0,13.5418,13.5565,13.5418,13.5565,45400.0
2013-06-19 10:35:00,18.4,18.43,18.4,18.42,111700.0,13.5492,13.5713,13.5492,13.5639,111700.0
2013-06-19 10:40:00,18.41,18.45,18.41,18.42,350400.0,13.5565,13.586,13.5565,13.5639,350400.0
2013-06-19 10:45:00,18.42,18.46,18.41,18.41,243000.0,13.5639,13.5934,13.5565,13.5565,243000.0
2013-06-19 10:50:00,18.41,18.41,18.36,18.36,39200.0,13.5565,13.5565,13.5197,13.5197,39200.0
2013-06-19 10:55:00,18.36,18.37,18.33,18.36,209700.0,13.5197,13.5271,13.4976,13.5197,209700.0
2013-06-19 11:00:00,18.37,18.37,18.35,18.35,66900.0,13.5271,13.5271,13.5124,13.5124,66900.0
2013-06-19 11:05:00,18.36,18.38,18.35,18.36,90800.0,13.5197,13.5345,13.5124,13.5197,90800.0
2013-06-19 11:10:00,18.37,18.37,18.36,18.36,18100.0,13.5271,13.5271,13.5197,13.5197,18100.0
2013-06-19 11:15:00,18.36,18.37,18.36,18.36,11900.0,13.5197,13.5271,13.5197,13.5197,11900.0
2013-06-19 11:20:00,18.36,18.37,18.36,18.37,22400.0,13.5197,13.5271,13.5197,13.5271,22400.0
2013-06-19 11:25:00,18.37,18.37,18.36,18.36,49900.0,13.5271,13.5271,13.5197,13.5197,49900.0
2013-06-19 11:30:00,18.36,18.37,18.36,18.36,19700.0,13.5197,13.5271,13.5197,13.5197,19700.0
2013-06-19 11:35:00,18.36,18.37,18.36,18.36,12100.0,13.5197,13.5271,13.5197,13.5197,12100.0
2013-06-19 11:40:00,18.37,18.37,18.36,18.36,26700.0,13.5271,13.5271,13.5197,13.5197,26700.0
2013-06-19 11:45:00,18.36,18.37,18.33,18.33,94800.0,13.5197,13.5271,13.4976,13.4976,94800.0
2013-06-19 11:50:00,18.33,18.33,18.3,18.3,30100.0,13.4976,13.4976,13.4755,13.4755,30100.0
2013-06-19 11:55:00,18.3,18.31,18.28,18.28,58400.0,13.4755,13.4829,13.4608,13.4608,58400.0
2013-06-19 12:00:00,18.29,18.29,18.27,18.27,16200.0,13.4682,13.4682,13.4535,13.4535,16200.0
2013-06-19 12:05:00,18.28,18.32,18.27,18.32,118800.0,13.4608,13.4903,13.4535,13.4903,118800.0
2013-06-19 12:10:00,18.32,18.32,18.31,18.32,12900.0,13.4903,13.4903,13.4829,13.4903,12900.0
2013-06-19 12:15:00,18.32,18.32,18.3,18.3,41100.0,13.4903,13.4903,13.4755,13.4755,41100.0
2013-06-19 12:20:00,18.3,18.3,18.28,18.3,44100.0,13.4755,13.4755,13.4608,13.4755,44100.0
2013-06-19 12:25:00,18.3,18.3,18.28,18.28,23600.0,13.4755,13.4755,13.4608,13.4608,23600.0
2013-06-19 12:30:00,18.29,18.29,18.27,18.27,25800.0,13.4682,13.4682,13.4535,13.4535,25800.0
2013-06-19 12:35:00,18.27,18.28,18.27,18.27,140400.0,13.4535,13.4608,13.4535,13.4535,140400.0
2013-06-19 12:40:00,18.27,18.28,18.27,18.28,43100.0,13.4535,13.4608,13.4535,13.4608,43100.0
2013-06-19 12:45:00,18.28,18.28,18.27,18.27,18900.0,13.4608,13.4608,13.4535,13.4535,18900.0
2013-06-19 12:50:00,18.27,18.28,18.27,18.27,15300.0,13.4535,13.4608,13.4535,13.4535,15300.0
2013-06-19 12:55:00,18.27,18.28,18.25,18.25,75700.0,13.4535,13.4608,13.4387,13.4387,75700.0
2013-06-19 13:00:00,18.26,18.26,18.24,18.26,46400.0,13.4461,13.4461,13.4314,13.4461,46400.0
2013-06-19 13:05:00,18.26,18.26,18.25,18.25,26400.0,13.4461,13.4461,13.4387,13.4387,26400.0
2013-06-19 13:10:00,18.25,18.26,18.25,18.25,26000.0,13.4387,13.4461,13.4387,13.4387,26000.0
2013-06-19 13:15:00,18.25,18.26,18.23,18.24,50800.0,13.4387,13.4461,13.424,13.4314,50800.0
2013-06-19 13:20:00,18.25,18.25,18.24,18.25,16000.0,13.4387,13.4387,13.4314,13.4387,16000.0
2013-06-19 13:25:00,18.25,18.25,18.24,18.24,29300.0,13.4387,13.4387,13.4314,13.4314,29300.0
2013-06-19 13:30:00,18.25,18.25,18.23,18.23,70300.0,13.4387,13.4387,13.424,13.424,70300.0
2013-06-19 13:35:00,18.23,18.25,18.23,18.23,60100.0,13.424,13.4387,13.424,13.424,60100.0
2013-06-19 13:40:00,18.23,18.24,18.23,18.23,16200.0,13.424,13.4314,13.424,13.424,16200.0
2013-06-19 13:45:00,18.23,18.27,18.23,18.26,92000.0,13.424,13.4535,13.424,13.4461,92000.0
2013-06-19 13:50:00,18.26,18.27,18.26,18.27,22700.0,13.4461,13.4535,13.4461,13.4535,22700.0
2013-06-19 13:55:00,18.27,18.29,18.27,18.29,33600.0,13.4535,13.4682,13.4535,13.4682,33600.0
2013-06-19 14:00:00,18.29,18.31,18.15,18.15,143000.0,13.4682,13.4829,13.3651,13.3651,143000.0
2013-06-19 14:05:00,18.16,18.21,18.16,18.21,132200.0,13.3725,13.4093,13.3725,13.4093,132200.0
2013-06-19 14:10:00,18.21,18.26,18.17,18.25,155400.0,13.4093,13.4461,13.3798,13.4387,155400.0
2013-06-19 14:15:00,18.25,18.27,18.24,18.25,54400.0,13.4387,13.4535,13.4314,13.4387,54400.0
2013-06-19 14:20:00,18.25,18.25,18.19,18.2,94900.0,13.4387,13.4387,13.3945,13.4019,94900.0
2013-06-19 14:25:00,18.2,18.25,18.19,18.24,80200.0,13.4019,13.4387,13.3945,13.4314,80200.0
2013-06-19 14:30:00,18.24,18.24,18.17,18.18,88400.0,13.4314,13.4314,13.3798,13.3872,88400.0
2013-06-19 14:35:00,18.19,18.26,18.18,18.21,137800.0,13.3945,13.4461,13.3872,13.4093,137800.0
2013-06-19 14:40:00,18.21,18.24,18.19,18.21,109000.0,13.4093,13.4314,13.3945,13.4093,109000.0
2013-06-19 14:45:00,18.21,18.21,18.16,18.16,77400.0,13.4093,13.4093,13.3725,13.3725,77400.0
2013-06-19 14:50:00,18.16,18.18,18.15,18.15,112000.0,13.3725,13.3872,13.3651,13.3651,112000.0
2013-06-19 14:55:00,18.14,18.14,18.04,18.05,99300.0,13.3577,13.3577,13.2841,13.2915,99300.0
2013-06-19 15:00:00,18.05,18.13,18.04,18.12,164400.0,13.2915,13.3504,13.2841,13.343,164400.0
2013-06-19 15:05:00,18.12,18.13,18.07,18.09,122600.0,13.343,13.3504,13.3062,13.3209,122600.0
2013-06-19 15:10:00,18.09,18.11,18.06,18.08,82900.0,13.3209,13.3356,13.2988,13.3135,82900.0
2013-06-19 15:15:00,18.08,18.11,18.07,18.08,60100.0,13.3135,13.3356,13.3062,13.3135,60100.0
2013-06-19 15:20:00,18.07,18.09,18.06,18.07,113900.0,13.3062,13.3209,13.2988,13.3062,113900.0
2013-06-19 15:25:00,18.07,18.11,18.05,18.1,154600.0,13.3062,13.3356,13.2915,13.3283,154600.0
2013-06-19 15:30:00,18.1,18.12,18.09,18.11,126900.0,13.3283,13.343,13.3209,13.3356,126900.0
2013-06-19 15:35:00,18.11,18.14,18.11,18.11,100400.0,13.3356,13.3577,13.3356,13.3356,100400.0
2013-06-19 15:40:00,18.11,18.12,18.09,18.1,73300.0,13.3356,13.343,13.3209,13.3283,73300.0
2013-06-19 15:45:00,18.09,18.1,18.02,18.04,193900.0,13.3209,13.3283,13.2694,13.2841,193900.0
2013-06-19 15:50:00,18.05,18.05,18.02,18.04,224700.0,13.2915,13.2915,13.2694,13.2841,224700.0
2013-06-19 15:55:00,18.04,18.04,17.99,18.0,556300.0,13.2841,13.2841,13.2473,13.2546,556300.0
2013-06-20 09:30:00,17.64,17.7,17.6,17.62,272000.0,12.9895,13.0337,12.9601,12.9748,272000.0
2013-06-20 09:35:00,17.62,17.64,17.59,17.62,177500.0,12.9748,12.9895,12.9527,12.9748,177500.0
2013-06-20 09:40:00,17.62,17.62,17.54,17.55,184700.0,12.9748,12.9748,12.9159,12.9233,184700.0
2013-06-20 09:45:00,17.55,17.6,17.54,17.56,138800.0,12.9233,12.9601,12.9159,12.9306,138800.0
2013-06-20 09:50:00,17.56,17.59,17.54,17.59,311300.0,12.9306,12.9527,12.9159,12.9527,311300.0
2013-06-20 09:55:00,17.59,17.59,17.54,17.55,130100.0,12.9527,12.9527,12.9159,12.9233,130100.0
2013-06-20 10:00:00,17.55,17.55,17.53,17.53,112500.0,12.9233,12.9233,12.9085,12.9085,112500.0
2013-06-20 10:05:00,17.53,17.58,17.53,17.54,259300.0,12.9085,12.9454,12.9085,12.9159,259300.0
2013-06-20 10:10:00,17.53,17.56,17.53,17.55,176900.0,12.9085,12.9306,12.9085,12.9233,176900.0
2013-06-20 10:15:00,17.56,17.56,17.51,17.53,248800.0,12.9306,12.9306,12.8938,12.9085,248800.0
2013-06-20 10:20:00,17.53,17.54,17.52,17.54,31000.0,12.9085,12.9159,12.9012,12.9159,31000.0
2013-06-20 10:25:00,17.54,17.54,17.51,17.51,61200.0,12.9159,12.9159,12.8938,12.8938,61200.0
2013-06-20 10:30:00,17.51,17.53,17.46,17.53,257600.0,12.8938,12.9085,12.857,12.9085,257600.0
2013-06-20 10:35:00,17.53,17.56,17.5,17.5,370900.0,12.9085,12.9306,12.8865,12.8865,370900.0
2013-06-20 10:40:00,17.51,17.55,17.49,17.54,607300.0,12.8938,12.9233,12.8791,12.9159,607300.0
2013-06-20 10:45:00,17.54,17.54,17.52,17.54,225600.0,12.9159,12.9159,12.9012,12.9159,225600.0
2013-06-20 10:50:00,17.54,17.59,17.54,17.59,232600.0,12.9159,12.9527,12.9159,12.9527,232600.0
2013-06-20 10:55:00,17.59,17.61,17.57,17.57,143900.0,12.9527,12.9675,12.938,12.938,143900.0
2013-06-20 11:00:00,17.57,17.58,17.53,17.54,212000.0,12.938,12.9454,12.9085,12.9159,212000.0
2013-06-20 11:05:00,17.55,17.55,17.51,17.51,61100.0,12.9233,12.9233,12.8938,12.8938,61100.0
2013-06-20 11:10:00,17.51,17.55,17.5,17.55,295300.0,12.8938,12.9233,12.8865,12.9233,295300.0
2013-06-20 11:15:00,17.55,17.55,17.52,17.53,89300.0,12.9233,12.9233,12.9012,12.9085,89300.0
2013-06-20 11:20:00,17.52,17.57,17.52,17.57,78100.0,12.9012,12.938,12.9012,12.938,78100.0
2013-06-20 11:25:00,17.57,17.61,17.56,17.6,114500.0,12.938,12.9675,12.9306,12.9601,114500.0
2013-06-20 11:30:00,17.6,17.61,17.57,17.59,164100.0,12.9601,12.9675,12.938,12.9527,164100.0
2013-06-20 11:35:00,17.58,17.62,17.58,17.61,134600.0,12.9454,12.9748,12.9454,12.9675,134600.0
2013-06-20 11:40:00,17.61,17.63,17.6,17.62,101000.0,12.9675,12.9822,12.9601,12.9748,101000.0
2013-06-20 11:45:00,17.62,17.62,17.58,17.58,209700.0,12.9748,12.9748,12.9454,12.9454,209700.0
2013-06-20 11:50:00,17.58,17.61,17.58,17.61,45400.0,12.9454,12.9675,12.9454,12.9675,45400.0
2013-06-20 11:55:00,17.61,17.63,17.61,17.61,45800.0,12.9675,12.9822,12.9675,12.9675,45800.0
2013-06-20 12:00:00,17.62,17.63,17.61,17.61,71000.0,12.9748,12.9822,12.9675,12.9675,71000.0
2013-06-20 12:05:00,17.62,17.62,17.61,17.61,22600.0,12.9748,12.9748,12.9675,12.9675,22600.0
2013-06-20 12:10:00,17.62,17.65,17.61,17.62,67100.0,12.9748,12.9969,12.9675,12.9748,67100.0
2013-06-20 12:15:00,17.63,17.63,17.56,17.56,123000.0,12.9822,12.9822,12.9306,12.9306,123000.0
2013-06-20 12:20:00,17.56,17.56,17.55,17.55,25800.0,12.9306,12.9306,12.9233,12.9233,25800.0
2013-06-20 12:25:00,17.55,17.59,17.55,17.57,82500.0,12.9233,12.9527,12.9233,12.938,82500.0
2013-06-20 12:30:00,17.58,17.58,17.52,17.53,176200.0,12.9454,12.9454,12.9012,12.9085,176200.0
2013-06-20 12:35:00,17.53,17.53,17.5,17.5,42100.0,12.9085,12.9085,12.8865,12.8865,42100.0
2013-06-20 12:40:00,17.5,17.52,17.5,17.51,77000.0,12.8865,12.9012,12.8865,12.8938,77000.0
2013-06-20 12:45:00,17.52,17.55,17.51,17.55,135500.0,12.9012,12.9233,12.8938,12.9233,135500.0
2013-06-20 12:50:00,17.55,17.56,17.5,17.5,160800.0,12.9233,12.9306,12.8865,12.8865,160800.0
2013-06-20 12:55:00,17.51,17.53,17.5,17.52,36400.0,12.8938,12.9085,12.8865,12.9012,36400.0
2013-06-20 13:00:00,17.52,17.55,17.52,17.55,37000.0,12.9012,12.9233,12.9012,12.9233,37000.0
2013-06-20 13:05:00,17.55,17.59,17.55,17.59,64600.0,12.9233,12.9527,12.9233,12.9527,64600.0
2013-06-20 13:10:00,17.59,17.6,17.57,17.58,79100.0,12.9527,12.9601,12.938,12.9454,79100.0
2013-06-20 13:15:00,17.58,17.58,17.55,17.56,141600.0,12.9454,12.9454,12.9233,12.9306,141600.0
2013-06-20 13:20:00,17.56,17.57,17.54,17.55,77400.0,12.9306,12.938,12.9159,12.9233,77400.0
2013-06-20 13:25:00,17.55,17.57,17.55,17.57,22300.0,12.9233,12.938,12.9233,12.938,22300.0
2013-06-20 13:30:00,17.56,17.6,17.56,17.6,40900.0,12.9306,12.9601,12.9306,12.9601,40900.0
2013-06-20 13:35:00,17.6,17.61,17.54,17.55,135700.0,12.9601,12.9675,12.9159,12.9233,135700.0
2013-06-20 13:40:00,17.55,17.57,17.53,17.57,108700.0,12.9233,12.938,12.9085,12.938,108700.0
2013-06-20 13:45:00,17.57,17.59,17.56,17.57,119100.0,12.938,12.9527,12.9306,12.938,119100.0
2013-06-20 13:50:00,17.57,17.6,17.56,17.58,131300.0,12.938,12.9601,12.9306,12.9454,131300.0
2013-06-20 13:55:00,17.57,17.58,17.55,17.57,128700.0,12.938,12.9454,12.9233,12.938,128700.0
2013-06-20 14:00:00,17.57,17.6,17.55,17.57,101500.0,12.938,12.9601,12.9233,12.938,101500.0
2013-06-20 14:05:00,17.58,17.6,17.56,17.57,131900.0,12.9454,12.9601,12.9306,12.938,131900.0
2013-06-20 14:10:00,17.57,17.59,17.56,17.57,115600.0,12.938,12.9527,12.9306,12.938,115600.0
2013-06-20 14:15:00,17.57,17.59,17.57,17.58,63200.0,12.938,12.9527,12.938,12.9454,63200.0
2013-06-20 14:20:00,17.58,17.59,17.55,17.55,107600.0,12.9454,12.9527,12.9233,12.9233,107600.0
2013-06-20 14:25:00,17.55,17.59,17.54,17.54,148200.0,12.9233,12.9527,12.9159,12.9159,148200.0
2013-06-20 14:30:00,17.54,17.55,17.53,17.55,42600.0,12.9159,12.9233,12.9085,12.9233,42600.0
2013-06-20 14:35:00,17.55,17.55,17.54,17.55,37200.0,12.9233,12.9233,12.9159,12.9233,37200.0
2013-06-20 14:40:00,17.55,17.56,17.54,17.56,62400.0,12.9233,12.9306,12.9159,12.9306,62400.0
2013-06-20 14:45:00,17.55,17.56,17.5,17.51,118000.0,12.9233,12.9306,12.8865,12.8938,118000.0
2013-06-20 14:50:00,17.51,17.51,17.48,17.49,136000.0,12.8938,12.8938,12.8717,12.8791,136000.0
2013-06-20 14:55:00,17.5,17.5,17.47,17.47,157700.0,12.8865,12.8865,12.8644,12.8644,157700.0
2013-06-20 15:00:00,17.47,17.49,17.46,17.48,138500.0,12.8644,12.8791,12.857,12.8717,138500.0
2013-06-20 15:05:00,17.48,17.5,17.48,17.5,58300.0,12.8717,12.8865,12.8717,12.8865,58300.0
2013-06-20 15:10:00,17.5,17.5,17.47,17.48,192300.0,12.8865,12.8865,12.8644,12.8717,192300.0
2013-06-20 15:15:00,17.49,17.49,17.46,17.46,127700.0,12.8791,12.8791,12.857,12.857,127700.0
2013-06-20 15:20:00,17.46,17.48,17.46,17.46,167300.0,12.857,12.8717,12.857,12.857,167300.0
2013-06-20 15:25:00,17.46,17.47,17.44,17.45,221100.0,12.857,12.8644,12.8423,12.8496,221100.0
2013-06-20 15:30:00,17.45,17.45,17.4,17.4,105300.0,12.8496,12.8496,12.8128,12.8128,105300.0
2013-06-20 15:35:00,17.4,17.41,17.39,17.4,438800.0,12.8128,12.8202,12.8055,12.8128,438800.0
2013-06-20 15:40:00,17.4,17.41,17.37,17.41,235400.0,12.8128,12.8202,12.7907,12.8202,235400.0
2013-06-20 15:45:00,17.41,17.42,17.36,17.37,290100.0,12.8202,12.8275,12.7834,12.7907,290100.0
2013-06-20 15:50:00,17.38,17.43,17.37,17.43,160600.0,12.7981,12.8349,12.7907,12.8349,160600.0
2013-06-20 15:55:00,17.43,17.43,17.41,17.42,482600.0,12.8349,12.8349,12.8202,12.8275,482600.0
2013-06-21 09:30:00,17.6,17.61,17.43,17.46,393200.0,12.9601,12.9675,12.8349,12.857,393200.0
2013-06-21 09:35:00,17.46,17.48,17.37,17.37,162400.0,12.857,12.8717,12.7907,12.7907,162400.0
2013-06-21 09:40:00,17.37,17.42,17.36,17.42,398300.0,12.7907,12.8275,12.7834,12.8275,398300.0
2013-06-21 09:45:00,17.43,17.51,17.43,17.49,133300.0,12.8349,12.8938,12.8349,12.8791,133300.0
2013-06-21 09:50:00,17.48,17.48,17.43,17.44,167900.0,12.8717,12.8717,12.8349,12.8423,167900.0
2013-06-21 09:55:00,17.44,17.45,17.4,17.4,109000.0,12.8423,12.8496,12.8128,12.8128,109000.0
2013-06-21 10:00:00,17.4,17.42,17.38,17.41,226500.0,12.8128,12.8275,12.7981,12.8202,226500.0
2013-06-21 10:05:00,17.42,17.42,17.39,17.39,812100.0,12.8275,12.8275,12.8055,12.8055,812100.0
2013-06-21 10:10:00,17.38,17.41,17.38,17.38,309600.0,12.7981,12.8202,12.7981,12.7981,309600.0
2013-06-21 10:15:00,17.38,17.4,17.35,17.36,280000.0,12.7981,12.8128,12.776,12.7834,280000.0
2013-06-21 10:20:00,17.36,17.36,17.32,17.32,304700.0,12.7834,12.7834,12.7539,12.7539,304700.0
2013-06-21 10:25:00,17.32,17.33,17.3,17.32,1136500.0,12.7539,12.7613,12.7392,12.7539,1136500.0
2013-06-21 10:30:00,17.32,17.32,17.29,17.3,108000.0,12.7539,12.7539,12.7318,12.7392,108000.0
2013-06-21 10:35:00,17.3,17.32,17.25,17.28,386800.0,12.7392,12.7539,12.7024,12.7245,386800.0
2013-06-21 10:40:00,17.28,17.3,17.25,17.3,72000.0,12.7245,12.7392,12.7024,12.7392,72000.0
2013-06-21 10:45:00,17.29,17.31,17.29,17.3,85600.0,12.7318,12.7465,12.7318,12.7392,85600.0
2013-06-21 10:50:00,17.3,17.31,17.28,17.3,147600.0,12.7392,12.7465,12.7245,12.7392,147600.0
2013-06-21 10:55:00,17.31,17.31,17.27,17.29,88300.0,12.7465,12.7465,12.7171,12.7318,88300.0
2013-06-21 11:00:00,17.28,17.29,17.26,17.26,72500.0,12.7245,12.7318,12.7097,12.7097,72500.0
2013-06-21 11:05:00,17.27,17.29,17.25,17.28,72700.0,12.7171,12.7318,12.7024,12.7245,72700.0
2013-06-21 11:10:00,17.28,17.29,17.26,17.26,57400.0,12.7245,12.7318,12.7097,12.7097,57400.0
2013-06-21 11:15:00,17.26,17.28,17.25,17.28,130500.0,12.7097,12.7245,12.7024,12.7245,130500.0
2013-06-21 11:20:00,17.27,17.28,17.22,17.23,242400.0,12.7171,12.7245,12.6803,12.6876,242400.0
2013-06-21 11:25:00,17.22,17.23,17.2,17.23,718300.0,12.6803,12.6876,12.6655,12.6876,718300.0
2013-06-21 11:30:00,17.23,17.23,17.2,17.21,160600.0,12.6876,12.6876,12.6655,12.6729,160600.0
2013-06-21 11:35:00,17.21,17.24,17.18,17.2,165700.0,12.6729,12.695,12.6508,12.6655,165700.0
2013-06-21 11:40:00,17.19,17.25,17.16,17.18,219700.0,12.6582,12.7024,12.6361,12.6508,219700.0
2013-06-21 11:45:00,17.19,17.2,17.18,17.2,76000.0,12.6582,12.6655,12.6508,12.6655,76000.0
2013-06-21 11:50:00,17.2,17.2,17.15,17.16,72200.0,12.6655,12.6655,12.6287,12.6361,72200.0
2013-06-21 11:55:00,17.16,17.19,17.16,17.18,72100.0,12.6361,12.6582,12.6361,12.6508,72100.0
2013-06-21 12:00:00,17.19,17.21,17.17,17.19,136200.0,12.6582,12.6729,12.6434,12.6582,136200.0
2013-06-21 12:05:00,17.19,17.2,17.19,17.2,106200.0,12.6582,12.6655,12.6582,12.6655,106200.0
2013-06-21 12:10:00,17.19,17.22,17.19,17.21,100800.0,12.6582,12.6803,12.6582,12.6729,100800.0
2013-06-21 12:15:00,17.21,17.23,17.2,17.22,113000.0,12.6729,12.6876,12.6655,12.6803,113000.0
2013-06-21 12:20:00,17.21,17.22,17.19,17.2,31100.0,12.6729,12.6803,12.6582,12.6655,31100.0
2013-06-21 12:25:00,17.2,17.22,17.19,17.22,42400.0,12.6655,12.6803,12.6582,12.6803,42400.0
2013-06-21 12:30:00,17.21,17.23,17.21,17.21,51700.0,12.6729,12.6876,12.6729,12.6729,51700.0
2013-06-21 12:35:00,17.22,17.24,17.21,17.23,93400.0,12.6803,12.695,12.6729,12.6876,93400.0
2013-06-21 12:40:00,17.23,17.25,17.22,17.24,119200.0,12.6876,12.7024,12.6803,12.695,119200.0
2013-06-21 12:45:00,17.24,17.26,17.23,17.26,110500.0,12.695,12.7097,12.6876,12.7097,110500.0
2013-06-21 12:50:00,17.26,17.26,17.23,17.23,315400.0,12.7097,12.7097,12.6876,12.6876,315400.0
2013-06-21 12:55:00,17.23,17.28,17.23,17.25,328600.0,12.6876,12.7245,12.6876,12.7024,328600.0
2013-06-21 13:00:00,17.25,17.27,17.25,17.26,628100.0,12.7024,12.7171,12.7024,12.7097,628100.0
2013-06-21 13:05:00,17.26,17.29,17.26,17.28,211600.0,12.7097,12.7318,12.7097,12.7245,211600.0
2013-06-21 13:10:00,17.28,17.28,17.25,17.26,317100.0,12.7245,12.7245,12.7024,12.7097,317100.0
2013-06-21 13:15:00,17.26,17.27,17.25,17.25,86400.0,12.7097,12.7171,12.7024,12.7024,86400.0
2013-06-21 13:20:00,17.25,17.26,17.24,17.24,25800.0,12.7024,12.7097,12.695,12.695,25800.0
2013-06-21 13:25:00,17.25,17.25,17.22,17.23,113900.0,12.7024,12.7024,12.6803,12.6876,113900.0
2013-06-21 13:30:00,17.24,17.26,17.22,17.25,168300.0,12.695,12.7097,12.6803,12.7024,168300.0
2013-06-21 13:35:00,17.24,17.26,17.23,17.26,410000.0,12.695,12.7097,12.6876,12.7097,410000.0
2013-06-21 13:40:00,17.26,17.27,17.24,17.25,362200.0,12.7097,12.7171,12.695,12.7024,362200.0
2013-06-21 13:45:00,17.24,17.26,17.24,17.24,108000.0,12.695,12.7097,12.695,12.695,108000.0
2013-06-21 13:50:00,17.24,17.24,17.21,17.22,125900.0,12.695,12.695,12.6729,12.6803,125900.0
2013-06-21 13:55:00,17.22,17.22,17.21,17.22,90500.0,12.6803,12.6803,12.6729,12.6803,90500.0
2013-06-21 14:00:00,17.22,17.22,17.19,17.21,101500.0,12.6803,12.6803,12.6582,12.6729,101500.0
2013-06-21 14:05:00,17.2,17.21,17.17,17.19,341700.0,12.6655,12.6729,12.6434,12.6582,341700.0
2013-06-21 14:10:00,17.19,17.21,17.19,17.21,40900.0,12.6582,12.6729,12.6582,12.6729,40900.0
2013-06-21 14:15:00,17.21,17.23,17.2,17.21,78200.0,12.6729,12.6876,12.6655,12.6729,78200.0
2013-06-21 14:20:00,17.21,17.21,17.19,17.2,130700.0,12.6729,12.6729,12.6582,12.6655,130700.0
2013-06-21 14:25:00,17.2,17.21,17.19,17.2,300600.0,12.6655,12.6729,12.6582,12.6655,300600.0
2013-06-21 14:30:00,17.2,17.21,17.19,17.2,517900.0,12.6655,12.6729,12.6582,12.6655,517900.0
2013-06-21 14:35:00,17.2,17.22,17.19,17.2,906900.0,12.6655,12.6803,12.6582,12.6655,906900.0
2013-06-21 14:40:00,17.2,17.21,17.19,17.2,302500.0,12.6655,12.6729,12.6582,12.6655,302500.0
2013-06-21 14:45:00,17.2,17.21,17.19,17.21,227200.0,12.6655,12.6729,12.6582,12.6729,227200.0
2013-06-21 14:50:00,17.21,17.22,17.2,17.21,504000.0,12.6729,12.6803,12.6655,12.6729,504000.0
2013-06-21 14:55:00,17.21,17.22,17.19,17.21,267700.0,12.6729,12.6803,12.6582,12.6729,267700.0
2013-06-21 15:00:00,17.21,17.23,17.2,17.21,265000.0,12.6729,12.6876,12.6655,12.6729,265000.0
2013-06-21 15:05:00,17.21,17.24,17.19,17.24,397500.0,12.6729,12.695,12.6582,12.695,397500.0
2013-06-21 15:10:00,17.24,17.27,17.23,17.26,325100.0,12.695,12.7171,12.6876,12.7097,325100.0
2013-06-21 15:15:00,17.26,17.27,17.25,17.26,188900.0,12.7097,12.7171,12.7024,12.7097,188900.0
2013-06-21 15:20:00,17.26,17.28,17.24,17.27,384700.0,12.7097,12.7245,12.695,12.7171,384700.0
2013-06-21 15:25:00,17.27,17.28,17.26,17.28,228200.0,12.7171,12.7245,12.7097,12.7245,228200.0
2013-06-21 15:30:00,17.28,17.28,17.25,17.26,243800.0,12.7245,12.7245,12.7024,12.7097,243800.0
2013-06-21 15:35:00,17.26,17.26,17.24,17.25,228000.0,12.7097,12.7097,12.695,12.7024,228000.0
2013-06-21 15:40:00,17.25,17.25,17.24,17.25,604400.0,12.7024,12.7024,12.695,12.7024,604400.0
2013-06-21 15:45:00,17.24,17.25,17.23,17.25,720900.0,12.695,12.7024,12.6876,12.7024,720900.0
2013-06-21 15:50:00,17.25,17.25,17.21,17.21,557300.0,12.7024,12.7024,12.6729,12.6729,557300.0
2013-06-21 15:55:00,17.22,17.22,17.18,17.2,1880400.0,12.6803,12.6803,12.6508,12.6655,1880400.0
2013-06-24 09:30:00,16.78,16.84,16.64,16.67,645800.0,12.3563,12.4004,12.2532,12.2753,645800.0
2013-06-24 09:35:00,16.67,16.73,16.67,16.7,511800.0,12.2753,12.3194,12.2753,12.2974,511800.0
2013-06-24 09:40:00,16.7,16.72,16.68,16.69,445900.0,12.2974,12.3121,12.2826,12.29,445900.0
2013-06-24 09:45:00,16.68,16.71,16.67,16.68,285100.0,12.2826,12.3047,12.2753,12.2826,285100.0
2013-06-24 09:50:00,16.68,16.69,16.61,16.62,460900.0,12.2826,12.29,12.2311,12.2384,460900.0
2013-06-24 09:55:00,16.62,16.64,16.61,16.63,142100.0,12.2384,12.2532,12.2311,12.2458,142100.0
2013-06-24 10:00:00,16.63,16.68,16.62,16.66,287900.0,12.2458,12.2826,12.2384,12.2679,287900.0
2013-06-24 10:05:00,16.67,16.68,16.66,16.68,74800.0,12.2753,12.2826,12.2679,12.2826,74800.0
2013-06-24 10:10:00,16.68,16.71,16.67,16.71,338600.0,12.2826,12.3047,12.2753,12.3047,338600.0
2013-06-24 10:15:00,16.71,16.73,16.7,16.72,164800.0,12.3047,12.3194,12.2974,12.3121,164800.0
2013-06-24 10:20:00,16.72,16.74,16.69,16.73,187200.0,12.3121,12.3268,12.29,12.3194,187200.0
2013-06-24 10:25:00,16.72,16.73,16.7,16.72,348500.0,12.3121,12.3194,12.2974,12.3121,348500.0
2013-06-24 10:30:00,16.71,16.74,16.69,16.72,376600.0,12.3047,12.3268,12.29,12.3121,376600.0
2013-06-24 10:35:00,16.72,16.75,16.7,16.73,519500.0,12.3121,12.3342,12.2974,12.3194,519500.0
2013-06-24 10:40:00,16.73,16.77,16.73,16.76,241800.0,12.3194,12.3489,12.3194,12.3415,241800.0
2013-06-24 10:45:00,16.76,16.78,16.74,16.76,194400.0,12.3415,12.3563,12.3268,12.3415,194400.0
2013-06-24 10:50:00,16.76,16.79,16.75,16.79,178200.0,12.3415,12.3636,12.3342,12.3636,178200.0
2013-06-24 10:55:00,16.79,16.8,16.76,16.76,99700.0,12.3636,12.371,12.3415,12.3415,99700.0
2013-06-24 11:00:00,16.76,16.79,16.76,16.78,176300.0,12.3415,12.3636,12.3415,12.3563,176300.0
2013-06-24 11:05:00,16.78,16.79,16.76,16.78,90600.0,12.3563,12.3636,12.3415,12.3563,90600.0
2013-06-24 11:10:00,16.79,16.82,16.78,16.8,356100.0,12.3636,12.3857,12.3563,12.371,356100.0
2013-06-24 11:15:00,16.8,16.8,16.77,16.77,75900.0,12.371,12.371,12.3489,12.3489,75900.0
2013-06-24 11:20:00,16.77,16.78,16.76,16.76,55900.0,12.3489,12.3563,12.3415,12.3415,55900.0
2013-06-24 11:25:00,16.77,16.78,16.76,16.77,52800.0,12.3489,12.3563,12.3415,12.3489,52800.0
2013-06-24 11:30:00,16.77,16.81,16.76,16.8,47900.0,12.3489,12.3784,12.3415,12.371,47900.0
2013-06-24 11:35:00,16.8,16.82,16.78,16.82,56300.0,12.371,12.3857,12.3563,12.3857,56300.0
2013-06-24 11:40:00,16.82,16.83,16.8,16.8,39500.0,12.3857,12.3931,12.371,12.371,39500.0
2013-06-24 11:45:00,16.8,16.82,16.79,16.82,63800.0,12.371,12.3857,12.3636,12.3857,63800.0
2013-06-24 11:50:00,16.81,16.85,16.8,16.83,50600.0,12.3784,12.4078,12.371,12.3931,50600.0
2013-06-24 11:55:00,16.82,16.85,16.81,16.84,110500.0,12.3857,12.4078,12.3784,12.4004,110500.0
2013-06-24 12:00:00,16.84,16.86,16.79,16.8,119000.0,12.4004,12.4152,12.3636,12.371,119000.0
2013-06-24 12:05:00,16.79,16.79,16.77,16.79,50800.0,12.3636,12.3636,12.3489,12.3636,50800.0
2013-06-24 12:10:00,16.79,16.79,16.77,16.79,36900.0,12.3636,12.3636,12.3489,12.3636,36900.0
2013-06-24 12:15:00,16.79,16.82,16.79,16.79,60400.0,12.3636,12.3857,12.3636,12.3636,60400.0
2013-06-24 12:20:00,16.79,16.81,16.78,16.8,66600.0,12.3636,12.3784,12.3563,12.371,66600.0
2013-06-24 12:25:00,16.8,16.81,16.78,16.8,227400.0,12.371,12.3784,12.3563,12.371,227400.0
2013-06-24 12:30:00,16.8,16.83,16.79,16.82,419100.0,12.371,12.3931,12.3636,12.3857,419100.0
2013-06-24 12:35:00,16.82,16.84,16.82,16.83,26200.0,12.3857,12.4004,12.3857,12.3931,26200.0
2013-06-24 12:40:00,16.83,16.85,16.82,16.85,22500.0,12.3931,12.4078,12.3857,12.4078,22500.0
2013-06-24 12:45:00,16.84,16.86,16.84,16.85,32700.0,12.4004,12.4152,12.4004,12.4078,32700.0
2013-06-24 12:50:00,16.85,16.85,16.83,16.85,38500.0,12.4078,12.4078,12.3931,12.4078,38500.0
2013-06-24 12:55:00,16.85,16.89,16.85,16.89,49400.0,12.4078,12.4373,12.4078,12.4373,49400.0
2013-06-24 13:00:00,16.89,16.9,16.87,16.89,60000.0,12.4373,12.4446,12.4225,12.4373,60000.0
2013-06-24 13:05:00,16.88,16.88,16.86,16.88,97500.0,12.4299,12.4299,12.4152,12.4299,97500.0
2013-06-24 13:10:00,16.88,16.91,16.88,16.91,182700.0,12.4299,12.452,12.4299,12.452,182700.0
2013-06-24 13:15:00,16.91,16.92,16.89,16.91,334500.0,12.452,12.4594,12.4373,12.452,334500.0
2013-06-24 13:20:00,16.91,16.91,16.89,16.9,413600.0,12.452,12.452,12.4373,12.4446,413600.0
2013-06-24 13:25:00,16.9,16.9,16.87,16.89,92000.0,12.4446,12.4446,12.4225,12.4373,92000.0
2013-06-24 13:30:00,16.89,16.9,16.87,16.88,99000.0,12.4373,12.4446,12.4225,12.4299,99000.0
2013-06-24 13:35:00,16.88,16.96,16.88,16.93,278100.0,12.4299,12.4888,12.4299,12.4667,278100.0
2013-06-24 13:40:00,16.93,16.98,16.93,16.97,138300.0,12.4667,12.5035,12.4667,12.4962,138300.0
2013-06-24 13:45:00,16.98,16.98,16.94,16.95,198500.0,12.5035,12.5035,12.4741,12.4814,198500.0
2013-06-24 13:50:00,16.95,16.96,16.94,16.96,92300.0,12.4814,12.4888,12.4741,12.4888,92300.0
2013-06-24 13:55:00,16.97,17.03,16.96,17.02,66400.0,12.4962,12.5404,12.4888,12.533,66400.0
2013-06-24 14:00:00,17.03,17.04,16.98,17.04,137700.0,12.5404,12.5477,12.5035,12.5477,137700.0
2013-06-24 14:05:00,17.04,17.06,17.03,17.05,60100.0,12.5477,12.5624,12.5404,12.5551,60100.0
2013-06-24 14:10:00,17.05,17.07,17.03,17.03,64700.0,12.5551,12.5698,12.5404,12.5404,64700.0
2013-06-24 14:15:00,17.02,17.05,17.02,17.04,77700.0,12.533,12.5551,12.533,12.5477,77700.0
2013-06-24 14:20:00,17.05,17.07,17.02,17.03,70400.0,12.5551,12.5698,12.533,12.5404,70400.0
2013-06-24 14:25:00,17.03,17.06,17.02,17.04,59200.0,12.5404,12.5624,12.533,12.5477,59200.0
2013-06-24 14:30:00,17.04,17.06,17.02,17.05,51300.0,12.5477,12.5624,12.533,12.5551,51300.0
2013-06-24 14:35:00,17.05,17.07,17.03,17.06,52800.0,12.5551,12.5698,12.5404,12.5624,52800.0
2013-06-24 14:40:00,17.07,17.07,17.03,17.05,48500.0,12.5698,12.5698,12.5404,12.5551,48500.0
2013-06-24 14:45:00,17.04,17.06,17.02,17.06,45600.0,12.5477,12.5624,12.533,12.5624,45600.0
2013-06-24 14:50:00,17.06,17.07,17.04,17.05,34200.0,12.5624,12.5698,12.5477,12.5551,34200.0
2013-06-24 14:55:00,17.05,17.05,17.01,17.02,95300.0,12.5551,12.5551,12.5256,12.533,95300.0
2013-06-24 15:00:00,17.02,17.06,17.01,17.03,68800.0,12.533,12.5624,12.5256,12.5404,68800.0
2013-06-24 15:05:00,17.04,17.06,17.03,17.03,35100.0,12.5477,12.5624,12.5404,12.5404,35100.0
2013-06-24 15:10:00,17.04,17.04,16.99,17.0,116800.0,12.5477,12.5477,12.5109,12.5183,116800.0
2013-06-24 15:15:00,16.99,17.01,16.96,16.96,153800.0,12.5109,12.5256,12.4888,12.4888,153800.0
2013-06-24 15:20:00,16.96,17.02,16.96,17.0,114700.0,12.4888,12.533,12.4888,12.5183,114700.0
2013-06-24 15:25:00,17.0,17.01,16.98,16.99,80200.0,12.5183,12.5256,12.5035,12.5109,80200.0
2013-06-24 15:30:00,16.99,17.01,16.99,16.99,73100.0,12.5109,12.5256,12.5109,12.5109,73100.0
2013-06-24 15:35:00,16.98,17.04,16.98,17.03,39200.0,12.5035,12.5477,12.5035,12.5404,39200.0
2013-06-24 15:40:00,17.04,17.04,17.01,17.02,56900.0,12.5477,12.5477,12.5256,12.533,56900.0
2013-06-24 15:45:00,17.02,17.02,16.95,16.97,221500.0,12.533,12.533,12.4814,12.4962,221500.0
2013-06-24 15:50:00,16.97,16.99,16.96,16.98,174000.0,12.4962,12.5109,12.4888,12.5035,174000.0
2013-06-24 15:55:00,16.98,16.98,16.91,16.91,462500.0,12.5035,12.5035,12.452,12.452,462500.0
2013-06-25 09:30:00,17.16,17.31,17.14,17.26,348700.0,12.6361,12.7465,12.6214,12.7097,348700.0
2013-06-25 09:35:00,17.26,17.29,17.25,17.29,299000.0,12.7097,12.7318,12.7024,12.7318,299000.0
2013-06-25 09:40:00,17.28,17.33,17.28,17.33,176600.0,12.7245,12.7613,12.7245,12.7613,176600.0
2013-06-25 09:45:00,17.33,17.33,17.3,17.3,178300.0,12.7613,12.7613,12.7392,12.7392,178300.0
2013-06-25 09:50:00,17.3,17.35,17.3,17.32,247400.0,12.7392,12.776,12.7392,12.7539,247400.0
2013-06-25 09:55:00,17.31,17.34,17.3,17.34,271200.0,12.7465,12.7686,12.7392,12.7686,271200.0
2013-06-25 10:00:00,17.33,17.38,17.32,17.37,227500.0,12.7613,12.7981,12.7539,12.7907,227500.0
2013-06-25 10:05:00,17.37,17.38,17.34,17.38,226600.0,12.7907,12.7981,12.7686,12.7981,226600.0
2013-06-25 10:10:00,17.38,17.38,17.33,17.35,251700.0,12.7981,12.7981,12.7613,12.776,251700.0
2013-06-25 10:15:00,17.35,17.37,17.34,17.36,322500.0,12.776,12.7907,12.7686,12.7834,322500.0
2013-06-25 10:20:00,17.35,17.37,17.33,17.36,266200.0,12.776,12.7907,12.7613,12.7834,266200.0
2013-06-25 10:25:00,17.36,17.38,17.34,17.38,188700.0,12.7834,12.7981,12.7686,12.7981,188700.0
2013-06-25 10:30:00,17.38,17.39,17.35,17.38,200000.0,12.7981,12.8055,12.776,12.7981,200000.0
2013-06-25 10:35:00,17.38,17.51,17.36,17.5,582300.0,12.7981,12.8938,12.7834,12.8865,582300.0
2013-06-25 10:40:00,17.5,17.54,17.49,17.53,222000.0,12.8865,12.9159,12.8791,12.9085,222000.0
2013-06-25 10:45:00,17.53,17.55,17.49,17.5,195300.0,12.9085,12.9233,12.8791,12.8865,195300.0
2013-06-25 10:50:00,17.51,17.51,17.43,17.43,89600.0,12.8938,12.8938,12.8349,12.8349,89600.0
2013-06-25 10:55:00,17.43,17.48,17.41,17.48,169900.0,12.8349,12.8717,12.8202,12.8717,169900.0
2013-06-25 11:00:00,17.48,17.5,17.46,17.5,168900.0,12.8717,12.8865,12.857,12.8865,168900.0
2013-06-25 11:05:00,17.49,17.52,17.49,17.5,116500.0,12.8791,12.9012,12.8791,12.8865,116500.0
2013-06-25 11:10:00,17.5,17.53,17.5,17.5,120400.0,12.8865,12.9085,12.8865,12.8865,120400.0
2013-06-25 11:15:00,17.5,17.51,17.5,17.5,87200.0,12.8865,12.8938,12.8865,12.8865,87200.0
2013-06-25 11:20:00,17.5,17.51,17.49,17.51,133500.0,12.8865,12.8938,12.8791,12.8938,133500.0
2013-06-25 11:25:00,17.51,17.51,17.49,17.51,52800.0,12.8938,12.8938,12.8791,12.8938,52800.0
2013-06-25 11:30:00,17.51,17.52,17.5,17.5,94100.0,12.8938,12.9012,12.8865,12.8865,94100.0
2013-06-25 11:35:00,17.51,17.51,17.49,17.5,37300.0,12.8938,12.8938,12.8791,12.8865,37300.0
2013-06-25 11:40:00,17.49,17.51,17.49,17.51,141500.0,12.8791,12.8938,12.8791,12.8938,141500.0
2013-06-25 11:45:00,17.51,17.51,17.49,17.5,124700.0,12.8938,12.8938,12.8791,12.8865,124700.0
2013-06-25 11:50:00,17.5,17.51,17.49,17.51,51200.0,12.8865,12.8938,12.8791,12.8938,51200.0
2013-06-25 11:55:00,17.51,17.51,17.5,17.51,34800.0,12.8938,12.8938,12.8865,12.8938,34800.0
2013-06-25 12:00:00,17.51,17.52,17.49,17.51,140800.0,12.8938,12.9012,12.8791,12.8938,140800.0
2013-06-25 12:05:00,17.51,17.53,17.51,17.51,49400.0,12.8938,12.9085,12.8938,12.8938,49400.0
2013-06-25 12:10:00,17.51,17.51,17.5,17.51,33600.0,12.8938,12.8938,12.8865,12.8938,33600.0
2013-06-25 12:15:00,17.51,17.51,17.49,17.5,80100.0,12.8938,12.8938,12.8791,12.8865,80100.0
2013-06-25 12:20:00,17.5,17.52,17.49,17.5,173900.0,12.8865,12.9012,12.8791,12.8865,173900.0
2013-06-25 12:25:00,17.51,17.51,17.5,17.5,53800.0,12.8938,12.8938,12.8865,12.8865,53800.0
2013-06-25 12:30:00,17.5,17.51,17.5,17.5,56500.0,12.8865,12.8938,12.8865,12.8865,56500.0
2013-06-25 12:35:00,17.5,17.51,17.49,17.51,72000.0,12.8865,12.8938,12.8791,12.8938,72000.0
2013-06-25 12:40:00,17.5,17.51,17.5,17.51,65800.0,12.8865,12.8938,12.8865,12.8938,65800.0
2013-06-25 12:45:00,17.51,17.51,17.5,17.5,56100.0,12.8938,12.8938,12.8865,12.8865,56100.0
2013-06-25 12:50:00,17.5,17.51,17.5,17.5,24300.0,12.8865,12.8938,12.8865,12.8865,24300.0
2013-06-25 12:55:00,17.5,17.51,17.49,17.49,68000.0,12.8865,12.8938,12.8791,12.8791,68000.0
2013-06-25 13:00:00,17.49,17.49,17.47,17.47,85300.0,12.8791,12.8791,12.8644,12.8644,85300.0
2013-06-25 13:05:00,17.47,17.48,17.38,17.38,325500.0,12.8644,12.8717,12.7981,12.7981,325500.0
2013-06-25 13:10:00,17.38,17.4,17.36,17.4,91300.0,12.7981,12.8128,12.7834,12.8128,91300.0
2013-06-25 13:15:00,17.4,17.42,17.38,17.38,73500.0,12.8128,12.8275,12.7981,12.7981,73500.0
2013-06-25 13:20:00,17.39,17.39,17.36,17.37,47600.0,12.8055,12.8055,12.7834,12.7907,47600.0
2013-06-25 13:25:00,17.37,17.38,17.36,17.38,45000.0,12.7907,12.7981,12.7834,12.7981,45000.0
2013-06-25 13:30:00,17.38,17.4,17.37,17.4,34600.0,12.7981,12.8128,12.7907,12.8128,34600.0
2013-06-25 13:35:00,17.4,17.41,17.39,17.41,32300.0,12.8128,12.8202,12.8055,12.8202,32300.0
2013-06-25 13:40:00,17.41,17.45,17.39,17.43,126300.0,12.8202,12.8496,12.8055,12.8349,126300.0
2013-06-25 13:45:00,17.43,17.43,17.42,17.43,7900.0,12.8349,12.8349,12.8275,12.8349,7900.0
2013-06-25 13:50:00,17.43,17.44,17.41,17.43,105600.0,12.8349,12.8423,12.8202,12.8349,105600.0
2013-06-25 13:55:00,17.43,17.43,17.4,17.42,75000.0,12.8349,12.8349,12.8128,12.8275,75000.0
2013-06-25 14:00:00,17.42,17.45,17.41,17.43,105900.0,12.8275,12.8496,12.8202,12.8349,105900.0
2013-06-25 14:05:00,17.43,17.46,17.42,17.45,79400.0,12.8349,12.857,12.8275,12.8496,79400.0
2013-06-25 14:10:00,17.45,17.45,17.44,17.45,33500.0,12.8496,12.8496,12.8423,12.8496,33500.0
2013-06-25 14:15:00,17.45,17.47,17.45,17.47,44700.0,12.8496,12.8644,12.8496,12.8644,44700.0
2013-06-25 14:20:00,17.47,17.47,17.43,17.44,74400.0,12.8644,12.8644,12.8349,12.8423,74400.0
2013-06-25 14:25:00,17.44,17.44,17.43,17.44,28200.0,12.8423,12.8423,12.8349,12.8423,28200.0
2013-06-25 14:30:00,17.44,17.51,17.43,17.5,167300.0,12.8423,12.8938,12.8349,12.8865,167300.0
2013-06-25 14:35:00,17.5,17.5,17.47,17.48,123100.0,12.8865,12.8865,12.8644,12.8717,123100.0
2013-06-25 14:40:00,17.48,17.48,17.47,17.48,87900.0,12.8717,12.8717,12.8644,12.8717,87900.0
2013-06-25 14:45:00,17.48,17.48,17.47,17.48,31700.0,12.8717,12.8717,12.8644,12.8717,31700.0
2013-06-25 14:50:00,17.48,17.48,17.47,17.48,28000.0,12.8717,12.8717,12.8644,12.8717,28000.0
2013-06-25 14:55:00,17.48,17.48,17.45,17.45,126200.0,12.8717,12.8717,12.8496,12.8496,126200.0
2013-06-25 15:00:00,17.46,17.48,17.45,17.48,100200.0,12.857,12.8717,12.8496,12.8717,100200.0
2013-06-25 15:05:00,17.48,17.49,17.47,17.49,112800.0,12.8717,12.8791,12.8644,12.8791,112800.0
2013-06-25 15:10:00,17.49,17.49,17.47,17.48,73400.0,12.8791,12.8791,12.8644,12.8717,73400.0
2013-06-25 15:15:00,17.48,17.5,17.47,17.48,157000.0,12.8717,12.8865,12.8644,12.8717,157000.0
2013-06-25 15:20:00,17.49,17.51,17.48,17.51,94100.0,12.8791,12.8938,12.8717,12.8938,94100.0
2013-06-25 15:25:00,17.5,17.51,17.5,17.51,50200.0,12.8865,12.8938,12.8865,12.8938,50200.0
2013-06-25 15:30:00,17.5,17.57,17.5,17.53,278000.0,12.8865,12.938,12.8865,12.9085,278000.0
2013-06-25 15:35:00,17.53,17.56,17.52,17.54,207600.0,12.9085,12.9306,12.9012,12.9159,207600.0
2013-06-25 15:40:00,17.54,17.55,17.53,17.54,129500.0,12.9159,12.9233,12.9085,12.9159,129500.0
2013-06-25 15:45:00,17.53,17.53,17.5,17.51,319600.0,12.9085,12.9085,12.8865,12.8938,319600.0
2013-06-25 15:50:00,17.5,17.51,17.5,17.51,196100.0,12.8865,12.8938,12.8865,12.8938,196100.0
2013-06-25 15:55:00,17.51,17.53,17.5,17.53,667700.0,12.8938,12.9085,12.8865,12.9085,667700.0
2013-06-26 09:30:00,17.55,17.71,17.51,17.64,503900.0,12.9233,13.0411,12.8938,12.9895,503900.0
2013-06-26 09:35:00,17.63,17.65,17.61,17.63,220600.0,12.9822,12.9969,12.9675,12.9822,220600.0
2013-06-26 09:40:00,17.63,17.67,17.62,17.63,126900.0,12.9822,13.0116,12.9748,12.9822,126900.0
2013-06-26 09:45:00,17.64,17.66,17.61,17.63,214500.0,12.9895,13.0043,12.9675,12.9822,214500.0
2013-06-26 09:50:00,17.63,17.64,17.63,17.64,41700.0,12.9822,12.9895,12.9822,12.9895,41700.0
2013-06-26 09:55:00,17.64,17.65,17.6,17.61,160000.0,12.9895,12.9969,12.9601,12.9675,160000.0
2013-06-26 10:00:00,17.62,17.62,17.58,17.59,150000.0,12.9748,12.9748,12.9454,12.9527,150000.0
2013-06-26 10:05:00,17.57,17.59,17.54,17.56,116200.0,12.938,12.9527,12.9159,12.9306,116200.0
2013-06-26 10:10:00,17.56,17.57,17.55,17.56,50100.0,12.9306,12.938,12.9233,12.9306,50100.0
2013-06-26 10:15:00,17.56,17.56,17.52,17.53,120800.0,12.9306,12.9306,12.9012,12.9085,120800.0
2013-06-26 10:20:00,17.53,17.58,17.53,17.56,59500.0,12.9085,12.9454,12.9085,12.9306,59500.0
2013-06-26 10:25:00,17.56,17.57,17.55,17.56,34100.0,12.9306,12.938,12.9233,12.9306,34100.0
2013-06-26 10:30:00,17.56,17.57,17.53,17.55,179300.0,12.9306,12.938,12.9085,12.9233,179300.0
2013-06-26 10:35:00,17.55,17.57,17.55,17.57,272100.0,12.9233,12.938,12.9233,12.938,272100.0
2013-06-26 10:40:00,17.57,17.58,17.56,17.57,145500.0,12.938,12.9454,12.9306,12.938,145500.0
2013-06-26 10:45:00,17.58,17.58,17.56,17.57,76200.0,12.9454,12.9454,12.9306,12.938,76200.0
2013-06-26 10:50:00,17.57,17.57,17.56,17.57,38000.0,12.938,12.938,12.9306,12.938,38000.0
2013-06-26 10:55:00,17.57,17.57,17.51,17.51,137000.0,12.938,12.938,12.8938,12.8938,137000.0
2013-06-26 11:00:00,17.51,17.52,17.51,17.52,37700.0,12.8938,12.9012,12.8938,12.9012,37700.0
2013-06-26 11:05:00,17.52,17.53,17.5,17.52,75700.0,12.9012,12.9085,12.8865,12.9012,75700.0
2013-06-26 11:10:00,17.52,17.52,17.49,17.52,115000.0,12.9012,12.9012,12.8791,12.9012,115000.0
2013-06-26 11:15:00,17.52,17.55,17.51,17.55,120600.0,12.9012,12.9233,12.8938,12.9233,120600.0
2013-06-26 11:20:00,17.55,17.55,17.53,17.53,67600.0,12.9233,12.9233,12.9085,12.9085,67600.0
2013-06-26 11:25:00,17.54,17.54,17.51,17.51,31700.0,12.9159,12.9159,12.8938,12.8938,31700.0
2013-06-26 11:30:00,17.51,17.52,17.5,17.5,17100.0,12.8938,12.9012,12.8865,12.8865,17100.0
2013-06-26 11:35:00,17.51,17.51,17.49,17.51,86000.0,12.8938,12.8938,12.8791,12.8938,86000.0
2013-06-26 11:40:00,17.51,17.53,17.51,17.52,56000.0,12.8938,12.9085,12.8938,12.9012,56000.0
2013-06-26 11:45:00,17.53,17.54,17.52,17.54,35400.0,12.9085,12.9159,12.9012,12.9159,35400.0
2013-06-26 11:50:00,17.54,17.54,17.53,17.54,7400.0,12.9159,12.9159,12.9085,12.9159,7400.0
2013-06-26 11:55:00,17.54,17.54,17.53,17.54,11100.0,12.9159,12.9159,12.9085,12.9159,11100.0
2013-06-26 12:00:00,17.54,17.54,17.52,17.54,115500.0,12.9159,12.9159,12.9012,12.9159,115500.0
2013-06-26 12:05:00,17.54,17.54,17.52,17.53,40700.0,12.9159,12.9159,12.9012,12.9085,40700.0
2013-06-26 12:10:00,17.53,17.54,17.52,17.54,61000.0,12.9085,12.9159,12.9012,12.9159,61000.0
2013-06-26 12:15:00,17.54,17.54,17.53,17.54,179700.0,12.9159,12.9159,12.9085,12.9159,179700.0
2013-06-26 12:20:00,17.54,17.54,17.53,17.54,13200.0,12.9159,12.9159,12.9085,12.9159,13200.0
2013-06-26 12:25:00,17.54,17.56,17.54,17.55,50300.0,12.9159,12.9306,12.9159,12.9233,50300.0
2013-06-26 12:30:00,17.55,17.56,17.53,17.54,97400.0,12.9233,12.9306,12.9085,12.9159,97400.0
2013-06-26 12:35:00,17.54,17.55,17.53,17.55,135800.0,12.9159,12.9233,12.9085,12.9233,135800.0
2013-06-26 12:40:00,17.55,17.56,17.55,17.55,23400.0,12.9233,12.9306,12.9233,12.9233,23400.0
2013-06-26 12:45:00,17.55,17.56,17.55,17.56,15300.0,12.9233,12.9306,12.9233,12.9306,15300.0
2013-06-26 12:50:00,17.55,17.56,17.55,17.56,21300.0,12.9233,12.9306,12.9233,12.9306,21300.0
2013-06-26 12:55:00,17.56,17.57,17.55,17.57,60000.0,12.9306,12.938,12.9233,12.938,60000.0
2013-06-26 13:00:00,17.57,17.57,17.57,17.57,59100.0,12.938,12.938,12.938,12.938,59100.0
2013-06-26 13:05:00,17.57,17.58,17.57,17.58,86100.0,12.938,12.9454,12.938,12.9454,86100.0
2013-06-26 13:10:00,17.57,17.6,17.57,17.6,319900.0,12.938,12.9601,12.938,12.9601,319900.0
2013-06-26 13:15:00,17.6,17.6,17.59,17.6,165700.0,12.9601,12.9601,12.9527,12.9601,165700.0
2013-06-26 13:20:00,17.6,17.61,17.59,17.6,161000.0,12.9601,12.9675,12.9527,12.9601,161000.0
2013-06-26 13:25:00,17.6,17.61,17.59,17.61,69100.0,12.9601,12.9675,12.9527,12.9675,69100.0
2013-06-26 13:30:00,17.61,17.61,17.6,17.61,105800.0,12.9675,12.9675,12.9601,12.9675,105800.0
2013-06-26 13:35:00,17.61,17.61,17.6,17.61,47200.0,12.9675,12.9675,12.9601,12.9675,47200.0
2013-06-26 13:40:00,17.6,17.61,17.6,17.6,113900.0,12.9601,12.9675,12.9601,12.9601,113900.0
2013-06-26 13:45:00,17.61,17.61,17.6,17.61,29900.0,12.9675,12.9675,12.9601,12.9675,29900.0
2013-06-26 13:50:00,17.61,17.61,17.6,17.61,46300.0,12.9675,12.9675,12.9601,12.9675,46300.0
2013-06-26 13:55:00,17.61,17.61,17.6,17.61,13200.0,12.9675,12.9675,12.9601,12.9675,13200.0
2013-06-26 14:00:00,17.61,17.61,17.6,17.61,90100.0,12.9675,12.9675,12.9601,12.9675,90100.0
2013-06-26 14:05:00,17.61,17.61,17.6,17.61,69600.0,12.9675,12.9675,12.9601,12.9675,69600.0
2013-06-26 14:10:00,17.61,17.61,17.6,17.61,32800.0,12.9675,12.9675,12.9601,12.9675,32800.0
2013-06-26 14:15:00,17.61,17.61,17.6,17.61,192100.0,12.9675,12.9675,12.9601,12.9675,192100.0
2013-06-26 14:20:00,17.61,17.65,17.61,17.64,193600.0,12.9675,12.9969,12.9675,12.9895,193600.0
2013-06-26 14:25:00,17.65,17.66,17.64,17.65,110900.0,12.9969,13.0043,12.9895,12.9969,110900.0
2013-06-26 14:30:00,17.64,17.66,17.62,17.62,158600.0,12.9895,13.0043,12.9748,12.9748,158600.0
2013-06-26 14:35:00,17.62,17.63,17.62,17.63,70900.0,12.9748,12.9822,12.9748,12.9822,70900.0
2013-06-26 14:40:00,17.63,17.63,17.62,17.63,81300.0,12.9822,12.9822,12.9748,12.9822,81300.0
2013-06-26 14:45:00,17.63,17.63,17.61,17.62,97200.0,12.9822,12.9822,12.9675,12.9748,97200.0
2013-06-26 14:50:00,17.62,17.63,17.61,17.63,103800.0,12.9748,12.9822,12.9675,12.9822,103800.0
2013-06-26 14:55:00,17.63,17.63,17.62,17.62,49000.0,12.9822,12.9822,12.9748,12.9748,49000.0
2013-06-26 15:00:00,17.63,17.65,17.62,17.64,161600.0,12.9822,12.9969,12.9748,12.9895,161600.0
2013-06-26 15:05:00,17.65,17.67,17.65,17.66,112800.0,12.9969,13.0116,12.9969,13.0043,112800.0
2013-06-26 15:10:00,17.67,17.68,17.64,17.64,215900.0,13.0116,13.019,12.9895,12.9895,215900.0
2013-06-26 15:15:00,17.65,17.65,17.64,17.64,64400.0,12.9969,12.9969,12.9895,12.9895,64400.0
2013-06-26 15:20:00,17.64,17.69,17.64,17.69,222300.0,12.9895,13.0264,12.9895,13.0264,222300.0
2013-06-26 15:25:00,17.69,17.69,17.65,17.66,123700.0,13.0264,13.0264,12.9969,13.0043,123700.0
2013-06-26 15:30:00,17.66,17.67,17.65,17.65,163000.0,13.0043,13.0116,12.9969,12.9969,163000.0
2013-06-26 15:35:00,17.65,17.67,17.65,17.67,162200.0,12.9969,13.0116,12.9969,13.0116,162200.0
2013-06-26 15:40:00,17.66,17.68,17.63,17.64,169200.0,13.0043,13.019,12.9822,12.9895,169200.0
2013-06-26 15:45:00,17.65,17.67,17.64,17.66,232100.0,12.9969,13.0116,12.9895,13.0043,232100.0
2013-06-26 15:50:00,17.66,17.66,17.63,17.65,402000.0,13.0043,13.0043,12.9822,12.9969,402000.0
2013-06-26 15:55:00,17.65,17.66,17.64,17.65,352700.0,12.9969,13.0043,12.9895,12.9969,352700.0
2013-06-27 09:30:00,17.89,17.9,17.82,17.88,105500.0,13.1736,13.181,13.1221,13.1663,105500.0
2013-06-27 09:35:00,17.88,17.96,17.84,17.94,440000.0,13.1663,13.2252,13.1368,13.2105,440000.0
2013-06-27 09:40:00,17.94,17.97,17.92,17.94,367000.0,13.2105,13.2325,13.1957,13.2105,367000.0
2013-06-27 09:45:00,17.95,17.98,17.93,17.95,271900.0,13.2178,13.2399,13.2031,13.2178,271900.0
2013-06-27 09:50:00,17.96,17.98,17.95,17.98,325800.0,13.2252,13.2399,13.2178,13.2399,325800.0
2013-06-27 09:55:00,17.98,17.98,17.95,17.96,154000.0,13.2399,13.2399,13.2178,13.2252,154000.0
2013-06-27 10:00:00,17.96,17.96,17.93,17.93,161300.0,13.2252,13.2252,13.2031,13.2031,161300.0
2013-06-27 10:05:00,17.94,17.94,17.88,17.92,400300.0,13.2105,13.2105,13.1663,13.1957,400300.0
2013-06-27 10:10:00,17.92,17.92,17.86,17.9,181600.0,13.1957,13.1957,13.1515,13.181,181600.0
2013-06-27 10:15:00,17.9,17.93,17.89,17.92,136300.0,13.181,13.2031,13.1736,13.1957,136300.0
2013-06-27 10:20:00,17.91,17.95,17.91,17.95,196300.0,13.1884,13.2178,13.1884,13.2178,196300.0
2013-06-27 10:25:00,17.95,17.97,17.91,17.97,224700.0,13.2178,13.2325,13.1884,13.2325,224700.0
2013-06-27 10:30:00,17.97,17.97,17.95,17.96,100600.0,13.2325,13.2325,13.2178,13.2252,100600.0
2013-06-27 10:35:00,17.96,17.99,17.95,17.99,139900.0,13.2252,13.2473,13.2178,13.2473,139900.0
2013-06-27 10:40:00,17.99,18.0,17.98,17.99,234000.0,13.2473,13.2546,13.2399,13.2473,234000.0
2013-06-27 10:45:00,17.98,18.0,17.98,18.0,72300.0,13.2399,13.2546,13.2399,13.2546,72300.0
2013-06-27 10:50:00,18.0,18.0,17.98,17.99,130600.0,13.2546,13.2546,13.2399,13.2473,130600.0
2013-06-27 10:55:00,18.0,18.02,17.99,18.02,180200.0,13.2546,13.2694,13.2473,13.2694,180200.0
2013-06-27 11:00:00,18.02,18.07,18.02,18.07,119700.0,13.2694,13.3062,13.2694,13.3062,119700.0
2013-06-27 11:05:00,18.07,18.07,18.0,18.03,255900.0,13.3062,13.3062,13.2546,13.2767,255900.0
2013-06-27 11:10:00,18.03,18.03,18.01,18.02,64200.0,13.2767,13.2767,13.262,13.2694,64200.0
2013-06-27 11:15:00,18.02,18.03,18.01,18.02,90900.0,13.2694,13.2767,13.262,13.2694,90900.0
2013-06-27 11:20:00,18.02,18.03,18.02,18.03,35100.0,13.2694,13.2767,13.2694,13.2767,35100.0
2013-06-27 11:25:00,18.03,18.03,18.02,18.02,111300.0,13.2767,13.2767,13.2694,13.2694,111300.0
2013-06-27 11:30:00,18.03,18.03,18.02,18.02,38100.0,13.2767,13.2767,13.2694,13.2694,38100.0
2013-06-27 11:35:00,18.03,18.03,17.98,18.0,258100.0,13.2767,13.2767,13.2399,13.2546,258100.0
2013-06-27 11:40:00,17.99,18.0,17.99,17.99,15900.0,13.2473,13.2546,13.2473,13.2473,15900.0
2013-06-27 11:45:00,18.0,18.0,17.99,18.0,54600.0,13.2546,13.2546,13.2473,13.2546,54600.0
2013-06-27 11:50:00,18.0,18.02,17.99,18.02,129400.0,13.2546,13.2694,13.2473,13.2694,129400.0
2013-06-27 11:55:00,18.02,18.02,18.01,18.02,28000.0,13.2694,13.2694,13.262,13.2694,28000.0
2013-06-27 12:00:00,18.02,18.02,18.01,18.01,49600.0,13.2694,13.2694,13.262,13.262,49600.0
2013-06-27 12:05:00,18.01,18.02,18.0,18.01,33200.0,13.262,13.2694,13.2546,13.262,33200.0
2013-06-27 12:10:00,18.01,18.01,18.0,18.01,48400.0,13.262,13.262,13.2546,13.262,48400.0
2013-06-27 12:15:00,18.01,18.01,18.0,18.01,36700.0,13.262,13.262,13.2546,13.262,36700.0
2013-06-27 12:20:00,18.01,18.01,17.99,17.99,145500.0,13.262,13.262,13.2473,13.2473,145500.0
2013-06-27 12:25:00,17.99,18.0,17.99,18.0,49700.0,13.2473,13.2546,13.2473,13.2546,49700.0
2013-06-27 12:30:00,17.99,18.03,17.99,18.03,101900.0,13.2473,13.2767,13.2473,13.2767,101900.0
2013-06-27 12:35:00,18.03,18.04,18.02,18.04,22200.0,13.2767,13.2841,13.2694,13.2841,22200.0
2013-06-27 12:40:00,18.04,18.05,18.03,18.04,72000.0,13.2841,13.2915,13.2767,13.2841,72000.0
2013-06-27 12:45:00,18.04,18.05,18.03,18.04,42900.0,13.2841,13.2915,13.2767,13.2841,42900.0
2013-06-27 12:50:00,18.04,18.04,18.03,18.04,132400.0,13.2841,13.2841,13.2767,13.2841,132400.0
2013-06-27 12:55:00,18.03,18.04,18.02,18.03,27700.0,13.2767,13.2841,13.2694,13.2767,27700.0
2013-06-27 13:00:00,18.03,18.05,18.01,18.05,97500.0,13.2767,13.2915,13.262,13.2915,97500.0
2013-06-27 13:05:00,18.04,18.06,18.04,18.05,86400.0,13.2841,13.2988,13.2841,13.2915,86400.0
2013-06-27 13:10:00,18.05,18.06,18.04,18.05,38900.0,13.2915,13.2988,13.2841,13.2915,38900.0
2013-06-27 13:15:00,18.05,18.06,18.05,18.05,29400.0,13.2915,13.2988,13.2915,13.2915,29400.0
2013-06-27 13:20:00,18.06,18.06,18.04,18.06,140800.0,13.2988,13.2988,13.2841,13.2988,140800.0
2013-06-27 13:25:00,18.05,18.06,18.05,18.05,54200.0,13.2915,13.2988,13.2915,13.2915,54200.0
2013-06-27 13:30:00,18.05,18.09,18.05,18.09,85100.0,13.2915,13.3209,13.2915,13.3209,85100.0
2013-06-27 13:35:00,18.09,18.1,18.08,18.09,97400.0,13.3209,13.3283,13.3135,13.3209,97400.0
2013-06-27 13:40:00,18.08,18.1,18.08,18.1,120800.0,13.3135,13.3283,13.3135,13.3283,120800.0
2013-06-27 13:45:00,18.09,18.12,18.09,18.12,118700.0,13.3209,13.343,13.3209,13.343,118700.0
2013-06-27 13:50:00,18.12,18.12,18.11,18.12,42700.0,13.343,13.343,13.3356,13.343,42700.0
2013-06-27 13:55:00,18.11,18.12,18.07,18.07,112900.0,13.3356,13.343,13.3062,13.3062,112900.0
2013-06-27 14:00:00,18.07,18.07,18.05,18.06,55300.0,13.3062,13.3062,13.2915,13.2988,55300.0
2013-06-27 14:05:00,18.05,18.06,18.05,18.05,198900.0,13.2915,13.2988,13.2915,13.2915,198900.0
2013-06-27 14:10:00,18.05,18.05,18.02,18.03,210900.0,13.2915,13.2915,13.2694,13.2767,210900.0
2013-06-27 14:15:00,18.03,18.04,18.02,18.03,65700.0,13.2767,13.2841,13.2694,13.2767,65700.0
2013-06-27 14:20:00,18.02,18.05,18.02,18.02,269600.0,13.2694,13.2915,13.2694,13.2694,269600.0
2013-06-27 14:25:00,18.02,18.03,18.01,18.03,98800.0,13.2694,13.2767,13.262,13.2767,98800.0
2013-06-27 14:30:00,18.03,18.04,18.02,18.04,49400.0,13.2767,13.2841,13.2694,13.2841,49400.0
2013-06-27 14:35:00,18.04,18.04,18.02,18.04,104100.0,13.2841,13.2841,13.2694,13.2841,104100.0
2013-06-27 14:40:00,18.04,18.06,18.03,18.05,127200.0,13.2841,13.2988,13.2767,13.2915,127200.0
2013-06-27 14:45:00,18.05,18.06,18.04,18.05,217100.0,13.2915,13.2988,13.2841,13.2915,217100.0
2013-06-27 14:50:00,18.05,18.05,18.04,18.05,33900.0,13.2915,13.2915,13.2841,13.2915,33900.0
2013-06-27 14:55:00,18.05,18.1,18.04,18.09,303100.0,13.2915,13.3283,13.2841,13.3209,303100.0
2013-06-27 15:00:00,18.09,18.09,18.07,18.08,128800.0,13.3209,13.3209,13.3062,13.3135,128800.0
2013-06-27 15:05:00,18.07,18.09,18.06,18.07,184600.0,13.3062,13.3209,13.2988,13.3062,184600.0
2013-06-27 15:10:00,18.07,18.08,18.06,18.08,106700.0,13.3062,13.3135,13.2988,13.3135,106700.0
2013-06-27 15:15:00,18.08,18.08,18.07,18.07,92300.0,13.3135,13.3135,13.3062,13.3062,92300.0
2013-06-27 15:20:00,18.08,18.08,18.07,18.08,65300.0,13.3135,13.3135,13.3062,13.3135,65300.0
2013-06-27 15:25:00,18.07,18.08,18.06,18.06,168700.0,13.3062,13.3135,13.2988,13.2988,168700.0
2013-06-27 15:30:00,18.06,18.07,18.04,18.04,115800.0,13.2988,13.3062,13.2841,13.2841,115800.0
2013-06-27 15:35:00,18.04,18.05,18.03,18.03,138000.0,13.2841,13.2915,13.2767,13.2767,138000.0
2013-06-27 15:40:00,18.03,18.04,18.0,18.0,203400.0,13.2767,13.2841,13.2546,13.2546,203400.0
2013-06-27 15:45:00,18.01,18.01,17.97,17.98,584600.0,13.262,13.262,13.2325,13.2399,584600.0
2013-06-27 15:50:00,17.97,17.98,17.96,17.96,263500.0,13.2325,13.2399,13.2252,13.2252,263500.0
2013-06-27 15:55:00,17.97,17.98,17.93,17.94,961800.0,13.2325,13.2399,13.2031,13.2105,961800.0
2013-06-28 09:30:00,18.3,18.4,18.2,18.33,627500.0,13.4755,13.5492,13.4019,13.4976,627500.0
2013-06-28 09:35:00,18.32,18.36,18.25,18.27,566200.0,13.4903,13.5197,13.4387,13.4535,566200.0
2013-06-28 09:40:00,18.27,18.3,18.26,18.29,292200.0,13.4535,13.4755,13.4461,13.4682,292200.0
2013-06-28 09:45:00,18.28,18.29,18.25,18.27,412900.0,13.4608,13.4682,13.4387,13.4535,412900.0
2013-06-28 09:50:00,18.27,18.33,18.26,18.32,195000.0,13.4535,13.4976,13.4461,13.4903,195000.0
2013-06-28 09:55:00,18.31,18.31,18.26,18.26,252300.0,13.4829,13.4829,13.4461,13.4461,252300.0
2013-06-28 10:00:00,18.26,18.27,18.23,18.23,307500.0,13.4461,13.4535,13.424,13.424,307500.0
2013-06-28 10:05:00,18.23,18.24,18.21,18.23,216100.0,13.424,13.4314,13.4093,13.424,216100.0
2013-06-28 10:10:00,18.23,18.24,18.21,18.23,149700.0,13.424,13.4314,13.4093,13.424,149700.0
2013-06-28 10:15:00,18.23,18.25,18.23,18.25,182500.0,13.424,13.4387,13.424,13.4387,182500.0
2013-06-28 10:20:00,18.25,18.27,18.25,18.26,171700.0,13.4387,13.4535,13.4387,13.4461,171700.0
2013-06-28 10:25:00,18.27,18.28,18.25,18.28,154600.0,13.4535,13.4608,13.4387,13.4608,154600.0
2013-06-28 10:30:00,18.28,18.3,18.28,18.3,142200.0,13.4608,13.4755,13.4608,13.4755,142200.0
2013-06-28 10:35:00,18.3,18.3,18.29,18.3,141400.0,13.4755,13.4755,13.4682,13.4755,141400.0
2013-06-28 10:40:00,18.3,18.34,18.29,18.34,359200.0,13.4755,13.505,13.4682,13.505,359200.0
2013-06-28 10:45:00,18.34,18.34,18.3,18.32,187200.0,13.505,13.505,13.4755,13.4903,187200.0
2013-06-28 10:50:00,18.33,18.35,18.31,18.35,144500.0,13.4976,13.5124,13.4829,13.5124,144500.0
2013-06-28 10:55:00,18.35,18.37,18.34,18.36,197700.0,13.5124,13.5271,13.505,13.5197,197700.0
2013-06-28 11:00:00,18.36,18.38,18.35,18.38,175000.0,13.5197,13.5345,13.5124,13.5345,175000.0
2013-06-28 11:05:00,18.38,18.4,18.38,18.38,256700.0,13.5345,13.5492,13.5345,13.5345,256700.0
2013-06-28 11:10:00,18.39,18.41,18.39,18.39,83800.0,13.5418,13.5565,13.5418,13.5418,83800.0
2013-06-28 11:15:00,18.39,18.4,18.36,18.36,83000.0,13.5418,13.5492,13.5197,13.5197,83000.0
2013-06-28 11:20:00,18.37,18.38,18.36,18.38,74300.0,13.5271,13.5345,13.5197,13.5345,74300.0
2013-06-28 11:25:00,18.38,18.38,18.3,18.32,174300.0,13.5345,13.5345,13.4755,13.4903,174300.0
2013-06-28 11:30:00,18.32,18.34,18.31,18.32,123900.0,13.4903,13.505,13.4829,13.4903,123900.0
2013-06-28 11:35:00,18.32,18.32,18.29,18.3,61300.0,13.4903,13.4903,13.4682,13.4755,61300.0
2013-06-28 11:40:00,18.31,18.31,18.27,18.29,46200.0,13.4829,13.4829,13.4535,13.4682,46200.0
2013-06-28 11:45:00,18.29,18.3,18.28,18.3,32900.0,13.4682,13.4755,13.4608,13.4755,32900.0
2013-06-28 11:50:00,18.3,18.3,18.29,18.3,14100.0,13.4755,13.4755,13.4682,13.4755,14100.0
2013-06-28 11:55:00,18.29,18.3,18.28,18.29,86400.0,13.4682,13.4755,13.4608,13.4682,86400.0
2013-06-28 12:00:00,18.29,18.29,18.28,18.29,29300.0,13.4682,13.4682,13.4608,13.4682,29300.0
2013-06-28 12:05:00,18.29,18.29,18.25,18.27,216900.0,13.4682,13.4682,13.4387,13.4535,216900.0
2013-06-28 12:10:00,18.26,18.27,18.25,18.27,44800.0,13.4461,13.4535,13.4387,13.4535,44800.0
2013-06-28 12:15:00,18.27,18.28,18.26,18.27,95300.0,13.4535,13.4608,13.4461,13.4535,95300.0
2013-06-28 12:20:00,18.27,18.28,18.26,18.27,72700.0,13.4535,13.4608,13.4461,13.4535,72700.0
2013-06-28 12:25:00,18.27,18.29,18.26,18.29,69200.0,13.4535,13.4682,13.4461,13.4682,69200.0
2013-06-28 12:30:00,18.29,18.3,18.28,18.3,85000.0,13.4682,13.4755,13.4608,13.4755,85000.0
2013-06-28 12:35:00,18.3,18.32,18.3,18.32,28600.0,13.4755,13.4903,13.4755,13.4903,28600.0
2013-06-28 12:40:00,18.32,18.32,18.3,18.31,80700.0,13.4903,13.4903,13.4755,13.4829,80700.0
2013-06-28 12:45:00,18.3,18.32,18.3,18.32,38800.0,13.4755,13.4903,13.4755,13.4903,38800.0
2013-06-28 12:50:00,18.32,18.35,18.31,18.35,103600.0,13.4903,13.5124,13.4829,13.5124,103600.0
2013-06-28 12:55:00,18.35,18.35,18.33,18.34,64600.0,13.5124,13.5124,13.4976,13.505,64600.0
2013-06-28 13:00:00,18.34,18.34,18.31,18.32,60300.0,13.505,13.505,13.4829,13.4903,60300.0
2013-06-28 13:05:00,18.33,18.34,18.32,18.34,35500.0,13.4976,13.505,13.4903,13.505,35500.0
2013-06-28 13:10:00,18.34,18.34,18.33,18.34,24900.0,13.505,13.505,13.4976,13.505,24900.0
2013-06-28 13:15:00,18.34,18.34,18.33,18.34,54400.0,13.505,13.505,13.4976,13.505,54400.0
2013-06-28 13:20:00,18.34,18.34,18.33,18.34,60200.0,13.505,13.505,13.4976,13.505,60200.0
2013-06-28 13:25:00,18.33,18.34,18.32,18.32,94100.0,13.4976,13.505,13.4903,13.4903,94100.0
2013-06-28 13:30:00,18.32,18.33,18.3,18.3,47300.0,13.4903,13.4976,13.4755,13.4755,47300.0
2013-06-28 13:35:00,18.3,18.31,18.29,18.29,37500.0,13.4755,13.4829,13.4682,13.4682,37500.0
2013-06-28 13:40:00,18.3,18.3,18.28,18.29,36600.0,13.4755,13.4755,13.4608,13.4682,36600.0
2013-06-28 13:45:00,18.29,18.29,18.28,18.29,34200.0,13.4682,13.4682,13.4608,13.4682,34200.0
2013-06-28 13:50:00,18.29,18.29,18.27,18.28,75500.0,13.4682,13.4682,13.4535,13.4608,75500.0
2013-06-28 13:55:00,18.28,18.3,18.27,18.3,54600.0,13.4608,13.4755,13.4535,13.4755,54600.0
2013-06-28 14:00:00,18.3,18.31,18.29,18.31,21600.0,13.4755,13.4829,13.4682,13.4829,21600.0
2013-06-28 14:05:00,18.31,18.32,18.3,18.31,84300.0,13.4829,13.4903,13.4755,13.4829,84300.0
2013-06-28 14:10:00,18.32,18.32,18.31,18.32,47200.0,13.4903,13.4903,13.4829,13.4903,47200.0
2013-06-28 14:15:00,18.32,18.32,18.31,18.31,62900.0,13.4903,13.4903,13.4829,13.4829,62900.0
2013-06-28 14:20:00,18.32,18.32,18.28,18.3,106300.0,13.4903,13.4903,13.4608,13.4755,106300.0
2013-06-28 14:25:00,18.3,18.3,18.29,18.3,29900.0,13.4755,13.4755,13.4682,13.4755,29900.0
2013-06-28 14:30:00,18.3,18.32,18.29,18.32,153700.0,13.4755,13.4903,13.4682,13.4903,153700.0
2013-06-28 14:35:00,18.32,18.33,18.31,18.32,57500.0,13.4903,13.4976,13.4829,13.4903,57500.0
2013-06-28 14:40:00,18.33,18.33,18.3,18.31,199600.0,13.4976,13.4976,13.4755,13.4829,199600.0
2013-06-28 14:45:00,18.31,18.31,18.3,18.31,14100.0,13.4829,13.4829,13.4755,13.4829,14100.0
2013-06-28 14:50:00,18.31,18.33,18.3,18.33,67400.0,13.4829,13.4976,13.4755,13.4976,67400.0
2013-06-28 14:55:00,18.33,18.33,18.28,18.29,165300.0,13.4976,13.4976,13.4608,13.4682,165300.0
2013-06-28 15:00:00,18.3,18.3,18.28,18.28,107300.0,13.4755,13.4755,13.4608,13.4608,107300.0
2013-06-28 15:05:00,18.28,18.29,18.27,18.29,201000.0,13.4608,13.4682,13.4535,13.4682,201000.0
2013-06-28 15:10:00,18.29,18.29,18.28,18.29,24500.0,13.4682,13.4682,13.4608,13.4682,24500.0
2013-06-28 15:15:00,18.29,18.31,18.28,18.31,98000.0,13.4682,13.4829,13.4608,13.4829,98000.0
2013-06-28 15:20:00,18.31,18.32,18.3,18.31,67200.0,13.4829,13.4903,13.4755,13.4829,67200.0
2013-06-28 15:25:00,18.31,18.34,18.3,18.34,113800.0,13.4829,13.505,13.4755,13.505,113800.0
2013-06-28 15:30:00,18.34,18.37,18.33,18.36,176200.0,13.505,13.5271,13.4976,13.5197,176200.0
2013-06-28 15:35:00,18.36,18.4,18.35,18.4,169600.0,13.5197,13.5492,13.5124,13.5492,169600.0
2013-06-28 15:40:00,18.4,18.4,18.35,18.36,192200.0,13.5492,13.5492,13.5124,13.5197,192200.0
2013-06-28 15:45:00,18.36,18.4,18.36,18.38,466800.0,13.5197,13.5492,13.5197,13.5345,466800.0
2013-06-28 15:50:00,18.38,18.39,18.37,18.39,174800.0,13.5345,13.5418,13.5271,13.5418,174800.0
2013-06-28 15:55:00,18.38,18.39,18.31,18.33,718700.0,13.5345,13.5418,13.4829,13.4976,718700.0
2013-07-01 09:30:00,18.6,18.67,18.56,18.58,536800.0,13.6965,13.748,13.667,13.6817,536800.0
2013-07-01 09:35:00,18.58,18.63,18.54,18.56,229900.0,13.6817,13.7185,13.6523,13.667,229900.0
2013-07-01 09:40:00,18.55,18.57,18.53,18.53,159000.0,13.6596,13.6744,13.6449,13.6449,159000.0
2013-07-01 09:45:00,18.54,18.55,18.5,18.51,195200.0,13.6523,13.6596,13.6228,13.6302,195200.0
2013-07-01 09:50:00,18.51,18.54,18.51,18.53,159100.0,13.6302,13.6523,13.6302,13.6449,159100.0
2013-07-01 09:55:00,18.53,18.54,18.51,18.51,211200.0,13.6449,13.6523,13.6302,13.6302,211200.0
2013-07-01 10:00:00,18.51,18.58,18.5,18.54,90100.0,13.6302,13.6817,13.6228,13.6523,90100.0
2013-07-01 10:05:00,18.53,18.55,18.52,18.55,171700.0,13.6449,13.6596,13.6375,13.6596,171700.0
2013-07-01 10:10:00,18.54,18.56,18.54,18.56,90700.0,13.6523,13.667,13.6523,13.667,90700.0
2013-07-01 10:15:00,18.56,18.56,18.55,18.56,59600.0,13.667,13.667,13.6596,13.667,59600.0
2013-07-01 10:20:00,18.55,18.57,18.54,18.54,106000.0,13.6596,13.6744,13.6523,13.6523,106000.0
2013-07-01 10:25:00,18.54,18.55,18.53,18.53,119000.0,13.6523,13.6596,13.6449,13.6449,119000.0
2013-07-01 10:30:00,18.54,18.54,18.52,18.52,56400.0,13.6523,13.6523,13.6375,13.6375,56400.0
2013-07-01 10:35:00,18.52,18.53,18.51,18.51,170700.0,13.6375,13.6449,13.6302,13.6302,170700.0
2013-07-01 10:40:00,18.51,18.52,18.48,18.49,128100.0,13.6302,13.6375,13.6081,13.6155,128100.0
2013-07-01 10:45:00,18.48,18.5,18.48,18.49,44300.0,13.6081,13.6228,13.6081,13.6155,44300.0
2013-07-01 10:50:00,18.48,18.51,18.48,18.49,150700.0,13.6081,13.6302,13.6081,13.6155,150700.0
2013-07-01 10:55:00,18.5,18.52,18.49,18.5,138200.0,13.6228,13.6375,13.6155,13.6228,138200.0
2013-07-01 11:00:00,18.51,18.53,18.5,18.51,56300.0,13.6302,13.6449,13.6228,13.6302,56300.0
2013-07-01 11:05:00,18.51,18.52,18.49,18.5,128100.0,13.6302,13.6375,13.6155,13.6228,128100.0
2013-07-01 11:10:00,18.5,18.5,18.46,18.48,158900.0,13.6228,13.6228,13.5934,13.6081,158900.0
2013-07-01 11:15:00,18.48,18.49,18.48,18.49,55300.0,13.6081,13.6155,13.6081,13.6155,55300.0
2013-07-01 11:20:00,18.48,18.49,18.47,18.47,241300.0,13.6081,13.6155,13.6007,13.6007,241300.0
2013-07-01 11:25:00,18.47,18.48,18.46,18.47,195300.0,13.6007,13.6081,13.5934,13.6007,195300.0
2013-07-01 11:30:00,18.47,18.53,18.46,18.5,309600.0,13.6007,13.6449,13.5934,13.6228,309600.0
2013-07-01 11:35:00,18.5,18.5,18.47,18.48,106200.0,13.6228,13.6228,13.6007,13.6081,106200.0
2013-07-01 11:40:00,18.48,18.49,18.48,18.49,24700.0,13.6081,13.6155,13.6081,13.6155,24700.0
2013-07-01 11:45:00,18.49,18.51,18.48,18.51,104100.0,13.6155,13.6302,13.6081,13.6302,104100.0
2013-07-01 11:50:00,18.51,18.51,18.5,18.5,25400.0,13.6302,13.6302,13.6228,13.6228,25400.0
2013-07-01 11:55:00,18.51,18.54,18.5,18.54,212900.0,13.6302,13.6523,13.6228,13.6523,212900.0
2013-07-01 12:00:00,18.54,18.55,18.53,18.54,119900.0,13.6523,13.6596,13.6449,13.6523,119900.0
2013-07-01 12:05:00,18.55,18.55,18.53,18.53,44800.0,13.6596,13.6596,13.6449,13.6449,44800.0
2013-07-01 12:10:00,18.54,18.54,18.52,18.52,24700.0,13.6523,13.6523,13.6375,13.6375,24700.0
2013-07-01 12:15:00,18.52,18.53,18.51,18.51,127600.0,13.6375,13.6449,13.6302,13.6302,127600.0
2013-07-01 12:20:00,18.51,18.51,18.5,18.5,31300.0,13.6302,13.6302,13.6228,13.6228,31300.0
2013-07-01 12:25:00,18.51,18.51,18.49,18.49,133300.0,13.6302,13.6302,13.6155,13.6155,133300.0
2013-07-01 12:30:00,18.5,18.5,18.48,18.5,59300.0,13.6228,13.6228,13.6081,13.6228,59300.0
2013-07-01 12:35:00,18.5,18.5,18.49,18.49,39400.0,13.6228,13.6228,13.6155,13.6155,39400.0
2013-07-01 12:40:00,18.49,18.51,18.49,18.5,145200.0,13.6155,13.6302,13.6155,13.6228,145200.0
2013-07-01 12:45:00,18.5,18.5,18.49,18.5,19400.0,13.6228,13.6228,13.6155,13.6228,19400.0
2013-07-01 12:50:00,18.49,18.5,18.46,18.48,132600.0,13.6155,13.6228,13.5934,13.6081,132600.0
2013-07-01 12:55:00,18.48,18.49,18.47,18.47,81400.0,13.6081,13.6155,13.6007,13.6007,81400.0
2013-07-01 13:00:00,18.47,18.48,18.44,18.45,198200.0,13.6007,13.6081,13.5786,13.586,198200.0
2013-07-01 13:05:00,18.45,18.47,18.43,18.46,170300.0,13.586,13.6007,13.5713,13.5934,170300.0
2013-07-01 13:10:00,18.45,18.46,18.45,18.46,13600.0,13.586,13.5934,13.586,13.5934,13600.0
2013-07-01 13:15:00,18.45,18.46,18.45,18.46,20200.0,13.586,13.5934,13.586,13.5934,20200.0
2013-07-01 13:20:00,18.45,18.46,18.45,18.46,24400.0,13.586,13.5934,13.586,13.5934,24400.0
2013-07-01 13:25:00,18.45,18.48,18.45,18.47,84500.0,13.586,13.6081,13.586,13.6007,84500.0
2013-07-01 13:30:00,18.47,18.48,18.45,18.45,125000.0,13.6007,13.6081,13.586,13.586,125000.0
2013-07-01 13:35:00,18.45,18.46,18.45,18.46,17000.0,13.586,13.5934,13.586,13.5934,17000.0
2013-07-01 13:40:00,18.45,18.46,18.44,18.45,114300.0,13.586,13.5934,13.5786,13.586,114300.0
2013-07-01 13:45:00,18.45,18.46,18.44,18.45,122300.0,13.586,13.5934,13.5786,13.586,122300.0
2013-07-01 13:50:00,18.45,18.46,18.44,18.46,74100.0,13.586,13.5934,13.5786,13.5934,74100.0
2013-07-01 13:55:00,18.46,18.46,18.43,18.45,119300.0,13.5934,13.5934,13.5713,13.586,119300.0
2013-07-01 14:00:00,18.44,18.47,18.44,18.46,167800.0,13.5786,13.6007,13.5786,13.5934,167800.0
2013-07-01 14:05:00,18.46,18.48,18.46,18.47,49900.0,13.5934,13.6081,13.5934,13.6007,49900.0
2013-07-01 14:10:00,18.48,18.49,18.47,18.48,105800.0,13.6081,13.6155,13.6007,13.6081,105800.0
2013-07-01 14:15:00,18.48,18.48,18.45,18.46,70800.0,13.6081,13.6081,13.586,13.5934,70800.0
2013-07-01 14:20:00,18.45,18.46,18.43,18.46,142900.0,13.586,13.5934,13.5713,13.5934,142900.0
2013-07-01 14:25:00,18.45,18.48,18.45,18.46,90600.0,13.586,13.6081,13.586,13.5934,90600.0
2013-07-01 14:30:00,18.47,18.47,18.45,18.45,176500.0,13.6007,13.6007,13.586,13.586,176500.0
2013-07-01 14:35:00,18.45,18.46,18.45,18.46,94900.0,13.586,13.5934,13.586,13.5934,94900.0
2013-07-01 14:40:00,18.46,18.47,18.44,18.47,119100.0,13.5934,13.6007,13.5786,13.6007,119100.0
2013-07-01 14:45:00,18.47,18.48,18.46,18.46,99100.0,13.6007,13.6081,13.5934,13.5934,99100.0
2013-07-01 14:50:00,18.46,18.48,18.46,18.47,121500.0,13.5934,13.6081,13.5934,13.6007,121500.0
2013-07-01 14:55:00,18.48,18.48,18.47,18.48,43300.0,13.6081,13.6081,13.6007,13.6081,43300.0
2013-07-01 15:00:00,18.48,18.48,18.47,18.48,32200.0,13.6081,13.6081,13.6007,13.6081,32200.0
2013-07-01 15:05:00,18.47,18.48,18.45,18.45,108900.0,13.6007,13.6081,13.586,13.586,108900.0
2013-07-01 15:10:00,18.45,18.46,18.44,18.45,70500.0,13.586,13.5934,13.5786,13.586,70500.0
2013-07-01 15:15:00,18.44,18.45,18.44,18.45,90600.0,13.5786,13.586,13.5786,13.586,90600.0
2013-07-01 15:20:00,18.45,18.45,18.44,18.45,93300.0,13.586,13.586,13.5786,13.586,93300.0
2013-07-01 15:25:00,18.44,18.45,18.44,18.44,76800.0,13.5786,13.586,13.5786,13.5786,76800.0
2013-07-01 15:30:00,18.44,18.45,18.43,18.43,174500.0,13.5786,13.586,13.5713,13.5713,174500.0
2013-07-01 15:35:00,18.44,18.45,18.43,18.45,315100.0,13.5786,13.586,13.5713,13.586,315100.0
2013-07-01 15:40:00,18.44,18.45,18.44,18.45,72000.0,13.5786,13.586,13.5786,13.586,72000.0
2013-07-01 15:45:00,18.44,18.46,18.42,18.44,585600.0,13.5786,13.5934,13.5639,13.5786,585600.0
2013-07-01 15:50:00,18.43,18.44,18.43,18.44,117200.0,13.5713,13.5786,13.5713,13.5786,117200.0
2013-07-01 15:55:00,18.44,18.45,18.43,18.45,532000.0,13.5786,13.586,13.5713,13.586,532000.0
2013-07-02 09:30:00,18.66,18.69,18.6,18.64,895000.0,13.7406,13.7627,13.6965,13.7259,895000.0
2013-07-02 09:35:00,18.65,18.74,18.64,18.72,478900.0,13.7333,13.7995,13.7259,13.7848,478900.0
2013-07-02 09:40:00,18.73,18.76,18.73,18.75,186600.0,13.7922,13.8143,13.7922,13.8069,186600.0
2013-07-02 09:45:00,18.76,18.81,18.75,18.81,241400.0,13.8143,13.8511,13.8069,13.8511,241400.0
2013-07-02 09:50:00,18.81,18.84,18.76,18.77,236100.0,13.8511,13.8732,13.8143,13.8216,236100.0
2013-07-02 09:55:00,18.77,18.8,18.73,18.79,165000.0,13.8216,13.8437,13.7922,13.8364,165000.0
2013-07-02 10:00:00,18.8,18.84,18.77,18.79,278800.0,13.8437,13.8732,13.8216,13.8364,278800.0
2013-07-02 10:05:00,18.79,18.85,18.79,18.82,153600.0,13.8364,13.8805,13.8364,13.8585,153600.0
2013-07-02 10:10:00,18.81,18.82,18.78,18.81,193400.0,13.8511,13.8585,13.829,13.8511,193400.0
2013-07-02 10:15:00,18.81,18.81,18.75,18.79,148400.0,13.8511,13.8511,13.8069,13.8364,148400.0
2013-07-02 10:20:00,18.78,18.81,18.78,18.78,83500.0,13.829,13.8511,13.829,13.829,83500.0
2013-07-02 10:25:00,18.78,18.79,18.77,18.78,78700.0,13.829,13.8364,13.8216,13.829,78700.0
2013-07-02 10:30:00,18.78,18.79,18.76,18.79,93900.0,13.829,13.8364,13.8143,13.8364,93900.0
2013-07-02 10:35:00,18.79,18.81,18.78,18.8,78200.0,13.8364,13.8511,13.829,13.8437,78200.0
2013-07-02 10:40:00,18.8,18.81,18.79,18.8,359200.0,13.8437,13.8511,13.8364,13.8437,359200.0
2013-07-02 10:45:00,18.8,18.82,18.79,18.8,155300.0,13.8437,13.8585,13.8364,13.8437,155300.0
2013-07-02 10:50:00,18.8,18.83,18.79,18.83,176300.0,13.8437,13.8658,13.8364,13.8658,176300.0
2013-07-02 10:55:00,18.82,18.83,18.81,18.81,41500.0,13.8585,13.8658,13.8511,13.8511,41500.0
2013-07-02 11:00:00,18.81,18.82,18.78,18.79,117200.0,13.8511,13.8585,13.829,13.8364,117200.0
2013-07-02 11:05:00,18.79,18.8,18.78,18.8,58600.0,13.8364,13.8437,13.829,13.8437,58600.0
2013-07-02 11:10:00,18.8,18.81,18.78,18.8,72300.0,13.8437,13.8511,13.829,13.8437,72300.0
2013-07-02 11:15:00,18.81,18.81,18.77,18.79,97800.0,13.8511,13.8511,13.8216,13.8364,97800.0
2013-07-02 11:20:00,18.8,18.81,18.77,18.81,100500.0,13.8437,13.8511,13.8216,13.8511,100500.0
2013-07-02 11:25:00,18.8,18.82,18.8,18.8,194400.0,13.8437,13.8585,13.8437,13.8437,194400.0
2013-07-02 11:30:00,18.82,18.82,18.8,18.81,87600.0,13.8585,13.8585,13.8437,13.8511,87600.0
2013-07-02 11:35:00,18.82,18.82,18.81,18.81,24100.0,13.8585,13.8585,13.8511,13.8511,24100.0
2013-07-02 11:40:00,18.81,18.82,18.79,18.8,117900.0,13.8511,13.8585,13.8364,13.8437,117900.0
2013-07-02 11:45:00,18.8,18.84,18.8,18.82,126900.0,13.8437,13.8732,13.8437,13.8585,126900.0
2013-07-02 11:50:00,18.82,18.83,18.8,18.81,87500.0,13.8585,13.8658,13.8437,13.8511,87500.0
2013-07-02 11:55:00,18.81,18.81,18.79,18.8,60600.0,13.8511,13.8511,13.8364,13.8437,60600.0
2013-07-02 12:00:00,18.8,18.8,18.79,18.8,78400.0,13.8437,13.8437,13.8364,13.8437,78400.0
2013-07-02 12:05:00,18.8,18.8,18.77,18.77,156000.0,13.8437,13.8437,13.8216,13.8216,156000.0
2013-07-02 12:10:00,18.77,18.78,18.75,18.77,117900.0,13.8216,13.829,13.8069,13.8216,117900.0
2013-07-02 12:15:00,18.76,18.77,18.75,18.76,319800.0,13.8143,13.8216,13.8069,13.8143,319800.0
2013-07-02 12:20:00,18.76,18.76,18.7,18.73,323200.0,13.8143,13.8143,13.7701,13.7922,323200.0
2013-07-02 12:25:00,18.73,18.75,18.71,18.75,160200.0,13.7922,13.8069,13.7775,13.8069,160200.0
2013-07-02 12:30:00,18.76,18.77,18.74,18.76,159600.0,13.8143,13.8216,13.7995,13.8143,159600.0
2013-07-02 12:35:00,18.75,18.76,18.74,18.76,133800.0,13.8069,13.8143,13.7995,13.8143,133800.0
2013-07-02 12:40:00,18.76,18.76,18.71,18.73,278000.0,13.8143,13.8143,13.7775,13.7922,278000.0
2013-07-02 12:45:00,18.73,18.73,18.71,18.73,71100.0,13.7922,13.7922,13.7775,13.7922,71100.0
2013-07-02 12:50:00,18.73,18.73,18.71,18.72,96300.0,13.7922,13.7922,13.7775,13.7848,96300.0
2013-07-02 12:55:00,18.73,18.75,18.72,18.72,60900.0,13.7922,13.8069,13.7848,13.7848,60900.0
2013-07-02 13:00:00,18.72,18.73,18.69,18.69,119600.0,13.7848,13.7922,13.7627,13.7627,119600.0
2013-07-02 13:05:00,18.69,18.69,18.66,18.69,59900.0,13.7627,13.7627,13.7406,13.7627,59900.0
2013-07-02 13:10:00,18.69,18.69,18.65,18.66,55500.0,13.7627,13.7627,13.7333,13.7406,55500.0
2013-07-02 13:15:00,18.66,18.66,18.63,18.64,85700.0,13.7406,13.7406,13.7185,13.7259,85700.0
2013-07-02 13:20:00,18.63,18.65,18.63,18.64,80300.0,13.7185,13.7333,13.7185,13.7259,80300.0
2013-07-02 13:25:00,18.64,18.65,18.61,18.62,143700.0,13.7259,13.7333,13.7038,13.7112,143700.0
2013-07-02 13:30:00,18.61,18.64,18.61,18.64,155000.0,13.7038,13.7259,13.7038,13.7259,155000.0
2013-07-02 13:35:00,18.63,18.64,18.6,18.6,269400.0,13.7185,13.7259,13.6965,13.6965,269400.0
2013-07-02 13:40:00,18.6,18.61,18.58,18.61,153100.0,13.6965,13.7038,13.6817,13.7038,153100.0
2013-07-02 13:45:00,18.61,18.61,18.59,18.6,54200.0,13.7038,13.7038,13.6891,13.6965,54200.0
2013-07-02 13:50:00,18.59,18.6,18.58,18.59,87600.0,13.6891,13.6965,13.6817,13.6891,87600.0
2013-07-02 13:55:00,18.6,18.61,18.6,18.61,36900.0,13.6965,13.7038,13.6965,13.7038,36900.0
2013-07-02 14:00:00,18.6,18.62,18.6,18.62,138400.0,13.6965,13.7112,13.6965,13.7112,138400.0
2013-07-02 14:05:00,18.62,18.66,18.6,18.63,271200.0,13.7112,13.7406,13.6965,13.7185,271200.0
2013-07-02 14:10:00,18.63,18.63,18.58,18.58,46700.0,13.7185,13.7185,13.6817,13.6817,46700.0
2013-07-02 14:15:00,18.58,18.59,18.56,18.56,78900.0,13.6817,13.6891,13.667,13.667,78900.0
2013-07-02 14:20:00,18.56,18.57,18.55,18.57,127800.0,13.667,13.6744,13.6596,13.6744,127800.0
2013-07-02 14:25:00,18.57,18.57,18.55,18.56,104200.0,13.6744,13.6744,13.6596,13.667,104200.0
2013-07-02 14:30:00,18.55,18.57,18.55,18.57,39000.0,13.6596,13.6744,13.6596,13.6744,39000.0
2013-07-02 14:35:00,18.57,18.57,18.53,18.54,60100.0,13.6744,13.6744,13.6449,13.6523,60100.0
2013-07-02 14:40:00,18.53,18.55,18.53,18.54,70500.0,13.6449,13.6596,13.6449,13.6523,70500.0
2013-07-02 14:45:00,18.54,18.55,18.52,18.55,144800.0,13.6523,13.6596,13.6375,13.6596,144800.0
2013-07-02 14:50:00,18.55,18.58,18.55,18.58,125400.0,13.6596,13.6817,13.6596,13.6817,125400.0
2013-07-02 14:55:00,18.58,18.61,18.57,18.57,265700.0,13.6817,13.7038,13.6744,13.6744,265700.0
2013-07-02 15:00:00,18.57,18.57,18.54,18.55,64300.0,13.6744,13.6744,13.6523,13.6596,64300.0
2013-07-02 15:05:00,18.55,18.56,18.54,18.54,54100.0,13.6596,13.667,13.6523,13.6523,54100.0
2013-07-02 15:10:00,18.55,18.57,18.54,18.57,66000.0,13.6596,13.6744,13.6523,13.6744,66000.0
2013-07-02 15:15:00,18.57,18.57,18.51,18.53,228700.0,13.6744,13.6744,13.6302,13.6449,228700.0
2013-07-02 15:20:00,18.52,18.53,18.5,18.51,78200.0,13.6375,13.6449,13.6228,13.6302,78200.0
2013-07-02 15:25:00,18.51,18.51,18.48,18.5,61200.0,13.6302,13.6302,13.6081,13.6228,61200.0
2013-07-02 15:30:00,18.51,18.52,18.5,18.51,208700.0,13.6302,13.6375,13.6228,13.6302,208700.0
2013-07-02 15:35:00,18.52,18.52,18.49,18.52,150400.0,13.6375,13.6375,13.6155,13.6375,150400.0
2013-07-02 15:40:00,18.52,18.53,18.51,18.52,134700.0,13.6375,13.6449,13.6302,13.6375,134700.0
2013-07-02 15:45:00,18.52,18.53,18.51,18.51,228700.0,13.6375,13.6449,13.6302,13.6302,228700.0
2013-07-02 15:50:00,18.52,18.52,18.51,18.52,163600.0,13.6375,13.6375,13.6302,13.6375,163600.0
2013-07-02 15:55:00,18.51,18.52,18.5,18.51,688800.0,13.6302,13.6375,13.6228,13.6302,688800.0
2013-07-03 09:30:00,18.02,18.1,17.93,17.96,363700.0,13.5629,13.6231,13.4952,13.5178,363700.0
2013-07-03 09:35:00,17.97,18.07,17.97,18.07,177100.0,13.5253,13.6006,13.5253,13.6006,177100.0
2013-07-03 09:40:00,18.07,18.14,18.07,18.08,144700.0,13.6006,13.6532,13.6006,13.6081,144700.0
2013-07-03 09:45:00,18.08,18.12,18.08,18.1,86900.0,13.6081,13.6382,13.6081,13.6231,86900.0
2013-07-03 09:50:00,18.1,18.12,18.05,18.06,146000.0,13.6231,13.6382,13.5855,13.593,146000.0
2013-07-03 09:55:00,18.06,18.12,18.05,18.1,349200.0,13.593,13.6382,13.5855,13.6231,349200.0
2013-07-03 10:00:00,18.1,18.13,18.02,18.03,195000.0,13.6231,13.6457,13.5629,13.5704,195000.0
2013-07-03 10:05:00,18.03,18.03,18.01,18.01,105700.0,13.5704,13.5704,13.5554,13.5554,105700.0
2013-07-03 10:10:00,18.02,18.02,17.99,18.02,274300.0,13.5629,13.5629,13.5403,13.5629,274300.0
2013-07-03 10:15:00,18.02,18.03,17.99,18.02,99200.0,13.5629,13.5704,13.5403,13.5629,99200.0
2013-07-03 10:20:00,18.02,18.03,18.01,18.03,192600.0,13.5629,13.5704,13.5554,13.5704,192600.0
2013-07-03 10:25:00,18.02,18.05,18.02,18.04,121100.0,13.5629,13.5855,13.5629,13.578,121100.0
2013-07-03 10:30:00,18.04,18.04,17.99,17.99,196900.0,13.578,13.578,13.5403,13.5403,196900.0
2013-07-03 10:35:00,17.98,18.01,17.98,18.01,266100.0,13.5328,13.5554,13.5328,13.5554,266100.0
2013-07-03 10:40:00,18.0,18.03,18.0,18.01,111400.0,13.5479,13.5704,13.5479,13.5554,111400.0
2013-07-03 10:45:00,18.02,18.02,17.99,18.01,86400.0,13.5629,13.5629,13.5403,13.5554,86400.0
2013-07-03 10:50:00,18.01,18.03,18.0,18.01,34200.0,13.5554,13.5704,13.5479,13.5554,34200.0
2013-07-03 10:55:00,18.01,18.02,18.0,18.02,30000.0,13.5554,13.5629,13.5479,13.5629,30000.0
2013-07-03 11:00:00,18.01,18.03,18.01,18.03,37000.0,13.5554,13.5704,13.5554,13.5704,37000.0
2013-07-03 11:05:00,18.03,18.03,18.01,18.03,132200.0,13.5704,13.5704,13.5554,13.5704,132200.0
2013-07-03 11:10:00,18.03,18.05,18.02,18.05,144000.0,13.5704,13.5855,13.5629,13.5855,144000.0
2013-07-03 11:15:00,18.05,18.06,18.04,18.04,74900.0,13.5855,13.593,13.578,13.578,74900.0
2013-07-03 11:20:00,18.05,18.05,18.02,18.02,147300.0,13.5855,13.5855,13.5629,13.5629,147300.0
2013-07-03 11:25:00,18.03,18.04,18.02,18.04,78100.0,13.5704,13.578,13.5629,13.578,78100.0
2013-07-03 11:30:00,18.04,18.05,18.03,18.04,67800.0,13.578,13.5855,13.5704,13.578,67800.0
2013-07-03 11:35:00,18.04,18.07,18.03,18.07,286500.0,13.578,13.6006,13.5704,13.6006,286500.0
2013-07-03 11:40:00,18.06,18.08,18.05,18.07,55500.0,13.593,13.6081,13.5855,13.6006,55500.0
2013-07-03 11:45:00,18.08,18.08,18.05,18.05,24900.0,13.6081,13.6081,13.5855,13.5855,24900.0
2013-07-03 11:50:00,18.05,18.07,18.05,18.06,90700.0,13.5855,13.6006,13.5855,13.593,90700.0
2013-07-03 11:55:00,18.06,18.07,18.05,18.07,245500.0,13.593,13.6006,13.5855,13.6006,245500.0
2013-07-03 12:00:00,18.07,18.07,18.06,18.07,109500.0,13.6006,13.6006,13.593,13.6006,109500.0
2013-07-03 12:05:00,18.07,18.08,18.06,18.08,82000.0,13.6006,13.6081,13.593,13.6081,82000.0
2013-07-03 12:10:00,18.07,18.08,18.06,18.06,85100.0,13.6006,13.6081,13.593,13.593,85100.0
2013-07-03 12:15:00,18.07,18.08,18.06,18.07,129000.0,13.6006,13.6081,13.593,13.6006,129000.0
2013-07-03 12:20:00,18.08,18.08,18.05,18.05,54300.0,13.6081,13.6081,13.5855,13.5855,54300.0
2013-07-03 12:25:00,18.05,18.06,18.05,18.05,26500.0,13.5855,13.593,13.5855,13.5855,26500.0
2013-07-03 12:30:00,18.05,18.07,18.04,18.05,124000.0,13.5855,13.6006,13.578,13.5855,124000.0
2013-07-03 12:35:00,18.06,18.09,18.05,18.09,155800.0,13.593,13.6156,13.5855,13.6156,155800.0
2013-07-03 12:40:00,18.09,18.12,18.09,18.11,308600.0,13.6156,13.6382,13.6156,13.6307,308600.0
2013-07-03 12:45:00,18.12,18.14,18.09,18.14,184500.0,13.6382,13.6532,13.6156,13.6532,184500.0
2013-07-03 12:50:00,18.14,18.16,18.12,18.13,242600.0,13.6532,13.6683,13.6382,13.6457,242600.0
2013-07-03 12:55:00,18.13,18.15,18.11,18.11,255700.0,13.6457,13.6608,13.6307,13.6307,255700.0
2013-07-05 09:30:00,18.48,18.48,18.4,18.45,727400.0,13.9091,13.9091,13.8489,13.8866,727400.0
2013-07-05 09:35:00,18.46,18.49,18.45,18.47,232200.0,13.8941,13.9167,13.8866,13.9016,232200.0
2013-07-05 09:40:00,18.46,18.5,18.44,18.48,210300.0,13.8941,13.9242,13.879,13.9091,210300.0
2013-07-05 09:45:00,18.47,18.53,18.46,18.52,310700.0,13.9016,13.9468,13.8941,13.9392,310700.0
2013-07-05 09:50:00,18.51,18.54,18.49,18.51,266800.0,13.9317,13.9543,13.9167,13.9317,266800.0
2013-07-05 09:55:00,18.5,18.51,18.45,18.47,157200.0,13.9242,13.9317,13.8866,13.9016,157200.0
2013-07-05 10:00:00,18.46,18.52,18.46,18.52,197000.0,13.8941,13.9392,13.8941,13.9392,197000.0
2013-07-05 10:05:00,18.52,18.54,18.5,18.5,106200.0,13.9392,13.9543,13.9242,13.9242,106200.0
2013-07-05 10:10:00,18.49,18.5,18.44,18.48,281000.0,13.9167,13.9242,13.879,13.9091,281000.0
2013-07-05 10:15:00,18.48,18.48,18.39,18.4,119700.0,13.9091,13.9091,13.8414,13.8489,119700.0
2013-07-05 10:20:00,18.39,18.42,18.36,18.39,319400.0,13.8414,13.864,13.8188,13.8414,319400.0
2013-07-05 10:25:00,18.39,18.42,18.37,18.42,66200.0,13.8414,13.864,13.8263,13.864,66200.0
2013-07-05 10:30:00,18.41,18.42,18.39,18.41,116600.0,13.8565,13.864,13.8414,13.8565,116600.0
2013-07-05 10:35:00,18.41,18.43,18.37,18.38,129100.0,13.8565,13.8715,13.8263,13.8339,129100.0
2013-07-05 10:40:00,18.37,18.38,18.33,18.34,259900.0,13.8263,13.8339,13.7962,13.8038,259900.0
2013-07-05 10:45:00,18.34,18.35,18.32,18.32,130600.0,13.8038,13.8113,13.7887,13.7887,130600.0
2013-07-05 10:50:00,18.32,18.33,18.31,18.33,76200.0,13.7887,13.7962,13.7812,13.7962,76200.0
2013-07-05 10:55:00,18.32,18.37,18.32,18.35,150100.0,13.7887,13.8263,13.7887,13.8113,150100.0
2013-07-05 11:00:00,18.35,18.36,18.34,18.36,74900.0,13.8113,13.8188,13.8038,13.8188,74900.0
2013-07-05 11:05:00,18.35,18.36,18.29,18.3,119400.0,13.8113,13.8188,13.7661,13.7737,119400.0
2013-07-05 11:10:00,18.3,18.32,18.29,18.29,72400.0,13.7737,13.7887,13.7661,13.7661,72400.0
2013-07-05 11:15:00,18.29,18.3,18.27,18.27,33900.0,13.7661,13.7737,13.7511,13.7511,33900.0
2013-07-05 11:20:00,18.27,18.28,18.25,18.25,34500.0,13.7511,13.7586,13.736,13.736,34500.0
2013-07-05 11:25:00,18.25,18.28,18.24,18.24,194100.0,13.736,13.7586,13.7285,13.7285,194100.0
2013-07-05 11:30:00,18.23,18.26,18.23,18.26,302500.0,13.721,13.7436,13.721,13.7436,302500.0
2013-07-05 11:35:00,18.25,18.27,18.25,18.27,43900.0,13.736,13.7511,13.736,13.7511,43900.0
2013-07-05 11:40:00,18.27,18.27,18.21,18.21,203600.0,13.7511,13.7511,13.7059,13.7059,203600.0
2013-07-05 11:45:00,18.21,18.24,18.2,18.23,223200.0,13.7059,13.7285,13.6984,13.721,223200.0
2013-07-05 11:50:00,18.24,18.26,18.23,18.25,281500.0,13.7285,13.7436,13.721,13.736,281500.0
2013-07-05 11:55:00,18.26,18.28,18.25,18.28,94700.0,13.7436,13.7586,13.736,13.7586,94700.0
2013-07-05 12:00:00,18.28,18.29,18.27,18.29,28300.0,13.7586,13.7661,13.7511,13.7661,28300.0
2013-07-05 12:05:00,18.29,18.29,18.28,18.29,13000.0,13.7661,13.7661,13.7586,13.7661,13000.0
2013-07-05 12:10:00,18.28,18.29,18.28,18.29,15500.0,13.7586,13.7661,13.7586,13.7661,15500.0
2013-07-05 12:15:00,18.29,18.29,18.27,18.28,87900.0,13.7661,13.7661,13.7511,13.7586,87900.0
2013-07-05 12:20:00,18.28,18.29,18.27,18.28,40300.0,13.7586,13.7661,13.7511,13.7586,40300.0
2013-07-05 12:25:00,18.28,18.28,18.27,18.28,6900.0,13.7586,13.7586,13.7511,13.7586,6900.0
2013-07-05 12:30:00,18.28,18.28,18.27,18.27,5100.0,13.7586,13.7586,13.7511,13.7511,5100.0
2013-07-05 12:35:00,18.27,18.28,18.25,18.25,91400.0,13.7511,13.7586,13.736,13.736,91400.0
2013-07-05 12:40:00,18.24,18.25,18.23,18.23,10100.0,13.7285,13.736,13.721,13.721,10100.0
2013-07-05 12:45:00,18.23,18.26,18.22,18.26,54400.0,13.721,13.7436,13.7135,13.7436,54400.0
2013-07-05 12:50:00,18.26,18.26,18.24,18.24,41800.0,13.7436,13.7436,13.7285,13.7285,41800.0
2013-07-05 12:55:00,18.24,18.26,18.24,18.26,33600.0,13.7285,13.7436,13.7285,13.7436,33600.0
2013-07-05 13:00:00,18.25,18.26,18.24,18.26,654000.0,13.736,13.7436,13.7285,13.7436,654000.0
2013-07-05 13:05:00,18.26,18.26,18.23,18.23,98300.0,13.7436,13.7436,13.721,13.721,98300.0
2013-07-05 13:10:00,18.23,18.26,18.23,18.26,74500.0,13.721,13.7436,13.721,13.7436,74500.0
2013-07-05 13:15:00,18.26,18.26,18.22,18.23,46300.0,13.7436,13.7436,13.7135,13.721,46300.0
2013-07-05 13:20:00,18.22,18.23,18.21,18.23,38600.0,13.7135,13.721,13.7059,13.721,38600.0
2013-07-05 13:25:00,18.22,18.23,18.2,18.21,243300.0,13.7135,13.721,13.6984,13.7059,243300.0
2013-07-05 13:30:00,18.21,18.21,18.19,18.2,111000.0,13.7059,13.7059,13.6909,13.6984,111000.0
2013-07-05 13:35:00,18.2,18.2,18.18,18.2,80200.0,13.6984,13.6984,13.6833,13.6984,80200.0
2013-07-05 13:40:00,18.19,18.21,18.19,18.2,106800.0,13.6909,13.7059,13.6909,13.6984,106800.0
2013-07-05 13:45:00,18.19,18.2,18.19,18.2,528700.0,13.6909,13.6984,13.6909,13.6984,528700.0
2013-07-05 13:50:00,18.2,18.2,18.18,18.18,221700.0,13.6984,13.6984,13.6833,13.6833,221700.0
2013-07-05 13:55:00,18.18,18.19,18.18,18.19,81400.0,13.6833,13.6909,13.6833,13.6909,81400.0
2013-07-05 14:00:00,18.19,18.2,18.18,18.2,56000.0,13.6909,13.6984,13.6833,13.6984,56000.0
2013-07-05 14:05:00,18.2,18.2,18.16,18.18,215000.0,13.6984,13.6984,13.6683,13.6833,215000.0
2013-07-05 14:10:00,18.19,18.2,18.17,18.2,142800.0,13.6909,13.6984,13.6758,13.6984,142800.0
2013-07-05 14:15:00,18.2,18.21,18.19,18.2,275700.0,13.6984,13.7059,13.6909,13.6984,275700.0
2013-07-05 14:20:00,18.2,18.21,18.18,18.19,126200.0,13.6984,13.7059,13.6833,13.6909,126200.0
2013-07-05 14:25:00,18.19,18.2,18.19,18.2,33600.0,13.6909,13.6984,13.6909,13.6984,33600.0
2013-07-05 14:30:00,18.2,18.21,18.18,18.2,116900.0,13.6984,13.7059,13.6833,13.6984,116900.0
2013-07-05 14:35:00,18.2,18.22,18.19,18.21,178600.0,13.6984,13.7135,13.6909,13.7059,178600.0
2013-07-05 14:40:00,18.21,18.22,18.19,18.2,143400.0,13.7059,13.7135,13.6909,13.6984,143400.0
2013-07-05 14:45:00,18.2,18.2,18.18,18.2,98700.0,13.6984,13.6984,13.6833,13.6984,98700.0
2013-07-05 14:50:00,18.2,18.23,18.19,18.21,77400.0,13.6984,13.721,13.6909,13.7059,77400.0
2013-07-05 14:55:00,18.2,18.23,18.2,18.22,70500.0,13.6984,13.721,13.6984,13.7135,70500.0
2013-07-05 15:00:00,18.22,18.23,18.21,18.21,46000.0,13.7135,13.721,13.7059,13.7059,46000.0
2013-07-05 15:05:00,18.21,18.22,18.21,18.22,8500.0,13.7059,13.7135,13.7059,13.7135,8500.0
2013-07-05 15:10:00,18.21,18.23,18.21,18.22,127400.0,13.7059,13.721,13.7059,13.7135,127400.0
2013-07-05 15:15:00,18.21,18.22,18.21,18.22,10900.0,13.7059,13.7135,13.7059,13.7135,10900.0
2013-07-05 15:20:00,18.21,18.22,18.21,18.21,81100.0,13.7059,13.7135,13.7059,13.7059,81100.0
2013-07-05 15:25:00,18.21,18.22,18.2,18.21,89700.0,13.7059,13.7135,13.6984,13.7059,89700.0
2013-07-05 15:30:00,18.21,18.22,18.2,18.22,46500.0,13.7059,13.7135,13.6984,13.7135,46500.0
2013-07-05 15:35:00,18.22,18.24,18.2,18.21,367500.0,13.7135,13.7285,13.6984,13.7059,367500.0
2013-07-05 15:40:00,18.21,18.22,18.21,18.21,665800.0,13.7059,13.7135,13.7059,13.7059,665800.0
2013-07-05 15:45:00,18.21,18.22,18.2,18.2,107300.0,13.7059,13.7135,13.6984,13.6984,107300.0
2013-07-05 15:50:00,18.2,18.21,18.19,18.2,632600.0,13.6984,13.7059,13.6909,13.6984,632600.0
2013-07-05 15:55:00,18.2,18.23,18.19,18.22,940600.0,13.6984,13.721,13.6909,13.7135,940600.0
2013-07-08 09:30:00,17.88,17.92,17.83,17.85,294400.0,13.4575,13.4877,13.4199,13.435,294400.0
2013-07-08 09:35:00,17.85,17.9,17.81,17.82,320500.0,13.435,13.4726,13.4049,13.4124,320500.0
2013-07-08 09:40:00,17.82,17.82,17.79,17.8,169400.0,13.4124,13.4124,13.3898,13.3973,169400.0
2013-07-08 09:45:00,17.81,17.87,17.8,17.87,202900.0,13.4049,13.45,13.3973,13.45,202900.0
2013-07-08 09:50:00,17.86,17.87,17.82,17.82,226000.0,13.4425,13.45,13.4124,13.4124,226000.0
2013-07-08 09:55:00,17.82,17.82,17.78,17.79,93100.0,13.4124,13.4124,13.3823,13.3898,93100.0
2013-07-08 10:00:00,17.8,17.82,17.79,17.8,128200.0,13.3973,13.4124,13.3898,13.3973,128200.0
2013-07-08 10:05:00,17.81,17.82,17.8,17.81,129000.0,13.4049,13.4124,13.3973,13.4049,129000.0
2013-07-08 10:10:00,17.81,17.82,17.77,17.78,69700.0,13.4049,13.4124,13.3748,13.3823,69700.0
2013-07-08 10:15:00,17.78,17.8,17.78,17.78,90700.0,13.3823,13.3973,13.3823,13.3823,90700.0
2013-07-08 10:20:00,17.79,17.8,17.77,17.77,84300.0,13.3898,13.3973,13.3748,13.3748,84300.0
2013-07-08 10:25:00,17.77,17.79,17.77,17.78,257500.0,13.3748,13.3898,13.3748,13.3823,257500.0
2013-07-08 10:30:00,17.79,17.79,17.76,17.77,58000.0,13.3898,13.3898,13.3672,13.3748,58000.0
2013-07-08 10:35:00,17.76,17.78,17.76,17.77,240500.0,13.3672,13.3823,13.3672,13.3748,240500.0
2013-07-08 10:40:00,17.76,17.81,17.75,17.77,234200.0,13.3672,13.4049,13.3597,13.3748,234200.0
2013-07-08 10:45:00,17.78,17.78,17.75,17.77,69400.0,13.3823,13.3823,13.3597,13.3748,69400.0
2013-07-08 10:50:00,17.77,17.78,17.73,17.73,99900.0,13.3748,13.3823,13.3446,13.3446,99900.0
2013-07-08 10:55:00,17.73,17.74,17.71,17.72,102300.0,13.3446,13.3522,13.3296,13.3371,102300.0
2013-07-08 11:00:00,17.72,17.73,17.71,17.71,637300.0,13.3371,13.3446,13.3296,13.3296,637300.0
2013-07-08 11:05:00,17.71,17.71,17.68,17.68,106800.0,13.3296,13.3296,13.307,13.307,106800.0
2013-07-08 11:10:00,17.69,17.69,17.67,17.69,347800.0,13.3145,13.3145,13.2995,13.3145,347800.0
2013-07-08 11:15:00,17.69,17.69,17.67,17.69,100200.0,13.3145,13.3145,13.2995,13.3145,100200.0
2013-07-08 11:20:00,17.69,17.69,17.66,17.67,275800.0,13.3145,13.3145,13.292,13.2995,275800.0
2013-07-08 11:25:00,17.67,17.68,17.64,17.65,112600.0,13.2995,13.307,13.2769,13.2844,112600.0
2013-07-08 11:30:00,17.66,17.69,17.66,17.68,128100.0,13.292,13.3145,13.292,13.307,128100.0
2013-07-08 11:35:00,17.68,17.69,17.66,17.68,42500.0,13.307,13.3145,13.292,13.307,42500.0
2013-07-08 11:40:00,17.68,17.69,17.67,17.67,53700.0,13.307,13.3145,13.2995,13.2995,53700.0
2013-07-08 11:45:00,17.68,17.68,17.66,17.67,58900.0,13.307,13.307,13.292,13.2995,58900.0
2013-07-08 11:50:00,17.66,17.67,17.66,17.66,47800.0,13.292,13.2995,13.292,13.292,47800.0
2013-07-08 11:55:00,17.66,17.67,17.65,17.66,112100.0,13.292,13.2995,13.2844,13.292,112100.0
2013-07-08 12:00:00,17.66,17.66,17.63,17.64,212300.0,13.292,13.292,13.2694,13.2769,212300.0
2013-07-08 12:05:00,17.64,17.65,17.61,17.63,195600.0,13.2769,13.2844,13.2543,13.2694,195600.0
2013-07-08 12:10:00,17.62,17.64,17.62,17.63,49600.0,13.2619,13.2769,13.2619,13.2694,49600.0
2013-07-08 12:15:00,17.62,17.66,17.62,17.66,62900.0,13.2619,13.292,13.2619,13.292,62900.0
2013-07-08 12:20:00,17.65,17.66,17.64,17.64,53600.0,13.2844,13.292,13.2769,13.2769,53600.0
2013-07-08 12:25:00,17.64,17.64,17.62,17.62,85900.0,13.2769,13.2769,13.2619,13.2619,85900.0
2013-07-08 12:30:00,17.62,17.65,17.62,17.64,44100.0,13.2619,13.2844,13.2619,13.2769,44100.0
2013-07-08 12:35:00,17.64,17.65,17.64,17.64,31400.0,13.2769,13.2844,13.2769,13.2769,31400.0
2013-07-08 12:40:00,17.64,17.65,17.61,17.62,92500.0,13.2769,13.2844,13.2543,13.2619,92500.0
2013-07-08 12:45:00,17.62,17.64,17.62,17.63,64600.0,13.2619,13.2769,13.2619,13.2694,64600.0
2013-07-08 12:50:00,17.62,17.63,17.62,17.63,28400.0,13.2619,13.2694,13.2619,13.2694,28400.0
2013-07-08 12:55:00,17.63,17.63,17.61,17.62,29400.0,13.2694,13.2694,13.2543,13.2619,29400.0
2013-07-08 13:00:00,17.62,17.62,17.61,17.61,55700.0,13.2619,13.2619,13.2543,13.2543,55700.0
2013-07-08 13:05:00,17.61,17.64,17.61,17.63,107100.0,13.2543,13.2769,13.2543,13.2694,107100.0
2013-07-08 13:10:00,17.63,17.64,17.62,17.64,32700.0,13.2694,13.2769,13.2619,13.2769,32700.0
2013-07-08 13:15:00,17.64,17.67,17.62,17.66,182000.0,13.2769,13.2995,13.2619,13.292,182000.0
2013-07-08 13:20:00,17.67,17.67,17.64,17.64,111100.0,13.2995,13.2995,13.2769,13.2769,111100.0
2013-07-08 13:25:00,17.64,17.65,17.64,17.65,52000.0,13.2769,13.2844,13.2769,13.2844,52000.0
2013-07-08 13:30:00,17.65,17.65,17.64,17.65,11700.0,13.2844,13.2844,13.2769,13.2844,11700.0
2013-07-08 13:35:00,17.65,17.65,17.62,17.63,193600.0,13.2844,13.2844,13.2619,13.2694,193600.0
2013-07-08 13:40:00,17.63,17.63,17.6,17.6,203900.0,13.2694,13.2694,13.2468,13.2468,203900.0
2013-07-08 13:45:00,17.61,17.62,17.59,17.6,170900.0,13.2543,13.2619,13.2393,13.2468,170900.0
2013-07-08 13:50:00,17.6,17.61,17.59,17.59,101200.0,13.2468,13.2543,13.2393,13.2393,101200.0
2013-07-08 13:55:00,17.59,17.6,17.58,17.6,68400.0,13.2393,13.2468,13.2317,13.2468,68400.0
2013-07-08 14:00:00,17.6,17.6,17.58,17.6,94500.0,13.2468,13.2468,13.2317,13.2468,94500.0
2013-07-08 14:05:00,17.59,17.61,17.57,17.61,159200.0,13.2393,13.2543,13.2242,13.2543,159200.0
2013-07-08 14:10:00,17.61,17.61,17.59,17.6,101000.0,13.2543,13.2543,13.2393,13.2468,101000.0
2013-07-08 14:15:00,17.6,17.63,17.59,17.6,244200.0,13.2468,13.2694,13.2393,13.2468,244200.0
2013-07-08 14:20:00,17.6,17.61,17.59,17.6,132800.0,13.2468,13.2543,13.2393,13.2468,132800.0
2013-07-08 14:25:00,17.6,17.61,17.59,17.59,257800.0,13.2468,13.2543,13.2393,13.2393,257800.0
2013-07-08 14:30:00,17.59,17.62,17.59,17.62,164600.0,13.2393,13.2619,13.2393,13.2619,164600.0
2013-07-08 14:35:00,17.62,17.62,17.61,17.61,33400.0,13.2619,13.2619,13.2543,13.2543,33400.0
2013-07-08 14:40:00,17.62,17.62,17.61,17.62,30900.0,13.2619,13.2619,13.2543,13.2619,30900.0
2013-07-08 14:45:00,17.62,17.66,17.61,17.66,134000.0,13.2619,13.292,13.2543,13.292,134000.0
2013-07-08 14:50:00,17.66,17.66,17.64,17.65,147000.0,13.292,13.292,13.2769,13.2844,147000.0
2013-07-08 14:55:00,17.65,17.68,17.64,17.68,186300.0,13.2844,13.307,13.2769,13.307,186300.0
2013-07-08 15:00:00,17.68,17.68,17.65,17.66,72800.0,13.307,13.307,13.2844,13.292,72800.0
2013-07-08 15:05:00,17.65,17.66,17.64,17.64,61900.0,13.2844,13.292,13.2769,13.2769,61900.0
2013-07-08 15:10:00,17.64,17.65,17.64,17.64,39000.0,13.2769,13.2844,13.2769,13.2769,39000.0
2013-07-08 15:15:00,17.65,17.66,17.64,17.66,47700.0,13.2844,13.292,13.2769,13.292,47700.0
2013-07-08 15:20:00,17.66,17.66,17.64,17.66,122700.0,13.292,13.292,13.2769,13.292,122700.0
2013-07-08 15:25:00,17.66,17.66,17.64,17.64,63200.0,13.292,13.292,13.2769,13.2769,63200.0
2013-07-08 15:30:00,17.65,17.65,17.63,17.63,87000.0,13.2844,13.2844,13.2694,13.2694,87000.0
2013-07-08 15:35:00,17.64,17.66,17.63,17.63,131600.0,13.2769,13.292,13.2694,13.2694,131600.0
2013-07-08 15:40:00,17.63,17.63,17.6,17.61,376400.0,13.2694,13.2694,13.2468,13.2543,376400.0
2013-07-08 15:45:00,17.61,17.61,17.59,17.59,258100.0,13.2543,13.2543,13.2393,13.2393,258100.0
2013-07-08 15:50:00,17.59,17.61,17.59,17.59,469700.0,13.2393,13.2543,13.2393,13.2393,469700.0
2013-07-08 15:55:00,17.6,17.61,17.59,17.6,790900.0,13.2468,13.2543,13.2393,13.2468,790900.0
2013-07-09 09:30:00,17.86,18.02,17.85,18.02,569200.0,13.4425,13.5629,13.435,13.5629,569200.0
2013-07-09 09:35:00,18.02,18.02,17.94,17.96,696700.0,13.5629,13.5629,13.5027,13.5178,696700.0
2013-07-09 09:40:00,17.96,17.97,17.89,17.94,444300.0,13.5178,13.5253,13.4651,13.5027,444300.0
2013-07-09 09:45:00,17.95,17.96,17.89,17.9,452300.0,13.5102,13.5178,13.4651,13.4726,452300.0
2013-07-09 09:50:00,17.9,17.91,17.89,17.91,128300.0,13.4726,13.4801,13.4651,13.4801,128300.0
2013-07-09 09:55:00,17.91,17.91,17.89,17.9,98200.0,13.4801,13.4801,13.4651,13.4726,98200.0
2013-07-09 10:00:00,17.91,17.91,17.87,17.88,121400.0,13.4801,13.4801,13.45,13.4575,121400.0
2013-07-09 10:05:00,17.88,17.89,17.84,17.86,464000.0,13.4575,13.4651,13.4274,13.4425,464000.0
2013-07-09 10:10:00,17.86,17.87,17.85,17.87,19600.0,13.4425,13.45,13.435,13.45,19600.0
2013-07-09 10:15:00,17.87,17.87,17.81,17.82,107000.0,13.45,13.45,13.4049,13.4124,107000.0
2013-07-09 10:20:00,17.82,17.83,17.81,17.81,52900.0,13.4124,13.4199,13.4049,13.4049,52900.0
2013-07-09 10:25:00,17.82,17.83,17.81,17.82,82600.0,13.4124,13.4199,13.4049,13.4124,82600.0
2013-07-09 10:30:00,17.82,17.85,17.81,17.82,65500.0,13.4124,13.435,13.4049,13.4124,65500.0
2013-07-09 10:35:00,17.82,17.84,17.81,17.84,82300.0,13.4124,13.4274,13.4049,13.4274,82300.0
2013-07-09 10:40:00,17.84,17.85,17.82,17.85,116600.0,13.4274,13.435,13.4124,13.435,116600.0
2013-07-09 10:45:00,17.85,17.86,17.84,17.85,53100.0,13.435,13.4425,13.4274,13.435,53100.0
2013-07-09 10:50:00,17.84,17.85,17.82,17.85,98800.0,13.4274,13.435,13.4124,13.435,98800.0
2013-07-09 10:55:00,17.85,17.85,17.82,17.85,37300.0,13.435,13.435,13.4124,13.435,37300.0
2013-07-09 11:00:00,17.85,17.85,17.84,17.84,26000.0,13.435,13.435,13.4274,13.4274,26000.0
2013-07-09 11:05:00,17.84,17.85,17.83,17.84,26100.0,13.4274,13.435,13.4199,13.4274,26100.0
2013-07-09 11:10:00,17.85,17.86,17.83,17.85,132000.0,13.435,13.4425,13.4199,13.435,132000.0
2013-07-09 11:15:00,17.85,17.86,17.84,17.85,71100.0,13.435,13.4425,13.4274,13.435,71100.0
2013-07-09 11:20:00,17.84,17.85,17.83,17.83,26600.0,13.4274,13.435,13.4199,13.4199,26600.0
2013-07-09 11:25:00,17.83,17.84,17.82,17.84,17700.0,13.4199,13.4274,13.4124,13.4274,17700.0
2013-07-09 11:30:00,17.84,17.95,17.84,17.93,382800.0,13.4274,13.5102,13.4274,13.4952,382800.0
2013-07-09 11:35:00,17.93,17.93,17.87,17.89,128200.0,13.4952,13.4952,13.45,13.4651,128200.0
2013-07-09 11:40:00,17.89,17.89,17.88,17.89,13100.0,13.4651,13.4651,13.4575,13.4651,13100.0
2013-07-09 11:45:00,17.89,17.89,17.88,17.89,99400.0,13.4651,13.4651,13.4575,13.4651,99400.0
2013-07-09 11:50:00,17.89,17.89,17.86,17.87,73400.0,13.4651,13.4651,13.4425,13.45,73400.0
2013-07-09 11:55:00,17.87,17.89,17.87,17.89,138000.0,13.45,13.4651,13.45,13.4651,138000.0
2013-07-09 12:00:00,17.88,17.89,17.87,17.87,123600.0,13.4575,13.4651,13.45,13.45,123600.0
2013-07-09 12:05:00,17.87,17.88,17.85,17.87,53200.0,13.45,13.4575,13.435,13.45,53200.0
2013-07-09 12:10:00,17.88,17.89,17.86,17.89,62700.0,13.4575,13.4651,13.4425,13.4651,62700.0
2013-07-09 12:15:00,17.89,17.9,17.86,17.87,78300.0,13.4651,13.4726,13.4425,13.45,78300.0
2013-07-09 12:20:00,17.87,17.89,17.86,17.89,26000.0,13.45,13.4651,13.4425,13.4651,26000.0
2013-07-09 12:25:00,17.89,17.89,17.86,17.87,68900.0,13.4651,13.4651,13.4425,13.45,68900.0
2013-07-09 12:30:00,17.87,17.89,17.87,17.88,51900.0,13.45,13.4651,13.45,13.4575,51900.0
2013-07-09 12:35:00,17.88,17.9,17.88,17.88,96600.0,13.4575,13.4726,13.4575,13.4575,96600.0
2013-07-09 12:40:00,17.88,17.91,17.88,17.9,155400.0,13.4575,13.4801,13.4575,13.4726,155400.0
2013-07-09 12:45:00,17.91,17.91,17.88,17.89,89800.0,13.4801,13.4801,13.4575,13.4651,89800.0
2013-07-09 12:50:00,17.89,17.91,17.89,17.91,74900.0,13.4651,13.4801,13.4651,13.4801,74900.0
2013-07-09 12:55:00,17.91,17.92,17.9,17.9,109500.0,13.4801,13.4877,13.4726,13.4726,109500.0
2013-07-09 13:00:00,17.91,17.92,17.9,17.92,46600.0,13.4801,13.4877,13.4726,13.4877,46600.0
2013-07-09 13:05:00,17.91,17.93,17.91,17.91,42400.0,13.4801,13.4952,13.4801,13.4801,42400.0
2013-07-09 13:10:00,17.92,17.93,17.91,17.93,45600.0,13.4877,13.4952,13.4801,13.4952,45600.0
2013-07-09 13:15:00,17.93,17.94,17.89,17.9,127600.0,13.4952,13.5027,13.4651,13.4726,127600.0
2013-07-09 13:20:00,17.91,17.92,17.89,17.91,216600.0,13.4801,13.4877,13.4651,13.4801,216600.0
2013-07-09 13:25:00,17.9,17.91,17.9,17.9,74600.0,13.4726,13.4801,13.4726,13.4726,74600.0
2013-07-09 13:30:00,17.9,17.91,17.89,17.89,151600.0,13.4726,13.4801,13.4651,13.4651,151600.0
2013-07-09 13:35:00,17.89,17.9,17.87,17.87,64700.0,13.4651,13.4726,13.45,13.45,64700.0
2013-07-09 13:40:00,17.87,17.88,17.85,17.86,95700.0,13.45,13.4575,13.435,13.4425,95700.0
2013-07-09 13:45:00,17.87,17.9,17.87,17.89,78900.0,13.45,13.4726,13.45,13.4651,78900.0
2013-07-09 13:50:00,17.89,17.9,17.88,17.88,99000.0,13.4651,13.4726,13.4575,13.4575,99000.0
2013-07-09 13:55:00,17.88,17.9,17.88,17.9,98500.0,13.4575,13.4726,13.4575,13.4726,98500.0
2013-07-09 14:00:00,17.89,17.9,17.88,17.88,34800.0,13.4651,13.4726,13.4575,13.4575,34800.0
2013-07-09 14:05:00,17.89,17.89,17.88,17.89,63100.0,13.4651,13.4651,13.4575,13.4651,63100.0
2013-07-09 14:10:00,17.89,17.91,17.89,17.91,114100.0,13.4651,13.4801,13.4651,13.4801,114100.0
2013-07-09 14:15:00,17.91,17.92,17.9,17.91,71200.0,13.4801,13.4877,13.4726,13.4801,71200.0
2013-07-09 14:20:00,17.92,17.92,17.89,17.89,76200.0,13.4877,13.4877,13.4651,13.4651,76200.0
2013-07-09 14:25:00,17.89,17.9,17.88,17.89,31200.0,13.4651,13.4726,13.4575,13.4651,31200.0
2013-07-09 14:30:00,17.89,17.9,17.89,17.89,26000.0,13.4651,13.4726,13.4651,13.4651,26000.0
2013-07-09 14:35:00,17.89,17.89,17.85,17.89,82900.0,13.4651,13.4651,13.435,13.4651,82900.0
2013-07-09 14:40:00,17.88,17.89,17.87,17.88,57300.0,13.4575,13.4651,13.45,13.4575,57300.0
2013-07-09 14:45:00,17.88,17.88,17.87,17.87,48200.0,13.4575,13.4575,13.45,13.45,48200.0
2013-07-09 14:50:00,17.86,17.86,17.85,17.86,74300.0,13.4425,13.4425,13.435,13.4425,74300.0
2013-07-09 14:55:00,17.85,17.86,17.84,17.85,78400.0,13.435,13.4425,13.4274,13.435,78400.0
2013-07-09 15:00:00,17.85,17.85,17.83,17.84,37400.0,13.435,13.435,13.4199,13.4274,37400.0
2013-07-09 15:05:00,17.84,17.85,17.83,17.85,21800.0,13.4274,13.435,13.4199,13.435,21800.0
2013-07-09 15:10:00,17.85,17.86,17.84,17.85,59700.0,13.435,13.4425,13.4274,13.435,59700.0
2013-07-09 15:15:00,17.85,17.86,17.83,17.85,67500.0,13.435,13.4425,13.4199,13.435,67500.0
2013-07-09 15:20:00,17.85,17.86,17.84,17.85,44900.0,13.435,13.4425,13.4274,13.435,44900.0
2013-07-09 15:25:00,17.86,17.86,17.85,17.85,34300.0,13.4425,13.4425,13.435,13.435,34300.0
2013-07-09 15:30:00,17.86,17.87,17.84,17.87,132000.0,13.4425,13.45,13.4274,13.45,132000.0
2013-07-09 15:35:00,17.87,17.88,17.85,17.86,101600.0,13.45,13.4575,13.435,13.4425,101600.0
2013-07-09 15:40:00,17.86,17.86,17.85,17.85,65100.0,13.4425,13.4425,13.435,13.435,65100.0
2013-07-09 15:45:00,17.85,17.86,17.84,17.84,102800.0,13.435,13.4425,13.4274,13.4274,102800.0
2013-07-09 15:50:00,17.84,17.85,17.82,17.83,351400.0,13.4274,13.435,13.4124,13.4199,351400.0
2013-07-09 15:55:00,17.83,17.85,17.83,17.83,308300.0,13.4199,13.435,13.4199,13.4199,308300.0
2013-07-10 09:30:00,17.97,18.07,17.94,18.03,352700.0,13.5253,13.6006,13.5027,13.5704,352700.0
2013-07-10 09:35:00,18.02,18.03,17.92,17.93,324200.0,13.5629,13.5704,13.4877,13.4952,324200.0
2013-07-10 09:40:00,17.93,18.03,17.9,18.02,417100.0,13.4952,13.5704,13.4726,13.5629,417100.0
2013-07-10 09:45:00,18.02,18.06,18.01,18.06,165600.0,13.5629,13.593,13.5554,13.593,165600.0
2013-07-10 09:50:00,18.05,18.1,18.05,18.09,154000.0,13.5855,13.6231,13.5855,13.6156,154000.0
2013-07-10 09:55:00,18.09,18.11,18.04,18.05,217400.0,13.6156,13.6307,13.578,13.5855,217400.0
2013-07-10 10:00:00,18.05,18.09,18.05,18.07,133700.0,13.5855,13.6156,13.5855,13.6006,133700.0
2013-07-10 10:05:00,18.07,18.07,18.04,18.05,138800.0,13.6006,13.6006,13.578,13.5855,138800.0
2013-07-10 10:10:00,18.06,18.06,18.01,18.01,87500.0,13.593,13.593,13.5554,13.5554,87500.0
2013-07-10 10:15:00,18.0,18.01,17.98,17.98,55600.0,13.5479,13.5554,13.5328,13.5328,55600.0
2013-07-10 10:20:00,17.98,17.99,17.95,17.96,158400.0,13.5328,13.5403,13.5102,13.5178,158400.0
2013-07-10 10:25:00,17.96,17.98,17.95,17.98,91600.0,13.5178,13.5328,13.5102,13.5328,91600.0
2013-07-10 10:30:00,17.98,17.98,17.94,17.94,77700.0,13.5328,13.5328,13.5027,13.5027,77700.0
2013-07-10 10:35:00,17.95,17.95,17.94,17.95,42900.0,13.5102,13.5102,13.5027,13.5102,42900.0
2013-07-10 10:40:00,17.95,17.95,17.9,17.92,223300.0,13.5102,13.5102,13.4726,13.4877,223300.0
2013-07-10 10:45:00,17.93,17.96,17.91,17.95,240400.0,13.4952,13.5178,13.4801,13.5102,240400.0
2013-07-10 10:50:00,17.95,17.95,17.93,17.93,95700.0,13.5102,13.5102,13.4952,13.4952,95700.0
2013-07-10 10:55:00,17.93,17.94,17.92,17.92,49300.0,13.4952,13.5027,13.4877,13.4877,49300.0
2013-07-10 11:00:00,17.91,17.93,17.86,17.88,175700.0,13.4801,13.4952,13.4425,13.4575,175700.0
2013-07-10 11:05:00,17.87,17.88,17.85,17.87,58300.0,13.45,13.4575,13.435,13.45,58300.0
2013-07-10 11:10:00,17.87,17.87,17.86,17.86,24400.0,13.45,13.45,13.4425,13.4425,24400.0
2013-07-10 11:15:00,17.86,17.87,17.84,17.86,185300.0,13.4425,13.45,13.4274,13.4425,185300.0
2013-07-10 11:20:00,17.87,17.88,17.86,17.87,116200.0,13.45,13.4575,13.4425,13.45,116200.0
2013-07-10 11:25:00,17.87,17.87,17.84,17.84,44200.0,13.45,13.45,13.4274,13.4274,44200.0
2013-07-10 11:30:00,17.85,17.85,17.84,17.85,13900.0,13.435,13.435,13.4274,13.435,13900.0
2013-07-10 11:35:00,17.85,17.86,17.84,17.86,102000.0,13.435,13.4425,13.4274,13.4425,102000.0
2013-07-10 11:40:00,17.86,17.88,17.86,17.86,85400.0,13.4425,13.4575,13.4425,13.4425,85400.0
2013-07-10 11:45:00,17.87,17.87,17.84,17.84,39000.0,13.45,13.45,13.4274,13.4274,39000.0
2013-07-10 11:50:00,17.85,17.85,17.83,17.84,22100.0,13.435,13.435,13.4199,13.4274,22100.0
2013-07-10 11:55:00,17.84,17.84,17.83,17.84,15400.0,13.4274,13.4274,13.4199,13.4274,15400.0
2013-07-10 12:00:00,17.83,17.84,17.81,17.84,115300.0,13.4199,13.4274,13.4049,13.4274,115300.0
2013-07-10 12:05:00,17.84,17.86,17.84,17.85,76600.0,13.4274,13.4425,13.4274,13.435,76600.0
2013-07-10 12:10:00,17.85,17.86,17.84,17.86,80300.0,13.435,13.4425,13.4274,13.4425,80300.0
2013-07-10 12:15:00,17.86,17.86,17.84,17.85,64200.0,13.4425,13.4425,13.4274,13.435,64200.0
2013-07-10 12:20:00,17.85,17.86,17.85,17.85,22800.0,13.435,13.4425,13.435,13.435,22800.0
2013-07-10 12:25:00,17.85,17.86,17.84,17.84,23600.0,13.435,13.4425,13.4274,13.4274,23600.0
2013-07-10 12:30:00,17.85,17.85,17.84,17.85,60500.0,13.435,13.435,13.4274,13.435,60500.0
2013-07-10 12:35:00,17.85,17.86,17.84,17.86,73200.0,13.435,13.4425,13.4274,13.4425,73200.0
2013-07-10 12:40:00,17.86,17.86,17.84,17.85,51900.0,13.4425,13.4425,13.4274,13.435,51900.0
2013-07-10 12:45:00,17.86,17.87,17.86,17.87,28200.0,13.4425,13.45,13.4425,13.45,28200.0
2013-07-10 12:50:00,17.87,17.89,17.87,17.89,83300.0,13.45,13.4651,13.45,13.4651,83300.0
2013-07-10 12:55:00,17.89,17.9,17.87,17.9,123600.0,13.4651,13.4726,13.45,13.4726,123600.0
2013-07-10 13:00:00,17.89,17.9,17.89,17.89,10300.0,13.4651,13.4726,13.4651,13.4651,10300.0
2013-07-10 13:05:00,17.89,17.9,17.85,17.85,69000.0,13.4651,13.4726,13.435,13.435,69000.0
2013-07-10 13:10:00,17.85,17.86,17.85,17.86,21600.0,13.435,13.4425,13.435,13.4425,21600.0
2013-07-10 13:15:00,17.85,17.85,17.83,17.84,30400.0,13.435,13.435,13.4199,13.4274,30400.0
2013-07-10 13:20:00,17.84,17.84,17.83,17.83,12200.0,13.4274,13.4274,13.4199,13.4199,12200.0
2013-07-10 13:25:00,17.83,17.84,17.83,17.84,23400.0,13.4199,13.4274,13.4199,13.4274,23400.0
2013-07-10 13:30:00,17.84,17.85,17.83,17.85,64700.0,13.4274,13.435,13.4199,13.435,64700.0
2013-07-10 13:35:00,17.85,17.86,17.84,17.85,57500.0,13.435,13.4425,13.4274,13.435,57500.0
2013-07-10 13:40:00,17.85,17.85,17.84,17.85,17900.0,13.435,13.435,13.4274,13.435,17900.0
2013-07-10 13:45:00,17.85,17.85,17.84,17.85,18600.0,13.435,13.435,13.4274,13.435,18600.0
2013-07-10 13:50:00,17.85,17.86,17.84,17.85,38900.0,13.435,13.4425,13.4274,13.435,38900.0
2013-07-10 13:55:00,17.85,17.85,17.84,17.85,15500.0,13.435,13.435,13.4274,13.435,15500.0
2013-07-10 14:00:00,17.84,17.96,17.82,17.91,340600.0,13.4274,13.5178,13.4124,13.4801,340600.0
2013-07-10 14:05:00,17.91,17.94,17.89,17.91,159900.0,13.4801,13.5027,13.4651,13.4801,159900.0
2013-07-10 14:10:00,17.91,17.93,17.9,17.93,36300.0,13.4801,13.4952,13.4726,13.4952,36300.0
2013-07-10 14:15:00,17.93,17.96,17.92,17.96,75800.0,13.4952,13.5178,13.4877,13.5178,75800.0
2013-07-10 14:20:00,17.96,17.98,17.94,17.94,29400.0,13.5178,13.5328,13.5027,13.5027,29400.0
2013-07-10 14:25:00,17.93,17.94,17.9,17.9,37600.0,13.4952,13.5027,13.4726,13.4726,37600.0
2013-07-10 14:30:00,17.9,17.91,17.89,17.9,49700.0,13.4726,13.4801,13.4651,13.4726,49700.0
2013-07-10 14:35:00,17.9,17.9,17.85,17.86,120200.0,13.4726,13.4726,13.435,13.4425,120200.0
2013-07-10 14:40:00,17.87,17.88,17.85,17.87,54000.0,13.45,13.4575,13.435,13.45,54000.0
2013-07-10 14:45:00,17.86,17.88,17.82,17.85,80000.0,13.4425,13.4575,13.4124,13.435,80000.0
2013-07-10 14:50:00,17.84,17.87,17.83,17.85,104500.0,13.4274,13.45,13.4199,13.435,104500.0
2013-07-10 14:55:00,17.86,17.86,17.84,17.85,58500.0,13.4425,13.4425,13.4274,13.435,58500.0
2013-07-10 15:00:00,17.85,17.87,17.85,17.86,50900.0,13.435,13.45,13.435,13.4425,50900.0
2013-07-10 15:05:00,17.87,17.87,17.84,17.84,25700.0,13.45,13.45,13.4274,13.4274,25700.0
2013-07-10 15:10:00,17.84,17.86,17.81,17.82,99800.0,13.4274,13.4425,13.4049,13.4124,99800.0
2013-07-10 15:15:00,17.82,17.84,17.81,17.83,36300.0,13.4124,13.4274,13.4049,13.4199,36300.0
2013-07-10 15:20:00,17.82,17.85,17.82,17.84,82700.0,13.4124,13.435,13.4124,13.4274,82700.0
2013-07-10 15:25:00,17.84,17.87,17.84,17.86,52900.0,13.4274,13.45,13.4274,13.4425,52900.0
2013-07-10 15:30:00,17.86,17.87,17.84,17.84,92500.0,13.4425,13.45,13.4274,13.4274,92500.0
2013-07-10 15:35:00,17.85,17.85,17.83,17.84,84900.0,13.435,13.435,13.4199,13.4274,84900.0
2013-07-10 15:40:00,17.84,17.85,17.84,17.85,29900.0,13.4274,13.435,13.4274,13.435,29900.0
2013-07-10 15:45:00,17.85,17.86,17.85,17.86,176000.0,13.435,13.4425,13.435,13.4425,176000.0
2013-07-10 15:50:00,17.86,17.86,17.82,17.84,257900.0,13.4425,13.4425,13.4124,13.4274,257900.0
2013-07-10 15:55:00,17.84,17.85,17.82,17.84,444500.0,13.4274,13.435,13.4124,13.4274,444500.0
2013-07-11 09:30:00,18.5,18.66,18.49,18.62,195400.0,13.9242,14.0446,13.9167,14.0145,195400.0
2013-07-11 09:35:00,18.61,18.61,18.52,18.52,638300.0,14.007,14.007,13.9392,13.9392,638300.0
2013-07-11 09:40:00,18.53,18.55,18.52,18.54,201500.0,13.9468,13.9618,13.9392,13.9543,201500.0
2013-07-11 09:45:00,18.55,18.55,18.5,18.51,174600.0,13.9618,13.9618,13.9242,13.9317,174600.0
2013-07-11 09:50:00,18.51,18.53,18.51,18.53,156100.0,13.9317,13.9468,13.9317,13.9468,156100.0
2013-07-11 09:55:00,18.54,18.55,18.53,18.54,152500.0,13.9543,13.9618,13.9468,13.9543,152500.0
2013-07-11 10:00:00,18.54,18.54,18.47,18.5,351300.0,13.9543,13.9543,13.9016,13.9242,351300.0
2013-07-11 10:05:00,18.49,18.5,18.48,18.5,150300.0,13.9167,13.9242,13.9091,13.9242,150300.0
2013-07-11 10:10:00,18.5,18.52,18.48,18.52,158400.0,13.9242,13.9392,13.9091,13.9392,158400.0
2013-07-11 10:15:00,18.52,18.53,18.48,18.48,169300.0,13.9392,13.9468,13.9091,13.9091,169300.0
2013-07-11 10:20:00,18.48,18.49,18.47,18.49,96200.0,13.9091,13.9167,13.9016,13.9167,96200.0
2013-07-11 10:25:00,18.48,18.51,18.47,18.51,377700.0,13.9091,13.9317,13.9016,13.9317,377700.0
2013-07-11 10:30:00,18.51,18.51,18.48,18.49,62500.0,13.9317,13.9317,13.9091,13.9167,62500.0
2013-07-11 10:35:00,18.48,18.55,18.48,18.55,144600.0,13.9091,13.9618,13.9091,13.9618,144600.0
2013-07-11 10:40:00,18.55,18.56,18.54,18.56,71700.0,13.9618,13.9694,13.9543,13.9694,71700.0
2013-07-11 10:45:00,18.56,18.57,18.56,18.57,247300.0,13.9694,13.9769,13.9694,13.9769,247300.0
2013-07-11 10:50:00,18.57,18.58,18.56,18.56,79000.0,13.9769,13.9844,13.9694,13.9694,79000.0
2013-07-11 10:55:00,18.57,18.58,18.54,18.55,118900.0,13.9769,13.9844,13.9543,13.9618,118900.0
2013-07-11 11:00:00,18.56,18.56,18.55,18.56,79600.0,13.9694,13.9694,13.9618,13.9694,79600.0
2013-07-11 11:05:00,18.56,18.56,18.55,18.56,46200.0,13.9694,13.9694,13.9618,13.9694,46200.0
2013-07-11 11:10:00,18.55,18.57,18.55,18.57,49700.0,13.9618,13.9769,13.9618,13.9769,49700.0
2013-07-11 11:15:00,18.57,18.57,18.56,18.57,13000.0,13.9769,13.9769,13.9694,13.9769,13000.0
2013-07-11 11:20:00,18.56,18.58,18.56,18.58,30400.0,13.9694,13.9844,13.9694,13.9844,30400.0
2013-07-11 11:25:00,18.58,18.58,18.56,18.57,57600.0,13.9844,13.9844,13.9694,13.9769,57600.0
2013-07-11 11:30:00,18.57,18.59,18.57,18.59,153100.0,13.9769,13.9919,13.9769,13.9919,153100.0
2013-07-11 11:35:00,18.59,18.65,18.58,18.59,615300.0,13.9919,14.0371,13.9844,13.9919,615300.0
2013-07-11 11:40:00,18.58,18.59,18.55,18.58,1175700.0,13.9844,13.9919,13.9618,13.9844,1175700.0
2013-07-11 11:45:00,18.59,18.59,18.54,18.55,201200.0,13.9919,13.9919,13.9543,13.9618,201200.0
2013-07-11 11:50:00,18.54,18.56,18.54,18.55,25400.0,13.9543,13.9694,13.9543,13.9618,25400.0
2013-07-11 11:55:00,18.56,18.58,18.55,18.56,54600.0,13.9694,13.9844,13.9618,13.9694,54600.0
2013-07-11 12:00:00,18.56,18.57,18.54,18.56,206000.0,13.9694,13.9769,13.9543,13.9694,206000.0
2013-07-11 12:05:00,18.56,18.57,18.56,18.57,6000.0,13.9694,13.9769,13.9694,13.9769,6000.0
2013-07-11 12:10:00,18.56,18.57,18.56,18.56,9200.0,13.9694,13.9769,13.9694,13.9694,9200.0
2013-07-11 12:15:00,18.57,18.57,18.55,18.57,122900.0,13.9769,13.9769,13.9618,13.9769,122900.0
2013-07-11 12:20:00,18.57,18.57,18.56,18.56,9500.0,13.9769,13.9769,13.9694,13.9694,9500.0
2013-07-11 12:25:00,18.57,18.57,18.55,18.56,85900.0,13.9769,13.9769,13.9618,13.9694,85900.0
2013-07-11 12:30:00,18.55,18.56,18.53,18.54,28500.0,13.9618,13.9694,13.9468,13.9543,28500.0
2013-07-11 12:35:00,18.53,18.54,18.51,18.52,31400.0,13.9468,13.9543,13.9317,13.9392,31400.0
2013-07-11 12:40:00,18.51,18.54,18.51,18.54,18600.0,13.9317,13.9543,13.9317,13.9543,18600.0
2013-07-11 12:45:00,18.54,18.54,18.52,18.52,14800.0,13.9543,13.9543,13.9392,13.9392,14800.0
2013-07-11 12:50:00,18.53,18.53,18.51,18.52,34200.0,13.9468,13.9468,13.9317,13.9392,34200.0
2013-07-11 12:55:00,18.52,18.53,18.5,18.51,53600.0,13.9392,13.9468,13.9242,13.9317,53600.0
2013-07-11 13:00:00,18.5,18.51,18.48,18.48,117100.0,13.9242,13.9317,13.9091,13.9091,117100.0
2013-07-11 13:05:00,18.49,18.5,18.48,18.49,44600.0,13.9167,13.9242,13.9091,13.9167,44600.0
2013-07-11 13:10:00,18.49,18.5,18.49,18.5,53100.0,13.9167,13.9242,13.9167,13.9242,53100.0
2013-07-11 13:15:00,18.49,18.51,18.49,18.5,83400.0,13.9167,13.9317,13.9167,13.9242,83400.0
2013-07-11 13:20:00,18.51,18.51,18.5,18.51,83100.0,13.9317,13.9317,13.9242,13.9317,83100.0
2013-07-11 13:25:00,18.51,18.51,18.5,18.51,55000.0,13.9317,13.9317,13.9242,13.9317,55000.0
2013-07-11 13:30:00,18.51,18.51,18.5,18.51,47300.0,13.9317,13.9317,13.9242,13.9317,47300.0
2013-07-11 13:35:00,18.51,18.52,18.5,18.51,177800.0,13.9317,13.9392,13.9242,13.9317,177800.0
2013-07-11 13:40:00,18.5,18.51,18.5,18.5,19300.0,13.9242,13.9317,13.9242,13.9242,19300.0
2013-07-11 13:45:00,18.5,18.51,18.5,18.51,15100.0,13.9242,13.9317,13.9242,13.9317,15100.0
2013-07-11 13:50:00,18.51,18.51,18.5,18.51,7800.0,13.9317,13.9317,13.9242,13.9317,7800.0
2013-07-11 13:55:00,18.51,18.51,18.5,18.5,29800.0,13.9317,13.9317,13.9242,13.9242,29800.0
2013-07-11 14:00:00,18.5,18.51,18.48,18.49,140900.0,13.9242,13.9317,13.9091,13.9167,140900.0
2013-07-11 14:05:00,18.5,18.51,18.49,18.5,61900.0,13.9242,13.9317,13.9167,13.9242,61900.0
2013-07-11 14:10:00,18.51,18.52,18.5,18.51,250700.0,13.9317,13.9392,13.9242,13.9317,250700.0
2013-07-11 14:15:00,18.52,18.52,18.51,18.52,39400.0,13.9392,13.9392,13.9317,13.9392,39400.0
2013-07-11 14:20:00,18.52,18.55,18.52,18.54,74300.0,13.9392,13.9618,13.9392,13.9543,74300.0
2013-07-11 14:25:00,18.54,18.57,18.53,18.57,57300.0,13.9543,13.9769,13.9468,13.9769,57300.0
2013-07-11 14:30:00,18.57,18.57,18.56,18.57,25100.0,13.9769,13.9769,13.9694,13.9769,25100.0
2013-07-11 14:35:00,18.57,18.59,18.56,18.58,210500.0,13.9769,13.9919,13.9694,13.9844,210500.0
2013-07-11 14:40:00,18.58,18.58,18.57,18.58,93100.0,13.9844,13.9844,13.9769,13.9844,93100.0
2013-07-11 14:45:00,18.58,18.58,18.57,18.57,30300.0,13.9844,13.9844,13.9769,13.9769,30300.0
2013-07-11 14:50:00,18.57,18.58,18.57,18.57,36200.0,13.9769,13.9844,13.9769,13.9769,36200.0
2013-07-11 14:55:00,18.57,18.58,18.54,18.55,85600.0,13.9769,13.9844,13.9543,13.9618,85600.0
2013-07-11 15:00:00,18.56,18.57,18.54,18.55,59900.0,13.9694,13.9769,13.9543,13.9618,59900.0
2013-07-11 15:05:00,18.56,18.57,18.55,18.57,92100.0,13.9694,13.9769,13.9618,13.9769,92100.0
2013-07-11 15:10:00,18.57,18.58,18.56,18.58,62200.0,13.9769,13.9844,13.9694,13.9844,62200.0
2013-07-11 15:15:00,18.58,18.59,18.56,18.56,199400.0,13.9844,13.9919,13.9694,13.9694,199400.0
2013-07-11 15:20:00,18.56,18.57,18.55,18.56,166300.0,13.9694,13.9769,13.9618,13.9694,166300.0
2013-07-11 15:25:00,18.57,18.58,18.55,18.55,198400.0,13.9769,13.9844,13.9618,13.9618,198400.0
2013-07-11 15:30:00,18.55,18.56,18.54,18.55,450700.0,13.9618,13.9694,13.9543,13.9618,450700.0
2013-07-11 15:35:00,18.55,18.56,18.55,18.56,49500.0,13.9618,13.9694,13.9618,13.9694,49500.0
2013-07-11 15:40:00,18.55,18.56,18.55,18.55,204300.0,13.9618,13.9694,13.9618,13.9618,204300.0
2013-07-11 15:45:00,18.55,18.58,18.55,18.57,485000.0,13.9618,13.9844,13.9618,13.9769,485000.0
2013-07-11 15:50:00,18.58,18.58,18.56,18.58,504000.0,13.9844,13.9844,13.9694,13.9844,504000.0
2013-07-11 15:55:00,18.57,18.58,18.51,18.53,1289400.0,13.9769,13.9844,13.9317,13.9468,1289400.0
2013-07-12 09:30:00,18.58,18.64,18.58,18.63,388800.0,13.9844,14.0296,13.9844,14.022,388800.0
2013-07-12 09:35:00,18.64,18.64,18.6,18.62,125600.0,14.0296,14.0296,13.9995,14.0145,125600.0
2013-07-12 09:40:00,18.62,18.62,18.59,18.6,168300.0,14.0145,14.0145,13.9919,13.9995,168300.0
2013-07-12 09:45:00,18.6,18.61,18.6,18.6,48300.0,13.9995,14.007,13.9995,13.9995,48300.0
2013-07-12 09:50:00,18.61,18.61,18.57,18.58,233200.0,14.007,14.007,13.9769,13.9844,233200.0
2013-07-12 09:55:00,18.58,18.58,18.55,18.56,85900.0,13.9844,13.9844,13.9618,13.9694,85900.0
2013-07-12 10:00:00,18.57,18.57,18.54,18.55,92500.0,13.9769,13.9769,13.9543,13.9618,92500.0
2013-07-12 10:05:00,18.55,18.55,18.5,18.51,69900.0,13.9618,13.9618,13.9242,13.9317,69900.0
2013-07-12 10:10:00,18.52,18.54,18.51,18.53,99400.0,13.9392,13.9543,13.9317,13.9468,99400.0
2013-07-12 10:15:00,18.53,18.55,18.52,18.55,188700.0,13.9468,13.9618,13.9392,13.9618,188700.0
2013-07-12 10:20:00,18.55,18.56,18.54,18.55,117700.0,13.9618,13.9694,13.9543,13.9618,117700.0
2013-07-12 10:25:00,18.55,18.58,18.54,18.58,101300.0,13.9618,13.9844,13.9543,13.9844,101300.0
2013-07-12 10:30:00,18.57,18.6,18.56,18.57,153600.0,13.9769,13.9995,13.9694,13.9769,153600.0
2013-07-12 10:35:00,18.57,18.58,18.57,18.57,18800.0,13.9769,13.9844,13.9769,13.9769,18800.0
2013-07-12 10:40:00,18.57,18.59,18.57,18.59,69000.0,13.9769,13.9919,13.9769,13.9919,69000.0
2013-07-12 10:45:00,18.59,18.59,18.56,18.56,53200.0,13.9919,13.9919,13.9694,13.9694,53200.0
2013-07-12 10:50:00,18.57,18.58,18.55,18.58,88800.0,13.9769,13.9844,13.9618,13.9844,88800.0
2013-07-12 10:55:00,18.57,18.59,18.57,18.59,24200.0,13.9769,13.9919,13.9769,13.9919,24200.0
2013-07-12 11:00:00,18.58,18.59,18.57,18.58,33100.0,13.9844,13.9919,13.9769,13.9844,33100.0
2013-07-12 11:05:00,18.58,18.61,18.58,18.61,52200.0,13.9844,14.007,13.9844,14.007,52200.0
2013-07-12 11:10:00,18.6,18.62,18.6,18.6,53900.0,13.9995,14.0145,13.9995,13.9995,53900.0
2013-07-12 11:15:00,18.6,18.6,18.53,18.54,123900.0,13.9995,13.9995,13.9468,13.9543,123900.0
2013-07-12 11:20:00,18.53,18.55,18.53,18.55,76800.0,13.9468,13.9618,13.9468,13.9618,76800.0
2013-07-12 11:25:00,18.55,18.56,18.51,18.52,122400.0,13.9618,13.9694,13.9317,13.9392,122400.0
2013-07-12 11:30:00,18.51,18.55,18.51,18.52,359800.0,13.9317,13.9618,13.9317,13.9392,359800.0
2013-07-12 11:35:00,18.52,18.54,18.45,18.45,327800.0,13.9392,13.9543,13.8866,13.8866,327800.0
2013-07-12 11:40:00,18.45,18.49,18.45,18.48,175800.0,13.8866,13.9167,13.8866,13.9091,175800.0
2013-07-12 11:45:00,18.48,18.48,18.41,18.41,225100.0,13.9091,13.9091,13.8565,13.8565,225100.0
2013-07-12 11:50:00,18.42,18.43,18.39,18.43,337600.0,13.864,13.8715,13.8414,13.8715,337600.0
2013-07-12 11:55:00,18.42,18.43,18.39,18.4,438300.0,13.864,13.8715,13.8414,13.8489,438300.0
2013-07-12 12:00:00,18.4,18.41,18.39,18.39,356500.0,13.8489,13.8565,13.8414,13.8414,356500.0
2013-07-12 12:05:00,18.39,18.41,18.39,18.39,109000.0,13.8414,13.8565,13.8414,13.8414,109000.0
2013-07-12 12:10:00,18.39,18.4,18.38,18.39,102400.0,13.8414,13.8489,13.8339,13.8414,102400.0
2013-07-12 12:15:00,18.38,18.39,18.38,18.39,17700.0,13.8339,13.8414,13.8339,13.8414,17700.0
2013-07-12 12:20:00,18.39,18.39,18.37,18.38,82500.0,13.8414,13.8414,13.8263,13.8339,82500.0
2013-07-12 12:25:00,18.38,18.39,18.36,18.36,93200.0,13.8339,13.8414,13.8188,13.8188,93200.0
2013-07-12 12:30:00,18.36,18.37,18.31,18.33,134400.0,13.8188,13.8263,13.7812,13.7962,134400.0
2013-07-12 12:35:00,18.34,18.38,18.33,18.37,258500.0,13.8038,13.8339,13.7962,13.8263,258500.0
2013-07-12 12:40:00,18.37,18.41,18.37,18.41,53300.0,13.8263,13.8565,13.8263,13.8565,53300.0
2013-07-12 12:45:00,18.41,18.41,18.4,18.41,10200.0,13.8565,13.8565,13.8489,13.8565,10200.0
2013-07-12 12:50:00,18.41,18.41,18.39,18.39,49600.0,13.8565,13.8565,13.8414,13.8414,49600.0
2013-07-12 12:55:00,18.39,18.4,18.38,18.39,30100.0,13.8414,13.8489,13.8339,13.8414,30100.0
2013-07-12 13:00:00,18.39,18.42,18.38,18.41,79300.0,13.8414,13.864,13.8339,13.8565,79300.0
2013-07-12 13:05:00,18.41,18.44,18.39,18.44,152400.0,13.8565,13.879,13.8414,13.879,152400.0
2013-07-12 13:10:00,18.44,18.46,18.43,18.43,41000.0,13.879,13.8941,13.8715,13.8715,41000.0
2013-07-12 13:15:00,18.43,18.46,18.42,18.46,50300.0,13.8715,13.8941,13.864,13.8941,50300.0
2013-07-12 13:20:00,18.46,18.47,18.46,18.46,14000.0,13.8941,13.9016,13.8941,13.8941,14000.0
2013-07-12 13:25:00,18.47,18.47,18.45,18.45,47700.0,13.9016,13.9016,13.8866,13.8866,47700.0
2013-07-12 13:30:00,18.45,18.46,18.41,18.41,45500.0,13.8866,13.8941,13.8565,13.8565,45500.0
2013-07-12 13:35:00,18.42,18.42,18.41,18.41,10400.0,13.864,13.864,13.8565,13.8565,10400.0
2013-07-12 13:40:00,18.41,18.44,18.41,18.43,58600.0,13.8565,13.879,13.8565,13.8715,58600.0
2013-07-12 13:45:00,18.44,18.45,18.43,18.45,13800.0,13.879,13.8866,13.8715,13.8866,13800.0
2013-07-12 13:50:00,18.45,18.45,18.44,18.45,6500.0,13.8866,13.8866,13.879,13.8866,6500.0
2013-07-12 13:55:00,18.45,18.45,18.43,18.44,44600.0,13.8866,13.8866,13.8715,13.879,44600.0
2013-07-12 14:00:00,18.43,18.44,18.43,18.44,34400.0,13.8715,13.879,13.8715,13.879,34400.0
2013-07-12 14:05:00,18.44,18.46,18.42,18.43,127500.0,13.879,13.8941,13.864,13.8715,127500.0
2013-07-12 14:10:00,18.43,18.43,18.41,18.41,67800.0,13.8715,13.8715,13.8565,13.8565,67800.0
2013-07-12 14:15:00,18.41,18.42,18.4,18.41,62200.0,13.8565,13.864,13.8489,13.8565,62200.0
2013-07-12 14:20:00,18.4,18.41,18.4,18.41,24400.0,13.8489,13.8565,13.8489,13.8565,24400.0
2013-07-12 14:25:00,18.4,18.43,18.4,18.43,35300.0,13.8489,13.8715,13.8489,13.8715,35300.0
2013-07-12 14:30:00,18.43,18.43,18.42,18.43,23600.0,13.8715,13.8715,13.864,13.8715,23600.0
2013-07-12 14:35:00,18.43,18.43,18.41,18.41,37600.0,13.8715,13.8715,13.8565,13.8565,37600.0
2013-07-12 14:40:00,18.41,18.43,18.41,18.43,42600.0,13.8565,13.8715,13.8565,13.8715,42600.0
2013-07-12 14:45:00,18.43,18.43,18.42,18.43,24600.0,13.8715,13.8715,13.864,13.8715,24600.0
2013-07-12 14:50:00,18.43,18.43,18.42,18.42,6600.0,13.8715,13.8715,13.864,13.864,6600.0
2013-07-12 14:55:00,18.42,18.43,18.41,18.42,73200.0,13.864,13.8715,13.8565,13.864,73200.0
2013-07-12 15:00:00,18.42,18.42,18.41,18.41,21200.0,13.864,13.864,13.8565,13.8565,21200.0
2013-07-12 15:05:00,18.41,18.42,18.4,18.4,38900.0,13.8565,13.864,13.8489,13.8489,38900.0
2013-07-12 15:10:00,18.41,18.42,18.4,18.41,84900.0,13.8565,13.864,13.8489,13.8565,84900.0
2013-07-12 15:15:00,18.41,18.44,18.4,18.44,115200.0,13.8565,13.879,13.8489,13.879,115200.0
2013-07-12 15:20:00,18.44,18.44,18.42,18.42,45800.0,13.879,13.879,13.864,13.864,45800.0
2013-07-12 15:25:00,18.42,18.43,18.42,18.42,25600.0,13.864,13.8715,13.864,13.864,25600.0
2013-07-12 15:30:00,18.42,18.43,18.4,18.4,111700.0,13.864,13.8715,13.8489,13.8489,111700.0
2013-07-12 15:35:00,18.41,18.41,18.38,18.4,219000.0,13.8565,13.8565,13.8339,13.8489,219000.0
2013-07-12 15:40:00,18.41,18.43,18.41,18.42,171900.0,13.8565,13.8715,13.8565,13.864,171900.0
2013-07-12 15:45:00,18.42,18.43,18.42,18.43,48000.0,13.864,13.8715,13.864,13.8715,48000.0
2013-07-12 15:50:00,18.43,18.45,18.42,18.44,165700.0,13.8715,13.8866,13.864,13.879,165700.0
2013-07-12 15:55:00,18.44,18.46,18.41,18.45,456900.0,13.879,13.8941,13.8565,13.8866,456900.0
2013-07-15 09:30:00,18.34,18.49,18.33,18.48,630700.0,13.8038,13.9167,13.7962,13.9091,630700.0
2013-07-15 09:35:00,18.47,18.48,18.35,18.36,382400.0,13.9016,13.9091,13.8113,13.8188,382400.0
2013-07-15 09:40:00,18.36,18.37,18.31,18.32,145200.0,13.8188,13.8263,13.7812,13.7887,145200.0
2013-07-15 09:45:00,18.32,18.34,18.31,18.32,127600.0,13.7887,13.8038,13.7812,13.7887,127600.0
2013-07-15 09:50:00,18.32,18.33,18.31,18.32,138300.0,13.7887,13.7962,13.7812,13.7887,138300.0
2013-07-15 09:55:00,18.31,18.33,18.3,18.31,144700.0,13.7812,13.7962,13.7737,13.7812,144700.0
2013-07-15 10:00:00,18.32,18.35,18.31,18.35,40100.0,13.7887,13.8113,13.7812,13.8113,40100.0
2013-07-15 10:05:00,18.35,18.39,18.34,18.36,111500.0,13.8113,13.8414,13.8038,13.8188,111500.0
2013-07-15 10:10:00,18.37,18.37,18.35,18.35,16500.0,13.8263,13.8263,13.8113,13.8113,16500.0
2013-07-15 10:15:00,18.35,18.35,18.34,18.34,39600.0,13.8113,13.8113,13.8038,13.8038,39600.0
2013-07-15 10:20:00,18.33,18.34,18.32,18.32,39200.0,13.7962,13.8038,13.7887,13.7887,39200.0
2013-07-15 10:25:00,18.32,18.32,18.31,18.31,69600.0,13.7887,13.7887,13.7812,13.7812,69600.0
2013-07-15 10:30:00,18.32,18.34,18.31,18.34,91800.0,13.7887,13.8038,13.7812,13.8038,91800.0
2013-07-15 10:35:00,18.33,18.35,18.33,18.35,17800.0,13.7962,13.8113,13.7962,13.8113,17800.0
2013-07-15 10:40:00,18.35,18.35,18.33,18.34,31000.0,13.8113,13.8113,13.7962,13.8038,31000.0
2013-07-15 10:45:00,18.34,18.34,18.32,18.32,38300.0,13.8038,13.8038,13.7887,13.7887,38300.0
2013-07-15 10:50:00,18.32,18.34,18.32,18.32,42700.0,13.7887,13.8038,13.7887,13.7887,42700.0
2013-07-15 10:55:00,18.32,18.33,18.31,18.32,22500.0,13.7887,13.7962,13.7812,13.7887,22500.0
2013-07-15 11:00:00,18.32,18.34,18.32,18.33,50800.0,13.7887,13.8038,13.7887,13.7962,50800.0
2013-07-15 11:05:00,18.33,18.34,18.32,18.34,18100.0,13.7962,13.8038,13.7887,13.8038,18100.0
2013-07-15 11:10:00,18.33,18.34,18.33,18.34,9800.0,13.7962,13.8038,13.7962,13.8038,9800.0
2013-07-15 11:15:00,18.34,18.34,18.33,18.33,13600.0,13.8038,13.8038,13.7962,13.7962,13600.0
2013-07-15 11:20:00,18.33,18.34,18.32,18.32,43300.0,13.7962,13.8038,13.7887,13.7887,43300.0
2013-07-15 11:25:00,18.32,18.34,18.31,18.34,138200.0,13.7887,13.8038,13.7812,13.8038,138200.0
2013-07-15 11:30:00,18.34,18.36,18.34,18.36,22000.0,13.8038,13.8188,13.8038,13.8188,22000.0
2013-07-15 11:35:00,18.36,18.36,18.35,18.36,9100.0,13.8188,13.8188,13.8113,13.8188,9100.0
2013-07-15 11:40:00,18.36,18.37,18.35,18.37,34300.0,13.8188,13.8263,13.8113,13.8263,34300.0
2013-07-15 11:45:00,18.37,18.37,18.36,18.37,9900.0,13.8263,13.8263,13.8188,13.8263,9900.0
2013-07-15 11:50:00,18.37,18.38,18.36,18.38,84400.0,13.8263,13.8339,13.8188,13.8339,84400.0
2013-07-15 11:55:00,18.38,18.38,18.37,18.38,16600.0,13.8339,13.8339,13.8263,13.8339,16600.0
2013-07-15 12:00:00,18.38,18.42,18.37,18.39,114300.0,13.8339,13.864,13.8263,13.8414,114300.0
2013-07-15 12:05:00,18.4,18.4,18.39,18.39,45500.0,13.8489,13.8489,13.8414,13.8414,45500.0
2013-07-15 12:10:00,18.4,18.4,18.38,18.39,37900.0,13.8489,13.8489,13.8339,13.8414,37900.0
2013-07-15 12:15:00,18.39,18.39,18.38,18.39,5500.0,13.8414,13.8414,13.8339,13.8414,5500.0
2013-07-15 12:20:00,18.39,18.39,18.38,18.39,18500.0,13.8414,13.8414,13.8339,13.8414,18500.0
2013-07-15 12:25:00,18.39,18.39,18.38,18.39,13600.0,13.8414,13.8414,13.8339,13.8414,13600.0
2013-07-15 12:30:00,18.39,18.39,18.38,18.38,7800.0,13.8414,13.8414,13.8339,13.8339,7800.0
2013-07-15 12:35:00,18.38,18.39,18.36,18.38,60000.0,13.8339,13.8414,13.8188,13.8339,60000.0
2013-07-15 12:40:00,18.38,18.39,18.37,18.37,25500.0,13.8339,13.8414,13.8263,13.8263,25500.0
2013-07-15 12:45:00,18.38,18.38,18.37,18.37,5800.0,13.8339,13.8339,13.8263,13.8263,5800.0
2013-07-15 12:50:00,18.37,18.38,18.37,18.38,38500.0,13.8263,13.8339,13.8263,13.8339,38500.0
2013-07-15 12:55:00,18.38,18.39,18.37,18.38,38100.0,13.8339,13.8414,13.8263,13.8339,38100.0
2013-07-15 13:00:00,18.38,18.39,18.37,18.39,58300.0,13.8339,13.8414,13.8263,13.8414,58300.0
2013-07-15 13:05:00,18.38,18.39,18.38,18.39,59700.0,13.8339,13.8414,13.8339,13.8414,59700.0
2013-07-15 13:10:00,18.39,18.39,18.39,18.39,3100.0,13.8414,13.8414,13.8414,13.8414,3100.0
2013-07-15 13:15:00,18.39,18.39,18.38,18.39,6200.0,13.8414,13.8414,13.8339,13.8414,6200.0
2013-07-15 13:20:00,18.39,18.4,18.38,18.4,136500.0,13.8414,13.8489,13.8339,13.8489,136500.0
2013-07-15 13:25:00,18.39,18.4,18.39,18.4,8600.0,13.8414,13.8489,13.8414,13.8489,8600.0
2013-07-15 13:30:00,18.39,18.4,18.39,18.39,39400.0,13.8414,13.8489,13.8414,13.8414,39400.0
2013-07-15 13:35:00,18.39,18.4,18.38,18.39,51400.0,13.8414,13.8489,13.8339,13.8414,51400.0
2013-07-15 13:40:00,18.39,18.4,18.39,18.39,23100.0,13.8414,13.8489,13.8414,13.8414,23100.0
2013-07-15 13:45:00,18.4,18.4,18.39,18.39,10600.0,13.8489,13.8489,13.8414,13.8414,10600.0
2013-07-15 13:50:00,18.39,18.4,18.38,18.38,12500.0,13.8414,13.8489,13.8339,13.8339,12500.0
2013-07-15 13:55:00,18.38,18.39,18.37,18.37,30000.0,13.8339,13.8414,13.8263,13.8263,30000.0
2013-07-15 14:00:00,18.38,18.38,18.37,18.38,19000.0,13.8339,13.8339,13.8263,13.8339,19000.0
2013-07-15 14:05:00,18.38,18.4,18.38,18.39,59800.0,13.8339,13.8489,13.8339,13.8414,59800.0
2013-07-15 14:10:00,18.39,18.39,18.38,18.39,14500.0,13.8414,13.8414,13.8339,13.8414,14500.0
2013-07-15 14:15:00,18.38,18.4,18.38,18.39,44000.0,13.8339,13.8489,13.8339,13.8414,44000.0
2013-07-15 14:20:00,18.39,18.39,18.38,18.39,5700.0,13.8414,13.8414,13.8339,13.8414,5700.0
2013-07-15 14:25:00,18.38,18.39,18.38,18.39,11300.0,13.8339,13.8414,13.8339,13.8414,11300.0
2013-07-15 14:30:00,18.39,18.39,18.37,18.38,62800.0,13.8414,13.8414,13.8263,13.8339,62800.0
2013-07-15 14:35:00,18.38,18.38,18.37,18.37,9200.0,13.8339,13.8339,13.8263,13.8263,9200.0
2013-07-15 14:40:00,18.37,18.38,18.36,18.37,70300.0,13.8263,13.8339,13.8188,13.8263,70300.0
2013-07-15 14:45:00,18.37,18.39,18.37,18.39,57200.0,13.8263,13.8414,13.8263,13.8414,57200.0
2013-07-15 14:50:00,18.38,18.39,18.38,18.39,12300.0,13.8339,13.8414,13.8339,13.8414,12300.0
2013-07-15 14:55:00,18.39,18.4,18.38,18.4,43900.0,13.8414,13.8489,13.8339,13.8489,43900.0
2013-07-15 15:00:00,18.39,18.41,18.39,18.4,131800.0,13.8414,13.8565,13.8414,13.8489,131800.0
2013-07-15 15:05:00,18.41,18.41,18.4,18.4,31500.0,13.8565,13.8565,13.8489,13.8489,31500.0
2013-07-15 15:10:00,18.41,18.41,18.4,18.41,41800.0,13.8565,13.8565,13.8489,13.8565,41800.0
2013-07-15 15:15:00,18.41,18.43,18.4,18.41,80500.0,13.8565,13.8715,13.8489,13.8565,80500.0
2013-07-15 15:20:00,18.41,18.42,18.41,18.42,9200.0,13.8565,13.864,13.8565,13.864,9200.0
2013-07-15 15:25:00,18.42,18.42,18.4,18.41,130700.0,13.864,13.864,13.8489,13.8565,130700.0
2013-07-15 15:30:00,18.41,18.44,18.4,18.42,121700.0,13.8565,13.879,13.8489,13.864,121700.0
2013-07-15 15:35:00,18.43,18.43,18.42,18.43,53600.0,13.8715,13.8715,13.864,13.8715,53600.0
2013-07-15 15:40:00,18.42,18.43,18.4,18.41,54700.0,13.864,13.8715,13.8489,13.8565,54700.0
2013-07-15 15:45:00,18.41,18.41,18.39,18.39,201200.0,13.8565,13.8565,13.8414,13.8414,201200.0
2013-07-15 15:50:00,18.39,18.43,18.39,18.43,251800.0,13.8414,13.8715,13.8414,13.8715,251800.0
2013-07-15 15:55:00,18.42,18.43,18.4,18.41,472800.0,13.864,13.8715,13.8489,13.8565,472800.0
2013-07-16 09:30:00,18.18,18.3,18.18,18.28,174000.0,13.6833,13.7737,13.6833,13.7586,174000.0
2013-07-16 09:35:00,18.28,18.33,18.26,18.33,107400.0,13.7586,13.7962,13.7436,13.7962,107400.0
2013-07-16 09:40:00,18.33,18.34,18.29,18.3,97900.0,13.7962,13.8038,13.7661,13.7737,97900.0
2013-07-16 09:45:00,18.3,18.3,18.29,18.3,89800.0,13.7737,13.7737,13.7661,13.7737,89800.0
2013-07-16 09:50:00,18.3,18.34,18.29,18.34,62200.0,13.7737,13.8038,13.7661,13.8038,62200.0
2013-07-16 09:55:00,18.33,18.36,18.33,18.34,51800.0,13.7962,13.8188,13.7962,13.8038,51800.0
2013-07-16 10:00:00,18.34,18.37,18.33,18.35,52700.0,13.8038,13.8263,13.7962,13.8113,52700.0
2013-07-16 10:05:00,18.36,18.38,18.36,18.37,40000.0,13.8188,13.8339,13.8188,13.8263,40000.0
2013-07-16 10:10:00,18.37,18.38,18.36,18.38,51400.0,13.8263,13.8339,13.8188,13.8339,51400.0
2013-07-16 10:15:00,18.38,18.4,18.37,18.39,276100.0,13.8339,13.8489,13.8263,13.8414,276100.0
2013-07-16 10:20:00,18.39,18.4,18.35,18.38,88600.0,13.8414,13.8489,13.8113,13.8339,88600.0
2013-07-16 10:25:00,18.38,18.39,18.38,18.38,24300.0,13.8339,13.8414,13.8339,13.8339,24300.0
2013-07-16 10:30:00,18.38,18.39,18.35,18.37,169600.0,13.8339,13.8414,13.8113,13.8263,169600.0
2013-07-16 10:35:00,18.37,18.39,18.37,18.39,108000.0,13.8263,13.8414,13.8263,13.8414,108000.0
2013-07-16 10:40:00,18.39,18.4,18.38,18.4,34600.0,13.8414,13.8489,13.8339,13.8489,34600.0
2013-07-16 10:45:00,18.4,18.41,18.39,18.4,113000.0,13.8489,13.8565,13.8414,13.8489,113000.0
2013-07-16 10:50:00,18.41,18.43,18.39,18.41,150200.0,13.8565,13.8715,13.8414,13.8565,150200.0
2013-07-16 10:55:00,18.41,18.41,18.39,18.39,179700.0,13.8565,13.8565,13.8414,13.8414,179700.0
2013-07-16 11:00:00,18.39,18.41,18.39,18.4,92400.0,13.8414,13.8565,13.8414,13.8489,92400.0
2013-07-16 11:05:00,18.4,18.41,18.39,18.4,27200.0,13.8489,13.8565,13.8414,13.8489,27200.0
2013-07-16 11:10:00,18.4,18.41,18.4,18.41,10000.0,13.8489,13.8565,13.8489,13.8565,10000.0
2013-07-16 11:15:00,18.41,18.41,18.4,18.41,61400.0,13.8565,13.8565,13.8489,13.8565,61400.0
2013-07-16 11:20:00,18.41,18.42,18.4,18.41,27500.0,13.8565,13.864,13.8489,13.8565,27500.0
2013-07-16 11:25:00,18.41,18.42,18.41,18.42,21300.0,13.8565,13.864,13.8565,13.864,21300.0
2013-07-16 11:30:00,18.41,18.41,18.39,18.41,159000.0,13.8565,13.8565,13.8414,13.8565,159000.0
2013-07-16 11:35:00,18.4,18.41,18.4,18.41,12000.0,13.8489,13.8565,13.8489,13.8565,12000.0
2013-07-16 11:40:00,18.4,18.41,18.39,18.4,87800.0,13.8489,13.8565,13.8414,13.8489,87800.0
2013-07-16 11:45:00,18.39,18.41,18.39,18.4,85500.0,13.8414,13.8565,13.8414,13.8489,85500.0
2013-07-16 11:50:00,18.39,18.41,18.39,18.39,166600.0,13.8414,13.8565,13.8414,13.8414,166600.0
2013-07-16 11:55:00,18.39,18.4,18.39,18.4,10300.0,13.8414,13.8489,13.8414,13.8489,10300.0
2013-07-16 12:00:00,18.39,18.41,18.39,18.39,115400.0,13.8414,13.8565,13.8414,13.8414,115400.0
2013-07-16 12:05:00,18.39,18.4,18.39,18.39,18600.0,13.8414,13.8489,13.8414,13.8414,18600.0
2013-07-16 12:10:00,18.39,18.4,18.39,18.39,8100.0,13.8414,13.8489,13.8414,13.8414,8100.0
2013-07-16 12:15:00,18.39,18.4,18.39,18.4,9800.0,13.8414,13.8489,13.8414,13.8489,9800.0
2013-07-16 12:20:00,18.4,18.41,18.39,18.41,76800.0,13.8489,13.8565,13.8414,13.8565,76800.0
2013-07-16 12:25:00,18.4,18.41,18.4,18.41,12200.0,13.8489,13.8565,13.8489,13.8565,12200.0
2013-07-16 12:30:00,18.4,18.41,18.4,18.4,3000.0,13.8489,13.8565,13.8489,13.8489,3000.0
2013-07-16 12:35:00,18.41,18.41,18.4,18.41,3400.0,13.8565,13.8565,13.8489,13.8565,3400.0
2013-07-16 12:40:00,18.41,18.41,18.4,18.41,34000.0,13.8565,13.8565,13.8489,13.8565,34000.0
2013-07-16 12:45:00,18.41,18.41,18.4,18.4,19900.0,13.8565,13.8565,13.8489,13.8489,19900.0
2013-07-16 12:50:00,18.41,18.41,18.39,18.41,83900.0,13.8565,13.8565,13.8414,13.8565,83900.0
2013-07-16 12:55:00,18.41,18.41,18.4,18.4,19400.0,13.8565,13.8565,13.8489,13.8489,19400.0
2013-07-16 13:00:00,18.41,18.41,18.39,18.39,41200.0,13.8565,13.8565,13.8414,13.8414,41200.0
2013-07-16 13:05:00,18.39,18.4,18.39,18.39,4200.0,13.8414,13.8489,13.8414,13.8414,4200.0
2013-07-16 13:10:00,18.39,18.4,18.39,18.39,3900.0,13.8414,13.8489,13.8414,13.8414,3900.0
2013-07-16 13:15:00,18.39,18.39,18.37,18.38,60800.0,13.8414,13.8414,13.8263,13.8339,60800.0
2013-07-16 13:20:00,18.38,18.39,18.36,18.36,84500.0,13.8339,13.8414,13.8188,13.8188,84500.0
2013-07-16 13:25:00,18.37,18.37,18.35,18.35,34800.0,13.8263,13.8263,13.8113,13.8113,34800.0
2013-07-16 13:30:00,18.36,18.37,18.35,18.37,21800.0,13.8188,13.8263,13.8113,13.8263,21800.0
2013-07-16 13:35:00,18.37,18.39,18.36,18.39,79000.0,13.8263,13.8414,13.8188,13.8414,79000.0
2013-07-16 13:40:00,18.39,18.4,18.38,18.4,41400.0,13.8414,13.8489,13.8339,13.8489,41400.0
2013-07-16 13:45:00,18.4,18.4,18.39,18.4,11900.0,13.8489,13.8489,13.8414,13.8489,11900.0
2013-07-16 13:50:00,18.4,18.41,18.4,18.41,53700.0,13.8489,13.8565,13.8489,13.8565,53700.0
2013-07-16 13:55:00,18.4,18.41,18.4,18.41,2200.0,13.8489,13.8565,13.8489,13.8565,2200.0
2013-07-16 14:00:00,18.41,18.43,18.4,18.43,42000.0,13.8565,13.8715,13.8489,13.8715,42000.0
2013-07-16 14:05:00,18.43,18.43,18.41,18.42,171600.0,13.8715,13.8715,13.8565,13.864,171600.0
2013-07-16 14:10:00,18.43,18.44,18.42,18.44,87800.0,13.8715,13.879,13.864,13.879,87800.0
2013-07-16 14:15:00,18.44,18.44,18.43,18.44,17100.0,13.879,13.879,13.8715,13.879,17100.0
2013-07-16 14:20:00,18.44,18.44,18.42,18.43,53300.0,13.879,13.879,13.864,13.8715,53300.0
2013-07-16 14:25:00,18.43,18.43,18.42,18.42,25100.0,13.8715,13.8715,13.864,13.864,25100.0
2013-07-16 14:30:00,18.42,18.43,18.41,18.41,77300.0,13.864,13.8715,13.8565,13.8565,77300.0
2013-07-16 14:35:00,18.41,18.43,18.4,18.43,66400.0,13.8565,13.8715,13.8489,13.8715,66400.0
2013-07-16 14:40:00,18.42,18.43,18.39,18.39,105700.0,13.864,13.8715,13.8414,13.8414,105700.0
2013-07-16 14:45:00,18.39,18.4,18.39,18.39,17600.0,13.8414,13.8489,13.8414,13.8414,17600.0
2013-07-16 14:50:00,18.39,18.4,18.39,18.39,18300.0,13.8414,13.8489,13.8414,13.8414,18300.0
2013-07-16 14:55:00,18.39,18.4,18.39,18.39,34300.0,13.8414,13.8489,13.8414,13.8414,34300.0
2013-07-16 15:00:00,18.39,18.39,18.36,18.38,80800.0,13.8414,13.8414,13.8188,13.8339,80800.0
2013-07-16 15:05:00,18.38,18.38,18.37,18.38,21500.0,13.8339,13.8339,13.8263,13.8339,21500.0
2013-07-16 15:10:00,18.38,18.41,18.37,18.4,121300.0,13.8339,13.8565,13.8263,13.8489,121300.0
2013-07-16 15:15:00,18.4,18.4,18.39,18.4,28000.0,13.8489,13.8489,13.8414,13.8489,28000.0
2013-07-16 15:20:00,18.4,18.42,18.39,18.42,49500.0,13.8489,13.864,13.8414,13.864,49500.0
2013-07-16 15:25:00,18.42,18.43,18.41,18.42,46600.0,13.864,13.8715,13.8565,13.864,46600.0
2013-07-16 15:30:00,18.41,18.43,18.41,18.42,70300.0,13.8565,13.8715,13.8565,13.864,70300.0
2013-07-16 15:35:00,18.41,18.42,18.41,18.41,56900.0,13.8565,13.864,13.8565,13.8565,56900.0
2013-07-16 15:40:00,18.42,18.42,18.41,18.41,50100.0,13.864,13.864,13.8565,13.8565,50100.0
2013-07-16 15:45:00,18.42,18.43,18.41,18.43,101800.0,13.864,13.8715,13.8565,13.8715,101800.0
2013-07-16 15:50:00,18.43,18.44,18.42,18.42,164900.0,13.8715,13.879,13.864,13.864,164900.0
2013-07-16 15:55:00,18.43,18.45,18.42,18.45,259900.0,13.8715,13.8866,13.864,13.8866,259900.0
2013-07-17 09:30:00,18.43,18.55,18.39,18.52,157000.0,13.8715,13.9618,13.8414,13.9392,157000.0
2013-07-17 09:35:00,18.52,18.59,18.49,18.58,200400.0,13.9392,13.9919,13.9167,13.9844,200400.0
2013-07-17 09:40:00,18.58,18.64,18.58,18.61,197500.0,13.9844,14.0296,13.9844,14.007,197500.0
2013-07-17 09:45:00,18.61,18.62,18.57,18.59,226400.0,14.007,14.0145,13.9769,13.9919,226400.0
2013-07-17 09:50:00,18.58,18.59,18.53,18.54,64700.0,13.9844,13.9919,13.9468,13.9543,64700.0
2013-07-17 09:55:00,18.54,18.55,18.52,18.52,43000.0,13.9543,13.9618,13.9392,13.9392,43000.0
2013-07-17 10:00:00,18.52,18.54,18.5,18.52,96600.0,13.9392,13.9543,13.9242,13.9392,96600.0
2013-07-17 10:05:00,18.52,18.54,18.51,18.53,96200.0,13.9392,13.9543,13.9317,13.9468,96200.0
2013-07-17 10:10:00,18.52,18.56,18.52,18.56,68900.0,13.9392,13.9694,13.9392,13.9694,68900.0
2013-07-17 10:15:00,18.55,18.58,18.55,18.57,107800.0,13.9618,13.9844,13.9618,13.9769,107800.0
2013-07-17 10:20:00,18.57,18.57,18.52,18.55,699000.0,13.9769,13.9769,13.9392,13.9618,699000.0
2013-07-17 10:25:00,18.55,18.55,18.54,18.55,53200.0,13.9618,13.9618,13.9543,13.9618,53200.0
2013-07-17 10:30:00,18.54,18.59,18.54,18.57,590800.0,13.9543,13.9919,13.9543,13.9769,590800.0
2013-07-17 10:35:00,18.57,18.6,18.57,18.59,132200.0,13.9769,13.9995,13.9769,13.9919,132200.0
2013-07-17 10:40:00,18.59,18.59,18.58,18.59,126200.0,13.9919,13.9919,13.9844,13.9919,126200.0
2013-07-17 10:45:00,18.59,18.59,18.56,18.56,265800.0,13.9919,13.9919,13.9694,13.9694,265800.0
2013-07-17 10:50:00,18.57,18.57,18.54,18.55,51900.0,13.9769,13.9769,13.9543,13.9618,51900.0
2013-07-17 10:55:00,18.55,18.56,18.54,18.56,44200.0,13.9618,13.9694,13.9543,13.9694,44200.0
2013-07-17 11:00:00,18.56,18.58,18.55,18.55,76200.0,13.9694,13.9844,13.9618,13.9618,76200.0
2013-07-17 11:05:00,18.55,18.56,18.55,18.55,13200.0,13.9618,13.9694,13.9618,13.9618,13200.0
2013-07-17 11:10:00,18.56,18.56,18.53,18.54,116600.0,13.9694,13.9694,13.9468,13.9543,116600.0
2013-07-17 11:15:00,18.53,18.54,18.52,18.52,71900.0,13.9468,13.9543,13.9392,13.9392,71900.0
2013-07-17 11:20:00,18.52,18.53,18.46,18.46,73900.0,13.9392,13.9468,13.8941,13.8941,73900.0
2013-07-17 11:25:00,18.46,18.48,18.46,18.47,45900.0,13.8941,13.9091,13.8941,13.9016,45900.0
2013-07-17 11:30:00,18.48,18.49,18.46,18.46,47100.0,13.9091,13.9167,13.8941,13.8941,47100.0
2013-07-17 11:35:00,18.48,18.49,18.45,18.46,82300.0,13.9091,13.9167,13.8866,13.8941,82300.0
2013-07-17 11:40:00,18.46,18.46,18.44,18.44,36700.0,13.8941,13.8941,13.879,13.879,36700.0
2013-07-17 11:45:00,18.44,18.5,18.44,18.48,207400.0,13.879,13.9242,13.879,13.9091,207400.0
2013-07-17 11:50:00,18.48,18.48,18.45,18.46,414800.0,13.9091,13.9091,13.8866,13.8941,414800.0
2013-07-17 11:55:00,18.46,18.47,18.46,18.47,19700.0,13.8941,13.9016,13.8941,13.9016,19700.0
2013-07-17 12:00:00,18.46,18.47,18.45,18.47,110200.0,13.8941,13.9016,13.8866,13.9016,110200.0
2013-07-17 12:05:00,18.47,18.48,18.46,18.46,158000.0,13.9016,13.9091,13.8941,13.8941,158000.0
2013-07-17 12:10:00,18.46,18.47,18.45,18.47,35100.0,13.8941,13.9016,13.8866,13.9016,35100.0
2013-07-17 12:15:00,18.47,18.48,18.46,18.48,110300.0,13.9016,13.9091,13.8941,13.9091,110300.0
2013-07-17 12:20:00,18.48,18.48,18.45,18.45,28800.0,13.9091,13.9091,13.8866,13.8866,28800.0
2013-07-17 12:25:00,18.46,18.48,18.45,18.45,461600.0,13.8941,13.9091,13.8866,13.8866,461600.0
2013-07-17 12:30:00,18.46,18.47,18.45,18.46,468300.0,13.8941,13.9016,13.8866,13.8941,468300.0
2013-07-17 12:35:00,18.46,18.47,18.44,18.44,60500.0,13.8941,13.9016,13.879,13.879,60500.0
2013-07-17 12:40:00,18.44,18.46,18.44,18.46,25200.0,13.879,13.8941,13.879,13.8941,25200.0
2013-07-17 12:45:00,18.46,18.46,18.45,18.45,505400.0,13.8941,13.8941,13.8866,13.8866,505400.0
2013-07-17 12:50:00,18.46,18.46,18.45,18.46,6200.0,13.8941,13.8941,13.8866,13.8941,6200.0
2013-07-17 12:55:00,18.46,18.47,18.45,18.45,85900.0,13.8941,13.9016,13.8866,13.8866,85900.0
2013-07-17 13:00:00,18.46,18.46,18.45,18.46,18700.0,13.8941,13.8941,13.8866,13.8941,18700.0
2013-07-17 13:05:00,18.46,18.46,18.45,18.46,38700.0,13.8941,13.8941,13.8866,13.8941,38700.0
2013-07-17 13:10:00,18.46,18.47,18.45,18.46,311900.0,13.8941,13.9016,13.8866,13.8941,311900.0
2013-07-17 13:15:00,18.46,18.46,18.45,18.46,8100.0,13.8941,13.8941,13.8866,13.8941,8100.0
2013-07-17 13:20:00,18.46,18.47,18.45,18.46,49100.0,13.8941,13.9016,13.8866,13.8941,49100.0
2013-07-17 13:25:00,18.46,18.46,18.44,18.44,79900.0,13.8941,13.8941,13.879,13.879,79900.0
2013-07-17 13:30:00,18.45,18.46,18.44,18.44,263300.0,13.8866,13.8941,13.879,13.879,263300.0
2013-07-17 13:35:00,18.44,18.46,18.44,18.45,146300.0,13.879,13.8941,13.879,13.8866,146300.0
2013-07-17 13:40:00,18.45,18.45,18.44,18.45,19900.0,13.8866,13.8866,13.879,13.8866,19900.0
2013-07-17 13:45:00,18.45,18.45,18.44,18.45,9200.0,13.8866,13.8866,13.879,13.8866,9200.0
2013-07-17 13:50:00,18.45,18.45,18.44,18.44,7500.0,13.8866,13.8866,13.879,13.879,7500.0
2013-07-17 13:55:00,18.45,18.45,18.44,18.45,12500.0,13.8866,13.8866,13.879,13.8866,12500.0
2013-07-17 14:00:00,18.45,18.45,18.43,18.44,326900.0,13.8866,13.8866,13.8715,13.879,326900.0
2013-07-17 14:05:00,18.44,18.45,18.43,18.43,46100.0,13.879,13.8866,13.8715,13.8715,46100.0
2013-07-17 14:10:00,18.44,18.44,18.43,18.43,16100.0,13.879,13.879,13.8715,13.8715,16100.0
2013-07-17 14:15:00,18.43,18.44,18.43,18.44,25100.0,13.8715,13.879,13.8715,13.879,25100.0
2013-07-17 14:20:00,18.44,18.46,18.43,18.45,102600.0,13.879,13.8941,13.8715,13.8866,102600.0
2013-07-17 14:25:00,18.45,18.46,18.43,18.44,307300.0,13.8866,13.8941,13.8715,13.879,307300.0
2013-07-17 14:30:00,18.44,18.46,18.43,18.46,108900.0,13.879,13.8941,13.8715,13.8941,108900.0
2013-07-17 14:35:00,18.45,18.46,18.44,18.44,74100.0,13.8866,13.8941,13.879,13.879,74100.0
2013-07-17 14:40:00,18.45,18.46,18.43,18.45,242900.0,13.8866,13.8941,13.8715,13.8866,242900.0
2013-07-17 14:45:00,18.45,18.46,18.44,18.45,327400.0,13.8866,13.8941,13.879,13.8866,327400.0
2013-07-17 14:50:00,18.45,18.46,18.45,18.46,40400.0,13.8866,13.8941,13.8866,13.8941,40400.0
2013-07-17 14:55:00,18.45,18.46,18.45,18.46,24900.0,13.8866,13.8941,13.8866,13.8941,24900.0
2013-07-17 15:00:00,18.46,18.47,18.45,18.47,78600.0,13.8941,13.9016,13.8866,13.9016,78600.0
2013-07-17 15:05:00,18.47,18.47,18.45,18.46,109300.0,13.9016,13.9016,13.8866,13.8941,109300.0
2013-07-17 15:10:00,18.45,18.46,18.44,18.45,84000.0,13.8866,13.8941,13.879,13.8866,84000.0
2013-07-17 15:15:00,18.45,18.48,18.44,18.48,179900.0,13.8866,13.9091,13.879,13.9091,179900.0
2013-07-17 15:20:00,18.48,18.48,18.46,18.48,439700.0,13.9091,13.9091,13.8941,13.9091,439700.0
2013-07-17 15:25:00,18.48,18.48,18.46,18.47,81700.0,13.9091,13.9091,13.8941,13.9016,81700.0
2013-07-17 15:30:00,18.46,18.47,18.45,18.45,77900.0,13.8941,13.9016,13.8866,13.8866,77900.0
2013-07-17 15:35:00,18.46,18.48,18.45,18.47,174800.0,13.8941,13.9091,13.8866,13.9016,174800.0
2013-07-17 15:40:00,18.46,18.47,18.46,18.46,94900.0,13.8941,13.9016,13.8941,13.8941,94900.0
2013-07-17 15:45:00,18.46,18.47,18.46,18.46,196700.0,13.8941,13.9016,13.8941,13.8941,196700.0
2013-07-17 15:50:00,18.46,18.47,18.45,18.46,154300.0,13.8941,13.9016,13.8866,13.8941,154300.0
2013-07-17 15:55:00,18.46,18.48,18.45,18.45,497400.0,13.8941,13.9091,13.8866,13.8866,497400.0
2013-07-18 09:30:00,17.53,17.56,17.44,17.48,747200.0,13.1941,13.2167,13.1264,13.1565,747200.0
2013-07-18 09:35:00,17.48,17.48,17.25,17.26,926100.0,13.1565,13.1565,12.9834,12.9909,926100.0
2013-07-18 09:40:00,17.26,17.3,17.25,17.25,541000.0,12.9909,13.021,12.9834,12.9834,541000.0
2013-07-18 09:45:00,17.25,17.29,17.22,17.27,1077000.0,12.9834,13.0135,12.9608,12.9984,1077000.0
2013-07-18 09:50:00,17.27,17.29,17.08,17.13,2211800.0,12.9984,13.0135,12.8554,12.8931,2211800.0
2013-07-18 09:55:00,17.12,17.14,17.04,17.08,1188800.0,12.8855,12.9006,12.8253,12.8554,1188800.0
2013-07-18 10:00:00,17.08,17.15,17.07,17.11,991200.0,12.8554,12.9081,12.8479,12.878,991200.0
2013-07-18 10:05:00,17.11,17.13,17.05,17.07,938700.0,12.878,12.8931,12.8328,12.8479,938700.0
2013-07-18 10:10:00,17.07,17.1,17.05,17.05,659500.0,12.8479,12.8705,12.8328,12.8328,659500.0
2013-07-18 10:15:00,17.05,17.06,16.98,17.02,1473000.0,12.8328,12.8404,12.7802,12.8103,1473000.0
2013-07-18 10:20:00,17.02,17.03,16.98,17.0,867200.0,12.8103,12.8178,12.7802,12.7952,867200.0
2013-07-18 10:25:00,17.0,17.05,16.98,17.0,849800.0,12.7952,12.8328,12.7802,12.7952,849800.0
2013-07-18 10:30:00,17.0,17.05,17.0,17.04,457900.0,12.7952,12.8328,12.7952,12.8253,457900.0
2013-07-18 10:35:00,17.05,17.08,17.02,17.05,1255700.0,12.8328,12.8554,12.8103,12.8328,1255700.0
2013-07-18 10:40:00,17.05,17.05,17.02,17.02,379500.0,12.8328,12.8328,12.8103,12.8103,379500.0
2013-07-18 10:45:00,17.02,17.02,16.95,16.95,796500.0,12.8103,12.8103,12.7576,12.7576,796500.0
2013-07-18 10:50:00,16.95,16.97,16.94,16.96,424100.0,12.7576,12.7726,12.75,12.7651,424100.0
2013-07-18 10:55:00,16.97,16.97,16.96,16.96,154700.0,12.7726,12.7726,12.7651,12.7651,154700.0
2013-07-18 11:00:00,16.96,16.99,16.96,16.96,426600.0,12.7651,12.7877,12.7651,12.7651,426600.0
2013-07-18 11:05:00,16.97,16.98,16.95,16.95,445400.0,12.7726,12.7802,12.7576,12.7576,445400.0
2013-07-18 11:10:00,16.95,16.96,16.94,16.95,184400.0,12.7576,12.7651,12.75,12.7576,184400.0
2013-07-18 11:15:00,16.95,16.96,16.94,16.95,192400.0,12.7576,12.7651,12.75,12.7576,192400.0
2013-07-18 11:20:00,16.95,17.0,16.95,17.0,649500.0,12.7576,12.7952,12.7576,12.7952,649500.0
2013-07-18 11:25:00,17.0,17.04,16.99,17.02,413500.0,12.7952,12.8253,12.7877,12.8103,413500.0
2013-07-18 11:30:00,17.03,17.03,16.99,16.99,1996900.0,12.8178,12.8178,12.7877,12.7877,1996900.0
2013-07-18 11:35:00,16.99,17.02,16.99,17.0,352000.0,12.7877,12.8103,12.7877,12.7952,352000.0
2013-07-18 11:40:00,17.0,17.01,16.98,17.0,455100.0,12.7952,12.8027,12.7802,12.7952,455100.0
2013-07-18 11:45:00,17.0,17.0,16.98,16.99,156600.0,12.7952,12.7952,12.7802,12.7877,156600.0
2013-07-18 11:50:00,16.98,16.99,16.96,16.96,120500.0,12.7802,12.7877,12.7651,12.7651,120500.0
2013-07-18 11:55:00,16.96,16.97,16.95,16.96,222800.0,12.7651,12.7726,12.7576,12.7651,222800.0
2013-07-18 12:00:00,16.96,17.0,16.95,16.99,259900.0,12.7651,12.7952,12.7576,12.7877,259900.0
2013-07-18 12:05:00,16.99,16.99,16.95,16.96,211400.0,12.7877,12.7877,12.7576,12.7651,211400.0
2013-07-18 12:10:00,16.95,16.96,16.91,16.92,343600.0,12.7576,12.7651,12.7275,12.735,343600.0
2013-07-18 12:15:00,16.93,16.93,16.92,16.92,52300.0,12.7425,12.7425,12.735,12.735,52300.0
2013-07-18 12:20:00,16.93,16.93,16.85,16.87,437100.0,12.7425,12.7425,12.6823,12.6974,437100.0
2013-07-18 12:25:00,16.87,16.87,16.83,16.84,464600.0,12.6974,12.6974,12.6673,12.6748,464600.0
2013-07-18 12:30:00,16.85,16.91,16.85,16.91,231500.0,12.6823,12.7275,12.6823,12.7275,231500.0
2013-07-18 12:35:00,16.91,16.96,16.88,16.91,390800.0,12.7275,12.7651,12.7049,12.7275,390800.0
2013-07-18 12:40:00,16.91,16.91,16.85,16.86,226700.0,12.7275,12.7275,12.6823,12.6898,226700.0
2013-07-18 12:45:00,16.85,16.91,16.85,16.91,294600.0,12.6823,12.7275,12.6823,12.7275,294600.0
2013-07-18 12:50:00,16.91,16.91,16.89,16.9,172900.0,12.7275,12.7275,12.7124,12.7199,172900.0
2013-07-18 12:55:00,16.91,16.91,16.87,16.89,210100.0,12.7275,12.7275,12.6974,12.7124,210100.0
2013-07-18 13:00:00,16.89,16.89,16.87,16.88,162700.0,12.7124,12.7124,12.6974,12.7049,162700.0
2013-07-18 13:05:00,16.89,16.9,16.88,16.89,178900.0,12.7124,12.7199,12.7049,12.7124,178900.0
2013-07-18 13:10:00,16.89,16.95,16.89,16.93,229100.0,12.7124,12.7576,12.7124,12.7425,229100.0
2013-07-18 13:15:00,16.93,16.93,16.88,16.89,148400.0,12.7425,12.7425,12.7049,12.7124,148400.0
2013-07-18 13:20:00,16.9,16.92,16.89,16.91,120300.0,12.7199,12.735,12.7124,12.7275,120300.0
2013-07-18 13:25:00,16.92,16.94,16.91,16.92,103500.0,12.735,12.75,12.7275,12.735,103500.0
2013-07-18 13:30:00,16.93,16.93,16.89,16.91,259400.0,12.7425,12.7425,12.7124,12.7275,259400.0
2013-07-18 13:35:00,16.92,16.97,16.91,16.96,376000.0,12.735,12.7726,12.7275,12.7651,376000.0
2013-07-18 13:40:00,16.96,16.96,16.91,16.91,187300.0,12.7651,12.7651,12.7275,12.7275,187300.0
2013-07-18 13:45:00,16.91,16.92,16.88,16.88,68200.0,12.7275,12.735,12.7049,12.7049,68200.0
2013-07-18 13:50:00,16.88,16.9,16.87,16.89,202400.0,12.7049,12.7199,12.6974,12.7124,202400.0
2013-07-18 13:55:00,16.89,16.94,16.88,16.91,223100.0,12.7124,12.75,12.7049,12.7275,223100.0
2013-07-18 14:00:00,16.91,16.94,16.9,16.94,161200.0,12.7275,12.75,12.7199,12.75,161200.0
2013-07-18 14:05:00,16.94,16.94,16.92,16.93,176600.0,12.75,12.75,12.735,12.7425,176600.0
2013-07-18 14:10:00,16.93,16.93,16.88,16.89,106900.0,12.7425,12.7425,12.7049,12.7124,106900.0
2013-07-18 14:15:00,16.89,16.89,16.87,16.88,51900.0,12.7124,12.7124,12.6974,12.7049,51900.0
2013-07-18 14:20:00,16.87,16.89,16.85,16.88,213400.0,12.6974,12.7124,12.6823,12.7049,213400.0
2013-07-18 14:25:00,16.89,16.89,16.86,16.86,92500.0,12.7124,12.7124,12.6898,12.6898,92500.0
2013-07-18 14:30:00,16.87,16.87,16.86,16.86,247200.0,12.6974,12.6974,12.6898,12.6898,247200.0
2013-07-18 14:35:00,16.86,16.88,16.86,16.88,195000.0,12.6898,12.7049,12.6898,12.7049,195000.0
2013-07-18 14:40:00,16.88,16.88,16.87,16.88,109100.0,12.7049,12.7049,12.6974,12.7049,109100.0
2013-07-18 14:45:00,16.87,16.88,16.85,16.86,139600.0,12.6974,12.7049,12.6823,12.6898,139600.0
2013-07-18 14:50:00,16.86,16.86,16.81,16.82,3451100.0,12.6898,12.6898,12.6522,12.6597,3451100.0
2013-07-18 14:55:00,16.83,16.86,16.82,16.86,316500.0,12.6673,12.6898,12.6597,12.6898,316500.0
2013-07-18 15:00:00,16.86,16.86,16.81,16.82,552700.0,12.6898,12.6898,12.6522,12.6597,552700.0
2013-07-18 15:05:00,16.82,16.83,16.8,16.81,127300.0,12.6597,12.6673,12.6447,12.6522,127300.0
2013-07-18 15:10:00,16.81,16.82,16.75,16.76,396700.0,12.6522,12.6597,12.607,12.6146,396700.0
2013-07-18 15:15:00,16.77,16.8,16.76,16.79,311300.0,12.6221,12.6447,12.6146,12.6371,311300.0
2013-07-18 15:20:00,16.8,16.8,16.76,16.76,417500.0,12.6447,12.6447,12.6146,12.6146,417500.0
2013-07-18 15:25:00,16.76,16.78,16.75,16.75,520500.0,12.6146,12.6296,12.607,12.607,520500.0
2013-07-18 15:30:00,16.75,16.8,16.75,16.8,356900.0,12.607,12.6447,12.607,12.6447,356900.0
2013-07-18 15:35:00,16.8,16.81,16.78,16.79,514600.0,12.6447,12.6522,12.6296,12.6371,514600.0
2013-07-18 15:40:00,16.8,16.8,16.78,16.79,411300.0,12.6447,12.6447,12.6296,12.6371,411300.0
2013-07-18 15:45:00,16.79,16.81,16.79,16.8,493700.0,12.6371,12.6522,12.6371,12.6447,493700.0
2013-07-18 15:50:00,16.8,16.81,16.76,16.79,1105200.0,12.6447,12.6522,12.6146,12.6371,1105200.0
2013-07-18 15:55:00,16.79,16.8,16.74,16.8,2034100.0,12.6371,12.6447,12.5995,12.6447,2034100.0
2013-07-19 09:30:00,16.42,16.44,15.89,16.1,2011900.0,12.3587,12.3737,11.9598,12.1178,2011900.0
2013-07-19 09:35:00,16.1,16.18,16.05,16.14,814000.0,12.1178,12.178,12.0802,12.1479,814000.0
2013-07-19 09:40:00,16.14,16.19,16.05,16.09,633000.0,12.1479,12.1856,12.0802,12.1103,633000.0
2013-07-19 09:45:00,16.1,16.14,16.08,16.1,685100.0,12.1178,12.1479,12.1028,12.1178,685100.0
2013-07-19 09:50:00,16.1,16.11,15.99,16.03,508000.0,12.1178,12.1253,12.035,12.0651,508000.0
2013-07-19 09:55:00,16.02,16.04,16.0,16.03,569600.0,12.0576,12.0727,12.0425,12.0651,569600.0
2013-07-19 10:00:00,16.03,16.03,16.0,16.02,268900.0,12.0651,12.0651,12.0425,12.0576,268900.0
2013-07-19 10:05:00,16.01,16.02,15.94,15.99,806200.0,12.0501,12.0576,11.9974,12.035,806200.0
2013-07-19 10:10:00,15.99,16.08,15.98,16.02,474500.0,12.035,12.1028,12.0275,12.0576,474500.0
2013-07-19 10:15:00,16.02,16.04,15.96,16.0,512600.0,12.0576,12.0727,12.0124,12.0425,512600.0
2013-07-19 10:20:00,15.99,16.04,15.98,16.03,319700.0,12.035,12.0727,12.0275,12.0651,319700.0
2013-07-19 10:25:00,16.03,16.07,16.02,16.07,228500.0,12.0651,12.0952,12.0576,12.0952,228500.0
2013-07-19 10:30:00,16.07,16.12,16.06,16.1,517000.0,12.0952,12.1329,12.0877,12.1178,517000.0
2013-07-19 10:35:00,16.1,16.1,16.07,16.07,97000.0,12.1178,12.1178,12.0952,12.0952,97000.0
2013-07-19 10:40:00,16.07,16.11,16.02,16.06,314900.0,12.0952,12.1253,12.0576,12.0877,314900.0
2013-07-19 10:45:00,16.07,16.07,16.04,16.04,170000.0,12.0952,12.0952,12.0727,12.0727,170000.0
2013-07-19 10:50:00,16.04,16.05,15.97,16.0,523600.0,12.0727,12.0802,12.02,12.0425,523600.0
2013-07-19 10:55:00,16.01,16.04,16.0,16.04,410100.0,12.0501,12.0727,12.0425,12.0727,410100.0
2013-07-19 11:00:00,16.04,16.06,16.03,16.05,181100.0,12.0727,12.0877,12.0651,12.0802,181100.0
2013-07-19 11:05:00,16.05,16.05,16.03,16.03,189600.0,12.0802,12.0802,12.0651,12.0651,189600.0
2013-07-19 11:10:00,16.04,16.11,16.03,16.11,586400.0,12.0727,12.1253,12.0651,12.1253,586400.0
2013-07-19 11:15:00,16.11,16.25,16.11,16.24,562800.0,12.1253,12.2307,12.1253,12.2232,562800.0
2013-07-19 11:20:00,16.24,16.29,16.2,16.23,475500.0,12.2232,12.2608,12.1931,12.2157,475500.0
2013-07-19 11:25:00,16.23,16.26,16.22,16.23,245800.0,12.2157,12.2382,12.2081,12.2157,245800.0
2013-07-19 11:30:00,16.23,16.31,16.21,16.28,379200.0,12.2157,12.2759,12.2006,12.2533,379200.0
2013-07-19 11:35:00,16.28,16.29,16.24,16.24,180200.0,12.2533,12.2608,12.2232,12.2232,180200.0
2013-07-19 11:40:00,16.24,16.25,16.22,16.23,83200.0,12.2232,12.2307,12.2081,12.2157,83200.0
2013-07-19 11:45:00,16.23,16.26,16.22,16.23,221100.0,12.2157,12.2382,12.2081,12.2157,221100.0
2013-07-19 11:50:00,16.23,16.24,16.19,16.22,196700.0,12.2157,12.2232,12.1856,12.2081,196700.0
2013-07-19 11:55:00,16.22,16.25,16.2,16.24,167800.0,12.2081,12.2307,12.1931,12.2232,167800.0
2013-07-19 12:00:00,16.25,16.25,16.17,16.2,255400.0,12.2307,12.2307,12.1705,12.1931,255400.0
2013-07-19 12:05:00,16.2,16.21,16.19,16.19,119500.0,12.1931,12.2006,12.1856,12.1856,119500.0
2013-07-19 12:10:00,16.19,16.2,16.15,16.15,74600.0,12.1856,12.1931,12.1554,12.1554,74600.0
2013-07-19 12:15:00,16.15,16.16,16.11,16.11,111600.0,12.1554,12.163,12.1253,12.1253,111600.0
2013-07-19 12:20:00,16.11,16.14,16.1,16.13,247800.0,12.1253,12.1479,12.1178,12.1404,247800.0
2013-07-19 12:25:00,16.13,16.16,16.13,16.14,137500.0,12.1404,12.163,12.1404,12.1479,137500.0
2013-07-19 12:30:00,16.14,16.15,16.14,16.14,19400.0,12.1479,12.1554,12.1479,12.1479,19400.0
2013-07-19 12:35:00,16.14,16.17,16.13,16.16,175300.0,12.1479,12.1705,12.1404,12.163,175300.0
2013-07-19 12:40:00,16.16,16.24,16.16,16.23,253900.0,12.163,12.2232,12.163,12.2157,253900.0
2013-07-19 12:45:00,16.23,16.24,16.2,16.2,255200.0,12.2157,12.2232,12.1931,12.1931,255200.0
2013-07-19 12:50:00,16.2,16.21,16.19,16.19,153500.0,12.1931,12.2006,12.1856,12.1856,153500.0
2013-07-19 12:55:00,16.19,16.21,16.19,16.2,218900.0,12.1856,12.2006,12.1856,12.1931,218900.0
2013-07-19 13:00:00,16.19,16.24,16.19,16.21,155200.0,12.1856,12.2232,12.1856,12.2006,155200.0
2013-07-19 13:05:00,16.21,16.22,16.21,16.21,18300.0,12.2006,12.2081,12.2006,12.2006,18300.0
2013-07-19 13:10:00,16.21,16.24,16.2,16.24,202100.0,12.2006,12.2232,12.1931,12.2232,202100.0
2013-07-19 13:15:00,16.24,16.27,16.22,16.27,118600.0,12.2232,12.2458,12.2081,12.2458,118600.0
2013-07-19 13:20:00,16.27,16.28,16.23,16.28,118700.0,12.2458,12.2533,12.2157,12.2533,118700.0
2013-07-19 13:25:00,16.27,16.27,16.24,16.24,40600.0,12.2458,12.2458,12.2232,12.2232,40600.0
2013-07-19 13:30:00,16.24,16.24,16.23,16.24,60600.0,12.2232,12.2232,12.2157,12.2232,60600.0
2013-07-19 13:35:00,16.24,16.3,16.24,16.29,127800.0,12.2232,12.2683,12.2232,12.2608,127800.0
2013-07-19 13:40:00,16.28,16.3,16.27,16.3,197800.0,12.2533,12.2683,12.2458,12.2683,197800.0
2013-07-19 13:45:00,16.29,16.3,16.29,16.29,74000.0,12.2608,12.2683,12.2608,12.2608,74000.0
2013-07-19 13:50:00,16.29,16.3,16.27,16.27,59800.0,12.2608,12.2683,12.2458,12.2458,59800.0
2013-07-19 13:55:00,16.27,16.28,16.26,16.28,118900.0,12.2458,12.2533,12.2382,12.2533,118900.0
2013-07-19 14:00:00,16.27,16.3,16.27,16.29,296500.0,12.2458,12.2683,12.2458,12.2608,296500.0
2013-07-19 14:05:00,16.29,16.32,16.29,16.3,227700.0,12.2608,12.2834,12.2608,12.2683,227700.0
2013-07-19 14:10:00,16.3,16.34,16.3,16.33,145600.0,12.2683,12.2985,12.2683,12.2909,145600.0
2013-07-19 14:15:00,16.32,16.33,16.32,16.32,39900.0,12.2834,12.2909,12.2834,12.2834,39900.0
2013-07-19 14:20:00,16.32,16.37,16.32,16.36,170500.0,12.2834,12.321,12.2834,12.3135,170500.0
2013-07-19 14:25:00,16.35,16.38,16.35,16.36,64600.0,12.306,12.3286,12.306,12.3135,64600.0
2013-07-19 14:30:00,16.36,16.37,16.35,16.36,178500.0,12.3135,12.321,12.306,12.3135,178500.0
2013-07-19 14:35:00,16.36,16.37,16.33,16.34,212800.0,12.3135,12.321,12.2909,12.2985,212800.0
2013-07-19 14:40:00,16.35,16.35,16.34,16.34,58500.0,12.306,12.306,12.2985,12.2985,58500.0
2013-07-19 14:45:00,16.35,16.35,16.33,16.34,114300.0,12.306,12.306,12.2909,12.2985,114300.0
2013-07-19 14:50:00,16.34,16.34,16.33,16.34,126300.0,12.2985,12.2985,12.2909,12.2985,126300.0
2013-07-19 14:55:00,16.34,16.36,16.33,16.35,232300.0,12.2985,12.3135,12.2909,12.306,232300.0
2013-07-19 15:00:00,16.35,16.35,16.34,16.35,235000.0,12.306,12.306,12.2985,12.306,235000.0
2013-07-19 15:05:00,16.35,16.4,16.35,16.4,227100.0,12.306,12.3436,12.306,12.3436,227100.0
2013-07-19 15:10:00,16.4,16.41,16.39,16.41,202500.0,12.3436,12.3511,12.3361,12.3511,202500.0
2013-07-19 15:15:00,16.41,16.43,16.4,16.43,268300.0,12.3511,12.3662,12.3436,12.3662,268300.0
2013-07-19 15:20:00,16.43,16.44,16.39,16.44,387300.0,12.3662,12.3737,12.3361,12.3737,387300.0
2013-07-19 15:25:00,16.44,16.45,16.4,16.41,227900.0,12.3737,12.3812,12.3436,12.3511,227900.0
2013-07-19 15:30:00,16.4,16.41,16.4,16.41,83500.0,12.3436,12.3511,12.3436,12.3511,83500.0
2013-07-19 15:35:00,16.4,16.41,16.39,16.39,160900.0,12.3436,12.3511,12.3361,12.3361,160900.0
2013-07-19 15:40:00,16.39,16.4,16.39,16.39,119100.0,12.3361,12.3436,12.3361,12.3361,119100.0
2013-07-19 15:45:00,16.39,16.4,16.39,16.39,128300.0,12.3361,12.3436,12.3361,12.3361,128300.0
2013-07-19 15:50:00,16.39,16.47,16.39,16.47,975400.0,12.3361,12.3963,12.3361,12.3963,975400.0
2013-07-19 15:55:00,16.47,16.52,16.46,16.49,1451100.0,12.3963,12.4339,12.3888,12.4114,1451100.0
2013-07-22 09:30:00,16.52,16.59,16.52,16.55,327700.0,12.4339,12.4866,12.4339,12.4565,327700.0
2013-07-22 09:35:00,16.54,16.59,16.51,16.58,218100.0,12.449,12.4866,12.4264,12.4791,218100.0
2013-07-22 09:40:00,16.57,16.59,16.56,16.57,285800.0,12.4716,12.4866,12.464,12.4716,285800.0
2013-07-22 09:45:00,16.57,16.57,16.53,16.56,185100.0,12.4716,12.4716,12.4415,12.464,185100.0
2013-07-22 09:50:00,16.56,16.57,16.55,16.57,305400.0,12.464,12.4716,12.4565,12.4716,305400.0
2013-07-22 09:55:00,16.57,16.58,16.55,16.57,357100.0,12.4716,12.4791,12.4565,12.4716,357100.0
2013-07-22 10:00:00,16.58,16.58,16.5,16.52,325300.0,12.4791,12.4791,12.4189,12.4339,325300.0
2013-07-22 10:05:00,16.52,16.55,16.51,16.53,257000.0,12.4339,12.4565,12.4264,12.4415,257000.0
2013-07-22 10:10:00,16.53,16.54,16.5,16.51,207200.0,12.4415,12.449,12.4189,12.4264,207200.0
2013-07-22 10:15:00,16.51,16.55,16.5,16.54,150200.0,12.4264,12.4565,12.4189,12.449,150200.0
2013-07-22 10:20:00,16.54,16.54,16.51,16.51,123000.0,12.449,12.449,12.4264,12.4264,123000.0
2013-07-22 10:25:00,16.51,16.52,16.49,16.5,114600.0,12.4264,12.4339,12.4114,12.4189,114600.0
2013-07-22 10:30:00,16.51,16.51,16.5,16.5,95200.0,12.4264,12.4264,12.4189,12.4189,95200.0
2013-07-22 10:35:00,16.51,16.52,16.5,16.52,109700.0,12.4264,12.4339,12.4189,12.4339,109700.0
2013-07-22 10:40:00,16.52,16.54,16.51,16.52,128400.0,12.4339,12.449,12.4264,12.4339,128400.0
2013-07-22 10:45:00,16.53,16.53,16.48,16.48,202100.0,12.4415,12.4415,12.4038,12.4038,202100.0
2013-07-22 10:50:00,16.48,16.49,16.48,16.48,38400.0,12.4038,12.4114,12.4038,12.4038,38400.0
2013-07-22 10:55:00,16.48,16.51,16.48,16.51,66000.0,12.4038,12.4264,12.4038,12.4264,66000.0
2013-07-22 11:00:00,16.51,16.51,16.48,16.49,92500.0,12.4264,12.4264,12.4038,12.4114,92500.0
2013-07-22 11:05:00,16.48,16.49,16.46,16.48,132300.0,12.4038,12.4114,12.3888,12.4038,132300.0
2013-07-22 11:10:00,16.48,16.49,16.44,16.46,174700.0,12.4038,12.4114,12.3737,12.3888,174700.0
2013-07-22 11:15:00,16.46,16.48,16.44,16.45,234000.0,12.3888,12.4038,12.3737,12.3812,234000.0
2013-07-22 11:20:00,16.46,16.47,16.46,16.47,51900.0,12.3888,12.3963,12.3888,12.3963,51900.0
2013-07-22 11:25:00,16.47,16.48,16.45,16.47,212400.0,12.3963,12.4038,12.3812,12.3963,212400.0
2013-07-22 11:30:00,16.48,16.5,16.47,16.49,175700.0,12.4038,12.4189,12.3963,12.4114,175700.0
2013-07-22 11:35:00,16.5,16.51,16.49,16.51,123700.0,12.4189,12.4264,12.4114,12.4264,123700.0
2013-07-22 11:40:00,16.51,16.51,16.5,16.51,60900.0,12.4264,12.4264,12.4189,12.4264,60900.0
2013-07-22 11:45:00,16.51,16.51,16.5,16.51,38700.0,12.4264,12.4264,12.4189,12.4264,38700.0
2013-07-22 11:50:00,16.51,16.51,16.48,16.49,138600.0,12.4264,12.4264,12.4038,12.4114,138600.0
2013-07-22 11:55:00,16.48,16.54,16.48,16.53,332900.0,12.4038,12.449,12.4038,12.4415,332900.0
2013-07-22 12:00:00,16.52,16.52,16.51,16.51,117600.0,12.4339,12.4339,12.4264,12.4264,117600.0
2013-07-22 12:05:00,16.51,16.53,16.49,16.52,248600.0,12.4264,12.4415,12.4114,12.4339,248600.0
2013-07-22 12:10:00,16.52,16.55,16.51,16.55,129300.0,12.4339,12.4565,12.4264,12.4565,129300.0
2013-07-22 12:15:00,16.55,16.55,16.53,16.55,223100.0,12.4565,12.4565,12.4415,12.4565,223100.0
2013-07-22 12:20:00,16.55,16.55,16.53,16.53,185100.0,12.4565,12.4565,12.4415,12.4415,185100.0
2013-07-22 12:25:00,16.53,16.55,16.53,16.55,108400.0,12.4415,12.4565,12.4415,12.4565,108400.0
2013-07-22 12:30:00,16.55,16.55,16.51,16.52,134700.0,12.4565,12.4565,12.4264,12.4339,134700.0
2013-07-22 12:35:00,16.52,16.55,16.51,16.54,168100.0,12.4339,12.4565,12.4264,12.449,168100.0
2013-07-22 12:40:00,16.54,16.54,16.52,16.54,75300.0,12.449,12.449,12.4339,12.449,75300.0
2013-07-22 12:45:00,16.54,16.55,16.53,16.54,126700.0,12.449,12.4565,12.4415,12.449,126700.0
2013-07-22 12:50:00,16.54,16.55,16.53,16.53,98800.0,12.449,12.4565,12.4415,12.4415,98800.0
2013-07-22 12:55:00,16.54,16.58,16.53,16.57,611900.0,12.449,12.4791,12.4415,12.4716,611900.0
2013-07-22 13:00:00,16.57,16.6,16.57,16.6,806100.0,12.4716,12.4941,12.4716,12.4941,806100.0
2013-07-22 13:05:00,16.6,16.6,16.59,16.6,99900.0,12.4941,12.4941,12.4866,12.4941,99900.0
2013-07-22 13:10:00,16.6,16.6,16.58,16.6,106900.0,12.4941,12.4941,12.4791,12.4941,106900.0
2013-07-22 13:15:00,16.6,16.6,16.57,16.58,520100.0,12.4941,12.4941,12.4716,12.4791,520100.0
2013-07-22 13:20:00,16.58,16.61,16.58,16.6,496900.0,12.4791,12.5017,12.4791,12.4941,496900.0
2013-07-22 13:25:00,16.6,16.6,16.57,16.59,340900.0,12.4941,12.4941,12.4716,12.4866,340900.0
2013-07-22 13:30:00,16.58,16.61,16.58,16.6,105800.0,12.4791,12.5017,12.4791,12.4941,105800.0
2013-07-22 13:35:00,16.6,16.6,16.56,16.57,103400.0,12.4941,12.4941,12.464,12.4716,103400.0
2013-07-22 13:40:00,16.57,16.57,16.53,16.54,180900.0,12.4716,12.4716,12.4415,12.449,180900.0
2013-07-22 13:45:00,16.55,16.55,16.54,16.55,98100.0,12.4565,12.4565,12.449,12.4565,98100.0
2013-07-22 13:50:00,16.55,16.55,16.54,16.55,42100.0,12.4565,12.4565,12.449,12.4565,42100.0
2013-07-22 13:55:00,16.55,16.55,16.54,16.55,107700.0,12.4565,12.4565,12.449,12.4565,107700.0
2013-07-22 14:00:00,16.55,16.55,16.54,16.55,79100.0,12.4565,12.4565,12.449,12.4565,79100.0
2013-07-22 14:05:00,16.55,16.56,16.54,16.54,167200.0,12.4565,12.464,12.449,12.449,167200.0
2013-07-22 14:10:00,16.55,16.59,16.54,16.59,197800.0,12.4565,12.4866,12.449,12.4866,197800.0
2013-07-22 14:15:00,16.59,16.59,16.58,16.59,47700.0,12.4866,12.4866,12.4791,12.4866,47700.0
2013-07-22 14:20:00,16.59,16.59,16.56,16.56,117200.0,12.4866,12.4866,12.464,12.464,117200.0
2013-07-22 14:25:00,16.56,16.57,16.55,16.57,136900.0,12.464,12.4716,12.4565,12.4716,136900.0
2013-07-22 14:30:00,16.57,16.59,16.56,16.58,173100.0,12.4716,12.4866,12.464,12.4791,173100.0
2013-07-22 14:35:00,16.58,16.61,16.57,16.59,670000.0,12.4791,12.5017,12.4716,12.4866,670000.0
2013-07-22 14:40:00,16.6,16.61,16.59,16.59,203900.0,12.4941,12.5017,12.4866,12.4866,203900.0
2013-07-22 14:45:00,16.59,16.62,16.59,16.61,145700.0,12.4866,12.5092,12.4866,12.5017,145700.0
2013-07-22 14:50:00,16.61,16.63,16.6,16.63,241900.0,12.5017,12.5167,12.4941,12.5167,241900.0
2013-07-22 14:55:00,16.63,16.63,16.62,16.62,118200.0,12.5167,12.5167,12.5092,12.5092,118200.0
2013-07-22 15:00:00,16.63,16.63,16.61,16.62,83800.0,12.5167,12.5167,12.5017,12.5092,83800.0
2013-07-22 15:05:00,16.61,16.62,16.6,16.6,139800.0,12.5017,12.5092,12.4941,12.4941,139800.0
2013-07-22 15:10:00,16.6,16.62,16.6,16.61,255300.0,12.4941,12.5092,12.4941,12.5017,255300.0
2013-07-22 15:15:00,16.61,16.62,16.61,16.62,83100.0,12.5017,12.5092,12.5017,12.5092,83100.0
2013-07-22 15:20:00,16.61,16.62,16.61,16.62,150900.0,12.5017,12.5092,12.5017,12.5092,150900.0
2013-07-22 15:25:00,16.62,16.62,16.61,16.61,153700.0,12.5092,12.5092,12.5017,12.5017,153700.0
2013-07-22 15:30:00,16.61,16.62,16.61,16.61,142700.0,12.5017,12.5092,12.5017,12.5017,142700.0
2013-07-22 15:35:00,16.61,16.62,16.6,16.6,257300.0,12.5017,12.5092,12.4941,12.4941,257300.0
2013-07-22 15:40:00,16.6,16.61,16.57,16.6,519500.0,12.4941,12.5017,12.4716,12.4941,519500.0
2013-07-22 15:45:00,16.61,16.63,16.61,16.62,456500.0,12.5017,12.5167,12.5017,12.5092,456500.0
2013-07-22 15:50:00,16.62,16.63,16.62,16.63,517700.0,12.5092,12.5167,12.5092,12.5167,517700.0
2013-07-22 15:55:00,16.63,16.65,16.62,16.63,1461700.0,12.5167,12.5318,12.5092,12.5167,1461700.0
2013-07-23 09:30:00,16.97,17.01,16.94,17.0,346200.0,12.7726,12.8027,12.75,12.7952,346200.0
2013-07-23 09:35:00,17.0,17.0,16.93,16.95,675100.0,12.7952,12.7952,12.7425,12.7576,675100.0
2013-07-23 09:40:00,16.94,16.98,16.94,16.98,356900.0,12.75,12.7802,12.75,12.7802,356900.0
2013-07-23 09:45:00,16.98,17.0,16.96,16.98,379700.0,12.7802,12.7952,12.7651,12.7802,379700.0
2013-07-23 09:50:00,16.97,16.99,16.96,16.99,260200.0,12.7726,12.7877,12.7651,12.7877,260200.0
2013-07-23 09:55:00,16.98,16.99,16.95,16.96,412900.0,12.7802,12.7877,12.7576,12.7651,412900.0
2013-07-23 10:00:00,16.96,17.02,16.96,16.98,623900.0,12.7651,12.8103,12.7651,12.7802,623900.0
2013-07-23 10:05:00,16.98,16.99,16.96,16.96,190200.0,12.7802,12.7877,12.7651,12.7651,190200.0
2013-07-23 10:10:00,16.96,16.97,16.93,16.95,360000.0,12.7651,12.7726,12.7425,12.7576,360000.0
2013-07-23 10:15:00,16.94,16.96,16.93,16.95,247300.0,12.75,12.7651,12.7425,12.7576,247300.0
2013-07-23 10:20:00,16.96,16.96,16.94,16.94,195800.0,12.7651,12.7651,12.75,12.75,195800.0
2013-07-23 10:25:00,16.94,16.94,16.88,16.89,468900.0,12.75,12.75,12.7049,12.7124,468900.0
2013-07-23 10:30:00,16.9,16.9,16.87,16.88,100200.0,12.7199,12.7199,12.6974,12.7049,100200.0
2013-07-23 10:35:00,16.88,16.9,16.82,16.84,249700.0,12.7049,12.7199,12.6597,12.6748,249700.0
2013-07-23 10:40:00,16.85,16.87,16.84,16.86,137900.0,12.6823,12.6974,12.6748,12.6898,137900.0
2013-07-23 10:45:00,16.86,16.86,16.8,16.8,101000.0,12.6898,12.6898,12.6447,12.6447,101000.0
2013-07-23 10:50:00,16.8,16.8,16.77,16.77,60600.0,12.6447,12.6447,12.6221,12.6221,60600.0
2013-07-23 10:55:00,16.77,16.82,16.77,16.79,241300.0,12.6221,12.6597,12.6221,12.6371,241300.0
2013-07-23 11:00:00,16.79,16.8,16.78,16.8,156400.0,12.6371,12.6447,12.6296,12.6447,156400.0
2013-07-23 11:05:00,16.8,16.8,16.79,16.8,62200.0,12.6447,12.6447,12.6371,12.6447,62200.0
2013-07-23 11:10:00,16.8,16.81,16.77,16.8,262500.0,12.6447,12.6522,12.6221,12.6447,262500.0
2013-07-23 11:15:00,16.8,16.81,16.8,16.8,78500.0,12.6447,12.6522,12.6447,12.6447,78500.0
2013-07-23 11:20:00,16.8,16.82,16.79,16.8,137800.0,12.6447,12.6597,12.6371,12.6447,137800.0
2013-07-23 11:25:00,16.8,16.82,16.8,16.82,94000.0,12.6447,12.6597,12.6447,12.6597,94000.0
2013-07-23 11:30:00,16.82,16.83,16.81,16.82,64000.0,12.6597,12.6673,12.6522,12.6597,64000.0
2013-07-23 11:35:00,16.82,16.83,16.82,16.83,57400.0,12.6597,12.6673,12.6597,12.6673,57400.0
2013-07-23 11:40:00,16.82,16.84,16.82,16.84,82000.0,12.6597,12.6748,12.6597,12.6748,82000.0
2013-07-23 11:45:00,16.84,16.84,16.83,16.84,98000.0,12.6748,12.6748,12.6673,12.6748,98000.0
2013-07-23 11:50:00,16.85,16.85,16.83,16.84,93200.0,12.6823,12.6823,12.6673,12.6748,93200.0
2013-07-23 11:55:00,16.84,16.84,16.8,16.8,256200.0,12.6748,12.6748,12.6447,12.6447,256200.0
2013-07-23 12:00:00,16.8,16.81,16.78,16.8,119500.0,12.6447,12.6522,12.6296,12.6447,119500.0
2013-07-23 12:05:00,16.8,16.81,16.8,16.81,59400.0,12.6447,12.6522,12.6447,12.6522,59400.0
2013-07-23 12:10:00,16.81,16.82,16.8,16.8,75800.0,12.6522,12.6597,12.6447,12.6447,75800.0
2013-07-23 12:15:00,16.8,16.81,16.8,16.8,51800.0,12.6447,12.6522,12.6447,12.6447,51800.0
2013-07-23 12:20:00,16.8,16.82,16.8,16.82,124700.0,12.6447,12.6597,12.6447,12.6597,124700.0
2013-07-23 12:25:00,16.82,16.82,16.79,16.79,134000.0,12.6597,12.6597,12.6371,12.6371,134000.0
2013-07-23 12:30:00,16.79,16.8,16.78,16.78,136600.0,12.6371,12.6447,12.6296,12.6296,136600.0
2013-07-23 12:35:00,16.78,16.79,16.77,16.77,23300.0,12.6296,12.6371,12.6221,12.6221,23300.0
2013-07-23 12:40:00,16.77,16.78,16.76,16.77,97700.0,12.6221,12.6296,12.6146,12.6221,97700.0
2013-07-23 12:45:00,16.77,16.78,16.77,16.77,27300.0,12.6221,12.6296,12.6221,12.6221,27300.0
2013-07-23 12:50:00,16.77,16.79,16.77,16.77,167400.0,12.6221,12.6371,12.6221,12.6221,167400.0
2013-07-23 12:55:00,16.77,16.78,16.76,16.76,126100.0,12.6221,12.6296,12.6146,12.6146,126100.0
2013-07-23 13:00:00,16.77,16.78,16.76,16.78,54400.0,12.6221,12.6296,12.6146,12.6296,54400.0
2013-07-23 13:05:00,16.78,16.8,16.77,16.8,58600.0,12.6296,12.6447,12.6221,12.6447,58600.0
2013-07-23 13:10:00,16.8,16.8,16.79,16.79,28500.0,12.6447,12.6447,12.6371,12.6371,28500.0
2013-07-23 13:15:00,16.79,16.8,16.78,16.78,96600.0,12.6371,12.6447,12.6296,12.6296,96600.0
2013-07-23 13:20:00,16.79,16.79,16.77,16.77,46000.0,12.6371,12.6371,12.6221,12.6221,46000.0
2013-07-23 13:25:00,16.77,16.79,16.76,16.79,120200.0,12.6221,12.6371,12.6146,12.6371,120200.0
2013-07-23 13:30:00,16.79,16.79,16.78,16.79,20900.0,12.6371,12.6371,12.6296,12.6371,20900.0
2013-07-23 13:35:00,16.79,16.83,16.78,16.83,226400.0,12.6371,12.6673,12.6296,12.6673,226400.0
2013-07-23 13:40:00,16.82,16.83,16.81,16.82,75700.0,12.6597,12.6673,12.6522,12.6597,75700.0
2013-07-23 13:45:00,16.81,16.82,16.79,16.79,73400.0,12.6522,12.6597,12.6371,12.6371,73400.0
2013-07-23 13:50:00,16.79,16.8,16.79,16.8,11000.0,12.6371,12.6447,12.6371,12.6447,11000.0
2013-07-23 13:55:00,16.8,16.83,16.79,16.83,73500.0,12.6447,12.6673,12.6371,12.6673,73500.0
2013-07-23 14:00:00,16.82,16.83,16.81,16.82,82500.0,12.6597,12.6673,12.6522,12.6597,82500.0
2013-07-23 14:05:00,16.82,16.83,16.8,16.81,94100.0,12.6597,12.6673,12.6447,12.6522,94100.0
2013-07-23 14:10:00,16.81,16.82,16.8,16.82,39400.0,12.6522,12.6597,12.6447,12.6597,39400.0
2013-07-23 14:15:00,16.82,16.82,16.81,16.82,56100.0,12.6597,12.6597,12.6522,12.6597,56100.0
2013-07-23 14:20:00,16.82,16.83,16.81,16.83,47200.0,12.6597,12.6673,12.6522,12.6673,47200.0
2013-07-23 14:25:00,16.82,16.82,16.8,16.81,79500.0,12.6597,12.6597,12.6447,12.6522,79500.0
2013-07-23 14:30:00,16.81,16.81,16.8,16.8,40500.0,12.6522,12.6522,12.6447,12.6447,40500.0
2013-07-23 14:35:00,16.8,16.81,16.8,16.81,38900.0,12.6447,12.6522,12.6447,12.6522,38900.0
2013-07-23 14:40:00,16.8,16.8,16.78,16.79,150300.0,12.6447,12.6447,12.6296,12.6371,150300.0
2013-07-23 14:45:00,16.79,16.8,16.78,16.79,37000.0,12.6371,12.6447,12.6296,12.6371,37000.0
2013-07-23 14:50:00,16.79,16.8,16.79,16.8,46700.0,12.6371,12.6447,12.6371,12.6447,46700.0
2013-07-23 14:55:00,16.8,16.81,16.79,16.79,113100.0,12.6447,12.6522,12.6371,12.6371,113100.0
2013-07-23 15:00:00,16.79,16.8,16.79,16.79,27900.0,12.6371,12.6447,12.6371,12.6371,27900.0
2013-07-23 15:05:00,16.8,16.8,16.78,16.78,90300.0,12.6447,12.6447,12.6296,12.6296,90300.0
2013-07-23 15:10:00,16.78,16.79,16.77,16.79,135800.0,12.6296,12.6371,12.6221,12.6371,135800.0
2013-07-23 15:15:00,16.79,16.8,16.78,16.78,111400.0,12.6371,12.6447,12.6296,12.6296,111400.0
2013-07-23 15:20:00,16.78,16.8,16.78,16.8,94100.0,12.6296,12.6447,12.6296,12.6447,94100.0
2013-07-23 15:25:00,16.8,16.8,16.78,16.79,101900.0,12.6447,12.6447,12.6296,12.6371,101900.0
2013-07-23 15:30:00,16.79,16.79,16.75,16.76,397800.0,12.6371,12.6371,12.607,12.6146,397800.0
2013-07-23 15:35:00,16.77,16.77,16.73,16.73,375000.0,12.6221,12.6221,12.592,12.592,375000.0
2013-07-23 15:40:00,16.73,16.74,16.72,16.72,213300.0,12.592,12.5995,12.5845,12.5845,213300.0
2013-07-23 15:45:00,16.73,16.74,16.72,16.73,514000.0,12.592,12.5995,12.5845,12.592,514000.0
2013-07-23 15:50:00,16.73,16.75,16.71,16.71,561400.0,12.592,12.607,12.5769,12.5769,561400.0
2013-07-23 15:55:00,16.71,16.73,16.7,16.73,1237100.0,12.5769,12.592,12.5694,12.592,1237100.0
2013-07-24 09:30:00,17.07,17.21,17.04,17.13,781900.0,12.8479,12.9533,12.8253,12.8931,781900.0
2013-07-24 09:35:00,17.12,17.22,17.1,17.13,919700.0,12.8855,12.9608,12.8705,12.8931,919700.0
2013-07-24 09:40:00,17.13,17.16,17.1,17.15,599100.0,12.8931,12.9156,12.8705,12.9081,599100.0
2013-07-24 09:45:00,17.15,17.21,17.13,17.2,1026600.0,12.9081,12.9533,12.8931,12.9457,1026600.0
2013-07-24 09:50:00,17.21,17.21,17.18,17.21,485000.0,12.9533,12.9533,12.9307,12.9533,485000.0
2013-07-24 09:55:00,17.2,17.21,17.15,17.17,230000.0,12.9457,12.9533,12.9081,12.9232,230000.0
2013-07-24 10:00:00,17.18,17.19,17.15,17.16,411300.0,12.9307,12.9382,12.9081,12.9156,411300.0
2013-07-24 10:05:00,17.16,17.16,17.07,17.09,646900.0,12.9156,12.9156,12.8479,12.8629,646900.0
2013-07-24 10:10:00,17.1,17.11,17.07,17.07,190000.0,12.8705,12.878,12.8479,12.8479,190000.0
2013-07-24 10:15:00,17.07,17.11,17.07,17.09,291600.0,12.8479,12.878,12.8479,12.8629,291600.0
2013-07-24 10:20:00,17.08,17.08,17.03,17.05,351000.0,12.8554,12.8554,12.8178,12.8328,351000.0
2013-07-24 10:25:00,17.04,17.04,17.01,17.02,189400.0,12.8253,12.8253,12.8027,12.8103,189400.0
2013-07-24 10:30:00,17.02,17.04,17.0,17.02,366400.0,12.8103,12.8253,12.7952,12.8103,366400.0
2013-07-24 10:35:00,17.02,17.04,17.01,17.04,169400.0,12.8103,12.8253,12.8027,12.8253,169400.0
2013-07-24 10:40:00,17.04,17.04,17.02,17.02,131900.0,12.8253,12.8253,12.8103,12.8103,131900.0
2013-07-24 10:45:00,17.02,17.04,17.02,17.03,32100.0,12.8103,12.8253,12.8103,12.8178,32100.0
2013-07-24 10:50:00,17.04,17.04,17.03,17.04,65700.0,12.8253,12.8253,12.8178,12.8253,65700.0
2013-07-24 10:55:00,17.04,17.04,17.02,17.02,263500.0,12.8253,12.8253,12.8103,12.8103,263500.0
2013-07-24 11:00:00,17.02,17.04,17.02,17.03,153600.0,12.8103,12.8253,12.8103,12.8178,153600.0
2013-07-24 11:05:00,17.03,17.04,17.0,17.02,389500.0,12.8178,12.8253,12.7952,12.8103,389500.0
2013-07-24 11:10:00,17.01,17.03,17.0,17.0,168300.0,12.8027,12.8178,12.7952,12.7952,168300.0
2013-07-24 11:15:00,17.0,17.03,17.0,17.02,103400.0,12.7952,12.8178,12.7952,12.8103,103400.0
2013-07-24 11:20:00,17.02,17.04,17.01,17.04,134000.0,12.8103,12.8253,12.8027,12.8253,134000.0
2013-07-24 11:25:00,17.04,17.06,17.04,17.05,130300.0,12.8253,12.8404,12.8253,12.8328,130300.0
2013-07-24 11:30:00,17.05,17.07,17.04,17.06,230400.0,12.8328,12.8479,12.8253,12.8404,230400.0
2013-07-24 11:35:00,17.06,17.07,17.04,17.07,233300.0,12.8404,12.8479,12.8253,12.8479,233300.0
2013-07-24 11:40:00,17.07,17.08,17.05,17.07,111700.0,12.8479,12.8554,12.8328,12.8479,111700.0
2013-07-24 11:45:00,17.07,17.08,17.07,17.07,160200.0,12.8479,12.8554,12.8479,12.8479,160200.0
2013-07-24 11:50:00,17.07,17.08,17.07,17.07,44800.0,12.8479,12.8554,12.8479,12.8479,44800.0
2013-07-24 11:55:00,17.08,17.08,17.07,17.08,125300.0,12.8554,12.8554,12.8479,12.8554,125300.0
2013-07-24 12:00:00,17.08,17.08,17.06,17.07,235500.0,12.8554,12.8554,12.8404,12.8479,235500.0
2013-07-24 12:05:00,17.07,17.07,17.05,17.05,333900.0,12.8479,12.8479,12.8328,12.8328,333900.0
2013-07-24 12:10:00,17.05,17.06,17.05,17.05,211600.0,12.8328,12.8404,12.8328,12.8328,211600.0
2013-07-24 12:15:00,17.05,17.06,17.04,17.05,193800.0,12.8328,12.8404,12.8253,12.8328,193800.0
2013-07-24 12:20:00,17.05,17.07,17.05,17.06,47300.0,12.8328,12.8479,12.8328,12.8404,47300.0
2013-07-24 12:25:00,17.06,17.07,17.06,17.07,89600.0,12.8404,12.8479,12.8404,12.8479,89600.0
2013-07-24 12:30:00,17.06,17.07,17.06,17.07,49900.0,12.8404,12.8479,12.8404,12.8479,49900.0
2013-07-24 12:35:00,17.06,17.08,17.06,17.07,124000.0,12.8404,12.8554,12.8404,12.8479,124000.0
2013-07-24 12:40:00,17.07,17.09,17.07,17.08,123500.0,12.8479,12.8629,12.8479,12.8554,123500.0
2013-07-24 12:45:00,17.09,17.09,17.07,17.08,120700.0,12.8629,12.8629,12.8479,12.8554,120700.0
2013-07-24 12:50:00,17.07,17.08,17.07,17.08,25500.0,12.8479,12.8554,12.8479,12.8554,25500.0
2013-07-24 12:55:00,17.08,17.08,17.05,17.07,193500.0,12.8554,12.8554,12.8328,12.8479,193500.0
2013-07-24 13:00:00,17.07,17.07,17.04,17.04,199500.0,12.8479,12.8479,12.8253,12.8253,199500.0
2013-07-24 13:05:00,17.04,17.05,17.03,17.04,176300.0,12.8253,12.8328,12.8178,12.8253,176300.0
2013-07-24 13:10:00,17.05,17.08,17.04,17.06,151500.0,12.8328,12.8554,12.8253,12.8404,151500.0
2013-07-24 13:15:00,17.07,17.07,17.05,17.05,196400.0,12.8479,12.8479,12.8328,12.8328,196400.0
2013-07-24 13:20:00,17.05,17.06,17.02,17.02,119300.0,12.8328,12.8404,12.8103,12.8103,119300.0
2013-07-24 13:25:00,17.02,17.05,17.02,17.04,102600.0,12.8103,12.8328,12.8103,12.8253,102600.0
2013-07-24 13:30:00,17.05,17.05,17.03,17.03,58300.0,12.8328,12.8328,12.8178,12.8178,58300.0
2013-07-24 13:35:00,17.03,17.03,17.02,17.02,54500.0,12.8178,12.8178,12.8103,12.8103,54500.0
2013-07-24 13:40:00,17.03,17.03,17.0,17.01,241500.0,12.8178,12.8178,12.7952,12.8027,241500.0
2013-07-24 13:45:00,17.01,17.02,17.0,17.02,59000.0,12.8027,12.8103,12.7952,12.8103,59000.0
2013-07-24 13:50:00,17.02,17.02,17.0,17.01,58900.0,12.8103,12.8103,12.7952,12.8027,58900.0
2013-07-24 13:55:00,17.01,17.01,16.99,17.0,54400.0,12.8027,12.8027,12.7877,12.7952,54400.0
2013-07-24 14:00:00,17.0,17.0,16.96,16.97,92200.0,12.7952,12.7952,12.7651,12.7726,92200.0
2013-07-24 14:05:00,16.98,16.99,16.97,16.98,50800.0,12.7802,12.7877,12.7726,12.7802,50800.0
2013-07-24 14:10:00,16.98,16.99,16.97,16.98,86100.0,12.7802,12.7877,12.7726,12.7802,86100.0
2013-07-24 14:15:00,16.98,16.98,16.97,16.98,94900.0,12.7802,12.7802,12.7726,12.7802,94900.0
2013-07-24 14:20:00,16.98,16.99,16.97,16.99,219100.0,12.7802,12.7877,12.7726,12.7877,219100.0
2013-07-24 14:25:00,16.99,17.0,16.98,16.99,71900.0,12.7877,12.7952,12.7802,12.7877,71900.0
2013-07-24 14:30:00,16.99,16.99,16.98,16.98,66100.0,12.7877,12.7877,12.7802,12.7802,66100.0
2013-07-24 14:35:00,16.99,16.99,16.98,16.98,74700.0,12.7877,12.7877,12.7802,12.7802,74700.0
2013-07-24 14:40:00,16.98,16.99,16.98,16.98,65400.0,12.7802,12.7877,12.7802,12.7802,65400.0
2013-07-24 14:45:00,16.98,17.0,16.98,16.98,176900.0,12.7802,12.7952,12.7802,12.7802,176900.0
2013-07-24 14:50:00,16.99,16.99,16.97,16.98,353500.0,12.7877,12.7877,12.7726,12.7802,353500.0
2013-07-24 14:55:00,16.98,16.99,16.98,16.99,15300.0,12.7802,12.7877,12.7802,12.7877,15300.0
2013-07-24 15:00:00,16.98,17.01,16.98,16.98,317300.0,12.7802,12.8027,12.7802,12.7802,317300.0
2013-07-24 15:05:00,16.98,16.99,16.97,16.98,44100.0,12.7802,12.7877,12.7726,12.7802,44100.0
2013-07-24 15:10:00,16.98,16.99,16.97,16.97,110800.0,12.7802,12.7877,12.7726,12.7726,110800.0
2013-07-24 15:15:00,16.98,16.98,16.97,16.98,53600.0,12.7802,12.7802,12.7726,12.7802,53600.0
2013-07-24 15:20:00,16.97,16.99,16.97,16.99,118900.0,12.7726,12.7877,12.7726,12.7877,118900.0
2013-07-24 15:25:00,16.98,16.99,16.96,16.98,276600.0,12.7802,12.7877,12.7651,12.7802,276600.0
2013-07-24 15:30:00,16.97,16.98,16.96,16.96,110500.0,12.7726,12.7802,12.7651,12.7651,110500.0
2013-07-24 15:35:00,16.97,16.97,16.96,16.96,135200.0,12.7726,12.7726,12.7651,12.7651,135200.0
2013-07-24 15:40:00,16.96,16.97,16.96,16.96,129100.0,12.7651,12.7726,12.7651,12.7651,129100.0
2013-07-24 15:45:00,16.97,16.98,16.96,16.96,214400.0,12.7726,12.7802,12.7651,12.7651,214400.0
2013-07-24 15:50:00,16.96,16.98,16.96,16.97,248400.0,12.7651,12.7802,12.7651,12.7726,248400.0
2013-07-24 15:55:00,16.98,17.02,16.96,17.02,731700.0,12.7802,12.8103,12.7651,12.8103,731700.0
2013-07-25 09:30:00,17.1,17.15,17.08,17.11,412500.0,12.8705,12.9081,12.8554,12.878,412500.0
2013-07-25 09:35:00,17.1,17.14,17.1,17.11,312700.0,12.8705,12.9006,12.8705,12.878,312700.0
2013-07-25 09:40:00,17.1,17.11,17.09,17.1,254200.0,12.8705,12.878,12.8629,12.8705,254200.0
2013-07-25 09:45:00,17.11,17.11,17.07,17.07,115600.0,12.878,12.878,12.8479,12.8479,115600.0
2013-07-25 09:50:00,17.08,17.11,17.07,17.11,238400.0,12.8554,12.878,12.8479,12.878,238400.0
2013-07-25 09:55:00,17.11,17.14,17.1,17.13,208800.0,12.878,12.9006,12.8705,12.8931,208800.0
2013-07-25 10:00:00,17.14,17.16,17.13,17.14,408100.0,12.9006,12.9156,12.8931,12.9006,408100.0
2013-07-25 10:05:00,17.15,17.16,17.14,17.15,308200.0,12.9081,12.9156,12.9006,12.9081,308200.0
2013-07-25 10:10:00,17.15,17.16,17.11,17.13,236400.0,12.9081,12.9156,12.878,12.8931,236400.0
2013-07-25 10:15:00,17.12,17.13,17.12,17.13,83200.0,12.8855,12.8931,12.8855,12.8931,83200.0
2013-07-25 10:20:00,17.13,17.14,17.11,17.13,233700.0,12.8931,12.9006,12.878,12.8931,233700.0
2013-07-25 10:25:00,17.14,17.14,17.12,17.13,49800.0,12.9006,12.9006,12.8855,12.8931,49800.0
2013-07-25 10:30:00,17.13,17.13,17.11,17.12,155700.0,12.8931,12.8931,12.878,12.8855,155700.0
2013-07-25 10:35:00,17.12,17.13,17.11,17.13,183000.0,12.8855,12.8931,12.878,12.8931,183000.0
2013-07-25 10:40:00,17.13,17.16,17.12,17.15,277500.0,12.8931,12.9156,12.8855,12.9081,277500.0
2013-07-25 10:45:00,17.15,17.19,17.15,17.16,391700.0,12.9081,12.9382,12.9081,12.9156,391700.0
2013-07-25 10:50:00,17.16,17.16,17.13,17.14,61500.0,12.9156,12.9156,12.8931,12.9006,61500.0
2013-07-25 10:55:00,17.13,17.14,17.11,17.12,96500.0,12.8931,12.9006,12.878,12.8855,96500.0
2013-07-25 11:00:00,17.12,17.13,17.11,17.13,113800.0,12.8855,12.8931,12.878,12.8931,113800.0
2013-07-25 11:05:00,17.13,17.13,17.11,17.13,214200.0,12.8931,12.8931,12.878,12.8931,214200.0
2013-07-25 11:10:00,17.12,17.13,17.11,17.13,176200.0,12.8855,12.8931,12.878,12.8931,176200.0
2013-07-25 11:15:00,17.13,17.14,17.12,17.14,117100.0,12.8931,12.9006,12.8855,12.9006,117100.0
2013-07-25 11:20:00,17.13,17.14,17.12,17.13,101800.0,12.8931,12.9006,12.8855,12.8931,101800.0
2013-07-25 11:25:00,17.13,17.13,17.12,17.13,69700.0,12.8931,12.8931,12.8855,12.8931,69700.0
2013-07-25 11:30:00,17.13,17.13,17.11,17.11,164100.0,12.8931,12.8931,12.878,12.878,164100.0
2013-07-25 11:35:00,17.12,17.13,17.11,17.12,245900.0,12.8855,12.8931,12.878,12.8855,245900.0
2013-07-25 11:40:00,17.13,17.13,17.12,17.12,30900.0,12.8931,12.8931,12.8855,12.8855,30900.0
2013-07-25 11:45:00,17.12,17.13,17.12,17.12,74900.0,12.8855,12.8931,12.8855,12.8855,74900.0
2013-07-25 11:50:00,17.12,17.13,17.11,17.13,118300.0,12.8855,12.8931,12.878,12.8931,118300.0
2013-07-25 11:55:00,17.13,17.13,17.12,17.12,58100.0,12.8931,12.8931,12.8855,12.8855,58100.0
2013-07-25 12:00:00,17.12,17.13,17.11,17.12,260800.0,12.8855,12.8931,12.878,12.8855,260800.0
2013-07-25 12:05:00,17.12,17.14,17.12,17.14,67700.0,12.8855,12.9006,12.8855,12.9006,67700.0
2013-07-25 12:10:00,17.14,17.14,17.13,17.14,31700.0,12.9006,12.9006,12.8931,12.9006,31700.0
2013-07-25 12:15:00,17.13,17.14,17.13,17.14,32500.0,12.8931,12.9006,12.8931,12.9006,32500.0
2013-07-25 12:20:00,17.14,17.14,17.13,17.14,123200.0,12.9006,12.9006,12.8931,12.9006,123200.0
2013-07-25 12:25:00,17.14,17.14,17.13,17.13,33100.0,12.9006,12.9006,12.8931,12.8931,33100.0
2013-07-25 12:30:00,17.14,17.14,17.12,17.13,98700.0,12.9006,12.9006,12.8855,12.8931,98700.0
2013-07-25 12:35:00,17.13,17.13,17.11,17.13,146200.0,12.8931,12.8931,12.878,12.8931,146200.0
2013-07-25 12:40:00,17.13,17.13,17.12,17.13,15500.0,12.8931,12.8931,12.8855,12.8931,15500.0
2013-07-25 12:45:00,17.13,17.13,17.12,17.12,52000.0,12.8931,12.8931,12.8855,12.8855,52000.0
2013-07-25 12:50:00,17.13,17.13,17.12,17.12,199300.0,12.8931,12.8931,12.8855,12.8855,199300.0
2013-07-25 12:55:00,17.13,17.13,17.12,17.13,11500.0,12.8931,12.8931,12.8855,12.8931,11500.0
2013-07-25 13:00:00,17.13,17.13,17.12,17.12,28000.0,12.8931,12.8931,12.8855,12.8855,28000.0
2013-07-25 13:05:00,17.13,17.13,17.1,17.11,411300.0,12.8931,12.8931,12.8705,12.878,411300.0
2013-07-25 13:10:00,17.12,17.12,17.11,17.12,18600.0,12.8855,12.8855,12.878,12.8855,18600.0
2013-07-25 13:15:00,17.12,17.12,17.11,17.11,16400.0,12.8855,12.8855,12.878,12.878,16400.0
2013-07-25 13:20:00,17.11,17.12,17.11,17.12,13100.0,12.878,12.8855,12.878,12.8855,13100.0
2013-07-25 13:25:00,17.12,17.12,17.11,17.11,15900.0,12.8855,12.8855,12.878,12.878,15900.0
2013-07-25 13:30:00,17.12,17.12,17.11,17.11,22900.0,12.8855,12.8855,12.878,12.878,22900.0
2013-07-25 13:35:00,17.11,17.13,17.1,17.13,353400.0,12.878,12.8931,12.8705,12.8931,353400.0
2013-07-25 13:40:00,17.13,17.13,17.12,17.12,17300.0,12.8931,12.8931,12.8855,12.8855,17300.0
2013-07-25 13:45:00,17.12,17.13,17.12,17.13,33400.0,12.8855,12.8931,12.8855,12.8931,33400.0
2013-07-25 13:50:00,17.13,17.13,17.11,17.11,60800.0,12.8931,12.8931,12.878,12.878,60800.0
2013-07-25 13:55:00,17.11,17.12,17.11,17.11,100000.0,12.878,12.8855,12.878,12.878,100000.0
2013-07-25 14:00:00,17.11,17.12,17.11,17.12,41200.0,12.878,12.8855,12.878,12.8855,41200.0
2013-07-25 14:05:00,17.11,17.13,17.11,17.13,177100.0,12.878,12.8931,12.878,12.8931,177100.0
2013-07-25 14:10:00,17.13,17.16,17.12,17.15,311300.0,12.8931,12.9156,12.8855,12.9081,311300.0
2013-07-25 14:15:00,17.16,17.16,17.14,17.14,71500.0,12.9156,12.9156,12.9006,12.9006,71500.0
2013-07-25 14:20:00,17.14,17.15,17.14,17.14,179700.0,12.9006,12.9081,12.9006,12.9006,179700.0
2013-07-25 14:25:00,17.14,17.15,17.12,17.12,221000.0,12.9006,12.9081,12.8855,12.8855,221000.0
2013-07-25 14:30:00,17.12,17.13,17.11,17.12,67800.0,12.8855,12.8931,12.878,12.8855,67800.0
2013-07-25 14:35:00,17.12,17.12,17.11,17.12,24300.0,12.8855,12.8855,12.878,12.8855,24300.0
2013-07-25 14:40:00,17.11,17.12,17.11,17.11,21700.0,12.878,12.8855,12.878,12.878,21700.0
2013-07-25 14:45:00,17.11,17.12,17.11,17.11,37900.0,12.878,12.8855,12.878,12.878,37900.0
2013-07-25 14:50:00,17.12,17.12,17.11,17.12,38400.0,12.8855,12.8855,12.878,12.8855,38400.0
2013-07-25 14:55:00,17.11,17.12,17.1,17.11,257000.0,12.878,12.8855,12.8705,12.878,257000.0
2013-07-25 15:00:00,17.12,17.12,17.1,17.11,59700.0,12.8855,12.8855,12.8705,12.878,59700.0
2013-07-25 15:05:00,17.11,17.17,17.1,17.17,229000.0,12.878,12.9232,12.8705,12.9232,229000.0
2013-07-25 15:10:00,17.17,17.18,17.14,17.15,191200.0,12.9232,12.9307,12.9006,12.9081,191200.0
2013-07-25 15:15:00,17.16,17.16,17.14,17.14,66100.0,12.9156,12.9156,12.9006,12.9006,66100.0
2013-07-25 15:20:00,17.14,17.15,17.14,17.15,77800.0,12.9006,12.9081,12.9006,12.9081,77800.0
2013-07-25 15:25:00,17.14,17.15,17.14,17.15,86400.0,12.9006,12.9081,12.9006,12.9081,86400.0
2013-07-25 15:30:00,17.15,17.16,17.13,17.13,298400.0,12.9081,12.9156,12.8931,12.8931,298400.0
2013-07-25 15:35:00,17.13,17.14,17.13,17.14,116300.0,12.8931,12.9006,12.8931,12.9006,116300.0
2013-07-25 15:40:00,17.14,17.14,17.13,17.14,146600.0,12.9006,12.9006,12.8931,12.9006,146600.0
2013-07-25 15:45:00,17.14,17.14,17.11,17.13,336600.0,12.9006,12.9006,12.878,12.8931,336600.0
2013-07-25 15:50:00,17.13,17.14,17.12,17.14,250600.0,12.8931,12.9006,12.8855,12.9006,250600.0
2013-07-25 15:55:00,17.14,17.18,17.13,17.17,745400.0,12.9006,12.9307,12.8931,12.9232,745400.0
2013-07-26 09:30:00,17.12,17.14,17.03,17.06,397200.0,12.8855,12.9006,12.8178,12.8404,397200.0
2013-07-26 09:35:00,17.06,17.08,16.99,17.03,610500.0,12.8404,12.8554,12.7877,12.8178,610500.0
2013-07-26 09:40:00,17.02,17.02,16.96,16.98,621400.0,12.8103,12.8103,12.7651,12.7802,621400.0
2013-07-26 09:45:00,16.99,16.99,16.94,16.96,399300.0,12.7877,12.7877,12.75,12.7651,399300.0
2013-07-26 09:50:00,16.96,17.02,16.95,16.96,346600.0,12.7651,12.8103,12.7576,12.7651,346600.0
2013-07-26 09:55:00,16.96,16.97,16.88,16.94,814900.0,12.7651,12.7726,12.7049,12.75,814900.0
2013-07-26 10:00:00,16.93,16.95,16.89,16.89,448400.0,12.7425,12.7576,12.7124,12.7124,448400.0
2013-07-26 10:05:00,16.89,16.9,16.87,16.89,132300.0,12.7124,12.7199,12.6974,12.7124,132300.0
2013-07-26 10:10:00,16.88,16.91,16.86,16.87,293200.0,12.7049,12.7275,12.6898,12.6974,293200.0
2013-07-26 10:15:00,16.87,16.88,16.85,16.88,172500.0,12.6974,12.7049,12.6823,12.7049,172500.0
2013-07-26 10:20:00,16.88,16.91,16.87,16.89,131500.0,12.7049,12.7275,12.6974,12.7124,131500.0
2013-07-26 10:25:00,16.89,16.9,16.86,16.87,67800.0,12.7124,12.7199,12.6898,12.6974,67800.0
2013-07-26 10:30:00,16.87,16.87,16.85,16.87,142400.0,12.6974,12.6974,12.6823,12.6974,142400.0
2013-07-26 10:35:00,16.87,16.88,16.86,16.87,86300.0,12.6974,12.7049,12.6898,12.6974,86300.0
2013-07-26 10:40:00,16.86,16.9,16.86,16.88,181300.0,12.6898,12.7199,12.6898,12.7049,181300.0
2013-07-26 10:45:00,16.88,16.89,16.85,16.86,195600.0,12.7049,12.7124,12.6823,12.6898,195600.0
2013-07-26 10:50:00,16.86,16.87,16.83,16.84,53400.0,12.6898,12.6974,12.6673,12.6748,53400.0
2013-07-26 10:55:00,16.84,16.84,16.81,16.82,237400.0,12.6748,12.6748,12.6522,12.6597,237400.0
2013-07-26 11:00:00,16.82,16.83,16.8,16.81,114300.0,12.6597,12.6673,12.6447,12.6522,114300.0
2013-07-26 11:05:00,16.8,16.82,16.8,16.81,89500.0,12.6447,12.6597,12.6447,12.6522,89500.0
2013-07-26 11:10:00,16.81,16.83,16.81,16.83,94400.0,12.6522,12.6673,12.6522,12.6673,94400.0
2013-07-26 11:15:00,16.83,16.86,16.82,16.85,58800.0,12.6673,12.6898,12.6597,12.6823,58800.0
2013-07-26 11:20:00,16.86,16.86,16.85,16.86,52300.0,12.6898,12.6898,12.6823,12.6898,52300.0
2013-07-26 11:25:00,16.86,16.87,16.85,16.87,44500.0,12.6898,12.6974,12.6823,12.6974,44500.0
2013-07-26 11:30:00,16.87,16.87,16.85,16.86,48000.0,12.6974,12.6974,12.6823,12.6898,48000.0
2013-07-26 11:35:00,16.87,16.87,16.85,16.86,61200.0,12.6974,12.6974,12.6823,12.6898,61200.0
2013-07-26 11:40:00,16.86,16.88,16.86,16.87,135200.0,12.6898,12.7049,12.6898,12.6974,135200.0
2013-07-26 11:45:00,16.87,16.87,16.83,16.83,106900.0,12.6974,12.6974,12.6673,12.6673,106900.0
2013-07-26 11:50:00,16.83,16.83,16.81,16.82,280300.0,12.6673,12.6673,12.6522,12.6597,280300.0
2013-07-26 11:55:00,16.81,16.82,16.81,16.81,45900.0,12.6522,12.6597,12.6522,12.6522,45900.0
2013-07-26 12:00:00,16.81,16.82,16.81,16.81,51800.0,12.6522,12.6597,12.6522,12.6522,51800.0
2013-07-26 12:05:00,16.82,16.83,16.81,16.82,188600.0,12.6597,12.6673,12.6522,12.6597,188600.0
2013-07-26 12:10:00,16.82,16.84,16.8,16.83,345900.0,12.6597,12.6748,12.6447,12.6673,345900.0
2013-07-26 12:15:00,16.82,16.84,16.82,16.82,217500.0,12.6597,12.6748,12.6597,12.6597,217500.0
2013-07-26 12:20:00,16.83,16.83,16.82,16.82,24000.0,12.6673,12.6673,12.6597,12.6597,24000.0
2013-07-26 12:25:00,16.83,16.84,16.82,16.84,55000.0,12.6673,12.6748,12.6597,12.6748,55000.0
2013-07-26 12:30:00,16.84,16.84,16.82,16.83,88600.0,12.6748,12.6748,12.6597,12.6673,88600.0
2013-07-26 12:35:00,16.84,16.85,16.83,16.83,40200.0,12.6748,12.6823,12.6673,12.6673,40200.0
2013-07-26 12:40:00,16.83,16.84,16.83,16.84,38400.0,12.6673,12.6748,12.6673,12.6748,38400.0
2013-07-26 12:45:00,16.83,16.84,16.83,16.84,57700.0,12.6673,12.6748,12.6673,12.6748,57700.0
2013-07-26 12:50:00,16.84,16.85,16.83,16.84,98900.0,12.6748,12.6823,12.6673,12.6748,98900.0
2013-07-26 12:55:00,16.84,16.84,16.82,16.84,133700.0,12.6748,12.6748,12.6597,12.6748,133700.0
2013-07-26 13:00:00,16.84,16.84,16.83,16.83,11300.0,12.6748,12.6748,12.6673,12.6673,11300.0
2013-07-26 13:05:00,16.83,16.86,16.83,16.86,229300.0,12.6673,12.6898,12.6673,12.6898,229300.0
2013-07-26 13:10:00,16.86,16.87,16.84,16.84,51500.0,12.6898,12.6974,12.6748,12.6748,51500.0
2013-07-26 13:15:00,16.85,16.87,16.84,16.86,181400.0,12.6823,12.6974,12.6748,12.6898,181400.0
2013-07-26 13:20:00,16.86,16.87,16.84,16.86,146500.0,12.6898,12.6974,12.6748,12.6898,146500.0
2013-07-26 13:25:00,16.87,16.88,16.85,16.87,282300.0,12.6974,12.7049,12.6823,12.6974,282300.0
2013-07-26 13:30:00,16.87,16.87,16.86,16.86,35100.0,12.6974,12.6974,12.6898,12.6898,35100.0
2013-07-26 13:35:00,16.87,16.87,16.86,16.86,21100.0,12.6974,12.6974,12.6898,12.6898,21100.0
2013-07-26 13:40:00,16.86,16.88,16.85,16.86,210600.0,12.6898,12.7049,12.6823,12.6898,210600.0
2013-07-26 13:45:00,16.86,16.88,16.86,16.87,134600.0,12.6898,12.7049,12.6898,12.6974,134600.0
2013-07-26 13:50:00,16.87,16.88,16.87,16.88,32900.0,12.6974,12.7049,12.6974,12.7049,32900.0
2013-07-26 13:55:00,16.88,16.89,16.86,16.89,121300.0,12.7049,12.7124,12.6898,12.7124,121300.0
2013-07-26 14:00:00,16.89,16.9,16.87,16.89,109000.0,12.7124,12.7199,12.6974,12.7124,109000.0
2013-07-26 14:05:00,16.9,16.91,16.89,16.91,120200.0,12.7199,12.7275,12.7124,12.7275,120200.0
2013-07-26 14:10:00,16.91,16.93,16.9,16.93,343700.0,12.7275,12.7425,12.7199,12.7425,343700.0
2013-07-26 14:15:00,16.93,16.93,16.89,16.89,117500.0,12.7425,12.7425,12.7124,12.7124,117500.0
2013-07-26 14:20:00,16.89,16.92,16.89,16.92,114000.0,12.7124,12.735,12.7124,12.735,114000.0
2013-07-26 14:25:00,16.91,16.93,16.9,16.9,84100.0,12.7275,12.7425,12.7199,12.7199,84100.0
2013-07-26 14:30:00,16.9,16.92,16.9,16.92,74800.0,12.7199,12.735,12.7199,12.735,74800.0
2013-07-26 14:35:00,16.92,16.92,16.9,16.92,87800.0,12.735,12.735,12.7199,12.735,87800.0
2013-07-26 14:40:00,16.91,16.95,16.91,16.94,204300.0,12.7275,12.7576,12.7275,12.75,204300.0
2013-07-26 14:45:00,16.94,16.95,16.92,16.93,168800.0,12.75,12.7576,12.735,12.7425,168800.0
2013-07-26 14:50:00,16.94,16.94,16.93,16.93,17500.0,12.75,12.75,12.7425,12.7425,17500.0
2013-07-26 14:55:00,16.93,16.94,16.89,16.89,147700.0,12.7425,12.75,12.7124,12.7124,147700.0
2013-07-26 15:00:00,16.89,16.9,16.88,16.89,119100.0,12.7124,12.7199,12.7049,12.7124,119100.0
2013-07-26 15:05:00,16.89,16.89,16.88,16.89,36500.0,12.7124,12.7124,12.7049,12.7124,36500.0
2013-07-26 15:10:00,16.89,16.93,16.88,16.91,368400.0,12.7124,12.7425,12.7049,12.7275,368400.0
2013-07-26 15:15:00,16.91,16.92,16.91,16.91,159800.0,12.7275,12.735,12.7275,12.7275,159800.0
2013-07-26 15:20:00,16.9,16.93,16.9,16.91,462300.0,12.7199,12.7425,12.7199,12.7275,462300.0
2013-07-26 15:25:00,16.91,16.93,16.91,16.91,88700.0,12.7275,12.7425,12.7275,12.7275,88700.0
2013-07-26 15:30:00,16.91,16.92,16.89,16.89,80400.0,12.7275,12.735,12.7124,12.7124,80400.0
2013-07-26 15:35:00,16.89,16.9,16.89,16.9,80400.0,12.7124,12.7199,12.7124,12.7199,80400.0
2013-07-26 15:40:00,16.89,16.9,16.88,16.88,150100.0,12.7124,12.7199,12.7049,12.7049,150100.0
2013-07-26 15:45:00,16.88,16.89,16.88,16.89,127500.0,12.7049,12.7124,12.7049,12.7124,127500.0
2013-07-26 15:50:00,16.89,16.89,16.88,16.88,240100.0,12.7124,12.7124,12.7049,12.7049,240100.0
2013-07-26 15:55:00,16.89,16.92,16.88,16.91,1407500.0,12.7124,12.735,12.7049,12.7275,1407500.0
2013-07-29 09:30:00,16.85,16.86,16.75,16.77,202700.0,12.6823,12.6898,12.607,12.6221,202700.0
2013-07-29 09:35:00,16.77,16.8,16.76,16.8,93900.0,12.6221,12.6447,12.6146,12.6447,93900.0
2013-07-29 09:40:00,16.8,16.83,16.79,16.82,49800.0,12.6447,12.6673,12.6371,12.6597,49800.0
2013-07-29 09:45:00,16.82,16.82,16.78,16.78,35100.0,12.6597,12.6597,12.6296,12.6296,35100.0
2013-07-29 09:50:00,16.79,16.79,16.71,16.74,175600.0,12.6371,12.6371,12.5769,12.5995,175600.0
2013-07-29 09:55:00,16.75,16.77,16.74,16.77,78400.0,12.607,12.6221,12.5995,12.6221,78400.0
2013-07-29 10:00:00,16.77,16.77,16.75,16.77,52800.0,12.6221,12.6221,12.607,12.6221,52800.0
2013-07-29 10:05:00,16.77,16.78,16.76,16.77,98800.0,12.6221,12.6296,12.6146,12.6221,98800.0
2013-07-29 10:10:00,16.76,16.76,16.72,16.72,79900.0,12.6146,12.6146,12.5845,12.5845,79900.0
2013-07-29 10:15:00,16.73,16.76,16.71,16.74,102200.0,12.592,12.6146,12.5769,12.5995,102200.0
2013-07-29 10:20:00,16.75,16.78,16.75,16.78,22400.0,12.607,12.6296,12.607,12.6296,22400.0
2013-07-29 10:25:00,16.78,16.8,16.77,16.79,70900.0,12.6296,12.6447,12.6221,12.6371,70900.0
2013-07-29 10:30:00,16.78,16.79,16.74,16.75,117500.0,12.6296,12.6371,12.5995,12.607,117500.0
2013-07-29 10:35:00,16.75,16.76,16.74,16.75,94900.0,12.607,12.6146,12.5995,12.607,94900.0
2013-07-29 10:40:00,16.74,16.75,16.73,16.74,47800.0,12.5995,12.607,12.592,12.5995,47800.0
2013-07-29 10:45:00,16.74,16.74,16.72,16.73,59600.0,12.5995,12.5995,12.5845,12.592,59600.0
2013-07-29 10:50:00,16.73,16.74,16.73,16.73,23700.0,12.592,12.5995,12.592,12.592,23700.0
2013-07-29 10:55:00,16.74,16.75,16.72,16.75,96700.0,12.5995,12.607,12.5845,12.607,96700.0
2013-07-29 11:00:00,16.75,16.76,16.74,16.76,31100.0,12.607,12.6146,12.5995,12.6146,31100.0
2013-07-29 11:05:00,16.76,16.76,16.72,16.74,83800.0,12.6146,12.6146,12.5845,12.5995,83800.0
2013-07-29 11:10:00,16.73,16.74,16.71,16.71,44200.0,12.592,12.5995,12.5769,12.5769,44200.0
2013-07-29 11:15:00,16.71,16.74,16.7,16.71,72600.0,12.5769,12.5995,12.5694,12.5769,72600.0
2013-07-29 11:20:00,16.72,16.73,16.71,16.71,33500.0,12.5845,12.592,12.5769,12.5769,33500.0
2013-07-29 11:25:00,16.71,16.73,16.71,16.73,24000.0,12.5769,12.592,12.5769,12.592,24000.0
2013-07-29 11:30:00,16.73,16.73,16.71,16.73,38100.0,12.592,12.592,12.5769,12.592,38100.0
2013-07-29 11:35:00,16.73,16.73,16.71,16.71,26600.0,12.592,12.592,12.5769,12.5769,26600.0
2013-07-29 11:40:00,16.71,16.74,16.71,16.73,43400.0,12.5769,12.5995,12.5769,12.592,43400.0
2013-07-29 11:45:00,16.74,16.74,16.73,16.74,6600.0,12.5995,12.5995,12.592,12.5995,6600.0
2013-07-29 11:50:00,16.74,16.75,16.73,16.73,38700.0,12.5995,12.607,12.592,12.592,38700.0
2013-07-29 11:55:00,16.73,16.74,16.71,16.74,50800.0,12.592,12.5995,12.5769,12.5995,50800.0
2013-07-29 12:00:00,16.74,16.75,16.71,16.75,53400.0,12.5995,12.607,12.5769,12.607,53400.0
2013-07-29 12:05:00,16.74,16.75,16.74,16.75,4700.0,12.5995,12.607,12.5995,12.607,4700.0
2013-07-29 12:10:00,16.75,16.75,16.73,16.73,24200.0,12.607,12.607,12.592,12.592,24200.0
2013-07-29 12:15:00,16.74,16.74,16.73,16.74,9000.0,12.5995,12.5995,12.592,12.5995,9000.0
2013-07-29 12:20:00,16.74,16.74,16.73,16.74,16800.0,12.5995,12.5995,12.592,12.5995,16800.0
2013-07-29 12:25:00,16.74,16.75,16.73,16.75,31700.0,12.5995,12.607,12.592,12.607,31700.0
2013-07-29 12:30:00,16.75,16.75,16.73,16.75,32900.0,12.607,12.607,12.592,12.607,32900.0
2013-07-29 12:35:00,16.75,16.75,16.74,16.75,11400.0,12.607,12.607,12.5995,12.607,11400.0
2013-07-29 12:40:00,16.75,16.75,16.74,16.75,19100.0,12.607,12.607,12.5995,12.607,19100.0
2013-07-29 12:45:00,16.74,16.77,16.74,16.77,47200.0,12.5995,12.6221,12.5995,12.6221,47200.0
2013-07-29 12:50:00,16.77,16.77,16.74,16.75,30100.0,12.6221,12.6221,12.5995,12.607,30100.0
2013-07-29 12:55:00,16.75,16.75,16.74,16.75,9200.0,12.607,12.607,12.5995,12.607,9200.0
2013-07-29 13:00:00,16.75,16.75,16.73,16.73,103200.0,12.607,12.607,12.592,12.592,103200.0
2013-07-29 13:05:00,16.73,16.74,16.72,16.72,57900.0,12.592,12.5995,12.5845,12.5845,57900.0
2013-07-29 13:10:00,16.73,16.73,16.72,16.73,20100.0,12.592,12.592,12.5845,12.592,20100.0
2013-07-29 13:15:00,16.72,16.73,16.72,16.72,11700.0,12.5845,12.592,12.5845,12.5845,11700.0
2013-07-29 13:20:00,16.73,16.74,16.72,16.73,76400.0,12.592,12.5995,12.5845,12.592,76400.0
2013-07-29 13:25:00,16.72,16.73,16.72,16.72,6200.0,12.5845,12.592,12.5845,12.5845,6200.0
2013-07-29 13:30:00,16.73,16.73,16.71,16.71,82000.0,12.592,12.592,12.5769,12.5769,82000.0
2013-07-29 13:35:00,16.72,16.72,16.7,16.71,37900.0,12.5845,12.5845,12.5694,12.5769,37900.0
2013-07-29 13:40:00,16.7,16.73,16.7,16.72,77800.0,12.5694,12.592,12.5694,12.5845,77800.0
2013-07-29 13:45:00,16.71,16.72,16.7,16.71,44100.0,12.5769,12.5845,12.5694,12.5769,44100.0
2013-07-29 13:50:00,16.71,16.72,16.7,16.72,37200.0,12.5769,12.5845,12.5694,12.5845,37200.0
2013-07-29 13:55:00,16.71,16.72,16.71,16.72,8700.0,12.5769,12.5845,12.5769,12.5845,8700.0
2013-07-29 14:00:00,16.72,16.72,16.71,16.71,34000.0,12.5845,12.5845,12.5769,12.5769,34000.0
2013-07-29 14:05:00,16.72,16.72,16.7,16.71,184500.0,12.5845,12.5845,12.5694,12.5769,184500.0
2013-07-29 14:10:00,16.71,16.73,16.71,16.73,37500.0,12.5769,12.592,12.5769,12.592,37500.0
2013-07-29 14:15:00,16.73,16.73,16.72,16.73,21300.0,12.592,12.592,12.5845,12.592,21300.0
2013-07-29 14:20:00,16.73,16.73,16.71,16.71,34100.0,12.592,12.592,12.5769,12.5769,34100.0
2013-07-29 14:25:00,16.72,16.72,16.7,16.7,88900.0,12.5845,12.5845,12.5694,12.5694,88900.0
2013-07-29 14:30:00,16.71,16.72,16.7,16.72,48600.0,12.5769,12.5845,12.5694,12.5845,48600.0
2013-07-29 14:35:00,16.71,16.72,16.71,16.71,26400.0,12.5769,12.5845,12.5769,12.5769,26400.0
2013-07-29 14:40:00,16.71,16.73,16.71,16.71,73200.0,12.5769,12.592,12.5769,12.5769,73200.0
2013-07-29 14:45:00,16.71,16.72,16.71,16.71,16200.0,12.5769,12.5845,12.5769,12.5769,16200.0
2013-07-29 14:50:00,16.71,16.72,16.7,16.7,243800.0,12.5769,12.5845,12.5694,12.5694,243800.0
2013-07-29 14:55:00,16.7,16.71,16.69,16.69,88400.0,12.5694,12.5769,12.5619,12.5619,88400.0
2013-07-29 15:00:00,16.69,16.7,16.68,16.69,140900.0,12.5619,12.5694,12.5544,12.5619,140900.0
2013-07-29 15:05:00,16.69,16.7,16.69,16.69,30000.0,12.5619,12.5694,12.5619,12.5619,30000.0
2013-07-29 15:10:00,16.69,16.71,16.69,16.7,86200.0,12.5619,12.5769,12.5619,12.5694,86200.0
2013-07-29 15:15:00,16.71,16.71,16.69,16.69,75100.0,12.5769,12.5769,12.5619,12.5619,75100.0
2013-07-29 15:20:00,16.7,16.71,16.69,16.71,226700.0,12.5694,12.5769,12.5619,12.5769,226700.0
2013-07-29 15:25:00,16.71,16.71,16.7,16.7,29400.0,12.5769,12.5769,12.5694,12.5694,29400.0
2013-07-29 15:30:00,16.7,16.72,16.7,16.72,139800.0,12.5694,12.5845,12.5694,12.5845,139800.0
2013-07-29 15:35:00,16.72,16.72,16.71,16.72,69400.0,12.5845,12.5845,12.5769,12.5845,69400.0
2013-07-29 15:40:00,16.71,16.72,16.7,16.71,136900.0,12.5769,12.5845,12.5694,12.5769,136900.0
2013-07-29 15:45:00,16.7,16.72,16.7,16.71,174000.0,12.5694,12.5845,12.5694,12.5769,174000.0
2013-07-29 15:50:00,16.72,16.72,16.7,16.7,229000.0,12.5845,12.5845,12.5694,12.5694,229000.0
2013-07-29 15:55:00,16.7,16.72,16.69,16.7,611600.0,12.5694,12.5845,12.5619,12.5694,611600.0
2013-07-30 09:30:00,17.02,17.11,16.99,17.1,352000.0,12.8103,12.878,12.7877,12.8705,352000.0
2013-07-30 09:35:00,17.09,17.12,17.07,17.12,312700.0,12.8629,12.8855,12.8479,12.8855,312700.0
2013-07-30 09:40:00,17.12,17.13,17.07,17.08,373400.0,12.8855,12.8931,12.8479,12.8554,373400.0
2013-07-30 09:45:00,17.07,17.1,17.07,17.07,298800.0,12.8479,12.8705,12.8479,12.8479,298800.0
2013-07-30 09:50:00,17.07,17.1,17.07,17.07,154200.0,12.8479,12.8705,12.8479,12.8479,154200.0
2013-07-30 09:55:00,17.06,17.09,17.06,17.09,134500.0,12.8404,12.8629,12.8404,12.8629,134500.0
2013-07-30 10:00:00,17.09,17.09,17.06,17.08,150300.0,12.8629,12.8629,12.8404,12.8554,150300.0
2013-07-30 10:05:00,17.08,17.08,17.06,17.08,108200.0,12.8554,12.8554,12.8404,12.8554,108200.0
2013-07-30 10:10:00,17.08,17.08,17.05,17.06,177900.0,12.8554,12.8554,12.8328,12.8404,177900.0
2013-07-30 10:15:00,17.07,17.07,17.04,17.05,178100.0,12.8479,12.8479,12.8253,12.8328,178100.0
2013-07-30 10:20:00,17.05,17.05,17.03,17.04,178300.0,12.8328,12.8328,12.8178,12.8253,178300.0
2013-07-30 10:25:00,17.03,17.05,17.03,17.04,94400.0,12.8178,12.8328,12.8178,12.8253,94400.0
2013-07-30 10:30:00,17.04,17.05,17.02,17.03,103700.0,12.8253,12.8328,12.8103,12.8178,103700.0
2013-07-30 10:35:00,17.03,17.04,17.02,17.03,93200.0,12.8178,12.8253,12.8103,12.8178,93200.0
2013-07-30 10:40:00,17.03,17.03,17.02,17.02,26300.0,12.8178,12.8178,12.8103,12.8103,26300.0
2013-07-30 10:45:00,17.02,17.03,17.0,17.02,109900.0,12.8103,12.8178,12.7952,12.8103,109900.0
2013-07-30 10:50:00,17.02,17.02,17.0,17.01,66300.0,12.8103,12.8103,12.7952,12.8027,66300.0
2013-07-30 10:55:00,17.0,17.01,16.98,17.01,240500.0,12.7952,12.8027,12.7802,12.8027,240500.0
2013-07-30 11:00:00,17.0,17.01,16.99,17.0,74400.0,12.7952,12.8027,12.7877,12.7952,74400.0
2013-07-30 11:05:00,17.0,17.0,16.99,17.0,64000.0,12.7952,12.7952,12.7877,12.7952,64000.0
2013-07-30 11:10:00,17.0,17.0,16.99,17.0,25100.0,12.7952,12.7952,12.7877,12.7952,25100.0
2013-07-30 11:15:00,17.0,17.0,16.99,17.0,19400.0,12.7952,12.7952,12.7877,12.7952,19400.0
2013-07-30 11:20:00,17.0,17.01,16.99,17.01,143900.0,12.7952,12.8027,12.7877,12.8027,143900.0
2013-07-30 11:25:00,17.01,17.04,17.0,17.04,100000.0,12.8027,12.8253,12.7952,12.8253,100000.0
2013-07-30 11:30:00,17.04,17.04,17.01,17.02,242600.0,12.8253,12.8253,12.8027,12.8103,242600.0
2013-07-30 11:35:00,17.02,17.05,17.01,17.04,103900.0,12.8103,12.8328,12.8027,12.8253,103900.0
2013-07-30 11:40:00,17.04,17.04,17.02,17.03,35700.0,12.8253,12.8253,12.8103,12.8178,35700.0
2013-07-30 11:45:00,17.03,17.05,17.03,17.05,42000.0,12.8178,12.8328,12.8178,12.8328,42000.0
2013-07-30 11:50:00,17.05,17.05,17.02,17.02,72800.0,12.8328,12.8328,12.8103,12.8103,72800.0
2013-07-30 11:55:00,17.03,17.03,17.0,17.01,22700.0,12.8178,12.8178,12.7952,12.8027,22700.0
2013-07-30 12:00:00,17.01,17.02,17.0,17.01,66300.0,12.8027,12.8103,12.7952,12.8027,66300.0
2013-07-30 12:05:00,17.02,17.02,17.0,17.01,72500.0,12.8103,12.8103,12.7952,12.8027,72500.0
2013-07-30 12:10:00,17.0,17.0,16.96,16.97,94300.0,12.7952,12.7952,12.7651,12.7726,94300.0
2013-07-30 12:15:00,16.96,16.97,16.96,16.97,25300.0,12.7651,12.7726,12.7651,12.7726,25300.0
2013-07-30 12:20:00,16.97,17.01,16.96,16.99,102100.0,12.7726,12.8027,12.7651,12.7877,102100.0
2013-07-30 12:25:00,17.0,17.0,16.96,16.98,55500.0,12.7952,12.7952,12.7651,12.7802,55500.0
2013-07-30 12:30:00,16.98,17.0,16.96,16.97,42800.0,12.7802,12.7952,12.7651,12.7726,42800.0
2013-07-30 12:35:00,16.96,16.97,16.96,16.96,19100.0,12.7651,12.7726,12.7651,12.7651,19100.0
2013-07-30 12:40:00,16.97,16.97,16.96,16.97,12300.0,12.7726,12.7726,12.7651,12.7726,12300.0
2013-07-30 12:45:00,16.96,16.97,16.95,16.95,19800.0,12.7651,12.7726,12.7576,12.7576,19800.0
2013-07-30 12:50:00,16.95,16.96,16.94,16.96,138500.0,12.7576,12.7651,12.75,12.7651,138500.0
2013-07-30 12:55:00,16.96,16.96,16.95,16.96,3900.0,12.7651,12.7651,12.7576,12.7651,3900.0
2013-07-30 13:00:00,16.95,16.97,16.95,16.96,66500.0,12.7576,12.7726,12.7576,12.7651,66500.0
2013-07-30 13:05:00,16.97,16.97,16.96,16.97,8900.0,12.7726,12.7726,12.7651,12.7726,8900.0
2013-07-30 13:10:00,16.97,16.97,16.95,16.95,119200.0,12.7726,12.7726,12.7576,12.7576,119200.0
2013-07-30 13:15:00,16.95,16.96,16.94,16.94,109900.0,12.7576,12.7651,12.75,12.75,109900.0
2013-07-30 13:20:00,16.95,16.95,16.93,16.94,22100.0,12.7576,12.7576,12.7425,12.75,22100.0
2013-07-30 13:25:00,16.93,16.95,16.93,16.95,66800.0,12.7425,12.7576,12.7425,12.7576,66800.0
2013-07-30 13:30:00,16.94,16.95,16.94,16.95,31400.0,12.75,12.7576,12.75,12.7576,31400.0
2013-07-30 13:35:00,16.95,16.95,16.94,16.94,11800.0,12.7576,12.7576,12.75,12.75,11800.0
2013-07-30 13:40:00,16.94,16.95,16.92,16.94,86000.0,12.75,12.7576,12.735,12.75,86000.0
2013-07-30 13:45:00,16.94,16.95,16.93,16.94,60100.0,12.75,12.7576,12.7425,12.75,60100.0
2013-07-30 13:50:00,16.95,16.95,16.92,16.93,32700.0,12.7576,12.7576,12.735,12.7425,32700.0
2013-07-30 13:55:00,16.93,16.93,16.92,16.93,18800.0,12.7425,12.7425,12.735,12.7425,18800.0
2013-07-30 14:00:00,16.93,16.93,16.92,16.93,7400.0,12.7425,12.7425,12.735,12.7425,7400.0
2013-07-30 14:05:00,16.93,16.93,16.91,16.91,49700.0,12.7425,12.7425,12.7275,12.7275,49700.0
2013-07-30 14:10:00,16.92,16.92,16.91,16.92,46300.0,12.735,12.735,12.7275,12.735,46300.0
2013-07-30 14:15:00,16.91,16.91,16.9,16.91,45000.0,12.7275,12.7275,12.7199,12.7275,45000.0
2013-07-30 14:20:00,16.91,16.91,16.89,16.89,209500.0,12.7275,12.7275,12.7124,12.7124,209500.0
2013-07-30 14:25:00,16.9,16.93,16.89,16.93,67800.0,12.7199,12.7425,12.7124,12.7425,67800.0
2013-07-30 14:30:00,16.93,16.95,16.92,16.94,89600.0,12.7425,12.7576,12.735,12.75,89600.0
2013-07-30 14:35:00,16.93,16.94,16.93,16.94,6500.0,12.7425,12.75,12.7425,12.75,6500.0
2013-07-30 14:40:00,16.94,16.94,16.92,16.92,58300.0,12.75,12.75,12.735,12.735,58300.0
2013-07-30 14:45:00,16.92,16.93,16.92,16.92,59900.0,12.735,12.7425,12.735,12.735,59900.0
2013-07-30 14:50:00,16.93,16.94,16.92,16.94,61500.0,12.7425,12.75,12.735,12.75,61500.0
2013-07-30 14:55:00,16.94,16.94,16.92,16.93,55800.0,12.75,12.75,12.735,12.7425,55800.0
2013-07-30 15:00:00,16.93,16.94,16.91,16.94,132400.0,12.7425,12.75,12.7275,12.75,132400.0
2013-07-30 15:05:00,16.94,16.95,16.93,16.94,161300.0,12.75,12.7576,12.7425,12.75,161300.0
2013-07-30 15:10:00,16.94,16.94,16.93,16.94,29900.0,12.75,12.75,12.7425,12.75,29900.0
2013-07-30 15:15:00,16.94,16.94,16.93,16.94,62000.0,12.75,12.75,12.7425,12.75,62000.0
2013-07-30 15:20:00,16.94,16.95,16.93,16.94,119000.0,12.75,12.7576,12.7425,12.75,119000.0
2013-07-30 15:25:00,16.94,16.95,16.93,16.95,65500.0,12.75,12.7576,12.7425,12.7576,65500.0
2013-07-30 15:30:00,16.94,16.96,16.94,16.95,66600.0,12.75,12.7651,12.75,12.7576,66600.0
2013-07-30 15:35:00,16.95,16.95,16.93,16.94,52300.0,12.7576,12.7576,12.7425,12.75,52300.0
2013-07-30 15:40:00,16.93,16.96,16.93,16.94,295800.0,12.7425,12.7651,12.7425,12.75,295800.0
2013-07-30 15:45:00,16.95,16.95,16.94,16.94,139500.0,12.7576,12.7576,12.75,12.75,139500.0
2013-07-30 15:50:00,16.95,16.95,16.93,16.93,229800.0,12.7576,12.7576,12.7425,12.7425,229800.0
2013-07-30 15:55:00,16.94,16.98,16.93,16.97,660500.0,12.75,12.7802,12.7425,12.7726,660500.0
2013-07-31 09:30:00,17.06,17.1,17.0,17.09,336400.0,12.8404,12.8705,12.7952,12.8629,336400.0
2013-07-31 09:35:00,17.08,17.1,17.07,17.09,296500.0,12.8554,12.8705,12.8479,12.8629,296500.0
2013-07-31 09:40:00,17.09,17.09,17.06,17.08,173400.0,12.8629,12.8629,12.8404,12.8554,173400.0
2013-07-31 09:45:00,17.07,17.09,17.05,17.07,142200.0,12.8479,12.8629,12.8328,12.8479,142200.0
2013-07-31 09:50:00,17.07,17.07,17.04,17.05,174100.0,12.8479,12.8479,12.8253,12.8328,174100.0
2013-07-31 09:55:00,17.05,17.06,17.03,17.06,167300.0,12.8328,12.8404,12.8178,12.8404,167300.0
2013-07-31 10:00:00,17.05,17.07,17.04,17.06,162100.0,12.8328,12.8479,12.8253,12.8404,162100.0
2013-07-31 10:05:00,17.07,17.07,17.02,17.03,92500.0,12.8479,12.8479,12.8103,12.8178,92500.0
2013-07-31 10:10:00,17.03,17.05,17.02,17.05,109500.0,12.8178,12.8328,12.8103,12.8328,109500.0
2013-07-31 10:15:00,17.04,17.05,17.02,17.02,142000.0,12.8253,12.8328,12.8103,12.8103,142000.0
2013-07-31 10:20:00,17.02,17.03,17.02,17.03,228200.0,12.8103,12.8178,12.8103,12.8178,228200.0
2013-07-31 10:25:00,17.03,17.05,17.02,17.04,276800.0,12.8178,12.8328,12.8103,12.8253,276800.0
2013-07-31 10:30:00,17.03,17.06,17.03,17.04,272800.0,12.8178,12.8404,12.8178,12.8253,272800.0
2013-07-31 10:35:00,17.04,17.06,17.03,17.06,66400.0,12.8253,12.8404,12.8178,12.8404,66400.0
2013-07-31 10:40:00,17.05,17.06,17.05,17.06,47800.0,12.8328,12.8404,12.8328,12.8404,47800.0
2013-07-31 10:45:00,17.06,17.06,17.05,17.06,54100.0,12.8404,12.8404,12.8328,12.8404,54100.0
2013-07-31 10:50:00,17.06,17.08,17.05,17.07,85100.0,12.8404,12.8554,12.8328,12.8479,85100.0
2013-07-31 10:55:00,17.07,17.08,17.07,17.07,19600.0,12.8479,12.8554,12.8479,12.8479,19600.0
2013-07-31 11:00:00,17.08,17.08,17.05,17.05,45000.0,12.8554,12.8554,12.8328,12.8328,45000.0
2013-07-31 11:05:00,17.06,17.06,17.05,17.06,12400.0,12.8404,12.8404,12.8328,12.8404,12400.0
2013-07-31 11:10:00,17.05,17.06,17.05,17.05,20100.0,12.8328,12.8404,12.8328,12.8328,20100.0
2013-07-31 11:15:00,17.05,17.06,17.05,17.05,128000.0,12.8328,12.8404,12.8328,12.8328,128000.0
2013-07-31 11:20:00,17.05,17.06,17.04,17.05,107400.0,12.8328,12.8404,12.8253,12.8328,107400.0
2013-07-31 11:25:00,17.05,17.05,17.02,17.02,95400.0,12.8328,12.8328,12.8103,12.8103,95400.0
2013-07-31 11:30:00,17.03,17.04,17.02,17.04,54700.0,12.8178,12.8253,12.8103,12.8253,54700.0
2013-07-31 11:35:00,17.04,17.04,17.02,17.03,32300.0,12.8253,12.8253,12.8103,12.8178,32300.0
2013-07-31 11:40:00,17.03,17.03,17.02,17.02,20800.0,12.8178,12.8178,12.8103,12.8103,20800.0
2013-07-31 11:45:00,17.02,17.03,17.0,17.0,148400.0,12.8103,12.8178,12.7952,12.7952,148400.0
2013-07-31 11:50:00,17.0,17.01,17.0,17.01,64400.0,12.7952,12.8027,12.7952,12.8027,64400.0
2013-07-31 11:55:00,17.01,17.02,17.01,17.02,72800.0,12.8027,12.8103,12.8027,12.8103,72800.0
2013-07-31 12:00:00,17.02,17.02,17.0,17.0,78900.0,12.8103,12.8103,12.7952,12.7952,78900.0
2013-07-31 12:05:00,17.0,17.01,17.0,17.01,32300.0,12.7952,12.8027,12.7952,12.8027,32300.0
2013-07-31 12:10:00,17.01,17.01,17.0,17.0,20000.0,12.8027,12.8027,12.7952,12.7952,20000.0
2013-07-31 12:15:00,17.0,17.01,17.0,17.01,62000.0,12.7952,12.8027,12.7952,12.8027,62000.0
2013-07-31 12:20:00,17.0,17.02,16.99,17.01,192900.0,12.7952,12.8103,12.7877,12.8027,192900.0
2013-07-31 12:25:00,17.01,17.02,17.0,17.01,272000.0,12.8027,12.8103,12.7952,12.8027,272000.0
2013-07-31 12:30:00,17.01,17.01,17.0,17.01,10800.0,12.8027,12.8027,12.7952,12.8027,10800.0
2013-07-31 12:35:00,17.01,17.01,17.0,17.01,7100.0,12.8027,12.8027,12.7952,12.8027,7100.0
2013-07-31 12:40:00,17.01,17.01,17.0,17.01,53400.0,12.8027,12.8027,12.7952,12.8027,53400.0
2013-07-31 12:45:00,17.0,17.01,17.0,17.01,13200.0,12.7952,12.8027,12.7952,12.8027,13200.0
2013-07-31 12:50:00,17.0,17.01,17.0,17.01,25800.0,12.7952,12.8027,12.7952,12.8027,25800.0
2013-07-31 12:55:00,17.0,17.01,17.0,17.0,68300.0,12.7952,12.8027,12.7952,12.7952,68300.0
2013-07-31 13:00:00,17.0,17.01,16.99,17.01,52500.0,12.7952,12.8027,12.7877,12.8027,52500.0
2013-07-31 13:05:00,17.0,17.01,16.99,16.99,125200.0,12.7952,12.8027,12.7877,12.7877,125200.0
2013-07-31 13:10:00,17.0,17.01,16.99,17.0,71700.0,12.7952,12.8027,12.7877,12.7952,71700.0
2013-07-31 13:15:00,17.0,17.0,16.99,17.0,11700.0,12.7952,12.7952,12.7877,12.7952,11700.0
2013-07-31 13:20:00,17.0,17.0,16.99,17.0,11700.0,12.7952,12.7952,12.7877,12.7952,11700.0
2013-07-31 13:25:00,17.0,17.01,16.99,17.01,45000.0,12.7952,12.8027,12.7877,12.8027,45000.0
2013-07-31 13:30:00,17.01,17.01,17.0,17.01,4400.0,12.8027,12.8027,12.7952,12.8027,4400.0
2013-07-31 13:35:00,17.0,17.01,17.0,17.01,34000.0,12.7952,12.8027,12.7952,12.8027,34000.0
2013-07-31 13:40:00,17.01,17.01,17.0,17.01,23500.0,12.8027,12.8027,12.7952,12.8027,23500.0
2013-07-31 13:45:00,17.01,17.01,17.0,17.01,91000.0,12.8027,12.8027,12.7952,12.8027,91000.0
2013-07-31 13:50:00,17.0,17.01,17.0,17.0,32200.0,12.7952,12.8027,12.7952,12.7952,32200.0
2013-07-31 13:55:00,17.0,17.01,16.98,16.98,253600.0,12.7952,12.8027,12.7802,12.7802,253600.0
2013-07-31 14:00:00,16.98,17.05,16.98,17.03,292100.0,12.7802,12.8328,12.7802,12.8178,292100.0
2013-07-31 14:05:00,17.03,17.05,17.0,17.02,63000.0,12.8178,12.8328,12.7952,12.8103,63000.0
2013-07-31 14:10:00,17.01,17.02,17.0,17.0,40800.0,12.8027,12.8103,12.7952,12.7952,40800.0
2013-07-31 14:15:00,17.01,17.04,16.99,17.02,201800.0,12.8027,12.8253,12.7877,12.8103,201800.0
2013-07-31 14:20:00,17.02,17.05,17.02,17.05,56300.0,12.8103,12.8328,12.8103,12.8328,56300.0
2013-07-31 14:25:00,17.05,17.06,17.04,17.05,75500.0,12.8328,12.8404,12.8253,12.8328,75500.0
2013-07-31 14:30:00,17.05,17.06,17.05,17.06,31500.0,12.8328,12.8404,12.8328,12.8404,31500.0
2013-07-31 14:35:00,17.06,17.08,17.05,17.08,149000.0,12.8404,12.8554,12.8328,12.8554,149000.0
2013-07-31 14:40:00,17.07,17.08,17.07,17.08,45700.0,12.8479,12.8554,12.8479,12.8554,45700.0
2013-07-31 14:45:00,17.08,17.08,17.07,17.08,28300.0,12.8554,12.8554,12.8479,12.8554,28300.0
2013-07-31 14:50:00,17.07,17.08,17.07,17.08,35900.0,12.8479,12.8554,12.8479,12.8554,35900.0
2013-07-31 14:55:00,17.08,17.1,17.07,17.1,184400.0,12.8554,12.8705,12.8479,12.8705,184400.0
2013-07-31 15:00:00,17.1,17.1,17.08,17.09,70700.0,12.8705,12.8705,12.8554,12.8629,70700.0
2013-07-31 15:05:00,17.09,17.1,17.08,17.09,149500.0,12.8629,12.8705,12.8554,12.8629,149500.0
2013-07-31 15:10:00,17.09,17.11,17.08,17.11,135600.0,12.8629,12.878,12.8554,12.878,135600.0
2013-07-31 15:15:00,17.11,17.11,17.08,17.08,141600.0,12.878,12.878,12.8554,12.8554,141600.0
2013-07-31 15:20:00,17.08,17.08,17.06,17.06,56500.0,12.8554,12.8554,12.8404,12.8404,56500.0
2013-07-31 15:25:00,17.07,17.08,17.06,17.08,117000.0,12.8479,12.8554,12.8404,12.8554,117000.0
2013-07-31 15:30:00,17.07,17.08,17.02,17.03,173400.0,12.8479,12.8554,12.8103,12.8178,173400.0
2013-07-31 15:35:00,17.03,17.04,17.02,17.03,111200.0,12.8178,12.8253,12.8103,12.8178,111200.0
2013-07-31 15:40:00,17.04,17.04,17.03,17.04,124000.0,12.8253,12.8253,12.8178,12.8253,124000.0
2013-07-31 15:45:00,17.03,17.03,17.0,17.0,225000.0,12.8178,12.8178,12.7952,12.7952,225000.0
2013-07-31 15:50:00,17.0,17.01,16.98,17.0,451600.0,12.7952,12.8027,12.7802,12.7952,451600.0
2013-07-31 15:55:00,16.99,17.01,16.97,16.99,1174800.0,12.7877,12.8027,12.7726,12.7877,1174800.0
2013-08-01 09:30:00,17.04,17.1,17.03,17.09,475100.0,12.8253,12.8705,12.8178,12.8629,475100.0
2013-08-01 09:35:00,17.09,17.14,17.09,17.12,285200.0,12.8629,12.9006,12.8629,12.8855,285200.0
2013-08-01 09:40:00,17.13,17.13,17.08,17.09,155900.0,12.8931,12.8931,12.8554,12.8629,155900.0
2013-08-01 09:45:00,17.09,17.1,17.06,17.1,126400.0,12.8629,12.8705,12.8404,12.8705,126400.0
2013-08-01 09:50:00,17.09,17.11,17.09,17.1,90700.0,12.8629,12.878,12.8629,12.8705,90700.0
2013-08-01 09:55:00,17.1,17.1,17.05,17.05,109600.0,12.8705,12.8705,12.8328,12.8328,109600.0
2013-08-01 10:00:00,17.05,17.06,17.04,17.05,53400.0,12.8328,12.8404,12.8253,12.8328,53400.0
2013-08-01 10:05:00,17.05,17.1,17.04,17.1,252000.0,12.8328,12.8705,12.8253,12.8705,252000.0
2013-08-01 10:10:00,17.1,17.14,17.1,17.14,316500.0,12.8705,12.9006,12.8705,12.9006,316500.0
2013-08-01 10:15:00,17.14,17.14,17.12,17.14,430300.0,12.9006,12.9006,12.8855,12.9006,430300.0
2013-08-01 10:20:00,17.15,17.16,17.14,17.14,67200.0,12.9081,12.9156,12.9006,12.9006,67200.0
2013-08-01 10:25:00,17.14,17.17,17.13,17.14,195200.0,12.9006,12.9232,12.8931,12.9006,195200.0
2013-08-01 10:30:00,17.14,17.14,17.11,17.11,95500.0,12.9006,12.9006,12.878,12.878,95500.0
2013-08-01 10:35:00,17.12,17.12,17.11,17.12,23300.0,12.8855,12.8855,12.878,12.8855,23300.0
2013-08-01 10:40:00,17.12,17.12,17.09,17.1,183200.0,12.8855,12.8855,12.8629,12.8705,183200.0
2013-08-01 10:45:00,17.1,17.1,17.06,17.07,70500.0,12.8705,12.8705,12.8404,12.8479,70500.0
2013-08-01 10:50:00,17.07,17.07,17.06,17.06,26700.0,12.8479,12.8479,12.8404,12.8404,26700.0
2013-08-01 10:55:00,17.06,17.07,17.06,17.06,34500.0,12.8404,12.8479,12.8404,12.8404,34500.0
2013-08-01 11:00:00,17.06,17.07,17.06,17.07,50200.0,12.8404,12.8479,12.8404,12.8479,50200.0
2013-08-01 11:05:00,17.06,17.11,17.06,17.11,163900.0,12.8404,12.878,12.8404,12.878,163900.0
2013-08-01 11:10:00,17.11,17.12,17.08,17.09,95700.0,12.878,12.8855,12.8554,12.8629,95700.0
2013-08-01 11:15:00,17.09,17.1,17.08,17.09,51400.0,12.8629,12.8705,12.8554,12.8629,51400.0
2013-08-01 11:20:00,17.09,17.1,17.09,17.1,25200.0,12.8629,12.8705,12.8629,12.8705,25200.0
2013-08-01 11:25:00,17.09,17.1,17.09,17.1,59200.0,12.8629,12.8705,12.8629,12.8705,59200.0
2013-08-01 11:30:00,17.1,17.1,17.07,17.07,89100.0,12.8705,12.8705,12.8479,12.8479,89100.0
2013-08-01 11:35:00,17.07,17.09,17.07,17.09,73400.0,12.8479,12.8629,12.8479,12.8629,73400.0
2013-08-01 11:40:00,17.09,17.09,17.06,17.07,84900.0,12.8629,12.8629,12.8404,12.8479,84900.0
2013-08-01 11:45:00,17.06,17.07,17.06,17.07,29000.0,12.8404,12.8479,12.8404,12.8479,29000.0
2013-08-01 11:50:00,17.07,17.07,17.03,17.03,131600.0,12.8479,12.8479,12.8178,12.8178,131600.0
2013-08-01 11:55:00,17.04,17.04,16.99,17.0,203900.0,12.8253,12.8253,12.7877,12.7952,203900.0
2013-08-01 12:00:00,17.0,17.02,16.99,17.02,68600.0,12.7952,12.8103,12.7877,12.8103,68600.0
2013-08-01 12:05:00,17.02,17.02,17.01,17.01,27600.0,12.8103,12.8103,12.8027,12.8027,27600.0
2013-08-01 12:10:00,17.01,17.02,17.01,17.02,59200.0,12.8027,12.8103,12.8027,12.8103,59200.0
2013-08-01 12:15:00,17.02,17.02,17.01,17.02,67300.0,12.8103,12.8103,12.8027,12.8103,67300.0
2013-08-01 12:20:00,17.02,17.03,17.01,17.02,96200.0,12.8103,12.8178,12.8027,12.8103,96200.0
2013-08-01 12:25:00,17.02,17.02,17.01,17.02,28200.0,12.8103,12.8103,12.8027,12.8103,28200.0
2013-08-01 12:30:00,17.01,17.02,17.0,17.02,166500.0,12.8027,12.8103,12.7952,12.8103,166500.0
2013-08-01 12:35:00,17.01,17.02,16.99,17.0,40200.0,12.8027,12.8103,12.7877,12.7952,40200.0
2013-08-01 12:40:00,16.99,17.0,16.96,16.97,137300.0,12.7877,12.7952,12.7651,12.7726,137300.0
2013-08-01 12:45:00,16.97,16.98,16.96,16.98,56700.0,12.7726,12.7802,12.7651,12.7802,56700.0
2013-08-01 12:50:00,16.98,16.98,16.97,16.97,17800.0,12.7802,12.7802,12.7726,12.7726,17800.0
2013-08-01 12:55:00,16.98,16.98,16.97,16.97,56100.0,12.7802,12.7802,12.7726,12.7726,56100.0
2013-08-01 13:00:00,16.97,16.98,16.97,16.98,55300.0,12.7726,12.7802,12.7726,12.7802,55300.0
2013-08-01 13:05:00,16.97,16.98,16.97,16.98,62900.0,12.7726,12.7802,12.7726,12.7802,62900.0
2013-08-01 13:10:00,16.97,16.98,16.97,16.98,9400.0,12.7726,12.7802,12.7726,12.7802,9400.0
2013-08-01 13:15:00,16.97,16.98,16.97,16.97,9300.0,12.7726,12.7802,12.7726,12.7726,9300.0
2013-08-01 13:20:00,16.97,16.98,16.97,16.97,47100.0,12.7726,12.7802,12.7726,12.7726,47100.0
2013-08-01 13:25:00,16.97,16.98,16.97,16.98,22300.0,12.7726,12.7802,12.7726,12.7802,22300.0
2013-08-01 13:30:00,16.97,17.03,16.97,17.02,284700.0,12.7726,12.8178,12.7726,12.8103,284700.0
2013-08-01 13:35:00,17.02,17.02,17.01,17.02,23100.0,12.8103,12.8103,12.8027,12.8103,23100.0
2013-08-01 13:40:00,17.02,17.02,17.01,17.01,134500.0,12.8103,12.8103,12.8027,12.8027,134500.0
2013-08-01 13:45:00,17.01,17.02,17.0,17.01,49100.0,12.8027,12.8103,12.7952,12.8027,49100.0
2013-08-01 13:50:00,17.0,17.0,16.98,16.99,55700.0,12.7952,12.7952,12.7802,12.7877,55700.0
2013-08-01 13:55:00,16.98,16.99,16.98,16.98,15300.0,12.7802,12.7877,12.7802,12.7802,15300.0
2013-08-01 14:00:00,16.98,17.01,16.98,17.0,208400.0,12.7802,12.8027,12.7802,12.7952,208400.0
2013-08-01 14:05:00,17.0,17.01,16.99,17.0,193900.0,12.7952,12.8027,12.7877,12.7952,193900.0
2013-08-01 14:10:00,17.0,17.01,16.99,17.01,299100.0,12.7952,12.8027,12.7877,12.8027,299100.0
2013-08-01 14:15:00,17.0,17.01,16.99,16.99,65600.0,12.7952,12.8027,12.7877,12.7877,65600.0
2013-08-01 14:20:00,17.0,17.01,16.99,17.0,189200.0,12.7952,12.8027,12.7877,12.7952,189200.0
2013-08-01 14:25:00,17.0,17.02,17.0,17.02,122600.0,12.7952,12.8103,12.7952,12.8103,122600.0
2013-08-01 14:30:00,17.02,17.02,17.01,17.02,32700.0,12.8103,12.8103,12.8027,12.8103,32700.0
2013-08-01 14:35:00,17.02,17.02,17.01,17.02,67900.0,12.8103,12.8103,12.8027,12.8103,67900.0
2013-08-01 14:40:00,17.02,17.03,17.01,17.03,98800.0,12.8103,12.8178,12.8027,12.8178,98800.0
2013-08-01 14:45:00,17.03,17.05,17.02,17.04,307400.0,12.8178,12.8328,12.8103,12.8253,307400.0
2013-08-01 14:50:00,17.04,17.07,17.03,17.07,394200.0,12.8253,12.8479,12.8178,12.8479,394200.0
2013-08-01 14:55:00,17.07,17.09,17.07,17.08,238400.0,12.8479,12.8629,12.8479,12.8554,238400.0
2013-08-01 15:00:00,17.08,17.11,17.08,17.1,247800.0,12.8554,12.878,12.8554,12.8705,247800.0
2013-08-01 15:05:00,17.1,17.1,17.07,17.09,220900.0,12.8705,12.8705,12.8479,12.8629,220900.0
2013-08-01 15:10:00,17.09,17.1,17.09,17.1,86000.0,12.8629,12.8705,12.8629,12.8705,86000.0
2013-08-01 15:15:00,17.1,17.11,17.08,17.09,159600.0,12.8705,12.878,12.8554,12.8629,159600.0
2013-08-01 15:20:00,17.09,17.1,17.08,17.1,120400.0,12.8629,12.8705,12.8554,12.8705,120400.0
2013-08-01 15:25:00,17.1,17.13,17.09,17.13,220900.0,12.8705,12.8931,12.8629,12.8931,220900.0
2013-08-01 15:30:00,17.13,17.16,17.12,17.16,375100.0,12.8931,12.9156,12.8855,12.9156,375100.0
2013-08-01 15:35:00,17.16,17.17,17.15,17.17,152600.0,12.9156,12.9232,12.9081,12.9232,152600.0
2013-08-01 15:40:00,17.17,17.18,17.16,17.18,193500.0,12.9232,12.9307,12.9156,12.9307,193500.0
2013-08-01 15:45:00,17.17,17.21,17.17,17.2,484400.0,12.9232,12.9533,12.9232,12.9457,484400.0
2013-08-01 15:50:00,17.2,17.23,17.2,17.23,651400.0,12.9457,12.9683,12.9457,12.9683,651400.0
2013-08-01 15:55:00,17.23,17.27,17.21,17.25,1741800.0,12.9683,12.9984,12.9533,12.9834,1741800.0
2013-08-02 09:30:00,17.05,17.05,17.0,17.04,438100.0,12.8328,12.8328,12.7952,12.8253,438100.0
2013-08-02 09:35:00,17.04,17.04,17.01,17.02,330700.0,12.8253,12.8253,12.8027,12.8103,330700.0
2013-08-02 09:40:00,17.03,17.04,17.0,17.01,128000.0,12.8178,12.8253,12.7952,12.8027,128000.0
2013-08-02 09:45:00,17.0,17.0,16.93,16.93,83600.0,12.7952,12.7952,12.7425,12.7425,83600.0
2013-08-02 09:50:00,16.94,16.95,16.9,16.9,102200.0,12.75,12.7576,12.7199,12.7199,102200.0
2013-08-02 09:55:00,16.9,16.92,16.83,16.83,235400.0,12.7199,12.735,12.6673,12.6673,235400.0
2013-08-02 10:00:00,16.83,16.9,16.83,16.89,107900.0,12.6673,12.7199,12.6673,12.7124,107900.0
2013-08-02 10:05:00,16.9,16.91,16.89,16.9,328300.0,12.7199,12.7275,12.7124,12.7199,328300.0
2013-08-02 10:10:00,16.89,16.9,16.87,16.87,131400.0,12.7124,12.7199,12.6974,12.6974,131400.0
2013-08-02 10:15:00,16.88,16.91,16.88,16.88,125200.0,12.7049,12.7275,12.7049,12.7049,125200.0
2013-08-02 10:20:00,16.89,16.89,16.87,16.88,86400.0,12.7124,12.7124,12.6974,12.7049,86400.0
2013-08-02 10:25:00,16.88,16.91,16.88,16.9,187300.0,12.7049,12.7275,12.7049,12.7199,187300.0
2013-08-02 10:30:00,16.9,16.9,16.89,16.9,249300.0,12.7199,12.7199,12.7124,12.7199,249300.0
2013-08-02 10:35:00,16.89,16.9,16.86,16.88,126100.0,12.7124,12.7199,12.6898,12.7049,126100.0
2013-08-02 10:40:00,16.88,16.88,16.87,16.88,34700.0,12.7049,12.7049,12.6974,12.7049,34700.0
2013-08-02 10:45:00,16.88,16.88,16.82,16.82,93500.0,12.7049,12.7049,12.6597,12.6597,93500.0
2013-08-02 10:50:00,16.82,16.83,16.81,16.82,58300.0,12.6597,12.6673,12.6522,12.6597,58300.0
2013-08-02 10:55:00,16.81,16.84,16.79,16.79,144500.0,12.6522,12.6748,12.6371,12.6371,144500.0
2013-08-02 11:00:00,16.79,16.84,16.79,16.84,285800.0,12.6371,12.6748,12.6371,12.6748,285800.0
2013-08-02 11:05:00,16.84,16.84,16.81,16.81,505100.0,12.6748,12.6748,12.6522,12.6522,505100.0
2013-08-02 11:10:00,16.81,16.82,16.8,16.8,30000.0,12.6522,12.6597,12.6447,12.6447,30000.0
2013-08-02 11:15:00,16.8,16.81,16.8,16.8,33900.0,12.6447,12.6522,12.6447,12.6447,33900.0
2013-08-02 11:20:00,16.8,16.81,16.79,16.79,64700.0,12.6447,12.6522,12.6371,12.6371,64700.0
2013-08-02 11:25:00,16.8,16.82,16.79,16.82,74500.0,12.6447,12.6597,12.6371,12.6597,74500.0
2013-08-02 11:30:00,16.82,16.82,16.81,16.81,31200.0,12.6597,12.6597,12.6522,12.6522,31200.0
2013-08-02 11:35:00,16.81,16.83,16.8,16.82,146000.0,12.6522,12.6673,12.6447,12.6597,146000.0
2013-08-02 11:40:00,16.82,16.82,16.81,16.81,29000.0,12.6597,12.6597,12.6522,12.6522,29000.0
2013-08-02 11:45:00,16.82,16.84,16.81,16.84,47900.0,12.6597,12.6748,12.6522,12.6748,47900.0
2013-08-02 11:50:00,16.83,16.84,16.83,16.84,18000.0,12.6673,12.6748,12.6673,12.6748,18000.0
2013-08-02 11:55:00,16.83,16.84,16.83,16.84,15200.0,12.6673,12.6748,12.6673,12.6748,15200.0
2013-08-02 12:00:00,16.84,16.84,16.83,16.84,44900.0,12.6748,12.6748,12.6673,12.6748,44900.0
2013-08-02 12:05:00,16.84,16.86,16.83,16.86,182000.0,12.6748,12.6898,12.6673,12.6898,182000.0
2013-08-02 12:10:00,16.86,16.89,16.85,16.89,88600.0,12.6898,12.7124,12.6823,12.7124,88600.0
2013-08-02 12:15:00,16.89,16.91,16.88,16.89,69200.0,12.7124,12.7275,12.7049,12.7124,69200.0
2013-08-02 12:20:00,16.89,16.9,16.87,16.87,175700.0,12.7124,12.7199,12.6974,12.6974,175700.0
2013-08-02 12:25:00,16.87,16.88,16.86,16.87,13000.0,12.6974,12.7049,12.6898,12.6974,13000.0
2013-08-02 12:30:00,16.87,16.88,16.85,16.88,195300.0,12.6974,12.7049,12.6823,12.7049,195300.0
2013-08-02 12:35:00,16.88,16.88,16.85,16.85,66300.0,12.7049,12.7049,12.6823,12.6823,66300.0
2013-08-02 12:40:00,16.86,16.86,16.85,16.85,11200.0,12.6898,12.6898,12.6823,12.6823,11200.0
2013-08-02 12:45:00,16.85,16.86,16.85,16.86,14900.0,12.6823,12.6898,12.6823,12.6898,14900.0
2013-08-02 12:50:00,16.85,16.86,16.85,16.85,22200.0,12.6823,12.6898,12.6823,12.6823,22200.0
2013-08-02 12:55:00,16.86,16.86,16.85,16.86,17400.0,12.6898,12.6898,12.6823,12.6898,17400.0
2013-08-02 13:00:00,16.85,16.86,16.85,16.86,13600.0,12.6823,12.6898,12.6823,12.6898,13600.0
2013-08-02 13:05:00,16.86,16.86,16.85,16.86,16100.0,12.6898,12.6898,12.6823,12.6898,16100.0
2013-08-02 13:10:00,16.85,16.86,16.85,16.85,52600.0,12.6823,12.6898,12.6823,12.6823,52600.0
2013-08-02 13:15:00,16.85,16.86,16.85,16.86,30000.0,12.6823,12.6898,12.6823,12.6898,30000.0
2013-08-02 13:20:00,16.86,16.86,16.84,16.85,368700.0,12.6898,12.6898,12.6748,12.6823,368700.0
2013-08-02 13:25:00,16.85,16.86,16.84,16.85,146100.0,12.6823,12.6898,12.6748,12.6823,146100.0
2013-08-02 13:30:00,16.85,16.85,16.84,16.84,15600.0,12.6823,12.6823,12.6748,12.6748,15600.0
2013-08-02 13:35:00,16.85,16.85,16.83,16.84,111700.0,12.6823,12.6823,12.6673,12.6748,111700.0
2013-08-02 13:40:00,16.84,16.84,16.81,16.82,102100.0,12.6748,12.6748,12.6522,12.6597,102100.0
2013-08-02 13:45:00,16.82,16.85,16.81,16.85,205800.0,12.6597,12.6823,12.6522,12.6823,205800.0
2013-08-02 13:50:00,16.85,16.87,16.84,16.87,107600.0,12.6823,12.6974,12.6748,12.6974,107600.0
2013-08-02 13:55:00,16.87,16.87,16.84,16.86,110900.0,12.6974,12.6974,12.6748,12.6898,110900.0
2013-08-02 14:00:00,16.86,16.86,16.85,16.86,24300.0,12.6898,12.6898,12.6823,12.6898,24300.0
2013-08-02 14:05:00,16.86,16.87,16.85,16.87,87300.0,12.6898,12.6974,12.6823,12.6974,87300.0
2013-08-02 14:10:00,16.86,16.88,16.85,16.86,144400.0,12.6898,12.7049,12.6823,12.6898,144400.0
2013-08-02 14:15:00,16.85,16.85,16.84,16.84,38700.0,12.6823,12.6823,12.6748,12.6748,38700.0
2013-08-02 14:20:00,16.84,16.85,16.84,16.85,15900.0,12.6748,12.6823,12.6748,12.6823,15900.0
2013-08-02 14:25:00,16.84,16.84,16.83,16.83,24300.0,12.6748,12.6748,12.6673,12.6673,24300.0
2013-08-02 14:30:00,16.83,16.84,16.82,16.82,32600.0,12.6673,12.6748,12.6597,12.6597,32600.0
2013-08-02 14:35:00,16.82,16.84,16.81,16.84,129700.0,12.6597,12.6748,12.6522,12.6748,129700.0
2013-08-02 14:40:00,16.84,16.85,16.83,16.85,32900.0,12.6748,12.6823,12.6673,12.6823,32900.0
2013-08-02 14:45:00,16.85,16.85,16.84,16.85,20700.0,12.6823,12.6823,12.6748,12.6823,20700.0
2013-08-02 14:50:00,16.85,16.85,16.81,16.81,98000.0,12.6823,12.6823,12.6522,12.6522,98000.0
2013-08-02 14:55:00,16.81,16.83,16.81,16.83,57700.0,12.6522,12.6673,12.6522,12.6673,57700.0
2013-08-02 15:00:00,16.83,16.83,16.8,16.81,163000.0,12.6673,12.6673,12.6447,12.6522,163000.0
2013-08-02 15:05:00,16.8,16.81,16.79,16.79,1196800.0,12.6447,12.6522,12.6371,12.6371,1196800.0
2013-08-02 15:10:00,16.79,16.8,16.79,16.79,17800.0,12.6371,12.6447,12.6371,12.6371,17800.0
2013-08-02 15:15:00,16.79,16.8,16.78,16.79,106700.0,12.6371,12.6447,12.6296,12.6371,106700.0
2013-08-02 15:20:00,16.78,16.79,16.77,16.78,165600.0,12.6296,12.6371,12.6221,12.6296,165600.0
2013-08-02 15:25:00,16.78,16.78,16.77,16.78,156800.0,12.6296,12.6296,12.6221,12.6296,156800.0
2013-08-02 15:30:00,16.78,16.79,16.76,16.77,199500.0,12.6296,12.6371,12.6146,12.6221,199500.0
2013-08-02 15:35:00,16.77,16.79,16.76,16.77,312300.0,12.6221,12.6371,12.6146,12.6221,312300.0
2013-08-02 15:40:00,16.78,16.8,16.77,16.8,98500.0,12.6296,12.6447,12.6221,12.6447,98500.0
2013-08-02 15:45:00,16.8,16.82,16.78,16.8,362800.0,12.6447,12.6597,12.6296,12.6447,362800.0
2013-08-02 15:50:00,16.8,16.82,16.79,16.79,206800.0,12.6447,12.6597,12.6371,12.6371,206800.0
2013-08-02 15:55:00,16.8,16.81,16.78,16.79,537700.0,12.6447,12.6522,12.6296,12.6371,537700.0
2013-08-05 09:30:00,16.74,16.77,16.66,16.66,342700.0,12.5995,12.6221,12.5393,12.5393,342700.0
2013-08-05 09:35:00,16.66,16.7,16.65,16.68,402500.0,12.5393,12.5694,12.5318,12.5544,402500.0
2013-08-05 09:40:00,16.68,16.68,16.66,16.67,93800.0,12.5544,12.5544,12.5393,12.5468,93800.0
2013-08-05 09:45:00,16.67,16.68,16.61,16.63,278400.0,12.5468,12.5544,12.5017,12.5167,278400.0
2013-08-05 09:50:00,16.63,16.63,16.61,16.62,115200.0,12.5167,12.5167,12.5017,12.5092,115200.0
2013-08-05 09:55:00,16.62,16.66,16.61,16.66,135400.0,12.5092,12.5393,12.5017,12.5393,135400.0
2013-08-05 10:00:00,16.65,16.67,16.65,16.65,130900.0,12.5318,12.5468,12.5318,12.5318,130900.0
2013-08-05 10:05:00,16.65,16.69,16.65,16.69,129600.0,12.5318,12.5619,12.5318,12.5619,129600.0
2013-08-05 10:10:00,16.69,16.71,16.65,16.65,142800.0,12.5619,12.5769,12.5318,12.5318,142800.0
2013-08-05 10:15:00,16.65,16.66,16.65,16.66,38200.0,12.5318,12.5393,12.5318,12.5393,38200.0
2013-08-05 10:20:00,16.65,16.67,16.65,16.66,80300.0,12.5318,12.5468,12.5318,12.5393,80300.0
2013-08-05 10:25:00,16.67,16.69,16.66,16.69,81700.0,12.5468,12.5619,12.5393,12.5619,81700.0
2013-08-05 10:30:00,16.68,16.7,16.68,16.7,39800.0,12.5544,12.5694,12.5544,12.5694,39800.0
2013-08-05 10:35:00,16.7,16.7,16.69,16.7,29300.0,12.5694,12.5694,12.5619,12.5694,29300.0
2013-08-05 10:40:00,16.7,16.72,16.7,16.72,38900.0,12.5694,12.5845,12.5694,12.5845,38900.0
2013-08-05 10:45:00,16.72,16.74,16.71,16.74,42100.0,12.5845,12.5995,12.5769,12.5995,42100.0
2013-08-05 10:50:00,16.73,16.74,16.73,16.74,14100.0,12.592,12.5995,12.592,12.5995,14100.0
2013-08-05 10:55:00,16.73,16.74,16.73,16.74,33200.0,12.592,12.5995,12.592,12.5995,33200.0
2013-08-05 11:00:00,16.74,16.76,16.73,16.75,132200.0,12.5995,12.6146,12.592,12.607,132200.0
2013-08-05 11:05:00,16.75,16.75,16.74,16.75,35000.0,12.607,12.607,12.5995,12.607,35000.0
2013-08-05 11:10:00,16.74,16.75,16.71,16.73,132000.0,12.5995,12.607,12.5769,12.592,132000.0
2013-08-05 11:15:00,16.73,16.74,16.73,16.73,17100.0,12.592,12.5995,12.592,12.592,17100.0
2013-08-05 11:20:00,16.73,16.74,16.71,16.72,80700.0,12.592,12.5995,12.5769,12.5845,80700.0
2013-08-05 11:25:00,16.72,16.73,16.72,16.73,4900.0,12.5845,12.592,12.5845,12.592,4900.0
2013-08-05 11:30:00,16.72,16.73,16.71,16.72,44700.0,12.5845,12.592,12.5769,12.5845,44700.0
2013-08-05 11:35:00,16.72,16.72,16.71,16.72,19500.0,12.5845,12.5845,12.5769,12.5845,19500.0
2013-08-05 11:40:00,16.72,16.74,16.71,16.74,60300.0,12.5845,12.5995,12.5769,12.5995,60300.0
2013-08-05 11:45:00,16.73,16.75,16.73,16.74,330200.0,12.592,12.607,12.592,12.5995,330200.0
2013-08-05 11:50:00,16.74,16.75,16.73,16.75,103000.0,12.5995,12.607,12.592,12.607,103000.0
2013-08-05 11:55:00,16.75,16.76,16.74,16.76,30300.0,12.607,12.6146,12.5995,12.6146,30300.0
2013-08-05 12:00:00,16.76,16.76,16.75,16.76,26200.0,12.6146,12.6146,12.607,12.6146,26200.0
2013-08-05 12:05:00,16.76,16.76,16.74,16.75,48300.0,12.6146,12.6146,12.5995,12.607,48300.0
2013-08-05 12:10:00,16.75,16.76,16.73,16.75,48900.0,12.607,12.6146,12.592,12.607,48900.0
2013-08-05 12:15:00,16.75,16.76,16.74,16.75,36900.0,12.607,12.6146,12.5995,12.607,36900.0
2013-08-05 12:20:00,16.75,16.75,16.74,16.75,11700.0,12.607,12.607,12.5995,12.607,11700.0
2013-08-05 12:25:00,16.74,16.75,16.74,16.74,25300.0,12.5995,12.607,12.5995,12.5995,25300.0
2013-08-05 12:30:00,16.74,16.75,16.74,16.75,5800.0,12.5995,12.607,12.5995,12.607,5800.0
2013-08-05 12:35:00,16.74,16.76,16.74,16.75,46000.0,12.5995,12.6146,12.5995,12.607,46000.0
2013-08-05 12:40:00,16.75,16.75,16.74,16.75,27300.0,12.607,12.607,12.5995,12.607,27300.0
2013-08-05 12:45:00,16.74,16.76,16.74,16.76,451200.0,12.5995,12.6146,12.5995,12.6146,451200.0
2013-08-05 12:50:00,16.76,16.76,16.75,16.76,8400.0,12.6146,12.6146,12.607,12.6146,8400.0
2013-08-05 12:55:00,16.75,16.77,16.75,16.77,40300.0,12.607,12.6221,12.607,12.6221,40300.0
2013-08-05 13:00:00,16.77,16.77,16.76,16.76,17600.0,12.6221,12.6221,12.6146,12.6146,17600.0
2013-08-05 13:05:00,16.76,16.77,16.74,16.75,203100.0,12.6146,12.6221,12.5995,12.607,203100.0
2013-08-05 13:10:00,16.75,16.75,16.74,16.75,14400.0,12.607,12.607,12.5995,12.607,14400.0
2013-08-05 13:15:00,16.75,16.76,16.74,16.75,74200.0,12.607,12.6146,12.5995,12.607,74200.0
2013-08-05 13:20:00,16.75,16.76,16.74,16.76,57200.0,12.607,12.6146,12.5995,12.6146,57200.0
2013-08-05 13:25:00,16.76,16.76,16.75,16.76,10000.0,12.6146,12.6146,12.607,12.6146,10000.0
2013-08-05 13:30:00,16.76,16.76,16.75,16.76,18300.0,12.6146,12.6146,12.607,12.6146,18300.0
2013-08-05 13:35:00,16.76,16.77,16.75,16.76,35200.0,12.6146,12.6221,12.607,12.6146,35200.0
2013-08-05 13:40:00,16.75,16.76,16.75,16.75,5600.0,12.607,12.6146,12.607,12.607,5600.0
2013-08-05 13:45:00,16.76,16.76,16.75,16.76,9000.0,12.6146,12.6146,12.607,12.6146,9000.0
2013-08-05 13:50:00,16.76,16.77,16.75,16.77,29100.0,12.6146,12.6221,12.607,12.6221,29100.0
2013-08-05 13:55:00,16.77,16.78,16.75,16.76,141500.0,12.6221,12.6296,12.607,12.6146,141500.0
2013-08-05 14:00:00,16.77,16.77,16.75,16.75,27000.0,12.6221,12.6221,12.607,12.607,27000.0
2013-08-05 14:05:00,16.76,16.76,16.75,16.75,21300.0,12.6146,12.6146,12.607,12.607,21300.0
2013-08-05 14:10:00,16.75,16.75,16.74,16.74,35800.0,12.607,12.607,12.5995,12.5995,35800.0
2013-08-05 14:15:00,16.74,16.75,16.74,16.74,13800.0,12.5995,12.607,12.5995,12.5995,13800.0
2013-08-05 14:20:00,16.74,16.75,16.74,16.74,17500.0,12.5995,12.607,12.5995,12.5995,17500.0
2013-08-05 14:25:00,16.74,16.75,16.74,16.74,43800.0,12.5995,12.607,12.5995,12.5995,43800.0
2013-08-05 14:30:00,16.74,16.75,16.74,16.74,14700.0,12.5995,12.607,12.5995,12.5995,14700.0
2013-08-05 14:35:00,16.74,16.76,16.74,16.74,145500.0,12.5995,12.6146,12.5995,12.5995,145500.0
2013-08-05 14:40:00,16.75,16.76,16.74,16.76,97800.0,12.607,12.6146,12.5995,12.6146,97800.0
2013-08-05 14:45:00,16.76,16.77,16.75,16.77,193100.0,12.6146,12.6221,12.607,12.6221,193100.0
2013-08-05 14:50:00,16.77,16.77,16.75,16.76,48700.0,12.6221,12.6221,12.607,12.6146,48700.0
2013-08-05 14:55:00,16.76,16.78,16.75,16.78,51700.0,12.6146,12.6296,12.607,12.6296,51700.0
2013-08-05 15:00:00,16.78,16.78,16.76,16.78,168900.0,12.6296,12.6296,12.6146,12.6296,168900.0
2013-08-05 15:05:00,16.78,16.78,16.77,16.78,45000.0,12.6296,12.6296,12.6221,12.6296,45000.0
2013-08-05 15:10:00,16.78,16.8,16.78,16.8,136400.0,12.6296,12.6447,12.6296,12.6447,136400.0
2013-08-05 15:15:00,16.8,16.81,16.79,16.81,71100.0,12.6447,12.6522,12.6371,12.6522,71100.0
2013-08-05 15:20:00,16.81,16.83,16.81,16.82,205700.0,12.6522,12.6673,12.6522,12.6597,205700.0
2013-08-05 15:25:00,16.82,16.83,16.82,16.83,96500.0,12.6597,12.6673,12.6597,12.6673,96500.0
2013-08-05 15:30:00,16.82,16.85,16.82,16.85,85700.0,12.6597,12.6823,12.6597,12.6823,85700.0
2013-08-05 15:35:00,16.85,16.86,16.84,16.86,87400.0,12.6823,12.6898,12.6748,12.6898,87400.0
2013-08-05 15:40:00,16.85,16.86,16.82,16.82,140900.0,12.6823,12.6898,12.6597,12.6597,140900.0
2013-08-05 15:45:00,16.82,16.83,16.82,16.83,109700.0,12.6597,12.6673,12.6597,12.6673,109700.0
2013-08-05 15:50:00,16.83,16.84,16.82,16.82,205600.0,12.6673,12.6748,12.6597,12.6597,205600.0
2013-08-05 15:55:00,16.82,16.83,16.82,16.83,299800.0,12.6597,12.6673,12.6597,12.6673,299800.0
2013-08-06 09:30:00,16.64,16.8,16.64,16.8,428800.0,12.5242,12.6447,12.5242,12.6447,428800.0
2013-08-06 09:35:00,16.79,16.81,16.76,16.76,435700.0,12.6371,12.6522,12.6146,12.6146,435700.0
2013-08-06 09:40:00,16.76,16.77,16.71,16.71,1295300.0,12.6146,12.6221,12.5769,12.5769,1295300.0
2013-08-06 09:45:00,16.71,16.71,16.67,16.69,186700.0,12.5769,12.5769,12.5468,12.5619,186700.0
2013-08-06 09:50:00,16.69,16.7,16.64,16.68,249200.0,12.5619,12.5694,12.5242,12.5544,249200.0
2013-08-06 09:55:00,16.68,16.71,16.67,16.71,129000.0,12.5544,12.5769,12.5468,12.5769,129000.0
2013-08-06 10:00:00,16.7,16.72,16.69,16.69,144500.0,12.5694,12.5845,12.5619,12.5619,144500.0
2013-08-06 10:05:00,16.7,16.7,16.68,16.69,101600.0,12.5694,12.5694,12.5544,12.5619,101600.0
2013-08-06 10:10:00,16.69,16.69,16.66,16.66,106300.0,12.5619,12.5619,12.5393,12.5393,106300.0
2013-08-06 10:15:00,16.66,16.67,16.65,16.67,87800.0,12.5393,12.5468,12.5318,12.5468,87800.0
2013-08-06 10:20:00,16.66,16.68,16.66,16.66,259000.0,12.5393,12.5544,12.5393,12.5393,259000.0
2013-08-06 10:25:00,16.66,16.68,16.66,16.67,80200.0,12.5393,12.5544,12.5393,12.5468,80200.0
2013-08-06 10:30:00,16.67,16.68,16.61,16.63,247800.0,12.5468,12.5544,12.5017,12.5167,247800.0
2013-08-06 10:35:00,16.62,16.63,16.59,16.62,306200.0,12.5092,12.5167,12.4866,12.5092,306200.0
2013-08-06 10:40:00,16.62,16.65,16.61,16.63,175700.0,12.5092,12.5318,12.5017,12.5167,175700.0
2013-08-06 10:45:00,16.63,16.65,16.63,16.65,66000.0,12.5167,12.5318,12.5167,12.5318,66000.0
2013-08-06 10:50:00,16.65,16.65,16.64,16.65,44400.0,12.5318,12.5318,12.5242,12.5318,44400.0
2013-08-06 10:55:00,16.65,16.66,16.64,16.64,96200.0,12.5318,12.5393,12.5242,12.5242,96200.0
2013-08-06 11:00:00,16.64,16.65,16.63,16.63,122400.0,12.5242,12.5318,12.5167,12.5167,122400.0
2013-08-06 11:05:00,16.63,16.64,16.63,16.63,78800.0,12.5167,12.5242,12.5167,12.5167,78800.0
2013-08-06 11:10:00,16.64,16.65,16.63,16.65,144200.0,12.5242,12.5318,12.5167,12.5318,144200.0
2013-08-06 11:15:00,16.64,16.67,16.64,16.66,164000.0,12.5242,12.5468,12.5242,12.5393,164000.0
2013-08-06 11:20:00,16.67,16.68,16.66,16.67,111100.0,12.5468,12.5544,12.5393,12.5468,111100.0
2013-08-06 11:25:00,16.68,16.68,16.67,16.68,121000.0,12.5544,12.5544,12.5468,12.5544,121000.0
2013-08-06 11:30:00,16.68,16.68,16.66,16.66,107900.0,12.5544,12.5544,12.5393,12.5393,107900.0
2013-08-06 11:35:00,16.66,16.67,16.66,16.67,90100.0,12.5393,12.5468,12.5393,12.5468,90100.0
2013-08-06 11:40:00,16.67,16.69,16.66,16.68,160900.0,12.5468,12.5619,12.5393,12.5544,160900.0
2013-08-06 11:45:00,16.68,16.69,16.67,16.68,121400.0,12.5544,12.5619,12.5468,12.5544,121400.0
2013-08-06 11:50:00,16.68,16.68,16.61,16.62,785500.0,12.5544,12.5544,12.5017,12.5092,785500.0
2013-08-06 11:55:00,16.61,16.62,16.59,16.6,289300.0,12.5017,12.5092,12.4866,12.4941,289300.0
2013-08-06 12:00:00,16.61,16.63,16.6,16.61,243400.0,12.5017,12.5167,12.4941,12.5017,243400.0
2013-08-06 12:05:00,16.62,16.63,16.61,16.61,156400.0,12.5092,12.5167,12.5017,12.5017,156400.0
2013-08-06 12:10:00,16.61,16.61,16.6,16.6,62200.0,12.5017,12.5017,12.4941,12.4941,62200.0
2013-08-06 12:15:00,16.6,16.61,16.59,16.6,132500.0,12.4941,12.5017,12.4866,12.4941,132500.0
2013-08-06 12:20:00,16.6,16.61,16.59,16.6,42600.0,12.4941,12.5017,12.4866,12.4941,42600.0
2013-08-06 12:25:00,16.61,16.62,16.61,16.62,91300.0,12.5017,12.5092,12.5017,12.5092,91300.0
2013-08-06 12:30:00,16.62,16.63,16.61,16.62,89200.0,12.5092,12.5167,12.5017,12.5092,89200.0
2013-08-06 12:35:00,16.62,16.63,16.61,16.63,35400.0,12.5092,12.5167,12.5017,12.5167,35400.0
2013-08-06 12:40:00,16.62,16.64,16.62,16.64,95700.0,12.5092,12.5242,12.5092,12.5242,95700.0
2013-08-06 12:45:00,16.64,16.64,16.63,16.64,40400.0,12.5242,12.5242,12.5167,12.5242,40400.0
2013-08-06 12:50:00,16.64,16.66,16.63,16.63,209900.0,12.5242,12.5393,12.5167,12.5167,209900.0
2013-08-06 12:55:00,16.63,16.63,16.62,16.62,40900.0,12.5167,12.5167,12.5092,12.5092,40900.0
2013-08-06 13:00:00,16.62,16.63,16.62,16.63,37300.0,12.5092,12.5167,12.5092,12.5167,37300.0
2013-08-06 13:05:00,16.63,16.63,16.62,16.62,39500.0,12.5167,12.5167,12.5092,12.5092,39500.0
2013-08-06 13:10:00,16.62,16.63,16.62,16.63,12300.0,12.5092,12.5167,12.5092,12.5167,12300.0
2013-08-06 13:15:00,16.63,16.63,16.62,16.62,25800.0,12.5167,12.5167,12.5092,12.5092,25800.0
2013-08-06 13:20:00,16.62,16.63,16.62,16.62,26800.0,12.5092,12.5167,12.5092,12.5092,26800.0
2013-08-06 13:25:00,16.63,16.65,16.62,16.65,63000.0,12.5167,12.5318,12.5092,12.5318,63000.0
2013-08-06 13:30:00,16.66,16.66,16.65,16.66,61500.0,12.5393,12.5393,12.5318,12.5393,61500.0
2013-08-06 13:35:00,16.66,16.67,16.64,16.65,134900.0,12.5393,12.5468,12.5242,12.5318,134900.0
2013-08-06 13:40:00,16.65,16.65,16.61,16.62,313600.0,12.5318,12.5318,12.5017,12.5092,313600.0
2013-08-06 13:45:00,16.61,16.62,16.61,16.62,49400.0,12.5017,12.5092,12.5017,12.5092,49400.0
2013-08-06 13:50:00,16.61,16.62,16.61,16.61,35100.0,12.5017,12.5092,12.5017,12.5017,35100.0
2013-08-06 13:55:00,16.61,16.63,16.61,16.62,60900.0,12.5017,12.5167,12.5017,12.5092,60900.0
2013-08-06 14:00:00,16.63,16.63,16.61,16.62,126200.0,12.5167,12.5167,12.5017,12.5092,126200.0
2013-08-06 14:05:00,16.62,16.62,16.61,16.61,25100.0,12.5092,12.5092,12.5017,12.5017,25100.0
2013-08-06 14:10:00,16.62,16.62,16.59,16.6,228000.0,12.5092,12.5092,12.4866,12.4941,228000.0
2013-08-06 14:15:00,16.6,16.6,16.59,16.6,18900.0,12.4941,12.4941,12.4866,12.4941,18900.0
2013-08-06 14:20:00,16.59,16.61,16.59,16.6,236400.0,12.4866,12.5017,12.4866,12.4941,236400.0
2013-08-06 14:25:00,16.6,16.61,16.59,16.6,271000.0,12.4941,12.5017,12.4866,12.4941,271000.0
2013-08-06 14:30:00,16.6,16.61,16.59,16.61,86400.0,12.4941,12.5017,12.4866,12.5017,86400.0
2013-08-06 14:35:00,16.6,16.61,16.6,16.61,94000.0,12.4941,12.5017,12.4941,12.5017,94000.0
2013-08-06 14:40:00,16.61,16.61,16.57,16.57,133500.0,12.5017,12.5017,12.4716,12.4716,133500.0
2013-08-06 14:45:00,16.57,16.59,16.57,16.58,77700.0,12.4716,12.4866,12.4716,12.4791,77700.0
2013-08-06 14:50:00,16.58,16.59,16.58,16.58,62800.0,12.4791,12.4866,12.4791,12.4791,62800.0
2013-08-06 14:55:00,16.59,16.61,16.58,16.61,180100.0,12.4866,12.5017,12.4791,12.5017,180100.0
2013-08-06 15:00:00,16.61,16.61,16.59,16.6,51600.0,12.5017,12.5017,12.4866,12.4941,51600.0
2013-08-06 15:05:00,16.6,16.61,16.58,16.58,160300.0,12.4941,12.5017,12.4791,12.4791,160300.0
2013-08-06 15:10:00,16.58,16.59,16.58,16.58,34000.0,12.4791,12.4866,12.4791,12.4791,34000.0
2013-08-06 15:15:00,16.58,16.59,16.58,16.59,91400.0,12.4791,12.4866,12.4791,12.4866,91400.0
2013-08-06 15:20:00,16.59,16.6,16.58,16.6,74500.0,12.4866,12.4941,12.4791,12.4941,74500.0
2013-08-06 15:25:00,16.6,16.61,16.59,16.6,154500.0,12.4941,12.5017,12.4866,12.4941,154500.0
2013-08-06 15:30:00,16.6,16.61,16.6,16.61,221900.0,12.4941,12.5017,12.4941,12.5017,221900.0
2013-08-06 15:35:00,16.61,16.62,16.6,16.62,125400.0,12.5017,12.5092,12.4941,12.5092,125400.0
2013-08-06 15:40:00,16.62,16.64,16.61,16.63,112000.0,12.5092,12.5242,12.5017,12.5167,112000.0
2013-08-06 15:45:00,16.63,16.64,16.61,16.63,274000.0,12.5167,12.5242,12.5017,12.5167,274000.0
2013-08-06 15:50:00,16.62,16.63,16.61,16.61,256500.0,12.5092,12.5167,12.5017,12.5017,256500.0
2013-08-06 15:55:00,16.61,16.62,16.59,16.6,458800.0,12.5017,12.5092,12.4866,12.4941,458800.0
2013-08-07 09:30:00,16.4,16.4,16.28,16.31,654200.0,12.3436,12.3436,12.2533,12.2759,654200.0
2013-08-07 09:35:00,16.31,16.35,16.3,16.32,533000.0,12.2759,12.306,12.2683,12.2834,533000.0
2013-08-07 09:40:00,16.32,16.33,16.29,16.3,624600.0,12.2834,12.2909,12.2608,12.2683,624600.0
2013-08-07 09:45:00,16.3,16.31,16.28,16.29,154800.0,12.2683,12.2759,12.2533,12.2608,154800.0
2013-08-07 09:50:00,16.29,16.3,16.28,16.28,112000.0,12.2608,12.2683,12.2533,12.2533,112000.0
2013-08-07 09:55:00,16.28,16.29,16.23,16.23,194700.0,12.2533,12.2608,12.2157,12.2157,194700.0
2013-08-07 10:00:00,16.23,16.24,16.16,16.18,322500.0,12.2157,12.2232,12.163,12.178,322500.0
2013-08-07 10:05:00,16.18,16.2,16.13,16.16,629500.0,12.178,12.1931,12.1404,12.163,629500.0
2013-08-07 10:10:00,16.16,16.21,16.15,16.19,460300.0,12.163,12.2006,12.1554,12.1856,460300.0
2013-08-07 10:15:00,16.19,16.21,16.18,16.2,296100.0,12.1856,12.2006,12.178,12.1931,296100.0
2013-08-07 10:20:00,16.2,16.2,16.19,16.19,39300.0,12.1931,12.1931,12.1856,12.1856,39300.0
2013-08-07 10:25:00,16.2,16.2,16.16,16.16,241600.0,12.1931,12.1931,12.163,12.163,241600.0
2013-08-07 10:30:00,16.17,16.17,16.15,16.16,84700.0,12.1705,12.1705,12.1554,12.163,84700.0
2013-08-07 10:35:00,16.16,16.16,16.12,16.16,343100.0,12.163,12.163,12.1329,12.163,343100.0
2013-08-07 10:40:00,16.16,16.16,16.13,16.15,245400.0,12.163,12.163,12.1404,12.1554,245400.0
2013-08-07 10:45:00,16.15,16.17,16.15,16.16,148500.0,12.1554,12.1705,12.1554,12.163,148500.0
2013-08-07 10:50:00,16.16,16.17,16.15,16.17,206700.0,12.163,12.1705,12.1554,12.1705,206700.0
2013-08-07 10:55:00,16.17,16.17,16.14,16.16,183300.0,12.1705,12.1705,12.1479,12.163,183300.0
2013-08-07 11:00:00,16.16,16.18,16.16,16.17,148500.0,12.163,12.178,12.163,12.1705,148500.0
2013-08-07 11:05:00,16.17,16.17,16.16,16.17,52100.0,12.1705,12.1705,12.163,12.1705,52100.0
2013-08-07 11:10:00,16.17,16.18,16.16,16.18,148200.0,12.1705,12.178,12.163,12.178,148200.0
2013-08-07 11:15:00,16.18,16.2,16.17,16.2,114300.0,12.178,12.1931,12.1705,12.1931,114300.0
2013-08-07 11:20:00,16.2,16.2,16.18,16.18,533700.0,12.1931,12.1931,12.178,12.178,533700.0
2013-08-07 11:25:00,16.19,16.19,16.18,16.19,48600.0,12.1856,12.1856,12.178,12.1856,48600.0
2013-08-07 11:30:00,16.19,16.19,16.18,16.19,38800.0,12.1856,12.1856,12.178,12.1856,38800.0
2013-08-07 11:35:00,16.19,16.19,16.18,16.19,52100.0,12.1856,12.1856,12.178,12.1856,52100.0
2013-08-07 11:40:00,16.19,16.2,16.18,16.2,197100.0,12.1856,12.1931,12.178,12.1931,197100.0
2013-08-07 11:45:00,16.2,16.2,16.19,16.2,112100.0,12.1931,12.1931,12.1856,12.1931,112100.0
2013-08-07 11:50:00,16.2,16.2,16.19,16.2,77700.0,12.1931,12.1931,12.1856,12.1931,77700.0
2013-08-07 11:55:00,16.19,16.21,16.19,16.2,163100.0,12.1856,12.2006,12.1856,12.1931,163100.0
2013-08-07 12:00:00,16.2,16.2,16.19,16.2,80200.0,12.1931,12.1931,12.1856,12.1931,80200.0
2013-08-07 12:05:00,16.19,16.21,16.19,16.2,369200.0,12.1856,12.2006,12.1856,12.1931,369200.0
2013-08-07 12:10:00,16.2,16.23,16.19,16.21,622500.0,12.1931,12.2157,12.1856,12.2006,622500.0
2013-08-07 12:15:00,16.21,16.21,16.19,16.2,359300.0,12.2006,12.2006,12.1856,12.1931,359300.0
2013-08-07 12:20:00,16.19,16.2,16.19,16.2,69600.0,12.1856,12.1931,12.1856,12.1931,69600.0
2013-08-07 12:25:00,16.2,16.2,16.19,16.2,57000.0,12.1931,12.1931,12.1856,12.1931,57000.0
2013-08-07 12:30:00,16.2,16.2,16.19,16.19,72400.0,12.1931,12.1931,12.1856,12.1856,72400.0
2013-08-07 12:35:00,16.2,16.2,16.19,16.2,84600.0,12.1931,12.1931,12.1856,12.1931,84600.0
2013-08-07 12:40:00,16.2,16.2,16.19,16.2,344600.0,12.1931,12.1931,12.1856,12.1931,344600.0
2013-08-07 12:45:00,16.2,16.2,16.11,16.14,461200.0,12.1931,12.1931,12.1253,12.1479,461200.0
2013-08-07 12:50:00,16.15,16.15,16.14,16.14,12600.0,12.1554,12.1554,12.1479,12.1479,12600.0
2013-08-07 12:55:00,16.15,16.15,16.14,16.14,105200.0,12.1554,12.1554,12.1479,12.1479,105200.0
2013-08-07 13:00:00,16.15,16.15,16.13,16.14,113800.0,12.1554,12.1554,12.1404,12.1479,113800.0
2013-08-07 13:05:00,16.13,16.17,16.13,16.16,157200.0,12.1404,12.1705,12.1404,12.163,157200.0
2013-08-07 13:10:00,16.17,16.2,16.16,16.17,167200.0,12.1705,12.1931,12.163,12.1705,167200.0
2013-08-07 13:15:00,16.17,16.18,16.17,16.18,28200.0,12.1705,12.178,12.1705,12.178,28200.0
2013-08-07 13:20:00,16.17,16.2,16.17,16.19,121500.0,12.1705,12.1931,12.1705,12.1856,121500.0
2013-08-07 13:25:00,16.18,16.2,16.18,16.19,84700.0,12.178,12.1931,12.178,12.1856,84700.0
2013-08-07 13:30:00,16.19,16.2,16.18,16.19,120800.0,12.1856,12.1931,12.178,12.1856,120800.0
2013-08-07 13:35:00,16.19,16.19,16.18,16.19,27700.0,12.1856,12.1856,12.178,12.1856,27700.0
2013-08-07 13:40:00,16.19,16.2,16.16,16.16,492300.0,12.1856,12.1931,12.163,12.163,492300.0
2013-08-07 13:45:00,16.16,16.17,16.16,16.17,16000.0,12.163,12.1705,12.163,12.1705,16000.0
2013-08-07 13:50:00,16.16,16.17,16.15,16.15,389900.0,12.163,12.1705,12.1554,12.1554,389900.0
2013-08-07 13:55:00,16.16,16.16,16.15,16.15,51000.0,12.163,12.163,12.1554,12.1554,51000.0
2013-08-07 14:00:00,16.16,16.16,16.15,16.15,39400.0,12.163,12.163,12.1554,12.1554,39400.0
2013-08-07 14:05:00,16.15,16.16,16.15,16.16,70900.0,12.1554,12.163,12.1554,12.163,70900.0
2013-08-07 14:10:00,16.15,16.16,16.15,16.16,126000.0,12.1554,12.163,12.1554,12.163,126000.0
2013-08-07 14:15:00,16.15,16.16,16.15,16.15,94200.0,12.1554,12.163,12.1554,12.1554,94200.0
2013-08-07 14:20:00,16.16,16.16,16.15,16.16,62100.0,12.163,12.163,12.1554,12.163,62100.0
2013-08-07 14:25:00,16.15,16.16,16.15,16.16,104700.0,12.1554,12.163,12.1554,12.163,104700.0
2013-08-07 14:30:00,16.15,16.16,16.15,16.16,111200.0,12.1554,12.163,12.1554,12.163,111200.0
2013-08-07 14:35:00,16.16,16.16,16.13,16.13,156900.0,12.163,12.163,12.1404,12.1404,156900.0
2013-08-07 14:40:00,16.13,16.14,16.13,16.13,22200.0,12.1404,12.1479,12.1404,12.1404,22200.0
2013-08-07 14:45:00,16.13,16.14,16.13,16.14,43200.0,12.1404,12.1479,12.1404,12.1479,43200.0
2013-08-07 14:50:00,16.13,16.16,16.13,16.16,302700.0,12.1404,12.163,12.1404,12.163,302700.0
2013-08-07 14:55:00,16.16,16.17,16.16,16.17,75300.0,12.163,12.1705,12.163,12.1705,75300.0
2013-08-07 15:00:00,16.17,16.19,16.16,16.19,140200.0,12.1705,12.1856,12.163,12.1856,140200.0
2013-08-07 15:05:00,16.19,16.19,16.17,16.17,411000.0,12.1856,12.1856,12.1705,12.1705,411000.0
2013-08-07 15:10:00,16.17,16.18,16.16,16.18,205500.0,12.1705,12.178,12.163,12.178,205500.0
2013-08-07 15:15:00,16.18,16.19,16.17,16.19,187800.0,12.178,12.1856,12.1705,12.1856,187800.0
2013-08-07 15:20:00,16.19,16.19,16.15,16.15,491300.0,12.1856,12.1856,12.1554,12.1554,491300.0
2013-08-07 15:25:00,16.15,16.16,16.14,16.14,153500.0,12.1554,12.163,12.1479,12.1479,153500.0
2013-08-07 15:30:00,16.14,16.15,16.14,16.15,66000.0,12.1479,12.1554,12.1479,12.1554,66000.0
2013-08-07 15:35:00,16.14,16.15,16.14,16.14,162100.0,12.1479,12.1554,12.1479,12.1479,162100.0
2013-08-07 15:40:00,16.14,16.18,16.14,16.17,357700.0,12.1479,12.178,12.1479,12.1705,357700.0
2013-08-07 15:45:00,16.18,16.18,16.17,16.17,283600.0,12.178,12.178,12.1705,12.1705,283600.0
2013-08-07 15:50:00,16.17,16.18,16.17,16.17,243500.0,12.1705,12.178,12.1705,12.1705,243500.0
2013-08-07 15:55:00,16.18,16.18,16.16,16.16,861100.0,12.178,12.178,12.163,12.163,861100.0
2013-08-08 09:30:00,16.26,16.26,16.18,16.19,239600.0,12.2382,12.2382,12.178,12.1856,239600.0
2013-08-08 09:35:00,16.19,16.25,16.18,16.18,165300.0,12.1856,12.2307,12.178,12.178,165300.0
2013-08-08 09:40:00,16.18,16.2,16.17,16.17,114800.0,12.178,12.1931,12.1705,12.1705,114800.0
2013-08-08 09:45:00,16.17,16.21,16.17,16.19,244200.0,12.1705,12.2006,12.1705,12.1856,244200.0
2013-08-08 09:50:00,16.19,16.19,16.17,16.17,136100.0,12.1856,12.1856,12.1705,12.1705,136100.0
2013-08-08 09:55:00,16.18,16.19,16.17,16.19,98700.0,12.178,12.1856,12.1705,12.1856,98700.0
2013-08-08 10:00:00,16.19,16.19,16.17,16.18,115700.0,12.1856,12.1856,12.1705,12.178,115700.0
2013-08-08 10:05:00,16.18,16.18,16.13,16.18,278300.0,12.178,12.178,12.1404,12.178,278300.0
2013-08-08 10:10:00,16.18,16.19,16.16,16.19,318100.0,12.178,12.1856,12.163,12.1856,318100.0
2013-08-08 10:15:00,16.19,16.19,16.16,16.16,133100.0,12.1856,12.1856,12.163,12.163,133100.0
2013-08-08 10:20:00,16.16,16.18,16.16,16.18,96700.0,12.163,12.178,12.163,12.178,96700.0
2013-08-08 10:25:00,16.18,16.18,16.17,16.17,143600.0,12.178,12.178,12.1705,12.1705,143600.0
2013-08-08 10:30:00,16.17,16.18,16.13,16.16,402200.0,12.1705,12.178,12.1404,12.163,402200.0
2013-08-08 10:35:00,16.17,16.18,16.14,16.15,176800.0,12.1705,12.178,12.1479,12.1554,176800.0
2013-08-08 10:40:00,16.14,16.15,16.13,16.13,40200.0,12.1479,12.1554,12.1404,12.1404,40200.0
2013-08-08 10:45:00,16.14,16.14,16.09,16.12,419000.0,12.1479,12.1479,12.1103,12.1329,419000.0
2013-08-08 10:50:00,16.12,16.12,16.11,16.12,93200.0,12.1329,12.1329,12.1253,12.1329,93200.0
2013-08-08 10:55:00,16.12,16.12,16.1,16.11,44900.0,12.1329,12.1329,12.1178,12.1253,44900.0
2013-08-08 11:00:00,16.11,16.12,16.1,16.12,86200.0,12.1253,12.1329,12.1178,12.1329,86200.0
2013-08-08 11:05:00,16.12,16.12,16.11,16.12,170100.0,12.1329,12.1329,12.1253,12.1329,170100.0
2013-08-08 11:10:00,16.12,16.17,16.11,16.17,336100.0,12.1329,12.1705,12.1253,12.1705,336100.0
2013-08-08 11:15:00,16.17,16.19,16.17,16.19,36400.0,12.1705,12.1856,12.1705,12.1856,36400.0
2013-08-08 11:20:00,16.19,16.23,16.19,16.2,130600.0,12.1856,12.2157,12.1856,12.1931,130600.0
2013-08-08 11:25:00,16.2,16.21,16.18,16.2,79200.0,12.1931,12.2006,12.178,12.1931,79200.0
2013-08-08 11:30:00,16.19,16.2,16.19,16.2,82400.0,12.1856,12.1931,12.1856,12.1931,82400.0
2013-08-08 11:35:00,16.2,16.21,16.19,16.21,57600.0,12.1931,12.2006,12.1856,12.2006,57600.0
2013-08-08 11:40:00,16.21,16.22,16.18,16.18,93600.0,12.2006,12.2081,12.178,12.178,93600.0
2013-08-08 11:45:00,16.19,16.19,16.18,16.19,33400.0,12.1856,12.1856,12.178,12.1856,33400.0
2013-08-08 11:50:00,16.19,16.21,16.19,16.2,95400.0,12.1856,12.2006,12.1856,12.1931,95400.0
2013-08-08 11:55:00,16.21,16.22,16.21,16.22,91800.0,12.2006,12.2081,12.2006,12.2081,91800.0
2013-08-08 12:00:00,16.22,16.24,16.21,16.23,120100.0,12.2081,12.2232,12.2006,12.2157,120100.0
2013-08-08 12:05:00,16.23,16.24,16.19,16.2,117800.0,12.2157,12.2232,12.1856,12.1931,117800.0
2013-08-08 12:10:00,16.19,16.21,16.19,16.21,64600.0,12.1856,12.2006,12.1856,12.2006,64600.0
2013-08-08 12:15:00,16.21,16.21,16.2,16.21,53200.0,12.2006,12.2006,12.1931,12.2006,53200.0
2013-08-08 12:20:00,16.21,16.24,16.21,16.24,136900.0,12.2006,12.2232,12.2006,12.2232,136900.0
2013-08-08 12:25:00,16.23,16.24,16.22,16.23,110800.0,12.2157,12.2232,12.2081,12.2157,110800.0
2013-08-08 12:30:00,16.23,16.23,16.22,16.23,41900.0,12.2157,12.2157,12.2081,12.2157,41900.0
2013-08-08 12:35:00,16.23,16.23,16.22,16.23,37300.0,12.2157,12.2157,12.2081,12.2157,37300.0
2013-08-08 12:40:00,16.23,16.24,16.22,16.23,229000.0,12.2157,12.2232,12.2081,12.2157,229000.0
2013-08-08 12:45:00,16.23,16.23,16.22,16.23,50700.0,12.2157,12.2157,12.2081,12.2157,50700.0
2013-08-08 12:50:00,16.23,16.24,16.23,16.23,56100.0,12.2157,12.2232,12.2157,12.2157,56100.0
2013-08-08 12:55:00,16.24,16.25,16.23,16.25,63400.0,12.2232,12.2307,12.2157,12.2307,63400.0
2013-08-08 13:00:00,16.25,16.26,16.24,16.25,70300.0,12.2307,12.2382,12.2232,12.2307,70300.0
2013-08-08 13:05:00,16.25,16.26,16.24,16.25,111700.0,12.2307,12.2382,12.2232,12.2307,111700.0
2013-08-08 13:10:00,16.25,16.25,16.21,16.21,87700.0,12.2307,12.2307,12.2006,12.2006,87700.0
2013-08-08 13:15:00,16.21,16.21,16.19,16.2,103800.0,12.2006,12.2006,12.1856,12.1931,103800.0
2013-08-08 13:20:00,16.2,16.21,16.19,16.2,72600.0,12.1931,12.2006,12.1856,12.1931,72600.0
2013-08-08 13:25:00,16.2,16.2,16.19,16.2,73800.0,12.1931,12.1931,12.1856,12.1931,73800.0
2013-08-08 13:30:00,16.2,16.21,16.19,16.2,132300.0,12.1931,12.2006,12.1856,12.1931,132300.0
2013-08-08 13:35:00,16.2,16.2,16.19,16.2,59500.0,12.1931,12.1931,12.1856,12.1931,59500.0
2013-08-08 13:40:00,16.19,16.2,16.19,16.2,54200.0,12.1856,12.1931,12.1856,12.1931,54200.0
2013-08-08 13:45:00,16.2,16.21,16.19,16.2,110800.0,12.1931,12.2006,12.1856,12.1931,110800.0
2013-08-08 13:50:00,16.2,16.2,16.2,16.2,20600.0,12.1931,12.1931,12.1931,12.1931,20600.0
2013-08-08 13:55:00,16.2,16.2,16.19,16.2,45100.0,12.1931,12.1931,12.1856,12.1931,45100.0
2013-08-08 14:00:00,16.2,16.21,16.19,16.2,196300.0,12.1931,12.2006,12.1856,12.1931,196300.0
2013-08-08 14:05:00,16.2,16.22,16.19,16.2,400000.0,12.1931,12.2081,12.1856,12.1931,400000.0
2013-08-08 14:10:00,16.19,16.2,16.19,16.2,44000.0,12.1856,12.1931,12.1856,12.1931,44000.0
2013-08-08 14:15:00,16.2,16.2,16.19,16.2,30500.0,12.1931,12.1931,12.1856,12.1931,30500.0
2013-08-08 14:20:00,16.2,16.21,16.19,16.21,111400.0,12.1931,12.2006,12.1856,12.2006,111400.0
2013-08-08 14:25:00,16.21,16.22,16.2,16.22,56500.0,12.2006,12.2081,12.1931,12.2081,56500.0
2013-08-08 14:30:00,16.22,16.23,16.19,16.19,168500.0,12.2081,12.2157,12.1856,12.1856,168500.0
2013-08-08 14:35:00,16.19,16.21,16.19,16.21,184900.0,12.1856,12.2006,12.1856,12.2006,184900.0
2013-08-08 14:40:00,16.21,16.22,16.19,16.2,126700.0,12.2006,12.2081,12.1856,12.1931,126700.0
2013-08-08 14:45:00,16.2,16.21,16.19,16.21,79500.0,12.1931,12.2006,12.1856,12.2006,79500.0
2013-08-08 14:50:00,16.21,16.21,16.2,16.21,32400.0,12.2006,12.2006,12.1931,12.2006,32400.0
2013-08-08 14:55:00,16.21,16.22,16.2,16.22,57700.0,12.2006,12.2081,12.1931,12.2081,57700.0
2013-08-08 15:00:00,16.22,16.23,16.21,16.21,83500.0,12.2081,12.2157,12.2006,12.2006,83500.0
2013-08-08 15:05:00,16.21,16.22,16.21,16.21,126500.0,12.2006,12.2081,12.2006,12.2006,126500.0
2013-08-08 15:10:00,16.21,16.22,16.18,16.18,135500.0,12.2006,12.2081,12.178,12.178,135500.0
2013-08-08 15:15:00,16.19,16.21,16.18,16.21,120800.0,12.1856,12.2006,12.178,12.2006,120800.0
2013-08-08 15:20:00,16.21,16.21,16.2,16.21,112300.0,12.2006,12.2006,12.1931,12.2006,112300.0
2013-08-08 15:25:00,16.21,16.23,16.2,16.23,126700.0,12.2006,12.2157,12.1931,12.2157,126700.0
2013-08-08 15:30:00,16.23,16.23,16.22,16.23,53900.0,12.2157,12.2157,12.2081,12.2157,53900.0
2013-08-08 15:35:00,16.23,16.24,16.22,16.24,53200.0,12.2157,12.2232,12.2081,12.2232,53200.0
2013-08-08 15:40:00,16.24,16.26,16.24,16.26,64300.0,12.2232,12.2382,12.2232,12.2382,64300.0
2013-08-08 15:45:00,16.26,16.27,16.26,16.27,113300.0,12.2382,12.2458,12.2382,12.2458,113300.0
2013-08-08 15:50:00,16.26,16.27,16.26,16.27,144900.0,12.2382,12.2458,12.2382,12.2458,144900.0
2013-08-08 15:55:00,16.27,16.27,16.21,16.21,776500.0,12.2458,12.2458,12.2006,12.2006,776500.0
2013-08-09 09:30:00,16.15,16.19,16.13,16.18,243100.0,12.1554,12.1856,12.1404,12.178,243100.0
2013-08-09 09:35:00,16.19,16.2,16.16,16.17,214800.0,12.1856,12.1931,12.163,12.1705,214800.0
2013-08-09 09:40:00,16.18,16.18,16.16,16.16,177300.0,12.178,12.178,12.163,12.163,177300.0
2013-08-09 09:45:00,16.16,16.16,16.14,16.14,158200.0,12.163,12.163,12.1479,12.1479,158200.0
2013-08-09 09:50:00,16.14,16.16,16.13,16.14,264100.0,12.1479,12.163,12.1404,12.1479,264100.0
2013-08-09 09:55:00,16.13,16.14,16.13,16.13,98700.0,12.1404,12.1479,12.1404,12.1404,98700.0
2013-08-09 10:00:00,16.14,16.16,16.13,16.15,143500.0,12.1479,12.163,12.1404,12.1554,143500.0
2013-08-09 10:05:00,16.15,16.18,16.13,16.14,252400.0,12.1554,12.178,12.1404,12.1479,252400.0
2013-08-09 10:10:00,16.14,16.18,16.13,16.18,253400.0,12.1479,12.178,12.1404,12.178,253400.0
2013-08-09 10:15:00,16.17,16.19,16.16,16.19,89500.0,12.1705,12.1856,12.163,12.1856,89500.0
2013-08-09 10:20:00,16.19,16.19,16.15,16.16,128400.0,12.1856,12.1856,12.1554,12.163,128400.0
2013-08-09 10:25:00,16.17,16.2,16.16,16.17,187200.0,12.1705,12.1931,12.163,12.1705,187200.0
2013-08-09 10:30:00,16.16,16.21,16.16,16.21,130400.0,12.163,12.2006,12.163,12.2006,130400.0
2013-08-09 10:35:00,16.21,16.22,16.19,16.21,108800.0,12.2006,12.2081,12.1856,12.2006,108800.0
2013-08-09 10:40:00,16.21,16.22,16.19,16.2,179400.0,12.2006,12.2081,12.1856,12.1931,179400.0
2013-08-09 10:45:00,16.2,16.22,16.19,16.19,61000.0,12.1931,12.2081,12.1856,12.1856,61000.0
2013-08-09 10:50:00,16.2,16.21,16.19,16.19,58200.0,12.1931,12.2006,12.1856,12.1856,58200.0
2013-08-09 10:55:00,16.19,16.2,16.19,16.2,53200.0,12.1856,12.1931,12.1856,12.1931,53200.0
2013-08-09 11:00:00,16.2,16.2,16.16,16.17,63100.0,12.1931,12.1931,12.163,12.1705,63100.0
2013-08-09 11:05:00,16.17,16.17,16.16,16.17,55000.0,12.1705,12.1705,12.163,12.1705,55000.0
2013-08-09 11:10:00,16.16,16.2,16.16,16.2,62400.0,12.163,12.1931,12.163,12.1931,62400.0
2013-08-09 11:15:00,16.2,16.2,16.18,16.19,79100.0,12.1931,12.1931,12.178,12.1856,79100.0
2013-08-09 11:20:00,16.18,16.18,16.17,16.17,19800.0,12.178,12.178,12.1705,12.1705,19800.0
2013-08-09 11:25:00,16.18,16.18,16.15,16.18,99000.0,12.178,12.178,12.1554,12.178,99000.0
2013-08-09 11:30:00,16.18,16.18,16.17,16.18,16900.0,12.178,12.178,12.1705,12.178,16900.0
2013-08-09 11:35:00,16.18,16.2,16.17,16.19,91300.0,12.178,12.1931,12.1705,12.1856,91300.0
2013-08-09 11:40:00,16.2,16.2,16.19,16.19,61400.0,12.1931,12.1931,12.1856,12.1856,61400.0
2013-08-09 11:45:00,16.19,16.21,16.19,16.2,123800.0,12.1856,12.2006,12.1856,12.1931,123800.0
2013-08-09 11:50:00,16.2,16.21,16.18,16.19,195500.0,12.1931,12.2006,12.178,12.1856,195500.0
2013-08-09 11:55:00,16.19,16.2,16.18,16.19,95000.0,12.1856,12.1931,12.178,12.1856,95000.0
2013-08-09 12:00:00,16.2,16.2,16.19,16.2,45600.0,12.1931,12.1931,12.1856,12.1931,45600.0
2013-08-09 12:05:00,16.19,16.2,16.19,16.2,28700.0,12.1856,12.1931,12.1856,12.1931,28700.0
2013-08-09 12:10:00,16.2,16.21,16.19,16.2,119800.0,12.1931,12.2006,12.1856,12.1931,119800.0
2013-08-09 12:15:00,16.2,16.21,16.19,16.21,106800.0,12.1931,12.2006,12.1856,12.2006,106800.0
2013-08-09 12:20:00,16.2,16.21,16.18,16.19,120600.0,12.1931,12.2006,12.178,12.1856,120600.0
2013-08-09 12:25:00,16.19,16.21,16.19,16.21,62700.0,12.1856,12.2006,12.1856,12.2006,62700.0
2013-08-09 12:30:00,16.21,16.24,16.21,16.24,73000.0,12.2006,12.2232,12.2006,12.2232,73000.0
2013-08-09 12:35:00,16.24,16.25,16.22,16.23,46900.0,12.2232,12.2307,12.2081,12.2157,46900.0
2013-08-09 12:40:00,16.23,16.23,16.21,16.22,115700.0,12.2157,12.2157,12.2006,12.2081,115700.0
2013-08-09 12:45:00,16.21,16.23,16.21,16.21,148800.0,12.2006,12.2157,12.2006,12.2006,148800.0
2013-08-09 12:50:00,16.21,16.22,16.21,16.21,19700.0,12.2006,12.2081,12.2006,12.2006,19700.0
2013-08-09 12:55:00,16.21,16.21,16.2,16.21,125500.0,12.2006,12.2006,12.1931,12.2006,125500.0
2013-08-09 13:00:00,16.2,16.2,16.19,16.19,23800.0,12.1931,12.1931,12.1856,12.1856,23800.0
2013-08-09 13:05:00,16.19,16.2,16.18,16.18,59700.0,12.1856,12.1931,12.178,12.178,59700.0
2013-08-09 13:10:00,16.19,16.19,16.18,16.18,117400.0,12.1856,12.1856,12.178,12.178,117400.0
2013-08-09 13:15:00,16.19,16.19,16.17,16.18,37200.0,12.1856,12.1856,12.1705,12.178,37200.0
2013-08-09 13:20:00,16.17,16.18,16.16,16.17,184100.0,12.1705,12.178,12.163,12.1705,184100.0
2013-08-09 13:25:00,16.18,16.18,16.16,16.16,146700.0,12.178,12.178,12.163,12.163,146700.0
2013-08-09 13:30:00,16.16,16.18,16.16,16.18,60800.0,12.163,12.178,12.163,12.178,60800.0
2013-08-09 13:35:00,16.17,16.2,16.17,16.2,102200.0,12.1705,12.1931,12.1705,12.1931,102200.0
2013-08-09 13:40:00,16.19,16.21,16.19,16.19,107800.0,12.1856,12.2006,12.1856,12.1856,107800.0
2013-08-09 13:45:00,16.19,16.19,16.18,16.19,51800.0,12.1856,12.1856,12.178,12.1856,51800.0
2013-08-09 13:50:00,16.19,16.19,16.18,16.19,38600.0,12.1856,12.1856,12.178,12.1856,38600.0
2013-08-09 13:55:00,16.18,16.19,16.15,16.16,174900.0,12.178,12.1856,12.1554,12.163,174900.0
2013-08-09 14:00:00,16.17,16.19,16.16,16.18,57500.0,12.1705,12.1856,12.163,12.178,57500.0
2013-08-09 14:05:00,16.17,16.18,16.17,16.18,30600.0,12.1705,12.178,12.1705,12.178,30600.0
2013-08-09 14:10:00,16.17,16.18,16.16,16.17,90200.0,12.1705,12.178,12.163,12.1705,90200.0
2013-08-09 14:15:00,16.17,16.18,16.16,16.18,75600.0,12.1705,12.178,12.163,12.178,75600.0
2013-08-09 14:20:00,16.17,16.17,16.16,16.17,61400.0,12.1705,12.1705,12.163,12.1705,61400.0
2013-08-09 14:25:00,16.16,16.18,16.16,16.18,123600.0,12.163,12.178,12.163,12.178,123600.0
2013-08-09 14:30:00,16.18,16.18,16.17,16.18,24000.0,12.178,12.178,12.1705,12.178,24000.0
2013-08-09 14:35:00,16.17,16.18,16.17,16.17,17400.0,12.1705,12.178,12.1705,12.1705,17400.0
2013-08-09 14:40:00,16.18,16.2,16.16,16.2,456300.0,12.178,12.1931,12.163,12.1931,456300.0
2013-08-09 14:45:00,16.19,16.22,16.19,16.22,85000.0,12.1856,12.2081,12.1856,12.2081,85000.0
2013-08-09 14:50:00,16.23,16.23,16.2,16.21,160600.0,12.2157,12.2157,12.1931,12.2006,160600.0
2013-08-09 14:55:00,16.21,16.22,16.21,16.21,85600.0,12.2006,12.2081,12.2006,12.2006,85600.0
2013-08-09 15:00:00,16.22,16.24,16.21,16.23,83500.0,12.2081,12.2232,12.2006,12.2157,83500.0
2013-08-09 15:05:00,16.24,16.24,16.23,16.23,12000.0,12.2232,12.2232,12.2157,12.2157,12000.0
2013-08-09 15:10:00,16.23,16.24,16.23,16.23,136100.0,12.2157,12.2232,12.2157,12.2157,136100.0
2013-08-09 15:15:00,16.23,16.24,16.23,16.23,39000.0,12.2157,12.2232,12.2157,12.2157,39000.0
2013-08-09 15:20:00,16.24,16.26,16.23,16.25,277800.0,12.2232,12.2382,12.2157,12.2307,277800.0
2013-08-09 15:25:00,16.26,16.26,16.24,16.25,146700.0,12.2382,12.2382,12.2232,12.2307,146700.0
2013-08-09 15:30:00,16.25,16.26,16.24,16.25,291700.0,12.2307,12.2382,12.2232,12.2307,291700.0
2013-08-09 15:35:00,16.25,16.26,16.24,16.25,155000.0,12.2307,12.2382,12.2232,12.2307,155000.0
2013-08-09 15:40:00,16.24,16.26,16.24,16.25,152000.0,12.2232,12.2382,12.2232,12.2307,152000.0
2013-08-09 15:45:00,16.25,16.26,16.25,16.25,149400.0,12.2307,12.2382,12.2307,12.2307,149400.0
2013-08-09 15:50:00,16.26,16.26,16.25,16.25,242000.0,12.2382,12.2382,12.2307,12.2307,242000.0
2013-08-09 15:55:00,16.26,16.27,16.21,16.21,1373000.0,12.2382,12.2458,12.2006,12.2006,1373000.0
2013-08-12 09:30:00,16.17,16.18,16.1,16.18,178400.0,12.1705,12.178,12.1178,12.178,178400.0
2013-08-12 09:35:00,16.18,16.23,16.14,16.19,216800.0,12.178,12.2157,12.1479,12.1856,216800.0
2013-08-12 09:40:00,16.19,16.22,16.14,16.17,206800.0,12.1856,12.2081,12.1479,12.1705,206800.0
2013-08-12 09:45:00,16.18,16.19,16.17,16.19,43400.0,12.178,12.1856,12.1705,12.1856,43400.0
2013-08-12 09:50:00,16.19,16.23,16.17,16.19,233900.0,12.1856,12.2157,12.1705,12.1856,233900.0
2013-08-12 09:55:00,16.19,16.22,16.19,16.2,165100.0,12.1856,12.2081,12.1856,12.1931,165100.0
2013-08-12 10:00:00,16.2,16.2,16.17,16.18,423500.0,12.1931,12.1931,12.1705,12.178,423500.0
2013-08-12 10:05:00,16.17,16.18,16.11,16.13,792700.0,12.1705,12.178,12.1253,12.1404,792700.0
2013-08-12 10:10:00,16.13,16.17,16.11,16.16,388600.0,12.1404,12.1705,12.1253,12.163,388600.0
2013-08-12 10:15:00,16.16,16.17,16.09,16.1,391900.0,12.163,12.1705,12.1103,12.1178,391900.0
2013-08-12 10:20:00,16.1,16.11,16.08,16.1,205800.0,12.1178,12.1253,12.1028,12.1178,205800.0
2013-08-12 10:25:00,16.1,16.12,16.09,16.09,616600.0,12.1178,12.1329,12.1103,12.1103,616600.0
2013-08-12 10:30:00,16.09,16.1,16.07,16.07,131300.0,12.1103,12.1178,12.0952,12.0952,131300.0
2013-08-12 10:35:00,16.07,16.1,16.07,16.1,142700.0,12.0952,12.1178,12.0952,12.1178,142700.0
2013-08-12 10:40:00,16.1,16.1,16.09,16.1,80800.0,12.1178,12.1178,12.1103,12.1178,80800.0
2013-08-12 10:45:00,16.1,16.1,16.09,16.1,17500.0,12.1178,12.1178,12.1103,12.1178,17500.0
2013-08-12 10:50:00,16.1,16.1,16.09,16.1,58600.0,12.1178,12.1178,12.1103,12.1178,58600.0
2013-08-12 10:55:00,16.1,16.1,16.09,16.09,143400.0,12.1178,12.1178,12.1103,12.1103,143400.0
2013-08-12 11:00:00,16.1,16.1,16.05,16.05,219600.0,12.1178,12.1178,12.0802,12.0802,219600.0
2013-08-12 11:05:00,16.05,16.06,16.02,16.04,331300.0,12.0802,12.0877,12.0576,12.0727,331300.0
2013-08-12 11:10:00,16.04,16.06,16.03,16.05,211800.0,12.0727,12.0877,12.0651,12.0802,211800.0
2013-08-12 11:15:00,16.05,16.05,16.03,16.03,136100.0,12.0802,12.0802,12.0651,12.0651,136100.0
2013-08-12 11:20:00,16.03,16.04,16.01,16.02,159300.0,12.0651,12.0727,12.0501,12.0576,159300.0
2013-08-12 11:25:00,16.02,16.02,16.01,16.01,226100.0,12.0576,12.0576,12.0501,12.0501,226100.0
2013-08-12 11:30:00,16.02,16.04,16.01,16.03,267200.0,12.0576,12.0727,12.0501,12.0651,267200.0
2013-08-12 11:35:00,16.02,16.03,16.02,16.02,59600.0,12.0576,12.0651,12.0576,12.0576,59600.0
2013-08-12 11:40:00,16.03,16.03,15.98,16.0,325900.0,12.0651,12.0651,12.0275,12.0425,325900.0
2013-08-12 11:45:00,16.0,16.02,15.99,15.99,547400.0,12.0425,12.0576,12.035,12.035,547400.0
2013-08-12 11:50:00,16.0,16.0,15.99,16.0,12400.0,12.0425,12.0425,12.035,12.0425,12400.0
2013-08-12 11:55:00,16.0,16.0,15.98,15.99,96600.0,12.0425,12.0425,12.0275,12.035,96600.0
2013-08-12 12:00:00,15.99,15.99,15.98,15.99,28600.0,12.035,12.035,12.0275,12.035,28600.0
2013-08-12 12:05:00,15.99,15.99,15.98,15.99,53400.0,12.035,12.035,12.0275,12.035,53400.0
2013-08-12 12:10:00,15.98,15.99,15.98,15.98,31900.0,12.0275,12.035,12.0275,12.0275,31900.0
2013-08-12 12:15:00,15.99,16.01,15.99,16.01,117200.0,12.035,12.0501,12.035,12.0501,117200.0
2013-08-12 12:20:00,16.01,16.01,15.99,16.0,74000.0,12.0501,12.0501,12.035,12.0425,74000.0
2013-08-12 12:25:00,15.99,16.0,15.99,15.99,27100.0,12.035,12.0425,12.035,12.035,27100.0
2013-08-12 12:30:00,16.0,16.0,15.99,16.0,19500.0,12.0425,12.0425,12.035,12.0425,19500.0
2013-08-12 12:35:00,15.99,16.01,15.99,16.01,237900.0,12.035,12.0501,12.035,12.0501,237900.0
2013-08-12 12:40:00,16.01,16.01,15.99,16.0,192300.0,12.0501,12.0501,12.035,12.0425,192300.0
2013-08-12 12:45:00,16.0,16.01,15.99,16.0,148700.0,12.0425,12.0501,12.035,12.0425,148700.0
2013-08-12 12:50:00,16.0,16.01,16.0,16.0,28000.0,12.0425,12.0501,12.0425,12.0425,28000.0
2013-08-12 12:55:00,16.0,16.01,16.0,16.0,16500.0,12.0425,12.0501,12.0425,12.0425,16500.0
2013-08-12 13:00:00,16.0,16.01,16.0,16.01,36400.0,12.0425,12.0501,12.0425,12.0501,36400.0
2013-08-12 13:05:00,16.0,16.01,16.0,16.0,36100.0,12.0425,12.0501,12.0425,12.0425,36100.0
2013-08-12 13:10:00,16.01,16.01,16.0,16.0,22600.0,12.0501,12.0501,12.0425,12.0425,22600.0
2013-08-12 13:15:00,16.0,16.01,16.0,16.0,27700.0,12.0425,12.0501,12.0425,12.0425,27700.0
2013-08-12 13:20:00,16.0,16.01,16.0,16.0,34000.0,12.0425,12.0501,12.0425,12.0425,34000.0
2013-08-12 13:25:00,16.01,16.01,16.0,16.0,21300.0,12.0501,12.0501,12.0425,12.0425,21300.0
2013-08-12 13:30:00,16.0,16.01,16.0,16.0,142300.0,12.0425,12.0501,12.0425,12.0425,142300.0
2013-08-12 13:35:00,16.01,16.01,15.98,15.99,83300.0,12.0501,12.0501,12.0275,12.035,83300.0
2013-08-12 13:40:00,15.99,16.0,15.98,16.0,53600.0,12.035,12.0425,12.0275,12.0425,53600.0
2013-08-12 13:45:00,15.99,16.0,15.99,15.99,63400.0,12.035,12.0425,12.035,12.035,63400.0
2013-08-12 13:50:00,16.0,16.0,15.99,15.99,93500.0,12.0425,12.0425,12.035,12.035,93500.0
2013-08-12 13:55:00,16.0,16.01,15.97,16.01,384700.0,12.0425,12.0501,12.02,12.0501,384700.0
2013-08-12 14:00:00,16.01,16.01,16.0,16.0,65500.0,12.0501,12.0501,12.0425,12.0425,65500.0
2013-08-12 14:05:00,16.0,16.02,16.0,16.0,197500.0,12.0425,12.0576,12.0425,12.0425,197500.0
2013-08-12 14:10:00,16.0,16.01,16.0,16.0,39000.0,12.0425,12.0501,12.0425,12.0425,39000.0
2013-08-12 14:15:00,16.0,16.01,16.0,16.0,59200.0,12.0425,12.0501,12.0425,12.0425,59200.0
2013-08-12 14:20:00,16.0,16.01,16.0,16.01,147500.0,12.0425,12.0501,12.0425,12.0501,147500.0
2013-08-12 14:25:00,16.0,16.01,16.0,16.0,325400.0,12.0425,12.0501,12.0425,12.0425,325400.0
2013-08-12 14:30:00,16.01,16.01,15.99,16.0,462500.0,12.0501,12.0501,12.035,12.0425,462500.0
2013-08-12 14:35:00,16.0,16.01,16.0,16.0,126300.0,12.0425,12.0501,12.0425,12.0425,126300.0
2013-08-12 14:40:00,16.0,16.01,16.0,16.0,43400.0,12.0425,12.0501,12.0425,12.0425,43400.0
2013-08-12 14:45:00,16.0,16.05,16.0,16.04,125400.0,12.0425,12.0802,12.0425,12.0727,125400.0
2013-08-12 14:50:00,16.05,16.06,16.03,16.03,216900.0,12.0802,12.0877,12.0651,12.0651,216900.0
2013-08-12 14:55:00,16.03,16.04,16.03,16.04,16100.0,12.0651,12.0727,12.0651,12.0727,16100.0
2013-08-12 15:00:00,16.03,16.06,16.03,16.05,414300.0,12.0651,12.0877,12.0651,12.0802,414300.0
2013-08-12 15:05:00,16.05,16.06,16.04,16.06,116500.0,12.0802,12.0877,12.0727,12.0877,116500.0
2013-08-12 15:10:00,16.05,16.06,16.04,16.04,105700.0,12.0802,12.0877,12.0727,12.0727,105700.0
2013-08-12 15:15:00,16.05,16.07,16.04,16.07,263000.0,12.0802,12.0952,12.0727,12.0952,263000.0
2013-08-12 15:20:00,16.07,16.07,16.06,16.07,45900.0,12.0952,12.0952,12.0877,12.0952,45900.0
2013-08-12 15:25:00,16.07,16.08,16.06,16.08,136000.0,12.0952,12.1028,12.0877,12.1028,136000.0
2013-08-12 15:30:00,16.08,16.08,16.06,16.07,234400.0,12.1028,12.1028,12.0877,12.0952,234400.0
2013-08-12 15:35:00,16.07,16.1,16.06,16.1,199900.0,12.0952,12.1178,12.0877,12.1178,199900.0
2013-08-12 15:40:00,16.1,16.1,16.08,16.09,634200.0,12.1178,12.1178,12.1028,12.1103,634200.0
2013-08-12 15:45:00,16.08,16.09,16.07,16.07,210500.0,12.1028,12.1103,12.0952,12.0952,210500.0
2013-08-12 15:50:00,16.08,16.08,16.05,16.06,469700.0,12.1028,12.1028,12.0802,12.0877,469700.0
2013-08-12 15:55:00,16.06,16.07,16.04,16.04,1056600.0,12.0877,12.0952,12.0727,12.0727,1056600.0
2013-08-13 09:30:00,16.29,16.36,16.25,16.25,494400.0,12.2608,12.3135,12.2307,12.2307,494400.0
2013-08-13 09:35:00,16.25,16.27,16.24,16.24,212100.0,12.2307,12.2458,12.2232,12.2232,212100.0
2013-08-13 09:40:00,16.24,16.25,16.21,16.23,378000.0,12.2232,12.2307,12.2006,12.2157,378000.0
2013-08-13 09:45:00,16.23,16.25,16.23,16.23,617400.0,12.2157,12.2307,12.2157,12.2157,617400.0
2013-08-13 09:50:00,16.23,16.23,16.21,16.22,154800.0,12.2157,12.2157,12.2006,12.2081,154800.0
2013-08-13 09:55:00,16.22,16.22,16.18,16.2,162200.0,12.2081,12.2081,12.178,12.1931,162200.0
2013-08-13 10:00:00,16.2,16.21,16.17,16.17,156100.0,12.1931,12.2006,12.1705,12.1705,156100.0
2013-08-13 10:05:00,16.18,16.18,16.13,16.14,231200.0,12.178,12.178,12.1404,12.1479,231200.0
2013-08-13 10:10:00,16.13,16.15,16.12,16.14,255700.0,12.1404,12.1554,12.1329,12.1479,255700.0
2013-08-13 10:15:00,16.14,16.15,16.12,16.13,609700.0,12.1479,12.1554,12.1329,12.1404,609700.0
2013-08-13 10:20:00,16.13,16.14,16.11,16.13,348400.0,12.1404,12.1479,12.1253,12.1404,348400.0
2013-08-13 10:25:00,16.13,16.17,16.12,16.17,457100.0,12.1404,12.1705,12.1329,12.1705,457100.0
2013-08-13 10:30:00,16.16,16.17,16.14,16.16,593100.0,12.163,12.1705,12.1479,12.163,593100.0
2013-08-13 10:35:00,16.15,16.17,16.15,16.16,401800.0,12.1554,12.1705,12.1554,12.163,401800.0
2013-08-13 10:40:00,16.16,16.2,16.16,16.2,363300.0,12.163,12.1931,12.163,12.1931,363300.0
2013-08-13 10:45:00,16.2,16.2,16.19,16.2,52600.0,12.1931,12.1931,12.1856,12.1931,52600.0
2013-08-13 10:50:00,16.2,16.2,16.19,16.2,416800.0,12.1931,12.1931,12.1856,12.1931,416800.0
2013-08-13 10:55:00,16.2,16.21,16.18,16.2,243900.0,12.1931,12.2006,12.178,12.1931,243900.0
2013-08-13 11:00:00,16.2,16.21,16.18,16.19,234700.0,12.1931,12.2006,12.178,12.1856,234700.0
2013-08-13 11:05:00,16.19,16.2,16.17,16.18,123100.0,12.1856,12.1931,12.1705,12.178,123100.0
2013-08-13 11:10:00,16.18,16.19,16.17,16.18,76400.0,12.178,12.1856,12.1705,12.178,76400.0
2013-08-13 11:15:00,16.18,16.19,16.16,16.19,116100.0,12.178,12.1856,12.163,12.1856,116100.0
2013-08-13 11:20:00,16.19,16.21,16.19,16.2,364900.0,12.1856,12.2006,12.1856,12.1931,364900.0
2013-08-13 11:25:00,16.2,16.2,16.19,16.2,83200.0,12.1931,12.1931,12.1856,12.1931,83200.0
2013-08-13 11:30:00,16.2,16.21,16.18,16.19,106900.0,12.1931,12.2006,12.178,12.1856,106900.0
2013-08-13 11:35:00,16.19,16.19,16.15,16.16,604600.0,12.1856,12.1856,12.1554,12.163,604600.0
2013-08-13 11:40:00,16.16,16.16,16.13,16.14,398400.0,12.163,12.163,12.1404,12.1479,398400.0
2013-08-13 11:45:00,16.15,16.16,16.14,16.16,46800.0,12.1554,12.163,12.1479,12.163,46800.0
2013-08-13 11:50:00,16.16,16.16,16.15,16.15,16600.0,12.163,12.163,12.1554,12.1554,16600.0
2013-08-13 11:55:00,16.15,16.16,16.14,16.14,117000.0,12.1554,12.163,12.1479,12.1479,117000.0
2013-08-13 12:00:00,16.15,16.16,16.14,16.15,39500.0,12.1554,12.163,12.1479,12.1554,39500.0
2013-08-13 12:05:00,16.16,16.16,16.15,16.16,30300.0,12.163,12.163,12.1554,12.163,30300.0
2013-08-13 12:10:00,16.16,16.16,16.15,16.16,57600.0,12.163,12.163,12.1554,12.163,57600.0
2013-08-13 12:15:00,16.16,16.18,16.15,16.16,405000.0,12.163,12.178,12.1554,12.163,405000.0
2013-08-13 12:20:00,16.17,16.18,16.16,16.16,461300.0,12.1705,12.178,12.163,12.163,461300.0
2013-08-13 12:25:00,16.17,16.17,16.16,16.16,268700.0,12.1705,12.1705,12.163,12.163,268700.0
2013-08-13 12:30:00,16.16,16.18,16.16,16.17,239500.0,12.163,12.178,12.163,12.1705,239500.0
2013-08-13 12:35:00,16.17,16.17,16.14,16.17,100900.0,12.1705,12.1705,12.1479,12.1705,100900.0
2013-08-13 12:40:00,16.17,16.18,16.16,16.16,112300.0,12.1705,12.178,12.163,12.163,112300.0
2013-08-13 12:45:00,16.17,16.19,16.16,16.19,791300.0,12.1705,12.1856,12.163,12.1856,791300.0
2013-08-13 12:50:00,16.19,16.2,16.18,16.19,208400.0,12.1856,12.1931,12.178,12.1856,208400.0
2013-08-13 12:55:00,16.19,16.19,16.18,16.19,17000.0,12.1856,12.1856,12.178,12.1856,17000.0
2013-08-13 13:00:00,16.19,16.2,16.17,16.19,138900.0,12.1856,12.1931,12.1705,12.1856,138900.0
2013-08-13 13:05:00,16.19,16.21,16.18,16.2,368700.0,12.1856,12.2006,12.178,12.1931,368700.0
2013-08-13 13:10:00,16.2,16.21,16.19,16.21,250200.0,12.1931,12.2006,12.1856,12.2006,250200.0
2013-08-13 13:15:00,16.21,16.23,16.2,16.23,437300.0,12.2006,12.2157,12.1931,12.2157,437300.0
2013-08-13 13:20:00,16.22,16.24,16.22,16.22,76300.0,12.2081,12.2232,12.2081,12.2081,76300.0
2013-08-13 13:25:00,16.23,16.25,16.22,16.24,393800.0,12.2157,12.2307,12.2081,12.2232,393800.0
2013-08-13 13:30:00,16.24,16.25,16.23,16.23,75800.0,12.2232,12.2307,12.2157,12.2157,75800.0
2013-08-13 13:35:00,16.23,16.24,16.22,16.22,126900.0,12.2157,12.2232,12.2081,12.2081,126900.0
2013-08-13 13:40:00,16.23,16.23,16.22,16.23,15400.0,12.2157,12.2157,12.2081,12.2157,15400.0
2013-08-13 13:45:00,16.23,16.23,16.22,16.22,99000.0,12.2157,12.2157,12.2081,12.2081,99000.0
2013-08-13 13:50:00,16.23,16.24,16.22,16.23,51000.0,12.2157,12.2232,12.2081,12.2157,51000.0
2013-08-13 13:55:00,16.22,16.23,16.22,16.23,96900.0,12.2081,12.2157,12.2081,12.2157,96900.0
2013-08-13 14:00:00,16.23,16.23,16.22,16.22,28100.0,12.2157,12.2157,12.2081,12.2081,28100.0
2013-08-13 14:05:00,16.23,16.23,16.22,16.23,94000.0,12.2157,12.2157,12.2081,12.2157,94000.0
2013-08-13 14:10:00,16.23,16.23,16.2,16.21,116100.0,12.2157,12.2157,12.1931,12.2006,116100.0
2013-08-13 14:15:00,16.22,16.23,16.21,16.22,126800.0,12.2081,12.2157,12.2006,12.2081,126800.0
2013-08-13 14:20:00,16.22,16.23,16.22,16.23,117600.0,12.2081,12.2157,12.2081,12.2157,117600.0
2013-08-13 14:25:00,16.23,16.23,16.21,16.23,109200.0,12.2157,12.2157,12.2006,12.2157,109200.0
2013-08-13 14:30:00,16.23,16.23,16.21,16.21,86100.0,12.2157,12.2157,12.2006,12.2006,86100.0
2013-08-13 14:35:00,16.22,16.22,16.21,16.22,19900.0,12.2081,12.2081,12.2006,12.2081,19900.0
2013-08-13 14:40:00,16.21,16.23,16.21,16.23,55400.0,12.2006,12.2157,12.2006,12.2157,55400.0
2013-08-13 14:45:00,16.23,16.23,16.22,16.23,34000.0,12.2157,12.2157,12.2081,12.2157,34000.0
2013-08-13 14:50:00,16.23,16.24,16.22,16.23,125700.0,12.2157,12.2232,12.2081,12.2157,125700.0
2013-08-13 14:55:00,16.23,16.24,16.23,16.24,45000.0,12.2157,12.2232,12.2157,12.2232,45000.0
2013-08-13 15:00:00,16.24,16.24,16.22,16.22,137200.0,12.2232,12.2232,12.2081,12.2081,137200.0
2013-08-13 15:05:00,16.22,16.24,16.22,16.23,84400.0,12.2081,12.2232,12.2081,12.2157,84400.0
2013-08-13 15:10:00,16.24,16.26,16.23,16.25,152100.0,12.2232,12.2382,12.2157,12.2307,152100.0
2013-08-13 15:15:00,16.25,16.26,16.24,16.26,97200.0,12.2307,12.2382,12.2232,12.2382,97200.0
2013-08-13 15:20:00,16.26,16.26,16.25,16.26,38300.0,12.2382,12.2382,12.2307,12.2382,38300.0
2013-08-13 15:25:00,16.26,16.26,16.25,16.25,44400.0,12.2382,12.2382,12.2307,12.2307,44400.0
2013-08-13 15:30:00,16.26,16.27,16.25,16.27,112200.0,12.2382,12.2458,12.2307,12.2458,112200.0
2013-08-13 15:35:00,16.27,16.27,16.26,16.27,65900.0,12.2458,12.2458,12.2382,12.2458,65900.0
2013-08-13 15:40:00,16.27,16.27,16.26,16.27,83800.0,12.2458,12.2458,12.2382,12.2458,83800.0
2013-08-13 15:45:00,16.27,16.27,16.26,16.26,178900.0,12.2458,12.2458,12.2382,12.2382,178900.0
2013-08-13 15:50:00,16.26,16.27,16.26,16.27,95400.0,12.2382,12.2458,12.2382,12.2458,95400.0
2013-08-13 15:55:00,16.27,16.28,16.24,16.26,1023800.0,12.2458,12.2533,12.2232,12.2382,1023800.0
2013-08-14 09:30:00,16.29,16.3,16.2,16.2,133200.0,12.2608,12.2683,12.1931,12.1931,133200.0
2013-08-14 09:35:00,16.2,16.25,16.2,16.21,270400.0,12.1931,12.2307,12.1931,12.2006,270400.0
2013-08-14 09:40:00,16.21,16.21,16.16,16.18,77200.0,12.2006,12.2006,12.163,12.178,77200.0
2013-08-14 09:45:00,16.18,16.19,16.15,16.18,120800.0,12.178,12.1856,12.1554,12.178,120800.0
2013-08-14 09:50:00,16.19,16.19,16.16,16.18,80200.0,12.1856,12.1856,12.163,12.178,80200.0
2013-08-14 09:55:00,16.17,16.18,16.16,16.17,53400.0,12.1705,12.178,12.163,12.1705,53400.0
2013-08-14 10:00:00,16.18,16.18,16.15,16.16,181200.0,12.178,12.178,12.1554,12.163,181200.0
2013-08-14 10:05:00,16.15,16.17,16.14,16.15,184600.0,12.1554,12.1705,12.1479,12.1554,184600.0
2013-08-14 10:10:00,16.16,16.16,16.14,16.16,148300.0,12.163,12.163,12.1479,12.163,148300.0
2013-08-14 10:15:00,16.15,16.16,16.14,16.14,42600.0,12.1554,12.163,12.1479,12.1479,42600.0
2013-08-14 10:20:00,16.14,16.15,16.13,16.14,164700.0,12.1479,12.1554,12.1404,12.1479,164700.0
2013-08-14 10:25:00,16.15,16.15,16.12,16.13,53300.0,12.1554,12.1554,12.1329,12.1404,53300.0
2013-08-14 10:30:00,16.13,16.13,16.12,16.12,46500.0,12.1404,12.1404,12.1329,12.1329,46500.0
2013-08-14 10:35:00,16.12,16.13,16.11,16.11,77600.0,12.1329,12.1404,12.1253,12.1253,77600.0
2013-08-14 10:40:00,16.11,16.12,16.08,16.09,147000.0,12.1253,12.1329,12.1028,12.1103,147000.0
2013-08-14 10:45:00,16.09,16.1,16.08,16.08,35700.0,12.1103,12.1178,12.1028,12.1028,35700.0
2013-08-14 10:50:00,16.09,16.09,16.07,16.07,97700.0,12.1103,12.1103,12.0952,12.0952,97700.0
2013-08-14 10:55:00,16.08,16.1,16.07,16.1,68300.0,12.1028,12.1178,12.0952,12.1178,68300.0
2013-08-14 11:00:00,16.09,16.11,16.09,16.11,115200.0,12.1103,12.1253,12.1103,12.1253,115200.0
2013-08-14 11:05:00,16.11,16.11,16.1,16.1,121900.0,12.1253,12.1253,12.1178,12.1178,121900.0
2013-08-14 11:10:00,16.1,16.11,16.1,16.1,105000.0,12.1178,12.1253,12.1178,12.1178,105000.0
2013-08-14 11:15:00,16.1,16.11,16.1,16.1,92000.0,12.1178,12.1253,12.1178,12.1178,92000.0
2013-08-14 11:20:00,16.11,16.14,16.09,16.11,279600.0,12.1253,12.1479,12.1103,12.1253,279600.0
2013-08-14 11:25:00,16.11,16.12,16.1,16.11,92200.0,12.1253,12.1329,12.1178,12.1253,92200.0
2013-08-14 11:30:00,16.11,16.11,16.09,16.09,156400.0,12.1253,12.1253,12.1103,12.1103,156400.0
2013-08-14 11:35:00,16.09,16.11,16.09,16.1,80600.0,12.1103,12.1253,12.1103,12.1178,80600.0
2013-08-14 11:40:00,16.1,16.11,16.1,16.1,37500.0,12.1178,12.1253,12.1178,12.1178,37500.0
2013-08-14 11:45:00,16.1,16.12,16.1,16.11,185600.0,12.1178,12.1329,12.1178,12.1253,185600.0
2013-08-14 11:50:00,16.12,16.12,16.09,16.12,64100.0,12.1329,12.1329,12.1103,12.1329,64100.0
2013-08-14 11:55:00,16.12,16.12,16.09,16.11,93600.0,12.1329,12.1329,12.1103,12.1253,93600.0
2013-08-14 12:00:00,16.11,16.16,16.11,16.15,204900.0,12.1253,12.163,12.1253,12.1554,204900.0
2013-08-14 12:05:00,16.16,16.16,16.16,16.16,16300.0,12.163,12.163,12.163,12.163,16300.0
2013-08-14 12:10:00,16.16,16.16,16.14,16.14,47500.0,12.163,12.163,12.1479,12.1479,47500.0
2013-08-14 12:15:00,16.15,16.15,16.13,16.14,59800.0,12.1554,12.1554,12.1404,12.1479,59800.0
2013-08-14 12:20:00,16.14,16.14,16.13,16.14,14000.0,12.1479,12.1479,12.1404,12.1479,14000.0
2013-08-14 12:25:00,16.14,16.15,16.13,16.15,53200.0,12.1479,12.1554,12.1404,12.1554,53200.0
2013-08-14 12:30:00,16.15,16.17,16.14,16.16,38600.0,12.1554,12.1705,12.1479,12.163,38600.0
2013-08-14 12:35:00,16.16,16.16,16.14,16.14,284300.0,12.163,12.163,12.1479,12.1479,284300.0
2013-08-14 12:40:00,16.14,16.14,16.13,16.13,30200.0,12.1479,12.1479,12.1404,12.1404,30200.0
2013-08-14 12:45:00,16.14,16.14,16.13,16.13,15800.0,12.1479,12.1479,12.1404,12.1404,15800.0
2013-08-14 12:50:00,16.13,16.13,16.12,16.12,27400.0,12.1404,12.1404,12.1329,12.1329,27400.0
2013-08-14 12:55:00,16.12,16.13,16.11,16.12,114400.0,12.1329,12.1404,12.1253,12.1329,114400.0
2013-08-14 13:00:00,16.11,16.12,16.1,16.11,21500.0,12.1253,12.1329,12.1178,12.1253,21500.0
2013-08-14 13:05:00,16.11,16.12,16.1,16.12,131100.0,12.1253,12.1329,12.1178,12.1329,131100.0
2013-08-14 13:10:00,16.12,16.12,16.1,16.1,34100.0,12.1329,12.1329,12.1178,12.1178,34100.0
2013-08-14 13:15:00,16.11,16.11,16.1,16.11,6600.0,12.1253,12.1253,12.1178,12.1253,6600.0
2013-08-14 13:20:00,16.11,16.11,16.1,16.1,26700.0,12.1253,12.1253,12.1178,12.1178,26700.0
2013-08-14 13:25:00,16.1,16.1,16.09,16.1,84200.0,12.1178,12.1178,12.1103,12.1178,84200.0
2013-08-14 13:30:00,16.1,16.1,16.08,16.09,67800.0,12.1178,12.1178,12.1028,12.1103,67800.0
2013-08-14 13:35:00,16.09,16.11,16.08,16.11,117300.0,12.1103,12.1253,12.1028,12.1253,117300.0
2013-08-14 13:40:00,16.11,16.11,16.09,16.1,46000.0,12.1253,12.1253,12.1103,12.1178,46000.0
2013-08-14 13:45:00,16.09,16.1,16.08,16.09,86900.0,12.1103,12.1178,12.1028,12.1103,86900.0
2013-08-14 13:50:00,16.09,16.1,16.09,16.09,39100.0,12.1103,12.1178,12.1103,12.1103,39100.0
2013-08-14 13:55:00,16.09,16.1,16.08,16.09,24600.0,12.1103,12.1178,12.1028,12.1103,24600.0
2013-08-14 14:00:00,16.09,16.1,16.09,16.1,67700.0,12.1103,12.1178,12.1103,12.1178,67700.0
2013-08-14 14:05:00,16.1,16.1,16.09,16.1,15200.0,12.1178,12.1178,12.1103,12.1178,15200.0
2013-08-14 14:10:00,16.1,16.1,16.08,16.09,41100.0,12.1178,12.1178,12.1028,12.1103,41100.0
2013-08-14 14:15:00,16.09,16.09,16.08,16.09,23900.0,12.1103,12.1103,12.1028,12.1103,23900.0
2013-08-14 14:20:00,16.09,16.09,16.08,16.08,27800.0,12.1103,12.1103,12.1028,12.1028,27800.0
2013-08-14 14:25:00,16.09,16.09,16.08,16.08,45000.0,12.1103,12.1103,12.1028,12.1028,45000.0
2013-08-14 14:30:00,16.08,16.09,16.08,16.09,77600.0,12.1028,12.1103,12.1028,12.1103,77600.0
2013-08-14 14:35:00,16.09,16.09,16.08,16.09,32000.0,12.1103,12.1103,12.1028,12.1103,32000.0
2013-08-14 14:40:00,16.09,16.09,16.08,16.09,34900.0,12.1103,12.1103,12.1028,12.1103,34900.0
2013-08-14 14:45:00,16.09,16.09,16.08,16.08,60400.0,12.1103,12.1103,12.1028,12.1028,60400.0
2013-08-14 14:50:00,16.08,16.09,16.08,16.08,38800.0,12.1028,12.1103,12.1028,12.1028,38800.0
2013-08-14 14:55:00,16.08,16.09,16.08,16.08,49300.0,12.1028,12.1103,12.1028,12.1028,49300.0
2013-08-14 15:00:00,16.08,16.09,16.07,16.07,202300.0,12.1028,12.1103,12.0952,12.0952,202300.0
2013-08-14 15:05:00,16.08,16.1,16.07,16.1,260100.0,12.1028,12.1178,12.0952,12.1178,260100.0
2013-08-14 15:10:00,16.1,16.1,16.09,16.09,51800.0,12.1178,12.1178,12.1103,12.1103,51800.0
2013-08-14 15:15:00,16.1,16.11,16.09,16.09,138500.0,12.1178,12.1253,12.1103,12.1103,138500.0
2013-08-14 15:20:00,16.1,16.1,16.09,16.09,43400.0,12.1178,12.1178,12.1103,12.1103,43400.0
2013-08-14 15:25:00,16.09,16.1,16.08,16.09,77900.0,12.1103,12.1178,12.1028,12.1103,77900.0
2013-08-14 15:30:00,16.08,16.09,16.07,16.08,126600.0,12.1028,12.1103,12.0952,12.1028,126600.0
2013-08-14 15:35:00,16.08,16.09,16.08,16.08,78300.0,12.1028,12.1103,12.1028,12.1028,78300.0
2013-08-14 15:40:00,16.09,16.09,16.08,16.08,83100.0,12.1103,12.1103,12.1028,12.1028,83100.0
2013-08-14 15:45:00,16.09,16.1,16.07,16.08,333200.0,12.1103,12.1178,12.0952,12.1028,333200.0
2013-08-14 15:50:00,16.08,16.09,16.07,16.08,157300.0,12.1028,12.1103,12.0952,12.1028,157300.0
2013-08-14 15:55:00,16.08,16.08,16.06,16.07,441800.0,12.1028,12.1028,12.0877,12.0952,441800.0
2013-08-15 09:30:00,15.95,15.99,15.88,15.9,342900.0,12.0049,12.035,11.9522,11.9673,342900.0
2013-08-15 09:35:00,15.89,15.93,15.88,15.92,84900.0,11.9598,11.9899,11.9522,11.9823,84900.0
2013-08-15 09:40:00,15.93,15.95,15.9,15.95,147800.0,11.9899,12.0049,11.9673,12.0049,147800.0
2013-08-15 09:45:00,15.95,15.97,15.95,15.96,119700.0,12.0049,12.02,12.0049,12.0124,119700.0
2013-08-15 09:50:00,15.96,15.96,15.92,15.92,118100.0,12.0124,12.0124,11.9823,11.9823,118100.0
2013-08-15 09:55:00,15.92,15.93,15.88,15.93,83200.0,11.9823,11.9899,11.9522,11.9899,83200.0
2013-08-15 10:00:00,15.93,15.96,15.9,15.95,141700.0,11.9899,12.0124,11.9673,12.0049,141700.0
2013-08-15 10:05:00,15.96,15.96,15.91,15.93,259400.0,12.0124,12.0124,11.9748,11.9899,259400.0
2013-08-15 10:10:00,15.93,15.94,15.92,15.94,50100.0,11.9899,11.9974,11.9823,11.9974,50100.0
2013-08-15 10:15:00,15.94,15.96,15.93,15.96,48100.0,11.9974,12.0124,11.9899,12.0124,48100.0
2013-08-15 10:20:00,15.96,15.96,15.94,15.95,124300.0,12.0124,12.0124,11.9974,12.0049,124300.0
2013-08-15 10:25:00,15.95,15.98,15.95,15.96,63300.0,12.0049,12.0275,12.0049,12.0124,63300.0
2013-08-15 10:30:00,15.96,15.98,15.94,15.98,174600.0,12.0124,12.0275,11.9974,12.0275,174600.0
2013-08-15 10:35:00,15.98,15.98,15.97,15.98,18100.0,12.0275,12.0275,12.02,12.0275,18100.0
2013-08-15 10:40:00,15.98,15.98,15.95,15.96,98400.0,12.0275,12.0275,12.0049,12.0124,98400.0
2013-08-15 10:45:00,15.95,15.97,15.94,15.96,113300.0,12.0049,12.02,11.9974,12.0124,113300.0
2013-08-15 10:50:00,15.96,15.96,15.94,15.96,50800.0,12.0124,12.0124,11.9974,12.0124,50800.0
2013-08-15 10:55:00,15.96,15.98,15.95,15.98,88800.0,12.0124,12.0275,12.0049,12.0275,88800.0
2013-08-15 11:00:00,15.98,15.98,15.97,15.98,32300.0,12.0275,12.0275,12.02,12.0275,32300.0
2013-08-15 11:05:00,15.97,16.01,15.97,16.01,119700.0,12.02,12.0501,12.02,12.0501,119700.0
2013-08-15 11:10:00,16.01,16.01,16.0,16.01,68600.0,12.0501,12.0501,12.0425,12.0501,68600.0
2013-08-15 11:15:00,16.01,16.02,15.99,16.01,146400.0,12.0501,12.0576,12.035,12.0501,146400.0
2013-08-15 11:20:00,16.02,16.03,16.01,16.03,60200.0,12.0576,12.0651,12.0501,12.0651,60200.0
2013-08-15 11:25:00,16.03,16.05,16.02,16.05,40500.0,12.0651,12.0802,12.0576,12.0802,40500.0
2013-08-15 11:30:00,16.05,16.05,16.03,16.04,355200.0,12.0802,12.0802,12.0651,12.0727,355200.0
2013-08-15 11:35:00,16.04,16.04,16.02,16.03,154300.0,12.0727,12.0727,12.0576,12.0651,154300.0
2013-08-15 11:40:00,16.03,16.03,16.01,16.02,95000.0,12.0651,12.0651,12.0501,12.0576,95000.0
2013-08-15 11:45:00,16.02,16.04,16.01,16.03,100300.0,12.0576,12.0727,12.0501,12.0651,100300.0
2013-08-15 11:50:00,16.03,16.03,16.02,16.03,50000.0,12.0651,12.0651,12.0576,12.0651,50000.0
2013-08-15 11:55:00,16.03,16.04,16.02,16.03,221400.0,12.0651,12.0727,12.0576,12.0651,221400.0
2013-08-15 12:00:00,16.03,16.05,16.02,16.04,944000.0,12.0651,12.0802,12.0576,12.0727,944000.0
2013-08-15 12:05:00,16.04,16.07,16.03,16.03,865800.0,12.0727,12.0952,12.0651,12.0651,865800.0
2013-08-15 12:10:00,16.03,16.05,16.03,16.05,100200.0,12.0651,12.0802,12.0651,12.0802,100200.0
2013-08-15 12:15:00,16.04,16.07,16.04,16.07,47200.0,12.0727,12.0952,12.0727,12.0952,47200.0
2013-08-15 12:20:00,16.07,16.09,16.06,16.07,76900.0,12.0952,12.1103,12.0877,12.0952,76900.0
2013-08-15 12:25:00,16.07,16.08,16.06,16.07,40000.0,12.0952,12.1028,12.0877,12.0952,40000.0
2013-08-15 12:30:00,16.07,16.07,16.05,16.07,81700.0,12.0952,12.0952,12.0802,12.0952,81700.0
2013-08-15 12:35:00,16.06,16.07,16.06,16.07,36000.0,12.0877,12.0952,12.0877,12.0952,36000.0
2013-08-15 12:40:00,16.07,16.08,16.05,16.06,145800.0,12.0952,12.1028,12.0802,12.0877,145800.0
2013-08-15 12:45:00,16.05,16.06,16.05,16.05,41300.0,12.0802,12.0877,12.0802,12.0802,41300.0
2013-08-15 12:50:00,16.06,16.08,16.05,16.08,97700.0,12.0877,12.1028,12.0802,12.1028,97700.0
2013-08-15 12:55:00,16.07,16.08,16.06,16.07,55400.0,12.0952,12.1028,12.0877,12.0952,55400.0
2013-08-15 13:00:00,16.06,16.07,16.05,16.05,150600.0,12.0877,12.0952,12.0802,12.0802,150600.0
2013-08-15 13:05:00,16.05,16.05,16.04,16.05,80300.0,12.0802,12.0802,12.0727,12.0802,80300.0
2013-08-15 13:10:00,16.04,16.06,16.04,16.05,135900.0,12.0727,12.0877,12.0727,12.0802,135900.0
2013-08-15 13:15:00,16.05,16.05,16.04,16.05,94300.0,12.0802,12.0802,12.0727,12.0802,94300.0
2013-08-15 13:20:00,16.05,16.06,16.03,16.03,116800.0,12.0802,12.0877,12.0651,12.0651,116800.0
2013-08-15 13:25:00,16.03,16.05,16.03,16.05,37900.0,12.0651,12.0802,12.0651,12.0802,37900.0
2013-08-15 13:30:00,16.05,16.06,16.04,16.06,32700.0,12.0802,12.0877,12.0727,12.0877,32700.0
2013-08-15 13:35:00,16.06,16.06,16.05,16.06,30300.0,12.0877,12.0877,12.0802,12.0877,30300.0
2013-08-15 13:40:00,16.06,16.07,16.05,16.07,46600.0,12.0877,12.0952,12.0802,12.0952,46600.0
2013-08-15 13:45:00,16.07,16.08,16.07,16.07,28900.0,12.0952,12.1028,12.0952,12.0952,28900.0
2013-08-15 13:50:00,16.08,16.08,16.06,16.07,137000.0,12.1028,12.1028,12.0877,12.0952,137000.0
2013-08-15 13:55:00,16.07,16.09,16.07,16.07,119500.0,12.0952,12.1103,12.0952,12.0952,119500.0
2013-08-15 14:00:00,16.07,16.08,16.06,16.07,112600.0,12.0952,12.1028,12.0877,12.0952,112600.0
2013-08-15 14:05:00,16.07,16.08,16.06,16.07,111000.0,12.0952,12.1028,12.0877,12.0952,111000.0
2013-08-15 14:10:00,16.07,16.07,16.04,16.04,236200.0,12.0952,12.0952,12.0727,12.0727,236200.0
2013-08-15 14:15:00,16.04,16.05,16.0,16.0,114400.0,12.0727,12.0802,12.0425,12.0425,114400.0
2013-08-15 14:20:00,16.0,16.03,16.0,16.03,205600.0,12.0425,12.0651,12.0425,12.0651,205600.0
2013-08-15 14:25:00,16.03,16.05,16.02,16.05,66600.0,12.0651,12.0802,12.0576,12.0802,66600.0
2013-08-15 14:30:00,16.05,16.05,16.02,16.05,161700.0,12.0802,12.0802,12.0576,12.0802,161700.0
2013-08-15 14:35:00,16.05,16.05,16.02,16.02,54400.0,12.0802,12.0802,12.0576,12.0576,54400.0
2013-08-15 14:40:00,16.03,16.03,16.01,16.03,89800.0,12.0651,12.0651,12.0501,12.0651,89800.0
2013-08-15 14:45:00,16.03,16.03,16.02,16.03,90600.0,12.0651,12.0651,12.0576,12.0651,90600.0
2013-08-15 14:50:00,16.03,16.04,16.02,16.04,119800.0,12.0651,12.0727,12.0576,12.0727,119800.0
2013-08-15 14:55:00,16.04,16.04,16.01,16.01,76400.0,12.0727,12.0727,12.0501,12.0501,76400.0
2013-08-15 15:00:00,16.01,16.02,16.0,16.0,75500.0,12.0501,12.0576,12.0425,12.0425,75500.0
2013-08-15 15:05:00,16.0,16.02,16.0,16.02,79200.0,12.0425,12.0576,12.0425,12.0576,79200.0
2013-08-15 15:10:00,16.02,16.02,16.0,16.0,85800.0,12.0576,12.0576,12.0425,12.0425,85800.0
2013-08-15 15:15:00,16.0,16.01,16.0,16.01,31400.0,12.0425,12.0501,12.0425,12.0501,31400.0
2013-08-15 15:20:00,16.0,16.01,16.0,16.0,50800.0,12.0425,12.0501,12.0425,12.0425,50800.0
2013-08-15 15:25:00,16.01,16.02,16.0,16.02,95400.0,12.0501,12.0576,12.0425,12.0576,95400.0
2013-08-15 15:30:00,16.02,16.02,16.01,16.02,74600.0,12.0576,12.0576,12.0501,12.0576,74600.0
2013-08-15 15:35:00,16.01,16.02,15.99,15.99,161000.0,12.0501,12.0576,12.035,12.035,161000.0
2013-08-15 15:40:00,16.0,16.0,15.99,16.0,91600.0,12.0425,12.0425,12.035,12.0425,91600.0
2013-08-15 15:45:00,15.99,16.01,15.99,16.0,165200.0,12.035,12.0501,12.035,12.0425,165200.0
2013-08-15 15:50:00,16.0,16.01,16.0,16.0,125700.0,12.0425,12.0501,12.0425,12.0425,125700.0
2013-08-15 15:55:00,16.0,16.01,15.98,16.0,749100.0,12.0425,12.0501,12.0275,12.0425,749100.0
2013-08-16 09:30:00,16.13,16.21,16.08,16.14,491300.0,12.1404,12.2006,12.1028,12.1479,491300.0
2013-08-16 09:35:00,16.14,16.17,16.11,16.14,297300.0,12.1479,12.1705,12.1253,12.1479,297300.0
2013-08-16 09:40:00,16.13,16.14,16.09,16.12,488300.0,12.1404,12.1479,12.1103,12.1329,488300.0
2013-08-16 09:45:00,16.12,16.12,16.08,16.08,990800.0,12.1329,12.1329,12.1028,12.1028,990800.0
2013-08-16 09:50:00,16.08,16.09,16.03,16.05,475400.0,12.1028,12.1103,12.0651,12.0802,475400.0
2013-08-16 09:55:00,16.05,16.05,16.0,16.04,201200.0,12.0802,12.0802,12.0425,12.0727,201200.0
2013-08-16 10:00:00,16.04,16.04,16.01,16.02,256500.0,12.0727,12.0727,12.0501,12.0576,256500.0
2013-08-16 10:05:00,16.02,16.04,16.01,16.04,117700.0,12.0576,12.0727,12.0501,12.0727,117700.0
2013-08-16 10:10:00,16.04,16.05,16.03,16.03,140200.0,12.0727,12.0802,12.0651,12.0651,140200.0
2013-08-16 10:15:00,16.03,16.04,16.02,16.04,112000.0,12.0651,12.0727,12.0576,12.0727,112000.0
2013-08-16 10:20:00,16.04,16.04,16.01,16.01,88200.0,12.0727,12.0727,12.0501,12.0501,88200.0
2013-08-16 10:25:00,16.02,16.04,16.0,16.03,143700.0,12.0576,12.0727,12.0425,12.0651,143700.0
2013-08-16 10:30:00,16.02,16.03,16.01,16.01,71500.0,12.0576,12.0651,12.0501,12.0501,71500.0
2013-08-16 10:35:00,16.02,16.03,16.01,16.03,149100.0,12.0576,12.0651,12.0501,12.0651,149100.0
2013-08-16 10:40:00,16.03,16.03,16.0,16.01,88800.0,12.0651,12.0651,12.0425,12.0501,88800.0
2013-08-16 10:45:00,16.02,16.02,16.01,16.02,123200.0,12.0576,12.0576,12.0501,12.0576,123200.0
2013-08-16 10:50:00,16.02,16.02,16.01,16.02,20300.0,12.0576,12.0576,12.0501,12.0576,20300.0
2013-08-16 10:55:00,16.02,16.03,16.01,16.03,141200.0,12.0576,12.0651,12.0501,12.0651,141200.0
2013-08-16 11:00:00,16.03,16.03,16.02,16.03,15000.0,12.0651,12.0651,12.0576,12.0651,15000.0
2013-08-16 11:05:00,16.03,16.05,16.02,16.05,50800.0,12.0651,12.0802,12.0576,12.0802,50800.0
2013-08-16 11:10:00,16.05,16.05,16.04,16.05,35100.0,12.0802,12.0802,12.0727,12.0802,35100.0
2013-08-16 11:15:00,16.05,16.05,16.04,16.05,12100.0,12.0802,12.0802,12.0727,12.0802,12100.0
2013-08-16 11:20:00,16.05,16.05,16.02,16.03,158600.0,12.0802,12.0802,12.0576,12.0651,158600.0
2013-08-16 11:25:00,16.03,16.03,16.02,16.03,38900.0,12.0651,12.0651,12.0576,12.0651,38900.0
2013-08-16 11:30:00,16.03,16.03,16.02,16.03,13800.0,12.0651,12.0651,12.0576,12.0651,13800.0
2013-08-16 11:35:00,16.03,16.05,16.02,16.05,66300.0,12.0651,12.0802,12.0576,12.0802,66300.0
2013-08-16 11:40:00,16.05,16.06,16.04,16.04,64400.0,12.0802,12.0877,12.0727,12.0727,64400.0
2013-08-16 11:45:00,16.05,16.05,16.03,16.05,46700.0,12.0802,12.0802,12.0651,12.0802,46700.0
2013-08-16 11:50:00,16.05,16.05,16.04,16.05,8700.0,12.0802,12.0802,12.0727,12.0802,8700.0
2013-08-16 11:55:00,16.05,16.05,16.04,16.05,23400.0,12.0802,12.0802,12.0727,12.0802,23400.0
2013-08-16 12:00:00,16.05,16.05,16.04,16.05,16700.0,12.0802,12.0802,12.0727,12.0802,16700.0
2013-08-16 12:05:00,16.05,16.05,16.04,16.05,14900.0,12.0802,12.0802,12.0727,12.0802,14900.0
2013-08-16 12:10:00,16.05,16.05,16.04,16.05,26900.0,12.0802,12.0802,12.0727,12.0802,26900.0
2013-08-16 12:15:00,16.05,16.05,16.04,16.04,39600.0,12.0802,12.0802,12.0727,12.0727,39600.0
2013-08-16 12:20:00,16.04,16.05,16.04,16.04,58600.0,12.0727,12.0802,12.0727,12.0727,58600.0
2013-08-16 12:25:00,16.04,16.05,16.04,16.05,8800.0,12.0727,12.0802,12.0727,12.0802,8800.0
2013-08-16 12:30:00,16.04,16.05,16.04,16.04,7700.0,12.0727,12.0802,12.0727,12.0727,7700.0
2013-08-16 12:35:00,16.05,16.05,16.04,16.05,18000.0,12.0802,12.0802,12.0727,12.0802,18000.0
2013-08-16 12:40:00,16.05,16.06,16.04,16.05,99600.0,12.0802,12.0877,12.0727,12.0802,99600.0
2013-08-16 12:45:00,16.06,16.06,16.05,16.05,282800.0,12.0877,12.0877,12.0802,12.0802,282800.0
2013-08-16 12:50:00,16.06,16.06,16.03,16.04,226000.0,12.0877,12.0877,12.0651,12.0727,226000.0
2013-08-16 12:55:00,16.03,16.04,16.03,16.04,16000.0,12.0651,12.0727,12.0651,12.0727,16000.0
2013-08-16 13:00:00,16.03,16.04,16.03,16.03,123200.0,12.0651,12.0727,12.0651,12.0651,123200.0
2013-08-16 13:05:00,16.03,16.04,16.02,16.03,126900.0,12.0651,12.0727,12.0576,12.0651,126900.0
2013-08-16 13:10:00,16.02,16.03,16.02,16.02,20600.0,12.0576,12.0651,12.0576,12.0576,20600.0
2013-08-16 13:15:00,16.02,16.03,16.02,16.02,19100.0,12.0576,12.0651,12.0576,12.0576,19100.0
2013-08-16 13:20:00,16.02,16.03,16.01,16.03,267100.0,12.0576,12.0651,12.0501,12.0651,267100.0
2013-08-16 13:25:00,16.03,16.03,16.02,16.02,182200.0,12.0651,12.0651,12.0576,12.0576,182200.0
2013-08-16 13:30:00,16.03,16.03,16.01,16.01,96900.0,12.0651,12.0651,12.0501,12.0501,96900.0
2013-08-16 13:35:00,16.01,16.02,16.01,16.01,26100.0,12.0501,12.0576,12.0501,12.0501,26100.0
2013-08-16 13:40:00,16.02,16.02,16.01,16.02,43300.0,12.0576,12.0576,12.0501,12.0576,43300.0
2013-08-16 13:45:00,16.01,16.02,15.99,16.0,319600.0,12.0501,12.0576,12.035,12.0425,319600.0
2013-08-16 13:50:00,15.99,16.01,15.99,16.0,85600.0,12.035,12.0501,12.035,12.0425,85600.0
2013-08-16 13:55:00,16.01,16.02,16.0,16.02,66700.0,12.0501,12.0576,12.0425,12.0576,66700.0
2013-08-16 14:00:00,16.01,16.02,16.01,16.02,22100.0,12.0501,12.0576,12.0501,12.0576,22100.0
2013-08-16 14:05:00,16.02,16.03,15.98,16.01,454200.0,12.0576,12.0651,12.0275,12.0501,454200.0
2013-08-16 14:10:00,16.0,16.01,15.98,15.98,166800.0,12.0425,12.0501,12.0275,12.0275,166800.0
2013-08-16 14:15:00,15.98,16.0,15.98,15.99,116300.0,12.0275,12.0425,12.0275,12.035,116300.0
2013-08-16 14:20:00,15.99,16.01,15.98,15.99,86600.0,12.035,12.0501,12.0275,12.035,86600.0
2013-08-16 14:25:00,15.99,16.0,15.99,15.99,22200.0,12.035,12.0425,12.035,12.035,22200.0
2013-08-16 14:30:00,16.0,16.0,15.99,16.0,28100.0,12.0425,12.0425,12.035,12.0425,28100.0
2013-08-16 14:35:00,16.0,16.0,15.99,16.0,20300.0,12.0425,12.0425,12.035,12.0425,20300.0
2013-08-16 14:40:00,16.0,16.02,15.99,16.0,144500.0,12.0425,12.0576,12.035,12.0425,144500.0
2013-08-16 14:45:00,16.0,16.02,16.0,16.02,45000.0,12.0425,12.0576,12.0425,12.0576,45000.0
2013-08-16 14:50:00,16.02,16.04,16.01,16.04,53800.0,12.0576,12.0727,12.0501,12.0727,53800.0
2013-08-16 14:55:00,16.04,16.04,16.03,16.04,72300.0,12.0727,12.0727,12.0651,12.0727,72300.0
2013-08-16 15:00:00,16.04,16.04,16.03,16.04,47700.0,12.0727,12.0727,12.0651,12.0727,47700.0
2013-08-16 15:05:00,16.03,16.04,16.03,16.04,53500.0,12.0651,12.0727,12.0651,12.0727,53500.0
2013-08-16 15:10:00,16.04,16.04,16.03,16.03,69600.0,12.0727,12.0727,12.0651,12.0651,69600.0
2013-08-16 15:15:00,16.04,16.05,16.02,16.02,174400.0,12.0727,12.0802,12.0576,12.0576,174400.0
2013-08-16 15:20:00,16.02,16.03,16.01,16.03,72800.0,12.0576,12.0651,12.0501,12.0651,72800.0
2013-08-16 15:25:00,16.02,16.03,16.02,16.03,46600.0,12.0576,12.0651,12.0576,12.0651,46600.0
2013-08-16 15:30:00,16.03,16.04,16.02,16.03,136200.0,12.0651,12.0727,12.0576,12.0651,136200.0
2013-08-16 15:35:00,16.03,16.04,16.02,16.02,205600.0,12.0651,12.0727,12.0576,12.0576,205600.0
2013-08-16 15:40:00,16.02,16.03,16.02,16.02,109000.0,12.0576,12.0651,12.0576,12.0576,109000.0
2013-08-16 15:45:00,16.02,16.02,16.0,16.0,320500.0,12.0576,12.0576,12.0425,12.0425,320500.0
2013-08-16 15:50:00,16.0,16.01,16.0,16.0,170400.0,12.0425,12.0501,12.0425,12.0425,170400.0
2013-08-16 15:55:00,16.0,16.01,15.97,15.98,851900.0,12.0425,12.0501,12.02,12.0275,851900.0
2013-08-19 09:30:00,16.0,16.0,15.94,15.96,179800.0,12.0425,12.0425,11.9974,12.0124,179800.0
2013-08-19 09:35:00,15.96,15.98,15.95,15.96,266300.0,12.0124,12.0275,12.0049,12.0124,266300.0
2013-08-19 09:40:00,15.96,15.96,15.91,15.93,183600.0,12.0124,12.0124,11.9748,11.9899,183600.0
2013-08-19 09:45:00,15.93,15.94,15.92,15.93,86400.0,11.9899,11.9974,11.9823,11.9899,86400.0
2013-08-19 09:50:00,15.93,15.94,15.91,15.93,116900.0,11.9899,11.9974,11.9748,11.9899,116900.0
2013-08-19 09:55:00,15.92,15.95,15.89,15.94,156100.0,11.9823,12.0049,11.9598,11.9974,156100.0
2013-08-19 10:00:00,15.95,15.98,15.95,15.98,60700.0,12.0049,12.0275,12.0049,12.0275,60700.0
2013-08-19 10:05:00,15.98,16.0,15.97,16.0,63600.0,12.0275,12.0425,12.02,12.0425,63600.0
2013-08-19 10:10:00,16.0,16.0,15.98,15.99,106500.0,12.0425,12.0425,12.0275,12.035,106500.0
2013-08-19 10:15:00,15.99,16.0,15.97,15.99,125200.0,12.035,12.0425,12.02,12.035,125200.0
2013-08-19 10:20:00,16.0,16.01,15.99,15.99,97400.0,12.0425,12.0501,12.035,12.035,97400.0
2013-08-19 10:25:00,15.98,15.99,15.97,15.98,30900.0,12.0275,12.035,12.02,12.0275,30900.0
2013-08-19 10:30:00,15.98,16.0,15.97,16.0,37300.0,12.0275,12.0425,12.02,12.0425,37300.0
2013-08-19 10:35:00,16.0,16.03,15.99,16.0,395200.0,12.0425,12.0651,12.035,12.0425,395200.0
2013-08-19 10:40:00,16.0,16.0,15.98,15.99,27300.0,12.0425,12.0425,12.0275,12.035,27300.0
2013-08-19 10:45:00,15.98,16.0,15.98,15.98,57700.0,12.0275,12.0425,12.0275,12.0275,57700.0
2013-08-19 10:50:00,15.99,15.99,15.98,15.98,11100.0,12.035,12.035,12.0275,12.0275,11100.0
2013-08-19 10:55:00,15.98,15.99,15.96,15.96,98200.0,12.0275,12.035,12.0124,12.0124,98200.0
2013-08-19 11:00:00,15.97,15.97,15.93,15.93,44500.0,12.02,12.02,11.9899,11.9899,44500.0
2013-08-19 11:05:00,15.94,15.95,15.93,15.95,89100.0,11.9974,12.0049,11.9899,12.0049,89100.0
2013-08-19 11:10:00,15.95,15.95,15.93,15.95,79400.0,12.0049,12.0049,11.9899,12.0049,79400.0
2013-08-19 11:15:00,15.95,15.95,15.92,15.94,61500.0,12.0049,12.0049,11.9823,11.9974,61500.0
2013-08-19 11:20:00,15.94,15.95,15.92,15.93,78600.0,11.9974,12.0049,11.9823,11.9899,78600.0
2013-08-19 11:25:00,15.93,15.95,15.93,15.95,52500.0,11.9899,12.0049,11.9899,12.0049,52500.0
2013-08-19 11:30:00,15.94,15.94,15.93,15.94,47200.0,11.9974,11.9974,11.9899,11.9974,47200.0
2013-08-19 11:35:00,15.93,15.94,15.92,15.92,64100.0,11.9899,11.9974,11.9823,11.9823,64100.0
2013-08-19 11:40:00,15.93,15.95,15.92,15.93,59500.0,11.9899,12.0049,11.9823,11.9899,59500.0
2013-08-19 11:45:00,15.94,15.95,15.93,15.93,61900.0,11.9974,12.0049,11.9899,11.9899,61900.0
2013-08-19 11:50:00,15.93,15.95,15.92,15.95,30600.0,11.9899,12.0049,11.9823,12.0049,30600.0
2013-08-19 11:55:00,15.95,15.96,15.94,15.94,39400.0,12.0049,12.0124,11.9974,11.9974,39400.0
2013-08-19 12:00:00,15.95,15.95,15.94,15.95,29600.0,12.0049,12.0049,11.9974,12.0049,29600.0
2013-08-19 12:05:00,15.95,15.96,15.95,15.95,48500.0,12.0049,12.0124,12.0049,12.0049,48500.0
2013-08-19 12:10:00,15.94,15.97,15.94,15.97,78400.0,11.9974,12.02,11.9974,12.02,78400.0
2013-08-19 12:15:00,15.97,15.97,15.96,15.97,9000.0,12.02,12.02,12.0124,12.02,9000.0
2013-08-19 12:20:00,15.97,15.97,15.94,15.95,108300.0,12.02,12.02,11.9974,12.0049,108300.0
2013-08-19 12:25:00,15.95,15.95,15.94,15.95,4700.0,12.0049,12.0049,11.9974,12.0049,4700.0
2013-08-19 12:30:00,15.95,15.95,15.93,15.94,23000.0,12.0049,12.0049,11.9899,11.9974,23000.0
2013-08-19 12:35:00,15.94,15.95,15.93,15.95,41700.0,11.9974,12.0049,11.9899,12.0049,41700.0
2013-08-19 12:40:00,15.94,15.96,15.94,15.96,41900.0,11.9974,12.0124,11.9974,12.0124,41900.0
2013-08-19 12:45:00,15.96,15.97,15.95,15.96,40400.0,12.0124,12.02,12.0049,12.0124,40400.0
2013-08-19 12:50:00,15.95,15.96,15.95,15.95,20200.0,12.0049,12.0124,12.0049,12.0049,20200.0
2013-08-19 12:55:00,15.95,15.95,15.94,15.95,4400.0,12.0049,12.0049,11.9974,12.0049,4400.0
2013-08-19 13:00:00,15.95,15.95,15.94,15.94,4700.0,12.0049,12.0049,11.9974,11.9974,4700.0
2013-08-19 13:05:00,15.95,15.95,15.94,15.95,10400.0,12.0049,12.0049,11.9974,12.0049,10400.0
2013-08-19 13:10:00,15.94,15.95,15.94,15.95,11300.0,11.9974,12.0049,11.9974,12.0049,11300.0
2013-08-19 13:15:00,15.95,15.95,15.93,15.93,21400.0,12.0049,12.0049,11.9899,11.9899,21400.0
2013-08-19 13:20:00,15.93,15.94,15.93,15.94,10800.0,11.9899,11.9974,11.9899,11.9974,10800.0
2013-08-19 13:25:00,15.94,15.94,15.92,15.93,103600.0,11.9974,11.9974,11.9823,11.9899,103600.0
2013-08-19 13:30:00,15.93,15.94,15.91,15.92,43100.0,11.9899,11.9974,11.9748,11.9823,43100.0
2013-08-19 13:35:00,15.92,15.93,15.91,15.93,52800.0,11.9823,11.9899,11.9748,11.9899,52800.0
2013-08-19 13:40:00,15.92,15.93,15.91,15.91,23500.0,11.9823,11.9899,11.9748,11.9748,23500.0
2013-08-19 13:45:00,15.92,15.92,15.91,15.92,8400.0,11.9823,11.9823,11.9748,11.9823,8400.0
2013-08-19 13:50:00,15.92,15.92,15.91,15.92,6100.0,11.9823,11.9823,11.9748,11.9823,6100.0
2013-08-19 13:55:00,15.92,15.92,15.91,15.92,25100.0,11.9823,11.9823,11.9748,11.9823,25100.0
2013-08-19 14:00:00,15.92,15.92,15.9,15.91,191300.0,11.9823,11.9823,11.9673,11.9748,191300.0
2013-08-19 14:05:00,15.91,15.93,15.91,15.91,135700.0,11.9748,11.9899,11.9748,11.9748,135700.0
2013-08-19 14:10:00,15.91,15.91,15.9,15.91,52300.0,11.9748,11.9748,11.9673,11.9748,52300.0
2013-08-19 14:15:00,15.91,15.93,15.91,15.92,66500.0,11.9748,11.9899,11.9748,11.9823,66500.0
2013-08-19 14:20:00,15.91,15.92,15.9,15.9,56500.0,11.9748,11.9823,11.9673,11.9673,56500.0
2013-08-19 14:25:00,15.9,15.9,15.89,15.9,76000.0,11.9673,11.9673,11.9598,11.9673,76000.0
2013-08-19 14:30:00,15.9,15.9,15.89,15.9,25300.0,11.9673,11.9673,11.9598,11.9673,25300.0
2013-08-19 14:35:00,15.9,15.9,15.89,15.9,28100.0,11.9673,11.9673,11.9598,11.9673,28100.0
2013-08-19 14:40:00,15.9,15.9,15.88,15.88,48400.0,11.9673,11.9673,11.9522,11.9522,48400.0
2013-08-19 14:45:00,15.89,15.89,15.88,15.89,12400.0,11.9598,11.9598,11.9522,11.9598,12400.0
2013-08-19 14:50:00,15.89,15.89,15.86,15.86,168800.0,11.9598,11.9598,11.9372,11.9372,168800.0
2013-08-19 14:55:00,15.87,15.87,15.86,15.86,20700.0,11.9447,11.9447,11.9372,11.9372,20700.0
2013-08-19 15:00:00,15.86,15.87,15.83,15.84,300200.0,11.9372,11.9447,11.9146,11.9221,300200.0
2013-08-19 15:05:00,15.84,15.85,15.83,15.84,45500.0,11.9221,11.9296,11.9146,11.9221,45500.0
2013-08-19 15:10:00,15.84,15.84,15.83,15.84,40000.0,11.9221,11.9221,11.9146,11.9221,40000.0
2013-08-19 15:15:00,15.83,15.84,15.83,15.83,111600.0,11.9146,11.9221,11.9146,11.9146,111600.0
2013-08-19 15:20:00,15.84,15.84,15.83,15.83,32100.0,11.9221,11.9221,11.9146,11.9146,32100.0
2013-08-19 15:25:00,15.83,15.84,15.82,15.82,53600.0,11.9146,11.9221,11.9071,11.9071,53600.0
2013-08-19 15:30:00,15.82,15.84,15.82,15.84,106800.0,11.9071,11.9221,11.9071,11.9221,106800.0
2013-08-19 15:35:00,15.84,15.84,15.83,15.84,53400.0,11.9221,11.9221,11.9146,11.9221,53400.0
2013-08-19 15:40:00,15.83,15.84,15.82,15.83,81000.0,11.9146,11.9221,11.9071,11.9146,81000.0
2013-08-19 15:45:00,15.82,15.85,15.82,15.83,260900.0,11.9071,11.9296,11.9071,11.9146,260900.0
2013-08-19 15:50:00,15.83,15.83,15.82,15.82,122200.0,11.9146,11.9146,11.9071,11.9071,122200.0
2013-08-19 15:55:00,15.82,15.83,15.81,15.81,493100.0,11.9071,11.9146,11.8995,11.8995,493100.0
2013-08-20 09:30:00,15.85,15.86,15.82,15.85,323000.0,11.9296,11.9372,11.9071,11.9296,323000.0
2013-08-20 09:35:00,15.85,15.89,15.84,15.89,99100.0,11.9296,11.9598,11.9221,11.9598,99100.0
2013-08-20 09:40:00,15.88,15.89,15.85,15.86,198700.0,11.9522,11.9598,11.9296,11.9372,198700.0
2013-08-20 09:45:00,15.85,15.89,15.85,15.88,420700.0,11.9296,11.9598,11.9296,11.9522,420700.0
2013-08-20 09:50:00,15.88,15.88,15.86,15.87,83900.0,11.9522,11.9522,11.9372,11.9447,83900.0
2013-08-20 09:55:00,15.87,15.88,15.87,15.87,40600.0,11.9447,11.9522,11.9447,11.9447,40600.0
2013-08-20 10:00:00,15.87,15.9,15.86,15.88,178700.0,11.9447,11.9673,11.9372,11.9522,178700.0
2013-08-20 10:05:00,15.89,15.89,15.87,15.87,81800.0,11.9598,11.9598,11.9447,11.9447,81800.0
2013-08-20 10:10:00,15.87,15.89,15.86,15.88,74400.0,11.9447,11.9598,11.9372,11.9522,74400.0
2013-08-20 10:15:00,15.88,15.91,15.87,15.91,160100.0,11.9522,11.9748,11.9447,11.9748,160100.0
2013-08-20 10:20:00,15.91,15.94,15.91,15.92,58800.0,11.9748,11.9974,11.9748,11.9823,58800.0
2013-08-20 10:25:00,15.93,15.95,15.92,15.94,71200.0,11.9899,12.0049,11.9823,11.9974,71200.0
2013-08-20 10:30:00,15.94,15.98,15.94,15.97,431100.0,11.9974,12.0275,11.9974,12.02,431100.0
2013-08-20 10:35:00,15.96,15.97,15.94,15.95,381300.0,12.0124,12.02,11.9974,12.0049,381300.0
2013-08-20 10:40:00,15.95,15.95,15.91,15.91,155600.0,12.0049,12.0049,11.9748,11.9748,155600.0
2013-08-20 10:45:00,15.92,15.94,15.91,15.93,86100.0,11.9823,11.9974,11.9748,11.9899,86100.0
2013-08-20 10:50:00,15.93,15.94,15.91,15.92,146100.0,11.9899,11.9974,11.9748,11.9823,146100.0
2013-08-20 10:55:00,15.92,15.92,15.88,15.88,190200.0,11.9823,11.9823,11.9522,11.9522,190200.0
2013-08-20 11:00:00,15.89,15.91,15.89,15.9,274500.0,11.9598,11.9748,11.9598,11.9673,274500.0
2013-08-20 11:05:00,15.9,15.9,15.89,15.89,42700.0,11.9673,11.9673,11.9598,11.9598,42700.0
2013-08-20 11:10:00,15.9,15.9,15.88,15.89,47500.0,11.9673,11.9673,11.9522,11.9598,47500.0
2013-08-20 11:15:00,15.89,15.89,15.87,15.88,156000.0,11.9598,11.9598,11.9447,11.9522,156000.0
2013-08-20 11:20:00,15.88,15.88,15.87,15.88,47800.0,11.9522,11.9522,11.9447,11.9522,47800.0
2013-08-20 11:25:00,15.88,15.88,15.87,15.88,19700.0,11.9522,11.9522,11.9447,11.9522,19700.0
2013-08-20 11:30:00,15.88,15.89,15.87,15.89,147100.0,11.9522,11.9598,11.9447,11.9598,147100.0
2013-08-20 11:35:00,15.88,15.91,15.88,15.91,40000.0,11.9522,11.9748,11.9522,11.9748,40000.0
2013-08-20 11:40:00,15.91,15.91,15.9,15.9,135400.0,11.9748,11.9748,11.9673,11.9673,135400.0
2013-08-20 11:45:00,15.9,15.91,15.89,15.9,157200.0,11.9673,11.9748,11.9598,11.9673,157200.0
2013-08-20 11:50:00,15.9,15.9,15.89,15.9,22400.0,11.9673,11.9673,11.9598,11.9673,22400.0
2013-08-20 11:55:00,15.9,15.9,15.89,15.9,336600.0,11.9673,11.9673,11.9598,11.9673,336600.0
2013-08-20 12:00:00,15.9,15.9,15.88,15.89,119900.0,11.9673,11.9673,11.9522,11.9598,119900.0
2013-08-20 12:05:00,15.88,15.9,15.88,15.88,354300.0,11.9522,11.9673,11.9522,11.9522,354300.0
2013-08-20 12:10:00,15.88,15.89,15.85,15.86,87300.0,11.9522,11.9598,11.9296,11.9372,87300.0
2013-08-20 12:15:00,15.86,15.87,15.85,15.87,44400.0,11.9372,11.9447,11.9296,11.9447,44400.0
2013-08-20 12:20:00,15.87,15.87,15.85,15.85,56900.0,11.9447,11.9447,11.9296,11.9296,56900.0
2013-08-20 12:25:00,15.85,15.86,15.85,15.86,59300.0,11.9296,11.9372,11.9296,11.9372,59300.0
2013-08-20 12:30:00,15.85,15.86,15.84,15.85,198000.0,11.9296,11.9372,11.9221,11.9296,198000.0
2013-08-20 12:35:00,15.84,15.85,15.84,15.84,33500.0,11.9221,11.9296,11.9221,11.9221,33500.0
2013-08-20 12:40:00,15.84,15.85,15.81,15.81,196800.0,11.9221,11.9296,11.8995,11.8995,196800.0
2013-08-20 12:45:00,15.82,15.82,15.81,15.81,30600.0,11.9071,11.9071,11.8995,11.8995,30600.0
2013-08-20 12:50:00,15.81,15.82,15.81,15.82,27500.0,11.8995,11.9071,11.8995,11.9071,27500.0
2013-08-20 12:55:00,15.81,15.82,15.81,15.82,65200.0,11.8995,11.9071,11.8995,11.9071,65200.0
2013-08-20 13:00:00,15.82,15.82,15.81,15.82,61100.0,11.9071,11.9071,11.8995,11.9071,61100.0
2013-08-20 13:05:00,15.82,15.84,15.81,15.84,97600.0,11.9071,11.9221,11.8995,11.9221,97600.0
2013-08-20 13:10:00,15.84,15.84,15.83,15.84,41700.0,11.9221,11.9221,11.9146,11.9221,41700.0
2013-08-20 13:15:00,15.84,15.84,15.83,15.84,36200.0,11.9221,11.9221,11.9146,11.9221,36200.0
2013-08-20 13:20:00,15.84,15.84,15.83,15.84,44700.0,11.9221,11.9221,11.9146,11.9221,44700.0
2013-08-20 13:25:00,15.84,15.84,15.83,15.84,41800.0,11.9221,11.9221,11.9146,11.9221,41800.0
2013-08-20 13:30:00,15.84,15.84,15.83,15.84,59900.0,11.9221,11.9221,11.9146,11.9221,59900.0
2013-08-20 13:35:00,15.84,15.84,15.83,15.84,64500.0,11.9221,11.9221,11.9146,11.9221,64500.0
2013-08-20 13:40:00,15.84,15.85,15.83,15.84,116000.0,11.9221,11.9296,11.9146,11.9221,116000.0
2013-08-20 13:45:00,15.84,15.87,15.83,15.87,101400.0,11.9221,11.9447,11.9146,11.9447,101400.0
2013-08-20 13:50:00,15.87,15.87,15.85,15.86,41000.0,11.9447,11.9447,11.9296,11.9372,41000.0
2013-08-20 13:55:00,15.86,15.86,15.84,15.85,41400.0,11.9372,11.9372,11.9221,11.9296,41400.0
2013-08-20 14:00:00,15.84,15.85,15.84,15.85,35900.0,11.9221,11.9296,11.9221,11.9296,35900.0
2013-08-20 14:05:00,15.85,15.85,15.84,15.85,17000.0,11.9296,11.9296,11.9221,11.9296,17000.0
2013-08-20 14:10:00,15.84,15.85,15.84,15.85,49900.0,11.9221,11.9296,11.9221,11.9296,49900.0
2013-08-20 14:15:00,15.85,15.86,15.84,15.85,112300.0,11.9296,11.9372,11.9221,11.9296,112300.0
2013-08-20 14:20:00,15.85,15.86,15.83,15.84,99600.0,11.9296,11.9372,11.9146,11.9221,99600.0
2013-08-20 14:25:00,15.83,15.84,15.83,15.84,65600.0,11.9146,11.9221,11.9146,11.9221,65600.0
2013-08-20 14:30:00,15.84,15.84,15.83,15.84,68100.0,11.9221,11.9221,11.9146,11.9221,68100.0
2013-08-20 14:35:00,15.83,15.84,15.83,15.84,36700.0,11.9146,11.9221,11.9146,11.9221,36700.0
2013-08-20 14:40:00,15.84,15.84,15.82,15.82,83200.0,11.9221,11.9221,11.9071,11.9071,83200.0
2013-08-20 14:45:00,15.82,15.83,15.81,15.83,181300.0,11.9071,11.9146,11.8995,11.9146,181300.0
2013-08-20 14:50:00,15.83,15.83,15.82,15.83,36300.0,11.9146,11.9146,11.9071,11.9146,36300.0
2013-08-20 14:55:00,15.83,15.83,15.82,15.83,32800.0,11.9146,11.9146,11.9071,11.9146,32800.0
2013-08-20 15:00:00,15.83,15.83,15.82,15.83,120400.0,11.9146,11.9146,11.9071,11.9146,120400.0
2013-08-20 15:05:00,15.83,15.86,15.83,15.85,159100.0,11.9146,11.9372,11.9146,11.9296,159100.0
2013-08-20 15:10:00,15.85,15.86,15.84,15.84,64000.0,11.9296,11.9372,11.9221,11.9221,64000.0
2013-08-20 15:15:00,15.84,15.85,15.84,15.84,100500.0,11.9221,11.9296,11.9221,11.9221,100500.0
2013-08-20 15:20:00,15.84,15.85,15.84,15.85,63100.0,11.9221,11.9296,11.9221,11.9296,63100.0
2013-08-20 15:25:00,15.84,15.85,15.84,15.84,48600.0,11.9221,11.9296,11.9221,11.9221,48600.0
2013-08-20 15:30:00,15.84,15.86,15.84,15.85,246200.0,11.9221,11.9372,11.9221,11.9296,246200.0
2013-08-20 15:35:00,15.85,15.86,15.84,15.86,163700.0,11.9296,11.9372,11.9221,11.9372,163700.0
2013-08-20 15:40:00,15.85,15.86,15.85,15.85,76000.0,11.9296,11.9372,11.9296,11.9296,76000.0
2013-08-20 15:45:00,15.85,15.86,15.84,15.84,229100.0,11.9296,11.9372,11.9221,11.9221,229100.0
2013-08-20 15:50:00,15.84,15.85,15.84,15.84,293200.0,11.9221,11.9296,11.9221,11.9221,293200.0
2013-08-20 15:55:00,15.84,15.85,15.82,15.82,433900.0,11.9221,11.9296,11.9071,11.9071,433900.0
2013-08-21 09:30:00,15.78,15.85,15.7,15.72,173800.0,11.877,11.9296,11.8167,11.8318,173800.0
2013-08-21 09:35:00,15.73,15.77,15.73,15.77,97200.0,11.8393,11.8694,11.8393,11.8694,97200.0
2013-08-21 09:40:00,15.77,15.79,15.76,15.77,149600.0,11.8694,11.8845,11.8619,11.8694,149600.0
2013-08-21 09:45:00,15.77,15.8,15.76,15.8,147400.0,11.8694,11.892,11.8619,11.892,147400.0
2013-08-21 09:50:00,15.8,15.81,15.79,15.81,70400.0,11.892,11.8995,11.8845,11.8995,70400.0
2013-08-21 09:55:00,15.8,15.81,15.79,15.8,144500.0,11.892,11.8995,11.8845,11.892,144500.0
2013-08-21 10:00:00,15.8,15.84,15.8,15.83,132500.0,11.892,11.9221,11.892,11.9146,132500.0
2013-08-21 10:05:00,15.83,15.85,15.82,15.83,70600.0,11.9146,11.9296,11.9071,11.9146,70600.0
2013-08-21 10:10:00,15.82,15.84,15.81,15.82,76600.0,11.9071,11.9221,11.8995,11.9071,76600.0
2013-08-21 10:15:00,15.81,15.82,15.81,15.81,64400.0,11.8995,11.9071,11.8995,11.8995,64400.0
2013-08-21 10:20:00,15.82,15.82,15.8,15.81,53500.0,11.9071,11.9071,11.892,11.8995,53500.0
2013-08-21 10:25:00,15.81,15.82,15.8,15.82,66600.0,11.8995,11.9071,11.892,11.9071,66600.0
2013-08-21 10:30:00,15.82,15.82,15.79,15.81,212400.0,11.9071,11.9071,11.8845,11.8995,212400.0
2013-08-21 10:35:00,15.81,15.82,15.8,15.82,97900.0,11.8995,11.9071,11.892,11.9071,97900.0
2013-08-21 10:40:00,15.82,15.82,15.8,15.81,150500.0,11.9071,11.9071,11.892,11.8995,150500.0
2013-08-21 10:45:00,15.8,15.81,15.8,15.81,39500.0,11.892,11.8995,11.892,11.8995,39500.0
2013-08-21 10:50:00,15.81,15.81,15.8,15.81,28900.0,11.8995,11.8995,11.892,11.8995,28900.0
2013-08-21 10:55:00,15.81,15.82,15.8,15.81,69200.0,11.8995,11.9071,11.892,11.8995,69200.0
2013-08-21 11:00:00,15.82,15.85,15.82,15.85,47600.0,11.9071,11.9296,11.9071,11.9296,47600.0
2013-08-21 11:05:00,15.85,15.85,15.84,15.85,29100.0,11.9296,11.9296,11.9221,11.9296,29100.0
2013-08-21 11:10:00,15.85,15.85,15.84,15.85,42800.0,11.9296,11.9296,11.9221,11.9296,42800.0
2013-08-21 11:15:00,15.85,15.87,15.84,15.87,62000.0,11.9296,11.9447,11.9221,11.9447,62000.0
2013-08-21 11:20:00,15.87,15.87,15.86,15.87,33000.0,11.9447,11.9447,11.9372,11.9447,33000.0
2013-08-21 11:25:00,15.87,15.87,15.86,15.87,17300.0,11.9447,11.9447,11.9372,11.9447,17300.0
2013-08-21 11:30:00,15.87,15.87,15.86,15.87,16200.0,11.9447,11.9447,11.9372,11.9447,16200.0
2013-08-21 11:35:00,15.87,15.88,15.86,15.86,210900.0,11.9447,11.9522,11.9372,11.9372,210900.0
2013-08-21 11:40:00,15.87,15.87,15.81,15.83,170200.0,11.9447,11.9447,11.8995,11.9146,170200.0
2013-08-21 11:45:00,15.83,15.83,15.79,15.81,160200.0,11.9146,11.9146,11.8845,11.8995,160200.0
2013-08-21 11:50:00,15.81,15.82,15.79,15.82,125800.0,11.8995,11.9071,11.8845,11.9071,125800.0
2013-08-21 11:55:00,15.82,15.82,15.81,15.82,145500.0,11.9071,11.9071,11.8995,11.9071,145500.0
2013-08-21 12:00:00,15.82,15.82,15.81,15.81,18100.0,11.9071,11.9071,11.8995,11.8995,18100.0
2013-08-21 12:05:00,15.81,15.84,15.81,15.84,311100.0,11.8995,11.9221,11.8995,11.9221,311100.0
2013-08-21 12:10:00,15.84,15.84,15.83,15.84,26300.0,11.9221,11.9221,11.9146,11.9221,26300.0
2013-08-21 12:15:00,15.84,15.84,15.83,15.84,29200.0,11.9221,11.9221,11.9146,11.9221,29200.0
2013-08-21 12:20:00,15.84,15.84,15.83,15.84,54700.0,11.9221,11.9221,11.9146,11.9221,54700.0
2013-08-21 12:25:00,15.84,15.86,15.84,15.86,130900.0,11.9221,11.9372,11.9221,11.9372,130900.0
2013-08-21 12:30:00,15.86,15.87,15.85,15.87,64900.0,11.9372,11.9447,11.9296,11.9447,64900.0
2013-08-21 12:35:00,15.87,15.87,15.87,15.87,36000.0,11.9447,11.9447,11.9447,11.9447,36000.0
2013-08-21 12:40:00,15.87,15.87,15.84,15.86,186700.0,11.9447,11.9447,11.9221,11.9372,186700.0
2013-08-21 12:45:00,15.86,15.87,15.85,15.87,78700.0,11.9372,11.9447,11.9296,11.9447,78700.0
2013-08-21 12:50:00,15.87,15.87,15.85,15.86,65900.0,11.9447,11.9447,11.9296,11.9372,65900.0
2013-08-21 12:55:00,15.86,15.86,15.85,15.86,51800.0,11.9372,11.9372,11.9296,11.9372,51800.0
2013-08-21 13:00:00,15.86,15.86,15.84,15.84,115900.0,11.9372,11.9372,11.9221,11.9221,115900.0
2013-08-21 13:05:00,15.85,15.85,15.81,15.82,137500.0,11.9296,11.9296,11.8995,11.9071,137500.0
2013-08-21 13:10:00,15.82,15.84,15.82,15.84,128000.0,11.9071,11.9221,11.9071,11.9221,128000.0
2013-08-21 13:15:00,15.84,15.84,15.83,15.84,52700.0,11.9221,11.9221,11.9146,11.9221,52700.0
2013-08-21 13:20:00,15.84,15.84,15.83,15.84,67200.0,11.9221,11.9221,11.9146,11.9221,67200.0
2013-08-21 13:25:00,15.84,15.84,15.81,15.82,160700.0,11.9221,11.9221,11.8995,11.9071,160700.0
2013-08-21 13:30:00,15.82,15.82,15.81,15.82,40600.0,11.9071,11.9071,11.8995,11.9071,40600.0
2013-08-21 13:35:00,15.82,15.82,15.81,15.82,38900.0,11.9071,11.9071,11.8995,11.9071,38900.0
2013-08-21 13:40:00,15.82,15.82,15.81,15.82,38200.0,11.9071,11.9071,11.8995,11.9071,38200.0
2013-08-21 13:45:00,15.82,15.82,15.81,15.82,189700.0,11.9071,11.9071,11.8995,11.9071,189700.0
2013-08-21 13:50:00,15.81,15.82,15.81,15.82,28700.0,11.8995,11.9071,11.8995,11.9071,28700.0
2013-08-21 13:55:00,15.82,15.85,15.82,15.85,109300.0,11.9071,11.9296,11.9071,11.9296,109300.0
2013-08-21 14:00:00,15.85,15.86,15.8,15.81,383000.0,11.9296,11.9372,11.892,11.8995,383000.0
2013-08-21 14:05:00,15.8,15.81,15.77,15.79,332100.0,11.892,11.8995,11.8694,11.8845,332100.0
2013-08-21 14:10:00,15.79,15.82,15.78,15.81,105600.0,11.8845,11.9071,11.877,11.8995,105600.0
2013-08-21 14:15:00,15.81,15.82,15.79,15.81,57600.0,11.8995,11.9071,11.8845,11.8995,57600.0
2013-08-21 14:20:00,15.8,15.81,15.79,15.81,109500.0,11.892,11.8995,11.8845,11.8995,109500.0
2013-08-21 14:25:00,15.82,15.83,15.81,15.83,47300.0,11.9071,11.9146,11.8995,11.9146,47300.0
2013-08-21 14:30:00,15.83,15.9,15.83,15.89,411300.0,11.9146,11.9673,11.9146,11.9598,411300.0
2013-08-21 14:35:00,15.89,15.91,15.89,15.91,36500.0,11.9598,11.9748,11.9598,11.9748,36500.0
2013-08-21 14:40:00,15.91,15.91,15.9,15.91,37100.0,11.9748,11.9748,11.9673,11.9748,37100.0
2013-08-21 14:45:00,15.9,15.92,15.9,15.91,151700.0,11.9673,11.9823,11.9673,11.9748,151700.0
2013-08-21 14:50:00,15.92,15.92,15.89,15.91,152500.0,11.9823,11.9823,11.9598,11.9748,152500.0
2013-08-21 14:55:00,15.91,15.91,15.9,15.91,15300.0,11.9748,11.9748,11.9673,11.9748,15300.0
2013-08-21 15:00:00,15.91,15.91,15.89,15.91,109200.0,11.9748,11.9748,11.9598,11.9748,109200.0
2013-08-21 15:05:00,15.91,15.91,15.9,15.91,66000.0,11.9748,11.9748,11.9673,11.9748,66000.0
2013-08-21 15:10:00,15.91,15.92,15.89,15.9,120800.0,11.9748,11.9823,11.9598,11.9673,120800.0
2013-08-21 15:15:00,15.91,15.91,15.88,15.88,130500.0,11.9748,11.9748,11.9522,11.9522,130500.0
2013-08-21 15:20:00,15.89,15.89,15.87,15.88,35300.0,11.9598,11.9598,11.9447,11.9522,35300.0
2013-08-21 15:25:00,15.88,15.88,15.87,15.88,43300.0,11.9522,11.9522,11.9447,11.9522,43300.0
2013-08-21 15:30:00,15.88,15.9,15.88,15.9,98600.0,11.9522,11.9673,11.9522,11.9673,98600.0
2013-08-21 15:35:00,15.9,15.9,15.86,15.87,127500.0,11.9673,11.9673,11.9372,11.9447,127500.0
2013-08-21 15:40:00,15.86,15.87,15.82,15.85,285000.0,11.9372,11.9447,11.9071,11.9296,285000.0
2013-08-21 15:45:00,15.84,15.85,15.83,15.85,223400.0,11.9221,11.9296,11.9146,11.9296,223400.0
2013-08-21 15:50:00,15.85,15.85,15.8,15.82,553400.0,11.9296,11.9296,11.892,11.9071,553400.0
2013-08-21 15:55:00,15.81,15.82,15.75,15.75,1199800.0,11.8995,11.9071,11.8544,11.8544,1199800.0
2013-08-22 09:30:00,15.88,16.01,15.87,16.0,359400.0,11.9522,12.0501,11.9447,12.0425,359400.0
2013-08-22 09:35:00,16.01,16.06,16.01,16.05,145400.0,12.0501,12.0877,12.0501,12.0802,145400.0
2013-08-22 09:40:00,16.05,16.06,16.04,16.05,82900.0,12.0802,12.0877,12.0727,12.0802,82900.0
2013-08-22 09:45:00,16.06,16.06,16.02,16.03,166900.0,12.0877,12.0877,12.0576,12.0651,166900.0
2013-08-22 09:50:00,16.03,16.03,15.97,15.98,241500.0,12.0651,12.0651,12.02,12.0275,241500.0
2013-08-22 09:55:00,15.98,16.0,15.97,16.0,213400.0,12.0275,12.0425,12.02,12.0425,213400.0
2013-08-22 10:00:00,15.99,16.0,15.93,15.94,359700.0,12.035,12.0425,11.9899,11.9974,359700.0
2013-08-22 10:05:00,15.95,15.95,15.92,15.95,65700.0,12.0049,12.0049,11.9823,12.0049,65700.0
2013-08-22 10:10:00,15.95,15.96,15.94,15.95,51500.0,12.0049,12.0124,11.9974,12.0049,51500.0
2013-08-22 10:15:00,15.96,15.97,15.95,15.97,44000.0,12.0124,12.02,12.0049,12.02,44000.0
2013-08-22 10:20:00,15.97,15.98,15.96,15.98,161100.0,12.02,12.0275,12.0124,12.0275,161100.0
2013-08-22 10:25:00,15.98,15.98,15.97,15.97,130200.0,12.0275,12.0275,12.02,12.02,130200.0
2013-08-22 10:30:00,15.97,15.98,15.97,15.98,68300.0,12.02,12.0275,12.02,12.0275,68300.0
2013-08-22 10:35:00,15.98,15.98,15.97,15.98,45800.0,12.0275,12.0275,12.02,12.0275,45800.0
2013-08-22 10:40:00,15.98,16.0,15.97,16.0,55800.0,12.0275,12.0425,12.02,12.0425,55800.0
2013-08-22 10:45:00,16.0,16.03,15.99,16.03,102400.0,12.0425,12.0651,12.035,12.0651,102400.0
2013-08-22 10:50:00,16.03,16.06,16.02,16.06,146700.0,12.0651,12.0877,12.0576,12.0877,146700.0
2013-08-22 10:55:00,16.06,16.06,16.05,16.05,116700.0,12.0877,12.0877,12.0802,12.0802,116700.0
2013-08-22 11:00:00,16.06,16.07,16.05,16.07,194200.0,12.0877,12.0952,12.0802,12.0952,194200.0
2013-08-22 11:05:00,16.07,16.08,16.06,16.07,120600.0,12.0952,12.1028,12.0877,12.0952,120600.0
2013-08-22 11:10:00,16.06,16.08,16.06,16.08,155000.0,12.0877,12.1028,12.0877,12.1028,155000.0
2013-08-22 11:15:00,16.07,16.09,16.05,16.06,317100.0,12.0952,12.1103,12.0802,12.0877,317100.0
2013-08-22 11:20:00,16.06,16.07,16.05,16.05,146400.0,12.0877,12.0952,12.0802,12.0802,146400.0
2013-08-22 11:25:00,16.05,16.05,16.04,16.05,28500.0,12.0802,12.0802,12.0727,12.0802,28500.0
2013-08-22 11:30:00,16.04,16.05,16.04,16.05,25200.0,12.0727,12.0802,12.0727,12.0802,25200.0
2013-08-22 11:35:00,16.05,16.07,16.05,16.07,85000.0,12.0802,12.0952,12.0802,12.0952,85000.0
2013-08-22 11:40:00,16.07,16.07,16.06,16.07,37700.0,12.0952,12.0952,12.0877,12.0952,37700.0
2013-08-22 11:45:00,16.07,16.09,16.07,16.09,67100.0,12.0952,12.1103,12.0952,12.1103,67100.0
2013-08-22 11:50:00,16.08,16.09,16.08,16.09,60400.0,12.1028,12.1103,12.1028,12.1103,60400.0
2013-08-22 11:55:00,16.09,16.09,16.06,16.07,242700.0,12.1103,12.1103,12.0877,12.0952,242700.0
2013-08-22 12:00:00,16.07,16.07,16.06,16.07,47900.0,12.0952,12.0952,12.0877,12.0952,47900.0
2013-08-22 12:05:00,16.07,16.09,16.06,16.09,103400.0,12.0952,12.1103,12.0877,12.1103,103400.0
2013-08-22 12:10:00,16.09,16.09,16.08,16.09,51400.0,12.1103,12.1103,12.1028,12.1103,51400.0
2013-08-22 12:15:00,16.09,16.09,16.08,16.08,42200.0,12.1103,12.1103,12.1028,12.1028,42200.0
2013-08-22 12:20:00,16.08,16.09,16.03,16.03,190000.0,12.1028,12.1103,12.0651,12.0651,190000.0
2013-08-22 12:25:00,16.03,16.04,16.0,16.0,54100.0,12.0651,12.0727,12.0425,12.0425,54100.0
2013-08-22 12:30:00,16.0,16.01,16.0,16.01,38000.0,12.0425,12.0501,12.0425,12.0501,38000.0
2013-08-22 12:35:00,16.0,16.01,16.0,16.0,26900.0,12.0425,12.0501,12.0425,12.0425,26900.0
2013-08-22 12:40:00,16.0,16.01,16.0,16.0,30000.0,12.0425,12.0501,12.0425,12.0425,30000.0
2013-08-22 12:45:00,16.0,16.01,16.0,16.0,14500.0,12.0425,12.0501,12.0425,12.0425,14500.0
2013-08-22 12:50:00,16.01,16.03,16.0,16.03,108100.0,12.0501,12.0651,12.0425,12.0651,108100.0
2013-08-22 12:55:00,16.03,16.03,16.02,16.02,9600.0,12.0651,12.0651,12.0576,12.0576,9600.0
2013-08-22 13:00:00,16.02,16.05,16.02,16.05,56000.0,12.0576,12.0802,12.0576,12.0802,56000.0
2013-08-22 13:05:00,16.05,16.05,16.03,16.03,48600.0,12.0802,12.0802,12.0651,12.0651,48600.0
2013-08-22 13:10:00,16.03,16.04,16.03,16.04,7100.0,12.0651,12.0727,12.0651,12.0727,7100.0
2013-08-22 13:15:00,16.04,16.04,16.03,16.04,84800.0,12.0727,12.0727,12.0651,12.0727,84800.0
2013-08-22 13:20:00,16.04,16.04,16.02,16.02,12200.0,12.0727,12.0727,12.0576,12.0576,12200.0
2013-08-22 13:25:00,16.03,16.03,16.02,16.03,13900.0,12.0651,12.0651,12.0576,12.0651,13900.0
2013-08-22 13:30:00,16.03,16.04,16.03,16.04,44500.0,12.0651,12.0727,12.0651,12.0727,44500.0
2013-08-22 13:35:00,16.04,16.04,16.03,16.04,11000.0,12.0727,12.0727,12.0651,12.0727,11000.0
2013-08-22 13:40:00,16.04,16.04,16.03,16.04,10000.0,12.0727,12.0727,12.0651,12.0727,10000.0
2013-08-22 13:45:00,16.04,16.06,16.04,16.04,66800.0,12.0727,12.0877,12.0727,12.0727,66800.0
2013-08-22 13:50:00,16.04,16.05,16.04,16.04,18900.0,12.0727,12.0802,12.0727,12.0727,18900.0
2013-08-22 13:55:00,16.03,16.06,16.03,16.05,58500.0,12.0651,12.0877,12.0651,12.0802,58500.0
2013-08-22 14:00:00,16.05,16.08,16.05,16.08,58500.0,12.0802,12.1028,12.0802,12.1028,58500.0
2013-08-22 14:05:00,16.08,16.08,16.05,16.07,55400.0,12.1028,12.1028,12.0802,12.0952,55400.0
2013-08-22 14:10:00,16.07,16.07,16.05,16.05,32700.0,12.0952,12.0952,12.0802,12.0802,32700.0
2013-08-22 14:15:00,16.05,16.07,16.05,16.07,58900.0,12.0802,12.0952,12.0802,12.0952,58900.0
2013-08-22 14:20:00,16.06,16.07,16.06,16.07,28700.0,12.0877,12.0952,12.0877,12.0952,28700.0
2013-08-22 14:25:00,16.07,16.07,16.06,16.07,8700.0,12.0952,12.0952,12.0877,12.0952,8700.0
2013-08-22 14:30:00,16.07,16.1,16.07,16.09,171500.0,12.0952,12.1178,12.0952,12.1103,171500.0
2013-08-22 14:35:00,16.09,16.12,16.09,16.09,219800.0,12.1103,12.1329,12.1103,12.1103,219800.0
2013-08-22 14:40:00,16.1,16.1,16.07,16.09,126400.0,12.1178,12.1178,12.0952,12.1103,126400.0
2013-08-22 14:45:00,16.1,16.1,16.06,16.07,96900.0,12.1178,12.1178,12.0877,12.0952,96900.0
2013-08-22 14:50:00,16.06,16.07,16.06,16.07,19500.0,12.0877,12.0952,12.0877,12.0952,19500.0
2013-08-22 14:55:00,16.07,16.09,16.06,16.06,37700.0,12.0952,12.1103,12.0877,12.0877,37700.0
2013-08-22 15:00:00,16.06,16.07,16.06,16.07,20600.0,12.0877,12.0952,12.0877,12.0952,20600.0
2013-08-22 15:05:00,16.07,16.08,16.06,16.08,25100.0,12.0952,12.1028,12.0877,12.1028,25100.0
2013-08-22 15:10:00,16.08,16.09,16.06,16.07,86900.0,12.1028,12.1103,12.0877,12.0952,86900.0
2013-08-22 15:15:00,16.07,16.07,16.06,16.07,39300.0,12.0952,12.0952,12.0877,12.0952,39300.0
2013-08-22 15:20:00,16.07,16.07,16.05,16.07,62500.0,12.0952,12.0952,12.0802,12.0952,62500.0
2013-08-22 15:25:00,16.07,16.08,16.06,16.08,89800.0,12.0952,12.1028,12.0877,12.1028,89800.0
2013-08-22 15:30:00,16.08,16.09,16.06,16.07,104500.0,12.1028,12.1103,12.0877,12.0952,104500.0
2013-08-22 15:35:00,16.06,16.07,16.04,16.05,202900.0,12.0877,12.0952,12.0727,12.0802,202900.0
2013-08-22 15:40:00,16.05,16.06,16.04,16.05,97300.0,12.0802,12.0877,12.0727,12.0802,97300.0
2013-08-22 15:45:00,16.06,16.07,16.05,16.07,202300.0,12.0877,12.0952,12.0802,12.0952,202300.0
2013-08-22 15:50:00,16.07,16.07,16.06,16.06,117300.0,12.0952,12.0952,12.0877,12.0877,117300.0
2013-08-22 15:55:00,16.07,16.07,16.05,16.05,733900.0,12.0952,12.0952,12.0802,12.0802,733900.0
2013-08-23 09:30:00,16.21,16.23,16.18,16.2,284400.0,12.2006,12.2157,12.178,12.1931,284400.0
2013-08-23 09:35:00,16.2,16.23,16.18,16.2,223100.0,12.1931,12.2157,12.178,12.1931,223100.0
2013-08-23 09:40:00,16.2,16.21,16.18,16.19,116500.0,12.1931,12.2006,12.178,12.1856,116500.0
2013-08-23 09:45:00,16.18,16.21,16.17,16.2,116900.0,12.178,12.2006,12.1705,12.1931,116900.0
2013-08-23 09:50:00,16.2,16.24,16.2,16.24,136800.0,12.1931,12.2232,12.1931,12.2232,136800.0
2013-08-23 09:55:00,16.23,16.23,16.22,16.22,78300.0,12.2157,12.2157,12.2081,12.2081,78300.0
2013-08-23 10:00:00,16.23,16.24,16.2,16.24,230700.0,12.2157,12.2232,12.1931,12.2232,230700.0
2013-08-23 10:05:00,16.24,16.24,16.21,16.24,147200.0,12.2232,12.2232,12.2006,12.2232,147200.0
2013-08-23 10:10:00,16.23,16.27,16.23,16.27,41200.0,12.2157,12.2458,12.2157,12.2458,41200.0
2013-08-23 10:15:00,16.27,16.28,16.26,16.27,88900.0,12.2458,12.2533,12.2382,12.2458,88900.0
2013-08-23 10:20:00,16.26,16.27,16.24,16.27,111300.0,12.2382,12.2458,12.2232,12.2458,111300.0
2013-08-23 10:25:00,16.27,16.29,16.25,16.28,160900.0,12.2458,12.2608,12.2307,12.2533,160900.0
2013-08-23 10:30:00,16.27,16.27,16.26,16.27,61100.0,12.2458,12.2458,12.2382,12.2458,61100.0
2013-08-23 10:35:00,16.26,16.27,16.23,16.23,85000.0,12.2382,12.2458,12.2157,12.2157,85000.0
2013-08-23 10:40:00,16.23,16.24,16.23,16.23,14600.0,12.2157,12.2232,12.2157,12.2157,14600.0
2013-08-23 10:45:00,16.23,16.24,16.22,16.23,29500.0,12.2157,12.2232,12.2081,12.2157,29500.0
2013-08-23 10:50:00,16.22,16.23,16.2,16.21,115900.0,12.2081,12.2157,12.1931,12.2006,115900.0
2013-08-23 10:55:00,16.2,16.23,16.2,16.23,200200.0,12.1931,12.2157,12.1931,12.2157,200200.0
2013-08-23 11:00:00,16.23,16.26,16.23,16.26,84800.0,12.2157,12.2382,12.2157,12.2382,84800.0
2013-08-23 11:05:00,16.25,16.27,16.25,16.26,30400.0,12.2307,12.2458,12.2307,12.2382,30400.0
2013-08-23 11:10:00,16.25,16.26,16.25,16.25,59700.0,12.2307,12.2382,12.2307,12.2307,59700.0
2013-08-23 11:15:00,16.25,16.26,16.25,16.25,6400.0,12.2307,12.2382,12.2307,12.2307,6400.0
2013-08-23 11:20:00,16.26,16.28,16.25,16.28,146200.0,12.2382,12.2533,12.2307,12.2533,146200.0
2013-08-23 11:25:00,16.27,16.29,16.26,16.28,165300.0,12.2458,12.2608,12.2382,12.2533,165300.0
2013-08-23 11:30:00,16.27,16.28,16.26,16.27,42200.0,12.2458,12.2533,12.2382,12.2458,42200.0
2013-08-23 11:35:00,16.26,16.28,16.25,16.28,74400.0,12.2382,12.2533,12.2307,12.2533,74400.0
2013-08-23 11:40:00,16.28,16.28,16.27,16.28,36800.0,12.2533,12.2533,12.2458,12.2533,36800.0
2013-08-23 11:45:00,16.28,16.28,16.27,16.28,18200.0,12.2533,12.2533,12.2458,12.2533,18200.0
2013-08-23 11:50:00,16.28,16.28,16.27,16.27,22100.0,12.2533,12.2533,12.2458,12.2458,22100.0
2013-08-23 11:55:00,16.28,16.28,16.26,16.26,55100.0,12.2533,12.2533,12.2382,12.2382,55100.0
2013-08-23 12:00:00,16.27,16.27,16.26,16.27,22200.0,12.2458,12.2458,12.2382,12.2458,22200.0
2013-08-23 12:05:00,16.26,16.27,16.25,16.25,54100.0,12.2382,12.2458,12.2307,12.2307,54100.0
2013-08-23 12:10:00,16.25,16.26,16.23,16.23,46300.0,12.2307,12.2382,12.2157,12.2157,46300.0
2013-08-23 12:15:00,16.23,16.24,16.23,16.23,6100.0,12.2157,12.2232,12.2157,12.2157,6100.0
2013-08-23 12:20:00,16.23,16.24,16.21,16.22,103400.0,12.2157,12.2232,12.2006,12.2081,103400.0
2013-08-23 12:25:00,16.23,16.23,16.21,16.23,88400.0,12.2157,12.2157,12.2006,12.2157,88400.0
2013-08-23 12:30:00,16.23,16.23,16.2,16.23,178300.0,12.2157,12.2157,12.1931,12.2157,178300.0
2013-08-23 12:35:00,16.22,16.23,16.21,16.23,42500.0,12.2081,12.2157,12.2006,12.2157,42500.0
2013-08-23 12:40:00,16.23,16.23,16.2,16.2,55300.0,12.2157,12.2157,12.1931,12.1931,55300.0
2013-08-23 12:45:00,16.21,16.21,16.19,16.19,30400.0,12.2006,12.2006,12.1856,12.1856,30400.0
2013-08-23 12:50:00,16.2,16.2,16.18,16.18,51600.0,12.1931,12.1931,12.178,12.178,51600.0
2013-08-23 12:55:00,16.19,16.19,16.17,16.18,55500.0,12.1856,12.1856,12.1705,12.178,55500.0
2013-08-23 13:00:00,16.18,16.18,16.16,16.16,61500.0,12.178,12.178,12.163,12.163,61500.0
2013-08-23 13:05:00,16.16,16.18,16.16,16.18,60300.0,12.163,12.178,12.163,12.178,60300.0
2013-08-23 13:10:00,16.18,16.18,16.16,16.16,40100.0,12.178,12.178,12.163,12.163,40100.0
2013-08-23 13:15:00,16.17,16.17,16.16,16.16,72700.0,12.1705,12.1705,12.163,12.163,72700.0
2013-08-23 13:20:00,16.16,16.16,16.15,16.16,8800.0,12.163,12.163,12.1554,12.163,8800.0
2013-08-23 13:25:00,16.16,16.16,16.15,16.16,6700.0,12.163,12.163,12.1554,12.163,6700.0
2013-08-23 13:30:00,16.16,16.16,16.15,16.16,47200.0,12.163,12.163,12.1554,12.163,47200.0
2013-08-23 13:35:00,16.16,16.16,16.14,16.15,71700.0,12.163,12.163,12.1479,12.1554,71700.0
2013-08-23 13:40:00,16.16,16.17,16.16,16.17,28700.0,12.163,12.1705,12.163,12.1705,28700.0
2013-08-23 13:45:00,16.16,16.17,16.16,16.17,21200.0,12.163,12.1705,12.163,12.1705,21200.0
2013-08-23 13:50:00,16.16,16.18,16.16,16.18,63200.0,12.163,12.178,12.163,12.178,63200.0
2013-08-23 13:55:00,16.18,16.2,16.17,16.18,296500.0,12.178,12.1931,12.1705,12.178,296500.0
2013-08-23 14:00:00,16.18,16.2,16.16,16.16,253500.0,12.178,12.1931,12.163,12.163,253500.0
2013-08-23 14:05:00,16.16,16.17,16.15,16.16,88300.0,12.163,12.1705,12.1554,12.163,88300.0
2013-08-23 14:10:00,16.16,16.18,16.16,16.18,45300.0,12.163,12.178,12.163,12.178,45300.0
2013-08-23 14:15:00,16.18,16.18,16.16,16.16,48200.0,12.178,12.178,12.163,12.163,48200.0
2013-08-23 14:20:00,16.16,16.17,16.16,16.16,18800.0,12.163,12.1705,12.163,12.163,18800.0
2013-08-23 14:25:00,16.16,16.17,16.16,16.16,17000.0,12.163,12.1705,12.163,12.163,17000.0
2013-08-23 14:30:00,16.16,16.17,16.16,16.16,18400.0,12.163,12.1705,12.163,12.163,18400.0
2013-08-23 14:35:00,16.16,16.17,16.16,16.16,67400.0,12.163,12.1705,12.163,12.163,67400.0
2013-08-23 14:40:00,16.16,16.17,16.16,16.16,18900.0,12.163,12.1705,12.163,12.163,18900.0
2013-08-23 14:45:00,16.16,16.17,16.15,16.16,135300.0,12.163,12.1705,12.1554,12.163,135300.0
2013-08-23 14:50:00,16.15,16.16,16.15,16.15,16700.0,12.1554,12.163,12.1554,12.1554,16700.0
2013-08-23 14:55:00,16.15,16.16,16.14,16.15,87700.0,12.1554,12.163,12.1479,12.1554,87700.0
2013-08-23 15:00:00,16.15,16.2,16.14,16.18,373300.0,12.1554,12.1931,12.1479,12.178,373300.0
2013-08-23 15:05:00,16.18,16.18,16.16,16.17,24800.0,12.178,12.178,12.163,12.1705,24800.0
2013-08-23 15:10:00,16.16,16.17,16.14,16.16,117400.0,12.163,12.1705,12.1479,12.163,117400.0
2013-08-23 15:15:00,16.16,16.18,16.15,16.18,114700.0,12.163,12.178,12.1554,12.178,114700.0
2013-08-23 15:20:00,16.18,16.18,16.17,16.18,25900.0,12.178,12.178,12.1705,12.178,25900.0
2013-08-23 15:25:00,16.18,16.18,16.17,16.18,42200.0,12.178,12.178,12.1705,12.178,42200.0
2013-08-23 15:30:00,16.18,16.19,16.17,16.19,63900.0,12.178,12.1856,12.1705,12.1856,63900.0
2013-08-23 15:35:00,16.19,16.2,16.18,16.2,99600.0,12.1856,12.1931,12.178,12.1931,99600.0
2013-08-23 15:40:00,16.2,16.2,16.19,16.2,62500.0,12.1931,12.1931,12.1856,12.1931,62500.0
2013-08-23 15:45:00,16.2,16.23,16.19,16.23,256400.0,12.1931,12.2157,12.1856,12.2157,256400.0
2013-08-23 15:50:00,16.23,16.23,16.21,16.21,207700.0,12.2157,12.2157,12.2006,12.2006,207700.0
2013-08-23 15:55:00,16.21,16.22,16.21,16.22,302500.0,12.2006,12.2081,12.2006,12.2081,302500.0
2013-08-26 09:30:00,16.18,16.19,16.16,16.18,117600.0,12.178,12.1856,12.163,12.178,117600.0
2013-08-26 09:35:00,16.17,16.3,16.16,16.29,95300.0,12.1705,12.2683,12.163,12.2608,95300.0
2013-08-26 09:40:00,16.28,16.29,16.25,16.28,156800.0,12.2533,12.2608,12.2307,12.2533,156800.0
2013-08-26 09:45:00,16.28,16.28,16.27,16.27,43800.0,12.2533,12.2533,12.2458,12.2458,43800.0
2013-08-26 09:50:00,16.27,16.29,16.27,16.29,159800.0,12.2458,12.2608,12.2458,12.2608,159800.0
2013-08-26 09:55:00,16.29,16.35,16.28,16.34,250100.0,12.2608,12.306,12.2533,12.2985,250100.0
2013-08-26 10:00:00,16.33,16.34,16.33,16.33,153900.0,12.2909,12.2985,12.2909,12.2909,153900.0
2013-08-26 10:05:00,16.32,16.35,16.32,16.35,91000.0,12.2834,12.306,12.2834,12.306,91000.0
2013-08-26 10:10:00,16.34,16.36,16.34,16.36,59400.0,12.2985,12.3135,12.2985,12.3135,59400.0
2013-08-26 10:15:00,16.36,16.39,16.35,16.35,167700.0,12.3135,12.3361,12.306,12.306,167700.0
2013-08-26 10:20:00,16.35,16.37,16.35,16.37,65100.0,12.306,12.321,12.306,12.321,65100.0
2013-08-26 10:25:00,16.36,16.37,16.36,16.36,18600.0,12.3135,12.321,12.3135,12.3135,18600.0
2013-08-26 10:30:00,16.37,16.37,16.36,16.37,15800.0,12.321,12.321,12.3135,12.321,15800.0
2013-08-26 10:35:00,16.37,16.37,16.36,16.37,70200.0,12.321,12.321,12.3135,12.321,70200.0
2013-08-26 10:40:00,16.37,16.4,16.36,16.37,279800.0,12.321,12.3436,12.3135,12.321,279800.0
2013-08-26 10:45:00,16.37,16.39,16.37,16.39,98000.0,12.321,12.3361,12.321,12.3361,98000.0
2013-08-26 10:50:00,16.39,16.4,16.38,16.4,81200.0,12.3361,12.3436,12.3286,12.3436,81200.0
2013-08-26 10:55:00,16.39,16.42,16.39,16.41,91100.0,12.3361,12.3587,12.3361,12.3511,91100.0
2013-08-26 11:00:00,16.42,16.42,16.39,16.42,106800.0,12.3587,12.3587,12.3361,12.3587,106800.0
2013-08-26 11:05:00,16.42,16.42,16.41,16.42,53300.0,12.3587,12.3587,12.3511,12.3587,53300.0
2013-08-26 11:10:00,16.42,16.42,16.41,16.41,31700.0,12.3587,12.3587,12.3511,12.3511,31700.0
2013-08-26 11:15:00,16.41,16.42,16.36,16.36,154600.0,12.3511,12.3587,12.3135,12.3135,154600.0
2013-08-26 11:20:00,16.36,16.38,16.36,16.38,68700.0,12.3135,12.3286,12.3135,12.3286,68700.0
2013-08-26 11:25:00,16.38,16.38,16.37,16.38,20400.0,12.3286,12.3286,12.321,12.3286,20400.0
2013-08-26 11:30:00,16.38,16.38,16.34,16.35,159100.0,12.3286,12.3286,12.2985,12.306,159100.0
2013-08-26 11:35:00,16.34,16.34,16.3,16.3,76700.0,12.2985,12.2985,12.2683,12.2683,76700.0
2013-08-26 11:40:00,16.3,16.31,16.28,16.29,39800.0,12.2683,12.2759,12.2533,12.2608,39800.0
2013-08-26 11:45:00,16.28,16.3,16.28,16.3,66700.0,12.2533,12.2683,12.2533,12.2683,66700.0
2013-08-26 11:50:00,16.29,16.3,16.27,16.28,111300.0,12.2608,12.2683,12.2458,12.2533,111300.0
2013-08-26 11:55:00,16.27,16.3,16.27,16.3,58300.0,12.2458,12.2683,12.2458,12.2683,58300.0
2013-08-26 12:00:00,16.3,16.32,16.29,16.32,65800.0,12.2683,12.2834,12.2608,12.2834,65800.0
2013-08-26 12:05:00,16.32,16.34,16.31,16.32,244300.0,12.2834,12.2985,12.2759,12.2834,244300.0
2013-08-26 12:10:00,16.33,16.33,16.32,16.33,17700.0,12.2909,12.2909,12.2834,12.2909,17700.0
2013-08-26 12:15:00,16.33,16.36,16.32,16.36,68600.0,12.2909,12.3135,12.2834,12.3135,68600.0
2013-08-26 12:20:00,16.36,16.37,16.36,16.37,43700.0,12.3135,12.321,12.3135,12.321,43700.0
2013-08-26 12:25:00,16.37,16.37,16.35,16.36,67700.0,12.321,12.321,12.306,12.3135,67700.0
2013-08-26 12:30:00,16.36,16.36,16.34,16.36,109400.0,12.3135,12.3135,12.2985,12.3135,109400.0
2013-08-26 12:35:00,16.36,16.36,16.35,16.36,19500.0,12.3135,12.3135,12.306,12.3135,19500.0
2013-08-26 12:40:00,16.36,16.36,16.35,16.36,31700.0,12.3135,12.3135,12.306,12.3135,31700.0
2013-08-26 12:45:00,16.36,16.36,16.35,16.35,33000.0,12.3135,12.3135,12.306,12.306,33000.0
2013-08-26 12:50:00,16.36,16.36,16.35,16.36,53700.0,12.3135,12.3135,12.306,12.3135,53700.0
2013-08-26 12:55:00,16.36,16.37,16.36,16.37,66100.0,12.3135,12.321,12.3135,12.321,66100.0
2013-08-26 13:00:00,16.37,16.37,16.34,16.35,129900.0,12.321,12.321,12.2985,12.306,129900.0
2013-08-26 13:05:00,16.34,16.35,16.33,16.34,58100.0,12.2985,12.306,12.2909,12.2985,58100.0
2013-08-26 13:10:00,16.34,16.34,16.33,16.34,30700.0,12.2985,12.2985,12.2909,12.2985,30700.0
2013-08-26 13:15:00,16.34,16.34,16.32,16.32,58100.0,12.2985,12.2985,12.2834,12.2834,58100.0
2013-08-26 13:20:00,16.32,16.33,16.32,16.32,55200.0,12.2834,12.2909,12.2834,12.2834,55200.0
2013-08-26 13:25:00,16.33,16.34,16.32,16.34,71800.0,12.2909,12.2985,12.2834,12.2985,71800.0
2013-08-26 13:30:00,16.34,16.34,16.33,16.34,70000.0,12.2985,12.2985,12.2909,12.2985,70000.0
2013-08-26 13:35:00,16.34,16.36,16.33,16.35,234300.0,12.2985,12.3135,12.2909,12.306,234300.0
2013-08-26 13:40:00,16.36,16.36,16.35,16.35,70800.0,12.3135,12.3135,12.306,12.306,70800.0
2013-08-26 13:45:00,16.36,16.37,16.35,16.37,76500.0,12.3135,12.321,12.306,12.321,76500.0
2013-08-26 13:50:00,16.37,16.39,16.35,16.35,87200.0,12.321,12.3361,12.306,12.306,87200.0
2013-08-26 13:55:00,16.35,16.36,16.35,16.36,23600.0,12.306,12.3135,12.306,12.3135,23600.0
2013-08-26 14:00:00,16.36,16.36,16.35,16.36,126800.0,12.3135,12.3135,12.306,12.3135,126800.0
2013-08-26 14:05:00,16.36,16.38,16.36,16.36,99100.0,12.3135,12.3286,12.3135,12.3135,99100.0
2013-08-26 14:10:00,16.36,16.36,16.34,16.34,79800.0,12.3135,12.3135,12.2985,12.2985,79800.0
2013-08-26 14:15:00,16.35,16.35,16.34,16.34,28000.0,12.306,12.306,12.2985,12.2985,28000.0
2013-08-26 14:20:00,16.34,16.35,16.33,16.33,57000.0,12.2985,12.306,12.2909,12.2909,57000.0
2013-08-26 14:25:00,16.33,16.34,16.32,16.32,45400.0,12.2909,12.2985,12.2834,12.2834,45400.0
2013-08-26 14:30:00,16.33,16.33,16.31,16.32,65400.0,12.2909,12.2909,12.2759,12.2834,65400.0
2013-08-26 14:35:00,16.33,16.35,16.32,16.33,119800.0,12.2909,12.306,12.2834,12.2909,119800.0
2013-08-26 14:40:00,16.34,16.34,16.3,16.3,75300.0,12.2985,12.2985,12.2683,12.2683,75300.0
2013-08-26 14:45:00,16.3,16.32,16.3,16.32,65100.0,12.2683,12.2834,12.2683,12.2834,65100.0
2013-08-26 14:50:00,16.32,16.33,16.32,16.32,66900.0,12.2834,12.2909,12.2834,12.2834,66900.0
2013-08-26 14:55:00,16.33,16.33,16.32,16.33,50700.0,12.2909,12.2909,12.2834,12.2909,50700.0
2013-08-26 15:00:00,16.32,16.33,16.31,16.32,107400.0,12.2834,12.2909,12.2759,12.2834,107400.0
2013-08-26 15:05:00,16.31,16.32,16.3,16.31,51500.0,12.2759,12.2834,12.2683,12.2759,51500.0
2013-08-26 15:10:00,16.31,16.31,16.26,16.26,100800.0,12.2759,12.2759,12.2382,12.2382,100800.0
2013-08-26 15:15:00,16.26,16.27,16.24,16.27,111400.0,12.2382,12.2458,12.2232,12.2458,111400.0
2013-08-26 15:20:00,16.27,16.27,16.23,16.23,122100.0,12.2458,12.2458,12.2157,12.2157,122100.0
2013-08-26 15:25:00,16.23,16.25,16.21,16.25,107200.0,12.2157,12.2307,12.2006,12.2307,107200.0
2013-08-26 15:30:00,16.25,16.27,16.24,16.27,61400.0,12.2307,12.2458,12.2232,12.2458,61400.0
2013-08-26 15:35:00,16.27,16.27,16.25,16.25,52500.0,12.2458,12.2458,12.2307,12.2307,52500.0
2013-08-26 15:40:00,16.26,16.28,16.23,16.28,132700.0,12.2382,12.2533,12.2157,12.2533,132700.0
2013-08-26 15:45:00,16.28,16.28,16.24,16.25,139300.0,12.2533,12.2533,12.2232,12.2307,139300.0
2013-08-26 15:50:00,16.24,16.27,16.23,16.26,119700.0,12.2232,12.2458,12.2157,12.2382,119700.0
2013-08-26 15:55:00,16.26,16.27,16.24,16.25,326700.0,12.2382,12.2458,12.2232,12.2307,326700.0
2013-08-27 09:30:00,16.07,16.07,15.98,15.99,142200.0,12.0952,12.0952,12.0275,12.035,142200.0
2013-08-27 09:35:00,15.99,16.05,15.99,16.05,108800.0,12.035,12.0802,12.035,12.0802,108800.0
2013-08-27 09:40:00,16.04,16.07,16.04,16.06,85500.0,12.0727,12.0952,12.0727,12.0877,85500.0
2013-08-27 09:45:00,16.07,16.07,16.0,16.06,140600.0,12.0952,12.0952,12.0425,12.0877,140600.0
2013-08-27 09:50:00,16.06,16.06,16.01,16.01,46500.0,12.0877,12.0877,12.0501,12.0501,46500.0
2013-08-27 09:55:00,16.01,16.02,15.97,15.98,130700.0,12.0501,12.0576,12.02,12.0275,130700.0
2013-08-27 10:00:00,15.99,16.0,15.96,15.99,129900.0,12.035,12.0425,12.0124,12.035,129900.0
2013-08-27 10:05:00,15.98,15.99,15.96,15.98,81100.0,12.0275,12.035,12.0124,12.0275,81100.0
2013-08-27 10:10:00,15.98,16.0,15.96,15.96,102900.0,12.0275,12.0425,12.0124,12.0124,102900.0
2013-08-27 10:15:00,15.96,15.98,15.94,15.96,121700.0,12.0124,12.0275,11.9974,12.0124,121700.0
2013-08-27 10:20:00,15.96,15.98,15.94,15.97,55900.0,12.0124,12.0275,11.9974,12.02,55900.0
2013-08-27 10:25:00,15.96,15.97,15.94,15.95,103100.0,12.0124,12.02,11.9974,12.0049,103100.0
2013-08-27 10:30:00,15.95,16.0,15.95,16.0,116800.0,12.0049,12.0425,12.0049,12.0425,116800.0
2013-08-27 10:35:00,16.0,16.01,15.99,16.01,64300.0,12.0425,12.0501,12.035,12.0501,64300.0
2013-08-27 10:40:00,16.01,16.06,16.01,16.04,116100.0,12.0501,12.0877,12.0501,12.0727,116100.0
2013-08-27 10:45:00,16.04,16.05,16.04,16.05,34500.0,12.0727,12.0802,12.0727,12.0802,34500.0
2013-08-27 10:50:00,16.05,16.05,16.03,16.05,78700.0,12.0802,12.0802,12.0651,12.0802,78700.0
2013-08-27 10:55:00,16.05,16.06,16.05,16.06,97000.0,12.0802,12.0877,12.0802,12.0877,97000.0
2013-08-27 11:00:00,16.06,16.08,16.05,16.08,58700.0,12.0877,12.1028,12.0802,12.1028,58700.0
2013-08-27 11:05:00,16.08,16.08,16.05,16.07,121400.0,12.1028,12.1028,12.0802,12.0952,121400.0
2013-08-27 11:10:00,16.07,16.08,16.06,16.07,28700.0,12.0952,12.1028,12.0877,12.0952,28700.0
2013-08-27 11:15:00,16.07,16.09,16.07,16.09,104200.0,12.0952,12.1103,12.0952,12.1103,104200.0
2013-08-27 11:20:00,16.09,16.1,16.08,16.1,104800.0,12.1103,12.1178,12.1028,12.1178,104800.0
2013-08-27 11:25:00,16.1,16.16,16.09,16.15,172000.0,12.1178,12.163,12.1103,12.1554,172000.0
2013-08-27 11:30:00,16.15,16.15,16.09,16.1,248700.0,12.1554,12.1554,12.1103,12.1178,248700.0
2013-08-27 11:35:00,16.09,16.12,16.08,16.12,75800.0,12.1103,12.1329,12.1028,12.1329,75800.0
2013-08-27 11:40:00,16.12,16.12,16.11,16.12,58800.0,12.1329,12.1329,12.1253,12.1329,58800.0
2013-08-27 11:45:00,16.12,16.12,16.1,16.1,84900.0,12.1329,12.1329,12.1178,12.1178,84900.0
2013-08-27 11:50:00,16.09,16.11,16.09,16.11,162000.0,12.1103,12.1253,12.1103,12.1253,162000.0
2013-08-27 11:55:00,16.11,16.11,16.1,16.11,28100.0,12.1253,12.1253,12.1178,12.1253,28100.0
2013-08-27 12:00:00,16.11,16.11,16.09,16.09,80600.0,12.1253,12.1253,12.1103,12.1103,80600.0
2013-08-27 12:05:00,16.08,16.09,16.07,16.09,68000.0,12.1028,12.1103,12.0952,12.1103,68000.0
2013-08-27 12:10:00,16.09,16.09,16.07,16.07,38000.0,12.1103,12.1103,12.0952,12.0952,38000.0
2013-08-27 12:15:00,16.07,16.08,16.06,16.08,51800.0,12.0952,12.1028,12.0877,12.1028,51800.0
2013-08-27 12:20:00,16.08,16.08,16.07,16.08,32700.0,12.1028,12.1028,12.0952,12.1028,32700.0
2013-08-27 12:25:00,16.08,16.09,16.07,16.09,61500.0,12.1028,12.1103,12.0952,12.1103,61500.0
2013-08-27 12:30:00,16.09,16.09,16.08,16.09,42600.0,12.1103,12.1103,12.1028,12.1103,42600.0
2013-08-27 12:35:00,16.09,16.09,16.08,16.09,30600.0,12.1103,12.1103,12.1028,12.1103,30600.0
2013-08-27 12:40:00,16.09,16.09,16.07,16.09,137000.0,12.1103,12.1103,12.0952,12.1103,137000.0
2013-08-27 12:45:00,16.09,16.09,16.08,16.09,26100.0,12.1103,12.1103,12.1028,12.1103,26100.0
2013-08-27 12:50:00,16.09,16.09,16.08,16.09,22100.0,12.1103,12.1103,12.1028,12.1103,22100.0
2013-08-27 12:55:00,16.09,16.1,16.09,16.1,33600.0,12.1103,12.1178,12.1103,12.1178,33600.0
2013-08-27 13:00:00,16.1,16.1,16.09,16.1,17300.0,12.1178,12.1178,12.1103,12.1178,17300.0
2013-08-27 13:05:00,16.1,16.1,16.09,16.1,38700.0,12.1178,12.1178,12.1103,12.1178,38700.0
2013-08-27 13:10:00,16.1,16.1,16.09,16.1,16800.0,12.1178,12.1178,12.1103,12.1178,16800.0
2013-08-27 13:15:00,16.1,16.1,16.08,16.08,142800.0,12.1178,12.1178,12.1028,12.1028,142800.0
2013-08-27 13:20:00,16.09,16.09,16.08,16.08,126600.0,12.1103,12.1103,12.1028,12.1028,126600.0
2013-08-27 13:25:00,16.09,16.09,16.06,16.08,213200.0,12.1103,12.1103,12.0877,12.1028,213200.0
2013-08-27 13:30:00,16.07,16.08,16.07,16.08,18000.0,12.0952,12.1028,12.0952,12.1028,18000.0
2013-08-27 13:35:00,16.08,16.09,16.07,16.09,36200.0,12.1028,12.1103,12.0952,12.1103,36200.0
2013-08-27 13:40:00,16.09,16.1,16.08,16.1,48600.0,12.1103,12.1178,12.1028,12.1178,48600.0
2013-08-27 13:45:00,16.1,16.1,16.09,16.1,28300.0,12.1178,12.1178,12.1103,12.1178,28300.0
2013-08-27 13:50:00,16.1,16.1,16.09,16.1,23900.0,12.1178,12.1178,12.1103,12.1178,23900.0
2013-08-27 13:55:00,16.1,16.1,16.08,16.09,118600.0,12.1178,12.1178,12.1028,12.1103,118600.0
2013-08-27 14:00:00,16.09,16.1,16.08,16.09,111300.0,12.1103,12.1178,12.1028,12.1103,111300.0
2013-08-27 14:05:00,16.09,16.09,16.08,16.09,134600.0,12.1103,12.1103,12.1028,12.1103,134600.0
2013-08-27 14:10:00,16.09,16.12,16.08,16.09,219800.0,12.1103,12.1329,12.1028,12.1103,219800.0
2013-08-27 14:15:00,16.1,16.1,16.09,16.1,29900.0,12.1178,12.1178,12.1103,12.1178,29900.0
2013-08-27 14:20:00,16.1,16.1,16.08,16.09,185300.0,12.1178,12.1178,12.1028,12.1103,185300.0
2013-08-27 14:25:00,16.08,16.09,16.06,16.08,175300.0,12.1028,12.1103,12.0877,12.1028,175300.0
2013-08-27 14:30:00,16.09,16.09,16.07,16.07,59100.0,12.1103,12.1103,12.0952,12.0952,59100.0
2013-08-27 14:35:00,16.08,16.08,16.07,16.07,26700.0,12.1028,12.1028,12.0952,12.0952,26700.0
2013-08-27 14:40:00,16.07,16.09,16.06,16.08,206700.0,12.0952,12.1103,12.0877,12.1028,206700.0
2013-08-27 14:45:00,16.08,16.09,16.06,16.06,139800.0,12.1028,12.1103,12.0877,12.0877,139800.0
2013-08-27 14:50:00,16.06,16.08,16.06,16.08,119500.0,12.0877,12.1028,12.0877,12.1028,119500.0
2013-08-27 14:55:00,16.07,16.08,16.04,16.04,47500.0,12.0952,12.1028,12.0727,12.0727,47500.0
2013-08-27 15:00:00,16.04,16.06,16.04,16.06,99300.0,12.0727,12.0877,12.0727,12.0877,99300.0
2013-08-27 15:05:00,16.06,16.06,16.05,16.06,41300.0,12.0877,12.0877,12.0802,12.0877,41300.0
2013-08-27 15:10:00,16.05,16.06,16.04,16.05,109900.0,12.0802,12.0877,12.0727,12.0802,109900.0
2013-08-27 15:15:00,16.05,16.05,16.01,16.02,144300.0,12.0802,12.0802,12.0501,12.0576,144300.0
2013-08-27 15:20:00,16.01,16.03,16.01,16.02,110900.0,12.0501,12.0651,12.0501,12.0576,110900.0
2013-08-27 15:25:00,16.02,16.03,16.0,16.01,186500.0,12.0576,12.0651,12.0425,12.0501,186500.0
2013-08-27 15:30:00,16.02,16.02,15.98,15.98,80200.0,12.0576,12.0576,12.0275,12.0275,80200.0
2013-08-27 15:35:00,15.98,15.99,15.96,15.98,161800.0,12.0275,12.035,12.0124,12.0275,161800.0
2013-08-27 15:40:00,15.97,15.98,15.96,15.96,158100.0,12.02,12.0275,12.0124,12.0124,158100.0
2013-08-27 15:45:00,15.96,16.01,15.96,15.99,323200.0,12.0124,12.0501,12.0124,12.035,323200.0
2013-08-27 15:50:00,15.99,16.0,15.96,15.97,119100.0,12.035,12.0425,12.0124,12.02,119100.0
2013-08-27 15:55:00,15.96,16.0,15.96,15.99,394200.0,12.0124,12.0425,12.0124,12.035,394200.0
2013-08-28 09:30:00,16.19,16.2,16.13,16.19,168300.0,12.1856,12.1931,12.1404,12.1856,168300.0
2013-08-28 09:35:00,16.18,16.24,16.18,16.2,200000.0,12.178,12.2232,12.178,12.1931,200000.0
2013-08-28 09:40:00,16.21,16.22,16.19,16.21,149600.0,12.2006,12.2081,12.1856,12.2006,149600.0
2013-08-28 09:45:00,16.21,16.22,16.19,16.2,135900.0,12.2006,12.2081,12.1856,12.1931,135900.0
2013-08-28 09:50:00,16.21,16.21,16.19,16.19,49400.0,12.2006,12.2006,12.1856,12.1856,49400.0
2013-08-28 09:55:00,16.19,16.2,16.15,16.15,246900.0,12.1856,12.1931,12.1554,12.1554,246900.0
2013-08-28 10:00:00,16.15,16.17,16.15,16.16,171900.0,12.1554,12.1705,12.1554,12.163,171900.0
2013-08-28 10:05:00,16.16,16.17,16.16,16.17,65500.0,12.163,12.1705,12.163,12.1705,65500.0
2013-08-28 10:10:00,16.16,16.2,16.16,16.2,230100.0,12.163,12.1931,12.163,12.1931,230100.0
2013-08-28 10:15:00,16.2,16.25,16.19,16.25,178800.0,12.1931,12.2307,12.1856,12.2307,178800.0
2013-08-28 10:20:00,16.25,16.25,16.23,16.25,208200.0,12.2307,12.2307,12.2157,12.2307,208200.0
2013-08-28 10:25:00,16.24,16.25,16.24,16.25,135300.0,12.2232,12.2307,12.2232,12.2307,135300.0
2013-08-28 10:30:00,16.25,16.25,16.21,16.21,128400.0,12.2307,12.2307,12.2006,12.2006,128400.0
2013-08-28 10:35:00,16.21,16.23,16.21,16.23,120100.0,12.2006,12.2157,12.2006,12.2157,120100.0
2013-08-28 10:40:00,16.23,16.23,16.2,16.22,98300.0,12.2157,12.2157,12.1931,12.2081,98300.0
2013-08-28 10:45:00,16.21,16.22,16.2,16.2,51200.0,12.2006,12.2081,12.1931,12.1931,51200.0
2013-08-28 10:50:00,16.21,16.23,16.21,16.23,85300.0,12.2006,12.2157,12.2006,12.2157,85300.0
2013-08-28 10:55:00,16.22,16.23,16.22,16.22,54700.0,12.2081,12.2157,12.2081,12.2081,54700.0
2013-08-28 11:00:00,16.23,16.25,16.22,16.24,49200.0,12.2157,12.2307,12.2081,12.2232,49200.0
2013-08-28 11:05:00,16.24,16.25,16.23,16.24,67900.0,12.2232,12.2307,12.2157,12.2232,67900.0
2013-08-28 11:10:00,16.23,16.24,16.23,16.23,15800.0,12.2157,12.2232,12.2157,12.2157,15800.0
2013-08-28 11:15:00,16.24,16.24,16.22,16.23,23200.0,12.2232,12.2232,12.2081,12.2157,23200.0
2013-08-28 11:20:00,16.22,16.23,16.2,16.2,80100.0,12.2081,12.2157,12.1931,12.1931,80100.0
2013-08-28 11:25:00,16.21,16.21,16.2,16.21,89700.0,12.2006,12.2006,12.1931,12.2006,89700.0
2013-08-28 11:30:00,16.21,16.21,16.2,16.2,148900.0,12.2006,12.2006,12.1931,12.1931,148900.0
2013-08-28 11:35:00,16.2,16.21,16.2,16.21,6500.0,12.1931,12.2006,12.1931,12.2006,6500.0
2013-08-28 11:40:00,16.2,16.21,16.2,16.21,19700.0,12.1931,12.2006,12.1931,12.2006,19700.0
2013-08-28 11:45:00,16.21,16.21,16.2,16.2,26500.0,12.2006,12.2006,12.1931,12.1931,26500.0
2013-08-28 11:50:00,16.2,16.21,16.2,16.2,23500.0,12.1931,12.2006,12.1931,12.1931,23500.0
2013-08-28 11:55:00,16.21,16.21,16.2,16.2,52500.0,12.2006,12.2006,12.1931,12.1931,52500.0
2013-08-28 12:00:00,16.21,16.21,16.2,16.2,18700.0,12.2006,12.2006,12.1931,12.1931,18700.0
2013-08-28 12:05:00,16.21,16.21,16.19,16.19,84200.0,12.2006,12.2006,12.1856,12.1856,84200.0
2013-08-28 12:10:00,16.19,16.19,16.18,16.18,24700.0,12.1856,12.1856,12.178,12.178,24700.0
2013-08-28 12:15:00,16.19,16.24,16.18,16.24,162100.0,12.1856,12.2232,12.178,12.2232,162100.0
2013-08-28 12:20:00,16.24,16.24,16.23,16.24,39200.0,12.2232,12.2232,12.2157,12.2232,39200.0
2013-08-28 12:25:00,16.24,16.28,16.24,16.28,105600.0,12.2232,12.2533,12.2232,12.2533,105600.0
2013-08-28 12:30:00,16.28,16.3,16.28,16.29,62400.0,12.2533,12.2683,12.2533,12.2608,62400.0
2013-08-28 12:35:00,16.29,16.3,16.28,16.3,21600.0,12.2608,12.2683,12.2533,12.2683,21600.0
2013-08-28 12:40:00,16.3,16.3,16.26,16.27,94600.0,12.2683,12.2683,12.2382,12.2458,94600.0
2013-08-28 12:45:00,16.27,16.27,16.26,16.27,12000.0,12.2458,12.2458,12.2382,12.2458,12000.0
2013-08-28 12:50:00,16.26,16.27,16.26,16.27,9300.0,12.2382,12.2458,12.2382,12.2458,9300.0
2013-08-28 12:55:00,16.27,16.28,16.26,16.28,36200.0,12.2458,12.2533,12.2382,12.2533,36200.0
2013-08-28 13:00:00,16.28,16.29,16.27,16.28,42200.0,12.2533,12.2608,12.2458,12.2533,42200.0
2013-08-28 13:05:00,16.27,16.29,16.27,16.28,47900.0,12.2458,12.2608,12.2458,12.2533,47900.0
2013-08-28 13:10:00,16.29,16.29,16.28,16.28,14000.0,12.2608,12.2608,12.2533,12.2533,14000.0
2013-08-28 13:15:00,16.28,16.29,16.28,16.29,47100.0,12.2533,12.2608,12.2533,12.2608,47100.0
2013-08-28 13:20:00,16.28,16.29,16.27,16.27,31800.0,12.2533,12.2608,12.2458,12.2458,31800.0
2013-08-28 13:25:00,16.27,16.28,16.27,16.28,12200.0,12.2458,12.2533,12.2458,12.2533,12200.0
2013-08-28 13:30:00,16.27,16.28,16.26,16.26,60400.0,12.2458,12.2533,12.2382,12.2382,60400.0
2013-08-28 13:35:00,16.26,16.27,16.26,16.27,11000.0,12.2382,12.2458,12.2382,12.2458,11000.0
2013-08-28 13:40:00,16.26,16.27,16.26,16.26,16800.0,12.2382,12.2458,12.2382,12.2382,16800.0
2013-08-28 13:45:00,16.26,16.27,16.26,16.26,19600.0,12.2382,12.2458,12.2382,12.2382,19600.0
2013-08-28 13:50:00,16.27,16.27,16.26,16.26,24700.0,12.2458,12.2458,12.2382,12.2382,24700.0
2013-08-28 13:55:00,16.26,16.27,16.26,16.27,30600.0,12.2382,12.2458,12.2382,12.2458,30600.0
2013-08-28 14:00:00,16.27,16.29,16.26,16.29,91100.0,12.2458,12.2608,12.2382,12.2608,91100.0
2013-08-28 14:05:00,16.29,16.29,16.27,16.27,60400.0,12.2608,12.2608,12.2458,12.2458,60400.0
2013-08-28 14:10:00,16.27,16.28,16.27,16.28,51100.0,12.2458,12.2533,12.2458,12.2533,51100.0
2013-08-28 14:15:00,16.27,16.28,16.27,16.27,12500.0,12.2458,12.2533,12.2458,12.2458,12500.0
2013-08-28 14:20:00,16.28,16.28,16.26,16.27,58900.0,12.2533,12.2533,12.2382,12.2458,58900.0
2013-08-28 14:25:00,16.26,16.27,16.25,16.25,24400.0,12.2382,12.2458,12.2307,12.2307,24400.0
2013-08-28 14:30:00,16.25,16.26,16.25,16.26,105900.0,12.2307,12.2382,12.2307,12.2382,105900.0
2013-08-28 14:35:00,16.25,16.26,16.25,16.26,35100.0,12.2307,12.2382,12.2307,12.2382,35100.0
2013-08-28 14:40:00,16.25,16.26,16.24,16.25,93000.0,12.2307,12.2382,12.2232,12.2307,93000.0
2013-08-28 14:45:00,16.25,16.25,16.24,16.25,22100.0,12.2307,12.2307,12.2232,12.2307,22100.0
2013-08-28 14:50:00,16.25,16.25,16.24,16.25,44900.0,12.2307,12.2307,12.2232,12.2307,44900.0
2013-08-28 14:55:00,16.25,16.25,16.24,16.25,30000.0,12.2307,12.2307,12.2232,12.2307,30000.0
2013-08-28 15:00:00,16.25,16.25,16.24,16.24,26900.0,12.2307,12.2307,12.2232,12.2232,26900.0
2013-08-28 15:05:00,16.25,16.28,16.24,16.28,271500.0,12.2307,12.2533,12.2232,12.2533,271500.0
2013-08-28 15:10:00,16.28,16.28,16.27,16.28,17400.0,12.2533,12.2533,12.2458,12.2533,17400.0
2013-08-28 15:15:00,16.28,16.28,16.27,16.28,29400.0,12.2533,12.2533,12.2458,12.2533,29400.0
2013-08-28 15:20:00,16.28,16.28,16.27,16.28,23700.0,12.2533,12.2533,12.2458,12.2533,23700.0
2013-08-28 15:25:00,16.27,16.28,16.27,16.27,29800.0,12.2458,12.2533,12.2458,12.2458,29800.0
2013-08-28 15:30:00,16.28,16.28,16.27,16.27,35500.0,12.2533,12.2533,12.2458,12.2458,35500.0
2013-08-28 15:35:00,16.27,16.28,16.25,16.26,126200.0,12.2458,12.2533,12.2307,12.2382,126200.0
2013-08-28 15:40:00,16.27,16.27,16.24,16.25,57900.0,12.2458,12.2458,12.2232,12.2307,57900.0
2013-08-28 15:45:00,16.25,16.25,16.23,16.23,93000.0,12.2307,12.2307,12.2157,12.2157,93000.0
2013-08-28 15:50:00,16.23,16.25,16.22,16.25,226000.0,12.2157,12.2307,12.2081,12.2307,226000.0
2013-08-28 15:55:00,16.24,16.26,16.23,16.25,399000.0,12.2232,12.2382,12.2157,12.2307,399000.0
2013-08-29 09:30:00,16.46,16.53,16.46,16.53,324300.0,12.3888,12.4415,12.3888,12.4415,324300.0
2013-08-29 09:35:00,16.53,16.58,16.52,16.58,216100.0,12.4415,12.4791,12.4339,12.4791,216100.0
2013-08-29 09:40:00,16.58,16.59,16.54,16.56,215900.0,12.4791,12.4866,12.449,12.464,215900.0
2013-08-29 09:45:00,16.56,16.62,16.56,16.58,239600.0,12.464,12.5092,12.464,12.4791,239600.0
2013-08-29 09:50:00,16.58,16.66,16.58,16.66,306300.0,12.4791,12.5393,12.4791,12.5393,306300.0
2013-08-29 09:55:00,16.66,16.67,16.62,16.62,214100.0,12.5393,12.5468,12.5092,12.5092,214100.0
2013-08-29 10:00:00,16.63,16.64,16.6,16.63,258300.0,12.5167,12.5242,12.4941,12.5167,258300.0
2013-08-29 10:05:00,16.63,16.67,16.62,16.66,239000.0,12.5167,12.5468,12.5092,12.5393,239000.0
2013-08-29 10:10:00,16.67,16.73,16.66,16.72,193100.0,12.5468,12.592,12.5393,12.5845,193100.0
2013-08-29 10:15:00,16.72,16.75,16.72,16.74,196300.0,12.5845,12.607,12.5845,12.5995,196300.0
2013-08-29 10:20:00,16.74,16.75,16.69,16.69,125200.0,12.5995,12.607,12.5619,12.5619,125200.0
2013-08-29 10:25:00,16.69,16.71,16.68,16.71,77600.0,12.5619,12.5769,12.5544,12.5769,77600.0
2013-08-29 10:30:00,16.71,16.74,16.7,16.71,162300.0,12.5769,12.5995,12.5694,12.5769,162300.0
2013-08-29 10:35:00,16.71,16.72,16.69,16.71,83900.0,12.5769,12.5845,12.5619,12.5769,83900.0
2013-08-29 10:40:00,16.71,16.71,16.7,16.71,52000.0,12.5769,12.5769,12.5694,12.5769,52000.0
2013-08-29 10:45:00,16.71,16.72,16.69,16.7,186600.0,12.5769,12.5845,12.5619,12.5694,186600.0
2013-08-29 10:50:00,16.7,16.71,16.7,16.7,38300.0,12.5694,12.5769,12.5694,12.5694,38300.0
2013-08-29 10:55:00,16.7,16.72,16.67,16.68,141700.0,12.5694,12.5845,12.5468,12.5544,141700.0
2013-08-29 11:00:00,16.68,16.69,16.67,16.69,56400.0,12.5544,12.5619,12.5468,12.5619,56400.0
2013-08-29 11:05:00,16.68,16.71,16.67,16.68,222200.0,12.5544,12.5769,12.5468,12.5544,222200.0
2013-08-29 11:10:00,16.67,16.7,16.67,16.69,99800.0,12.5468,12.5694,12.5468,12.5619,99800.0
2013-08-29 11:15:00,16.7,16.7,16.67,16.67,86700.0,12.5694,12.5694,12.5468,12.5468,86700.0
2013-08-29 11:20:00,16.67,16.68,16.66,16.66,77700.0,12.5468,12.5544,12.5393,12.5393,77700.0
2013-08-29 11:25:00,16.66,16.7,16.66,16.7,282800.0,12.5393,12.5694,12.5393,12.5694,282800.0
2013-08-29 11:30:00,16.7,16.7,16.68,16.69,78300.0,12.5694,12.5694,12.5544,12.5619,78300.0
2013-08-29 11:35:00,16.68,16.69,16.66,16.68,88300.0,12.5544,12.5619,12.5393,12.5544,88300.0
2013-08-29 11:40:00,16.68,16.69,16.67,16.68,79400.0,12.5544,12.5619,12.5468,12.5544,79400.0
2013-08-29 11:45:00,16.68,16.68,16.66,16.67,73300.0,12.5544,12.5544,12.5393,12.5468,73300.0
2013-08-29 11:50:00,16.67,16.68,16.66,16.66,326700.0,12.5468,12.5544,12.5393,12.5393,326700.0
2013-08-29 11:55:00,16.67,16.68,16.67,16.68,44700.0,12.5468,12.5544,12.5468,12.5544,44700.0
2013-08-29 12:00:00,16.68,16.68,16.65,16.65,92200.0,12.5544,12.5544,12.5318,12.5318,92200.0
2013-08-29 12:05:00,16.65,16.66,16.64,16.64,219500.0,12.5318,12.5393,12.5242,12.5242,219500.0
2013-08-29 12:10:00,16.64,16.65,16.64,16.65,51500.0,12.5242,12.5318,12.5242,12.5318,51500.0
2013-08-29 12:15:00,16.65,16.65,16.63,16.63,97700.0,12.5318,12.5318,12.5167,12.5167,97700.0
2013-08-29 12:20:00,16.64,16.64,16.63,16.64,22000.0,12.5242,12.5242,12.5167,12.5242,22000.0
2013-08-29 12:25:00,16.63,16.67,16.63,16.67,185300.0,12.5167,12.5468,12.5167,12.5468,185300.0
2013-08-29 12:30:00,16.66,16.67,16.66,16.67,98800.0,12.5393,12.5468,12.5393,12.5468,98800.0
2013-08-29 12:35:00,16.66,16.67,16.66,16.67,31600.0,12.5393,12.5468,12.5393,12.5468,31600.0
2013-08-29 12:40:00,16.67,16.67,16.66,16.67,26400.0,12.5468,12.5468,12.5393,12.5468,26400.0
2013-08-29 12:45:00,16.67,16.67,16.66,16.66,20300.0,12.5468,12.5468,12.5393,12.5393,20300.0
2013-08-29 12:50:00,16.66,16.67,16.65,16.66,100700.0,12.5393,12.5468,12.5318,12.5393,100700.0
2013-08-29 12:55:00,16.66,16.66,16.64,16.64,43600.0,12.5393,12.5393,12.5242,12.5242,43600.0
2013-08-29 13:00:00,16.64,16.65,16.64,16.65,20100.0,12.5242,12.5318,12.5242,12.5318,20100.0
2013-08-29 13:05:00,16.64,16.68,16.64,16.68,93000.0,12.5242,12.5544,12.5242,12.5544,93000.0
2013-08-29 13:10:00,16.68,16.68,16.65,16.66,109700.0,12.5544,12.5544,12.5318,12.5393,109700.0
2013-08-29 13:15:00,16.66,16.66,16.62,16.62,86300.0,12.5393,12.5393,12.5092,12.5092,86300.0
2013-08-29 13:20:00,16.62,16.62,16.59,16.6,128200.0,12.5092,12.5092,12.4866,12.4941,128200.0
2013-08-29 13:25:00,16.6,16.62,16.58,16.62,141100.0,12.4941,12.5092,12.4791,12.5092,141100.0
2013-08-29 13:30:00,16.62,16.62,16.6,16.6,53800.0,12.5092,12.5092,12.4941,12.4941,53800.0
2013-08-29 13:35:00,16.6,16.63,16.59,16.63,60500.0,12.4941,12.5167,12.4866,12.5167,60500.0
2013-08-29 13:40:00,16.63,16.63,16.62,16.63,20500.0,12.5167,12.5167,12.5092,12.5167,20500.0
2013-08-29 13:45:00,16.63,16.64,16.61,16.62,111500.0,12.5167,12.5242,12.5017,12.5092,111500.0
2013-08-29 13:50:00,16.61,16.63,16.61,16.63,68100.0,12.5017,12.5167,12.5017,12.5167,68100.0
2013-08-29 13:55:00,16.63,16.63,16.62,16.63,14200.0,12.5167,12.5167,12.5092,12.5167,14200.0
2013-08-29 14:00:00,16.62,16.65,16.62,16.65,78200.0,12.5092,12.5318,12.5092,12.5318,78200.0
2013-08-29 14:05:00,16.65,16.67,16.64,16.67,47700.0,12.5318,12.5468,12.5242,12.5468,47700.0
2013-08-29 14:10:00,16.67,16.67,16.63,16.63,125600.0,12.5468,12.5468,12.5167,12.5167,125600.0
2013-08-29 14:15:00,16.64,16.64,16.63,16.63,28000.0,12.5242,12.5242,12.5167,12.5167,28000.0
2013-08-29 14:20:00,16.64,16.66,16.63,16.66,44400.0,12.5242,12.5393,12.5167,12.5393,44400.0
2013-08-29 14:25:00,16.66,16.66,16.65,16.66,25400.0,12.5393,12.5393,12.5318,12.5393,25400.0
2013-08-29 14:30:00,16.66,16.66,16.65,16.66,13700.0,12.5393,12.5393,12.5318,12.5393,13700.0
2013-08-29 14:35:00,16.65,16.66,16.65,16.66,23300.0,12.5318,12.5393,12.5318,12.5393,23300.0
2013-08-29 14:40:00,16.66,16.66,16.64,16.65,78100.0,12.5393,12.5393,12.5242,12.5318,78100.0
2013-08-29 14:45:00,16.64,16.65,16.62,16.64,83400.0,12.5242,12.5318,12.5092,12.5242,83400.0
2013-08-29 14:50:00,16.64,16.64,16.63,16.64,10000.0,12.5242,12.5242,12.5167,12.5242,10000.0
2013-08-29 14:55:00,16.63,16.65,16.63,16.65,81500.0,12.5167,12.5318,12.5167,12.5318,81500.0
2013-08-29 15:00:00,16.65,16.66,16.62,16.64,205400.0,12.5318,12.5393,12.5092,12.5242,205400.0
2013-08-29 15:05:00,16.64,16.65,16.63,16.65,115300.0,12.5242,12.5318,12.5167,12.5318,115300.0
2013-08-29 15:10:00,16.65,16.68,16.64,16.67,159000.0,12.5318,12.5544,12.5242,12.5468,159000.0
2013-08-29 15:15:00,16.66,16.67,16.66,16.67,55500.0,12.5393,12.5468,12.5393,12.5468,55500.0
2013-08-29 15:20:00,16.67,16.67,16.64,16.65,148100.0,12.5468,12.5468,12.5242,12.5318,148100.0
2013-08-29 15:25:00,16.64,16.65,16.64,16.64,74100.0,12.5242,12.5318,12.5242,12.5242,74100.0
2013-08-29 15:30:00,16.64,16.65,16.64,16.64,77800.0,12.5242,12.5318,12.5242,12.5242,77800.0
2013-08-29 15:35:00,16.64,16.65,16.63,16.64,170100.0,12.5242,12.5318,12.5167,12.5242,170100.0
2013-08-29 15:40:00,16.63,16.65,16.61,16.65,318100.0,12.5167,12.5318,12.5017,12.5318,318100.0
2013-08-29 15:45:00,16.64,16.65,16.63,16.64,200900.0,12.5242,12.5318,12.5167,12.5242,200900.0
2013-08-29 15:50:00,16.63,16.66,16.63,16.66,306800.0,12.5167,12.5393,12.5167,12.5393,306800.0
2013-08-29 15:55:00,16.66,16.67,16.65,16.66,389600.0,12.5393,12.5468,12.5318,12.5393,389600.0
2013-08-30 09:30:00,16.79,17.1,16.79,17.0,821000.0,12.6371,12.8705,12.6371,12.7952,821000.0
2013-08-30 09:35:00,16.99,17.0,16.82,16.85,263400.0,12.7877,12.7952,12.6597,12.6823,263400.0
2013-08-30 09:40:00,16.85,16.88,16.79,16.79,190800.0,12.6823,12.7049,12.6371,12.6371,190800.0
2013-08-30 09:45:00,16.79,16.85,16.77,16.83,306700.0,12.6371,12.6823,12.6221,12.6673,306700.0
2013-08-30 09:50:00,16.84,16.9,16.82,16.84,349100.0,12.6748,12.7199,12.6597,12.6748,349100.0
2013-08-30 09:55:00,16.83,16.85,16.8,16.82,311300.0,12.6673,12.6823,12.6447,12.6597,311300.0
2013-08-30 10:00:00,16.82,16.84,16.8,16.83,660100.0,12.6597,12.6748,12.6447,12.6673,660100.0
2013-08-30 10:05:00,16.84,16.85,16.82,16.84,238100.0,12.6748,12.6823,12.6597,12.6748,238100.0
2013-08-30 10:10:00,16.84,16.85,16.83,16.83,146200.0,12.6748,12.6823,12.6673,12.6673,146200.0
2013-08-30 10:15:00,16.83,16.84,16.79,16.79,301800.0,12.6673,12.6748,12.6371,12.6371,301800.0
2013-08-30 10:20:00,16.8,16.81,16.79,16.79,159500.0,12.6447,12.6522,12.6371,12.6371,159500.0
2013-08-30 10:25:00,16.8,16.8,16.77,16.78,150200.0,12.6447,12.6447,12.6221,12.6296,150200.0
2013-08-30 10:30:00,16.78,16.79,16.75,16.76,210700.0,12.6296,12.6371,12.607,12.6146,210700.0
2013-08-30 10:35:00,16.76,16.76,16.74,16.76,188300.0,12.6146,12.6146,12.5995,12.6146,188300.0
2013-08-30 10:40:00,16.76,16.76,16.74,16.75,96700.0,12.6146,12.6146,12.5995,12.607,96700.0
2013-08-30 10:45:00,16.75,16.75,16.71,16.72,188700.0,12.607,12.607,12.5769,12.5845,188700.0
2013-08-30 10:50:00,16.71,16.72,16.7,16.7,19300.0,12.5769,12.5845,12.5694,12.5694,19300.0
2013-08-30 10:55:00,16.7,16.73,16.7,16.7,95100.0,12.5694,12.592,12.5694,12.5694,95100.0
2013-08-30 11:00:00,16.71,16.71,16.67,16.7,121100.0,12.5769,12.5769,12.5468,12.5694,121100.0
2013-08-30 11:05:00,16.69,16.7,16.65,16.65,95000.0,12.5619,12.5694,12.5318,12.5318,95000.0
2013-08-30 11:10:00,16.66,16.69,16.65,16.67,105500.0,12.5393,12.5619,12.5318,12.5468,105500.0
2013-08-30 11:15:00,16.68,16.71,16.67,16.7,159900.0,12.5544,12.5769,12.5468,12.5694,159900.0
2013-08-30 11:20:00,16.7,16.72,16.69,16.71,127700.0,12.5694,12.5845,12.5619,12.5769,127700.0
2013-08-30 11:25:00,16.71,16.73,16.67,16.68,174400.0,12.5769,12.592,12.5468,12.5544,174400.0
2013-08-30 11:30:00,16.68,16.69,16.63,16.63,80900.0,12.5544,12.5619,12.5167,12.5167,80900.0
2013-08-30 11:35:00,16.63,16.63,16.59,16.59,99000.0,12.5167,12.5167,12.4866,12.4866,99000.0
2013-08-30 11:40:00,16.59,16.61,16.57,16.61,99100.0,12.4866,12.5017,12.4716,12.5017,99100.0
2013-08-30 11:45:00,16.61,16.63,16.6,16.63,38600.0,12.5017,12.5167,12.4941,12.5167,38600.0
2013-08-30 11:50:00,16.63,16.63,16.61,16.62,111700.0,12.5167,12.5167,12.5017,12.5092,111700.0
2013-08-30 11:55:00,16.62,16.62,16.59,16.6,38900.0,12.5092,12.5092,12.4866,12.4941,38900.0
2013-08-30 12:00:00,16.59,16.6,16.58,16.58,55600.0,12.4866,12.4941,12.4791,12.4791,55600.0
2013-08-30 12:05:00,16.58,16.6,16.57,16.57,103800.0,12.4791,12.4941,12.4716,12.4716,103800.0
2013-08-30 12:10:00,16.58,16.6,16.57,16.58,80500.0,12.4791,12.4941,12.4716,12.4791,80500.0
2013-08-30 12:15:00,16.58,16.63,16.57,16.63,133500.0,12.4791,12.5167,12.4716,12.5167,133500.0
2013-08-30 12:20:00,16.63,16.63,16.6,16.6,156600.0,12.5167,12.5167,12.4941,12.4941,156600.0
2013-08-30 12:25:00,16.61,16.64,16.6,16.64,172700.0,12.5017,12.5242,12.4941,12.5242,172700.0
2013-08-30 12:30:00,16.63,16.64,16.6,16.61,28700.0,12.5167,12.5242,12.4941,12.5017,28700.0
2013-08-30 12:35:00,16.61,16.61,16.58,16.58,20700.0,12.5017,12.5017,12.4791,12.4791,20700.0
2013-08-30 12:40:00,16.58,16.61,16.58,16.61,81100.0,12.4791,12.5017,12.4791,12.5017,81100.0
2013-08-30 12:45:00,16.6,16.61,16.6,16.61,12700.0,12.4941,12.5017,12.4941,12.5017,12700.0
2013-08-30 12:50:00,16.61,16.61,16.58,16.58,17500.0,12.5017,12.5017,12.4791,12.4791,17500.0
2013-08-30 12:55:00,16.58,16.59,16.57,16.59,69300.0,12.4791,12.4866,12.4716,12.4866,69300.0
2013-08-30 13:00:00,16.58,16.59,16.56,16.56,133900.0,12.4791,12.4866,12.464,12.464,133900.0
2013-08-30 13:05:00,16.56,16.57,16.54,16.54,51700.0,12.464,12.4716,12.449,12.449,51700.0
2013-08-30 13:10:00,16.55,16.63,16.52,16.61,268100.0,12.4565,12.5167,12.4339,12.5017,268100.0
2013-08-30 13:15:00,16.62,16.67,16.61,16.64,237300.0,12.5092,12.5468,12.5017,12.5242,237300.0
2013-08-30 13:20:00,16.63,16.64,16.59,16.6,48000.0,12.5167,12.5242,12.4866,12.4941,48000.0
2013-08-30 13:25:00,16.61,16.62,16.58,16.62,57900.0,12.5017,12.5092,12.4791,12.5092,57900.0
2013-08-30 13:30:00,16.62,16.62,16.6,16.6,45500.0,12.5092,12.5092,12.4941,12.4941,45500.0
2013-08-30 13:35:00,16.6,16.61,16.59,16.6,18500.0,12.4941,12.5017,12.4866,12.4941,18500.0
2013-08-30 13:40:00,16.59,16.59,16.57,16.58,32700.0,12.4866,12.4866,12.4716,12.4791,32700.0
2013-08-30 13:45:00,16.57,16.6,16.56,16.59,87300.0,12.4716,12.4941,12.464,12.4866,87300.0
2013-08-30 13:50:00,16.58,16.59,16.57,16.57,25900.0,12.4791,12.4866,12.4716,12.4716,25900.0
2013-08-30 13:55:00,16.57,16.57,16.56,16.57,55200.0,12.4716,12.4716,12.464,12.4716,55200.0
2013-08-30 14:00:00,16.56,16.59,16.56,16.59,50700.0,12.464,12.4866,12.464,12.4866,50700.0
2013-08-30 14:05:00,16.59,16.59,16.57,16.59,73100.0,12.4866,12.4866,12.4716,12.4866,73100.0
2013-08-30 14:10:00,16.58,16.59,16.57,16.57,26900.0,12.4791,12.4866,12.4716,12.4716,26900.0
2013-08-30 14:15:00,16.58,16.59,16.58,16.59,23700.0,12.4791,12.4866,12.4791,12.4866,23700.0
2013-08-30 14:20:00,16.59,16.59,16.57,16.57,27200.0,12.4866,12.4866,12.4716,12.4716,27200.0
2013-08-30 14:25:00,16.57,16.58,16.57,16.58,30800.0,12.4716,12.4791,12.4716,12.4791,30800.0
2013-08-30 14:30:00,16.57,16.6,16.57,16.6,65900.0,12.4716,12.4941,12.4716,12.4941,65900.0
2013-08-30 14:35:00,16.6,16.6,16.59,16.6,18600.0,12.4941,12.4941,12.4866,12.4941,18600.0
2013-08-30 14:40:00,16.6,16.6,16.59,16.59,12400.0,12.4941,12.4941,12.4866,12.4866,12400.0
2013-08-30 14:45:00,16.6,16.6,16.58,16.58,45200.0,12.4941,12.4941,12.4791,12.4791,45200.0
2013-08-30 14:50:00,16.59,16.6,16.58,16.6,43600.0,12.4866,12.4941,12.4791,12.4941,43600.0
2013-08-30 14:55:00,16.6,16.6,16.59,16.6,15600.0,12.4941,12.4941,12.4866,12.4941,15600.0
2013-08-30 15:00:00,16.6,16.6,16.57,16.6,131900.0,12.4941,12.4941,12.4716,12.4941,131900.0
2013-08-30 15:05:00,16.6,16.6,16.57,16.58,34300.0,12.4941,12.4941,12.4716,12.4791,34300.0
2013-08-30 15:10:00,16.57,16.6,16.57,16.59,74800.0,12.4716,12.4941,12.4716,12.4866,74800.0
2013-08-30 15:15:00,16.59,16.59,16.57,16.58,44000.0,12.4866,12.4866,12.4716,12.4791,44000.0
2013-08-30 15:20:00,16.59,16.59,16.57,16.58,47800.0,12.4866,12.4866,12.4716,12.4791,47800.0
2013-08-30 15:25:00,16.57,16.58,16.57,16.58,72700.0,12.4716,12.4791,12.4716,12.4791,72700.0
2013-08-30 15:30:00,16.58,16.59,16.57,16.57,165600.0,12.4791,12.4866,12.4716,12.4716,165600.0
2013-08-30 15:35:00,16.56,16.57,16.53,16.55,157000.0,12.464,12.4716,12.4415,12.4565,157000.0
2013-08-30 15:40:00,16.55,16.55,16.53,16.53,140500.0,12.4565,12.4565,12.4415,12.4415,140500.0
2013-08-30 15:45:00,16.53,16.54,16.51,16.51,275500.0,12.4415,12.449,12.4264,12.4264,275500.0
2013-08-30 15:50:00,16.51,16.55,16.51,16.52,256200.0,12.4264,12.4565,12.4264,12.4339,256200.0
2013-08-30 15:55:00,16.51,16.57,16.51,16.57,448000.0,12.4264,12.4716,12.4264,12.4716,448000.0
2013-09-03 09:30:00,17.06,17.17,17.05,17.12,283700.0,12.8404,12.9232,12.8328,12.8855,283700.0
2013-09-03 09:35:00,17.12,17.16,17.1,17.15,737800.0,12.8855,12.9156,12.8705,12.9081,737800.0
2013-09-03 09:40:00,17.15,17.22,17.14,17.22,251100.0,12.9081,12.9608,12.9006,12.9608,251100.0
2013-09-03 09:45:00,17.22,17.23,17.18,17.19,286400.0,12.9608,12.9683,12.9307,12.9382,286400.0
2013-09-03 09:50:00,17.19,17.21,17.12,17.13,158000.0,12.9382,12.9533,12.8855,12.8931,158000.0
2013-09-03 09:55:00,17.12,17.17,17.1,17.11,168900.0,12.8855,12.9232,12.8705,12.878,168900.0
2013-09-03 10:00:00,17.12,17.14,17.1,17.13,166400.0,12.8855,12.9006,12.8705,12.8931,166400.0
2013-09-03 10:05:00,17.12,17.13,17.09,17.09,296100.0,12.8855,12.8931,12.8629,12.8629,296100.0
2013-09-03 10:10:00,17.09,17.13,17.06,17.08,284300.0,12.8629,12.8931,12.8404,12.8554,284300.0
2013-09-03 10:15:00,17.07,17.08,17.05,17.05,185900.0,12.8479,12.8554,12.8328,12.8328,185900.0
2013-09-03 10:20:00,17.05,17.07,17.04,17.06,150700.0,12.8328,12.8479,12.8253,12.8404,150700.0
2013-09-03 10:25:00,17.06,17.07,17.04,17.04,127600.0,12.8404,12.8479,12.8253,12.8253,127600.0
2013-09-03 10:30:00,17.04,17.09,17.03,17.09,205800.0,12.8253,12.8629,12.8178,12.8629,205800.0
2013-09-03 10:35:00,17.09,17.09,17.08,17.09,48500.0,12.8629,12.8629,12.8554,12.8629,48500.0
2013-09-03 10:40:00,17.08,17.1,17.08,17.1,48600.0,12.8554,12.8705,12.8554,12.8705,48600.0
2013-09-03 10:45:00,17.1,17.11,17.06,17.07,147400.0,12.8705,12.878,12.8404,12.8479,147400.0
2013-09-03 10:50:00,17.06,17.08,17.05,17.07,124700.0,12.8404,12.8554,12.8328,12.8479,124700.0
2013-09-03 10:55:00,17.07,17.1,17.07,17.08,101700.0,12.8479,12.8705,12.8479,12.8554,101700.0
2013-09-03 11:00:00,17.09,17.09,17.05,17.05,64300.0,12.8629,12.8629,12.8328,12.8328,64300.0
2013-09-03 11:05:00,17.05,17.05,17.03,17.03,58000.0,12.8328,12.8328,12.8178,12.8178,58000.0
2013-09-03 11:10:00,17.04,17.04,17.02,17.03,92300.0,12.8253,12.8253,12.8103,12.8178,92300.0
2013-09-03 11:15:00,17.03,17.04,17.0,17.0,72800.0,12.8178,12.8253,12.7952,12.7952,72800.0
2013-09-03 11:20:00,16.99,17.0,16.95,16.96,128500.0,12.7877,12.7952,12.7576,12.7651,128500.0
2013-09-03 11:25:00,16.95,16.96,16.92,16.92,135900.0,12.7576,12.7651,12.735,12.735,135900.0
2013-09-03 11:30:00,16.92,16.94,16.91,16.94,133700.0,12.735,12.75,12.7275,12.75,133700.0
2013-09-03 11:35:00,16.94,16.97,16.92,16.92,107400.0,12.75,12.7726,12.735,12.735,107400.0
2013-09-03 11:40:00,16.92,16.93,16.9,16.9,43800.0,12.735,12.7425,12.7199,12.7199,43800.0
2013-09-03 11:45:00,16.9,16.93,16.88,16.93,127300.0,12.7199,12.7425,12.7049,12.7425,127300.0
2013-09-03 11:50:00,16.93,16.96,16.92,16.96,73600.0,12.7425,12.7651,12.735,12.7651,73600.0
2013-09-03 11:55:00,16.97,16.97,16.93,16.94,59900.0,12.7726,12.7726,12.7425,12.75,59900.0
2013-09-03 12:00:00,16.93,16.94,16.92,16.93,32200.0,12.7425,12.75,12.735,12.7425,32200.0
2013-09-03 12:05:00,16.92,16.95,16.92,16.95,101600.0,12.735,12.7576,12.735,12.7576,101600.0
2013-09-03 12:10:00,16.95,16.96,16.93,16.94,94000.0,12.7576,12.7651,12.7425,12.75,94000.0
2013-09-03 12:15:00,16.94,16.94,16.91,16.91,85200.0,12.75,12.75,12.7275,12.7275,85200.0
2013-09-03 12:20:00,16.91,16.91,16.9,16.91,107200.0,12.7275,12.7275,12.7199,12.7275,107200.0
2013-09-03 12:25:00,16.91,16.91,16.89,16.89,134800.0,12.7275,12.7275,12.7124,12.7124,134800.0
2013-09-03 12:30:00,16.89,16.9,16.89,16.89,18500.0,12.7124,12.7199,12.7124,12.7124,18500.0
2013-09-03 12:35:00,16.89,16.9,16.89,16.89,33300.0,12.7124,12.7199,12.7124,12.7124,33300.0
2013-09-03 12:40:00,16.89,16.9,16.86,16.88,129700.0,12.7124,12.7199,12.6898,12.7049,129700.0
2013-09-03 12:45:00,16.88,16.89,16.86,16.87,79400.0,12.7049,12.7124,12.6898,12.6974,79400.0
2013-09-03 12:50:00,16.86,16.89,16.86,16.88,68900.0,12.6898,12.7124,12.6898,12.7049,68900.0
2013-09-03 12:55:00,16.87,16.89,16.87,16.87,61800.0,12.6974,12.7124,12.6974,12.6974,61800.0
2013-09-03 13:00:00,16.87,16.88,16.85,16.86,85300.0,12.6974,12.7049,12.6823,12.6898,85300.0
2013-09-03 13:05:00,16.86,16.87,16.85,16.87,36600.0,12.6898,12.6974,12.6823,12.6974,36600.0
2013-09-03 13:10:00,16.87,16.89,16.87,16.89,42600.0,12.6974,12.7124,12.6974,12.7124,42600.0
2013-09-03 13:15:00,16.89,16.89,16.85,16.85,99000.0,12.7124,12.7124,12.6823,12.6823,99000.0
2013-09-03 13:20:00,16.85,16.87,16.85,16.87,56600.0,12.6823,12.6974,12.6823,12.6974,56600.0
2013-09-03 13:25:00,16.87,16.87,16.85,16.87,96800.0,12.6974,12.6974,12.6823,12.6974,96800.0
2013-09-03 13:30:00,16.87,16.87,16.84,16.85,72400.0,12.6974,12.6974,12.6748,12.6823,72400.0
2013-09-03 13:35:00,16.84,16.88,16.84,16.88,107300.0,12.6748,12.7049,12.6748,12.7049,107300.0
2013-09-03 13:40:00,16.88,16.88,16.87,16.87,38200.0,12.7049,12.7049,12.6974,12.6974,38200.0
2013-09-03 13:45:00,16.88,16.88,16.82,16.82,197700.0,12.7049,12.7049,12.6597,12.6597,197700.0
2013-09-03 13:50:00,16.83,16.84,16.82,16.84,87600.0,12.6673,12.6748,12.6597,12.6748,87600.0
2013-09-03 13:55:00,16.83,16.86,16.82,16.84,149900.0,12.6673,12.6898,12.6597,12.6748,149900.0
2013-09-03 14:00:00,16.84,16.86,16.83,16.85,84300.0,12.6748,12.6898,12.6673,12.6823,84300.0
2013-09-03 14:05:00,16.85,16.86,16.83,16.85,126800.0,12.6823,12.6898,12.6673,12.6823,126800.0
2013-09-03 14:10:00,16.86,16.88,16.85,16.85,120700.0,12.6898,12.7049,12.6823,12.6823,120700.0
2013-09-03 14:15:00,16.86,16.86,16.85,16.85,46600.0,12.6898,12.6898,12.6823,12.6823,46600.0
2013-09-03 14:20:00,16.86,16.86,16.82,16.84,164300.0,12.6898,12.6898,12.6597,12.6748,164300.0
2013-09-03 14:25:00,16.84,16.85,16.82,16.85,135700.0,12.6748,12.6823,12.6597,12.6823,135700.0
2013-09-03 14:30:00,16.85,16.86,16.84,16.84,79600.0,12.6823,12.6898,12.6748,12.6748,79600.0
2013-09-03 14:35:00,16.85,16.85,16.83,16.84,70700.0,12.6823,12.6823,12.6673,12.6748,70700.0
2013-09-03 14:40:00,16.84,16.84,16.82,16.83,198000.0,12.6748,12.6748,12.6597,12.6673,198000.0
2013-09-03 14:45:00,16.84,16.84,16.83,16.84,103600.0,12.6748,12.6748,12.6673,12.6748,103600.0
2013-09-03 14:50:00,16.84,16.86,16.83,16.86,179700.0,12.6748,12.6898,12.6673,12.6898,179700.0
2013-09-03 14:55:00,16.86,16.89,16.85,16.88,79600.0,12.6898,12.7124,12.6823,12.7049,79600.0
2013-09-03 15:00:00,16.87,16.89,16.87,16.88,53400.0,12.6974,12.7124,12.6974,12.7049,53400.0
2013-09-03 15:05:00,16.89,16.89,16.87,16.89,100600.0,12.7124,12.7124,12.6974,12.7124,100600.0
2013-09-03 15:10:00,16.89,16.89,16.86,16.89,163600.0,12.7124,12.7124,12.6898,12.7124,163600.0
2013-09-03 15:15:00,16.88,16.89,16.88,16.89,48800.0,12.7049,12.7124,12.7049,12.7124,48800.0
2013-09-03 15:20:00,16.88,16.89,16.87,16.88,118900.0,12.7049,12.7124,12.6974,12.7049,118900.0
2013-09-03 15:25:00,16.88,16.88,16.85,16.85,96200.0,12.7049,12.7049,12.6823,12.6823,96200.0
2013-09-03 15:30:00,16.85,16.86,16.83,16.83,137700.0,12.6823,12.6898,12.6673,12.6673,137700.0
2013-09-03 15:35:00,16.83,16.86,16.83,16.84,200000.0,12.6673,12.6898,12.6673,12.6748,200000.0
2013-09-03 15:40:00,16.85,16.85,16.82,16.83,245600.0,12.6823,12.6823,12.6597,12.6673,245600.0
2013-09-03 15:45:00,16.84,16.89,16.84,16.89,383000.0,12.6748,12.7124,12.6748,12.7124,383000.0
2013-09-03 15:50:00,16.88,16.89,16.86,16.88,343800.0,12.7049,12.7124,12.6898,12.7049,343800.0
2013-09-03 15:55:00,16.88,16.91,16.87,16.89,616000.0,12.7049,12.7275,12.6974,12.7124,616000.0
2013-09-04 09:30:00,17.0,17.0,16.88,16.89,560800.0,12.7952,12.7952,12.7049,12.7124,560800.0
2013-09-04 09:35:00,16.88,16.9,16.86,16.89,214100.0,12.7049,12.7199,12.6898,12.7124,214100.0
2013-09-04 09:40:00,16.9,16.91,16.88,16.9,241400.0,12.7199,12.7275,12.7049,12.7199,241400.0
2013-09-04 09:45:00,16.9,16.92,16.9,16.91,185100.0,12.7199,12.735,12.7199,12.7275,185100.0
2013-09-04 09:50:00,16.91,16.91,16.89,16.89,213300.0,12.7275,12.7275,12.7124,12.7124,213300.0
2013-09-04 09:55:00,16.89,16.9,16.87,16.88,223200.0,12.7124,12.7199,12.6974,12.7049,223200.0
2013-09-04 10:00:00,16.88,16.89,16.86,16.87,137500.0,12.7049,12.7124,12.6898,12.6974,137500.0
2013-09-04 10:05:00,16.86,16.89,16.86,16.87,177800.0,12.6898,12.7124,12.6898,12.6974,177800.0
2013-09-04 10:10:00,16.87,16.88,16.82,16.82,153400.0,12.6974,12.7049,12.6597,12.6597,153400.0
2013-09-04 10:15:00,16.82,16.83,16.77,16.77,128300.0,12.6597,12.6673,12.6221,12.6221,128300.0
2013-09-04 10:20:00,16.78,16.79,16.75,16.77,383600.0,12.6296,12.6371,12.607,12.6221,383600.0
2013-09-04 10:25:00,16.77,16.79,16.77,16.78,381200.0,12.6221,12.6371,12.6221,12.6296,381200.0
2013-09-04 10:30:00,16.78,16.78,16.75,16.77,163700.0,12.6296,12.6296,12.607,12.6221,163700.0
2013-09-04 10:35:00,16.77,16.79,16.75,16.78,230000.0,12.6221,12.6371,12.607,12.6296,230000.0
2013-09-04 10:40:00,16.78,16.78,16.77,16.77,106000.0,12.6296,12.6296,12.6221,12.6221,106000.0
2013-09-04 10:45:00,16.76,16.77,16.75,16.75,59400.0,12.6146,12.6221,12.607,12.607,59400.0
2013-09-04 10:50:00,16.75,16.78,16.75,16.77,220500.0,12.607,12.6296,12.607,12.6221,220500.0
2013-09-04 10:55:00,16.77,16.77,16.76,16.76,47800.0,12.6221,12.6221,12.6146,12.6146,47800.0
2013-09-04 11:00:00,16.77,16.78,16.76,16.77,183700.0,12.6221,12.6296,12.6146,12.6221,183700.0
2013-09-04 11:05:00,16.77,16.77,16.76,16.77,72000.0,12.6221,12.6221,12.6146,12.6221,72000.0
2013-09-04 11:10:00,16.77,16.77,16.76,16.77,64900.0,12.6221,12.6221,12.6146,12.6221,64900.0
2013-09-04 11:15:00,16.77,16.77,16.76,16.77,111300.0,12.6221,12.6221,12.6146,12.6221,111300.0
2013-09-04 11:20:00,16.77,16.77,16.76,16.77,32400.0,12.6221,12.6221,12.6146,12.6221,32400.0
2013-09-04 11:25:00,16.77,16.77,16.76,16.76,95400.0,12.6221,12.6221,12.6146,12.6146,95400.0
2013-09-04 11:30:00,16.77,16.8,16.76,16.8,187500.0,12.6221,12.6447,12.6146,12.6447,187500.0
2013-09-04 11:35:00,16.8,16.8,16.78,16.79,174200.0,12.6447,12.6447,12.6296,12.6371,174200.0
2013-09-04 11:40:00,16.78,16.8,16.78,16.8,30000.0,12.6296,12.6447,12.6296,12.6447,30000.0
2013-09-04 11:45:00,16.8,16.8,16.79,16.8,169900.0,12.6447,12.6447,12.6371,12.6447,169900.0
2013-09-04 11:50:00,16.8,16.82,16.8,16.82,99500.0,12.6447,12.6597,12.6447,12.6597,99500.0
2013-09-04 11:55:00,16.82,16.83,16.81,16.81,323500.0,12.6597,12.6673,12.6522,12.6522,323500.0
2013-09-04 12:00:00,16.8,16.83,16.8,16.82,156700.0,12.6447,12.6673,12.6447,12.6597,156700.0
2013-09-04 12:05:00,16.82,16.82,16.8,16.81,71000.0,12.6597,12.6597,12.6447,12.6522,71000.0
2013-09-04 12:10:00,16.8,16.81,16.8,16.81,26400.0,12.6447,12.6522,12.6447,12.6522,26400.0
2013-09-04 12:15:00,16.8,16.81,16.8,16.8,170800.0,12.6447,12.6522,12.6447,12.6447,170800.0
2013-09-04 12:20:00,16.8,16.82,16.8,16.82,89100.0,12.6447,12.6597,12.6447,12.6597,89100.0
2013-09-04 12:25:00,16.82,16.83,16.81,16.82,18900.0,12.6597,12.6673,12.6522,12.6597,18900.0
2013-09-04 12:30:00,16.83,16.85,16.82,16.84,42500.0,12.6673,12.6823,12.6597,12.6748,42500.0
2013-09-04 12:35:00,16.85,16.85,16.82,16.82,54600.0,12.6823,12.6823,12.6597,12.6597,54600.0
2013-09-04 12:40:00,16.83,16.83,16.82,16.82,27400.0,12.6673,12.6673,12.6597,12.6597,27400.0
2013-09-04 12:45:00,16.82,16.83,16.81,16.83,64700.0,12.6597,12.6673,12.6522,12.6673,64700.0
2013-09-04 12:50:00,16.82,16.83,16.82,16.82,54800.0,12.6597,12.6673,12.6597,12.6597,54800.0
2013-09-04 12:55:00,16.83,16.83,16.82,16.82,14300.0,12.6673,12.6673,12.6597,12.6597,14300.0
2013-09-04 13:00:00,16.83,16.83,16.82,16.83,30800.0,12.6673,12.6673,12.6597,12.6673,30800.0
2013-09-04 13:05:00,16.83,16.84,16.82,16.84,75800.0,12.6673,12.6748,12.6597,12.6748,75800.0
2013-09-04 13:10:00,16.84,16.84,16.82,16.82,62700.0,12.6748,12.6748,12.6597,12.6597,62700.0
2013-09-04 13:15:00,16.82,16.83,16.82,16.83,42400.0,12.6597,12.6673,12.6597,12.6673,42400.0
2013-09-04 13:20:00,16.82,16.83,16.82,16.82,40800.0,12.6597,12.6673,12.6597,12.6597,40800.0
2013-09-04 13:25:00,16.82,16.82,16.8,16.82,66200.0,12.6597,12.6597,12.6447,12.6597,66200.0
2013-09-04 13:30:00,16.82,16.83,16.82,16.82,82900.0,12.6597,12.6673,12.6597,12.6597,82900.0
2013-09-04 13:35:00,16.83,16.85,16.82,16.82,131600.0,12.6673,12.6823,12.6597,12.6597,131600.0
2013-09-04 13:40:00,16.82,16.83,16.81,16.82,164800.0,12.6597,12.6673,12.6522,12.6597,164800.0
2013-09-04 13:45:00,16.82,16.82,16.81,16.81,40400.0,12.6597,12.6597,12.6522,12.6522,40400.0
2013-09-04 13:50:00,16.81,16.82,16.8,16.8,44400.0,12.6522,12.6597,12.6447,12.6447,44400.0
2013-09-04 13:55:00,16.81,16.82,16.8,16.81,51400.0,12.6522,12.6597,12.6447,12.6522,51400.0
2013-09-04 14:00:00,16.8,16.82,16.79,16.82,101200.0,12.6447,12.6597,12.6371,12.6597,101200.0
2013-09-04 14:05:00,16.82,16.82,16.81,16.82,111100.0,12.6597,12.6597,12.6522,12.6597,111100.0
2013-09-04 14:10:00,16.81,16.84,16.81,16.83,111800.0,12.6522,12.6748,12.6522,12.6673,111800.0
2013-09-04 14:15:00,16.83,16.85,16.83,16.84,119200.0,12.6673,12.6823,12.6673,12.6748,119200.0
2013-09-04 14:20:00,16.84,16.85,16.83,16.85,68300.0,12.6748,12.6823,12.6673,12.6823,68300.0
2013-09-04 14:25:00,16.85,16.85,16.81,16.82,228200.0,12.6823,12.6823,12.6522,12.6597,228200.0
2013-09-04 14:30:00,16.82,16.82,16.81,16.81,31900.0,12.6597,12.6597,12.6522,12.6522,31900.0
2013-09-04 14:35:00,16.82,16.83,16.82,16.83,70400.0,12.6597,12.6673,12.6597,12.6673,70400.0
2013-09-04 14:40:00,16.82,16.83,16.81,16.82,135900.0,12.6597,12.6673,12.6522,12.6597,135900.0
2013-09-04 14:45:00,16.83,16.83,16.82,16.83,140800.0,12.6673,12.6673,12.6597,12.6673,140800.0
2013-09-04 14:50:00,16.82,16.84,16.82,16.83,352300.0,12.6597,12.6748,12.6597,12.6673,352300.0
2013-09-04 14:55:00,16.84,16.84,16.81,16.82,203800.0,12.6748,12.6748,12.6522,12.6597,203800.0
2013-09-04 15:00:00,16.81,16.82,16.81,16.81,99900.0,12.6522,12.6597,12.6522,12.6522,99900.0
2013-09-04 15:05:00,16.82,16.82,16.8,16.8,211300.0,12.6597,12.6597,12.6447,12.6447,211300.0
2013-09-04 15:10:00,16.81,16.81,16.79,16.8,186100.0,12.6522,12.6522,12.6371,12.6447,186100.0
2013-09-04 15:15:00,16.8,16.84,16.8,16.83,359000.0,12.6447,12.6748,12.6447,12.6673,359000.0
2013-09-04 15:20:00,16.83,16.83,16.79,16.8,285100.0,12.6673,12.6673,12.6371,12.6447,285100.0
2013-09-04 15:25:00,16.8,16.82,16.79,16.82,357300.0,12.6447,12.6597,12.6371,12.6597,357300.0
2013-09-04 15:30:00,16.82,16.84,16.81,16.82,454200.0,12.6597,12.6748,12.6522,12.6597,454200.0
2013-09-04 15:35:00,16.82,16.83,16.82,16.83,179400.0,12.6597,12.6673,12.6597,12.6673,179400.0
2013-09-04 15:40:00,16.83,16.84,16.82,16.84,113300.0,12.6673,12.6748,12.6597,12.6748,113300.0
2013-09-04 15:45:00,16.84,16.88,16.84,16.88,317500.0,12.6748,12.7049,12.6748,12.7049,317500.0
2013-09-04 15:50:00,16.88,16.9,16.86,16.87,319000.0,12.7049,12.7199,12.6898,12.6974,319000.0
2013-09-04 15:55:00,16.87,16.88,16.85,16.85,646300.0,12.6974,12.7049,12.6823,12.6823,646300.0
2013-09-05 09:30:00,16.96,17.0,16.95,16.99,140200.0,12.7651,12.7952,12.7576,12.7877,140200.0
2013-09-05 09:35:00,16.99,17.01,16.98,16.98,95900.0,12.7877,12.8027,12.7802,12.7802,95900.0
2013-09-05 09:40:00,16.98,16.99,16.95,16.96,56000.0,12.7802,12.7877,12.7576,12.7651,56000.0
2013-09-05 09:45:00,16.96,17.03,16.96,17.03,147400.0,12.7651,12.8178,12.7651,12.8178,147400.0
2013-09-05 09:50:00,17.03,17.05,17.02,17.05,72500.0,12.8178,12.8328,12.8103,12.8328,72500.0
2013-09-05 09:55:00,17.05,17.09,17.04,17.09,99200.0,12.8328,12.8629,12.8253,12.8629,99200.0
2013-09-05 10:00:00,17.09,17.1,17.05,17.05,176000.0,12.8629,12.8705,12.8328,12.8328,176000.0
2013-09-05 10:05:00,17.05,17.07,17.05,17.06,104800.0,12.8328,12.8479,12.8328,12.8404,104800.0
2013-09-05 10:10:00,17.05,17.09,17.05,17.09,74400.0,12.8328,12.8629,12.8328,12.8629,74400.0
2013-09-05 10:15:00,17.09,17.1,17.09,17.09,31100.0,12.8629,12.8705,12.8629,12.8629,31100.0
2013-09-05 10:20:00,17.1,17.1,17.07,17.09,96100.0,12.8705,12.8705,12.8479,12.8629,96100.0
2013-09-05 10:25:00,17.09,17.1,17.09,17.09,85700.0,12.8629,12.8705,12.8629,12.8629,85700.0
2013-09-05 10:30:00,17.09,17.1,17.05,17.07,82000.0,12.8629,12.8705,12.8328,12.8479,82000.0
2013-09-05 10:35:00,17.07,17.09,17.07,17.09,56300.0,12.8479,12.8629,12.8479,12.8629,56300.0
2013-09-05 10:40:00,17.09,17.09,17.06,17.06,97400.0,12.8629,12.8629,12.8404,12.8404,97400.0
2013-09-05 10:45:00,17.06,17.08,17.05,17.08,64200.0,12.8404,12.8554,12.8328,12.8554,64200.0
2013-09-05 10:50:00,17.08,17.09,17.06,17.09,73600.0,12.8554,12.8629,12.8404,12.8629,73600.0
2013-09-05 10:55:00,17.09,17.1,17.08,17.1,130600.0,12.8629,12.8705,12.8554,12.8705,130600.0
2013-09-05 11:00:00,17.1,17.15,17.08,17.15,276600.0,12.8705,12.9081,12.8554,12.9081,276600.0
2013-09-05 11:05:00,17.15,17.15,17.1,17.11,100200.0,12.9081,12.9081,12.8705,12.878,100200.0
2013-09-05 11:10:00,17.11,17.12,17.09,17.1,95900.0,12.878,12.8855,12.8629,12.8705,95900.0
2013-09-05 11:15:00,17.1,17.1,17.08,17.09,31000.0,12.8705,12.8705,12.8554,12.8629,31000.0
2013-09-05 11:20:00,17.09,17.09,17.07,17.07,57100.0,12.8629,12.8629,12.8479,12.8479,57100.0
2013-09-05 11:25:00,17.08,17.1,17.07,17.07,54300.0,12.8554,12.8705,12.8479,12.8479,54300.0
2013-09-05 11:30:00,17.07,17.1,17.07,17.1,21200.0,12.8479,12.8705,12.8479,12.8705,21200.0
2013-09-05 11:35:00,17.1,17.11,17.09,17.11,36600.0,12.8705,12.878,12.8629,12.878,36600.0
2013-09-05 11:40:00,17.11,17.12,17.1,17.12,31800.0,12.878,12.8855,12.8705,12.8855,31800.0
2013-09-05 11:45:00,17.12,17.13,17.12,17.12,50000.0,12.8855,12.8931,12.8855,12.8855,50000.0
2013-09-05 11:50:00,17.13,17.15,17.12,17.15,77900.0,12.8931,12.9081,12.8855,12.9081,77900.0
2013-09-05 11:55:00,17.15,17.15,17.14,17.15,35700.0,12.9081,12.9081,12.9006,12.9081,35700.0
2013-09-05 12:00:00,17.15,17.15,17.14,17.15,7100.0,12.9081,12.9081,12.9006,12.9081,7100.0
2013-09-05 12:05:00,17.15,17.18,17.14,17.18,122600.0,12.9081,12.9307,12.9006,12.9307,122600.0
2013-09-05 12:10:00,17.18,17.18,17.17,17.18,25200.0,12.9307,12.9307,12.9232,12.9307,25200.0
2013-09-05 12:15:00,17.18,17.18,17.16,17.16,65100.0,12.9307,12.9307,12.9156,12.9156,65100.0
2013-09-05 12:20:00,17.17,17.18,17.16,17.17,57200.0,12.9232,12.9307,12.9156,12.9232,57200.0
2013-09-05 12:25:00,17.18,17.18,17.17,17.18,31200.0,12.9307,12.9307,12.9232,12.9307,31200.0
2013-09-05 12:30:00,17.18,17.18,17.17,17.18,53400.0,12.9307,12.9307,12.9232,12.9307,53400.0
2013-09-05 12:35:00,17.18,17.18,17.17,17.18,49900.0,12.9307,12.9307,12.9232,12.9307,49900.0
2013-09-05 12:40:00,17.18,17.18,17.17,17.18,67900.0,12.9307,12.9307,12.9232,12.9307,67900.0
2013-09-05 12:45:00,17.18,17.18,17.17,17.18,15200.0,12.9307,12.9307,12.9232,12.9307,15200.0
2013-09-05 12:50:00,17.18,17.18,17.17,17.18,65700.0,12.9307,12.9307,12.9232,12.9307,65700.0
2013-09-05 12:55:00,17.18,17.18,17.17,17.17,12600.0,12.9307,12.9307,12.9232,12.9232,12600.0
2013-09-05 13:00:00,17.18,17.2,17.17,17.19,120700.0,12.9307,12.9457,12.9232,12.9382,120700.0
2013-09-05 13:05:00,17.19,17.2,17.18,17.2,83600.0,12.9382,12.9457,12.9307,12.9457,83600.0
2013-09-05 13:10:00,17.2,17.21,17.19,17.2,190000.0,12.9457,12.9533,12.9382,12.9457,190000.0
2013-09-05 13:15:00,17.19,17.21,17.19,17.2,75700.0,12.9382,12.9533,12.9382,12.9457,75700.0
2013-09-05 13:20:00,17.2,17.21,17.19,17.2,154000.0,12.9457,12.9533,12.9382,12.9457,154000.0
2013-09-05 13:25:00,17.2,17.21,17.19,17.21,207000.0,12.9457,12.9533,12.9382,12.9533,207000.0
2013-09-05 13:30:00,17.21,17.21,17.19,17.21,68000.0,12.9533,12.9533,12.9382,12.9533,68000.0
2013-09-05 13:35:00,17.21,17.21,17.2,17.21,49000.0,12.9533,12.9533,12.9457,12.9533,49000.0
2013-09-05 13:40:00,17.21,17.23,17.2,17.23,180000.0,12.9533,12.9683,12.9457,12.9683,180000.0
2013-09-05 13:45:00,17.23,17.23,17.2,17.21,78600.0,12.9683,12.9683,12.9457,12.9533,78600.0
2013-09-05 13:50:00,17.21,17.21,17.2,17.2,41900.0,12.9533,12.9533,12.9457,12.9457,41900.0
2013-09-05 13:55:00,17.21,17.21,17.2,17.21,59800.0,12.9533,12.9533,12.9457,12.9533,59800.0
2013-09-05 14:00:00,17.2,17.21,17.2,17.21,9600.0,12.9457,12.9533,12.9457,12.9533,9600.0
2013-09-05 14:05:00,17.21,17.21,17.2,17.21,31400.0,12.9533,12.9533,12.9457,12.9533,31400.0
2013-09-05 14:10:00,17.21,17.21,17.2,17.21,15700.0,12.9533,12.9533,12.9457,12.9533,15700.0
2013-09-05 14:15:00,17.21,17.21,17.2,17.21,27900.0,12.9533,12.9533,12.9457,12.9533,27900.0
2013-09-05 14:20:00,17.21,17.22,17.21,17.21,59800.0,12.9533,12.9608,12.9533,12.9533,59800.0
2013-09-05 14:25:00,17.22,17.22,17.21,17.22,17400.0,12.9608,12.9608,12.9533,12.9608,17400.0
2013-09-05 14:30:00,17.22,17.23,17.21,17.23,26400.0,12.9608,12.9683,12.9533,12.9683,26400.0
2013-09-05 14:35:00,17.23,17.23,17.22,17.23,26100.0,12.9683,12.9683,12.9608,12.9683,26100.0
2013-09-05 14:40:00,17.23,17.24,17.22,17.24,99300.0,12.9683,12.9758,12.9608,12.9758,99300.0
2013-09-05 14:45:00,17.23,17.25,17.23,17.25,175700.0,12.9683,12.9834,12.9683,12.9834,175700.0
2013-09-05 14:50:00,17.25,17.26,17.23,17.23,270100.0,12.9834,12.9909,12.9683,12.9683,270100.0
2013-09-05 14:55:00,17.24,17.25,17.23,17.25,277800.0,12.9758,12.9834,12.9683,12.9834,277800.0
2013-09-05 15:00:00,17.25,17.26,17.24,17.26,42000.0,12.9834,12.9909,12.9758,12.9909,42000.0
2013-09-05 15:05:00,17.26,17.26,17.25,17.26,42300.0,12.9909,12.9909,12.9834,12.9909,42300.0
2013-09-05 15:10:00,17.26,17.26,17.25,17.26,58500.0,12.9909,12.9909,12.9834,12.9909,58500.0
2013-09-05 15:15:00,17.26,17.26,17.25,17.26,49200.0,12.9909,12.9909,12.9834,12.9909,49200.0
2013-09-05 15:20:00,17.25,17.26,17.25,17.25,58100.0,12.9834,12.9909,12.9834,12.9834,58100.0
2013-09-05 15:25:00,17.26,17.26,17.25,17.26,55200.0,12.9909,12.9909,12.9834,12.9909,55200.0
2013-09-05 15:30:00,17.25,17.26,17.23,17.24,312500.0,12.9834,12.9909,12.9683,12.9758,312500.0
2013-09-05 15:35:00,17.24,17.25,17.22,17.22,141200.0,12.9758,12.9834,12.9608,12.9608,141200.0
2013-09-05 15:40:00,17.23,17.23,17.21,17.21,116100.0,12.9683,12.9683,12.9533,12.9533,116100.0
2013-09-05 15:45:00,17.21,17.21,17.17,17.17,289800.0,12.9533,12.9533,12.9232,12.9232,289800.0
2013-09-05 15:50:00,17.17,17.18,17.17,17.18,148800.0,12.9232,12.9307,12.9232,12.9307,148800.0
2013-09-05 15:55:00,17.17,17.18,17.16,17.17,431200.0,12.9232,12.9307,12.9156,12.9232,431200.0
2013-09-06 09:30:00,17.23,17.28,17.19,17.23,230200.0,12.9683,13.006,12.9382,12.9683,230200.0
2013-09-06 09:35:00,17.22,17.29,17.22,17.23,163300.0,12.9608,13.0135,12.9608,12.9683,163300.0
2013-09-06 09:40:00,17.24,17.24,17.13,17.19,124300.0,12.9758,12.9758,12.8931,12.9382,124300.0
2013-09-06 09:45:00,17.18,17.19,17.13,17.19,142700.0,12.9307,12.9382,12.8931,12.9382,142700.0
2013-09-06 09:50:00,17.18,17.19,17.14,17.14,157200.0,12.9307,12.9382,12.9006,12.9006,157200.0
2013-09-06 09:55:00,17.15,17.15,17.1,17.12,85400.0,12.9081,12.9081,12.8705,12.8855,85400.0
2013-09-06 10:00:00,17.13,17.13,17.06,17.09,234500.0,12.8931,12.8931,12.8404,12.8629,234500.0
2013-09-06 10:05:00,17.09,17.12,17.08,17.12,64800.0,12.8629,12.8855,12.8554,12.8855,64800.0
2013-09-06 10:10:00,17.12,17.15,17.11,17.14,77200.0,12.8855,12.9081,12.878,12.9006,77200.0
2013-09-06 10:15:00,17.13,17.15,17.12,17.14,86100.0,12.8931,12.9081,12.8855,12.9006,86100.0
2013-09-06 10:20:00,17.13,17.14,17.11,17.11,42600.0,12.8931,12.9006,12.878,12.878,42600.0
2013-09-06 10:25:00,17.1,17.13,17.1,17.12,23600.0,12.8705,12.8931,12.8705,12.8855,23600.0
2013-09-06 10:30:00,17.12,17.14,17.1,17.1,51500.0,12.8855,12.9006,12.8705,12.8705,51500.0
2013-09-06 10:35:00,17.11,17.11,17.1,17.1,41100.0,12.878,12.878,12.8705,12.8705,41100.0
2013-09-06 10:40:00,17.1,17.12,17.09,17.11,252300.0,12.8705,12.8855,12.8629,12.878,252300.0
2013-09-06 10:45:00,17.11,17.14,17.1,17.13,51800.0,12.878,12.9006,12.8705,12.8931,51800.0
2013-09-06 10:50:00,17.13,17.14,17.1,17.11,40900.0,12.8931,12.9006,12.8705,12.878,40900.0
2013-09-06 10:55:00,17.1,17.12,17.09,17.12,80500.0,12.8705,12.8855,12.8629,12.8855,80500.0
2013-09-06 11:00:00,17.12,17.15,17.11,17.15,93200.0,12.8855,12.9081,12.878,12.9081,93200.0
2013-09-06 11:05:00,17.14,17.15,17.12,17.12,41600.0,12.9006,12.9081,12.8855,12.8855,41600.0
2013-09-06 11:10:00,17.13,17.13,17.09,17.1,180200.0,12.8931,12.8931,12.8629,12.8705,180200.0
2013-09-06 11:15:00,17.1,17.12,17.1,17.11,35200.0,12.8705,12.8855,12.8705,12.878,35200.0
2013-09-06 11:20:00,17.1,17.12,17.1,17.11,40600.0,12.8705,12.8855,12.8705,12.878,40600.0
2013-09-06 11:25:00,17.11,17.12,17.1,17.1,50700.0,12.878,12.8855,12.8705,12.8705,50700.0
2013-09-06 11:30:00,17.11,17.12,17.09,17.11,119300.0,12.878,12.8855,12.8629,12.878,119300.0
2013-09-06 11:35:00,17.11,17.11,17.08,17.09,72800.0,12.878,12.878,12.8554,12.8629,72800.0
2013-09-06 11:40:00,17.08,17.09,17.08,17.08,18200.0,12.8554,12.8629,12.8554,12.8554,18200.0
2013-09-06 11:45:00,17.08,17.09,17.04,17.04,76200.0,12.8554,12.8629,12.8253,12.8253,76200.0
2013-09-06 11:50:00,17.04,17.05,17.02,17.02,131900.0,12.8253,12.8328,12.8103,12.8103,131900.0
2013-09-06 11:55:00,17.02,17.03,17.02,17.03,11800.0,12.8103,12.8178,12.8103,12.8178,11800.0
2013-09-06 12:00:00,17.02,17.03,17.01,17.01,54100.0,12.8103,12.8178,12.8027,12.8027,54100.0
2013-09-06 12:05:00,17.02,17.04,17.02,17.04,126100.0,12.8103,12.8253,12.8103,12.8253,126100.0
2013-09-06 12:10:00,17.03,17.05,17.03,17.05,72000.0,12.8178,12.8328,12.8178,12.8328,72000.0
2013-09-06 12:15:00,17.04,17.05,17.02,17.03,111400.0,12.8253,12.8328,12.8103,12.8178,111400.0
2013-09-06 12:20:00,17.02,17.03,17.02,17.02,22700.0,12.8103,12.8178,12.8103,12.8103,22700.0
2013-09-06 12:25:00,17.03,17.03,17.0,17.01,75300.0,12.8178,12.8178,12.7952,12.8027,75300.0
2013-09-06 12:30:00,17.0,17.01,17.0,17.01,37700.0,12.7952,12.8027,12.7952,12.8027,37700.0
2013-09-06 12:35:00,17.0,17.05,17.0,17.03,155900.0,12.7952,12.8328,12.7952,12.8178,155900.0
2013-09-06 12:40:00,17.03,17.07,17.03,17.07,58200.0,12.8178,12.8479,12.8178,12.8479,58200.0
2013-09-06 12:45:00,17.06,17.07,17.06,17.07,2100.0,12.8404,12.8479,12.8404,12.8479,2100.0
2013-09-06 12:50:00,17.06,17.09,17.06,17.09,44600.0,12.8404,12.8629,12.8404,12.8629,44600.0
2013-09-06 12:55:00,17.09,17.09,17.08,17.09,15600.0,12.8629,12.8629,12.8554,12.8629,15600.0
2013-09-06 13:00:00,17.09,17.11,17.09,17.11,29700.0,12.8629,12.878,12.8629,12.878,29700.0
2013-09-06 13:05:00,17.11,17.13,17.1,17.13,45200.0,12.878,12.8931,12.8705,12.8931,45200.0
2013-09-06 13:10:00,17.13,17.13,17.12,17.13,19900.0,12.8931,12.8931,12.8855,12.8931,19900.0
2013-09-06 13:15:00,17.13,17.14,17.12,17.14,30300.0,12.8931,12.9006,12.8855,12.9006,30300.0
2013-09-06 13:20:00,17.14,17.16,17.13,17.14,102200.0,12.9006,12.9156,12.8931,12.9006,102200.0
2013-09-06 13:25:00,17.14,17.14,17.12,17.13,31100.0,12.9006,12.9006,12.8855,12.8931,31100.0
2013-09-06 13:30:00,17.13,17.13,17.1,17.12,72800.0,12.8931,12.8931,12.8705,12.8855,72800.0
2013-09-06 13:35:00,17.11,17.12,17.1,17.1,23800.0,12.878,12.8855,12.8705,12.8705,23800.0
2013-09-06 13:40:00,17.1,17.11,17.1,17.1,9900.0,12.8705,12.878,12.8705,12.8705,9900.0
2013-09-06 13:45:00,17.11,17.11,17.08,17.1,84900.0,12.878,12.878,12.8554,12.8705,84900.0
2013-09-06 13:50:00,17.09,17.11,17.06,17.07,263100.0,12.8629,12.878,12.8404,12.8479,263100.0
2013-09-06 13:55:00,17.06,17.1,17.06,17.09,70000.0,12.8404,12.8705,12.8404,12.8629,70000.0
2013-09-06 14:00:00,17.09,17.1,17.07,17.08,62400.0,12.8629,12.8705,12.8479,12.8554,62400.0
2013-09-06 14:05:00,17.07,17.09,17.06,17.07,87000.0,12.8479,12.8629,12.8404,12.8479,87000.0
2013-09-06 14:10:00,17.07,17.08,17.06,17.06,14300.0,12.8479,12.8554,12.8404,12.8404,14300.0
2013-09-06 14:15:00,17.06,17.07,17.06,17.06,10400.0,12.8404,12.8479,12.8404,12.8404,10400.0
2013-09-06 14:20:00,17.06,17.08,17.06,17.07,70500.0,12.8404,12.8554,12.8404,12.8479,70500.0
2013-09-06 14:25:00,17.07,17.07,17.05,17.05,26500.0,12.8479,12.8479,12.8328,12.8328,26500.0
2013-09-06 14:30:00,17.05,17.06,17.05,17.05,37500.0,12.8328,12.8404,12.8328,12.8328,37500.0
2013-09-06 14:35:00,17.05,17.06,17.05,17.06,12500.0,12.8328,12.8404,12.8328,12.8404,12500.0
2013-09-06 14:40:00,17.06,17.06,17.05,17.06,19100.0,12.8404,12.8404,12.8328,12.8404,19100.0
2013-09-06 14:45:00,17.05,17.07,17.05,17.07,56700.0,12.8328,12.8479,12.8328,12.8479,56700.0
2013-09-06 14:50:00,17.07,17.07,17.06,17.06,61600.0,12.8479,12.8479,12.8404,12.8404,61600.0
2013-09-06 14:55:00,17.07,17.07,17.04,17.05,98200.0,12.8479,12.8479,12.8253,12.8328,98200.0
2013-09-06 15:00:00,17.04,17.05,17.04,17.05,50200.0,12.8253,12.8328,12.8253,12.8328,50200.0
2013-09-06 15:05:00,17.05,17.06,17.03,17.04,101900.0,12.8328,12.8404,12.8178,12.8253,101900.0
2013-09-06 15:10:00,17.04,17.04,17.01,17.04,84400.0,12.8253,12.8253,12.8027,12.8253,84400.0
2013-09-06 15:15:00,17.03,17.04,17.03,17.03,13300.0,12.8178,12.8253,12.8178,12.8178,13300.0
2013-09-06 15:20:00,17.04,17.04,17.02,17.02,47300.0,12.8253,12.8253,12.8103,12.8103,47300.0
2013-09-06 15:25:00,17.02,17.03,17.02,17.02,20600.0,12.8103,12.8178,12.8103,12.8103,20600.0
2013-09-06 15:30:00,17.02,17.03,17.01,17.01,34400.0,12.8103,12.8178,12.8027,12.8027,34400.0
2013-09-06 15:35:00,17.01,17.02,17.0,17.01,83600.0,12.8027,12.8103,12.7952,12.8027,83600.0
2013-09-06 15:40:00,17.01,17.02,17.0,17.01,61900.0,12.8027,12.8103,12.7952,12.8027,61900.0
2013-09-06 15:45:00,17.01,17.02,17.01,17.01,93900.0,12.8027,12.8103,12.8027,12.8027,93900.0
2013-09-06 15:50:00,17.01,17.02,17.01,17.02,41400.0,12.8027,12.8103,12.8027,12.8103,41400.0
2013-09-06 15:55:00,17.02,17.03,17.0,17.02,485600.0,12.8103,12.8178,12.7952,12.8103,485600.0
2013-09-09 09:30:00,17.11,17.2,17.11,17.19,188600.0,12.878,12.9457,12.878,12.9382,188600.0
2013-09-09 09:35:00,17.18,17.19,17.13,17.13,107400.0,12.9307,12.9382,12.8931,12.8931,107400.0
2013-09-09 09:40:00,17.13,17.16,17.1,17.12,182800.0,12.8931,12.9156,12.8705,12.8855,182800.0
2013-09-09 09:45:00,17.12,17.15,17.11,17.12,161700.0,12.8855,12.9081,12.878,12.8855,161700.0
2013-09-09 09:50:00,17.12,17.18,17.11,17.17,95400.0,12.8855,12.9307,12.878,12.9232,95400.0
2013-09-09 09:55:00,17.17,17.17,17.14,17.16,59000.0,12.9232,12.9232,12.9006,12.9156,59000.0
2013-09-09 10:00:00,17.16,17.19,17.15,17.16,220900.0,12.9156,12.9382,12.9081,12.9156,220900.0
2013-09-09 10:05:00,17.16,17.16,17.13,17.14,612400.0,12.9156,12.9156,12.8931,12.9006,612400.0
2013-09-09 10:10:00,17.14,17.16,17.11,17.14,169600.0,12.9006,12.9156,12.878,12.9006,169600.0
2013-09-09 10:15:00,17.14,17.18,17.14,17.14,146900.0,12.9006,12.9307,12.9006,12.9006,146900.0
2013-09-09 10:20:00,17.14,17.16,17.13,17.13,97900.0,12.9006,12.9156,12.8931,12.8931,97900.0
2013-09-09 10:25:00,17.14,17.14,17.13,17.14,27000.0,12.9006,12.9006,12.8931,12.9006,27000.0
2013-09-09 10:30:00,17.13,17.14,17.11,17.11,70100.0,12.8931,12.9006,12.878,12.878,70100.0
2013-09-09 10:35:00,17.12,17.12,17.1,17.11,150500.0,12.8855,12.8855,12.8705,12.878,150500.0
2013-09-09 10:40:00,17.1,17.14,17.09,17.14,277300.0,12.8705,12.9006,12.8629,12.9006,277300.0
2013-09-09 10:45:00,17.14,17.18,17.13,17.15,424600.0,12.9006,12.9307,12.8931,12.9081,424600.0
2013-09-09 10:50:00,17.15,17.16,17.11,17.11,204600.0,12.9081,12.9156,12.878,12.878,204600.0
2013-09-09 10:55:00,17.11,17.12,17.1,17.11,88300.0,12.878,12.8855,12.8705,12.878,88300.0
2013-09-09 11:00:00,17.11,17.14,17.11,17.14,224800.0,12.878,12.9006,12.878,12.9006,224800.0
2013-09-09 11:05:00,17.14,17.17,17.13,17.17,195100.0,12.9006,12.9232,12.8931,12.9232,195100.0
2013-09-09 11:10:00,17.17,17.18,17.16,17.18,551900.0,12.9232,12.9307,12.9156,12.9307,551900.0
2013-09-09 11:15:00,17.17,17.18,17.17,17.18,43000.0,12.9232,12.9307,12.9232,12.9307,43000.0
2013-09-09 11:20:00,17.18,17.18,17.15,17.15,213400.0,12.9307,12.9307,12.9081,12.9081,213400.0
2013-09-09 11:25:00,17.15,17.17,17.15,17.16,64100.0,12.9081,12.9232,12.9081,12.9156,64100.0
2013-09-09 11:30:00,17.15,17.17,17.14,17.14,62000.0,12.9081,12.9232,12.9006,12.9006,62000.0
2013-09-09 11:35:00,17.15,17.17,17.14,17.16,82500.0,12.9081,12.9232,12.9006,12.9156,82500.0
2013-09-09 11:40:00,17.16,17.17,17.15,17.15,87000.0,12.9156,12.9232,12.9081,12.9081,87000.0
2013-09-09 11:45:00,17.15,17.16,17.15,17.16,12000.0,12.9081,12.9156,12.9081,12.9156,12000.0
2013-09-09 11:50:00,17.15,17.17,17.15,17.16,113600.0,12.9081,12.9232,12.9081,12.9156,113600.0
2013-09-09 11:55:00,17.16,17.17,17.14,17.14,96100.0,12.9156,12.9232,12.9006,12.9006,96100.0
2013-09-09 12:00:00,17.15,17.15,17.14,17.14,22700.0,12.9081,12.9081,12.9006,12.9006,22700.0
2013-09-09 12:05:00,17.14,17.15,17.14,17.14,25400.0,12.9006,12.9081,12.9006,12.9006,25400.0
2013-09-09 12:10:00,17.14,17.17,17.14,17.16,139500.0,12.9006,12.9232,12.9006,12.9156,139500.0
2013-09-09 12:15:00,17.16,17.17,17.15,17.15,49100.0,12.9156,12.9232,12.9081,12.9081,49100.0
2013-09-09 12:20:00,17.15,17.16,17.15,17.15,15700.0,12.9081,12.9156,12.9081,12.9081,15700.0
2013-09-09 12:25:00,17.15,17.17,17.15,17.16,43300.0,12.9081,12.9232,12.9081,12.9156,43300.0
2013-09-09 12:30:00,17.17,17.17,17.16,17.16,29700.0,12.9232,12.9232,12.9156,12.9156,29700.0
2013-09-09 12:35:00,17.16,17.16,17.12,17.12,118000.0,12.9156,12.9156,12.8855,12.8855,118000.0
2013-09-09 12:40:00,17.12,17.13,17.12,17.12,30500.0,12.8855,12.8931,12.8855,12.8855,30500.0
2013-09-09 12:45:00,17.13,17.13,17.12,17.12,27300.0,12.8931,12.8931,12.8855,12.8855,27300.0
2013-09-09 12:50:00,17.12,17.13,17.12,17.12,17700.0,12.8855,12.8931,12.8855,12.8855,17700.0
2013-09-09 12:55:00,17.12,17.13,17.12,17.12,17600.0,12.8855,12.8931,12.8855,12.8855,17600.0
2013-09-09 13:00:00,17.12,17.15,17.12,17.14,65900.0,12.8855,12.9081,12.8855,12.9006,65900.0
2013-09-09 13:05:00,17.15,17.15,17.14,17.14,22000.0,12.9081,12.9081,12.9006,12.9006,22000.0
2013-09-09 13:10:00,17.15,17.15,17.14,17.14,63100.0,12.9081,12.9081,12.9006,12.9006,63100.0
2013-09-09 13:15:00,17.14,17.16,17.14,17.14,141100.0,12.9006,12.9156,12.9006,12.9006,141100.0
2013-09-09 13:20:00,17.14,17.15,17.13,17.13,27700.0,12.9006,12.9081,12.8931,12.8931,27700.0
2013-09-09 13:25:00,17.14,17.14,17.12,17.13,66500.0,12.9006,12.9006,12.8855,12.8931,66500.0
2013-09-09 13:30:00,17.14,17.16,17.12,17.12,141700.0,12.9006,12.9156,12.8855,12.8855,141700.0
2013-09-09 13:35:00,17.13,17.13,17.12,17.13,22800.0,12.8931,12.8931,12.8855,12.8931,22800.0
2013-09-09 13:40:00,17.13,17.18,17.13,17.18,203700.0,12.8931,12.9307,12.8931,12.9307,203700.0
2013-09-09 13:45:00,17.17,17.18,17.16,17.16,81400.0,12.9232,12.9307,12.9156,12.9156,81400.0
2013-09-09 13:50:00,17.16,17.17,17.16,17.16,12200.0,12.9156,12.9232,12.9156,12.9156,12200.0
2013-09-09 13:55:00,17.17,17.17,17.16,17.17,79700.0,12.9232,12.9232,12.9156,12.9232,79700.0
2013-09-09 14:00:00,17.17,17.18,17.16,17.18,171500.0,12.9232,12.9307,12.9156,12.9307,171500.0
2013-09-09 14:05:00,17.18,17.2,17.17,17.2,52700.0,12.9307,12.9457,12.9232,12.9457,52700.0
2013-09-09 14:10:00,17.2,17.26,17.19,17.26,212000.0,12.9457,12.9909,12.9382,12.9909,212000.0
2013-09-09 14:15:00,17.26,17.32,17.25,17.3,230500.0,12.9909,13.0361,12.9834,13.021,230500.0
2013-09-09 14:20:00,17.3,17.34,17.29,17.31,184700.0,13.021,13.0511,13.0135,13.0285,184700.0
2013-09-09 14:25:00,17.32,17.32,17.29,17.29,50500.0,13.0361,13.0361,13.0135,13.0135,50500.0
2013-09-09 14:30:00,17.29,17.3,17.27,17.27,127700.0,13.0135,13.021,12.9984,12.9984,127700.0
2013-09-09 14:35:00,17.27,17.27,17.25,17.25,17700.0,12.9984,12.9984,12.9834,12.9834,17700.0
2013-09-09 14:40:00,17.25,17.26,17.25,17.25,14800.0,12.9834,12.9909,12.9834,12.9834,14800.0
2013-09-09 14:45:00,17.26,17.26,17.25,17.26,17900.0,12.9909,12.9909,12.9834,12.9909,17900.0
2013-09-09 14:50:00,17.26,17.28,17.25,17.28,80900.0,12.9909,13.006,12.9834,13.006,80900.0
2013-09-09 14:55:00,17.28,17.29,17.26,17.26,130800.0,13.006,13.0135,12.9909,12.9909,130800.0
2013-09-09 15:00:00,17.27,17.27,17.26,17.27,18600.0,12.9984,12.9984,12.9909,12.9984,18600.0
2013-09-09 15:05:00,17.27,17.28,17.27,17.28,65900.0,12.9984,13.006,12.9984,13.006,65900.0
2013-09-09 15:10:00,17.28,17.28,17.27,17.28,21500.0,13.006,13.006,12.9984,13.006,21500.0
2013-09-09 15:15:00,17.28,17.31,17.27,17.3,145300.0,13.006,13.0285,12.9984,13.021,145300.0
2013-09-09 15:20:00,17.3,17.3,17.28,17.29,79700.0,13.021,13.021,13.006,13.0135,79700.0
2013-09-09 15:25:00,17.28,17.29,17.28,17.29,47500.0,13.006,13.0135,13.006,13.0135,47500.0
2013-09-09 15:30:00,17.29,17.29,17.28,17.29,56300.0,13.0135,13.0135,13.006,13.0135,56300.0
2013-09-09 15:35:00,17.29,17.3,17.28,17.3,147800.0,13.0135,13.021,13.006,13.021,147800.0
2013-09-09 15:40:00,17.29,17.31,17.29,17.3,233500.0,13.0135,13.0285,13.0135,13.021,233500.0
2013-09-09 15:45:00,17.29,17.3,17.28,17.3,168500.0,13.0135,13.021,13.006,13.021,168500.0
2013-09-09 15:50:00,17.3,17.3,17.29,17.3,125600.0,13.021,13.021,13.0135,13.021,125600.0
2013-09-09 15:55:00,17.3,17.31,17.29,17.31,439800.0,13.021,13.0285,13.0135,13.0285,439800.0
2013-09-10 09:30:00,17.54,17.54,17.45,17.51,236700.0,13.2016,13.2016,13.1339,13.1791,236700.0
2013-09-10 09:35:00,17.51,17.51,17.48,17.48,216100.0,13.1791,13.1791,13.1565,13.1565,216100.0
2013-09-10 09:40:00,17.48,17.48,17.38,17.41,266600.0,13.1565,13.1565,13.0812,13.1038,266600.0
2013-09-10 09:45:00,17.41,17.45,17.41,17.45,124300.0,13.1038,13.1339,13.1038,13.1339,124300.0
2013-09-10 09:50:00,17.45,17.49,17.43,17.48,395300.0,13.1339,13.164,13.1188,13.1565,395300.0
2013-09-10 09:55:00,17.48,17.49,17.43,17.43,300500.0,13.1565,13.164,13.1188,13.1188,300500.0
2013-09-10 10:00:00,17.43,17.48,17.43,17.48,216500.0,13.1188,13.1565,13.1188,13.1565,216500.0
2013-09-10 10:05:00,17.48,17.52,17.48,17.5,172500.0,13.1565,13.1866,13.1565,13.1715,172500.0
2013-09-10 10:10:00,17.5,17.5,17.49,17.5,155800.0,13.1715,13.1715,13.164,13.1715,155800.0
2013-09-10 10:15:00,17.5,17.51,17.48,17.48,348700.0,13.1715,13.1791,13.1565,13.1565,348700.0
2013-09-10 10:20:00,17.48,17.48,17.47,17.47,33300.0,13.1565,13.1565,13.149,13.149,33300.0
2013-09-10 10:25:00,17.48,17.48,17.47,17.48,22200.0,13.1565,13.1565,13.149,13.1565,22200.0
2013-09-10 10:30:00,17.47,17.48,17.44,17.45,193000.0,13.149,13.1565,13.1264,13.1339,193000.0
2013-09-10 10:35:00,17.46,17.5,17.46,17.48,125600.0,13.1414,13.1715,13.1414,13.1565,125600.0
2013-09-10 10:40:00,17.48,17.52,17.48,17.52,78400.0,13.1565,13.1866,13.1565,13.1866,78400.0
2013-09-10 10:45:00,17.52,17.52,17.48,17.5,75600.0,13.1866,13.1866,13.1565,13.1715,75600.0
2013-09-10 10:50:00,17.5,17.53,17.5,17.52,67100.0,13.1715,13.1941,13.1715,13.1866,67100.0
2013-09-10 10:55:00,17.51,17.52,17.5,17.51,49300.0,13.1791,13.1866,13.1715,13.1791,49300.0
2013-09-10 11:00:00,17.5,17.51,17.49,17.49,28900.0,13.1715,13.1791,13.164,13.164,28900.0
2013-09-10 11:05:00,17.5,17.51,17.49,17.5,44500.0,13.1715,13.1791,13.164,13.1715,44500.0
2013-09-10 11:10:00,17.49,17.49,17.46,17.48,155900.0,13.164,13.164,13.1414,13.1565,155900.0
2013-09-10 11:15:00,17.48,17.48,17.45,17.46,158000.0,13.1565,13.1565,13.1339,13.1414,158000.0
2013-09-10 11:20:00,17.45,17.46,17.45,17.45,63700.0,13.1339,13.1414,13.1339,13.1339,63700.0
2013-09-10 11:25:00,17.46,17.46,17.44,17.45,153300.0,13.1414,13.1414,13.1264,13.1339,153300.0
2013-09-10 11:30:00,17.45,17.45,17.41,17.41,120700.0,13.1339,13.1339,13.1038,13.1038,120700.0
2013-09-10 11:35:00,17.42,17.43,17.39,17.41,393300.0,13.1113,13.1188,13.0887,13.1038,393300.0
2013-09-10 11:40:00,17.41,17.42,17.39,17.41,183800.0,13.1038,13.1113,13.0887,13.1038,183800.0
2013-09-10 11:45:00,17.42,17.43,17.38,17.38,144800.0,13.1113,13.1188,13.0812,13.0812,144800.0
2013-09-10 11:50:00,17.39,17.41,17.38,17.4,88300.0,13.0887,13.1038,13.0812,13.0963,88300.0
2013-09-10 11:55:00,17.41,17.42,17.4,17.42,101900.0,13.1038,13.1113,13.0963,13.1113,101900.0
2013-09-10 12:00:00,17.42,17.43,17.41,17.41,50100.0,13.1113,13.1188,13.1038,13.1038,50100.0
2013-09-10 12:05:00,17.42,17.43,17.41,17.43,36000.0,13.1113,13.1188,13.1038,13.1188,36000.0
2013-09-10 12:10:00,17.43,17.43,17.42,17.43,29400.0,13.1188,13.1188,13.1113,13.1188,29400.0
2013-09-10 12:15:00,17.43,17.43,17.42,17.43,15100.0,13.1188,13.1188,13.1113,13.1188,15100.0
2013-09-10 12:20:00,17.43,17.43,17.4,17.41,54000.0,13.1188,13.1188,13.0963,13.1038,54000.0
2013-09-10 12:25:00,17.4,17.41,17.39,17.4,104900.0,13.0963,13.1038,13.0887,13.0963,104900.0
2013-09-10 12:30:00,17.4,17.41,17.4,17.4,7900.0,13.0963,13.1038,13.0963,13.0963,7900.0
2013-09-10 12:35:00,17.41,17.42,17.39,17.42,90100.0,13.1038,13.1113,13.0887,13.1113,90100.0
2013-09-10 12:40:00,17.41,17.42,17.41,17.41,11900.0,13.1038,13.1113,13.1038,13.1038,11900.0
2013-09-10 12:45:00,17.42,17.42,17.38,17.38,107100.0,13.1113,13.1113,13.0812,13.0812,107100.0
2013-09-10 12:50:00,17.38,17.38,17.36,17.37,169600.0,13.0812,13.0812,13.0662,13.0737,169600.0
2013-09-10 12:55:00,17.37,17.39,17.37,17.39,143000.0,13.0737,13.0887,13.0737,13.0887,143000.0
2013-09-10 13:00:00,17.39,17.4,17.38,17.39,294600.0,13.0887,13.0963,13.0812,13.0887,294600.0
2013-09-10 13:05:00,17.39,17.39,17.37,17.37,27500.0,13.0887,13.0887,13.0737,13.0737,27500.0
2013-09-10 13:10:00,17.38,17.38,17.35,17.37,171200.0,13.0812,13.0812,13.0586,13.0737,171200.0
2013-09-10 13:15:00,17.37,17.37,17.35,17.37,138700.0,13.0737,13.0737,13.0586,13.0737,138700.0
2013-09-10 13:20:00,17.37,17.38,17.36,17.38,197900.0,13.0737,13.0812,13.0662,13.0812,197900.0
2013-09-10 13:25:00,17.38,17.39,17.38,17.39,70900.0,13.0812,13.0887,13.0812,13.0887,70900.0
2013-09-10 13:30:00,17.39,17.4,17.37,17.37,71000.0,13.0887,13.0963,13.0737,13.0737,71000.0
2013-09-10 13:35:00,17.38,17.4,17.37,17.4,57200.0,13.0812,13.0963,13.0737,13.0963,57200.0
2013-09-10 13:40:00,17.4,17.4,17.39,17.4,16300.0,13.0963,13.0963,13.0887,13.0963,16300.0
2013-09-10 13:45:00,17.4,17.4,17.37,17.37,106700.0,13.0963,13.0963,13.0737,13.0737,106700.0
2013-09-10 13:50:00,17.38,17.38,17.36,17.36,62500.0,13.0812,13.0812,13.0662,13.0662,62500.0
2013-09-10 13:55:00,17.36,17.37,17.34,17.36,154800.0,13.0662,13.0737,13.0511,13.0662,154800.0
2013-09-10 14:00:00,17.35,17.36,17.34,17.35,199900.0,13.0586,13.0662,13.0511,13.0586,199900.0
2013-09-10 14:05:00,17.35,17.38,17.34,17.35,288800.0,13.0586,13.0812,13.0511,13.0586,288800.0
2013-09-10 14:10:00,17.35,17.37,17.34,17.37,121000.0,13.0586,13.0737,13.0511,13.0737,121000.0
2013-09-10 14:15:00,17.37,17.37,17.34,17.35,122700.0,13.0737,13.0737,13.0511,13.0586,122700.0
2013-09-10 14:20:00,17.36,17.37,17.36,17.37,55200.0,13.0662,13.0737,13.0662,13.0737,55200.0
2013-09-10 14:25:00,17.37,17.37,17.35,17.36,47600.0,13.0737,13.0737,13.0586,13.0662,47600.0
2013-09-10 14:30:00,17.36,17.36,17.34,17.34,67200.0,13.0662,13.0662,13.0511,13.0511,67200.0
2013-09-10 14:35:00,17.34,17.35,17.34,17.35,48300.0,13.0511,13.0586,13.0511,13.0586,48300.0
2013-09-10 14:40:00,17.34,17.36,17.34,17.36,183900.0,13.0511,13.0662,13.0511,13.0662,183900.0
2013-09-10 14:45:00,17.36,17.37,17.34,17.37,224700.0,13.0662,13.0737,13.0511,13.0737,224700.0
2013-09-10 14:50:00,17.37,17.37,17.36,17.37,39900.0,13.0737,13.0737,13.0662,13.0737,39900.0
2013-09-10 14:55:00,17.37,17.37,17.36,17.37,62200.0,13.0737,13.0737,13.0662,13.0737,62200.0
2013-09-10 15:00:00,17.37,17.39,17.36,17.39,156700.0,13.0737,13.0887,13.0662,13.0887,156700.0
2013-09-10 15:05:00,17.39,17.4,17.39,17.4,63900.0,13.0887,13.0963,13.0887,13.0963,63900.0
2013-09-10 15:10:00,17.4,17.41,17.39,17.41,91000.0,13.0963,13.1038,13.0887,13.1038,91000.0
2013-09-10 15:15:00,17.41,17.42,17.4,17.42,61000.0,13.1038,13.1113,13.0963,13.1113,61000.0
2013-09-10 15:20:00,17.42,17.43,17.41,17.43,62100.0,13.1113,13.1188,13.1038,13.1188,62100.0
2013-09-10 15:25:00,17.43,17.43,17.41,17.41,116000.0,13.1188,13.1188,13.1038,13.1038,116000.0
2013-09-10 15:30:00,17.41,17.42,17.41,17.42,72700.0,13.1038,13.1113,13.1038,13.1113,72700.0
2013-09-10 15:35:00,17.42,17.45,17.41,17.45,105800.0,13.1113,13.1339,13.1038,13.1339,105800.0
2013-09-10 15:40:00,17.45,17.49,17.44,17.48,371500.0,13.1339,13.164,13.1264,13.1565,371500.0
2013-09-10 15:45:00,17.47,17.48,17.46,17.48,268000.0,13.149,13.1565,13.1414,13.1565,268000.0
2013-09-10 15:50:00,17.48,17.5,17.47,17.5,267200.0,13.1565,13.1715,13.149,13.1715,267200.0
2013-09-10 15:55:00,17.49,17.52,17.47,17.48,1097400.0,13.164,13.1866,13.149,13.1565,1097400.0
2013-09-11 09:30:00,17.45,17.52,17.43,17.46,307400.0,13.1339,13.1866,13.1188,13.1414,307400.0
2013-09-11 09:35:00,17.46,17.5,17.42,17.46,168000.0,13.1414,13.1715,13.1113,13.1414,168000.0
2013-09-11 09:40:00,17.46,17.46,17.44,17.45,176200.0,13.1414,13.1414,13.1264,13.1339,176200.0
2013-09-11 09:45:00,17.44,17.45,17.4,17.4,104800.0,13.1264,13.1339,13.0963,13.0963,104800.0
2013-09-11 09:50:00,17.4,17.45,17.4,17.44,154100.0,13.0963,13.1339,13.0963,13.1264,154100.0
2013-09-11 09:55:00,17.45,17.46,17.42,17.44,169700.0,13.1339,13.1414,13.1113,13.1264,169700.0
2013-09-11 10:00:00,17.44,17.49,17.44,17.49,146900.0,13.1264,13.164,13.1264,13.164,146900.0
2013-09-11 10:05:00,17.49,17.52,17.45,17.45,158300.0,13.164,13.1866,13.1339,13.1339,158300.0
2013-09-11 10:10:00,17.45,17.46,17.41,17.44,133300.0,13.1339,13.1414,13.1038,13.1264,133300.0
2013-09-11 10:15:00,17.44,17.44,17.42,17.43,56600.0,13.1264,13.1264,13.1113,13.1188,56600.0
2013-09-11 10:20:00,17.43,17.46,17.41,17.45,77500.0,13.1188,13.1414,13.1038,13.1339,77500.0
2013-09-11 10:25:00,17.46,17.46,17.44,17.45,48700.0,13.1414,13.1414,13.1264,13.1339,48700.0
2013-09-11 10:30:00,17.45,17.46,17.43,17.45,63300.0,13.1339,13.1414,13.1188,13.1339,63300.0
2013-09-11 10:35:00,17.46,17.46,17.43,17.44,81100.0,13.1414,13.1414,13.1188,13.1264,81100.0
2013-09-11 10:40:00,17.45,17.46,17.44,17.46,29200.0,13.1339,13.1414,13.1264,13.1414,29200.0
2013-09-11 10:45:00,17.46,17.47,17.44,17.44,92900.0,13.1414,13.149,13.1264,13.1264,92900.0
2013-09-11 10:50:00,17.45,17.46,17.45,17.46,17500.0,13.1339,13.1414,13.1339,13.1414,17500.0
2013-09-11 10:55:00,17.46,17.48,17.45,17.48,139100.0,13.1414,13.1565,13.1339,13.1565,139100.0
2013-09-11 11:00:00,17.48,17.49,17.48,17.48,35500.0,13.1565,13.164,13.1565,13.1565,35500.0
2013-09-11 11:05:00,17.48,17.51,17.48,17.5,56500.0,13.1565,13.1791,13.1565,13.1715,56500.0
2013-09-11 11:10:00,17.5,17.5,17.49,17.5,13600.0,13.1715,13.1715,13.164,13.1715,13600.0
2013-09-11 11:15:00,17.5,17.5,17.49,17.5,21400.0,13.1715,13.1715,13.164,13.1715,21400.0
2013-09-11 11:20:00,17.49,17.49,17.47,17.48,53800.0,13.164,13.164,13.149,13.1565,53800.0
2013-09-11 11:25:00,17.48,17.48,17.46,17.46,44500.0,13.1565,13.1565,13.1414,13.1414,44500.0
2013-09-11 11:30:00,17.46,17.5,17.46,17.47,75300.0,13.1414,13.1715,13.1414,13.149,75300.0
2013-09-11 11:35:00,17.48,17.5,17.48,17.48,51200.0,13.1565,13.1715,13.1565,13.1565,51200.0
2013-09-11 11:40:00,17.48,17.49,17.48,17.49,5400.0,13.1565,13.164,13.1565,13.164,5400.0
2013-09-11 11:45:00,17.48,17.5,17.48,17.5,41900.0,13.1565,13.1715,13.1565,13.1715,41900.0
2013-09-11 11:50:00,17.5,17.5,17.48,17.48,31800.0,13.1715,13.1715,13.1565,13.1565,31800.0
2013-09-11 11:55:00,17.48,17.48,17.46,17.46,54900.0,13.1565,13.1565,13.1414,13.1414,54900.0
2013-09-11 12:00:00,17.46,17.46,17.44,17.45,57600.0,13.1414,13.1414,13.1264,13.1339,57600.0
2013-09-11 12:05:00,17.45,17.47,17.45,17.47,38800.0,13.1339,13.149,13.1339,13.149,38800.0
2013-09-11 12:10:00,17.47,17.48,17.46,17.48,40100.0,13.149,13.1565,13.1414,13.1565,40100.0
2013-09-11 12:15:00,17.48,17.48,17.47,17.48,16800.0,13.1565,13.1565,13.149,13.1565,16800.0
2013-09-11 12:20:00,17.48,17.49,17.47,17.49,47700.0,13.1565,13.164,13.149,13.164,47700.0
2013-09-11 12:25:00,17.49,17.5,17.48,17.5,31600.0,13.164,13.1715,13.1565,13.1715,31600.0
2013-09-11 12:30:00,17.5,17.51,17.49,17.5,143600.0,13.1715,13.1791,13.164,13.1715,143600.0
2013-09-11 12:35:00,17.5,17.5,17.49,17.49,9100.0,13.1715,13.1715,13.164,13.164,9100.0
2013-09-11 12:40:00,17.5,17.5,17.49,17.49,16700.0,13.1715,13.1715,13.164,13.164,16700.0
2013-09-11 12:45:00,17.49,17.5,17.49,17.5,26200.0,13.164,13.1715,13.164,13.1715,26200.0
2013-09-11 12:50:00,17.5,17.5,17.49,17.5,20700.0,13.1715,13.1715,13.164,13.1715,20700.0
2013-09-11 12:55:00,17.5,17.5,17.49,17.5,17600.0,13.1715,13.1715,13.164,13.1715,17600.0
2013-09-11 13:00:00,17.5,17.5,17.49,17.5,15600.0,13.1715,13.1715,13.164,13.1715,15600.0
2013-09-11 13:05:00,17.5,17.51,17.49,17.49,111300.0,13.1715,13.1791,13.164,13.164,111300.0
2013-09-11 13:10:00,17.5,17.5,17.47,17.48,31800.0,13.1715,13.1715,13.149,13.1565,31800.0
2013-09-11 13:15:00,17.47,17.49,17.47,17.48,41400.0,13.149,13.164,13.149,13.1565,41400.0
2013-09-11 13:20:00,17.49,17.49,17.48,17.48,19600.0,13.164,13.164,13.1565,13.1565,19600.0
2013-09-11 13:25:00,17.48,17.48,17.45,17.46,89200.0,13.1565,13.1565,13.1339,13.1414,89200.0
2013-09-11 13:30:00,17.47,17.48,17.46,17.48,219500.0,13.149,13.1565,13.1414,13.1565,219500.0
2013-09-11 13:35:00,17.48,17.5,17.48,17.48,79300.0,13.1565,13.1715,13.1565,13.1565,79300.0
2013-09-11 13:40:00,17.48,17.49,17.48,17.48,42600.0,13.1565,13.164,13.1565,13.1565,42600.0
2013-09-11 13:45:00,17.49,17.5,17.48,17.5,88700.0,13.164,13.1715,13.1565,13.1715,88700.0
2013-09-11 13:50:00,17.5,17.5,17.47,17.49,134700.0,13.1715,13.1715,13.149,13.164,134700.0
2013-09-11 13:55:00,17.49,17.49,17.48,17.49,5300.0,13.164,13.164,13.1565,13.164,5300.0
2013-09-11 14:00:00,17.49,17.49,17.48,17.48,52700.0,13.164,13.164,13.1565,13.1565,52700.0
2013-09-11 14:05:00,17.49,17.5,17.48,17.5,40400.0,13.164,13.1715,13.1565,13.1715,40400.0
2013-09-11 14:10:00,17.5,17.5,17.46,17.46,84800.0,13.1715,13.1715,13.1414,13.1414,84800.0
2013-09-11 14:15:00,17.46,17.47,17.46,17.46,26400.0,13.1414,13.149,13.1414,13.1414,26400.0
2013-09-11 14:20:00,17.46,17.47,17.46,17.46,12800.0,13.1414,13.149,13.1414,13.1414,12800.0
2013-09-11 14:25:00,17.46,17.48,17.46,17.47,85100.0,13.1414,13.1565,13.1414,13.149,85100.0
2013-09-11 14:30:00,17.47,17.49,17.47,17.49,31700.0,13.149,13.164,13.149,13.164,31700.0
2013-09-11 14:35:00,17.49,17.51,17.48,17.5,76900.0,13.164,13.1791,13.1565,13.1715,76900.0
2013-09-11 14:40:00,17.5,17.51,17.49,17.5,213700.0,13.1715,13.1791,13.164,13.1715,213700.0
2013-09-11 14:45:00,17.5,17.5,17.48,17.49,105300.0,13.1715,13.1715,13.1565,13.164,105300.0
2013-09-11 14:50:00,17.49,17.49,17.47,17.48,55900.0,13.164,13.164,13.149,13.1565,55900.0
2013-09-11 14:55:00,17.48,17.48,17.47,17.48,15200.0,13.1565,13.1565,13.149,13.1565,15200.0
2013-09-11 15:00:00,17.48,17.49,17.47,17.48,48500.0,13.1565,13.164,13.149,13.1565,48500.0
2013-09-11 15:05:00,17.48,17.49,17.45,17.46,84300.0,13.1565,13.164,13.1339,13.1414,84300.0
2013-09-11 15:10:00,17.45,17.46,17.45,17.46,25100.0,13.1339,13.1414,13.1339,13.1414,25100.0
2013-09-11 15:15:00,17.46,17.46,17.44,17.46,102900.0,13.1414,13.1414,13.1264,13.1414,102900.0
2013-09-11 15:20:00,17.46,17.46,17.45,17.46,25500.0,13.1414,13.1414,13.1339,13.1414,25500.0
2013-09-11 15:25:00,17.46,17.46,17.44,17.44,69100.0,13.1414,13.1414,13.1264,13.1264,69100.0
2013-09-11 15:30:00,17.44,17.45,17.44,17.44,19400.0,13.1264,13.1339,13.1264,13.1264,19400.0
2013-09-11 15:35:00,17.44,17.45,17.44,17.44,25900.0,13.1264,13.1339,13.1264,13.1264,25900.0
2013-09-11 15:40:00,17.44,17.45,17.44,17.45,69900.0,13.1264,13.1339,13.1264,13.1339,69900.0
2013-09-11 15:45:00,17.45,17.45,17.43,17.43,118600.0,13.1339,13.1339,13.1188,13.1188,118600.0
2013-09-11 15:50:00,17.43,17.45,17.42,17.45,287500.0,13.1188,13.1339,13.1113,13.1339,287500.0
2013-09-11 15:55:00,17.45,17.46,17.44,17.45,378200.0,13.1339,13.1414,13.1264,13.1339,378200.0
2013-09-12 09:30:00,17.32,17.4,17.22,17.31,339200.0,13.0361,13.0963,12.9608,13.0285,339200.0
2013-09-12 09:35:00,17.32,17.32,17.27,17.28,129600.0,13.0361,13.0361,12.9984,13.006,129600.0
2013-09-12 09:40:00,17.28,17.28,17.22,17.24,208400.0,13.006,13.006,12.9608,12.9758,208400.0
2013-09-12 09:45:00,17.24,17.28,17.24,17.27,115700.0,12.9758,13.006,12.9758,12.9984,115700.0
2013-09-12 09:50:00,17.27,17.32,17.27,17.3,167800.0,12.9984,13.0361,12.9984,13.021,167800.0
2013-09-12 09:55:00,17.3,17.3,17.28,17.29,77900.0,13.021,13.021,13.006,13.0135,77900.0
2013-09-12 10:00:00,17.29,17.3,17.29,17.29,20800.0,13.0135,13.021,13.0135,13.0135,20800.0
2013-09-12 10:05:00,17.3,17.32,17.29,17.3,74800.0,13.021,13.0361,13.0135,13.021,74800.0
2013-09-12 10:10:00,17.3,17.32,17.29,17.32,39000.0,13.021,13.0361,13.0135,13.0361,39000.0
2013-09-12 10:15:00,17.32,17.32,17.3,17.3,23100.0,13.0361,13.0361,13.021,13.021,23100.0
2013-09-12 10:20:00,17.31,17.32,17.3,17.32,49000.0,13.0285,13.0361,13.021,13.0361,49000.0
2013-09-12 10:25:00,17.32,17.34,17.32,17.33,96600.0,13.0361,13.0511,13.0361,13.0436,96600.0
2013-09-12 10:30:00,17.34,17.39,17.34,17.39,187400.0,13.0511,13.0887,13.0511,13.0887,187400.0
2013-09-12 10:35:00,17.39,17.48,17.39,17.41,500600.0,13.0887,13.1565,13.0887,13.1038,500600.0
2013-09-12 10:40:00,17.41,17.44,17.39,17.39,133000.0,13.1038,13.1264,13.0887,13.0887,133000.0
2013-09-12 10:45:00,17.39,17.4,17.38,17.4,25900.0,13.0887,13.0963,13.0812,13.0963,25900.0
2013-09-12 10:50:00,17.39,17.4,17.36,17.38,95400.0,13.0887,13.0963,13.0662,13.0812,95400.0
2013-09-12 10:55:00,17.38,17.39,17.36,17.37,34000.0,13.0812,13.0887,13.0662,13.0737,34000.0
2013-09-12 11:00:00,17.37,17.4,17.37,17.4,20100.0,13.0737,13.0963,13.0737,13.0963,20100.0
2013-09-12 11:05:00,17.39,17.4,17.39,17.4,38800.0,13.0887,13.0963,13.0887,13.0963,38800.0
2013-09-12 11:10:00,17.4,17.41,17.39,17.41,79200.0,13.0963,13.1038,13.0887,13.1038,79200.0
2013-09-12 11:15:00,17.4,17.41,17.39,17.4,96500.0,13.0963,13.1038,13.0887,13.0963,96500.0
2013-09-12 11:20:00,17.41,17.42,17.4,17.41,20200.0,13.1038,13.1113,13.0963,13.1038,20200.0
2013-09-12 11:25:00,17.41,17.41,17.39,17.39,39200.0,13.1038,13.1038,13.0887,13.0887,39200.0
2013-09-12 11:30:00,17.39,17.4,17.39,17.39,9700.0,13.0887,13.0963,13.0887,13.0887,9700.0
2013-09-12 11:35:00,17.39,17.4,17.36,17.36,113600.0,13.0887,13.0963,13.0662,13.0662,113600.0
2013-09-12 11:40:00,17.36,17.37,17.35,17.36,113300.0,13.0662,13.0737,13.0586,13.0662,113300.0
2013-09-12 11:45:00,17.36,17.36,17.35,17.36,22800.0,13.0662,13.0662,13.0586,13.0662,22800.0
2013-09-12 11:50:00,17.36,17.38,17.35,17.38,70900.0,13.0662,13.0812,13.0586,13.0812,70900.0
2013-09-12 11:55:00,17.38,17.39,17.38,17.39,8800.0,13.0812,13.0887,13.0812,13.0887,8800.0
2013-09-12 12:00:00,17.39,17.39,17.34,17.35,44200.0,13.0887,13.0887,13.0511,13.0586,44200.0
2013-09-12 12:05:00,17.35,17.35,17.33,17.33,27700.0,13.0586,13.0586,13.0436,13.0436,27700.0
2013-09-12 12:10:00,17.34,17.34,17.31,17.31,27800.0,13.0511,13.0511,13.0285,13.0285,27800.0
2013-09-12 12:15:00,17.31,17.34,17.29,17.29,78200.0,13.0285,13.0511,13.0135,13.0135,78200.0
2013-09-12 12:20:00,17.29,17.3,17.28,17.29,67500.0,13.0135,13.021,13.006,13.0135,67500.0
2013-09-12 12:25:00,17.29,17.31,17.29,17.31,15100.0,13.0135,13.0285,13.0135,13.0285,15100.0
2013-09-12 12:30:00,17.31,17.32,17.3,17.31,20300.0,13.0285,13.0361,13.021,13.0285,20300.0
2013-09-12 12:35:00,17.32,17.34,17.31,17.32,26200.0,13.0361,13.0511,13.0285,13.0361,26200.0
2013-09-12 12:40:00,17.33,17.33,17.32,17.32,9300.0,13.0436,13.0436,13.0361,13.0361,9300.0
2013-09-12 12:45:00,17.33,17.33,17.32,17.33,4400.0,13.0436,13.0436,13.0361,13.0436,4400.0
2013-09-12 12:50:00,17.33,17.33,17.32,17.32,5600.0,13.0436,13.0436,13.0361,13.0361,5600.0
2013-09-12 12:55:00,17.33,17.34,17.32,17.33,33400.0,13.0436,13.0511,13.0361,13.0436,33400.0
2013-09-12 13:00:00,17.33,17.33,17.32,17.32,17300.0,13.0436,13.0436,13.0361,13.0361,17300.0
2013-09-12 13:05:00,17.32,17.33,17.32,17.33,6600.0,13.0361,13.0436,13.0361,13.0436,6600.0
2013-09-12 13:10:00,17.33,17.34,17.32,17.33,25900.0,13.0436,13.0511,13.0361,13.0436,25900.0
2013-09-12 13:15:00,17.34,17.35,17.33,17.34,19700.0,13.0511,13.0586,13.0436,13.0511,19700.0
2013-09-12 13:20:00,17.34,17.35,17.34,17.35,6200.0,13.0511,13.0586,13.0511,13.0586,6200.0
2013-09-12 13:25:00,17.35,17.36,17.34,17.36,34000.0,13.0586,13.0662,13.0511,13.0662,34000.0
2013-09-12 13:30:00,17.35,17.36,17.35,17.36,18100.0,13.0586,13.0662,13.0586,13.0662,18100.0
2013-09-12 13:35:00,17.36,17.36,17.35,17.36,7000.0,13.0662,13.0662,13.0586,13.0662,7000.0
2013-09-12 13:40:00,17.36,17.36,17.35,17.36,8000.0,13.0662,13.0662,13.0586,13.0662,8000.0
2013-09-12 13:45:00,17.35,17.36,17.35,17.36,11100.0,13.0586,13.0662,13.0586,13.0662,11100.0
2013-09-12 13:50:00,17.36,17.36,17.35,17.36,5700.0,13.0662,13.0662,13.0586,13.0662,5700.0
2013-09-12 13:55:00,17.36,17.36,17.33,17.33,70100.0,13.0662,13.0662,13.0436,13.0436,70100.0
2013-09-12 14:00:00,17.34,17.34,17.31,17.31,70800.0,13.0511,13.0511,13.0285,13.0285,70800.0
2013-09-12 14:05:00,17.31,17.32,17.31,17.32,15500.0,13.0285,13.0361,13.0285,13.0361,15500.0
2013-09-12 14:10:00,17.32,17.32,17.31,17.32,15400.0,13.0361,13.0361,13.0285,13.0361,15400.0
2013-09-12 14:15:00,17.32,17.32,17.31,17.31,37400.0,13.0361,13.0361,13.0285,13.0285,37400.0
2013-09-12 14:20:00,17.31,17.32,17.29,17.29,98700.0,13.0285,13.0361,13.0135,13.0135,98700.0
2013-09-12 14:25:00,17.3,17.31,17.29,17.3,75000.0,13.021,13.0285,13.0135,13.021,75000.0
2013-09-12 14:30:00,17.3,17.31,17.29,17.3,82500.0,13.021,13.0285,13.0135,13.021,82500.0
2013-09-12 14:35:00,17.3,17.3,17.27,17.27,83800.0,13.021,13.021,12.9984,12.9984,83800.0
2013-09-12 14:40:00,17.27,17.3,17.27,17.29,98900.0,12.9984,13.021,12.9984,13.0135,98900.0
2013-09-12 14:45:00,17.28,17.3,17.28,17.29,78800.0,13.006,13.021,13.006,13.0135,78800.0
2013-09-12 14:50:00,17.3,17.31,17.3,17.31,30700.0,13.021,13.0285,13.021,13.0285,30700.0
2013-09-12 14:55:00,17.31,17.32,17.31,17.32,49900.0,13.0285,13.0361,13.0285,13.0361,49900.0
2013-09-12 15:00:00,17.32,17.32,17.31,17.32,14300.0,13.0361,13.0361,13.0285,13.0361,14300.0
2013-09-12 15:05:00,17.32,17.32,17.31,17.32,32600.0,13.0361,13.0361,13.0285,13.0361,32600.0
2013-09-12 15:10:00,17.31,17.32,17.3,17.3,51700.0,13.0285,13.0361,13.021,13.021,51700.0
2013-09-12 15:15:00,17.3,17.31,17.3,17.31,26500.0,13.021,13.0285,13.021,13.0285,26500.0
2013-09-12 15:20:00,17.3,17.31,17.29,17.3,103600.0,13.021,13.0285,13.0135,13.021,103600.0
2013-09-12 15:25:00,17.3,17.3,17.29,17.3,17300.0,13.021,13.021,13.0135,13.021,17300.0
2013-09-12 15:30:00,17.3,17.3,17.29,17.29,31100.0,13.021,13.021,13.0135,13.0135,31100.0
2013-09-12 15:35:00,17.29,17.3,17.29,17.29,37500.0,13.0135,13.021,13.0135,13.0135,37500.0
2013-09-12 15:40:00,17.3,17.3,17.27,17.27,115100.0,13.021,13.021,12.9984,12.9984,115100.0
2013-09-12 15:45:00,17.28,17.28,17.26,17.26,52500.0,13.006,13.006,12.9909,12.9909,52500.0
2013-09-12 15:50:00,17.27,17.27,17.26,17.27,86600.0,12.9984,12.9984,12.9909,12.9984,86600.0
2013-09-12 15:55:00,17.27,17.27,17.26,17.27,289900.0,12.9984,12.9984,12.9909,12.9984,289900.0
2013-09-13 09:30:00,17.25,17.28,17.22,17.27,103200.0,12.9834,13.006,12.9608,12.9984,103200.0
2013-09-13 09:35:00,17.27,17.27,17.26,17.27,44100.0,12.9984,12.9984,12.9909,12.9984,44100.0
2013-09-13 09:40:00,17.26,17.27,17.24,17.27,106900.0,12.9909,12.9984,12.9758,12.9984,106900.0
2013-09-13 09:45:00,17.26,17.32,17.26,17.3,120400.0,12.9909,13.0361,12.9909,13.021,120400.0
2013-09-13 09:50:00,17.3,17.31,17.29,17.29,54600.0,13.021,13.0285,13.0135,13.0135,54600.0
2013-09-13 09:55:00,17.29,17.32,17.28,17.32,48500.0,13.0135,13.0361,13.006,13.0361,48500.0
2013-09-13 10:00:00,17.32,17.32,17.26,17.27,334100.0,13.0361,13.0361,12.9909,12.9984,334100.0
2013-09-13 10:05:00,17.26,17.27,17.26,17.27,13200.0,12.9909,12.9984,12.9909,12.9984,13200.0
2013-09-13 10:10:00,17.27,17.27,17.26,17.26,28100.0,12.9984,12.9984,12.9909,12.9909,28100.0
2013-09-13 10:15:00,17.26,17.27,17.26,17.27,28600.0,12.9909,12.9984,12.9909,12.9984,28600.0
2013-09-13 10:20:00,17.27,17.27,17.26,17.26,21100.0,12.9984,12.9984,12.9909,12.9909,21100.0
2013-09-13 10:25:00,17.26,17.3,17.26,17.3,106500.0,12.9909,13.021,12.9909,13.021,106500.0
2013-09-13 10:30:00,17.3,17.3,17.28,17.28,124200.0,13.021,13.021,13.006,13.006,124200.0
2013-09-13 10:35:00,17.28,17.29,17.28,17.29,89900.0,13.006,13.0135,13.006,13.0135,89900.0
2013-09-13 10:40:00,17.29,17.3,17.29,17.3,29300.0,13.0135,13.021,13.0135,13.021,29300.0
2013-09-13 10:45:00,17.3,17.31,17.29,17.3,42100.0,13.021,13.0285,13.0135,13.021,42100.0
2013-09-13 10:50:00,17.31,17.33,17.3,17.32,61400.0,13.0285,13.0436,13.021,13.0361,61400.0
2013-09-13 10:55:00,17.32,17.33,17.3,17.31,136200.0,13.0361,13.0436,13.021,13.0285,136200.0
2013-09-13 11:00:00,17.3,17.31,17.3,17.3,5600.0,13.021,13.0285,13.021,13.021,5600.0
2013-09-13 11:05:00,17.3,17.31,17.3,17.3,18700.0,13.021,13.0285,13.021,13.021,18700.0
2013-09-13 11:10:00,17.3,17.31,17.3,17.3,20200.0,13.021,13.0285,13.021,13.021,20200.0
2013-09-13 11:15:00,17.3,17.32,17.3,17.31,68600.0,13.021,13.0361,13.021,13.0285,68600.0
2013-09-13 11:20:00,17.31,17.31,17.3,17.31,63000.0,13.0285,13.0285,13.021,13.0285,63000.0
2013-09-13 11:25:00,17.31,17.32,17.3,17.32,56400.0,13.0285,13.0361,13.021,13.0361,56400.0
2013-09-13 11:30:00,17.32,17.33,17.31,17.32,66700.0,13.0361,13.0436,13.0285,13.0361,66700.0
2013-09-13 11:35:00,17.32,17.32,17.31,17.32,7500.0,13.0361,13.0361,13.0285,13.0361,7500.0
2013-09-13 11:40:00,17.32,17.32,17.31,17.31,7600.0,13.0361,13.0361,13.0285,13.0285,7600.0
2013-09-13 11:45:00,17.31,17.32,17.31,17.31,24900.0,13.0285,13.0361,13.0285,13.0285,24900.0
2013-09-13 11:50:00,17.32,17.32,17.3,17.31,111300.0,13.0361,13.0361,13.021,13.0285,111300.0
2013-09-13 11:55:00,17.3,17.31,17.3,17.3,8400.0,13.021,13.0285,13.021,13.021,8400.0
2013-09-13 12:00:00,17.31,17.33,17.3,17.33,119200.0,13.0285,13.0436,13.021,13.0436,119200.0
2013-09-13 12:05:00,17.33,17.33,17.32,17.32,10100.0,13.0436,13.0436,13.0361,13.0361,10100.0
2013-09-13 12:10:00,17.32,17.33,17.32,17.32,8100.0,13.0361,13.0436,13.0361,13.0361,8100.0
2013-09-13 12:15:00,17.32,17.33,17.32,17.32,11800.0,13.0361,13.0436,13.0361,13.0361,11800.0
2013-09-13 12:20:00,17.33,17.33,17.32,17.33,9500.0,13.0436,13.0436,13.0361,13.0436,9500.0
2013-09-13 12:25:00,17.33,17.33,17.31,17.32,42900.0,13.0436,13.0436,13.0285,13.0361,42900.0
2013-09-13 12:30:00,17.32,17.34,17.31,17.33,70500.0,13.0361,13.0511,13.0285,13.0436,70500.0
2013-09-13 12:35:00,17.32,17.33,17.31,17.31,11000.0,13.0361,13.0436,13.0285,13.0285,11000.0
2013-09-13 12:40:00,17.32,17.32,17.31,17.32,9100.0,13.0361,13.0361,13.0285,13.0361,9100.0
2013-09-13 12:45:00,17.32,17.34,17.31,17.34,33800.0,13.0361,13.0511,13.0285,13.0511,33800.0
2013-09-13 12:50:00,17.34,17.34,17.32,17.32,24900.0,13.0511,13.0511,13.0361,13.0361,24900.0
2013-09-13 12:55:00,17.32,17.33,17.32,17.32,14800.0,13.0361,13.0436,13.0361,13.0361,14800.0
2013-09-13 13:00:00,17.32,17.34,17.32,17.34,23300.0,13.0361,13.0511,13.0361,13.0511,23300.0
2013-09-13 13:05:00,17.33,17.34,17.33,17.34,9400.0,13.0436,13.0511,13.0436,13.0511,9400.0
2013-09-13 13:10:00,17.34,17.34,17.32,17.32,29400.0,13.0511,13.0511,13.0361,13.0361,29400.0
2013-09-13 13:15:00,17.32,17.33,17.31,17.32,24500.0,13.0361,13.0436,13.0285,13.0361,24500.0
2013-09-13 13:20:00,17.31,17.33,17.31,17.33,33200.0,13.0285,13.0436,13.0285,13.0436,33200.0
2013-09-13 13:25:00,17.33,17.33,17.32,17.33,21200.0,13.0436,13.0436,13.0361,13.0436,21200.0
2013-09-13 13:30:00,17.32,17.33,17.32,17.32,13600.0,13.0361,13.0436,13.0361,13.0361,13600.0
2013-09-13 13:35:00,17.33,17.33,17.3,17.31,36300.0,13.0436,13.0436,13.021,13.0285,36300.0
2013-09-13 13:40:00,17.3,17.32,17.3,17.32,36100.0,13.021,13.0361,13.021,13.0361,36100.0
2013-09-13 13:45:00,17.32,17.32,17.31,17.32,10100.0,13.0361,13.0361,13.0285,13.0361,10100.0
2013-09-13 13:50:00,17.32,17.32,17.31,17.32,11800.0,13.0361,13.0361,13.0285,13.0361,11800.0
2013-09-13 13:55:00,17.32,17.32,17.31,17.31,23400.0,13.0361,13.0361,13.0285,13.0285,23400.0
2013-09-13 14:00:00,17.32,17.32,17.31,17.32,37900.0,13.0361,13.0361,13.0285,13.0361,37900.0
2013-09-13 14:05:00,17.32,17.32,17.31,17.32,11800.0,13.0361,13.0361,13.0285,13.0361,11800.0
2013-09-13 14:10:00,17.32,17.32,17.31,17.32,15100.0,13.0361,13.0361,13.0285,13.0361,15100.0
2013-09-13 14:15:00,17.31,17.32,17.31,17.32,17700.0,13.0285,13.0361,13.0285,13.0361,17700.0
2013-09-13 14:20:00,17.32,17.32,17.3,17.31,54400.0,13.0361,13.0361,13.021,13.0285,54400.0
2013-09-13 14:25:00,17.31,17.31,17.3,17.31,10600.0,13.0285,13.0285,13.021,13.0285,10600.0
2013-09-13 14:30:00,17.3,17.31,17.3,17.3,12000.0,13.021,13.0285,13.021,13.021,12000.0
2013-09-13 14:35:00,17.3,17.31,17.3,17.3,17500.0,13.021,13.0285,13.021,13.021,17500.0
2013-09-13 14:40:00,17.3,17.31,17.29,17.3,138700.0,13.021,13.0285,13.0135,13.021,138700.0
2013-09-13 14:45:00,17.31,17.31,17.3,17.31,11200.0,13.0285,13.0285,13.021,13.0285,11200.0
2013-09-13 14:50:00,17.31,17.32,17.3,17.32,37700.0,13.0285,13.0361,13.021,13.0361,37700.0
2013-09-13 14:55:00,17.32,17.32,17.31,17.32,16200.0,13.0361,13.0361,13.0285,13.0361,16200.0
2013-09-13 15:00:00,17.32,17.32,17.31,17.32,24600.0,13.0361,13.0361,13.0285,13.0361,24600.0
2013-09-13 15:05:00,17.32,17.32,17.31,17.32,9400.0,13.0361,13.0361,13.0285,13.0361,9400.0
2013-09-13 15:10:00,17.32,17.32,17.31,17.32,26900.0,13.0361,13.0361,13.0285,13.0361,26900.0
2013-09-13 15:15:00,17.32,17.32,17.31,17.32,13100.0,13.0361,13.0361,13.0285,13.0361,13100.0
2013-09-13 15:20:00,17.31,17.32,17.31,17.32,49200.0,13.0285,13.0361,13.0285,13.0361,49200.0
2013-09-13 15:25:00,17.32,17.33,17.31,17.32,69400.0,13.0361,13.0436,13.0285,13.0361,69400.0
2013-09-13 15:30:00,17.32,17.33,17.31,17.32,73800.0,13.0361,13.0436,13.0285,13.0361,73800.0
2013-09-13 15:35:00,17.31,17.32,17.3,17.31,60900.0,13.0285,13.0361,13.021,13.0285,60900.0
2013-09-13 15:40:00,17.31,17.31,17.3,17.31,47500.0,13.0285,13.0285,13.021,13.0285,47500.0
2013-09-13 15:45:00,17.31,17.31,17.3,17.3,60400.0,13.0285,13.0285,13.021,13.021,60400.0
2013-09-13 15:50:00,17.31,17.32,17.3,17.32,297000.0,13.0285,13.0361,13.021,13.0361,297000.0
2013-09-13 15:55:00,17.32,17.33,17.31,17.33,263300.0,13.0361,13.0436,13.0285,13.0436,263300.0
2013-09-16 09:30:00,17.65,17.74,17.65,17.74,279800.0,13.2844,13.3522,13.2844,13.3522,279800.0
2013-09-16 09:35:00,17.74,17.74,17.7,17.7,257500.0,13.3522,13.3522,13.3221,13.3221,257500.0
2013-09-16 09:40:00,17.7,17.71,17.69,17.7,137400.0,13.3221,13.3296,13.3145,13.3221,137400.0
2013-09-16 09:45:00,17.7,17.74,17.69,17.73,115700.0,13.3221,13.3522,13.3145,13.3446,115700.0
2013-09-16 09:50:00,17.73,17.74,17.71,17.73,74700.0,13.3446,13.3522,13.3296,13.3446,74700.0
2013-09-16 09:55:00,17.73,17.73,17.71,17.72,51300.0,13.3446,13.3446,13.3296,13.3371,51300.0
2013-09-16 10:00:00,17.71,17.73,17.69,17.69,157000.0,13.3296,13.3446,13.3145,13.3145,157000.0
2013-09-16 10:05:00,17.69,17.71,17.66,17.66,246200.0,13.3145,13.3296,13.292,13.292,246200.0
2013-09-16 10:10:00,17.66,17.66,17.62,17.64,283100.0,13.292,13.292,13.2619,13.2769,283100.0
2013-09-16 10:15:00,17.65,17.66,17.64,17.64,203400.0,13.2844,13.292,13.2769,13.2769,203400.0
2013-09-16 10:20:00,17.64,17.65,17.63,17.64,52200.0,13.2769,13.2844,13.2694,13.2769,52200.0
2013-09-16 10:25:00,17.65,17.7,17.64,17.7,107500.0,13.2844,13.3221,13.2769,13.3221,107500.0
2013-09-16 10:30:00,17.7,17.72,17.69,17.7,113000.0,13.3221,13.3371,13.3145,13.3221,113000.0
2013-09-16 10:35:00,17.71,17.71,17.69,17.7,138000.0,13.3296,13.3296,13.3145,13.3221,138000.0
2013-09-16 10:40:00,17.7,17.71,17.7,17.71,104600.0,13.3221,13.3296,13.3221,13.3296,104600.0
2013-09-16 10:45:00,17.71,17.72,17.7,17.71,85800.0,13.3296,13.3371,13.3221,13.3296,85800.0
2013-09-16 10:50:00,17.71,17.72,17.71,17.71,13200.0,13.3296,13.3371,13.3296,13.3296,13200.0
2013-09-16 10:55:00,17.71,17.72,17.69,17.7,208200.0,13.3296,13.3371,13.3145,13.3221,208200.0
2013-09-16 11:00:00,17.7,17.7,17.68,17.68,40000.0,13.3221,13.3221,13.307,13.307,40000.0
2013-09-16 11:05:00,17.69,17.7,17.68,17.69,81200.0,13.3145,13.3221,13.307,13.3145,81200.0
2013-09-16 11:10:00,17.69,17.73,17.69,17.72,214200.0,13.3145,13.3446,13.3145,13.3371,214200.0
2013-09-16 11:15:00,17.73,17.73,17.72,17.73,21500.0,13.3446,13.3446,13.3371,13.3446,21500.0
2013-09-16 11:20:00,17.72,17.73,17.72,17.73,33500.0,13.3371,13.3446,13.3371,13.3446,33500.0
2013-09-16 11:25:00,17.73,17.73,17.71,17.73,78500.0,13.3446,13.3446,13.3296,13.3446,78500.0
2013-09-16 11:30:00,17.72,17.75,17.72,17.74,152100.0,13.3371,13.3597,13.3371,13.3522,152100.0
2013-09-16 11:35:00,17.74,17.74,17.73,17.73,81100.0,13.3522,13.3522,13.3446,13.3446,81100.0
2013-09-16 11:40:00,17.73,17.75,17.73,17.75,92000.0,13.3446,13.3597,13.3446,13.3597,92000.0
2013-09-16 11:45:00,17.75,17.76,17.74,17.76,79400.0,13.3597,13.3672,13.3522,13.3672,79400.0
2013-09-16 11:50:00,17.75,17.76,17.74,17.74,64400.0,13.3597,13.3672,13.3522,13.3522,64400.0
2013-09-16 11:55:00,17.74,17.75,17.74,17.74,15300.0,13.3522,13.3597,13.3522,13.3522,15300.0
2013-09-16 12:00:00,17.74,17.75,17.74,17.75,35600.0,13.3522,13.3597,13.3522,13.3597,35600.0
2013-09-16 12:05:00,17.74,17.75,17.74,17.74,20500.0,13.3522,13.3597,13.3522,13.3522,20500.0
2013-09-16 12:10:00,17.74,17.75,17.74,17.74,18300.0,13.3522,13.3597,13.3522,13.3522,18300.0
2013-09-16 12:15:00,17.74,17.75,17.74,17.74,15300.0,13.3522,13.3597,13.3522,13.3522,15300.0
2013-09-16 12:20:00,17.74,17.75,17.74,17.75,31600.0,13.3522,13.3597,13.3522,13.3597,31600.0
2013-09-16 12:25:00,17.75,17.75,17.71,17.71,72000.0,13.3597,13.3597,13.3296,13.3296,72000.0
2013-09-16 12:30:00,17.71,17.71,17.69,17.69,34400.0,13.3296,13.3296,13.3145,13.3145,34400.0
2013-09-16 12:35:00,17.69,17.72,17.68,17.71,153900.0,13.3145,13.3371,13.307,13.3296,153900.0
2013-09-16 12:40:00,17.71,17.72,17.71,17.72,38600.0,13.3296,13.3371,13.3296,13.3371,38600.0
2013-09-16 12:45:00,17.71,17.72,17.71,17.72,15100.0,13.3296,13.3371,13.3296,13.3371,15100.0
2013-09-16 12:50:00,17.72,17.72,17.71,17.71,19800.0,13.3371,13.3371,13.3296,13.3296,19800.0
2013-09-16 12:55:00,17.71,17.72,17.69,17.69,55300.0,13.3296,13.3371,13.3145,13.3145,55300.0
2013-09-16 13:00:00,17.69,17.72,17.69,17.72,78100.0,13.3145,13.3371,13.3145,13.3371,78100.0
2013-09-16 13:05:00,17.72,17.73,17.71,17.72,42700.0,13.3371,13.3446,13.3296,13.3371,42700.0
2013-09-16 13:10:00,17.72,17.73,17.72,17.73,43500.0,13.3371,13.3446,13.3371,13.3446,43500.0
2013-09-16 13:15:00,17.72,17.73,17.72,17.73,19300.0,13.3371,13.3446,13.3371,13.3446,19300.0
2013-09-16 13:20:00,17.73,17.74,17.72,17.73,86200.0,13.3446,13.3522,13.3371,13.3446,86200.0
2013-09-16 13:25:00,17.73,17.74,17.73,17.74,14200.0,13.3446,13.3522,13.3446,13.3522,14200.0
2013-09-16 13:30:00,17.74,17.74,17.73,17.74,33000.0,13.3522,13.3522,13.3446,13.3522,33000.0
2013-09-16 13:35:00,17.74,17.74,17.71,17.72,97000.0,13.3522,13.3522,13.3296,13.3371,97000.0
2013-09-16 13:40:00,17.71,17.72,17.68,17.71,240800.0,13.3296,13.3371,13.307,13.3296,240800.0
2013-09-16 13:45:00,17.7,17.71,17.7,17.71,18300.0,13.3221,13.3296,13.3221,13.3296,18300.0
2013-09-16 13:50:00,17.71,17.71,17.7,17.71,37700.0,13.3296,13.3296,13.3221,13.3296,37700.0
2013-09-16 13:55:00,17.71,17.71,17.7,17.7,22600.0,13.3296,13.3296,13.3221,13.3221,22600.0
2013-09-16 14:00:00,17.71,17.71,17.7,17.71,48900.0,13.3296,13.3296,13.3221,13.3296,48900.0
2013-09-16 14:05:00,17.71,17.71,17.69,17.7,63000.0,13.3296,13.3296,13.3145,13.3221,63000.0
2013-09-16 14:10:00,17.7,17.7,17.68,17.68,61900.0,13.3221,13.3221,13.307,13.307,61900.0
2013-09-16 14:15:00,17.68,17.7,17.68,17.7,96500.0,13.307,13.3221,13.307,13.3221,96500.0
2013-09-16 14:20:00,17.71,17.71,17.7,17.7,4800.0,13.3296,13.3296,13.3221,13.3221,4800.0
2013-09-16 14:25:00,17.71,17.71,17.7,17.7,50400.0,13.3296,13.3296,13.3221,13.3221,50400.0
2013-09-16 14:30:00,17.69,17.7,17.67,17.67,49300.0,13.3145,13.3221,13.2995,13.2995,49300.0
2013-09-16 14:35:00,17.67,17.68,17.67,17.68,55900.0,13.2995,13.307,13.2995,13.307,55900.0
2013-09-16 14:40:00,17.68,17.69,17.67,17.68,44700.0,13.307,13.3145,13.2995,13.307,44700.0
2013-09-16 14:45:00,17.69,17.7,17.68,17.7,35500.0,13.3145,13.3221,13.307,13.3221,35500.0
2013-09-16 14:50:00,17.7,17.7,17.68,17.69,50100.0,13.3221,13.3221,13.307,13.3145,50100.0
2013-09-16 14:55:00,17.68,17.69,17.67,17.69,103400.0,13.307,13.3145,13.2995,13.3145,103400.0
2013-09-16 15:00:00,17.69,17.69,17.68,17.69,9000.0,13.3145,13.3145,13.307,13.3145,9000.0
2013-09-16 15:05:00,17.68,17.7,17.68,17.7,73000.0,13.307,13.3221,13.307,13.3221,73000.0
2013-09-16 15:10:00,17.7,17.71,17.7,17.7,48700.0,13.3221,13.3296,13.3221,13.3221,48700.0
2013-09-16 15:15:00,17.7,17.71,17.68,17.69,106100.0,13.3221,13.3296,13.307,13.3145,106100.0
2013-09-16 15:20:00,17.69,17.69,17.68,17.69,75400.0,13.3145,13.3145,13.307,13.3145,75400.0
2013-09-16 15:25:00,17.69,17.7,17.68,17.7,104700.0,13.3145,13.3221,13.307,13.3221,104700.0
2013-09-16 15:30:00,17.7,17.7,17.67,17.67,213400.0,13.3221,13.3221,13.2995,13.2995,213400.0
2013-09-16 15:35:00,17.67,17.68,17.61,17.61,227800.0,13.2995,13.307,13.2543,13.2543,227800.0
2013-09-16 15:40:00,17.61,17.63,17.6,17.63,333300.0,13.2543,13.2694,13.2468,13.2694,333300.0
2013-09-16 15:45:00,17.63,17.63,17.61,17.62,156500.0,13.2694,13.2694,13.2543,13.2619,156500.0
2013-09-16 15:50:00,17.62,17.62,17.61,17.62,92300.0,13.2619,13.2619,13.2543,13.2619,92300.0
2013-09-16 15:55:00,17.61,17.62,17.61,17.62,300100.0,13.2543,13.2619,13.2543,13.2619,300100.0
2013-09-17 09:30:00,17.8,17.81,17.7,17.75,314700.0,13.3973,13.4049,13.3221,13.3597,314700.0
2013-09-17 09:35:00,17.74,17.82,17.74,17.79,168200.0,13.3522,13.4124,13.3522,13.3898,168200.0
2013-09-17 09:40:00,17.8,17.81,17.77,17.79,86800.0,13.3973,13.4049,13.3748,13.3898,86800.0
2013-09-17 09:45:00,17.79,17.82,17.75,17.75,128700.0,13.3898,13.4124,13.3597,13.3597,128700.0
2013-09-17 09:50:00,17.75,17.77,17.74,17.75,75000.0,13.3597,13.3748,13.3522,13.3597,75000.0
2013-09-17 09:55:00,17.76,17.8,17.76,17.77,183000.0,13.3672,13.3973,13.3672,13.3748,183000.0
2013-09-17 10:00:00,17.77,17.78,17.75,17.77,137600.0,13.3748,13.3823,13.3597,13.3748,137600.0
2013-09-17 10:05:00,17.77,17.79,17.71,17.71,165100.0,13.3748,13.3898,13.3296,13.3296,165100.0
2013-09-17 10:10:00,17.71,17.73,17.71,17.72,93100.0,13.3296,13.3446,13.3296,13.3371,93100.0
2013-09-17 10:15:00,17.73,17.76,17.72,17.75,104000.0,13.3446,13.3672,13.3371,13.3597,104000.0
2013-09-17 10:20:00,17.75,17.77,17.74,17.74,153700.0,13.3597,13.3748,13.3522,13.3522,153700.0
2013-09-17 10:25:00,17.75,17.77,17.73,17.74,142400.0,13.3597,13.3748,13.3446,13.3522,142400.0
2013-09-17 10:30:00,17.74,17.75,17.72,17.75,72200.0,13.3522,13.3597,13.3371,13.3597,72200.0
2013-09-17 10:35:00,17.75,17.75,17.74,17.75,27500.0,13.3597,13.3597,13.3522,13.3597,27500.0
2013-09-17 10:40:00,17.75,17.75,17.72,17.73,66500.0,13.3597,13.3597,13.3371,13.3446,66500.0
2013-09-17 10:45:00,17.73,17.74,17.72,17.74,59100.0,13.3446,13.3522,13.3371,13.3522,59100.0
2013-09-17 10:50:00,17.73,17.74,17.73,17.74,26100.0,13.3446,13.3522,13.3446,13.3522,26100.0
2013-09-17 10:55:00,17.74,17.74,17.71,17.73,61600.0,13.3522,13.3522,13.3296,13.3446,61600.0
2013-09-17 11:00:00,17.71,17.74,17.71,17.73,48500.0,13.3296,13.3522,13.3296,13.3446,48500.0
2013-09-17 11:05:00,17.72,17.73,17.72,17.72,13500.0,13.3371,13.3446,13.3371,13.3371,13500.0
2013-09-17 11:10:00,17.73,17.73,17.7,17.71,73800.0,13.3446,13.3446,13.3221,13.3296,73800.0
2013-09-17 11:15:00,17.7,17.72,17.7,17.72,84200.0,13.3221,13.3371,13.3221,13.3371,84200.0
2013-09-17 11:20:00,17.72,17.73,17.71,17.71,51400.0,13.3371,13.3446,13.3296,13.3296,51400.0
2013-09-17 11:25:00,17.72,17.74,17.71,17.73,46200.0,13.3371,13.3522,13.3296,13.3446,46200.0
2013-09-17 11:30:00,17.73,17.73,17.69,17.69,93600.0,13.3446,13.3446,13.3145,13.3145,93600.0
2013-09-17 11:35:00,17.69,17.71,17.69,17.71,34200.0,13.3145,13.3296,13.3145,13.3296,34200.0
2013-09-17 11:40:00,17.71,17.71,17.71,17.71,24200.0,13.3296,13.3296,13.3296,13.3296,24200.0
2013-09-17 11:45:00,17.71,17.71,17.7,17.7,35700.0,13.3296,13.3296,13.3221,13.3221,35700.0
2013-09-17 11:50:00,17.71,17.71,17.67,17.67,78900.0,13.3296,13.3296,13.2995,13.2995,78900.0
2013-09-17 11:55:00,17.68,17.68,17.67,17.68,22800.0,13.307,13.307,13.2995,13.307,22800.0
2013-09-17 12:00:00,17.67,17.68,17.67,17.68,64400.0,13.2995,13.307,13.2995,13.307,64400.0
2013-09-17 12:05:00,17.67,17.68,17.66,17.66,35400.0,13.2995,13.307,13.292,13.292,35400.0
2013-09-17 12:10:00,17.66,17.67,17.64,17.64,31000.0,13.292,13.2995,13.2769,13.2769,31000.0
2013-09-17 12:15:00,17.64,17.68,17.64,17.67,72300.0,13.2769,13.307,13.2769,13.2995,72300.0
2013-09-17 12:20:00,17.68,17.68,17.66,17.67,36400.0,13.307,13.307,13.292,13.2995,36400.0
2013-09-17 12:25:00,17.66,17.67,17.66,17.67,34200.0,13.292,13.2995,13.292,13.2995,34200.0
2013-09-17 12:30:00,17.67,17.69,17.67,17.68,50500.0,13.2995,13.3145,13.2995,13.307,50500.0
2013-09-17 12:35:00,17.69,17.69,17.67,17.68,42000.0,13.3145,13.3145,13.2995,13.307,42000.0
2013-09-17 12:40:00,17.67,17.68,17.67,17.68,5600.0,13.2995,13.307,13.2995,13.307,5600.0
2013-09-17 12:45:00,17.67,17.69,17.67,17.69,50200.0,13.2995,13.3145,13.2995,13.3145,50200.0
2013-09-17 12:50:00,17.68,17.69,17.68,17.69,6300.0,13.307,13.3145,13.307,13.3145,6300.0
2013-09-17 12:55:00,17.69,17.7,17.68,17.7,55800.0,13.3145,13.3221,13.307,13.3221,55800.0
2013-09-17 13:00:00,17.7,17.71,17.7,17.7,53200.0,13.3221,13.3296,13.3221,13.3221,53200.0
2013-09-17 13:05:00,17.7,17.7,17.69,17.7,15000.0,13.3221,13.3221,13.3145,13.3221,15000.0
2013-09-17 13:10:00,17.69,17.7,17.69,17.69,12700.0,13.3145,13.3221,13.3145,13.3145,12700.0
2013-09-17 13:15:00,17.69,17.7,17.68,17.69,25300.0,13.3145,13.3221,13.307,13.3145,25300.0
2013-09-17 13:20:00,17.68,17.69,17.67,17.69,37900.0,13.307,13.3145,13.2995,13.3145,37900.0
2013-09-17 13:25:00,17.69,17.69,17.68,17.69,7400.0,13.3145,13.3145,13.307,13.3145,7400.0
2013-09-17 13:30:00,17.69,17.7,17.69,17.7,24800.0,13.3145,13.3221,13.3145,13.3221,24800.0
2013-09-17 13:35:00,17.7,17.7,17.67,17.69,89000.0,13.3221,13.3221,13.2995,13.3145,89000.0
2013-09-17 13:40:00,17.68,17.68,17.67,17.67,23400.0,13.307,13.307,13.2995,13.2995,23400.0
2013-09-17 13:45:00,17.68,17.68,17.67,17.67,10900.0,13.307,13.307,13.2995,13.2995,10900.0
2013-09-17 13:50:00,17.67,17.68,17.67,17.68,8500.0,13.2995,13.307,13.2995,13.307,8500.0
2013-09-17 13:55:00,17.68,17.69,17.65,17.66,69200.0,13.307,13.3145,13.2844,13.292,69200.0
2013-09-17 14:00:00,17.66,17.66,17.64,17.65,60600.0,13.292,13.292,13.2769,13.2844,60600.0
2013-09-17 14:05:00,17.65,17.66,17.64,17.64,19100.0,13.2844,13.292,13.2769,13.2769,19100.0
2013-09-17 14:10:00,17.65,17.65,17.64,17.64,9300.0,13.2844,13.2844,13.2769,13.2769,9300.0
2013-09-17 14:15:00,17.65,17.65,17.64,17.65,29600.0,13.2844,13.2844,13.2769,13.2844,29600.0
2013-09-17 14:20:00,17.64,17.64,17.62,17.64,109100.0,13.2769,13.2769,13.2619,13.2769,109100.0
2013-09-17 14:25:00,17.64,17.65,17.63,17.64,33800.0,13.2769,13.2844,13.2694,13.2769,33800.0
2013-09-17 14:30:00,17.64,17.65,17.63,17.64,77300.0,13.2769,13.2844,13.2694,13.2769,77300.0
2013-09-17 14:35:00,17.63,17.68,17.63,17.64,42300.0,13.2694,13.307,13.2694,13.2769,42300.0
2013-09-17 14:40:00,17.64,17.64,17.63,17.64,99700.0,13.2769,13.2769,13.2694,13.2769,99700.0
2013-09-17 14:45:00,17.64,17.64,17.63,17.64,41300.0,13.2769,13.2769,13.2694,13.2769,41300.0
2013-09-17 14:50:00,17.64,17.65,17.64,17.64,32100.0,13.2769,13.2844,13.2769,13.2769,32100.0
2013-09-17 14:55:00,17.64,17.65,17.64,17.64,42300.0,13.2769,13.2844,13.2769,13.2769,42300.0
2013-09-17 15:00:00,17.64,17.68,17.64,17.68,205700.0,13.2769,13.307,13.2769,13.307,205700.0
2013-09-17 15:05:00,17.68,17.68,17.67,17.68,41600.0,13.307,13.307,13.2995,13.307,41600.0
2013-09-17 15:10:00,17.68,17.68,17.67,17.68,11700.0,13.307,13.307,13.2995,13.307,11700.0
2013-09-17 15:15:00,17.68,17.68,17.67,17.68,18100.0,13.307,13.307,13.2995,13.307,18100.0
2013-09-17 15:20:00,17.67,17.68,17.67,17.68,11200.0,13.2995,13.307,13.2995,13.307,11200.0
2013-09-17 15:25:00,17.67,17.68,17.67,17.68,52600.0,13.2995,13.307,13.2995,13.307,52600.0
2013-09-17 15:30:00,17.68,17.68,17.67,17.68,37400.0,13.307,13.307,13.2995,13.307,37400.0
2013-09-17 15:35:00,17.67,17.68,17.64,17.64,164600.0,13.2995,13.307,13.2769,13.2769,164600.0
2013-09-17 15:40:00,17.64,17.65,17.64,17.64,39900.0,13.2769,13.2844,13.2769,13.2769,39900.0
2013-09-17 15:45:00,17.64,17.67,17.64,17.66,138300.0,13.2769,13.2995,13.2769,13.292,138300.0
2013-09-17 15:50:00,17.67,17.67,17.66,17.66,36400.0,13.2995,13.2995,13.292,13.292,36400.0
2013-09-17 15:55:00,17.67,17.68,17.66,17.68,241800.0,13.2995,13.307,13.292,13.307,241800.0
2013-09-18 09:30:00,17.48,17.66,17.41,17.62,466700.0,13.1565,13.292,13.1038,13.2619,466700.0
2013-09-18 09:35:00,17.61,17.62,17.51,17.51,207800.0,13.2543,13.2619,13.1791,13.1791,207800.0
2013-09-18 09:40:00,17.52,17.54,17.5,17.52,89900.0,13.1866,13.2016,13.1715,13.1866,89900.0
2013-09-18 09:45:00,17.52,17.54,17.5,17.53,78800.0,13.1866,13.2016,13.1715,13.1941,78800.0
2013-09-18 09:50:00,17.54,17.55,17.53,17.53,171900.0,13.2016,13.2092,13.1941,13.1941,171900.0
2013-09-18 09:55:00,17.53,17.54,17.51,17.51,101300.0,13.1941,13.2016,13.1791,13.1791,101300.0
2013-09-18 10:00:00,17.51,17.53,17.5,17.5,158600.0,13.1791,13.1941,13.1715,13.1715,158600.0
2013-09-18 10:05:00,17.5,17.51,17.5,17.5,46300.0,13.1715,13.1791,13.1715,13.1715,46300.0
2013-09-18 10:10:00,17.5,17.51,17.5,17.51,33800.0,13.1715,13.1791,13.1715,13.1791,33800.0
2013-09-18 10:15:00,17.5,17.51,17.46,17.46,171400.0,13.1715,13.1791,13.1414,13.1414,171400.0
2013-09-18 10:20:00,17.46,17.49,17.45,17.49,123700.0,13.1414,13.164,13.1339,13.164,123700.0
2013-09-18 10:25:00,17.49,17.49,17.46,17.48,71900.0,13.164,13.164,13.1414,13.1565,71900.0
2013-09-18 10:30:00,17.48,17.49,17.47,17.47,76400.0,13.1565,13.164,13.149,13.149,76400.0
2013-09-18 10:35:00,17.48,17.49,17.45,17.46,145900.0,13.1565,13.164,13.1339,13.1414,145900.0
2013-09-18 10:40:00,17.46,17.47,17.44,17.44,61200.0,13.1414,13.149,13.1264,13.1264,61200.0
2013-09-18 10:45:00,17.44,17.45,17.43,17.43,64000.0,13.1264,13.1339,13.1188,13.1188,64000.0
2013-09-18 10:50:00,17.43,17.44,17.4,17.41,324800.0,13.1188,13.1264,13.0963,13.1038,324800.0
2013-09-18 10:55:00,17.41,17.41,17.4,17.4,45900.0,13.1038,13.1038,13.0963,13.0963,45900.0
2013-09-18 11:00:00,17.41,17.42,17.41,17.41,133500.0,13.1038,13.1113,13.1038,13.1038,133500.0
2013-09-18 11:05:00,17.42,17.42,17.41,17.41,14400.0,13.1113,13.1113,13.1038,13.1038,14400.0
2013-09-18 11:10:00,17.41,17.42,17.41,17.42,53500.0,13.1038,13.1113,13.1038,13.1113,53500.0
2013-09-18 11:15:00,17.41,17.42,17.41,17.42,17700.0,13.1038,13.1113,13.1038,13.1113,17700.0
2013-09-18 11:20:00,17.41,17.42,17.41,17.41,12000.0,13.1038,13.1113,13.1038,13.1038,12000.0
2013-09-18 11:25:00,17.42,17.43,17.41,17.42,151200.0,13.1113,13.1188,13.1038,13.1113,151200.0
2013-09-18 11:30:00,17.42,17.42,17.41,17.42,23500.0,13.1113,13.1113,13.1038,13.1113,23500.0
2013-09-18 11:35:00,17.42,17.42,17.41,17.42,17000.0,13.1113,13.1113,13.1038,13.1113,17000.0
2013-09-18 11:40:00,17.42,17.42,17.41,17.42,58100.0,13.1113,13.1113,13.1038,13.1113,58100.0
2013-09-18 11:45:00,17.42,17.42,17.41,17.41,44300.0,13.1113,13.1113,13.1038,13.1038,44300.0
2013-09-18 11:50:00,17.41,17.42,17.41,17.41,60700.0,13.1038,13.1113,13.1038,13.1038,60700.0
2013-09-18 11:55:00,17.41,17.42,17.4,17.4,99400.0,13.1038,13.1113,13.0963,13.0963,99400.0
2013-09-18 12:00:00,17.4,17.42,17.4,17.41,144600.0,13.0963,13.1113,13.0963,13.1038,144600.0
2013-09-18 12:05:00,17.41,17.41,17.39,17.41,164100.0,13.1038,13.1038,13.0887,13.1038,164100.0
2013-09-18 12:10:00,17.41,17.41,17.38,17.39,305600.0,13.1038,13.1038,13.0812,13.0887,305600.0
2013-09-18 12:15:00,17.38,17.39,17.37,17.38,109000.0,13.0812,13.0887,13.0737,13.0812,109000.0
2013-09-18 12:20:00,17.38,17.39,17.37,17.37,100000.0,13.0812,13.0887,13.0737,13.0737,100000.0
2013-09-18 12:25:00,17.37,17.37,17.35,17.36,58900.0,13.0737,13.0737,13.0586,13.0662,58900.0
2013-09-18 12:30:00,17.35,17.36,17.35,17.35,42800.0,13.0586,13.0662,13.0586,13.0586,42800.0
2013-09-18 12:35:00,17.35,17.36,17.35,17.35,15000.0,13.0586,13.0662,13.0586,13.0586,15000.0
2013-09-18 12:40:00,17.36,17.37,17.35,17.36,59600.0,13.0662,13.0737,13.0586,13.0662,59600.0
2013-09-18 12:45:00,17.36,17.4,17.36,17.4,134700.0,13.0662,13.0963,13.0662,13.0963,134700.0
2013-09-18 12:50:00,17.4,17.4,17.39,17.4,39300.0,13.0963,13.0963,13.0887,13.0963,39300.0
2013-09-18 12:55:00,17.39,17.4,17.39,17.39,10100.0,13.0887,13.0963,13.0887,13.0887,10100.0
2013-09-18 13:00:00,17.4,17.4,17.39,17.4,29600.0,13.0963,13.0963,13.0887,13.0963,29600.0
2013-09-18 13:05:00,17.4,17.4,17.39,17.39,7600.0,13.0963,13.0963,13.0887,13.0887,7600.0
2013-09-18 13:10:00,17.39,17.4,17.39,17.4,10200.0,13.0887,13.0963,13.0887,13.0963,10200.0
2013-09-18 13:15:00,17.39,17.41,17.39,17.39,236100.0,13.0887,13.1038,13.0887,13.0887,236100.0
2013-09-18 13:20:00,17.39,17.44,17.37,17.44,461200.0,13.0887,13.1264,13.0737,13.1264,461200.0
2013-09-18 13:25:00,17.44,17.44,17.39,17.39,259400.0,13.1264,13.1264,13.0887,13.0887,259400.0
2013-09-18 13:30:00,17.39,17.39,17.36,17.36,35700.0,13.0887,13.0887,13.0662,13.0662,35700.0
2013-09-18 13:35:00,17.37,17.39,17.35,17.38,91800.0,13.0737,13.0887,13.0586,13.0812,91800.0
2013-09-18 13:40:00,17.38,17.38,17.37,17.38,4000.0,13.0812,13.0812,13.0737,13.0812,4000.0
2013-09-18 13:45:00,17.38,17.38,17.37,17.38,13800.0,13.0812,13.0812,13.0737,13.0812,13800.0
2013-09-18 13:50:00,17.38,17.38,17.37,17.38,11400.0,13.0812,13.0812,13.0737,13.0812,11400.0
2013-09-18 13:55:00,17.37,17.41,17.37,17.37,193500.0,13.0737,13.1038,13.0737,13.0737,193500.0
2013-09-18 14:00:00,17.38,17.59,17.38,17.47,647600.0,13.0812,13.2393,13.0812,13.149,647600.0
2013-09-18 14:05:00,17.47,17.57,17.45,17.56,294300.0,13.149,13.2242,13.1339,13.2167,294300.0
2013-09-18 14:10:00,17.57,17.59,17.56,17.56,211800.0,13.2242,13.2393,13.2167,13.2167,211800.0
2013-09-18 14:15:00,17.57,17.57,17.54,17.55,119500.0,13.2242,13.2242,13.2016,13.2092,119500.0
2013-09-18 14:20:00,17.54,17.55,17.52,17.53,135400.0,13.2016,13.2092,13.1866,13.1941,135400.0
2013-09-18 14:25:00,17.53,17.6,17.53,17.57,303300.0,13.1941,13.2468,13.1941,13.2242,303300.0
2013-09-18 14:30:00,17.58,17.58,17.55,17.57,164800.0,13.2317,13.2317,13.2092,13.2242,164800.0
2013-09-18 14:35:00,17.57,17.57,17.56,17.57,41000.0,13.2242,13.2242,13.2167,13.2242,41000.0
2013-09-18 14:40:00,17.57,17.6,17.56,17.6,57300.0,13.2242,13.2468,13.2167,13.2468,57300.0
2013-09-18 14:45:00,17.6,17.6,17.59,17.6,60300.0,13.2468,13.2468,13.2393,13.2468,60300.0
2013-09-18 14:50:00,17.6,17.67,17.6,17.66,408500.0,13.2468,13.2995,13.2468,13.292,408500.0
2013-09-18 14:55:00,17.67,17.71,17.66,17.71,83700.0,13.2995,13.3296,13.292,13.3296,83700.0
2013-09-18 15:00:00,17.71,17.72,17.7,17.72,108700.0,13.3296,13.3371,13.3221,13.3371,108700.0
2013-09-18 15:05:00,17.72,17.73,17.71,17.73,102500.0,13.3371,13.3446,13.3296,13.3446,102500.0
2013-09-18 15:10:00,17.73,17.77,17.72,17.75,264300.0,13.3446,13.3748,13.3371,13.3597,264300.0
2013-09-18 15:15:00,17.75,17.76,17.72,17.72,311600.0,13.3597,13.3672,13.3371,13.3371,311600.0
2013-09-18 15:20:00,17.71,17.72,17.65,17.65,286000.0,13.3296,13.3371,13.2844,13.2844,286000.0
2013-09-18 15:25:00,17.65,17.66,17.61,17.62,210900.0,13.2844,13.292,13.2543,13.2619,210900.0
2013-09-18 15:30:00,17.63,17.66,17.62,17.65,425100.0,13.2694,13.292,13.2619,13.2844,425100.0
2013-09-18 15:35:00,17.66,17.68,17.65,17.68,192900.0,13.292,13.307,13.2844,13.307,192900.0
2013-09-18 15:40:00,17.68,17.71,17.68,17.69,407200.0,13.307,13.3296,13.307,13.3145,407200.0
2013-09-18 15:45:00,17.7,17.7,17.65,17.65,304800.0,13.3221,13.3221,13.2844,13.2844,304800.0
2013-09-18 15:50:00,17.65,17.66,17.62,17.62,563800.0,13.2844,13.292,13.2619,13.2619,563800.0
2013-09-18 15:55:00,17.63,17.63,17.58,17.62,1864500.0,13.2694,13.2694,13.2317,13.2619,1864500.0
2013-09-19 09:30:00,17.68,17.74,17.67,17.72,165300.0,13.307,13.3522,13.2995,13.3371,165300.0
2013-09-19 09:35:00,17.72,17.72,17.65,17.65,183400.0,13.3371,13.3371,13.2844,13.2844,183400.0
2013-09-19 09:40:00,17.65,17.71,17.63,17.7,144600.0,13.2844,13.3296,13.2694,13.3221,144600.0
2013-09-19 09:45:00,17.7,17.71,17.67,17.67,109100.0,13.3221,13.3296,13.2995,13.2995,109100.0
2013-09-19 09:50:00,17.67,17.67,17.64,17.66,138600.0,13.2995,13.2995,13.2769,13.292,138600.0
2013-09-19 09:55:00,17.65,17.66,17.64,17.65,47400.0,13.2844,13.292,13.2769,13.2844,47400.0
2013-09-19 10:00:00,17.64,17.68,17.64,17.66,262400.0,13.2769,13.307,13.2769,13.292,262400.0
2013-09-19 10:05:00,17.66,17.67,17.64,17.67,338000.0,13.292,13.2995,13.2769,13.2995,338000.0
2013-09-19 10:10:00,17.66,17.66,17.62,17.62,164200.0,13.292,13.292,13.2619,13.2619,164200.0
2013-09-19 10:15:00,17.62,17.65,17.62,17.63,236200.0,13.2619,13.2844,13.2619,13.2694,236200.0
2013-09-19 10:20:00,17.62,17.66,17.62,17.64,92500.0,13.2619,13.292,13.2619,13.2769,92500.0
2013-09-19 10:25:00,17.64,17.64,17.62,17.62,35500.0,13.2769,13.2769,13.2619,13.2619,35500.0
2013-09-19 10:30:00,17.62,17.63,17.62,17.62,73000.0,13.2619,13.2694,13.2619,13.2619,73000.0
2013-09-19 10:35:00,17.62,17.63,17.61,17.62,53200.0,13.2619,13.2694,13.2543,13.2619,53200.0
2013-09-19 10:40:00,17.63,17.63,17.6,17.6,181600.0,13.2694,13.2694,13.2468,13.2468,181600.0
2013-09-19 10:45:00,17.6,17.63,17.6,17.63,180400.0,13.2468,13.2694,13.2468,13.2694,180400.0
2013-09-19 10:50:00,17.63,17.63,17.62,17.63,49600.0,13.2694,13.2694,13.2619,13.2694,49600.0
2013-09-19 10:55:00,17.63,17.64,17.63,17.64,116300.0,13.2694,13.2769,13.2694,13.2769,116300.0
2013-09-19 11:00:00,17.64,17.64,17.6,17.6,77700.0,13.2769,13.2769,13.2468,13.2468,77700.0
2013-09-19 11:05:00,17.61,17.61,17.6,17.6,32500.0,13.2543,13.2543,13.2468,13.2468,32500.0
2013-09-19 11:10:00,17.6,17.61,17.6,17.6,32000.0,13.2468,13.2543,13.2468,13.2468,32000.0
2013-09-19 11:15:00,17.6,17.61,17.6,17.6,30700.0,13.2468,13.2543,13.2468,13.2468,30700.0
2013-09-19 11:20:00,17.6,17.61,17.6,17.61,52000.0,13.2468,13.2543,13.2468,13.2543,52000.0
2013-09-19 11:25:00,17.61,17.61,17.6,17.61,68000.0,13.2543,13.2543,13.2468,13.2543,68000.0
2013-09-19 11:30:00,17.6,17.64,17.6,17.64,117800.0,13.2468,13.2769,13.2468,13.2769,117800.0
2013-09-19 11:35:00,17.64,17.65,17.63,17.63,207200.0,13.2769,13.2844,13.2694,13.2694,207200.0
2013-09-19 11:40:00,17.63,17.64,17.62,17.62,82000.0,13.2694,13.2769,13.2619,13.2619,82000.0
2013-09-19 11:45:00,17.62,17.63,17.61,17.61,79300.0,13.2619,13.2694,13.2543,13.2543,79300.0
2013-09-19 11:50:00,17.61,17.61,17.6,17.6,29700.0,13.2543,13.2543,13.2468,13.2468,29700.0
2013-09-19 11:55:00,17.6,17.64,17.6,17.64,76700.0,13.2468,13.2769,13.2468,13.2769,76700.0
2013-09-19 12:00:00,17.64,17.65,17.63,17.65,55200.0,13.2769,13.2844,13.2694,13.2844,55200.0
2013-09-19 12:05:00,17.65,17.66,17.64,17.66,36700.0,13.2844,13.292,13.2769,13.292,36700.0
2013-09-19 12:10:00,17.66,17.66,17.63,17.63,74500.0,13.292,13.292,13.2694,13.2694,74500.0
2013-09-19 12:15:00,17.63,17.64,17.62,17.62,28100.0,13.2694,13.2769,13.2619,13.2619,28100.0
2013-09-19 12:20:00,17.62,17.64,17.62,17.64,53500.0,13.2619,13.2769,13.2619,13.2769,53500.0
2013-09-19 12:25:00,17.64,17.65,17.63,17.64,31300.0,13.2769,13.2844,13.2694,13.2769,31300.0
2013-09-19 12:30:00,17.64,17.65,17.63,17.63,34000.0,13.2769,13.2844,13.2694,13.2694,34000.0
2013-09-19 12:35:00,17.63,17.64,17.63,17.63,16100.0,13.2694,13.2769,13.2694,13.2694,16100.0
2013-09-19 12:40:00,17.63,17.64,17.62,17.62,18200.0,13.2694,13.2769,13.2619,13.2619,18200.0
2013-09-19 12:45:00,17.63,17.65,17.63,17.65,66800.0,13.2694,13.2844,13.2694,13.2844,66800.0
2013-09-19 12:50:00,17.64,17.66,17.64,17.66,30200.0,13.2769,13.292,13.2769,13.292,30200.0
2013-09-19 12:55:00,17.66,17.66,17.64,17.65,40000.0,13.292,13.292,13.2769,13.2844,40000.0
2013-09-19 13:00:00,17.65,17.66,17.63,17.64,97200.0,13.2844,13.292,13.2694,13.2769,97200.0
2013-09-19 13:05:00,17.64,17.65,17.61,17.62,62700.0,13.2769,13.2844,13.2543,13.2619,62700.0
2013-09-19 13:10:00,17.62,17.63,17.62,17.63,34400.0,13.2619,13.2694,13.2619,13.2694,34400.0
2013-09-19 13:15:00,17.63,17.64,17.62,17.63,71500.0,13.2694,13.2769,13.2619,13.2694,71500.0
2013-09-19 13:20:00,17.63,17.64,17.63,17.63,19000.0,13.2694,13.2769,13.2694,13.2694,19000.0
2013-09-19 13:25:00,17.63,17.64,17.62,17.62,65000.0,13.2694,13.2769,13.2619,13.2619,65000.0
2013-09-19 13:30:00,17.62,17.63,17.6,17.61,97700.0,13.2619,13.2694,13.2468,13.2543,97700.0
2013-09-19 13:35:00,17.6,17.62,17.6,17.61,113900.0,13.2468,13.2619,13.2468,13.2543,113900.0
2013-09-19 13:40:00,17.61,17.62,17.6,17.61,232600.0,13.2543,13.2619,13.2468,13.2543,232600.0
2013-09-19 13:45:00,17.6,17.62,17.6,17.6,95800.0,13.2468,13.2619,13.2468,13.2468,95800.0
2013-09-19 13:50:00,17.6,17.61,17.58,17.58,83700.0,13.2468,13.2543,13.2317,13.2317,83700.0
2013-09-19 13:55:00,17.58,17.6,17.58,17.6,87200.0,13.2317,13.2468,13.2317,13.2468,87200.0
2013-09-19 14:00:00,17.6,17.6,17.59,17.59,108600.0,13.2468,13.2468,13.2393,13.2393,108600.0
2013-09-19 14:05:00,17.59,17.6,17.59,17.6,55100.0,13.2393,13.2468,13.2393,13.2468,55100.0
2013-09-19 14:10:00,17.6,17.61,17.59,17.61,73000.0,13.2468,13.2543,13.2393,13.2543,73000.0
2013-09-19 14:15:00,17.6,17.63,17.6,17.63,70000.0,13.2468,13.2694,13.2468,13.2694,70000.0
2013-09-19 14:20:00,17.63,17.63,17.62,17.63,32000.0,13.2694,13.2694,13.2619,13.2694,32000.0
2013-09-19 14:25:00,17.63,17.64,17.62,17.64,67400.0,13.2694,13.2769,13.2619,13.2769,67400.0
2013-09-19 14:30:00,17.64,17.64,17.61,17.61,133300.0,13.2769,13.2769,13.2543,13.2543,133300.0
2013-09-19 14:35:00,17.61,17.62,17.61,17.61,31900.0,13.2543,13.2619,13.2543,13.2543,31900.0
2013-09-19 14:40:00,17.62,17.62,17.61,17.62,51300.0,13.2619,13.2619,13.2543,13.2619,51300.0
2013-09-19 14:45:00,17.62,17.62,17.58,17.59,252700.0,13.2619,13.2619,13.2317,13.2393,252700.0
2013-09-19 14:50:00,17.6,17.6,17.59,17.59,118100.0,13.2468,13.2468,13.2393,13.2393,118100.0
2013-09-19 14:55:00,17.59,17.6,17.58,17.59,148300.0,13.2393,13.2468,13.2317,13.2393,148300.0
2013-09-19 15:00:00,17.59,17.6,17.59,17.6,171900.0,13.2393,13.2468,13.2393,13.2468,171900.0
2013-09-19 15:05:00,17.6,17.61,17.59,17.61,155700.0,13.2468,13.2543,13.2393,13.2543,155700.0
2013-09-19 15:10:00,17.6,17.61,17.58,17.58,125900.0,13.2468,13.2543,13.2317,13.2317,125900.0
2013-09-19 15:15:00,17.58,17.59,17.58,17.58,75000.0,13.2317,13.2393,13.2317,13.2317,75000.0
2013-09-19 15:20:00,17.58,17.59,17.58,17.59,99000.0,13.2317,13.2393,13.2317,13.2393,99000.0
2013-09-19 15:25:00,17.59,17.59,17.58,17.58,79400.0,13.2393,13.2393,13.2317,13.2317,79400.0
2013-09-19 15:30:00,17.59,17.59,17.58,17.59,126400.0,13.2393,13.2393,13.2317,13.2393,126400.0
2013-09-19 15:35:00,17.59,17.62,17.58,17.62,231300.0,13.2393,13.2619,13.2317,13.2619,231300.0
2013-09-19 15:40:00,17.62,17.62,17.61,17.62,79100.0,13.2619,13.2619,13.2543,13.2619,79100.0
2013-09-19 15:45:00,17.62,17.63,17.59,17.6,518400.0,13.2619,13.2694,13.2393,13.2468,518400.0
2013-09-19 15:50:00,17.6,17.61,17.6,17.6,116900.0,13.2468,13.2543,13.2468,13.2468,116900.0
2013-09-19 15:55:00,17.6,17.62,17.58,17.61,676600.0,13.2468,13.2619,13.2317,13.2543,676600.0
2013-09-20 09:30:00,17.51,17.61,17.51,17.57,184600.0,13.1791,13.2543,13.1791,13.2242,184600.0
2013-09-20 09:35:00,17.57,17.58,17.52,17.56,129700.0,13.2242,13.2317,13.1866,13.2167,129700.0
2013-09-20 09:40:00,17.57,17.57,17.55,17.55,55200.0,13.2242,13.2242,13.2092,13.2092,55200.0
2013-09-20 09:45:00,17.56,17.57,17.55,17.56,101500.0,13.2167,13.2242,13.2092,13.2167,101500.0
2013-09-20 09:50:00,17.56,17.57,17.53,17.54,201400.0,13.2167,13.2242,13.1941,13.2016,201400.0
2013-09-20 09:55:00,17.54,17.56,17.54,17.55,33000.0,13.2016,13.2167,13.2016,13.2092,33000.0
2013-09-20 10:00:00,17.55,17.56,17.54,17.55,62500.0,13.2092,13.2167,13.2016,13.2092,62500.0
2013-09-20 10:05:00,17.54,17.56,17.54,17.55,83600.0,13.2016,13.2167,13.2016,13.2092,83600.0
2013-09-20 10:10:00,17.55,17.57,17.53,17.55,148500.0,13.2092,13.2242,13.1941,13.2092,148500.0
2013-09-20 10:15:00,17.56,17.58,17.56,17.58,29900.0,13.2167,13.2317,13.2167,13.2317,29900.0
2013-09-20 10:20:00,17.58,17.59,17.57,17.58,83800.0,13.2317,13.2393,13.2242,13.2317,83800.0
2013-09-20 10:25:00,17.57,17.58,17.54,17.55,72900.0,13.2242,13.2317,13.2016,13.2092,72900.0
2013-09-20 10:30:00,17.55,17.55,17.52,17.53,37600.0,13.2092,13.2092,13.1866,13.1941,37600.0
2013-09-20 10:35:00,17.52,17.53,17.49,17.49,157100.0,13.1866,13.1941,13.164,13.164,157100.0
2013-09-20 10:40:00,17.49,17.53,17.47,17.5,242900.0,13.164,13.1941,13.149,13.1715,242900.0
2013-09-20 10:45:00,17.5,17.51,17.48,17.51,128200.0,13.1715,13.1791,13.1565,13.1791,128200.0
2013-09-20 10:50:00,17.51,17.51,17.5,17.5,18700.0,13.1791,13.1791,13.1715,13.1715,18700.0
2013-09-20 10:55:00,17.5,17.51,17.48,17.5,114800.0,13.1715,13.1791,13.1565,13.1715,114800.0
2013-09-20 11:00:00,17.51,17.51,17.48,17.49,91100.0,13.1791,13.1791,13.1565,13.164,91100.0
2013-09-20 11:05:00,17.49,17.5,17.46,17.46,42000.0,13.164,13.1715,13.1414,13.1414,42000.0
2013-09-20 11:10:00,17.47,17.52,17.46,17.48,154200.0,13.149,13.1866,13.1414,13.1565,154200.0
2013-09-20 11:15:00,17.48,17.48,17.46,17.46,70200.0,13.1565,13.1565,13.1414,13.1414,70200.0
2013-09-20 11:20:00,17.47,17.47,17.43,17.43,213600.0,13.149,13.149,13.1188,13.1188,213600.0
2013-09-20 11:25:00,17.43,17.43,17.38,17.39,433800.0,13.1188,13.1188,13.0812,13.0887,433800.0
2013-09-20 11:30:00,17.39,17.4,17.37,17.37,82400.0,13.0887,13.0963,13.0737,13.0737,82400.0
2013-09-20 11:35:00,17.38,17.38,17.36,17.36,159500.0,13.0812,13.0812,13.0662,13.0662,159500.0
2013-09-20 11:40:00,17.36,17.37,17.33,17.34,213600.0,13.0662,13.0737,13.0436,13.0511,213600.0
2013-09-20 11:45:00,17.35,17.35,17.32,17.32,99900.0,13.0586,13.0586,13.0361,13.0361,99900.0
2013-09-20 11:50:00,17.32,17.37,17.31,17.36,232900.0,13.0361,13.0737,13.0285,13.0662,232900.0
2013-09-20 11:55:00,17.36,17.36,17.35,17.36,86000.0,13.0662,13.0662,13.0586,13.0662,86000.0
2013-09-20 12:00:00,17.35,17.37,17.35,17.35,116800.0,13.0586,13.0737,13.0586,13.0586,116800.0
2013-09-20 12:05:00,17.35,17.39,17.35,17.39,53700.0,13.0586,13.0887,13.0586,13.0887,53700.0
2013-09-20 12:10:00,17.39,17.41,17.38,17.41,77500.0,13.0887,13.1038,13.0812,13.1038,77500.0
2013-09-20 12:15:00,17.4,17.41,17.38,17.38,68300.0,13.0963,13.1038,13.0812,13.0812,68300.0
2013-09-20 12:20:00,17.38,17.39,17.38,17.38,31500.0,13.0812,13.0887,13.0812,13.0812,31500.0
2013-09-20 12:25:00,17.38,17.41,17.38,17.41,119200.0,13.0812,13.1038,13.0812,13.1038,119200.0
2013-09-20 12:30:00,17.41,17.41,17.39,17.4,93500.0,13.1038,13.1038,13.0887,13.0963,93500.0
2013-09-20 12:35:00,17.4,17.41,17.39,17.41,87400.0,13.0963,13.1038,13.0887,13.1038,87400.0
2013-09-20 12:40:00,17.41,17.44,17.4,17.43,77400.0,13.1038,13.1264,13.0963,13.1188,77400.0
2013-09-20 12:45:00,17.44,17.46,17.43,17.46,29300.0,13.1264,13.1414,13.1188,13.1414,29300.0
2013-09-20 12:50:00,17.46,17.46,17.44,17.44,40000.0,13.1414,13.1414,13.1264,13.1264,40000.0
2013-09-20 12:55:00,17.44,17.45,17.44,17.45,17000.0,13.1264,13.1339,13.1264,13.1339,17000.0
2013-09-20 13:00:00,17.44,17.45,17.42,17.42,43100.0,13.1264,13.1339,13.1113,13.1113,43100.0
2013-09-20 13:05:00,17.42,17.43,17.4,17.4,72400.0,13.1113,13.1188,13.0963,13.0963,72400.0
2013-09-20 13:10:00,17.41,17.41,17.39,17.39,54500.0,13.1038,13.1038,13.0887,13.0887,54500.0
2013-09-20 13:15:00,17.39,17.39,17.36,17.37,96300.0,13.0887,13.0887,13.0662,13.0737,96300.0
2013-09-20 13:20:00,17.37,17.39,17.37,17.37,46500.0,13.0737,13.0887,13.0737,13.0737,46500.0
2013-09-20 13:25:00,17.37,17.38,17.37,17.37,45000.0,13.0737,13.0812,13.0737,13.0737,45000.0
2013-09-20 13:30:00,17.37,17.4,17.37,17.39,64300.0,13.0737,13.0963,13.0737,13.0887,64300.0
2013-09-20 13:35:00,17.4,17.4,17.37,17.37,53700.0,13.0963,13.0963,13.0737,13.0737,53700.0
2013-09-20 13:40:00,17.37,17.38,17.36,17.37,97600.0,13.0737,13.0812,13.0662,13.0737,97600.0
2013-09-20 13:45:00,17.38,17.39,17.37,17.38,41700.0,13.0812,13.0887,13.0737,13.0812,41700.0
2013-09-20 13:50:00,17.38,17.39,17.38,17.39,70000.0,13.0812,13.0887,13.0812,13.0887,70000.0
2013-09-20 13:55:00,17.38,17.39,17.36,17.36,72200.0,13.0812,13.0887,13.0662,13.0662,72200.0
2013-09-20 14:00:00,17.37,17.37,17.36,17.36,59800.0,13.0737,13.0737,13.0662,13.0662,59800.0
2013-09-20 14:05:00,17.37,17.37,17.36,17.37,37500.0,13.0737,13.0737,13.0662,13.0737,37500.0
2013-09-20 14:10:00,17.36,17.37,17.36,17.37,47600.0,13.0662,13.0737,13.0662,13.0737,47600.0
2013-09-20 14:15:00,17.37,17.37,17.36,17.36,33800.0,13.0737,13.0737,13.0662,13.0662,33800.0
2013-09-20 14:20:00,17.36,17.39,17.36,17.39,149700.0,13.0662,13.0887,13.0662,13.0887,149700.0
2013-09-20 14:25:00,17.39,17.42,17.39,17.42,85100.0,13.0887,13.1113,13.0887,13.1113,85100.0
2013-09-20 14:30:00,17.41,17.43,17.41,17.43,28400.0,13.1038,13.1188,13.1038,13.1188,28400.0
2013-09-20 14:35:00,17.43,17.43,17.39,17.39,128600.0,13.1188,13.1188,13.0887,13.0887,128600.0
2013-09-20 14:40:00,17.39,17.4,17.38,17.38,99600.0,13.0887,13.0963,13.0812,13.0812,99600.0
2013-09-20 14:45:00,17.38,17.39,17.35,17.35,226500.0,13.0812,13.0887,13.0586,13.0586,226500.0
2013-09-20 14:50:00,17.36,17.36,17.34,17.34,225200.0,13.0662,13.0662,13.0511,13.0511,225200.0
2013-09-20 14:55:00,17.34,17.35,17.32,17.34,178200.0,13.0511,13.0586,13.0361,13.0511,178200.0
2013-09-20 15:00:00,17.35,17.36,17.34,17.35,184100.0,13.0586,13.0662,13.0511,13.0586,184100.0
2013-09-20 15:05:00,17.35,17.35,17.34,17.35,70200.0,13.0586,13.0586,13.0511,13.0586,70200.0
2013-09-20 15:10:00,17.34,17.35,17.34,17.35,62100.0,13.0511,13.0586,13.0511,13.0586,62100.0
2013-09-20 15:15:00,17.35,17.35,17.34,17.35,54800.0,13.0586,13.0586,13.0511,13.0586,54800.0
2013-09-20 15:20:00,17.35,17.35,17.33,17.34,191500.0,13.0586,13.0586,13.0436,13.0511,191500.0
2013-09-20 15:25:00,17.34,17.34,17.31,17.31,181200.0,13.0511,13.0511,13.0285,13.0285,181200.0
2013-09-20 15:30:00,17.31,17.32,17.3,17.3,217300.0,13.0285,13.0361,13.021,13.021,217300.0
2013-09-20 15:35:00,17.3,17.31,17.3,17.3,146600.0,13.021,13.0285,13.021,13.021,146600.0
2013-09-20 15:40:00,17.31,17.33,17.3,17.33,243300.0,13.0285,13.0436,13.021,13.0436,243300.0
2013-09-20 15:45:00,17.33,17.33,17.32,17.32,129800.0,13.0436,13.0436,13.0361,13.0361,129800.0
2013-09-20 15:50:00,17.32,17.33,17.32,17.32,210500.0,13.0361,13.0436,13.0361,13.0361,210500.0
2013-09-20 15:55:00,17.33,17.33,17.3,17.3,701500.0,13.0436,13.0436,13.021,13.021,701500.0
2013-09-23 09:30:00,17.72,17.75,17.71,17.73,651400.0,13.3371,13.3597,13.3296,13.3446,651400.0
2013-09-23 09:35:00,17.73,17.74,17.71,17.73,323200.0,13.3446,13.3522,13.3296,13.3446,323200.0
2013-09-23 09:40:00,17.72,17.75,17.72,17.72,355800.0,13.3371,13.3597,13.3371,13.3371,355800.0
2013-09-23 09:45:00,17.72,17.72,17.69,17.71,233500.0,13.3371,13.3371,13.3145,13.3296,233500.0
2013-09-23 09:50:00,17.71,17.71,17.69,17.7,209600.0,13.3296,13.3296,13.3145,13.3221,209600.0
2013-09-23 09:55:00,17.69,17.7,17.63,17.63,389500.0,13.3145,13.3221,13.2694,13.2694,389500.0
2013-09-23 10:00:00,17.63,17.65,17.63,17.64,116800.0,13.2694,13.2844,13.2694,13.2769,116800.0
2013-09-23 10:05:00,17.65,17.65,17.6,17.63,341000.0,13.2844,13.2844,13.2468,13.2694,341000.0
2013-09-23 10:10:00,17.64,17.64,17.6,17.62,230700.0,13.2769,13.2769,13.2468,13.2619,230700.0
2013-09-23 10:15:00,17.62,17.65,17.61,17.64,147000.0,13.2619,13.2844,13.2543,13.2769,147000.0
2013-09-23 10:20:00,17.64,17.65,17.63,17.63,69000.0,13.2769,13.2844,13.2694,13.2694,69000.0
2013-09-23 10:25:00,17.64,17.64,17.6,17.62,101900.0,13.2769,13.2769,13.2468,13.2619,101900.0
2013-09-23 10:30:00,17.61,17.63,17.6,17.62,132800.0,13.2543,13.2694,13.2468,13.2619,132800.0
2013-09-23 10:35:00,17.62,17.63,17.61,17.62,41900.0,13.2619,13.2694,13.2543,13.2619,41900.0
2013-09-23 10:40:00,17.63,17.63,17.6,17.6,117000.0,13.2694,13.2694,13.2468,13.2468,117000.0
2013-09-23 10:45:00,17.6,17.61,17.57,17.59,122200.0,13.2468,13.2543,13.2242,13.2393,122200.0
2013-09-23 10:50:00,17.59,17.6,17.55,17.55,137000.0,13.2393,13.2468,13.2092,13.2092,137000.0
2013-09-23 10:55:00,17.56,17.56,17.54,17.55,667400.0,13.2167,13.2167,13.2016,13.2092,667400.0
2013-09-23 11:00:00,17.56,17.57,17.54,17.55,232600.0,13.2167,13.2242,13.2016,13.2092,232600.0
2013-09-23 11:05:00,17.55,17.56,17.54,17.55,79800.0,13.2092,13.2167,13.2016,13.2092,79800.0
2013-09-23 11:10:00,17.55,17.56,17.53,17.55,102200.0,13.2092,13.2167,13.1941,13.2092,102200.0
2013-09-23 11:15:00,17.55,17.55,17.54,17.55,76500.0,13.2092,13.2092,13.2016,13.2092,76500.0
2013-09-23 11:20:00,17.55,17.55,17.54,17.55,64300.0,13.2092,13.2092,13.2016,13.2092,64300.0
2013-09-23 11:25:00,17.55,17.58,17.54,17.58,115500.0,13.2092,13.2317,13.2016,13.2317,115500.0
2013-09-23 11:30:00,17.58,17.6,17.57,17.6,48800.0,13.2317,13.2468,13.2242,13.2468,48800.0
2013-09-23 11:35:00,17.6,17.6,17.58,17.6,98400.0,13.2468,13.2468,13.2317,13.2468,98400.0
2013-09-23 11:40:00,17.6,17.6,17.57,17.58,98300.0,13.2468,13.2468,13.2242,13.2317,98300.0
2013-09-23 11:45:00,17.59,17.6,17.57,17.59,82200.0,13.2393,13.2468,13.2242,13.2393,82200.0
2013-09-23 11:50:00,17.59,17.59,17.58,17.59,25900.0,13.2393,13.2393,13.2317,13.2393,25900.0
2013-09-23 11:55:00,17.58,17.59,17.58,17.59,48400.0,13.2317,13.2393,13.2317,13.2393,48400.0
2013-09-23 12:00:00,17.59,17.6,17.58,17.6,36400.0,13.2393,13.2468,13.2317,13.2468,36400.0
2013-09-23 12:05:00,17.6,17.62,17.6,17.61,49000.0,13.2468,13.2619,13.2468,13.2543,49000.0
2013-09-23 12:10:00,17.62,17.63,17.61,17.63,52800.0,13.2619,13.2694,13.2543,13.2694,52800.0
2013-09-23 12:15:00,17.62,17.64,17.62,17.64,38200.0,13.2619,13.2769,13.2619,13.2769,38200.0
2013-09-23 12:20:00,17.64,17.64,17.63,17.63,24000.0,13.2769,13.2769,13.2694,13.2694,24000.0
2013-09-23 12:25:00,17.64,17.64,17.63,17.63,21600.0,13.2769,13.2769,13.2694,13.2694,21600.0
2013-09-23 12:30:00,17.64,17.64,17.63,17.64,25100.0,13.2769,13.2769,13.2694,13.2769,25100.0
2013-09-23 12:35:00,17.64,17.65,17.64,17.64,44600.0,13.2769,13.2844,13.2769,13.2769,44600.0
2013-09-23 12:40:00,17.65,17.66,17.64,17.64,150600.0,13.2844,13.292,13.2769,13.2769,150600.0
2013-09-23 12:45:00,17.64,17.65,17.64,17.64,37300.0,13.2769,13.2844,13.2769,13.2769,37300.0
2013-09-23 12:50:00,17.65,17.65,17.61,17.62,150200.0,13.2844,13.2844,13.2543,13.2619,150200.0
2013-09-23 12:55:00,17.62,17.63,17.61,17.63,53100.0,13.2619,13.2694,13.2543,13.2694,53100.0
2013-09-23 13:00:00,17.63,17.65,17.62,17.65,88000.0,13.2694,13.2844,13.2619,13.2844,88000.0
2013-09-23 13:05:00,17.65,17.66,17.64,17.64,128000.0,13.2844,13.292,13.2769,13.2769,128000.0
2013-09-23 13:10:00,17.65,17.65,17.63,17.63,31600.0,13.2844,13.2844,13.2694,13.2694,31600.0
2013-09-23 13:15:00,17.63,17.64,17.63,17.64,27800.0,13.2694,13.2769,13.2694,13.2769,27800.0
2013-09-23 13:20:00,17.64,17.64,17.62,17.63,198100.0,13.2769,13.2769,13.2619,13.2694,198100.0
2013-09-23 13:25:00,17.62,17.64,17.62,17.64,115700.0,13.2619,13.2769,13.2619,13.2769,115700.0
2013-09-23 13:30:00,17.64,17.65,17.63,17.64,35800.0,13.2769,13.2844,13.2694,13.2769,35800.0
2013-09-23 13:35:00,17.64,17.65,17.64,17.64,46900.0,13.2769,13.2844,13.2769,13.2769,46900.0
2013-09-23 13:40:00,17.65,17.67,17.64,17.67,102200.0,13.2844,13.2995,13.2769,13.2995,102200.0
2013-09-23 13:45:00,17.67,17.67,17.66,17.66,31400.0,13.2995,13.2995,13.292,13.292,31400.0
2013-09-23 13:50:00,17.67,17.71,17.67,17.71,125500.0,13.2995,13.3296,13.2995,13.3296,125500.0
2013-09-23 13:55:00,17.71,17.71,17.7,17.71,38200.0,13.3296,13.3296,13.3221,13.3296,38200.0
2013-09-23 14:00:00,17.71,17.72,17.7,17.72,73700.0,13.3296,13.3371,13.3221,13.3371,73700.0
2013-09-23 14:05:00,17.72,17.72,17.71,17.71,36000.0,13.3371,13.3371,13.3296,13.3296,36000.0
2013-09-23 14:10:00,17.72,17.72,17.68,17.69,146300.0,13.3371,13.3371,13.307,13.3145,146300.0
2013-09-23 14:15:00,17.69,17.7,17.66,17.66,85400.0,13.3145,13.3221,13.292,13.292,85400.0
2013-09-23 14:20:00,17.66,17.68,17.64,17.64,145100.0,13.292,13.307,13.2769,13.2769,145100.0
2013-09-23 14:25:00,17.64,17.65,17.64,17.64,29100.0,13.2769,13.2844,13.2769,13.2769,29100.0
2013-09-23 14:30:00,17.64,17.65,17.64,17.64,72300.0,13.2769,13.2844,13.2769,13.2769,72300.0
2013-09-23 14:35:00,17.64,17.65,17.6,17.6,150900.0,13.2769,13.2844,13.2468,13.2468,150900.0
2013-09-23 14:40:00,17.6,17.63,17.6,17.63,118700.0,13.2468,13.2694,13.2468,13.2694,118700.0
2013-09-23 14:45:00,17.63,17.64,17.62,17.64,114600.0,13.2694,13.2769,13.2619,13.2769,114600.0
2013-09-23 14:50:00,17.64,17.65,17.64,17.64,100300.0,13.2769,13.2844,13.2769,13.2769,100300.0
2013-09-23 14:55:00,17.64,17.65,17.62,17.62,150700.0,13.2769,13.2844,13.2619,13.2619,150700.0
2013-09-23 15:00:00,17.62,17.63,17.62,17.62,45400.0,13.2619,13.2694,13.2619,13.2619,45400.0
2013-09-23 15:05:00,17.62,17.63,17.62,17.63,72300.0,13.2619,13.2694,13.2619,13.2694,72300.0
2013-09-23 15:10:00,17.63,17.64,17.62,17.63,115400.0,13.2694,13.2769,13.2619,13.2694,115400.0
2013-09-23 15:15:00,17.63,17.64,17.62,17.64,59100.0,13.2694,13.2769,13.2619,13.2769,59100.0
2013-09-23 15:20:00,17.64,17.65,17.63,17.64,120900.0,13.2769,13.2844,13.2694,13.2769,120900.0
2013-09-23 15:25:00,17.65,17.66,17.62,17.62,230200.0,13.2844,13.292,13.2619,13.2619,230200.0
2013-09-23 15:30:00,17.62,17.65,17.62,17.65,143100.0,13.2619,13.2844,13.2619,13.2844,143100.0
2013-09-23 15:35:00,17.65,17.66,17.64,17.66,156600.0,13.2844,13.292,13.2769,13.292,156600.0
2013-09-23 15:40:00,17.65,17.67,17.65,17.66,145100.0,13.2844,13.2995,13.2844,13.292,145100.0
2013-09-23 15:45:00,17.66,17.68,17.64,17.64,218000.0,13.292,13.307,13.2769,13.2769,218000.0
2013-09-23 15:50:00,17.64,17.66,17.63,17.64,260200.0,13.2769,13.292,13.2694,13.2769,260200.0
2013-09-23 15:55:00,17.64,17.65,17.63,17.65,318100.0,13.2769,13.2844,13.2694,13.2844,318100.0
2013-09-24 09:30:00,17.64,17.69,17.62,17.63,336600.0,13.2769,13.3145,13.2619,13.2694,336600.0
2013-09-24 09:35:00,17.63,17.63,17.51,17.53,995200.0,13.2694,13.2694,13.1791,13.1941,995200.0
2013-09-24 09:40:00,17.53,17.55,17.52,17.55,192700.0,13.1941,13.2092,13.1866,13.2092,192700.0
2013-09-24 09:45:00,17.55,17.58,17.54,17.54,149900.0,13.2092,13.2317,13.2016,13.2016,149900.0
2013-09-24 09:50:00,17.54,17.54,17.52,17.53,321200.0,13.2016,13.2016,13.1866,13.1941,321200.0
2013-09-24 09:55:00,17.52,17.54,17.49,17.52,335000.0,13.1866,13.2016,13.164,13.1866,335000.0
2013-09-24 10:00:00,17.52,17.54,17.51,17.52,219900.0,13.1866,13.2016,13.1791,13.1866,219900.0
2013-09-24 10:05:00,17.52,17.54,17.49,17.49,195300.0,13.1866,13.2016,13.164,13.164,195300.0
2013-09-24 10:10:00,17.49,17.52,17.47,17.5,316700.0,13.164,13.1866,13.149,13.1715,316700.0
2013-09-24 10:15:00,17.51,17.51,17.49,17.49,46900.0,13.1791,13.1791,13.164,13.164,46900.0
2013-09-24 10:20:00,17.5,17.5,17.48,17.48,100600.0,13.1715,13.1715,13.1565,13.1565,100600.0
2013-09-24 10:25:00,17.48,17.49,17.46,17.48,212200.0,13.1565,13.164,13.1414,13.1565,212200.0
2013-09-24 10:30:00,17.48,17.48,17.46,17.47,136100.0,13.1565,13.1565,13.1414,13.149,136100.0
2013-09-24 10:35:00,17.47,17.5,17.47,17.5,309600.0,13.149,13.1715,13.149,13.1715,309600.0
2013-09-24 10:40:00,17.51,17.51,17.47,17.48,135000.0,13.1791,13.1791,13.149,13.1565,135000.0
2013-09-24 10:45:00,17.48,17.5,17.48,17.48,89200.0,13.1565,13.1715,13.1565,13.1565,89200.0
2013-09-24 10:50:00,17.48,17.52,17.48,17.52,232600.0,13.1565,13.1866,13.1565,13.1866,232600.0
2013-09-24 10:55:00,17.52,17.54,17.49,17.5,233800.0,13.1866,13.2016,13.164,13.1715,233800.0
2013-09-24 11:00:00,17.5,17.52,17.5,17.51,134800.0,13.1715,13.1866,13.1715,13.1791,134800.0
2013-09-24 11:05:00,17.52,17.54,17.52,17.53,54800.0,13.1866,13.2016,13.1866,13.1941,54800.0
2013-09-24 11:10:00,17.53,17.54,17.52,17.53,109700.0,13.1941,13.2016,13.1866,13.1941,109700.0
2013-09-24 11:15:00,17.53,17.54,17.52,17.52,54000.0,13.1941,13.2016,13.1866,13.1866,54000.0
2013-09-24 11:20:00,17.52,17.53,17.49,17.5,198900.0,13.1866,13.1941,13.164,13.1715,198900.0
2013-09-24 11:25:00,17.51,17.51,17.48,17.49,80300.0,13.1791,13.1791,13.1565,13.164,80300.0
2013-09-24 11:30:00,17.49,17.51,17.48,17.51,109700.0,13.164,13.1791,13.1565,13.1791,109700.0
2013-09-24 11:35:00,17.51,17.52,17.5,17.52,43400.0,13.1791,13.1866,13.1715,13.1866,43400.0
2013-09-24 11:40:00,17.52,17.53,17.52,17.53,26000.0,13.1866,13.1941,13.1866,13.1941,26000.0
2013-09-24 11:45:00,17.53,17.53,17.52,17.53,35500.0,13.1941,13.1941,13.1866,13.1941,35500.0
2013-09-24 11:50:00,17.52,17.56,17.52,17.55,96300.0,13.1866,13.2167,13.1866,13.2092,96300.0
2013-09-24 11:55:00,17.56,17.57,17.56,17.57,35900.0,13.2167,13.2242,13.2167,13.2242,35900.0
2013-09-24 12:00:00,17.57,17.58,17.55,17.56,102900.0,13.2242,13.2317,13.2092,13.2167,102900.0
2013-09-24 12:05:00,17.56,17.57,17.56,17.57,27100.0,13.2167,13.2242,13.2167,13.2242,27100.0
2013-09-24 12:10:00,17.56,17.58,17.56,17.57,29400.0,13.2167,13.2317,13.2167,13.2242,29400.0
2013-09-24 12:15:00,17.57,17.58,17.56,17.56,73900.0,13.2242,13.2317,13.2167,13.2167,73900.0
2013-09-24 12:20:00,17.56,17.61,17.56,17.59,72500.0,13.2167,13.2543,13.2167,13.2393,72500.0
2013-09-24 12:25:00,17.59,17.6,17.57,17.58,85400.0,13.2393,13.2468,13.2242,13.2317,85400.0
2013-09-24 12:30:00,17.58,17.59,17.56,17.58,89700.0,13.2317,13.2393,13.2167,13.2317,89700.0
2013-09-24 12:35:00,17.58,17.59,17.57,17.58,28000.0,13.2317,13.2393,13.2242,13.2317,28000.0
2013-09-24 12:40:00,17.59,17.6,17.57,17.59,54400.0,13.2393,13.2468,13.2242,13.2393,54400.0
2013-09-24 12:45:00,17.59,17.6,17.58,17.6,39200.0,13.2393,13.2468,13.2317,13.2468,39200.0
2013-09-24 12:50:00,17.6,17.6,17.58,17.58,28900.0,13.2468,13.2468,13.2317,13.2317,28900.0
2013-09-24 12:55:00,17.58,17.59,17.58,17.58,11800.0,13.2317,13.2393,13.2317,13.2317,11800.0
2013-09-24 13:00:00,17.58,17.59,17.58,17.59,11600.0,13.2317,13.2393,13.2317,13.2393,11600.0
2013-09-24 13:05:00,17.59,17.6,17.59,17.6,21500.0,13.2393,13.2468,13.2393,13.2468,21500.0
2013-09-24 13:10:00,17.6,17.61,17.6,17.6,38500.0,13.2468,13.2543,13.2468,13.2468,38500.0
2013-09-24 13:15:00,17.61,17.61,17.6,17.6,33200.0,13.2543,13.2543,13.2468,13.2468,33200.0
2013-09-24 13:20:00,17.61,17.61,17.6,17.6,23800.0,13.2543,13.2543,13.2468,13.2468,23800.0
2013-09-24 13:25:00,17.61,17.64,17.61,17.63,61400.0,13.2543,13.2769,13.2543,13.2694,61400.0
2013-09-24 13:30:00,17.64,17.64,17.61,17.62,64600.0,13.2769,13.2769,13.2543,13.2619,64600.0
2013-09-24 13:35:00,17.63,17.63,17.61,17.62,39300.0,13.2694,13.2694,13.2543,13.2619,39300.0
2013-09-24 13:40:00,17.62,17.62,17.61,17.61,18800.0,13.2619,13.2619,13.2543,13.2543,18800.0
2013-09-24 13:45:00,17.62,17.64,17.62,17.63,72500.0,13.2619,13.2769,13.2619,13.2694,72500.0
2013-09-24 13:50:00,17.64,17.64,17.62,17.62,41700.0,13.2769,13.2769,13.2619,13.2619,41700.0
2013-09-24 13:55:00,17.62,17.63,17.61,17.61,20600.0,13.2619,13.2694,13.2543,13.2543,20600.0
2013-09-24 14:00:00,17.62,17.62,17.61,17.61,24000.0,13.2619,13.2619,13.2543,13.2543,24000.0
2013-09-24 14:05:00,17.61,17.62,17.6,17.62,111700.0,13.2543,13.2619,13.2468,13.2619,111700.0
2013-09-24 14:10:00,17.62,17.62,17.6,17.61,59900.0,13.2619,13.2619,13.2468,13.2543,59900.0
2013-09-24 14:15:00,17.61,17.61,17.6,17.61,22000.0,13.2543,13.2543,13.2468,13.2543,22000.0
2013-09-24 14:20:00,17.61,17.62,17.6,17.6,100800.0,13.2543,13.2619,13.2468,13.2468,100800.0
2013-09-24 14:25:00,17.6,17.6,17.58,17.58,63800.0,13.2468,13.2468,13.2317,13.2317,63800.0
2013-09-24 14:30:00,17.59,17.6,17.58,17.6,70000.0,13.2393,13.2468,13.2317,13.2468,70000.0
2013-09-24 14:35:00,17.6,17.6,17.57,17.58,88200.0,13.2468,13.2468,13.2242,13.2317,88200.0
2013-09-24 14:40:00,17.59,17.61,17.58,17.6,54800.0,13.2393,13.2543,13.2317,13.2468,54800.0
2013-09-24 14:45:00,17.59,17.6,17.58,17.58,22800.0,13.2393,13.2468,13.2317,13.2317,22800.0
2013-09-24 14:50:00,17.58,17.59,17.56,17.58,75300.0,13.2317,13.2393,13.2167,13.2317,75300.0
2013-09-24 14:55:00,17.58,17.59,17.57,17.57,29900.0,13.2317,13.2393,13.2242,13.2242,29900.0
2013-09-24 15:00:00,17.57,17.57,17.55,17.55,29900.0,13.2242,13.2242,13.2092,13.2092,29900.0
2013-09-24 15:05:00,17.55,17.56,17.55,17.55,16600.0,13.2092,13.2167,13.2092,13.2092,16600.0
2013-09-24 15:10:00,17.55,17.57,17.54,17.57,81400.0,13.2092,13.2242,13.2016,13.2242,81400.0
2013-09-24 15:15:00,17.56,17.58,17.56,17.58,41100.0,13.2167,13.2317,13.2167,13.2317,41100.0
2013-09-24 15:20:00,17.58,17.59,17.57,17.58,73700.0,13.2317,13.2393,13.2242,13.2317,73700.0
2013-09-24 15:25:00,17.58,17.59,17.57,17.57,68700.0,13.2317,13.2393,13.2242,13.2242,68700.0
2013-09-24 15:30:00,17.57,17.58,17.56,17.56,55000.0,13.2242,13.2317,13.2167,13.2167,55000.0
2013-09-24 15:35:00,17.56,17.57,17.56,17.56,67500.0,13.2167,13.2242,13.2167,13.2167,67500.0
2013-09-24 15:40:00,17.56,17.59,17.56,17.57,110600.0,13.2167,13.2393,13.2167,13.2242,110600.0
2013-09-24 15:45:00,17.57,17.58,17.55,17.55,71300.0,13.2242,13.2317,13.2092,13.2092,71300.0
2013-09-24 15:50:00,17.55,17.57,17.54,17.55,185700.0,13.2092,13.2242,13.2016,13.2092,185700.0
2013-09-24 15:55:00,17.55,17.56,17.54,17.55,295300.0,13.2092,13.2167,13.2016,13.2092,295300.0
2013-09-25 09:30:00,17.43,17.44,17.31,17.39,327200.0,13.1188,13.1264,13.0285,13.0887,327200.0
2013-09-25 09:35:00,17.38,17.38,17.31,17.31,398300.0,13.0812,13.0812,13.0285,13.0285,398300.0
2013-09-25 09:40:00,17.32,17.35,17.26,17.27,307800.0,13.0361,13.0586,12.9909,12.9984,307800.0
2013-09-25 09:45:00,17.27,17.3,17.26,17.28,234400.0,12.9984,13.021,12.9909,13.006,234400.0
2013-09-25 09:50:00,17.27,17.32,17.25,17.32,266500.0,12.9984,13.0361,12.9834,13.0361,266500.0
2013-09-25 09:55:00,17.32,17.37,17.32,17.34,323400.0,13.0361,13.0737,13.0361,13.0511,323400.0
2013-09-25 10:00:00,17.34,17.37,17.33,17.37,370900.0,13.0511,13.0737,13.0436,13.0737,370900.0
2013-09-25 10:05:00,17.37,17.38,17.33,17.33,141600.0,13.0737,13.0812,13.0436,13.0436,141600.0
2013-09-25 10:10:00,17.34,17.34,17.3,17.3,120500.0,13.0511,13.0511,13.021,13.021,120500.0
2013-09-25 10:15:00,17.3,17.32,17.3,17.32,85800.0,13.021,13.0361,13.021,13.0361,85800.0
2013-09-25 10:20:00,17.32,17.36,17.31,17.35,100200.0,13.0361,13.0662,13.0285,13.0586,100200.0
2013-09-25 10:25:00,17.36,17.36,17.33,17.35,159700.0,13.0662,13.0662,13.0436,13.0586,159700.0
2013-09-25 10:30:00,17.35,17.42,17.35,17.41,115700.0,13.0586,13.1113,13.0586,13.1038,115700.0
2013-09-25 10:35:00,17.41,17.44,17.41,17.43,56400.0,13.1038,13.1264,13.1038,13.1188,56400.0
2013-09-25 10:40:00,17.44,17.44,17.41,17.42,142400.0,13.1264,13.1264,13.1038,13.1113,142400.0
2013-09-25 10:45:00,17.42,17.43,17.41,17.41,104200.0,13.1113,13.1188,13.1038,13.1038,104200.0
2013-09-25 10:50:00,17.41,17.46,17.41,17.45,111500.0,13.1038,13.1414,13.1038,13.1339,111500.0
2013-09-25 10:55:00,17.46,17.47,17.45,17.45,95800.0,13.1414,13.149,13.1339,13.1339,95800.0
2013-09-25 11:00:00,17.45,17.45,17.41,17.41,74700.0,13.1339,13.1339,13.1038,13.1038,74700.0
2013-09-25 11:05:00,17.41,17.42,17.41,17.42,51300.0,13.1038,13.1113,13.1038,13.1113,51300.0
2013-09-25 11:10:00,17.41,17.42,17.4,17.41,112600.0,13.1038,13.1113,13.0963,13.1038,112600.0
2013-09-25 11:15:00,17.42,17.44,17.41,17.44,54400.0,13.1113,13.1264,13.1038,13.1264,54400.0
2013-09-25 11:20:00,17.44,17.45,17.42,17.42,73900.0,13.1264,13.1339,13.1113,13.1113,73900.0
2013-09-25 11:25:00,17.42,17.44,17.42,17.44,46200.0,13.1113,13.1264,13.1113,13.1264,46200.0
2013-09-25 11:30:00,17.44,17.46,17.41,17.41,124900.0,13.1264,13.1414,13.1038,13.1038,124900.0
2013-09-25 11:35:00,17.41,17.41,17.39,17.4,64600.0,13.1038,13.1038,13.0887,13.0963,64600.0
2013-09-25 11:40:00,17.39,17.39,17.38,17.39,100500.0,13.0887,13.0887,13.0812,13.0887,100500.0
2013-09-25 11:45:00,17.38,17.4,17.38,17.4,22500.0,13.0812,13.0963,13.0812,13.0963,22500.0
2013-09-25 11:50:00,17.39,17.41,17.38,17.39,293500.0,13.0887,13.1038,13.0812,13.0887,293500.0
2013-09-25 11:55:00,17.4,17.4,17.39,17.39,14300.0,13.0963,13.0963,13.0887,13.0887,14300.0
2013-09-25 12:00:00,17.4,17.4,17.38,17.4,55100.0,13.0963,13.0963,13.0812,13.0963,55100.0
2013-09-25 12:05:00,17.39,17.4,17.38,17.39,55200.0,13.0887,13.0963,13.0812,13.0887,55200.0
2013-09-25 12:10:00,17.39,17.39,17.39,17.39,12100.0,13.0887,13.0887,13.0887,13.0887,12100.0
2013-09-25 12:15:00,17.39,17.41,17.38,17.41,55000.0,13.0887,13.1038,13.0812,13.1038,55000.0
2013-09-25 12:20:00,17.41,17.41,17.38,17.38,71900.0,13.1038,13.1038,13.0812,13.0812,71900.0
2013-09-25 12:25:00,17.38,17.39,17.37,17.39,44200.0,13.0812,13.0887,13.0737,13.0887,44200.0
2013-09-25 12:30:00,17.39,17.4,17.38,17.38,45200.0,13.0887,13.0963,13.0812,13.0812,45200.0
2013-09-25 12:35:00,17.39,17.4,17.38,17.4,21600.0,13.0887,13.0963,13.0812,13.0963,21600.0
2013-09-25 12:40:00,17.39,17.4,17.38,17.39,48300.0,13.0887,13.0963,13.0812,13.0887,48300.0
2013-09-25 12:45:00,17.39,17.4,17.39,17.4,14300.0,13.0887,13.0963,13.0887,13.0963,14300.0
2013-09-25 12:50:00,17.39,17.4,17.38,17.38,38500.0,13.0887,13.0963,13.0812,13.0812,38500.0
2013-09-25 12:55:00,17.38,17.4,17.38,17.39,74300.0,13.0812,13.0963,13.0812,13.0887,74300.0
2013-09-25 13:00:00,17.39,17.4,17.38,17.39,56400.0,13.0887,13.0963,13.0812,13.0887,56400.0
2013-09-25 13:05:00,17.39,17.4,17.39,17.39,44700.0,13.0887,13.0963,13.0887,13.0887,44700.0
2013-09-25 13:10:00,17.38,17.39,17.38,17.39,9800.0,13.0812,13.0887,13.0812,13.0887,9800.0
2013-09-25 13:15:00,17.39,17.39,17.38,17.39,215200.0,13.0887,13.0887,13.0812,13.0887,215200.0
2013-09-25 13:20:00,17.38,17.39,17.36,17.36,73500.0,13.0812,13.0887,13.0662,13.0662,73500.0
2013-09-25 13:25:00,17.36,17.37,17.36,17.36,34900.0,13.0662,13.0737,13.0662,13.0662,34900.0
2013-09-25 13:30:00,17.36,17.37,17.32,17.34,128000.0,13.0662,13.0737,13.0361,13.0511,128000.0
2013-09-25 13:35:00,17.34,17.34,17.32,17.33,39400.0,13.0511,13.0511,13.0361,13.0436,39400.0
2013-09-25 13:40:00,17.32,17.33,17.31,17.31,29900.0,13.0361,13.0436,13.0285,13.0285,29900.0
2013-09-25 13:45:00,17.31,17.33,17.31,17.32,32100.0,13.0285,13.0436,13.0285,13.0361,32100.0
2013-09-25 13:50:00,17.32,17.34,17.32,17.32,47000.0,13.0361,13.0511,13.0361,13.0361,47000.0
2013-09-25 13:55:00,17.33,17.37,17.33,17.36,118700.0,13.0436,13.0737,13.0436,13.0662,118700.0
2013-09-25 14:00:00,17.36,17.37,17.35,17.35,43900.0,13.0662,13.0737,13.0586,13.0586,43900.0
2013-09-25 14:05:00,17.36,17.37,17.33,17.33,90200.0,13.0662,13.0737,13.0436,13.0436,90200.0
2013-09-25 14:10:00,17.33,17.34,17.3,17.32,127000.0,13.0436,13.0511,13.021,13.0361,127000.0
2013-09-25 14:15:00,17.32,17.32,17.31,17.32,106500.0,13.0361,13.0361,13.0285,13.0361,106500.0
2013-09-25 14:20:00,17.32,17.35,17.32,17.32,91300.0,13.0361,13.0586,13.0361,13.0361,91300.0
2013-09-25 14:25:00,17.32,17.34,17.31,17.34,23800.0,13.0361,13.0511,13.0285,13.0511,23800.0
2013-09-25 14:30:00,17.33,17.33,17.31,17.32,75700.0,13.0436,13.0436,13.0285,13.0361,75700.0
2013-09-25 14:35:00,17.31,17.32,17.3,17.32,66400.0,13.0285,13.0361,13.021,13.0361,66400.0
2013-09-25 14:40:00,17.32,17.33,17.31,17.32,37200.0,13.0361,13.0436,13.0285,13.0361,37200.0
2013-09-25 14:45:00,17.33,17.34,17.32,17.34,35200.0,13.0436,13.0511,13.0361,13.0511,35200.0
2013-09-25 14:50:00,17.34,17.34,17.33,17.34,27900.0,13.0511,13.0511,13.0436,13.0511,27900.0
2013-09-25 14:55:00,17.33,17.34,17.33,17.34,38400.0,13.0436,13.0511,13.0436,13.0511,38400.0
2013-09-25 15:00:00,17.34,17.34,17.32,17.32,90400.0,13.0511,13.0511,13.0361,13.0361,90400.0
2013-09-25 15:05:00,17.32,17.33,17.32,17.32,46200.0,13.0361,13.0436,13.0361,13.0361,46200.0
2013-09-25 15:10:00,17.32,17.36,17.32,17.34,116200.0,13.0361,13.0662,13.0361,13.0511,116200.0
2013-09-25 15:15:00,17.34,17.35,17.34,17.34,24500.0,13.0511,13.0586,13.0511,13.0511,24500.0
2013-09-25 15:20:00,17.34,17.35,17.32,17.32,60800.0,13.0511,13.0586,13.0361,13.0361,60800.0
2013-09-25 15:25:00,17.32,17.33,17.31,17.33,80500.0,13.0361,13.0436,13.0285,13.0436,80500.0
2013-09-25 15:30:00,17.32,17.35,17.32,17.35,69500.0,13.0361,13.0586,13.0361,13.0586,69500.0
2013-09-25 15:35:00,17.35,17.36,17.33,17.33,109400.0,13.0586,13.0662,13.0436,13.0436,109400.0
2013-09-25 15:40:00,17.33,17.34,17.32,17.32,153000.0,13.0436,13.0511,13.0361,13.0361,153000.0
2013-09-25 15:45:00,17.32,17.35,17.32,17.34,103500.0,13.0361,13.0586,13.0361,13.0511,103500.0
2013-09-25 15:50:00,17.35,17.35,17.32,17.34,198200.0,13.0586,13.0586,13.0361,13.0511,198200.0
2013-09-25 15:55:00,17.33,17.34,17.3,17.3,557300.0,13.0436,13.0511,13.021,13.021,557300.0
2013-09-26 09:30:00,17.24,17.33,17.24,17.27,152100.0,12.9758,13.0436,12.9758,12.9984,152100.0
2013-09-26 09:35:00,17.26,17.27,17.24,17.25,69800.0,12.9909,12.9984,12.9758,12.9834,69800.0
2013-09-26 09:40:00,17.25,17.25,17.22,17.23,45100.0,12.9834,12.9834,12.9608,12.9683,45100.0
2013-09-26 09:45:00,17.23,17.23,17.2,17.22,240400.0,12.9683,12.9683,12.9457,12.9608,240400.0
2013-09-26 09:50:00,17.22,17.22,17.19,17.2,37400.0,12.9608,12.9608,12.9382,12.9457,37400.0
2013-09-26 09:55:00,17.2,17.2,17.19,17.2,39900.0,12.9457,12.9457,12.9382,12.9457,39900.0
2013-09-26 10:00:00,17.19,17.2,17.18,17.19,147600.0,12.9382,12.9457,12.9307,12.9382,147600.0
2013-09-26 10:05:00,17.19,17.24,17.19,17.24,94200.0,12.9382,12.9758,12.9382,12.9758,94200.0
2013-09-26 10:10:00,17.24,17.24,17.2,17.2,79400.0,12.9758,12.9758,12.9457,12.9457,79400.0
2013-09-26 10:15:00,17.19,17.2,17.19,17.2,30500.0,12.9382,12.9457,12.9382,12.9457,30500.0
2013-09-26 10:20:00,17.2,17.21,17.2,17.21,59800.0,12.9457,12.9533,12.9457,12.9533,59800.0
2013-09-26 10:25:00,17.21,17.21,17.19,17.19,114600.0,12.9533,12.9533,12.9382,12.9382,114600.0
2013-09-26 10:30:00,17.19,17.22,17.19,17.2,73100.0,12.9382,12.9608,12.9382,12.9457,73100.0
2013-09-26 10:35:00,17.2,17.22,17.2,17.22,31200.0,12.9457,12.9608,12.9457,12.9608,31200.0
2013-09-26 10:40:00,17.22,17.23,17.2,17.21,35800.0,12.9608,12.9683,12.9457,12.9533,35800.0
2013-09-26 10:45:00,17.21,17.21,17.17,17.2,219600.0,12.9533,12.9533,12.9232,12.9457,219600.0
2013-09-26 10:50:00,17.19,17.2,17.18,17.19,43300.0,12.9382,12.9457,12.9307,12.9382,43300.0
2013-09-26 10:55:00,17.19,17.19,17.18,17.19,54800.0,12.9382,12.9382,12.9307,12.9382,54800.0
2013-09-26 11:00:00,17.19,17.2,17.17,17.18,110200.0,12.9382,12.9457,12.9232,12.9307,110200.0
2013-09-26 11:05:00,17.18,17.19,17.17,17.18,49600.0,12.9307,12.9382,12.9232,12.9307,49600.0
2013-09-26 11:10:00,17.18,17.19,17.17,17.18,38800.0,12.9307,12.9382,12.9232,12.9307,38800.0
2013-09-26 11:15:00,17.18,17.18,17.16,17.16,14400.0,12.9307,12.9307,12.9156,12.9156,14400.0
2013-09-26 11:20:00,17.17,17.19,17.15,17.19,79400.0,12.9232,12.9382,12.9081,12.9382,79400.0
2013-09-26 11:25:00,17.19,17.19,17.18,17.19,39500.0,12.9382,12.9382,12.9307,12.9382,39500.0
2013-09-26 11:30:00,17.19,17.19,17.16,17.17,37800.0,12.9382,12.9382,12.9156,12.9232,37800.0
2013-09-26 11:35:00,17.17,17.17,17.15,17.16,26100.0,12.9232,12.9232,12.9081,12.9156,26100.0
2013-09-26 11:40:00,17.16,17.17,17.15,17.17,96100.0,12.9156,12.9232,12.9081,12.9232,96100.0
2013-09-26 11:45:00,17.17,17.18,17.17,17.17,14400.0,12.9232,12.9307,12.9232,12.9232,14400.0
2013-09-26 11:50:00,17.18,17.2,17.16,17.2,92100.0,12.9307,12.9457,12.9156,12.9457,92100.0
2013-09-26 11:55:00,17.2,17.2,17.19,17.2,43600.0,12.9457,12.9457,12.9382,12.9457,43600.0
2013-09-26 12:00:00,17.2,17.2,17.19,17.2,26600.0,12.9457,12.9457,12.9382,12.9457,26600.0
2013-09-26 12:05:00,17.2,17.2,17.19,17.2,13300.0,12.9457,12.9457,12.9382,12.9457,13300.0
2013-09-26 12:10:00,17.2,17.23,17.19,17.23,63700.0,12.9457,12.9683,12.9382,12.9683,63700.0
2013-09-26 12:15:00,17.23,17.24,17.23,17.23,18600.0,12.9683,12.9758,12.9683,12.9683,18600.0
2013-09-26 12:20:00,17.23,17.24,17.23,17.24,14200.0,12.9683,12.9758,12.9683,12.9758,14200.0
2013-09-26 12:25:00,17.24,17.26,17.24,17.25,47700.0,12.9758,12.9909,12.9758,12.9834,47700.0
2013-09-26 12:30:00,17.26,17.29,17.25,17.29,69900.0,12.9909,13.0135,12.9834,13.0135,69900.0
2013-09-26 12:35:00,17.29,17.29,17.27,17.27,40900.0,13.0135,13.0135,12.9984,12.9984,40900.0
2013-09-26 12:40:00,17.26,17.27,17.25,17.26,21600.0,12.9909,12.9984,12.9834,12.9909,21600.0
2013-09-26 12:45:00,17.26,17.26,17.25,17.26,6200.0,12.9909,12.9909,12.9834,12.9909,6200.0
2013-09-26 12:50:00,17.25,17.26,17.23,17.23,47300.0,12.9834,12.9909,12.9683,12.9683,47300.0
2013-09-26 12:55:00,17.24,17.24,17.23,17.24,54500.0,12.9758,12.9758,12.9683,12.9758,54500.0
2013-09-26 13:00:00,17.24,17.26,17.23,17.25,83700.0,12.9758,12.9909,12.9683,12.9834,83700.0
2013-09-26 13:05:00,17.26,17.26,17.25,17.26,13100.0,12.9909,12.9909,12.9834,12.9909,13100.0
2013-09-26 13:10:00,17.26,17.26,17.25,17.25,28400.0,12.9909,12.9909,12.9834,12.9834,28400.0
2013-09-26 13:15:00,17.25,17.26,17.24,17.25,28900.0,12.9834,12.9909,12.9758,12.9834,28900.0
2013-09-26 13:20:00,17.25,17.25,17.24,17.24,9000.0,12.9834,12.9834,12.9758,12.9758,9000.0
2013-09-26 13:25:00,17.24,17.25,17.24,17.24,7900.0,12.9758,12.9834,12.9758,12.9758,7900.0
2013-09-26 13:30:00,17.25,17.25,17.24,17.24,15100.0,12.9834,12.9834,12.9758,12.9758,15100.0
2013-09-26 13:35:00,17.24,17.25,17.22,17.22,32800.0,12.9758,12.9834,12.9608,12.9608,32800.0
2013-09-26 13:40:00,17.22,17.23,17.21,17.21,51000.0,12.9608,12.9683,12.9533,12.9533,51000.0
2013-09-26 13:45:00,17.21,17.23,17.21,17.23,52300.0,12.9533,12.9683,12.9533,12.9683,52300.0
2013-09-26 13:50:00,17.22,17.25,17.22,17.25,41600.0,12.9608,12.9834,12.9608,12.9834,41600.0
2013-09-26 13:55:00,17.25,17.26,17.24,17.26,25600.0,12.9834,12.9909,12.9758,12.9909,25600.0
2013-09-26 14:00:00,17.25,17.25,17.23,17.23,90200.0,12.9834,12.9834,12.9683,12.9683,90200.0
2013-09-26 14:05:00,17.23,17.24,17.23,17.24,17600.0,12.9683,12.9758,12.9683,12.9758,17600.0
2013-09-26 14:10:00,17.24,17.25,17.23,17.25,43700.0,12.9758,12.9834,12.9683,12.9834,43700.0
2013-09-26 14:15:00,17.25,17.27,17.25,17.27,59300.0,12.9834,12.9984,12.9834,12.9984,59300.0
2013-09-26 14:20:00,17.27,17.27,17.24,17.25,36100.0,12.9984,12.9984,12.9758,12.9834,36100.0
2013-09-26 14:25:00,17.24,17.26,17.24,17.26,21700.0,12.9758,12.9909,12.9758,12.9909,21700.0
2013-09-26 14:30:00,17.26,17.26,17.25,17.26,10700.0,12.9909,12.9909,12.9834,12.9909,10700.0
2013-09-26 14:35:00,17.26,17.26,17.24,17.26,43000.0,12.9909,12.9909,12.9758,12.9909,43000.0
2013-09-26 14:40:00,17.26,17.26,17.24,17.26,39700.0,12.9909,12.9909,12.9758,12.9909,39700.0
2013-09-26 14:45:00,17.26,17.26,17.25,17.26,11800.0,12.9909,12.9909,12.9834,12.9909,11800.0
2013-09-26 14:50:00,17.26,17.26,17.23,17.25,120000.0,12.9909,12.9909,12.9683,12.9834,120000.0
2013-09-26 14:55:00,17.25,17.25,17.24,17.25,26100.0,12.9834,12.9834,12.9758,12.9834,26100.0
2013-09-26 15:00:00,17.24,17.26,17.24,17.26,29700.0,12.9758,12.9909,12.9758,12.9909,29700.0
2013-09-26 15:05:00,17.26,17.27,17.25,17.27,61100.0,12.9909,12.9984,12.9834,12.9984,61100.0
2013-09-26 15:10:00,17.27,17.27,17.25,17.26,54600.0,12.9984,12.9984,12.9834,12.9909,54600.0
2013-09-26 15:15:00,17.26,17.26,17.25,17.26,11100.0,12.9909,12.9909,12.9834,12.9909,11100.0
2013-09-26 15:20:00,17.26,17.27,17.25,17.27,59300.0,12.9909,12.9984,12.9834,12.9984,59300.0
2013-09-26 15:25:00,17.26,17.27,17.26,17.27,56900.0,12.9909,12.9984,12.9909,12.9984,56900.0
2013-09-26 15:30:00,17.27,17.28,17.26,17.27,54900.0,12.9984,13.006,12.9909,12.9984,54900.0
2013-09-26 15:35:00,17.27,17.28,17.27,17.28,53800.0,12.9984,13.006,12.9984,13.006,53800.0
2013-09-26 15:40:00,17.27,17.29,17.27,17.29,62900.0,12.9984,13.0135,12.9984,13.0135,62900.0
2013-09-26 15:45:00,17.29,17.29,17.28,17.29,52700.0,13.0135,13.0135,13.006,13.0135,52700.0
2013-09-26 15:50:00,17.29,17.29,17.28,17.29,47800.0,13.0135,13.0135,13.006,13.0135,47800.0
2013-09-26 15:55:00,17.28,17.32,17.28,17.31,344100.0,13.006,13.0361,13.006,13.0285,344100.0
2013-09-27 09:30:00,17.25,17.26,17.21,17.21,202900.0,12.9834,12.9909,12.9533,12.9533,202900.0
2013-09-27 09:35:00,17.21,17.25,17.2,17.23,176000.0,12.9533,12.9834,12.9457,12.9683,176000.0
2013-09-27 09:40:00,17.24,17.25,17.21,17.22,199900.0,12.9758,12.9834,12.9533,12.9608,199900.0
2013-09-27 09:45:00,17.22,17.22,17.17,17.2,113700.0,12.9608,12.9608,12.9232,12.9457,113700.0
2013-09-27 09:50:00,17.2,17.21,17.18,17.18,74300.0,12.9457,12.9533,12.9307,12.9307,74300.0
2013-09-27 09:55:00,17.18,17.19,17.13,17.13,199400.0,12.9307,12.9382,12.8931,12.8931,199400.0
2013-09-27 10:00:00,17.13,17.14,17.11,17.13,139900.0,12.8931,12.9006,12.878,12.8931,139900.0
2013-09-27 10:05:00,17.13,17.14,17.09,17.09,212200.0,12.8931,12.9006,12.8629,12.8629,212200.0
2013-09-27 10:10:00,17.1,17.1,17.05,17.06,100600.0,12.8705,12.8705,12.8328,12.8404,100600.0
2013-09-27 10:15:00,17.05,17.1,17.05,17.07,250100.0,12.8328,12.8705,12.8328,12.8479,250100.0
2013-09-27 10:20:00,17.07,17.08,17.05,17.05,159400.0,12.8479,12.8554,12.8328,12.8328,159400.0
2013-09-27 10:25:00,17.05,17.09,17.05,17.08,78200.0,12.8328,12.8629,12.8328,12.8554,78200.0
2013-09-27 10:30:00,17.08,17.11,17.08,17.1,54500.0,12.8554,12.878,12.8554,12.8705,54500.0
2013-09-27 10:35:00,17.11,17.14,17.1,17.12,84900.0,12.878,12.9006,12.8705,12.8855,84900.0
2013-09-27 10:40:00,17.12,17.13,17.09,17.09,45200.0,12.8855,12.8931,12.8629,12.8629,45200.0
2013-09-27 10:45:00,17.09,17.09,17.08,17.09,20500.0,12.8629,12.8629,12.8554,12.8629,20500.0
2013-09-27 10:50:00,17.09,17.09,17.06,17.07,46200.0,12.8629,12.8629,12.8404,12.8479,46200.0
2013-09-27 10:55:00,17.06,17.1,17.06,17.09,145900.0,12.8404,12.8705,12.8404,12.8629,145900.0
2013-09-27 11:00:00,17.09,17.12,17.08,17.11,69500.0,12.8629,12.8855,12.8554,12.878,69500.0
2013-09-27 11:05:00,17.11,17.11,17.09,17.09,26900.0,12.878,12.878,12.8629,12.8629,26900.0
2013-09-27 11:10:00,17.1,17.11,17.08,17.09,130600.0,12.8705,12.878,12.8554,12.8629,130600.0
2013-09-27 11:15:00,17.1,17.1,17.09,17.09,25300.0,12.8705,12.8705,12.8629,12.8629,25300.0
2013-09-27 11:20:00,17.09,17.1,17.07,17.1,197100.0,12.8629,12.8705,12.8479,12.8705,197100.0
2013-09-27 11:25:00,17.1,17.14,17.1,17.14,60000.0,12.8705,12.9006,12.8705,12.9006,60000.0
2013-09-27 11:30:00,17.14,17.14,17.11,17.11,48300.0,12.9006,12.9006,12.878,12.878,48300.0
2013-09-27 11:35:00,17.12,17.14,17.11,17.14,72800.0,12.8855,12.9006,12.878,12.9006,72800.0
2013-09-27 11:40:00,17.14,17.14,17.13,17.13,101600.0,12.9006,12.9006,12.8931,12.8931,101600.0
2013-09-27 11:45:00,17.14,17.16,17.13,17.16,74400.0,12.9006,12.9156,12.8931,12.9156,74400.0
2013-09-27 11:50:00,17.16,17.16,17.15,17.16,31900.0,12.9156,12.9156,12.9081,12.9156,31900.0
2013-09-27 11:55:00,17.16,17.18,17.15,17.18,81700.0,12.9156,12.9307,12.9081,12.9307,81700.0
2013-09-27 12:00:00,17.18,17.18,17.17,17.17,19700.0,12.9307,12.9307,12.9232,12.9232,19700.0
2013-09-27 12:05:00,17.18,17.2,17.17,17.2,124300.0,12.9307,12.9457,12.9232,12.9457,124300.0
2013-09-27 12:10:00,17.2,17.2,17.17,17.18,55600.0,12.9457,12.9457,12.9232,12.9307,55600.0
2013-09-27 12:15:00,17.17,17.18,17.17,17.17,10500.0,12.9232,12.9307,12.9232,12.9232,10500.0
2013-09-27 12:20:00,17.17,17.18,17.17,17.18,14300.0,12.9232,12.9307,12.9232,12.9307,14300.0
2013-09-27 12:25:00,17.17,17.19,17.17,17.19,81100.0,12.9232,12.9382,12.9232,12.9382,81100.0
2013-09-27 12:30:00,17.19,17.2,17.18,17.19,37600.0,12.9382,12.9457,12.9307,12.9382,37600.0
2013-09-27 12:35:00,17.2,17.2,17.19,17.2,12500.0,12.9457,12.9457,12.9382,12.9457,12500.0
2013-09-27 12:40:00,17.19,17.2,17.19,17.19,29700.0,12.9382,12.9457,12.9382,12.9382,29700.0
2013-09-27 12:45:00,17.19,17.2,17.15,17.15,114800.0,12.9382,12.9457,12.9081,12.9081,114800.0
2013-09-27 12:50:00,17.15,17.16,17.13,17.13,196100.0,12.9081,12.9156,12.8931,12.8931,196100.0
2013-09-27 12:55:00,17.14,17.14,17.13,17.13,18300.0,12.9006,12.9006,12.8931,12.8931,18300.0
2013-09-27 13:00:00,17.13,17.14,17.13,17.13,13300.0,12.8931,12.9006,12.8931,12.8931,13300.0
2013-09-27 13:05:00,17.14,17.14,17.11,17.12,68000.0,12.9006,12.9006,12.878,12.8855,68000.0
2013-09-27 13:10:00,17.13,17.14,17.12,17.14,120300.0,12.8931,12.9006,12.8855,12.9006,120300.0
2013-09-27 13:15:00,17.14,17.14,17.12,17.12,95900.0,12.9006,12.9006,12.8855,12.8855,95900.0
2013-09-27 13:20:00,17.13,17.13,17.1,17.1,67900.0,12.8931,12.8931,12.8705,12.8705,67900.0
2013-09-27 13:25:00,17.11,17.11,17.08,17.08,85100.0,12.878,12.878,12.8554,12.8554,85100.0
2013-09-27 13:30:00,17.09,17.1,17.07,17.1,95300.0,12.8629,12.8705,12.8479,12.8705,95300.0
2013-09-27 13:35:00,17.1,17.1,17.08,17.09,26700.0,12.8705,12.8705,12.8554,12.8629,26700.0
2013-09-27 13:40:00,17.09,17.11,17.08,17.1,41700.0,12.8629,12.878,12.8554,12.8705,41700.0
2013-09-27 13:45:00,17.11,17.12,17.1,17.11,27000.0,12.878,12.8855,12.8705,12.878,27000.0
2013-09-27 13:50:00,17.12,17.12,17.11,17.12,26400.0,12.8855,12.8855,12.878,12.8855,26400.0
2013-09-27 13:55:00,17.12,17.12,17.1,17.1,51300.0,12.8855,12.8855,12.8705,12.8705,51300.0
2013-09-27 14:00:00,17.1,17.11,17.1,17.1,18600.0,12.8705,12.878,12.8705,12.8705,18600.0
2013-09-27 14:05:00,17.11,17.11,17.06,17.06,76600.0,12.878,12.878,12.8404,12.8404,76600.0
2013-09-27 14:10:00,17.06,17.07,17.06,17.06,60400.0,12.8404,12.8479,12.8404,12.8404,60400.0
2013-09-27 14:15:00,17.07,17.07,17.05,17.07,84400.0,12.8479,12.8479,12.8328,12.8479,84400.0
2013-09-27 14:20:00,17.07,17.08,17.06,17.07,100000.0,12.8479,12.8554,12.8404,12.8479,100000.0
2013-09-27 14:25:00,17.08,17.09,17.07,17.08,37400.0,12.8554,12.8629,12.8479,12.8554,37400.0
2013-09-27 14:30:00,17.09,17.09,17.06,17.06,84200.0,12.8629,12.8629,12.8404,12.8404,84200.0
2013-09-27 14:35:00,17.07,17.07,17.06,17.07,43100.0,12.8479,12.8479,12.8404,12.8479,43100.0
2013-09-27 14:40:00,17.07,17.07,17.04,17.05,207200.0,12.8479,12.8479,12.8253,12.8328,207200.0
2013-09-27 14:45:00,17.05,17.06,17.05,17.05,60100.0,12.8328,12.8404,12.8328,12.8328,60100.0
2013-09-27 14:50:00,17.05,17.06,17.03,17.03,140900.0,12.8328,12.8404,12.8178,12.8178,140900.0
2013-09-27 14:55:00,17.03,17.04,17.03,17.03,33800.0,12.8178,12.8253,12.8178,12.8178,33800.0
2013-09-27 15:00:00,17.04,17.05,17.03,17.04,81300.0,12.8253,12.8328,12.8178,12.8253,81300.0
2013-09-27 15:05:00,17.04,17.05,17.04,17.05,74700.0,12.8253,12.8328,12.8253,12.8328,74700.0
2013-09-27 15:10:00,17.05,17.05,17.03,17.03,159700.0,12.8328,12.8328,12.8178,12.8178,159700.0
2013-09-27 15:15:00,17.03,17.04,17.03,17.04,77600.0,12.8178,12.8253,12.8178,12.8253,77600.0
2013-09-27 15:20:00,17.04,17.06,17.04,17.05,111300.0,12.8253,12.8404,12.8253,12.8328,111300.0
2013-09-27 15:25:00,17.06,17.08,17.05,17.06,185300.0,12.8404,12.8554,12.8328,12.8404,185300.0
2013-09-27 15:30:00,17.07,17.07,17.06,17.06,49200.0,12.8479,12.8479,12.8404,12.8404,49200.0
2013-09-27 15:35:00,17.07,17.1,17.06,17.1,88700.0,12.8479,12.8705,12.8404,12.8705,88700.0
2013-09-27 15:40:00,17.1,17.11,17.07,17.08,165300.0,12.8705,12.878,12.8479,12.8554,165300.0
2013-09-27 15:45:00,17.09,17.09,17.06,17.07,160500.0,12.8629,12.8629,12.8404,12.8479,160500.0
2013-09-27 15:50:00,17.08,17.09,17.07,17.07,195500.0,12.8554,12.8629,12.8479,12.8479,195500.0
2013-09-27 15:55:00,17.07,17.09,17.07,17.07,461600.0,12.8479,12.8629,12.8479,12.8479,461600.0
2013-09-30 09:30:00,16.87,16.88,16.74,16.82,344500.0,12.6974,12.7049,12.5995,12.6597,344500.0
2013-09-30 09:35:00,16.82,16.87,16.82,16.85,205900.0,12.6597,12.6974,12.6597,12.6823,205900.0
2013-09-30 09:40:00,16.85,16.9,16.85,16.89,148700.0,12.6823,12.7199,12.6823,12.7124,148700.0
2013-09-30 09:45:00,16.88,16.93,16.88,16.91,108900.0,12.7049,12.7425,12.7049,12.7275,108900.0
2013-09-30 09:50:00,16.91,16.95,16.89,16.95,187000.0,12.7275,12.7576,12.7124,12.7576,187000.0
2013-09-30 09:55:00,16.95,16.96,16.9,16.92,216700.0,12.7576,12.7651,12.7199,12.735,216700.0
2013-09-30 10:00:00,16.92,16.95,16.88,16.89,239900.0,12.735,12.7576,12.7049,12.7124,239900.0
2013-09-30 10:05:00,16.89,16.91,16.87,16.89,254300.0,12.7124,12.7275,12.6974,12.7124,254300.0
2013-09-30 10:10:00,16.9,16.9,16.88,16.89,239400.0,12.7199,12.7199,12.7049,12.7124,239400.0
2013-09-30 10:15:00,16.89,16.93,16.89,16.92,180900.0,12.7124,12.7425,12.7124,12.735,180900.0
2013-09-30 10:20:00,16.93,16.95,16.91,16.94,74900.0,12.7425,12.7576,12.7275,12.75,74900.0
2013-09-30 10:25:00,16.95,16.98,16.93,16.93,169600.0,12.7576,12.7802,12.7425,12.7425,169600.0
2013-09-30 10:30:00,16.93,16.96,16.93,16.96,90200.0,12.7425,12.7651,12.7425,12.7651,90200.0
2013-09-30 10:35:00,16.96,16.97,16.95,16.96,122200.0,12.7651,12.7726,12.7576,12.7651,122200.0
2013-09-30 10:40:00,16.96,16.96,16.95,16.95,91700.0,12.7651,12.7651,12.7576,12.7576,91700.0
2013-09-30 10:45:00,16.95,16.96,16.94,16.95,125500.0,12.7576,12.7651,12.75,12.7576,125500.0
2013-09-30 10:50:00,16.95,16.98,16.95,16.98,69700.0,12.7576,12.7802,12.7576,12.7802,69700.0
2013-09-30 10:55:00,16.99,17.02,16.98,17.01,96000.0,12.7877,12.8103,12.7802,12.8027,96000.0
2013-09-30 11:00:00,17.0,17.01,16.98,16.98,126800.0,12.7952,12.8027,12.7802,12.7802,126800.0
2013-09-30 11:05:00,16.98,17.0,16.97,16.98,131200.0,12.7802,12.7952,12.7726,12.7802,131200.0
2013-09-30 11:10:00,16.99,17.01,16.98,17.0,124500.0,12.7877,12.8027,12.7802,12.7952,124500.0
2013-09-30 11:15:00,16.99,17.01,16.99,17.01,69200.0,12.7877,12.8027,12.7877,12.8027,69200.0
2013-09-30 11:20:00,17.01,17.02,17.0,17.02,98200.0,12.8027,12.8103,12.7952,12.8103,98200.0
2013-09-30 11:25:00,17.02,17.03,17.01,17.03,33000.0,12.8103,12.8178,12.8027,12.8178,33000.0
2013-09-30 11:30:00,17.03,17.06,17.03,17.05,66700.0,12.8178,12.8404,12.8178,12.8328,66700.0
2013-09-30 11:35:00,17.05,17.08,17.05,17.05,115600.0,12.8328,12.8554,12.8328,12.8328,115600.0
2013-09-30 11:40:00,17.06,17.09,17.06,17.09,50800.0,12.8404,12.8629,12.8404,12.8629,50800.0
2013-09-30 11:45:00,17.09,17.09,17.06,17.06,102900.0,12.8629,12.8629,12.8404,12.8404,102900.0
2013-09-30 11:50:00,17.07,17.07,17.06,17.07,19300.0,12.8479,12.8479,12.8404,12.8479,19300.0
2013-09-30 11:55:00,17.06,17.08,17.06,17.08,63600.0,12.8404,12.8554,12.8404,12.8554,63600.0
2013-09-30 12:00:00,17.08,17.09,17.08,17.09,23500.0,12.8554,12.8629,12.8554,12.8629,23500.0
2013-09-30 12:05:00,17.09,17.09,17.06,17.07,105900.0,12.8629,12.8629,12.8404,12.8479,105900.0
2013-09-30 12:10:00,17.06,17.07,17.04,17.06,88800.0,12.8404,12.8479,12.8253,12.8404,88800.0
2013-09-30 12:15:00,17.05,17.06,17.04,17.05,41000.0,12.8328,12.8404,12.8253,12.8328,41000.0
2013-09-30 12:20:00,17.05,17.05,17.03,17.04,68300.0,12.8328,12.8328,12.8178,12.8253,68300.0
2013-09-30 12:25:00,17.03,17.05,17.03,17.05,94300.0,12.8178,12.8328,12.8178,12.8328,94300.0
2013-09-30 12:30:00,17.05,17.07,17.05,17.07,27100.0,12.8328,12.8479,12.8328,12.8479,27100.0
2013-09-30 12:35:00,17.06,17.07,17.05,17.05,109000.0,12.8404,12.8479,12.8328,12.8328,109000.0
2013-09-30 12:40:00,17.06,17.06,17.03,17.06,188200.0,12.8404,12.8404,12.8178,12.8404,188200.0
2013-09-30 12:45:00,17.06,17.06,17.04,17.05,37600.0,12.8404,12.8404,12.8253,12.8328,37600.0
2013-09-30 12:50:00,17.05,17.06,17.04,17.05,66400.0,12.8328,12.8404,12.8253,12.8328,66400.0
2013-09-30 12:55:00,17.05,17.05,17.04,17.05,28800.0,12.8328,12.8328,12.8253,12.8328,28800.0
2013-09-30 13:00:00,17.05,17.06,17.04,17.06,66900.0,12.8328,12.8404,12.8253,12.8404,66900.0
2013-09-30 13:05:00,17.06,17.07,17.05,17.06,40500.0,12.8404,12.8479,12.8328,12.8404,40500.0
2013-09-30 13:10:00,17.07,17.07,17.05,17.06,59800.0,12.8479,12.8479,12.8328,12.8404,59800.0
2013-09-30 13:15:00,17.06,17.1,17.05,17.1,91000.0,12.8404,12.8705,12.8328,12.8705,91000.0
2013-09-30 13:20:00,17.1,17.11,17.09,17.1,102300.0,12.8705,12.878,12.8629,12.8705,102300.0
2013-09-30 13:25:00,17.1,17.1,17.07,17.08,64900.0,12.8705,12.8705,12.8479,12.8554,64900.0
2013-09-30 13:30:00,17.07,17.09,17.06,17.09,85000.0,12.8479,12.8629,12.8404,12.8629,85000.0
2013-09-30 13:35:00,17.08,17.11,17.07,17.08,84400.0,12.8554,12.878,12.8479,12.8554,84400.0
2013-09-30 13:40:00,17.07,17.09,17.07,17.08,22900.0,12.8479,12.8629,12.8479,12.8554,22900.0
2013-09-30 13:45:00,17.09,17.12,17.08,17.1,71300.0,12.8629,12.8855,12.8554,12.8705,71300.0
2013-09-30 13:50:00,17.09,17.1,17.07,17.08,71700.0,12.8629,12.8705,12.8479,12.8554,71700.0
2013-09-30 13:55:00,17.07,17.07,17.04,17.05,119900.0,12.8479,12.8479,12.8253,12.8328,119900.0
2013-09-30 14:00:00,17.05,17.05,17.04,17.04,40200.0,12.8328,12.8328,12.8253,12.8253,40200.0
2013-09-30 14:05:00,17.04,17.05,17.04,17.05,56000.0,12.8253,12.8328,12.8253,12.8328,56000.0
2013-09-30 14:10:00,17.05,17.07,17.05,17.07,48300.0,12.8328,12.8479,12.8328,12.8479,48300.0
2013-09-30 14:15:00,17.07,17.07,17.04,17.04,74400.0,12.8479,12.8479,12.8253,12.8253,74400.0
2013-09-30 14:20:00,17.05,17.05,17.03,17.03,88300.0,12.8328,12.8328,12.8178,12.8178,88300.0
2013-09-30 14:25:00,17.04,17.05,17.04,17.05,35400.0,12.8253,12.8328,12.8253,12.8328,35400.0
2013-09-30 14:30:00,17.05,17.08,17.05,17.07,132300.0,12.8328,12.8554,12.8328,12.8479,132300.0
2013-09-30 14:35:00,17.07,17.08,17.06,17.08,62300.0,12.8479,12.8554,12.8404,12.8554,62300.0
2013-09-30 14:40:00,17.08,17.08,17.05,17.06,89900.0,12.8554,12.8554,12.8328,12.8404,89900.0
2013-09-30 14:45:00,17.07,17.08,17.06,17.08,46000.0,12.8479,12.8554,12.8404,12.8554,46000.0
2013-09-30 14:50:00,17.08,17.09,17.07,17.07,86600.0,12.8554,12.8629,12.8479,12.8479,86600.0
2013-09-30 14:55:00,17.08,17.08,17.06,17.06,45300.0,12.8554,12.8554,12.8404,12.8404,45300.0
2013-09-30 15:00:00,17.06,17.07,17.04,17.04,58600.0,12.8404,12.8479,12.8253,12.8253,58600.0
2013-09-30 15:05:00,17.04,17.06,17.03,17.06,104300.0,12.8253,12.8404,12.8178,12.8404,104300.0
2013-09-30 15:10:00,17.05,17.06,17.01,17.02,141100.0,12.8328,12.8404,12.8027,12.8103,141100.0
2013-09-30 15:15:00,17.02,17.02,16.98,16.99,218100.0,12.8103,12.8103,12.7802,12.7877,218100.0
2013-09-30 15:20:00,16.99,17.01,16.99,17.01,178500.0,12.7877,12.8027,12.7877,12.8027,178500.0
2013-09-30 15:25:00,17.01,17.01,16.99,16.99,129500.0,12.8027,12.8027,12.7877,12.7877,129500.0
2013-09-30 15:30:00,17.0,17.01,16.99,17.01,124200.0,12.7952,12.8027,12.7877,12.8027,124200.0
2013-09-30 15:35:00,17.01,17.01,16.99,16.99,225100.0,12.8027,12.8027,12.7877,12.7877,225100.0
2013-09-30 15:40:00,16.99,17.0,16.99,16.99,124000.0,12.7877,12.7952,12.7877,12.7877,124000.0
2013-09-30 15:45:00,17.0,17.02,16.99,16.99,197000.0,12.7952,12.8103,12.7877,12.7877,197000.0
2013-09-30 15:50:00,16.99,17.02,16.99,16.99,361700.0,12.7877,12.8103,12.7877,12.7877,361700.0
2013-09-30 15:55:00,16.99,17.0,16.95,16.97,1065500.0,12.7877,12.7952,12.7576,12.7726,1065500.0
2013-10-01 09:30:00,17.1,17.15,17.09,17.14,227500.0,12.8705,12.9081,12.8629,12.9006,227500.0
2013-10-01 09:35:00,17.14,17.17,17.13,17.14,135700.0,12.9006,12.9232,12.8931,12.9006,135700.0
2013-10-01 09:40:00,17.14,17.2,17.12,17.13,273700.0,12.9006,12.9457,12.8855,12.8931,273700.0
2013-10-01 09:45:00,17.12,17.16,17.12,17.16,107800.0,12.8855,12.9156,12.8855,12.9156,107800.0
2013-10-01 09:50:00,17.15,17.19,17.15,17.17,136700.0,12.9081,12.9382,12.9081,12.9232,136700.0
2013-10-01 09:55:00,17.16,17.16,17.14,17.14,80600.0,12.9156,12.9156,12.9006,12.9006,80600.0
2013-10-01 10:00:00,17.15,17.21,17.15,17.2,263000.0,12.9081,12.9533,12.9081,12.9457,263000.0
2013-10-01 10:05:00,17.2,17.21,17.18,17.21,67800.0,12.9457,12.9533,12.9307,12.9533,67800.0
2013-10-01 10:10:00,17.21,17.21,17.16,17.18,166600.0,12.9533,12.9533,12.9156,12.9307,166600.0
2013-10-01 10:15:00,17.18,17.21,17.18,17.21,58800.0,12.9307,12.9533,12.9307,12.9533,58800.0
2013-10-01 10:20:00,17.21,17.26,17.21,17.26,119900.0,12.9533,12.9909,12.9533,12.9909,119900.0
2013-10-01 10:25:00,17.26,17.29,17.24,17.24,226300.0,12.9909,13.0135,12.9758,12.9758,226300.0
2013-10-01 10:30:00,17.24,17.29,17.24,17.29,148900.0,12.9758,13.0135,12.9758,13.0135,148900.0
2013-10-01 10:35:00,17.29,17.29,17.26,17.28,117700.0,13.0135,13.0135,12.9909,13.006,117700.0
2013-10-01 10:40:00,17.29,17.33,17.29,17.3,216800.0,13.0135,13.0436,13.0135,13.021,216800.0
2013-10-01 10:45:00,17.31,17.34,17.3,17.32,166100.0,13.0285,13.0511,13.021,13.0361,166100.0
2013-10-01 10:50:00,17.31,17.32,17.29,17.3,111900.0,13.0285,13.0361,13.0135,13.021,111900.0
2013-10-01 10:55:00,17.3,17.32,17.3,17.31,133200.0,13.021,13.0361,13.021,13.0285,133200.0
2013-10-01 11:00:00,17.31,17.31,17.29,17.3,121000.0,13.0285,13.0285,13.0135,13.021,121000.0
2013-10-01 11:05:00,17.3,17.31,17.29,17.3,53800.0,13.021,13.0285,13.0135,13.021,53800.0
2013-10-01 11:10:00,17.31,17.31,17.29,17.29,131700.0,13.0285,13.0285,13.0135,13.0135,131700.0
2013-10-01 11:15:00,17.29,17.32,17.29,17.32,88600.0,13.0135,13.0361,13.0135,13.0361,88600.0
2013-10-01 11:20:00,17.32,17.32,17.31,17.32,51600.0,13.0361,13.0361,13.0285,13.0361,51600.0
2013-10-01 11:25:00,17.32,17.33,17.31,17.31,79100.0,13.0361,13.0436,13.0285,13.0285,79100.0
2013-10-01 11:30:00,17.31,17.32,17.3,17.32,59700.0,13.0285,13.0361,13.021,13.0361,59700.0
2013-10-01 11:35:00,17.32,17.33,17.31,17.33,29800.0,13.0361,13.0436,13.0285,13.0436,29800.0
2013-10-01 11:40:00,17.33,17.34,17.32,17.34,29200.0,13.0436,13.0511,13.0361,13.0511,29200.0
2013-10-01 11:45:00,17.33,17.34,17.32,17.34,196600.0,13.0436,13.0511,13.0361,13.0511,196600.0
2013-10-01 11:50:00,17.33,17.35,17.32,17.32,84500.0,13.0436,13.0586,13.0361,13.0361,84500.0
2013-10-01 11:55:00,17.32,17.33,17.32,17.32,14200.0,13.0361,13.0436,13.0361,13.0361,14200.0
2013-10-01 12:00:00,17.32,17.33,17.32,17.33,53300.0,13.0361,13.0436,13.0361,13.0436,53300.0
2013-10-01 12:05:00,17.33,17.33,17.32,17.33,41000.0,13.0436,13.0436,13.0361,13.0436,41000.0
2013-10-01 12:10:00,17.33,17.36,17.33,17.36,121900.0,13.0436,13.0662,13.0436,13.0662,121900.0
2013-10-01 12:15:00,17.36,17.36,17.32,17.32,67600.0,13.0662,13.0662,13.0361,13.0361,67600.0
2013-10-01 12:20:00,17.32,17.33,17.31,17.31,65000.0,13.0361,13.0436,13.0285,13.0285,65000.0
2013-10-01 12:25:00,17.32,17.35,17.31,17.35,60200.0,13.0361,13.0586,13.0285,13.0586,60200.0
2013-10-01 12:30:00,17.35,17.35,17.32,17.32,88200.0,13.0586,13.0586,13.0361,13.0361,88200.0
2013-10-01 12:35:00,17.32,17.33,17.32,17.32,17000.0,13.0361,13.0436,13.0361,13.0361,17000.0
2013-10-01 12:40:00,17.32,17.33,17.32,17.32,20100.0,13.0361,13.0436,13.0361,13.0361,20100.0
2013-10-01 12:45:00,17.32,17.34,17.32,17.33,61500.0,13.0361,13.0511,13.0361,13.0436,61500.0
2013-10-01 12:50:00,17.34,17.35,17.32,17.32,99000.0,13.0511,13.0586,13.0361,13.0361,99000.0
2013-10-01 12:55:00,17.32,17.33,17.3,17.3,28900.0,13.0361,13.0436,13.021,13.021,28900.0
2013-10-01 13:00:00,17.3,17.32,17.3,17.32,40300.0,13.021,13.0361,13.021,13.0361,40300.0
2013-10-01 13:05:00,17.32,17.34,17.31,17.32,74700.0,13.0361,13.0511,13.0285,13.0361,74700.0
2013-10-01 13:10:00,17.32,17.33,17.32,17.32,24300.0,13.0361,13.0436,13.0361,13.0361,24300.0
2013-10-01 13:15:00,17.32,17.33,17.32,17.32,31500.0,13.0361,13.0436,13.0361,13.0361,31500.0
2013-10-01 13:20:00,17.32,17.32,17.31,17.31,51800.0,13.0361,13.0361,13.0285,13.0285,51800.0
2013-10-01 13:25:00,17.32,17.32,17.3,17.31,40800.0,13.0361,13.0361,13.021,13.0285,40800.0
2013-10-01 13:30:00,17.3,17.32,17.3,17.3,82300.0,13.021,13.0361,13.021,13.021,82300.0
2013-10-01 13:35:00,17.3,17.31,17.28,17.29,103100.0,13.021,13.0285,13.006,13.0135,103100.0
2013-10-01 13:40:00,17.29,17.29,17.24,17.24,190300.0,13.0135,13.0135,12.9758,12.9758,190300.0
2013-10-01 13:45:00,17.23,17.27,17.23,17.26,87600.0,12.9683,12.9984,12.9683,12.9909,87600.0
2013-10-01 13:50:00,17.27,17.27,17.26,17.26,31800.0,12.9984,12.9984,12.9909,12.9909,31800.0
2013-10-01 13:55:00,17.27,17.29,17.26,17.28,47500.0,12.9984,13.0135,12.9909,13.006,47500.0
2013-10-01 14:00:00,17.29,17.29,17.26,17.27,56800.0,13.0135,13.0135,12.9909,12.9984,56800.0
2013-10-01 14:05:00,17.27,17.29,17.27,17.29,29600.0,12.9984,13.0135,12.9984,13.0135,29600.0
2013-10-01 14:10:00,17.29,17.3,17.28,17.3,58600.0,13.0135,13.021,13.006,13.021,58600.0
2013-10-01 14:15:00,17.3,17.3,17.27,17.27,91900.0,13.021,13.021,12.9984,12.9984,91900.0
2013-10-01 14:20:00,17.28,17.28,17.27,17.28,37100.0,13.006,13.006,12.9984,13.006,37100.0
2013-10-01 14:25:00,17.28,17.28,17.25,17.26,72000.0,13.006,13.006,12.9834,12.9909,72000.0
2013-10-01 14:30:00,17.26,17.27,17.25,17.27,53000.0,12.9909,12.9984,12.9834,12.9984,53000.0
2013-10-01 14:35:00,17.26,17.3,17.26,17.3,59300.0,12.9909,13.021,12.9909,13.021,59300.0
2013-10-01 14:40:00,17.3,17.31,17.29,17.3,103700.0,13.021,13.0285,13.0135,13.021,103700.0
2013-10-01 14:45:00,17.29,17.3,17.27,17.3,117800.0,13.0135,13.021,12.9984,13.021,117800.0
2013-10-01 14:50:00,17.3,17.3,17.28,17.3,150600.0,13.021,13.021,13.006,13.021,150600.0
2013-10-01 14:55:00,17.29,17.34,17.29,17.32,188500.0,13.0135,13.0511,13.0135,13.0361,188500.0
2013-10-01 15:00:00,17.32,17.33,17.32,17.32,131300.0,13.0361,13.0436,13.0361,13.0361,131300.0
2013-10-01 15:05:00,17.32,17.33,17.3,17.32,271300.0,13.0361,13.0436,13.021,13.0361,271300.0
2013-10-01 15:10:00,17.32,17.34,17.32,17.34,56800.0,13.0361,13.0511,13.0361,13.0511,56800.0
2013-10-01 15:15:00,17.33,17.34,17.31,17.31,72800.0,13.0436,13.0511,13.0285,13.0285,72800.0
2013-10-01 15:20:00,17.32,17.34,17.31,17.34,96900.0,13.0361,13.0511,13.0285,13.0511,96900.0
2013-10-01 15:25:00,17.34,17.39,17.34,17.38,255900.0,13.0511,13.0887,13.0511,13.0812,255900.0
2013-10-01 15:30:00,17.38,17.39,17.36,17.37,184200.0,13.0812,13.0887,13.0662,13.0737,184200.0
2013-10-01 15:35:00,17.37,17.41,17.37,17.41,241000.0,13.0737,13.1038,13.0737,13.1038,241000.0
2013-10-01 15:40:00,17.41,17.41,17.4,17.41,105700.0,13.1038,13.1038,13.0963,13.1038,105700.0
2013-10-01 15:45:00,17.4,17.43,17.4,17.43,307000.0,13.0963,13.1188,13.0963,13.1188,307000.0
2013-10-01 15:50:00,17.43,17.43,17.38,17.39,659500.0,13.1188,13.1188,13.0812,13.0887,659500.0
2013-10-01 15:55:00,17.39,17.42,17.37,17.42,711100.0,13.0887,13.1113,13.0737,13.1113,711100.0
2013-10-02 09:30:00,17.4,17.4,17.33,17.35,18300.0,13.0963,13.0963,13.0436,13.0586,18300.0
2013-10-02 09:35:00,17.34,17.42,17.34,17.37,196600.0,13.0511,13.1113,13.0511,13.0737,196600.0
2013-10-02 09:40:00,17.37,17.39,17.35,17.38,79700.0,13.0737,13.0887,13.0586,13.0812,79700.0
2013-10-02 09:45:00,17.38,17.39,17.34,17.35,63000.0,13.0812,13.0887,13.0511,13.0586,63000.0
2013-10-02 09:50:00,17.36,17.36,17.31,17.34,65600.0,13.0662,13.0662,13.0285,13.0511,65600.0
2013-10-02 09:55:00,17.34,17.35,17.3,17.32,88900.0,13.0511,13.0586,13.021,13.0361,88900.0
2013-10-02 10:00:00,17.31,17.33,17.3,17.3,89500.0,13.0285,13.0436,13.021,13.021,89500.0
2013-10-02 10:05:00,17.3,17.32,17.25,17.25,286300.0,13.021,13.0361,12.9834,12.9834,286300.0
2013-10-02 10:10:00,17.25,17.27,17.23,17.26,93400.0,12.9834,12.9984,12.9683,12.9909,93400.0
2013-10-02 10:15:00,17.26,17.26,17.23,17.23,240400.0,12.9909,12.9909,12.9683,12.9683,240400.0
2013-10-02 10:20:00,17.24,17.24,17.2,17.22,82600.0,12.9758,12.9758,12.9457,12.9608,82600.0
2013-10-02 10:25:00,17.23,17.23,17.2,17.22,72700.0,12.9683,12.9683,12.9457,12.9608,72700.0
2013-10-02 10:30:00,17.21,17.22,17.21,17.22,12900.0,12.9533,12.9608,12.9533,12.9608,12900.0
2013-10-02 10:35:00,17.22,17.25,17.21,17.25,84500.0,12.9608,12.9834,12.9533,12.9834,84500.0
2013-10-02 10:40:00,17.25,17.25,17.21,17.21,104300.0,12.9834,12.9834,12.9533,12.9533,104300.0
2013-10-02 10:45:00,17.21,17.23,17.21,17.22,40200.0,12.9533,12.9683,12.9533,12.9608,40200.0
2013-10-02 10:50:00,17.23,17.24,17.22,17.23,42500.0,12.9683,12.9758,12.9608,12.9683,42500.0
2013-10-02 10:55:00,17.24,17.28,17.23,17.28,112400.0,12.9758,13.006,12.9683,13.006,112400.0
2013-10-02 11:00:00,17.27,17.28,17.26,17.26,53500.0,12.9984,13.006,12.9909,12.9909,53500.0
2013-10-02 11:05:00,17.27,17.27,17.26,17.26,19700.0,12.9984,12.9984,12.9909,12.9909,19700.0
2013-10-02 11:10:00,17.27,17.29,17.26,17.29,45200.0,12.9984,13.0135,12.9909,13.0135,45200.0
2013-10-02 11:15:00,17.29,17.3,17.28,17.3,36800.0,13.0135,13.021,13.006,13.021,36800.0
2013-10-02 11:20:00,17.29,17.3,17.28,17.29,79400.0,13.0135,13.021,13.006,13.0135,79400.0
2013-10-02 11:25:00,17.29,17.3,17.28,17.3,35800.0,13.0135,13.021,13.006,13.021,35800.0
2013-10-02 11:30:00,17.3,17.3,17.29,17.3,8700.0,13.021,13.021,13.0135,13.021,8700.0
2013-10-02 11:35:00,17.29,17.3,17.29,17.29,13500.0,13.0135,13.021,13.0135,13.0135,13500.0
2013-10-02 11:40:00,17.3,17.3,17.28,17.28,175200.0,13.021,13.021,13.006,13.006,175200.0
2013-10-02 11:45:00,17.28,17.3,17.28,17.3,11300.0,13.006,13.021,13.006,13.021,11300.0
2013-10-02 11:50:00,17.3,17.3,17.29,17.3,9400.0,13.021,13.021,13.0135,13.021,9400.0
2013-10-02 11:55:00,17.3,17.3,17.29,17.29,24100.0,13.021,13.021,13.0135,13.0135,24100.0
2013-10-02 12:00:00,17.29,17.3,17.29,17.3,141600.0,13.0135,13.021,13.0135,13.021,141600.0
2013-10-02 12:05:00,17.3,17.3,17.29,17.29,59100.0,13.021,13.021,13.0135,13.0135,59100.0
2013-10-02 12:10:00,17.29,17.3,17.28,17.3,89800.0,13.0135,13.021,13.006,13.021,89800.0
2013-10-02 12:15:00,17.29,17.3,17.27,17.28,56100.0,13.0135,13.021,12.9984,13.006,56100.0
2013-10-02 12:20:00,17.28,17.3,17.28,17.3,54000.0,13.006,13.021,13.006,13.021,54000.0
2013-10-02 12:25:00,17.29,17.3,17.29,17.3,38000.0,13.0135,13.021,13.0135,13.021,38000.0
2013-10-02 12:30:00,17.3,17.31,17.29,17.31,29000.0,13.021,13.0285,13.0135,13.0285,29000.0
2013-10-02 12:35:00,17.31,17.32,17.3,17.32,28600.0,13.0285,13.0361,13.021,13.0361,28600.0
2013-10-02 12:40:00,17.32,17.35,17.31,17.35,25900.0,13.0361,13.0586,13.0285,13.0586,25900.0
2013-10-02 12:45:00,17.35,17.35,17.34,17.35,24700.0,13.0586,13.0586,13.0511,13.0586,24700.0
2013-10-02 12:50:00,17.35,17.37,17.34,17.37,47100.0,13.0586,13.0737,13.0511,13.0737,47100.0
2013-10-02 12:55:00,17.37,17.38,17.36,17.38,34800.0,13.0737,13.0812,13.0662,13.0812,34800.0
2013-10-02 13:00:00,17.38,17.39,17.38,17.39,341200.0,13.0812,13.0887,13.0812,13.0887,341200.0
2013-10-02 13:05:00,17.38,17.39,17.38,17.38,113200.0,13.0812,13.0887,13.0812,13.0812,113200.0
2013-10-02 13:10:00,17.39,17.39,17.38,17.38,32100.0,13.0887,13.0887,13.0812,13.0812,32100.0
2013-10-02 13:15:00,17.39,17.39,17.36,17.36,141300.0,13.0887,13.0887,13.0662,13.0662,141300.0
2013-10-02 13:20:00,17.36,17.37,17.36,17.36,35400.0,13.0662,13.0737,13.0662,13.0662,35400.0
2013-10-02 13:25:00,17.37,17.38,17.36,17.38,70500.0,13.0737,13.0812,13.0662,13.0812,70500.0
2013-10-02 13:30:00,17.38,17.38,17.36,17.37,91900.0,13.0812,13.0812,13.0662,13.0737,91900.0
2013-10-02 13:35:00,17.37,17.37,17.36,17.36,45600.0,13.0737,13.0737,13.0662,13.0662,45600.0
2013-10-02 13:40:00,17.36,17.37,17.36,17.37,39700.0,13.0662,13.0737,13.0662,13.0737,39700.0
2013-10-02 13:45:00,17.37,17.37,17.36,17.37,47200.0,13.0737,13.0737,13.0662,13.0737,47200.0
2013-10-02 13:50:00,17.36,17.37,17.36,17.37,24500.0,13.0662,13.0737,13.0662,13.0737,24500.0
2013-10-02 13:55:00,17.36,17.37,17.36,17.36,50300.0,13.0662,13.0737,13.0662,13.0662,50300.0
2013-10-02 14:00:00,17.36,17.37,17.35,17.36,98000.0,13.0662,13.0737,13.0586,13.0662,98000.0
2013-10-02 14:05:00,17.35,17.37,17.35,17.37,62100.0,13.0586,13.0737,13.0586,13.0737,62100.0
2013-10-02 14:10:00,17.37,17.37,17.36,17.36,60300.0,13.0737,13.0737,13.0662,13.0662,60300.0
2013-10-02 14:15:00,17.36,17.37,17.36,17.37,39700.0,13.0662,13.0737,13.0662,13.0737,39700.0
2013-10-02 14:20:00,17.37,17.37,17.36,17.37,39300.0,13.0737,13.0737,13.0662,13.0737,39300.0
2013-10-02 14:25:00,17.37,17.38,17.36,17.38,85100.0,13.0737,13.0812,13.0662,13.0812,85100.0
2013-10-02 14:30:00,17.38,17.39,17.38,17.39,37700.0,13.0812,13.0887,13.0812,13.0887,37700.0
2013-10-02 14:35:00,17.39,17.39,17.36,17.37,132000.0,13.0887,13.0887,13.0662,13.0737,132000.0
2013-10-02 14:40:00,17.36,17.37,17.35,17.36,69600.0,13.0662,13.0737,13.0586,13.0662,69600.0
2013-10-02 14:45:00,17.36,17.36,17.35,17.36,45800.0,13.0662,13.0662,13.0586,13.0662,45800.0
2013-10-02 14:50:00,17.36,17.39,17.36,17.38,142400.0,13.0662,13.0887,13.0662,13.0812,142400.0
2013-10-02 14:55:00,17.38,17.38,17.36,17.37,52200.0,13.0812,13.0812,13.0662,13.0737,52200.0
2013-10-02 15:00:00,17.36,17.37,17.36,17.37,17700.0,13.0662,13.0737,13.0662,13.0737,17700.0
2013-10-02 15:05:00,17.37,17.37,17.36,17.37,16700.0,13.0737,13.0737,13.0662,13.0737,16700.0
2013-10-02 15:10:00,17.37,17.41,17.37,17.4,314800.0,13.0737,13.1038,13.0737,13.0963,314800.0
2013-10-02 15:15:00,17.41,17.41,17.4,17.4,133800.0,13.1038,13.1038,13.0963,13.0963,133800.0
2013-10-02 15:20:00,17.4,17.42,17.39,17.42,155800.0,13.0963,13.1113,13.0887,13.1113,155800.0
2013-10-02 15:25:00,17.41,17.42,17.41,17.41,324700.0,13.1038,13.1113,13.1038,13.1038,324700.0
2013-10-02 15:30:00,17.41,17.46,17.41,17.46,262600.0,13.1038,13.1414,13.1038,13.1414,262600.0
2013-10-02 15:35:00,17.46,17.47,17.44,17.46,134400.0,13.1414,13.149,13.1264,13.1414,134400.0
2013-10-02 15:40:00,17.46,17.46,17.45,17.46,60900.0,13.1414,13.1414,13.1339,13.1414,60900.0
2013-10-02 15:45:00,17.46,17.46,17.45,17.45,99100.0,13.1414,13.1414,13.1339,13.1339,99100.0
2013-10-02 15:50:00,17.46,17.46,17.44,17.46,455900.0,13.1414,13.1414,13.1264,13.1414,455900.0
2013-10-02 15:55:00,17.46,17.49,17.45,17.48,520300.0,13.1414,13.164,13.1339,13.1565,520300.0
2013-10-03 09:30:00,17.75,17.8,17.75,17.8,246300.0,13.3597,13.3973,13.3597,13.3973,246300.0
2013-10-03 09:35:00,17.79,17.85,17.79,17.81,206500.0,13.3898,13.435,13.3898,13.4049,206500.0
2013-10-03 09:40:00,17.8,17.82,17.79,17.8,157000.0,13.3973,13.4124,13.3898,13.3973,157000.0
2013-10-03 09:45:00,17.79,17.85,17.79,17.82,284300.0,13.3898,13.435,13.3898,13.4124,284300.0
2013-10-03 09:50:00,17.82,17.82,17.77,17.77,357300.0,13.4124,13.4124,13.3748,13.3748,357300.0
2013-10-03 09:55:00,17.77,17.79,17.75,17.77,194700.0,13.3748,13.3898,13.3597,13.3748,194700.0
2013-10-03 10:00:00,17.76,17.78,17.75,17.75,147400.0,13.3672,13.3823,13.3597,13.3597,147400.0
2013-10-03 10:05:00,17.76,17.77,17.74,17.75,189400.0,13.3672,13.3748,13.3522,13.3597,189400.0
2013-10-03 10:10:00,17.75,17.76,17.75,17.75,155500.0,13.3597,13.3672,13.3597,13.3597,155500.0
2013-10-03 10:15:00,17.75,17.76,17.74,17.74,74300.0,13.3597,13.3672,13.3522,13.3522,74300.0
2013-10-03 10:20:00,17.75,17.75,17.72,17.74,271000.0,13.3597,13.3597,13.3371,13.3522,271000.0
2013-10-03 10:25:00,17.74,17.76,17.73,17.74,63000.0,13.3522,13.3672,13.3446,13.3522,63000.0
2013-10-03 10:30:00,17.73,17.74,17.71,17.72,185000.0,13.3446,13.3522,13.3296,13.3371,185000.0
2013-10-03 10:35:00,17.72,17.73,17.7,17.7,66600.0,13.3371,13.3446,13.3221,13.3221,66600.0
2013-10-03 10:40:00,17.7,17.71,17.7,17.7,101500.0,13.3221,13.3296,13.3221,13.3221,101500.0
2013-10-03 10:45:00,17.71,17.72,17.7,17.71,157000.0,13.3296,13.3371,13.3221,13.3296,157000.0
2013-10-03 10:50:00,17.7,17.7,17.69,17.7,30500.0,13.3221,13.3221,13.3145,13.3221,30500.0
2013-10-03 10:55:00,17.7,17.71,17.69,17.7,87300.0,13.3221,13.3296,13.3145,13.3221,87300.0
2013-10-03 11:00:00,17.71,17.71,17.67,17.68,64000.0,13.3296,13.3296,13.2995,13.307,64000.0
2013-10-03 11:05:00,17.68,17.7,17.67,17.7,65100.0,13.307,13.3221,13.2995,13.3221,65100.0
2013-10-03 11:10:00,17.7,17.7,17.66,17.66,23000.0,13.3221,13.3221,13.292,13.292,23000.0
2013-10-03 11:15:00,17.66,17.66,17.63,17.63,28600.0,13.292,13.292,13.2694,13.2694,28600.0
2013-10-03 11:20:00,17.63,17.66,17.63,17.66,92400.0,13.2694,13.292,13.2694,13.292,92400.0
2013-10-03 11:25:00,17.66,17.66,17.63,17.64,133600.0,13.292,13.292,13.2694,13.2769,133600.0
2013-10-03 11:30:00,17.64,17.67,17.63,17.66,58900.0,13.2769,13.2995,13.2694,13.292,58900.0
2013-10-03 11:35:00,17.65,17.66,17.63,17.65,44300.0,13.2844,13.292,13.2694,13.2844,44300.0
2013-10-03 11:40:00,17.64,17.64,17.6,17.6,96400.0,13.2769,13.2769,13.2468,13.2468,96400.0
2013-10-03 11:45:00,17.61,17.63,17.58,17.59,232400.0,13.2543,13.2694,13.2317,13.2393,232400.0
2013-10-03 11:50:00,17.59,17.59,17.56,17.56,129700.0,13.2393,13.2393,13.2167,13.2167,129700.0
2013-10-03 11:55:00,17.57,17.57,17.52,17.55,534400.0,13.2242,13.2242,13.1866,13.2092,534400.0
2013-10-03 12:00:00,17.55,17.57,17.55,17.56,51700.0,13.2092,13.2242,13.2092,13.2167,51700.0
2013-10-03 12:05:00,17.55,17.58,17.55,17.58,72400.0,13.2092,13.2317,13.2092,13.2317,72400.0
2013-10-03 12:10:00,17.58,17.6,17.58,17.6,48600.0,13.2317,13.2468,13.2317,13.2468,48600.0
2013-10-03 12:15:00,17.6,17.6,17.56,17.6,64700.0,13.2468,13.2468,13.2167,13.2468,64700.0
2013-10-03 12:20:00,17.59,17.6,17.59,17.59,55700.0,13.2393,13.2468,13.2393,13.2393,55700.0
2013-10-03 12:25:00,17.6,17.62,17.59,17.62,58900.0,13.2468,13.2619,13.2393,13.2619,58900.0
2013-10-03 12:30:00,17.62,17.64,17.61,17.63,67800.0,13.2619,13.2769,13.2543,13.2694,67800.0
2013-10-03 12:35:00,17.63,17.66,17.63,17.63,154500.0,13.2694,13.292,13.2694,13.2694,154500.0
2013-10-03 12:40:00,17.63,17.64,17.62,17.62,59600.0,13.2694,13.2769,13.2619,13.2619,59600.0
2013-10-03 12:45:00,17.63,17.68,17.62,17.68,90200.0,13.2694,13.307,13.2619,13.307,90200.0
2013-10-03 12:50:00,17.68,17.69,17.66,17.66,72600.0,13.307,13.3145,13.292,13.292,72600.0
2013-10-03 12:55:00,17.67,17.69,17.64,17.69,144200.0,13.2995,13.3145,13.2769,13.3145,144200.0
2013-10-03 13:00:00,17.69,17.69,17.67,17.67,51400.0,13.3145,13.3145,13.2995,13.2995,51400.0
2013-10-03 13:05:00,17.67,17.7,17.67,17.68,90000.0,13.2995,13.3221,13.2995,13.307,90000.0
2013-10-03 13:10:00,17.69,17.7,17.68,17.68,48300.0,13.3145,13.3221,13.307,13.307,48300.0
2013-10-03 13:15:00,17.69,17.69,17.66,17.68,167700.0,13.3145,13.3145,13.292,13.307,167700.0
2013-10-03 13:20:00,17.68,17.71,17.67,17.7,71700.0,13.307,13.3296,13.2995,13.3221,71700.0
2013-10-03 13:25:00,17.71,17.73,17.7,17.71,101300.0,13.3296,13.3446,13.3221,13.3296,101300.0
2013-10-03 13:30:00,17.72,17.73,17.7,17.7,96300.0,13.3371,13.3446,13.3221,13.3221,96300.0
2013-10-03 13:35:00,17.7,17.73,17.69,17.71,246400.0,13.3221,13.3446,13.3145,13.3296,246400.0
2013-10-03 13:40:00,17.7,17.73,17.7,17.72,43200.0,13.3221,13.3446,13.3221,13.3371,43200.0
2013-10-03 13:45:00,17.71,17.72,17.7,17.71,20500.0,13.3296,13.3371,13.3221,13.3296,20500.0
2013-10-03 13:50:00,17.7,17.71,17.67,17.67,28300.0,13.3221,13.3296,13.2995,13.2995,28300.0
2013-10-03 13:55:00,17.67,17.71,17.67,17.7,110200.0,13.2995,13.3296,13.2995,13.3221,110200.0
2013-10-03 14:00:00,17.7,17.71,17.69,17.7,34000.0,13.3221,13.3296,13.3145,13.3221,34000.0
2013-10-03 14:05:00,17.7,17.7,17.66,17.66,51500.0,13.3221,13.3221,13.292,13.292,51500.0
2013-10-03 14:10:00,17.66,17.68,17.66,17.68,82700.0,13.292,13.307,13.292,13.307,82700.0
2013-10-03 14:15:00,17.68,17.69,17.66,17.66,75400.0,13.307,13.3145,13.292,13.292,75400.0
2013-10-03 14:20:00,17.66,17.67,17.64,17.65,245900.0,13.292,13.2995,13.2769,13.2844,245900.0
2013-10-03 14:25:00,17.66,17.69,17.66,17.69,65100.0,13.292,13.3145,13.292,13.3145,65100.0
2013-10-03 14:30:00,17.7,17.7,17.67,17.67,82700.0,13.3221,13.3221,13.2995,13.2995,82700.0
2013-10-03 14:35:00,17.67,17.7,17.67,17.7,83900.0,13.2995,13.3221,13.2995,13.3221,83900.0
2013-10-03 14:40:00,17.69,17.73,17.69,17.73,152300.0,13.3145,13.3446,13.3145,13.3446,152300.0
2013-10-03 14:45:00,17.73,17.74,17.72,17.73,84700.0,13.3446,13.3522,13.3371,13.3446,84700.0
2013-10-03 14:50:00,17.73,17.74,17.72,17.73,97800.0,13.3446,13.3522,13.3371,13.3446,97800.0
2013-10-03 14:55:00,17.73,17.73,17.7,17.71,60400.0,13.3446,13.3446,13.3221,13.3296,60400.0
2013-10-03 15:00:00,17.71,17.72,17.69,17.72,65800.0,13.3296,13.3371,13.3145,13.3371,65800.0
2013-10-03 15:05:00,17.71,17.73,17.7,17.71,103100.0,13.3296,13.3446,13.3221,13.3296,103100.0
2013-10-03 15:10:00,17.71,17.72,17.7,17.71,44500.0,13.3296,13.3371,13.3221,13.3296,44500.0
2013-10-03 15:15:00,17.7,17.72,17.7,17.71,168600.0,13.3221,13.3371,13.3221,13.3296,168600.0
2013-10-03 15:20:00,17.71,17.72,17.69,17.7,120500.0,13.3296,13.3371,13.3145,13.3221,120500.0
2013-10-03 15:25:00,17.7,17.72,17.7,17.72,78400.0,13.3221,13.3371,13.3221,13.3371,78400.0
2013-10-03 15:30:00,17.72,17.73,17.71,17.72,56600.0,13.3371,13.3446,13.3296,13.3371,56600.0
2013-10-03 15:35:00,17.71,17.73,17.71,17.73,76800.0,13.3296,13.3446,13.3296,13.3446,76800.0
2013-10-03 15:40:00,17.73,17.76,17.72,17.75,329100.0,13.3446,13.3672,13.3371,13.3597,329100.0
2013-10-03 15:45:00,17.75,17.76,17.74,17.75,218100.0,13.3597,13.3672,13.3522,13.3597,218100.0
2013-10-03 15:50:00,17.75,17.76,17.71,17.72,244100.0,13.3597,13.3672,13.3296,13.3371,244100.0
2013-10-03 15:55:00,17.71,17.72,17.67,17.69,482400.0,13.3296,13.3371,13.2995,13.3145,482400.0
2013-10-04 09:30:00,17.6,17.61,17.55,17.56,206300.0,13.2468,13.2543,13.2092,13.2167,206300.0
2013-10-04 09:35:00,17.56,17.61,17.56,17.57,190900.0,13.2167,13.2543,13.2167,13.2242,190900.0
2013-10-04 09:40:00,17.57,17.59,17.55,17.58,111500.0,13.2242,13.2393,13.2092,13.2317,111500.0
2013-10-04 09:45:00,17.57,17.59,17.56,17.59,26600.0,13.2242,13.2393,13.2167,13.2393,26600.0
2013-10-04 09:50:00,17.6,17.6,17.57,17.58,32900.0,13.2468,13.2468,13.2242,13.2317,32900.0
2013-10-04 09:55:00,17.58,17.62,17.58,17.61,137900.0,13.2317,13.2619,13.2317,13.2543,137900.0
2013-10-04 10:00:00,17.61,17.62,17.6,17.61,188100.0,13.2543,13.2619,13.2468,13.2543,188100.0
2013-10-04 10:05:00,17.62,17.69,17.62,17.69,128900.0,13.2619,13.3145,13.2619,13.3145,128900.0
2013-10-04 10:10:00,17.69,17.7,17.67,17.67,109900.0,13.3145,13.3221,13.2995,13.2995,109900.0
2013-10-04 10:15:00,17.67,17.68,17.66,17.66,56000.0,13.2995,13.307,13.292,13.292,56000.0
2013-10-04 10:20:00,17.66,17.67,17.66,17.66,54000.0,13.292,13.2995,13.292,13.292,54000.0
2013-10-04 10:25:00,17.66,17.67,17.66,17.67,26800.0,13.292,13.2995,13.292,13.2995,26800.0
2013-10-04 10:30:00,17.67,17.72,17.66,17.72,161500.0,13.2995,13.3371,13.292,13.3371,161500.0
2013-10-04 10:35:00,17.72,17.73,17.7,17.71,151000.0,13.3371,13.3446,13.3221,13.3296,151000.0
2013-10-04 10:40:00,17.71,17.72,17.68,17.69,59300.0,13.3296,13.3371,13.307,13.3145,59300.0
2013-10-04 10:45:00,17.69,17.72,17.69,17.71,77300.0,13.3145,13.3371,13.3145,13.3296,77300.0
2013-10-04 10:50:00,17.7,17.71,17.69,17.69,30600.0,13.3221,13.3296,13.3145,13.3145,30600.0
2013-10-04 10:55:00,17.69,17.69,17.67,17.68,15500.0,13.3145,13.3145,13.2995,13.307,15500.0
2013-10-04 11:00:00,17.68,17.71,17.67,17.7,169400.0,13.307,13.3296,13.2995,13.3221,169400.0
2013-10-04 11:05:00,17.7,17.71,17.67,17.69,88300.0,13.3221,13.3296,13.2995,13.3145,88300.0
2013-10-04 11:10:00,17.68,17.69,17.67,17.68,28700.0,13.307,13.3145,13.2995,13.307,28700.0
2013-10-04 11:15:00,17.68,17.71,17.67,17.7,40800.0,13.307,13.3296,13.2995,13.3221,40800.0
2013-10-04 11:20:00,17.7,17.71,17.69,17.7,41600.0,13.3221,13.3296,13.3145,13.3221,41600.0
2013-10-04 11:25:00,17.69,17.71,17.67,17.67,66600.0,13.3145,13.3296,13.2995,13.2995,66600.0
2013-10-04 11:30:00,17.68,17.7,17.68,17.7,36700.0,13.307,13.3221,13.307,13.3221,36700.0
2013-10-04 11:35:00,17.7,17.71,17.68,17.71,104600.0,13.3221,13.3296,13.307,13.3296,104600.0
2013-10-04 11:40:00,17.71,17.71,17.7,17.71,46300.0,13.3296,13.3296,13.3221,13.3296,46300.0
2013-10-04 11:45:00,17.71,17.74,17.71,17.74,57700.0,13.3296,13.3522,13.3296,13.3522,57700.0
2013-10-04 11:50:00,17.74,17.75,17.73,17.73,30500.0,13.3522,13.3597,13.3446,13.3446,30500.0
2013-10-04 11:55:00,17.74,17.74,17.72,17.72,27400.0,13.3522,13.3522,13.3371,13.3371,27400.0
2013-10-04 12:00:00,17.72,17.73,17.7,17.7,17100.0,13.3371,13.3446,13.3221,13.3221,17100.0
2013-10-04 12:05:00,17.7,17.71,17.7,17.7,6400.0,13.3221,13.3296,13.3221,13.3221,6400.0
2013-10-04 12:10:00,17.7,17.71,17.7,17.71,2000.0,13.3221,13.3296,13.3221,13.3296,2000.0
2013-10-04 12:15:00,17.71,17.72,17.7,17.71,49300.0,13.3296,13.3371,13.3221,13.3296,49300.0
2013-10-04 12:20:00,17.7,17.71,17.7,17.7,2100.0,13.3221,13.3296,13.3221,13.3221,2100.0
2013-10-04 12:25:00,17.71,17.72,17.71,17.71,38600.0,13.3296,13.3371,13.3296,13.3296,38600.0
2013-10-04 12:30:00,17.71,17.71,17.7,17.71,9800.0,13.3296,13.3296,13.3221,13.3296,9800.0
2013-10-04 12:35:00,17.7,17.71,17.7,17.7,7600.0,13.3221,13.3296,13.3221,13.3221,7600.0
2013-10-04 12:40:00,17.71,17.72,17.7,17.71,19000.0,13.3296,13.3371,13.3221,13.3296,19000.0
2013-10-04 12:45:00,17.71,17.71,17.7,17.71,11100.0,13.3296,13.3296,13.3221,13.3296,11100.0
2013-10-04 12:50:00,17.71,17.71,17.69,17.69,15400.0,13.3296,13.3296,13.3145,13.3145,15400.0
2013-10-04 12:55:00,17.7,17.7,17.69,17.7,3800.0,13.3221,13.3221,13.3145,13.3221,3800.0
2013-10-04 13:00:00,17.69,17.7,17.67,17.68,30100.0,13.3145,13.3221,13.2995,13.307,30100.0
2013-10-04 13:05:00,17.67,17.68,17.67,17.68,18100.0,13.2995,13.307,13.2995,13.307,18100.0
2013-10-04 13:10:00,17.67,17.68,17.66,17.68,96600.0,13.2995,13.307,13.292,13.307,96600.0
2013-10-04 13:15:00,17.68,17.68,17.65,17.65,41900.0,13.307,13.307,13.2844,13.2844,41900.0
2013-10-04 13:20:00,17.65,17.66,17.65,17.65,8000.0,13.2844,13.292,13.2844,13.2844,8000.0
2013-10-04 13:25:00,17.65,17.66,17.65,17.65,21900.0,13.2844,13.292,13.2844,13.2844,21900.0
2013-10-04 13:30:00,17.65,17.67,17.65,17.65,51700.0,13.2844,13.2995,13.2844,13.2844,51700.0
2013-10-04 13:35:00,17.65,17.66,17.65,17.65,13600.0,13.2844,13.292,13.2844,13.2844,13600.0
2013-10-04 13:40:00,17.65,17.66,17.65,17.65,10200.0,13.2844,13.292,13.2844,13.2844,10200.0
2013-10-04 13:45:00,17.65,17.66,17.64,17.64,18300.0,13.2844,13.292,13.2769,13.2769,18300.0
2013-10-04 13:50:00,17.64,17.65,17.64,17.64,6000.0,13.2769,13.2844,13.2769,13.2769,6000.0
2013-10-04 13:55:00,17.64,17.65,17.64,17.64,19500.0,13.2769,13.2844,13.2769,13.2769,19500.0
2013-10-04 14:00:00,17.65,17.65,17.64,17.64,22000.0,13.2844,13.2844,13.2769,13.2769,22000.0
2013-10-04 14:05:00,17.64,17.64,17.62,17.63,91900.0,13.2769,13.2769,13.2619,13.2694,91900.0
2013-10-04 14:10:00,17.64,17.66,17.64,17.66,40600.0,13.2769,13.292,13.2769,13.292,40600.0
2013-10-04 14:15:00,17.66,17.67,17.65,17.66,41600.0,13.292,13.2995,13.2844,13.292,41600.0
2013-10-04 14:20:00,17.66,17.66,17.64,17.64,51300.0,13.292,13.292,13.2769,13.2769,51300.0
2013-10-04 14:25:00,17.64,17.67,17.64,17.66,44100.0,13.2769,13.2995,13.2769,13.292,44100.0
2013-10-04 14:30:00,17.66,17.66,17.65,17.65,39200.0,13.292,13.292,13.2844,13.2844,39200.0
2013-10-04 14:35:00,17.65,17.66,17.65,17.65,7800.0,13.2844,13.292,13.2844,13.2844,7800.0
2013-10-04 14:40:00,17.66,17.66,17.64,17.65,48600.0,13.292,13.292,13.2769,13.2844,48600.0
2013-10-04 14:45:00,17.65,17.67,17.65,17.67,31900.0,13.2844,13.2995,13.2844,13.2995,31900.0
2013-10-04 14:50:00,17.67,17.68,17.67,17.67,27900.0,13.2995,13.307,13.2995,13.2995,27900.0
2013-10-04 14:55:00,17.67,17.68,17.67,17.68,13100.0,13.2995,13.307,13.2995,13.307,13100.0
2013-10-04 15:00:00,17.68,17.68,17.67,17.68,15000.0,13.307,13.307,13.2995,13.307,15000.0
2013-10-04 15:05:00,17.68,17.68,17.67,17.68,13800.0,13.307,13.307,13.2995,13.307,13800.0
2013-10-04 15:10:00,17.68,17.7,17.67,17.7,43700.0,13.307,13.3221,13.2995,13.3221,43700.0
2013-10-04 15:15:00,17.7,17.7,17.66,17.68,81200.0,13.3221,13.3221,13.292,13.307,81200.0
2013-10-04 15:20:00,17.68,17.68,17.65,17.66,96200.0,13.307,13.307,13.2844,13.292,96200.0
2013-10-04 15:25:00,17.66,17.68,17.66,17.68,27300.0,13.292,13.307,13.292,13.307,27300.0
2013-10-04 15:30:00,17.68,17.68,17.66,17.68,42400.0,13.307,13.307,13.292,13.307,42400.0
2013-10-04 15:35:00,17.68,17.68,17.67,17.68,32300.0,13.307,13.307,13.2995,13.307,32300.0
2013-10-04 15:40:00,17.67,17.68,17.66,17.66,32200.0,13.2995,13.307,13.292,13.292,32200.0
2013-10-04 15:45:00,17.67,17.69,17.66,17.69,77400.0,13.2995,13.3145,13.292,13.3145,77400.0
2013-10-04 15:50:00,17.69,17.69,17.67,17.68,92100.0,13.3145,13.3145,13.2995,13.307,92100.0
2013-10-04 15:55:00,17.68,17.68,17.67,17.67,161500.0,13.307,13.307,13.2995,13.2995,161500.0
2013-10-07 09:30:00,17.6,17.67,17.48,17.58,433400.0,13.2468,13.2995,13.1565,13.2317,433400.0
2013-10-07 09:35:00,17.58,17.59,17.52,17.54,82600.0,13.2317,13.2393,13.1866,13.2016,82600.0
2013-10-07 09:40:00,17.54,17.54,17.5,17.53,71800.0,13.2016,13.2016,13.1715,13.1941,71800.0
2013-10-07 09:45:00,17.53,17.57,17.53,17.55,103700.0,13.1941,13.2242,13.1941,13.2092,103700.0
2013-10-07 09:50:00,17.56,17.57,17.54,17.55,30700.0,13.2167,13.2242,13.2016,13.2092,30700.0
2013-10-07 09:55:00,17.54,17.56,17.53,17.56,26100.0,13.2016,13.2167,13.1941,13.2167,26100.0
2013-10-07 10:00:00,17.55,17.56,17.52,17.53,107300.0,13.2092,13.2167,13.1866,13.1941,107300.0
2013-10-07 10:05:00,17.54,17.58,17.54,17.58,44800.0,13.2016,13.2317,13.2016,13.2317,44800.0
2013-10-07 10:10:00,17.57,17.58,17.56,17.56,20900.0,13.2242,13.2317,13.2167,13.2167,20900.0
2013-10-07 10:15:00,17.56,17.59,17.56,17.57,76000.0,13.2167,13.2393,13.2167,13.2242,76000.0
2013-10-07 10:20:00,17.58,17.61,17.57,17.59,30700.0,13.2317,13.2543,13.2242,13.2393,30700.0
2013-10-07 10:25:00,17.59,17.59,17.57,17.59,30200.0,13.2393,13.2393,13.2242,13.2393,30200.0
2013-10-07 10:30:00,17.59,17.6,17.57,17.57,53400.0,13.2393,13.2468,13.2242,13.2242,53400.0
2013-10-07 10:35:00,17.58,17.58,17.56,17.57,22800.0,13.2317,13.2317,13.2167,13.2242,22800.0
2013-10-07 10:40:00,17.56,17.58,17.56,17.57,13000.0,13.2167,13.2317,13.2167,13.2242,13000.0
2013-10-07 10:45:00,17.57,17.59,17.57,17.57,45500.0,13.2242,13.2393,13.2242,13.2242,45500.0
2013-10-07 10:50:00,17.57,17.6,17.57,17.59,61900.0,13.2242,13.2468,13.2242,13.2393,61900.0
2013-10-07 10:55:00,17.6,17.6,17.57,17.58,29000.0,13.2468,13.2468,13.2242,13.2317,29000.0
2013-10-07 11:00:00,17.57,17.58,17.56,17.56,13100.0,13.2242,13.2317,13.2167,13.2167,13100.0
2013-10-07 11:05:00,17.56,17.57,17.56,17.56,8100.0,13.2167,13.2242,13.2167,13.2167,8100.0
2013-10-07 11:10:00,17.57,17.59,17.56,17.56,45400.0,13.2242,13.2393,13.2167,13.2167,45400.0
2013-10-07 11:15:00,17.57,17.57,17.53,17.53,28800.0,13.2242,13.2242,13.1941,13.1941,28800.0
2013-10-07 11:20:00,17.53,17.57,17.53,17.57,27500.0,13.1941,13.2242,13.1941,13.2242,27500.0
2013-10-07 11:25:00,17.56,17.57,17.55,17.55,28800.0,13.2167,13.2242,13.2092,13.2092,28800.0
2013-10-07 11:30:00,17.55,17.58,17.54,17.58,34100.0,13.2092,13.2317,13.2016,13.2317,34100.0
2013-10-07 11:35:00,17.58,17.6,17.57,17.57,30100.0,13.2317,13.2468,13.2242,13.2242,30100.0
2013-10-07 11:40:00,17.57,17.6,17.57,17.59,56800.0,13.2242,13.2468,13.2242,13.2393,56800.0
2013-10-07 11:45:00,17.6,17.61,17.59,17.6,62700.0,13.2468,13.2543,13.2393,13.2468,62700.0
2013-10-07 11:50:00,17.6,17.61,17.6,17.6,167400.0,13.2468,13.2543,13.2468,13.2468,167400.0
2013-10-07 11:55:00,17.61,17.66,17.6,17.66,87500.0,13.2543,13.292,13.2468,13.292,87500.0
2013-10-07 12:00:00,17.66,17.66,17.64,17.65,50500.0,13.292,13.292,13.2769,13.2844,50500.0
2013-10-07 12:05:00,17.64,17.69,17.64,17.68,29100.0,13.2769,13.3145,13.2769,13.307,29100.0
2013-10-07 12:10:00,17.68,17.69,17.67,17.67,26300.0,13.307,13.3145,13.2995,13.2995,26300.0
2013-10-07 12:15:00,17.67,17.71,17.67,17.7,84000.0,13.2995,13.3296,13.2995,13.3221,84000.0
2013-10-07 12:20:00,17.71,17.71,17.68,17.68,53500.0,13.3296,13.3296,13.307,13.307,53500.0
2013-10-07 12:25:00,17.68,17.71,17.68,17.68,101500.0,13.307,13.3296,13.307,13.307,101500.0
2013-10-07 12:30:00,17.68,17.69,17.66,17.68,109000.0,13.307,13.3145,13.292,13.307,109000.0
2013-10-07 12:35:00,17.68,17.69,17.68,17.69,6800.0,13.307,13.3145,13.307,13.3145,6800.0
2013-10-07 12:40:00,17.69,17.69,17.66,17.67,86100.0,13.3145,13.3145,13.292,13.2995,86100.0
2013-10-07 12:45:00,17.66,17.69,17.66,17.68,88400.0,13.292,13.3145,13.292,13.307,88400.0
2013-10-07 12:50:00,17.67,17.69,17.67,17.68,21900.0,13.2995,13.3145,13.2995,13.307,21900.0
2013-10-07 12:55:00,17.69,17.69,17.64,17.64,62800.0,13.3145,13.3145,13.2769,13.2769,62800.0
2013-10-07 13:00:00,17.64,17.66,17.63,17.66,110000.0,13.2769,13.292,13.2694,13.292,110000.0
2013-10-07 13:05:00,17.65,17.67,17.65,17.67,54900.0,13.2844,13.2995,13.2844,13.2995,54900.0
2013-10-07 13:10:00,17.67,17.69,17.66,17.68,25100.0,13.2995,13.3145,13.292,13.307,25100.0
2013-10-07 13:15:00,17.69,17.71,17.69,17.7,101300.0,13.3145,13.3296,13.3145,13.3221,101300.0
2013-10-07 13:20:00,17.7,17.71,17.69,17.69,58700.0,13.3221,13.3296,13.3145,13.3145,58700.0
2013-10-07 13:25:00,17.69,17.7,17.68,17.69,62900.0,13.3145,13.3221,13.307,13.3145,62900.0
2013-10-07 13:30:00,17.69,17.71,17.68,17.7,74200.0,13.3145,13.3296,13.307,13.3221,74200.0
2013-10-07 13:35:00,17.7,17.71,17.69,17.69,27400.0,13.3221,13.3296,13.3145,13.3145,27400.0
2013-10-07 13:40:00,17.7,17.71,17.69,17.71,72200.0,13.3221,13.3296,13.3145,13.3296,72200.0
2013-10-07 13:45:00,17.71,17.72,17.7,17.72,117100.0,13.3296,13.3371,13.3221,13.3371,117100.0
2013-10-07 13:50:00,17.71,17.72,17.71,17.72,19400.0,13.3296,13.3371,13.3296,13.3371,19400.0
2013-10-07 13:55:00,17.72,17.73,17.71,17.73,46100.0,13.3371,13.3446,13.3296,13.3446,46100.0
2013-10-07 14:00:00,17.73,17.73,17.72,17.72,56200.0,13.3446,13.3446,13.3371,13.3371,56200.0
2013-10-07 14:05:00,17.72,17.73,17.72,17.72,54400.0,13.3371,13.3446,13.3371,13.3371,54400.0
2013-10-07 14:10:00,17.72,17.75,17.72,17.75,25400.0,13.3371,13.3597,13.3371,13.3597,25400.0
2013-10-07 14:15:00,17.75,17.76,17.74,17.75,197000.0,13.3597,13.3672,13.3522,13.3597,197000.0
2013-10-07 14:20:00,17.75,17.76,17.73,17.73,145100.0,13.3597,13.3672,13.3446,13.3446,145100.0
2013-10-07 14:25:00,17.74,17.74,17.72,17.73,218300.0,13.3522,13.3522,13.3371,13.3446,218300.0
2013-10-07 14:30:00,17.73,17.74,17.72,17.73,30200.0,13.3446,13.3522,13.3371,13.3446,30200.0
2013-10-07 14:35:00,17.73,17.76,17.73,17.74,37600.0,13.3446,13.3672,13.3446,13.3522,37600.0
2013-10-07 14:40:00,17.74,17.75,17.72,17.72,31600.0,13.3522,13.3597,13.3371,13.3371,31600.0
2013-10-07 14:45:00,17.72,17.74,17.71,17.73,42900.0,13.3371,13.3522,13.3296,13.3446,42900.0
2013-10-07 14:50:00,17.73,17.73,17.7,17.71,28600.0,13.3446,13.3446,13.3221,13.3296,28600.0
2013-10-07 14:55:00,17.7,17.72,17.7,17.71,27600.0,13.3221,13.3371,13.3221,13.3296,27600.0
2013-10-07 15:00:00,17.72,17.73,17.71,17.72,20000.0,13.3371,13.3446,13.3296,13.3371,20000.0
2013-10-07 15:05:00,17.72,17.72,17.7,17.71,66700.0,13.3371,13.3371,13.3221,13.3296,66700.0
2013-10-07 15:10:00,17.71,17.72,17.7,17.71,40200.0,13.3296,13.3371,13.3221,13.3296,40200.0
2013-10-07 15:15:00,17.7,17.71,17.67,17.69,93800.0,13.3221,13.3296,13.2995,13.3145,93800.0
2013-10-07 15:20:00,17.69,17.69,17.66,17.66,32700.0,13.3145,13.3145,13.292,13.292,32700.0
2013-10-07 15:25:00,17.66,17.66,17.64,17.65,89800.0,13.292,13.292,13.2769,13.2844,89800.0
2013-10-07 15:30:00,17.64,17.65,17.63,17.64,54100.0,13.2769,13.2844,13.2694,13.2769,54100.0
2013-10-07 15:35:00,17.63,17.64,17.62,17.62,66800.0,13.2694,13.2769,13.2619,13.2619,66800.0
2013-10-07 15:40:00,17.63,17.63,17.6,17.61,278000.0,13.2694,13.2694,13.2468,13.2543,278000.0
2013-10-07 15:45:00,17.61,17.61,17.6,17.61,108200.0,13.2543,13.2543,13.2468,13.2543,108200.0
2013-10-07 15:50:00,17.61,17.61,17.59,17.61,347800.0,13.2543,13.2543,13.2393,13.2543,347800.0
2013-10-07 15:55:00,17.61,17.61,17.58,17.61,664300.0,13.2543,13.2543,13.2317,13.2543,664300.0
2013-10-08 09:30:00,17.8,17.82,17.76,17.8,66800.0,13.3973,13.4124,13.3672,13.3973,66800.0
2013-10-08 09:35:00,17.8,17.86,17.77,17.8,443500.0,13.3973,13.4425,13.3748,13.3973,443500.0
2013-10-08 09:40:00,17.81,17.87,17.8,17.86,184100.0,13.4049,13.45,13.3973,13.4425,184100.0
2013-10-08 09:45:00,17.86,17.97,17.86,17.91,1821500.0,13.4425,13.5253,13.4425,13.4801,1821500.0
2013-10-08 09:50:00,17.91,17.92,17.82,17.85,335500.0,13.4801,13.4877,13.4124,13.435,335500.0
2013-10-08 09:55:00,17.85,17.86,17.8,17.81,83300.0,13.435,13.4425,13.3973,13.4049,83300.0
2013-10-08 10:00:00,17.82,17.82,17.75,17.77,162600.0,13.4124,13.4124,13.3597,13.3748,162600.0
2013-10-08 10:05:00,17.77,17.77,17.71,17.73,106900.0,13.3748,13.3748,13.3296,13.3446,106900.0
2013-10-08 10:10:00,17.73,17.75,17.71,17.73,130200.0,13.3446,13.3597,13.3296,13.3446,130200.0
2013-10-08 10:15:00,17.73,17.76,17.73,17.75,71300.0,13.3446,13.3672,13.3446,13.3597,71300.0
2013-10-08 10:20:00,17.75,17.76,17.73,17.73,53600.0,13.3597,13.3672,13.3446,13.3446,53600.0
2013-10-08 10:25:00,17.73,17.74,17.72,17.72,67400.0,13.3446,13.3522,13.3371,13.3371,67400.0
2013-10-08 10:30:00,17.71,17.72,17.68,17.71,76100.0,13.3296,13.3371,13.307,13.3296,76100.0
2013-10-08 10:35:00,17.71,17.72,17.67,17.67,63900.0,13.3296,13.3371,13.2995,13.2995,63900.0
2013-10-08 10:40:00,17.67,17.68,17.65,17.68,72900.0,13.2995,13.307,13.2844,13.307,72900.0
2013-10-08 10:45:00,17.68,17.69,17.62,17.63,91300.0,13.307,13.3145,13.2619,13.2694,91300.0
2013-10-08 10:50:00,17.63,17.63,17.6,17.62,77700.0,13.2694,13.2694,13.2468,13.2619,77700.0
2013-10-08 10:55:00,17.62,17.63,17.59,17.61,122300.0,13.2619,13.2694,13.2393,13.2543,122300.0
2013-10-08 11:00:00,17.6,17.61,17.54,17.56,165500.0,13.2468,13.2543,13.2016,13.2167,165500.0
2013-10-08 11:05:00,17.55,17.61,17.55,17.6,121900.0,13.2092,13.2543,13.2092,13.2468,121900.0
2013-10-08 11:10:00,17.6,17.67,17.6,17.66,107200.0,13.2468,13.2995,13.2468,13.292,107200.0
2013-10-08 11:15:00,17.66,17.66,17.61,17.64,121600.0,13.292,13.292,13.2543,13.2769,121600.0
2013-10-08 11:20:00,17.64,17.64,17.6,17.63,76100.0,13.2769,13.2769,13.2468,13.2694,76100.0
2013-10-08 11:25:00,17.63,17.64,17.61,17.61,48200.0,13.2694,13.2769,13.2543,13.2543,48200.0
2013-10-08 11:30:00,17.61,17.61,17.56,17.56,66400.0,13.2543,13.2543,13.2167,13.2167,66400.0
2013-10-08 11:35:00,17.56,17.58,17.55,17.55,121300.0,13.2167,13.2317,13.2092,13.2092,121300.0
2013-10-08 11:40:00,17.55,17.55,17.51,17.54,286600.0,13.2092,13.2092,13.1791,13.2016,286600.0
2013-10-08 11:45:00,17.54,17.56,17.53,17.56,59900.0,13.2016,13.2167,13.1941,13.2167,59900.0
2013-10-08 11:50:00,17.56,17.6,17.55,17.6,76300.0,13.2167,13.2468,13.2092,13.2468,76300.0
2013-10-08 11:55:00,17.61,17.61,17.59,17.61,49700.0,13.2543,13.2543,13.2393,13.2543,49700.0
2013-10-08 12:00:00,17.61,17.61,17.58,17.6,83900.0,13.2543,13.2543,13.2317,13.2468,83900.0
2013-10-08 12:05:00,17.6,17.61,17.57,17.61,67700.0,13.2468,13.2543,13.2242,13.2543,67700.0
2013-10-08 12:10:00,17.6,17.61,17.57,17.6,57500.0,13.2468,13.2543,13.2242,13.2468,57500.0
2013-10-08 12:15:00,17.6,17.6,17.57,17.58,42200.0,13.2468,13.2468,13.2242,13.2317,42200.0
2013-10-08 12:20:00,17.58,17.59,17.55,17.55,42900.0,13.2317,13.2393,13.2092,13.2092,42900.0
2013-10-08 12:25:00,17.55,17.56,17.51,17.53,248100.0,13.2092,13.2167,13.1791,13.1941,248100.0
2013-10-08 12:30:00,17.52,17.53,17.5,17.52,60700.0,13.1866,13.1941,13.1715,13.1866,60700.0
2013-10-08 12:35:00,17.51,17.53,17.51,17.51,90300.0,13.1791,13.1941,13.1791,13.1791,90300.0
2013-10-08 12:40:00,17.51,17.53,17.48,17.53,149000.0,13.1791,13.1941,13.1565,13.1941,149000.0
2013-10-08 12:45:00,17.53,17.54,17.52,17.53,35700.0,13.1941,13.2016,13.1866,13.1941,35700.0
2013-10-08 12:50:00,17.53,17.53,17.52,17.52,34200.0,13.1941,13.1941,13.1866,13.1866,34200.0
2013-10-08 12:55:00,17.52,17.53,17.5,17.51,100500.0,13.1866,13.1941,13.1715,13.1791,100500.0
2013-10-08 13:00:00,17.52,17.54,17.52,17.52,115300.0,13.1866,13.2016,13.1866,13.1866,115300.0
2013-10-08 13:05:00,17.53,17.53,17.51,17.52,33200.0,13.1941,13.1941,13.1791,13.1866,33200.0
2013-10-08 13:10:00,17.51,17.52,17.5,17.5,37400.0,13.1791,13.1866,13.1715,13.1715,37400.0
2013-10-08 13:15:00,17.51,17.52,17.49,17.51,41200.0,13.1791,13.1866,13.164,13.1791,41200.0
2013-10-08 13:20:00,17.51,17.53,17.5,17.52,10900.0,13.1791,13.1941,13.1715,13.1866,10900.0
2013-10-08 13:25:00,17.53,17.55,17.52,17.55,63900.0,13.1941,13.2092,13.1866,13.2092,63900.0
2013-10-08 13:30:00,17.55,17.55,17.51,17.52,128200.0,13.2092,13.2092,13.1791,13.1866,128200.0
2013-10-08 13:35:00,17.52,17.52,17.51,17.52,3200.0,13.1866,13.1866,13.1791,13.1866,3200.0
2013-10-08 13:40:00,17.52,17.53,17.51,17.52,48700.0,13.1866,13.1941,13.1791,13.1866,48700.0
2013-10-08 13:45:00,17.52,17.53,17.5,17.5,37800.0,13.1866,13.1941,13.1715,13.1715,37800.0
2013-10-08 13:50:00,17.51,17.52,17.51,17.52,19200.0,13.1791,13.1866,13.1791,13.1866,19200.0
2013-10-08 13:55:00,17.52,17.52,17.49,17.49,69200.0,13.1866,13.1866,13.164,13.164,69200.0
2013-10-08 14:00:00,17.49,17.49,17.47,17.48,57000.0,13.164,13.164,13.149,13.1565,57000.0
2013-10-08 14:05:00,17.48,17.49,17.46,17.48,56300.0,13.1565,13.164,13.1414,13.1565,56300.0
2013-10-08 14:10:00,17.48,17.49,17.47,17.48,35000.0,13.1565,13.164,13.149,13.1565,35000.0
2013-10-08 14:15:00,17.48,17.49,17.46,17.48,85100.0,13.1565,13.164,13.1414,13.1565,85100.0
2013-10-08 14:20:00,17.48,17.52,17.46,17.51,115900.0,13.1565,13.1866,13.1414,13.1791,115900.0
2013-10-08 14:25:00,17.51,17.51,17.48,17.48,66000.0,13.1791,13.1791,13.1565,13.1565,66000.0
2013-10-08 14:30:00,17.49,17.51,17.48,17.48,131600.0,13.164,13.1791,13.1565,13.1565,131600.0
2013-10-08 14:35:00,17.48,17.5,17.48,17.5,69700.0,13.1565,13.1715,13.1565,13.1715,69700.0
2013-10-08 14:40:00,17.5,17.52,17.49,17.51,187900.0,13.1715,13.1866,13.164,13.1791,187900.0
2013-10-08 14:45:00,17.5,17.51,17.48,17.5,83200.0,13.1715,13.1791,13.1565,13.1715,83200.0
2013-10-08 14:50:00,17.5,17.5,17.48,17.5,63200.0,13.1715,13.1715,13.1565,13.1715,63200.0
2013-10-08 14:55:00,17.49,17.5,17.48,17.5,155200.0,13.164,13.1715,13.1565,13.1715,155200.0
2013-10-08 15:00:00,17.5,17.51,17.49,17.5,111700.0,13.1715,13.1791,13.164,13.1715,111700.0
2013-10-08 15:05:00,17.49,17.5,17.48,17.49,41600.0,13.164,13.1715,13.1565,13.164,41600.0
2013-10-08 15:10:00,17.48,17.49,17.47,17.47,66700.0,13.1565,13.164,13.149,13.149,66700.0
2013-10-08 15:15:00,17.48,17.5,17.47,17.5,96200.0,13.1565,13.1715,13.149,13.1715,96200.0
2013-10-08 15:20:00,17.5,17.51,17.47,17.5,347000.0,13.1715,13.1791,13.149,13.1715,347000.0
2013-10-08 15:25:00,17.5,17.52,17.49,17.52,247400.0,13.1715,13.1866,13.164,13.1866,247400.0
2013-10-08 15:30:00,17.52,17.53,17.49,17.5,180200.0,13.1866,13.1941,13.164,13.1715,180200.0
2013-10-08 15:35:00,17.5,17.51,17.48,17.51,159300.0,13.1715,13.1791,13.1565,13.1791,159300.0
2013-10-08 15:40:00,17.51,17.51,17.49,17.51,339900.0,13.1791,13.1791,13.164,13.1791,339900.0
2013-10-08 15:45:00,17.5,17.51,17.47,17.47,230500.0,13.1715,13.1791,13.149,13.149,230500.0
2013-10-08 15:50:00,17.47,17.49,17.46,17.46,301400.0,13.149,13.164,13.1414,13.1414,301400.0
2013-10-08 15:55:00,17.47,17.47,17.45,17.45,300300.0,13.149,13.149,13.1339,13.1339,300300.0
2013-10-09 09:30:00,17.65,17.66,17.57,17.61,274900.0,13.2844,13.292,13.2242,13.2543,274900.0
2013-10-09 09:35:00,17.61,17.61,17.45,17.49,645000.0,13.2543,13.2543,13.1339,13.164,645000.0
2013-10-09 09:40:00,17.49,17.53,17.46,17.46,115400.0,13.164,13.1941,13.1414,13.1414,115400.0
2013-10-09 09:45:00,17.47,17.48,17.43,17.43,172100.0,13.149,13.1565,13.1188,13.1188,172100.0
2013-10-09 09:50:00,17.43,17.45,17.35,17.38,295700.0,13.1188,13.1339,13.0586,13.0812,295700.0
2013-10-09 09:55:00,17.38,17.41,17.35,17.39,435400.0,13.0812,13.1038,13.0586,13.0887,435400.0
2013-10-09 10:00:00,17.38,17.38,17.29,17.29,826000.0,13.0812,13.0812,13.0135,13.0135,826000.0
2013-10-09 10:05:00,17.3,17.3,17.23,17.25,857600.0,13.021,13.021,12.9683,12.9834,857600.0
2013-10-09 10:10:00,17.25,17.26,17.2,17.23,348200.0,12.9834,12.9909,12.9457,12.9683,348200.0
2013-10-09 10:15:00,17.23,17.25,17.19,17.2,245400.0,12.9683,12.9834,12.9382,12.9457,245400.0
2013-10-09 10:20:00,17.2,17.26,17.19,17.26,349800.0,12.9457,12.9909,12.9382,12.9909,349800.0
2013-10-09 10:25:00,17.26,17.3,17.26,17.3,86900.0,12.9909,13.021,12.9909,13.021,86900.0
2013-10-09 10:30:00,17.3,17.31,17.28,17.3,174400.0,13.021,13.0285,13.006,13.021,174400.0
2013-10-09 10:35:00,17.3,17.3,17.23,17.23,351200.0,13.021,13.021,12.9683,12.9683,351200.0
2013-10-09 10:40:00,17.23,17.25,17.2,17.23,642700.0,12.9683,12.9834,12.9457,12.9683,642700.0
2013-10-09 10:45:00,17.23,17.23,17.16,17.18,277700.0,12.9683,12.9683,12.9156,12.9307,277700.0
2013-10-09 10:50:00,17.18,17.21,17.17,17.18,143100.0,12.9307,12.9533,12.9232,12.9307,143100.0
2013-10-09 10:55:00,17.18,17.21,17.16,17.18,378900.0,12.9307,12.9533,12.9156,12.9307,378900.0
2013-10-09 11:00:00,17.18,17.21,17.18,17.2,45700.0,12.9307,12.9533,12.9307,12.9457,45700.0
2013-10-09 11:05:00,17.2,17.22,17.18,17.19,172000.0,12.9457,12.9608,12.9307,12.9382,172000.0
2013-10-09 11:10:00,17.18,17.21,17.18,17.18,70400.0,12.9307,12.9533,12.9307,12.9307,70400.0
2013-10-09 11:15:00,17.18,17.19,17.16,17.16,197000.0,12.9307,12.9382,12.9156,12.9156,197000.0
2013-10-09 11:20:00,17.16,17.17,17.15,17.17,174600.0,12.9156,12.9232,12.9081,12.9232,174600.0
2013-10-09 11:25:00,17.17,17.21,17.17,17.2,64700.0,12.9232,12.9533,12.9232,12.9457,64700.0
2013-10-09 11:30:00,17.2,17.25,17.2,17.25,51900.0,12.9457,12.9834,12.9457,12.9834,51900.0
2013-10-09 11:35:00,17.25,17.28,17.24,17.25,171600.0,12.9834,13.006,12.9758,12.9834,171600.0
2013-10-09 11:40:00,17.24,17.29,17.24,17.27,146400.0,12.9758,13.0135,12.9758,12.9984,146400.0
2013-10-09 11:45:00,17.27,17.29,17.26,17.29,30100.0,12.9984,13.0135,12.9909,13.0135,30100.0
2013-10-09 11:50:00,17.29,17.29,17.28,17.28,15900.0,13.0135,13.0135,13.006,13.006,15900.0
2013-10-09 11:55:00,17.28,17.31,17.28,17.3,121600.0,13.006,13.0285,13.006,13.021,121600.0
2013-10-09 12:00:00,17.3,17.36,17.3,17.33,333900.0,13.021,13.0662,13.021,13.0436,333900.0
2013-10-09 12:05:00,17.33,17.34,17.31,17.31,29700.0,13.0436,13.0511,13.0285,13.0285,29700.0
2013-10-09 12:10:00,17.32,17.36,17.32,17.35,48000.0,13.0361,13.0662,13.0361,13.0586,48000.0
2013-10-09 12:15:00,17.34,17.35,17.34,17.35,10800.0,13.0511,13.0586,13.0511,13.0586,10800.0
2013-10-09 12:20:00,17.35,17.35,17.33,17.33,39100.0,13.0586,13.0586,13.0436,13.0436,39100.0
2013-10-09 12:25:00,17.33,17.34,17.32,17.33,32500.0,13.0436,13.0511,13.0361,13.0436,32500.0
2013-10-09 12:30:00,17.33,17.34,17.32,17.34,49200.0,13.0436,13.0511,13.0361,13.0511,49200.0
2013-10-09 12:35:00,17.34,17.34,17.31,17.31,244200.0,13.0511,13.0511,13.0285,13.0285,244200.0
2013-10-09 12:40:00,17.32,17.32,17.29,17.29,21000.0,13.0361,13.0361,13.0135,13.0135,21000.0
2013-10-09 12:45:00,17.29,17.29,17.26,17.26,25100.0,13.0135,13.0135,12.9909,12.9909,25100.0
2013-10-09 12:50:00,17.26,17.27,17.25,17.26,61200.0,12.9909,12.9984,12.9834,12.9909,61200.0
2013-10-09 12:55:00,17.26,17.27,17.25,17.26,341200.0,12.9909,12.9984,12.9834,12.9909,341200.0
2013-10-09 13:00:00,17.26,17.31,17.25,17.3,108500.0,12.9909,13.0285,12.9834,13.021,108500.0
2013-10-09 13:05:00,17.3,17.33,17.3,17.32,24300.0,13.021,13.0436,13.021,13.0361,24300.0
2013-10-09 13:10:00,17.32,17.36,17.32,17.36,126700.0,13.0361,13.0662,13.0361,13.0662,126700.0
2013-10-09 13:15:00,17.36,17.38,17.35,17.35,331500.0,13.0662,13.0812,13.0586,13.0586,331500.0
2013-10-09 13:20:00,17.35,17.37,17.34,17.36,163500.0,13.0586,13.0737,13.0511,13.0662,163500.0
2013-10-09 13:25:00,17.36,17.39,17.34,17.36,191800.0,13.0662,13.0887,13.0511,13.0662,191800.0
2013-10-09 13:30:00,17.36,17.36,17.3,17.31,290200.0,13.0662,13.0662,13.021,13.0285,290200.0
2013-10-09 13:35:00,17.31,17.34,17.31,17.32,53400.0,13.0285,13.0511,13.0285,13.0361,53400.0
2013-10-09 13:40:00,17.32,17.35,17.31,17.35,106500.0,13.0361,13.0586,13.0285,13.0586,106500.0
2013-10-09 13:45:00,17.35,17.35,17.34,17.35,6300.0,13.0586,13.0586,13.0511,13.0586,6300.0
2013-10-09 13:50:00,17.35,17.36,17.33,17.34,171000.0,13.0586,13.0662,13.0436,13.0511,171000.0
2013-10-09 13:55:00,17.33,17.34,17.32,17.34,34400.0,13.0436,13.0511,13.0361,13.0511,34400.0
2013-10-09 14:00:00,17.34,17.34,17.3,17.33,105300.0,13.0511,13.0511,13.021,13.0436,105300.0
2013-10-09 14:05:00,17.33,17.33,17.3,17.3,220200.0,13.0436,13.0436,13.021,13.021,220200.0
2013-10-09 14:10:00,17.3,17.31,17.28,17.28,154300.0,13.021,13.0285,13.006,13.006,154300.0
2013-10-09 14:15:00,17.29,17.3,17.28,17.29,42700.0,13.0135,13.021,13.006,13.0135,42700.0
2013-10-09 14:20:00,17.28,17.3,17.26,17.28,200500.0,13.006,13.021,12.9909,13.006,200500.0
2013-10-09 14:25:00,17.27,17.28,17.25,17.27,252800.0,12.9984,13.006,12.9834,12.9984,252800.0
2013-10-09 14:30:00,17.26,17.27,17.22,17.24,571000.0,12.9909,12.9984,12.9608,12.9758,571000.0
2013-10-09 14:35:00,17.23,17.26,17.23,17.25,443800.0,12.9683,12.9909,12.9683,12.9834,443800.0
2013-10-09 14:40:00,17.25,17.27,17.24,17.27,80100.0,12.9834,12.9984,12.9758,12.9984,80100.0
2013-10-09 14:45:00,17.27,17.27,17.25,17.26,28900.0,12.9984,12.9984,12.9834,12.9909,28900.0
2013-10-09 14:50:00,17.25,17.27,17.25,17.27,70600.0,12.9834,12.9984,12.9834,12.9984,70600.0
2013-10-09 14:55:00,17.27,17.31,17.26,17.3,191300.0,12.9984,13.0285,12.9909,13.021,191300.0
2013-10-09 15:00:00,17.3,17.32,17.29,17.31,149300.0,13.021,13.0361,13.0135,13.0285,149300.0
2013-10-09 15:05:00,17.32,17.32,17.3,17.31,248600.0,13.0361,13.0361,13.021,13.0285,248600.0
2013-10-09 15:10:00,17.31,17.31,17.3,17.31,11300.0,13.0285,13.0285,13.021,13.0285,11300.0
2013-10-09 15:15:00,17.3,17.32,17.3,17.32,148100.0,13.021,13.0361,13.021,13.0361,148100.0
2013-10-09 15:20:00,17.32,17.32,17.3,17.3,63200.0,13.0361,13.0361,13.021,13.021,63200.0
2013-10-09 15:25:00,17.31,17.32,17.3,17.3,126900.0,13.0285,13.0361,13.021,13.021,126900.0
2013-10-09 15:30:00,17.3,17.33,17.3,17.33,71500.0,13.021,13.0436,13.021,13.0436,71500.0
2013-10-09 15:35:00,17.33,17.33,17.3,17.31,104400.0,13.0436,13.0436,13.021,13.0285,104400.0
2013-10-09 15:40:00,17.31,17.32,17.3,17.3,306400.0,13.0285,13.0361,13.021,13.021,306400.0
2013-10-09 15:45:00,17.3,17.32,17.27,17.27,347800.0,13.021,13.0361,12.9984,12.9984,347800.0
2013-10-09 15:50:00,17.27,17.29,17.26,17.28,378800.0,12.9984,13.0135,12.9909,13.006,378800.0
2013-10-09 15:55:00,17.28,17.3,17.26,17.27,652400.0,13.006,13.021,12.9909,12.9984,652400.0
2013-10-10 09:30:00,17.43,17.47,17.42,17.46,189600.0,13.1188,13.149,13.1113,13.1414,189600.0
2013-10-10 09:35:00,17.46,17.51,17.43,17.49,182700.0,13.1414,13.1791,13.1188,13.164,182700.0
2013-10-10 09:40:00,17.49,17.54,17.48,17.51,289300.0,13.164,13.2016,13.1565,13.1791,289300.0
2013-10-10 09:45:00,17.51,17.51,17.46,17.5,271400.0,13.1791,13.1791,13.1414,13.1715,271400.0
2013-10-10 09:50:00,17.5,17.53,17.46,17.5,225100.0,13.1715,13.1941,13.1414,13.1715,225100.0
2013-10-10 09:55:00,17.51,17.53,17.49,17.49,70600.0,13.1791,13.1941,13.164,13.164,70600.0
2013-10-10 10:00:00,17.5,17.51,17.48,17.5,184900.0,13.1715,13.1791,13.1565,13.1715,184900.0
2013-10-10 10:05:00,17.5,17.53,17.48,17.52,305000.0,13.1715,13.1941,13.1565,13.1866,305000.0
2013-10-10 10:10:00,17.52,17.53,17.5,17.53,264900.0,13.1866,13.1941,13.1715,13.1941,264900.0
2013-10-10 10:15:00,17.52,17.53,17.5,17.51,66500.0,13.1866,13.1941,13.1715,13.1791,66500.0
2013-10-10 10:20:00,17.51,17.54,17.5,17.54,77000.0,13.1791,13.2016,13.1715,13.2016,77000.0
2013-10-10 10:25:00,17.54,17.55,17.53,17.55,174200.0,13.2016,13.2092,13.1941,13.2092,174200.0
2013-10-10 10:30:00,17.55,17.6,17.55,17.57,259300.0,13.2092,13.2468,13.2092,13.2242,259300.0
2013-10-10 10:35:00,17.57,17.62,17.57,17.61,211700.0,13.2242,13.2619,13.2242,13.2543,211700.0
2013-10-10 10:40:00,17.62,17.66,17.62,17.64,172700.0,13.2619,13.292,13.2619,13.2769,172700.0
2013-10-10 10:45:00,17.63,17.64,17.63,17.64,217100.0,13.2694,13.2769,13.2694,13.2769,217100.0
2013-10-10 10:50:00,17.64,17.64,17.57,17.58,159200.0,13.2769,13.2769,13.2242,13.2317,159200.0
2013-10-10 10:55:00,17.58,17.58,17.55,17.56,240300.0,13.2317,13.2317,13.2092,13.2167,240300.0
2013-10-10 11:00:00,17.57,17.57,17.55,17.57,212900.0,13.2242,13.2242,13.2092,13.2242,212900.0
2013-10-10 11:05:00,17.57,17.57,17.55,17.56,131500.0,13.2242,13.2242,13.2092,13.2167,131500.0
2013-10-10 11:10:00,17.56,17.57,17.55,17.56,104000.0,13.2167,13.2242,13.2092,13.2167,104000.0
2013-10-10 11:15:00,17.56,17.57,17.55,17.55,50600.0,13.2167,13.2242,13.2092,13.2092,50600.0
2013-10-10 11:20:00,17.55,17.57,17.55,17.55,121200.0,13.2092,13.2242,13.2092,13.2092,121200.0
2013-10-10 11:25:00,17.55,17.57,17.54,17.57,373500.0,13.2092,13.2242,13.2016,13.2242,373500.0
2013-10-10 11:30:00,17.57,17.57,17.55,17.56,62100.0,13.2242,13.2242,13.2092,13.2167,62100.0
2013-10-10 11:35:00,17.57,17.59,17.57,17.58,98000.0,13.2242,13.2393,13.2242,13.2317,98000.0
2013-10-10 11:40:00,17.58,17.59,17.57,17.57,71800.0,13.2317,13.2393,13.2242,13.2242,71800.0
2013-10-10 11:45:00,17.58,17.6,17.57,17.6,57600.0,13.2317,13.2468,13.2242,13.2468,57600.0
2013-10-10 11:50:00,17.6,17.6,17.58,17.58,64200.0,13.2468,13.2468,13.2317,13.2317,64200.0
2013-10-10 11:55:00,17.59,17.59,17.57,17.57,56100.0,13.2393,13.2393,13.2242,13.2242,56100.0
2013-10-10 12:00:00,17.58,17.59,17.57,17.59,150500.0,13.2317,13.2393,13.2242,13.2393,150500.0
2013-10-10 12:05:00,17.59,17.62,17.58,17.61,214800.0,13.2393,13.2619,13.2317,13.2543,214800.0
2013-10-10 12:10:00,17.61,17.61,17.59,17.61,171500.0,13.2543,13.2543,13.2393,13.2543,171500.0
2013-10-10 12:15:00,17.61,17.61,17.6,17.6,16500.0,13.2543,13.2543,13.2468,13.2468,16500.0
2013-10-10 12:20:00,17.6,17.6,17.58,17.59,76800.0,13.2468,13.2468,13.2317,13.2393,76800.0
2013-10-10 12:25:00,17.59,17.6,17.59,17.6,18800.0,13.2393,13.2468,13.2393,13.2468,18800.0
2013-10-10 12:30:00,17.6,17.61,17.6,17.61,29300.0,13.2468,13.2543,13.2468,13.2543,29300.0
2013-10-10 12:35:00,17.6,17.61,17.59,17.59,40900.0,13.2468,13.2543,13.2393,13.2393,40900.0
2013-10-10 12:40:00,17.59,17.6,17.58,17.59,34100.0,13.2393,13.2468,13.2317,13.2393,34100.0
2013-10-10 12:45:00,17.59,17.6,17.58,17.59,68100.0,13.2393,13.2468,13.2317,13.2393,68100.0
2013-10-10 12:50:00,17.59,17.59,17.58,17.58,11400.0,13.2393,13.2393,13.2317,13.2317,11400.0
2013-10-10 12:55:00,17.59,17.6,17.57,17.6,88000.0,13.2393,13.2468,13.2242,13.2468,88000.0
2013-10-10 13:00:00,17.6,17.6,17.57,17.58,27200.0,13.2468,13.2468,13.2242,13.2317,27200.0
2013-10-10 13:05:00,17.57,17.59,17.57,17.59,19700.0,13.2242,13.2393,13.2242,13.2393,19700.0
2013-10-10 13:10:00,17.59,17.6,17.57,17.58,43200.0,13.2393,13.2468,13.2242,13.2317,43200.0
2013-10-10 13:15:00,17.57,17.58,17.56,17.58,50300.0,13.2242,13.2317,13.2167,13.2317,50300.0
2013-10-10 13:20:00,17.58,17.58,17.57,17.58,8900.0,13.2317,13.2317,13.2242,13.2317,8900.0
2013-10-10 13:25:00,17.58,17.58,17.57,17.57,26700.0,13.2317,13.2317,13.2242,13.2242,26700.0
2013-10-10 13:30:00,17.58,17.58,17.54,17.54,226400.0,13.2317,13.2317,13.2016,13.2016,226400.0
2013-10-10 13:35:00,17.55,17.55,17.53,17.54,135500.0,13.2092,13.2092,13.1941,13.2016,135500.0
2013-10-10 13:40:00,17.53,17.54,17.53,17.54,15300.0,13.1941,13.2016,13.1941,13.2016,15300.0
2013-10-10 13:45:00,17.54,17.57,17.53,17.56,231500.0,13.2016,13.2242,13.1941,13.2167,231500.0
2013-10-10 13:50:00,17.56,17.57,17.55,17.55,89800.0,13.2167,13.2242,13.2092,13.2092,89800.0
2013-10-10 13:55:00,17.55,17.57,17.55,17.57,42400.0,13.2092,13.2242,13.2092,13.2242,42400.0
2013-10-10 14:00:00,17.57,17.57,17.55,17.56,166300.0,13.2242,13.2242,13.2092,13.2167,166300.0
2013-10-10 14:05:00,17.56,17.57,17.54,17.54,100100.0,13.2167,13.2242,13.2016,13.2016,100100.0
2013-10-10 14:10:00,17.54,17.56,17.53,17.55,78300.0,13.2016,13.2167,13.1941,13.2092,78300.0
2013-10-10 14:15:00,17.55,17.56,17.52,17.54,129900.0,13.2092,13.2167,13.1866,13.2016,129900.0
2013-10-10 14:20:00,17.54,17.56,17.53,17.55,33200.0,13.2016,13.2167,13.1941,13.2092,33200.0
2013-10-10 14:25:00,17.55,17.56,17.55,17.55,38200.0,13.2092,13.2167,13.2092,13.2092,38200.0
2013-10-10 14:30:00,17.56,17.56,17.54,17.55,93300.0,13.2167,13.2167,13.2016,13.2092,93300.0
2013-10-10 14:35:00,17.55,17.56,17.53,17.53,50000.0,13.2092,13.2167,13.1941,13.1941,50000.0
2013-10-10 14:40:00,17.54,17.54,17.53,17.54,32200.0,13.2016,13.2016,13.1941,13.2016,32200.0
2013-10-10 14:45:00,17.54,17.54,17.53,17.54,25400.0,13.2016,13.2016,13.1941,13.2016,25400.0
2013-10-10 14:50:00,17.54,17.54,17.53,17.53,45500.0,13.2016,13.2016,13.1941,13.1941,45500.0
2013-10-10 14:55:00,17.53,17.54,17.52,17.54,116300.0,13.1941,13.2016,13.1866,13.2016,116300.0
2013-10-10 15:00:00,17.53,17.58,17.53,17.57,300700.0,13.1941,13.2317,13.1941,13.2242,300700.0
2013-10-10 15:05:00,17.57,17.6,17.57,17.6,91900.0,13.2242,13.2468,13.2242,13.2468,91900.0
2013-10-10 15:10:00,17.6,17.62,17.59,17.62,117900.0,13.2468,13.2619,13.2393,13.2619,117900.0
2013-10-10 15:15:00,17.62,17.63,17.61,17.63,87000.0,13.2619,13.2694,13.2543,13.2694,87000.0
2013-10-10 15:20:00,17.63,17.63,17.6,17.62,213300.0,13.2694,13.2694,13.2468,13.2619,213300.0
2013-10-10 15:25:00,17.62,17.67,17.61,17.66,290800.0,13.2619,13.2995,13.2543,13.292,290800.0
2013-10-10 15:30:00,17.67,17.67,17.64,17.65,92800.0,13.2995,13.2995,13.2769,13.2844,92800.0
2013-10-10 15:35:00,17.64,17.65,17.63,17.63,112000.0,13.2769,13.2844,13.2694,13.2694,112000.0
2013-10-10 15:40:00,17.64,17.66,17.63,17.65,208500.0,13.2769,13.292,13.2694,13.2844,208500.0
2013-10-10 15:45:00,17.66,17.66,17.63,17.65,253500.0,13.292,13.292,13.2694,13.2844,253500.0
2013-10-10 15:50:00,17.65,17.66,17.64,17.66,244000.0,13.2844,13.292,13.2769,13.292,244000.0
2013-10-10 15:55:00,17.66,17.67,17.63,17.67,567300.0,13.292,13.2995,13.2694,13.2995,567300.0
2013-10-11 09:30:00,17.91,17.93,17.86,17.87,540300.0,13.4801,13.4952,13.4425,13.45,540300.0
2013-10-11 09:35:00,17.87,17.88,17.83,17.87,199900.0,13.45,13.4575,13.4199,13.45,199900.0
2013-10-11 09:40:00,17.88,17.9,17.86,17.89,195800.0,13.4575,13.4726,13.4425,13.4651,195800.0
2013-10-11 09:45:00,17.9,17.92,17.88,17.89,389200.0,13.4726,13.4877,13.4575,13.4651,389200.0
2013-10-11 09:50:00,17.89,17.95,17.89,17.92,210300.0,13.4651,13.5102,13.4651,13.4877,210300.0
2013-10-11 09:55:00,17.93,18.0,17.92,17.97,460300.0,13.4952,13.5479,13.4877,13.5253,460300.0
2013-10-11 10:00:00,17.98,17.99,17.91,17.92,394700.0,13.5328,13.5403,13.4801,13.4877,394700.0
2013-10-11 10:05:00,17.91,17.94,17.9,17.92,343800.0,13.4801,13.5027,13.4726,13.4877,343800.0
2013-10-11 10:10:00,17.91,17.95,17.9,17.93,175300.0,13.4801,13.5102,13.4726,13.4952,175300.0
2013-10-11 10:15:00,17.93,17.95,17.91,17.93,120700.0,13.4952,13.5102,13.4801,13.4952,120700.0
2013-10-11 10:20:00,17.93,17.93,17.88,17.89,354000.0,13.4952,13.4952,13.4575,13.4651,354000.0
2013-10-11 10:25:00,17.9,17.92,17.89,17.92,256300.0,13.4726,13.4877,13.4651,13.4877,256300.0
2013-10-11 10:30:00,17.92,17.93,17.89,17.9,237000.0,13.4877,13.4952,13.4651,13.4726,237000.0
2013-10-11 10:35:00,17.9,17.91,17.88,17.9,94500.0,13.4726,13.4801,13.4575,13.4726,94500.0
2013-10-11 10:40:00,17.91,17.91,17.88,17.88,179000.0,13.4801,13.4801,13.4575,13.4575,179000.0
2013-10-11 10:45:00,17.88,17.91,17.87,17.89,169200.0,13.4575,13.4801,13.45,13.4651,169200.0
2013-10-11 10:50:00,17.88,17.89,17.86,17.89,187200.0,13.4575,13.4651,13.4425,13.4651,187200.0
2013-10-11 10:55:00,17.88,17.9,17.88,17.89,52200.0,13.4575,13.4726,13.4575,13.4651,52200.0
2013-10-11 11:00:00,17.9,17.9,17.87,17.88,51800.0,13.4726,13.4726,13.45,13.4575,51800.0
2013-10-11 11:05:00,17.87,17.91,17.87,17.89,112400.0,13.45,13.4801,13.45,13.4651,112400.0
2013-10-11 11:10:00,17.89,17.91,17.89,17.89,70200.0,13.4651,13.4801,13.4651,13.4651,70200.0
2013-10-11 11:15:00,17.89,17.94,17.89,17.93,325300.0,13.4651,13.5027,13.4651,13.4952,325300.0
2013-10-11 11:20:00,17.92,17.95,17.92,17.94,129100.0,13.4877,13.5102,13.4877,13.5027,129100.0
2013-10-11 11:25:00,17.94,17.95,17.9,17.9,93300.0,13.5027,13.5102,13.4726,13.4726,93300.0
2013-10-11 11:30:00,17.91,17.95,17.9,17.94,113800.0,13.4801,13.5102,13.4726,13.5027,113800.0
2013-10-11 11:35:00,17.94,17.97,17.94,17.95,112200.0,13.5027,13.5253,13.5027,13.5102,112200.0
2013-10-11 11:40:00,17.95,17.96,17.95,17.96,13800.0,13.5102,13.5178,13.5102,13.5178,13800.0
2013-10-11 11:45:00,17.96,17.97,17.95,17.96,124200.0,13.5178,13.5253,13.5102,13.5178,124200.0
2013-10-11 11:50:00,17.95,17.96,17.95,17.95,30000.0,13.5102,13.5178,13.5102,13.5102,30000.0
2013-10-11 11:55:00,17.96,17.99,17.96,17.99,255800.0,13.5178,13.5403,13.5178,13.5403,255800.0
2013-10-11 12:00:00,17.99,18.01,17.98,18.0,103800.0,13.5403,13.5554,13.5328,13.5479,103800.0
2013-10-11 12:05:00,18.0,18.02,18.0,18.02,76600.0,13.5479,13.5629,13.5479,13.5629,76600.0
2013-10-11 12:10:00,18.02,18.03,18.01,18.02,150400.0,13.5629,13.5704,13.5554,13.5629,150400.0
2013-10-11 12:15:00,18.02,18.03,18.02,18.03,55300.0,13.5629,13.5704,13.5629,13.5704,55300.0
2013-10-11 12:20:00,18.03,18.03,18.01,18.02,61200.0,13.5704,13.5704,13.5554,13.5629,61200.0
2013-10-11 12:25:00,18.02,18.04,18.01,18.01,210000.0,13.5629,13.578,13.5554,13.5554,210000.0
2013-10-11 12:30:00,18.02,18.02,18.0,18.01,62200.0,13.5629,13.5629,13.5479,13.5554,62200.0
2013-10-11 12:35:00,18.01,18.02,18.0,18.02,52400.0,13.5554,13.5629,13.5479,13.5629,52400.0
2013-10-11 12:40:00,18.02,18.02,18.01,18.02,95900.0,13.5629,13.5629,13.5554,13.5629,95900.0
2013-10-11 12:45:00,18.02,18.03,18.01,18.01,52700.0,13.5629,13.5704,13.5554,13.5554,52700.0
2013-10-11 12:50:00,18.02,18.02,18.01,18.01,17900.0,13.5629,13.5629,13.5554,13.5554,17900.0
2013-10-11 12:55:00,18.01,18.02,17.99,18.01,166100.0,13.5554,13.5629,13.5403,13.5554,166100.0
2013-10-11 13:00:00,18.0,18.01,17.99,18.0,39900.0,13.5479,13.5554,13.5403,13.5479,39900.0
2013-10-11 13:05:00,18.0,18.02,17.99,18.02,72200.0,13.5479,13.5629,13.5403,13.5629,72200.0
2013-10-11 13:10:00,18.02,18.03,18.01,18.03,26800.0,13.5629,13.5704,13.5554,13.5704,26800.0
2013-10-11 13:15:00,18.03,18.03,18.01,18.02,190300.0,13.5704,13.5704,13.5554,13.5629,190300.0
2013-10-11 13:20:00,18.02,18.02,18.01,18.01,27000.0,13.5629,13.5629,13.5554,13.5554,27000.0
2013-10-11 13:25:00,18.01,18.03,18.0,18.01,227400.0,13.5554,13.5704,13.5479,13.5554,227400.0
2013-10-11 13:30:00,18.02,18.04,18.01,18.03,182900.0,13.5629,13.578,13.5554,13.5704,182900.0
2013-10-11 13:35:00,18.04,18.04,18.03,18.04,49400.0,13.578,13.578,13.5704,13.578,49400.0
2013-10-11 13:40:00,18.04,18.04,18.01,18.02,149200.0,13.578,13.578,13.5554,13.5629,149200.0
2013-10-11 13:45:00,18.02,18.02,18.01,18.01,14700.0,13.5629,13.5629,13.5554,13.5554,14700.0
2013-10-11 13:50:00,18.02,18.03,18.0,18.03,87300.0,13.5629,13.5704,13.5479,13.5704,87300.0
2013-10-11 13:55:00,18.03,18.04,18.01,18.04,86400.0,13.5704,13.578,13.5554,13.578,86400.0
2013-10-11 14:00:00,18.04,18.08,18.03,18.08,422000.0,13.578,13.6081,13.5704,13.6081,422000.0
2013-10-11 14:05:00,18.08,18.1,18.07,18.1,59600.0,13.6081,13.6231,13.6006,13.6231,59600.0
2013-10-11 14:10:00,18.1,18.11,18.09,18.11,37400.0,13.6231,13.6307,13.6156,13.6307,37400.0
2013-10-11 14:15:00,18.11,18.12,18.1,18.11,171900.0,13.6307,13.6382,13.6231,13.6307,171900.0
2013-10-11 14:20:00,18.11,18.11,18.1,18.1,9800.0,13.6307,13.6307,13.6231,13.6231,9800.0
2013-10-11 14:25:00,18.1,18.11,18.1,18.1,66700.0,13.6231,13.6307,13.6231,13.6231,66700.0
2013-10-11 14:30:00,18.1,18.11,18.07,18.07,61400.0,13.6231,13.6307,13.6006,13.6006,61400.0
2013-10-11 14:35:00,18.06,18.07,18.05,18.05,50500.0,13.593,13.6006,13.5855,13.5855,50500.0
2013-10-11 14:40:00,18.05,18.06,18.05,18.06,23300.0,13.5855,13.593,13.5855,13.593,23300.0
2013-10-11 14:45:00,18.06,18.07,18.05,18.07,68900.0,13.593,13.6006,13.5855,13.6006,68900.0
2013-10-11 14:50:00,18.07,18.07,18.05,18.05,28500.0,13.6006,13.6006,13.5855,13.5855,28500.0
2013-10-11 14:55:00,18.05,18.07,18.05,18.07,150400.0,13.5855,13.6006,13.5855,13.6006,150400.0
2013-10-11 15:00:00,18.07,18.07,18.06,18.07,57100.0,13.6006,13.6006,13.593,13.6006,57100.0
2013-10-11 15:05:00,18.06,18.08,18.06,18.07,84200.0,13.593,13.6081,13.593,13.6006,84200.0
2013-10-11 15:10:00,18.08,18.08,18.05,18.05,153600.0,13.6081,13.6081,13.5855,13.5855,153600.0
2013-10-11 15:15:00,18.05,18.06,18.05,18.05,46400.0,13.5855,13.593,13.5855,13.5855,46400.0
2013-10-11 15:20:00,18.05,18.07,18.04,18.07,200400.0,13.5855,13.6006,13.578,13.6006,200400.0
2013-10-11 15:25:00,18.07,18.08,18.07,18.07,43900.0,13.6006,13.6081,13.6006,13.6006,43900.0
2013-10-11 15:30:00,18.07,18.09,18.07,18.07,121000.0,13.6006,13.6156,13.6006,13.6006,121000.0
2013-10-11 15:35:00,18.07,18.07,18.05,18.05,77700.0,13.6006,13.6006,13.5855,13.5855,77700.0
2013-10-11 15:40:00,18.05,18.07,18.05,18.07,93400.0,13.5855,13.6006,13.5855,13.6006,93400.0
2013-10-11 15:45:00,18.07,18.08,18.04,18.05,448400.0,13.6006,13.6081,13.578,13.5855,448400.0
2013-10-11 15:50:00,18.05,18.06,18.04,18.06,169900.0,13.5855,13.593,13.578,13.593,169900.0
2013-10-11 15:55:00,18.07,18.09,18.06,18.08,549000.0,13.6006,13.6156,13.593,13.6081,549000.0
2013-10-14 09:30:00,17.91,17.94,17.85,17.92,448200.0,13.4801,13.5027,13.435,13.4877,448200.0
2013-10-14 09:35:00,17.93,17.97,17.92,17.94,167600.0,13.4952,13.5253,13.4877,13.5027,167600.0
2013-10-14 09:40:00,17.93,17.99,17.92,17.95,186700.0,13.4952,13.5403,13.4877,13.5102,186700.0
2013-10-14 09:45:00,17.95,17.96,17.93,17.94,189100.0,13.5102,13.5178,13.4952,13.5027,189100.0
2013-10-14 09:50:00,17.94,17.97,17.94,17.96,120200.0,13.5027,13.5253,13.5027,13.5178,120200.0
2013-10-14 09:55:00,17.96,17.97,17.95,17.96,102600.0,13.5178,13.5253,13.5102,13.5178,102600.0
2013-10-14 10:00:00,17.96,17.97,17.95,17.96,61900.0,13.5178,13.5253,13.5102,13.5178,61900.0
2013-10-14 10:05:00,17.96,17.96,17.9,17.9,144200.0,13.5178,13.5178,13.4726,13.4726,144200.0
2013-10-14 10:10:00,17.91,17.93,17.89,17.93,55800.0,13.4801,13.4952,13.4651,13.4952,55800.0
2013-10-14 10:15:00,17.93,17.94,17.92,17.93,36500.0,13.4952,13.5027,13.4877,13.4952,36500.0
2013-10-14 10:20:00,17.93,17.96,17.93,17.96,52800.0,13.4952,13.5178,13.4952,13.5178,52800.0
2013-10-14 10:25:00,17.95,17.96,17.95,17.95,11700.0,13.5102,13.5178,13.5102,13.5102,11700.0
2013-10-14 10:30:00,17.96,17.97,17.95,17.96,118100.0,13.5178,13.5253,13.5102,13.5178,118100.0
2013-10-14 10:35:00,17.96,17.97,17.94,17.95,73400.0,13.5178,13.5253,13.5027,13.5102,73400.0
2013-10-14 10:40:00,17.94,17.95,17.92,17.94,70400.0,13.5027,13.5102,13.4877,13.5027,70400.0
2013-10-14 10:45:00,17.93,17.94,17.91,17.93,145000.0,13.4952,13.5027,13.4801,13.4952,145000.0
2013-10-14 10:50:00,17.93,17.94,17.9,17.9,122900.0,13.4952,13.5027,13.4726,13.4726,122900.0
2013-10-14 10:55:00,17.9,17.93,17.89,17.92,166800.0,13.4726,13.4952,13.4651,13.4877,166800.0
2013-10-14 11:00:00,17.92,17.93,17.91,17.91,49800.0,13.4877,13.4952,13.4801,13.4801,49800.0
2013-10-14 11:05:00,17.91,17.91,17.9,17.91,13400.0,13.4801,13.4801,13.4726,13.4801,13400.0
2013-10-14 11:10:00,17.9,17.93,17.9,17.91,106000.0,13.4726,13.4952,13.4726,13.4801,106000.0
2013-10-14 11:15:00,17.91,17.92,17.89,17.91,52600.0,13.4801,13.4877,13.4651,13.4801,52600.0
2013-10-14 11:20:00,17.9,17.92,17.9,17.92,16300.0,13.4726,13.4877,13.4726,13.4877,16300.0
2013-10-14 11:25:00,17.92,17.92,17.91,17.91,9700.0,13.4877,13.4877,13.4801,13.4801,9700.0
2013-10-14 11:30:00,17.91,17.96,17.91,17.96,92900.0,13.4801,13.5178,13.4801,13.5178,92900.0
2013-10-14 11:35:00,17.95,17.96,17.95,17.96,40100.0,13.5102,13.5178,13.5102,13.5178,40100.0
2013-10-14 11:40:00,17.96,17.96,17.94,17.95,53900.0,13.5178,13.5178,13.5027,13.5102,53900.0
2013-10-14 11:45:00,17.94,17.96,17.94,17.96,37200.0,13.5027,13.5178,13.5027,13.5178,37200.0
2013-10-14 11:50:00,17.95,17.97,17.95,17.96,120200.0,13.5102,13.5253,13.5102,13.5178,120200.0
2013-10-14 11:55:00,17.96,17.98,17.95,17.97,62300.0,13.5178,13.5328,13.5102,13.5253,62300.0
2013-10-14 12:00:00,17.97,17.98,17.97,17.97,23800.0,13.5253,13.5328,13.5253,13.5253,23800.0
2013-10-14 12:05:00,17.97,17.97,17.94,17.95,22600.0,13.5253,13.5253,13.5027,13.5102,22600.0
2013-10-14 12:10:00,17.95,17.95,17.94,17.95,45200.0,13.5102,13.5102,13.5027,13.5102,45200.0
2013-10-14 12:15:00,17.94,17.95,17.94,17.94,10500.0,13.5027,13.5102,13.5027,13.5027,10500.0
2013-10-14 12:20:00,17.94,17.96,17.93,17.93,494500.0,13.5027,13.5178,13.4952,13.4952,494500.0
2013-10-14 12:25:00,17.93,17.95,17.92,17.94,89900.0,13.4952,13.5102,13.4877,13.5027,89900.0
2013-10-14 12:30:00,17.94,17.95,17.93,17.94,253800.0,13.5027,13.5102,13.4952,13.5027,253800.0
2013-10-14 12:35:00,17.94,17.97,17.93,17.96,47500.0,13.5027,13.5253,13.4952,13.5178,47500.0
2013-10-14 12:40:00,17.96,17.96,17.95,17.96,8500.0,13.5178,13.5178,13.5102,13.5178,8500.0
2013-10-14 12:45:00,17.95,17.98,17.95,17.97,26900.0,13.5102,13.5328,13.5102,13.5253,26900.0
2013-10-14 12:50:00,17.97,17.97,17.96,17.96,6900.0,13.5253,13.5253,13.5178,13.5178,6900.0
2013-10-14 12:55:00,17.96,17.97,17.95,17.96,25800.0,13.5178,13.5253,13.5102,13.5178,25800.0
2013-10-14 13:00:00,17.96,17.97,17.95,17.97,19100.0,13.5178,13.5253,13.5102,13.5253,19100.0
2013-10-14 13:05:00,17.97,17.98,17.96,17.97,52800.0,13.5253,13.5328,13.5178,13.5253,52800.0
2013-10-14 13:10:00,17.97,18.0,17.96,17.98,37100.0,13.5253,13.5479,13.5178,13.5328,37100.0
2013-10-14 13:15:00,17.98,18.01,17.98,18.01,189700.0,13.5328,13.5554,13.5328,13.5554,189700.0
2013-10-14 13:20:00,18.01,18.01,18.0,18.01,5700.0,13.5554,13.5554,13.5479,13.5554,5700.0
2013-10-14 13:25:00,18.01,18.01,18.0,18.01,5300.0,13.5554,13.5554,13.5479,13.5554,5300.0
2013-10-14 13:30:00,18.01,18.01,18.0,18.0,126100.0,13.5554,13.5554,13.5479,13.5479,126100.0
2013-10-14 13:35:00,18.0,18.01,17.99,18.0,27200.0,13.5479,13.5554,13.5403,13.5479,27200.0
2013-10-14 13:40:00,17.99,18.01,17.99,18.01,14800.0,13.5403,13.5554,13.5403,13.5554,14800.0
2013-10-14 13:45:00,18.01,18.01,17.99,17.99,29900.0,13.5554,13.5554,13.5403,13.5403,29900.0
2013-10-14 13:50:00,17.99,18.0,17.99,18.0,39100.0,13.5403,13.5479,13.5403,13.5479,39100.0
2013-10-14 13:55:00,18.0,18.01,17.99,18.01,16200.0,13.5479,13.5554,13.5403,13.5554,16200.0
2013-10-14 14:00:00,18.01,18.02,18.0,18.02,42400.0,13.5554,13.5629,13.5479,13.5629,42400.0
2013-10-14 14:05:00,18.03,18.04,18.02,18.02,27400.0,13.5704,13.578,13.5629,13.5629,27400.0
2013-10-14 14:10:00,18.02,18.02,18.01,18.01,14000.0,13.5629,13.5629,13.5554,13.5554,14000.0
2013-10-14 14:15:00,18.02,18.03,18.01,18.02,29000.0,13.5629,13.5704,13.5554,13.5629,29000.0
2013-10-14 14:20:00,18.03,18.04,18.02,18.02,51500.0,13.5704,13.578,13.5629,13.5629,51500.0
2013-10-14 14:25:00,18.03,18.03,18.02,18.02,7200.0,13.5704,13.5704,13.5629,13.5629,7200.0
2013-10-14 14:30:00,18.02,18.04,18.02,18.04,33400.0,13.5629,13.578,13.5629,13.578,33400.0
2013-10-14 14:35:00,18.04,18.04,18.01,18.01,54400.0,13.578,13.578,13.5554,13.5554,54400.0
2013-10-14 14:40:00,18.02,18.02,17.98,17.98,95600.0,13.5629,13.5629,13.5328,13.5328,95600.0
2013-10-14 14:45:00,17.99,18.02,17.98,18.01,29500.0,13.5403,13.5629,13.5328,13.5554,29500.0
2013-10-14 14:50:00,18.02,18.02,18.0,18.0,55300.0,13.5629,13.5629,13.5479,13.5479,55300.0
2013-10-14 14:55:00,18.0,18.01,17.98,17.99,105800.0,13.5479,13.5554,13.5328,13.5403,105800.0
2013-10-14 15:00:00,17.98,17.99,17.97,17.97,45200.0,13.5328,13.5403,13.5253,13.5253,45200.0
2013-10-14 15:05:00,17.98,18.02,17.97,18.02,108600.0,13.5328,13.5629,13.5253,13.5629,108600.0
2013-10-14 15:10:00,18.02,18.02,18.0,18.01,37800.0,13.5629,13.5629,13.5479,13.5554,37800.0
2013-10-14 15:15:00,18.01,18.01,17.97,17.97,82000.0,13.5554,13.5554,13.5253,13.5253,82000.0
2013-10-14 15:20:00,17.98,17.98,17.97,17.97,18300.0,13.5328,13.5328,13.5253,13.5253,18300.0
2013-10-14 15:25:00,17.97,17.98,17.97,17.98,20300.0,13.5253,13.5328,13.5253,13.5328,20300.0
2013-10-14 15:30:00,17.98,17.99,17.97,17.98,53000.0,13.5328,13.5403,13.5253,13.5328,53000.0
2013-10-14 15:35:00,17.98,17.99,17.96,17.97,71400.0,13.5328,13.5403,13.5178,13.5253,71400.0
2013-10-14 15:40:00,17.96,17.97,17.95,17.96,88700.0,13.5178,13.5253,13.5102,13.5178,88700.0
2013-10-14 15:45:00,17.97,17.98,17.96,17.96,207600.0,13.5253,13.5328,13.5178,13.5178,207600.0
2013-10-14 15:50:00,17.97,17.99,17.96,17.98,219300.0,13.5253,13.5403,13.5178,13.5328,219300.0
2013-10-14 15:55:00,17.99,18.01,17.98,18.0,437100.0,13.5403,13.5554,13.5328,13.5479,437100.0
2013-10-15 09:30:00,18.01,18.06,17.97,18.02,211500.0,13.5554,13.593,13.5253,13.5629,211500.0
2013-10-15 09:35:00,18.02,18.05,18.0,18.04,182600.0,13.5629,13.5855,13.5479,13.578,182600.0
2013-10-15 09:40:00,18.04,18.07,18.04,18.07,213700.0,13.578,13.6006,13.578,13.6006,213700.0
2013-10-15 09:45:00,18.07,18.13,18.05,18.12,160600.0,13.6006,13.6457,13.5855,13.6382,160600.0
2013-10-15 09:50:00,18.12,18.13,18.11,18.13,136500.0,13.6382,13.6457,13.6307,13.6457,136500.0
2013-10-15 09:55:00,18.13,18.18,18.12,18.15,303300.0,13.6457,13.6833,13.6382,13.6608,303300.0
2013-10-15 10:00:00,18.15,18.17,18.14,18.15,205700.0,13.6608,13.6758,13.6532,13.6608,205700.0
2013-10-15 10:05:00,18.14,18.16,18.13,18.16,97700.0,13.6532,13.6683,13.6457,13.6683,97700.0
2013-10-15 10:10:00,18.15,18.16,18.13,18.16,189700.0,13.6608,13.6683,13.6457,13.6683,189700.0
2013-10-15 10:15:00,18.16,18.17,18.15,18.17,89700.0,13.6683,13.6758,13.6608,13.6758,89700.0
2013-10-15 10:20:00,18.17,18.18,18.14,18.16,130800.0,13.6758,13.6833,13.6532,13.6683,130800.0
2013-10-15 10:25:00,18.16,18.16,18.14,18.14,68600.0,13.6683,13.6683,13.6532,13.6532,68600.0
2013-10-15 10:30:00,18.14,18.16,18.13,18.14,102600.0,13.6532,13.6683,13.6457,13.6532,102600.0
2013-10-15 10:35:00,18.15,18.16,18.14,18.16,321700.0,13.6608,13.6683,13.6532,13.6683,321700.0
2013-10-15 10:40:00,18.15,18.17,18.14,18.16,599200.0,13.6608,13.6758,13.6532,13.6683,599200.0
2013-10-15 10:45:00,18.16,18.2,18.14,18.18,358000.0,13.6683,13.6984,13.6532,13.6833,358000.0
2013-10-15 10:50:00,18.18,18.18,18.16,18.16,48800.0,13.6833,13.6833,13.6683,13.6683,48800.0
2013-10-15 10:55:00,18.16,18.17,18.15,18.16,68900.0,13.6683,13.6758,13.6608,13.6683,68900.0
2013-10-15 11:00:00,18.16,18.17,18.14,18.16,210600.0,13.6683,13.6758,13.6532,13.6683,210600.0
2013-10-15 11:05:00,18.16,18.18,18.15,18.16,260300.0,13.6683,13.6833,13.6608,13.6683,260300.0
2013-10-15 11:10:00,18.15,18.2,18.15,18.19,138000.0,13.6608,13.6984,13.6608,13.6909,138000.0
2013-10-15 11:15:00,18.18,18.2,18.18,18.2,54900.0,13.6833,13.6984,13.6833,13.6984,54900.0
2013-10-15 11:20:00,18.2,18.21,18.18,18.18,177000.0,13.6984,13.7059,13.6833,13.6833,177000.0
2013-10-15 11:25:00,18.18,18.21,18.18,18.2,123000.0,13.6833,13.7059,13.6833,13.6984,123000.0
2013-10-15 11:30:00,18.21,18.21,18.17,18.18,82100.0,13.7059,13.7059,13.6758,13.6833,82100.0
2013-10-15 11:35:00,18.17,18.18,18.16,18.16,54200.0,13.6758,13.6833,13.6683,13.6683,54200.0
2013-10-15 11:40:00,18.16,18.2,18.16,18.19,124500.0,13.6683,13.6984,13.6683,13.6909,124500.0
2013-10-15 11:45:00,18.19,18.2,18.18,18.19,45800.0,13.6909,13.6984,13.6833,13.6909,45800.0
2013-10-15 11:50:00,18.19,18.21,18.19,18.2,47300.0,13.6909,13.7059,13.6909,13.6984,47300.0
2013-10-15 11:55:00,18.21,18.21,18.19,18.19,35700.0,13.7059,13.7059,13.6909,13.6909,35700.0
2013-10-15 12:00:00,18.19,18.2,18.15,18.18,118800.0,13.6909,13.6984,13.6608,13.6833,118800.0
2013-10-15 12:05:00,18.17,18.19,18.16,18.18,60600.0,13.6758,13.6909,13.6683,13.6833,60600.0
2013-10-15 12:10:00,18.17,18.18,18.15,18.16,56800.0,13.6758,13.6833,13.6608,13.6683,56800.0
2013-10-15 12:15:00,18.15,18.16,18.15,18.15,67800.0,13.6608,13.6683,13.6608,13.6608,67800.0
2013-10-15 12:20:00,18.16,18.18,18.15,18.18,52700.0,13.6683,13.6833,13.6608,13.6833,52700.0
2013-10-15 12:25:00,18.18,18.18,18.17,18.17,48100.0,13.6833,13.6833,13.6758,13.6758,48100.0
2013-10-15 12:30:00,18.17,18.2,18.17,18.2,37000.0,13.6758,13.6984,13.6758,13.6984,37000.0
2013-10-15 12:35:00,18.2,18.2,18.19,18.19,48300.0,13.6984,13.6984,13.6909,13.6909,48300.0
2013-10-15 12:40:00,18.19,18.2,18.18,18.2,18500.0,13.6909,13.6984,13.6833,13.6984,18500.0
2013-10-15 12:45:00,18.19,18.21,18.19,18.2,34200.0,13.6909,13.7059,13.6909,13.6984,34200.0
2013-10-15 12:50:00,18.19,18.2,18.18,18.18,46600.0,13.6909,13.6984,13.6833,13.6833,46600.0
2013-10-15 12:55:00,18.18,18.19,18.17,18.18,22900.0,13.6833,13.6909,13.6758,13.6833,22900.0
2013-10-15 13:00:00,18.19,18.19,18.18,18.18,88900.0,13.6909,13.6909,13.6833,13.6833,88900.0
2013-10-15 13:05:00,18.19,18.19,18.16,18.18,684300.0,13.6909,13.6909,13.6683,13.6833,684300.0
2013-10-15 13:10:00,18.18,18.19,18.18,18.18,66800.0,13.6833,13.6909,13.6833,13.6833,66800.0
2013-10-15 13:15:00,18.19,18.19,18.18,18.19,35800.0,13.6909,13.6909,13.6833,13.6909,35800.0
2013-10-15 13:20:00,18.18,18.19,18.17,18.18,22600.0,13.6833,13.6909,13.6758,13.6833,22600.0
2013-10-15 13:25:00,18.17,18.18,18.17,18.17,106400.0,13.6758,13.6833,13.6758,13.6758,106400.0
2013-10-15 13:30:00,18.17,18.19,18.16,18.18,75300.0,13.6758,13.6909,13.6683,13.6833,75300.0
2013-10-15 13:35:00,18.18,18.19,18.17,18.19,44100.0,13.6833,13.6909,13.6758,13.6909,44100.0
2013-10-15 13:40:00,18.19,18.19,18.18,18.19,12100.0,13.6909,13.6909,13.6833,13.6909,12100.0
2013-10-15 13:45:00,18.19,18.2,18.18,18.2,19300.0,13.6909,13.6984,13.6833,13.6984,19300.0
2013-10-15 13:50:00,18.2,18.21,18.19,18.21,30800.0,13.6984,13.7059,13.6909,13.7059,30800.0
2013-10-15 13:55:00,18.21,18.21,18.2,18.21,18000.0,13.7059,13.7059,13.6984,13.7059,18000.0
2013-10-15 14:00:00,18.21,18.23,18.2,18.2,109400.0,13.7059,13.721,13.6984,13.6984,109400.0
2013-10-15 14:05:00,18.2,18.21,18.19,18.2,37500.0,13.6984,13.7059,13.6909,13.6984,37500.0
2013-10-15 14:10:00,18.2,18.2,18.16,18.17,78100.0,13.6984,13.6984,13.6683,13.6758,78100.0
2013-10-15 14:15:00,18.17,18.19,18.16,18.17,86300.0,13.6758,13.6909,13.6683,13.6758,86300.0
2013-10-15 14:20:00,18.16,18.17,18.14,18.14,157800.0,13.6683,13.6758,13.6532,13.6532,157800.0
2013-10-15 14:25:00,18.14,18.15,18.11,18.13,333400.0,13.6532,13.6608,13.6307,13.6457,333400.0
2013-10-15 14:30:00,18.13,18.13,18.12,18.13,117300.0,13.6457,13.6457,13.6382,13.6457,117300.0
2013-10-15 14:35:00,18.13,18.13,18.12,18.12,505800.0,13.6457,13.6457,13.6382,13.6382,505800.0
2013-10-15 14:40:00,18.13,18.15,18.12,18.14,181000.0,13.6457,13.6608,13.6382,13.6532,181000.0
2013-10-15 14:45:00,18.14,18.15,18.11,18.14,234800.0,13.6532,13.6608,13.6307,13.6532,234800.0
2013-10-15 14:50:00,18.14,18.16,18.13,18.13,128300.0,13.6532,13.6683,13.6457,13.6457,128300.0
2013-10-15 14:55:00,18.13,18.15,18.13,18.15,135000.0,13.6457,13.6608,13.6457,13.6608,135000.0
2013-10-15 15:00:00,18.15,18.17,18.14,18.15,123800.0,13.6608,13.6758,13.6532,13.6608,123800.0
2013-10-15 15:05:00,18.14,18.17,18.13,18.17,94700.0,13.6532,13.6758,13.6457,13.6758,94700.0
2013-10-15 15:10:00,18.17,18.18,18.15,18.16,128900.0,13.6758,13.6833,13.6608,13.6683,128900.0
2013-10-15 15:15:00,18.15,18.16,18.14,18.15,74900.0,13.6608,13.6683,13.6532,13.6608,74900.0
2013-10-15 15:20:00,18.16,18.16,18.14,18.16,44300.0,13.6683,13.6683,13.6532,13.6683,44300.0
2013-10-15 15:25:00,18.16,18.19,18.16,18.18,83500.0,13.6683,13.6909,13.6683,13.6833,83500.0
2013-10-15 15:30:00,18.17,18.18,18.15,18.16,82000.0,13.6758,13.6833,13.6608,13.6683,82000.0
2013-10-15 15:35:00,18.15,18.16,18.14,18.14,92000.0,13.6608,13.6683,13.6532,13.6532,92000.0
2013-10-15 15:40:00,18.15,18.16,18.14,18.16,192800.0,13.6608,13.6683,13.6532,13.6683,192800.0
2013-10-15 15:45:00,18.16,18.16,18.12,18.14,603100.0,13.6683,13.6683,13.6382,13.6532,603100.0
2013-10-15 15:50:00,18.14,18.15,18.13,18.14,143200.0,13.6532,13.6608,13.6457,13.6532,143200.0
2013-10-15 15:55:00,18.14,18.16,18.14,18.15,300800.0,13.6532,13.6683,13.6532,13.6608,300800.0
2013-10-16 09:30:00,18.17,18.2,18.14,18.15,118800.0,13.6758,13.6984,13.6532,13.6608,118800.0
2013-10-16 09:35:00,18.15,18.18,18.15,18.15,181200.0,13.6608,13.6833,13.6608,13.6608,181200.0
2013-10-16 09:40:00,18.15,18.18,18.15,18.16,231100.0,13.6608,13.6833,13.6608,13.6683,231100.0
2013-10-16 09:45:00,18.16,18.2,18.15,18.16,289200.0,13.6683,13.6984,13.6608,13.6683,289200.0
2013-10-16 09:50:00,18.16,18.18,18.15,18.16,624700.0,13.6683,13.6833,13.6608,13.6683,624700.0
2013-10-16 09:55:00,18.17,18.19,18.16,18.17,196900.0,13.6758,13.6909,13.6683,13.6758,196900.0
2013-10-16 10:00:00,18.18,18.18,18.16,18.16,176100.0,13.6833,13.6833,13.6683,13.6683,176100.0
2013-10-16 10:05:00,18.16,18.18,18.16,18.18,501500.0,13.6683,13.6833,13.6683,13.6833,501500.0
2013-10-16 10:10:00,18.18,18.18,18.17,18.18,324800.0,13.6833,13.6833,13.6758,13.6833,324800.0
2013-10-16 10:15:00,18.18,18.18,18.16,18.17,891200.0,13.6833,13.6833,13.6683,13.6758,891200.0
2013-10-16 10:20:00,18.17,18.18,18.17,18.17,523300.0,13.6758,13.6833,13.6758,13.6758,523300.0
2013-10-16 10:25:00,18.18,18.18,18.16,18.18,956000.0,13.6833,13.6833,13.6683,13.6833,956000.0
2013-10-16 10:30:00,18.17,18.2,18.17,18.18,436400.0,13.6758,13.6984,13.6758,13.6833,436400.0
2013-10-16 10:35:00,18.19,18.19,18.16,18.18,295800.0,13.6909,13.6909,13.6683,13.6833,295800.0
2013-10-16 10:40:00,18.17,18.19,18.16,18.17,588300.0,13.6758,13.6909,13.6683,13.6758,588300.0
2013-10-16 10:45:00,18.18,18.19,18.17,18.18,738300.0,13.6833,13.6909,13.6758,13.6833,738300.0
2013-10-16 10:50:00,18.19,18.19,18.17,18.19,200200.0,13.6909,13.6909,13.6758,13.6909,200200.0
2013-10-16 10:55:00,18.19,18.19,18.18,18.19,34000.0,13.6909,13.6909,13.6833,13.6909,34000.0
2013-10-16 11:00:00,18.18,18.23,18.18,18.21,335900.0,13.6833,13.721,13.6833,13.7059,335900.0
2013-10-16 11:05:00,18.22,18.22,18.2,18.21,142300.0,13.7135,13.7135,13.6984,13.7059,142300.0
2013-10-16 11:10:00,18.21,18.24,18.21,18.23,93200.0,13.7059,13.7285,13.7059,13.721,93200.0
2013-10-16 11:15:00,18.24,18.24,18.23,18.23,111800.0,13.7285,13.7285,13.721,13.721,111800.0
2013-10-16 11:20:00,18.23,18.24,18.18,18.18,286700.0,13.721,13.7285,13.6833,13.6833,286700.0
2013-10-16 11:25:00,18.18,18.19,18.18,18.18,75200.0,13.6833,13.6909,13.6833,13.6833,75200.0
2013-10-16 11:30:00,18.18,18.2,18.18,18.2,81900.0,13.6833,13.6984,13.6833,13.6984,81900.0
2013-10-16 11:35:00,18.2,18.23,18.19,18.23,94400.0,13.6984,13.721,13.6909,13.721,94400.0
2013-10-16 11:40:00,18.23,18.23,18.2,18.21,158300.0,13.721,13.721,13.6984,13.7059,158300.0
2013-10-16 11:45:00,18.21,18.21,18.2,18.21,50000.0,13.7059,13.7059,13.6984,13.7059,50000.0
2013-10-16 11:50:00,18.2,18.21,18.19,18.2,109100.0,13.6984,13.7059,13.6909,13.6984,109100.0
2013-10-16 11:55:00,18.19,18.21,18.18,18.19,237000.0,13.6909,13.7059,13.6833,13.6909,237000.0
2013-10-16 12:00:00,18.2,18.21,18.2,18.2,23000.0,13.6984,13.7059,13.6984,13.6984,23000.0
2013-10-16 12:05:00,18.2,18.23,18.2,18.22,64400.0,13.6984,13.721,13.6984,13.7135,64400.0
2013-10-16 12:10:00,18.22,18.25,18.22,18.23,275700.0,13.7135,13.736,13.7135,13.721,275700.0
2013-10-16 12:15:00,18.23,18.25,18.22,18.25,36500.0,13.721,13.736,13.7135,13.736,36500.0
2013-10-16 12:20:00,18.25,18.25,18.24,18.25,90200.0,13.736,13.736,13.7285,13.736,90200.0
2013-10-16 12:25:00,18.24,18.25,18.24,18.24,36200.0,13.7285,13.736,13.7285,13.7285,36200.0
2013-10-16 12:30:00,18.25,18.25,18.21,18.23,492900.0,13.736,13.736,13.7059,13.721,492900.0
2013-10-16 12:35:00,18.24,18.25,18.23,18.25,103000.0,13.7285,13.736,13.721,13.736,103000.0
2013-10-16 12:40:00,18.25,18.27,18.24,18.25,94600.0,13.736,13.7511,13.7285,13.736,94600.0
2013-10-16 12:45:00,18.25,18.26,18.25,18.26,7500.0,13.736,13.7436,13.736,13.7436,7500.0
2013-10-16 12:50:00,18.26,18.27,18.25,18.27,32400.0,13.7436,13.7511,13.736,13.7511,32400.0
2013-10-16 12:55:00,18.27,18.28,18.26,18.28,73700.0,13.7511,13.7586,13.7436,13.7586,73700.0
2013-10-16 13:00:00,18.28,18.29,18.27,18.28,201400.0,13.7586,13.7661,13.7511,13.7586,201400.0
2013-10-16 13:05:00,18.28,18.28,18.27,18.27,41200.0,13.7586,13.7586,13.7511,13.7511,41200.0
2013-10-16 13:10:00,18.27,18.3,18.26,18.29,319700.0,13.7511,13.7737,13.7436,13.7661,319700.0
2013-10-16 13:15:00,18.29,18.29,18.28,18.29,11300.0,13.7661,13.7661,13.7586,13.7661,11300.0
2013-10-16 13:20:00,18.29,18.29,18.27,18.28,35800.0,13.7661,13.7661,13.7511,13.7586,35800.0
2013-10-16 13:25:00,18.28,18.28,18.27,18.28,29700.0,13.7586,13.7586,13.7511,13.7586,29700.0
2013-10-16 13:30:00,18.27,18.28,18.27,18.28,10400.0,13.7511,13.7586,13.7511,13.7586,10400.0
2013-10-16 13:35:00,18.27,18.28,18.27,18.27,10700.0,13.7511,13.7586,13.7511,13.7511,10700.0
2013-10-16 13:40:00,18.28,18.28,18.27,18.28,136500.0,13.7586,13.7586,13.7511,13.7586,136500.0
2013-10-16 13:45:00,18.28,18.28,18.27,18.28,15300.0,13.7586,13.7586,13.7511,13.7586,15300.0
2013-10-16 13:50:00,18.28,18.28,18.26,18.27,65500.0,13.7586,13.7586,13.7436,13.7511,65500.0
2013-10-16 13:55:00,18.27,18.27,18.26,18.27,116200.0,13.7511,13.7511,13.7436,13.7511,116200.0
2013-10-16 14:00:00,18.26,18.27,18.26,18.27,96600.0,13.7436,13.7511,13.7436,13.7511,96600.0
2013-10-16 14:05:00,18.27,18.27,18.26,18.27,24700.0,13.7511,13.7511,13.7436,13.7511,24700.0
2013-10-16 14:10:00,18.27,18.27,18.25,18.25,152500.0,13.7511,13.7511,13.736,13.736,152500.0
2013-10-16 14:15:00,18.25,18.26,18.23,18.23,108600.0,13.736,13.7436,13.721,13.721,108600.0
2013-10-16 14:20:00,18.23,18.24,18.23,18.23,23800.0,13.721,13.7285,13.721,13.721,23800.0
2013-10-16 14:25:00,18.23,18.24,18.22,18.22,124900.0,13.721,13.7285,13.7135,13.7135,124900.0
2013-10-16 14:30:00,18.23,18.25,18.22,18.25,121100.0,13.721,13.736,13.7135,13.736,121100.0
2013-10-16 14:35:00,18.25,18.25,18.24,18.25,17000.0,13.736,13.736,13.7285,13.736,17000.0
2013-10-16 14:40:00,18.25,18.25,18.24,18.25,27400.0,13.736,13.736,13.7285,13.736,27400.0
2013-10-16 14:45:00,18.25,18.26,18.24,18.26,102400.0,13.736,13.7436,13.7285,13.7436,102400.0
2013-10-16 14:50:00,18.26,18.26,18.25,18.26,19200.0,13.7436,13.7436,13.736,13.7436,19200.0
2013-10-16 14:55:00,18.26,18.26,18.25,18.25,23600.0,13.7436,13.7436,13.736,13.736,23600.0
2013-10-16 15:00:00,18.26,18.26,18.25,18.26,103000.0,13.7436,13.7436,13.736,13.7436,103000.0
2013-10-16 15:05:00,18.25,18.26,18.25,18.25,254100.0,13.736,13.7436,13.736,13.736,254100.0
2013-10-16 15:10:00,18.25,18.26,18.25,18.26,82000.0,13.736,13.7436,13.736,13.7436,82000.0
2013-10-16 15:15:00,18.25,18.29,18.25,18.29,163400.0,13.736,13.7661,13.736,13.7661,163400.0
2013-10-16 15:20:00,18.29,18.3,18.27,18.28,218400.0,13.7661,13.7737,13.7511,13.7586,218400.0
2013-10-16 15:25:00,18.28,18.28,18.25,18.25,133700.0,13.7586,13.7586,13.736,13.736,133700.0
2013-10-16 15:30:00,18.26,18.27,18.25,18.26,75900.0,13.7436,13.7511,13.736,13.7436,75900.0
2013-10-16 15:35:00,18.26,18.27,18.26,18.27,48300.0,13.7436,13.7511,13.7436,13.7511,48300.0
2013-10-16 15:40:00,18.26,18.27,18.26,18.27,63400.0,13.7436,13.7511,13.7436,13.7511,63400.0
2013-10-16 15:45:00,18.26,18.27,18.26,18.27,126000.0,13.7436,13.7511,13.7436,13.7511,126000.0
2013-10-16 15:50:00,18.27,18.29,18.26,18.26,256500.0,13.7511,13.7661,13.7436,13.7436,256500.0
2013-10-16 15:55:00,18.27,18.27,18.26,18.27,228900.0,13.7511,13.7511,13.7436,13.7511,228900.0
2013-10-17 09:30:00,18.25,18.32,18.18,18.32,222800.0,13.736,13.7887,13.6833,13.7887,222800.0
2013-10-17 09:35:00,18.31,18.5,18.3,18.47,462300.0,13.7812,13.9242,13.7737,13.9016,462300.0
2013-10-17 09:40:00,18.47,18.47,18.42,18.46,124600.0,13.9016,13.9016,13.864,13.8941,124600.0
2013-10-17 09:45:00,18.47,18.48,18.43,18.45,89000.0,13.9016,13.9091,13.8715,13.8866,89000.0
2013-10-17 09:50:00,18.44,18.45,18.4,18.41,211300.0,13.879,13.8866,13.8489,13.8565,211300.0
2013-10-17 09:55:00,18.41,18.44,18.4,18.42,122100.0,13.8565,13.879,13.8489,13.864,122100.0
2013-10-17 10:00:00,18.43,18.43,18.4,18.41,152700.0,13.8715,13.8715,13.8489,13.8565,152700.0
2013-10-17 10:05:00,18.41,18.43,18.39,18.42,121500.0,13.8565,13.8715,13.8414,13.864,121500.0
2013-10-17 10:10:00,18.42,18.44,18.41,18.44,127000.0,13.864,13.879,13.8565,13.879,127000.0
2013-10-17 10:15:00,18.44,18.47,18.43,18.46,141200.0,13.879,13.9016,13.8715,13.8941,141200.0
2013-10-17 10:20:00,18.46,18.47,18.45,18.47,62100.0,13.8941,13.9016,13.8866,13.9016,62100.0
2013-10-17 10:25:00,18.47,18.54,18.46,18.53,287300.0,13.9016,13.9543,13.8941,13.9468,287300.0
2013-10-17 10:30:00,18.53,18.53,18.52,18.52,38700.0,13.9468,13.9468,13.9392,13.9392,38700.0
2013-10-17 10:35:00,18.53,18.61,18.52,18.6,219700.0,13.9468,14.007,13.9392,13.9995,219700.0
2013-10-17 10:40:00,18.6,18.66,18.6,18.65,387400.0,13.9995,14.0446,13.9995,14.0371,387400.0
2013-10-17 10:45:00,18.65,18.69,18.64,18.68,476200.0,14.0371,14.0672,14.0296,14.0597,476200.0
2013-10-17 10:50:00,18.68,18.7,18.64,18.64,341200.0,14.0597,14.0747,14.0296,14.0296,341200.0
2013-10-17 10:55:00,18.64,18.67,18.62,18.65,220700.0,14.0296,14.0521,14.0145,14.0371,220700.0
2013-10-17 11:00:00,18.66,18.67,18.64,18.67,98200.0,14.0446,14.0521,14.0296,14.0521,98200.0
2013-10-17 11:05:00,18.67,18.68,18.64,18.64,110400.0,14.0521,14.0597,14.0296,14.0296,110400.0
2013-10-17 11:10:00,18.64,18.66,18.63,18.63,154100.0,14.0296,14.0446,14.022,14.022,154100.0
2013-10-17 11:15:00,18.63,18.66,18.63,18.66,70200.0,14.022,14.0446,14.022,14.0446,70200.0
2013-10-17 11:20:00,18.66,18.67,18.64,18.64,68500.0,14.0446,14.0521,14.0296,14.0296,68500.0
2013-10-17 11:25:00,18.64,18.66,18.64,18.66,57400.0,14.0296,14.0446,14.0296,14.0446,57400.0
2013-10-17 11:30:00,18.65,18.66,18.63,18.64,105200.0,14.0371,14.0446,14.022,14.0296,105200.0
2013-10-17 11:35:00,18.64,18.66,18.63,18.66,64800.0,14.0296,14.0446,14.022,14.0446,64800.0
2013-10-17 11:40:00,18.65,18.67,18.64,18.64,103700.0,14.0371,14.0521,14.0296,14.0296,103700.0
2013-10-17 11:45:00,18.64,18.65,18.63,18.64,62500.0,14.0296,14.0371,14.022,14.0296,62500.0
2013-10-17 11:50:00,18.64,18.65,18.64,18.65,37900.0,14.0296,14.0371,14.0296,14.0371,37900.0
2013-10-17 11:55:00,18.65,18.65,18.64,18.65,13400.0,14.0371,14.0371,14.0296,14.0371,13400.0
2013-10-17 12:00:00,18.65,18.66,18.64,18.66,40700.0,14.0371,14.0446,14.0296,14.0446,40700.0
2013-10-17 12:05:00,18.66,18.66,18.65,18.66,31600.0,14.0446,14.0446,14.0371,14.0446,31600.0
2013-10-17 12:10:00,18.65,18.66,18.65,18.66,35400.0,14.0371,14.0446,14.0371,14.0446,35400.0
2013-10-17 12:15:00,18.66,18.71,18.66,18.67,338100.0,14.0446,14.0823,14.0446,14.0521,338100.0
2013-10-17 12:20:00,18.67,18.68,18.65,18.65,69000.0,14.0521,14.0597,14.0371,14.0371,69000.0
2013-10-17 12:25:00,18.64,18.65,18.63,18.63,51600.0,14.0296,14.0371,14.022,14.022,51600.0
2013-10-17 12:30:00,18.64,18.66,18.64,18.64,109600.0,14.0296,14.0446,14.0296,14.0296,109600.0
2013-10-17 12:35:00,18.64,18.66,18.63,18.66,107600.0,14.0296,14.0446,14.022,14.0446,107600.0
2013-10-17 12:40:00,18.66,18.66,18.65,18.66,23700.0,14.0446,14.0446,14.0371,14.0446,23700.0
2013-10-17 12:45:00,18.66,18.66,18.61,18.65,171800.0,14.0446,14.0446,14.007,14.0371,171800.0
2013-10-17 12:50:00,18.65,18.65,18.62,18.63,128800.0,14.0371,14.0371,14.0145,14.022,128800.0
2013-10-17 12:55:00,18.63,18.64,18.61,18.63,136100.0,14.022,14.0296,14.007,14.022,136100.0
2013-10-17 13:00:00,18.63,18.63,18.6,18.6,73200.0,14.022,14.022,13.9995,13.9995,73200.0
2013-10-17 13:05:00,18.61,18.62,18.6,18.6,69800.0,14.007,14.0145,13.9995,13.9995,69800.0
2013-10-17 13:10:00,18.6,18.62,18.6,18.6,55900.0,13.9995,14.0145,13.9995,13.9995,55900.0
2013-10-17 13:15:00,18.61,18.64,18.6,18.63,268200.0,14.007,14.0296,13.9995,14.022,268200.0
2013-10-17 13:20:00,18.64,18.64,18.62,18.63,48800.0,14.0296,14.0296,14.0145,14.022,48800.0
2013-10-17 13:25:00,18.63,18.63,18.59,18.6,60000.0,14.022,14.022,13.9919,13.9995,60000.0
2013-10-17 13:30:00,18.6,18.6,18.58,18.59,42000.0,13.9995,13.9995,13.9844,13.9919,42000.0
2013-10-17 13:35:00,18.59,18.6,18.58,18.58,24000.0,13.9919,13.9995,13.9844,13.9844,24000.0
2013-10-17 13:40:00,18.58,18.6,18.58,18.59,41900.0,13.9844,13.9995,13.9844,13.9919,41900.0
2013-10-17 13:45:00,18.6,18.6,18.59,18.59,34100.0,13.9995,13.9995,13.9919,13.9919,34100.0
2013-10-17 13:50:00,18.58,18.59,18.58,18.59,10000.0,13.9844,13.9919,13.9844,13.9919,10000.0
2013-10-17 13:55:00,18.58,18.59,18.58,18.58,6400.0,13.9844,13.9919,13.9844,13.9844,6400.0
2013-10-17 14:00:00,18.59,18.59,18.58,18.59,301600.0,13.9919,13.9919,13.9844,13.9919,301600.0
2013-10-17 14:05:00,18.58,18.59,18.58,18.59,315500.0,13.9844,13.9919,13.9844,13.9919,315500.0
2013-10-17 14:10:00,18.59,18.59,18.58,18.59,75200.0,13.9919,13.9919,13.9844,13.9919,75200.0
2013-10-17 14:15:00,18.58,18.59,18.58,18.59,29700.0,13.9844,13.9919,13.9844,13.9919,29700.0
2013-10-17 14:20:00,18.59,18.62,18.59,18.62,272900.0,13.9919,14.0145,13.9919,14.0145,272900.0
2013-10-17 14:25:00,18.62,18.63,18.62,18.63,37800.0,14.0145,14.022,14.0145,14.022,37800.0
2013-10-17 14:30:00,18.63,18.65,18.63,18.65,56100.0,14.022,14.0371,14.022,14.0371,56100.0
2013-10-17 14:35:00,18.65,18.65,18.62,18.62,104000.0,14.0371,14.0371,14.0145,14.0145,104000.0
2013-10-17 14:40:00,18.63,18.66,18.62,18.66,54500.0,14.022,14.0446,14.0145,14.0446,54500.0
2013-10-17 14:45:00,18.66,18.66,18.64,18.66,89000.0,14.0446,14.0446,14.0296,14.0446,89000.0
2013-10-17 14:50:00,18.65,18.68,18.65,18.68,109600.0,14.0371,14.0597,14.0371,14.0597,109600.0
2013-10-17 14:55:00,18.68,18.68,18.67,18.67,28800.0,14.0597,14.0597,14.0521,14.0521,28800.0
2013-10-17 15:00:00,18.67,18.68,18.63,18.64,185300.0,14.0521,14.0597,14.022,14.0296,185300.0
2013-10-17 15:05:00,18.63,18.66,18.63,18.66,187600.0,14.022,14.0446,14.022,14.0446,187600.0
2013-10-17 15:10:00,18.66,18.66,18.63,18.64,122800.0,14.0446,14.0446,14.022,14.0296,122800.0
2013-10-17 15:15:00,18.64,18.65,18.63,18.65,102200.0,14.0296,14.0371,14.022,14.0371,102200.0
2013-10-17 15:20:00,18.66,18.66,18.65,18.65,58400.0,14.0446,14.0446,14.0371,14.0371,58400.0
2013-10-17 15:25:00,18.66,18.67,18.65,18.67,92200.0,14.0446,14.0521,14.0371,14.0521,92200.0
2013-10-17 15:30:00,18.66,18.67,18.66,18.66,53800.0,14.0446,14.0521,14.0446,14.0446,53800.0
2013-10-17 15:35:00,18.66,18.69,18.66,18.69,221200.0,14.0446,14.0672,14.0446,14.0672,221200.0
2013-10-17 15:40:00,18.69,18.69,18.65,18.67,363600.0,14.0672,14.0672,14.0371,14.0521,363600.0
2013-10-17 15:45:00,18.67,18.67,18.65,18.65,186100.0,14.0521,14.0521,14.0371,14.0371,186100.0
2013-10-17 15:50:00,18.65,18.66,18.62,18.63,262000.0,14.0371,14.0446,14.0145,14.022,262000.0
2013-10-17 15:55:00,18.63,18.66,18.61,18.65,537800.0,14.022,14.0446,14.007,14.0371,537800.0
2013-10-18 09:30:00,18.77,18.79,18.73,18.78,317700.0,14.1274,14.1425,14.0973,14.1349,317700.0
2013-10-18 09:35:00,18.78,18.78,18.7,18.74,367700.0,14.1349,14.1349,14.0747,14.1048,367700.0
2013-10-18 09:40:00,18.75,18.8,18.73,18.79,196200.0,14.1124,14.15,14.0973,14.1425,196200.0
2013-10-18 09:45:00,18.79,18.84,18.77,18.84,280700.0,14.1425,14.1801,14.1274,14.1801,280700.0
2013-10-18 09:50:00,18.84,18.9,18.84,18.9,108900.0,14.1801,14.2253,14.1801,14.2253,108900.0
2013-10-18 09:55:00,18.9,18.91,18.89,18.91,159900.0,14.2253,14.2328,14.2177,14.2328,159900.0
2013-10-18 10:00:00,18.91,18.92,18.85,18.87,313700.0,14.2328,14.2403,14.1876,14.2027,313700.0
2013-10-18 10:05:00,18.85,18.88,18.85,18.85,209500.0,14.1876,14.2102,14.1876,14.1876,209500.0
2013-10-18 10:10:00,18.85,18.85,18.83,18.83,130500.0,14.1876,14.1876,14.1726,14.1726,130500.0
2013-10-18 10:15:00,18.84,18.88,18.82,18.88,292700.0,14.1801,14.2102,14.165,14.2102,292700.0
2013-10-18 10:20:00,18.87,18.88,18.84,18.87,277700.0,14.2027,14.2102,14.1801,14.2027,277700.0
2013-10-18 10:25:00,18.87,18.88,18.85,18.88,449800.0,14.2027,14.2102,14.1876,14.2102,449800.0
2013-10-18 10:30:00,18.88,18.89,18.87,18.88,133700.0,14.2102,14.2177,14.2027,14.2102,133700.0
2013-10-18 10:35:00,18.88,18.89,18.87,18.89,215600.0,14.2102,14.2177,14.2027,14.2177,215600.0
2013-10-18 10:40:00,18.89,18.92,18.88,18.92,57000.0,14.2177,14.2403,14.2102,14.2403,57000.0
2013-10-18 10:45:00,18.91,18.95,18.91,18.95,180400.0,14.2328,14.2629,14.2328,14.2629,180400.0
2013-10-18 10:50:00,18.95,19.0,18.94,19.0,154900.0,14.2629,14.3005,14.2554,14.3005,154900.0
2013-10-18 10:55:00,19.0,19.03,18.99,18.99,243300.0,14.3005,14.3231,14.293,14.293,243300.0
2013-10-18 11:00:00,19.0,19.0,18.96,18.99,544900.0,14.3005,14.3005,14.2704,14.293,544900.0
2013-10-18 11:05:00,18.98,18.99,18.96,18.96,181900.0,14.2855,14.293,14.2704,14.2704,181900.0
2013-10-18 11:10:00,18.96,18.97,18.95,18.97,126100.0,14.2704,14.2779,14.2629,14.2779,126100.0
2013-10-18 11:15:00,18.97,18.97,18.96,18.97,23000.0,14.2779,14.2779,14.2704,14.2779,23000.0
2013-10-18 11:20:00,18.97,18.99,18.94,18.94,250400.0,14.2779,14.293,14.2554,14.2554,250400.0
2013-10-18 11:25:00,18.94,18.95,18.89,18.9,186900.0,14.2554,14.2629,14.2177,14.2253,186900.0
2013-10-18 11:30:00,18.9,18.94,18.9,18.94,79100.0,14.2253,14.2554,14.2253,14.2554,79100.0
2013-10-18 11:35:00,18.94,18.94,18.92,18.93,193300.0,14.2554,14.2554,14.2403,14.2478,193300.0
2013-10-18 11:40:00,18.93,18.94,18.92,18.94,40900.0,14.2478,14.2554,14.2403,14.2554,40900.0
2013-10-18 11:45:00,18.94,18.94,18.93,18.94,42700.0,14.2554,14.2554,14.2478,14.2554,42700.0
2013-10-18 11:50:00,18.94,18.94,18.9,18.92,194000.0,14.2554,14.2554,14.2253,14.2403,194000.0
2013-10-18 11:55:00,18.91,18.94,18.91,18.94,188200.0,14.2328,14.2554,14.2328,14.2554,188200.0
2013-10-18 12:00:00,18.94,18.96,18.93,18.94,361200.0,14.2554,14.2704,14.2478,14.2554,361200.0
2013-10-18 12:05:00,18.94,18.96,18.93,18.96,245000.0,14.2554,14.2704,14.2478,14.2704,245000.0
2013-10-18 12:10:00,18.96,18.98,18.95,18.96,116900.0,14.2704,14.2855,14.2629,14.2704,116900.0
2013-10-18 12:15:00,18.96,18.97,18.94,18.96,122800.0,14.2704,14.2779,14.2554,14.2704,122800.0
2013-10-18 12:20:00,18.96,18.96,18.94,18.95,55600.0,14.2704,14.2704,14.2554,14.2629,55600.0
2013-10-18 12:25:00,18.95,18.96,18.94,18.95,64400.0,14.2629,14.2704,14.2554,14.2629,64400.0
2013-10-18 12:30:00,18.95,18.95,18.94,18.95,68200.0,14.2629,14.2629,14.2554,14.2629,68200.0
2013-10-18 12:35:00,18.95,18.98,18.94,18.98,461800.0,14.2629,14.2855,14.2554,14.2855,461800.0
2013-10-18 12:40:00,18.98,19.0,18.96,18.97,236600.0,14.2855,14.3005,14.2704,14.2779,236600.0
2013-10-18 12:45:00,18.97,18.99,18.96,18.96,164300.0,14.2779,14.293,14.2704,14.2704,164300.0
2013-10-18 12:50:00,18.96,18.97,18.95,18.96,90000.0,14.2704,14.2779,14.2629,14.2704,90000.0
2013-10-18 12:55:00,18.96,18.98,18.95,18.98,59900.0,14.2704,14.2855,14.2629,14.2855,59900.0
2013-10-18 13:00:00,18.98,18.99,18.96,18.98,237300.0,14.2855,14.293,14.2704,14.2855,237300.0
2013-10-18 13:05:00,18.98,19.0,18.97,19.0,117300.0,14.2855,14.3005,14.2779,14.3005,117300.0
2013-10-18 13:10:00,19.0,19.0,18.99,19.0,64800.0,14.3005,14.3005,14.293,14.3005,64800.0
2013-10-18 13:15:00,19.0,19.0,18.99,19.0,60100.0,14.3005,14.3005,14.293,14.3005,60100.0
2013-10-18 13:20:00,19.0,19.0,18.98,18.98,164500.0,14.3005,14.3005,14.2855,14.2855,164500.0
2013-10-18 13:25:00,18.99,19.0,18.98,19.0,59500.0,14.293,14.3005,14.2855,14.3005,59500.0
2013-10-18 13:30:00,19.0,19.0,18.99,19.0,94700.0,14.3005,14.3005,14.293,14.3005,94700.0
2013-10-18 13:35:00,19.0,19.01,18.99,19.01,128000.0,14.3005,14.3081,14.293,14.3081,128000.0
2013-10-18 13:40:00,19.01,19.02,19.01,19.02,114500.0,14.3081,14.3156,14.3081,14.3156,114500.0
2013-10-18 13:45:00,19.02,19.03,19.01,19.03,98400.0,14.3156,14.3231,14.3081,14.3231,98400.0
2013-10-18 13:50:00,19.03,19.04,19.02,19.04,97500.0,14.3231,14.3306,14.3156,14.3306,97500.0
2013-10-18 13:55:00,19.04,19.06,19.03,19.05,146700.0,14.3306,14.3457,14.3231,14.3382,146700.0
2013-10-18 14:00:00,19.05,19.09,19.05,19.08,388400.0,14.3382,14.3683,14.3382,14.3607,388400.0
2013-10-18 14:05:00,19.08,19.09,19.07,19.09,546800.0,14.3607,14.3683,14.3532,14.3683,546800.0
2013-10-18 14:10:00,19.09,19.09,19.08,19.09,118200.0,14.3683,14.3683,14.3607,14.3683,118200.0
2013-10-18 14:15:00,19.09,19.13,19.08,19.13,762800.0,14.3683,14.3984,14.3607,14.3984,762800.0
2013-10-18 14:20:00,19.12,19.16,19.11,19.11,282300.0,14.3908,14.421,14.3833,14.3833,282300.0
2013-10-18 14:25:00,19.11,19.14,19.1,19.14,146500.0,14.3833,14.4059,14.3758,14.4059,146500.0
2013-10-18 14:30:00,19.14,19.14,19.1,19.13,128600.0,14.4059,14.4059,14.3758,14.3984,128600.0
2013-10-18 14:35:00,19.13,19.13,19.1,19.1,109900.0,14.3984,14.3984,14.3758,14.3758,109900.0
2013-10-18 14:40:00,19.11,19.11,19.1,19.1,23100.0,14.3833,14.3833,14.3758,14.3758,23100.0
2013-10-18 14:45:00,19.11,19.11,19.09,19.09,106700.0,14.3833,14.3833,14.3683,14.3683,106700.0
2013-10-18 14:50:00,19.09,19.1,19.09,19.09,62500.0,14.3683,14.3758,14.3683,14.3683,62500.0
2013-10-18 14:55:00,19.09,19.1,19.09,19.1,123400.0,14.3683,14.3758,14.3683,14.3758,123400.0
2013-10-18 15:00:00,19.09,19.12,19.09,19.12,225000.0,14.3683,14.3908,14.3683,14.3908,225000.0
2013-10-18 15:05:00,19.11,19.12,19.09,19.09,179600.0,14.3833,14.3908,14.3683,14.3683,179600.0
2013-10-18 15:10:00,19.09,19.1,19.08,19.09,170500.0,14.3683,14.3758,14.3607,14.3683,170500.0
2013-10-18 15:15:00,19.09,19.13,19.09,19.12,622300.0,14.3683,14.3984,14.3683,14.3908,622300.0
2013-10-18 15:20:00,19.13,19.13,19.11,19.13,191700.0,14.3984,14.3984,14.3833,14.3984,191700.0
2013-10-18 15:25:00,19.13,19.13,19.12,19.12,205000.0,14.3984,14.3984,14.3908,14.3908,205000.0
2013-10-18 15:30:00,19.12,19.13,19.12,19.13,252400.0,14.3908,14.3984,14.3908,14.3984,252400.0
2013-10-18 15:35:00,19.13,19.13,19.12,19.13,224200.0,14.3984,14.3984,14.3908,14.3984,224200.0
2013-10-18 15:40:00,19.13,19.15,19.1,19.13,389200.0,14.3984,14.4134,14.3758,14.3984,389200.0
2013-10-18 15:45:00,19.13,19.13,19.11,19.12,245300.0,14.3984,14.3984,14.3833,14.3908,245300.0
2013-10-18 15:50:00,19.11,19.12,19.09,19.1,722400.0,14.3833,14.3908,14.3683,14.3758,722400.0
2013-10-18 15:55:00,19.1,19.11,19.06,19.06,989200.0,14.3758,14.3833,14.3457,14.3457,989200.0
2013-10-21 09:30:00,18.95,18.97,18.9,18.91,382500.0,14.2629,14.2779,14.2253,14.2328,382500.0
2013-10-21 09:35:00,18.91,18.92,18.89,18.91,301800.0,14.2328,14.2403,14.2177,14.2328,301800.0
2013-10-21 09:40:00,18.91,18.95,18.89,18.94,290700.0,14.2328,14.2629,14.2177,14.2554,290700.0
2013-10-21 09:45:00,18.95,18.95,18.91,18.91,70200.0,14.2629,14.2629,14.2328,14.2328,70200.0
2013-10-21 09:50:00,18.92,18.92,18.87,18.88,263400.0,14.2403,14.2403,14.2027,14.2102,263400.0
2013-10-21 09:55:00,18.88,18.96,18.88,18.96,479900.0,14.2102,14.2704,14.2102,14.2704,479900.0
2013-10-21 10:00:00,18.96,18.96,18.93,18.96,177500.0,14.2704,14.2704,14.2478,14.2704,177500.0
2013-10-21 10:05:00,18.96,18.97,18.94,18.95,89500.0,14.2704,14.2779,14.2554,14.2629,89500.0
2013-10-21 10:10:00,18.95,18.96,18.91,18.91,111900.0,14.2629,14.2704,14.2328,14.2328,111900.0
2013-10-21 10:15:00,18.91,18.93,18.9,18.93,270600.0,14.2328,14.2478,14.2253,14.2478,270600.0
2013-10-21 10:20:00,18.93,18.95,18.92,18.95,53500.0,14.2478,14.2629,14.2403,14.2629,53500.0
2013-10-21 10:25:00,18.95,18.96,18.95,18.96,23800.0,14.2629,14.2704,14.2629,14.2704,23800.0
2013-10-21 10:30:00,18.96,18.97,18.95,18.96,103700.0,14.2704,14.2779,14.2629,14.2704,103700.0
2013-10-21 10:35:00,18.96,18.96,18.95,18.96,77100.0,14.2704,14.2704,14.2629,14.2704,77100.0
2013-10-21 10:40:00,18.96,18.96,18.95,18.96,37300.0,14.2704,14.2704,14.2629,14.2704,37300.0
2013-10-21 10:45:00,18.95,18.96,18.95,18.96,59300.0,14.2629,14.2704,14.2629,14.2704,59300.0
2013-10-21 10:50:00,18.96,18.96,18.93,18.94,224000.0,14.2704,14.2704,14.2478,14.2554,224000.0
2013-10-21 10:55:00,18.94,18.97,18.94,18.96,40200.0,14.2554,14.2779,14.2554,14.2704,40200.0
2013-10-21 11:00:00,18.96,18.97,18.96,18.97,8500.0,14.2704,14.2779,14.2704,14.2779,8500.0
2013-10-21 11:05:00,18.96,18.97,18.96,18.97,13600.0,14.2704,14.2779,14.2704,14.2779,13600.0
2013-10-21 11:10:00,18.96,18.99,18.96,18.99,50100.0,14.2704,14.293,14.2704,14.293,50100.0
2013-10-21 11:15:00,18.99,19.01,18.97,18.97,265000.0,14.293,14.3081,14.2779,14.2779,265000.0
2013-10-21 11:20:00,18.97,18.98,18.96,18.98,133700.0,14.2779,14.2855,14.2704,14.2855,133700.0
2013-10-21 11:25:00,18.98,18.99,18.96,18.97,136400.0,14.2855,14.293,14.2704,14.2779,136400.0
2013-10-21 11:30:00,18.96,18.97,18.93,18.93,51600.0,14.2704,14.2779,14.2478,14.2478,51600.0
2013-10-21 11:35:00,18.93,18.94,18.92,18.94,301800.0,14.2478,14.2554,14.2403,14.2554,301800.0
2013-10-21 11:40:00,18.94,18.95,18.93,18.94,68700.0,14.2554,14.2629,14.2478,14.2554,68700.0
2013-10-21 11:45:00,18.95,18.95,18.93,18.93,40700.0,14.2629,14.2629,14.2478,14.2478,40700.0
2013-10-21 11:50:00,18.93,18.96,18.93,18.96,52000.0,14.2478,14.2704,14.2478,14.2704,52000.0
2013-10-21 11:55:00,18.96,18.97,18.95,18.97,38800.0,14.2704,14.2779,14.2629,14.2779,38800.0
2013-10-21 12:00:00,18.97,18.97,18.95,18.96,52700.0,14.2779,14.2779,14.2629,14.2704,52700.0
2013-10-21 12:05:00,18.96,18.97,18.95,18.95,41500.0,14.2704,14.2779,14.2629,14.2629,41500.0
2013-10-21 12:10:00,18.95,18.95,18.93,18.94,25200.0,14.2629,14.2629,14.2478,14.2554,25200.0
2013-10-21 12:15:00,18.95,18.96,18.94,18.95,95400.0,14.2629,14.2704,14.2554,14.2629,95400.0
2013-10-21 12:20:00,18.95,18.96,18.93,18.93,59500.0,14.2629,14.2704,14.2478,14.2478,59500.0
2013-10-21 12:25:00,18.93,18.96,18.93,18.95,64300.0,14.2478,14.2704,14.2478,14.2629,64300.0
2013-10-21 12:30:00,18.95,18.96,18.95,18.96,11800.0,14.2629,14.2704,14.2629,14.2704,11800.0
2013-10-21 12:35:00,18.96,18.97,18.95,18.97,20100.0,14.2704,14.2779,14.2629,14.2779,20100.0
2013-10-21 12:40:00,18.96,18.97,18.93,18.93,123800.0,14.2704,14.2779,14.2478,14.2478,123800.0
2013-10-21 12:45:00,18.94,18.94,18.92,18.94,370000.0,14.2554,14.2554,14.2403,14.2554,370000.0
2013-10-21 12:50:00,18.94,18.94,18.93,18.94,8600.0,14.2554,14.2554,14.2478,14.2554,8600.0
2013-10-21 12:55:00,18.93,18.95,18.93,18.95,17900.0,14.2478,14.2629,14.2478,14.2629,17900.0
2013-10-21 13:00:00,18.95,18.96,18.93,18.93,97400.0,14.2629,14.2704,14.2478,14.2478,97400.0
2013-10-21 13:05:00,18.94,18.95,18.94,18.94,15000.0,14.2554,14.2629,14.2554,14.2554,15000.0
2013-10-21 13:10:00,18.94,18.95,18.94,18.95,23300.0,14.2554,14.2629,14.2554,14.2629,23300.0
2013-10-21 13:15:00,18.95,18.95,18.94,18.95,156300.0,14.2629,14.2629,14.2554,14.2629,156300.0
2013-10-21 13:20:00,18.94,18.95,18.94,18.95,41600.0,14.2554,14.2629,14.2554,14.2629,41600.0
2013-10-21 13:25:00,18.94,18.95,18.94,18.94,4500.0,14.2554,14.2629,14.2554,14.2554,4500.0
2013-10-21 13:30:00,18.95,18.95,18.94,18.95,15900.0,14.2629,14.2629,14.2554,14.2629,15900.0
2013-10-21 13:35:00,18.95,18.95,18.93,18.94,546600.0,14.2629,14.2629,14.2478,14.2554,546600.0
2013-10-21 13:40:00,18.95,18.95,18.94,18.95,15100.0,14.2629,14.2629,14.2554,14.2629,15100.0
2013-10-21 13:45:00,18.94,18.95,18.94,18.94,4400.0,14.2554,14.2629,14.2554,14.2554,4400.0
2013-10-21 13:50:00,18.95,18.95,18.94,18.95,8800.0,14.2629,14.2629,14.2554,14.2629,8800.0
2013-10-21 13:55:00,18.95,18.95,18.94,18.95,21900.0,14.2629,14.2629,14.2554,14.2629,21900.0
2013-10-21 14:00:00,18.95,18.95,18.94,18.95,176200.0,14.2629,14.2629,14.2554,14.2629,176200.0
2013-10-21 14:05:00,18.94,18.95,18.94,18.95,38000.0,14.2554,14.2629,14.2554,14.2629,38000.0
2013-10-21 14:10:00,18.94,18.95,18.94,18.95,198700.0,14.2554,14.2629,14.2554,14.2629,198700.0
2013-10-21 14:15:00,18.94,18.95,18.94,18.95,256000.0,14.2554,14.2629,14.2554,14.2629,256000.0
2013-10-21 14:20:00,18.94,18.95,18.94,18.94,149700.0,14.2554,14.2629,14.2554,14.2554,149700.0
2013-10-21 14:25:00,18.95,18.96,18.94,18.95,58800.0,14.2629,14.2704,14.2554,14.2629,58800.0
2013-10-21 14:30:00,18.96,18.96,18.95,18.96,84000.0,14.2704,14.2704,14.2629,14.2704,84000.0
2013-10-21 14:35:00,18.96,18.96,18.95,18.95,27600.0,14.2704,14.2704,14.2629,14.2629,27600.0
2013-10-21 14:40:00,18.96,18.96,18.94,18.96,232100.0,14.2704,14.2704,14.2554,14.2704,232100.0
2013-10-21 14:45:00,18.95,18.96,18.94,18.95,281600.0,14.2629,14.2704,14.2554,14.2629,281600.0
2013-10-21 14:50:00,18.95,18.95,18.94,18.95,25500.0,14.2629,14.2629,14.2554,14.2629,25500.0
2013-10-21 14:55:00,18.95,18.95,18.94,18.95,33600.0,14.2629,14.2629,14.2554,14.2629,33600.0
2013-10-21 15:00:00,18.95,18.96,18.94,18.96,135600.0,14.2629,14.2704,14.2554,14.2704,135600.0
2013-10-21 15:05:00,18.96,18.98,18.95,18.96,205500.0,14.2704,14.2855,14.2629,14.2704,205500.0
2013-10-21 15:10:00,18.96,18.97,18.96,18.97,11300.0,14.2704,14.2779,14.2704,14.2779,11300.0
2013-10-21 15:15:00,18.96,18.99,18.96,18.99,76800.0,14.2704,14.293,14.2704,14.293,76800.0
2013-10-21 15:20:00,18.99,18.99,18.98,18.98,48900.0,14.293,14.293,14.2855,14.2855,48900.0
2013-10-21 15:25:00,18.98,18.99,18.98,18.99,56700.0,14.2855,14.293,14.2855,14.293,56700.0
2013-10-21 15:30:00,18.99,18.99,18.98,18.99,67400.0,14.293,14.293,14.2855,14.293,67400.0
2013-10-21 15:35:00,18.99,18.99,18.98,18.99,67100.0,14.293,14.293,14.2855,14.293,67100.0
2013-10-21 15:40:00,18.98,18.99,18.98,18.99,69700.0,14.2855,14.293,14.2855,14.293,69700.0
2013-10-21 15:45:00,18.99,18.99,18.97,18.97,203600.0,14.293,14.293,14.2779,14.2779,203600.0
2013-10-21 15:50:00,18.98,18.98,18.97,18.98,76200.0,14.2855,14.2855,14.2779,14.2855,76200.0
2013-10-21 15:55:00,18.98,18.98,18.97,18.98,244700.0,14.2855,14.2855,14.2779,14.2855,244700.0
2013-10-22 09:30:00,19.06,19.11,19.03,19.03,181300.0,14.3457,14.3833,14.3231,14.3231,181300.0
2013-10-22 09:35:00,19.04,19.08,19.02,19.07,206700.0,14.3306,14.3607,14.3156,14.3532,206700.0
2013-10-22 09:40:00,19.07,19.1,19.06,19.1,273800.0,14.3532,14.3758,14.3457,14.3758,273800.0
2013-10-22 09:45:00,19.1,19.14,19.1,19.14,224400.0,14.3758,14.4059,14.3758,14.4059,224400.0
2013-10-22 09:50:00,19.14,19.24,19.12,19.2,274700.0,14.4059,14.4812,14.3908,14.4511,274700.0
2013-10-22 09:55:00,19.2,19.2,19.13,19.15,52400.0,14.4511,14.4511,14.3984,14.4134,52400.0
2013-10-22 10:00:00,19.15,19.18,19.14,19.18,66300.0,14.4134,14.436,14.4059,14.436,66300.0
2013-10-22 10:05:00,19.18,19.22,19.16,19.22,139800.0,14.436,14.4661,14.421,14.4661,139800.0
2013-10-22 10:10:00,19.22,19.23,19.19,19.23,155500.0,14.4661,14.4736,14.4435,14.4736,155500.0
2013-10-22 10:15:00,19.23,19.25,19.23,19.24,88900.0,14.4736,14.4887,14.4736,14.4812,88900.0
2013-10-22 10:20:00,19.24,19.25,19.23,19.24,53800.0,14.4812,14.4887,14.4736,14.4812,53800.0
2013-10-22 10:25:00,19.24,19.24,19.22,19.24,101000.0,14.4812,14.4812,14.4661,14.4812,101000.0
2013-10-22 10:30:00,19.24,19.25,19.22,19.23,50100.0,14.4812,14.4887,14.4661,14.4736,50100.0
2013-10-22 10:35:00,19.22,19.23,19.22,19.23,17700.0,14.4661,14.4736,14.4661,14.4736,17700.0
2013-10-22 10:40:00,19.23,19.23,19.21,19.23,128000.0,14.4736,14.4736,14.4586,14.4736,128000.0
2013-10-22 10:45:00,19.23,19.23,19.19,19.2,128000.0,14.4736,14.4736,14.4435,14.4511,128000.0
2013-10-22 10:50:00,19.19,19.2,19.14,19.14,499600.0,14.4435,14.4511,14.4059,14.4059,499600.0
2013-10-22 10:55:00,19.15,19.18,19.12,19.17,124900.0,14.4134,14.436,14.3908,14.4285,124900.0
2013-10-22 11:00:00,19.16,19.19,19.16,19.16,116600.0,14.421,14.4435,14.421,14.421,116600.0
2013-10-22 11:05:00,19.16,19.18,19.15,19.18,107200.0,14.421,14.436,14.4134,14.436,107200.0
2013-10-22 11:10:00,19.18,19.19,19.16,19.16,159200.0,14.436,14.4435,14.421,14.421,159200.0
2013-10-22 11:15:00,19.16,19.17,19.15,19.17,43800.0,14.421,14.4285,14.4134,14.4285,43800.0
2013-10-22 11:20:00,19.18,19.18,19.15,19.15,53500.0,14.436,14.436,14.4134,14.4134,53500.0
2013-10-22 11:25:00,19.15,19.17,19.15,19.17,59200.0,14.4134,14.4285,14.4134,14.4285,59200.0
2013-10-22 11:30:00,19.16,19.18,19.14,19.17,67800.0,14.421,14.436,14.4059,14.4285,67800.0
2013-10-22 11:35:00,19.17,19.17,19.16,19.16,38100.0,14.4285,14.4285,14.421,14.421,38100.0
2013-10-22 11:40:00,19.17,19.18,19.15,19.17,71000.0,14.4285,14.436,14.4134,14.4285,71000.0
2013-10-22 11:45:00,19.17,19.18,19.16,19.17,53700.0,14.4285,14.436,14.421,14.4285,53700.0
2013-10-22 11:50:00,19.18,19.2,19.18,19.19,233000.0,14.436,14.4511,14.436,14.4435,233000.0
2013-10-22 11:55:00,19.19,19.21,19.19,19.21,30300.0,14.4435,14.4586,14.4435,14.4586,30300.0
2013-10-22 12:00:00,19.22,19.25,19.22,19.23,149300.0,14.4661,14.4887,14.4661,14.4736,149300.0
2013-10-22 12:05:00,19.24,19.25,19.23,19.25,36700.0,14.4812,14.4887,14.4736,14.4887,36700.0
2013-10-22 12:10:00,19.25,19.25,19.24,19.25,18000.0,14.4887,14.4887,14.4812,14.4887,18000.0
2013-10-22 12:15:00,19.24,19.25,19.23,19.23,120900.0,14.4812,14.4887,14.4736,14.4736,120900.0
2013-10-22 12:20:00,19.23,19.24,19.23,19.23,28900.0,14.4736,14.4812,14.4736,14.4736,28900.0
2013-10-22 12:25:00,19.24,19.24,19.23,19.23,23400.0,14.4812,14.4812,14.4736,14.4736,23400.0
2013-10-22 12:30:00,19.23,19.24,19.22,19.23,73900.0,14.4736,14.4812,14.4661,14.4736,73900.0
2013-10-22 12:35:00,19.23,19.24,19.22,19.23,67900.0,14.4736,14.4812,14.4661,14.4736,67900.0
2013-10-22 12:40:00,19.23,19.23,19.19,19.19,134800.0,14.4736,14.4736,14.4435,14.4435,134800.0
2013-10-22 12:45:00,19.2,19.21,19.19,19.2,380100.0,14.4511,14.4586,14.4435,14.4511,380100.0
2013-10-22 12:50:00,19.2,19.21,19.2,19.2,33300.0,14.4511,14.4586,14.4511,14.4511,33300.0
2013-10-22 12:55:00,19.21,19.21,19.18,19.2,41800.0,14.4586,14.4586,14.436,14.4511,41800.0
2013-10-22 13:00:00,19.19,19.2,19.19,19.19,20600.0,14.4435,14.4511,14.4435,14.4435,20600.0
2013-10-22 13:05:00,19.19,19.21,19.19,19.2,87000.0,14.4435,14.4586,14.4435,14.4511,87000.0
2013-10-22 13:10:00,19.19,19.19,19.17,19.17,189000.0,14.4435,14.4435,14.4285,14.4285,189000.0
2013-10-22 13:15:00,19.17,19.19,19.17,19.19,62900.0,14.4285,14.4435,14.4285,14.4435,62900.0
2013-10-22 13:20:00,19.18,19.19,19.18,19.19,5200.0,14.436,14.4435,14.436,14.4435,5200.0
2013-10-22 13:25:00,19.18,19.19,19.17,19.18,80200.0,14.436,14.4435,14.4285,14.436,80200.0
2013-10-22 13:30:00,19.18,19.2,19.18,19.2,155200.0,14.436,14.4511,14.436,14.4511,155200.0
2013-10-22 13:35:00,19.19,19.21,19.19,19.2,20700.0,14.4435,14.4586,14.4435,14.4511,20700.0
2013-10-22 13:40:00,19.2,19.21,19.2,19.2,8400.0,14.4511,14.4586,14.4511,14.4511,8400.0
2013-10-22 13:45:00,19.2,19.21,19.2,19.21,10500.0,14.4511,14.4586,14.4511,14.4586,10500.0
2013-10-22 13:50:00,19.21,19.23,19.21,19.23,24900.0,14.4586,14.4736,14.4586,14.4736,24900.0
2013-10-22 13:55:00,19.23,19.24,19.22,19.22,80000.0,14.4736,14.4812,14.4661,14.4661,80000.0
2013-10-22 14:00:00,19.22,19.23,19.21,19.21,46600.0,14.4661,14.4736,14.4586,14.4586,46600.0
2013-10-22 14:05:00,19.21,19.22,19.21,19.21,22600.0,14.4586,14.4661,14.4586,14.4586,22600.0
2013-10-22 14:10:00,19.21,19.25,19.21,19.23,249700.0,14.4586,14.4887,14.4586,14.4736,249700.0
2013-10-22 14:15:00,19.23,19.24,19.22,19.22,25400.0,14.4736,14.4812,14.4661,14.4661,25400.0
2013-10-22 14:20:00,19.22,19.23,19.2,19.21,55400.0,14.4661,14.4736,14.4511,14.4586,55400.0
2013-10-22 14:25:00,19.2,19.21,19.2,19.21,18700.0,14.4511,14.4586,14.4511,14.4586,18700.0
2013-10-22 14:30:00,19.2,19.22,19.2,19.21,38300.0,14.4511,14.4661,14.4511,14.4586,38300.0
2013-10-22 14:35:00,19.21,19.22,19.2,19.21,69000.0,14.4586,14.4661,14.4511,14.4586,69000.0
2013-10-22 14:40:00,19.21,19.22,19.2,19.22,72900.0,14.4586,14.4661,14.4511,14.4661,72900.0
2013-10-22 14:45:00,19.22,19.22,19.21,19.22,31400.0,14.4661,14.4661,14.4586,14.4661,31400.0
2013-10-22 14:50:00,19.21,19.22,19.2,19.21,110700.0,14.4586,14.4661,14.4511,14.4586,110700.0
2013-10-22 14:55:00,19.2,19.21,19.19,19.2,61800.0,14.4511,14.4586,14.4435,14.4511,61800.0
2013-10-22 15:00:00,19.2,19.23,19.19,19.21,150600.0,14.4511,14.4736,14.4435,14.4586,150600.0
2013-10-22 15:05:00,19.21,19.23,19.21,19.23,38600.0,14.4586,14.4736,14.4586,14.4736,38600.0
2013-10-22 15:10:00,19.22,19.23,19.21,19.22,119500.0,14.4661,14.4736,14.4586,14.4661,119500.0
2013-10-22 15:15:00,19.21,19.22,19.21,19.22,27000.0,14.4586,14.4661,14.4586,14.4661,27000.0
2013-10-22 15:20:00,19.21,19.22,19.21,19.22,28300.0,14.4586,14.4661,14.4586,14.4661,28300.0
2013-10-22 15:25:00,19.22,19.22,19.21,19.22,45600.0,14.4661,14.4661,14.4586,14.4661,45600.0
2013-10-22 15:30:00,19.22,19.22,19.21,19.22,59100.0,14.4661,14.4661,14.4586,14.4661,59100.0
2013-10-22 15:35:00,19.22,19.22,19.19,19.2,349100.0,14.4661,14.4661,14.4435,14.4511,349100.0
2013-10-22 15:40:00,19.21,19.22,19.2,19.22,129500.0,14.4586,14.4661,14.4511,14.4661,129500.0
2013-10-22 15:45:00,19.21,19.22,19.19,19.2,350300.0,14.4586,14.4661,14.4435,14.4511,350300.0
2013-10-22 15:50:00,19.2,19.22,19.2,19.22,222500.0,14.4511,14.4661,14.4511,14.4661,222500.0
2013-10-22 15:55:00,19.22,19.22,19.16,19.16,498600.0,14.4661,14.4661,14.421,14.421,498600.0
2013-10-23 09:30:00,18.98,19.0,18.76,18.8,303000.0,14.2855,14.3005,14.1199,14.15,303000.0
2013-10-23 09:35:00,18.8,18.84,18.77,18.84,221400.0,14.15,14.1801,14.1274,14.1801,221400.0
2013-10-23 09:40:00,18.83,18.85,18.82,18.83,88300.0,14.1726,14.1876,14.165,14.1726,88300.0
2013-10-23 09:45:00,18.82,18.86,18.82,18.82,117400.0,14.165,14.1952,14.165,14.165,117400.0
2013-10-23 09:50:00,18.82,18.86,18.81,18.82,136000.0,14.165,14.1952,14.1575,14.165,136000.0
2013-10-23 09:55:00,18.82,18.82,18.79,18.81,153000.0,14.165,14.165,14.1425,14.1575,153000.0
2013-10-23 10:00:00,18.82,18.83,18.79,18.82,97000.0,14.165,14.1726,14.1425,14.165,97000.0
2013-10-23 10:05:00,18.83,18.83,18.79,18.82,125900.0,14.1726,14.1726,14.1425,14.165,125900.0
2013-10-23 10:10:00,18.82,18.85,18.81,18.85,152600.0,14.165,14.1876,14.1575,14.1876,152600.0
2013-10-23 10:15:00,18.85,18.86,18.81,18.81,86600.0,14.1876,14.1952,14.1575,14.1575,86600.0
2013-10-23 10:20:00,18.81,18.82,18.8,18.82,87200.0,14.1575,14.165,14.15,14.165,87200.0
2013-10-23 10:25:00,18.82,18.83,18.79,18.8,82600.0,14.165,14.1726,14.1425,14.15,82600.0
2013-10-23 10:30:00,18.8,18.81,18.77,18.81,118500.0,14.15,14.1575,14.1274,14.1575,118500.0
2013-10-23 10:35:00,18.81,18.81,18.78,18.79,98600.0,14.1575,14.1575,14.1349,14.1425,98600.0
2013-10-23 10:40:00,18.8,18.82,18.79,18.82,59800.0,14.15,14.165,14.1425,14.165,59800.0
2013-10-23 10:45:00,18.82,18.82,18.77,18.77,124200.0,14.165,14.165,14.1274,14.1274,124200.0
2013-10-23 10:50:00,18.77,18.78,18.75,18.75,39000.0,14.1274,14.1349,14.1124,14.1124,39000.0
2013-10-23 10:55:00,18.75,18.76,18.72,18.72,95900.0,14.1124,14.1199,14.0898,14.0898,95900.0
2013-10-23 11:00:00,18.72,18.75,18.72,18.75,79300.0,14.0898,14.1124,14.0898,14.1124,79300.0
2013-10-23 11:05:00,18.75,18.75,18.72,18.73,143600.0,14.1124,14.1124,14.0898,14.0973,143600.0
2013-10-23 11:10:00,18.73,18.73,18.72,18.72,23700.0,14.0973,14.0973,14.0898,14.0898,23700.0
2013-10-23 11:15:00,18.72,18.75,18.72,18.74,132200.0,14.0898,14.1124,14.0898,14.1048,132200.0
2013-10-23 11:20:00,18.75,18.79,18.74,18.79,74600.0,14.1124,14.1425,14.1048,14.1425,74600.0
2013-10-23 11:25:00,18.79,18.79,18.74,18.76,181500.0,14.1425,14.1425,14.1048,14.1199,181500.0
2013-10-23 11:30:00,18.76,18.79,18.75,18.79,31400.0,14.1199,14.1425,14.1124,14.1425,31400.0
2013-10-23 11:35:00,18.79,18.8,18.77,18.77,124000.0,14.1425,14.15,14.1274,14.1274,124000.0
2013-10-23 11:40:00,18.77,18.8,18.76,18.77,94900.0,14.1274,14.15,14.1199,14.1274,94900.0
2013-10-23 11:45:00,18.77,18.79,18.76,18.77,45000.0,14.1274,14.1425,14.1199,14.1274,45000.0
2013-10-23 11:50:00,18.77,18.78,18.73,18.73,90500.0,14.1274,14.1349,14.0973,14.0973,90500.0
2013-10-23 11:55:00,18.73,18.75,18.72,18.74,58200.0,14.0973,14.1124,14.0898,14.1048,58200.0
2013-10-23 12:00:00,18.74,18.76,18.74,18.76,26800.0,14.1048,14.1199,14.1048,14.1199,26800.0
2013-10-23 12:05:00,18.75,18.76,18.71,18.71,66300.0,14.1124,14.1199,14.0823,14.0823,66300.0
2013-10-23 12:10:00,18.71,18.72,18.7,18.72,57600.0,14.0823,14.0898,14.0747,14.0898,57600.0
2013-10-23 12:15:00,18.73,18.73,18.71,18.71,52500.0,14.0973,14.0973,14.0823,14.0823,52500.0
2013-10-23 12:20:00,18.72,18.72,18.7,18.7,28100.0,14.0898,14.0898,14.0747,14.0747,28100.0
2013-10-23 12:25:00,18.71,18.71,18.7,18.7,9300.0,14.0823,14.0823,14.0747,14.0747,9300.0
2013-10-23 12:30:00,18.7,18.71,18.69,18.69,28800.0,14.0747,14.0823,14.0672,14.0672,28800.0
2013-10-23 12:35:00,18.69,18.72,18.69,18.72,48600.0,14.0672,14.0898,14.0672,14.0898,48600.0
2013-10-23 12:40:00,18.72,18.72,18.71,18.71,39900.0,14.0898,14.0898,14.0823,14.0823,39900.0
2013-10-23 12:45:00,18.71,18.72,18.69,18.7,193400.0,14.0823,14.0898,14.0672,14.0747,193400.0
2013-10-23 12:50:00,18.7,18.71,18.69,18.71,29000.0,14.0747,14.0823,14.0672,14.0823,29000.0
2013-10-23 12:55:00,18.71,18.76,18.7,18.76,84900.0,14.0823,14.1199,14.0747,14.1199,84900.0
2013-10-23 13:00:00,18.75,18.77,18.75,18.77,41200.0,14.1124,14.1274,14.1124,14.1274,41200.0
2013-10-23 13:05:00,18.77,18.77,18.76,18.77,8800.0,14.1274,14.1274,14.1199,14.1274,8800.0
2013-10-23 13:10:00,18.77,18.77,18.76,18.77,13800.0,14.1274,14.1274,14.1199,14.1274,13800.0
2013-10-23 13:15:00,18.77,18.79,18.76,18.79,46800.0,14.1274,14.1425,14.1199,14.1425,46800.0
2013-10-23 13:20:00,18.79,18.79,18.79,18.79,12100.0,14.1425,14.1425,14.1425,14.1425,12100.0
2013-10-23 13:25:00,18.79,18.79,18.78,18.78,15900.0,14.1425,14.1425,14.1349,14.1349,15900.0
2013-10-23 13:30:00,18.79,18.79,18.73,18.73,127100.0,14.1425,14.1425,14.0973,14.0973,127100.0
2013-10-23 13:35:00,18.73,18.75,18.73,18.73,92300.0,14.0973,14.1124,14.0973,14.0973,92300.0
2013-10-23 13:40:00,18.73,18.73,18.71,18.71,36200.0,14.0973,14.0973,14.0823,14.0823,36200.0
2013-10-23 13:45:00,18.71,18.73,18.71,18.73,38000.0,14.0823,14.0973,14.0823,14.0973,38000.0
2013-10-23 13:50:00,18.72,18.73,18.72,18.73,2000.0,14.0898,14.0973,14.0898,14.0973,2000.0
2013-10-23 13:55:00,18.72,18.73,18.72,18.72,32500.0,14.0898,14.0973,14.0898,14.0898,32500.0
2013-10-23 14:00:00,18.72,18.73,18.7,18.72,113700.0,14.0898,14.0973,14.0747,14.0898,113700.0
2013-10-23 14:05:00,18.71,18.72,18.71,18.71,9400.0,14.0823,14.0898,14.0823,14.0823,9400.0
2013-10-23 14:10:00,18.71,18.71,18.7,18.7,27300.0,14.0823,14.0823,14.0747,14.0747,27300.0
2013-10-23 14:15:00,18.7,18.73,18.7,18.72,83600.0,14.0747,14.0973,14.0747,14.0898,83600.0
2013-10-23 14:20:00,18.73,18.73,18.71,18.71,76500.0,14.0973,14.0973,14.0823,14.0823,76500.0
2013-10-23 14:25:00,18.71,18.72,18.71,18.71,19400.0,14.0823,14.0898,14.0823,14.0823,19400.0
2013-10-23 14:30:00,18.72,18.73,18.71,18.72,20000.0,14.0898,14.0973,14.0823,14.0898,20000.0
2013-10-23 14:35:00,18.73,18.73,18.7,18.7,74600.0,14.0973,14.0973,14.0747,14.0747,74600.0
2013-10-23 14:40:00,18.7,18.74,18.7,18.74,72100.0,14.0747,14.1048,14.0747,14.1048,72100.0
2013-10-23 14:45:00,18.74,18.75,18.73,18.75,68200.0,14.1048,14.1124,14.0973,14.1124,68200.0
2013-10-23 14:50:00,18.75,18.75,18.74,18.75,22000.0,14.1124,14.1124,14.1048,14.1124,22000.0
2013-10-23 14:55:00,18.75,18.75,18.74,18.75,23300.0,14.1124,14.1124,14.1048,14.1124,23300.0
2013-10-23 15:00:00,18.75,18.75,18.74,18.75,73300.0,14.1124,14.1124,14.1048,14.1124,73300.0
2013-10-23 15:05:00,18.75,18.75,18.74,18.75,48900.0,14.1124,14.1124,14.1048,14.1124,48900.0
2013-10-23 15:10:00,18.74,18.75,18.74,18.74,31300.0,14.1048,14.1124,14.1048,14.1048,31300.0
2013-10-23 15:15:00,18.75,18.75,18.74,18.74,57500.0,14.1124,14.1124,14.1048,14.1048,57500.0
2013-10-23 15:20:00,18.74,18.75,18.74,18.75,37300.0,14.1048,14.1124,14.1048,14.1124,37300.0
2013-10-23 15:25:00,18.75,18.75,18.74,18.75,39300.0,14.1124,14.1124,14.1048,14.1124,39300.0
2013-10-23 15:30:00,18.75,18.75,18.74,18.75,54700.0,14.1124,14.1124,14.1048,14.1124,54700.0
2013-10-23 15:35:00,18.74,18.75,18.74,18.75,144400.0,14.1048,14.1124,14.1048,14.1124,144400.0
2013-10-23 15:40:00,18.74,18.75,18.74,18.75,67900.0,14.1048,14.1124,14.1048,14.1124,67900.0
2013-10-23 15:45:00,18.75,18.75,18.73,18.74,371900.0,14.1124,14.1124,14.0973,14.1048,371900.0
2013-10-23 15:50:00,18.74,18.75,18.72,18.73,274500.0,14.1048,14.1124,14.0898,14.0973,274500.0
2013-10-23 15:55:00,18.72,18.73,18.72,18.73,341400.0,14.0898,14.0973,14.0898,14.0973,341400.0
2013-10-24 09:30:00,18.8,18.83,18.77,18.8,374400.0,14.15,14.1726,14.1274,14.15,374400.0
2013-10-24 09:35:00,18.8,18.8,18.73,18.73,228000.0,14.15,14.15,14.0973,14.0973,228000.0
2013-10-24 09:40:00,18.73,18.74,18.69,18.74,242200.0,14.0973,14.1048,14.0672,14.1048,242200.0
2013-10-24 09:45:00,18.73,18.74,18.69,18.73,144400.0,14.0973,14.1048,14.0672,14.0973,144400.0
2013-10-24 09:50:00,18.73,18.73,18.68,18.68,110500.0,14.0973,14.0973,14.0597,14.0597,110500.0
2013-10-24 09:55:00,18.67,18.69,18.67,18.69,85900.0,14.0521,14.0672,14.0521,14.0672,85900.0
2013-10-24 10:00:00,18.69,18.69,18.67,18.67,122700.0,14.0672,14.0672,14.0521,14.0521,122700.0
2013-10-24 10:05:00,18.68,18.69,18.67,18.69,88400.0,14.0597,14.0672,14.0521,14.0672,88400.0
2013-10-24 10:10:00,18.69,18.71,18.68,18.7,55000.0,14.0672,14.0823,14.0597,14.0747,55000.0
2013-10-24 10:15:00,18.71,18.71,18.68,18.69,97800.0,14.0823,14.0823,14.0597,14.0672,97800.0
2013-10-24 10:20:00,18.69,18.7,18.69,18.7,62100.0,14.0672,14.0747,14.0672,14.0747,62100.0
2013-10-24 10:25:00,18.69,18.7,18.67,18.7,106100.0,14.0672,14.0747,14.0521,14.0747,106100.0
2013-10-24 10:30:00,18.7,18.73,18.68,18.69,125700.0,14.0747,14.0973,14.0597,14.0672,125700.0
2013-10-24 10:35:00,18.69,18.71,18.63,18.64,218200.0,14.0672,14.0823,14.022,14.0296,218200.0
2013-10-24 10:40:00,18.64,18.64,18.58,18.63,343600.0,14.0296,14.0296,13.9844,14.022,343600.0
2013-10-24 10:45:00,18.63,18.64,18.61,18.61,119600.0,14.022,14.0296,14.007,14.007,119600.0
2013-10-24 10:50:00,18.61,18.63,18.6,18.63,155000.0,14.007,14.022,13.9995,14.022,155000.0
2013-10-24 10:55:00,18.62,18.64,18.62,18.64,70600.0,14.0145,14.0296,14.0145,14.0296,70600.0
2013-10-24 11:00:00,18.63,18.66,18.63,18.66,68800.0,14.022,14.0446,14.022,14.0446,68800.0
2013-10-24 11:05:00,18.66,18.66,18.65,18.66,81000.0,14.0446,14.0446,14.0371,14.0446,81000.0
2013-10-24 11:10:00,18.66,18.68,18.66,18.68,56500.0,14.0446,14.0597,14.0446,14.0597,56500.0
2013-10-24 11:15:00,18.67,18.7,18.67,18.7,61800.0,14.0521,14.0747,14.0521,14.0747,61800.0
2013-10-24 11:20:00,18.7,18.71,18.69,18.7,111500.0,14.0747,14.0823,14.0672,14.0747,111500.0
2013-10-24 11:25:00,18.71,18.71,18.66,18.68,168700.0,14.0823,14.0823,14.0446,14.0597,168700.0
2013-10-24 11:30:00,18.68,18.71,18.67,18.71,127000.0,14.0597,14.0823,14.0521,14.0823,127000.0
2013-10-24 11:35:00,18.71,18.71,18.68,18.69,73600.0,14.0823,14.0823,14.0597,14.0672,73600.0
2013-10-24 11:40:00,18.69,18.69,18.68,18.69,20300.0,14.0672,14.0672,14.0597,14.0672,20300.0
2013-10-24 11:45:00,18.69,18.7,18.68,18.7,45600.0,14.0672,14.0747,14.0597,14.0747,45600.0
2013-10-24 11:50:00,18.7,18.7,18.69,18.7,28400.0,14.0747,14.0747,14.0672,14.0747,28400.0
2013-10-24 11:55:00,18.7,18.7,18.69,18.7,23200.0,14.0747,14.0747,14.0672,14.0747,23200.0
2013-10-24 12:00:00,18.69,18.71,18.69,18.71,87000.0,14.0672,14.0823,14.0672,14.0823,87000.0
2013-10-24 12:05:00,18.71,18.71,18.69,18.7,108100.0,14.0823,14.0823,14.0672,14.0747,108100.0
2013-10-24 12:10:00,18.69,18.7,18.69,18.69,23400.0,14.0672,14.0747,14.0672,14.0672,23400.0
2013-10-24 12:15:00,18.69,18.72,18.69,18.7,231200.0,14.0672,14.0898,14.0672,14.0747,231200.0
2013-10-24 12:20:00,18.7,18.71,18.69,18.71,59500.0,14.0747,14.0823,14.0672,14.0823,59500.0
2013-10-24 12:25:00,18.7,18.73,18.69,18.7,118500.0,14.0747,14.0973,14.0672,14.0747,118500.0
2013-10-24 12:30:00,18.7,18.72,18.7,18.72,78300.0,14.0747,14.0898,14.0747,14.0898,78300.0
2013-10-24 12:35:00,18.71,18.74,18.71,18.74,26900.0,14.0823,14.1048,14.0823,14.1048,26900.0
2013-10-24 12:40:00,18.73,18.74,18.73,18.74,18800.0,14.0973,14.1048,14.0973,14.1048,18800.0
2013-10-24 12:45:00,18.74,18.74,18.73,18.74,40900.0,14.1048,14.1048,14.0973,14.1048,40900.0
2013-10-24 12:50:00,18.73,18.74,18.73,18.74,18500.0,14.0973,14.1048,14.0973,14.1048,18500.0
2013-10-24 12:55:00,18.74,18.76,18.73,18.75,358500.0,14.1048,14.1199,14.0973,14.1124,358500.0
2013-10-24 13:00:00,18.75,18.76,18.74,18.75,99400.0,14.1124,14.1199,14.1048,14.1124,99400.0
2013-10-24 13:05:00,18.74,18.75,18.73,18.73,62300.0,14.1048,14.1124,14.0973,14.0973,62300.0
2013-10-24 13:10:00,18.74,18.74,18.73,18.73,4800.0,14.1048,14.1048,14.0973,14.0973,4800.0
2013-10-24 13:15:00,18.74,18.74,18.71,18.72,61300.0,14.1048,14.1048,14.0823,14.0898,61300.0
2013-10-24 13:20:00,18.71,18.74,18.71,18.74,92800.0,14.0823,14.1048,14.0823,14.1048,92800.0
2013-10-24 13:25:00,18.74,18.75,18.73,18.75,96300.0,14.1048,14.1124,14.0973,14.1124,96300.0
2013-10-24 13:30:00,18.75,18.75,18.73,18.73,65800.0,14.1124,14.1124,14.0973,14.0973,65800.0
2013-10-24 13:35:00,18.73,18.74,18.7,18.7,54800.0,14.0973,14.1048,14.0747,14.0747,54800.0
2013-10-24 13:40:00,18.71,18.72,18.7,18.71,82800.0,14.0823,14.0898,14.0747,14.0823,82800.0
2013-10-24 13:45:00,18.71,18.71,18.69,18.7,74900.0,14.0823,14.0823,14.0672,14.0747,74900.0
2013-10-24 13:50:00,18.69,18.7,18.68,18.68,49100.0,14.0672,14.0747,14.0597,14.0597,49100.0
2013-10-24 13:55:00,18.68,18.69,18.68,18.68,20700.0,14.0597,14.0672,14.0597,14.0597,20700.0
2013-10-24 14:00:00,18.68,18.69,18.68,18.68,33000.0,14.0597,14.0672,14.0597,14.0597,33000.0
2013-10-24 14:05:00,18.69,18.69,18.68,18.68,24600.0,14.0672,14.0672,14.0597,14.0597,24600.0
2013-10-24 14:10:00,18.69,18.69,18.68,18.68,46900.0,14.0672,14.0672,14.0597,14.0597,46900.0
2013-10-24 14:15:00,18.69,18.72,18.69,18.7,267200.0,14.0672,14.0898,14.0672,14.0747,267200.0
2013-10-24 14:20:00,18.7,18.71,18.7,18.71,15000.0,14.0747,14.0823,14.0747,14.0823,15000.0
2013-10-24 14:25:00,18.7,18.71,18.7,18.71,32700.0,14.0747,14.0823,14.0747,14.0823,32700.0
2013-10-24 14:30:00,18.71,18.73,18.71,18.72,140200.0,14.0823,14.0973,14.0823,14.0898,140200.0
2013-10-24 14:35:00,18.71,18.73,18.71,18.73,54200.0,14.0823,14.0973,14.0823,14.0973,54200.0
2013-10-24 14:40:00,18.72,18.73,18.72,18.73,14300.0,14.0898,14.0973,14.0898,14.0973,14300.0
2013-10-24 14:45:00,18.72,18.73,18.72,18.73,18300.0,14.0898,14.0973,14.0898,14.0973,18300.0
2013-10-24 14:50:00,18.73,18.73,18.72,18.73,34000.0,14.0973,14.0973,14.0898,14.0973,34000.0
2013-10-24 14:55:00,18.73,18.73,18.72,18.73,35600.0,14.0973,14.0973,14.0898,14.0973,35600.0
2013-10-24 15:00:00,18.73,18.74,18.72,18.73,154000.0,14.0973,14.1048,14.0898,14.0973,154000.0
2013-10-24 15:05:00,18.74,18.74,18.73,18.73,50700.0,14.1048,14.1048,14.0973,14.0973,50700.0
2013-10-24 15:10:00,18.73,18.74,18.73,18.74,140200.0,14.0973,14.1048,14.0973,14.1048,140200.0
2013-10-24 15:15:00,18.73,18.74,18.71,18.71,118300.0,14.0973,14.1048,14.0823,14.0823,118300.0
2013-10-24 15:20:00,18.71,18.71,18.7,18.7,77200.0,14.0823,14.0823,14.0747,14.0747,77200.0
2013-10-24 15:25:00,18.7,18.71,18.69,18.7,99800.0,14.0747,14.0823,14.0672,14.0747,99800.0
2013-10-24 15:30:00,18.69,18.7,18.64,18.64,718400.0,14.0672,14.0747,14.0296,14.0296,718400.0
2013-10-24 15:35:00,18.64,18.65,18.64,18.64,124000.0,14.0296,14.0371,14.0296,14.0296,124000.0
2013-10-24 15:40:00,18.64,18.65,18.64,18.65,69700.0,14.0296,14.0371,14.0296,14.0371,69700.0
2013-10-24 15:45:00,18.64,18.69,18.64,18.69,466700.0,14.0296,14.0672,14.0296,14.0672,466700.0
2013-10-24 15:50:00,18.69,18.7,18.68,18.7,339800.0,14.0672,14.0747,14.0597,14.0747,339800.0
2013-10-24 15:55:00,18.7,18.7,18.68,18.69,698300.0,14.0747,14.0747,14.0597,14.0672,698300.0
2013-10-25 09:30:00,18.38,18.39,18.35,18.38,426800.0,13.8339,13.8414,13.8113,13.8339,426800.0
2013-10-25 09:35:00,18.38,18.41,18.36,18.37,420400.0,13.8339,13.8565,13.8188,13.8263,420400.0
2013-10-25 09:40:00,18.37,18.42,18.37,18.42,391100.0,13.8263,13.864,13.8263,13.864,391100.0
2013-10-25 09:45:00,18.41,18.43,18.39,18.41,360600.0,13.8565,13.8715,13.8414,13.8565,360600.0
2013-10-25 09:50:00,18.41,18.41,18.39,18.4,154100.0,13.8565,13.8565,13.8414,13.8489,154100.0
2013-10-25 09:55:00,18.4,18.43,18.39,18.43,88300.0,13.8489,13.8715,13.8414,13.8715,88300.0
2013-10-25 10:00:00,18.43,18.45,18.42,18.44,158200.0,13.8715,13.8866,13.864,13.879,158200.0
2013-10-25 10:05:00,18.44,18.45,18.43,18.44,140800.0,13.879,13.8866,13.8715,13.879,140800.0
2013-10-25 10:10:00,18.43,18.44,18.42,18.42,46400.0,13.8715,13.879,13.864,13.864,46400.0
2013-10-25 10:15:00,18.43,18.44,18.41,18.41,156300.0,13.8715,13.879,13.8565,13.8565,156300.0
2013-10-25 10:20:00,18.42,18.42,18.37,18.37,356100.0,13.864,13.864,13.8263,13.8263,356100.0
2013-10-25 10:25:00,18.38,18.4,18.37,18.39,455000.0,13.8339,13.8489,13.8263,13.8414,455000.0
2013-10-25 10:30:00,18.39,18.42,18.39,18.39,122900.0,13.8414,13.864,13.8414,13.8414,122900.0
2013-10-25 10:35:00,18.39,18.41,18.39,18.39,71600.0,13.8414,13.8565,13.8414,13.8414,71600.0
2013-10-25 10:40:00,18.39,18.41,18.38,18.4,183300.0,13.8414,13.8565,13.8339,13.8489,183300.0
2013-10-25 10:45:00,18.4,18.41,18.39,18.39,110100.0,13.8489,13.8565,13.8414,13.8414,110100.0
2013-10-25 10:50:00,18.39,18.4,18.39,18.39,19600.0,13.8414,13.8489,13.8414,13.8414,19600.0
2013-10-25 10:55:00,18.39,18.4,18.39,18.39,52800.0,13.8414,13.8489,13.8414,13.8414,52800.0
2013-10-25 11:00:00,18.4,18.4,18.39,18.4,53300.0,13.8489,13.8489,13.8414,13.8489,53300.0
2013-10-25 11:05:00,18.4,18.41,18.38,18.38,267500.0,13.8489,13.8565,13.8339,13.8339,267500.0
2013-10-25 11:10:00,18.38,18.4,18.38,18.4,76600.0,13.8339,13.8489,13.8339,13.8489,76600.0
2013-10-25 11:15:00,18.39,18.4,18.39,18.39,18300.0,13.8414,13.8489,13.8414,13.8414,18300.0
2013-10-25 11:20:00,18.4,18.4,18.38,18.39,152600.0,13.8489,13.8489,13.8339,13.8414,152600.0
2013-10-25 11:25:00,18.38,18.39,18.37,18.38,55000.0,13.8339,13.8414,13.8263,13.8339,55000.0
2013-10-25 11:30:00,18.38,18.4,18.37,18.38,165900.0,13.8339,13.8489,13.8263,13.8339,165900.0
2013-10-25 11:35:00,18.38,18.39,18.37,18.39,55600.0,13.8339,13.8414,13.8263,13.8414,55600.0
2013-10-25 11:40:00,18.38,18.39,18.38,18.39,31800.0,13.8339,13.8414,13.8339,13.8414,31800.0
2013-10-25 11:45:00,18.39,18.39,18.37,18.38,58600.0,13.8414,13.8414,13.8263,13.8339,58600.0
2013-10-25 11:50:00,18.37,18.37,18.35,18.35,45900.0,13.8263,13.8263,13.8113,13.8113,45900.0
2013-10-25 11:55:00,18.35,18.36,18.29,18.3,384600.0,13.8113,13.8188,13.7661,13.7737,384600.0
2013-10-25 12:00:00,18.31,18.36,18.3,18.36,119700.0,13.7812,13.8188,13.7737,13.8188,119700.0
2013-10-25 12:05:00,18.36,18.41,18.36,18.41,150900.0,13.8188,13.8565,13.8188,13.8565,150900.0
2013-10-25 12:10:00,18.4,18.41,18.36,18.37,133300.0,13.8489,13.8565,13.8188,13.8263,133300.0
2013-10-25 12:15:00,18.37,18.38,18.36,18.36,64800.0,13.8263,13.8339,13.8188,13.8188,64800.0
2013-10-25 12:20:00,18.36,18.4,18.36,18.4,83500.0,13.8188,13.8489,13.8188,13.8489,83500.0
2013-10-25 12:25:00,18.4,18.4,18.39,18.39,10100.0,13.8489,13.8489,13.8414,13.8414,10100.0
2013-10-25 12:30:00,18.4,18.4,18.38,18.39,52000.0,13.8489,13.8489,13.8339,13.8414,52000.0
2013-10-25 12:35:00,18.39,18.39,18.38,18.39,25900.0,13.8414,13.8414,13.8339,13.8414,25900.0
2013-10-25 12:40:00,18.39,18.39,18.38,18.39,32000.0,13.8414,13.8414,13.8339,13.8414,32000.0
2013-10-25 12:45:00,18.39,18.41,18.38,18.4,177000.0,13.8414,13.8565,13.8339,13.8489,177000.0
2013-10-25 12:50:00,18.4,18.41,18.4,18.41,11700.0,13.8489,13.8565,13.8489,13.8565,11700.0
2013-10-25 12:55:00,18.41,18.41,18.4,18.41,18400.0,13.8565,13.8565,13.8489,13.8565,18400.0
2013-10-25 13:00:00,18.41,18.41,18.4,18.41,103600.0,13.8565,13.8565,13.8489,13.8565,103600.0
2013-10-25 13:05:00,18.4,18.41,18.39,18.4,73200.0,13.8489,13.8565,13.8414,13.8489,73200.0
2013-10-25 13:10:00,18.39,18.41,18.39,18.41,67300.0,13.8414,13.8565,13.8414,13.8565,67300.0
2013-10-25 13:15:00,18.42,18.42,18.41,18.42,13900.0,13.864,13.864,13.8565,13.864,13900.0
2013-10-25 13:20:00,18.41,18.42,18.39,18.4,71100.0,13.8565,13.864,13.8414,13.8489,71100.0
2013-10-25 13:25:00,18.4,18.4,18.39,18.4,15300.0,13.8489,13.8489,13.8414,13.8489,15300.0
2013-10-25 13:30:00,18.39,18.4,18.38,18.39,48200.0,13.8414,13.8489,13.8339,13.8414,48200.0
2013-10-25 13:35:00,18.4,18.4,18.39,18.4,15900.0,13.8489,13.8489,13.8414,13.8489,15900.0
2013-10-25 13:40:00,18.39,18.4,18.39,18.4,66600.0,13.8414,13.8489,13.8414,13.8489,66600.0
2013-10-25 13:45:00,18.4,18.4,18.39,18.4,24200.0,13.8489,13.8489,13.8414,13.8489,24200.0
2013-10-25 13:50:00,18.4,18.4,18.39,18.4,25100.0,13.8489,13.8489,13.8414,13.8489,25100.0
2013-10-25 13:55:00,18.39,18.4,18.39,18.39,28100.0,13.8414,13.8489,13.8414,13.8414,28100.0
2013-10-25 14:00:00,18.4,18.41,18.39,18.41,89500.0,13.8489,13.8565,13.8414,13.8565,89500.0
2013-10-25 14:05:00,18.41,18.42,18.4,18.42,46100.0,13.8565,13.864,13.8489,13.864,46100.0
2013-10-25 14:10:00,18.41,18.42,18.38,18.4,172300.0,13.8565,13.864,13.8339,13.8489,172300.0
2013-10-25 14:15:00,18.4,18.41,18.4,18.41,22000.0,13.8489,13.8565,13.8489,13.8565,22000.0
2013-10-25 14:20:00,18.41,18.41,18.4,18.41,68900.0,13.8565,13.8565,13.8489,13.8565,68900.0
2013-10-25 14:25:00,18.41,18.41,18.4,18.41,75600.0,13.8565,13.8565,13.8489,13.8565,75600.0
2013-10-25 14:30:00,18.41,18.41,18.4,18.41,21800.0,13.8565,13.8565,13.8489,13.8565,21800.0
2013-10-25 14:35:00,18.41,18.41,18.4,18.4,30300.0,13.8565,13.8565,13.8489,13.8489,30300.0
2013-10-25 14:40:00,18.4,18.41,18.4,18.41,61900.0,13.8489,13.8565,13.8489,13.8565,61900.0
2013-10-25 14:45:00,18.41,18.41,18.4,18.41,36600.0,13.8565,13.8565,13.8489,13.8565,36600.0
2013-10-25 14:50:00,18.41,18.41,18.4,18.41,34800.0,13.8565,13.8565,13.8489,13.8565,34800.0
2013-10-25 14:55:00,18.41,18.42,18.4,18.42,192600.0,13.8565,13.864,13.8489,13.864,192600.0
2013-10-25 15:00:00,18.42,18.42,18.41,18.42,73100.0,13.864,13.864,13.8565,13.864,73100.0
2013-10-25 15:05:00,18.42,18.42,18.41,18.42,54200.0,13.864,13.864,13.8565,13.864,54200.0
2013-10-25 15:10:00,18.42,18.42,18.41,18.42,33000.0,13.864,13.864,13.8565,13.864,33000.0
2013-10-25 15:15:00,18.42,18.44,18.41,18.44,94600.0,13.864,13.879,13.8565,13.879,94600.0
2013-10-25 15:20:00,18.43,18.45,18.43,18.45,76000.0,13.8715,13.8866,13.8715,13.8866,76000.0
2013-10-25 15:25:00,18.45,18.45,18.44,18.45,31200.0,13.8866,13.8866,13.879,13.8866,31200.0
2013-10-25 15:30:00,18.45,18.46,18.44,18.45,203200.0,13.8866,13.8941,13.879,13.8866,203200.0
2013-10-25 15:35:00,18.45,18.45,18.44,18.45,48100.0,13.8866,13.8866,13.879,13.8866,48100.0
2013-10-25 15:40:00,18.45,18.45,18.44,18.45,105600.0,13.8866,13.8866,13.879,13.8866,105600.0
2013-10-25 15:45:00,18.45,18.51,18.44,18.5,890900.0,13.8866,13.9317,13.879,13.9242,890900.0
2013-10-25 15:50:00,18.5,18.51,18.47,18.48,342800.0,13.9242,13.9317,13.9016,13.9091,342800.0
2013-10-25 15:55:00,18.48,18.49,18.45,18.46,915600.0,13.9091,13.9167,13.8866,13.8941,915600.0
2013-10-28 09:30:00,18.6,18.62,18.55,18.59,218300.0,13.9995,14.0145,13.9618,13.9919,218300.0
2013-10-28 09:35:00,18.59,18.63,18.57,18.6,178600.0,13.9919,14.022,13.9769,13.9995,178600.0
2013-10-28 09:40:00,18.6,18.61,18.56,18.57,67800.0,13.9995,14.007,13.9694,13.9769,67800.0
2013-10-28 09:45:00,18.56,18.61,18.56,18.61,115000.0,13.9694,14.007,13.9694,14.007,115000.0
2013-10-28 09:50:00,18.61,18.61,18.57,18.6,395500.0,14.007,14.007,13.9769,13.9995,395500.0
2013-10-28 09:55:00,18.59,18.6,18.55,18.57,311600.0,13.9919,13.9995,13.9618,13.9769,311600.0
2013-10-28 10:00:00,18.57,18.61,18.56,18.61,157500.0,13.9769,14.007,13.9694,14.007,157500.0
2013-10-28 10:05:00,18.62,18.63,18.59,18.63,158200.0,14.0145,14.022,13.9919,14.022,158200.0
2013-10-28 10:10:00,18.63,18.66,18.63,18.66,29200.0,14.022,14.0446,14.022,14.0446,29200.0
2013-10-28 10:15:00,18.66,18.7,18.66,18.7,14200.0,14.0446,14.0747,14.0446,14.0747,14200.0
2013-10-28 10:20:00,18.7,18.7,18.67,18.67,74800.0,14.0747,14.0747,14.0521,14.0521,74800.0
2013-10-28 10:25:00,18.67,18.69,18.66,18.67,19900.0,14.0521,14.0672,14.0446,14.0521,19900.0
2013-10-28 10:30:00,18.66,18.66,18.64,18.64,47000.0,14.0446,14.0446,14.0296,14.0296,47000.0
2013-10-28 10:35:00,18.65,18.67,18.64,18.67,24600.0,14.0371,14.0521,14.0296,14.0521,24600.0
2013-10-28 10:40:00,18.67,18.67,18.65,18.67,28600.0,14.0521,14.0521,14.0371,14.0521,28600.0
2013-10-28 10:45:00,18.67,18.68,18.66,18.68,48500.0,14.0521,14.0597,14.0446,14.0597,48500.0
2013-10-28 10:50:00,18.68,18.68,18.64,18.65,37900.0,14.0597,14.0597,14.0296,14.0371,37900.0
2013-10-28 10:55:00,18.65,18.65,18.6,18.62,138000.0,14.0371,14.0371,13.9995,14.0145,138000.0
2013-10-28 11:00:00,18.62,18.64,18.62,18.64,59500.0,14.0145,14.0296,14.0145,14.0296,59500.0
2013-10-28 11:05:00,18.64,18.65,18.63,18.63,50400.0,14.0296,14.0371,14.022,14.022,50400.0
2013-10-28 11:10:00,18.63,18.64,18.63,18.64,15300.0,14.022,14.0296,14.022,14.0296,15300.0
2013-10-28 11:15:00,18.64,18.64,18.63,18.63,35200.0,14.0296,14.0296,14.022,14.022,35200.0
2013-10-28 11:20:00,18.63,18.64,18.62,18.63,48300.0,14.022,14.0296,14.0145,14.022,48300.0
2013-10-28 11:25:00,18.63,18.66,18.62,18.63,90800.0,14.022,14.0446,14.0145,14.022,90800.0
2013-10-28 11:30:00,18.64,18.67,18.64,18.67,32100.0,14.0296,14.0521,14.0296,14.0521,32100.0
2013-10-28 11:35:00,18.67,18.68,18.66,18.68,14700.0,14.0521,14.0597,14.0446,14.0597,14700.0
2013-10-28 11:40:00,18.68,18.68,18.64,18.64,83100.0,14.0597,14.0597,14.0296,14.0296,83100.0
2013-10-28 11:45:00,18.64,18.65,18.62,18.63,45700.0,14.0296,14.0371,14.0145,14.022,45700.0
2013-10-28 11:50:00,18.62,18.64,18.62,18.64,18200.0,14.0145,14.0296,14.0145,14.0296,18200.0
2013-10-28 11:55:00,18.64,18.65,18.63,18.64,20900.0,14.0296,14.0371,14.022,14.0296,20900.0
2013-10-28 12:00:00,18.63,18.64,18.63,18.63,11100.0,14.022,14.0296,14.022,14.022,11100.0
2013-10-28 12:05:00,18.64,18.64,18.61,18.61,26500.0,14.0296,14.0296,14.007,14.007,26500.0
2013-10-28 12:10:00,18.62,18.64,18.62,18.64,20300.0,14.0145,14.0296,14.0145,14.0296,20300.0
2013-10-28 12:15:00,18.64,18.65,18.64,18.65,24600.0,14.0296,14.0371,14.0296,14.0371,24600.0
2013-10-28 12:20:00,18.65,18.65,18.63,18.63,27700.0,14.0371,14.0371,14.022,14.022,27700.0
2013-10-28 12:25:00,18.63,18.64,18.63,18.63,21400.0,14.022,14.0296,14.022,14.022,21400.0
2013-10-28 12:30:00,18.64,18.64,18.62,18.62,22000.0,14.0296,14.0296,14.0145,14.0145,22000.0
2013-10-28 12:35:00,18.62,18.64,18.62,18.63,32300.0,14.0145,14.0296,14.0145,14.022,32300.0
2013-10-28 12:40:00,18.64,18.64,18.63,18.64,3700.0,14.0296,14.0296,14.022,14.0296,3700.0
2013-10-28 12:45:00,18.64,18.66,18.63,18.66,21200.0,14.0296,14.0446,14.022,14.0446,21200.0
2013-10-28 12:50:00,18.66,18.66,18.64,18.64,22100.0,14.0446,14.0446,14.0296,14.0296,22100.0
2013-10-28 12:55:00,18.64,18.65,18.64,18.64,11000.0,14.0296,14.0371,14.0296,14.0296,11000.0
2013-10-28 13:00:00,18.65,18.66,18.64,18.66,49400.0,14.0371,14.0446,14.0296,14.0446,49400.0
2013-10-28 13:05:00,18.66,18.66,18.65,18.66,4300.0,14.0446,14.0446,14.0371,14.0446,4300.0
2013-10-28 13:10:00,18.65,18.66,18.65,18.65,14900.0,14.0371,14.0446,14.0371,14.0371,14900.0
2013-10-28 13:15:00,18.66,18.66,18.65,18.66,46300.0,14.0446,14.0446,14.0371,14.0446,46300.0
2013-10-28 13:20:00,18.66,18.66,18.65,18.66,10900.0,14.0446,14.0446,14.0371,14.0446,10900.0
2013-10-28 13:25:00,18.65,18.66,18.64,18.66,15700.0,14.0371,14.0446,14.0296,14.0446,15700.0
2013-10-28 13:30:00,18.65,18.66,18.64,18.64,10900.0,14.0371,14.0446,14.0296,14.0296,10900.0
2013-10-28 13:35:00,18.64,18.65,18.64,18.65,5800.0,14.0296,14.0371,14.0296,14.0371,5800.0
2013-10-28 13:40:00,18.64,18.65,18.64,18.64,9800.0,14.0296,14.0371,14.0296,14.0296,9800.0
2013-10-28 13:45:00,18.64,18.65,18.64,18.65,6400.0,14.0296,14.0371,14.0296,14.0371,6400.0
2013-10-28 13:50:00,18.65,18.65,18.64,18.64,6200.0,14.0371,14.0371,14.0296,14.0296,6200.0
2013-10-28 13:55:00,18.65,18.65,18.64,18.64,14500.0,14.0371,14.0371,14.0296,14.0296,14500.0
2013-10-28 14:00:00,18.64,18.65,18.64,18.65,14800.0,14.0296,14.0371,14.0296,14.0371,14800.0
2013-10-28 14:05:00,18.65,18.65,18.64,18.64,6800.0,14.0371,14.0371,14.0296,14.0296,6800.0
2013-10-28 14:10:00,18.65,18.65,18.63,18.63,48300.0,14.0371,14.0371,14.022,14.022,48300.0
2013-10-28 14:15:00,18.63,18.64,18.63,18.63,16700.0,14.022,14.0296,14.022,14.022,16700.0
2013-10-28 14:20:00,18.63,18.64,18.61,18.64,101200.0,14.022,14.0296,14.007,14.0296,101200.0
2013-10-28 14:25:00,18.63,18.64,18.63,18.63,9300.0,14.022,14.0296,14.022,14.022,9300.0
2013-10-28 14:30:00,18.64,18.64,18.62,18.63,67400.0,14.0296,14.0296,14.0145,14.022,67400.0
2013-10-28 14:35:00,18.62,18.64,18.62,18.64,36900.0,14.0145,14.0296,14.0145,14.0296,36900.0
2013-10-28 14:40:00,18.64,18.64,18.63,18.63,21700.0,14.0296,14.0296,14.022,14.022,21700.0
2013-10-28 14:45:00,18.64,18.64,18.63,18.63,8800.0,14.0296,14.0296,14.022,14.022,8800.0
2013-10-28 14:50:00,18.64,18.64,18.62,18.62,54900.0,14.0296,14.0296,14.0145,14.0145,54900.0
2013-10-28 14:55:00,18.63,18.65,18.62,18.64,95500.0,14.022,14.0371,14.0145,14.0296,95500.0
2013-10-28 15:00:00,18.63,18.63,18.62,18.62,24300.0,14.022,14.022,14.0145,14.0145,24300.0
2013-10-28 15:05:00,18.63,18.63,18.59,18.59,156600.0,14.022,14.022,13.9919,13.9919,156600.0
2013-10-28 15:10:00,18.59,18.6,18.59,18.59,9500.0,13.9919,13.9995,13.9919,13.9919,9500.0
2013-10-28 15:15:00,18.59,18.6,18.59,18.6,10200.0,13.9919,13.9995,13.9919,13.9995,10200.0
2013-10-28 15:20:00,18.59,18.6,18.59,18.59,20600.0,13.9919,13.9995,13.9919,13.9919,20600.0
2013-10-28 15:25:00,18.6,18.6,18.59,18.6,30600.0,13.9995,13.9995,13.9919,13.9995,30600.0
2013-10-28 15:30:00,18.59,18.61,18.59,18.61,73900.0,13.9919,14.007,13.9919,14.007,73900.0
2013-10-28 15:35:00,18.61,18.61,18.61,18.61,25600.0,14.007,14.007,14.007,14.007,25600.0
2013-10-28 15:40:00,18.61,18.61,18.6,18.6,33000.0,14.007,14.007,13.9995,13.9995,33000.0
2013-10-28 15:45:00,18.61,18.62,18.6,18.6,115300.0,14.007,14.0145,13.9995,13.9995,115300.0
2013-10-28 15:50:00,18.6,18.62,18.6,18.61,65400.0,13.9995,14.0145,13.9995,14.007,65400.0
2013-10-28 15:55:00,18.61,18.62,18.61,18.61,227900.0,14.007,14.0145,14.007,14.007,227900.0
2013-10-29 09:30:00,18.69,18.72,18.63,18.7,141300.0,14.0672,14.0898,14.022,14.0747,141300.0
2013-10-29 09:35:00,18.7,18.71,18.66,18.67,87000.0,14.0747,14.0823,14.0446,14.0521,87000.0
2013-10-29 09:40:00,18.68,18.72,18.67,18.72,79300.0,14.0597,14.0898,14.0521,14.0898,79300.0
2013-10-29 09:45:00,18.72,18.75,18.7,18.71,96900.0,14.0898,14.1124,14.0747,14.0823,96900.0
2013-10-29 09:50:00,18.7,18.73,18.68,18.7,266100.0,14.0747,14.0973,14.0597,14.0747,266100.0
2013-10-29 09:55:00,18.71,18.71,18.64,18.65,285800.0,14.0823,14.0823,14.0296,14.0371,285800.0
2013-10-29 10:00:00,18.65,18.69,18.63,18.64,198900.0,14.0371,14.0672,14.022,14.0296,198900.0
2013-10-29 10:05:00,18.63,18.65,18.62,18.65,125900.0,14.022,14.0371,14.0145,14.0371,125900.0
2013-10-29 10:10:00,18.65,18.67,18.64,18.67,29500.0,14.0371,14.0521,14.0296,14.0521,29500.0
2013-10-29 10:15:00,18.67,18.68,18.64,18.66,166200.0,14.0521,14.0597,14.0296,14.0446,166200.0
2013-10-29 10:20:00,18.66,18.66,18.65,18.65,35300.0,14.0446,14.0446,14.0371,14.0371,35300.0
2013-10-29 10:25:00,18.65,18.66,18.59,18.6,200100.0,14.0371,14.0446,13.9919,13.9995,200100.0
2013-10-29 10:30:00,18.6,18.63,18.6,18.62,155100.0,13.9995,14.022,13.9995,14.0145,155100.0
2013-10-29 10:35:00,18.62,18.67,18.62,18.67,96800.0,14.0145,14.0521,14.0145,14.0521,96800.0
2013-10-29 10:40:00,18.67,18.68,18.63,18.63,140400.0,14.0521,14.0597,14.022,14.022,140400.0
2013-10-29 10:45:00,18.63,18.69,18.63,18.67,342200.0,14.022,14.0672,14.022,14.0521,342200.0
2013-10-29 10:50:00,18.68,18.69,18.66,18.67,175300.0,14.0597,14.0672,14.0446,14.0521,175300.0
2013-10-29 10:55:00,18.68,18.71,18.66,18.71,90600.0,14.0597,14.0823,14.0446,14.0823,90600.0
2013-10-29 11:00:00,18.71,18.73,18.7,18.7,104300.0,14.0823,14.0973,14.0747,14.0747,104300.0
2013-10-29 11:05:00,18.71,18.73,18.71,18.73,31500.0,14.0823,14.0973,14.0823,14.0973,31500.0
2013-10-29 11:10:00,18.72,18.75,18.72,18.75,41500.0,14.0898,14.1124,14.0898,14.1124,41500.0
2013-10-29 11:15:00,18.75,18.75,18.73,18.73,72900.0,14.1124,14.1124,14.0973,14.0973,72900.0
2013-10-29 11:20:00,18.73,18.74,18.72,18.73,39400.0,14.0973,14.1048,14.0898,14.0973,39400.0
2013-10-29 11:25:00,18.74,18.74,18.73,18.74,9900.0,14.1048,14.1048,14.0973,14.1048,9900.0
2013-10-29 11:30:00,18.74,18.74,18.71,18.71,62700.0,14.1048,14.1048,14.0823,14.0823,62700.0
2013-10-29 11:35:00,18.71,18.71,18.69,18.7,30700.0,14.0823,14.0823,14.0672,14.0747,30700.0
2013-10-29 11:40:00,18.69,18.71,18.69,18.71,31300.0,14.0672,14.0823,14.0672,14.0823,31300.0
2013-10-29 11:45:00,18.7,18.71,18.69,18.7,39800.0,14.0747,14.0823,14.0672,14.0747,39800.0
2013-10-29 11:50:00,18.7,18.71,18.69,18.71,38700.0,14.0747,14.0823,14.0672,14.0823,38700.0
2013-10-29 11:55:00,18.7,18.71,18.69,18.69,22900.0,14.0747,14.0823,14.0672,14.0672,22900.0
2013-10-29 12:00:00,18.7,18.71,18.69,18.71,33100.0,14.0747,14.0823,14.0672,14.0823,33100.0
2013-10-29 12:05:00,18.71,18.72,18.7,18.72,28400.0,14.0823,14.0898,14.0747,14.0898,28400.0
2013-10-29 12:10:00,18.72,18.72,18.71,18.71,12300.0,14.0898,14.0898,14.0823,14.0823,12300.0
2013-10-29 12:15:00,18.72,18.72,18.71,18.71,5700.0,14.0898,14.0898,14.0823,14.0823,5700.0
2013-10-29 12:20:00,18.72,18.72,18.71,18.71,8400.0,14.0898,14.0898,14.0823,14.0823,8400.0
2013-10-29 12:25:00,18.72,18.74,18.71,18.71,75600.0,14.0898,14.1048,14.0823,14.0823,75600.0
2013-10-29 12:30:00,18.71,18.73,18.71,18.73,17900.0,14.0823,14.0973,14.0823,14.0973,17900.0
2013-10-29 12:35:00,18.73,18.73,18.72,18.73,10300.0,14.0973,14.0973,14.0898,14.0973,10300.0
2013-10-29 12:40:00,18.73,18.73,18.72,18.73,8500.0,14.0973,14.0973,14.0898,14.0973,8500.0
2013-10-29 12:45:00,18.73,18.73,18.73,18.73,8900.0,14.0973,14.0973,14.0973,14.0973,8900.0
2013-10-29 12:50:00,18.73,18.73,18.72,18.73,11600.0,14.0973,14.0973,14.0898,14.0973,11600.0
2013-10-29 12:55:00,18.73,18.73,18.71,18.71,64000.0,14.0973,14.0973,14.0823,14.0823,64000.0
2013-10-29 13:00:00,18.71,18.72,18.71,18.71,5900.0,14.0823,14.0898,14.0823,14.0823,5900.0
2013-10-29 13:05:00,18.71,18.73,18.71,18.73,20300.0,14.0823,14.0973,14.0823,14.0973,20300.0
2013-10-29 13:10:00,18.73,18.73,18.71,18.71,33500.0,14.0973,14.0973,14.0823,14.0823,33500.0
2013-10-29 13:15:00,18.71,18.72,18.71,18.72,11700.0,14.0823,14.0898,14.0823,14.0898,11700.0
2013-10-29 13:20:00,18.71,18.72,18.69,18.69,34700.0,14.0823,14.0898,14.0672,14.0672,34700.0
2013-10-29 13:25:00,18.69,18.72,18.68,18.69,64100.0,14.0672,14.0898,14.0597,14.0672,64100.0
2013-10-29 13:30:00,18.69,18.71,18.68,18.7,103800.0,14.0672,14.0823,14.0597,14.0747,103800.0
2013-10-29 13:35:00,18.7,18.72,18.7,18.7,37300.0,14.0747,14.0898,14.0747,14.0747,37300.0
2013-10-29 13:40:00,18.71,18.72,18.7,18.71,14400.0,14.0823,14.0898,14.0747,14.0823,14400.0
2013-10-29 13:45:00,18.71,18.73,18.71,18.73,61800.0,14.0823,14.0973,14.0823,14.0973,61800.0
2013-10-29 13:50:00,18.73,18.73,18.71,18.71,20200.0,14.0973,14.0973,14.0823,14.0823,20200.0
2013-10-29 13:55:00,18.71,18.73,18.71,18.72,21200.0,14.0823,14.0973,14.0823,14.0898,21200.0
2013-10-29 14:00:00,18.73,18.74,18.72,18.74,48100.0,14.0973,14.1048,14.0898,14.1048,48100.0
2013-10-29 14:05:00,18.74,18.77,18.73,18.77,98900.0,14.1048,14.1274,14.0973,14.1274,98900.0
2013-10-29 14:10:00,18.77,18.77,18.76,18.77,16000.0,14.1274,14.1274,14.1199,14.1274,16000.0
2013-10-29 14:15:00,18.77,18.77,18.76,18.77,12400.0,14.1274,14.1274,14.1199,14.1274,12400.0
2013-10-29 14:20:00,18.77,18.77,18.76,18.77,6900.0,14.1274,14.1274,14.1199,14.1274,6900.0
2013-10-29 14:25:00,18.77,18.77,18.76,18.77,4800.0,14.1274,14.1274,14.1199,14.1274,4800.0
2013-10-29 14:30:00,18.77,18.77,18.75,18.76,92400.0,14.1274,14.1274,14.1124,14.1199,92400.0
2013-10-29 14:35:00,18.75,18.76,18.75,18.75,10300.0,14.1124,14.1199,14.1124,14.1124,10300.0
2013-10-29 14:40:00,18.76,18.76,18.75,18.75,5200.0,14.1199,14.1199,14.1124,14.1124,5200.0
2013-10-29 14:45:00,18.76,18.76,18.75,18.75,9000.0,14.1199,14.1199,14.1124,14.1124,9000.0
2013-10-29 14:50:00,18.76,18.76,18.75,18.76,17400.0,14.1199,14.1199,14.1124,14.1199,17400.0
2013-10-29 14:55:00,18.76,18.76,18.75,18.75,7800.0,14.1199,14.1199,14.1124,14.1124,7800.0
2013-10-29 15:00:00,18.76,18.76,18.74,18.75,75200.0,14.1199,14.1199,14.1048,14.1124,75200.0
2013-10-29 15:05:00,18.74,18.75,18.73,18.73,50200.0,14.1048,14.1124,14.0973,14.0973,50200.0
2013-10-29 15:10:00,18.73,18.74,18.73,18.73,6100.0,14.0973,14.1048,14.0973,14.0973,6100.0
2013-10-29 15:15:00,18.73,18.74,18.73,18.73,17900.0,14.0973,14.1048,14.0973,14.0973,17900.0
2013-10-29 15:20:00,18.73,18.74,18.72,18.73,43800.0,14.0973,14.1048,14.0898,14.0973,43800.0
2013-10-29 15:25:00,18.72,18.73,18.72,18.73,12300.0,14.0898,14.0973,14.0898,14.0973,12300.0
2013-10-29 15:30:00,18.73,18.73,18.72,18.72,21200.0,14.0973,14.0973,14.0898,14.0898,21200.0
2013-10-29 15:35:00,18.72,18.74,18.72,18.73,112100.0,14.0898,14.1048,14.0898,14.0973,112100.0
2013-10-29 15:40:00,18.73,18.76,18.73,18.76,163500.0,14.0973,14.1199,14.0973,14.1199,163500.0
2013-10-29 15:45:00,18.75,18.77,18.75,18.77,334600.0,14.1124,14.1274,14.1124,14.1274,334600.0
2013-10-29 15:50:00,18.77,18.78,18.76,18.78,374100.0,14.1274,14.1349,14.1199,14.1349,374100.0
2013-10-29 15:55:00,18.78,18.79,18.77,18.79,454100.0,14.1349,14.1425,14.1274,14.1425,454100.0
2013-10-30 09:30:00,18.75,18.78,18.74,18.78,100400.0,14.1124,14.1349,14.1048,14.1349,100400.0
2013-10-30 09:35:00,18.78,18.79,18.71,18.71,164300.0,14.1349,14.1425,14.0823,14.0823,164300.0
2013-10-30 09:40:00,18.71,18.74,18.7,18.72,78600.0,14.0823,14.1048,14.0747,14.0898,78600.0
2013-10-30 09:45:00,18.72,18.72,18.71,18.71,37300.0,14.0898,14.0898,14.0823,14.0823,37300.0
2013-10-30 09:50:00,18.72,18.72,18.7,18.71,81600.0,14.0898,14.0898,14.0747,14.0823,81600.0
2013-10-30 09:55:00,18.71,18.74,18.71,18.73,72800.0,14.0823,14.1048,14.0823,14.0973,72800.0
2013-10-30 10:00:00,18.72,18.73,18.67,18.67,86500.0,14.0898,14.0973,14.0521,14.0521,86500.0
2013-10-30 10:05:00,18.67,18.7,18.67,18.68,70800.0,14.0521,14.0747,14.0521,14.0597,70800.0
2013-10-30 10:10:00,18.67,18.71,18.67,18.71,57400.0,14.0521,14.0823,14.0521,14.0823,57400.0
2013-10-30 10:15:00,18.71,18.71,18.69,18.7,13500.0,14.0823,14.0823,14.0672,14.0747,13500.0
2013-10-30 10:20:00,18.7,18.71,18.69,18.71,20200.0,14.0747,14.0823,14.0672,14.0823,20200.0
2013-10-30 10:25:00,18.71,18.71,18.69,18.71,24400.0,14.0823,14.0823,14.0672,14.0823,24400.0
2013-10-30 10:30:00,18.71,18.72,18.71,18.72,269500.0,14.0823,14.0898,14.0823,14.0898,269500.0
2013-10-30 10:35:00,18.72,18.74,18.71,18.74,69900.0,14.0898,14.1048,14.0823,14.1048,69900.0
2013-10-30 10:40:00,18.74,18.78,18.73,18.78,67200.0,14.1048,14.1349,14.0973,14.1349,67200.0
2013-10-30 10:45:00,18.78,18.8,18.77,18.78,196400.0,14.1349,14.15,14.1274,14.1349,196400.0
2013-10-30 10:50:00,18.78,18.83,18.77,18.83,245500.0,14.1349,14.1726,14.1274,14.1726,245500.0
2013-10-30 10:55:00,18.83,18.83,18.8,18.82,386200.0,14.1726,14.1726,14.15,14.165,386200.0
2013-10-30 11:00:00,18.82,18.84,18.82,18.84,33000.0,14.165,14.1801,14.165,14.1801,33000.0
2013-10-30 11:05:00,18.84,18.89,18.84,18.89,98500.0,14.1801,14.2177,14.1801,14.2177,98500.0
2013-10-30 11:10:00,18.89,18.91,18.86,18.87,113300.0,14.2177,14.2328,14.1952,14.2027,113300.0
2013-10-30 11:15:00,18.88,18.88,18.79,18.8,137100.0,14.2102,14.2102,14.1425,14.15,137100.0
2013-10-30 11:20:00,18.8,18.81,18.77,18.77,66600.0,14.15,14.1575,14.1274,14.1274,66600.0
2013-10-30 11:25:00,18.77,18.79,18.77,18.77,97700.0,14.1274,14.1425,14.1274,14.1274,97700.0
2013-10-30 11:30:00,18.76,18.77,18.75,18.76,14300.0,14.1199,14.1274,14.1124,14.1199,14300.0
2013-10-30 11:35:00,18.75,18.77,18.74,18.77,52300.0,14.1124,14.1274,14.1048,14.1274,52300.0
2013-10-30 11:40:00,18.77,18.77,18.76,18.76,5200.0,14.1274,14.1274,14.1199,14.1199,5200.0
2013-10-30 11:45:00,18.76,18.77,18.75,18.75,23800.0,14.1199,14.1274,14.1124,14.1124,23800.0
2013-10-30 11:50:00,18.76,18.76,18.72,18.73,87200.0,14.1199,14.1199,14.0898,14.0973,87200.0
2013-10-30 11:55:00,18.72,18.73,18.72,18.73,56600.0,14.0898,14.0973,14.0898,14.0973,56600.0
2013-10-30 12:00:00,18.72,18.74,18.72,18.73,21300.0,14.0898,14.1048,14.0898,14.0973,21300.0
2013-10-30 12:05:00,18.73,18.74,18.69,18.69,53800.0,14.0973,14.1048,14.0672,14.0672,53800.0
2013-10-30 12:10:00,18.69,18.72,18.69,18.7,105800.0,14.0672,14.0898,14.0672,14.0747,105800.0
2013-10-30 12:15:00,18.69,18.7,18.68,18.69,53600.0,14.0672,14.0747,14.0597,14.0672,53600.0
2013-10-30 12:20:00,18.69,18.69,18.68,18.69,18400.0,14.0672,14.0672,14.0597,14.0672,18400.0
2013-10-30 12:25:00,18.68,18.68,18.66,18.68,41000.0,14.0597,14.0597,14.0446,14.0597,41000.0
2013-10-30 12:30:00,18.68,18.7,18.68,18.69,358700.0,14.0597,14.0747,14.0597,14.0672,358700.0
2013-10-30 12:35:00,18.7,18.7,18.69,18.69,142900.0,14.0747,14.0747,14.0672,14.0672,142900.0
2013-10-30 12:40:00,18.7,18.71,18.7,18.7,47400.0,14.0747,14.0823,14.0747,14.0747,47400.0
2013-10-30 12:45:00,18.7,18.71,18.69,18.7,31300.0,14.0747,14.0823,14.0672,14.0747,31300.0
2013-10-30 12:50:00,18.7,18.7,18.69,18.7,21900.0,14.0747,14.0747,14.0672,14.0747,21900.0
2013-10-30 12:55:00,18.7,18.7,18.7,18.7,4000.0,14.0747,14.0747,14.0747,14.0747,4000.0
2013-10-30 13:00:00,18.7,18.7,18.69,18.7,27400.0,14.0747,14.0747,14.0672,14.0747,27400.0
2013-10-30 13:05:00,18.7,18.7,18.68,18.68,26600.0,14.0747,14.0747,14.0597,14.0597,26600.0
2013-10-30 13:10:00,18.68,18.69,18.68,18.69,39500.0,14.0597,14.0672,14.0597,14.0672,39500.0
2013-10-30 13:15:00,18.69,18.7,18.69,18.7,16900.0,14.0672,14.0747,14.0672,14.0747,16900.0
2013-10-30 13:20:00,18.7,18.7,18.68,18.68,39100.0,14.0747,14.0747,14.0597,14.0597,39100.0
2013-10-30 13:25:00,18.68,18.7,18.67,18.68,25300.0,14.0597,14.0747,14.0521,14.0597,25300.0
2013-10-30 13:30:00,18.67,18.67,18.65,18.65,30400.0,14.0521,14.0521,14.0371,14.0371,30400.0
2013-10-30 13:35:00,18.65,18.66,18.65,18.66,22200.0,14.0371,14.0446,14.0371,14.0446,22200.0
2013-10-30 13:40:00,18.65,18.67,18.65,18.66,57000.0,14.0371,14.0521,14.0371,14.0446,57000.0
2013-10-30 13:45:00,18.66,18.67,18.64,18.64,25600.0,14.0446,14.0521,14.0296,14.0296,25600.0
2013-10-30 13:50:00,18.64,18.65,18.64,18.65,21400.0,14.0296,14.0371,14.0296,14.0371,21400.0
2013-10-30 13:55:00,18.64,18.65,18.63,18.64,35000.0,14.0296,14.0371,14.022,14.0296,35000.0
2013-10-30 14:00:00,18.66,18.68,18.62,18.64,58800.0,14.0446,14.0597,14.0145,14.0296,58800.0
2013-10-30 14:05:00,18.64,18.69,18.64,18.67,44400.0,14.0296,14.0672,14.0296,14.0521,44400.0
2013-10-30 14:10:00,18.66,18.69,18.66,18.66,27500.0,14.0446,14.0672,14.0446,14.0446,27500.0
2013-10-30 14:15:00,18.66,18.66,18.57,18.6,79300.0,14.0446,14.0446,13.9769,13.9995,79300.0
2013-10-30 14:20:00,18.59,18.61,18.55,18.56,52700.0,13.9919,14.007,13.9618,13.9694,52700.0
2013-10-30 14:25:00,18.56,18.6,18.55,18.58,77300.0,13.9694,13.9995,13.9618,13.9844,77300.0
2013-10-30 14:30:00,18.57,18.58,18.56,18.58,70600.0,13.9769,13.9844,13.9694,13.9844,70600.0
2013-10-30 14:35:00,18.58,18.58,18.55,18.55,90500.0,13.9844,13.9844,13.9618,13.9618,90500.0
2013-10-30 14:40:00,18.56,18.57,18.51,18.52,233700.0,13.9694,13.9769,13.9317,13.9392,233700.0
2013-10-30 14:45:00,18.51,18.55,18.51,18.53,167800.0,13.9317,13.9618,13.9317,13.9468,167800.0
2013-10-30 14:50:00,18.52,18.53,18.48,18.5,107900.0,13.9392,13.9468,13.9091,13.9242,107900.0
2013-10-30 14:55:00,18.5,18.57,18.5,18.57,51300.0,13.9242,13.9769,13.9242,13.9769,51300.0
2013-10-30 15:00:00,18.57,18.61,18.56,18.61,30300.0,13.9769,14.007,13.9694,14.007,30300.0
2013-10-30 15:05:00,18.61,18.63,18.6,18.61,84100.0,14.007,14.022,13.9995,14.007,84100.0
2013-10-30 15:10:00,18.6,18.6,18.59,18.6,22800.0,13.9995,13.9995,13.9919,13.9995,22800.0
2013-10-30 15:15:00,18.6,18.6,18.59,18.6,20200.0,13.9995,13.9995,13.9919,13.9995,20200.0
2013-10-30 15:20:00,18.6,18.61,18.58,18.59,92000.0,13.9995,14.007,13.9844,13.9919,92000.0
2013-10-30 15:25:00,18.58,18.6,18.58,18.59,44500.0,13.9844,13.9995,13.9844,13.9919,44500.0
2013-10-30 15:30:00,18.59,18.63,18.59,18.63,37000.0,13.9919,14.022,13.9919,14.022,37000.0
2013-10-30 15:35:00,18.63,18.63,18.6,18.62,54600.0,14.022,14.022,13.9995,14.0145,54600.0
2013-10-30 15:40:00,18.62,18.65,18.62,18.64,133000.0,14.0145,14.0371,14.0145,14.0296,133000.0
2013-10-30 15:45:00,18.65,18.65,18.61,18.62,136600.0,14.0371,14.0371,14.007,14.0145,136600.0
2013-10-30 15:50:00,18.61,18.62,18.6,18.61,85000.0,14.007,14.0145,13.9995,14.007,85000.0
2013-10-30 15:55:00,18.61,18.61,18.58,18.59,354300.0,14.007,14.007,13.9844,13.9919,354300.0
2013-10-31 09:30:00,18.59,18.62,18.5,18.53,436600.0,13.9919,14.0145,13.9242,13.9468,436600.0
2013-10-31 09:35:00,18.53,18.61,18.52,18.61,194300.0,13.9468,14.007,13.9392,14.007,194300.0
2013-10-31 09:40:00,18.61,18.64,18.61,18.64,133800.0,14.007,14.0296,14.007,14.0296,133800.0
2013-10-31 09:45:00,18.64,18.65,18.61,18.62,147500.0,14.0296,14.0371,14.007,14.0145,147500.0
2013-10-31 09:50:00,18.63,18.64,18.58,18.6,116400.0,14.022,14.0296,13.9844,13.9995,116400.0
2013-10-31 09:55:00,18.59,18.6,18.56,18.58,161100.0,13.9919,13.9995,13.9694,13.9844,161100.0
2013-10-31 10:00:00,18.58,18.58,18.5,18.5,456400.0,13.9844,13.9844,13.9242,13.9242,456400.0
2013-10-31 10:05:00,18.5,18.52,18.46,18.46,353400.0,13.9242,13.9392,13.8941,13.8941,353400.0
2013-10-31 10:10:00,18.46,18.48,18.4,18.41,570400.0,13.8941,13.9091,13.8489,13.8565,570400.0
2013-10-31 10:15:00,18.41,18.42,18.35,18.41,424200.0,13.8565,13.864,13.8113,13.8565,424200.0
2013-10-31 10:20:00,18.42,18.44,18.4,18.42,126800.0,13.864,13.879,13.8489,13.864,126800.0
2013-10-31 10:25:00,18.44,18.47,18.41,18.45,329400.0,13.879,13.9016,13.8565,13.8866,329400.0
2013-10-31 10:30:00,18.46,18.48,18.43,18.43,181200.0,13.8941,13.9091,13.8715,13.8715,181200.0
2013-10-31 10:35:00,18.43,18.46,18.43,18.44,109900.0,13.8715,13.8941,13.8715,13.879,109900.0
2013-10-31 10:40:00,18.43,18.48,18.42,18.48,93000.0,13.8715,13.9091,13.864,13.9091,93000.0
2013-10-31 10:45:00,18.48,18.48,18.44,18.46,128900.0,13.9091,13.9091,13.879,13.8941,128900.0
2013-10-31 10:50:00,18.46,18.48,18.45,18.46,116500.0,13.8941,13.9091,13.8866,13.8941,116500.0
2013-10-31 10:55:00,18.45,18.47,18.44,18.44,91300.0,13.8866,13.9016,13.879,13.879,91300.0
2013-10-31 11:00:00,18.44,18.48,18.44,18.46,120700.0,13.879,13.9091,13.879,13.8941,120700.0
2013-10-31 11:05:00,18.47,18.47,18.43,18.44,112200.0,13.9016,13.9016,13.8715,13.879,112200.0
2013-10-31 11:10:00,18.44,18.48,18.44,18.46,72300.0,13.879,13.9091,13.879,13.8941,72300.0
2013-10-31 11:15:00,18.46,18.5,18.46,18.49,61800.0,13.8941,13.9242,13.8941,13.9167,61800.0
2013-10-31 11:20:00,18.48,18.51,18.48,18.49,247000.0,13.9091,13.9317,13.9091,13.9167,247000.0
2013-10-31 11:25:00,18.5,18.53,18.49,18.53,49700.0,13.9242,13.9468,13.9167,13.9468,49700.0
2013-10-31 11:30:00,18.53,18.55,18.52,18.55,26800.0,13.9468,13.9618,13.9392,13.9618,26800.0
2013-10-31 11:35:00,18.55,18.55,18.54,18.54,63200.0,13.9618,13.9618,13.9543,13.9543,63200.0
2013-10-31 11:40:00,18.55,18.55,18.52,18.52,61200.0,13.9618,13.9618,13.9392,13.9392,61200.0
2013-10-31 11:45:00,18.52,18.54,18.52,18.54,31200.0,13.9392,13.9543,13.9392,13.9543,31200.0
2013-10-31 11:50:00,18.54,18.55,18.54,18.55,34000.0,13.9543,13.9618,13.9543,13.9618,34000.0
2013-10-31 11:55:00,18.55,18.55,18.54,18.55,12300.0,13.9618,13.9618,13.9543,13.9618,12300.0
2013-10-31 12:00:00,18.55,18.55,18.53,18.54,84400.0,13.9618,13.9618,13.9468,13.9543,84400.0
2013-10-31 12:05:00,18.54,18.59,18.54,18.59,40300.0,13.9543,13.9919,13.9543,13.9919,40300.0
2013-10-31 12:10:00,18.59,18.59,18.58,18.59,16900.0,13.9919,13.9919,13.9844,13.9919,16900.0
2013-10-31 12:15:00,18.59,18.61,18.58,18.61,19600.0,13.9919,14.007,13.9844,14.007,19600.0
2013-10-31 12:20:00,18.61,18.62,18.59,18.61,109000.0,14.007,14.0145,13.9919,14.007,109000.0
2013-10-31 12:25:00,18.6,18.61,18.6,18.61,59000.0,13.9995,14.007,13.9995,14.007,59000.0
2013-10-31 12:30:00,18.61,18.61,18.59,18.6,40700.0,14.007,14.007,13.9919,13.9995,40700.0
2013-10-31 12:35:00,18.6,18.6,18.59,18.6,9300.0,13.9995,13.9995,13.9919,13.9995,9300.0
2013-10-31 12:40:00,18.6,18.6,18.59,18.6,7300.0,13.9995,13.9995,13.9919,13.9995,7300.0
2013-10-31 12:45:00,18.6,18.6,18.59,18.6,4400.0,13.9995,13.9995,13.9919,13.9995,4400.0
2013-10-31 12:50:00,18.6,18.6,18.59,18.6,23200.0,13.9995,13.9995,13.9919,13.9995,23200.0
2013-10-31 12:55:00,18.6,18.6,18.57,18.58,51300.0,13.9995,13.9995,13.9769,13.9844,51300.0
2013-10-31 13:00:00,18.58,18.6,18.58,18.6,32400.0,13.9844,13.9995,13.9844,13.9995,32400.0
2013-10-31 13:05:00,18.6,18.6,18.59,18.6,7900.0,13.9995,13.9995,13.9919,13.9995,7900.0
2013-10-31 13:10:00,18.6,18.62,18.59,18.62,62900.0,13.9995,14.0145,13.9919,14.0145,62900.0
2013-10-31 13:15:00,18.62,18.66,18.61,18.66,41400.0,14.0145,14.0446,14.007,14.0446,41400.0
2013-10-31 13:20:00,18.66,18.67,18.66,18.67,28400.0,14.0446,14.0521,14.0446,14.0521,28400.0
2013-10-31 13:25:00,18.66,18.67,18.66,18.67,10300.0,14.0446,14.0521,14.0446,14.0521,10300.0
2013-10-31 13:30:00,18.67,18.67,18.66,18.67,82600.0,14.0521,14.0521,14.0446,14.0521,82600.0
2013-10-31 13:35:00,18.67,18.67,18.66,18.66,7300.0,14.0521,14.0521,14.0446,14.0446,7300.0
2013-10-31 13:40:00,18.66,18.67,18.66,18.66,4000.0,14.0446,14.0521,14.0446,14.0446,4000.0
2013-10-31 13:45:00,18.67,18.67,18.66,18.66,48100.0,14.0521,14.0521,14.0446,14.0446,48100.0
2013-10-31 13:50:00,18.67,18.67,18.61,18.61,187600.0,14.0521,14.0521,14.007,14.007,187600.0
2013-10-31 13:55:00,18.61,18.63,18.61,18.62,47300.0,14.007,14.022,14.007,14.0145,47300.0
2013-10-31 14:00:00,18.62,18.62,18.59,18.59,63500.0,14.0145,14.0145,13.9919,13.9919,63500.0
2013-10-31 14:05:00,18.6,18.6,18.57,18.59,115700.0,13.9995,13.9995,13.9769,13.9919,115700.0
2013-10-31 14:10:00,18.6,18.61,18.59,18.6,16800.0,13.9995,14.007,13.9919,13.9995,16800.0
2013-10-31 14:15:00,18.6,18.64,18.6,18.64,46500.0,13.9995,14.0296,13.9995,14.0296,46500.0
2013-10-31 14:20:00,18.64,18.64,18.62,18.62,36100.0,14.0296,14.0296,14.0145,14.0145,36100.0
2013-10-31 14:25:00,18.61,18.63,18.61,18.63,27200.0,14.007,14.022,14.007,14.022,27200.0
2013-10-31 14:30:00,18.63,18.64,18.63,18.64,17500.0,14.022,14.0296,14.022,14.0296,17500.0
2013-10-31 14:35:00,18.64,18.64,18.62,18.63,31800.0,14.0296,14.0296,14.0145,14.022,31800.0
2013-10-31 14:40:00,18.63,18.63,18.62,18.63,3200.0,14.022,14.022,14.0145,14.022,3200.0
2013-10-31 14:45:00,18.63,18.63,18.62,18.63,6900.0,14.022,14.022,14.0145,14.022,6900.0
2013-10-31 14:50:00,18.63,18.63,18.62,18.63,6600.0,14.022,14.022,14.0145,14.022,6600.0
2013-10-31 14:55:00,18.63,18.63,18.58,18.58,73600.0,14.022,14.022,13.9844,13.9844,73600.0
2013-10-31 15:00:00,18.58,18.58,18.57,18.57,12400.0,13.9844,13.9844,13.9769,13.9769,12400.0
2013-10-31 15:05:00,18.57,18.58,18.56,18.57,24300.0,13.9769,13.9844,13.9694,13.9769,24300.0
2013-10-31 15:10:00,18.57,18.57,18.56,18.57,10200.0,13.9769,13.9769,13.9694,13.9769,10200.0
2013-10-31 15:15:00,18.57,18.57,18.53,18.53,111200.0,13.9769,13.9769,13.9468,13.9468,111200.0
2013-10-31 15:20:00,18.53,18.56,18.53,18.54,92700.0,13.9468,13.9694,13.9468,13.9543,92700.0
2013-10-31 15:25:00,18.54,18.54,18.52,18.52,26500.0,13.9543,13.9543,13.9392,13.9392,26500.0
2013-10-31 15:30:00,18.52,18.53,18.5,18.5,91400.0,13.9392,13.9468,13.9242,13.9242,91400.0
2013-10-31 15:35:00,18.5,18.53,18.5,18.52,252900.0,13.9242,13.9468,13.9242,13.9392,252900.0
2013-10-31 15:40:00,18.51,18.52,18.47,18.47,240600.0,13.9317,13.9392,13.9016,13.9016,240600.0
2013-10-31 15:45:00,18.48,18.49,18.44,18.48,484800.0,13.9091,13.9167,13.879,13.9091,484800.0
2013-10-31 15:50:00,18.48,18.49,18.45,18.46,292300.0,13.9091,13.9167,13.8866,13.8941,292300.0
2013-10-31 15:55:00,18.46,18.46,18.41,18.42,1375600.0,13.8941,13.8941,13.8565,13.864,1375600.0
2013-11-01 09:30:00,18.53,18.63,18.52,18.62,190400.0,13.9468,14.022,13.9392,14.0145,190400.0
2013-11-01 09:35:00,18.61,18.61,18.56,18.59,117800.0,14.007,14.007,13.9694,13.9919,117800.0
2013-11-01 09:40:00,18.59,18.61,18.58,18.58,88000.0,13.9919,14.007,13.9844,13.9844,88000.0
2013-11-01 09:45:00,18.58,18.59,18.54,18.57,107100.0,13.9844,13.9919,13.9543,13.9769,107100.0
2013-11-01 09:50:00,18.57,18.58,18.54,18.55,121800.0,13.9769,13.9844,13.9543,13.9618,121800.0
2013-11-01 09:55:00,18.56,18.58,18.56,18.56,82400.0,13.9694,13.9844,13.9694,13.9694,82400.0
2013-11-01 10:00:00,18.56,18.58,18.56,18.57,53300.0,13.9694,13.9844,13.9694,13.9769,53300.0
2013-11-01 10:05:00,18.57,18.6,18.56,18.57,93700.0,13.9769,13.9995,13.9694,13.9769,93700.0
2013-11-01 10:10:00,18.57,18.59,18.53,18.53,129500.0,13.9769,13.9919,13.9468,13.9468,129500.0
2013-11-01 10:15:00,18.54,18.55,18.51,18.53,85900.0,13.9543,13.9618,13.9317,13.9468,85900.0
2013-11-01 10:20:00,18.53,18.55,18.52,18.55,53700.0,13.9468,13.9618,13.9392,13.9618,53700.0
2013-11-01 10:25:00,18.55,18.57,18.55,18.56,38200.0,13.9618,13.9769,13.9618,13.9694,38200.0
2013-11-01 10:30:00,18.57,18.58,18.56,18.57,20800.0,13.9769,13.9844,13.9694,13.9769,20800.0
2013-11-01 10:35:00,18.58,18.6,18.56,18.58,96200.0,13.9844,13.9995,13.9694,13.9844,96200.0
2013-11-01 10:40:00,18.57,18.6,18.57,18.59,23500.0,13.9769,13.9995,13.9769,13.9919,23500.0
2013-11-01 10:45:00,18.59,18.59,18.57,18.59,45100.0,13.9919,13.9919,13.9769,13.9919,45100.0
2013-11-01 10:50:00,18.59,18.59,18.58,18.59,26800.0,13.9919,13.9919,13.9844,13.9919,26800.0
2013-11-01 10:55:00,18.59,18.6,18.58,18.6,15900.0,13.9919,13.9995,13.9844,13.9995,15900.0
2013-11-01 11:00:00,18.6,18.6,18.57,18.58,89400.0,13.9995,13.9995,13.9769,13.9844,89400.0
2013-11-01 11:05:00,18.58,18.58,18.54,18.54,123800.0,13.9844,13.9844,13.9543,13.9543,123800.0
2013-11-01 11:10:00,18.54,18.56,18.51,18.52,37200.0,13.9543,13.9694,13.9317,13.9392,37200.0
2013-11-01 11:15:00,18.51,18.52,18.49,18.52,50100.0,13.9317,13.9392,13.9167,13.9392,50100.0
2013-11-01 11:20:00,18.52,18.54,18.51,18.54,52600.0,13.9392,13.9543,13.9317,13.9543,52600.0
2013-11-01 11:25:00,18.54,18.56,18.53,18.55,88100.0,13.9543,13.9694,13.9468,13.9618,88100.0
2013-11-01 11:30:00,18.55,18.56,18.54,18.56,85300.0,13.9618,13.9694,13.9543,13.9694,85300.0
2013-11-01 11:35:00,18.57,18.57,18.52,18.54,123900.0,13.9769,13.9769,13.9392,13.9543,123900.0
2013-11-01 11:40:00,18.54,18.54,18.52,18.52,15300.0,13.9543,13.9543,13.9392,13.9392,15300.0
2013-11-01 11:45:00,18.52,18.53,18.51,18.53,63100.0,13.9392,13.9468,13.9317,13.9468,63100.0
2013-11-01 11:50:00,18.53,18.53,18.51,18.52,35000.0,13.9468,13.9468,13.9317,13.9392,35000.0
2013-11-01 11:55:00,18.52,18.52,18.49,18.49,85600.0,13.9392,13.9392,13.9167,13.9167,85600.0
2013-11-01 12:00:00,18.49,18.52,18.49,18.5,33300.0,13.9167,13.9392,13.9167,13.9242,33300.0
2013-11-01 12:05:00,18.51,18.51,18.49,18.51,25000.0,13.9317,13.9317,13.9167,13.9317,25000.0
2013-11-01 12:10:00,18.51,18.51,18.49,18.49,16200.0,13.9317,13.9317,13.9167,13.9167,16200.0
2013-11-01 12:15:00,18.49,18.52,18.49,18.51,64700.0,13.9167,13.9392,13.9167,13.9317,64700.0
2013-11-01 12:20:00,18.51,18.54,18.51,18.54,86900.0,13.9317,13.9543,13.9317,13.9543,86900.0
2013-11-01 12:25:00,18.54,18.54,18.53,18.54,8400.0,13.9543,13.9543,13.9468,13.9543,8400.0
2013-11-01 12:30:00,18.54,18.54,18.53,18.54,9100.0,13.9543,13.9543,13.9468,13.9543,9100.0
2013-11-01 12:35:00,18.53,18.54,18.53,18.53,11500.0,13.9468,13.9543,13.9468,13.9468,11500.0
2013-11-01 12:40:00,18.54,18.55,18.53,18.54,33800.0,13.9543,13.9618,13.9468,13.9543,33800.0
2013-11-01 12:45:00,18.55,18.56,18.54,18.55,95400.0,13.9618,13.9694,13.9543,13.9618,95400.0
2013-11-01 12:50:00,18.54,18.55,18.52,18.53,24800.0,13.9543,13.9618,13.9392,13.9468,24800.0
2013-11-01 12:55:00,18.52,18.52,18.5,18.5,65300.0,13.9392,13.9392,13.9242,13.9242,65300.0
2013-11-01 13:00:00,18.5,18.5,18.48,18.48,60900.0,13.9242,13.9242,13.9091,13.9091,60900.0
2013-11-01 13:05:00,18.48,18.48,18.46,18.46,99100.0,13.9091,13.9091,13.8941,13.8941,99100.0
2013-11-01 13:10:00,18.46,18.46,18.45,18.45,88900.0,13.8941,13.8941,13.8866,13.8866,88900.0
2013-11-01 13:15:00,18.46,18.46,18.39,18.43,226100.0,13.8941,13.8941,13.8414,13.8715,226100.0
2013-11-01 13:20:00,18.43,18.44,18.43,18.43,43300.0,13.8715,13.879,13.8715,13.8715,43300.0
2013-11-01 13:25:00,18.44,18.47,18.44,18.47,59700.0,13.879,13.9016,13.879,13.9016,59700.0
2013-11-01 13:30:00,18.46,18.47,18.46,18.47,24400.0,13.8941,13.9016,13.8941,13.9016,24400.0
2013-11-01 13:35:00,18.47,18.5,18.46,18.5,46300.0,13.9016,13.9242,13.8941,13.9242,46300.0
2013-11-01 13:40:00,18.49,18.5,18.49,18.5,17700.0,13.9167,13.9242,13.9167,13.9242,17700.0
2013-11-01 13:45:00,18.49,18.5,18.49,18.49,47500.0,13.9167,13.9242,13.9167,13.9167,47500.0
2013-11-01 13:50:00,18.49,18.5,18.49,18.49,40400.0,13.9167,13.9242,13.9167,13.9167,40400.0
2013-11-01 13:55:00,18.49,18.5,18.45,18.45,183800.0,13.9167,13.9242,13.8866,13.8866,183800.0
2013-11-01 14:00:00,18.45,18.46,18.45,18.46,30400.0,13.8866,13.8941,13.8866,13.8941,30400.0
2013-11-01 14:05:00,18.46,18.46,18.45,18.45,28400.0,13.8941,13.8941,13.8866,13.8866,28400.0
2013-11-01 14:10:00,18.45,18.46,18.45,18.46,65500.0,13.8866,13.8941,13.8866,13.8941,65500.0
2013-11-01 14:15:00,18.46,18.46,18.44,18.45,136200.0,13.8941,13.8941,13.879,13.8866,136200.0
2013-11-01 14:20:00,18.45,18.46,18.41,18.42,161900.0,13.8866,13.8941,13.8565,13.864,161900.0
2013-11-01 14:25:00,18.42,18.43,18.41,18.41,42800.0,13.864,13.8715,13.8565,13.8565,42800.0
2013-11-01 14:30:00,18.41,18.42,18.41,18.42,25900.0,13.8565,13.864,13.8565,13.864,25900.0
2013-11-01 14:35:00,18.41,18.45,18.41,18.44,99300.0,13.8565,13.8866,13.8565,13.879,99300.0
2013-11-01 14:40:00,18.45,18.46,18.44,18.46,77500.0,13.8866,13.8941,13.879,13.8941,77500.0
2013-11-01 14:45:00,18.46,18.46,18.45,18.46,36500.0,13.8941,13.8941,13.8866,13.8941,36500.0
2013-11-01 14:50:00,18.46,18.46,18.45,18.45,29200.0,13.8941,13.8941,13.8866,13.8866,29200.0
2013-11-01 14:55:00,18.45,18.46,18.45,18.46,47500.0,13.8866,13.8941,13.8866,13.8941,47500.0
2013-11-01 15:00:00,18.46,18.46,18.45,18.46,55100.0,13.8941,13.8941,13.8866,13.8941,55100.0
2013-11-01 15:05:00,18.46,18.46,18.45,18.46,43000.0,13.8941,13.8941,13.8866,13.8941,43000.0
2013-11-01 15:10:00,18.46,18.49,18.46,18.49,99700.0,13.8941,13.9167,13.8941,13.9167,99700.0
2013-11-01 15:15:00,18.49,18.49,18.46,18.46,125400.0,13.9167,13.9167,13.8941,13.8941,125400.0
2013-11-01 15:20:00,18.46,18.47,18.46,18.47,26600.0,13.8941,13.9016,13.8941,13.9016,26600.0
2013-11-01 15:25:00,18.47,18.48,18.46,18.48,62700.0,13.9016,13.9091,13.8941,13.9091,62700.0
2013-11-01 15:30:00,18.48,18.51,18.47,18.51,116100.0,13.9091,13.9317,13.9016,13.9317,116100.0
2013-11-01 15:35:00,18.51,18.51,18.48,18.48,163000.0,13.9317,13.9317,13.9091,13.9091,163000.0
2013-11-01 15:40:00,18.48,18.5,18.48,18.5,72200.0,13.9091,13.9242,13.9091,13.9242,72200.0
2013-11-01 15:45:00,18.5,18.51,18.49,18.51,100200.0,13.9242,13.9317,13.9167,13.9317,100200.0
2013-11-01 15:50:00,18.51,18.52,18.5,18.52,138400.0,13.9317,13.9392,13.9242,13.9392,138400.0
2013-11-01 15:55:00,18.52,18.52,18.47,18.47,440300.0,13.9392,13.9392,13.9016,13.9016,440300.0
2013-11-04 09:30:00,18.5,18.54,18.41,18.43,177800.0,13.9242,13.9543,13.8565,13.8715,177800.0
2013-11-04 09:35:00,18.43,18.44,18.35,18.35,144500.0,13.8715,13.879,13.8113,13.8113,144500.0
2013-11-04 09:40:00,18.35,18.39,18.34,18.39,128000.0,13.8113,13.8414,13.8038,13.8414,128000.0
2013-11-04 09:45:00,18.39,18.4,18.37,18.38,145800.0,13.8414,13.8489,13.8263,13.8339,145800.0
2013-11-04 09:50:00,18.38,18.42,18.36,18.41,247100.0,13.8339,13.864,13.8188,13.8565,247100.0
2013-11-04 09:55:00,18.42,18.42,18.4,18.41,100400.0,13.864,13.864,13.8489,13.8565,100400.0
2013-11-04 10:00:00,18.41,18.42,18.41,18.41,79600.0,13.8565,13.864,13.8565,13.8565,79600.0
2013-11-04 10:05:00,18.42,18.42,18.4,18.42,138100.0,13.864,13.864,13.8489,13.864,138100.0
2013-11-04 10:10:00,18.42,18.46,18.41,18.46,97300.0,13.864,13.8941,13.8565,13.8941,97300.0
2013-11-04 10:15:00,18.46,18.46,18.44,18.45,108600.0,13.8941,13.8941,13.879,13.8866,108600.0
2013-11-04 10:20:00,18.45,18.45,18.43,18.44,116900.0,13.8866,13.8866,13.8715,13.879,116900.0
2013-11-04 10:25:00,18.44,18.45,18.43,18.45,98300.0,13.879,13.8866,13.8715,13.8866,98300.0
2013-11-04 10:30:00,18.45,18.45,18.44,18.45,60700.0,13.8866,13.8866,13.879,13.8866,60700.0
2013-11-04 10:35:00,18.45,18.45,18.44,18.45,59000.0,13.8866,13.8866,13.879,13.8866,59000.0
2013-11-04 10:40:00,18.45,18.45,18.42,18.43,134800.0,13.8866,13.8866,13.864,13.8715,134800.0
2013-11-04 10:45:00,18.43,18.44,18.42,18.44,140200.0,13.8715,13.879,13.864,13.879,140200.0
2013-11-04 10:50:00,18.44,18.44,18.39,18.4,142000.0,13.879,13.879,13.8414,13.8489,142000.0
2013-11-04 10:55:00,18.4,18.41,18.38,18.38,133500.0,13.8489,13.8565,13.8339,13.8339,133500.0
2013-11-04 11:00:00,18.38,18.38,18.36,18.38,79100.0,13.8339,13.8339,13.8188,13.8339,79100.0
2013-11-04 11:05:00,18.38,18.39,18.37,18.38,90700.0,13.8339,13.8414,13.8263,13.8339,90700.0
2013-11-04 11:10:00,18.38,18.38,18.35,18.36,133100.0,13.8339,13.8339,13.8113,13.8188,133100.0
2013-11-04 11:15:00,18.36,18.36,18.35,18.35,44600.0,13.8188,13.8188,13.8113,13.8113,44600.0
2013-11-04 11:20:00,18.35,18.36,18.32,18.34,120100.0,13.8113,13.8188,13.7887,13.8038,120100.0
2013-11-04 11:25:00,18.34,18.34,18.33,18.34,12900.0,13.8038,13.8038,13.7962,13.8038,12900.0
2013-11-04 11:30:00,18.33,18.34,18.31,18.31,81700.0,13.7962,13.8038,13.7812,13.7812,81700.0
2013-11-04 11:35:00,18.31,18.33,18.31,18.32,116300.0,13.7812,13.7962,13.7812,13.7887,116300.0
2013-11-04 11:40:00,18.32,18.33,18.32,18.32,32200.0,13.7887,13.7962,13.7887,13.7887,32200.0
2013-11-04 11:45:00,18.33,18.33,18.32,18.32,67900.0,13.7962,13.7962,13.7887,13.7887,67900.0
2013-11-04 11:50:00,18.33,18.36,18.32,18.36,161900.0,13.7962,13.8188,13.7887,13.8188,161900.0
2013-11-04 11:55:00,18.36,18.37,18.35,18.36,86800.0,13.8188,13.8263,13.8113,13.8188,86800.0
2013-11-04 12:00:00,18.37,18.37,18.34,18.34,78400.0,13.8263,13.8263,13.8038,13.8038,78400.0
2013-11-04 12:05:00,18.34,18.35,18.34,18.35,99700.0,13.8038,13.8113,13.8038,13.8113,99700.0
2013-11-04 12:10:00,18.35,18.36,18.34,18.34,97500.0,13.8113,13.8188,13.8038,13.8038,97500.0
2013-11-04 12:15:00,18.34,18.35,18.34,18.34,11600.0,13.8038,13.8113,13.8038,13.8038,11600.0
2013-11-04 12:20:00,18.34,18.35,18.32,18.32,38200.0,13.8038,13.8113,13.7887,13.7887,38200.0
2013-11-04 12:25:00,18.32,18.34,18.32,18.33,101600.0,13.7887,13.8038,13.7887,13.7962,101600.0
2013-11-04 12:30:00,18.33,18.34,18.32,18.32,109300.0,13.7962,13.8038,13.7887,13.7887,109300.0
2013-11-04 12:35:00,18.32,18.33,18.31,18.31,85500.0,13.7887,13.7962,13.7812,13.7812,85500.0
2013-11-04 12:40:00,18.31,18.32,18.31,18.32,12200.0,13.7812,13.7887,13.7812,13.7887,12200.0
2013-11-04 12:45:00,18.32,18.32,18.31,18.31,17200.0,13.7887,13.7887,13.7812,13.7812,17200.0
2013-11-04 12:50:00,18.31,18.32,18.29,18.29,67100.0,13.7812,13.7887,13.7661,13.7661,67100.0
2013-11-04 12:55:00,18.29,18.3,18.28,18.29,53200.0,13.7661,13.7737,13.7586,13.7661,53200.0
2013-11-04 13:00:00,18.28,18.29,18.26,18.27,50600.0,13.7586,13.7661,13.7436,13.7511,50600.0
2013-11-04 13:05:00,18.27,18.29,18.26,18.29,130000.0,13.7511,13.7661,13.7436,13.7661,130000.0
2013-11-04 13:10:00,18.29,18.29,18.28,18.29,19700.0,13.7661,13.7661,13.7586,13.7661,19700.0
2013-11-04 13:15:00,18.28,18.29,18.28,18.28,50000.0,13.7586,13.7661,13.7586,13.7586,50000.0
2013-11-04 13:20:00,18.28,18.29,18.28,18.28,30800.0,13.7586,13.7661,13.7586,13.7586,30800.0
2013-11-04 13:25:00,18.29,18.3,18.28,18.29,85100.0,13.7661,13.7737,13.7586,13.7661,85100.0
2013-11-04 13:30:00,18.3,18.31,18.29,18.3,77400.0,13.7737,13.7812,13.7661,13.7737,77400.0
2013-11-04 13:35:00,18.31,18.31,18.28,18.29,157000.0,13.7812,13.7812,13.7586,13.7661,157000.0
2013-11-04 13:40:00,18.29,18.3,18.28,18.29,57500.0,13.7661,13.7737,13.7586,13.7661,57500.0
2013-11-04 13:45:00,18.29,18.29,18.28,18.28,13400.0,13.7661,13.7661,13.7586,13.7586,13400.0
2013-11-04 13:50:00,18.29,18.29,18.28,18.29,29500.0,13.7661,13.7661,13.7586,13.7661,29500.0
2013-11-04 13:55:00,18.29,18.29,18.28,18.28,208100.0,13.7661,13.7661,13.7586,13.7586,208100.0
2013-11-04 14:00:00,18.28,18.29,18.27,18.29,98900.0,13.7586,13.7661,13.7511,13.7661,98900.0
2013-11-04 14:05:00,18.29,18.3,18.28,18.3,64800.0,13.7661,13.7737,13.7586,13.7737,64800.0
2013-11-04 14:10:00,18.3,18.33,18.3,18.33,106300.0,13.7737,13.7962,13.7737,13.7962,106300.0
2013-11-04 14:15:00,18.33,18.33,18.32,18.33,29200.0,13.7962,13.7962,13.7887,13.7962,29200.0
2013-11-04 14:20:00,18.32,18.33,18.32,18.32,20100.0,13.7887,13.7962,13.7887,13.7887,20100.0
2013-11-04 14:25:00,18.32,18.33,18.32,18.32,35400.0,13.7887,13.7962,13.7887,13.7887,35400.0
2013-11-04 14:30:00,18.32,18.33,18.3,18.3,109700.0,13.7887,13.7962,13.7737,13.7737,109700.0
2013-11-04 14:35:00,18.3,18.31,18.3,18.3,63300.0,13.7737,13.7812,13.7737,13.7737,63300.0
2013-11-04 14:40:00,18.3,18.31,18.3,18.3,33200.0,13.7737,13.7812,13.7737,13.7737,33200.0
2013-11-04 14:45:00,18.3,18.32,18.3,18.32,82500.0,13.7737,13.7887,13.7737,13.7887,82500.0
2013-11-04 14:50:00,18.32,18.35,18.32,18.34,124000.0,13.7887,13.8113,13.7887,13.8038,124000.0
2013-11-04 14:55:00,18.34,18.34,18.32,18.32,53500.0,13.8038,13.8038,13.7887,13.7887,53500.0
2013-11-04 15:00:00,18.32,18.34,18.32,18.33,76600.0,13.7887,13.8038,13.7887,13.7962,76600.0
2013-11-04 15:05:00,18.34,18.34,18.33,18.33,37300.0,13.8038,13.8038,13.7962,13.7962,37300.0
2013-11-04 15:10:00,18.34,18.34,18.32,18.32,91900.0,13.8038,13.8038,13.7887,13.7887,91900.0
2013-11-04 15:15:00,18.32,18.34,18.31,18.33,118200.0,13.7887,13.8038,13.7812,13.7962,118200.0
2013-11-04 15:20:00,18.34,18.34,18.31,18.32,94800.0,13.8038,13.8038,13.7812,13.7887,94800.0
2013-11-04 15:25:00,18.32,18.32,18.31,18.32,104800.0,13.7887,13.7887,13.7812,13.7887,104800.0
2013-11-04 15:30:00,18.32,18.33,18.31,18.32,159700.0,13.7887,13.7962,13.7812,13.7887,159700.0
2013-11-04 15:35:00,18.32,18.32,18.31,18.31,46500.0,13.7887,13.7887,13.7812,13.7812,46500.0
2013-11-04 15:40:00,18.32,18.32,18.31,18.31,76100.0,13.7887,13.7887,13.7812,13.7812,76100.0
2013-11-04 15:45:00,18.32,18.32,18.31,18.32,71600.0,13.7887,13.7887,13.7812,13.7887,71600.0
2013-11-04 15:50:00,18.32,18.32,18.29,18.3,379300.0,13.7887,13.7887,13.7661,13.7737,379300.0
2013-11-04 15:55:00,18.31,18.34,18.3,18.33,446500.0,13.7812,13.8038,13.7737,13.7962,446500.0
2013-11-05 09:30:00,18.13,18.17,18.09,18.13,197000.0,13.6457,13.6758,13.6156,13.6457,197000.0
2013-11-05 09:35:00,18.13,18.17,18.11,18.12,165600.0,13.6457,13.6758,13.6307,13.6382,165600.0
2013-11-05 09:40:00,18.11,18.12,18.06,18.08,213800.0,13.6307,13.6382,13.593,13.6081,213800.0
2013-11-05 09:45:00,18.08,18.09,18.05,18.06,224500.0,13.6081,13.6156,13.5855,13.593,224500.0
2013-11-05 09:50:00,18.06,18.1,18.05,18.06,234000.0,13.593,13.6231,13.5855,13.593,234000.0
2013-11-05 09:55:00,18.06,18.06,18.04,18.05,219600.0,13.593,13.593,13.578,13.5855,219600.0
2013-11-05 10:00:00,18.05,18.09,18.04,18.09,140000.0,13.5855,13.6156,13.578,13.6156,140000.0
2013-11-05 10:05:00,18.08,18.11,18.08,18.11,44600.0,13.6081,13.6307,13.6081,13.6307,44600.0
2013-11-05 10:10:00,18.11,18.11,18.08,18.1,104100.0,13.6307,13.6307,13.6081,13.6231,104100.0
2013-11-05 10:15:00,18.1,18.12,18.09,18.1,56200.0,13.6231,13.6382,13.6156,13.6231,56200.0
2013-11-05 10:20:00,18.1,18.12,18.09,18.11,84100.0,13.6231,13.6382,13.6156,13.6307,84100.0
2013-11-05 10:25:00,18.11,18.12,18.08,18.08,173500.0,13.6307,13.6382,13.6081,13.6081,173500.0
2013-11-05 10:30:00,18.09,18.11,18.08,18.09,163800.0,13.6156,13.6307,13.6081,13.6156,163800.0
2013-11-05 10:35:00,18.09,18.09,18.09,18.09,13900.0,13.6156,13.6156,13.6156,13.6156,13900.0
2013-11-05 10:40:00,18.09,18.1,18.07,18.07,139700.0,13.6156,13.6231,13.6006,13.6006,139700.0
2013-11-05 10:45:00,18.07,18.07,18.06,18.07,19200.0,13.6006,13.6006,13.593,13.6006,19200.0
2013-11-05 10:50:00,18.07,18.1,18.07,18.09,337900.0,13.6006,13.6231,13.6006,13.6156,337900.0
2013-11-05 10:55:00,18.09,18.1,18.07,18.09,171400.0,13.6156,13.6231,13.6006,13.6156,171400.0
2013-11-05 11:00:00,18.09,18.13,18.09,18.1,209100.0,13.6156,13.6457,13.6156,13.6231,209100.0
2013-11-05 11:05:00,18.1,18.1,18.09,18.1,14500.0,13.6231,13.6231,13.6156,13.6231,14500.0
2013-11-05 11:10:00,18.09,18.1,18.08,18.1,113700.0,13.6156,13.6231,13.6081,13.6231,113700.0
2013-11-05 11:15:00,18.1,18.11,18.08,18.11,200200.0,13.6231,13.6307,13.6081,13.6307,200200.0
2013-11-05 11:20:00,18.1,18.11,18.08,18.11,164700.0,13.6231,13.6307,13.6081,13.6307,164700.0
2013-11-05 11:25:00,18.11,18.11,18.07,18.09,132500.0,13.6307,13.6307,13.6006,13.6156,132500.0
2013-11-05 11:30:00,18.09,18.1,18.07,18.09,77700.0,13.6156,13.6231,13.6006,13.6156,77700.0
2013-11-05 11:35:00,18.09,18.1,18.07,18.08,141600.0,13.6156,13.6231,13.6006,13.6081,141600.0
2013-11-05 11:40:00,18.08,18.08,18.07,18.08,13500.0,13.6081,13.6081,13.6006,13.6081,13500.0
2013-11-05 11:45:00,18.07,18.09,18.07,18.09,84700.0,13.6006,13.6156,13.6006,13.6156,84700.0
2013-11-05 11:50:00,18.09,18.09,18.07,18.07,61800.0,13.6156,13.6156,13.6006,13.6006,61800.0
2013-11-05 11:55:00,18.08,18.1,18.07,18.09,159200.0,13.6081,13.6231,13.6006,13.6156,159200.0
2013-11-05 12:00:00,18.08,18.09,18.08,18.09,28200.0,13.6081,13.6156,13.6081,13.6156,28200.0
2013-11-05 12:05:00,18.08,18.09,18.08,18.08,18800.0,13.6081,13.6156,13.6081,13.6081,18800.0
2013-11-05 12:10:00,18.08,18.09,18.07,18.07,33800.0,13.6081,13.6156,13.6006,13.6006,33800.0
2013-11-05 12:15:00,18.07,18.09,18.07,18.09,65600.0,13.6006,13.6156,13.6006,13.6156,65600.0
2013-11-05 12:20:00,18.08,18.1,18.08,18.08,184000.0,13.6081,13.6231,13.6081,13.6081,184000.0
2013-11-05 12:25:00,18.08,18.1,18.07,18.09,115100.0,13.6081,13.6231,13.6006,13.6156,115100.0
2013-11-05 12:30:00,18.09,18.1,18.09,18.09,115800.0,13.6156,13.6231,13.6156,13.6156,115800.0
2013-11-05 12:35:00,18.09,18.1,18.08,18.09,160000.0,13.6156,13.6231,13.6081,13.6156,160000.0
2013-11-05 12:40:00,18.1,18.11,18.09,18.1,125100.0,13.6231,13.6307,13.6156,13.6231,125100.0
2013-11-05 12:45:00,18.09,18.11,18.09,18.1,73300.0,13.6156,13.6307,13.6156,13.6231,73300.0
2013-11-05 12:50:00,18.09,18.1,18.08,18.1,100400.0,13.6156,13.6231,13.6081,13.6231,100400.0
2013-11-05 12:55:00,18.09,18.11,18.09,18.1,75000.0,13.6156,13.6307,13.6156,13.6231,75000.0
2013-11-05 13:00:00,18.1,18.11,18.09,18.1,72000.0,13.6231,13.6307,13.6156,13.6231,72000.0
2013-11-05 13:05:00,18.09,18.1,18.08,18.09,24700.0,13.6156,13.6231,13.6081,13.6156,24700.0
2013-11-05 13:10:00,18.09,18.09,18.08,18.09,14900.0,13.6156,13.6156,13.6081,13.6156,14900.0
2013-11-05 13:15:00,18.09,18.1,18.08,18.1,87700.0,13.6156,13.6231,13.6081,13.6231,87700.0
2013-11-05 13:20:00,18.1,18.1,18.09,18.1,28900.0,13.6231,13.6231,13.6156,13.6231,28900.0
2013-11-05 13:25:00,18.1,18.11,18.1,18.11,101000.0,13.6231,13.6307,13.6231,13.6307,101000.0
2013-11-05 13:30:00,18.11,18.11,18.09,18.1,99600.0,13.6307,13.6307,13.6156,13.6231,99600.0
2013-11-05 13:35:00,18.1,18.1,18.09,18.09,27800.0,13.6231,13.6231,13.6156,13.6156,27800.0
2013-11-05 13:40:00,18.1,18.12,18.09,18.12,266800.0,13.6231,13.6382,13.6156,13.6382,266800.0
2013-11-05 13:45:00,18.13,18.14,18.12,18.13,90600.0,13.6457,13.6532,13.6382,13.6457,90600.0
2013-11-05 13:50:00,18.13,18.15,18.12,18.15,53400.0,13.6457,13.6608,13.6382,13.6608,53400.0
2013-11-05 13:55:00,18.14,18.15,18.11,18.11,150900.0,13.6532,13.6608,13.6307,13.6307,150900.0
2013-11-05 14:00:00,18.11,18.14,18.11,18.14,141500.0,13.6307,13.6532,13.6307,13.6532,141500.0
2013-11-05 14:05:00,18.14,18.14,18.12,18.13,120600.0,13.6532,13.6532,13.6382,13.6457,120600.0
2013-11-05 14:10:00,18.13,18.14,18.12,18.14,57600.0,13.6457,13.6532,13.6382,13.6532,57600.0
2013-11-05 14:15:00,18.13,18.14,18.13,18.13,57100.0,13.6457,13.6532,13.6457,13.6457,57100.0
2013-11-05 14:20:00,18.12,18.13,18.11,18.12,56700.0,13.6382,13.6457,13.6307,13.6382,56700.0
2013-11-05 14:25:00,18.11,18.12,18.09,18.09,122200.0,13.6307,13.6382,13.6156,13.6156,122200.0
2013-11-05 14:30:00,18.09,18.11,18.09,18.1,132800.0,13.6156,13.6307,13.6156,13.6231,132800.0
2013-11-05 14:35:00,18.1,18.11,18.1,18.11,23300.0,13.6231,13.6307,13.6231,13.6307,23300.0
2013-11-05 14:40:00,18.11,18.12,18.1,18.12,72300.0,13.6307,13.6382,13.6231,13.6382,72300.0
2013-11-05 14:45:00,18.11,18.12,18.1,18.11,71700.0,13.6307,13.6382,13.6231,13.6307,71700.0
2013-11-05 14:50:00,18.11,18.12,18.1,18.11,68500.0,13.6307,13.6382,13.6231,13.6307,68500.0
2013-11-05 14:55:00,18.11,18.12,18.11,18.11,23800.0,13.6307,13.6382,13.6307,13.6307,23800.0
2013-11-05 15:00:00,18.11,18.13,18.11,18.13,69000.0,13.6307,13.6457,13.6307,13.6457,69000.0
2013-11-05 15:05:00,18.13,18.14,18.12,18.14,66500.0,13.6457,13.6532,13.6382,13.6532,66500.0
2013-11-05 15:10:00,18.14,18.14,18.12,18.12,73200.0,13.6532,13.6532,13.6382,13.6382,73200.0
2013-11-05 15:15:00,18.12,18.13,18.11,18.11,58400.0,13.6382,13.6457,13.6307,13.6307,58400.0
2013-11-05 15:20:00,18.12,18.12,18.07,18.08,403700.0,13.6382,13.6382,13.6006,13.6081,403700.0
2013-11-05 15:25:00,18.08,18.1,18.08,18.1,65000.0,13.6081,13.6231,13.6081,13.6231,65000.0
2013-11-05 15:30:00,18.09,18.1,18.08,18.09,391800.0,13.6156,13.6231,13.6081,13.6156,391800.0
2013-11-05 15:35:00,18.09,18.1,18.08,18.1,75100.0,13.6156,13.6231,13.6081,13.6231,75100.0
2013-11-05 15:40:00,18.1,18.1,18.09,18.1,91700.0,13.6231,13.6231,13.6156,13.6231,91700.0
2013-11-05 15:45:00,18.09,18.1,18.09,18.1,94400.0,13.6156,13.6231,13.6156,13.6231,94400.0
2013-11-05 15:50:00,18.09,18.1,18.09,18.1,97800.0,13.6156,13.6231,13.6156,13.6231,97800.0
2013-11-05 15:55:00,18.1,18.1,18.08,18.09,331700.0,13.6231,13.6231,13.6081,13.6156,331700.0
2013-11-06 09:30:00,18.08,18.17,18.03,18.11,214900.0,13.6081,13.6758,13.5704,13.6307,214900.0
2013-11-06 09:35:00,18.1,18.17,18.1,18.14,86400.0,13.6231,13.6758,13.6231,13.6532,86400.0
2013-11-06 09:40:00,18.14,18.14,18.12,18.12,53000.0,13.6532,13.6532,13.6382,13.6382,53000.0
2013-11-06 09:45:00,18.12,18.19,18.11,18.17,110900.0,13.6382,13.6909,13.6307,13.6758,110900.0
2013-11-06 09:50:00,18.17,18.21,18.17,18.2,160500.0,13.6758,13.7059,13.6758,13.6984,160500.0
2013-11-06 09:55:00,18.19,18.2,18.14,18.14,111900.0,13.6909,13.6984,13.6532,13.6532,111900.0
2013-11-06 10:00:00,18.14,18.15,18.13,18.14,44700.0,13.6532,13.6608,13.6457,13.6532,44700.0
2013-11-06 10:05:00,18.15,18.18,18.14,18.18,167700.0,13.6608,13.6833,13.6532,13.6833,167700.0
2013-11-06 10:10:00,18.18,18.2,18.17,18.2,89700.0,13.6833,13.6984,13.6758,13.6984,89700.0
2013-11-06 10:15:00,18.2,18.21,18.19,18.2,74700.0,13.6984,13.7059,13.6909,13.6984,74700.0
2013-11-06 10:20:00,18.2,18.21,18.17,18.19,96900.0,13.6984,13.7059,13.6758,13.6909,96900.0
2013-11-06 10:25:00,18.19,18.19,18.14,18.14,100200.0,13.6909,13.6909,13.6532,13.6532,100200.0
2013-11-06 10:30:00,18.14,18.16,18.13,18.14,181600.0,13.6532,13.6683,13.6457,13.6532,181600.0
2013-11-06 10:35:00,18.14,18.16,18.14,18.16,42300.0,13.6532,13.6683,13.6532,13.6683,42300.0
2013-11-06 10:40:00,18.16,18.17,18.15,18.16,41700.0,13.6683,13.6758,13.6608,13.6683,41700.0
2013-11-06 10:45:00,18.17,18.19,18.16,18.18,136200.0,13.6758,13.6909,13.6683,13.6833,136200.0
2013-11-06 10:50:00,18.17,18.21,18.16,18.17,237900.0,13.6758,13.7059,13.6683,13.6758,237900.0
2013-11-06 10:55:00,18.17,18.18,18.15,18.16,213000.0,13.6758,13.6833,13.6608,13.6683,213000.0
2013-11-06 11:00:00,18.16,18.16,18.11,18.11,147800.0,13.6683,13.6683,13.6307,13.6307,147800.0
2013-11-06 11:05:00,18.12,18.14,18.11,18.13,82100.0,13.6382,13.6532,13.6307,13.6457,82100.0
2013-11-06 11:10:00,18.13,18.16,18.13,18.16,45700.0,13.6457,13.6683,13.6457,13.6683,45700.0
2013-11-06 11:15:00,18.16,18.18,18.16,18.18,31000.0,13.6683,13.6833,13.6683,13.6833,31000.0
2013-11-06 11:20:00,18.17,18.19,18.17,18.17,49500.0,13.6758,13.6909,13.6758,13.6758,49500.0
2013-11-06 11:25:00,18.17,18.18,18.17,18.18,27500.0,13.6758,13.6833,13.6758,13.6833,27500.0
2013-11-06 11:30:00,18.18,18.2,18.17,18.18,73000.0,13.6833,13.6984,13.6758,13.6833,73000.0
2013-11-06 11:35:00,18.18,18.19,18.17,18.17,47200.0,13.6833,13.6909,13.6758,13.6758,47200.0
2013-11-06 11:40:00,18.17,18.18,18.17,18.17,25000.0,13.6758,13.6833,13.6758,13.6758,25000.0
2013-11-06 11:45:00,18.18,18.19,18.17,18.19,76000.0,13.6833,13.6909,13.6758,13.6909,76000.0
2013-11-06 11:50:00,18.19,18.19,18.18,18.19,31400.0,13.6909,13.6909,13.6833,13.6909,31400.0
2013-11-06 11:55:00,18.19,18.19,18.17,18.17,99800.0,13.6909,13.6909,13.6758,13.6758,99800.0
2013-11-06 12:00:00,18.18,18.18,18.17,18.17,15700.0,13.6833,13.6833,13.6758,13.6758,15700.0
2013-11-06 12:05:00,18.17,18.18,18.16,18.16,54300.0,13.6758,13.6833,13.6683,13.6683,54300.0
2013-11-06 12:10:00,18.16,18.16,18.14,18.14,29900.0,13.6683,13.6683,13.6532,13.6532,29900.0
2013-11-06 12:15:00,18.14,18.19,18.14,18.19,164100.0,13.6532,13.6909,13.6532,13.6909,164100.0
2013-11-06 12:20:00,18.19,18.2,18.18,18.2,22100.0,13.6909,13.6984,13.6833,13.6984,22100.0
2013-11-06 12:25:00,18.2,18.2,18.19,18.2,7800.0,13.6984,13.6984,13.6909,13.6984,7800.0
2013-11-06 12:30:00,18.2,18.21,18.19,18.2,85300.0,13.6984,13.7059,13.6909,13.6984,85300.0
2013-11-06 12:35:00,18.2,18.22,18.19,18.22,159900.0,13.6984,13.7135,13.6909,13.7135,159900.0
2013-11-06 12:40:00,18.21,18.22,18.2,18.21,69900.0,13.7059,13.7135,13.6984,13.7059,69900.0
2013-11-06 12:45:00,18.21,18.22,18.2,18.21,24400.0,13.7059,13.7135,13.6984,13.7059,24400.0
2013-11-06 12:50:00,18.21,18.21,18.2,18.21,9100.0,13.7059,13.7059,13.6984,13.7059,9100.0
2013-11-06 12:55:00,18.21,18.22,18.2,18.2,42700.0,13.7059,13.7135,13.6984,13.6984,42700.0
2013-11-06 13:00:00,18.2,18.21,18.19,18.2,165400.0,13.6984,13.7059,13.6909,13.6984,165400.0
2013-11-06 13:05:00,18.21,18.21,18.2,18.21,14400.0,13.7059,13.7059,13.6984,13.7059,14400.0
2013-11-06 13:10:00,18.21,18.22,18.2,18.22,22500.0,13.7059,13.7135,13.6984,13.7135,22500.0
2013-11-06 13:15:00,18.22,18.22,18.21,18.21,11100.0,13.7135,13.7135,13.7059,13.7059,11100.0
2013-11-06 13:20:00,18.21,18.22,18.21,18.21,10300.0,13.7059,13.7135,13.7059,13.7059,10300.0
2013-11-06 13:25:00,18.22,18.22,18.21,18.22,191700.0,13.7135,13.7135,13.7059,13.7135,191700.0
2013-11-06 13:30:00,18.22,18.23,18.21,18.21,55300.0,13.7135,13.721,13.7059,13.7059,55300.0
2013-11-06 13:35:00,18.22,18.23,18.21,18.23,27500.0,13.7135,13.721,13.7059,13.721,27500.0
2013-11-06 13:40:00,18.23,18.23,18.21,18.21,40100.0,13.721,13.721,13.7059,13.7059,40100.0
2013-11-06 13:45:00,18.21,18.22,18.21,18.21,24700.0,13.7059,13.7135,13.7059,13.7059,24700.0
2013-11-06 13:50:00,18.21,18.23,18.2,18.21,113000.0,13.7059,13.721,13.6984,13.7059,113000.0
2013-11-06 13:55:00,18.21,18.21,18.2,18.2,16800.0,13.7059,13.7059,13.6984,13.6984,16800.0
2013-11-06 14:00:00,18.21,18.22,18.2,18.21,38200.0,13.7059,13.7135,13.6984,13.7059,38200.0
2013-11-06 14:05:00,18.22,18.22,18.21,18.21,30100.0,13.7135,13.7135,13.7059,13.7059,30100.0
2013-11-06 14:10:00,18.22,18.22,18.18,18.21,355700.0,13.7135,13.7135,13.6833,13.7059,355700.0
2013-11-06 14:15:00,18.21,18.22,18.2,18.22,136800.0,13.7059,13.7135,13.6984,13.7135,136800.0
2013-11-06 14:20:00,18.21,18.22,18.2,18.2,71500.0,13.7059,13.7135,13.6984,13.6984,71500.0
2013-11-06 14:25:00,18.2,18.2,18.19,18.2,14300.0,13.6984,13.6984,13.6909,13.6984,14300.0
2013-11-06 14:30:00,18.2,18.22,18.19,18.22,70900.0,13.6984,13.7135,13.6909,13.7135,70900.0
2013-11-06 14:35:00,18.22,18.22,18.21,18.22,33800.0,13.7135,13.7135,13.7059,13.7135,33800.0
2013-11-06 14:40:00,18.22,18.24,18.21,18.23,351200.0,13.7135,13.7285,13.7059,13.721,351200.0
2013-11-06 14:45:00,18.23,18.24,18.23,18.24,155500.0,13.721,13.7285,13.721,13.7285,155500.0
2013-11-06 14:50:00,18.25,18.25,18.24,18.25,42000.0,13.736,13.736,13.7285,13.736,42000.0
2013-11-06 14:55:00,18.25,18.26,18.24,18.26,189700.0,13.736,13.7436,13.7285,13.7436,189700.0
2013-11-06 15:00:00,18.26,18.3,18.25,18.3,88500.0,13.7436,13.7737,13.736,13.7737,88500.0
2013-11-06 15:05:00,18.3,18.3,18.27,18.28,267800.0,13.7737,13.7737,13.7511,13.7586,267800.0
2013-11-06 15:10:00,18.28,18.28,18.25,18.26,191700.0,13.7586,13.7586,13.736,13.7436,191700.0
2013-11-06 15:15:00,18.27,18.28,18.26,18.28,44000.0,13.7511,13.7586,13.7436,13.7586,44000.0
2013-11-06 15:20:00,18.28,18.29,18.27,18.29,126600.0,13.7586,13.7661,13.7511,13.7661,126600.0
2013-11-06 15:25:00,18.29,18.29,18.26,18.26,99900.0,13.7661,13.7661,13.7436,13.7436,99900.0
2013-11-06 15:30:00,18.26,18.27,18.25,18.26,95900.0,13.7436,13.7511,13.736,13.7436,95900.0
2013-11-06 15:35:00,18.26,18.27,18.25,18.26,179100.0,13.7436,13.7511,13.736,13.7436,179100.0
2013-11-06 15:40:00,18.26,18.26,18.25,18.26,68600.0,13.7436,13.7436,13.736,13.7436,68600.0
2013-11-06 15:45:00,18.26,18.27,18.26,18.27,228700.0,13.7436,13.7511,13.7436,13.7511,228700.0
2013-11-06 15:50:00,18.27,18.3,18.26,18.3,305900.0,13.7511,13.7737,13.7436,13.7737,305900.0
2013-11-06 15:55:00,18.29,18.3,18.25,18.27,1199500.0,13.7661,13.7737,13.736,13.7511,1199500.0
2013-11-07 09:30:00,18.34,18.35,18.21,18.21,163600.0,13.8038,13.8113,13.7059,13.7059,163600.0
2013-11-07 09:35:00,18.22,18.26,18.19,18.19,147700.0,13.7135,13.7436,13.6909,13.6909,147700.0
2013-11-07 09:40:00,18.2,18.21,18.17,18.21,82600.0,13.6984,13.7059,13.6758,13.7059,82600.0
2013-11-07 09:45:00,18.21,18.23,18.21,18.22,53900.0,13.7059,13.721,13.7059,13.7135,53900.0
2013-11-07 09:50:00,18.22,18.23,18.22,18.22,64400.0,13.7135,13.721,13.7135,13.7135,64400.0
2013-11-07 09:55:00,18.22,18.23,18.21,18.23,116200.0,13.7135,13.721,13.7059,13.721,116200.0
2013-11-07 10:00:00,18.23,18.24,18.21,18.24,137400.0,13.721,13.7285,13.7059,13.7285,137400.0
2013-11-07 10:05:00,18.24,18.26,18.2,18.2,149000.0,13.7285,13.7436,13.6984,13.6984,149000.0
2013-11-07 10:10:00,18.2,18.2,18.18,18.19,339600.0,13.6984,13.6984,13.6833,13.6909,339600.0
2013-11-07 10:15:00,18.18,18.2,18.18,18.19,76100.0,13.6833,13.6984,13.6833,13.6909,76100.0
2013-11-07 10:20:00,18.18,18.2,18.18,18.2,10100.0,13.6833,13.6984,13.6833,13.6984,10100.0
2013-11-07 10:25:00,18.19,18.22,18.18,18.21,107400.0,13.6909,13.7135,13.6833,13.7059,107400.0
2013-11-07 10:30:00,18.21,18.21,18.19,18.19,37500.0,13.7059,13.7059,13.6909,13.6909,37500.0
2013-11-07 10:35:00,18.2,18.21,18.19,18.2,58800.0,13.6984,13.7059,13.6909,13.6984,58800.0
2013-11-07 10:40:00,18.2,18.22,18.19,18.2,201000.0,13.6984,13.7135,13.6909,13.6984,201000.0
2013-11-07 10:45:00,18.2,18.22,18.17,18.22,188100.0,13.6984,13.7135,13.6758,13.7135,188100.0
2013-11-07 10:50:00,18.21,18.24,18.19,18.2,148700.0,13.7059,13.7285,13.6909,13.6984,148700.0
2013-11-07 10:55:00,18.2,18.2,18.16,18.18,175900.0,13.6984,13.6984,13.6683,13.6833,175900.0
2013-11-07 11:00:00,18.19,18.2,18.18,18.2,49100.0,13.6909,13.6984,13.6833,13.6984,49100.0
2013-11-07 11:05:00,18.19,18.21,18.18,18.18,32200.0,13.6909,13.7059,13.6833,13.6833,32200.0
2013-11-07 11:10:00,18.17,18.2,18.17,18.17,41100.0,13.6758,13.6984,13.6758,13.6758,41100.0
2013-11-07 11:15:00,18.17,18.18,18.16,18.16,63200.0,13.6758,13.6833,13.6683,13.6683,63200.0
2013-11-07 11:20:00,18.16,18.18,18.16,18.18,99200.0,13.6683,13.6833,13.6683,13.6833,99200.0
2013-11-07 11:25:00,18.17,18.18,18.17,18.18,17800.0,13.6758,13.6833,13.6758,13.6833,17800.0
2013-11-07 11:30:00,18.18,18.19,18.17,18.19,13600.0,13.6833,13.6909,13.6758,13.6909,13600.0
2013-11-07 11:35:00,18.19,18.21,18.19,18.21,79600.0,13.6909,13.7059,13.6909,13.7059,79600.0
2013-11-07 11:40:00,18.2,18.22,18.2,18.22,123400.0,13.6984,13.7135,13.6984,13.7135,123400.0
2013-11-07 11:45:00,18.22,18.27,18.21,18.26,410100.0,13.7135,13.7511,13.7059,13.7436,410100.0
2013-11-07 11:50:00,18.26,18.27,18.24,18.25,461700.0,13.7436,13.7511,13.7285,13.736,461700.0
2013-11-07 11:55:00,18.24,18.27,18.23,18.25,266600.0,13.7285,13.7511,13.721,13.736,266600.0
2013-11-07 12:00:00,18.25,18.25,18.24,18.25,7400.0,13.736,13.736,13.7285,13.736,7400.0
2013-11-07 12:05:00,18.25,18.31,18.25,18.31,562900.0,13.736,13.7812,13.736,13.7812,562900.0
2013-11-07 12:10:00,18.3,18.31,18.3,18.31,7400.0,13.7737,13.7812,13.7737,13.7812,7400.0
2013-11-07 12:15:00,18.31,18.31,18.3,18.3,30100.0,13.7812,13.7812,13.7737,13.7737,30100.0
2013-11-07 12:20:00,18.3,18.31,18.3,18.3,33900.0,13.7737,13.7812,13.7737,13.7737,33900.0
2013-11-07 12:25:00,18.31,18.32,18.3,18.31,531500.0,13.7812,13.7887,13.7737,13.7812,531500.0
2013-11-07 12:30:00,18.32,18.32,18.31,18.32,42900.0,13.7887,13.7887,13.7812,13.7887,42900.0
2013-11-07 12:35:00,18.32,18.32,18.3,18.31,254900.0,13.7887,13.7887,13.7737,13.7812,254900.0
2013-11-07 12:40:00,18.32,18.32,18.3,18.31,156300.0,13.7887,13.7887,13.7737,13.7812,156300.0
2013-11-07 12:45:00,18.31,18.32,18.3,18.3,65200.0,13.7812,13.7887,13.7737,13.7737,65200.0
2013-11-07 12:50:00,18.3,18.31,18.26,18.26,153300.0,13.7737,13.7812,13.7436,13.7436,153300.0
2013-11-07 12:55:00,18.27,18.27,18.25,18.26,78200.0,13.7511,13.7511,13.736,13.7436,78200.0
2013-11-07 13:00:00,18.26,18.27,18.25,18.25,135900.0,13.7436,13.7511,13.736,13.736,135900.0
2013-11-07 13:05:00,18.26,18.27,18.26,18.27,40000.0,13.7436,13.7511,13.7436,13.7511,40000.0
2013-11-07 13:10:00,18.27,18.27,18.25,18.25,139800.0,13.7511,13.7511,13.736,13.736,139800.0
2013-11-07 13:15:00,18.25,18.25,18.21,18.21,85800.0,13.736,13.736,13.7059,13.7059,85800.0
2013-11-07 13:20:00,18.21,18.22,18.19,18.19,29100.0,13.7059,13.7135,13.6909,13.6909,29100.0
2013-11-07 13:25:00,18.2,18.2,18.18,18.18,60800.0,13.6984,13.6984,13.6833,13.6833,60800.0
2013-11-07 13:30:00,18.19,18.21,18.19,18.2,163000.0,13.6909,13.7059,13.6909,13.6984,163000.0
2013-11-07 13:35:00,18.2,18.21,18.2,18.21,25500.0,13.6984,13.7059,13.6984,13.7059,25500.0
2013-11-07 13:40:00,18.21,18.23,18.21,18.23,62400.0,13.7059,13.721,13.7059,13.721,62400.0
2013-11-07 13:45:00,18.23,18.23,18.21,18.21,127800.0,13.721,13.721,13.7059,13.7059,127800.0
2013-11-07 13:50:00,18.21,18.24,18.21,18.21,79000.0,13.7059,13.7285,13.7059,13.7059,79000.0
2013-11-07 13:55:00,18.22,18.24,18.22,18.23,34400.0,13.7135,13.7285,13.7135,13.721,34400.0
2013-11-07 14:00:00,18.22,18.23,18.19,18.2,81300.0,13.7135,13.721,13.6909,13.6984,81300.0
2013-11-07 14:05:00,18.2,18.21,18.16,18.18,151000.0,13.6984,13.7059,13.6683,13.6833,151000.0
2013-11-07 14:10:00,18.18,18.2,18.18,18.18,78300.0,13.6833,13.6984,13.6833,13.6833,78300.0
2013-11-07 14:15:00,18.18,18.18,18.16,18.18,52600.0,13.6833,13.6833,13.6683,13.6833,52600.0
2013-11-07 14:20:00,18.18,18.2,18.17,18.2,49200.0,13.6833,13.6984,13.6758,13.6984,49200.0
2013-11-07 14:25:00,18.2,18.2,18.18,18.18,87600.0,13.6984,13.6984,13.6833,13.6833,87600.0
2013-11-07 14:30:00,18.18,18.18,18.15,18.17,122600.0,13.6833,13.6833,13.6608,13.6758,122600.0
2013-11-07 14:35:00,18.16,18.18,18.16,18.18,39400.0,13.6683,13.6833,13.6683,13.6833,39400.0
2013-11-07 14:40:00,18.18,18.19,18.18,18.19,29900.0,13.6833,13.6909,13.6833,13.6909,29900.0
2013-11-07 14:45:00,18.19,18.22,18.19,18.22,64500.0,13.6909,13.7135,13.6909,13.7135,64500.0
2013-11-07 14:50:00,18.22,18.24,18.2,18.24,86700.0,13.7135,13.7285,13.6984,13.7285,86700.0
2013-11-07 14:55:00,18.24,18.25,18.22,18.22,94000.0,13.7285,13.736,13.7135,13.7135,94000.0
2013-11-07 15:00:00,18.22,18.22,18.2,18.2,51300.0,13.7135,13.7135,13.6984,13.6984,51300.0
2013-11-07 15:05:00,18.21,18.21,18.19,18.19,74800.0,13.7059,13.7059,13.6909,13.6909,74800.0
2013-11-07 15:10:00,18.19,18.19,18.17,18.17,48300.0,13.6909,13.6909,13.6758,13.6758,48300.0
2013-11-07 15:15:00,18.18,18.18,18.16,18.17,79800.0,13.6833,13.6833,13.6683,13.6758,79800.0
2013-11-07 15:20:00,18.17,18.19,18.16,18.17,131800.0,13.6758,13.6909,13.6683,13.6758,131800.0
2013-11-07 15:25:00,18.17,18.18,18.14,18.15,227200.0,13.6758,13.6833,13.6532,13.6608,227200.0
2013-11-07 15:30:00,18.16,18.17,18.12,18.13,260700.0,13.6683,13.6758,13.6382,13.6457,260700.0
2013-11-07 15:35:00,18.13,18.15,18.11,18.14,175300.0,13.6457,13.6608,13.6307,13.6532,175300.0
2013-11-07 15:40:00,18.14,18.15,18.12,18.14,134500.0,13.6532,13.6608,13.6382,13.6532,134500.0
2013-11-07 15:45:00,18.13,18.14,18.1,18.11,364300.0,13.6457,13.6532,13.6231,13.6307,364300.0
2013-11-07 15:50:00,18.11,18.13,18.1,18.12,149100.0,13.6307,13.6457,13.6231,13.6382,149100.0
2013-11-07 15:55:00,18.12,18.14,18.11,18.13,469700.0,13.6382,13.6532,13.6307,13.6457,469700.0
2013-11-08 09:30:00,18.0,18.01,17.87,17.87,337900.0,13.5479,13.5554,13.45,13.45,337900.0
2013-11-08 09:35:00,17.88,17.96,17.87,17.95,241800.0,13.4575,13.5178,13.45,13.5102,241800.0
2013-11-08 09:40:00,17.95,17.98,17.92,17.96,103100.0,13.5102,13.5328,13.4877,13.5178,103100.0
2013-11-08 09:45:00,17.97,17.97,17.91,17.92,385400.0,13.5253,13.5253,13.4801,13.4877,385400.0
2013-11-08 09:50:00,17.91,17.96,17.91,17.94,251700.0,13.4801,13.5178,13.4801,13.5027,251700.0
2013-11-08 09:55:00,17.94,17.94,17.9,17.93,283800.0,13.5027,13.5027,13.4726,13.4952,283800.0
2013-11-08 10:00:00,17.92,17.96,17.92,17.96,149700.0,13.4877,13.5178,13.4877,13.5178,149700.0
2013-11-08 10:05:00,17.96,18.0,17.95,17.99,136800.0,13.5178,13.5479,13.5102,13.5403,136800.0
2013-11-08 10:10:00,17.98,18.01,17.97,18.01,136400.0,13.5328,13.5554,13.5253,13.5554,136400.0
2013-11-08 10:15:00,18.0,18.04,17.99,18.02,266500.0,13.5479,13.578,13.5403,13.5629,266500.0
2013-11-08 10:20:00,18.01,18.03,17.98,18.0,160100.0,13.5554,13.5704,13.5328,13.5479,160100.0
2013-11-08 10:25:00,17.99,18.0,17.96,18.0,106300.0,13.5403,13.5479,13.5178,13.5479,106300.0
2013-11-08 10:30:00,18.01,18.03,17.99,18.02,99800.0,13.5554,13.5704,13.5403,13.5629,99800.0
2013-11-08 10:35:00,18.01,18.02,17.99,18.0,75500.0,13.5554,13.5629,13.5403,13.5479,75500.0
2013-11-08 10:40:00,18.0,18.0,17.95,17.96,103600.0,13.5479,13.5479,13.5102,13.5178,103600.0
2013-11-08 10:45:00,17.95,18.01,17.94,17.99,231000.0,13.5102,13.5554,13.5027,13.5403,231000.0
2013-11-08 10:50:00,17.99,18.0,17.96,17.96,51300.0,13.5403,13.5479,13.5178,13.5178,51300.0
2013-11-08 10:55:00,17.96,17.99,17.96,17.97,67900.0,13.5178,13.5403,13.5178,13.5253,67900.0
2013-11-08 11:00:00,17.97,17.98,17.93,17.94,212200.0,13.5253,13.5328,13.4952,13.5027,212200.0
2013-11-08 11:05:00,17.94,17.95,17.91,17.92,240700.0,13.5027,13.5102,13.4801,13.4877,240700.0
2013-11-08 11:10:00,17.91,17.93,17.91,17.93,75300.0,13.4801,13.4952,13.4801,13.4952,75300.0
2013-11-08 11:15:00,17.93,17.93,17.91,17.92,108300.0,13.4952,13.4952,13.4801,13.4877,108300.0
2013-11-08 11:20:00,17.92,17.93,17.9,17.9,150100.0,13.4877,13.4952,13.4726,13.4726,150100.0
2013-11-08 11:25:00,17.9,17.91,17.88,17.91,115400.0,13.4726,13.4801,13.4575,13.4801,115400.0
2013-11-08 11:30:00,17.91,17.91,17.89,17.9,194700.0,13.4801,13.4801,13.4651,13.4726,194700.0
2013-11-08 11:35:00,17.9,17.94,17.89,17.93,88300.0,13.4726,13.5027,13.4651,13.4952,88300.0
2013-11-08 11:40:00,17.93,17.93,17.91,17.91,62100.0,13.4952,13.4952,13.4801,13.4801,62100.0
2013-11-08 11:45:00,17.91,17.92,17.9,17.91,65700.0,13.4801,13.4877,13.4726,13.4801,65700.0
2013-11-08 11:50:00,17.91,17.92,17.89,17.89,84200.0,13.4801,13.4877,13.4651,13.4651,84200.0
2013-11-08 11:55:00,17.9,17.93,17.9,17.93,149200.0,13.4726,13.4952,13.4726,13.4952,149200.0
2013-11-08 12:00:00,17.93,17.97,17.92,17.97,115400.0,13.4952,13.5253,13.4877,13.5253,115400.0
2013-11-08 12:05:00,17.97,17.97,17.95,17.97,28400.0,13.5253,13.5253,13.5102,13.5253,28400.0
2013-11-08 12:10:00,17.97,17.98,17.96,17.96,32800.0,13.5253,13.5328,13.5178,13.5178,32800.0
2013-11-08 12:15:00,17.96,17.98,17.96,17.97,67100.0,13.5178,13.5328,13.5178,13.5253,67100.0
2013-11-08 12:20:00,17.96,17.98,17.96,17.98,45500.0,13.5178,13.5328,13.5178,13.5328,45500.0
2013-11-08 12:25:00,17.98,17.98,17.97,17.98,33200.0,13.5328,13.5328,13.5253,13.5328,33200.0
2013-11-08 12:30:00,17.98,18.0,17.97,18.0,95900.0,13.5328,13.5479,13.5253,13.5479,95900.0
2013-11-08 12:35:00,17.99,18.0,17.98,18.0,30800.0,13.5403,13.5479,13.5328,13.5479,30800.0
2013-11-08 12:40:00,18.0,18.02,18.0,18.0,64200.0,13.5479,13.5629,13.5479,13.5479,64200.0
2013-11-08 12:45:00,18.0,18.01,17.99,18.0,36600.0,13.5479,13.5554,13.5403,13.5479,36600.0
2013-11-08 12:50:00,18.0,18.0,17.99,18.0,5400.0,13.5479,13.5479,13.5403,13.5479,5400.0
2013-11-08 12:55:00,18.0,18.0,17.99,18.0,19000.0,13.5479,13.5479,13.5403,13.5479,19000.0
2013-11-08 13:00:00,18.0,18.0,17.99,18.0,18000.0,13.5479,13.5479,13.5403,13.5479,18000.0
2013-11-08 13:05:00,18.0,18.0,17.98,17.98,16200.0,13.5479,13.5479,13.5328,13.5328,16200.0
2013-11-08 13:10:00,17.98,18.0,17.98,18.0,53000.0,13.5328,13.5479,13.5328,13.5479,53000.0
2013-11-08 13:15:00,18.0,18.01,17.98,18.0,217900.0,13.5479,13.5554,13.5328,13.5479,217900.0
2013-11-08 13:20:00,18.0,18.01,18.0,18.01,32100.0,13.5479,13.5554,13.5479,13.5554,32100.0
2013-11-08 13:25:00,18.01,18.03,18.0,18.01,93400.0,13.5554,13.5704,13.5479,13.5554,93400.0
2013-11-08 13:30:00,18.01,18.02,18.01,18.01,22800.0,13.5554,13.5629,13.5554,13.5554,22800.0
2013-11-08 13:35:00,18.02,18.02,18.01,18.02,6000.0,13.5629,13.5629,13.5554,13.5629,6000.0
2013-11-08 13:40:00,18.02,18.03,18.01,18.02,25700.0,13.5629,13.5704,13.5554,13.5629,25700.0
2013-11-08 13:45:00,18.02,18.03,18.02,18.03,19800.0,13.5629,13.5704,13.5629,13.5704,19800.0
2013-11-08 13:50:00,18.02,18.03,18.01,18.02,33100.0,13.5629,13.5704,13.5554,13.5629,33100.0
2013-11-08 13:55:00,18.02,18.03,18.02,18.03,34200.0,13.5629,13.5704,13.5629,13.5704,34200.0
2013-11-08 14:00:00,18.03,18.03,17.99,18.0,159700.0,13.5704,13.5704,13.5403,13.5479,159700.0
2013-11-08 14:05:00,17.99,18.0,17.98,18.0,34800.0,13.5403,13.5479,13.5328,13.5479,34800.0
2013-11-08 14:10:00,17.99,18.0,17.98,18.0,32400.0,13.5403,13.5479,13.5328,13.5479,32400.0
2013-11-08 14:15:00,18.0,18.0,17.98,17.99,54900.0,13.5479,13.5479,13.5328,13.5403,54900.0
2013-11-08 14:20:00,17.99,18.01,17.98,17.98,74000.0,13.5403,13.5554,13.5328,13.5328,74000.0
2013-11-08 14:25:00,17.99,18.0,17.99,17.99,39800.0,13.5403,13.5479,13.5403,13.5403,39800.0
2013-11-08 14:30:00,18.0,18.0,17.99,18.0,4000.0,13.5479,13.5479,13.5403,13.5479,4000.0
2013-11-08 14:35:00,18.0,18.01,17.99,18.01,44400.0,13.5479,13.5554,13.5403,13.5554,44400.0
2013-11-08 14:40:00,18.01,18.02,18.01,18.02,24000.0,13.5554,13.5629,13.5554,13.5629,24000.0
2013-11-08 14:45:00,18.02,18.02,18.01,18.01,13500.0,13.5629,13.5629,13.5554,13.5554,13500.0
2013-11-08 14:50:00,18.02,18.03,18.02,18.03,29700.0,13.5629,13.5704,13.5629,13.5704,29700.0
2013-11-08 14:55:00,18.03,18.04,18.01,18.01,107100.0,13.5704,13.578,13.5554,13.5554,107100.0
2013-11-08 15:00:00,18.02,18.02,18.0,18.01,22000.0,13.5629,13.5629,13.5479,13.5554,22000.0
2013-11-08 15:05:00,18.0,18.01,17.99,18.0,95700.0,13.5479,13.5554,13.5403,13.5479,95700.0
2013-11-08 15:10:00,17.99,18.0,17.98,18.0,60400.0,13.5403,13.5479,13.5328,13.5479,60400.0
2013-11-08 15:15:00,18.0,18.01,17.98,17.98,206900.0,13.5479,13.5554,13.5328,13.5328,206900.0
2013-11-08 15:20:00,17.98,18.01,17.98,18.01,88300.0,13.5328,13.5554,13.5328,13.5554,88300.0
2013-11-08 15:25:00,18.0,18.03,17.99,18.01,102500.0,13.5479,13.5704,13.5403,13.5554,102500.0
2013-11-08 15:30:00,18.01,18.01,17.98,18.0,162500.0,13.5554,13.5554,13.5328,13.5479,162500.0
2013-11-08 15:35:00,18.0,18.02,18.0,18.01,71000.0,13.5479,13.5629,13.5479,13.5554,71000.0
2013-11-08 15:40:00,18.0,18.02,17.99,18.01,103200.0,13.5479,13.5629,13.5403,13.5554,103200.0
2013-11-08 15:45:00,18.01,18.03,17.99,18.03,227300.0,13.5554,13.5704,13.5403,13.5704,227300.0
2013-11-08 15:50:00,18.03,18.03,17.99,18.0,310800.0,13.5704,13.5704,13.5403,13.5479,310800.0
2013-11-08 15:55:00,18.0,18.02,17.99,18.02,254600.0,13.5479,13.5629,13.5403,13.5629,254600.0
2013-11-11 09:30:00,17.84,17.85,17.75,17.79,289000.0,13.4274,13.435,13.3597,13.3898,289000.0
2013-11-11 09:35:00,17.79,17.82,17.78,17.8,134100.0,13.3898,13.4124,13.3823,13.3973,134100.0
2013-11-11 09:40:00,17.79,17.83,17.78,17.81,192100.0,13.3898,13.4199,13.3823,13.4049,192100.0
2013-11-11 09:45:00,17.8,17.83,17.8,17.83,164500.0,13.3973,13.4199,13.3973,13.4199,164500.0
2013-11-11 09:50:00,17.83,17.85,17.8,17.82,118900.0,13.4199,13.435,13.3973,13.4124,118900.0
2013-11-11 09:55:00,17.83,17.84,17.81,17.82,89700.0,13.4199,13.4274,13.4049,13.4124,89700.0
2013-11-11 10:00:00,17.82,17.84,17.81,17.81,32000.0,13.4124,13.4274,13.4049,13.4049,32000.0
2013-11-11 10:05:00,17.81,17.82,17.77,17.8,136500.0,13.4049,13.4124,13.3748,13.3973,136500.0
2013-11-11 10:10:00,17.8,17.8,17.78,17.79,90900.0,13.3973,13.3973,13.3823,13.3898,90900.0
2013-11-11 10:15:00,17.79,17.79,17.77,17.78,26700.0,13.3898,13.3898,13.3748,13.3823,26700.0
2013-11-11 10:20:00,17.78,17.82,17.75,17.82,224000.0,13.3823,13.4124,13.3597,13.4124,224000.0
2013-11-11 10:25:00,17.82,17.82,17.78,17.79,129400.0,13.4124,13.4124,13.3823,13.3898,129400.0
2013-11-11 10:30:00,17.79,17.81,17.79,17.8,125200.0,13.3898,13.4049,13.3898,13.3973,125200.0
2013-11-11 10:35:00,17.81,17.81,17.78,17.79,36200.0,13.4049,13.4049,13.3823,13.3898,36200.0
2013-11-11 10:40:00,17.79,17.81,17.79,17.79,41100.0,13.3898,13.4049,13.3898,13.3898,41100.0
2013-11-11 10:45:00,17.79,17.81,17.78,17.81,95100.0,13.3898,13.4049,13.3823,13.4049,95100.0
2013-11-11 10:50:00,17.8,17.81,17.78,17.79,58200.0,13.3973,13.4049,13.3823,13.3898,58200.0
2013-11-11 10:55:00,17.79,17.81,17.78,17.81,34100.0,13.3898,13.4049,13.3823,13.4049,34100.0
2013-11-11 11:00:00,17.81,17.82,17.78,17.79,75100.0,13.4049,13.4124,13.3823,13.3898,75100.0
2013-11-11 11:05:00,17.79,17.82,17.79,17.82,66400.0,13.3898,13.4124,13.3898,13.4124,66400.0
2013-11-11 11:10:00,17.82,17.82,17.82,17.82,10500.0,13.4124,13.4124,13.4124,13.4124,10500.0
2013-11-11 11:15:00,17.82,17.83,17.81,17.83,37800.0,13.4124,13.4199,13.4049,13.4199,37800.0
2013-11-11 11:20:00,17.82,17.83,17.82,17.83,16200.0,13.4124,13.4199,13.4124,13.4199,16200.0
2013-11-11 11:25:00,17.83,17.84,17.82,17.84,52600.0,13.4199,13.4274,13.4124,13.4274,52600.0
2013-11-11 11:30:00,17.84,17.84,17.82,17.82,58800.0,13.4274,13.4274,13.4124,13.4124,58800.0
2013-11-11 11:35:00,17.82,17.83,17.82,17.83,15300.0,13.4124,13.4199,13.4124,13.4199,15300.0
2013-11-11 11:40:00,17.83,17.83,17.82,17.83,33500.0,13.4199,13.4199,13.4124,13.4199,33500.0
2013-11-11 11:45:00,17.83,17.85,17.83,17.85,21300.0,13.4199,13.435,13.4199,13.435,21300.0
2013-11-11 11:50:00,17.85,17.85,17.82,17.83,28100.0,13.435,13.435,13.4124,13.4199,28100.0
2013-11-11 11:55:00,17.82,17.83,17.82,17.82,13100.0,13.4124,13.4199,13.4124,13.4124,13100.0
2013-11-11 12:00:00,17.82,17.82,17.8,17.8,29200.0,13.4124,13.4124,13.3973,13.3973,29200.0
2013-11-11 12:05:00,17.8,17.81,17.8,17.8,8300.0,13.3973,13.4049,13.3973,13.3973,8300.0
2013-11-11 12:10:00,17.8,17.81,17.79,17.79,17000.0,13.3973,13.4049,13.3898,13.3898,17000.0
2013-11-11 12:15:00,17.8,17.8,17.79,17.8,9300.0,13.3973,13.3973,13.3898,13.3973,9300.0
2013-11-11 12:20:00,17.8,17.8,17.79,17.8,13300.0,13.3973,13.3973,13.3898,13.3973,13300.0
2013-11-11 12:25:00,17.8,17.82,17.79,17.81,52300.0,13.3973,13.4124,13.3898,13.4049,52300.0
2013-11-11 12:30:00,17.81,17.81,17.79,17.79,50400.0,13.4049,13.4049,13.3898,13.3898,50400.0
2013-11-11 12:35:00,17.8,17.8,17.78,17.79,52200.0,13.3973,13.3973,13.3823,13.3898,52200.0
2013-11-11 12:40:00,17.78,17.8,17.78,17.79,48300.0,13.3823,13.3973,13.3823,13.3898,48300.0
2013-11-11 12:45:00,17.8,17.8,17.79,17.8,22500.0,13.3973,13.3973,13.3898,13.3973,22500.0
2013-11-11 12:50:00,17.8,17.8,17.79,17.79,15900.0,13.3973,13.3973,13.3898,13.3898,15900.0
2013-11-11 12:55:00,17.8,17.8,17.79,17.8,25600.0,13.3973,13.3973,13.3898,13.3973,25600.0
2013-11-11 13:00:00,17.8,17.81,17.8,17.8,61300.0,13.3973,13.4049,13.3973,13.3973,61300.0
2013-11-11 13:05:00,17.8,17.82,17.8,17.8,50300.0,13.3973,13.4124,13.3973,13.3973,50300.0
2013-11-11 13:10:00,17.8,17.81,17.78,17.79,48700.0,13.3973,13.4049,13.3823,13.3898,48700.0
2013-11-11 13:15:00,17.8,17.8,17.79,17.8,38800.0,13.3973,13.3973,13.3898,13.3973,38800.0
2013-11-11 13:20:00,17.8,17.8,17.79,17.8,30800.0,13.3973,13.3973,13.3898,13.3973,30800.0
2013-11-11 13:25:00,17.8,17.8,17.79,17.8,13400.0,13.3973,13.3973,13.3898,13.3973,13400.0
2013-11-11 13:30:00,17.8,17.81,17.79,17.8,21100.0,13.3973,13.4049,13.3898,13.3973,21100.0
2013-11-11 13:35:00,17.8,17.83,17.8,17.83,51700.0,13.3973,13.4199,13.3973,13.4199,51700.0
2013-11-11 13:40:00,17.83,17.83,17.81,17.82,39400.0,13.4199,13.4199,13.4049,13.4124,39400.0
2013-11-11 13:45:00,17.81,17.82,17.8,17.81,35500.0,13.4049,13.4124,13.3973,13.4049,35500.0
2013-11-11 13:50:00,17.8,17.81,17.8,17.81,22900.0,13.3973,13.4049,13.3973,13.4049,22900.0
2013-11-11 13:55:00,17.81,17.83,17.8,17.82,91700.0,13.4049,13.4199,13.3973,13.4124,91700.0
2013-11-11 14:00:00,17.81,17.82,17.81,17.82,17900.0,13.4049,13.4124,13.4049,13.4124,17900.0
2013-11-11 14:05:00,17.81,17.82,17.8,17.8,24100.0,13.4049,13.4124,13.3973,13.3973,24100.0
2013-11-11 14:10:00,17.8,17.82,17.8,17.81,23800.0,13.3973,13.4124,13.3973,13.4049,23800.0
2013-11-11 14:15:00,17.82,17.82,17.8,17.81,77900.0,13.4124,13.4124,13.3973,13.4049,77900.0
2013-11-11 14:20:00,17.82,17.82,17.8,17.81,69300.0,13.4124,13.4124,13.3973,13.4049,69300.0
2013-11-11 14:25:00,17.81,17.82,17.8,17.8,41000.0,13.4049,13.4124,13.3973,13.3973,41000.0
2013-11-11 14:30:00,17.81,17.82,17.8,17.81,42600.0,13.4049,13.4124,13.3973,13.4049,42600.0
2013-11-11 14:35:00,17.8,17.82,17.8,17.81,60100.0,13.3973,13.4124,13.3973,13.4049,60100.0
2013-11-11 14:40:00,17.81,17.82,17.81,17.82,6300.0,13.4049,13.4124,13.4049,13.4124,6300.0
2013-11-11 14:45:00,17.81,17.83,17.81,17.82,64800.0,13.4049,13.4199,13.4049,13.4124,64800.0
2013-11-11 14:50:00,17.82,17.83,17.82,17.83,40000.0,13.4124,13.4199,13.4124,13.4199,40000.0
2013-11-11 14:55:00,17.82,17.83,17.82,17.82,24100.0,13.4124,13.4199,13.4124,13.4124,24100.0
2013-11-11 15:00:00,17.82,17.83,17.82,17.83,15000.0,13.4124,13.4199,13.4124,13.4199,15000.0
2013-11-11 15:05:00,17.83,17.83,17.81,17.81,85700.0,13.4199,13.4199,13.4049,13.4049,85700.0
2013-11-11 15:10:00,17.81,17.82,17.81,17.82,136600.0,13.4049,13.4124,13.4049,13.4124,136600.0
2013-11-11 15:15:00,17.82,17.82,17.79,17.79,139700.0,13.4124,13.4124,13.3898,13.3898,139700.0
2013-11-11 15:20:00,17.79,17.8,17.77,17.78,172100.0,13.3898,13.3973,13.3748,13.3823,172100.0
2013-11-11 15:25:00,17.78,17.78,17.77,17.77,81700.0,13.3823,13.3823,13.3748,13.3748,81700.0
2013-11-11 15:30:00,17.78,17.78,17.77,17.77,33700.0,13.3823,13.3823,13.3748,13.3748,33700.0
2013-11-11 15:35:00,17.77,17.78,17.75,17.75,245100.0,13.3748,13.3823,13.3597,13.3597,245100.0
2013-11-11 15:40:00,17.76,17.76,17.75,17.75,88000.0,13.3672,13.3672,13.3597,13.3597,88000.0
2013-11-11 15:45:00,17.75,17.76,17.72,17.74,392400.0,13.3597,13.3672,13.3371,13.3522,392400.0
2013-11-11 15:50:00,17.74,17.76,17.73,17.75,470100.0,13.3522,13.3672,13.3446,13.3597,470100.0
2013-11-11 15:55:00,17.74,17.75,17.71,17.74,643700.0,13.3522,13.3597,13.3296,13.3522,643700.0
2013-11-12 09:30:00,17.66,17.7,17.63,17.67,210000.0,13.292,13.3221,13.2694,13.2995,210000.0
2013-11-12 09:35:00,17.68,17.73,17.68,17.7,238100.0,13.307,13.3446,13.307,13.3221,238100.0
2013-11-12 09:40:00,17.7,17.71,17.69,17.71,94600.0,13.3221,13.3296,13.3145,13.3296,94600.0
2013-11-12 09:45:00,17.71,17.72,17.71,17.71,68200.0,13.3296,13.3371,13.3296,13.3296,68200.0
2013-11-12 09:50:00,17.72,17.75,17.71,17.75,126300.0,13.3371,13.3597,13.3296,13.3597,126300.0
2013-11-12 09:55:00,17.75,17.76,17.74,17.74,99500.0,13.3597,13.3672,13.3522,13.3522,99500.0
2013-11-12 10:00:00,17.74,17.75,17.71,17.73,199500.0,13.3522,13.3597,13.3296,13.3446,199500.0
2013-11-12 10:05:00,17.72,17.73,17.7,17.71,215500.0,13.3371,13.3446,13.3221,13.3296,215500.0
2013-11-12 10:10:00,17.72,17.74,17.71,17.73,42500.0,13.3371,13.3522,13.3296,13.3446,42500.0
2013-11-12 10:15:00,17.73,17.73,17.69,17.71,285700.0,13.3446,13.3446,13.3145,13.3296,285700.0
2013-11-12 10:20:00,17.71,17.73,17.71,17.72,23300.0,13.3296,13.3446,13.3296,13.3371,23300.0
2013-11-12 10:25:00,17.73,17.73,17.71,17.73,39400.0,13.3446,13.3446,13.3296,13.3446,39400.0
2013-11-12 10:30:00,17.73,17.74,17.72,17.74,57000.0,13.3446,13.3522,13.3371,13.3522,57000.0
2013-11-12 10:35:00,17.74,17.75,17.73,17.74,57100.0,13.3522,13.3597,13.3446,13.3522,57100.0
2013-11-12 10:40:00,17.73,17.73,17.72,17.73,88700.0,13.3446,13.3446,13.3371,13.3446,88700.0
2013-11-12 10:45:00,17.73,17.74,17.72,17.73,113700.0,13.3446,13.3522,13.3371,13.3446,113700.0
2013-11-12 10:50:00,17.74,17.74,17.72,17.72,29600.0,13.3522,13.3522,13.3371,13.3371,29600.0
2013-11-12 10:55:00,17.72,17.72,17.7,17.71,74600.0,13.3371,13.3371,13.3221,13.3296,74600.0
2013-11-12 11:00:00,17.71,17.73,17.7,17.73,41600.0,13.3296,13.3446,13.3221,13.3446,41600.0
2013-11-12 11:05:00,17.73,17.73,17.69,17.7,28100.0,13.3446,13.3446,13.3145,13.3221,28100.0
2013-11-12 11:10:00,17.69,17.72,17.69,17.69,79700.0,13.3145,13.3371,13.3145,13.3145,79700.0
2013-11-12 11:15:00,17.69,17.71,17.69,17.71,43400.0,13.3145,13.3296,13.3145,13.3296,43400.0
2013-11-12 11:20:00,17.71,17.71,17.69,17.7,19100.0,13.3296,13.3296,13.3145,13.3221,19100.0
2013-11-12 11:25:00,17.7,17.71,17.69,17.7,63200.0,13.3221,13.3296,13.3145,13.3221,63200.0
2013-11-12 11:30:00,17.71,17.73,17.71,17.73,54600.0,13.3296,13.3446,13.3296,13.3446,54600.0
2013-11-12 11:35:00,17.73,17.73,17.68,17.68,88300.0,13.3446,13.3446,13.307,13.307,88300.0
2013-11-12 11:40:00,17.68,17.7,17.67,17.7,25900.0,13.307,13.3221,13.2995,13.3221,25900.0
2013-11-12 11:45:00,17.7,17.7,17.67,17.7,109300.0,13.3221,13.3221,13.2995,13.3221,109300.0
2013-11-12 11:50:00,17.7,17.71,17.66,17.7,298900.0,13.3221,13.3296,13.292,13.3221,298900.0
2013-11-12 11:55:00,17.7,17.7,17.69,17.7,6100.0,13.3221,13.3221,13.3145,13.3221,6100.0
2013-11-12 12:00:00,17.7,17.71,17.69,17.7,63300.0,13.3221,13.3296,13.3145,13.3221,63300.0
2013-11-12 12:05:00,17.69,17.69,17.64,17.67,243700.0,13.3145,13.3145,13.2769,13.2995,243700.0
2013-11-12 12:10:00,17.67,17.68,17.66,17.66,41700.0,13.2995,13.307,13.292,13.292,41700.0
2013-11-12 12:15:00,17.66,17.66,17.64,17.64,70600.0,13.292,13.292,13.2769,13.2769,70600.0
2013-11-12 12:20:00,17.65,17.65,17.64,17.64,80900.0,13.2844,13.2844,13.2769,13.2769,80900.0
2013-11-12 12:25:00,17.65,17.65,17.61,17.62,200800.0,13.2844,13.2844,13.2543,13.2619,200800.0
2013-11-12 12:30:00,17.61,17.63,17.61,17.63,72200.0,13.2543,13.2694,13.2543,13.2694,72200.0
2013-11-12 12:35:00,17.63,17.63,17.61,17.63,20300.0,13.2694,13.2694,13.2543,13.2694,20300.0
2013-11-12 12:40:00,17.63,17.63,17.62,17.63,4800.0,13.2694,13.2694,13.2619,13.2694,4800.0
2013-11-12 12:45:00,17.62,17.63,17.62,17.63,10100.0,13.2619,13.2694,13.2619,13.2694,10100.0
2013-11-12 12:50:00,17.63,17.65,17.61,17.65,109800.0,13.2694,13.2844,13.2543,13.2844,109800.0
2013-11-12 12:55:00,17.65,17.66,17.64,17.64,97900.0,13.2844,13.292,13.2769,13.2769,97900.0
2013-11-12 13:00:00,17.65,17.65,17.63,17.63,29700.0,13.2844,13.2844,13.2694,13.2694,29700.0
2013-11-12 13:05:00,17.64,17.64,17.63,17.63,24300.0,13.2769,13.2769,13.2694,13.2694,24300.0
2013-11-12 13:10:00,17.64,17.64,17.63,17.64,15600.0,13.2769,13.2769,13.2694,13.2769,15600.0
2013-11-12 13:15:00,17.64,17.64,17.63,17.64,5600.0,13.2769,13.2769,13.2694,13.2769,5600.0
2013-11-12 13:20:00,17.64,17.65,17.64,17.64,61000.0,13.2769,13.2844,13.2769,13.2769,61000.0
2013-11-12 13:25:00,17.65,17.66,17.64,17.64,54900.0,13.2844,13.292,13.2769,13.2769,54900.0
2013-11-12 13:30:00,17.64,17.64,17.61,17.61,157500.0,13.2769,13.2769,13.2543,13.2543,157500.0
2013-11-12 13:35:00,17.62,17.62,17.61,17.62,30200.0,13.2619,13.2619,13.2543,13.2619,30200.0
2013-11-12 13:40:00,17.61,17.62,17.61,17.62,16900.0,13.2543,13.2619,13.2543,13.2619,16900.0
2013-11-12 13:45:00,17.62,17.65,17.61,17.65,95200.0,13.2619,13.2844,13.2543,13.2844,95200.0
2013-11-12 13:50:00,17.65,17.66,17.64,17.64,29200.0,13.2844,13.292,13.2769,13.2769,29200.0
2013-11-12 13:55:00,17.65,17.65,17.63,17.64,20200.0,13.2844,13.2844,13.2694,13.2769,20200.0
2013-11-12 14:00:00,17.63,17.64,17.63,17.64,9400.0,13.2694,13.2769,13.2694,13.2769,9400.0
2013-11-12 14:05:00,17.64,17.64,17.63,17.64,7900.0,13.2769,13.2769,13.2694,13.2769,7900.0
2013-11-12 14:10:00,17.63,17.64,17.63,17.64,12500.0,13.2694,13.2769,13.2694,13.2769,12500.0
2013-11-12 14:15:00,17.63,17.67,17.63,17.67,118500.0,13.2694,13.2995,13.2694,13.2995,118500.0
2013-11-12 14:20:00,17.67,17.67,17.65,17.66,27000.0,13.2995,13.2995,13.2844,13.292,27000.0
2013-11-12 14:25:00,17.65,17.66,17.65,17.66,6100.0,13.2844,13.292,13.2844,13.292,6100.0
2013-11-12 14:30:00,17.65,17.66,17.65,17.66,7300.0,13.2844,13.292,13.2844,13.292,7300.0
2013-11-12 14:35:00,17.66,17.68,17.66,17.68,71500.0,13.292,13.307,13.292,13.307,71500.0
2013-11-12 14:40:00,17.68,17.68,17.67,17.68,4200.0,13.307,13.307,13.2995,13.307,4200.0
2013-11-12 14:45:00,17.68,17.69,17.67,17.69,43800.0,13.307,13.3145,13.2995,13.3145,43800.0
2013-11-12 14:50:00,17.69,17.7,17.68,17.7,63800.0,13.3145,13.3221,13.307,13.3221,63800.0
2013-11-12 14:55:00,17.7,17.75,17.7,17.75,189400.0,13.3221,13.3597,13.3221,13.3597,189400.0
2013-11-12 15:00:00,17.75,17.77,17.75,17.77,59900.0,13.3597,13.3748,13.3597,13.3748,59900.0
2013-11-12 15:05:00,17.77,17.77,17.76,17.77,25900.0,13.3748,13.3748,13.3672,13.3748,25900.0
2013-11-12 15:10:00,17.77,17.77,17.76,17.77,29700.0,13.3748,13.3748,13.3672,13.3748,29700.0
2013-11-12 15:15:00,17.77,17.78,17.77,17.78,38500.0,13.3748,13.3823,13.3748,13.3823,38500.0
2013-11-12 15:20:00,17.78,17.79,17.74,17.75,142900.0,13.3823,13.3898,13.3522,13.3597,142900.0
2013-11-12 15:25:00,17.75,17.77,17.75,17.77,40600.0,13.3597,13.3748,13.3597,13.3748,40600.0
2013-11-12 15:30:00,17.77,17.78,17.76,17.78,32200.0,13.3748,13.3823,13.3672,13.3823,32200.0
2013-11-12 15:35:00,17.78,17.78,17.76,17.77,49400.0,13.3823,13.3823,13.3672,13.3748,49400.0
2013-11-12 15:40:00,17.77,17.77,17.76,17.77,76000.0,13.3748,13.3748,13.3672,13.3748,76000.0
2013-11-12 15:45:00,17.77,17.8,17.77,17.8,219700.0,13.3748,13.3973,13.3748,13.3973,219700.0
2013-11-12 15:50:00,17.79,17.8,17.76,17.77,501100.0,13.3898,13.3973,13.3672,13.3748,501100.0
2013-11-12 15:55:00,17.77,17.8,17.76,17.8,888500.0,13.3748,13.3973,13.3672,13.3973,888500.0
2013-11-13 09:30:00,17.5,17.51,17.36,17.39,684200.0,13.1715,13.1791,13.0662,13.0887,684200.0
2013-11-13 09:35:00,17.38,17.45,17.36,17.42,377800.0,13.0812,13.1339,13.0662,13.1113,377800.0
2013-11-13 09:40:00,17.42,17.45,17.4,17.4,282900.0,13.1113,13.1339,13.0963,13.0963,282900.0
2013-11-13 09:45:00,17.4,17.46,17.39,17.44,172000.0,13.0963,13.1414,13.0887,13.1264,172000.0
2013-11-13 09:50:00,17.43,17.43,17.39,17.41,123100.0,13.1188,13.1188,13.0887,13.1038,123100.0
2013-11-13 09:55:00,17.41,17.47,17.41,17.43,253600.0,13.1038,13.149,13.1038,13.1188,253600.0
2013-11-13 10:00:00,17.44,17.47,17.44,17.45,71700.0,13.1264,13.149,13.1264,13.1339,71700.0
2013-11-13 10:05:00,17.46,17.49,17.45,17.48,145300.0,13.1414,13.164,13.1339,13.1565,145300.0
2013-11-13 10:10:00,17.48,17.52,17.48,17.51,192800.0,13.1565,13.1866,13.1565,13.1791,192800.0
2013-11-13 10:15:00,17.52,17.53,17.5,17.51,170200.0,13.1866,13.1941,13.1715,13.1791,170200.0
2013-11-13 10:20:00,17.52,17.52,17.5,17.5,44500.0,13.1866,13.1866,13.1715,13.1715,44500.0
2013-11-13 10:25:00,17.5,17.54,17.5,17.53,87200.0,13.1715,13.2016,13.1715,13.1941,87200.0
2013-11-13 10:30:00,17.53,17.54,17.52,17.54,36600.0,13.1941,13.2016,13.1866,13.2016,36600.0
2013-11-13 10:35:00,17.54,17.54,17.52,17.53,111000.0,13.2016,13.2016,13.1866,13.1941,111000.0
2013-11-13 10:40:00,17.53,17.56,17.52,17.56,229200.0,13.1941,13.2167,13.1866,13.2167,229200.0
2013-11-13 10:45:00,17.56,17.57,17.55,17.57,107300.0,13.2167,13.2242,13.2092,13.2242,107300.0
2013-11-13 10:50:00,17.57,17.57,17.51,17.54,139200.0,13.2242,13.2242,13.1791,13.2016,139200.0
2013-11-13 10:55:00,17.54,17.54,17.51,17.54,70100.0,13.2016,13.2016,13.1791,13.2016,70100.0
2013-11-13 11:00:00,17.54,17.55,17.52,17.53,77100.0,13.2016,13.2092,13.1866,13.1941,77100.0
2013-11-13 11:05:00,17.53,17.55,17.52,17.55,104800.0,13.1941,13.2092,13.1866,13.2092,104800.0
2013-11-13 11:10:00,17.55,17.55,17.53,17.53,38700.0,13.2092,13.2092,13.1941,13.1941,38700.0
2013-11-13 11:15:00,17.54,17.54,17.52,17.52,74000.0,13.2016,13.2016,13.1866,13.1866,74000.0
2013-11-13 11:20:00,17.52,17.56,17.52,17.54,94300.0,13.1866,13.2167,13.1866,13.2016,94300.0
2013-11-13 11:25:00,17.54,17.57,17.54,17.55,71700.0,13.2016,13.2242,13.2016,13.2092,71700.0
2013-11-13 11:30:00,17.55,17.55,17.54,17.54,18900.0,13.2092,13.2092,13.2016,13.2016,18900.0
2013-11-13 11:35:00,17.55,17.55,17.52,17.52,73700.0,13.2092,13.2092,13.1866,13.1866,73700.0
2013-11-13 11:40:00,17.53,17.54,17.52,17.54,56900.0,13.1941,13.2016,13.1866,13.2016,56900.0
2013-11-13 11:45:00,17.54,17.56,17.54,17.56,32300.0,13.2016,13.2167,13.2016,13.2167,32300.0
2013-11-13 11:50:00,17.56,17.6,17.55,17.6,57600.0,13.2167,13.2468,13.2092,13.2468,57600.0
2013-11-13 11:55:00,17.6,17.62,17.59,17.61,58500.0,13.2468,13.2619,13.2393,13.2543,58500.0
2013-11-13 12:00:00,17.61,17.61,17.59,17.6,44300.0,13.2543,13.2543,13.2393,13.2468,44300.0
2013-11-13 12:05:00,17.59,17.6,17.57,17.58,55900.0,13.2393,13.2468,13.2242,13.2317,55900.0
2013-11-13 12:10:00,17.58,17.59,17.58,17.59,12100.0,13.2317,13.2393,13.2317,13.2393,12100.0
2013-11-13 12:15:00,17.58,17.62,17.58,17.61,164800.0,13.2317,13.2619,13.2317,13.2543,164800.0
2013-11-13 12:20:00,17.61,17.64,17.61,17.64,109000.0,13.2543,13.2769,13.2543,13.2769,109000.0
2013-11-13 12:25:00,17.64,17.67,17.64,17.65,129500.0,13.2769,13.2995,13.2769,13.2844,129500.0
2013-11-13 12:30:00,17.66,17.66,17.63,17.64,72300.0,13.292,13.292,13.2694,13.2769,72300.0
2013-11-13 12:35:00,17.65,17.65,17.64,17.64,14100.0,13.2844,13.2844,13.2769,13.2769,14100.0
2013-11-13 12:40:00,17.65,17.66,17.64,17.65,135000.0,13.2844,13.292,13.2769,13.2844,135000.0
2013-11-13 12:45:00,17.65,17.66,17.63,17.64,73700.0,13.2844,13.292,13.2694,13.2769,73700.0
2013-11-13 12:50:00,17.65,17.67,17.64,17.67,49800.0,13.2844,13.2995,13.2769,13.2995,49800.0
2013-11-13 12:55:00,17.67,17.68,17.66,17.68,64400.0,13.2995,13.307,13.292,13.307,64400.0
2013-11-13 13:00:00,17.68,17.68,17.63,17.63,130600.0,13.307,13.307,13.2694,13.2694,130600.0
2013-11-13 13:05:00,17.63,17.63,17.62,17.62,19300.0,13.2694,13.2694,13.2619,13.2619,19300.0
2013-11-13 13:10:00,17.62,17.63,17.62,17.63,20400.0,13.2619,13.2694,13.2619,13.2694,20400.0
2013-11-13 13:15:00,17.62,17.63,17.62,17.62,17500.0,13.2619,13.2694,13.2619,13.2619,17500.0
2013-11-13 13:20:00,17.63,17.63,17.62,17.62,13700.0,13.2694,13.2694,13.2619,13.2619,13700.0
2013-11-13 13:25:00,17.62,17.63,17.62,17.63,30900.0,13.2619,13.2694,13.2619,13.2694,30900.0
2013-11-13 13:30:00,17.63,17.63,17.62,17.62,51200.0,13.2694,13.2694,13.2619,13.2619,51200.0
2013-11-13 13:35:00,17.63,17.63,17.62,17.63,71900.0,13.2694,13.2694,13.2619,13.2694,71900.0
2013-11-13 13:40:00,17.63,17.63,17.62,17.63,17800.0,13.2694,13.2694,13.2619,13.2694,17800.0
2013-11-13 13:45:00,17.63,17.63,17.62,17.63,96200.0,13.2694,13.2694,13.2619,13.2694,96200.0
2013-11-13 13:50:00,17.63,17.66,17.63,17.65,142700.0,13.2694,13.292,13.2694,13.2844,142700.0
2013-11-13 13:55:00,17.64,17.65,17.64,17.65,88100.0,13.2769,13.2844,13.2769,13.2844,88100.0
2013-11-13 14:00:00,17.66,17.66,17.65,17.66,55400.0,13.292,13.292,13.2844,13.292,55400.0
2013-11-13 14:05:00,17.66,17.66,17.65,17.66,25300.0,13.292,13.292,13.2844,13.292,25300.0
2013-11-13 14:10:00,17.66,17.66,17.65,17.66,27500.0,13.292,13.292,13.2844,13.292,27500.0
2013-11-13 14:15:00,17.66,17.66,17.64,17.66,167200.0,13.292,13.292,13.2769,13.292,167200.0
2013-11-13 14:20:00,17.66,17.66,17.65,17.66,39800.0,13.292,13.292,13.2844,13.292,39800.0
2013-11-13 14:25:00,17.66,17.66,17.63,17.63,75300.0,13.292,13.292,13.2694,13.2694,75300.0
2013-11-13 14:30:00,17.63,17.65,17.63,17.64,124700.0,13.2694,13.2844,13.2694,13.2769,124700.0
2013-11-13 14:35:00,17.64,17.69,17.64,17.67,189400.0,13.2769,13.3145,13.2769,13.2995,189400.0
2013-11-13 14:40:00,17.67,17.68,17.66,17.66,55500.0,13.2995,13.307,13.292,13.292,55500.0
2013-11-13 14:45:00,17.66,17.68,17.66,17.68,80400.0,13.292,13.307,13.292,13.307,80400.0
2013-11-13 14:50:00,17.68,17.68,17.66,17.67,59000.0,13.307,13.307,13.292,13.2995,59000.0
2013-11-13 14:55:00,17.66,17.67,17.66,17.66,19500.0,13.292,13.2995,13.292,13.292,19500.0
2013-11-13 15:00:00,17.66,17.71,17.65,17.69,288100.0,13.292,13.3296,13.2844,13.3145,288100.0
2013-11-13 15:05:00,17.69,17.71,17.69,17.69,82300.0,13.3145,13.3296,13.3145,13.3145,82300.0
2013-11-13 15:10:00,17.7,17.7,17.69,17.7,28000.0,13.3221,13.3221,13.3145,13.3221,28000.0
2013-11-13 15:15:00,17.7,17.7,17.69,17.69,52800.0,13.3221,13.3221,13.3145,13.3145,52800.0
2013-11-13 15:20:00,17.69,17.7,17.69,17.7,153800.0,13.3145,13.3221,13.3145,13.3221,153800.0
2013-11-13 15:25:00,17.7,17.71,17.67,17.68,193000.0,13.3221,13.3296,13.2995,13.307,193000.0
2013-11-13 15:30:00,17.67,17.71,17.67,17.7,280500.0,13.2995,13.3296,13.2995,13.3221,280500.0
2013-11-13 15:35:00,17.69,17.71,17.69,17.7,159400.0,13.3145,13.3296,13.3145,13.3221,159400.0
2013-11-13 15:40:00,17.69,17.73,17.69,17.71,252800.0,13.3145,13.3446,13.3145,13.3296,252800.0
2013-11-13 15:45:00,17.71,17.75,17.7,17.75,559000.0,13.3296,13.3597,13.3221,13.3597,559000.0
2013-11-13 15:50:00,17.75,17.75,17.65,17.66,894500.0,13.3597,13.3597,13.2844,13.292,894500.0
2013-11-13 15:55:00,17.67,17.68,17.59,17.6,2222600.0,13.2995,13.307,13.2393,13.2468,2222600.0
2013-11-14 09:30:00,17.61,17.61,17.53,17.59,242200.0,13.2543,13.2543,13.1941,13.2393,242200.0
2013-11-14 09:35:00,17.59,17.64,17.57,17.64,272400.0,13.2393,13.2769,13.2242,13.2769,272400.0
2013-11-14 09:40:00,17.64,17.65,17.58,17.6,293700.0,13.2769,13.2844,13.2317,13.2468,293700.0
2013-11-14 09:45:00,17.61,17.62,17.59,17.61,162100.0,13.2543,13.2619,13.2393,13.2543,162100.0
2013-11-14 09:50:00,17.61,17.62,17.58,17.6,155400.0,13.2543,13.2619,13.2317,13.2468,155400.0
2013-11-14 09:55:00,17.6,17.6,17.57,17.57,115600.0,13.2468,13.2468,13.2242,13.2242,115600.0
2013-11-14 10:00:00,17.57,17.58,17.52,17.53,206800.0,13.2242,13.2317,13.1866,13.1941,206800.0
2013-11-14 10:05:00,17.52,17.53,17.5,17.51,167000.0,13.1866,13.1941,13.1715,13.1791,167000.0
2013-11-14 10:10:00,17.51,17.52,17.5,17.52,241900.0,13.1791,13.1866,13.1715,13.1866,241900.0
2013-11-14 10:15:00,17.52,17.54,17.51,17.54,160400.0,13.1866,13.2016,13.1791,13.2016,160400.0
2013-11-14 10:20:00,17.54,17.57,17.53,17.57,109900.0,13.2016,13.2242,13.1941,13.2242,109900.0
2013-11-14 10:25:00,17.57,17.58,17.54,17.55,153100.0,13.2242,13.2317,13.2016,13.2092,153100.0
2013-11-14 10:30:00,17.55,17.58,17.55,17.56,229300.0,13.2092,13.2317,13.2092,13.2167,229300.0
2013-11-14 10:35:00,17.56,17.58,17.55,17.58,182200.0,13.2167,13.2317,13.2092,13.2317,182200.0
2013-11-14 10:40:00,17.58,17.58,17.56,17.57,147900.0,13.2317,13.2317,13.2167,13.2242,147900.0
2013-11-14 10:45:00,17.57,17.58,17.55,17.56,188600.0,13.2242,13.2317,13.2092,13.2167,188600.0
2013-11-14 10:50:00,17.56,17.57,17.53,17.53,71600.0,13.2167,13.2242,13.1941,13.1941,71600.0
2013-11-14 10:55:00,17.53,17.54,17.48,17.5,266600.0,13.1941,13.2016,13.1565,13.1715,266600.0
2013-11-14 11:00:00,17.5,17.51,17.48,17.5,113600.0,13.1715,13.1791,13.1565,13.1715,113600.0
2013-11-14 11:05:00,17.5,17.51,17.5,17.5,24300.0,13.1715,13.1791,13.1715,13.1715,24300.0
2013-11-14 11:10:00,17.5,17.52,17.5,17.52,161800.0,13.1715,13.1866,13.1715,13.1866,161800.0
2013-11-14 11:15:00,17.51,17.54,17.51,17.54,71700.0,13.1791,13.2016,13.1791,13.2016,71700.0
2013-11-14 11:20:00,17.54,17.55,17.53,17.55,170000.0,13.2016,13.2092,13.1941,13.2092,170000.0
2013-11-14 11:25:00,17.55,17.55,17.51,17.51,189000.0,13.2092,13.2092,13.1791,13.1791,189000.0
2013-11-14 11:30:00,17.52,17.53,17.51,17.52,121400.0,13.1866,13.1941,13.1791,13.1866,121400.0
2013-11-14 11:35:00,17.51,17.52,17.51,17.52,64900.0,13.1791,13.1866,13.1791,13.1866,64900.0
2013-11-14 11:40:00,17.52,17.52,17.5,17.52,93000.0,13.1866,13.1866,13.1715,13.1866,93000.0
2013-11-14 11:45:00,17.52,17.52,17.51,17.51,26000.0,13.1866,13.1866,13.1791,13.1791,26000.0
2013-11-14 11:50:00,17.51,17.52,17.51,17.51,21400.0,13.1791,13.1866,13.1791,13.1791,21400.0
2013-11-14 11:55:00,17.51,17.52,17.51,17.51,20800.0,13.1791,13.1866,13.1791,13.1791,20800.0
2013-11-14 12:00:00,17.51,17.52,17.51,17.51,12100.0,13.1791,13.1866,13.1791,13.1791,12100.0
2013-11-14 12:05:00,17.51,17.52,17.51,17.52,101700.0,13.1791,13.1866,13.1791,13.1866,101700.0
2013-11-14 12:10:00,17.51,17.52,17.51,17.52,120800.0,13.1791,13.1866,13.1791,13.1866,120800.0
2013-11-14 12:15:00,17.52,17.52,17.51,17.51,70900.0,13.1866,13.1866,13.1791,13.1791,70900.0
2013-11-14 12:20:00,17.52,17.55,17.51,17.55,243500.0,13.1866,13.2092,13.1791,13.2092,243500.0
2013-11-14 12:25:00,17.54,17.55,17.53,17.54,105400.0,13.2016,13.2092,13.1941,13.2016,105400.0
2013-11-14 12:30:00,17.53,17.55,17.53,17.55,337700.0,13.1941,13.2092,13.1941,13.2092,337700.0
2013-11-14 12:35:00,17.55,17.55,17.54,17.55,93500.0,13.2092,13.2092,13.2016,13.2092,93500.0
2013-11-14 12:40:00,17.54,17.55,17.54,17.54,28000.0,13.2016,13.2092,13.2016,13.2016,28000.0
2013-11-14 12:45:00,17.55,17.55,17.54,17.54,65200.0,13.2092,13.2092,13.2016,13.2016,65200.0
2013-11-14 12:50:00,17.55,17.55,17.54,17.54,21700.0,13.2092,13.2092,13.2016,13.2016,21700.0
2013-11-14 12:55:00,17.54,17.55,17.53,17.53,148400.0,13.2016,13.2092,13.1941,13.1941,148400.0
2013-11-14 13:00:00,17.54,17.54,17.52,17.52,85200.0,13.2016,13.2016,13.1866,13.1866,85200.0
2013-11-14 13:05:00,17.52,17.53,17.52,17.53,9300.0,13.1866,13.1941,13.1866,13.1941,9300.0
2013-11-14 13:10:00,17.53,17.53,17.52,17.52,8100.0,13.1941,13.1941,13.1866,13.1866,8100.0
2013-11-14 13:15:00,17.53,17.53,17.52,17.52,41300.0,13.1941,13.1941,13.1866,13.1866,41300.0
2013-11-14 13:20:00,17.53,17.53,17.52,17.53,71100.0,13.1941,13.1941,13.1866,13.1941,71100.0
2013-11-14 13:25:00,17.53,17.53,17.52,17.53,13900.0,13.1941,13.1941,13.1866,13.1941,13900.0
2013-11-14 13:30:00,17.53,17.54,17.53,17.54,88100.0,13.1941,13.2016,13.1941,13.2016,88100.0
2013-11-14 13:35:00,17.54,17.54,17.52,17.54,196300.0,13.2016,13.2016,13.1866,13.2016,196300.0
2013-11-14 13:40:00,17.54,17.54,17.53,17.54,26600.0,13.2016,13.2016,13.1941,13.2016,26600.0
2013-11-14 13:45:00,17.54,17.54,17.51,17.53,212700.0,13.2016,13.2016,13.1791,13.1941,212700.0
2013-11-14 13:50:00,17.53,17.53,17.52,17.53,14000.0,13.1941,13.1941,13.1866,13.1941,14000.0
2013-11-14 13:55:00,17.53,17.54,17.52,17.53,132300.0,13.1941,13.2016,13.1866,13.1941,132300.0
2013-11-14 14:00:00,17.52,17.53,17.52,17.52,37000.0,13.1866,13.1941,13.1866,13.1866,37000.0
2013-11-14 14:05:00,17.53,17.53,17.52,17.52,21500.0,13.1941,13.1941,13.1866,13.1866,21500.0
2013-11-14 14:10:00,17.53,17.53,17.52,17.52,21900.0,13.1941,13.1941,13.1866,13.1866,21900.0
2013-11-14 14:15:00,17.52,17.53,17.52,17.52,26000.0,13.1866,13.1941,13.1866,13.1866,26000.0
2013-11-14 14:20:00,17.52,17.53,17.51,17.52,118100.0,13.1866,13.1941,13.1791,13.1866,118100.0
2013-11-14 14:25:00,17.52,17.52,17.51,17.51,23000.0,13.1866,13.1866,13.1791,13.1791,23000.0
2013-11-14 14:30:00,17.52,17.52,17.51,17.51,29500.0,13.1866,13.1866,13.1791,13.1791,29500.0
2013-11-14 14:35:00,17.52,17.52,17.51,17.52,27700.0,13.1866,13.1866,13.1791,13.1866,27700.0
2013-11-14 14:40:00,17.52,17.52,17.51,17.52,55500.0,13.1866,13.1866,13.1791,13.1866,55500.0
2013-11-14 14:45:00,17.51,17.52,17.51,17.51,37000.0,13.1791,13.1866,13.1791,13.1791,37000.0
2013-11-14 14:50:00,17.51,17.52,17.49,17.5,216300.0,13.1791,13.1866,13.164,13.1715,216300.0
2013-11-14 14:55:00,17.5,17.51,17.49,17.5,129400.0,13.1715,13.1791,13.164,13.1715,129400.0
2013-11-14 15:00:00,17.5,17.51,17.49,17.5,124300.0,13.1715,13.1791,13.164,13.1715,124300.0
2013-11-14 15:05:00,17.51,17.52,17.49,17.52,158400.0,13.1791,13.1866,13.164,13.1866,158400.0
2013-11-14 15:10:00,17.52,17.53,17.51,17.53,106100.0,13.1866,13.1941,13.1791,13.1941,106100.0
2013-11-14 15:15:00,17.52,17.53,17.52,17.53,154900.0,13.1866,13.1941,13.1866,13.1941,154900.0
2013-11-14 15:20:00,17.53,17.53,17.51,17.51,110500.0,13.1941,13.1941,13.1791,13.1791,110500.0
2013-11-14 15:25:00,17.52,17.55,17.52,17.54,217300.0,13.1866,13.2092,13.1866,13.2016,217300.0
2013-11-14 15:30:00,17.54,17.54,17.53,17.54,42800.0,13.2016,13.2016,13.1941,13.2016,42800.0
2013-11-14 15:35:00,17.54,17.54,17.51,17.51,268000.0,13.2016,13.2016,13.1791,13.1791,268000.0
2013-11-14 15:40:00,17.52,17.53,17.51,17.52,132200.0,13.1866,13.1941,13.1791,13.1866,132200.0
2013-11-14 15:45:00,17.53,17.53,17.5,17.52,603600.0,13.1941,13.1941,13.1715,13.1866,603600.0
2013-11-14 15:50:00,17.51,17.52,17.49,17.49,259100.0,13.1791,13.1866,13.164,13.164,259100.0
2013-11-14 15:55:00,17.49,17.5,17.48,17.5,632600.0,13.164,13.1715,13.1565,13.1715,632600.0
2013-11-15 09:30:00,17.63,17.65,17.56,17.57,202800.0,13.2694,13.2844,13.2167,13.2242,202800.0
2013-11-15 09:35:00,17.58,17.59,17.57,17.59,98200.0,13.2317,13.2393,13.2242,13.2393,98200.0
2013-11-15 09:40:00,17.58,17.59,17.54,17.55,104000.0,13.2317,13.2393,13.2016,13.2092,104000.0
2013-11-15 09:45:00,17.55,17.63,17.55,17.63,217100.0,13.2092,13.2694,13.2092,13.2694,217100.0
2013-11-15 09:50:00,17.63,17.64,17.62,17.64,235400.0,13.2694,13.2769,13.2619,13.2769,235400.0
2013-11-15 09:55:00,17.63,17.64,17.62,17.63,155600.0,13.2694,13.2769,13.2619,13.2694,155600.0
2013-11-15 10:00:00,17.64,17.64,17.61,17.63,154600.0,13.2769,13.2769,13.2543,13.2694,154600.0
2013-11-15 10:05:00,17.63,17.63,17.6,17.62,147400.0,13.2694,13.2694,13.2468,13.2619,147400.0
2013-11-15 10:10:00,17.61,17.64,17.6,17.63,354100.0,13.2543,13.2769,13.2468,13.2694,354100.0
2013-11-15 10:15:00,17.62,17.63,17.6,17.62,116200.0,13.2619,13.2694,13.2468,13.2619,116200.0
2013-11-15 10:20:00,17.62,17.65,17.62,17.64,163700.0,13.2619,13.2844,13.2619,13.2769,163700.0
2013-11-15 10:25:00,17.65,17.66,17.64,17.66,214200.0,13.2844,13.292,13.2769,13.292,214200.0
2013-11-15 10:30:00,17.66,17.69,17.65,17.69,231700.0,13.292,13.3145,13.2844,13.3145,231700.0
2013-11-15 10:35:00,17.69,17.71,17.67,17.69,287700.0,13.3145,13.3296,13.2995,13.3145,287700.0
2013-11-15 10:40:00,17.7,17.7,17.67,17.68,287900.0,13.3221,13.3221,13.2995,13.307,287900.0
2013-11-15 10:45:00,17.68,17.71,17.68,17.71,79400.0,13.307,13.3296,13.307,13.3296,79400.0
2013-11-15 10:50:00,17.71,17.71,17.68,17.69,97200.0,13.3296,13.3296,13.307,13.3145,97200.0
2013-11-15 10:55:00,17.69,17.72,17.68,17.72,79300.0,13.3145,13.3371,13.307,13.3371,79300.0
2013-11-15 11:00:00,17.72,17.73,17.7,17.7,105800.0,13.3371,13.3446,13.3221,13.3221,105800.0
2013-11-15 11:05:00,17.7,17.71,17.68,17.71,68800.0,13.3221,13.3296,13.307,13.3296,68800.0
2013-11-15 11:10:00,17.71,17.73,17.7,17.73,94500.0,13.3296,13.3446,13.3221,13.3446,94500.0
2013-11-15 11:15:00,17.72,17.74,17.72,17.73,103500.0,13.3371,13.3522,13.3371,13.3446,103500.0
2013-11-15 11:20:00,17.74,17.75,17.73,17.75,147900.0,13.3522,13.3597,13.3446,13.3597,147900.0
2013-11-15 11:25:00,17.75,17.76,17.73,17.75,186700.0,13.3597,13.3672,13.3446,13.3597,186700.0
2013-11-15 11:30:00,17.75,17.75,17.74,17.75,26200.0,13.3597,13.3597,13.3522,13.3597,26200.0
2013-11-15 11:35:00,17.75,17.75,17.72,17.73,86000.0,13.3597,13.3597,13.3371,13.3446,86000.0
2013-11-15 11:40:00,17.74,17.74,17.71,17.71,94000.0,13.3522,13.3522,13.3296,13.3296,94000.0
2013-11-15 11:45:00,17.71,17.73,17.71,17.72,121700.0,13.3296,13.3446,13.3296,13.3371,121700.0
2013-11-15 11:50:00,17.73,17.73,17.7,17.72,192200.0,13.3446,13.3446,13.3221,13.3371,192200.0
2013-11-15 11:55:00,17.71,17.72,17.71,17.71,66100.0,13.3296,13.3371,13.3296,13.3296,66100.0
2013-11-15 12:00:00,17.71,17.73,17.71,17.72,47700.0,13.3296,13.3446,13.3296,13.3371,47700.0
2013-11-15 12:05:00,17.73,17.73,17.7,17.71,168400.0,13.3446,13.3446,13.3221,13.3296,168400.0
2013-11-15 12:10:00,17.71,17.72,17.7,17.72,53500.0,13.3296,13.3371,13.3221,13.3371,53500.0
2013-11-15 12:15:00,17.72,17.72,17.71,17.72,44900.0,13.3371,13.3371,13.3296,13.3371,44900.0
2013-11-15 12:20:00,17.72,17.72,17.71,17.72,153700.0,13.3371,13.3371,13.3296,13.3371,153700.0
2013-11-15 12:25:00,17.72,17.72,17.71,17.72,63800.0,13.3371,13.3371,13.3296,13.3371,63800.0
2013-11-15 12:30:00,17.71,17.72,17.71,17.71,71800.0,13.3296,13.3371,13.3296,13.3296,71800.0
2013-11-15 12:35:00,17.72,17.72,17.71,17.71,66400.0,13.3371,13.3371,13.3296,13.3296,66400.0
2013-11-15 12:40:00,17.71,17.75,17.71,17.75,166500.0,13.3296,13.3597,13.3296,13.3597,166500.0
2013-11-15 12:45:00,17.75,17.75,17.74,17.75,69800.0,13.3597,13.3597,13.3522,13.3597,69800.0
2013-11-15 12:50:00,17.75,17.75,17.73,17.74,61800.0,13.3597,13.3597,13.3446,13.3522,61800.0
2013-11-15 12:55:00,17.73,17.74,17.72,17.73,112000.0,13.3446,13.3522,13.3371,13.3446,112000.0
2013-11-15 13:00:00,17.74,17.74,17.73,17.73,36500.0,13.3522,13.3522,13.3446,13.3446,36500.0
2013-11-15 13:05:00,17.73,17.75,17.73,17.75,80200.0,13.3446,13.3597,13.3446,13.3597,80200.0
2013-11-15 13:10:00,17.74,17.75,17.74,17.75,198700.0,13.3522,13.3597,13.3522,13.3597,198700.0
2013-11-15 13:15:00,17.75,17.77,17.74,17.77,149000.0,13.3597,13.3748,13.3522,13.3748,149000.0
2013-11-15 13:20:00,17.77,17.77,17.76,17.77,62000.0,13.3748,13.3748,13.3672,13.3748,62000.0
2013-11-15 13:25:00,17.77,17.77,17.75,17.75,125700.0,13.3748,13.3748,13.3597,13.3597,125700.0
2013-11-15 13:30:00,17.76,17.76,17.75,17.75,105500.0,13.3672,13.3672,13.3597,13.3597,105500.0
2013-11-15 13:35:00,17.76,17.76,17.74,17.75,132600.0,13.3672,13.3672,13.3522,13.3597,132600.0
2013-11-15 13:40:00,17.74,17.74,17.73,17.74,75600.0,13.3522,13.3522,13.3446,13.3522,75600.0
2013-11-15 13:45:00,17.73,17.74,17.71,17.72,134300.0,13.3446,13.3522,13.3296,13.3371,134300.0
2013-11-15 13:50:00,17.71,17.72,17.71,17.71,45200.0,13.3296,13.3371,13.3296,13.3296,45200.0
2013-11-15 13:55:00,17.72,17.73,17.71,17.73,75700.0,13.3371,13.3446,13.3296,13.3446,75700.0
2013-11-15 14:00:00,17.73,17.76,17.73,17.74,196000.0,13.3446,13.3672,13.3446,13.3522,196000.0
2013-11-15 14:05:00,17.75,17.75,17.74,17.75,73900.0,13.3597,13.3597,13.3522,13.3597,73900.0
2013-11-15 14:10:00,17.75,17.75,17.74,17.75,42800.0,13.3597,13.3597,13.3522,13.3597,42800.0
2013-11-15 14:15:00,17.74,17.76,17.74,17.76,101200.0,13.3522,13.3672,13.3522,13.3672,101200.0
2013-11-15 14:20:00,17.76,17.76,17.75,17.75,38300.0,13.3672,13.3672,13.3597,13.3597,38300.0
2013-11-15 14:25:00,17.76,17.76,17.75,17.75,91500.0,13.3672,13.3672,13.3597,13.3597,91500.0
2013-11-15 14:30:00,17.76,17.76,17.75,17.76,76700.0,13.3672,13.3672,13.3597,13.3672,76700.0
2013-11-15 14:35:00,17.76,17.77,17.75,17.75,145500.0,13.3672,13.3748,13.3597,13.3597,145500.0
2013-11-15 14:40:00,17.75,17.76,17.75,17.75,66500.0,13.3597,13.3672,13.3597,13.3597,66500.0
2013-11-15 14:45:00,17.75,17.76,17.75,17.75,90100.0,13.3597,13.3672,13.3597,13.3597,90100.0
2013-11-15 14:50:00,17.75,17.76,17.74,17.74,113500.0,13.3597,13.3672,13.3522,13.3522,113500.0
2013-11-15 14:55:00,17.74,17.75,17.74,17.75,124400.0,13.3522,13.3597,13.3522,13.3597,124400.0
2013-11-15 15:00:00,17.74,17.75,17.74,17.75,301400.0,13.3522,13.3597,13.3522,13.3597,301400.0
2013-11-15 15:05:00,17.75,17.75,17.74,17.75,60100.0,13.3597,13.3597,13.3522,13.3597,60100.0
2013-11-15 15:10:00,17.75,17.75,17.74,17.74,49700.0,13.3597,13.3597,13.3522,13.3522,49700.0
2013-11-15 15:15:00,17.75,17.75,17.72,17.72,305000.0,13.3597,13.3597,13.3371,13.3371,305000.0
2013-11-15 15:20:00,17.72,17.73,17.72,17.72,86100.0,13.3371,13.3446,13.3371,13.3371,86100.0
2013-11-15 15:25:00,17.72,17.73,17.72,17.73,315000.0,13.3371,13.3446,13.3371,13.3446,315000.0
2013-11-15 15:30:00,17.72,17.73,17.72,17.73,68600.0,13.3371,13.3446,13.3371,13.3446,68600.0
2013-11-15 15:35:00,17.73,17.73,17.69,17.7,305700.0,13.3446,13.3446,13.3145,13.3221,305700.0
2013-11-15 15:40:00,17.7,17.71,17.7,17.7,204700.0,13.3221,13.3296,13.3221,13.3221,204700.0
2013-11-15 15:45:00,17.71,17.71,17.68,17.69,461300.0,13.3296,13.3296,13.307,13.3145,461300.0
2013-11-15 15:50:00,17.7,17.7,17.66,17.66,543300.0,13.3221,13.3221,13.292,13.292,543300.0
2013-11-15 15:55:00,17.66,17.67,17.65,17.67,1112100.0,13.292,13.2995,13.2844,13.2995,1112100.0
2013-11-18 09:30:00,17.72,17.78,17.71,17.78,179300.0,13.3371,13.3823,13.3296,13.3823,179300.0
2013-11-18 09:35:00,17.78,17.8,17.76,17.77,179800.0,13.3823,13.3973,13.3672,13.3748,179800.0
2013-11-18 09:40:00,17.78,17.8,17.77,17.78,198200.0,13.3823,13.3973,13.3748,13.3823,198200.0
2013-11-18 09:45:00,17.78,17.79,17.77,17.79,99900.0,13.3823,13.3898,13.3748,13.3898,99900.0
2013-11-18 09:50:00,17.79,17.8,17.76,17.77,258000.0,13.3898,13.3973,13.3672,13.3748,258000.0
2013-11-18 09:55:00,17.77,17.78,17.74,17.77,132800.0,13.3748,13.3823,13.3522,13.3748,132800.0
2013-11-18 10:00:00,17.77,17.78,17.76,17.77,97000.0,13.3748,13.3823,13.3672,13.3748,97000.0
2013-11-18 10:05:00,17.77,17.78,17.75,17.77,196800.0,13.3748,13.3823,13.3597,13.3748,196800.0
2013-11-18 10:10:00,17.78,17.79,17.76,17.79,263200.0,13.3823,13.3898,13.3672,13.3898,263200.0
2013-11-18 10:15:00,17.79,17.79,17.78,17.78,56900.0,13.3898,13.3898,13.3823,13.3823,56900.0
2013-11-18 10:20:00,17.78,17.79,17.78,17.78,95100.0,13.3823,13.3898,13.3823,13.3823,95100.0
2013-11-18 10:25:00,17.79,17.8,17.78,17.8,206600.0,13.3898,13.3973,13.3823,13.3973,206600.0
2013-11-18 10:30:00,17.8,17.8,17.79,17.8,80300.0,13.3973,13.3973,13.3898,13.3973,80300.0
2013-11-18 10:35:00,17.8,17.81,17.79,17.79,207300.0,13.3973,13.4049,13.3898,13.3898,207300.0
2013-11-18 10:40:00,17.8,17.82,17.79,17.81,239600.0,13.3973,13.4124,13.3898,13.4049,239600.0
2013-11-18 10:45:00,17.81,17.81,17.8,17.8,55300.0,13.4049,13.4049,13.3973,13.3973,55300.0
2013-11-18 10:50:00,17.8,17.81,17.8,17.8,105700.0,13.3973,13.4049,13.3973,13.3973,105700.0
2013-11-18 10:55:00,17.81,17.83,17.8,17.81,326500.0,13.4049,13.4199,13.3973,13.4049,326500.0
2013-11-18 11:00:00,17.82,17.82,17.81,17.82,68400.0,13.4124,13.4124,13.4049,13.4124,68400.0
2013-11-18 11:05:00,17.82,17.83,17.8,17.8,255800.0,13.4124,13.4199,13.3973,13.3973,255800.0
2013-11-18 11:10:00,17.8,17.83,17.79,17.83,108100.0,13.3973,13.4199,13.3898,13.4199,108100.0
2013-11-18 11:15:00,17.82,17.82,17.8,17.8,85400.0,13.4124,13.4124,13.3973,13.3973,85400.0
2013-11-18 11:20:00,17.8,17.82,17.8,17.82,64600.0,13.3973,13.4124,13.3973,13.4124,64600.0
2013-11-18 11:25:00,17.82,17.82,17.81,17.81,34800.0,13.4124,13.4124,13.4049,13.4049,34800.0
2013-11-18 11:30:00,17.81,17.82,17.8,17.8,87500.0,13.4049,13.4124,13.3973,13.3973,87500.0
2013-11-18 11:35:00,17.8,17.81,17.79,17.8,59700.0,13.3973,13.4049,13.3898,13.3973,59700.0
2013-11-18 11:40:00,17.8,17.81,17.79,17.79,129200.0,13.3973,13.4049,13.3898,13.3898,129200.0
2013-11-18 11:45:00,17.8,17.82,17.79,17.82,96300.0,13.3973,13.4124,13.3898,13.4124,96300.0
2013-11-18 11:50:00,17.82,17.84,17.81,17.82,116700.0,13.4124,13.4274,13.4049,13.4124,116700.0
2013-11-18 11:55:00,17.82,17.83,17.81,17.83,103200.0,13.4124,13.4199,13.4049,13.4199,103200.0
2013-11-18 12:00:00,17.82,17.84,17.81,17.84,109500.0,13.4124,13.4274,13.4049,13.4274,109500.0
2013-11-18 12:05:00,17.84,17.85,17.83,17.84,112500.0,13.4274,13.435,13.4199,13.4274,112500.0
2013-11-18 12:10:00,17.84,17.84,17.83,17.83,34500.0,13.4274,13.4274,13.4199,13.4199,34500.0
2013-11-18 12:15:00,17.84,17.84,17.83,17.83,29700.0,13.4274,13.4274,13.4199,13.4199,29700.0
2013-11-18 12:20:00,17.83,17.85,17.83,17.83,145800.0,13.4199,13.435,13.4199,13.4199,145800.0
2013-11-18 12:25:00,17.84,17.85,17.83,17.84,132300.0,13.4274,13.435,13.4199,13.4274,132300.0
2013-11-18 12:30:00,17.85,17.86,17.84,17.84,155500.0,13.435,13.4425,13.4274,13.4274,155500.0
2013-11-18 12:35:00,17.85,17.85,17.83,17.84,95600.0,13.435,13.435,13.4199,13.4274,95600.0
2013-11-18 12:40:00,17.84,17.84,17.82,17.83,31800.0,13.4274,13.4274,13.4124,13.4199,31800.0
2013-11-18 12:45:00,17.83,17.83,17.82,17.83,52800.0,13.4199,13.4199,13.4124,13.4199,52800.0
2013-11-18 12:50:00,17.82,17.83,17.82,17.83,40000.0,13.4124,13.4199,13.4124,13.4199,40000.0
2013-11-18 12:55:00,17.83,17.83,17.82,17.83,46100.0,13.4199,13.4199,13.4124,13.4199,46100.0
2013-11-18 13:00:00,17.82,17.83,17.82,17.83,42900.0,13.4124,13.4199,13.4124,13.4199,42900.0
2013-11-18 13:05:00,17.82,17.85,17.82,17.84,241200.0,13.4124,13.435,13.4124,13.4274,241200.0
2013-11-18 13:10:00,17.85,17.85,17.84,17.85,37200.0,13.435,13.435,13.4274,13.435,37200.0
2013-11-18 13:15:00,17.85,17.86,17.84,17.85,72300.0,13.435,13.4425,13.4274,13.435,72300.0
2013-11-18 13:20:00,17.85,17.85,17.84,17.84,61300.0,13.435,13.435,13.4274,13.4274,61300.0
2013-11-18 13:25:00,17.85,17.86,17.84,17.85,83300.0,13.435,13.4425,13.4274,13.435,83300.0
2013-11-18 13:30:00,17.86,17.86,17.85,17.85,40400.0,13.4425,13.4425,13.435,13.435,40400.0
2013-11-18 13:35:00,17.86,17.87,17.85,17.86,81100.0,13.4425,13.45,13.435,13.4425,81100.0
2013-11-18 13:40:00,17.87,17.87,17.84,17.86,189500.0,13.45,13.45,13.4274,13.4425,189500.0
2013-11-18 13:45:00,17.86,17.86,17.85,17.85,17100.0,13.4425,13.4425,13.435,13.435,17100.0
2013-11-18 13:50:00,17.86,17.86,17.85,17.85,41400.0,13.4425,13.4425,13.435,13.435,41400.0
2013-11-18 13:55:00,17.86,17.87,17.85,17.87,184300.0,13.4425,13.45,13.435,13.45,184300.0
2013-11-18 14:00:00,17.87,17.87,17.86,17.87,69800.0,13.45,13.45,13.4425,13.45,69800.0
2013-11-18 14:05:00,17.87,17.87,17.86,17.86,61200.0,13.45,13.45,13.4425,13.4425,61200.0
2013-11-18 14:10:00,17.87,17.87,17.85,17.86,179600.0,13.45,13.45,13.435,13.4425,179600.0
2013-11-18 14:15:00,17.86,17.87,17.86,17.86,52800.0,13.4425,13.45,13.4425,13.4425,52800.0
2013-11-18 14:20:00,17.87,17.87,17.86,17.86,60500.0,13.45,13.45,13.4425,13.4425,60500.0
2013-11-18 14:25:00,17.87,17.88,17.86,17.87,166500.0,13.45,13.4575,13.4425,13.45,166500.0
2013-11-18 14:30:00,17.88,17.88,17.87,17.87,55100.0,13.4575,13.4575,13.45,13.45,55100.0
2013-11-18 14:35:00,17.88,17.88,17.85,17.86,186400.0,13.4575,13.4575,13.435,13.4425,186400.0
2013-11-18 14:40:00,17.86,17.86,17.83,17.84,50200.0,13.4425,13.4425,13.4199,13.4274,50200.0
2013-11-18 14:45:00,17.84,17.84,17.82,17.82,141800.0,13.4274,13.4274,13.4124,13.4124,141800.0
2013-11-18 14:50:00,17.82,17.83,17.82,17.83,19300.0,13.4124,13.4199,13.4124,13.4199,19300.0
2013-11-18 14:55:00,17.82,17.83,17.79,17.79,103900.0,13.4124,13.4199,13.3898,13.3898,103900.0
2013-11-18 15:00:00,17.8,17.81,17.79,17.81,97700.0,13.3973,13.4049,13.3898,13.4049,97700.0
2013-11-18 15:05:00,17.81,17.82,17.79,17.79,138300.0,13.4049,13.4124,13.3898,13.3898,138300.0
2013-11-18 15:10:00,17.79,17.8,17.74,17.75,226300.0,13.3898,13.3973,13.3522,13.3597,226300.0
2013-11-18 15:15:00,17.75,17.77,17.74,17.76,104600.0,13.3597,13.3748,13.3522,13.3672,104600.0
2013-11-18 15:20:00,17.76,17.78,17.75,17.75,101600.0,13.3672,13.3823,13.3597,13.3597,101600.0
2013-11-18 15:25:00,17.76,17.76,17.73,17.74,132200.0,13.3672,13.3672,13.3446,13.3522,132200.0
2013-11-18 15:30:00,17.73,17.73,17.69,17.71,304500.0,13.3446,13.3446,13.3145,13.3296,304500.0
2013-11-18 15:35:00,17.71,17.74,17.71,17.72,142800.0,13.3296,13.3522,13.3296,13.3371,142800.0
2013-11-18 15:40:00,17.73,17.74,17.71,17.73,166000.0,13.3446,13.3522,13.3296,13.3446,166000.0
2013-11-18 15:45:00,17.72,17.73,17.7,17.7,159400.0,13.3371,13.3446,13.3221,13.3221,159400.0
2013-11-18 15:50:00,17.7,17.71,17.68,17.69,246700.0,13.3221,13.3296,13.307,13.3145,246700.0
2013-11-18 15:55:00,17.69,17.7,17.67,17.69,574100.0,13.3145,13.3221,13.2995,13.3145,574100.0
2013-11-19 09:30:00,17.85,17.85,17.77,17.81,249200.0,13.435,13.435,13.3748,13.4049,249200.0
2013-11-19 09:35:00,17.82,17.82,17.78,17.78,109000.0,13.4124,13.4124,13.3823,13.3823,109000.0
2013-11-19 09:40:00,17.78,17.79,17.75,17.78,122100.0,13.3823,13.3898,13.3597,13.3823,122100.0
2013-11-19 09:45:00,17.77,17.78,17.75,17.76,182000.0,13.3748,13.3823,13.3597,13.3672,182000.0
2013-11-19 09:50:00,17.76,17.8,17.75,17.8,111100.0,13.3672,13.3973,13.3597,13.3973,111100.0
2013-11-19 09:55:00,17.8,17.8,17.76,17.77,102100.0,13.3973,13.3973,13.3672,13.3748,102100.0
2013-11-19 10:00:00,17.77,17.77,17.72,17.72,162400.0,13.3748,13.3748,13.3371,13.3371,162400.0
2013-11-19 10:05:00,17.73,17.77,17.71,17.77,217700.0,13.3446,13.3748,13.3296,13.3748,217700.0
2013-11-19 10:10:00,17.77,17.77,17.74,17.74,63800.0,13.3748,13.3748,13.3522,13.3522,63800.0
2013-11-19 10:15:00,17.75,17.76,17.74,17.74,94600.0,13.3597,13.3672,13.3522,13.3522,94600.0
2013-11-19 10:20:00,17.74,17.75,17.7,17.71,64000.0,13.3522,13.3597,13.3221,13.3296,64000.0
2013-11-19 10:25:00,17.7,17.74,17.7,17.73,121200.0,13.3221,13.3522,13.3221,13.3446,121200.0
2013-11-19 10:30:00,17.73,17.73,17.7,17.71,66100.0,13.3446,13.3446,13.3221,13.3296,66100.0
2013-11-19 10:35:00,17.71,17.74,17.7,17.72,99400.0,13.3296,13.3522,13.3221,13.3371,99400.0
2013-11-19 10:40:00,17.72,17.73,17.72,17.72,66600.0,13.3371,13.3446,13.3371,13.3371,66600.0
2013-11-19 10:45:00,17.72,17.73,17.69,17.69,71400.0,13.3371,13.3446,13.3145,13.3145,71400.0
2013-11-19 10:50:00,17.69,17.69,17.67,17.67,68300.0,13.3145,13.3145,13.2995,13.2995,68300.0
2013-11-19 10:55:00,17.67,17.67,17.64,17.66,94100.0,13.2995,13.2995,13.2769,13.292,94100.0
2013-11-19 11:00:00,17.66,17.66,17.64,17.64,79300.0,13.292,13.292,13.2769,13.2769,79300.0
2013-11-19 11:05:00,17.64,17.68,17.64,17.68,66800.0,13.2769,13.307,13.2769,13.307,66800.0
2013-11-19 11:10:00,17.68,17.68,17.64,17.64,270300.0,13.307,13.307,13.2769,13.2769,270300.0
2013-11-19 11:15:00,17.64,17.67,17.64,17.66,197900.0,13.2769,13.2995,13.2769,13.292,197900.0
2013-11-19 11:20:00,17.67,17.69,17.66,17.68,97400.0,13.2995,13.3145,13.292,13.307,97400.0
2013-11-19 11:25:00,17.68,17.69,17.68,17.68,62900.0,13.307,13.3145,13.307,13.307,62900.0
2013-11-19 11:30:00,17.68,17.69,17.68,17.69,54800.0,13.307,13.3145,13.307,13.3145,54800.0
2013-11-19 11:35:00,17.68,17.7,17.68,17.7,94400.0,13.307,13.3221,13.307,13.3221,94400.0
2013-11-19 11:40:00,17.69,17.7,17.65,17.65,89400.0,13.3145,13.3221,13.2844,13.2844,89400.0
2013-11-19 11:45:00,17.65,17.69,17.65,17.69,53300.0,13.2844,13.3145,13.2844,13.3145,53300.0
2013-11-19 11:50:00,17.69,17.69,17.68,17.69,15200.0,13.3145,13.3145,13.307,13.3145,15200.0
2013-11-19 11:55:00,17.68,17.69,17.66,17.66,68600.0,13.307,13.3145,13.292,13.292,68600.0
2013-11-19 12:00:00,17.66,17.67,17.65,17.65,34900.0,13.292,13.2995,13.2844,13.2844,34900.0
2013-11-19 12:05:00,17.65,17.67,17.65,17.67,39400.0,13.2844,13.2995,13.2844,13.2995,39400.0
2013-11-19 12:10:00,17.66,17.67,17.64,17.66,95100.0,13.292,13.2995,13.2769,13.292,95100.0
2013-11-19 12:15:00,17.66,17.67,17.64,17.64,76300.0,13.292,13.2995,13.2769,13.2769,76300.0
2013-11-19 12:20:00,17.64,17.64,17.62,17.64,45800.0,13.2769,13.2769,13.2619,13.2769,45800.0
2013-11-19 12:25:00,17.64,17.65,17.64,17.64,15500.0,13.2769,13.2844,13.2769,13.2769,15500.0
2013-11-19 12:30:00,17.65,17.65,17.63,17.64,46900.0,13.2844,13.2844,13.2694,13.2769,46900.0
2013-11-19 12:35:00,17.64,17.64,17.63,17.63,12500.0,13.2769,13.2769,13.2694,13.2694,12500.0
2013-11-19 12:40:00,17.64,17.64,17.62,17.62,66200.0,13.2769,13.2769,13.2619,13.2619,66200.0
2013-11-19 12:45:00,17.63,17.63,17.62,17.63,11200.0,13.2694,13.2694,13.2619,13.2694,11200.0
2013-11-19 12:50:00,17.63,17.63,17.62,17.62,16100.0,13.2694,13.2694,13.2619,13.2619,16100.0
2013-11-19 12:55:00,17.63,17.63,17.62,17.62,89600.0,13.2694,13.2694,13.2619,13.2619,89600.0
2013-11-19 13:00:00,17.63,17.63,17.6,17.6,82900.0,13.2694,13.2694,13.2468,13.2468,82900.0
2013-11-19 13:05:00,17.6,17.62,17.6,17.62,106100.0,13.2468,13.2619,13.2468,13.2619,106100.0
2013-11-19 13:10:00,17.62,17.62,17.61,17.62,8300.0,13.2619,13.2619,13.2543,13.2619,8300.0
2013-11-19 13:15:00,17.62,17.62,17.61,17.62,24700.0,13.2619,13.2619,13.2543,13.2619,24700.0
2013-11-19 13:20:00,17.62,17.62,17.59,17.6,70900.0,13.2619,13.2619,13.2393,13.2468,70900.0
2013-11-19 13:25:00,17.6,17.6,17.59,17.59,65000.0,13.2468,13.2468,13.2393,13.2393,65000.0
2013-11-19 13:30:00,17.59,17.6,17.57,17.59,74000.0,13.2393,13.2468,13.2242,13.2393,74000.0
2013-11-19 13:35:00,17.58,17.59,17.57,17.59,118700.0,13.2317,13.2393,13.2242,13.2393,118700.0
2013-11-19 13:40:00,17.59,17.59,17.58,17.59,16400.0,13.2393,13.2393,13.2317,13.2393,16400.0
2013-11-19 13:45:00,17.59,17.6,17.58,17.59,126600.0,13.2393,13.2468,13.2317,13.2393,126600.0
2013-11-19 13:50:00,17.6,17.61,17.58,17.61,209700.0,13.2468,13.2543,13.2317,13.2543,209700.0
2013-11-19 13:55:00,17.61,17.61,17.58,17.59,37800.0,13.2543,13.2543,13.2317,13.2393,37800.0
2013-11-19 14:00:00,17.59,17.61,17.58,17.6,75800.0,13.2393,13.2543,13.2317,13.2468,75800.0
2013-11-19 14:05:00,17.6,17.6,17.58,17.58,90300.0,13.2468,13.2468,13.2317,13.2317,90300.0
2013-11-19 14:10:00,17.58,17.6,17.57,17.6,121500.0,13.2317,13.2468,13.2242,13.2468,121500.0
2013-11-19 14:15:00,17.6,17.6,17.59,17.6,74500.0,13.2468,13.2468,13.2393,13.2468,74500.0
2013-11-19 14:20:00,17.6,17.6,17.58,17.6,56900.0,13.2468,13.2468,13.2317,13.2468,56900.0
2013-11-19 14:25:00,17.6,17.6,17.58,17.59,56000.0,13.2468,13.2468,13.2317,13.2393,56000.0
2013-11-19 14:30:00,17.59,17.6,17.59,17.6,40600.0,13.2393,13.2468,13.2393,13.2468,40600.0
2013-11-19 14:35:00,17.6,17.61,17.59,17.61,79000.0,13.2468,13.2543,13.2393,13.2543,79000.0
2013-11-19 14:40:00,17.61,17.62,17.6,17.62,60900.0,13.2543,13.2619,13.2468,13.2619,60900.0
2013-11-19 14:45:00,17.62,17.62,17.61,17.62,32600.0,13.2619,13.2619,13.2543,13.2619,32600.0
2013-11-19 14:50:00,17.61,17.62,17.6,17.61,66700.0,13.2543,13.2619,13.2468,13.2543,66700.0
2013-11-19 14:55:00,17.6,17.61,17.6,17.6,38500.0,13.2468,13.2543,13.2468,13.2468,38500.0
2013-11-19 15:00:00,17.6,17.61,17.59,17.59,86200.0,13.2468,13.2543,13.2393,13.2393,86200.0
2013-11-19 15:05:00,17.59,17.6,17.59,17.59,43300.0,13.2393,13.2468,13.2393,13.2393,43300.0
2013-11-19 15:10:00,17.59,17.6,17.59,17.59,71500.0,13.2393,13.2468,13.2393,13.2393,71500.0
2013-11-19 15:15:00,17.59,17.6,17.58,17.58,54900.0,13.2393,13.2468,13.2317,13.2317,54900.0
2013-11-19 15:20:00,17.58,17.6,17.58,17.59,161400.0,13.2317,13.2468,13.2317,13.2393,161400.0
2013-11-19 15:25:00,17.6,17.6,17.58,17.59,115500.0,13.2468,13.2468,13.2317,13.2393,115500.0
2013-11-19 15:30:00,17.58,17.59,17.57,17.57,148600.0,13.2317,13.2393,13.2242,13.2242,148600.0
2013-11-19 15:35:00,17.57,17.58,17.57,17.57,72600.0,13.2242,13.2317,13.2242,13.2242,72600.0
2013-11-19 15:40:00,17.58,17.58,17.56,17.56,364600.0,13.2317,13.2317,13.2167,13.2167,364600.0
2013-11-19 15:45:00,17.56,17.57,17.55,17.56,327500.0,13.2167,13.2242,13.2092,13.2167,327500.0
2013-11-19 15:50:00,17.56,17.59,17.56,17.57,457200.0,13.2167,13.2393,13.2167,13.2242,457200.0
2013-11-19 15:55:00,17.57,17.58,17.57,17.58,487900.0,13.2242,13.2317,13.2242,13.2317,487900.0
2013-11-20 09:30:00,17.48,17.5,17.43,17.48,321900.0,13.1565,13.1715,13.1188,13.1565,321900.0
2013-11-20 09:35:00,17.48,17.53,17.48,17.53,155100.0,13.1565,13.1941,13.1565,13.1941,155100.0
2013-11-20 09:40:00,17.53,17.53,17.48,17.48,65000.0,13.1941,13.1941,13.1565,13.1565,65000.0
2013-11-20 09:45:00,17.48,17.52,17.46,17.5,354900.0,13.1565,13.1866,13.1414,13.1715,354900.0
2013-11-20 09:50:00,17.49,17.5,17.46,17.47,142700.0,13.164,13.1715,13.1414,13.149,142700.0
2013-11-20 09:55:00,17.47,17.56,17.47,17.55,52500.0,13.149,13.2167,13.149,13.2092,52500.0
2013-11-20 10:00:00,17.55,17.56,17.51,17.56,82100.0,13.2092,13.2167,13.1791,13.2167,82100.0
2013-11-20 10:05:00,17.56,17.58,17.54,17.58,78500.0,13.2167,13.2317,13.2016,13.2317,78500.0
2013-11-20 10:10:00,17.58,17.61,17.57,17.61,189300.0,13.2317,13.2543,13.2242,13.2543,189300.0
2013-11-20 10:15:00,17.61,17.61,17.58,17.6,114200.0,13.2543,13.2543,13.2317,13.2468,114200.0
2013-11-20 10:20:00,17.6,17.66,17.6,17.66,262100.0,13.2468,13.292,13.2468,13.292,262100.0
2013-11-20 10:25:00,17.67,17.68,17.63,17.64,121600.0,13.2995,13.307,13.2694,13.2769,121600.0
2013-11-20 10:30:00,17.63,17.64,17.61,17.62,68000.0,13.2694,13.2769,13.2543,13.2619,68000.0
2013-11-20 10:35:00,17.61,17.61,17.56,17.57,94500.0,13.2543,13.2543,13.2167,13.2242,94500.0
2013-11-20 10:40:00,17.57,17.57,17.54,17.54,89500.0,13.2242,13.2242,13.2016,13.2016,89500.0
2013-11-20 10:45:00,17.54,17.57,17.54,17.57,135100.0,13.2016,13.2242,13.2016,13.2242,135100.0
2013-11-20 10:50:00,17.57,17.59,17.55,17.57,292400.0,13.2242,13.2393,13.2092,13.2242,292400.0
2013-11-20 10:55:00,17.57,17.57,17.54,17.56,74800.0,13.2242,13.2242,13.2016,13.2167,74800.0
2013-11-20 11:00:00,17.57,17.57,17.53,17.55,72100.0,13.2242,13.2242,13.1941,13.2092,72100.0
2013-11-20 11:05:00,17.56,17.57,17.55,17.56,31300.0,13.2167,13.2242,13.2092,13.2167,31300.0
2013-11-20 11:10:00,17.56,17.56,17.54,17.55,22000.0,13.2167,13.2167,13.2016,13.2092,22000.0
2013-11-20 11:15:00,17.55,17.55,17.54,17.55,11700.0,13.2092,13.2092,13.2016,13.2092,11700.0
2013-11-20 11:20:00,17.54,17.55,17.53,17.53,52500.0,13.2016,13.2092,13.1941,13.1941,52500.0
2013-11-20 11:25:00,17.53,17.55,17.53,17.54,46400.0,13.1941,13.2092,13.1941,13.2016,46400.0
2013-11-20 11:30:00,17.55,17.55,17.54,17.55,38500.0,13.2092,13.2092,13.2016,13.2092,38500.0
2013-11-20 11:35:00,17.55,17.56,17.54,17.56,55300.0,13.2092,13.2167,13.2016,13.2167,55300.0
2013-11-20 11:40:00,17.55,17.57,17.55,17.57,51300.0,13.2092,13.2242,13.2092,13.2242,51300.0
2013-11-20 11:45:00,17.56,17.59,17.56,17.59,55300.0,13.2167,13.2393,13.2167,13.2393,55300.0
2013-11-20 11:50:00,17.59,17.61,17.58,17.61,29300.0,13.2393,13.2543,13.2317,13.2543,29300.0
2013-11-20 11:55:00,17.61,17.61,17.58,17.59,74900.0,13.2543,13.2543,13.2317,13.2393,74900.0
2013-11-20 12:00:00,17.59,17.64,17.57,17.63,212900.0,13.2393,13.2769,13.2242,13.2694,212900.0
2013-11-20 12:05:00,17.63,17.63,17.61,17.62,107600.0,13.2694,13.2694,13.2543,13.2619,107600.0
2013-11-20 12:10:00,17.62,17.62,17.6,17.61,18800.0,13.2619,13.2619,13.2468,13.2543,18800.0
2013-11-20 12:15:00,17.6,17.62,17.6,17.62,45400.0,13.2468,13.2619,13.2468,13.2619,45400.0
2013-11-20 12:20:00,17.62,17.63,17.61,17.63,25300.0,13.2619,13.2694,13.2543,13.2694,25300.0
2013-11-20 12:25:00,17.63,17.63,17.61,17.61,48700.0,13.2694,13.2694,13.2543,13.2543,48700.0
2013-11-20 12:30:00,17.61,17.61,17.59,17.6,63100.0,13.2543,13.2543,13.2393,13.2468,63100.0
2013-11-20 12:35:00,17.59,17.6,17.59,17.6,16900.0,13.2393,13.2468,13.2393,13.2468,16900.0
2013-11-20 12:40:00,17.59,17.6,17.58,17.59,32600.0,13.2393,13.2468,13.2317,13.2393,32600.0
2013-11-20 12:45:00,17.59,17.62,17.58,17.61,77000.0,13.2393,13.2619,13.2317,13.2543,77000.0
2013-11-20 12:50:00,17.62,17.66,17.61,17.66,490800.0,13.2619,13.292,13.2543,13.292,490800.0
2013-11-20 12:55:00,17.66,17.66,17.65,17.65,53900.0,13.292,13.292,13.2844,13.2844,53900.0
2013-11-20 13:00:00,17.66,17.67,17.65,17.67,63900.0,13.292,13.2995,13.2844,13.2995,63900.0
2013-11-20 13:05:00,17.66,17.68,17.66,17.68,35400.0,13.292,13.307,13.292,13.307,35400.0
2013-11-20 13:10:00,17.68,17.68,17.66,17.68,93600.0,13.307,13.307,13.292,13.307,93600.0
2013-11-20 13:15:00,17.68,17.68,17.66,17.66,48800.0,13.307,13.307,13.292,13.292,48800.0
2013-11-20 13:20:00,17.66,17.66,17.65,17.65,94700.0,13.292,13.292,13.2844,13.2844,94700.0
2013-11-20 13:25:00,17.65,17.66,17.65,17.66,26700.0,13.2844,13.292,13.2844,13.292,26700.0
2013-11-20 13:30:00,17.66,17.66,17.65,17.66,22100.0,13.292,13.292,13.2844,13.292,22100.0
2013-11-20 13:35:00,17.66,17.67,17.65,17.66,75000.0,13.292,13.2995,13.2844,13.292,75000.0
2013-11-20 13:40:00,17.66,17.67,17.66,17.67,27400.0,13.292,13.2995,13.292,13.2995,27400.0
2013-11-20 13:45:00,17.66,17.67,17.65,17.66,246500.0,13.292,13.2995,13.2844,13.292,246500.0
2013-11-20 13:50:00,17.65,17.67,17.65,17.66,126300.0,13.2844,13.2995,13.2844,13.292,126300.0
2013-11-20 13:55:00,17.66,17.67,17.64,17.66,86600.0,13.292,13.2995,13.2769,13.292,86600.0
2013-11-20 14:00:00,17.66,17.66,17.63,17.64,391000.0,13.292,13.292,13.2694,13.2769,391000.0
2013-11-20 14:05:00,17.64,17.66,17.64,17.65,149500.0,13.2769,13.292,13.2769,13.2844,149500.0
2013-11-20 14:10:00,17.64,17.65,17.6,17.61,274500.0,13.2769,13.2844,13.2468,13.2543,274500.0
2013-11-20 14:15:00,17.61,17.65,17.6,17.64,111100.0,13.2543,13.2844,13.2468,13.2769,111100.0
2013-11-20 14:20:00,17.64,17.65,17.61,17.63,63200.0,13.2769,13.2844,13.2543,13.2694,63200.0
2013-11-20 14:25:00,17.63,17.63,17.61,17.62,59400.0,13.2694,13.2694,13.2543,13.2619,59400.0
2013-11-20 14:30:00,17.62,17.63,17.59,17.59,99500.0,13.2619,13.2694,13.2393,13.2393,99500.0
2013-11-20 14:35:00,17.6,17.6,17.56,17.58,130300.0,13.2468,13.2468,13.2167,13.2317,130300.0
2013-11-20 14:40:00,17.57,17.58,17.55,17.58,142500.0,13.2242,13.2317,13.2092,13.2317,142500.0
2013-11-20 14:45:00,17.57,17.61,17.57,17.6,120200.0,13.2242,13.2543,13.2242,13.2468,120200.0
2013-11-20 14:50:00,17.6,17.6,17.56,17.56,78400.0,13.2468,13.2468,13.2167,13.2167,78400.0
2013-11-20 14:55:00,17.56,17.62,17.56,17.59,211400.0,13.2167,13.2619,13.2167,13.2393,211400.0
2013-11-20 15:00:00,17.59,17.59,17.55,17.55,192200.0,13.2393,13.2393,13.2092,13.2092,192200.0
2013-11-20 15:05:00,17.55,17.56,17.55,17.55,189600.0,13.2092,13.2167,13.2092,13.2092,189600.0
2013-11-20 15:10:00,17.55,17.56,17.55,17.55,79400.0,13.2092,13.2167,13.2092,13.2092,79400.0
2013-11-20 15:15:00,17.56,17.56,17.54,17.54,134200.0,13.2167,13.2167,13.2016,13.2016,134200.0
2013-11-20 15:20:00,17.54,17.56,17.53,17.55,226500.0,13.2016,13.2167,13.1941,13.2092,226500.0
2013-11-20 15:25:00,17.55,17.56,17.55,17.55,94300.0,13.2092,13.2167,13.2092,13.2092,94300.0
2013-11-20 15:30:00,17.54,17.55,17.53,17.53,73800.0,13.2016,13.2092,13.1941,13.1941,73800.0
2013-11-20 15:35:00,17.53,17.54,17.52,17.53,101000.0,13.1941,13.2016,13.1866,13.1941,101000.0
2013-11-20 15:40:00,17.52,17.56,17.52,17.55,255300.0,13.1866,13.2167,13.1866,13.2092,255300.0
2013-11-20 15:45:00,17.55,17.57,17.54,17.54,232600.0,13.2092,13.2242,13.2016,13.2016,232600.0
2013-11-20 15:50:00,17.54,17.55,17.53,17.54,154500.0,13.2016,13.2092,13.1941,13.2016,154500.0
2013-11-20 15:55:00,17.54,17.56,17.54,17.54,454100.0,13.2016,13.2167,13.2016,13.2016,454100.0
2013-11-21 09:30:00,17.3,17.34,17.26,17.32,559900.0,13.021,13.0511,12.9909,13.0361,559900.0
2013-11-21 09:35:00,17.33,17.35,17.31,17.31,366900.0,13.0436,13.0586,13.0285,13.0285,366900.0
2013-11-21 09:40:00,17.32,17.35,17.31,17.35,375200.0,13.0361,13.0586,13.0285,13.0586,375200.0
2013-11-21 09:45:00,17.35,17.35,17.29,17.3,253400.0,13.0586,13.0586,13.0135,13.021,253400.0
2013-11-21 09:50:00,17.3,17.3,17.22,17.25,224000.0,13.021,13.021,12.9608,12.9834,224000.0
2013-11-21 09:55:00,17.25,17.27,17.2,17.23,172000.0,12.9834,12.9984,12.9457,12.9683,172000.0
2013-11-21 10:00:00,17.24,17.27,17.21,17.21,167100.0,12.9758,12.9984,12.9533,12.9533,167100.0
2013-11-21 10:05:00,17.21,17.25,17.21,17.23,115800.0,12.9533,12.9834,12.9533,12.9683,115800.0
2013-11-21 10:10:00,17.22,17.23,17.22,17.23,43400.0,12.9608,12.9683,12.9608,12.9683,43400.0
2013-11-21 10:15:00,17.23,17.23,17.22,17.22,31700.0,12.9683,12.9683,12.9608,12.9608,31700.0
2013-11-21 10:20:00,17.22,17.26,17.22,17.26,164900.0,12.9608,12.9909,12.9608,12.9909,164900.0
2013-11-21 10:25:00,17.26,17.26,17.25,17.25,186700.0,12.9909,12.9909,12.9834,12.9834,186700.0
2013-11-21 10:30:00,17.26,17.27,17.23,17.25,315100.0,12.9909,12.9984,12.9683,12.9834,315100.0
2013-11-21 10:35:00,17.25,17.25,17.23,17.23,38400.0,12.9834,12.9834,12.9683,12.9683,38400.0
2013-11-21 10:40:00,17.23,17.25,17.23,17.24,82200.0,12.9683,12.9834,12.9683,12.9758,82200.0
2013-11-21 10:45:00,17.24,17.24,17.23,17.24,158800.0,12.9758,12.9758,12.9683,12.9758,158800.0
2013-11-21 10:50:00,17.24,17.26,17.23,17.26,52600.0,12.9758,12.9909,12.9683,12.9909,52600.0
2013-11-21 10:55:00,17.26,17.26,17.23,17.24,99300.0,12.9909,12.9909,12.9683,12.9758,99300.0
2013-11-21 11:00:00,17.24,17.26,17.23,17.25,103700.0,12.9758,12.9909,12.9683,12.9834,103700.0
2013-11-21 11:05:00,17.24,17.25,17.22,17.22,105400.0,12.9758,12.9834,12.9608,12.9608,105400.0
2013-11-21 11:10:00,17.23,17.24,17.22,17.24,59800.0,12.9683,12.9758,12.9608,12.9758,59800.0
2013-11-21 11:15:00,17.23,17.24,17.23,17.23,8900.0,12.9683,12.9758,12.9683,12.9683,8900.0
2013-11-21 11:20:00,17.23,17.26,17.23,17.23,208400.0,12.9683,12.9909,12.9683,12.9683,208400.0
2013-11-21 11:25:00,17.23,17.23,17.2,17.2,785000.0,12.9683,12.9683,12.9457,12.9457,785000.0
2013-11-21 11:30:00,17.2,17.21,17.13,17.13,294400.0,12.9457,12.9533,12.8931,12.8931,294400.0
2013-11-21 11:35:00,17.13,17.14,17.08,17.11,326900.0,12.8931,12.9006,12.8554,12.878,326900.0
2013-11-21 11:40:00,17.11,17.15,17.1,17.15,184200.0,12.878,12.9081,12.8705,12.9081,184200.0
2013-11-21 11:45:00,17.14,17.15,17.09,17.13,319100.0,12.9006,12.9081,12.8629,12.8931,319100.0
2013-11-21 11:50:00,17.13,17.13,17.07,17.09,688900.0,12.8931,12.8931,12.8479,12.8629,688900.0
2013-11-21 11:55:00,17.09,17.1,17.01,17.03,974600.0,12.8629,12.8705,12.8027,12.8178,974600.0
2013-11-21 12:00:00,17.03,17.04,16.99,17.01,1106500.0,12.8178,12.8253,12.7877,12.8027,1106500.0
2013-11-21 12:05:00,17.01,17.01,16.97,16.97,821000.0,12.8027,12.8027,12.7726,12.7726,821000.0
2013-11-21 12:10:00,16.98,16.98,16.87,16.89,544200.0,12.7802,12.7802,12.6974,12.7124,544200.0
2013-11-21 12:15:00,16.9,16.91,16.86,16.9,1121900.0,12.7199,12.7275,12.6898,12.7199,1121900.0
2013-11-21 12:20:00,16.9,16.95,16.89,16.9,319300.0,12.7199,12.7576,12.7124,12.7199,319300.0
2013-11-21 12:25:00,16.9,16.95,16.89,16.95,418500.0,12.7199,12.7576,12.7124,12.7576,418500.0
2013-11-21 12:30:00,16.95,16.95,16.91,16.92,192900.0,12.7576,12.7576,12.7275,12.735,192900.0
2013-11-21 12:35:00,16.91,16.92,16.91,16.92,14900.0,12.7275,12.735,12.7275,12.735,14900.0
2013-11-21 12:40:00,16.91,16.94,16.91,16.94,66900.0,12.7275,12.75,12.7275,12.75,66900.0
2013-11-21 12:45:00,16.94,16.96,16.93,16.94,222800.0,12.75,12.7651,12.7425,12.75,222800.0
2013-11-21 12:50:00,16.94,16.94,16.93,16.94,26100.0,12.75,12.75,12.7425,12.75,26100.0
2013-11-21 12:55:00,16.93,16.94,16.91,16.93,141800.0,12.7425,12.75,12.7275,12.7425,141800.0
2013-11-21 13:00:00,16.93,16.97,16.92,16.96,271500.0,12.7425,12.7726,12.735,12.7651,271500.0
2013-11-21 13:05:00,16.96,16.98,16.94,16.96,88500.0,12.7651,12.7802,12.75,12.7651,88500.0
2013-11-21 13:10:00,16.96,16.97,16.95,16.97,65900.0,12.7651,12.7726,12.7576,12.7726,65900.0
2013-11-21 13:15:00,16.96,16.97,16.96,16.97,28200.0,12.7651,12.7726,12.7651,12.7726,28200.0
2013-11-21 13:20:00,16.96,16.99,16.96,16.98,331900.0,12.7651,12.7877,12.7651,12.7802,331900.0
2013-11-21 13:25:00,16.98,16.98,16.96,16.96,40400.0,12.7802,12.7802,12.7651,12.7651,40400.0
2013-11-21 13:30:00,16.96,16.96,16.94,16.94,60300.0,12.7651,12.7651,12.75,12.75,60300.0
2013-11-21 13:35:00,16.94,16.95,16.94,16.94,21000.0,12.75,12.7576,12.75,12.75,21000.0
2013-11-21 13:40:00,16.95,16.96,16.94,16.95,280300.0,12.7576,12.7651,12.75,12.7576,280300.0
2013-11-21 13:45:00,16.95,16.95,16.93,16.93,352500.0,12.7576,12.7576,12.7425,12.7425,352500.0
2013-11-21 13:50:00,16.93,16.95,16.93,16.95,146100.0,12.7425,12.7576,12.7425,12.7576,146100.0
2013-11-21 13:55:00,16.94,16.95,16.94,16.94,36800.0,12.75,12.7576,12.75,12.75,36800.0
2013-11-21 14:00:00,16.95,16.95,16.94,16.95,74600.0,12.7576,12.7576,12.75,12.7576,74600.0
2013-11-21 14:05:00,16.95,16.95,16.94,16.94,26600.0,12.7576,12.7576,12.75,12.75,26600.0
2013-11-21 14:10:00,16.95,16.95,16.93,16.94,153700.0,12.7576,12.7576,12.7425,12.75,153700.0
2013-11-21 14:15:00,16.93,16.94,16.93,16.93,26800.0,12.7425,12.75,12.7425,12.7425,26800.0
2013-11-21 14:20:00,16.93,16.95,16.93,16.95,145600.0,12.7425,12.7576,12.7425,12.7576,145600.0
2013-11-21 14:25:00,16.94,16.95,16.94,16.94,22000.0,12.75,12.7576,12.75,12.75,22000.0
2013-11-21 14:30:00,16.94,16.95,16.93,16.95,110200.0,12.75,12.7576,12.7425,12.7576,110200.0
2013-11-21 14:35:00,16.95,16.95,16.94,16.94,134200.0,12.7576,12.7576,12.75,12.75,134200.0
2013-11-21 14:40:00,16.95,16.99,16.94,16.98,264500.0,12.7576,12.7877,12.75,12.7802,264500.0
2013-11-21 14:45:00,16.98,16.99,16.97,16.97,126600.0,12.7802,12.7877,12.7726,12.7726,126600.0
2013-11-21 14:50:00,16.98,16.99,16.97,16.97,129000.0,12.7802,12.7877,12.7726,12.7726,129000.0
2013-11-21 14:55:00,16.97,16.98,16.96,16.96,67100.0,12.7726,12.7802,12.7651,12.7651,67100.0
2013-11-21 15:00:00,16.96,16.99,16.96,16.99,139400.0,12.7651,12.7877,12.7651,12.7877,139400.0
2013-11-21 15:05:00,16.99,17.0,16.98,17.0,90600.0,12.7877,12.7952,12.7802,12.7952,90600.0
2013-11-21 15:10:00,17.0,17.0,16.98,16.99,154500.0,12.7952,12.7952,12.7802,12.7877,154500.0
2013-11-21 15:15:00,16.99,17.0,16.99,17.0,132100.0,12.7877,12.7952,12.7877,12.7952,132100.0
2013-11-21 15:20:00,17.0,17.0,16.99,16.99,315800.0,12.7952,12.7952,12.7877,12.7877,315800.0
2013-11-21 15:25:00,16.99,17.0,16.98,16.99,127900.0,12.7877,12.7952,12.7802,12.7877,127900.0
2013-11-21 15:30:00,16.99,17.02,16.99,17.02,275400.0,12.7877,12.8103,12.7877,12.8103,275400.0
2013-11-21 15:35:00,17.02,17.02,17.01,17.02,54800.0,12.8103,12.8103,12.8027,12.8103,54800.0
2013-11-21 15:40:00,17.02,17.04,17.02,17.04,302900.0,12.8103,12.8253,12.8103,12.8253,302900.0
2013-11-21 15:45:00,17.04,17.04,17.0,17.01,355000.0,12.8253,12.8253,12.7952,12.8027,355000.0
2013-11-21 15:50:00,17.0,17.01,16.99,17.0,501600.0,12.7952,12.8027,12.7877,12.7952,501600.0
2013-11-21 15:55:00,17.01,17.02,17.0,17.01,598800.0,12.8027,12.8103,12.7952,12.8027,598800.0
2013-11-22 09:30:00,16.99,17.0,16.93,16.99,422300.0,12.7877,12.7952,12.7425,12.7877,422300.0
2013-11-22 09:35:00,16.98,17.02,16.98,17.01,206900.0,12.7802,12.8103,12.7802,12.8027,206900.0
2013-11-22 09:40:00,17.02,17.02,17.0,17.01,167600.0,12.8103,12.8103,12.7952,12.8027,167600.0
2013-11-22 09:45:00,17.0,17.02,17.0,17.01,145200.0,12.7952,12.8103,12.7952,12.8027,145200.0
2013-11-22 09:50:00,17.01,17.06,17.0,17.05,462600.0,12.8027,12.8404,12.7952,12.8328,462600.0
2013-11-22 09:55:00,17.05,17.09,17.04,17.09,298100.0,12.8328,12.8629,12.8253,12.8629,298100.0
2013-11-22 10:00:00,17.09,17.14,17.09,17.13,353700.0,12.8629,12.9006,12.8629,12.8931,353700.0
2013-11-22 10:05:00,17.12,17.13,17.05,17.13,192900.0,12.8855,12.8931,12.8328,12.8931,192900.0
2013-11-22 10:10:00,17.13,17.13,17.1,17.12,510200.0,12.8931,12.8931,12.8705,12.8855,510200.0
2013-11-22 10:15:00,17.12,17.15,17.11,17.14,171100.0,12.8855,12.9081,12.878,12.9006,171100.0
2013-11-22 10:20:00,17.15,17.16,17.13,17.13,294300.0,12.9081,12.9156,12.8931,12.8931,294300.0
2013-11-22 10:25:00,17.13,17.14,17.12,17.12,72200.0,12.8931,12.9006,12.8855,12.8855,72200.0
2013-11-22 10:30:00,17.13,17.13,17.11,17.11,94900.0,12.8931,12.8931,12.878,12.878,94900.0
2013-11-22 10:35:00,17.12,17.13,17.11,17.12,112500.0,12.8855,12.8931,12.878,12.8855,112500.0
2013-11-22 10:40:00,17.13,17.14,17.12,17.13,636400.0,12.8931,12.9006,12.8855,12.8931,636400.0
2013-11-22 10:45:00,17.13,17.13,17.09,17.09,253900.0,12.8931,12.8931,12.8629,12.8629,253900.0
2013-11-22 10:50:00,17.09,17.1,17.04,17.06,236400.0,12.8629,12.8705,12.8253,12.8404,236400.0
2013-11-22 10:55:00,17.06,17.07,17.05,17.05,115900.0,12.8404,12.8479,12.8328,12.8328,115900.0
2013-11-22 11:00:00,17.05,17.07,17.04,17.04,221200.0,12.8328,12.8479,12.8253,12.8253,221200.0
2013-11-22 11:05:00,17.04,17.05,17.03,17.03,153300.0,12.8253,12.8328,12.8178,12.8178,153300.0
2013-11-22 11:10:00,17.03,17.06,17.03,17.05,403600.0,12.8178,12.8404,12.8178,12.8328,403600.0
2013-11-22 11:15:00,17.05,17.06,17.05,17.05,47800.0,12.8328,12.8404,12.8328,12.8328,47800.0
2013-11-22 11:20:00,17.05,17.05,17.04,17.04,77100.0,12.8328,12.8328,12.8253,12.8253,77100.0
2013-11-22 11:25:00,17.05,17.06,17.04,17.05,159800.0,12.8328,12.8404,12.8253,12.8328,159800.0
2013-11-22 11:30:00,17.05,17.08,17.04,17.08,88600.0,12.8328,12.8554,12.8253,12.8554,88600.0
2013-11-22 11:35:00,17.08,17.08,17.06,17.06,63900.0,12.8554,12.8554,12.8404,12.8404,63900.0
2013-11-22 11:40:00,17.06,17.1,17.06,17.1,99800.0,12.8404,12.8705,12.8404,12.8705,99800.0
2013-11-22 11:45:00,17.1,17.1,17.07,17.07,46700.0,12.8705,12.8705,12.8479,12.8479,46700.0
2013-11-22 11:50:00,17.07,17.08,17.07,17.07,32100.0,12.8479,12.8554,12.8479,12.8479,32100.0
2013-11-22 11:55:00,17.07,17.07,17.06,17.06,73000.0,12.8479,12.8479,12.8404,12.8404,73000.0
2013-11-22 12:00:00,17.07,17.07,17.06,17.06,69500.0,12.8479,12.8479,12.8404,12.8404,69500.0
2013-11-22 12:05:00,17.06,17.07,17.05,17.05,53000.0,12.8404,12.8479,12.8328,12.8328,53000.0
2013-11-22 12:10:00,17.05,17.07,17.04,17.07,104900.0,12.8328,12.8479,12.8253,12.8479,104900.0
2013-11-22 12:15:00,17.07,17.08,17.06,17.07,48900.0,12.8479,12.8554,12.8404,12.8479,48900.0
2013-11-22 12:20:00,17.07,17.08,17.07,17.07,33900.0,12.8479,12.8554,12.8479,12.8479,33900.0
2013-11-22 12:25:00,17.07,17.08,17.05,17.05,49000.0,12.8479,12.8554,12.8328,12.8328,49000.0
2013-11-22 12:30:00,17.05,17.06,17.05,17.05,40000.0,12.8328,12.8404,12.8328,12.8328,40000.0
2013-11-22 12:35:00,17.05,17.06,17.05,17.05,35700.0,12.8328,12.8404,12.8328,12.8328,35700.0
2013-11-22 12:40:00,17.05,17.06,17.05,17.05,41100.0,12.8328,12.8404,12.8328,12.8328,41100.0
2013-11-22 12:45:00,17.05,17.09,17.05,17.08,370600.0,12.8328,12.8629,12.8328,12.8554,370600.0
2013-11-22 12:50:00,17.09,17.13,17.09,17.13,73200.0,12.8629,12.8931,12.8629,12.8931,73200.0
2013-11-22 12:55:00,17.13,17.13,17.11,17.12,52900.0,12.8931,12.8931,12.878,12.8855,52900.0
2013-11-22 13:00:00,17.12,17.12,17.1,17.11,39300.0,12.8855,12.8855,12.8705,12.878,39300.0
2013-11-22 13:05:00,17.1,17.11,17.1,17.11,44200.0,12.8705,12.878,12.8705,12.878,44200.0
2013-11-22 13:10:00,17.11,17.16,17.1,17.16,154000.0,12.878,12.9156,12.8705,12.9156,154000.0
2013-11-22 13:15:00,17.16,17.18,17.15,17.18,63500.0,12.9156,12.9307,12.9081,12.9307,63500.0
2013-11-22 13:20:00,17.18,17.19,17.17,17.18,80100.0,12.9307,12.9382,12.9232,12.9307,80100.0
2013-11-22 13:25:00,17.19,17.19,17.16,17.17,102900.0,12.9382,12.9382,12.9156,12.9232,102900.0
2013-11-22 13:30:00,17.16,17.17,17.16,17.17,20300.0,12.9156,12.9232,12.9156,12.9232,20300.0
2013-11-22 13:35:00,17.16,17.19,17.16,17.16,372400.0,12.9156,12.9382,12.9156,12.9156,372400.0
2013-11-22 13:40:00,17.16,17.18,17.14,17.16,662000.0,12.9156,12.9307,12.9006,12.9156,662000.0
2013-11-22 13:45:00,17.16,17.16,17.15,17.16,13600.0,12.9156,12.9156,12.9081,12.9156,13600.0
2013-11-22 13:50:00,17.15,17.16,17.12,17.12,85700.0,12.9081,12.9156,12.8855,12.8855,85700.0
2013-11-22 13:55:00,17.12,17.16,17.12,17.15,323500.0,12.8855,12.9156,12.8855,12.9081,323500.0
2013-11-22 14:00:00,17.15,17.17,17.15,17.16,128600.0,12.9081,12.9232,12.9081,12.9156,128600.0
2013-11-22 14:05:00,17.17,17.17,17.14,17.15,118100.0,12.9232,12.9232,12.9006,12.9081,118100.0
2013-11-22 14:10:00,17.15,17.16,17.14,17.14,77100.0,12.9081,12.9156,12.9006,12.9006,77100.0
2013-11-22 14:15:00,17.13,17.14,17.13,17.14,25100.0,12.8931,12.9006,12.8931,12.9006,25100.0
2013-11-22 14:20:00,17.14,17.14,17.13,17.14,27400.0,12.9006,12.9006,12.8931,12.9006,27400.0
2013-11-22 14:25:00,17.14,17.16,17.13,17.16,101000.0,12.9006,12.9156,12.8931,12.9156,101000.0
2013-11-22 14:30:00,17.16,17.16,17.14,17.15,62000.0,12.9156,12.9156,12.9006,12.9081,62000.0
2013-11-22 14:35:00,17.14,17.15,17.14,17.14,39600.0,12.9006,12.9081,12.9006,12.9006,39600.0
2013-11-22 14:40:00,17.15,17.15,17.14,17.14,46800.0,12.9081,12.9081,12.9006,12.9006,46800.0
2013-11-22 14:45:00,17.14,17.15,17.13,17.14,102400.0,12.9006,12.9081,12.8931,12.9006,102400.0
2013-11-22 14:50:00,17.13,17.14,17.12,17.12,427800.0,12.8931,12.9006,12.8855,12.8855,427800.0
2013-11-22 14:55:00,17.13,17.14,17.12,17.13,40800.0,12.8931,12.9006,12.8855,12.8931,40800.0
2013-11-22 15:00:00,17.13,17.14,17.12,17.13,204400.0,12.8931,12.9006,12.8855,12.8931,204400.0
2013-11-22 15:05:00,17.13,17.14,17.12,17.13,168800.0,12.8931,12.9006,12.8855,12.8931,168800.0
2013-11-22 15:10:00,17.13,17.14,17.13,17.14,282800.0,12.8931,12.9006,12.8931,12.9006,282800.0
2013-11-22 15:15:00,17.14,17.14,17.13,17.14,284600.0,12.9006,12.9006,12.8931,12.9006,284600.0
2013-11-22 15:20:00,17.14,17.16,17.13,17.16,568200.0,12.9006,12.9156,12.8931,12.9156,568200.0
2013-11-22 15:25:00,17.16,17.16,17.14,17.15,250700.0,12.9156,12.9156,12.9006,12.9081,250700.0
2013-11-22 15:30:00,17.15,17.16,17.14,17.15,323700.0,12.9081,12.9156,12.9006,12.9081,323700.0
2013-11-22 15:35:00,17.15,17.16,17.14,17.15,251000.0,12.9081,12.9156,12.9006,12.9081,251000.0
2013-11-22 15:40:00,17.14,17.15,17.13,17.13,189200.0,12.9006,12.9081,12.8931,12.8931,189200.0
2013-11-22 15:45:00,17.14,17.15,17.13,17.14,262100.0,12.9006,12.9081,12.8931,12.9006,262100.0
2013-11-22 15:50:00,17.14,17.14,17.12,17.13,707600.0,12.9006,12.9006,12.8855,12.8931,707600.0
2013-11-22 15:55:00,17.13,17.16,17.12,17.13,1231800.0,12.8931,12.9156,12.8855,12.8931,1231800.0
2013-11-25 09:30:00,17.18,17.25,17.16,17.22,157700.0,12.9307,12.9834,12.9156,12.9608,157700.0
2013-11-25 09:35:00,17.21,17.22,17.14,17.15,104800.0,12.9533,12.9608,12.9006,12.9081,104800.0
2013-11-25 09:40:00,17.15,17.21,17.13,17.21,539300.0,12.9081,12.9533,12.8931,12.9533,539300.0
2013-11-25 09:45:00,17.21,17.23,17.19,17.19,116000.0,12.9533,12.9683,12.9382,12.9382,116000.0
2013-11-25 09:50:00,17.2,17.21,17.19,17.21,58600.0,12.9457,12.9533,12.9382,12.9533,58600.0
2013-11-25 09:55:00,17.2,17.21,17.17,17.18,139800.0,12.9457,12.9533,12.9232,12.9307,139800.0
2013-11-25 10:00:00,17.17,17.18,17.15,17.15,106400.0,12.9232,12.9307,12.9081,12.9081,106400.0
2013-11-25 10:05:00,17.15,17.17,17.15,17.16,47500.0,12.9081,12.9232,12.9081,12.9156,47500.0
2013-11-25 10:10:00,17.16,17.18,17.15,17.15,207900.0,12.9156,12.9307,12.9081,12.9081,207900.0
2013-11-25 10:15:00,17.15,17.17,17.15,17.16,547500.0,12.9081,12.9232,12.9081,12.9156,547500.0
2013-11-25 10:20:00,17.16,17.21,17.16,17.21,94300.0,12.9156,12.9533,12.9156,12.9533,94300.0
2013-11-25 10:25:00,17.2,17.21,17.18,17.19,133400.0,12.9457,12.9533,12.9307,12.9382,133400.0
2013-11-25 10:30:00,17.18,17.2,17.18,17.18,62700.0,12.9307,12.9457,12.9307,12.9307,62700.0
2013-11-25 10:35:00,17.19,17.2,17.17,17.17,104300.0,12.9382,12.9457,12.9232,12.9232,104300.0
2013-11-25 10:40:00,17.18,17.18,17.17,17.18,54900.0,12.9307,12.9307,12.9232,12.9307,54900.0
2013-11-25 10:45:00,17.18,17.21,17.17,17.21,193500.0,12.9307,12.9533,12.9232,12.9533,193500.0
2013-11-25 10:50:00,17.21,17.23,17.21,17.23,162500.0,12.9533,12.9683,12.9533,12.9683,162500.0
2013-11-25 10:55:00,17.23,17.23,17.2,17.2,130600.0,12.9683,12.9683,12.9457,12.9457,130600.0
2013-11-25 11:00:00,17.21,17.22,17.18,17.19,76400.0,12.9533,12.9608,12.9307,12.9382,76400.0
2013-11-25 11:05:00,17.19,17.2,17.18,17.19,41200.0,12.9382,12.9457,12.9307,12.9382,41200.0
2013-11-25 11:10:00,17.19,17.2,17.19,17.2,19000.0,12.9382,12.9457,12.9382,12.9457,19000.0
2013-11-25 11:15:00,17.2,17.2,17.19,17.2,21800.0,12.9457,12.9457,12.9382,12.9457,21800.0
2013-11-25 11:20:00,17.2,17.2,17.19,17.2,20400.0,12.9457,12.9457,12.9382,12.9457,20400.0
2013-11-25 11:25:00,17.2,17.2,17.19,17.2,32100.0,12.9457,12.9457,12.9382,12.9457,32100.0
2013-11-25 11:30:00,17.2,17.2,17.19,17.2,28000.0,12.9457,12.9457,12.9382,12.9457,28000.0
2013-11-25 11:35:00,17.2,17.21,17.19,17.19,120200.0,12.9457,12.9533,12.9382,12.9382,120200.0
2013-11-25 11:40:00,17.19,17.21,17.19,17.21,77600.0,12.9382,12.9533,12.9382,12.9533,77600.0
2013-11-25 11:45:00,17.21,17.23,17.21,17.22,27700.0,12.9533,12.9683,12.9533,12.9608,27700.0
2013-11-25 11:50:00,17.23,17.24,17.22,17.23,25200.0,12.9683,12.9758,12.9608,12.9683,25200.0
2013-11-25 11:55:00,17.24,17.24,17.21,17.21,90600.0,12.9758,12.9758,12.9533,12.9533,90600.0
2013-11-25 12:00:00,17.21,17.22,17.21,17.21,16800.0,12.9533,12.9608,12.9533,12.9533,16800.0
2013-11-25 12:05:00,17.21,17.22,17.21,17.22,12300.0,12.9533,12.9608,12.9533,12.9608,12300.0
2013-11-25 12:10:00,17.22,17.22,17.21,17.21,30800.0,12.9608,12.9608,12.9533,12.9533,30800.0
2013-11-25 12:15:00,17.21,17.22,17.21,17.21,12600.0,12.9533,12.9608,12.9533,12.9533,12600.0
2013-11-25 12:20:00,17.21,17.22,17.21,17.21,13500.0,12.9533,12.9608,12.9533,12.9533,13500.0
2013-11-25 12:25:00,17.21,17.22,17.21,17.21,19100.0,12.9533,12.9608,12.9533,12.9533,19100.0
2013-11-25 12:30:00,17.21,17.22,17.19,17.19,59300.0,12.9533,12.9608,12.9382,12.9382,59300.0
2013-11-25 12:35:00,17.19,17.19,17.18,17.18,43800.0,12.9382,12.9382,12.9307,12.9307,43800.0
2013-11-25 12:40:00,17.19,17.19,17.15,17.17,119400.0,12.9382,12.9382,12.9081,12.9232,119400.0
2013-11-25 12:45:00,17.16,17.18,17.16,17.17,55500.0,12.9156,12.9307,12.9156,12.9232,55500.0
2013-11-25 12:50:00,17.17,17.18,17.16,17.18,19200.0,12.9232,12.9307,12.9156,12.9307,19200.0
2013-11-25 12:55:00,17.18,17.18,17.17,17.18,13400.0,12.9307,12.9307,12.9232,12.9307,13400.0
2013-11-25 13:00:00,17.18,17.19,17.17,17.18,23400.0,12.9307,12.9382,12.9232,12.9307,23400.0
2013-11-25 13:05:00,17.18,17.19,17.17,17.18,108500.0,12.9307,12.9382,12.9232,12.9307,108500.0
2013-11-25 13:10:00,17.17,17.18,17.17,17.18,16900.0,12.9232,12.9307,12.9232,12.9307,16900.0
2013-11-25 13:15:00,17.18,17.2,17.17,17.2,353600.0,12.9307,12.9457,12.9232,12.9457,353600.0
2013-11-25 13:20:00,17.2,17.2,17.19,17.19,20700.0,12.9457,12.9457,12.9382,12.9382,20700.0
2013-11-25 13:25:00,17.2,17.2,17.19,17.2,45800.0,12.9457,12.9457,12.9382,12.9457,45800.0
2013-11-25 13:30:00,17.19,17.2,17.19,17.2,31000.0,12.9382,12.9457,12.9382,12.9457,31000.0
2013-11-25 13:35:00,17.19,17.2,17.19,17.2,32200.0,12.9382,12.9457,12.9382,12.9457,32200.0
2013-11-25 13:40:00,17.2,17.22,17.2,17.22,134300.0,12.9457,12.9608,12.9457,12.9608,134300.0
2013-11-25 13:45:00,17.21,17.22,17.21,17.21,13800.0,12.9533,12.9608,12.9533,12.9533,13800.0
2013-11-25 13:50:00,17.21,17.22,17.21,17.21,40100.0,12.9533,12.9608,12.9533,12.9533,40100.0
2013-11-25 13:55:00,17.21,17.22,17.21,17.21,43200.0,12.9533,12.9608,12.9533,12.9533,43200.0
2013-11-25 14:00:00,17.22,17.22,17.21,17.21,21000.0,12.9608,12.9608,12.9533,12.9533,21000.0
2013-11-25 14:05:00,17.22,17.22,17.21,17.21,21700.0,12.9608,12.9608,12.9533,12.9533,21700.0
2013-11-25 14:10:00,17.21,17.23,17.21,17.23,65000.0,12.9533,12.9683,12.9533,12.9683,65000.0
2013-11-25 14:15:00,17.23,17.23,17.22,17.22,135600.0,12.9683,12.9683,12.9608,12.9608,135600.0
2013-11-25 14:20:00,17.22,17.23,17.2,17.2,170100.0,12.9608,12.9683,12.9457,12.9457,170100.0
2013-11-25 14:25:00,17.19,17.21,17.19,17.2,138800.0,12.9382,12.9533,12.9382,12.9457,138800.0
2013-11-25 14:30:00,17.2,17.2,17.19,17.19,278900.0,12.9457,12.9457,12.9382,12.9382,278900.0
2013-11-25 14:35:00,17.2,17.21,17.19,17.2,123400.0,12.9457,12.9533,12.9382,12.9457,123400.0
2013-11-25 14:40:00,17.21,17.21,17.18,17.2,139500.0,12.9533,12.9533,12.9307,12.9457,139500.0
2013-11-25 14:45:00,17.19,17.2,17.19,17.2,37300.0,12.9382,12.9457,12.9382,12.9457,37300.0
2013-11-25 14:50:00,17.2,17.21,17.19,17.2,38100.0,12.9457,12.9533,12.9382,12.9457,38100.0
2013-11-25 14:55:00,17.21,17.21,17.2,17.2,22600.0,12.9533,12.9533,12.9457,12.9457,22600.0
2013-11-25 15:00:00,17.2,17.21,17.18,17.2,166800.0,12.9457,12.9533,12.9307,12.9457,166800.0
2013-11-25 15:05:00,17.19,17.2,17.18,17.19,668500.0,12.9382,12.9457,12.9307,12.9382,668500.0
2013-11-25 15:10:00,17.18,17.19,17.16,17.17,740100.0,12.9307,12.9382,12.9156,12.9232,740100.0
2013-11-25 15:15:00,17.18,17.2,17.17,17.18,69700.0,12.9307,12.9457,12.9232,12.9307,69700.0
2013-11-25 15:20:00,17.18,17.19,17.18,17.19,74900.0,12.9307,12.9382,12.9307,12.9382,74900.0
2013-11-25 15:25:00,17.19,17.19,17.18,17.18,34500.0,12.9382,12.9382,12.9307,12.9307,34500.0
2013-11-25 15:30:00,17.18,17.19,17.17,17.18,116800.0,12.9307,12.9382,12.9232,12.9307,116800.0
2013-11-25 15:35:00,17.18,17.18,17.17,17.18,105400.0,12.9307,12.9307,12.9232,12.9307,105400.0
2013-11-25 15:40:00,17.17,17.18,17.17,17.18,73200.0,12.9232,12.9307,12.9232,12.9307,73200.0
2013-11-25 15:45:00,17.17,17.19,17.16,17.18,521800.0,12.9232,12.9382,12.9156,12.9307,521800.0
2013-11-25 15:50:00,17.17,17.18,17.16,17.17,552600.0,12.9232,12.9307,12.9156,12.9232,552600.0
2013-11-25 15:55:00,17.17,17.18,17.16,17.17,391400.0,12.9232,12.9307,12.9156,12.9232,391400.0
2013-11-26 09:30:00,17.45,17.46,17.39,17.41,323200.0,13.1339,13.1414,13.0887,13.1038,323200.0
2013-11-26 09:35:00,17.41,17.43,17.4,17.41,484300.0,13.1038,13.1188,13.0963,13.1038,484300.0
2013-11-26 09:40:00,17.42,17.42,17.36,17.37,140000.0,13.1113,13.1113,13.0662,13.0737,140000.0
2013-11-26 09:45:00,17.38,17.41,17.35,17.38,615400.0,13.0812,13.1038,13.0586,13.0812,615400.0
2013-11-26 09:50:00,17.37,17.39,17.35,17.35,168100.0,13.0737,13.0887,13.0586,13.0586,168100.0
2013-11-26 09:55:00,17.35,17.38,17.35,17.37,134000.0,13.0586,13.0812,13.0586,13.0737,134000.0
2013-11-26 10:00:00,17.37,17.41,17.37,17.39,109900.0,13.0737,13.1038,13.0737,13.0887,109900.0
2013-11-26 10:05:00,17.4,17.41,17.37,17.4,151600.0,13.0963,13.1038,13.0737,13.0963,151600.0
2013-11-26 10:10:00,17.4,17.42,17.39,17.42,214000.0,13.0963,13.1113,13.0887,13.1113,214000.0
2013-11-26 10:15:00,17.41,17.43,17.41,17.41,206000.0,13.1038,13.1188,13.1038,13.1038,206000.0
2013-11-26 10:20:00,17.41,17.43,17.41,17.42,186700.0,13.1038,13.1188,13.1038,13.1113,186700.0
2013-11-26 10:25:00,17.41,17.43,17.41,17.42,118000.0,13.1038,13.1188,13.1038,13.1113,118000.0
2013-11-26 10:30:00,17.42,17.47,17.42,17.46,226900.0,13.1113,13.149,13.1113,13.1414,226900.0
2013-11-26 10:35:00,17.46,17.47,17.45,17.46,60900.0,13.1414,13.149,13.1339,13.1414,60900.0
2013-11-26 10:40:00,17.46,17.46,17.43,17.45,161600.0,13.1414,13.1414,13.1188,13.1339,161600.0
2013-11-26 10:45:00,17.45,17.46,17.44,17.46,189200.0,13.1339,13.1414,13.1264,13.1414,189200.0
2013-11-26 10:50:00,17.46,17.47,17.45,17.47,173000.0,13.1414,13.149,13.1339,13.149,173000.0
2013-11-26 10:55:00,17.46,17.5,17.46,17.49,235000.0,13.1414,13.1715,13.1414,13.164,235000.0
2013-11-26 11:00:00,17.5,17.51,17.49,17.49,85000.0,13.1715,13.1791,13.164,13.164,85000.0
2013-11-26 11:05:00,17.5,17.53,17.48,17.53,412500.0,13.1715,13.1941,13.1565,13.1941,412500.0
2013-11-26 11:10:00,17.52,17.55,17.52,17.53,124700.0,13.1866,13.2092,13.1866,13.1941,124700.0
2013-11-26 11:15:00,17.53,17.54,17.52,17.53,116800.0,13.1941,13.2016,13.1866,13.1941,116800.0
2013-11-26 11:20:00,17.53,17.53,17.51,17.53,180700.0,13.1941,13.1941,13.1791,13.1941,180700.0
2013-11-26 11:25:00,17.53,17.53,17.48,17.48,47000.0,13.1941,13.1941,13.1565,13.1565,47000.0
2013-11-26 11:30:00,17.49,17.53,17.47,17.51,239500.0,13.164,13.1941,13.149,13.1791,239500.0
2013-11-26 11:35:00,17.5,17.51,17.48,17.48,27900.0,13.1715,13.1791,13.1565,13.1565,27900.0
2013-11-26 11:40:00,17.48,17.51,17.48,17.49,68400.0,13.1565,13.1791,13.1565,13.164,68400.0
2013-11-26 11:45:00,17.5,17.52,17.49,17.5,140800.0,13.1715,13.1866,13.164,13.1715,140800.0
2013-11-26 11:50:00,17.51,17.54,17.49,17.54,418700.0,13.1791,13.2016,13.164,13.2016,418700.0
2013-11-26 11:55:00,17.54,17.54,17.5,17.5,130800.0,13.2016,13.2016,13.1715,13.1715,130800.0
2013-11-26 12:00:00,17.5,17.51,17.49,17.49,93600.0,13.1715,13.1791,13.164,13.164,93600.0
2013-11-26 12:05:00,17.5,17.51,17.49,17.51,82500.0,13.1715,13.1791,13.164,13.1791,82500.0
2013-11-26 12:10:00,17.51,17.51,17.5,17.5,16300.0,13.1791,13.1791,13.1715,13.1715,16300.0
2013-11-26 12:15:00,17.5,17.51,17.48,17.48,301300.0,13.1715,13.1791,13.1565,13.1565,301300.0
2013-11-26 12:20:00,17.48,17.49,17.47,17.47,45400.0,13.1565,13.164,13.149,13.149,45400.0
2013-11-26 12:25:00,17.47,17.48,17.46,17.48,144000.0,13.149,13.1565,13.1414,13.1565,144000.0
2013-11-26 12:30:00,17.47,17.49,17.46,17.46,58800.0,13.149,13.164,13.1414,13.1414,58800.0
2013-11-26 12:35:00,17.46,17.47,17.46,17.46,25400.0,13.1414,13.149,13.1414,13.1414,25400.0
2013-11-26 12:40:00,17.46,17.47,17.46,17.46,56600.0,13.1414,13.149,13.1414,13.1414,56600.0
2013-11-26 12:45:00,17.46,17.48,17.46,17.47,51600.0,13.1414,13.1565,13.1414,13.149,51600.0
2013-11-26 12:50:00,17.48,17.48,17.47,17.48,55500.0,13.1565,13.1565,13.149,13.1565,55500.0
2013-11-26 12:55:00,17.48,17.48,17.46,17.47,56500.0,13.1565,13.1565,13.1414,13.149,56500.0
2013-11-26 13:00:00,17.47,17.47,17.45,17.47,145200.0,13.149,13.149,13.1339,13.149,145200.0
2013-11-26 13:05:00,17.47,17.48,17.46,17.48,104500.0,13.149,13.1565,13.1414,13.1565,104500.0
2013-11-26 13:10:00,17.48,17.48,17.46,17.47,49800.0,13.1565,13.1565,13.1414,13.149,49800.0
2013-11-26 13:15:00,17.48,17.48,17.46,17.46,35000.0,13.1565,13.1565,13.1414,13.1414,35000.0
2013-11-26 13:20:00,17.47,17.47,17.46,17.46,28900.0,13.149,13.149,13.1414,13.1414,28900.0
2013-11-26 13:25:00,17.47,17.49,17.46,17.48,89800.0,13.149,13.164,13.1414,13.1565,89800.0
2013-11-26 13:30:00,17.48,17.5,17.47,17.48,94700.0,13.1565,13.1715,13.149,13.1565,94700.0
2013-11-26 13:35:00,17.49,17.49,17.48,17.49,33400.0,13.164,13.164,13.1565,13.164,33400.0
2013-11-26 13:40:00,17.49,17.49,17.48,17.48,65100.0,13.164,13.164,13.1565,13.1565,65100.0
2013-11-26 13:45:00,17.49,17.49,17.48,17.48,8600.0,13.164,13.164,13.1565,13.1565,8600.0
2013-11-26 13:50:00,17.48,17.49,17.46,17.46,63200.0,13.1565,13.164,13.1414,13.1414,63200.0
2013-11-26 13:55:00,17.46,17.47,17.45,17.46,48000.0,13.1414,13.149,13.1339,13.1414,48000.0
2013-11-26 14:00:00,17.45,17.47,17.45,17.46,84000.0,13.1339,13.149,13.1339,13.1414,84000.0
2013-11-26 14:05:00,17.46,17.48,17.46,17.47,85500.0,13.1414,13.1565,13.1414,13.149,85500.0
2013-11-26 14:10:00,17.47,17.49,17.47,17.49,236900.0,13.149,13.164,13.149,13.164,236900.0
2013-11-26 14:15:00,17.48,17.48,17.47,17.47,63100.0,13.1565,13.1565,13.149,13.149,63100.0
2013-11-26 14:20:00,17.47,17.48,17.47,17.47,10300.0,13.149,13.1565,13.149,13.149,10300.0
2013-11-26 14:25:00,17.47,17.49,17.47,17.48,59700.0,13.149,13.164,13.149,13.1565,59700.0
2013-11-26 14:30:00,17.48,17.51,17.48,17.5,94500.0,13.1565,13.1791,13.1565,13.1715,94500.0
2013-11-26 14:35:00,17.5,17.51,17.48,17.48,80400.0,13.1715,13.1791,13.1565,13.1565,80400.0
2013-11-26 14:40:00,17.48,17.49,17.47,17.49,96400.0,13.1565,13.164,13.149,13.164,96400.0
2013-11-26 14:45:00,17.48,17.5,17.48,17.5,184900.0,13.1565,13.1715,13.1565,13.1715,184900.0
2013-11-26 14:50:00,17.49,17.51,17.49,17.5,41000.0,13.164,13.1791,13.164,13.1715,41000.0
2013-11-26 14:55:00,17.5,17.51,17.5,17.5,40700.0,13.1715,13.1791,13.1715,13.1715,40700.0
2013-11-26 15:00:00,17.5,17.51,17.49,17.5,86000.0,13.1715,13.1791,13.164,13.1715,86000.0
2013-11-26 15:05:00,17.49,17.51,17.49,17.51,98100.0,13.164,13.1791,13.164,13.1791,98100.0
2013-11-26 15:10:00,17.5,17.51,17.5,17.51,43100.0,13.1715,13.1791,13.1715,13.1791,43100.0
2013-11-26 15:15:00,17.5,17.51,17.5,17.51,68300.0,13.1715,13.1791,13.1715,13.1791,68300.0
2013-11-26 15:20:00,17.51,17.51,17.5,17.51,69900.0,13.1791,13.1791,13.1715,13.1791,69900.0
2013-11-26 15:25:00,17.51,17.53,17.5,17.53,148000.0,13.1791,13.1941,13.1715,13.1941,148000.0
2013-11-26 15:30:00,17.53,17.53,17.51,17.52,193900.0,13.1941,13.1941,13.1791,13.1866,193900.0
2013-11-26 15:35:00,17.52,17.53,17.51,17.52,95100.0,13.1866,13.1941,13.1791,13.1866,95100.0
2013-11-26 15:40:00,17.52,17.53,17.5,17.5,188000.0,13.1866,13.1941,13.1715,13.1715,188000.0
2013-11-26 15:45:00,17.51,17.51,17.47,17.49,1450400.0,13.1791,13.1791,13.149,13.164,1450400.0
2013-11-26 15:50:00,17.49,17.51,17.48,17.5,570400.0,13.164,13.1791,13.1565,13.1715,570400.0
2013-11-26 15:55:00,17.49,17.49,17.46,17.47,1160800.0,13.164,13.164,13.1414,13.149,1160800.0
2013-11-27 09:30:00,17.67,17.72,17.59,17.6,423200.0,13.2995,13.3371,13.2393,13.2468,423200.0
2013-11-27 09:35:00,17.6,17.65,17.56,17.63,394900.0,13.2468,13.2844,13.2167,13.2694,394900.0
2013-11-27 09:40:00,17.63,17.66,17.61,17.62,383700.0,13.2694,13.292,13.2543,13.2619,383700.0
2013-11-27 09:45:00,17.61,17.63,17.6,17.6,471700.0,13.2543,13.2694,13.2468,13.2468,471700.0
2013-11-27 09:50:00,17.61,17.62,17.6,17.61,484900.0,13.2543,13.2619,13.2468,13.2543,484900.0
2013-11-27 09:55:00,17.62,17.62,17.6,17.6,123200.0,13.2619,13.2619,13.2468,13.2468,123200.0
2013-11-27 10:00:00,17.6,17.61,17.55,17.55,168500.0,13.2468,13.2543,13.2092,13.2092,168500.0
2013-11-27 10:05:00,17.56,17.6,17.55,17.59,228300.0,13.2167,13.2468,13.2092,13.2393,228300.0
2013-11-27 10:10:00,17.6,17.61,17.57,17.57,448900.0,13.2468,13.2543,13.2242,13.2242,448900.0
2013-11-27 10:15:00,17.57,17.58,17.56,17.58,50700.0,13.2242,13.2317,13.2167,13.2317,50700.0
2013-11-27 10:20:00,17.58,17.61,17.58,17.61,273900.0,13.2317,13.2543,13.2317,13.2543,273900.0
2013-11-27 10:25:00,17.6,17.61,17.59,17.61,207200.0,13.2468,13.2543,13.2393,13.2543,207200.0
2013-11-27 10:30:00,17.61,17.61,17.57,17.58,1066600.0,13.2543,13.2543,13.2242,13.2317,1066600.0
2013-11-27 10:35:00,17.59,17.6,17.54,17.57,353600.0,13.2393,13.2468,13.2016,13.2242,353600.0
2013-11-27 10:40:00,17.57,17.58,17.56,17.57,84800.0,13.2242,13.2317,13.2167,13.2242,84800.0
2013-11-27 10:45:00,17.58,17.58,17.57,17.57,34200.0,13.2317,13.2317,13.2242,13.2242,34200.0
2013-11-27 10:50:00,17.57,17.58,17.56,17.58,78900.0,13.2242,13.2317,13.2167,13.2317,78900.0
2013-11-27 10:55:00,17.58,17.59,17.57,17.59,143200.0,13.2317,13.2393,13.2242,13.2393,143200.0
2013-11-27 11:00:00,17.59,17.6,17.58,17.59,76400.0,13.2393,13.2468,13.2317,13.2393,76400.0
2013-11-27 11:05:00,17.59,17.59,17.58,17.58,7500.0,13.2393,13.2393,13.2317,13.2317,7500.0
2013-11-27 11:10:00,17.58,17.59,17.58,17.58,69500.0,13.2317,13.2393,13.2317,13.2317,69500.0
2013-11-27 11:15:00,17.59,17.59,17.58,17.58,151000.0,13.2393,13.2393,13.2317,13.2317,151000.0
2013-11-27 11:20:00,17.58,17.6,17.58,17.6,100900.0,13.2317,13.2468,13.2317,13.2468,100900.0
2013-11-27 11:25:00,17.59,17.61,17.59,17.6,22800.0,13.2393,13.2543,13.2393,13.2468,22800.0
2013-11-27 11:30:00,17.6,17.63,17.6,17.63,98500.0,13.2468,13.2694,13.2468,13.2694,98500.0
2013-11-27 11:35:00,17.63,17.64,17.61,17.64,668100.0,13.2694,13.2769,13.2543,13.2769,668100.0
2013-11-27 11:40:00,17.63,17.64,17.63,17.63,74400.0,13.2694,13.2769,13.2694,13.2694,74400.0
2013-11-27 11:45:00,17.64,17.65,17.61,17.62,492000.0,13.2769,13.2844,13.2543,13.2619,492000.0
2013-11-27 11:50:00,17.61,17.61,17.59,17.59,68900.0,13.2543,13.2543,13.2393,13.2393,68900.0
2013-11-27 11:55:00,17.59,17.61,17.59,17.61,82800.0,13.2393,13.2543,13.2393,13.2543,82800.0
2013-11-27 12:00:00,17.6,17.61,17.58,17.58,44100.0,13.2468,13.2543,13.2317,13.2317,44100.0
2013-11-27 12:05:00,17.58,17.59,17.57,17.58,130800.0,13.2317,13.2393,13.2242,13.2317,130800.0
2013-11-27 12:10:00,17.59,17.59,17.58,17.59,77000.0,13.2393,13.2393,13.2317,13.2393,77000.0
2013-11-27 12:15:00,17.58,17.59,17.58,17.58,6300.0,13.2317,13.2393,13.2317,13.2317,6300.0
2013-11-27 12:20:00,17.59,17.59,17.55,17.55,141000.0,13.2393,13.2393,13.2092,13.2092,141000.0
2013-11-27 12:25:00,17.55,17.56,17.54,17.55,199300.0,13.2092,13.2167,13.2016,13.2092,199300.0
2013-11-27 12:30:00,17.55,17.56,17.54,17.56,93900.0,13.2092,13.2167,13.2016,13.2167,93900.0
2013-11-27 12:35:00,17.55,17.56,17.53,17.54,472500.0,13.2092,13.2167,13.1941,13.2016,472500.0
2013-11-27 12:40:00,17.54,17.54,17.53,17.54,18700.0,13.2016,13.2016,13.1941,13.2016,18700.0
2013-11-27 12:45:00,17.53,17.54,17.51,17.53,77600.0,13.1941,13.2016,13.1791,13.1941,77600.0
2013-11-27 12:50:00,17.54,17.55,17.53,17.54,104100.0,13.2016,13.2092,13.1941,13.2016,104100.0
2013-11-27 12:55:00,17.54,17.54,17.53,17.53,30000.0,13.2016,13.2016,13.1941,13.1941,30000.0
2013-11-27 13:00:00,17.54,17.54,17.52,17.52,94700.0,13.2016,13.2016,13.1866,13.1866,94700.0
2013-11-27 13:05:00,17.52,17.53,17.52,17.53,27000.0,13.1866,13.1941,13.1866,13.1941,27000.0
2013-11-27 13:10:00,17.53,17.53,17.52,17.52,37600.0,13.1941,13.1941,13.1866,13.1866,37600.0
2013-11-27 13:15:00,17.52,17.53,17.52,17.53,27100.0,13.1866,13.1941,13.1866,13.1941,27100.0
2013-11-27 13:20:00,17.52,17.53,17.51,17.51,40400.0,13.1866,13.1941,13.1791,13.1791,40400.0
2013-11-27 13:25:00,17.52,17.55,17.51,17.55,234200.0,13.1866,13.2092,13.1791,13.2092,234200.0
2013-11-27 13:30:00,17.54,17.55,17.54,17.54,17100.0,13.2016,13.2092,13.2016,13.2016,17100.0
2013-11-27 13:35:00,17.55,17.55,17.52,17.53,308800.0,13.2092,13.2092,13.1866,13.1941,308800.0
2013-11-27 13:40:00,17.53,17.54,17.52,17.54,141000.0,13.1941,13.2016,13.1866,13.2016,141000.0
2013-11-27 13:45:00,17.53,17.54,17.53,17.54,11400.0,13.1941,13.2016,13.1941,13.2016,11400.0
2013-11-27 13:50:00,17.54,17.54,17.53,17.54,24400.0,13.2016,13.2016,13.1941,13.2016,24400.0
2013-11-27 13:55:00,17.54,17.54,17.53,17.54,23000.0,13.2016,13.2016,13.1941,13.2016,23000.0
2013-11-27 14:00:00,17.54,17.54,17.53,17.53,25100.0,13.2016,13.2016,13.1941,13.1941,25100.0
2013-11-27 14:05:00,17.53,17.54,17.53,17.53,30800.0,13.1941,13.2016,13.1941,13.1941,30800.0
2013-11-27 14:10:00,17.53,17.55,17.53,17.54,129700.0,13.1941,13.2092,13.1941,13.2016,129700.0
2013-11-27 14:15:00,17.55,17.55,17.54,17.55,39700.0,13.2092,13.2092,13.2016,13.2092,39700.0
2013-11-27 14:20:00,17.55,17.55,17.54,17.55,41500.0,13.2092,13.2092,13.2016,13.2092,41500.0
2013-11-27 14:25:00,17.54,17.56,17.54,17.55,143000.0,13.2016,13.2167,13.2016,13.2092,143000.0
2013-11-27 14:30:00,17.55,17.56,17.54,17.54,460400.0,13.2092,13.2167,13.2016,13.2016,460400.0
2013-11-27 14:35:00,17.55,17.55,17.54,17.55,14000.0,13.2092,13.2092,13.2016,13.2092,14000.0
2013-11-27 14:40:00,17.54,17.55,17.54,17.55,27200.0,13.2016,13.2092,13.2016,13.2092,27200.0
2013-11-27 14:45:00,17.54,17.55,17.54,17.54,23100.0,13.2016,13.2092,13.2016,13.2016,23100.0
2013-11-27 14:50:00,17.55,17.55,17.53,17.55,207700.0,13.2092,13.2092,13.1941,13.2092,207700.0
2013-11-27 14:55:00,17.54,17.56,17.54,17.56,85000.0,13.2016,13.2167,13.2016,13.2167,85000.0
2013-11-27 15:00:00,17.56,17.56,17.54,17.55,84900.0,13.2167,13.2167,13.2016,13.2092,84900.0
2013-11-27 15:05:00,17.54,17.57,17.54,17.57,65500.0,13.2016,13.2242,13.2016,13.2242,65500.0
2013-11-27 15:10:00,17.57,17.57,17.56,17.57,38000.0,13.2242,13.2242,13.2167,13.2242,38000.0
2013-11-27 15:15:00,17.57,17.57,17.55,17.55,53600.0,13.2242,13.2242,13.2092,13.2092,53600.0
2013-11-27 15:20:00,17.55,17.56,17.55,17.55,25600.0,13.2092,13.2167,13.2092,13.2092,25600.0
2013-11-27 15:25:00,17.55,17.56,17.55,17.55,107600.0,13.2092,13.2167,13.2092,13.2092,107600.0
2013-11-27 15:30:00,17.56,17.56,17.54,17.54,91100.0,13.2167,13.2167,13.2016,13.2016,91100.0
2013-11-27 15:35:00,17.54,17.55,17.54,17.55,160800.0,13.2016,13.2092,13.2016,13.2092,160800.0
2013-11-27 15:40:00,17.55,17.55,17.54,17.55,80500.0,13.2092,13.2092,13.2016,13.2092,80500.0
2013-11-27 15:45:00,17.55,17.58,17.54,17.58,383600.0,13.2092,13.2317,13.2016,13.2317,383600.0
2013-11-27 15:50:00,17.58,17.58,17.56,17.57,166800.0,13.2317,13.2317,13.2167,13.2242,166800.0
2013-11-27 15:55:00,17.56,17.58,17.55,17.57,520600.0,13.2167,13.2317,13.2092,13.2242,520600.0
2013-11-29 09:30:00,17.7,17.74,17.69,17.7,141000.0,13.3221,13.3522,13.3145,13.3221,141000.0
2013-11-29 09:35:00,17.7,17.71,17.68,17.69,142000.0,13.3221,13.3296,13.307,13.3145,142000.0
2013-11-29 09:40:00,17.69,17.71,17.68,17.7,102300.0,13.3145,13.3296,13.307,13.3221,102300.0
2013-11-29 09:45:00,17.71,17.74,17.7,17.73,51600.0,13.3296,13.3522,13.3221,13.3446,51600.0
2013-11-29 09:50:00,17.74,17.77,17.73,17.77,99800.0,13.3522,13.3748,13.3446,13.3748,99800.0
2013-11-29 09:55:00,17.77,17.79,17.76,17.76,84300.0,13.3748,13.3898,13.3672,13.3672,84300.0
2013-11-29 10:00:00,17.77,17.77,17.73,17.73,54700.0,13.3748,13.3748,13.3446,13.3446,54700.0
2013-11-29 10:05:00,17.73,17.77,17.73,17.75,89800.0,13.3446,13.3748,13.3446,13.3597,89800.0
2013-11-29 10:10:00,17.75,17.77,17.75,17.76,27700.0,13.3597,13.3748,13.3597,13.3672,27700.0
2013-11-29 10:15:00,17.75,17.78,17.75,17.78,24200.0,13.3597,13.3823,13.3597,13.3823,24200.0
2013-11-29 10:20:00,17.78,17.78,17.77,17.78,12500.0,13.3823,13.3823,13.3748,13.3823,12500.0
2013-11-29 10:25:00,17.78,17.78,17.75,17.75,30600.0,13.3823,13.3823,13.3597,13.3597,30600.0
2013-11-29 10:30:00,17.75,17.75,17.73,17.73,27300.0,13.3597,13.3597,13.3446,13.3446,27300.0
2013-11-29 10:35:00,17.73,17.74,17.7,17.7,46900.0,13.3446,13.3522,13.3221,13.3221,46900.0
2013-11-29 10:40:00,17.7,17.71,17.68,17.68,47700.0,13.3221,13.3296,13.307,13.307,47700.0
2013-11-29 10:45:00,17.68,17.7,17.67,17.7,110900.0,13.307,13.3221,13.2995,13.3221,110900.0
2013-11-29 10:50:00,17.7,17.73,17.69,17.73,108200.0,13.3221,13.3446,13.3145,13.3446,108200.0
2013-11-29 10:55:00,17.73,17.73,17.71,17.71,71400.0,13.3446,13.3446,13.3296,13.3296,71400.0
2013-11-29 11:00:00,17.72,17.73,17.71,17.73,57900.0,13.3371,13.3446,13.3296,13.3446,57900.0
2013-11-29 11:05:00,17.74,17.74,17.73,17.73,21800.0,13.3522,13.3522,13.3446,13.3446,21800.0
2013-11-29 11:10:00,17.73,17.74,17.71,17.71,41100.0,13.3446,13.3522,13.3296,13.3296,41100.0
2013-11-29 11:15:00,17.71,17.72,17.69,17.69,28900.0,13.3296,13.3371,13.3145,13.3145,28900.0
2013-11-29 11:20:00,17.69,17.71,17.69,17.71,30700.0,13.3145,13.3296,13.3145,13.3296,30700.0
2013-11-29 11:25:00,17.71,17.71,17.68,17.68,62200.0,13.3296,13.3296,13.307,13.307,62200.0
2013-11-29 11:30:00,17.68,17.69,17.68,17.69,14800.0,13.307,13.3145,13.307,13.3145,14800.0
2013-11-29 11:35:00,17.68,17.69,17.68,17.68,15900.0,13.307,13.3145,13.307,13.307,15900.0
2013-11-29 11:40:00,17.68,17.69,17.68,17.68,14000.0,13.307,13.3145,13.307,13.307,14000.0
2013-11-29 11:45:00,17.68,17.69,17.66,17.66,240500.0,13.307,13.3145,13.292,13.292,240500.0
2013-11-29 11:50:00,17.66,17.67,17.66,17.66,15900.0,13.292,13.2995,13.292,13.292,15900.0
2013-11-29 11:55:00,17.66,17.67,17.66,17.66,14100.0,13.292,13.2995,13.292,13.292,14100.0
2013-11-29 12:00:00,17.66,17.67,17.66,17.66,16300.0,13.292,13.2995,13.292,13.292,16300.0
2013-11-29 12:05:00,17.66,17.67,17.66,17.66,9200.0,13.292,13.2995,13.292,13.292,9200.0
2013-11-29 12:10:00,17.67,17.69,17.66,17.69,63900.0,13.2995,13.3145,13.292,13.3145,63900.0
2013-11-29 12:15:00,17.69,17.69,17.68,17.68,42100.0,13.3145,13.3145,13.307,13.307,42100.0
2013-11-29 12:20:00,17.69,17.69,17.67,17.68,42200.0,13.3145,13.3145,13.2995,13.307,42200.0
2013-11-29 12:25:00,17.68,17.68,17.66,17.66,57100.0,13.307,13.307,13.292,13.292,57100.0
2013-11-29 12:30:00,17.66,17.69,17.66,17.69,62400.0,13.292,13.3145,13.292,13.3145,62400.0
2013-11-29 12:35:00,17.69,17.69,17.67,17.68,37100.0,13.3145,13.3145,13.2995,13.307,37100.0
2013-11-29 12:40:00,17.68,17.7,17.67,17.7,147600.0,13.307,13.3221,13.2995,13.3221,147600.0
2013-11-29 12:45:00,17.7,17.73,17.7,17.73,238300.0,13.3221,13.3446,13.3221,13.3446,238300.0
2013-11-29 12:50:00,17.72,17.73,17.72,17.73,127900.0,13.3371,13.3446,13.3371,13.3446,127900.0
2013-11-29 12:55:00,17.73,17.74,17.69,17.72,712900.0,13.3446,13.3522,13.3145,13.3371,712900.0
2013-12-02 09:30:00,17.69,17.75,17.65,17.69,695200.0,13.3145,13.3597,13.2844,13.3145,695200.0
2013-12-02 09:35:00,17.69,17.7,17.63,17.63,438400.0,13.3145,13.3221,13.2694,13.2694,438400.0
2013-12-02 09:40:00,17.64,17.64,17.6,17.61,288500.0,13.2769,13.2769,13.2468,13.2543,288500.0
2013-12-02 09:45:00,17.61,17.61,17.53,17.54,440800.0,13.2543,13.2543,13.1941,13.2016,440800.0
2013-12-02 09:50:00,17.54,17.55,17.53,17.55,290200.0,13.2016,13.2092,13.1941,13.2092,290200.0
2013-12-02 09:55:00,17.54,17.6,17.54,17.6,219300.0,13.2016,13.2468,13.2016,13.2468,219300.0
2013-12-02 10:00:00,17.61,17.61,17.55,17.56,142500.0,13.2543,13.2543,13.2092,13.2167,142500.0
2013-12-02 10:05:00,17.56,17.57,17.54,17.56,144300.0,13.2167,13.2242,13.2016,13.2167,144300.0
2013-12-02 10:10:00,17.55,17.56,17.54,17.54,112100.0,13.2092,13.2167,13.2016,13.2016,112100.0
2013-12-02 10:15:00,17.55,17.55,17.53,17.54,65600.0,13.2092,13.2092,13.1941,13.2016,65600.0
2013-12-02 10:20:00,17.54,17.54,17.52,17.52,247800.0,13.2016,13.2016,13.1866,13.1866,247800.0
2013-12-02 10:25:00,17.52,17.53,17.52,17.52,49300.0,13.1866,13.1941,13.1866,13.1866,49300.0
2013-12-02 10:30:00,17.53,17.55,17.52,17.54,143900.0,13.1941,13.2092,13.1866,13.2016,143900.0
2013-12-02 10:35:00,17.55,17.57,17.54,17.57,162800.0,13.2092,13.2242,13.2016,13.2242,162800.0
2013-12-02 10:40:00,17.56,17.59,17.55,17.56,156800.0,13.2167,13.2393,13.2092,13.2167,156800.0
2013-12-02 10:45:00,17.56,17.6,17.56,17.6,238100.0,13.2167,13.2468,13.2167,13.2468,238100.0
2013-12-02 10:50:00,17.6,17.61,17.59,17.61,68000.0,13.2468,13.2543,13.2393,13.2543,68000.0
2013-12-02 10:55:00,17.61,17.62,17.58,17.6,135800.0,13.2543,13.2619,13.2317,13.2468,135800.0
2013-12-02 11:00:00,17.6,17.6,17.56,17.57,72600.0,13.2468,13.2468,13.2167,13.2242,72600.0
2013-12-02 11:05:00,17.57,17.57,17.55,17.55,69400.0,13.2242,13.2242,13.2092,13.2092,69400.0
2013-12-02 11:10:00,17.56,17.56,17.55,17.55,43300.0,13.2167,13.2167,13.2092,13.2092,43300.0
2013-12-02 11:15:00,17.55,17.57,17.55,17.57,80500.0,13.2092,13.2242,13.2092,13.2242,80500.0
2013-12-02 11:20:00,17.57,17.57,17.56,17.57,25700.0,13.2242,13.2242,13.2167,13.2242,25700.0
2013-12-02 11:25:00,17.57,17.57,17.56,17.57,41400.0,13.2242,13.2242,13.2167,13.2242,41400.0
2013-12-02 11:30:00,17.57,17.57,17.56,17.57,36500.0,13.2242,13.2242,13.2167,13.2242,36500.0
2013-12-02 11:35:00,17.56,17.57,17.56,17.57,43700.0,13.2167,13.2242,13.2167,13.2242,43700.0
2013-12-02 11:40:00,17.57,17.58,17.56,17.58,65000.0,13.2242,13.2317,13.2167,13.2317,65000.0
2013-12-02 11:45:00,17.58,17.6,17.57,17.59,82000.0,13.2317,13.2468,13.2242,13.2393,82000.0
2013-12-02 11:50:00,17.58,17.6,17.58,17.6,28600.0,13.2317,13.2468,13.2317,13.2468,28600.0
2013-12-02 11:55:00,17.6,17.61,17.58,17.58,61000.0,13.2468,13.2543,13.2317,13.2317,61000.0
2013-12-02 12:00:00,17.58,17.59,17.57,17.57,45900.0,13.2317,13.2393,13.2242,13.2242,45900.0
2013-12-02 12:05:00,17.57,17.58,17.57,17.57,69900.0,13.2242,13.2317,13.2242,13.2242,69900.0
2013-12-02 12:10:00,17.58,17.58,17.56,17.56,101900.0,13.2317,13.2317,13.2167,13.2167,101900.0
2013-12-02 12:15:00,17.57,17.57,17.56,17.56,17100.0,13.2242,13.2242,13.2167,13.2167,17100.0
2013-12-02 12:20:00,17.56,17.57,17.55,17.55,49900.0,13.2167,13.2242,13.2092,13.2092,49900.0
2013-12-02 12:25:00,17.56,17.56,17.55,17.55,26900.0,13.2167,13.2167,13.2092,13.2092,26900.0
2013-12-02 12:30:00,17.55,17.57,17.55,17.57,37600.0,13.2092,13.2242,13.2092,13.2242,37600.0
2013-12-02 12:35:00,17.57,17.57,17.55,17.55,47100.0,13.2242,13.2242,13.2092,13.2092,47100.0
2013-12-02 12:40:00,17.55,17.57,17.55,17.57,60400.0,13.2092,13.2242,13.2092,13.2242,60400.0
2013-12-02 12:45:00,17.57,17.57,17.56,17.56,12800.0,13.2242,13.2242,13.2167,13.2167,12800.0
2013-12-02 12:50:00,17.57,17.57,17.56,17.57,13900.0,13.2242,13.2242,13.2167,13.2242,13900.0
2013-12-02 12:55:00,17.57,17.57,17.55,17.55,117400.0,13.2242,13.2242,13.2092,13.2092,117400.0
2013-12-02 13:00:00,17.55,17.56,17.55,17.55,11000.0,13.2092,13.2167,13.2092,13.2092,11000.0
2013-12-02 13:05:00,17.56,17.56,17.55,17.55,23900.0,13.2167,13.2167,13.2092,13.2092,23900.0
2013-12-02 13:10:00,17.55,17.56,17.53,17.53,150300.0,13.2092,13.2167,13.1941,13.1941,150300.0
2013-12-02 13:15:00,17.54,17.54,17.52,17.52,107500.0,13.2016,13.2016,13.1866,13.1866,107500.0
2013-12-02 13:20:00,17.52,17.54,17.52,17.54,67600.0,13.1866,13.2016,13.1866,13.2016,67600.0
2013-12-02 13:25:00,17.54,17.54,17.53,17.53,27400.0,13.2016,13.2016,13.1941,13.1941,27400.0
2013-12-02 13:30:00,17.53,17.53,17.51,17.51,87100.0,13.1941,13.1941,13.1791,13.1791,87100.0
2013-12-02 13:35:00,17.51,17.52,17.5,17.52,74700.0,13.1791,13.1866,13.1715,13.1866,74700.0
2013-12-02 13:40:00,17.51,17.52,17.5,17.5,26600.0,13.1791,13.1866,13.1715,13.1715,26600.0
2013-12-02 13:45:00,17.51,17.52,17.5,17.52,86400.0,13.1791,13.1866,13.1715,13.1866,86400.0
2013-12-02 13:50:00,17.52,17.52,17.5,17.5,68000.0,13.1866,13.1866,13.1715,13.1715,68000.0
2013-12-02 13:55:00,17.5,17.51,17.48,17.48,81400.0,13.1715,13.1791,13.1565,13.1565,81400.0
2013-12-02 14:00:00,17.49,17.49,17.48,17.48,31400.0,13.164,13.164,13.1565,13.1565,31400.0
2013-12-02 14:05:00,17.48,17.49,17.46,17.47,84200.0,13.1565,13.164,13.1414,13.149,84200.0
2013-12-02 14:10:00,17.46,17.47,17.45,17.45,103800.0,13.1414,13.149,13.1339,13.1339,103800.0
2013-12-02 14:15:00,17.45,17.46,17.44,17.44,107700.0,13.1339,13.1414,13.1264,13.1264,107700.0
2013-12-02 14:20:00,17.44,17.46,17.43,17.44,290200.0,13.1264,13.1414,13.1188,13.1264,290200.0
2013-12-02 14:25:00,17.44,17.45,17.44,17.44,147100.0,13.1264,13.1339,13.1264,13.1264,147100.0
2013-12-02 14:30:00,17.45,17.45,17.41,17.41,92500.0,13.1339,13.1339,13.1038,13.1038,92500.0
2013-12-02 14:35:00,17.41,17.43,17.41,17.43,102900.0,13.1038,13.1188,13.1038,13.1188,102900.0
2013-12-02 14:40:00,17.42,17.42,17.39,17.39,317400.0,13.1113,13.1113,13.0887,13.0887,317400.0
2013-12-02 14:45:00,17.38,17.4,17.38,17.39,242200.0,13.0812,13.0963,13.0812,13.0887,242200.0
2013-12-02 14:50:00,17.38,17.39,17.36,17.36,223700.0,13.0812,13.0887,13.0662,13.0662,223700.0
2013-12-02 14:55:00,17.36,17.4,17.36,17.4,345700.0,13.0662,13.0963,13.0662,13.0963,345700.0
2013-12-02 15:00:00,17.4,17.4,17.38,17.39,84500.0,13.0963,13.0963,13.0812,13.0887,84500.0
2013-12-02 15:05:00,17.38,17.39,17.37,17.37,173600.0,13.0812,13.0887,13.0737,13.0737,173600.0
2013-12-02 15:10:00,17.38,17.4,17.37,17.39,209300.0,13.0812,13.0963,13.0737,13.0887,209300.0
2013-12-02 15:15:00,17.39,17.4,17.39,17.39,149100.0,13.0887,13.0963,13.0887,13.0887,149100.0
2013-12-02 15:20:00,17.39,17.4,17.38,17.39,155500.0,13.0887,13.0963,13.0812,13.0887,155500.0
2013-12-02 15:25:00,17.38,17.39,17.37,17.38,135900.0,13.0812,13.0887,13.0737,13.0812,135900.0
2013-12-02 15:30:00,17.38,17.39,17.37,17.38,361900.0,13.0812,13.0887,13.0737,13.0812,361900.0
2013-12-02 15:35:00,17.39,17.39,17.37,17.39,212600.0,13.0887,13.0887,13.0737,13.0887,212600.0
2013-12-02 15:40:00,17.38,17.39,17.38,17.39,264800.0,13.0812,13.0887,13.0812,13.0887,264800.0
2013-12-02 15:45:00,17.38,17.41,17.37,17.41,413500.0,13.0812,13.1038,13.0737,13.1038,413500.0
2013-12-02 15:50:00,17.4,17.41,17.37,17.37,397100.0,13.0963,13.1038,13.0737,13.0737,397100.0
2013-12-02 15:55:00,17.37,17.4,17.37,17.4,681300.0,13.0737,13.0963,13.0737,13.0963,681300.0
2013-12-03 09:30:00,17.44,17.56,17.43,17.56,476700.0,13.1264,13.2167,13.1188,13.2167,476700.0
2013-12-03 09:35:00,17.55,17.6,17.52,17.59,270800.0,13.2092,13.2468,13.1866,13.2393,270800.0
2013-12-03 09:40:00,17.59,17.59,17.55,17.55,82200.0,13.2393,13.2393,13.2092,13.2092,82200.0
2013-12-03 09:45:00,17.55,17.57,17.53,17.55,134400.0,13.2092,13.2242,13.1941,13.2092,134400.0
2013-12-03 09:50:00,17.55,17.55,17.54,17.55,30000.0,13.2092,13.2092,13.2016,13.2092,30000.0
2013-12-03 09:55:00,17.55,17.63,17.54,17.63,240800.0,13.2092,13.2694,13.2016,13.2694,240800.0
2013-12-03 10:00:00,17.63,17.64,17.59,17.61,179300.0,13.2694,13.2769,13.2393,13.2543,179300.0
2013-12-03 10:05:00,17.6,17.7,17.6,17.67,534700.0,13.2468,13.3221,13.2468,13.2995,534700.0
2013-12-03 10:10:00,17.68,17.7,17.64,17.65,239800.0,13.307,13.3221,13.2769,13.2844,239800.0
2013-12-03 10:15:00,17.65,17.68,17.63,17.66,107400.0,13.2844,13.307,13.2694,13.292,107400.0
2013-12-03 10:20:00,17.66,17.68,17.64,17.64,115200.0,13.292,13.307,13.2769,13.2769,115200.0
2013-12-03 10:25:00,17.64,17.66,17.64,17.66,64100.0,13.2769,13.292,13.2769,13.292,64100.0
2013-12-03 10:30:00,17.66,17.66,17.6,17.64,176900.0,13.292,13.292,13.2468,13.2769,176900.0
2013-12-03 10:35:00,17.64,17.68,17.63,17.68,59000.0,13.2769,13.307,13.2694,13.307,59000.0
2013-12-03 10:40:00,17.68,17.68,17.63,17.64,132400.0,13.307,13.307,13.2694,13.2769,132400.0
2013-12-03 10:45:00,17.64,17.65,17.6,17.6,89000.0,13.2769,13.2844,13.2468,13.2468,89000.0
2013-12-03 10:50:00,17.6,17.62,17.6,17.62,96800.0,13.2468,13.2619,13.2468,13.2619,96800.0
2013-12-03 10:55:00,17.62,17.65,17.61,17.63,499200.0,13.2619,13.2844,13.2543,13.2694,499200.0
2013-12-03 11:00:00,17.64,17.67,17.63,17.66,89600.0,13.2769,13.2995,13.2694,13.292,89600.0
2013-12-03 11:05:00,17.66,17.7,17.66,17.7,34700.0,13.292,13.3221,13.292,13.3221,34700.0
2013-12-03 11:10:00,17.7,17.7,17.69,17.7,64100.0,13.3221,13.3221,13.3145,13.3221,64100.0
2013-12-03 11:15:00,17.7,17.7,17.64,17.66,188400.0,13.3221,13.3221,13.2769,13.292,188400.0
2013-12-03 11:20:00,17.65,17.66,17.63,17.65,107400.0,13.2844,13.292,13.2694,13.2844,107400.0
2013-12-03 11:25:00,17.66,17.66,17.6,17.61,867600.0,13.292,13.292,13.2468,13.2543,867600.0
2013-12-03 11:30:00,17.61,17.61,17.59,17.61,103200.0,13.2543,13.2543,13.2393,13.2543,103200.0
2013-12-03 11:35:00,17.61,17.61,17.59,17.6,279800.0,13.2543,13.2543,13.2393,13.2468,279800.0
2013-12-03 11:40:00,17.6,17.61,17.57,17.59,398600.0,13.2468,13.2543,13.2242,13.2393,398600.0
2013-12-03 11:45:00,17.59,17.6,17.57,17.57,130600.0,13.2393,13.2468,13.2242,13.2242,130600.0
2013-12-03 11:50:00,17.57,17.58,17.56,17.56,64900.0,13.2242,13.2317,13.2167,13.2167,64900.0
2013-12-03 11:55:00,17.57,17.58,17.56,17.57,49700.0,13.2242,13.2317,13.2167,13.2242,49700.0
2013-12-03 12:00:00,17.57,17.58,17.57,17.57,21200.0,13.2242,13.2317,13.2242,13.2242,21200.0
2013-12-03 12:05:00,17.57,17.6,17.57,17.59,49600.0,13.2242,13.2468,13.2242,13.2393,49600.0
2013-12-03 12:10:00,17.59,17.59,17.57,17.57,47300.0,13.2393,13.2393,13.2242,13.2242,47300.0
2013-12-03 12:15:00,17.58,17.58,17.57,17.57,25400.0,13.2317,13.2317,13.2242,13.2242,25400.0
2013-12-03 12:20:00,17.57,17.58,17.54,17.54,90300.0,13.2242,13.2317,13.2016,13.2016,90300.0
2013-12-03 12:25:00,17.54,17.55,17.51,17.51,150400.0,13.2016,13.2092,13.1791,13.1791,150400.0
2013-12-03 12:30:00,17.51,17.52,17.5,17.5,144200.0,13.1791,13.1866,13.1715,13.1715,144200.0
2013-12-03 12:35:00,17.51,17.51,17.5,17.51,49200.0,13.1791,13.1791,13.1715,13.1791,49200.0
2013-12-03 12:40:00,17.51,17.51,17.5,17.5,28900.0,13.1791,13.1791,13.1715,13.1715,28900.0
2013-12-03 12:45:00,17.5,17.51,17.5,17.5,93100.0,13.1715,13.1791,13.1715,13.1715,93100.0
2013-12-03 12:50:00,17.51,17.52,17.5,17.51,85300.0,13.1791,13.1866,13.1715,13.1791,85300.0
2013-12-03 12:55:00,17.52,17.54,17.51,17.54,66300.0,13.1866,13.2016,13.1791,13.2016,66300.0
2013-12-03 13:00:00,17.54,17.54,17.5,17.51,127900.0,13.2016,13.2016,13.1715,13.1791,127900.0
2013-12-03 13:05:00,17.5,17.51,17.5,17.5,169600.0,13.1715,13.1791,13.1715,13.1715,169600.0
2013-12-03 13:10:00,17.51,17.54,17.5,17.51,139500.0,13.1791,13.2016,13.1715,13.1791,139500.0
2013-12-03 13:15:00,17.51,17.51,17.48,17.5,54800.0,13.1791,13.1791,13.1565,13.1715,54800.0
2013-12-03 13:20:00,17.49,17.5,17.47,17.47,267800.0,13.164,13.1715,13.149,13.149,267800.0
2013-12-03 13:25:00,17.47,17.48,17.43,17.46,165200.0,13.149,13.1565,13.1188,13.1414,165200.0
2013-12-03 13:30:00,17.46,17.46,17.45,17.46,40000.0,13.1414,13.1414,13.1339,13.1414,40000.0
2013-12-03 13:35:00,17.45,17.47,17.45,17.47,44900.0,13.1339,13.149,13.1339,13.149,44900.0
2013-12-03 13:40:00,17.47,17.47,17.46,17.47,12700.0,13.149,13.149,13.1414,13.149,12700.0
2013-12-03 13:45:00,17.47,17.49,17.46,17.49,35500.0,13.149,13.164,13.1414,13.164,35500.0
2013-12-03 13:50:00,17.49,17.49,17.48,17.49,21400.0,13.164,13.164,13.1565,13.164,21400.0
2013-12-03 13:55:00,17.49,17.49,17.48,17.48,46900.0,13.164,13.164,13.1565,13.1565,46900.0
2013-12-03 14:00:00,17.48,17.5,17.48,17.5,54000.0,13.1565,13.1715,13.1565,13.1715,54000.0
2013-12-03 14:05:00,17.5,17.52,17.5,17.52,54100.0,13.1715,13.1866,13.1715,13.1866,54100.0
2013-12-03 14:10:00,17.52,17.52,17.51,17.52,29000.0,13.1866,13.1866,13.1791,13.1866,29000.0
2013-12-03 14:15:00,17.52,17.52,17.49,17.49,56700.0,13.1866,13.1866,13.164,13.164,56700.0
2013-12-03 14:20:00,17.49,17.5,17.48,17.5,39100.0,13.164,13.1715,13.1565,13.1715,39100.0
2013-12-03 14:25:00,17.49,17.5,17.49,17.49,20500.0,13.164,13.1715,13.164,13.164,20500.0
2013-12-03 14:30:00,17.5,17.51,17.49,17.51,50700.0,13.1715,13.1791,13.164,13.1791,50700.0
2013-12-03 14:35:00,17.51,17.51,17.5,17.51,17700.0,13.1791,13.1791,13.1715,13.1791,17700.0
2013-12-03 14:40:00,17.51,17.51,17.5,17.51,26900.0,13.1791,13.1791,13.1715,13.1791,26900.0
2013-12-03 14:45:00,17.51,17.52,17.51,17.52,33400.0,13.1791,13.1866,13.1791,13.1866,33400.0
2013-12-03 14:50:00,17.52,17.53,17.52,17.53,27800.0,13.1866,13.1941,13.1866,13.1941,27800.0
2013-12-03 14:55:00,17.53,17.53,17.52,17.53,24300.0,13.1941,13.1941,13.1866,13.1941,24300.0
2013-12-03 15:00:00,17.52,17.53,17.49,17.5,89300.0,13.1866,13.1941,13.164,13.1715,89300.0
2013-12-03 15:05:00,17.49,17.51,17.49,17.5,35300.0,13.164,13.1791,13.164,13.1715,35300.0
2013-12-03 15:10:00,17.51,17.51,17.49,17.49,55100.0,13.1791,13.1791,13.164,13.164,55100.0
2013-12-03 15:15:00,17.49,17.5,17.49,17.49,70400.0,13.164,13.1715,13.164,13.164,70400.0
2013-12-03 15:20:00,17.49,17.5,17.48,17.48,46400.0,13.164,13.1715,13.1565,13.1565,46400.0
2013-12-03 15:25:00,17.47,17.49,17.46,17.47,120400.0,13.149,13.164,13.1414,13.149,120400.0
2013-12-03 15:30:00,17.47,17.5,17.47,17.5,57300.0,13.149,13.1715,13.149,13.1715,57300.0
2013-12-03 15:35:00,17.5,17.5,17.49,17.5,27600.0,13.1715,13.1715,13.164,13.1715,27600.0
2013-12-03 15:40:00,17.5,17.5,17.49,17.5,74700.0,13.1715,13.1715,13.164,13.1715,74700.0
2013-12-03 15:45:00,17.49,17.51,17.48,17.5,215500.0,13.164,13.1791,13.1565,13.1715,215500.0
2013-12-03 15:50:00,17.51,17.51,17.5,17.5,129500.0,13.1791,13.1791,13.1715,13.1715,129500.0
2013-12-03 15:55:00,17.51,17.53,17.5,17.53,412400.0,13.1791,13.1941,13.1715,13.1941,412400.0
2013-12-04 09:30:00,17.47,17.57,17.47,17.54,305000.0,13.149,13.2242,13.149,13.2016,305000.0
2013-12-04 09:35:00,17.54,17.58,17.54,17.58,66100.0,13.2016,13.2317,13.2016,13.2317,66100.0
2013-12-04 09:40:00,17.57,17.58,17.54,17.57,60400.0,13.2242,13.2317,13.2016,13.2242,60400.0
2013-12-04 09:45:00,17.57,17.61,17.56,17.61,171100.0,13.2242,13.2543,13.2167,13.2543,171100.0
2013-12-04 09:50:00,17.61,17.61,17.6,17.6,118000.0,13.2543,13.2543,13.2468,13.2468,118000.0
2013-12-04 09:55:00,17.6,17.64,17.6,17.61,97000.0,13.2468,13.2769,13.2468,13.2543,97000.0
2013-12-04 10:00:00,17.61,17.64,17.6,17.64,190600.0,13.2543,13.2769,13.2468,13.2769,190600.0
2013-12-04 10:05:00,17.64,17.65,17.61,17.62,157900.0,13.2769,13.2844,13.2543,13.2619,157900.0
2013-12-04 10:10:00,17.62,17.63,17.6,17.62,88500.0,13.2619,13.2694,13.2468,13.2619,88500.0
2013-12-04 10:15:00,17.62,17.62,17.6,17.6,66900.0,13.2619,13.2619,13.2468,13.2468,66900.0
2013-12-04 10:20:00,17.61,17.62,17.6,17.6,66700.0,13.2543,13.2619,13.2468,13.2468,66700.0
2013-12-04 10:25:00,17.6,17.6,17.56,17.57,74800.0,13.2468,13.2468,13.2167,13.2242,74800.0
2013-12-04 10:30:00,17.56,17.57,17.54,17.54,107600.0,13.2167,13.2242,13.2016,13.2016,107600.0
2013-12-04 10:35:00,17.54,17.57,17.54,17.57,111300.0,13.2016,13.2242,13.2016,13.2242,111300.0
2013-12-04 10:40:00,17.57,17.58,17.55,17.57,102000.0,13.2242,13.2317,13.2092,13.2242,102000.0
2013-12-04 10:45:00,17.57,17.57,17.56,17.57,41300.0,13.2242,13.2242,13.2167,13.2242,41300.0
2013-12-04 10:50:00,17.56,17.58,17.56,17.57,33200.0,13.2167,13.2317,13.2167,13.2242,33200.0
2013-12-04 10:55:00,17.58,17.58,17.55,17.56,50600.0,13.2317,13.2317,13.2092,13.2167,50600.0
2013-12-04 11:00:00,17.57,17.57,17.56,17.57,19500.0,13.2242,13.2242,13.2167,13.2242,19500.0
2013-12-04 11:05:00,17.56,17.56,17.54,17.55,22800.0,13.2167,13.2167,13.2016,13.2092,22800.0
2013-12-04 11:10:00,17.54,17.55,17.54,17.55,18900.0,13.2016,13.2092,13.2016,13.2092,18900.0
2013-12-04 11:15:00,17.54,17.55,17.51,17.51,142100.0,13.2016,13.2092,13.1791,13.1791,142100.0
2013-12-04 11:20:00,17.51,17.54,17.51,17.54,86000.0,13.1791,13.2016,13.1791,13.2016,86000.0
2013-12-04 11:25:00,17.54,17.54,17.52,17.52,55500.0,13.2016,13.2016,13.1866,13.1866,55500.0
2013-12-04 11:30:00,17.52,17.53,17.52,17.53,28200.0,13.1866,13.1941,13.1866,13.1941,28200.0
2013-12-04 11:35:00,17.53,17.53,17.52,17.52,52900.0,13.1941,13.1941,13.1866,13.1866,52900.0
2013-12-04 11:40:00,17.53,17.54,17.52,17.54,24800.0,13.1941,13.2016,13.1866,13.2016,24800.0
2013-12-04 11:45:00,17.54,17.54,17.52,17.53,43000.0,13.2016,13.2016,13.1866,13.1941,43000.0
2013-12-04 11:50:00,17.52,17.54,17.52,17.54,20700.0,13.1866,13.2016,13.1866,13.2016,20700.0
2013-12-04 11:55:00,17.54,17.55,17.53,17.55,52700.0,13.2016,13.2092,13.1941,13.2092,52700.0
2013-12-04 12:00:00,17.55,17.57,17.52,17.53,123700.0,13.2092,13.2242,13.1866,13.1941,123700.0
2013-12-04 12:05:00,17.53,17.54,17.52,17.53,49100.0,13.1941,13.2016,13.1866,13.1941,49100.0
2013-12-04 12:10:00,17.53,17.53,17.51,17.52,28400.0,13.1941,13.1941,13.1791,13.1866,28400.0
2013-12-04 12:15:00,17.52,17.53,17.52,17.53,20400.0,13.1866,13.1941,13.1866,13.1941,20400.0
2013-12-04 12:20:00,17.53,17.53,17.52,17.53,16000.0,13.1941,13.1941,13.1866,13.1941,16000.0
2013-12-04 12:25:00,17.53,17.53,17.51,17.52,32800.0,13.1941,13.1941,13.1791,13.1866,32800.0
2013-12-04 12:30:00,17.52,17.54,17.52,17.54,26700.0,13.1866,13.2016,13.1866,13.2016,26700.0
2013-12-04 12:35:00,17.54,17.55,17.53,17.54,19400.0,13.2016,13.2092,13.1941,13.2016,19400.0
2013-12-04 12:40:00,17.54,17.54,17.52,17.54,76700.0,13.2016,13.2016,13.1866,13.2016,76700.0
2013-12-04 12:45:00,17.54,17.54,17.51,17.52,64500.0,13.2016,13.2016,13.1791,13.1866,64500.0
2013-12-04 12:50:00,17.52,17.52,17.51,17.52,23000.0,13.1866,13.1866,13.1791,13.1866,23000.0
2013-12-04 12:55:00,17.52,17.53,17.51,17.52,70300.0,13.1866,13.1941,13.1791,13.1866,70300.0
2013-12-04 13:00:00,17.51,17.55,17.51,17.54,89100.0,13.1791,13.2092,13.1791,13.2016,89100.0
2013-12-04 13:05:00,17.54,17.55,17.53,17.54,27000.0,13.2016,13.2092,13.1941,13.2016,27000.0
2013-12-04 13:10:00,17.54,17.54,17.52,17.53,87500.0,13.2016,13.2016,13.1866,13.1941,87500.0
2013-12-04 13:15:00,17.52,17.52,17.51,17.51,22500.0,13.1866,13.1866,13.1791,13.1791,22500.0
2013-12-04 13:20:00,17.51,17.52,17.51,17.52,78600.0,13.1791,13.1866,13.1791,13.1866,78600.0
2013-12-04 13:25:00,17.51,17.52,17.5,17.5,111000.0,13.1791,13.1866,13.1715,13.1715,111000.0
2013-12-04 13:30:00,17.5,17.5,17.46,17.48,76200.0,13.1715,13.1715,13.1414,13.1565,76200.0
2013-12-04 13:35:00,17.48,17.49,17.47,17.49,38300.0,13.1565,13.164,13.149,13.164,38300.0
2013-12-04 13:40:00,17.49,17.49,17.47,17.48,69600.0,13.164,13.164,13.149,13.1565,69600.0
2013-12-04 13:45:00,17.48,17.48,17.47,17.47,10400.0,13.1565,13.1565,13.149,13.149,10400.0
2013-12-04 13:50:00,17.47,17.48,17.45,17.46,141000.0,13.149,13.1565,13.1339,13.1414,141000.0
2013-12-04 13:55:00,17.47,17.48,17.46,17.47,120500.0,13.149,13.1565,13.1414,13.149,120500.0
2013-12-04 14:00:00,17.47,17.48,17.46,17.48,57900.0,13.149,13.1565,13.1414,13.1565,57900.0
2013-12-04 14:05:00,17.47,17.49,17.46,17.48,98500.0,13.149,13.164,13.1414,13.1565,98500.0
2013-12-04 14:10:00,17.47,17.51,17.47,17.5,64600.0,13.149,13.1791,13.149,13.1715,64600.0
2013-12-04 14:15:00,17.49,17.5,17.48,17.5,24000.0,13.164,13.1715,13.1565,13.1715,24000.0
2013-12-04 14:20:00,17.5,17.5,17.49,17.5,26000.0,13.1715,13.1715,13.164,13.1715,26000.0
2013-12-04 14:25:00,17.49,17.51,17.49,17.51,35100.0,13.164,13.1791,13.164,13.1791,35100.0
2013-12-04 14:30:00,17.5,17.52,17.5,17.52,58100.0,13.1715,13.1866,13.1715,13.1866,58100.0
2013-12-04 14:35:00,17.52,17.54,17.51,17.53,31800.0,13.1866,13.2016,13.1791,13.1941,31800.0
2013-12-04 14:40:00,17.53,17.54,17.53,17.54,12000.0,13.1941,13.2016,13.1941,13.2016,12000.0
2013-12-04 14:45:00,17.53,17.55,17.53,17.55,22500.0,13.1941,13.2092,13.1941,13.2092,22500.0
2013-12-04 14:50:00,17.54,17.55,17.54,17.55,11900.0,13.2016,13.2092,13.2016,13.2092,11900.0
2013-12-04 14:55:00,17.54,17.55,17.53,17.54,43400.0,13.2016,13.2092,13.1941,13.2016,43400.0
2013-12-04 15:00:00,17.54,17.55,17.52,17.52,57900.0,13.2016,13.2092,13.1866,13.1866,57900.0
2013-12-04 15:05:00,17.52,17.53,17.51,17.52,47000.0,13.1866,13.1941,13.1791,13.1866,47000.0
2013-12-04 15:10:00,17.52,17.52,17.51,17.51,31600.0,13.1866,13.1866,13.1791,13.1791,31600.0
2013-12-04 15:15:00,17.51,17.55,17.51,17.55,58400.0,13.1791,13.2092,13.1791,13.2092,58400.0
2013-12-04 15:20:00,17.55,17.55,17.53,17.55,58700.0,13.2092,13.2092,13.1941,13.2092,58700.0
2013-12-04 15:25:00,17.55,17.55,17.54,17.55,26300.0,13.2092,13.2092,13.2016,13.2092,26300.0
2013-12-04 15:30:00,17.54,17.57,17.54,17.57,85900.0,13.2016,13.2242,13.2016,13.2242,85900.0
2013-12-04 15:35:00,17.57,17.58,17.56,17.57,49400.0,13.2242,13.2317,13.2167,13.2242,49400.0
2013-12-04 15:40:00,17.58,17.58,17.55,17.56,167500.0,13.2317,13.2317,13.2092,13.2167,167500.0
2013-12-04 15:45:00,17.55,17.56,17.54,17.54,250200.0,13.2092,13.2167,13.2016,13.2016,250200.0
2013-12-04 15:50:00,17.54,17.55,17.52,17.52,388800.0,13.2016,13.2092,13.1866,13.1866,388800.0
2013-12-04 15:55:00,17.52,17.54,17.51,17.54,490700.0,13.1866,13.2016,13.1791,13.2016,490700.0
2013-12-05 09:30:00,17.51,17.54,17.5,17.53,127800.0,13.1791,13.2016,13.1715,13.1941,127800.0
2013-12-05 09:35:00,17.54,17.54,17.52,17.53,65100.0,13.2016,13.2016,13.1866,13.1941,65100.0
2013-12-05 09:40:00,17.52,17.53,17.46,17.46,118100.0,13.1866,13.1941,13.1414,13.1414,118100.0
2013-12-05 09:45:00,17.46,17.51,17.44,17.51,77900.0,13.1414,13.1791,13.1264,13.1791,77900.0
2013-12-05 09:50:00,17.5,17.52,17.47,17.48,203000.0,13.1715,13.1866,13.149,13.1565,203000.0
2013-12-05 09:55:00,17.47,17.48,17.45,17.46,40000.0,13.149,13.1565,13.1339,13.1414,40000.0
2013-12-05 10:00:00,17.46,17.49,17.45,17.49,98100.0,13.1414,13.164,13.1339,13.164,98100.0
2013-12-05 10:05:00,17.49,17.5,17.49,17.49,37600.0,13.164,13.1715,13.164,13.164,37600.0
2013-12-05 10:10:00,17.5,17.5,17.47,17.48,98400.0,13.1715,13.1715,13.149,13.1565,98400.0
2013-12-05 10:15:00,17.48,17.49,17.47,17.49,44400.0,13.1565,13.164,13.149,13.164,44400.0
2013-12-05 10:20:00,17.49,17.49,17.45,17.45,162400.0,13.164,13.164,13.1339,13.1339,162400.0
2013-12-05 10:25:00,17.46,17.48,17.45,17.47,58200.0,13.1414,13.1565,13.1339,13.149,58200.0
2013-12-05 10:30:00,17.48,17.49,17.47,17.48,54700.0,13.1565,13.164,13.149,13.1565,54700.0
2013-12-05 10:35:00,17.48,17.48,17.47,17.48,5000.0,13.1565,13.1565,13.149,13.1565,5000.0
2013-12-05 10:40:00,17.48,17.48,17.45,17.45,132400.0,13.1565,13.1565,13.1339,13.1339,132400.0
2013-12-05 10:45:00,17.45,17.5,17.45,17.5,208500.0,13.1339,13.1715,13.1339,13.1715,208500.0
2013-12-05 10:50:00,17.49,17.5,17.49,17.5,313700.0,13.164,13.1715,13.164,13.1715,313700.0
2013-12-05 10:55:00,17.5,17.52,17.49,17.51,385500.0,13.1715,13.1866,13.164,13.1791,385500.0
2013-12-05 11:00:00,17.51,17.53,17.51,17.51,85600.0,13.1791,13.1941,13.1791,13.1791,85600.0
2013-12-05 11:05:00,17.51,17.52,17.5,17.51,112700.0,13.1791,13.1866,13.1715,13.1791,112700.0
2013-12-05 11:10:00,17.52,17.53,17.5,17.52,65500.0,13.1866,13.1941,13.1715,13.1866,65500.0
2013-12-05 11:15:00,17.52,17.56,17.51,17.55,358000.0,13.1866,13.2167,13.1791,13.2092,358000.0
2013-12-05 11:20:00,17.55,17.56,17.55,17.55,218500.0,13.2092,13.2167,13.2092,13.2092,218500.0
2013-12-05 11:25:00,17.55,17.55,17.53,17.54,90600.0,13.2092,13.2092,13.1941,13.2016,90600.0
2013-12-05 11:30:00,17.53,17.54,17.52,17.53,34500.0,13.1941,13.2016,13.1866,13.1941,34500.0
2013-12-05 11:35:00,17.53,17.54,17.52,17.53,79900.0,13.1941,13.2016,13.1866,13.1941,79900.0
2013-12-05 11:40:00,17.54,17.55,17.53,17.55,31000.0,13.2016,13.2092,13.1941,13.2092,31000.0
2013-12-05 11:45:00,17.55,17.55,17.52,17.53,23600.0,13.2092,13.2092,13.1866,13.1941,23600.0
2013-12-05 11:50:00,17.54,17.54,17.53,17.54,26200.0,13.2016,13.2016,13.1941,13.2016,26200.0
2013-12-05 11:55:00,17.54,17.55,17.52,17.54,53800.0,13.2016,13.2092,13.1866,13.2016,53800.0
2013-12-05 12:00:00,17.55,17.56,17.55,17.56,29800.0,13.2092,13.2167,13.2092,13.2167,29800.0
2013-12-05 12:05:00,17.56,17.56,17.54,17.56,29900.0,13.2167,13.2167,13.2016,13.2167,29900.0
2013-12-05 12:10:00,17.56,17.56,17.54,17.55,389100.0,13.2167,13.2167,13.2016,13.2092,389100.0
2013-12-05 12:15:00,17.55,17.57,17.55,17.55,350600.0,13.2092,13.2242,13.2092,13.2092,350600.0
2013-12-05 12:20:00,17.55,17.55,17.54,17.54,10200.0,13.2092,13.2092,13.2016,13.2016,10200.0
2013-12-05 12:25:00,17.55,17.55,17.54,17.54,75800.0,13.2092,13.2092,13.2016,13.2016,75800.0
2013-12-05 12:30:00,17.54,17.55,17.53,17.54,42300.0,13.2016,13.2092,13.1941,13.2016,42300.0
2013-12-05 12:35:00,17.54,17.54,17.52,17.52,16800.0,13.2016,13.2016,13.1866,13.1866,16800.0
2013-12-05 12:40:00,17.52,17.54,17.52,17.53,48100.0,13.1866,13.2016,13.1866,13.1941,48100.0
2013-12-05 12:45:00,17.52,17.55,17.52,17.52,89900.0,13.1866,13.2092,13.1866,13.1866,89900.0
2013-12-05 12:50:00,17.52,17.53,17.52,17.53,13300.0,13.1866,13.1941,13.1866,13.1941,13300.0
2013-12-05 12:55:00,17.53,17.53,17.52,17.52,25300.0,13.1941,13.1941,13.1866,13.1866,25300.0
2013-12-05 13:00:00,17.52,17.53,17.51,17.52,28100.0,13.1866,13.1941,13.1791,13.1866,28100.0
2013-12-05 13:05:00,17.52,17.52,17.51,17.51,9900.0,13.1866,13.1866,13.1791,13.1791,9900.0
2013-12-05 13:10:00,17.5,17.52,17.5,17.51,81200.0,13.1715,13.1866,13.1715,13.1791,81200.0
2013-12-05 13:15:00,17.5,17.52,17.5,17.51,91000.0,13.1715,13.1866,13.1715,13.1791,91000.0
2013-12-05 13:20:00,17.52,17.52,17.5,17.5,53400.0,13.1866,13.1866,13.1715,13.1715,53400.0
2013-12-05 13:25:00,17.5,17.51,17.5,17.5,123100.0,13.1715,13.1791,13.1715,13.1715,123100.0
2013-12-05 13:30:00,17.5,17.51,17.49,17.49,277400.0,13.1715,13.1791,13.164,13.164,277400.0
2013-12-05 13:35:00,17.49,17.5,17.49,17.49,2700.0,13.164,13.1715,13.164,13.164,2700.0
2013-12-05 13:40:00,17.49,17.5,17.48,17.49,11000.0,13.164,13.1715,13.1565,13.164,11000.0
2013-12-05 13:45:00,17.48,17.48,17.47,17.48,12500.0,13.1565,13.1565,13.149,13.1565,12500.0
2013-12-05 13:50:00,17.48,17.48,17.46,17.48,91400.0,13.1565,13.1565,13.1414,13.1565,91400.0
2013-12-05 13:55:00,17.49,17.49,17.47,17.49,227800.0,13.164,13.164,13.149,13.164,227800.0
2013-12-05 14:00:00,17.48,17.49,17.47,17.47,59400.0,13.1565,13.164,13.149,13.149,59400.0
2013-12-05 14:05:00,17.47,17.48,17.45,17.45,14800.0,13.149,13.1565,13.1339,13.1339,14800.0
2013-12-05 14:10:00,17.45,17.46,17.42,17.42,72200.0,13.1339,13.1414,13.1113,13.1113,72200.0
2013-12-05 14:15:00,17.42,17.43,17.41,17.41,94400.0,13.1113,13.1188,13.1038,13.1038,94400.0
2013-12-05 14:20:00,17.41,17.42,17.41,17.41,54000.0,13.1038,13.1113,13.1038,13.1038,54000.0
2013-12-05 14:25:00,17.41,17.43,17.41,17.43,88600.0,13.1038,13.1188,13.1038,13.1188,88600.0
2013-12-05 14:30:00,17.42,17.43,17.41,17.42,27700.0,13.1113,13.1188,13.1038,13.1113,27700.0
2013-12-05 14:35:00,17.42,17.44,17.42,17.43,40600.0,13.1113,13.1264,13.1113,13.1188,40600.0
2013-12-05 14:40:00,17.44,17.44,17.42,17.42,27800.0,13.1264,13.1264,13.1113,13.1113,27800.0
2013-12-05 14:45:00,17.42,17.43,17.41,17.41,40400.0,13.1113,13.1188,13.1038,13.1038,40400.0
2013-12-05 14:50:00,17.41,17.43,17.39,17.4,93500.0,13.1038,13.1188,13.0887,13.0963,93500.0
2013-12-05 14:55:00,17.39,17.41,17.39,17.4,46600.0,13.0887,13.1038,13.0887,13.0963,46600.0
2013-12-05 15:00:00,17.41,17.41,17.4,17.41,44100.0,13.1038,13.1038,13.0963,13.1038,44100.0
2013-12-05 15:05:00,17.4,17.42,17.4,17.41,60700.0,13.0963,13.1113,13.0963,13.1038,60700.0
2013-12-05 15:10:00,17.41,17.42,17.39,17.41,197700.0,13.1038,13.1113,13.0887,13.1038,197700.0
2013-12-05 15:15:00,17.41,17.41,17.4,17.4,40200.0,13.1038,13.1038,13.0963,13.0963,40200.0
2013-12-05 15:20:00,17.4,17.41,17.4,17.41,31800.0,13.0963,13.1038,13.0963,13.1038,31800.0
2013-12-05 15:25:00,17.41,17.43,17.4,17.41,47700.0,13.1038,13.1188,13.0963,13.1038,47700.0
2013-12-05 15:30:00,17.41,17.44,17.41,17.44,57600.0,13.1038,13.1264,13.1038,13.1264,57600.0
2013-12-05 15:35:00,17.43,17.44,17.42,17.43,147500.0,13.1188,13.1264,13.1113,13.1188,147500.0
2013-12-05 15:40:00,17.42,17.43,17.41,17.42,101000.0,13.1113,13.1188,13.1038,13.1113,101000.0
2013-12-05 15:45:00,17.42,17.42,17.39,17.41,386700.0,13.1113,13.1113,13.0887,13.1038,386700.0
2013-12-05 15:50:00,17.41,17.41,17.4,17.4,98800.0,13.1038,13.1038,13.0963,13.0963,98800.0
2013-12-05 15:55:00,17.41,17.42,17.39,17.4,448700.0,13.1038,13.1113,13.0887,13.0963,448700.0
2013-12-06 09:30:00,17.52,17.62,17.5,17.62,146000.0,13.1866,13.2619,13.1715,13.2619,146000.0
2013-12-06 09:35:00,17.62,17.63,17.56,17.56,90800.0,13.2619,13.2694,13.2167,13.2167,90800.0
2013-12-06 09:40:00,17.56,17.57,17.54,17.57,70700.0,13.2167,13.2242,13.2016,13.2242,70700.0
2013-12-06 09:45:00,17.57,17.57,17.53,17.56,76800.0,13.2242,13.2242,13.1941,13.2167,76800.0
2013-12-06 09:50:00,17.56,17.63,17.56,17.62,43100.0,13.2167,13.2694,13.2167,13.2619,43100.0
2013-12-06 09:55:00,17.63,17.64,17.62,17.63,67000.0,13.2694,13.2769,13.2619,13.2694,67000.0
2013-12-06 10:00:00,17.63,17.63,17.6,17.63,65300.0,13.2694,13.2694,13.2468,13.2694,65300.0
2013-12-06 10:05:00,17.63,17.64,17.6,17.61,83500.0,13.2694,13.2769,13.2468,13.2543,83500.0
2013-12-06 10:10:00,17.61,17.62,17.6,17.62,29500.0,13.2543,13.2619,13.2468,13.2619,29500.0
2013-12-06 10:15:00,17.62,17.62,17.61,17.62,13700.0,13.2619,13.2619,13.2543,13.2619,13700.0
2013-12-06 10:20:00,17.62,17.63,17.61,17.62,72700.0,13.2619,13.2694,13.2543,13.2619,72700.0
2013-12-06 10:25:00,17.62,17.63,17.61,17.62,35600.0,13.2619,13.2694,13.2543,13.2619,35600.0
2013-12-06 10:30:00,17.61,17.63,17.61,17.62,55900.0,13.2543,13.2694,13.2543,13.2619,55900.0
2013-12-06 10:35:00,17.62,17.64,17.62,17.63,78400.0,13.2619,13.2769,13.2619,13.2694,78400.0
2013-12-06 10:40:00,17.62,17.64,17.61,17.62,66300.0,13.2619,13.2769,13.2543,13.2619,66300.0
2013-12-06 10:45:00,17.62,17.62,17.6,17.61,55400.0,13.2619,13.2619,13.2468,13.2543,55400.0
2013-12-06 10:50:00,17.6,17.63,17.6,17.62,59000.0,13.2468,13.2694,13.2468,13.2619,59000.0
2013-12-06 10:55:00,17.62,17.64,17.61,17.62,69100.0,13.2619,13.2769,13.2543,13.2619,69100.0
2013-12-06 11:00:00,17.62,17.62,17.61,17.62,22600.0,13.2619,13.2619,13.2543,13.2619,22600.0
2013-12-06 11:05:00,17.62,17.62,17.61,17.62,16900.0,13.2619,13.2619,13.2543,13.2619,16900.0
2013-12-06 11:10:00,17.61,17.62,17.59,17.61,120800.0,13.2543,13.2619,13.2393,13.2543,120800.0
2013-12-06 11:15:00,17.61,17.61,17.58,17.58,55900.0,13.2543,13.2543,13.2317,13.2317,55900.0
2013-12-06 11:20:00,17.58,17.59,17.56,17.56,40900.0,13.2317,13.2393,13.2167,13.2167,40900.0
2013-12-06 11:25:00,17.56,17.57,17.55,17.55,52400.0,13.2167,13.2242,13.2092,13.2092,52400.0
2013-12-06 11:30:00,17.55,17.64,17.55,17.63,188300.0,13.2092,13.2769,13.2092,13.2694,188300.0
2013-12-06 11:35:00,17.63,17.64,17.62,17.63,54200.0,13.2694,13.2769,13.2619,13.2694,54200.0
2013-12-06 11:40:00,17.63,17.64,17.62,17.63,36900.0,13.2694,13.2769,13.2619,13.2694,36900.0
2013-12-06 11:45:00,17.63,17.63,17.62,17.63,24000.0,13.2694,13.2694,13.2619,13.2694,24000.0
2013-12-06 11:50:00,17.62,17.63,17.59,17.62,155700.0,13.2619,13.2694,13.2393,13.2619,155700.0
2013-12-06 11:55:00,17.62,17.62,17.61,17.61,14500.0,13.2619,13.2619,13.2543,13.2543,14500.0
2013-12-06 12:00:00,17.62,17.62,17.6,17.6,36700.0,13.2619,13.2619,13.2468,13.2468,36700.0
2013-12-06 12:05:00,17.6,17.61,17.59,17.6,63500.0,13.2468,13.2543,13.2393,13.2468,63500.0
2013-12-06 12:10:00,17.6,17.6,17.59,17.59,18100.0,13.2468,13.2468,13.2393,13.2393,18100.0
2013-12-06 12:15:00,17.59,17.6,17.59,17.6,39700.0,13.2393,13.2468,13.2393,13.2468,39700.0
2013-12-06 12:20:00,17.6,17.6,17.59,17.59,16700.0,13.2468,13.2468,13.2393,13.2393,16700.0
2013-12-06 12:25:00,17.6,17.6,17.59,17.6,18700.0,13.2468,13.2468,13.2393,13.2468,18700.0
2013-12-06 12:30:00,17.6,17.6,17.59,17.6,23300.0,13.2468,13.2468,13.2393,13.2468,23300.0
2013-12-06 12:35:00,17.59,17.6,17.59,17.6,38800.0,13.2393,13.2468,13.2393,13.2468,38800.0
2013-12-06 12:40:00,17.6,17.6,17.59,17.6,32300.0,13.2468,13.2468,13.2393,13.2468,32300.0
2013-12-06 12:45:00,17.59,17.6,17.58,17.59,107600.0,13.2393,13.2468,13.2317,13.2393,107600.0
2013-12-06 12:50:00,17.58,17.59,17.58,17.58,27600.0,13.2317,13.2393,13.2317,13.2317,27600.0
2013-12-06 12:55:00,17.59,17.59,17.58,17.59,60700.0,13.2393,13.2393,13.2317,13.2393,60700.0
2013-12-06 13:00:00,17.59,17.61,17.59,17.6,90900.0,13.2393,13.2543,13.2393,13.2468,90900.0
2013-12-06 13:05:00,17.61,17.62,17.59,17.61,92700.0,13.2543,13.2619,13.2393,13.2543,92700.0
2013-12-06 13:10:00,17.6,17.61,17.6,17.61,16600.0,13.2468,13.2543,13.2468,13.2543,16600.0
2013-12-06 13:15:00,17.6,17.61,17.6,17.6,20800.0,13.2468,13.2543,13.2468,13.2468,20800.0
2013-12-06 13:20:00,17.6,17.61,17.6,17.6,22800.0,13.2468,13.2543,13.2468,13.2468,22800.0
2013-12-06 13:25:00,17.6,17.61,17.6,17.6,15500.0,13.2468,13.2543,13.2468,13.2468,15500.0
2013-12-06 13:30:00,17.61,17.61,17.6,17.6,22300.0,13.2543,13.2543,13.2468,13.2468,22300.0
2013-12-06 13:35:00,17.6,17.61,17.6,17.6,17100.0,13.2468,13.2543,13.2468,13.2468,17100.0
2013-12-06 13:40:00,17.6,17.61,17.6,17.6,17200.0,13.2468,13.2543,13.2468,13.2468,17200.0
2013-12-06 13:45:00,17.6,17.61,17.6,17.6,17700.0,13.2468,13.2543,13.2468,13.2468,17700.0
2013-12-06 13:50:00,17.6,17.61,17.6,17.61,23800.0,13.2468,13.2543,13.2468,13.2543,23800.0
2013-12-06 13:55:00,17.6,17.61,17.6,17.61,26800.0,13.2468,13.2543,13.2468,13.2543,26800.0
2013-12-06 14:00:00,17.61,17.61,17.6,17.61,35600.0,13.2543,13.2543,13.2468,13.2543,35600.0
2013-12-06 14:05:00,17.6,17.61,17.6,17.61,78200.0,13.2468,13.2543,13.2468,13.2543,78200.0
2013-12-06 14:10:00,17.6,17.62,17.6,17.62,149700.0,13.2468,13.2619,13.2468,13.2619,149700.0
2013-12-06 14:15:00,17.62,17.62,17.6,17.61,83100.0,13.2619,13.2619,13.2468,13.2543,83100.0
2013-12-06 14:20:00,17.61,17.61,17.6,17.6,28900.0,13.2543,13.2543,13.2468,13.2468,28900.0
2013-12-06 14:25:00,17.6,17.61,17.59,17.61,82900.0,13.2468,13.2543,13.2393,13.2543,82900.0
2013-12-06 14:30:00,17.6,17.61,17.6,17.6,26300.0,13.2468,13.2543,13.2468,13.2468,26300.0
2013-12-06 14:35:00,17.6,17.61,17.6,17.6,31900.0,13.2468,13.2543,13.2468,13.2468,31900.0
2013-12-06 14:40:00,17.6,17.61,17.6,17.61,28000.0,13.2468,13.2543,13.2468,13.2543,28000.0
2013-12-06 14:45:00,17.6,17.61,17.58,17.58,63800.0,13.2468,13.2543,13.2317,13.2317,63800.0
2013-12-06 14:50:00,17.58,17.59,17.57,17.57,31600.0,13.2317,13.2393,13.2242,13.2242,31600.0
2013-12-06 14:55:00,17.57,17.57,17.55,17.57,92300.0,13.2242,13.2242,13.2092,13.2242,92300.0
2013-12-06 15:00:00,17.57,17.57,17.56,17.56,30600.0,13.2242,13.2242,13.2167,13.2167,30600.0
2013-12-06 15:05:00,17.56,17.57,17.54,17.54,114800.0,13.2167,13.2242,13.2016,13.2016,114800.0
2013-12-06 15:10:00,17.54,17.55,17.54,17.54,28800.0,13.2016,13.2092,13.2016,13.2016,28800.0
2013-12-06 15:15:00,17.54,17.55,17.54,17.54,35200.0,13.2016,13.2092,13.2016,13.2016,35200.0
2013-12-06 15:20:00,17.55,17.55,17.54,17.54,16000.0,13.2092,13.2092,13.2016,13.2016,16000.0
2013-12-06 15:25:00,17.54,17.55,17.52,17.52,45500.0,13.2016,13.2092,13.1866,13.1866,45500.0
2013-12-06 15:30:00,17.52,17.56,17.52,17.55,118900.0,13.1866,13.2167,13.1866,13.2092,118900.0
2013-12-06 15:35:00,17.55,17.56,17.54,17.54,151400.0,13.2092,13.2167,13.2016,13.2016,151400.0
2013-12-06 15:40:00,17.55,17.61,17.54,17.6,214100.0,13.2092,13.2543,13.2016,13.2468,214100.0
2013-12-06 15:45:00,17.59,17.62,17.58,17.58,444500.0,13.2393,13.2619,13.2317,13.2317,444500.0
2013-12-06 15:50:00,17.58,17.6,17.58,17.59,275100.0,13.2317,13.2468,13.2317,13.2393,275100.0
2013-12-06 15:55:00,17.6,17.61,17.59,17.6,1060100.0,13.2468,13.2543,13.2393,13.2468,1060100.0
2013-12-09 09:30:00,17.59,17.69,17.55,17.69,214500.0,13.2393,13.3145,13.2092,13.3145,214500.0
2013-12-09 09:35:00,17.69,17.69,17.66,17.66,75500.0,13.3145,13.3145,13.292,13.292,75500.0
2013-12-09 09:40:00,17.67,17.7,17.66,17.69,55300.0,13.2995,13.3221,13.292,13.3145,55300.0
2013-12-09 09:45:00,17.7,17.71,17.69,17.7,216400.0,13.3221,13.3296,13.3145,13.3221,216400.0
2013-12-09 09:50:00,17.7,17.71,17.68,17.7,157900.0,13.3221,13.3296,13.307,13.3221,157900.0
2013-12-09 09:55:00,17.7,17.72,17.67,17.72,244300.0,13.3221,13.3371,13.2995,13.3371,244300.0
2013-12-09 10:00:00,17.71,17.72,17.67,17.67,86500.0,13.3296,13.3371,13.2995,13.2995,86500.0
2013-12-09 10:05:00,17.67,17.68,17.63,17.66,228200.0,13.2995,13.307,13.2694,13.292,228200.0
2013-12-09 10:10:00,17.66,17.7,17.65,17.69,282200.0,13.292,13.3221,13.2844,13.3145,282200.0
2013-12-09 10:15:00,17.7,17.71,17.67,17.71,143900.0,13.3221,13.3296,13.2995,13.3296,143900.0
2013-12-09 10:20:00,17.71,17.72,17.69,17.69,66200.0,13.3296,13.3371,13.3145,13.3145,66200.0
2013-12-09 10:25:00,17.69,17.71,17.69,17.71,179700.0,13.3145,13.3296,13.3145,13.3296,179700.0
2013-12-09 10:30:00,17.71,17.72,17.68,17.68,281800.0,13.3296,13.3371,13.307,13.307,281800.0
2013-12-09 10:35:00,17.68,17.69,17.65,17.65,150700.0,13.307,13.3145,13.2844,13.2844,150700.0
2013-12-09 10:40:00,17.66,17.66,17.65,17.65,28700.0,13.292,13.292,13.2844,13.2844,28700.0
2013-12-09 10:45:00,17.66,17.66,17.63,17.63,123000.0,13.292,13.292,13.2694,13.2694,123000.0
2013-12-09 10:50:00,17.62,17.63,17.61,17.63,52900.0,13.2619,13.2694,13.2543,13.2694,52900.0
2013-12-09 10:55:00,17.63,17.63,17.62,17.62,79500.0,13.2694,13.2694,13.2619,13.2619,79500.0
2013-12-09 11:00:00,17.62,17.62,17.54,17.56,237500.0,13.2619,13.2619,13.2016,13.2167,237500.0
2013-12-09 11:05:00,17.56,17.65,17.56,17.63,210000.0,13.2167,13.2844,13.2167,13.2694,210000.0
2013-12-09 11:10:00,17.63,17.64,17.63,17.64,9000.0,13.2694,13.2769,13.2694,13.2769,9000.0
2013-12-09 11:15:00,17.63,17.64,17.63,17.64,23700.0,13.2694,13.2769,13.2694,13.2769,23700.0
2013-12-09 11:20:00,17.63,17.64,17.63,17.64,52000.0,13.2694,13.2769,13.2694,13.2769,52000.0
2013-12-09 11:25:00,17.64,17.64,17.63,17.63,123400.0,13.2769,13.2769,13.2694,13.2694,123400.0
2013-12-09 11:30:00,17.63,17.63,17.51,17.51,376600.0,13.2694,13.2694,13.1791,13.1791,376600.0
2013-12-09 11:35:00,17.51,17.54,17.47,17.53,292100.0,13.1791,13.2016,13.149,13.1941,292100.0
2013-12-09 11:40:00,17.54,17.57,17.53,17.56,113000.0,13.2016,13.2242,13.1941,13.2167,113000.0
2013-12-09 11:45:00,17.56,17.57,17.56,17.56,40400.0,13.2167,13.2242,13.2167,13.2167,40400.0
2013-12-09 11:50:00,17.57,17.57,17.56,17.57,121100.0,13.2242,13.2242,13.2167,13.2242,121100.0
2013-12-09 11:55:00,17.57,17.57,17.54,17.54,136200.0,13.2242,13.2242,13.2016,13.2016,136200.0
2013-12-09 12:00:00,17.54,17.56,17.54,17.55,109500.0,13.2016,13.2167,13.2016,13.2092,109500.0
2013-12-09 12:05:00,17.55,17.56,17.54,17.54,143100.0,13.2092,13.2167,13.2016,13.2016,143100.0
2013-12-09 12:10:00,17.54,17.57,17.54,17.56,59700.0,13.2016,13.2242,13.2016,13.2167,59700.0
2013-12-09 12:15:00,17.56,17.58,17.55,17.57,61200.0,13.2167,13.2317,13.2092,13.2242,61200.0
2013-12-09 12:20:00,17.57,17.58,17.57,17.57,44900.0,13.2242,13.2317,13.2242,13.2242,44900.0
2013-12-09 12:25:00,17.57,17.58,17.57,17.57,45100.0,13.2242,13.2317,13.2242,13.2242,45100.0
2013-12-09 12:30:00,17.58,17.58,17.57,17.57,91000.0,13.2317,13.2317,13.2242,13.2242,91000.0
2013-12-09 12:35:00,17.57,17.58,17.57,17.57,149100.0,13.2242,13.2317,13.2242,13.2242,149100.0
2013-12-09 12:40:00,17.57,17.58,17.55,17.55,134000.0,13.2242,13.2317,13.2092,13.2092,134000.0
2013-12-09 12:45:00,17.55,17.57,17.54,17.55,135200.0,13.2092,13.2242,13.2016,13.2092,135200.0
2013-12-09 12:50:00,17.55,17.57,17.55,17.56,109300.0,13.2092,13.2242,13.2092,13.2167,109300.0
2013-12-09 12:55:00,17.57,17.57,17.56,17.56,120300.0,13.2242,13.2242,13.2167,13.2167,120300.0
2013-12-09 13:00:00,17.56,17.57,17.56,17.57,210900.0,13.2167,13.2242,13.2167,13.2242,210900.0
2013-12-09 13:05:00,17.57,17.58,17.55,17.57,213700.0,13.2242,13.2317,13.2092,13.2242,213700.0
2013-12-09 13:10:00,17.58,17.58,17.57,17.58,154500.0,13.2317,13.2317,13.2242,13.2317,154500.0
2013-12-09 13:15:00,17.57,17.58,17.57,17.58,36300.0,13.2242,13.2317,13.2242,13.2317,36300.0
2013-12-09 13:20:00,17.57,17.59,17.57,17.59,97000.0,13.2242,13.2393,13.2242,13.2393,97000.0
2013-12-09 13:25:00,17.59,17.59,17.58,17.58,164300.0,13.2393,13.2393,13.2317,13.2317,164300.0
2013-12-09 13:30:00,17.58,17.59,17.58,17.59,356100.0,13.2317,13.2393,13.2317,13.2393,356100.0
2013-12-09 13:35:00,17.58,17.59,17.58,17.58,440300.0,13.2317,13.2393,13.2317,13.2317,440300.0
2013-12-09 13:40:00,17.59,17.6,17.58,17.6,143300.0,13.2393,13.2468,13.2317,13.2468,143300.0
2013-12-09 13:45:00,17.6,17.61,17.59,17.61,92800.0,13.2468,13.2543,13.2393,13.2543,92800.0
2013-12-09 13:50:00,17.6,17.62,17.6,17.62,314500.0,13.2468,13.2619,13.2468,13.2619,314500.0
2013-12-09 13:55:00,17.62,17.62,17.61,17.62,64700.0,13.2619,13.2619,13.2543,13.2619,64700.0
2013-12-09 14:00:00,17.62,17.62,17.55,17.55,295700.0,13.2619,13.2619,13.2092,13.2092,295700.0
2013-12-09 14:05:00,17.55,17.58,17.55,17.55,154700.0,13.2092,13.2317,13.2092,13.2092,154700.0
2013-12-09 14:10:00,17.55,17.56,17.54,17.54,99900.0,13.2092,13.2167,13.2016,13.2016,99900.0
2013-12-09 14:15:00,17.54,17.55,17.54,17.54,88000.0,13.2016,13.2092,13.2016,13.2016,88000.0
2013-12-09 14:20:00,17.55,17.55,17.54,17.54,118900.0,13.2092,13.2092,13.2016,13.2016,118900.0
2013-12-09 14:25:00,17.54,17.55,17.54,17.54,177600.0,13.2016,13.2092,13.2016,13.2016,177600.0
2013-12-09 14:30:00,17.54,17.56,17.54,17.55,141700.0,13.2016,13.2167,13.2016,13.2092,141700.0
2013-12-09 14:35:00,17.55,17.56,17.55,17.55,227200.0,13.2092,13.2167,13.2092,13.2092,227200.0
2013-12-09 14:40:00,17.55,17.56,17.55,17.56,101700.0,13.2092,13.2167,13.2092,13.2167,101700.0
2013-12-09 14:45:00,17.55,17.57,17.55,17.56,140400.0,13.2092,13.2242,13.2092,13.2167,140400.0
2013-12-09 14:50:00,17.57,17.57,17.56,17.56,216200.0,13.2242,13.2242,13.2167,13.2167,216200.0
2013-12-09 14:55:00,17.56,17.57,17.56,17.56,141800.0,13.2167,13.2242,13.2167,13.2167,141800.0
2013-12-09 15:00:00,17.57,17.57,17.56,17.56,316700.0,13.2242,13.2242,13.2167,13.2167,316700.0
2013-12-09 15:05:00,17.57,17.57,17.56,17.57,246300.0,13.2242,13.2242,13.2167,13.2242,246300.0
2013-12-09 15:10:00,17.57,17.57,17.56,17.57,218900.0,13.2242,13.2242,13.2167,13.2242,218900.0
2013-12-09 15:15:00,17.57,17.57,17.56,17.57,298300.0,13.2242,13.2242,13.2167,13.2242,298300.0
2013-12-09 15:20:00,17.56,17.59,17.56,17.58,217900.0,13.2167,13.2393,13.2167,13.2317,217900.0
2013-12-09 15:25:00,17.59,17.59,17.57,17.57,241100.0,13.2393,13.2393,13.2242,13.2242,241100.0
2013-12-09 15:30:00,17.57,17.58,17.57,17.57,412300.0,13.2242,13.2317,13.2242,13.2242,412300.0
2013-12-09 15:35:00,17.57,17.58,17.57,17.58,480400.0,13.2242,13.2317,13.2242,13.2317,480400.0
2013-12-09 15:40:00,17.57,17.58,17.57,17.57,442900.0,13.2242,13.2317,13.2242,13.2242,442900.0
2013-12-09 15:45:00,17.57,17.58,17.57,17.57,480400.0,13.2242,13.2317,13.2242,13.2242,480400.0
2013-12-09 15:50:00,17.58,17.58,17.57,17.57,466500.0,13.2317,13.2317,13.2242,13.2242,466500.0
2013-12-09 15:55:00,17.57,17.58,17.57,17.58,942800.0,13.2242,13.2317,13.2242,13.2317,942800.0
2013-12-10 09:30:00,17.44,17.47,17.36,17.46,258300.0,13.1264,13.149,13.0662,13.1414,258300.0
2013-12-10 09:35:00,17.46,17.49,17.45,17.45,69300.0,13.1414,13.164,13.1339,13.1339,69300.0
2013-12-10 09:40:00,17.45,17.45,17.41,17.43,138200.0,13.1339,13.1339,13.1038,13.1188,138200.0
2013-12-10 09:45:00,17.43,17.49,17.39,17.4,296900.0,13.1188,13.164,13.0887,13.0963,296900.0
2013-12-10 09:50:00,17.4,17.42,17.32,17.33,235900.0,13.0963,13.1113,13.0361,13.0436,235900.0
2013-12-10 09:55:00,17.33,17.39,17.32,17.39,105500.0,13.0436,13.0887,13.0361,13.0887,105500.0
2013-12-10 10:00:00,17.38,17.38,17.35,17.36,161300.0,13.0812,13.0812,13.0586,13.0662,161300.0
2013-12-10 10:05:00,17.36,17.38,17.35,17.35,129100.0,13.0662,13.0812,13.0586,13.0586,129100.0
2013-12-10 10:10:00,17.35,17.36,17.33,17.35,155800.0,13.0586,13.0662,13.0436,13.0586,155800.0
2013-12-10 10:15:00,17.35,17.37,17.34,17.35,198000.0,13.0586,13.0737,13.0511,13.0586,198000.0
2013-12-10 10:20:00,17.36,17.37,17.34,17.34,108900.0,13.0662,13.0737,13.0511,13.0511,108900.0
2013-12-10 10:25:00,17.35,17.35,17.32,17.32,68600.0,13.0586,13.0586,13.0361,13.0361,68600.0
2013-12-10 10:30:00,17.32,17.36,17.32,17.36,156500.0,13.0361,13.0662,13.0361,13.0662,156500.0
2013-12-10 10:35:00,17.36,17.37,17.35,17.37,44500.0,13.0662,13.0737,13.0586,13.0737,44500.0
2013-12-10 10:40:00,17.37,17.38,17.37,17.38,29100.0,13.0737,13.0812,13.0737,13.0812,29100.0
2013-12-10 10:45:00,17.38,17.38,17.37,17.38,395800.0,13.0812,13.0812,13.0737,13.0812,395800.0
2013-12-10 10:50:00,17.37,17.38,17.37,17.38,43500.0,13.0737,13.0812,13.0737,13.0812,43500.0
2013-12-10 10:55:00,17.38,17.4,17.37,17.38,78000.0,13.0812,13.0963,13.0737,13.0812,78000.0
2013-12-10 11:00:00,17.38,17.4,17.38,17.4,30600.0,13.0812,13.0963,13.0812,13.0963,30600.0
2013-12-10 11:05:00,17.39,17.39,17.38,17.39,159600.0,13.0887,13.0887,13.0812,13.0887,159600.0
2013-12-10 11:10:00,17.38,17.39,17.38,17.39,27000.0,13.0812,13.0887,13.0812,13.0887,27000.0
2013-12-10 11:15:00,17.38,17.42,17.38,17.41,100800.0,13.0812,13.1113,13.0812,13.1038,100800.0
2013-12-10 11:20:00,17.41,17.42,17.4,17.41,173700.0,13.1038,13.1113,13.0963,13.1038,173700.0
2013-12-10 11:25:00,17.42,17.43,17.41,17.43,37900.0,13.1113,13.1188,13.1038,13.1188,37900.0
2013-12-10 11:30:00,17.43,17.43,17.42,17.43,34200.0,13.1188,13.1188,13.1113,13.1188,34200.0
2013-12-10 11:35:00,17.43,17.46,17.42,17.46,51100.0,13.1188,13.1414,13.1113,13.1414,51100.0
2013-12-10 11:40:00,17.46,17.46,17.44,17.45,102400.0,13.1414,13.1414,13.1264,13.1339,102400.0
2013-12-10 11:45:00,17.45,17.46,17.45,17.45,42800.0,13.1339,13.1414,13.1339,13.1339,42800.0
2013-12-10 11:50:00,17.44,17.46,17.43,17.45,101200.0,13.1264,13.1414,13.1188,13.1339,101200.0
2013-12-10 11:55:00,17.45,17.46,17.43,17.44,99900.0,13.1339,13.1414,13.1188,13.1264,99900.0
2013-12-10 12:00:00,17.43,17.44,17.42,17.42,67900.0,13.1188,13.1264,13.1113,13.1113,67900.0
2013-12-10 12:05:00,17.42,17.44,17.42,17.43,89800.0,13.1113,13.1264,13.1113,13.1188,89800.0
2013-12-10 12:10:00,17.42,17.43,17.41,17.43,102300.0,13.1113,13.1188,13.1038,13.1188,102300.0
2013-12-10 12:15:00,17.43,17.43,17.42,17.43,28600.0,13.1188,13.1188,13.1113,13.1188,28600.0
2013-12-10 12:20:00,17.43,17.43,17.42,17.43,52100.0,13.1188,13.1188,13.1113,13.1188,52100.0
2013-12-10 12:25:00,17.43,17.43,17.42,17.43,28700.0,13.1188,13.1188,13.1113,13.1188,28700.0
2013-12-10 12:30:00,17.43,17.43,17.42,17.43,29300.0,13.1188,13.1188,13.1113,13.1188,29300.0
2013-12-10 12:35:00,17.42,17.43,17.42,17.42,37800.0,13.1113,13.1188,13.1113,13.1113,37800.0
2013-12-10 12:40:00,17.43,17.43,17.42,17.43,28000.0,13.1188,13.1188,13.1113,13.1188,28000.0
2013-12-10 12:45:00,17.43,17.43,17.4,17.41,165300.0,13.1188,13.1188,13.0963,13.1038,165300.0
2013-12-10 12:50:00,17.4,17.41,17.4,17.41,31100.0,13.0963,13.1038,13.0963,13.1038,31100.0
2013-12-10 12:55:00,17.4,17.41,17.4,17.41,25800.0,13.0963,13.1038,13.0963,13.1038,25800.0
2013-12-10 13:00:00,17.41,17.42,17.4,17.41,85600.0,13.1038,13.1113,13.0963,13.1038,85600.0
2013-12-10 13:05:00,17.42,17.42,17.41,17.42,42400.0,13.1113,13.1113,13.1038,13.1113,42400.0
2013-12-10 13:10:00,17.42,17.42,17.41,17.41,48300.0,13.1113,13.1113,13.1038,13.1038,48300.0
2013-12-10 13:15:00,17.41,17.42,17.41,17.42,45200.0,13.1038,13.1113,13.1038,13.1113,45200.0
2013-12-10 13:20:00,17.41,17.42,17.41,17.41,37700.0,13.1038,13.1113,13.1038,13.1038,37700.0
2013-12-10 13:25:00,17.41,17.42,17.41,17.41,48300.0,13.1038,13.1113,13.1038,13.1038,48300.0
2013-12-10 13:30:00,17.41,17.42,17.41,17.41,44300.0,13.1038,13.1113,13.1038,13.1038,44300.0
2013-12-10 13:35:00,17.41,17.42,17.41,17.41,41500.0,13.1038,13.1113,13.1038,13.1038,41500.0
2013-12-10 13:40:00,17.41,17.42,17.41,17.41,37100.0,13.1038,13.1113,13.1038,13.1038,37100.0
2013-12-10 13:45:00,17.42,17.42,17.41,17.41,29200.0,13.1113,13.1113,13.1038,13.1038,29200.0
2013-12-10 13:50:00,17.41,17.43,17.41,17.43,116400.0,13.1038,13.1188,13.1038,13.1188,116400.0
2013-12-10 13:55:00,17.42,17.43,17.39,17.39,229900.0,13.1113,13.1188,13.0887,13.0887,229900.0
2013-12-10 14:00:00,17.39,17.4,17.39,17.39,27300.0,13.0887,13.0963,13.0887,13.0887,27300.0
2013-12-10 14:05:00,17.4,17.4,17.39,17.4,49900.0,13.0963,13.0963,13.0887,13.0963,49900.0
2013-12-10 14:10:00,17.39,17.4,17.39,17.4,126200.0,13.0887,13.0963,13.0887,13.0963,126200.0
2013-12-10 14:15:00,17.4,17.41,17.4,17.41,39800.0,13.0963,13.1038,13.0963,13.1038,39800.0
2013-12-10 14:20:00,17.4,17.41,17.4,17.41,29400.0,13.0963,13.1038,13.0963,13.1038,29400.0
2013-12-10 14:25:00,17.41,17.41,17.38,17.38,197900.0,13.1038,13.1038,13.0812,13.0812,197900.0
2013-12-10 14:30:00,17.39,17.4,17.38,17.4,124600.0,13.0887,13.0963,13.0812,13.0963,124600.0
2013-12-10 14:35:00,17.4,17.41,17.4,17.41,81900.0,13.0963,13.1038,13.0963,13.1038,81900.0
2013-12-10 14:40:00,17.41,17.41,17.39,17.41,167700.0,13.1038,13.1038,13.0887,13.1038,167700.0
2013-12-10 14:45:00,17.41,17.41,17.39,17.4,72700.0,13.1038,13.1038,13.0887,13.0963,72700.0
2013-12-10 14:50:00,17.4,17.42,17.39,17.4,266800.0,13.0963,13.1113,13.0887,13.0963,266800.0
2013-12-10 14:55:00,17.4,17.41,17.39,17.39,63800.0,13.0963,13.1038,13.0887,13.0887,63800.0
2013-12-10 15:00:00,17.39,17.41,17.39,17.39,225800.0,13.0887,13.1038,13.0887,13.0887,225800.0
2013-12-10 15:05:00,17.39,17.4,17.39,17.39,50700.0,13.0887,13.0963,13.0887,13.0887,50700.0
2013-12-10 15:10:00,17.4,17.4,17.38,17.39,242900.0,13.0963,13.0963,13.0812,13.0887,242900.0
2013-12-10 15:15:00,17.4,17.4,17.39,17.4,36600.0,13.0963,13.0963,13.0887,13.0963,36600.0
2013-12-10 15:20:00,17.39,17.4,17.39,17.39,109500.0,13.0887,13.0963,13.0887,13.0887,109500.0
2013-12-10 15:25:00,17.39,17.4,17.39,17.4,80600.0,13.0887,13.0963,13.0887,13.0963,80600.0
2013-12-10 15:30:00,17.39,17.4,17.39,17.39,158200.0,13.0887,13.0963,13.0887,13.0887,158200.0
2013-12-10 15:35:00,17.39,17.4,17.38,17.39,252900.0,13.0887,13.0963,13.0812,13.0887,252900.0
2013-12-10 15:40:00,17.38,17.39,17.38,17.39,109500.0,13.0812,13.0887,13.0812,13.0887,109500.0
2013-12-10 15:45:00,17.39,17.39,17.38,17.38,522600.0,13.0887,13.0887,13.0812,13.0812,522600.0
2013-12-10 15:50:00,17.39,17.39,17.38,17.39,311600.0,13.0887,13.0887,13.0812,13.0887,311600.0
2013-12-10 15:55:00,17.38,17.39,17.37,17.37,1010400.0,13.0812,13.0887,13.0737,13.0737,1010400.0
2013-12-11 09:30:00,17.6,17.61,17.56,17.6,203300.0,13.2468,13.2543,13.2167,13.2468,203300.0
2013-12-11 09:35:00,17.6,17.61,17.57,17.61,131200.0,13.2468,13.2543,13.2242,13.2543,131200.0
2013-12-11 09:40:00,17.6,17.65,17.59,17.63,158800.0,13.2468,13.2844,13.2393,13.2694,158800.0
2013-12-11 09:45:00,17.63,17.64,17.58,17.6,220300.0,13.2694,13.2769,13.2317,13.2468,220300.0
2013-12-11 09:50:00,17.6,17.61,17.56,17.6,134400.0,13.2468,13.2543,13.2167,13.2468,134400.0
2013-12-11 09:55:00,17.6,17.61,17.59,17.61,41300.0,13.2468,13.2543,13.2393,13.2543,41300.0
2013-12-11 10:00:00,17.61,17.61,17.58,17.59,124900.0,13.2543,13.2543,13.2317,13.2393,124900.0
2013-12-11 10:05:00,17.58,17.61,17.55,17.6,683200.0,13.2317,13.2543,13.2092,13.2468,683200.0
2013-12-11 10:10:00,17.6,17.63,17.59,17.61,147100.0,13.2468,13.2694,13.2393,13.2543,147100.0
2013-12-11 10:15:00,17.6,17.61,17.55,17.56,188900.0,13.2468,13.2543,13.2092,13.2167,188900.0
2013-12-11 10:20:00,17.56,17.58,17.55,17.55,100500.0,13.2167,13.2317,13.2092,13.2092,100500.0
2013-12-11 10:25:00,17.55,17.56,17.53,17.53,95100.0,13.2092,13.2167,13.1941,13.1941,95100.0
2013-12-11 10:30:00,17.54,17.54,17.52,17.53,130800.0,13.2016,13.2016,13.1866,13.1941,130800.0
2013-12-11 10:35:00,17.53,17.54,17.53,17.54,93700.0,13.1941,13.2016,13.1941,13.2016,93700.0
2013-12-11 10:40:00,17.53,17.55,17.53,17.53,65800.0,13.1941,13.2092,13.1941,13.1941,65800.0
2013-12-11 10:45:00,17.53,17.54,17.46,17.48,193600.0,13.1941,13.2016,13.1414,13.1565,193600.0
2013-12-11 10:50:00,17.49,17.49,17.47,17.48,70400.0,13.164,13.164,13.149,13.1565,70400.0
2013-12-11 10:55:00,17.48,17.5,17.48,17.49,121200.0,13.1565,13.1715,13.1565,13.164,121200.0
2013-12-11 11:00:00,17.48,17.5,17.48,17.5,49600.0,13.1565,13.1715,13.1565,13.1715,49600.0
2013-12-11 11:05:00,17.49,17.51,17.49,17.5,39600.0,13.164,13.1791,13.164,13.1715,39600.0
2013-12-11 11:10:00,17.51,17.53,17.5,17.53,233100.0,13.1791,13.1941,13.1715,13.1941,233100.0
2013-12-11 11:15:00,17.53,17.54,17.49,17.5,291600.0,13.1941,13.2016,13.164,13.1715,291600.0
2013-12-11 11:20:00,17.51,17.51,17.49,17.5,66000.0,13.1791,13.1791,13.164,13.1715,66000.0
2013-12-11 11:25:00,17.5,17.53,17.49,17.52,46300.0,13.1715,13.1941,13.164,13.1866,46300.0
2013-12-11 11:30:00,17.52,17.53,17.48,17.5,208200.0,13.1866,13.1941,13.1565,13.1715,208200.0
2013-12-11 11:35:00,17.5,17.51,17.5,17.5,79300.0,13.1715,13.1791,13.1715,13.1715,79300.0
2013-12-11 11:40:00,17.51,17.51,17.5,17.51,7900.0,13.1791,13.1791,13.1715,13.1791,7900.0
2013-12-11 11:45:00,17.5,17.52,17.5,17.52,54500.0,13.1715,13.1866,13.1715,13.1866,54500.0
2013-12-11 11:50:00,17.52,17.53,17.49,17.49,80300.0,13.1866,13.1941,13.164,13.164,80300.0
2013-12-11 11:55:00,17.49,17.51,17.49,17.51,16400.0,13.164,13.1791,13.164,13.1791,16400.0
2013-12-11 12:00:00,17.5,17.51,17.49,17.5,23300.0,13.1715,13.1791,13.164,13.1715,23300.0
2013-12-11 12:05:00,17.5,17.51,17.49,17.5,169600.0,13.1715,13.1791,13.164,13.1715,169600.0
2013-12-11 12:10:00,17.5,17.5,17.47,17.48,51900.0,13.1715,13.1715,13.149,13.1565,51900.0
2013-12-11 12:15:00,17.48,17.48,17.45,17.46,62000.0,13.1565,13.1565,13.1339,13.1414,62000.0
2013-12-11 12:20:00,17.46,17.5,17.45,17.48,182300.0,13.1414,13.1715,13.1339,13.1565,182300.0
2013-12-11 12:25:00,17.48,17.49,17.45,17.45,107900.0,13.1565,13.164,13.1339,13.1339,107900.0
2013-12-11 12:30:00,17.45,17.46,17.43,17.45,117400.0,13.1339,13.1414,13.1188,13.1339,117400.0
2013-12-11 12:35:00,17.45,17.46,17.45,17.46,37700.0,13.1339,13.1414,13.1339,13.1414,37700.0
2013-12-11 12:40:00,17.46,17.46,17.45,17.45,47800.0,13.1414,13.1414,13.1339,13.1339,47800.0
2013-12-11 12:45:00,17.46,17.48,17.45,17.48,103700.0,13.1414,13.1565,13.1339,13.1565,103700.0
2013-12-11 12:50:00,17.48,17.49,17.47,17.49,28400.0,13.1565,13.164,13.149,13.164,28400.0
2013-12-11 12:55:00,17.48,17.49,17.47,17.47,74700.0,13.1565,13.164,13.149,13.149,74700.0
2013-12-11 13:00:00,17.47,17.48,17.47,17.47,13900.0,13.149,13.1565,13.149,13.149,13900.0
2013-12-11 13:05:00,17.48,17.49,17.47,17.49,59000.0,13.1565,13.164,13.149,13.164,59000.0
2013-12-11 13:10:00,17.49,17.49,17.48,17.48,6300.0,13.164,13.164,13.1565,13.1565,6300.0
2013-12-11 13:15:00,17.48,17.49,17.46,17.46,91900.0,13.1565,13.164,13.1414,13.1414,91900.0
2013-12-11 13:20:00,17.46,17.47,17.46,17.46,17700.0,13.1414,13.149,13.1414,13.1414,17700.0
2013-12-11 13:25:00,17.46,17.47,17.46,17.46,20300.0,13.1414,13.149,13.1414,13.1414,20300.0
2013-12-11 13:30:00,17.47,17.47,17.46,17.46,17200.0,13.149,13.149,13.1414,13.1414,17200.0
2013-12-11 13:35:00,17.47,17.5,17.46,17.5,85100.0,13.149,13.1715,13.1414,13.1715,85100.0
2013-12-11 13:40:00,17.5,17.51,17.49,17.51,17700.0,13.1715,13.1791,13.164,13.1791,17700.0
2013-12-11 13:45:00,17.51,17.51,17.49,17.49,38900.0,13.1791,13.1791,13.164,13.164,38900.0
2013-12-11 13:50:00,17.49,17.5,17.48,17.48,22300.0,13.164,13.1715,13.1565,13.1565,22300.0
2013-12-11 13:55:00,17.48,17.5,17.48,17.49,36300.0,13.1565,13.1715,13.1565,13.164,36300.0
2013-12-11 14:00:00,17.49,17.5,17.48,17.48,34600.0,13.164,13.1715,13.1565,13.1565,34600.0
2013-12-11 14:05:00,17.48,17.49,17.48,17.48,10300.0,13.1565,13.164,13.1565,13.1565,10300.0
2013-12-11 14:10:00,17.49,17.49,17.47,17.47,30600.0,13.164,13.164,13.149,13.149,30600.0
2013-12-11 14:15:00,17.47,17.47,17.46,17.46,44900.0,13.149,13.149,13.1414,13.1414,44900.0
2013-12-11 14:20:00,17.46,17.47,17.46,17.46,58500.0,13.1414,13.149,13.1414,13.1414,58500.0
2013-12-11 14:25:00,17.47,17.47,17.46,17.46,20400.0,13.149,13.149,13.1414,13.1414,20400.0
2013-12-11 14:30:00,17.47,17.48,17.46,17.46,62500.0,13.149,13.1565,13.1414,13.1414,62500.0
2013-12-11 14:35:00,17.47,17.48,17.46,17.48,27600.0,13.149,13.1565,13.1414,13.1565,27600.0
2013-12-11 14:40:00,17.48,17.49,17.47,17.48,42700.0,13.1565,13.164,13.149,13.1565,42700.0
2013-12-11 14:45:00,17.48,17.49,17.48,17.48,15700.0,13.1565,13.164,13.1565,13.1565,15700.0
2013-12-11 14:50:00,17.49,17.5,17.48,17.49,70700.0,13.164,13.1715,13.1565,13.164,70700.0
2013-12-11 14:55:00,17.5,17.5,17.47,17.47,129900.0,13.1715,13.1715,13.149,13.149,129900.0
2013-12-11 15:00:00,17.48,17.48,17.47,17.47,24600.0,13.1565,13.1565,13.149,13.149,24600.0
2013-12-11 15:05:00,17.47,17.48,17.47,17.47,23000.0,13.149,13.1565,13.149,13.149,23000.0
2013-12-11 15:10:00,17.48,17.5,17.47,17.48,184200.0,13.1565,13.1715,13.149,13.1565,184200.0
2013-12-11 15:15:00,17.48,17.49,17.48,17.48,31200.0,13.1565,13.164,13.1565,13.1565,31200.0
2013-12-11 15:20:00,17.48,17.49,17.48,17.48,116100.0,13.1565,13.164,13.1565,13.1565,116100.0
2013-12-11 15:25:00,17.48,17.49,17.48,17.48,49200.0,13.1565,13.164,13.1565,13.1565,49200.0
2013-12-11 15:30:00,17.48,17.49,17.48,17.48,70600.0,13.1565,13.164,13.1565,13.1565,70600.0
2013-12-11 15:35:00,17.48,17.49,17.48,17.48,77700.0,13.1565,13.164,13.1565,13.1565,77700.0
2013-12-11 15:40:00,17.48,17.49,17.48,17.48,111700.0,13.1565,13.164,13.1565,13.1565,111700.0
2013-12-11 15:45:00,17.48,17.5,17.48,17.48,402300.0,13.1565,13.1715,13.1565,13.1565,402300.0
2013-12-11 15:50:00,17.48,17.49,17.48,17.48,147500.0,13.1565,13.164,13.1565,13.1565,147500.0
2013-12-11 15:55:00,17.48,17.49,17.47,17.47,503500.0,13.1565,13.164,13.149,13.149,503500.0
2013-12-12 09:30:00,17.44,17.48,17.39,17.42,255300.0,13.1264,13.1565,13.0887,13.1113,255300.0
2013-12-12 09:35:00,17.42,17.45,17.41,17.41,128900.0,13.1113,13.1339,13.1038,13.1038,128900.0
2013-12-12 09:40:00,17.4,17.4,17.35,17.37,157800.0,13.0963,13.0963,13.0586,13.0737,157800.0
2013-12-12 09:45:00,17.38,17.38,17.32,17.32,148500.0,13.0812,13.0812,13.0361,13.0361,148500.0
2013-12-12 09:50:00,17.32,17.34,17.3,17.33,136300.0,13.0361,13.0511,13.021,13.0436,136300.0
2013-12-12 09:55:00,17.33,17.34,17.32,17.33,93000.0,13.0436,13.0511,13.0361,13.0436,93000.0
2013-12-12 10:00:00,17.33,17.35,17.33,17.35,75900.0,13.0436,13.0586,13.0436,13.0586,75900.0
2013-12-12 10:05:00,17.34,17.37,17.34,17.36,100700.0,13.0511,13.0737,13.0511,13.0662,100700.0
2013-12-12 10:10:00,17.37,17.37,17.33,17.33,86300.0,13.0737,13.0737,13.0436,13.0436,86300.0
2013-12-12 10:15:00,17.33,17.36,17.31,17.31,210400.0,13.0436,13.0662,13.0285,13.0285,210400.0
2013-12-12 10:20:00,17.31,17.34,17.31,17.32,153400.0,13.0285,13.0511,13.0285,13.0361,153400.0
2013-12-12 10:25:00,17.32,17.34,17.32,17.34,55300.0,13.0361,13.0511,13.0361,13.0511,55300.0
2013-12-12 10:30:00,17.33,17.37,17.33,17.36,723200.0,13.0436,13.0737,13.0436,13.0662,723200.0
2013-12-12 10:35:00,17.37,17.37,17.35,17.36,123500.0,13.0737,13.0737,13.0586,13.0662,123500.0
2013-12-12 10:40:00,17.35,17.38,17.35,17.35,197700.0,13.0586,13.0812,13.0586,13.0586,197700.0
2013-12-12 10:45:00,17.35,17.35,17.32,17.32,45000.0,13.0586,13.0586,13.0361,13.0361,45000.0
2013-12-12 10:50:00,17.32,17.33,17.26,17.26,233100.0,13.0361,13.0436,12.9909,12.9909,233100.0
2013-12-12 10:55:00,17.26,17.27,17.24,17.25,50600.0,12.9909,12.9984,12.9758,12.9834,50600.0
2013-12-12 11:00:00,17.25,17.25,17.19,17.25,299600.0,12.9834,12.9834,12.9382,12.9834,299600.0
2013-12-12 11:05:00,17.25,17.26,17.24,17.25,45700.0,12.9834,12.9909,12.9758,12.9834,45700.0
2013-12-12 11:10:00,17.25,17.26,17.22,17.23,154500.0,12.9834,12.9909,12.9608,12.9683,154500.0
2013-12-12 11:15:00,17.23,17.23,17.22,17.22,25900.0,12.9683,12.9683,12.9608,12.9608,25900.0
2013-12-12 11:20:00,17.23,17.23,17.21,17.22,113100.0,12.9683,12.9683,12.9533,12.9608,113100.0
2013-12-12 11:25:00,17.22,17.22,17.13,17.13,232800.0,12.9608,12.9608,12.8931,12.8931,232800.0
2013-12-12 11:30:00,17.13,17.15,17.13,17.14,189800.0,12.8931,12.9081,12.8931,12.9006,189800.0
2013-12-12 11:35:00,17.14,17.15,17.12,17.12,54000.0,12.9006,12.9081,12.8855,12.8855,54000.0
2013-12-12 11:40:00,17.12,17.13,17.09,17.09,156300.0,12.8855,12.8931,12.8629,12.8629,156300.0
2013-12-12 11:45:00,17.1,17.1,17.09,17.1,35000.0,12.8705,12.8705,12.8629,12.8705,35000.0
2013-12-12 11:50:00,17.1,17.12,17.09,17.11,260600.0,12.8705,12.8855,12.8629,12.878,260600.0
2013-12-12 11:55:00,17.12,17.13,17.11,17.13,69200.0,12.8855,12.8931,12.878,12.8931,69200.0
2013-12-12 12:00:00,17.12,17.15,17.12,17.14,40500.0,12.8855,12.9081,12.8855,12.9006,40500.0
2013-12-12 12:05:00,17.14,17.16,17.14,17.14,51500.0,12.9006,12.9156,12.9006,12.9006,51500.0
2013-12-12 12:10:00,17.14,17.15,17.13,17.13,32100.0,12.9006,12.9081,12.8931,12.8931,32100.0
2013-12-12 12:15:00,17.13,17.14,17.13,17.14,15000.0,12.8931,12.9006,12.8931,12.9006,15000.0
2013-12-12 12:20:00,17.14,17.14,17.12,17.12,81200.0,12.9006,12.9006,12.8855,12.8855,81200.0
2013-12-12 12:25:00,17.13,17.13,17.12,17.13,43500.0,12.8931,12.8931,12.8855,12.8931,43500.0
2013-12-12 12:30:00,17.12,17.13,17.12,17.12,95600.0,12.8855,12.8931,12.8855,12.8855,95600.0
2013-12-12 12:35:00,17.13,17.13,17.12,17.12,129000.0,12.8931,12.8931,12.8855,12.8855,129000.0
2013-12-12 12:40:00,17.12,17.13,17.12,17.12,113400.0,12.8855,12.8931,12.8855,12.8855,113400.0
2013-12-12 12:45:00,17.12,17.12,17.11,17.12,57300.0,12.8855,12.8855,12.878,12.8855,57300.0
2013-12-12 12:50:00,17.12,17.13,17.11,17.12,94800.0,12.8855,12.8931,12.878,12.8855,94800.0
2013-12-12 12:55:00,17.13,17.13,17.12,17.12,50300.0,12.8931,12.8931,12.8855,12.8855,50300.0
2013-12-12 13:00:00,17.13,17.13,17.11,17.11,65900.0,12.8931,12.8931,12.878,12.878,65900.0
2013-12-12 13:05:00,17.11,17.12,17.1,17.12,291600.0,12.878,12.8855,12.8705,12.8855,291600.0
2013-12-12 13:10:00,17.12,17.13,17.11,17.12,48600.0,12.8855,12.8931,12.878,12.8855,48600.0
2013-12-12 13:15:00,17.12,17.14,17.12,17.14,89800.0,12.8855,12.9006,12.8855,12.9006,89800.0
2013-12-12 13:20:00,17.13,17.14,17.13,17.14,15900.0,12.8931,12.9006,12.8931,12.9006,15900.0
2013-12-12 13:25:00,17.14,17.14,17.11,17.12,140200.0,12.9006,12.9006,12.878,12.8855,140200.0
2013-12-12 13:30:00,17.12,17.12,17.11,17.12,12400.0,12.8855,12.8855,12.878,12.8855,12400.0
2013-12-12 13:35:00,17.11,17.14,17.11,17.14,63900.0,12.878,12.9006,12.878,12.9006,63900.0
2013-12-12 13:40:00,17.14,17.18,17.14,17.18,73500.0,12.9006,12.9307,12.9006,12.9307,73500.0
2013-12-12 13:45:00,17.18,17.18,17.15,17.16,51200.0,12.9307,12.9307,12.9081,12.9156,51200.0
2013-12-12 13:50:00,17.15,17.16,17.14,17.15,30000.0,12.9081,12.9156,12.9006,12.9081,30000.0
2013-12-12 13:55:00,17.14,17.15,17.14,17.15,53400.0,12.9006,12.9081,12.9006,12.9081,53400.0
2013-12-12 14:00:00,17.15,17.16,17.14,17.15,140500.0,12.9081,12.9156,12.9006,12.9081,140500.0
2013-12-12 14:05:00,17.16,17.16,17.14,17.15,77300.0,12.9156,12.9156,12.9006,12.9081,77300.0
2013-12-12 14:10:00,17.16,17.16,17.15,17.16,101100.0,12.9156,12.9156,12.9081,12.9156,101100.0
2013-12-12 14:15:00,17.17,17.17,17.15,17.16,133500.0,12.9232,12.9232,12.9081,12.9156,133500.0
2013-12-12 14:20:00,17.16,17.19,17.16,17.18,130800.0,12.9156,12.9382,12.9156,12.9307,130800.0
2013-12-12 14:25:00,17.18,17.19,17.16,17.19,194500.0,12.9307,12.9382,12.9156,12.9382,194500.0
2013-12-12 14:30:00,17.19,17.19,17.18,17.18,25400.0,12.9382,12.9382,12.9307,12.9307,25400.0
2013-12-12 14:35:00,17.18,17.19,17.16,17.18,191500.0,12.9307,12.9382,12.9156,12.9307,191500.0
2013-12-12 14:40:00,17.18,17.18,17.17,17.18,30100.0,12.9307,12.9307,12.9232,12.9307,30100.0
2013-12-12 14:45:00,17.17,17.18,17.15,17.16,62100.0,12.9232,12.9307,12.9081,12.9156,62100.0
2013-12-12 14:50:00,17.16,17.18,17.15,17.18,118000.0,12.9156,12.9307,12.9081,12.9307,118000.0
2013-12-12 14:55:00,17.17,17.18,17.16,17.16,78600.0,12.9232,12.9307,12.9156,12.9156,78600.0
2013-12-12 15:00:00,17.16,17.18,17.15,17.16,181200.0,12.9156,12.9307,12.9081,12.9156,181200.0
2013-12-12 15:05:00,17.16,17.17,17.14,17.14,181600.0,12.9156,12.9232,12.9006,12.9006,181600.0
2013-12-12 15:10:00,17.15,17.15,17.12,17.13,89700.0,12.9081,12.9081,12.8855,12.8931,89700.0
2013-12-12 15:15:00,17.12,17.14,17.12,17.13,101700.0,12.8855,12.9006,12.8855,12.8931,101700.0
2013-12-12 15:20:00,17.13,17.14,17.13,17.14,134400.0,12.8931,12.9006,12.8931,12.9006,134400.0
2013-12-12 15:25:00,17.14,17.15,17.14,17.14,72500.0,12.9006,12.9081,12.9006,12.9006,72500.0
2013-12-12 15:30:00,17.14,17.15,17.14,17.15,253300.0,12.9006,12.9081,12.9006,12.9081,253300.0
2013-12-12 15:35:00,17.15,17.15,17.14,17.15,223800.0,12.9081,12.9081,12.9006,12.9081,223800.0
2013-12-12 15:40:00,17.15,17.15,17.14,17.14,127900.0,12.9081,12.9081,12.9006,12.9006,127900.0
2013-12-12 15:45:00,17.14,17.15,17.14,17.14,247200.0,12.9006,12.9081,12.9006,12.9006,247200.0
2013-12-12 15:50:00,17.14,17.14,17.11,17.13,525100.0,12.9006,12.9006,12.878,12.8931,525100.0
2013-12-12 15:55:00,17.14,17.14,17.11,17.11,674200.0,12.9006,12.9006,12.878,12.878,674200.0
2013-12-13 09:30:00,17.24,17.28,17.21,17.23,345700.0,12.9758,13.006,12.9533,12.9683,345700.0
2013-12-13 09:35:00,17.23,17.24,17.16,17.21,314000.0,12.9683,12.9758,12.9156,12.9533,314000.0
2013-12-13 09:40:00,17.2,17.21,17.18,17.21,147500.0,12.9457,12.9533,12.9307,12.9533,147500.0
2013-12-13 09:45:00,17.21,17.25,17.19,17.2,172300.0,12.9533,12.9834,12.9382,12.9457,172300.0
2013-12-13 09:50:00,17.2,17.2,17.19,17.19,70400.0,12.9457,12.9457,12.9382,12.9382,70400.0
2013-12-13 09:55:00,17.19,17.2,17.15,17.16,200900.0,12.9382,12.9457,12.9081,12.9156,200900.0
2013-12-13 10:00:00,17.16,17.16,17.15,17.16,98000.0,12.9156,12.9156,12.9081,12.9156,98000.0
2013-12-13 10:05:00,17.16,17.16,17.15,17.16,47900.0,12.9156,12.9156,12.9081,12.9156,47900.0
2013-12-13 10:10:00,17.16,17.16,17.15,17.16,237500.0,12.9156,12.9156,12.9081,12.9156,237500.0
2013-12-13 10:15:00,17.16,17.17,17.14,17.15,292300.0,12.9156,12.9232,12.9006,12.9081,292300.0
2013-12-13 10:20:00,17.15,17.19,17.14,17.18,214100.0,12.9081,12.9382,12.9006,12.9307,214100.0
2013-12-13 10:25:00,17.18,17.19,17.16,17.16,441100.0,12.9307,12.9382,12.9156,12.9156,441100.0
2013-12-13 10:30:00,17.17,17.18,17.16,17.17,347900.0,12.9232,12.9307,12.9156,12.9232,347900.0
2013-12-13 10:35:00,17.16,17.17,17.13,17.14,90500.0,12.9156,12.9232,12.8931,12.9006,90500.0
2013-12-13 10:40:00,17.13,17.15,17.12,17.13,95300.0,12.8931,12.9081,12.8855,12.8931,95300.0
2013-12-13 10:45:00,17.13,17.13,17.12,17.12,72200.0,12.8931,12.8931,12.8855,12.8855,72200.0
2013-12-13 10:50:00,17.13,17.13,17.12,17.13,61400.0,12.8931,12.8931,12.8855,12.8931,61400.0
2013-12-13 10:55:00,17.13,17.13,17.11,17.11,209000.0,12.8931,12.8931,12.878,12.878,209000.0
2013-12-13 11:00:00,17.12,17.12,17.11,17.12,31300.0,12.8855,12.8855,12.878,12.8855,31300.0
2013-12-13 11:05:00,17.12,17.12,17.11,17.12,51600.0,12.8855,12.8855,12.878,12.8855,51600.0
2013-12-13 11:10:00,17.12,17.12,17.11,17.11,44800.0,12.8855,12.8855,12.878,12.878,44800.0
2013-12-13 11:15:00,17.12,17.12,17.11,17.12,57200.0,12.8855,12.8855,12.878,12.8855,57200.0
2013-12-13 11:20:00,17.12,17.12,17.11,17.12,39600.0,12.8855,12.8855,12.878,12.8855,39600.0
2013-12-13 11:25:00,17.12,17.12,17.11,17.12,34200.0,12.8855,12.8855,12.878,12.8855,34200.0
2013-12-13 11:30:00,17.11,17.14,17.11,17.14,106300.0,12.878,12.9006,12.878,12.9006,106300.0
2013-12-13 11:35:00,17.14,17.15,17.11,17.12,220700.0,12.9006,12.9081,12.878,12.8855,220700.0
2013-12-13 11:40:00,17.12,17.12,17.11,17.11,25900.0,12.8855,12.8855,12.878,12.878,25900.0
2013-12-13 11:45:00,17.12,17.12,17.11,17.11,65700.0,12.8855,12.8855,12.878,12.878,65700.0
2013-12-13 11:50:00,17.11,17.12,17.11,17.11,44300.0,12.878,12.8855,12.878,12.878,44300.0
2013-12-13 11:55:00,17.12,17.13,17.11,17.12,111000.0,12.8855,12.8931,12.878,12.8855,111000.0
2013-12-13 12:00:00,17.12,17.14,17.12,17.13,74500.0,12.8855,12.9006,12.8855,12.8931,74500.0
2013-12-13 12:05:00,17.13,17.14,17.11,17.12,77800.0,12.8931,12.9006,12.878,12.8855,77800.0
2013-12-13 12:10:00,17.12,17.12,17.11,17.12,29500.0,12.8855,12.8855,12.878,12.8855,29500.0
2013-12-13 12:15:00,17.11,17.12,17.11,17.12,40700.0,12.878,12.8855,12.878,12.8855,40700.0
2013-12-13 12:20:00,17.11,17.12,17.11,17.12,72300.0,12.878,12.8855,12.878,12.8855,72300.0
2013-12-13 12:25:00,17.12,17.12,17.11,17.12,32900.0,12.8855,12.8855,12.878,12.8855,32900.0
2013-12-13 12:30:00,17.11,17.12,17.11,17.12,36800.0,12.878,12.8855,12.878,12.8855,36800.0
2013-12-13 12:35:00,17.12,17.12,17.02,17.07,1054500.0,12.8855,12.8855,12.8103,12.8479,1054500.0
2013-12-13 12:40:00,17.06,17.09,17.05,17.07,387500.0,12.8404,12.8629,12.8328,12.8479,387500.0
2013-12-13 12:45:00,17.07,17.07,17.06,17.07,45400.0,12.8479,12.8479,12.8404,12.8479,45400.0
2013-12-13 12:50:00,17.07,17.07,17.06,17.07,20600.0,12.8479,12.8479,12.8404,12.8479,20600.0
2013-12-13 12:55:00,17.07,17.07,17.06,17.07,46900.0,12.8479,12.8479,12.8404,12.8479,46900.0
2013-12-13 13:00:00,17.06,17.09,17.05,17.09,243900.0,12.8404,12.8629,12.8328,12.8629,243900.0
2013-12-13 13:05:00,17.09,17.09,17.08,17.08,25600.0,12.8629,12.8629,12.8554,12.8554,25600.0
2013-12-13 13:10:00,17.08,17.09,17.08,17.08,26100.0,12.8554,12.8629,12.8554,12.8554,26100.0
2013-12-13 13:15:00,17.09,17.09,17.06,17.06,38600.0,12.8629,12.8629,12.8404,12.8404,38600.0
2013-12-13 13:20:00,17.07,17.07,17.06,17.06,29800.0,12.8479,12.8479,12.8404,12.8404,29800.0
2013-12-13 13:25:00,17.06,17.09,17.06,17.09,72000.0,12.8404,12.8629,12.8404,12.8629,72000.0
2013-12-13 13:30:00,17.09,17.09,17.08,17.09,46500.0,12.8629,12.8629,12.8554,12.8629,46500.0
2013-12-13 13:35:00,17.09,17.1,17.07,17.09,161300.0,12.8629,12.8705,12.8479,12.8629,161300.0
2013-12-13 13:40:00,17.09,17.09,17.05,17.06,74400.0,12.8629,12.8629,12.8328,12.8404,74400.0
2013-12-13 13:45:00,17.05,17.07,17.05,17.07,112100.0,12.8328,12.8479,12.8328,12.8479,112100.0
2013-12-13 13:50:00,17.07,17.07,17.05,17.05,47400.0,12.8479,12.8479,12.8328,12.8328,47400.0
2013-12-13 13:55:00,17.05,17.06,17.05,17.06,21100.0,12.8328,12.8404,12.8328,12.8404,21100.0
2013-12-13 14:00:00,17.05,17.06,17.04,17.05,60800.0,12.8328,12.8404,12.8253,12.8328,60800.0
2013-12-13 14:05:00,17.05,17.05,17.04,17.04,27500.0,12.8328,12.8328,12.8253,12.8253,27500.0
2013-12-13 14:10:00,17.05,17.05,17.02,17.02,70400.0,12.8328,12.8328,12.8103,12.8103,70400.0
2013-12-13 14:15:00,17.02,17.04,17.02,17.04,116000.0,12.8103,12.8253,12.8103,12.8253,116000.0
2013-12-13 14:20:00,17.03,17.04,17.02,17.02,27800.0,12.8178,12.8253,12.8103,12.8103,27800.0
2013-12-13 14:25:00,17.03,17.03,17.02,17.02,17900.0,12.8178,12.8178,12.8103,12.8103,17900.0
2013-12-13 14:30:00,17.02,17.03,17.02,17.02,18400.0,12.8103,12.8178,12.8103,12.8103,18400.0
2013-12-13 14:35:00,17.03,17.05,17.02,17.05,110700.0,12.8178,12.8328,12.8103,12.8328,110700.0
2013-12-13 14:40:00,17.05,17.06,17.05,17.05,24200.0,12.8328,12.8404,12.8328,12.8328,24200.0
2013-12-13 14:45:00,17.05,17.06,17.05,17.05,38100.0,12.8328,12.8404,12.8328,12.8328,38100.0
2013-12-13 14:50:00,17.05,17.06,17.04,17.06,50000.0,12.8328,12.8404,12.8253,12.8404,50000.0
2013-12-13 14:55:00,17.06,17.07,17.05,17.06,46100.0,12.8404,12.8479,12.8328,12.8404,46100.0
2013-12-13 15:00:00,17.07,17.08,17.06,17.07,31900.0,12.8479,12.8554,12.8404,12.8479,31900.0
2013-12-13 15:05:00,17.07,17.07,17.06,17.06,46700.0,12.8479,12.8479,12.8404,12.8404,46700.0
2013-12-13 15:10:00,17.06,17.07,17.05,17.06,113300.0,12.8404,12.8479,12.8328,12.8404,113300.0
2013-12-13 15:15:00,17.05,17.07,17.05,17.06,80200.0,12.8328,12.8479,12.8328,12.8404,80200.0
2013-12-13 15:20:00,17.07,17.07,17.06,17.06,45000.0,12.8479,12.8479,12.8404,12.8404,45000.0
2013-12-13 15:25:00,17.06,17.07,17.06,17.06,171600.0,12.8404,12.8479,12.8404,12.8404,171600.0
2013-12-13 15:30:00,17.06,17.07,17.05,17.05,140900.0,12.8404,12.8479,12.8328,12.8328,140900.0
2013-12-13 15:35:00,17.05,17.06,17.04,17.05,204200.0,12.8328,12.8404,12.8253,12.8328,204200.0
2013-12-13 15:40:00,17.05,17.07,17.04,17.06,322900.0,12.8328,12.8479,12.8253,12.8404,322900.0
2013-12-13 15:45:00,17.07,17.08,17.07,17.07,150900.0,12.8479,12.8554,12.8479,12.8479,150900.0
2013-12-13 15:50:00,17.07,17.09,17.07,17.08,279700.0,12.8479,12.8629,12.8479,12.8554,279700.0
2013-12-13 15:55:00,17.09,17.09,17.07,17.07,510600.0,12.8629,12.8629,12.8479,12.8479,510600.0
2013-12-16 09:30:00,17.11,17.18,17.1,17.18,290500.0,12.878,12.9307,12.8705,12.9307,290500.0
2013-12-16 09:35:00,17.18,17.21,17.18,17.2,110400.0,12.9307,12.9533,12.9307,12.9457,110400.0
2013-12-16 09:40:00,17.19,17.22,17.19,17.21,73900.0,12.9382,12.9608,12.9382,12.9533,73900.0
2013-12-16 09:45:00,17.22,17.23,17.2,17.21,42700.0,12.9608,12.9683,12.9457,12.9533,42700.0
2013-12-16 09:50:00,17.21,17.21,17.17,17.17,77900.0,12.9533,12.9533,12.9232,12.9232,77900.0
2013-12-16 09:55:00,17.18,17.18,17.14,17.15,181800.0,12.9307,12.9307,12.9006,12.9081,181800.0
2013-12-16 10:00:00,17.15,17.17,17.14,17.16,159800.0,12.9081,12.9232,12.9006,12.9156,159800.0
2013-12-16 10:05:00,17.17,17.19,17.16,17.17,191100.0,12.9232,12.9382,12.9156,12.9232,191100.0
2013-12-16 10:10:00,17.17,17.18,17.16,17.18,85300.0,12.9232,12.9307,12.9156,12.9307,85300.0
2013-12-16 10:15:00,17.18,17.2,17.17,17.2,92400.0,12.9307,12.9457,12.9232,12.9457,92400.0
2013-12-16 10:20:00,17.2,17.2,17.19,17.2,13700.0,12.9457,12.9457,12.9382,12.9457,13700.0
2013-12-16 10:25:00,17.2,17.2,17.17,17.17,52800.0,12.9457,12.9457,12.9232,12.9232,52800.0
2013-12-16 10:30:00,17.17,17.18,17.15,17.16,60000.0,12.9232,12.9307,12.9081,12.9156,60000.0
2013-12-16 10:35:00,17.16,17.16,17.14,17.14,73000.0,12.9156,12.9156,12.9006,12.9006,73000.0
2013-12-16 10:40:00,17.15,17.2,17.14,17.2,310800.0,12.9081,12.9457,12.9006,12.9457,310800.0
2013-12-16 10:45:00,17.2,17.2,17.16,17.16,36200.0,12.9457,12.9457,12.9156,12.9156,36200.0
2013-12-16 10:50:00,17.17,17.17,17.15,17.17,71400.0,12.9232,12.9232,12.9081,12.9232,71400.0
2013-12-16 10:55:00,17.17,17.17,17.15,17.16,42200.0,12.9232,12.9232,12.9081,12.9156,42200.0
2013-12-16 11:00:00,17.16,17.16,17.14,17.14,26100.0,12.9156,12.9156,12.9006,12.9006,26100.0
2013-12-16 11:05:00,17.15,17.15,17.14,17.15,20500.0,12.9081,12.9081,12.9006,12.9081,20500.0
2013-12-16 11:10:00,17.15,17.16,17.14,17.15,61200.0,12.9081,12.9156,12.9006,12.9081,61200.0
2013-12-16 11:15:00,17.16,17.16,17.13,17.13,48300.0,12.9156,12.9156,12.8931,12.8931,48300.0
2013-12-16 11:20:00,17.13,17.15,17.13,17.14,28300.0,12.8931,12.9081,12.8931,12.9006,28300.0
2013-12-16 11:25:00,17.15,17.17,17.14,17.17,30100.0,12.9081,12.9232,12.9006,12.9232,30100.0
2013-12-16 11:30:00,17.17,17.17,17.16,17.17,30200.0,12.9232,12.9232,12.9156,12.9232,30200.0
2013-12-16 11:35:00,17.17,17.18,17.16,17.16,68100.0,12.9232,12.9307,12.9156,12.9156,68100.0
2013-12-16 11:40:00,17.17,17.17,17.16,17.16,10500.0,12.9232,12.9232,12.9156,12.9156,10500.0
2013-12-16 11:45:00,17.16,17.19,17.16,17.18,60100.0,12.9156,12.9382,12.9156,12.9307,60100.0
2013-12-16 11:50:00,17.18,17.2,17.18,17.2,17000.0,12.9307,12.9457,12.9307,12.9457,17000.0
2013-12-16 11:55:00,17.2,17.2,17.19,17.2,46500.0,12.9457,12.9457,12.9382,12.9457,46500.0
2013-12-16 12:00:00,17.2,17.2,17.17,17.18,75200.0,12.9457,12.9457,12.9232,12.9307,75200.0
2013-12-16 12:05:00,17.18,17.18,17.15,17.18,98400.0,12.9307,12.9307,12.9081,12.9307,98400.0
2013-12-16 12:10:00,17.18,17.19,17.17,17.18,49200.0,12.9307,12.9382,12.9232,12.9307,49200.0
2013-12-16 12:15:00,17.18,17.21,17.17,17.21,63900.0,12.9307,12.9533,12.9232,12.9533,63900.0
2013-12-16 12:20:00,17.21,17.21,17.2,17.21,23400.0,12.9533,12.9533,12.9457,12.9533,23400.0
2013-12-16 12:25:00,17.21,17.23,17.2,17.23,77100.0,12.9533,12.9683,12.9457,12.9683,77100.0
2013-12-16 12:30:00,17.22,17.24,17.22,17.24,42600.0,12.9608,12.9758,12.9608,12.9758,42600.0
2013-12-16 12:35:00,17.23,17.24,17.22,17.23,306600.0,12.9683,12.9758,12.9608,12.9683,306600.0
2013-12-16 12:40:00,17.23,17.24,17.22,17.23,46800.0,12.9683,12.9758,12.9608,12.9683,46800.0
2013-12-16 12:45:00,17.24,17.24,17.23,17.24,10800.0,12.9758,12.9758,12.9683,12.9758,10800.0
2013-12-16 12:50:00,17.24,17.24,17.22,17.23,245000.0,12.9758,12.9758,12.9608,12.9683,245000.0
2013-12-16 12:55:00,17.23,17.23,17.21,17.22,36700.0,12.9683,12.9683,12.9533,12.9608,36700.0
2013-12-16 13:00:00,17.21,17.22,17.2,17.2,28200.0,12.9533,12.9608,12.9457,12.9457,28200.0
2013-12-16 13:05:00,17.2,17.21,17.19,17.2,41700.0,12.9457,12.9533,12.9382,12.9457,41700.0
2013-12-16 13:10:00,17.19,17.2,17.19,17.19,13200.0,12.9382,12.9457,12.9382,12.9382,13200.0
2013-12-16 13:15:00,17.19,17.19,17.18,17.19,21900.0,12.9382,12.9382,12.9307,12.9382,21900.0
2013-12-16 13:20:00,17.18,17.19,17.17,17.19,60100.0,12.9307,12.9382,12.9232,12.9382,60100.0
2013-12-16 13:25:00,17.19,17.2,17.18,17.19,25700.0,12.9382,12.9457,12.9307,12.9382,25700.0
2013-12-16 13:30:00,17.19,17.2,17.18,17.19,16700.0,12.9382,12.9457,12.9307,12.9382,16700.0
2013-12-16 13:35:00,17.19,17.2,17.19,17.19,16300.0,12.9382,12.9457,12.9382,12.9382,16300.0
2013-12-16 13:40:00,17.19,17.2,17.18,17.2,37600.0,12.9382,12.9457,12.9307,12.9457,37600.0
2013-12-16 13:45:00,17.19,17.2,17.19,17.2,10000.0,12.9382,12.9457,12.9382,12.9457,10000.0
2013-12-16 13:50:00,17.2,17.2,17.19,17.19,12000.0,12.9457,12.9457,12.9382,12.9382,12000.0
2013-12-16 13:55:00,17.2,17.2,17.18,17.19,105100.0,12.9457,12.9457,12.9307,12.9382,105100.0
2013-12-16 14:00:00,17.19,17.2,17.18,17.2,59500.0,12.9382,12.9457,12.9307,12.9457,59500.0
2013-12-16 14:05:00,17.2,17.22,17.19,17.21,259100.0,12.9457,12.9608,12.9382,12.9533,259100.0
2013-12-16 14:10:00,17.2,17.21,17.19,17.21,45400.0,12.9457,12.9533,12.9382,12.9533,45400.0
2013-12-16 14:15:00,17.21,17.21,17.19,17.2,34100.0,12.9533,12.9533,12.9382,12.9457,34100.0
2013-12-16 14:20:00,17.19,17.2,17.19,17.2,21100.0,12.9382,12.9457,12.9382,12.9457,21100.0
2013-12-16 14:25:00,17.2,17.2,17.19,17.2,25700.0,12.9457,12.9457,12.9382,12.9457,25700.0
2013-12-16 14:30:00,17.2,17.2,17.18,17.19,52900.0,12.9457,12.9457,12.9307,12.9382,52900.0
2013-12-16 14:35:00,17.18,17.19,17.17,17.19,71700.0,12.9307,12.9382,12.9232,12.9382,71700.0
2013-12-16 14:40:00,17.18,17.19,17.18,17.18,115200.0,12.9307,12.9382,12.9307,12.9307,115200.0
2013-12-16 14:45:00,17.18,17.18,17.17,17.17,13200.0,12.9307,12.9307,12.9232,12.9232,13200.0
2013-12-16 14:50:00,17.17,17.18,17.17,17.17,16700.0,12.9232,12.9307,12.9232,12.9232,16700.0
2013-12-16 14:55:00,17.17,17.18,17.16,17.16,136100.0,12.9232,12.9307,12.9156,12.9156,136100.0
2013-12-16 15:00:00,17.16,17.17,17.16,17.16,29500.0,12.9156,12.9232,12.9156,12.9156,29500.0
2013-12-16 15:05:00,17.16,17.18,17.16,17.17,233000.0,12.9156,12.9307,12.9156,12.9232,233000.0
2013-12-16 15:10:00,17.17,17.18,17.16,17.16,44400.0,12.9232,12.9307,12.9156,12.9156,44400.0
2013-12-16 15:15:00,17.16,17.16,17.14,17.16,149600.0,12.9156,12.9156,12.9006,12.9156,149600.0
2013-12-16 15:20:00,17.16,17.16,17.14,17.14,48900.0,12.9156,12.9156,12.9006,12.9006,48900.0
2013-12-16 15:25:00,17.15,17.16,17.14,17.16,93200.0,12.9081,12.9156,12.9006,12.9156,93200.0
2013-12-16 15:30:00,17.15,17.15,17.14,17.14,28400.0,12.9081,12.9081,12.9006,12.9006,28400.0
2013-12-16 15:35:00,17.14,17.15,17.14,17.14,76700.0,12.9006,12.9081,12.9006,12.9006,76700.0
2013-12-16 15:40:00,17.14,17.15,17.13,17.13,210200.0,12.9006,12.9081,12.8931,12.8931,210200.0
2013-12-16 15:45:00,17.13,17.13,17.12,17.13,155600.0,12.8931,12.8931,12.8855,12.8931,155600.0
2013-12-16 15:50:00,17.12,17.13,17.12,17.12,365500.0,12.8855,12.8931,12.8855,12.8855,365500.0
2013-12-16 15:55:00,17.12,17.13,17.11,17.11,703200.0,12.8855,12.8931,12.878,12.878,703200.0
2013-12-17 09:30:00,17.28,17.3,17.2,17.21,362600.0,13.006,13.021,12.9457,12.9533,362600.0
2013-12-17 09:35:00,17.21,17.24,17.18,17.18,281000.0,12.9533,12.9758,12.9307,12.9307,281000.0
2013-12-17 09:40:00,17.18,17.19,17.14,17.16,335400.0,12.9307,12.9382,12.9006,12.9156,335400.0
2013-12-17 09:45:00,17.16,17.21,17.16,17.21,208800.0,12.9156,12.9533,12.9156,12.9533,208800.0
2013-12-17 09:50:00,17.21,17.21,17.19,17.19,105000.0,12.9533,12.9533,12.9382,12.9382,105000.0
2013-12-17 09:55:00,17.19,17.2,17.18,17.19,110900.0,12.9382,12.9457,12.9307,12.9382,110900.0
2013-12-17 10:00:00,17.18,17.2,17.18,17.18,162700.0,12.9307,12.9457,12.9307,12.9307,162700.0
2013-12-17 10:05:00,17.18,17.19,17.17,17.19,76200.0,12.9307,12.9382,12.9232,12.9382,76200.0
2013-12-17 10:10:00,17.19,17.19,17.17,17.18,115100.0,12.9382,12.9382,12.9232,12.9307,115100.0
2013-12-17 10:15:00,17.19,17.19,17.14,17.16,434700.0,12.9382,12.9382,12.9006,12.9156,434700.0
2013-12-17 10:20:00,17.15,17.16,17.14,17.14,568400.0,12.9081,12.9156,12.9006,12.9006,568400.0
2013-12-17 10:25:00,17.15,17.18,17.14,17.17,164400.0,12.9081,12.9307,12.9006,12.9232,164400.0
2013-12-17 10:30:00,17.16,17.17,17.15,17.16,78800.0,12.9156,12.9232,12.9081,12.9156,78800.0
2013-12-17 10:35:00,17.16,17.18,17.15,17.16,641900.0,12.9156,12.9307,12.9081,12.9156,641900.0
2013-12-17 10:40:00,17.16,17.18,17.15,17.17,177000.0,12.9156,12.9307,12.9081,12.9232,177000.0
2013-12-17 10:45:00,17.17,17.17,17.14,17.15,116800.0,12.9232,12.9232,12.9006,12.9081,116800.0
2013-12-17 10:50:00,17.15,17.17,17.14,17.16,81200.0,12.9081,12.9232,12.9006,12.9156,81200.0
2013-12-17 10:55:00,17.17,17.18,17.15,17.17,80000.0,12.9232,12.9307,12.9081,12.9232,80000.0
2013-12-17 11:00:00,17.16,17.17,17.15,17.15,101300.0,12.9156,12.9232,12.9081,12.9081,101300.0
2013-12-17 11:05:00,17.16,17.17,17.15,17.16,53900.0,12.9156,12.9232,12.9081,12.9156,53900.0
2013-12-17 11:10:00,17.16,17.17,17.15,17.16,212300.0,12.9156,12.9232,12.9081,12.9156,212300.0
2013-12-17 11:15:00,17.16,17.16,17.15,17.16,8500.0,12.9156,12.9156,12.9081,12.9156,8500.0
2013-12-17 11:20:00,17.16,17.17,17.15,17.16,294400.0,12.9156,12.9232,12.9081,12.9156,294400.0
2013-12-17 11:25:00,17.17,17.17,17.15,17.16,377500.0,12.9232,12.9232,12.9081,12.9156,377500.0
2013-12-17 11:30:00,17.16,17.16,17.14,17.14,639300.0,12.9156,12.9156,12.9006,12.9006,639300.0
2013-12-17 11:35:00,17.14,17.16,17.13,17.16,142700.0,12.9006,12.9156,12.8931,12.9156,142700.0
2013-12-17 11:40:00,17.16,17.17,17.15,17.17,47700.0,12.9156,12.9232,12.9081,12.9232,47700.0
2013-12-17 11:45:00,17.17,17.17,17.15,17.16,152900.0,12.9232,12.9232,12.9081,12.9156,152900.0
2013-12-17 11:50:00,17.16,17.17,17.15,17.16,187700.0,12.9156,12.9232,12.9081,12.9156,187700.0
2013-12-17 11:55:00,17.16,17.17,17.16,17.16,317900.0,12.9156,12.9232,12.9156,12.9156,317900.0
2013-12-17 12:00:00,17.16,17.16,17.15,17.15,92500.0,12.9156,12.9156,12.9081,12.9081,92500.0
2013-12-17 12:05:00,17.16,17.17,17.16,17.16,101400.0,12.9156,12.9232,12.9156,12.9156,101400.0
2013-12-17 12:10:00,17.16,17.18,17.16,17.16,247600.0,12.9156,12.9307,12.9156,12.9156,247600.0
2013-12-17 12:15:00,17.17,17.18,17.16,17.16,948500.0,12.9232,12.9307,12.9156,12.9156,948500.0
2013-12-17 12:20:00,17.16,17.17,17.15,17.17,690700.0,12.9156,12.9232,12.9081,12.9232,690700.0
2013-12-17 12:25:00,17.17,17.17,17.15,17.16,58200.0,12.9232,12.9232,12.9081,12.9156,58200.0
2013-12-17 12:30:00,17.16,17.16,17.15,17.16,22500.0,12.9156,12.9156,12.9081,12.9156,22500.0
2013-12-17 12:35:00,17.15,17.17,17.14,17.16,726100.0,12.9081,12.9232,12.9006,12.9156,726100.0
2013-12-17 12:40:00,17.16,17.17,17.15,17.15,141000.0,12.9156,12.9232,12.9081,12.9081,141000.0
2013-12-17 12:45:00,17.16,17.18,17.16,17.17,267200.0,12.9156,12.9307,12.9156,12.9232,267200.0
2013-12-17 12:50:00,17.16,17.23,17.16,17.18,2023500.0,12.9156,12.9683,12.9156,12.9307,2023500.0
2013-12-17 12:55:00,17.17,17.18,17.15,17.17,403900.0,12.9232,12.9307,12.9081,12.9232,403900.0
2013-12-17 13:00:00,17.16,17.18,17.16,17.18,118200.0,12.9156,12.9307,12.9156,12.9307,118200.0
2013-12-17 13:05:00,17.17,17.18,17.16,17.17,86800.0,12.9232,12.9307,12.9156,12.9232,86800.0
2013-12-17 13:10:00,17.16,17.18,17.16,17.17,200700.0,12.9156,12.9307,12.9156,12.9232,200700.0
2013-12-17 13:15:00,17.18,17.18,17.16,17.16,86100.0,12.9307,12.9307,12.9156,12.9156,86100.0
2013-12-17 13:20:00,17.17,17.18,17.16,17.18,55900.0,12.9232,12.9307,12.9156,12.9307,55900.0
2013-12-17 13:25:00,17.18,17.19,17.17,17.19,83500.0,12.9307,12.9382,12.9232,12.9382,83500.0
2013-12-17 13:30:00,17.18,17.19,17.18,17.18,45400.0,12.9307,12.9382,12.9307,12.9307,45400.0
2013-12-17 13:35:00,17.18,17.18,17.17,17.18,31200.0,12.9307,12.9307,12.9232,12.9307,31200.0
2013-12-17 13:40:00,17.18,17.18,17.17,17.17,23000.0,12.9307,12.9307,12.9232,12.9232,23000.0
2013-12-17 13:45:00,17.17,17.18,17.17,17.17,53200.0,12.9232,12.9307,12.9232,12.9232,53200.0
2013-12-17 13:50:00,17.18,17.18,17.16,17.17,222000.0,12.9307,12.9307,12.9156,12.9232,222000.0
2013-12-17 13:55:00,17.17,17.19,17.17,17.18,151200.0,12.9232,12.9382,12.9232,12.9307,151200.0
2013-12-17 14:00:00,17.18,17.19,17.18,17.19,26300.0,12.9307,12.9382,12.9307,12.9382,26300.0
2013-12-17 14:05:00,17.19,17.2,17.18,17.19,93700.0,12.9382,12.9457,12.9307,12.9382,93700.0
2013-12-17 14:10:00,17.19,17.21,17.19,17.2,221400.0,12.9382,12.9533,12.9382,12.9457,221400.0
2013-12-17 14:15:00,17.19,17.2,17.19,17.2,100700.0,12.9382,12.9457,12.9382,12.9457,100700.0
2013-12-17 14:20:00,17.2,17.2,17.19,17.19,21400.0,12.9457,12.9457,12.9382,12.9382,21400.0
2013-12-17 14:25:00,17.19,17.2,17.18,17.18,1253700.0,12.9382,12.9457,12.9307,12.9307,1253700.0
2013-12-17 14:30:00,17.18,17.19,17.16,17.17,269400.0,12.9307,12.9382,12.9156,12.9232,269400.0
2013-12-17 14:35:00,17.16,17.17,17.15,17.16,512200.0,12.9156,12.9232,12.9081,12.9156,512200.0
2013-12-17 14:40:00,17.16,17.17,17.15,17.16,147000.0,12.9156,12.9232,12.9081,12.9156,147000.0
2013-12-17 14:45:00,17.16,17.17,17.16,17.16,125000.0,12.9156,12.9232,12.9156,12.9156,125000.0
2013-12-17 14:50:00,17.17,17.17,17.15,17.15,124300.0,12.9232,12.9232,12.9081,12.9081,124300.0
2013-12-17 14:55:00,17.16,17.17,17.15,17.16,216600.0,12.9156,12.9232,12.9081,12.9156,216600.0
2013-12-17 15:00:00,17.16,17.17,17.14,17.17,356600.0,12.9156,12.9232,12.9006,12.9232,356600.0
2013-12-17 15:05:00,17.16,17.17,17.15,17.15,839200.0,12.9156,12.9232,12.9081,12.9081,839200.0
2013-12-17 15:10:00,17.16,17.16,17.15,17.16,234100.0,12.9156,12.9156,12.9081,12.9156,234100.0
2013-12-17 15:15:00,17.16,17.17,17.15,17.16,128100.0,12.9156,12.9232,12.9081,12.9156,128100.0
2013-12-17 15:20:00,17.16,17.17,17.15,17.15,331700.0,12.9156,12.9232,12.9081,12.9081,331700.0
2013-12-17 15:25:00,17.15,17.17,17.15,17.16,392600.0,12.9081,12.9232,12.9081,12.9156,392600.0
2013-12-17 15:30:00,17.16,17.18,17.15,17.16,822600.0,12.9156,12.9307,12.9081,12.9156,822600.0
2013-12-17 15:35:00,17.17,17.17,17.15,17.16,456600.0,12.9232,12.9232,12.9081,12.9156,456600.0
2013-12-17 15:40:00,17.16,17.16,17.12,17.14,460500.0,12.9156,12.9156,12.8855,12.9006,460500.0
2013-12-17 15:45:00,17.14,17.15,17.12,17.14,465200.0,12.9006,12.9081,12.8855,12.9006,465200.0
2013-12-17 15:50:00,17.13,17.14,17.12,17.13,419500.0,12.8931,12.9006,12.8855,12.8931,419500.0
2013-12-17 15:55:00,17.12,17.15,17.07,17.07,2217200.0,12.8855,12.9081,12.8479,12.8479,2217200.0
2013-12-18 09:30:00,17.0,17.03,16.92,16.94,321400.0,12.7952,12.8178,12.735,12.75,321400.0
2013-12-18 09:35:00,16.94,17.02,16.94,16.98,705400.0,12.75,12.8103,12.75,12.7802,705400.0
2013-12-18 09:40:00,16.96,16.98,16.96,16.96,162800.0,12.7651,12.7802,12.7651,12.7651,162800.0
2013-12-18 09:45:00,16.96,16.96,16.85,16.86,377500.0,12.7651,12.7651,12.6823,12.6898,377500.0
2013-12-18 09:50:00,16.86,16.92,16.86,16.87,195300.0,12.6898,12.735,12.6898,12.6974,195300.0
2013-12-18 09:55:00,16.87,16.87,16.82,16.83,467300.0,12.6974,12.6974,12.6597,12.6673,467300.0
2013-12-18 10:00:00,16.82,16.85,16.81,16.85,124800.0,12.6597,12.6823,12.6522,12.6823,124800.0
2013-12-18 10:05:00,16.85,16.85,16.82,16.83,274700.0,12.6823,12.6823,12.6597,12.6673,274700.0
2013-12-18 10:10:00,16.83,16.85,16.83,16.85,180000.0,12.6673,12.6823,12.6673,12.6823,180000.0
2013-12-18 10:15:00,16.85,16.85,16.83,16.83,76800.0,12.6823,12.6823,12.6673,12.6673,76800.0
2013-12-18 10:20:00,16.84,16.87,16.83,16.85,391800.0,12.6748,12.6974,12.6673,12.6823,391800.0
2013-12-18 10:25:00,16.86,16.87,16.84,16.84,458200.0,12.6898,12.6974,12.6748,12.6748,458200.0
2013-12-18 10:30:00,16.85,16.87,16.83,16.83,180600.0,12.6823,12.6974,12.6673,12.6673,180600.0
2013-12-18 10:35:00,16.84,16.84,16.83,16.83,545200.0,12.6748,12.6748,12.6673,12.6673,545200.0
2013-12-18 10:40:00,16.83,16.84,16.8,16.8,155100.0,12.6673,12.6748,12.6447,12.6447,155100.0
2013-12-18 10:45:00,16.8,16.81,16.77,16.78,121400.0,12.6447,12.6522,12.6221,12.6296,121400.0
2013-12-18 10:50:00,16.79,16.79,16.75,16.76,267100.0,12.6371,12.6371,12.607,12.6146,267100.0
2013-12-18 10:55:00,16.76,16.78,16.74,16.78,131600.0,12.6146,12.6296,12.5995,12.6296,131600.0
2013-12-18 11:00:00,16.78,16.78,16.73,16.75,512000.0,12.6296,12.6296,12.592,12.607,512000.0
2013-12-18 11:05:00,16.75,16.8,16.74,16.8,108300.0,12.607,12.6447,12.5995,12.6447,108300.0
2013-12-18 11:10:00,16.8,16.8,16.77,16.79,186500.0,12.6447,12.6447,12.6221,12.6371,186500.0
2013-12-18 11:15:00,16.79,16.81,16.79,16.81,55800.0,12.6371,12.6522,12.6371,12.6522,55800.0
2013-12-18 11:20:00,16.81,16.83,16.8,16.82,99300.0,12.6522,12.6673,12.6447,12.6597,99300.0
2013-12-18 11:25:00,16.81,16.82,16.81,16.82,30300.0,12.6522,12.6597,12.6522,12.6597,30300.0
2013-12-18 11:30:00,16.82,16.84,16.8,16.84,377300.0,12.6597,12.6748,12.6447,12.6748,377300.0
2013-12-18 11:35:00,16.84,16.84,16.83,16.84,517700.0,12.6748,12.6748,12.6673,12.6748,517700.0
2013-12-18 11:40:00,16.83,16.84,16.81,16.81,61000.0,12.6673,12.6748,12.6522,12.6522,61000.0
2013-12-18 11:45:00,16.81,16.82,16.79,16.79,126700.0,12.6522,12.6597,12.6371,12.6371,126700.0
2013-12-18 11:50:00,16.79,16.81,16.78,16.79,242300.0,12.6371,12.6522,12.6296,12.6371,242300.0
2013-12-18 11:55:00,16.8,16.84,16.79,16.82,147100.0,12.6447,12.6748,12.6371,12.6597,147100.0
2013-12-18 12:00:00,16.81,16.82,16.8,16.81,33500.0,12.6522,12.6597,12.6447,12.6522,33500.0
2013-12-18 12:05:00,16.81,16.82,16.8,16.81,86400.0,12.6522,12.6597,12.6447,12.6522,86400.0
2013-12-18 12:10:00,16.8,16.8,16.79,16.79,97300.0,12.6447,12.6447,12.6371,12.6371,97300.0
2013-12-18 12:15:00,16.8,16.8,16.79,16.8,86400.0,12.6447,12.6447,12.6371,12.6447,86400.0
2013-12-18 12:20:00,16.8,16.8,16.75,16.76,223900.0,12.6447,12.6447,12.607,12.6146,223900.0
2013-12-18 12:25:00,16.75,16.79,16.75,16.78,171800.0,12.607,12.6371,12.607,12.6296,171800.0
2013-12-18 12:30:00,16.79,16.79,16.78,16.79,29800.0,12.6371,12.6371,12.6296,12.6371,29800.0
2013-12-18 12:35:00,16.79,16.79,16.78,16.79,33900.0,12.6371,12.6371,12.6296,12.6371,33900.0
2013-12-18 12:40:00,16.79,16.79,16.78,16.79,33700.0,12.6371,12.6371,12.6296,12.6371,33700.0
2013-12-18 12:45:00,16.79,16.79,16.77,16.78,104400.0,12.6371,12.6371,12.6221,12.6296,104400.0
2013-12-18 12:50:00,16.77,16.78,16.76,16.76,353700.0,12.6221,12.6296,12.6146,12.6146,353700.0
2013-12-18 12:55:00,16.77,16.77,16.75,16.75,84000.0,12.6221,12.6221,12.607,12.607,84000.0
2013-12-18 13:00:00,16.76,16.76,16.74,16.74,90400.0,12.6146,12.6146,12.5995,12.5995,90400.0
2013-12-18 13:05:00,16.74,16.75,16.74,16.74,202400.0,12.5995,12.607,12.5995,12.5995,202400.0
2013-12-18 13:10:00,16.75,16.75,16.72,16.72,100500.0,12.607,12.607,12.5845,12.5845,100500.0
2013-12-18 13:15:00,16.73,16.73,16.72,16.72,58100.0,12.592,12.592,12.5845,12.5845,58100.0
2013-12-18 13:20:00,16.73,16.73,16.72,16.73,43500.0,12.592,12.592,12.5845,12.592,43500.0
2013-12-18 13:25:00,16.72,16.75,16.72,16.75,108900.0,12.5845,12.607,12.5845,12.607,108900.0
2013-12-18 13:30:00,16.75,16.75,16.74,16.75,54700.0,12.607,12.607,12.5995,12.607,54700.0
2013-12-18 13:35:00,16.74,16.75,16.73,16.73,73200.0,12.5995,12.607,12.592,12.592,73200.0
2013-12-18 13:40:00,16.73,16.74,16.69,16.71,716400.0,12.592,12.5995,12.5619,12.5769,716400.0
2013-12-18 13:45:00,16.71,16.72,16.71,16.71,66600.0,12.5769,12.5845,12.5769,12.5769,66600.0
2013-12-18 13:50:00,16.71,16.73,16.71,16.73,55300.0,12.5769,12.592,12.5769,12.592,55300.0
2013-12-18 13:55:00,16.73,16.75,16.72,16.74,163600.0,12.592,12.607,12.5845,12.5995,163600.0
2013-12-18 14:00:00,16.73,16.82,16.68,16.79,412800.0,12.592,12.6597,12.5544,12.6371,412800.0
2013-12-18 14:05:00,16.78,16.91,16.78,16.88,491400.0,12.6296,12.7275,12.6296,12.7049,491400.0
2013-12-18 14:10:00,16.88,16.89,16.82,16.82,162600.0,12.7049,12.7124,12.6597,12.6597,162600.0
2013-12-18 14:15:00,16.82,16.88,16.82,16.88,120000.0,12.6597,12.7049,12.6597,12.7049,120000.0
2013-12-18 14:20:00,16.89,16.89,16.86,16.88,170200.0,12.7124,12.7124,12.6898,12.7049,170200.0
2013-12-18 14:25:00,16.88,16.89,16.86,16.88,91000.0,12.7049,12.7124,12.6898,12.7049,91000.0
2013-12-18 14:30:00,16.88,16.94,16.88,16.94,142400.0,12.7049,12.75,12.7049,12.75,142400.0
2013-12-18 14:35:00,16.94,17.03,16.93,17.02,208600.0,12.75,12.8178,12.7425,12.8103,208600.0
2013-12-18 14:40:00,17.01,17.01,16.96,16.99,217300.0,12.8027,12.8027,12.7651,12.7877,217300.0
2013-12-18 14:45:00,16.98,16.99,16.95,16.95,141400.0,12.7802,12.7877,12.7576,12.7576,141400.0
2013-12-18 14:50:00,16.94,16.96,16.92,16.96,148400.0,12.75,12.7651,12.735,12.7651,148400.0
2013-12-18 14:55:00,16.95,16.97,16.94,16.97,59800.0,12.7576,12.7726,12.75,12.7726,59800.0
2013-12-18 15:00:00,16.96,16.98,16.95,16.98,175000.0,12.7651,12.7802,12.7576,12.7802,175000.0
2013-12-18 15:05:00,16.97,16.99,16.97,16.99,73300.0,12.7726,12.7877,12.7726,12.7877,73300.0
2013-12-18 15:10:00,16.98,17.04,16.98,17.04,188600.0,12.7802,12.8253,12.7802,12.8253,188600.0
2013-12-18 15:15:00,17.03,17.04,17.0,17.0,66400.0,12.8178,12.8253,12.7952,12.7952,66400.0
2013-12-18 15:20:00,17.01,17.04,17.0,17.03,172800.0,12.8027,12.8253,12.7952,12.8178,172800.0
2013-12-18 15:25:00,17.02,17.03,17.01,17.03,184900.0,12.8103,12.8178,12.8027,12.8178,184900.0
2013-12-18 15:30:00,17.03,17.04,16.99,17.0,222800.0,12.8178,12.8253,12.7877,12.7952,222800.0
2013-12-18 15:35:00,17.0,17.04,17.0,17.04,127700.0,12.7952,12.8253,12.7952,12.8253,127700.0
2013-12-18 15:40:00,17.04,17.05,17.0,17.01,289400.0,12.8253,12.8328,12.7952,12.8027,289400.0
2013-12-18 15:45:00,17.02,17.03,16.99,16.99,338300.0,12.8103,12.8178,12.7877,12.7877,338300.0
2013-12-18 15:50:00,17.0,17.01,16.99,16.99,528600.0,12.7952,12.8027,12.7877,12.7877,528600.0
2013-12-18 15:55:00,17.0,17.02,16.98,17.0,1453800.0,12.7952,12.8103,12.7802,12.7952,1453800.0
2013-12-19 09:30:00,17.01,17.01,16.9,16.94,227000.0,12.8027,12.8027,12.7199,12.75,227000.0
2013-12-19 09:35:00,16.94,16.99,16.93,16.98,132800.0,12.75,12.7877,12.7425,12.7802,132800.0
2013-12-19 09:40:00,16.99,17.03,16.98,16.99,104700.0,12.7877,12.8178,12.7802,12.7877,104700.0
2013-12-19 09:45:00,16.99,17.01,16.98,17.0,221200.0,12.7877,12.8027,12.7802,12.7952,221200.0
2013-12-19 09:50:00,17.0,17.0,16.96,16.96,402200.0,12.7952,12.7952,12.7651,12.7651,402200.0
2013-12-19 09:55:00,16.96,17.01,16.96,17.0,225000.0,12.7651,12.8027,12.7651,12.7952,225000.0
2013-12-19 10:00:00,17.0,17.0,16.95,16.96,210900.0,12.7952,12.7952,12.7576,12.7651,210900.0
2013-12-19 10:05:00,16.96,16.96,16.92,16.94,236200.0,12.7651,12.7651,12.735,12.75,236200.0
2013-12-19 10:10:00,16.93,16.94,16.91,16.91,123300.0,12.7425,12.75,12.7275,12.7275,123300.0
2013-12-19 10:15:00,16.91,16.95,16.91,16.95,137900.0,12.7275,12.7576,12.7275,12.7576,137900.0
2013-12-19 10:20:00,16.95,16.96,16.94,16.96,133100.0,12.7576,12.7651,12.75,12.7651,133100.0
2013-12-19 10:25:00,16.96,16.99,16.96,16.98,196800.0,12.7651,12.7877,12.7651,12.7802,196800.0
2013-12-19 10:30:00,16.99,16.99,16.96,16.96,61300.0,12.7877,12.7877,12.7651,12.7651,61300.0
2013-12-19 10:35:00,16.97,16.97,16.94,16.94,46900.0,12.7726,12.7726,12.75,12.75,46900.0
2013-12-19 10:40:00,16.95,17.0,16.94,17.0,75300.0,12.7576,12.7952,12.75,12.7952,75300.0
2013-12-19 10:45:00,17.01,17.02,16.99,17.0,125400.0,12.8027,12.8103,12.7877,12.7952,125400.0
2013-12-19 10:50:00,17.0,17.01,16.99,17.01,45100.0,12.7952,12.8027,12.7877,12.8027,45100.0
2013-12-19 10:55:00,17.01,17.01,16.98,17.0,115200.0,12.8027,12.8027,12.7802,12.7952,115200.0
2013-12-19 11:00:00,17.01,17.01,17.0,17.0,26100.0,12.8027,12.8027,12.7952,12.7952,26100.0
2013-12-19 11:05:00,17.01,17.01,16.99,16.99,95300.0,12.8027,12.8027,12.7877,12.7877,95300.0
2013-12-19 11:10:00,17.0,17.02,16.99,17.01,49200.0,12.7952,12.8103,12.7877,12.8027,49200.0
2013-12-19 11:15:00,17.02,17.02,16.99,17.0,143000.0,12.8103,12.8103,12.7877,12.7952,143000.0
2013-12-19 11:20:00,17.0,17.0,16.99,17.0,6600.0,12.7952,12.7952,12.7877,12.7952,6600.0
2013-12-19 11:25:00,16.99,17.01,16.99,17.0,38700.0,12.7877,12.8027,12.7877,12.7952,38700.0
2013-12-19 11:30:00,17.01,17.03,17.0,17.03,53700.0,12.8027,12.8178,12.7952,12.8178,53700.0
2013-12-19 11:35:00,17.03,17.04,17.02,17.03,52500.0,12.8178,12.8253,12.8103,12.8178,52500.0
2013-12-19 11:40:00,17.03,17.03,17.01,17.01,70000.0,12.8178,12.8178,12.8027,12.8027,70000.0
2013-12-19 11:45:00,17.01,17.03,17.0,17.02,185800.0,12.8027,12.8178,12.7952,12.8103,185800.0
2013-12-19 11:50:00,17.01,17.02,17.0,17.01,50600.0,12.8027,12.8103,12.7952,12.8027,50600.0
2013-12-19 11:55:00,17.01,17.02,17.01,17.02,33300.0,12.8027,12.8103,12.8027,12.8103,33300.0
2013-12-19 12:00:00,17.02,17.02,17.01,17.01,20300.0,12.8103,12.8103,12.8027,12.8027,20300.0
2013-12-19 12:05:00,17.02,17.02,17.01,17.02,17100.0,12.8103,12.8103,12.8027,12.8103,17100.0
2013-12-19 12:10:00,17.02,17.03,17.01,17.02,103800.0,12.8103,12.8178,12.8027,12.8103,103800.0
2013-12-19 12:15:00,17.02,17.03,17.01,17.02,104200.0,12.8103,12.8178,12.8027,12.8103,104200.0
2013-12-19 12:20:00,17.03,17.03,17.02,17.03,8900.0,12.8178,12.8178,12.8103,12.8178,8900.0
2013-12-19 12:25:00,17.03,17.03,17.02,17.03,33600.0,12.8178,12.8178,12.8103,12.8178,33600.0
2013-12-19 12:30:00,17.03,17.03,17.02,17.03,17200.0,12.8178,12.8178,12.8103,12.8178,17200.0
2013-12-19 12:35:00,17.03,17.03,17.02,17.02,27600.0,12.8178,12.8178,12.8103,12.8103,27600.0
2013-12-19 12:40:00,17.02,17.03,17.02,17.03,65800.0,12.8103,12.8178,12.8103,12.8178,65800.0
2013-12-19 12:45:00,17.03,17.03,17.02,17.03,38800.0,12.8178,12.8178,12.8103,12.8178,38800.0
2013-12-19 12:50:00,17.03,17.04,17.02,17.03,103200.0,12.8178,12.8253,12.8103,12.8178,103200.0
2013-12-19 12:55:00,17.03,17.04,17.03,17.03,15200.0,12.8178,12.8253,12.8178,12.8178,15200.0
2013-12-19 13:00:00,17.03,17.04,17.01,17.02,122800.0,12.8178,12.8253,12.8027,12.8103,122800.0
2013-12-19 13:05:00,17.02,17.04,17.01,17.03,52600.0,12.8103,12.8253,12.8027,12.8178,52600.0
2013-12-19 13:10:00,17.04,17.04,17.02,17.02,43100.0,12.8253,12.8253,12.8103,12.8103,43100.0
2013-12-19 13:15:00,17.02,17.04,17.02,17.03,29800.0,12.8103,12.8253,12.8103,12.8178,29800.0
2013-12-19 13:20:00,17.03,17.04,17.02,17.02,218600.0,12.8178,12.8253,12.8103,12.8103,218600.0
2013-12-19 13:25:00,17.03,17.03,17.02,17.02,14300.0,12.8178,12.8178,12.8103,12.8103,14300.0
2013-12-19 13:30:00,17.02,17.04,17.02,17.04,45200.0,12.8103,12.8253,12.8103,12.8253,45200.0
2013-12-19 13:35:00,17.04,17.04,17.03,17.04,13600.0,12.8253,12.8253,12.8178,12.8253,13600.0
2013-12-19 13:40:00,17.04,17.05,17.04,17.04,17600.0,12.8253,12.8328,12.8253,12.8253,17600.0
2013-12-19 13:45:00,17.05,17.05,17.03,17.03,73000.0,12.8328,12.8328,12.8178,12.8178,73000.0
2013-12-19 13:50:00,17.04,17.05,17.04,17.05,25300.0,12.8253,12.8328,12.8253,12.8328,25300.0
2013-12-19 13:55:00,17.05,17.05,17.04,17.05,14000.0,12.8328,12.8328,12.8253,12.8328,14000.0
2013-12-19 14:00:00,17.05,17.06,17.04,17.05,185500.0,12.8328,12.8404,12.8253,12.8328,185500.0
2013-12-19 14:05:00,17.05,17.07,17.04,17.07,41200.0,12.8328,12.8479,12.8253,12.8479,41200.0
2013-12-19 14:10:00,17.07,17.07,17.06,17.07,93500.0,12.8479,12.8479,12.8404,12.8479,93500.0
2013-12-19 14:15:00,17.06,17.07,17.06,17.07,11800.0,12.8404,12.8479,12.8404,12.8479,11800.0
2013-12-19 14:20:00,17.07,17.07,17.03,17.04,147700.0,12.8479,12.8479,12.8178,12.8253,147700.0
2013-12-19 14:25:00,17.04,17.05,17.03,17.04,141100.0,12.8253,12.8328,12.8178,12.8253,141100.0
2013-12-19 14:30:00,17.04,17.04,17.03,17.04,23800.0,12.8253,12.8253,12.8178,12.8253,23800.0
2013-12-19 14:35:00,17.04,17.04,17.03,17.04,11400.0,12.8253,12.8253,12.8178,12.8253,11400.0
2013-12-19 14:40:00,17.03,17.05,17.03,17.04,190500.0,12.8178,12.8328,12.8178,12.8253,190500.0
2013-12-19 14:45:00,17.04,17.06,17.03,17.06,115000.0,12.8253,12.8404,12.8178,12.8404,115000.0
2013-12-19 14:50:00,17.06,17.06,17.03,17.04,148200.0,12.8404,12.8404,12.8178,12.8253,148200.0
2013-12-19 14:55:00,17.04,17.06,17.03,17.06,26500.0,12.8253,12.8404,12.8178,12.8404,26500.0
2013-12-19 15:00:00,17.05,17.08,17.05,17.08,151100.0,12.8328,12.8554,12.8328,12.8554,151100.0
2013-12-19 15:05:00,17.08,17.08,17.07,17.08,53900.0,12.8554,12.8554,12.8479,12.8554,53900.0
2013-12-19 15:10:00,17.08,17.08,17.07,17.08,31900.0,12.8554,12.8554,12.8479,12.8554,31900.0
2013-12-19 15:15:00,17.07,17.08,17.07,17.08,149300.0,12.8479,12.8554,12.8479,12.8554,149300.0
2013-12-19 15:20:00,17.07,17.08,17.07,17.08,46600.0,12.8479,12.8554,12.8479,12.8554,46600.0
2013-12-19 15:25:00,17.07,17.08,17.05,17.05,244800.0,12.8479,12.8554,12.8328,12.8328,244800.0
2013-12-19 15:30:00,17.05,17.06,17.05,17.05,34900.0,12.8328,12.8404,12.8328,12.8328,34900.0
2013-12-19 15:35:00,17.05,17.07,17.05,17.07,50400.0,12.8328,12.8479,12.8328,12.8479,50400.0
2013-12-19 15:40:00,17.07,17.09,17.04,17.05,222500.0,12.8479,12.8629,12.8253,12.8328,222500.0
2013-12-19 15:45:00,17.04,17.06,17.03,17.05,160900.0,12.8253,12.8404,12.8178,12.8328,160900.0
2013-12-19 15:50:00,17.06,17.07,17.02,17.04,492700.0,12.8404,12.8479,12.8103,12.8253,492700.0
2013-12-19 15:55:00,17.03,17.07,17.03,17.06,453100.0,12.8178,12.8479,12.8178,12.8404,453100.0
2013-12-20 09:30:00,16.93,16.99,16.87,16.98,369500.0,12.7425,12.7877,12.6974,12.7802,369500.0
2013-12-20 09:35:00,16.97,16.99,16.97,16.98,81300.0,12.7726,12.7877,12.7726,12.7802,81300.0
2013-12-20 09:40:00,16.97,16.98,16.97,16.98,33900.0,12.7726,12.7802,12.7726,12.7802,33900.0
2013-12-20 09:45:00,16.98,17.02,16.98,17.02,61400.0,12.7802,12.8103,12.7802,12.8103,61400.0
2013-12-20 09:50:00,17.02,17.03,17.01,17.02,99900.0,12.8103,12.8178,12.8027,12.8103,99900.0
2013-12-20 09:55:00,17.02,17.04,17.01,17.01,118700.0,12.8103,12.8253,12.8027,12.8027,118700.0
2013-12-20 10:00:00,17.02,17.03,17.01,17.02,66200.0,12.8103,12.8178,12.8027,12.8103,66200.0
2013-12-20 10:05:00,17.02,17.08,17.02,17.07,131100.0,12.8103,12.8554,12.8103,12.8479,131100.0
2013-12-20 10:10:00,17.07,17.07,17.04,17.06,65600.0,12.8479,12.8479,12.8253,12.8404,65600.0
2013-12-20 10:15:00,17.06,17.1,17.06,17.09,95300.0,12.8404,12.8705,12.8404,12.8629,95300.0
2013-12-20 10:20:00,17.1,17.1,17.08,17.08,66300.0,12.8705,12.8705,12.8554,12.8554,66300.0
2013-12-20 10:25:00,17.09,17.09,17.06,17.07,91100.0,12.8629,12.8629,12.8404,12.8479,91100.0
2013-12-20 10:30:00,17.08,17.09,17.07,17.09,99100.0,12.8554,12.8629,12.8479,12.8629,99100.0
2013-12-20 10:35:00,17.09,17.09,17.08,17.08,26900.0,12.8629,12.8629,12.8554,12.8554,26900.0
2013-12-20 10:40:00,17.08,17.09,17.08,17.09,50600.0,12.8554,12.8629,12.8554,12.8629,50600.0
2013-12-20 10:45:00,17.08,17.09,17.05,17.05,61100.0,12.8554,12.8629,12.8328,12.8328,61100.0
2013-12-20 10:50:00,17.05,17.06,17.05,17.05,60100.0,12.8328,12.8404,12.8328,12.8328,60100.0
2013-12-20 10:55:00,17.05,17.06,17.05,17.05,23300.0,12.8328,12.8404,12.8328,12.8328,23300.0
2013-12-20 11:00:00,17.06,17.1,17.04,17.1,204400.0,12.8404,12.8705,12.8253,12.8705,204400.0
2013-12-20 11:05:00,17.1,17.12,17.09,17.12,71000.0,12.8705,12.8855,12.8629,12.8855,71000.0
2013-12-20 11:10:00,17.12,17.14,17.1,17.11,110200.0,12.8855,12.9006,12.8705,12.878,110200.0
2013-12-20 11:15:00,17.11,17.11,17.09,17.1,41400.0,12.878,12.878,12.8629,12.8705,41400.0
2013-12-20 11:20:00,17.09,17.1,17.09,17.1,12400.0,12.8629,12.8705,12.8629,12.8705,12400.0
2013-12-20 11:25:00,17.1,17.1,17.08,17.08,23000.0,12.8705,12.8705,12.8554,12.8554,23000.0
2013-12-20 11:30:00,17.08,17.09,17.08,17.09,9200.0,12.8554,12.8629,12.8554,12.8629,9200.0
2013-12-20 11:35:00,17.08,17.09,17.08,17.09,32300.0,12.8554,12.8629,12.8554,12.8629,32300.0
2013-12-20 11:40:00,17.08,17.09,17.08,17.09,11300.0,12.8554,12.8629,12.8554,12.8629,11300.0
2013-12-20 11:45:00,17.08,17.09,17.06,17.06,55600.0,12.8554,12.8629,12.8404,12.8404,55600.0
2013-12-20 11:50:00,17.06,17.09,17.06,17.09,117600.0,12.8404,12.8629,12.8404,12.8629,117600.0
2013-12-20 11:55:00,17.09,17.09,17.08,17.09,10900.0,12.8629,12.8629,12.8554,12.8629,10900.0
2013-12-20 12:00:00,17.09,17.09,17.08,17.09,11400.0,12.8629,12.8629,12.8554,12.8629,11400.0
2013-12-20 12:05:00,17.09,17.09,17.08,17.09,18400.0,12.8629,12.8629,12.8554,12.8629,18400.0
2013-12-20 12:10:00,17.09,17.09,17.05,17.06,115600.0,12.8629,12.8629,12.8328,12.8404,115600.0
2013-12-20 12:15:00,17.05,17.06,17.05,17.05,42400.0,12.8328,12.8404,12.8328,12.8328,42400.0
2013-12-20 12:20:00,17.05,17.06,17.03,17.04,68100.0,12.8328,12.8404,12.8178,12.8253,68100.0
2013-12-20 12:25:00,17.04,17.04,17.03,17.04,24600.0,12.8253,12.8253,12.8178,12.8253,24600.0
2013-12-20 12:30:00,17.04,17.04,17.03,17.03,19500.0,12.8253,12.8253,12.8178,12.8178,19500.0
2013-12-20 12:35:00,17.04,17.04,17.03,17.04,16700.0,12.8253,12.8253,12.8178,12.8253,16700.0
2013-12-20 12:40:00,17.04,17.04,17.03,17.04,18400.0,12.8253,12.8253,12.8178,12.8253,18400.0
2013-12-20 12:45:00,17.04,17.04,17.01,17.01,76300.0,12.8253,12.8253,12.8027,12.8027,76300.0
2013-12-20 12:50:00,17.01,17.02,17.01,17.01,19500.0,12.8027,12.8103,12.8027,12.8027,19500.0
2013-12-20 12:55:00,17.02,17.03,17.01,17.01,76000.0,12.8103,12.8178,12.8027,12.8027,76000.0
2013-12-20 13:00:00,17.01,17.02,17.01,17.02,12600.0,12.8027,12.8103,12.8027,12.8103,12600.0
2013-12-20 13:05:00,17.02,17.02,17.01,17.01,12300.0,12.8103,12.8103,12.8027,12.8027,12300.0
2013-12-20 13:10:00,17.02,17.03,17.01,17.02,59500.0,12.8103,12.8178,12.8027,12.8103,59500.0
2013-12-20 13:15:00,17.03,17.05,17.02,17.05,62700.0,12.8178,12.8328,12.8103,12.8328,62700.0
2013-12-20 13:20:00,17.05,17.05,17.04,17.05,15300.0,12.8328,12.8328,12.8253,12.8328,15300.0
2013-12-20 13:25:00,17.05,17.05,17.03,17.03,76200.0,12.8328,12.8328,12.8178,12.8178,76200.0
2013-12-20 13:30:00,17.04,17.04,17.02,17.03,36400.0,12.8253,12.8253,12.8103,12.8178,36400.0
2013-12-20 13:35:00,17.03,17.03,17.02,17.03,20700.0,12.8178,12.8178,12.8103,12.8178,20700.0
2013-12-20 13:40:00,17.03,17.03,17.02,17.02,18900.0,12.8178,12.8178,12.8103,12.8103,18900.0
2013-12-20 13:45:00,17.03,17.03,17.01,17.01,63600.0,12.8178,12.8178,12.8027,12.8027,63600.0
2013-12-20 13:50:00,17.01,17.02,17.01,17.01,20000.0,12.8027,12.8103,12.8027,12.8027,20000.0
2013-12-20 13:55:00,17.01,17.02,17.01,17.02,19400.0,12.8027,12.8103,12.8027,12.8103,19400.0
2013-12-20 14:00:00,17.02,17.02,17.01,17.02,20200.0,12.8103,12.8103,12.8027,12.8103,20200.0
2013-12-20 14:05:00,17.01,17.02,17.01,17.02,20500.0,12.8027,12.8103,12.8027,12.8103,20500.0
2013-12-20 14:10:00,17.02,17.02,17.01,17.02,72600.0,12.8103,12.8103,12.8027,12.8103,72600.0
2013-12-20 14:15:00,17.01,17.03,17.01,17.03,94100.0,12.8027,12.8178,12.8027,12.8178,94100.0
2013-12-20 14:20:00,17.03,17.03,17.02,17.03,14500.0,12.8178,12.8178,12.8103,12.8178,14500.0
2013-12-20 14:25:00,17.03,17.03,17.01,17.02,40400.0,12.8178,12.8178,12.8027,12.8103,40400.0
2013-12-20 14:30:00,17.01,17.04,17.01,17.04,112600.0,12.8027,12.8253,12.8027,12.8253,112600.0
2013-12-20 14:35:00,17.04,17.04,17.01,17.02,137300.0,12.8253,12.8253,12.8027,12.8103,137300.0
2013-12-20 14:40:00,17.02,17.03,17.02,17.02,16400.0,12.8103,12.8178,12.8103,12.8103,16400.0
2013-12-20 14:45:00,17.02,17.05,17.02,17.05,107800.0,12.8103,12.8328,12.8103,12.8328,107800.0
2013-12-20 14:50:00,17.05,17.05,17.03,17.04,57500.0,12.8328,12.8328,12.8178,12.8253,57500.0
2013-12-20 14:55:00,17.03,17.04,17.03,17.04,18900.0,12.8178,12.8253,12.8178,12.8253,18900.0
2013-12-20 15:00:00,17.03,17.04,17.02,17.03,80200.0,12.8178,12.8253,12.8103,12.8178,80200.0
2013-12-20 15:05:00,17.03,17.06,17.02,17.05,130200.0,12.8178,12.8404,12.8103,12.8328,130200.0
2013-12-20 15:10:00,17.06,17.06,17.04,17.04,76900.0,12.8404,12.8404,12.8253,12.8253,76900.0
2013-12-20 15:15:00,17.04,17.06,17.04,17.05,84400.0,12.8253,12.8404,12.8253,12.8328,84400.0
2013-12-20 15:20:00,17.05,17.05,17.03,17.04,78300.0,12.8328,12.8328,12.8178,12.8253,78300.0
2013-12-20 15:25:00,17.04,17.04,17.01,17.02,218400.0,12.8253,12.8253,12.8027,12.8103,218400.0
2013-12-20 15:30:00,17.02,17.04,17.01,17.03,136200.0,12.8103,12.8253,12.8027,12.8178,136200.0
2013-12-20 15:35:00,17.04,17.04,17.01,17.03,186800.0,12.8253,12.8253,12.8027,12.8178,186800.0
2013-12-20 15:40:00,17.03,17.04,17.01,17.02,200800.0,12.8178,12.8253,12.8027,12.8103,200800.0
2013-12-20 15:45:00,17.01,17.02,16.98,16.99,334900.0,12.8027,12.8103,12.7802,12.7877,334900.0
2013-12-20 15:50:00,16.99,17.01,16.99,16.99,195200.0,12.7877,12.8027,12.7877,12.7877,195200.0
2013-12-20 15:55:00,16.99,17.0,16.96,16.99,616400.0,12.7877,12.7952,12.7651,12.7877,616400.0
2013-12-23 09:30:00,17.14,17.24,17.13,17.19,225400.0,12.9006,12.9758,12.8931,12.9382,225400.0
2013-12-23 09:35:00,17.18,17.21,17.16,17.2,87900.0,12.9307,12.9533,12.9156,12.9457,87900.0
2013-12-23 09:40:00,17.2,17.25,17.2,17.23,342900.0,12.9457,12.9834,12.9457,12.9683,342900.0
2013-12-23 09:45:00,17.24,17.24,17.21,17.21,93800.0,12.9758,12.9758,12.9533,12.9533,93800.0
2013-12-23 09:50:00,17.22,17.22,17.21,17.21,33600.0,12.9608,12.9608,12.9533,12.9533,33600.0
2013-12-23 09:55:00,17.22,17.22,17.2,17.21,105700.0,12.9608,12.9608,12.9457,12.9533,105700.0
2013-12-23 10:00:00,17.21,17.21,17.18,17.18,151100.0,12.9533,12.9533,12.9307,12.9307,151100.0
2013-12-23 10:05:00,17.18,17.19,17.17,17.18,33600.0,12.9307,12.9382,12.9232,12.9307,33600.0
2013-12-23 10:10:00,17.18,17.19,17.16,17.16,142900.0,12.9307,12.9382,12.9156,12.9156,142900.0
2013-12-23 10:15:00,17.17,17.17,17.14,17.16,136100.0,12.9232,12.9232,12.9006,12.9156,136100.0
2013-12-23 10:20:00,17.16,17.16,17.15,17.15,124900.0,12.9156,12.9156,12.9081,12.9081,124900.0
2013-12-23 10:25:00,17.16,17.16,17.15,17.16,93600.0,12.9156,12.9156,12.9081,12.9156,93600.0
2013-12-23 10:30:00,17.16,17.16,17.15,17.16,107200.0,12.9156,12.9156,12.9081,12.9156,107200.0
2013-12-23 10:35:00,17.15,17.16,17.13,17.14,251100.0,12.9081,12.9156,12.8931,12.9006,251100.0
2013-12-23 10:40:00,17.14,17.15,17.14,17.14,75600.0,12.9006,12.9081,12.9006,12.9006,75600.0
2013-12-23 10:45:00,17.14,17.15,17.14,17.15,180100.0,12.9006,12.9081,12.9006,12.9081,180100.0
2013-12-23 10:50:00,17.15,17.15,17.13,17.15,115000.0,12.9081,12.9081,12.8931,12.9081,115000.0
2013-12-23 10:55:00,17.14,17.15,17.14,17.14,49700.0,12.9006,12.9081,12.9006,12.9006,49700.0
2013-12-23 11:00:00,17.14,17.15,17.13,17.13,74200.0,12.9006,12.9081,12.8931,12.8931,74200.0
2013-12-23 11:05:00,17.13,17.15,17.13,17.14,151400.0,12.8931,12.9081,12.8931,12.9006,151400.0
2013-12-23 11:10:00,17.14,17.15,17.14,17.15,33500.0,12.9006,12.9081,12.9006,12.9081,33500.0
2013-12-23 11:15:00,17.15,17.15,17.14,17.14,55100.0,12.9081,12.9081,12.9006,12.9006,55100.0
2013-12-23 11:20:00,17.14,17.15,17.13,17.14,78300.0,12.9006,12.9081,12.8931,12.9006,78300.0
2013-12-23 11:25:00,17.13,17.14,17.11,17.14,308800.0,12.8931,12.9006,12.878,12.9006,308800.0
2013-12-23 11:30:00,17.14,17.15,17.14,17.15,7000.0,12.9006,12.9081,12.9006,12.9081,7000.0
2013-12-23 11:35:00,17.15,17.16,17.13,17.14,82200.0,12.9081,12.9156,12.8931,12.9006,82200.0
2013-12-23 11:40:00,17.14,17.16,17.13,17.16,69600.0,12.9006,12.9156,12.8931,12.9156,69600.0
2013-12-23 11:45:00,17.16,17.16,17.15,17.15,16900.0,12.9156,12.9156,12.9081,12.9081,16900.0
2013-12-23 11:50:00,17.16,17.17,17.15,17.17,32500.0,12.9156,12.9232,12.9081,12.9232,32500.0
2013-12-23 11:55:00,17.17,17.17,17.16,17.17,41100.0,12.9232,12.9232,12.9156,12.9232,41100.0
2013-12-23 12:00:00,17.17,17.17,17.16,17.16,66000.0,12.9232,12.9232,12.9156,12.9156,66000.0
2013-12-23 12:05:00,17.16,17.17,17.16,17.16,11200.0,12.9156,12.9232,12.9156,12.9156,11200.0
2013-12-23 12:10:00,17.16,17.17,17.16,17.16,49300.0,12.9156,12.9232,12.9156,12.9156,49300.0
2013-12-23 12:15:00,17.16,17.17,17.16,17.16,65400.0,12.9156,12.9232,12.9156,12.9156,65400.0
2013-12-23 12:20:00,17.16,17.17,17.16,17.16,36000.0,12.9156,12.9232,12.9156,12.9156,36000.0
2013-12-23 12:25:00,17.16,17.17,17.15,17.15,178300.0,12.9156,12.9232,12.9081,12.9081,178300.0
2013-12-23 12:30:00,17.15,17.16,17.15,17.15,37800.0,12.9081,12.9156,12.9081,12.9081,37800.0
2013-12-23 12:35:00,17.15,17.16,17.15,17.15,28900.0,12.9081,12.9156,12.9081,12.9081,28900.0
2013-12-23 12:40:00,17.15,17.16,17.15,17.15,104800.0,12.9081,12.9156,12.9081,12.9081,104800.0
2013-12-23 12:45:00,17.15,17.17,17.14,17.14,188100.0,12.9081,12.9232,12.9006,12.9006,188100.0
2013-12-23 12:50:00,17.15,17.15,17.14,17.14,47000.0,12.9081,12.9081,12.9006,12.9006,47000.0
2013-12-23 12:55:00,17.14,17.15,17.14,17.15,123900.0,12.9006,12.9081,12.9006,12.9081,123900.0
2013-12-23 13:00:00,17.14,17.15,17.14,17.15,119900.0,12.9006,12.9081,12.9006,12.9081,119900.0
2013-12-23 13:05:00,17.14,17.15,17.14,17.15,52100.0,12.9006,12.9081,12.9006,12.9081,52100.0
2013-12-23 13:10:00,17.14,17.15,17.14,17.14,23100.0,12.9006,12.9081,12.9006,12.9006,23100.0
2013-12-23 13:15:00,17.14,17.15,17.12,17.13,223600.0,12.9006,12.9081,12.8855,12.8931,223600.0
2013-12-23 13:20:00,17.12,17.13,17.12,17.12,68300.0,12.8855,12.8931,12.8855,12.8855,68300.0
2013-12-23 13:25:00,17.12,17.13,17.12,17.12,51000.0,12.8855,12.8931,12.8855,12.8855,51000.0
2013-12-23 13:30:00,17.13,17.13,17.12,17.12,110800.0,12.8931,12.8931,12.8855,12.8855,110800.0
2013-12-23 13:35:00,17.13,17.13,17.12,17.13,29600.0,12.8931,12.8931,12.8855,12.8931,29600.0
2013-12-23 13:40:00,17.12,17.13,17.12,17.12,31300.0,12.8855,12.8931,12.8855,12.8855,31300.0
2013-12-23 13:45:00,17.12,17.13,17.12,17.12,55800.0,12.8855,12.8931,12.8855,12.8855,55800.0
2013-12-23 13:50:00,17.12,17.13,17.1,17.1,70200.0,12.8855,12.8931,12.8705,12.8705,70200.0
2013-12-23 13:55:00,17.1,17.11,17.07,17.07,238900.0,12.8705,12.878,12.8479,12.8479,238900.0
2013-12-23 14:00:00,17.07,17.08,17.07,17.08,63800.0,12.8479,12.8554,12.8479,12.8554,63800.0
2013-12-23 14:05:00,17.07,17.08,17.06,17.06,55100.0,12.8479,12.8554,12.8404,12.8404,55100.0
2013-12-23 14:10:00,17.06,17.1,17.06,17.08,199400.0,12.8404,12.8705,12.8404,12.8554,199400.0
2013-12-23 14:15:00,17.07,17.08,17.07,17.07,30100.0,12.8479,12.8554,12.8479,12.8479,30100.0
2013-12-23 14:20:00,17.08,17.08,17.07,17.07,118400.0,12.8554,12.8554,12.8479,12.8479,118400.0
2013-12-23 14:25:00,17.07,17.08,17.07,17.07,39400.0,12.8479,12.8554,12.8479,12.8479,39400.0
2013-12-23 14:30:00,17.08,17.08,17.07,17.07,26100.0,12.8554,12.8554,12.8479,12.8479,26100.0
2013-12-23 14:35:00,17.07,17.08,17.07,17.07,33600.0,12.8479,12.8554,12.8479,12.8479,33600.0
2013-12-23 14:40:00,17.07,17.08,17.07,17.07,30100.0,12.8479,12.8554,12.8479,12.8479,30100.0
2013-12-23 14:45:00,17.07,17.12,17.07,17.1,242600.0,12.8479,12.8855,12.8479,12.8705,242600.0
2013-12-23 14:50:00,17.1,17.11,17.09,17.1,52500.0,12.8705,12.878,12.8629,12.8705,52500.0
2013-12-23 14:55:00,17.09,17.1,17.09,17.1,36500.0,12.8629,12.8705,12.8629,12.8705,36500.0
2013-12-23 15:00:00,17.1,17.11,17.09,17.11,110200.0,12.8705,12.878,12.8629,12.878,110200.0
2013-12-23 15:05:00,17.11,17.11,17.1,17.1,54100.0,12.878,12.878,12.8705,12.8705,54100.0
2013-12-23 15:10:00,17.1,17.11,17.1,17.1,29500.0,12.8705,12.878,12.8705,12.8705,29500.0
2013-12-23 15:15:00,17.11,17.11,17.1,17.11,178800.0,12.878,12.878,12.8705,12.878,178800.0
2013-12-23 15:20:00,17.11,17.11,17.1,17.11,53000.0,12.878,12.878,12.8705,12.878,53000.0
2013-12-23 15:25:00,17.1,17.11,17.1,17.1,65400.0,12.8705,12.878,12.8705,12.8705,65400.0
2013-12-23 15:30:00,17.11,17.12,17.1,17.11,123300.0,12.878,12.8855,12.8705,12.878,123300.0
2013-12-23 15:35:00,17.11,17.12,17.1,17.11,146900.0,12.878,12.8855,12.8705,12.878,146900.0
2013-12-23 15:40:00,17.11,17.14,17.1,17.14,202200.0,12.878,12.9006,12.8705,12.9006,202200.0
2013-12-23 15:45:00,17.14,17.15,17.13,17.14,155000.0,12.9006,12.9081,12.8931,12.9006,155000.0
2013-12-23 15:50:00,17.14,17.16,17.13,17.16,125600.0,12.9006,12.9156,12.8931,12.9156,125600.0
2013-12-23 15:55:00,17.16,17.16,17.13,17.14,286900.0,12.9156,12.9156,12.8931,12.9006,286900.0
2013-12-24 09:30:00,17.15,17.22,17.13,17.19,161500.0,12.9081,12.9608,12.8931,12.9382,161500.0
2013-12-24 09:35:00,17.19,17.21,17.18,17.19,139900.0,12.9382,12.9533,12.9307,12.9382,139900.0
2013-12-24 09:40:00,17.19,17.19,17.16,17.19,88100.0,12.9382,12.9382,12.9156,12.9382,88100.0
2013-12-24 09:45:00,17.18,17.19,17.18,17.18,29200.0,12.9307,12.9382,12.9307,12.9307,29200.0
2013-12-24 09:50:00,17.18,17.19,17.18,17.18,28800.0,12.9307,12.9382,12.9307,12.9307,28800.0
2013-12-24 09:55:00,17.18,17.18,17.16,17.16,91800.0,12.9307,12.9307,12.9156,12.9156,91800.0
2013-12-24 10:00:00,17.16,17.17,17.15,17.17,41200.0,12.9156,12.9232,12.9081,12.9232,41200.0
2013-12-24 10:05:00,17.16,17.17,17.14,17.15,30300.0,12.9156,12.9232,12.9006,12.9081,30300.0
2013-12-24 10:10:00,17.14,17.15,17.12,17.14,60800.0,12.9006,12.9081,12.8855,12.9006,60800.0
2013-12-24 10:15:00,17.14,17.16,17.14,17.15,54700.0,12.9006,12.9156,12.9006,12.9081,54700.0
2013-12-24 10:20:00,17.16,17.16,17.12,17.13,50500.0,12.9156,12.9156,12.8855,12.8931,50500.0
2013-12-24 10:25:00,17.13,17.13,17.11,17.13,32400.0,12.8931,12.8931,12.878,12.8931,32400.0
2013-12-24 10:30:00,17.13,17.14,17.12,17.13,76400.0,12.8931,12.9006,12.8855,12.8931,76400.0
2013-12-24 10:35:00,17.13,17.13,17.11,17.12,43500.0,12.8931,12.8931,12.878,12.8855,43500.0
2013-12-24 10:40:00,17.11,17.12,17.1,17.1,89700.0,12.878,12.8855,12.8705,12.8705,89700.0
2013-12-24 10:45:00,17.1,17.11,17.09,17.1,45700.0,12.8705,12.878,12.8629,12.8705,45700.0
2013-12-24 10:50:00,17.11,17.11,17.1,17.1,23400.0,12.878,12.878,12.8705,12.8705,23400.0
2013-12-24 10:55:00,17.1,17.11,17.1,17.11,49900.0,12.8705,12.878,12.8705,12.878,49900.0
2013-12-24 11:00:00,17.11,17.11,17.09,17.09,67500.0,12.878,12.878,12.8629,12.8629,67500.0
2013-12-24 11:05:00,17.08,17.09,17.08,17.08,16000.0,12.8554,12.8629,12.8554,12.8554,16000.0
2013-12-24 11:10:00,17.08,17.09,17.08,17.09,10300.0,12.8554,12.8629,12.8554,12.8629,10300.0
2013-12-24 11:15:00,17.09,17.12,17.08,17.12,79000.0,12.8629,12.8855,12.8554,12.8855,79000.0
2013-12-24 11:20:00,17.12,17.12,17.1,17.1,45900.0,12.8855,12.8855,12.8705,12.8705,45900.0
2013-12-24 11:25:00,17.09,17.1,17.09,17.1,10100.0,12.8629,12.8705,12.8629,12.8705,10100.0
2013-12-24 11:30:00,17.1,17.12,17.09,17.11,111200.0,12.8705,12.8855,12.8629,12.878,111200.0
2013-12-24 11:35:00,17.11,17.12,17.1,17.11,41600.0,12.878,12.8855,12.8705,12.878,41600.0
2013-12-24 11:40:00,17.11,17.13,17.1,17.13,48800.0,12.878,12.8931,12.8705,12.8931,48800.0
2013-12-24 11:45:00,17.13,17.13,17.11,17.12,35900.0,12.8931,12.8931,12.878,12.8855,35900.0
2013-12-24 11:50:00,17.12,17.14,17.12,17.14,68400.0,12.8855,12.9006,12.8855,12.9006,68400.0
2013-12-24 11:55:00,17.14,17.15,17.13,17.14,37500.0,12.9006,12.9081,12.8931,12.9006,37500.0
2013-12-24 12:00:00,17.14,17.15,17.13,17.14,40500.0,12.9006,12.9081,12.8931,12.9006,40500.0
2013-12-24 12:05:00,17.15,17.16,17.14,17.15,31300.0,12.9081,12.9156,12.9006,12.9081,31300.0
2013-12-24 12:10:00,17.15,17.16,17.15,17.16,14500.0,12.9081,12.9156,12.9081,12.9156,14500.0
2013-12-24 12:15:00,17.16,17.19,17.15,17.19,136700.0,12.9156,12.9382,12.9081,12.9382,136700.0
2013-12-24 12:20:00,17.18,17.19,17.16,17.17,101500.0,12.9307,12.9382,12.9156,12.9232,101500.0
2013-12-24 12:25:00,17.17,17.18,17.17,17.18,29000.0,12.9232,12.9307,12.9232,12.9307,29000.0
2013-12-24 12:30:00,17.17,17.18,17.17,17.18,62900.0,12.9232,12.9307,12.9232,12.9307,62900.0
2013-12-24 12:35:00,17.17,17.19,17.17,17.18,60300.0,12.9232,12.9382,12.9232,12.9307,60300.0
2013-12-24 12:40:00,17.18,17.2,17.18,17.2,80600.0,12.9307,12.9457,12.9307,12.9457,80600.0
2013-12-24 12:45:00,17.2,17.21,17.19,17.2,98000.0,12.9457,12.9533,12.9382,12.9457,98000.0
2013-12-24 12:50:00,17.19,17.22,17.18,17.21,181900.0,12.9382,12.9608,12.9307,12.9533,181900.0
2013-12-24 12:55:00,17.21,17.21,17.19,17.2,153400.0,12.9533,12.9533,12.9382,12.9457,153400.0
2013-12-26 09:30:00,17.26,17.34,17.24,17.31,100700.0,12.9909,13.0511,12.9758,13.0285,100700.0
2013-12-26 09:35:00,17.31,17.32,17.27,17.31,92500.0,13.0285,13.0361,12.9984,13.0285,92500.0
2013-12-26 09:40:00,17.31,17.32,17.29,17.29,28600.0,13.0285,13.0361,13.0135,13.0135,28600.0
2013-12-26 09:45:00,17.3,17.33,17.29,17.31,52600.0,13.021,13.0436,13.0135,13.0285,52600.0
2013-12-26 09:50:00,17.32,17.32,17.3,17.32,34000.0,13.0361,13.0361,13.021,13.0361,34000.0
2013-12-26 09:55:00,17.32,17.32,17.28,17.29,52200.0,13.0361,13.0361,13.006,13.0135,52200.0
2013-12-26 10:00:00,17.29,17.29,17.24,17.24,42200.0,13.0135,13.0135,12.9758,12.9758,42200.0
2013-12-26 10:05:00,17.25,17.25,17.22,17.22,27600.0,12.9834,12.9834,12.9608,12.9608,27600.0
2013-12-26 10:10:00,17.22,17.23,17.22,17.22,18600.0,12.9608,12.9683,12.9608,12.9608,18600.0
2013-12-26 10:15:00,17.22,17.23,17.2,17.2,27200.0,12.9608,12.9683,12.9457,12.9457,27200.0
2013-12-26 10:20:00,17.2,17.21,17.2,17.2,9200.0,12.9457,12.9533,12.9457,12.9457,9200.0
2013-12-26 10:25:00,17.2,17.21,17.2,17.21,10000.0,12.9457,12.9533,12.9457,12.9533,10000.0
2013-12-26 10:30:00,17.21,17.21,17.17,17.17,49200.0,12.9533,12.9533,12.9232,12.9232,49200.0
2013-12-26 10:35:00,17.17,17.2,17.14,17.14,124900.0,12.9232,12.9457,12.9006,12.9006,124900.0
2013-12-26 10:40:00,17.15,17.16,17.13,17.14,61200.0,12.9081,12.9156,12.8931,12.9006,61200.0
2013-12-26 10:45:00,17.13,17.14,17.12,17.14,23000.0,12.8931,12.9006,12.8855,12.9006,23000.0
2013-12-26 10:50:00,17.14,17.14,17.12,17.12,58400.0,12.9006,12.9006,12.8855,12.8855,58400.0
2013-12-26 10:55:00,17.12,17.13,17.12,17.13,7900.0,12.8855,12.8931,12.8855,12.8931,7900.0
2013-12-26 11:00:00,17.12,17.13,17.12,17.12,34300.0,12.8855,12.8931,12.8855,12.8855,34300.0
2013-12-26 11:05:00,17.12,17.13,17.1,17.11,108100.0,12.8855,12.8931,12.8705,12.878,108100.0
2013-12-26 11:10:00,17.1,17.13,17.1,17.13,78800.0,12.8705,12.8931,12.8705,12.8931,78800.0
2013-12-26 11:15:00,17.12,17.14,17.11,17.13,74500.0,12.8855,12.9006,12.878,12.8931,74500.0
2013-12-26 11:20:00,17.13,17.13,17.12,17.12,25500.0,12.8931,12.8931,12.8855,12.8855,25500.0
2013-12-26 11:25:00,17.13,17.14,17.12,17.13,43900.0,12.8931,12.9006,12.8855,12.8931,43900.0
2013-12-26 11:30:00,17.13,17.15,17.12,17.14,40600.0,12.8931,12.9081,12.8855,12.9006,40600.0
2013-12-26 11:35:00,17.15,17.16,17.14,17.14,23300.0,12.9081,12.9156,12.9006,12.9006,23300.0
2013-12-26 11:40:00,17.14,17.17,17.14,17.17,55300.0,12.9006,12.9232,12.9006,12.9232,55300.0
2013-12-26 11:45:00,17.17,17.18,17.16,17.18,22400.0,12.9232,12.9307,12.9156,12.9307,22400.0
2013-12-26 11:50:00,17.18,17.18,17.17,17.18,9100.0,12.9307,12.9307,12.9232,12.9307,9100.0
2013-12-26 11:55:00,17.18,17.18,17.16,17.16,94800.0,12.9307,12.9307,12.9156,12.9156,94800.0
2013-12-26 12:00:00,17.16,17.16,17.15,17.15,10900.0,12.9156,12.9156,12.9081,12.9081,10900.0
2013-12-26 12:05:00,17.16,17.17,17.15,17.16,15200.0,12.9156,12.9232,12.9081,12.9156,15200.0
2013-12-26 12:10:00,17.17,17.17,17.15,17.16,22400.0,12.9232,12.9232,12.9081,12.9156,22400.0
2013-12-26 12:15:00,17.16,17.16,17.15,17.16,13900.0,12.9156,12.9156,12.9081,12.9156,13900.0
2013-12-26 12:20:00,17.16,17.17,17.16,17.16,3500.0,12.9156,12.9232,12.9156,12.9156,3500.0
2013-12-26 12:25:00,17.17,17.19,17.16,17.19,42600.0,12.9232,12.9382,12.9156,12.9382,42600.0
2013-12-26 12:30:00,17.18,17.19,17.17,17.17,31900.0,12.9307,12.9382,12.9232,12.9232,31900.0
2013-12-26 12:35:00,17.17,17.18,17.17,17.18,8400.0,12.9232,12.9307,12.9232,12.9307,8400.0
2013-12-26 12:40:00,17.17,17.18,17.17,17.18,12300.0,12.9232,12.9307,12.9232,12.9307,12300.0
2013-12-26 12:45:00,17.18,17.19,17.17,17.18,14000.0,12.9307,12.9382,12.9232,12.9307,14000.0
2013-12-26 12:50:00,17.19,17.19,17.18,17.18,4900.0,12.9382,12.9382,12.9307,12.9307,4900.0
2013-12-26 12:55:00,17.19,17.19,17.18,17.18,24800.0,12.9382,12.9382,12.9307,12.9307,24800.0
2013-12-26 13:00:00,17.19,17.19,17.18,17.19,5000.0,12.9382,12.9382,12.9307,12.9382,5000.0
2013-12-26 13:05:00,17.18,17.19,17.18,17.18,35300.0,12.9307,12.9382,12.9307,12.9307,35300.0
2013-12-26 13:10:00,17.19,17.21,17.19,17.19,59600.0,12.9382,12.9533,12.9382,12.9382,59600.0
2013-12-26 13:15:00,17.2,17.2,17.18,17.19,14500.0,12.9457,12.9457,12.9307,12.9382,14500.0
2013-12-26 13:20:00,17.18,17.19,17.18,17.18,4800.0,12.9307,12.9382,12.9307,12.9307,4800.0
2013-12-26 13:25:00,17.18,17.19,17.18,17.18,4500.0,12.9307,12.9382,12.9307,12.9307,4500.0
2013-12-26 13:30:00,17.19,17.19,17.18,17.19,8800.0,12.9382,12.9382,12.9307,12.9382,8800.0
2013-12-26 13:35:00,17.19,17.19,17.18,17.19,24400.0,12.9382,12.9382,12.9307,12.9382,24400.0
2013-12-26 13:40:00,17.18,17.19,17.18,17.18,8200.0,12.9307,12.9382,12.9307,12.9307,8200.0
2013-12-26 13:45:00,17.18,17.19,17.18,17.18,9700.0,12.9307,12.9382,12.9307,12.9307,9700.0
2013-12-26 13:50:00,17.19,17.19,17.18,17.18,10000.0,12.9382,12.9382,12.9307,12.9307,10000.0
2013-12-26 13:55:00,17.18,17.19,17.18,17.18,4200.0,12.9307,12.9382,12.9307,12.9307,4200.0
2013-12-26 14:00:00,17.19,17.2,17.17,17.17,83000.0,12.9382,12.9457,12.9232,12.9232,83000.0
2013-12-26 14:05:00,17.17,17.18,17.16,17.18,30400.0,12.9232,12.9307,12.9156,12.9307,30400.0
2013-12-26 14:10:00,17.18,17.19,17.18,17.19,33000.0,12.9307,12.9382,12.9307,12.9382,33000.0
2013-12-26 14:15:00,17.19,17.19,17.17,17.18,14100.0,12.9382,12.9382,12.9232,12.9307,14100.0
2013-12-26 14:20:00,17.17,17.18,17.17,17.17,8900.0,12.9232,12.9307,12.9232,12.9232,8900.0
2013-12-26 14:25:00,17.17,17.18,17.17,17.17,11000.0,12.9232,12.9307,12.9232,12.9232,11000.0
2013-12-26 14:30:00,17.18,17.19,17.17,17.18,60300.0,12.9307,12.9382,12.9232,12.9307,60300.0
2013-12-26 14:35:00,17.18,17.18,17.17,17.18,9900.0,12.9307,12.9307,12.9232,12.9307,9900.0
2013-12-26 14:40:00,17.17,17.18,17.17,17.18,33200.0,12.9232,12.9307,12.9232,12.9307,33200.0
2013-12-26 14:45:00,17.17,17.18,17.16,17.17,20300.0,12.9232,12.9307,12.9156,12.9232,20300.0
2013-12-26 14:50:00,17.18,17.19,17.17,17.17,38600.0,12.9307,12.9382,12.9232,12.9232,38600.0
2013-12-26 14:55:00,17.17,17.18,17.17,17.17,11000.0,12.9232,12.9307,12.9232,12.9232,11000.0
2013-12-26 15:00:00,17.17,17.18,17.17,17.17,27700.0,12.9232,12.9307,12.9232,12.9232,27700.0
2013-12-26 15:05:00,17.17,17.18,17.17,17.17,4500.0,12.9232,12.9307,12.9232,12.9232,4500.0
2013-12-26 15:10:00,17.17,17.18,17.17,17.17,5400.0,12.9232,12.9307,12.9232,12.9232,5400.0
2013-12-26 15:15:00,17.17,17.19,17.17,17.18,30400.0,12.9232,12.9382,12.9232,12.9307,30400.0
2013-12-26 15:20:00,17.18,17.19,17.18,17.19,7500.0,12.9307,12.9382,12.9307,12.9382,7500.0
2013-12-26 15:25:00,17.18,17.19,17.18,17.19,22800.0,12.9307,12.9382,12.9307,12.9382,22800.0
2013-12-26 15:30:00,17.19,17.19,17.18,17.19,17700.0,12.9382,12.9382,12.9307,12.9382,17700.0
2013-12-26 15:35:00,17.19,17.2,17.16,17.17,100200.0,12.9382,12.9457,12.9156,12.9232,100200.0
2013-12-26 15:40:00,17.17,17.19,17.16,17.19,44400.0,12.9232,12.9382,12.9156,12.9382,44400.0
2013-12-26 15:45:00,17.19,17.19,17.16,17.16,63000.0,12.9382,12.9382,12.9156,12.9156,63000.0
2013-12-26 15:50:00,17.17,17.17,17.16,17.16,27800.0,12.9232,12.9232,12.9156,12.9156,27800.0
2013-12-26 15:55:00,17.17,17.2,17.16,17.19,326000.0,12.9232,12.9457,12.9156,12.9382,326000.0
2013-12-27 09:30:00,17.2,17.28,17.16,17.21,188000.0,12.9457,13.006,12.9156,12.9533,188000.0
2013-12-27 09:35:00,17.21,17.22,17.19,17.21,86100.0,12.9533,12.9608,12.9382,12.9533,86100.0
2013-12-27 09:40:00,17.21,17.23,17.21,17.23,42900.0,12.9533,12.9683,12.9533,12.9683,42900.0
2013-12-27 09:45:00,17.23,17.23,17.21,17.22,165700.0,12.9683,12.9683,12.9533,12.9608,165700.0
2013-12-27 09:50:00,17.22,17.22,17.2,17.21,70400.0,12.9608,12.9608,12.9457,12.9533,70400.0
2013-12-27 09:55:00,17.21,17.21,17.19,17.19,42800.0,12.9533,12.9533,12.9382,12.9382,42800.0
2013-12-27 10:00:00,17.19,17.2,17.19,17.2,81600.0,12.9382,12.9457,12.9382,12.9457,81600.0
2013-12-27 10:05:00,17.2,17.21,17.2,17.2,28100.0,12.9457,12.9533,12.9457,12.9457,28100.0
2013-12-27 10:10:00,17.2,17.21,17.2,17.2,14400.0,12.9457,12.9533,12.9457,12.9457,14400.0
2013-12-27 10:15:00,17.21,17.21,17.2,17.21,13400.0,12.9533,12.9533,12.9457,12.9533,13400.0
2013-12-27 10:20:00,17.2,17.22,17.2,17.22,134900.0,12.9457,12.9608,12.9457,12.9608,134900.0
2013-12-27 10:25:00,17.21,17.22,17.2,17.2,23700.0,12.9533,12.9608,12.9457,12.9457,23700.0
2013-12-27 10:30:00,17.2,17.21,17.2,17.2,148500.0,12.9457,12.9533,12.9457,12.9457,148500.0
2013-12-27 10:35:00,17.2,17.21,17.2,17.2,12700.0,12.9457,12.9533,12.9457,12.9457,12700.0
2013-12-27 10:40:00,17.2,17.22,17.2,17.22,95700.0,12.9457,12.9608,12.9457,12.9608,95700.0
2013-12-27 10:45:00,17.22,17.22,17.21,17.21,14300.0,12.9608,12.9608,12.9533,12.9533,14300.0
2013-12-27 10:50:00,17.21,17.22,17.21,17.21,16000.0,12.9533,12.9608,12.9533,12.9533,16000.0
2013-12-27 10:55:00,17.21,17.22,17.2,17.2,60100.0,12.9533,12.9608,12.9457,12.9457,60100.0
2013-12-27 11:00:00,17.2,17.21,17.2,17.2,24800.0,12.9457,12.9533,12.9457,12.9457,24800.0
2013-12-27 11:05:00,17.2,17.21,17.19,17.19,28900.0,12.9457,12.9533,12.9382,12.9382,28900.0
2013-12-27 11:10:00,17.19,17.19,17.18,17.19,50800.0,12.9382,12.9382,12.9307,12.9382,50800.0
2013-12-27 11:15:00,17.18,17.2,17.18,17.2,55700.0,12.9307,12.9457,12.9307,12.9457,55700.0
2013-12-27 11:20:00,17.2,17.2,17.19,17.2,16500.0,12.9457,12.9457,12.9382,12.9457,16500.0
2013-12-27 11:25:00,17.19,17.19,17.18,17.19,34900.0,12.9382,12.9382,12.9307,12.9382,34900.0
2013-12-27 11:30:00,17.19,17.2,17.18,17.18,105400.0,12.9382,12.9457,12.9307,12.9307,105400.0
2013-12-27 11:35:00,17.18,17.19,17.17,17.17,85900.0,12.9307,12.9382,12.9232,12.9232,85900.0
2013-12-27 11:40:00,17.17,17.19,17.17,17.19,55100.0,12.9232,12.9382,12.9232,12.9382,55100.0
2013-12-27 11:45:00,17.19,17.19,17.18,17.18,12000.0,12.9382,12.9382,12.9307,12.9307,12000.0
2013-12-27 11:50:00,17.18,17.19,17.18,17.18,16200.0,12.9307,12.9382,12.9307,12.9307,16200.0
2013-12-27 11:55:00,17.18,17.18,17.17,17.17,58100.0,12.9307,12.9307,12.9232,12.9232,58100.0
2013-12-27 12:00:00,17.17,17.18,17.17,17.18,31300.0,12.9232,12.9307,12.9232,12.9307,31300.0
2013-12-27 12:05:00,17.18,17.19,17.18,17.19,33400.0,12.9307,12.9382,12.9307,12.9382,33400.0
2013-12-27 12:10:00,17.19,17.2,17.18,17.2,60300.0,12.9382,12.9457,12.9307,12.9457,60300.0
2013-12-27 12:15:00,17.2,17.2,17.19,17.19,19800.0,12.9457,12.9457,12.9382,12.9382,19800.0
2013-12-27 12:20:00,17.2,17.2,17.19,17.19,13500.0,12.9457,12.9457,12.9382,12.9382,13500.0
2013-12-27 12:25:00,17.2,17.21,17.18,17.2,127600.0,12.9457,12.9533,12.9307,12.9457,127600.0
2013-12-27 12:30:00,17.21,17.21,17.2,17.2,10200.0,12.9533,12.9533,12.9457,12.9457,10200.0
2013-12-27 12:35:00,17.2,17.21,17.2,17.2,18100.0,12.9457,12.9533,12.9457,12.9457,18100.0
2013-12-27 12:40:00,17.21,17.21,17.2,17.2,12800.0,12.9533,12.9533,12.9457,12.9457,12800.0
2013-12-27 12:45:00,17.2,17.21,17.2,17.2,4700.0,12.9457,12.9533,12.9457,12.9457,4700.0
2013-12-27 12:50:00,17.2,17.21,17.2,17.21,3800.0,12.9457,12.9533,12.9457,12.9533,3800.0
2013-12-27 12:55:00,17.2,17.21,17.2,17.2,13900.0,12.9457,12.9533,12.9457,12.9457,13900.0
2013-12-27 13:00:00,17.2,17.21,17.2,17.21,10800.0,12.9457,12.9533,12.9457,12.9533,10800.0
2013-12-27 13:05:00,17.2,17.21,17.19,17.19,19700.0,12.9457,12.9533,12.9382,12.9382,19700.0
2013-12-27 13:10:00,17.19,17.2,17.19,17.19,6000.0,12.9382,12.9457,12.9382,12.9382,6000.0
2013-12-27 13:15:00,17.19,17.2,17.19,17.19,5500.0,12.9382,12.9457,12.9382,12.9382,5500.0
2013-12-27 13:20:00,17.19,17.2,17.19,17.19,12400.0,12.9382,12.9457,12.9382,12.9382,12400.0
2013-12-27 13:25:00,17.2,17.21,17.2,17.21,54100.0,12.9457,12.9533,12.9457,12.9533,54100.0
2013-12-27 13:30:00,17.21,17.21,17.19,17.19,31800.0,12.9533,12.9533,12.9382,12.9382,31800.0
2013-12-27 13:35:00,17.2,17.21,17.19,17.21,23900.0,12.9457,12.9533,12.9382,12.9533,23900.0
2013-12-27 13:40:00,17.21,17.21,17.19,17.19,43600.0,12.9533,12.9533,12.9382,12.9382,43600.0
2013-12-27 13:45:00,17.19,17.2,17.18,17.19,17400.0,12.9382,12.9457,12.9307,12.9382,17400.0
2013-12-27 13:50:00,17.18,17.2,17.18,17.2,35300.0,12.9307,12.9457,12.9307,12.9457,35300.0
2013-12-27 13:55:00,17.2,17.2,17.19,17.19,9200.0,12.9457,12.9457,12.9382,12.9382,9200.0
2013-12-27 14:00:00,17.19,17.2,17.19,17.19,16000.0,12.9382,12.9457,12.9382,12.9382,16000.0
2013-12-27 14:05:00,17.2,17.21,17.19,17.2,30900.0,12.9457,12.9533,12.9382,12.9457,30900.0
2013-12-27 14:10:00,17.2,17.21,17.18,17.18,70400.0,12.9457,12.9533,12.9307,12.9307,70400.0
2013-12-27 14:15:00,17.18,17.19,17.18,17.18,38600.0,12.9307,12.9382,12.9307,12.9307,38600.0
2013-12-27 14:20:00,17.19,17.2,17.18,17.2,31300.0,12.9382,12.9457,12.9307,12.9457,31300.0
2013-12-27 14:25:00,17.2,17.2,17.19,17.19,12600.0,12.9457,12.9457,12.9382,12.9382,12600.0
2013-12-27 14:30:00,17.19,17.2,17.18,17.19,108200.0,12.9382,12.9457,12.9307,12.9382,108200.0
2013-12-27 14:35:00,17.19,17.21,17.19,17.21,76700.0,12.9382,12.9533,12.9382,12.9533,76700.0
2013-12-27 14:40:00,17.21,17.22,17.2,17.21,66100.0,12.9533,12.9608,12.9457,12.9533,66100.0
2013-12-27 14:45:00,17.2,17.21,17.19,17.21,50600.0,12.9457,12.9533,12.9382,12.9533,50600.0
2013-12-27 14:50:00,17.2,17.21,17.2,17.2,36300.0,12.9457,12.9533,12.9457,12.9457,36300.0
2013-12-27 14:55:00,17.21,17.21,17.2,17.21,22800.0,12.9533,12.9533,12.9457,12.9533,22800.0
2013-12-27 15:00:00,17.21,17.24,17.21,17.24,118600.0,12.9533,12.9758,12.9533,12.9758,118600.0
2013-12-27 15:05:00,17.23,17.24,17.23,17.24,9600.0,12.9683,12.9758,12.9683,12.9758,9600.0
2013-12-27 15:10:00,17.23,17.24,17.21,17.22,67800.0,12.9683,12.9758,12.9533,12.9608,67800.0
2013-12-27 15:15:00,17.21,17.22,17.2,17.2,33500.0,12.9533,12.9608,12.9457,12.9457,33500.0
2013-12-27 15:20:00,17.2,17.21,17.2,17.21,19700.0,12.9457,12.9533,12.9457,12.9533,19700.0
2013-12-27 15:25:00,17.21,17.21,17.2,17.21,35100.0,12.9533,12.9533,12.9457,12.9533,35100.0
2013-12-27 15:30:00,17.21,17.22,17.2,17.22,29700.0,12.9533,12.9608,12.9457,12.9608,29700.0
2013-12-27 15:35:00,17.22,17.22,17.21,17.21,13400.0,12.9608,12.9608,12.9533,12.9533,13400.0
2013-12-27 15:40:00,17.22,17.22,17.2,17.2,57300.0,12.9608,12.9608,12.9457,12.9457,57300.0
2013-12-27 15:45:00,17.21,17.24,17.21,17.23,224500.0,12.9533,12.9758,12.9533,12.9683,224500.0
2013-12-27 15:50:00,17.22,17.24,17.22,17.24,126500.0,12.9608,12.9758,12.9608,12.9758,126500.0
2013-12-27 15:55:00,17.24,17.25,17.23,17.25,349500.0,12.9758,12.9834,12.9683,12.9834,349500.0
2013-12-30 09:30:00,17.41,17.61,17.41,17.6,461800.0,13.1038,13.2543,13.1038,13.2468,461800.0
2013-12-30 09:35:00,17.59,17.6,17.51,17.56,126600.0,13.2393,13.2468,13.1791,13.2167,126600.0
2013-12-30 09:40:00,17.56,17.57,17.53,17.56,164800.0,13.2167,13.2242,13.1941,13.2167,164800.0
2013-12-30 09:45:00,17.55,17.56,17.54,17.55,158100.0,13.2092,13.2167,13.2016,13.2092,158100.0
2013-12-30 09:50:00,17.56,17.58,17.55,17.57,104100.0,13.2167,13.2317,13.2092,13.2242,104100.0
2013-12-30 09:55:00,17.56,17.57,17.54,17.55,91400.0,13.2167,13.2242,13.2016,13.2092,91400.0
2013-12-30 10:00:00,17.55,17.57,17.54,17.57,47100.0,13.2092,13.2242,13.2016,13.2242,47100.0
2013-12-30 10:05:00,17.57,17.58,17.56,17.57,65000.0,13.2242,13.2317,13.2167,13.2242,65000.0
2013-12-30 10:10:00,17.57,17.57,17.56,17.56,12200.0,13.2242,13.2242,13.2167,13.2167,12200.0
2013-12-30 10:15:00,17.56,17.59,17.56,17.59,71900.0,13.2167,13.2393,13.2167,13.2393,71900.0
2013-12-30 10:20:00,17.59,17.59,17.57,17.58,71100.0,13.2393,13.2393,13.2242,13.2317,71100.0
2013-12-30 10:25:00,17.58,17.59,17.57,17.59,50400.0,13.2317,13.2393,13.2242,13.2393,50400.0
2013-12-30 10:30:00,17.59,17.62,17.59,17.61,140900.0,13.2393,13.2619,13.2393,13.2543,140900.0
2013-12-30 10:35:00,17.61,17.62,17.6,17.61,43800.0,13.2543,13.2619,13.2468,13.2543,43800.0
2013-12-30 10:40:00,17.61,17.61,17.59,17.6,49000.0,13.2543,13.2543,13.2393,13.2468,49000.0
2013-12-30 10:45:00,17.59,17.6,17.59,17.6,13800.0,13.2393,13.2468,13.2393,13.2468,13800.0
2013-12-30 10:50:00,17.59,17.6,17.59,17.6,47500.0,13.2393,13.2468,13.2393,13.2468,47500.0
2013-12-30 10:55:00,17.6,17.6,17.57,17.57,90100.0,13.2468,13.2468,13.2242,13.2242,90100.0
2013-12-30 11:00:00,17.57,17.61,17.57,17.58,122700.0,13.2242,13.2543,13.2242,13.2317,122700.0
2013-12-30 11:05:00,17.58,17.59,17.57,17.59,98900.0,13.2317,13.2393,13.2242,13.2393,98900.0
2013-12-30 11:10:00,17.59,17.59,17.58,17.59,20500.0,13.2393,13.2393,13.2317,13.2393,20500.0
2013-12-30 11:15:00,17.59,17.59,17.58,17.59,33100.0,13.2393,13.2393,13.2317,13.2393,33100.0
2013-12-30 11:20:00,17.59,17.6,17.57,17.57,211400.0,13.2393,13.2468,13.2242,13.2242,211400.0
2013-12-30 11:25:00,17.57,17.58,17.57,17.57,84300.0,13.2242,13.2317,13.2242,13.2242,84300.0
2013-12-30 11:30:00,17.56,17.57,17.56,17.57,23100.0,13.2167,13.2242,13.2167,13.2242,23100.0
2013-12-30 11:35:00,17.57,17.58,17.56,17.57,73100.0,13.2242,13.2317,13.2167,13.2242,73100.0
2013-12-30 11:40:00,17.57,17.58,17.57,17.57,19800.0,13.2242,13.2317,13.2242,13.2242,19800.0
2013-12-30 11:45:00,17.57,17.58,17.57,17.57,13000.0,13.2242,13.2317,13.2242,13.2242,13000.0
2013-12-30 11:50:00,17.58,17.58,17.57,17.58,18400.0,13.2317,13.2317,13.2242,13.2317,18400.0
2013-12-30 11:55:00,17.57,17.58,17.57,17.58,61800.0,13.2242,13.2317,13.2242,13.2317,61800.0
2013-12-30 12:00:00,17.58,17.58,17.57,17.57,24500.0,13.2317,13.2317,13.2242,13.2242,24500.0
2013-12-30 12:05:00,17.58,17.58,17.56,17.57,108900.0,13.2317,13.2317,13.2167,13.2242,108900.0
2013-12-30 12:10:00,17.57,17.57,17.56,17.57,16000.0,13.2242,13.2242,13.2167,13.2242,16000.0
2013-12-30 12:15:00,17.57,17.57,17.56,17.57,26200.0,13.2242,13.2242,13.2167,13.2242,26200.0
2013-12-30 12:20:00,17.56,17.57,17.56,17.57,21100.0,13.2167,13.2242,13.2167,13.2242,21100.0
2013-12-30 12:25:00,17.57,17.57,17.56,17.56,18900.0,13.2242,13.2242,13.2167,13.2167,18900.0
2013-12-30 12:30:00,17.56,17.57,17.56,17.57,48900.0,13.2167,13.2242,13.2167,13.2242,48900.0
2013-12-30 12:35:00,17.56,17.57,17.55,17.55,93800.0,13.2167,13.2242,13.2092,13.2092,93800.0
2013-12-30 12:40:00,17.56,17.56,17.55,17.55,27600.0,13.2167,13.2167,13.2092,13.2092,27600.0
2013-12-30 12:45:00,17.55,17.56,17.55,17.55,30700.0,13.2092,13.2167,13.2092,13.2092,30700.0
2013-12-30 12:50:00,17.55,17.56,17.55,17.55,21600.0,13.2092,13.2167,13.2092,13.2092,21600.0
2013-12-30 12:55:00,17.55,17.56,17.55,17.55,20200.0,13.2092,13.2167,13.2092,13.2092,20200.0
2013-12-30 13:00:00,17.55,17.56,17.55,17.55,49500.0,13.2092,13.2167,13.2092,13.2092,49500.0
2013-12-30 13:05:00,17.55,17.56,17.55,17.55,56500.0,13.2092,13.2167,13.2092,13.2092,56500.0
2013-12-30 13:10:00,17.55,17.56,17.55,17.55,25800.0,13.2092,13.2167,13.2092,13.2092,25800.0
2013-12-30 13:15:00,17.55,17.56,17.55,17.55,22100.0,13.2092,13.2167,13.2092,13.2092,22100.0
2013-12-30 13:20:00,17.56,17.56,17.55,17.55,41600.0,13.2167,13.2167,13.2092,13.2092,41600.0
2013-12-30 13:25:00,17.55,17.56,17.55,17.55,40000.0,13.2092,13.2167,13.2092,13.2092,40000.0
2013-12-30 13:30:00,17.55,17.56,17.55,17.55,43600.0,13.2092,13.2167,13.2092,13.2092,43600.0
2013-12-30 13:35:00,17.56,17.56,17.55,17.56,91300.0,13.2167,13.2167,13.2092,13.2167,91300.0
2013-12-30 13:40:00,17.55,17.56,17.55,17.55,68200.0,13.2092,13.2167,13.2092,13.2092,68200.0
2013-12-30 13:45:00,17.56,17.56,17.55,17.55,92200.0,13.2167,13.2167,13.2092,13.2092,92200.0
2013-12-30 13:50:00,17.55,17.56,17.55,17.56,44100.0,13.2092,13.2167,13.2092,13.2167,44100.0
2013-12-30 13:55:00,17.55,17.56,17.55,17.55,78500.0,13.2092,13.2167,13.2092,13.2092,78500.0
2013-12-30 14:00:00,17.55,17.56,17.55,17.55,109900.0,13.2092,13.2167,13.2092,13.2092,109900.0
2013-12-30 14:05:00,17.56,17.56,17.55,17.56,108700.0,13.2167,13.2167,13.2092,13.2167,108700.0
2013-12-30 14:10:00,17.55,17.56,17.55,17.56,136300.0,13.2092,13.2167,13.2092,13.2167,136300.0
2013-12-30 14:15:00,17.55,17.56,17.55,17.55,139200.0,13.2092,13.2167,13.2092,13.2092,139200.0
2013-12-30 14:20:00,17.55,17.56,17.55,17.55,42100.0,13.2092,13.2167,13.2092,13.2092,42100.0
2013-12-30 14:25:00,17.55,17.56,17.55,17.55,92200.0,13.2092,13.2167,13.2092,13.2092,92200.0
2013-12-30 14:30:00,17.55,17.56,17.55,17.55,80300.0,13.2092,13.2167,13.2092,13.2092,80300.0
2013-12-30 14:35:00,17.55,17.56,17.55,17.55,103400.0,13.2092,13.2167,13.2092,13.2092,103400.0
2013-12-30 14:40:00,17.55,17.56,17.55,17.55,44700.0,13.2092,13.2167,13.2092,13.2092,44700.0
2013-12-30 14:45:00,17.55,17.56,17.55,17.55,84200.0,13.2092,13.2167,13.2092,13.2092,84200.0
2013-12-30 14:50:00,17.55,17.56,17.55,17.55,66200.0,13.2092,13.2167,13.2092,13.2092,66200.0
2013-12-30 14:55:00,17.55,17.56,17.55,17.56,43400.0,13.2092,13.2167,13.2092,13.2167,43400.0
2013-12-30 15:00:00,17.55,17.56,17.55,17.55,49500.0,13.2092,13.2167,13.2092,13.2092,49500.0
2013-12-30 15:05:00,17.56,17.56,17.55,17.55,158600.0,13.2167,13.2167,13.2092,13.2092,158600.0
2013-12-30 15:10:00,17.55,17.55,17.52,17.53,445600.0,13.2092,13.2092,13.1866,13.1941,445600.0
2013-12-30 15:15:00,17.54,17.55,17.53,17.54,141100.0,13.2016,13.2092,13.1941,13.2016,141100.0
2013-12-30 15:20:00,17.54,17.55,17.53,17.55,110200.0,13.2016,13.2092,13.1941,13.2092,110200.0
2013-12-30 15:25:00,17.55,17.55,17.54,17.55,105600.0,13.2092,13.2092,13.2016,13.2092,105600.0
2013-12-30 15:30:00,17.54,17.56,17.54,17.56,241500.0,13.2016,13.2167,13.2016,13.2167,241500.0
2013-12-30 15:35:00,17.55,17.56,17.54,17.55,200200.0,13.2092,13.2167,13.2016,13.2092,200200.0
2013-12-30 15:40:00,17.54,17.55,17.54,17.55,158600.0,13.2016,13.2092,13.2016,13.2092,158600.0
2013-12-30 15:45:00,17.55,17.55,17.54,17.55,156200.0,13.2092,13.2092,13.2016,13.2092,156200.0
2013-12-30 15:50:00,17.54,17.58,17.54,17.57,576400.0,13.2016,13.2317,13.2016,13.2242,576400.0
2013-12-30 15:55:00,17.57,17.58,17.56,17.57,521300.0,13.2242,13.2317,13.2167,13.2242,521300.0
2013-12-31 09:30:00,17.47,17.56,17.43,17.44,169300.0,13.149,13.2167,13.1188,13.1264,169300.0
2013-12-31 09:35:00,17.44,17.48,17.42,17.48,302300.0,13.1264,13.1565,13.1113,13.1565,302300.0
2013-12-31 09:40:00,17.48,17.49,17.46,17.48,84100.0,13.1565,13.164,13.1414,13.1565,84100.0
2013-12-31 09:45:00,17.47,17.48,17.47,17.48,12300.0,13.149,13.1565,13.149,13.1565,12300.0
2013-12-31 09:50:00,17.48,17.51,17.47,17.51,185400.0,13.1565,13.1791,13.149,13.1791,185400.0
2013-12-31 09:55:00,17.5,17.51,17.48,17.48,72100.0,13.1715,13.1791,13.1565,13.1565,72100.0
2013-12-31 10:00:00,17.48,17.52,17.47,17.48,91800.0,13.1565,13.1866,13.149,13.1565,91800.0
2013-12-31 10:05:00,17.48,17.49,17.46,17.47,72200.0,13.1565,13.164,13.1414,13.149,72200.0
2013-12-31 10:10:00,17.48,17.48,17.46,17.46,37900.0,13.1565,13.1565,13.1414,13.1414,37900.0
2013-12-31 10:15:00,17.46,17.48,17.45,17.47,65800.0,13.1414,13.1565,13.1339,13.149,65800.0
2013-12-31 10:20:00,17.48,17.48,17.46,17.46,51000.0,13.1565,13.1565,13.1414,13.1414,51000.0
2013-12-31 10:25:00,17.46,17.47,17.45,17.46,81500.0,13.1414,13.149,13.1339,13.1414,81500.0
2013-12-31 10:30:00,17.46,17.48,17.45,17.46,123000.0,13.1414,13.1565,13.1339,13.1414,123000.0
2013-12-31 10:35:00,17.46,17.47,17.45,17.45,68900.0,13.1414,13.149,13.1339,13.1339,68900.0
2013-12-31 10:40:00,17.45,17.47,17.45,17.46,137400.0,13.1339,13.149,13.1339,13.1414,137400.0
2013-12-31 10:45:00,17.46,17.48,17.46,17.46,114500.0,13.1414,13.1565,13.1414,13.1414,114500.0
2013-12-31 10:50:00,17.46,17.47,17.46,17.47,22900.0,13.1414,13.149,13.1414,13.149,22900.0
2013-12-31 10:55:00,17.47,17.47,17.46,17.46,16800.0,13.149,13.149,13.1414,13.1414,16800.0
2013-12-31 11:00:00,17.47,17.48,17.46,17.48,60100.0,13.149,13.1565,13.1414,13.1565,60100.0
2013-12-31 11:05:00,17.48,17.48,17.46,17.46,62900.0,13.1565,13.1565,13.1414,13.1414,62900.0
2013-12-31 11:10:00,17.46,17.49,17.46,17.46,281000.0,13.1414,13.164,13.1414,13.1414,281000.0
2013-12-31 11:15:00,17.46,17.47,17.46,17.46,37500.0,13.1414,13.149,13.1414,13.1414,37500.0
2013-12-31 11:20:00,17.46,17.48,17.46,17.47,120300.0,13.1414,13.1565,13.1414,13.149,120300.0
2013-12-31 11:25:00,17.47,17.47,17.46,17.46,22700.0,13.149,13.149,13.1414,13.1414,22700.0
2013-12-31 11:30:00,17.47,17.47,17.46,17.47,34800.0,13.149,13.149,13.1414,13.149,34800.0
2013-12-31 11:35:00,17.46,17.47,17.46,17.46,12300.0,13.1414,13.149,13.1414,13.1414,12300.0
2013-12-31 11:40:00,17.46,17.47,17.46,17.46,28400.0,13.1414,13.149,13.1414,13.1414,28400.0
2013-12-31 11:45:00,17.46,17.47,17.46,17.46,13200.0,13.1414,13.149,13.1414,13.1414,13200.0
2013-12-31 11:50:00,17.47,17.47,17.46,17.46,14400.0,13.149,13.149,13.1414,13.1414,14400.0
2013-12-31 11:55:00,17.47,17.47,17.45,17.46,157700.0,13.149,13.149,13.1339,13.1414,157700.0
2013-12-31 12:00:00,17.45,17.47,17.45,17.47,54100.0,13.1339,13.149,13.1339,13.149,54100.0
2013-12-31 12:05:00,17.47,17.47,17.45,17.45,53900.0,13.149,13.149,13.1339,13.1339,53900.0
2013-12-31 12:10:00,17.45,17.46,17.45,17.46,39900.0,13.1339,13.1414,13.1339,13.1414,39900.0
2013-12-31 12:15:00,17.46,17.46,17.45,17.46,22800.0,13.1414,13.1414,13.1339,13.1414,22800.0
2013-12-31 12:20:00,17.46,17.46,17.45,17.46,24200.0,13.1414,13.1414,13.1339,13.1414,24200.0
2013-12-31 12:25:00,17.46,17.46,17.45,17.46,19300.0,13.1414,13.1414,13.1339,13.1414,19300.0
2013-12-31 12:30:00,17.46,17.46,17.45,17.46,15100.0,13.1414,13.1414,13.1339,13.1414,15100.0
2013-12-31 12:35:00,17.46,17.46,17.45,17.46,54100.0,13.1414,13.1414,13.1339,13.1414,54100.0
2013-12-31 12:40:00,17.46,17.46,17.44,17.44,170700.0,13.1414,13.1414,13.1264,13.1264,170700.0
2013-12-31 12:45:00,17.44,17.45,17.43,17.44,217100.0,13.1264,13.1339,13.1188,13.1264,217100.0
2013-12-31 12:50:00,17.43,17.44,17.43,17.44,20500.0,13.1188,13.1264,13.1188,13.1264,20500.0
2013-12-31 12:55:00,17.44,17.44,17.41,17.41,217700.0,13.1264,13.1264,13.1038,13.1038,217700.0
2013-12-31 13:00:00,17.41,17.43,17.41,17.41,69700.0,13.1038,13.1188,13.1038,13.1038,69700.0
2013-12-31 13:05:00,17.41,17.42,17.4,17.41,130900.0,13.1038,13.1113,13.0963,13.1038,130900.0
2013-12-31 13:10:00,17.41,17.42,17.4,17.42,181100.0,13.1038,13.1113,13.0963,13.1113,181100.0
2013-12-31 13:15:00,17.41,17.44,17.41,17.42,175800.0,13.1038,13.1264,13.1038,13.1113,175800.0
2013-12-31 13:20:00,17.42,17.43,17.42,17.43,16500.0,13.1113,13.1188,13.1113,13.1188,16500.0
2013-12-31 13:25:00,17.42,17.43,17.42,17.43,14300.0,13.1113,13.1188,13.1113,13.1188,14300.0
2013-12-31 13:30:00,17.42,17.43,17.42,17.43,19300.0,13.1113,13.1188,13.1113,13.1188,19300.0
2013-12-31 13:35:00,17.43,17.43,17.42,17.42,36200.0,13.1188,13.1188,13.1113,13.1113,36200.0
2013-12-31 13:40:00,17.43,17.43,17.42,17.43,59500.0,13.1188,13.1188,13.1113,13.1188,59500.0
2013-12-31 13:45:00,17.43,17.43,17.42,17.43,29400.0,13.1188,13.1188,13.1113,13.1188,29400.0
2013-12-31 13:50:00,17.43,17.43,17.42,17.43,24800.0,13.1188,13.1188,13.1113,13.1188,24800.0
2013-12-31 13:55:00,17.43,17.43,17.42,17.42,63500.0,13.1188,13.1188,13.1113,13.1113,63500.0
2013-12-31 14:00:00,17.43,17.44,17.42,17.44,99200.0,13.1188,13.1264,13.1113,13.1264,99200.0
2013-12-31 14:05:00,17.44,17.45,17.42,17.43,203200.0,13.1264,13.1339,13.1113,13.1188,203200.0
2013-12-31 14:10:00,17.43,17.44,17.42,17.43,104400.0,13.1188,13.1264,13.1113,13.1188,104400.0
2013-12-31 14:15:00,17.42,17.43,17.41,17.43,126500.0,13.1113,13.1188,13.1038,13.1188,126500.0
2013-12-31 14:20:00,17.43,17.43,17.42,17.42,76800.0,13.1188,13.1188,13.1113,13.1113,76800.0
2013-12-31 14:25:00,17.43,17.43,17.39,17.41,289400.0,13.1188,13.1188,13.0887,13.1038,289400.0
2013-12-31 14:30:00,17.41,17.41,17.4,17.4,43500.0,13.1038,13.1038,13.0963,13.0963,43500.0
2013-12-31 14:35:00,17.41,17.41,17.39,17.4,54500.0,13.1038,13.1038,13.0887,13.0963,54500.0
2013-12-31 14:40:00,17.41,17.41,17.4,17.4,31900.0,13.1038,13.1038,13.0963,13.0963,31900.0
2013-12-31 14:45:00,17.41,17.41,17.4,17.41,43300.0,13.1038,13.1038,13.0963,13.1038,43300.0
2013-12-31 14:50:00,17.41,17.41,17.4,17.41,60800.0,13.1038,13.1038,13.0963,13.1038,60800.0
2013-12-31 14:55:00,17.41,17.41,17.4,17.41,48000.0,13.1038,13.1038,13.0963,13.1038,48000.0
2013-12-31 15:00:00,17.41,17.42,17.4,17.41,127700.0,13.1038,13.1113,13.0963,13.1038,127700.0
2013-12-31 15:05:00,17.41,17.43,17.41,17.43,158500.0,13.1038,13.1188,13.1038,13.1188,158500.0
2013-12-31 15:10:00,17.42,17.43,17.41,17.41,85700.0,13.1113,13.1188,13.1038,13.1038,85700.0
2013-12-31 15:15:00,17.41,17.42,17.4,17.41,132200.0,13.1038,13.1113,13.0963,13.1038,132200.0
2013-12-31 15:20:00,17.41,17.43,17.41,17.43,66200.0,13.1038,13.1188,13.1038,13.1188,66200.0
2013-12-31 15:25:00,17.43,17.44,17.43,17.44,63400.0,13.1188,13.1264,13.1188,13.1264,63400.0
2013-12-31 15:30:00,17.44,17.45,17.44,17.45,132800.0,13.1264,13.1339,13.1264,13.1339,132800.0
2013-12-31 15:35:00,17.44,17.47,17.44,17.46,179900.0,13.1264,13.149,13.1264,13.1414,179900.0
2013-12-31 15:40:00,17.47,17.47,17.45,17.46,99200.0,13.149,13.149,13.1339,13.1414,99200.0
2013-12-31 15:45:00,17.47,17.48,17.46,17.48,121300.0,13.149,13.1565,13.1414,13.1565,121300.0
2013-12-31 15:50:00,17.48,17.48,17.47,17.47,139500.0,13.1565,13.1565,13.149,13.149,139500.0
2013-12-31 15:55:00,17.48,17.48,17.43,17.43,674700.0,13.1565,13.1565,13.1188,13.1188,674700.0
2014-01-02 09:30:00,17.39,17.4,17.23,17.28,165400.0,13.0887,13.0963,12.9683,13.006,165400.0
2014-01-02 09:35:00,17.28,17.28,17.24,17.24,118600.0,13.006,13.006,12.9758,12.9758,118600.0
2014-01-02 09:40:00,17.24,17.28,17.24,17.27,132100.0,12.9758,13.006,12.9758,12.9984,132100.0
2014-01-02 09:45:00,17.27,17.27,17.25,17.26,100400.0,12.9984,12.9984,12.9834,12.9909,100400.0
2014-01-02 09:50:00,17.27,17.27,17.24,17.26,84400.0,12.9984,12.9984,12.9758,12.9909,84400.0
2014-01-02 09:55:00,17.26,17.26,17.25,17.26,18400.0,12.9909,12.9909,12.9834,12.9909,18400.0
2014-01-02 10:00:00,17.26,17.26,17.22,17.24,38500.0,12.9909,12.9909,12.9608,12.9758,38500.0
2014-01-02 10:05:00,17.23,17.25,17.23,17.24,56800.0,12.9683,12.9834,12.9683,12.9758,56800.0
2014-01-02 10:10:00,17.25,17.26,17.23,17.23,34300.0,12.9834,12.9909,12.9683,12.9683,34300.0
2014-01-02 10:15:00,17.24,17.25,17.19,17.19,120800.0,12.9758,12.9834,12.9382,12.9382,120800.0
2014-01-02 10:20:00,17.19,17.21,17.18,17.19,143800.0,12.9382,12.9533,12.9307,12.9382,143800.0
2014-01-02 10:25:00,17.19,17.2,17.17,17.17,35900.0,12.9382,12.9457,12.9232,12.9232,35900.0
2014-01-02 10:30:00,17.18,17.19,17.16,17.19,107900.0,12.9307,12.9382,12.9156,12.9382,107900.0
2014-01-02 10:35:00,17.19,17.19,17.15,17.16,49000.0,12.9382,12.9382,12.9081,12.9156,49000.0
2014-01-02 10:40:00,17.16,17.2,17.16,17.18,68400.0,12.9156,12.9457,12.9156,12.9307,68400.0
2014-01-02 10:45:00,17.18,17.18,17.17,17.18,18000.0,12.9307,12.9307,12.9232,12.9307,18000.0
2014-01-02 10:50:00,17.18,17.18,17.17,17.18,14600.0,12.9307,12.9307,12.9232,12.9307,14600.0
2014-01-02 10:55:00,17.17,17.18,17.17,17.18,24700.0,12.9232,12.9307,12.9232,12.9307,24700.0
2014-01-02 11:00:00,17.18,17.18,17.16,17.16,89900.0,12.9307,12.9307,12.9156,12.9156,89900.0
2014-01-02 11:05:00,17.16,17.18,17.16,17.18,27300.0,12.9156,12.9307,12.9156,12.9307,27300.0
2014-01-02 11:10:00,17.17,17.18,17.17,17.18,19100.0,12.9232,12.9307,12.9232,12.9307,19100.0
2014-01-02 11:15:00,17.18,17.19,17.16,17.18,195700.0,12.9307,12.9382,12.9156,12.9307,195700.0
2014-01-02 11:20:00,17.17,17.18,17.16,17.17,43600.0,12.9232,12.9307,12.9156,12.9232,43600.0
2014-01-02 11:25:00,17.17,17.18,17.16,17.18,49800.0,12.9232,12.9307,12.9156,12.9307,49800.0
2014-01-02 11:30:00,17.17,17.18,17.16,17.16,14400.0,12.9232,12.9307,12.9156,12.9156,14400.0
2014-01-02 11:35:00,17.17,17.17,17.16,17.16,11300.0,12.9232,12.9232,12.9156,12.9156,11300.0
2014-01-02 11:40:00,17.17,17.17,17.16,17.16,9100.0,12.9232,12.9232,12.9156,12.9156,9100.0
2014-01-02 11:45:00,17.16,17.16,17.14,17.14,85100.0,12.9156,12.9156,12.9006,12.9006,85100.0
2014-01-02 11:50:00,17.14,17.15,17.14,17.14,6700.0,12.9006,12.9081,12.9006,12.9006,6700.0
2014-01-02 11:55:00,17.15,17.17,17.14,17.17,55300.0,12.9081,12.9232,12.9006,12.9232,55300.0
2014-01-02 12:00:00,17.17,17.17,17.16,17.16,4300.0,12.9232,12.9232,12.9156,12.9156,4300.0
2014-01-02 12:05:00,17.16,17.19,17.16,17.17,111000.0,12.9156,12.9382,12.9156,12.9232,111000.0
2014-01-02 12:10:00,17.17,17.18,17.17,17.18,5500.0,12.9232,12.9307,12.9232,12.9307,5500.0
2014-01-02 12:15:00,17.17,17.18,17.16,17.16,45400.0,12.9232,12.9307,12.9156,12.9156,45400.0
2014-01-02 12:20:00,17.17,17.18,17.17,17.18,31900.0,12.9232,12.9307,12.9232,12.9307,31900.0
2014-01-02 12:25:00,17.18,17.18,17.16,17.16,40800.0,12.9307,12.9307,12.9156,12.9156,40800.0
2014-01-02 12:30:00,17.17,17.18,17.15,17.16,114800.0,12.9232,12.9307,12.9081,12.9156,114800.0
2014-01-02 12:35:00,17.16,17.16,17.14,17.15,50500.0,12.9156,12.9156,12.9006,12.9081,50500.0
2014-01-02 12:40:00,17.16,17.18,17.16,17.16,88700.0,12.9156,12.9307,12.9156,12.9156,88700.0
2014-01-02 12:45:00,17.16,17.17,17.16,17.16,3900.0,12.9156,12.9232,12.9156,12.9156,3900.0
2014-01-02 12:50:00,17.16,17.17,17.16,17.17,23200.0,12.9156,12.9232,12.9156,12.9232,23200.0
2014-01-02 12:55:00,17.17,17.17,17.16,17.17,13500.0,12.9232,12.9232,12.9156,12.9232,13500.0
2014-01-02 13:00:00,17.17,17.17,17.16,17.16,7600.0,12.9232,12.9232,12.9156,12.9156,7600.0
2014-01-02 13:05:00,17.16,17.16,17.15,17.16,11300.0,12.9156,12.9156,12.9081,12.9156,11300.0
2014-01-02 13:10:00,17.15,17.16,17.13,17.14,99400.0,12.9081,12.9156,12.8931,12.9006,99400.0
2014-01-02 13:15:00,17.13,17.14,17.13,17.14,31600.0,12.8931,12.9006,12.8931,12.9006,31600.0
2014-01-02 13:20:00,17.14,17.15,17.13,17.13,38500.0,12.9006,12.9081,12.8931,12.8931,38500.0
2014-01-02 13:25:00,17.13,17.14,17.13,17.14,38800.0,12.8931,12.9006,12.8931,12.9006,38800.0
2014-01-02 13:30:00,17.14,17.15,17.13,17.14,54600.0,12.9006,12.9081,12.8931,12.9006,54600.0
2014-01-02 13:35:00,17.15,17.15,17.13,17.14,26600.0,12.9081,12.9081,12.8931,12.9006,26600.0
2014-01-02 13:40:00,17.13,17.15,17.13,17.14,29400.0,12.8931,12.9081,12.8931,12.9006,29400.0
2014-01-02 13:45:00,17.15,17.17,17.14,17.16,46900.0,12.9081,12.9232,12.9006,12.9156,46900.0
2014-01-02 13:50:00,17.15,17.16,17.13,17.14,40900.0,12.9081,12.9156,12.8931,12.9006,40900.0
2014-01-02 13:55:00,17.13,17.15,17.13,17.14,38800.0,12.8931,12.9081,12.8931,12.9006,38800.0
2014-01-02 14:00:00,17.14,17.15,17.14,17.14,14500.0,12.9006,12.9081,12.9006,12.9006,14500.0
2014-01-02 14:05:00,17.14,17.15,17.13,17.13,45200.0,12.9006,12.9081,12.8931,12.8931,45200.0
2014-01-02 14:10:00,17.14,17.14,17.13,17.13,9100.0,12.9006,12.9006,12.8931,12.8931,9100.0
2014-01-02 14:15:00,17.13,17.14,17.11,17.11,58300.0,12.8931,12.9006,12.878,12.878,58300.0
2014-01-02 14:20:00,17.11,17.13,17.11,17.13,47300.0,12.878,12.8931,12.878,12.8931,47300.0
2014-01-02 14:25:00,17.12,17.13,17.11,17.12,46800.0,12.8855,12.8931,12.878,12.8855,46800.0
2014-01-02 14:30:00,17.13,17.16,17.11,17.16,310600.0,12.8931,12.9156,12.878,12.9156,310600.0
2014-01-02 14:35:00,17.16,17.17,17.15,17.16,36900.0,12.9156,12.9232,12.9081,12.9156,36900.0
2014-01-02 14:40:00,17.17,17.17,17.15,17.16,73500.0,12.9232,12.9232,12.9081,12.9156,73500.0
2014-01-02 14:45:00,17.16,17.17,17.15,17.17,33000.0,12.9156,12.9232,12.9081,12.9232,33000.0
2014-01-02 14:50:00,17.17,17.17,17.15,17.16,120900.0,12.9232,12.9232,12.9081,12.9156,120900.0
2014-01-02 14:55:00,17.16,17.17,17.15,17.16,38300.0,12.9156,12.9232,12.9081,12.9156,38300.0
2014-01-02 15:00:00,17.15,17.18,17.15,17.17,120700.0,12.9081,12.9307,12.9081,12.9232,120700.0
2014-01-02 15:05:00,17.18,17.18,17.16,17.17,73700.0,12.9307,12.9307,12.9156,12.9232,73700.0
2014-01-02 15:10:00,17.18,17.19,17.17,17.17,187400.0,12.9307,12.9382,12.9232,12.9232,187400.0
2014-01-02 15:15:00,17.18,17.18,17.16,17.18,95900.0,12.9307,12.9307,12.9156,12.9307,95900.0
2014-01-02 15:20:00,17.17,17.18,17.17,17.18,12200.0,12.9232,12.9307,12.9232,12.9307,12200.0
2014-01-02 15:25:00,17.18,17.18,17.15,17.16,139900.0,12.9307,12.9307,12.9081,12.9156,139900.0
2014-01-02 15:30:00,17.15,17.17,17.15,17.16,84800.0,12.9081,12.9232,12.9081,12.9156,84800.0
2014-01-02 15:35:00,17.16,17.17,17.16,17.16,28600.0,12.9156,12.9232,12.9156,12.9156,28600.0
2014-01-02 15:40:00,17.16,17.17,17.15,17.16,137900.0,12.9156,12.9232,12.9081,12.9156,137900.0
2014-01-02 15:45:00,17.17,17.18,17.15,17.18,177900.0,12.9232,12.9307,12.9081,12.9307,177900.0
2014-01-02 15:50:00,17.18,17.18,17.15,17.18,231400.0,12.9307,12.9307,12.9081,12.9307,231400.0
2014-01-02 15:55:00,17.18,17.18,17.15,17.16,487900.0,12.9307,12.9307,12.9081,12.9156,487900.0
2014-01-03 09:30:00,17.07,17.16,17.06,17.07,235200.0,12.8479,12.9156,12.8404,12.8479,235200.0
2014-01-03 09:35:00,17.08,17.08,17.01,17.02,262100.0,12.8554,12.8554,12.8027,12.8103,262100.0
2014-01-03 09:40:00,17.02,17.06,17.01,17.05,175300.0,12.8103,12.8404,12.8027,12.8328,175300.0
2014-01-03 09:45:00,17.05,17.06,17.05,17.05,231900.0,12.8328,12.8404,12.8328,12.8328,231900.0
2014-01-03 09:50:00,17.05,17.06,17.01,17.04,297600.0,12.8328,12.8404,12.8027,12.8253,297600.0
2014-01-03 09:55:00,17.05,17.06,17.03,17.05,100300.0,12.8328,12.8404,12.8178,12.8328,100300.0
2014-01-03 10:00:00,17.05,17.07,17.05,17.06,114800.0,12.8328,12.8479,12.8328,12.8404,114800.0
2014-01-03 10:05:00,17.05,17.06,17.04,17.05,142400.0,12.8328,12.8404,12.8253,12.8328,142400.0
2014-01-03 10:10:00,17.05,17.05,17.03,17.05,286400.0,12.8328,12.8328,12.8178,12.8328,286400.0
2014-01-03 10:15:00,17.05,17.05,17.04,17.05,315400.0,12.8328,12.8328,12.8253,12.8328,315400.0
2014-01-03 10:20:00,17.05,17.06,17.03,17.06,143500.0,12.8328,12.8404,12.8178,12.8404,143500.0
2014-01-03 10:25:00,17.06,17.06,17.03,17.04,689000.0,12.8404,12.8404,12.8178,12.8253,689000.0
2014-01-03 10:30:00,17.04,17.04,17.03,17.04,100000.0,12.8253,12.8253,12.8178,12.8253,100000.0
2014-01-03 10:35:00,17.03,17.04,17.02,17.02,153000.0,12.8178,12.8253,12.8103,12.8103,153000.0
2014-01-03 10:40:00,17.02,17.04,17.02,17.03,77200.0,12.8103,12.8253,12.8103,12.8178,77200.0
2014-01-03 10:45:00,17.03,17.03,17.02,17.02,81300.0,12.8178,12.8178,12.8103,12.8103,81300.0
2014-01-03 10:50:00,17.03,17.03,17.02,17.03,20200.0,12.8178,12.8178,12.8103,12.8178,20200.0
2014-01-03 10:55:00,17.03,17.03,17.02,17.03,52900.0,12.8178,12.8178,12.8103,12.8178,52900.0
2014-01-03 11:00:00,17.03,17.04,17.02,17.02,65700.0,12.8178,12.8253,12.8103,12.8103,65700.0
2014-01-03 11:05:00,17.03,17.03,17.02,17.03,22500.0,12.8178,12.8178,12.8103,12.8178,22500.0
2014-01-03 11:10:00,17.03,17.03,17.01,17.01,54300.0,12.8178,12.8178,12.8027,12.8027,54300.0
2014-01-03 11:15:00,17.02,17.02,17.0,17.0,57700.0,12.8103,12.8103,12.7952,12.7952,57700.0
2014-01-03 11:20:00,17.01,17.01,16.98,16.99,126900.0,12.8027,12.8027,12.7802,12.7877,126900.0
2014-01-03 11:25:00,16.98,16.99,16.96,16.96,54800.0,12.7802,12.7877,12.7651,12.7651,54800.0
2014-01-03 11:30:00,16.96,16.97,16.95,16.97,123500.0,12.7651,12.7726,12.7576,12.7726,123500.0
2014-01-03 11:35:00,16.97,16.97,16.95,16.95,39200.0,12.7726,12.7726,12.7576,12.7576,39200.0
2014-01-03 11:40:00,16.96,16.96,16.94,16.94,90300.0,12.7651,12.7651,12.75,12.75,90300.0
2014-01-03 11:45:00,16.94,16.96,16.93,16.95,129400.0,12.75,12.7651,12.7425,12.7576,129400.0
2014-01-03 11:50:00,16.95,16.96,16.95,16.96,67900.0,12.7576,12.7651,12.7576,12.7651,67900.0
2014-01-03 11:55:00,16.96,16.97,16.95,16.96,287900.0,12.7651,12.7726,12.7576,12.7651,287900.0
2014-01-03 12:00:00,16.96,16.97,16.96,16.97,29300.0,12.7651,12.7726,12.7651,12.7726,29300.0
2014-01-03 12:05:00,16.96,16.98,16.96,16.97,160700.0,12.7651,12.7802,12.7651,12.7726,160700.0
2014-01-03 12:10:00,16.97,16.98,16.96,16.96,41400.0,12.7726,12.7802,12.7651,12.7651,41400.0
2014-01-03 12:15:00,16.96,16.98,16.95,16.96,264300.0,12.7651,12.7802,12.7576,12.7651,264300.0
2014-01-03 12:20:00,16.97,16.97,16.96,16.96,19300.0,12.7726,12.7726,12.7651,12.7651,19300.0
2014-01-03 12:25:00,16.96,16.97,16.95,16.96,75200.0,12.7651,12.7726,12.7576,12.7651,75200.0
2014-01-03 12:30:00,16.96,16.96,16.95,16.95,47300.0,12.7651,12.7651,12.7576,12.7576,47300.0
2014-01-03 12:35:00,16.96,16.96,16.95,16.96,95400.0,12.7651,12.7651,12.7576,12.7651,95400.0
2014-01-03 12:40:00,16.96,16.96,16.94,16.95,129000.0,12.7651,12.7651,12.75,12.7576,129000.0
2014-01-03 12:45:00,16.94,16.95,16.94,16.95,32000.0,12.75,12.7576,12.75,12.7576,32000.0
2014-01-03 12:50:00,16.94,16.98,16.94,16.96,251200.0,12.75,12.7802,12.75,12.7651,251200.0
2014-01-03 12:55:00,16.97,16.97,16.95,16.96,123600.0,12.7726,12.7726,12.7576,12.7651,123600.0
2014-01-03 13:00:00,16.96,16.96,16.95,16.96,52100.0,12.7651,12.7651,12.7576,12.7651,52100.0
2014-01-03 13:05:00,16.96,16.96,16.94,16.96,224700.0,12.7651,12.7651,12.75,12.7651,224700.0
2014-01-03 13:10:00,16.95,16.96,16.94,16.94,37000.0,12.7576,12.7651,12.75,12.75,37000.0
2014-01-03 13:15:00,16.94,16.96,16.94,16.96,146500.0,12.75,12.7651,12.75,12.7651,146500.0
2014-01-03 13:20:00,16.96,16.96,16.93,16.94,143700.0,12.7651,12.7651,12.7425,12.75,143700.0
2014-01-03 13:25:00,16.94,16.95,16.93,16.93,65200.0,12.75,12.7576,12.7425,12.7425,65200.0
2014-01-03 13:30:00,16.94,16.94,16.92,16.93,58600.0,12.75,12.75,12.735,12.7425,58600.0
2014-01-03 13:35:00,16.93,16.95,16.92,16.94,169000.0,12.7425,12.7576,12.735,12.75,169000.0
2014-01-03 13:40:00,16.95,16.96,16.92,16.92,216800.0,12.7576,12.7651,12.735,12.735,216800.0
2014-01-03 13:45:00,16.93,16.93,16.92,16.92,41700.0,12.7425,12.7425,12.735,12.735,41700.0
2014-01-03 13:50:00,16.93,16.93,16.92,16.92,51300.0,12.7425,12.7425,12.735,12.735,51300.0
2014-01-03 13:55:00,16.92,16.94,16.92,16.93,160500.0,12.735,12.75,12.735,12.7425,160500.0
2014-01-03 14:00:00,16.94,16.95,16.93,16.95,37800.0,12.75,12.7576,12.7425,12.7576,37800.0
2014-01-03 14:05:00,16.95,16.95,16.94,16.94,95500.0,12.7576,12.7576,12.75,12.75,95500.0
2014-01-03 14:10:00,16.94,16.95,16.93,16.95,86600.0,12.75,12.7576,12.7425,12.7576,86600.0
2014-01-03 14:15:00,16.95,16.96,16.94,16.94,73100.0,12.7576,12.7651,12.75,12.75,73100.0
2014-01-03 14:20:00,16.94,16.95,16.94,16.94,34800.0,12.75,12.7576,12.75,12.75,34800.0
2014-01-03 14:25:00,16.94,16.95,16.94,16.94,36900.0,12.75,12.7576,12.75,12.75,36900.0
2014-01-03 14:30:00,16.94,16.95,16.94,16.95,66600.0,12.75,12.7576,12.75,12.7576,66600.0
2014-01-03 14:35:00,16.94,16.95,16.93,16.93,88900.0,12.75,12.7576,12.7425,12.7425,88900.0
2014-01-03 14:40:00,16.93,16.95,16.93,16.94,152500.0,12.7425,12.7576,12.7425,12.75,152500.0
2014-01-03 14:45:00,16.94,16.95,16.93,16.94,354900.0,12.75,12.7576,12.7425,12.75,354900.0
2014-01-03 14:50:00,16.94,16.96,16.93,16.96,118100.0,12.75,12.7651,12.7425,12.7651,118100.0
2014-01-03 14:55:00,16.96,16.97,16.95,16.95,148300.0,12.7651,12.7726,12.7576,12.7576,148300.0
2014-01-03 15:00:00,16.95,16.96,16.95,16.95,45500.0,12.7576,12.7651,12.7576,12.7576,45500.0
2014-01-03 15:05:00,16.96,16.96,16.94,16.95,169100.0,12.7651,12.7651,12.75,12.7576,169100.0
2014-01-03 15:10:00,16.95,16.97,16.94,16.95,137600.0,12.7576,12.7726,12.75,12.7576,137600.0
2014-01-03 15:15:00,16.96,16.99,16.95,16.97,382800.0,12.7651,12.7877,12.7576,12.7726,382800.0
2014-01-03 15:20:00,16.98,16.98,16.96,16.96,59300.0,12.7802,12.7802,12.7651,12.7651,59300.0
2014-01-03 15:25:00,16.97,16.97,16.95,16.96,86600.0,12.7726,12.7726,12.7576,12.7651,86600.0
2014-01-03 15:30:00,16.96,16.97,16.95,16.95,171400.0,12.7651,12.7726,12.7576,12.7576,171400.0
2014-01-03 15:35:00,16.96,16.99,16.96,16.96,407800.0,12.7651,12.7877,12.7651,12.7651,407800.0
2014-01-03 15:40:00,16.96,16.97,16.95,16.96,196800.0,12.7651,12.7726,12.7576,12.7651,196800.0
2014-01-03 15:45:00,16.96,16.96,16.95,16.96,196900.0,12.7651,12.7651,12.7576,12.7651,196900.0
2014-01-03 15:50:00,16.96,16.96,16.95,16.96,250600.0,12.7651,12.7651,12.7576,12.7651,250600.0
2014-01-03 15:55:00,16.96,16.96,16.93,16.94,726900.0,12.7651,12.7651,12.7425,12.75,726900.0
2014-01-06 09:30:00,16.99,16.99,16.92,16.92,214200.0,12.7877,12.7877,12.735,12.735,214200.0
2014-01-06 09:35:00,16.93,17.02,16.92,17.01,405600.0,12.7425,12.8103,12.735,12.8027,405600.0
2014-01-06 09:40:00,17.01,17.01,16.96,17.0,176000.0,12.8027,12.8027,12.7651,12.7952,176000.0
2014-01-06 09:45:00,16.99,17.0,16.97,16.98,62300.0,12.7877,12.7952,12.7726,12.7802,62300.0
2014-01-06 09:50:00,16.98,16.98,16.9,16.91,364300.0,12.7802,12.7802,12.7199,12.7275,364300.0
2014-01-06 09:55:00,16.9,16.93,16.9,16.93,126200.0,12.7199,12.7425,12.7199,12.7425,126200.0
2014-01-06 10:00:00,16.94,16.95,16.91,16.94,281400.0,12.75,12.7576,12.7275,12.75,281400.0
2014-01-06 10:05:00,16.93,16.94,16.91,16.92,165000.0,12.7425,12.75,12.7275,12.735,165000.0
2014-01-06 10:10:00,16.92,16.94,16.92,16.93,233200.0,12.735,12.75,12.735,12.7425,233200.0
2014-01-06 10:15:00,16.92,16.93,16.92,16.92,101500.0,12.735,12.7425,12.735,12.735,101500.0
2014-01-06 10:20:00,16.92,16.93,16.91,16.91,196600.0,12.735,12.7425,12.7275,12.7275,196600.0
2014-01-06 10:25:00,16.91,16.92,16.9,16.92,136600.0,12.7275,12.735,12.7199,12.735,136600.0
2014-01-06 10:30:00,16.92,16.92,16.91,16.92,43800.0,12.735,12.735,12.7275,12.735,43800.0
2014-01-06 10:35:00,16.91,16.92,16.91,16.92,15900.0,12.7275,12.735,12.7275,12.735,15900.0
2014-01-06 10:40:00,16.91,16.92,16.9,16.9,76200.0,12.7275,12.735,12.7199,12.7199,76200.0
2014-01-06 10:45:00,16.91,16.94,16.89,16.92,171200.0,12.7275,12.75,12.7124,12.735,171200.0
2014-01-06 10:50:00,16.92,16.93,16.92,16.92,13900.0,12.735,12.7425,12.735,12.735,13900.0
2014-01-06 10:55:00,16.92,16.92,16.9,16.9,62100.0,12.735,12.735,12.7199,12.7199,62100.0
2014-01-06 11:00:00,16.9,16.93,16.9,16.93,65500.0,12.7199,12.7425,12.7199,12.7425,65500.0
2014-01-06 11:05:00,16.92,16.93,16.9,16.9,42700.0,12.735,12.7425,12.7199,12.7199,42700.0
2014-01-06 11:10:00,16.9,16.91,16.9,16.9,17900.0,12.7199,12.7275,12.7199,12.7199,17900.0
2014-01-06 11:15:00,16.9,16.91,16.89,16.89,74000.0,12.7199,12.7275,12.7124,12.7124,74000.0
2014-01-06 11:20:00,16.89,16.9,16.89,16.89,22900.0,12.7124,12.7199,12.7124,12.7124,22900.0
2014-01-06 11:25:00,16.89,16.91,16.89,16.91,170100.0,12.7124,12.7275,12.7124,12.7275,170100.0
2014-01-06 11:30:00,16.91,16.91,16.89,16.91,82600.0,12.7275,12.7275,12.7124,12.7275,82600.0
2014-01-06 11:35:00,16.91,16.91,16.89,16.89,63400.0,12.7275,12.7275,12.7124,12.7124,63400.0
2014-01-06 11:40:00,16.89,16.91,16.89,16.9,161900.0,12.7124,12.7275,12.7124,12.7199,161900.0
2014-01-06 11:45:00,16.9,16.91,16.89,16.91,136600.0,12.7199,12.7275,12.7124,12.7275,136600.0
2014-01-06 11:50:00,16.91,16.92,16.9,16.91,112000.0,12.7275,12.735,12.7199,12.7275,112000.0
2014-01-06 11:55:00,16.92,16.94,16.91,16.92,156100.0,12.735,12.75,12.7275,12.735,156100.0
2014-01-06 12:00:00,16.93,16.93,16.89,16.91,152300.0,12.7425,12.7425,12.7124,12.7275,152300.0
2014-01-06 12:05:00,16.91,16.91,16.9,16.9,41300.0,12.7275,12.7275,12.7199,12.7199,41300.0
2014-01-06 12:10:00,16.91,16.91,16.9,16.91,81400.0,12.7275,12.7275,12.7199,12.7275,81400.0
2014-01-06 12:15:00,16.9,16.91,16.9,16.9,19600.0,12.7199,12.7275,12.7199,12.7199,19600.0
2014-01-06 12:20:00,16.91,16.91,16.9,16.91,13500.0,12.7275,12.7275,12.7199,12.7275,13500.0
2014-01-06 12:25:00,16.91,16.91,16.9,16.91,30200.0,12.7275,12.7275,12.7199,12.7275,30200.0
2014-01-06 12:30:00,16.9,16.91,16.88,16.88,100500.0,12.7199,12.7275,12.7049,12.7049,100500.0
2014-01-06 12:35:00,16.89,16.9,16.88,16.9,57300.0,12.7124,12.7199,12.7049,12.7199,57300.0
2014-01-06 12:40:00,16.9,16.9,16.88,16.89,125200.0,12.7199,12.7199,12.7049,12.7124,125200.0
2014-01-06 12:45:00,16.88,16.9,16.88,16.89,110700.0,12.7049,12.7199,12.7049,12.7124,110700.0
2014-01-06 12:50:00,16.89,16.89,16.88,16.89,62700.0,12.7124,12.7124,12.7049,12.7124,62700.0
2014-01-06 12:55:00,16.89,16.89,16.88,16.89,40100.0,12.7124,12.7124,12.7049,12.7124,40100.0
2014-01-06 13:00:00,16.89,16.91,16.88,16.9,79300.0,12.7124,12.7275,12.7049,12.7199,79300.0
2014-01-06 13:05:00,16.89,16.9,16.88,16.88,80800.0,12.7124,12.7199,12.7049,12.7049,80800.0
2014-01-06 13:10:00,16.89,16.9,16.88,16.89,283300.0,12.7124,12.7199,12.7049,12.7124,283300.0
2014-01-06 13:15:00,16.89,16.89,16.88,16.89,94800.0,12.7124,12.7124,12.7049,12.7124,94800.0
2014-01-06 13:20:00,16.88,16.89,16.88,16.89,14200.0,12.7049,12.7124,12.7049,12.7124,14200.0
2014-01-06 13:25:00,16.88,16.89,16.87,16.88,62800.0,12.7049,12.7124,12.6974,12.7049,62800.0
2014-01-06 13:30:00,16.87,16.88,16.86,16.86,125700.0,12.6974,12.7049,12.6898,12.6898,125700.0
2014-01-06 13:35:00,16.86,16.89,16.86,16.89,82200.0,12.6898,12.7124,12.6898,12.7124,82200.0
2014-01-06 13:40:00,16.88,16.9,16.88,16.89,70800.0,12.7049,12.7199,12.7049,12.7124,70800.0
2014-01-06 13:45:00,16.89,16.9,16.88,16.88,43300.0,12.7124,12.7199,12.7049,12.7049,43300.0
2014-01-06 13:50:00,16.88,16.91,16.88,16.91,116700.0,12.7049,12.7275,12.7049,12.7275,116700.0
2014-01-06 13:55:00,16.9,16.91,16.89,16.9,120900.0,12.7199,12.7275,12.7124,12.7199,120900.0
2014-01-06 14:00:00,16.91,16.92,16.9,16.92,1431200.0,12.7275,12.735,12.7199,12.735,1431200.0
2014-01-06 14:05:00,16.92,16.92,16.89,16.91,190500.0,12.735,12.735,12.7124,12.7275,190500.0
2014-01-06 14:10:00,16.91,16.91,16.9,16.9,31800.0,12.7275,12.7275,12.7199,12.7199,31800.0
2014-01-06 14:15:00,16.9,16.91,16.89,16.89,41300.0,12.7199,12.7275,12.7124,12.7124,41300.0
2014-01-06 14:20:00,16.89,16.9,16.89,16.89,20100.0,12.7124,12.7199,12.7124,12.7124,20100.0
2014-01-06 14:25:00,16.89,16.9,16.88,16.88,31500.0,12.7124,12.7199,12.7049,12.7049,31500.0
2014-01-06 14:30:00,16.88,16.9,16.88,16.89,66400.0,12.7049,12.7199,12.7049,12.7124,66400.0
2014-01-06 14:35:00,16.89,16.9,16.89,16.89,82800.0,12.7124,12.7199,12.7124,12.7124,82800.0
2014-01-06 14:40:00,16.89,16.9,16.89,16.89,77400.0,12.7124,12.7199,12.7124,12.7124,77400.0
2014-01-06 14:45:00,16.89,16.9,16.88,16.89,108300.0,12.7124,12.7199,12.7049,12.7124,108300.0
2014-01-06 14:50:00,16.9,16.91,16.89,16.9,91600.0,12.7199,12.7275,12.7124,12.7199,91600.0
2014-01-06 14:55:00,16.89,16.91,16.89,16.91,37600.0,12.7124,12.7275,12.7124,12.7275,37600.0
2014-01-06 15:00:00,16.91,16.91,16.89,16.91,106800.0,12.7275,12.7275,12.7124,12.7275,106800.0
2014-01-06 15:05:00,16.91,16.91,16.89,16.9,107100.0,12.7275,12.7275,12.7124,12.7199,107100.0
2014-01-06 15:10:00,16.9,16.91,16.89,16.91,105600.0,12.7199,12.7275,12.7124,12.7275,105600.0
2014-01-06 15:15:00,16.91,16.92,16.9,16.91,28000.0,12.7275,12.735,12.7199,12.7275,28000.0
2014-01-06 15:20:00,16.91,16.92,16.9,16.91,95800.0,12.7275,12.735,12.7199,12.7275,95800.0
2014-01-06 15:25:00,16.9,16.91,16.89,16.89,41900.0,12.7199,12.7275,12.7124,12.7124,41900.0
2014-01-06 15:30:00,16.89,16.9,16.89,16.9,25100.0,12.7124,12.7199,12.7124,12.7199,25100.0
2014-01-06 15:35:00,16.89,16.91,16.89,16.91,90400.0,12.7124,12.7275,12.7124,12.7275,90400.0
2014-01-06 15:40:00,16.91,16.91,16.89,16.91,89400.0,12.7275,12.7275,12.7124,12.7275,89400.0
2014-01-06 15:45:00,16.91,16.91,16.9,16.91,158700.0,12.7275,12.7275,12.7199,12.7275,158700.0
2014-01-06 15:50:00,16.91,16.91,16.9,16.91,80100.0,12.7275,12.7275,12.7199,12.7275,80100.0
2014-01-06 15:55:00,16.91,16.91,16.88,16.88,421000.0,12.7275,12.7275,12.7049,12.7049,421000.0
2014-01-07 09:30:00,16.9,16.9,16.84,16.85,198100.0,12.7199,12.7199,12.6748,12.6823,198100.0
2014-01-07 09:35:00,16.85,16.9,16.85,16.89,158400.0,12.6823,12.7199,12.6823,12.7124,158400.0
2014-01-07 09:40:00,16.89,16.98,16.88,16.95,727700.0,12.7124,12.7802,12.7049,12.7576,727700.0
2014-01-07 09:45:00,16.95,16.95,16.89,16.89,84500.0,12.7576,12.7576,12.7124,12.7124,84500.0
2014-01-07 09:50:00,16.89,16.92,16.89,16.92,100800.0,12.7124,12.735,12.7124,12.735,100800.0
2014-01-07 09:55:00,16.92,16.92,16.85,16.85,91400.0,12.735,12.735,12.6823,12.6823,91400.0
2014-01-07 10:00:00,16.85,16.87,16.85,16.85,267100.0,12.6823,12.6974,12.6823,12.6823,267100.0
2014-01-07 10:05:00,16.85,16.86,16.84,16.85,384900.0,12.6823,12.6898,12.6748,12.6823,384900.0
2014-01-07 10:10:00,16.85,16.86,16.83,16.84,359900.0,12.6823,12.6898,12.6673,12.6748,359900.0
2014-01-07 10:15:00,16.84,16.85,16.83,16.85,117000.0,12.6748,12.6823,12.6673,12.6823,117000.0
2014-01-07 10:20:00,16.84,16.86,16.84,16.85,174600.0,12.6748,12.6898,12.6748,12.6823,174600.0
2014-01-07 10:25:00,16.85,16.91,16.85,16.91,302800.0,12.6823,12.7275,12.6823,12.7275,302800.0
2014-01-07 10:30:00,16.91,16.91,16.9,16.9,26700.0,12.7275,12.7275,12.7199,12.7199,26700.0
2014-01-07 10:35:00,16.91,16.91,16.88,16.88,101500.0,12.7275,12.7275,12.7049,12.7049,101500.0
2014-01-07 10:40:00,16.89,16.92,16.89,16.92,169500.0,12.7124,12.735,12.7124,12.735,169500.0
2014-01-07 10:45:00,16.92,16.93,16.91,16.92,295100.0,12.735,12.7425,12.7275,12.735,295100.0
2014-01-07 10:50:00,16.92,16.94,16.91,16.94,237600.0,12.735,12.75,12.7275,12.75,237600.0
2014-01-07 10:55:00,16.93,16.97,16.93,16.95,232800.0,12.7425,12.7726,12.7425,12.7576,232800.0
2014-01-07 11:00:00,16.95,16.97,16.94,16.95,359700.0,12.7576,12.7726,12.75,12.7576,359700.0
2014-01-07 11:05:00,16.95,16.95,16.93,16.93,73800.0,12.7576,12.7576,12.7425,12.7425,73800.0
2014-01-07 11:10:00,16.94,16.94,16.93,16.94,81000.0,12.75,12.75,12.7425,12.75,81000.0
2014-01-07 11:15:00,16.94,16.94,16.92,16.93,83500.0,12.75,12.75,12.735,12.7425,83500.0
2014-01-07 11:20:00,16.93,16.93,16.9,16.91,138400.0,12.7425,12.7425,12.7199,12.7275,138400.0
2014-01-07 11:25:00,16.9,16.92,16.9,16.92,257800.0,12.7199,12.735,12.7199,12.735,257800.0
2014-01-07 11:30:00,16.92,16.93,16.91,16.93,126800.0,12.735,12.7425,12.7275,12.7425,126800.0
2014-01-07 11:35:00,16.93,16.93,16.9,16.91,105300.0,12.7425,12.7425,12.7199,12.7275,105300.0
2014-01-07 11:40:00,16.91,16.91,16.88,16.89,523000.0,12.7275,12.7275,12.7049,12.7124,523000.0
2014-01-07 11:45:00,16.89,16.89,16.88,16.88,51600.0,12.7124,12.7124,12.7049,12.7049,51600.0
2014-01-07 11:50:00,16.89,16.9,16.87,16.87,218000.0,12.7124,12.7199,12.6974,12.6974,218000.0
2014-01-07 11:55:00,16.88,16.88,16.87,16.88,106800.0,12.7049,12.7049,12.6974,12.7049,106800.0
2014-01-07 12:00:00,16.88,16.91,16.87,16.91,345400.0,12.7049,12.7275,12.6974,12.7275,345400.0
2014-01-07 12:05:00,16.91,16.91,16.88,16.89,128300.0,12.7275,12.7275,12.7049,12.7124,128300.0
2014-01-07 12:10:00,16.89,16.89,16.87,16.87,33100.0,12.7124,12.7124,12.6974,12.6974,33100.0
2014-01-07 12:15:00,16.87,16.88,16.87,16.87,36700.0,12.6974,12.7049,12.6974,12.6974,36700.0
2014-01-07 12:20:00,16.88,16.88,16.87,16.88,54300.0,12.7049,12.7049,12.6974,12.7049,54300.0
2014-01-07 12:25:00,16.88,16.88,16.87,16.88,79700.0,12.7049,12.7049,12.6974,12.7049,79700.0
2014-01-07 12:30:00,16.88,16.88,16.87,16.88,31000.0,12.7049,12.7049,12.6974,12.7049,31000.0
2014-01-07 12:35:00,16.88,16.88,16.86,16.86,191200.0,12.7049,12.7049,12.6898,12.6898,191200.0
2014-01-07 12:40:00,16.86,16.87,16.86,16.86,41000.0,12.6898,12.6974,12.6898,12.6898,41000.0
2014-01-07 12:45:00,16.87,16.87,16.86,16.86,92500.0,12.6974,12.6974,12.6898,12.6898,92500.0
2014-01-07 12:50:00,16.87,16.87,16.86,16.87,56700.0,12.6974,12.6974,12.6898,12.6974,56700.0
2014-01-07 12:55:00,16.86,16.9,16.86,16.9,126300.0,12.6898,12.7199,12.6898,12.7199,126300.0
2014-01-07 13:00:00,16.9,16.9,16.89,16.9,26900.0,12.7199,12.7199,12.7124,12.7199,26900.0
2014-01-07 13:05:00,16.89,16.9,16.87,16.87,105100.0,12.7124,12.7199,12.6974,12.6974,105100.0
2014-01-07 13:10:00,16.88,16.88,16.87,16.87,33200.0,12.7049,12.7049,12.6974,12.6974,33200.0
2014-01-07 13:15:00,16.88,16.88,16.87,16.88,33000.0,12.7049,12.7049,12.6974,12.7049,33000.0
2014-01-07 13:20:00,16.87,16.9,16.87,16.88,186400.0,12.6974,12.7199,12.6974,12.7049,186400.0
2014-01-07 13:25:00,16.88,16.89,16.88,16.89,26200.0,12.7049,12.7124,12.7049,12.7124,26200.0
2014-01-07 13:30:00,16.89,16.89,16.88,16.89,41800.0,12.7124,12.7124,12.7049,12.7124,41800.0
2014-01-07 13:35:00,16.88,16.89,16.88,16.89,41200.0,12.7049,12.7124,12.7049,12.7124,41200.0
2014-01-07 13:40:00,16.88,16.89,16.88,16.89,35600.0,12.7049,12.7124,12.7049,12.7124,35600.0
2014-01-07 13:45:00,16.88,16.89,16.88,16.89,35100.0,12.7049,12.7124,12.7049,12.7124,35100.0
2014-01-07 13:50:00,16.88,16.89,16.88,16.88,65300.0,12.7049,12.7124,12.7049,12.7049,65300.0
2014-01-07 13:55:00,16.88,16.89,16.87,16.88,172300.0,12.7049,12.7124,12.6974,12.7049,172300.0
2014-01-07 14:00:00,16.88,16.89,16.88,16.88,99000.0,12.7049,12.7124,12.7049,12.7049,99000.0
2014-01-07 14:05:00,16.89,16.89,16.87,16.88,224300.0,12.7124,12.7124,12.6974,12.7049,224300.0
2014-01-07 14:10:00,16.87,16.88,16.87,16.88,120700.0,12.6974,12.7049,12.6974,12.7049,120700.0
2014-01-07 14:15:00,16.88,16.88,16.87,16.88,54500.0,12.7049,12.7049,12.6974,12.7049,54500.0
2014-01-07 14:20:00,16.87,16.9,16.87,16.9,231200.0,12.6974,12.7199,12.6974,12.7199,231200.0
2014-01-07 14:25:00,16.9,16.91,16.89,16.89,172600.0,12.7199,12.7275,12.7124,12.7124,172600.0
2014-01-07 14:30:00,16.89,16.91,16.89,16.91,55700.0,12.7124,12.7275,12.7124,12.7275,55700.0
2014-01-07 14:35:00,16.91,16.91,16.89,16.9,100300.0,12.7275,12.7275,12.7124,12.7199,100300.0
2014-01-07 14:40:00,16.89,16.92,16.89,16.92,143100.0,12.7124,12.735,12.7124,12.735,143100.0
2014-01-07 14:45:00,16.92,16.92,16.9,16.91,114400.0,12.735,12.735,12.7199,12.7275,114400.0
2014-01-07 14:50:00,16.9,16.91,16.9,16.91,46100.0,12.7199,12.7275,12.7199,12.7275,46100.0
2014-01-07 14:55:00,16.9,16.91,16.9,16.91,86400.0,12.7199,12.7275,12.7199,12.7275,86400.0
2014-01-07 15:00:00,16.9,16.91,16.9,16.9,73100.0,12.7199,12.7275,12.7199,12.7199,73100.0
2014-01-07 15:05:00,16.9,16.91,16.89,16.89,167100.0,12.7199,12.7275,12.7124,12.7124,167100.0
2014-01-07 15:10:00,16.89,16.9,16.89,16.89,111900.0,12.7124,12.7199,12.7124,12.7124,111900.0
2014-01-07 15:15:00,16.89,16.92,16.89,16.92,283900.0,12.7124,12.735,12.7124,12.735,283900.0
2014-01-07 15:20:00,16.92,16.92,16.91,16.91,161900.0,12.735,12.735,12.7275,12.7275,161900.0
2014-01-07 15:25:00,16.91,16.91,16.9,16.9,118100.0,12.7275,12.7275,12.7199,12.7199,118100.0
2014-01-07 15:30:00,16.9,16.91,16.9,16.91,84700.0,12.7199,12.7275,12.7199,12.7275,84700.0
2014-01-07 15:35:00,16.91,16.91,16.89,16.89,292500.0,12.7275,12.7275,12.7124,12.7124,292500.0
2014-01-07 15:40:00,16.89,16.91,16.89,16.91,299100.0,12.7124,12.7275,12.7124,12.7275,299100.0
2014-01-07 15:45:00,16.9,16.9,16.89,16.9,219100.0,12.7199,12.7199,12.7124,12.7199,219100.0
2014-01-07 15:50:00,16.9,16.92,16.89,16.91,474500.0,12.7199,12.735,12.7124,12.7275,474500.0
2014-01-07 15:55:00,16.9,16.91,16.9,16.91,479900.0,12.7199,12.7275,12.7199,12.7275,479900.0
2014-01-08 09:30:00,17.06,17.14,17.05,17.14,165100.0,12.8404,12.9006,12.8328,12.9006,165100.0
2014-01-08 09:35:00,17.14,17.15,17.1,17.12,191300.0,12.9006,12.9081,12.8705,12.8855,191300.0
2014-01-08 09:40:00,17.12,17.12,17.09,17.11,150100.0,12.8855,12.8855,12.8629,12.878,150100.0
2014-01-08 09:45:00,17.1,17.11,17.08,17.08,257200.0,12.8705,12.878,12.8554,12.8554,257200.0
2014-01-08 09:50:00,17.08,17.11,17.08,17.1,142100.0,12.8554,12.878,12.8554,12.8705,142100.0
2014-01-08 09:55:00,17.1,17.11,17.07,17.11,126100.0,12.8705,12.878,12.8479,12.878,126100.0
2014-01-08 10:00:00,17.1,17.12,17.1,17.1,132700.0,12.8705,12.8855,12.8705,12.8705,132700.0
2014-01-08 10:05:00,17.11,17.11,17.09,17.09,185400.0,12.878,12.878,12.8629,12.8629,185400.0
2014-01-08 10:10:00,17.09,17.1,17.08,17.08,107900.0,12.8629,12.8705,12.8554,12.8554,107900.0
2014-01-08 10:15:00,17.08,17.09,17.07,17.08,119300.0,12.8554,12.8629,12.8479,12.8554,119300.0
2014-01-08 10:20:00,17.08,17.1,17.08,17.08,59600.0,12.8554,12.8705,12.8554,12.8554,59600.0
2014-01-08 10:25:00,17.08,17.1,17.07,17.09,93200.0,12.8554,12.8705,12.8479,12.8629,93200.0
2014-01-08 10:30:00,17.1,17.1,17.08,17.09,183800.0,12.8705,12.8705,12.8554,12.8629,183800.0
2014-01-08 10:35:00,17.09,17.1,17.07,17.1,117400.0,12.8629,12.8705,12.8479,12.8705,117400.0
2014-01-08 10:40:00,17.1,17.1,17.07,17.09,169400.0,12.8705,12.8705,12.8479,12.8629,169400.0
2014-01-08 10:45:00,17.09,17.09,17.08,17.09,38300.0,12.8629,12.8629,12.8554,12.8629,38300.0
2014-01-08 10:50:00,17.09,17.11,17.08,17.1,377600.0,12.8629,12.878,12.8554,12.8705,377600.0
2014-01-08 10:55:00,17.1,17.1,17.07,17.08,222900.0,12.8705,12.8705,12.8479,12.8554,222900.0
2014-01-08 11:00:00,17.08,17.09,17.06,17.06,75400.0,12.8554,12.8629,12.8404,12.8404,75400.0
2014-01-08 11:05:00,17.07,17.09,17.07,17.07,107300.0,12.8479,12.8629,12.8479,12.8479,107300.0
2014-01-08 11:10:00,17.08,17.08,17.07,17.08,15900.0,12.8554,12.8554,12.8479,12.8554,15900.0
2014-01-08 11:15:00,17.07,17.08,17.07,17.08,18800.0,12.8479,12.8554,12.8479,12.8554,18800.0
2014-01-08 11:20:00,17.08,17.08,17.07,17.07,25900.0,12.8554,12.8554,12.8479,12.8479,25900.0
2014-01-08 11:25:00,17.07,17.08,17.07,17.07,26800.0,12.8479,12.8554,12.8479,12.8479,26800.0
2014-01-08 11:30:00,17.08,17.08,17.06,17.08,178300.0,12.8554,12.8554,12.8404,12.8554,178300.0
2014-01-08 11:35:00,17.08,17.09,17.07,17.07,110200.0,12.8554,12.8629,12.8479,12.8479,110200.0
2014-01-08 11:40:00,17.08,17.08,17.07,17.08,34200.0,12.8554,12.8554,12.8479,12.8554,34200.0
2014-01-08 11:45:00,17.07,17.08,17.06,17.07,62900.0,12.8479,12.8554,12.8404,12.8479,62900.0
2014-01-08 11:50:00,17.06,17.07,17.06,17.06,40400.0,12.8404,12.8479,12.8404,12.8404,40400.0
2014-01-08 11:55:00,17.07,17.09,17.06,17.09,128500.0,12.8479,12.8629,12.8404,12.8629,128500.0
2014-01-08 12:00:00,17.09,17.1,17.07,17.08,100800.0,12.8629,12.8705,12.8479,12.8554,100800.0
2014-01-08 12:05:00,17.08,17.1,17.07,17.1,54200.0,12.8554,12.8705,12.8479,12.8705,54200.0
2014-01-08 12:10:00,17.1,17.1,17.09,17.1,22500.0,12.8705,12.8705,12.8629,12.8705,22500.0
2014-01-08 12:15:00,17.1,17.1,17.07,17.07,120800.0,12.8705,12.8705,12.8479,12.8479,120800.0
2014-01-08 12:20:00,17.07,17.08,17.05,17.06,113100.0,12.8479,12.8554,12.8328,12.8404,113100.0
2014-01-08 12:25:00,17.07,17.08,17.06,17.07,53500.0,12.8479,12.8554,12.8404,12.8479,53500.0
2014-01-08 12:30:00,17.07,17.08,17.07,17.08,37800.0,12.8479,12.8554,12.8479,12.8554,37800.0
2014-01-08 12:35:00,17.08,17.08,17.07,17.08,31500.0,12.8554,12.8554,12.8479,12.8554,31500.0
2014-01-08 12:40:00,17.07,17.11,17.07,17.1,155900.0,12.8479,12.878,12.8479,12.8705,155900.0
2014-01-08 12:45:00,17.1,17.1,17.09,17.1,30600.0,12.8705,12.8705,12.8629,12.8705,30600.0
2014-01-08 12:50:00,17.1,17.12,17.09,17.12,90600.0,12.8705,12.8855,12.8629,12.8855,90600.0
2014-01-08 12:55:00,17.12,17.12,17.11,17.11,33000.0,12.8855,12.8855,12.878,12.878,33000.0
2014-01-08 13:00:00,17.12,17.14,17.11,17.13,229500.0,12.8855,12.9006,12.878,12.8931,229500.0
2014-01-08 13:05:00,17.13,17.13,17.11,17.11,143400.0,12.8931,12.8931,12.878,12.878,143400.0
2014-01-08 13:10:00,17.11,17.14,17.11,17.13,200800.0,12.878,12.9006,12.878,12.8931,200800.0
2014-01-08 13:15:00,17.13,17.13,17.09,17.11,161400.0,12.8931,12.8931,12.8629,12.878,161400.0
2014-01-08 13:20:00,17.11,17.12,17.11,17.11,53200.0,12.878,12.8855,12.878,12.878,53200.0
2014-01-08 13:25:00,17.11,17.12,17.11,17.12,41700.0,12.878,12.8855,12.878,12.8855,41700.0
2014-01-08 13:30:00,17.12,17.12,17.11,17.12,88500.0,12.8855,12.8855,12.878,12.8855,88500.0
2014-01-08 13:35:00,17.12,17.14,17.12,17.13,92000.0,12.8855,12.9006,12.8855,12.8931,92000.0
2014-01-08 13:40:00,17.14,17.14,17.12,17.14,145400.0,12.9006,12.9006,12.8855,12.9006,145400.0
2014-01-08 13:45:00,17.14,17.14,17.13,17.14,74300.0,12.9006,12.9006,12.8931,12.9006,74300.0
2014-01-08 13:50:00,17.14,17.14,17.12,17.13,256700.0,12.9006,12.9006,12.8855,12.8931,256700.0
2014-01-08 13:55:00,17.13,17.14,17.12,17.13,87800.0,12.8931,12.9006,12.8855,12.8931,87800.0
2014-01-08 14:00:00,17.14,17.16,17.13,17.15,246500.0,12.9006,12.9156,12.8931,12.9081,246500.0
2014-01-08 14:05:00,17.15,17.16,17.11,17.13,222700.0,12.9081,12.9156,12.878,12.8931,222700.0
2014-01-08 14:10:00,17.13,17.14,17.12,17.13,151300.0,12.8931,12.9006,12.8855,12.8931,151300.0
2014-01-08 14:15:00,17.13,17.14,17.13,17.14,81300.0,12.8931,12.9006,12.8931,12.9006,81300.0
2014-01-08 14:20:00,17.14,17.15,17.11,17.13,141700.0,12.9006,12.9081,12.878,12.8931,141700.0
2014-01-08 14:25:00,17.13,17.14,17.12,17.13,119600.0,12.8931,12.9006,12.8855,12.8931,119600.0
2014-01-08 14:30:00,17.13,17.14,17.12,17.14,75100.0,12.8931,12.9006,12.8855,12.9006,75100.0
2014-01-08 14:35:00,17.14,17.14,17.13,17.14,81700.0,12.9006,12.9006,12.8931,12.9006,81700.0
2014-01-08 14:40:00,17.14,17.14,17.13,17.14,137600.0,12.9006,12.9006,12.8931,12.9006,137600.0
2014-01-08 14:45:00,17.14,17.14,17.12,17.12,1055200.0,12.9006,12.9006,12.8855,12.8855,1055200.0
2014-01-08 14:50:00,17.12,17.13,17.1,17.1,97900.0,12.8855,12.8931,12.8705,12.8705,97900.0
2014-01-08 14:55:00,17.1,17.11,17.1,17.11,55300.0,12.8705,12.878,12.8705,12.878,55300.0
2014-01-08 15:00:00,17.1,17.11,17.07,17.1,272500.0,12.8705,12.878,12.8479,12.8705,272500.0
2014-01-08 15:05:00,17.1,17.11,17.09,17.11,122000.0,12.8705,12.878,12.8629,12.878,122000.0
2014-01-08 15:10:00,17.11,17.13,17.11,17.12,86000.0,12.878,12.8931,12.878,12.8855,86000.0
2014-01-08 15:15:00,17.12,17.13,17.1,17.1,106000.0,12.8855,12.8931,12.8705,12.8705,106000.0
2014-01-08 15:20:00,17.11,17.11,17.09,17.1,71500.0,12.878,12.878,12.8629,12.8705,71500.0
2014-01-08 15:25:00,17.09,17.11,17.09,17.11,193800.0,12.8629,12.878,12.8629,12.878,193800.0
2014-01-08 15:30:00,17.11,17.11,17.09,17.1,227800.0,12.878,12.878,12.8629,12.8705,227800.0
2014-01-08 15:35:00,17.09,17.1,17.09,17.1,148400.0,12.8629,12.8705,12.8629,12.8705,148400.0
2014-01-08 15:40:00,17.1,17.1,17.09,17.1,102000.0,12.8705,12.8705,12.8629,12.8705,102000.0
2014-01-08 15:45:00,17.1,17.13,17.09,17.13,323800.0,12.8705,12.8931,12.8629,12.8931,323800.0
2014-01-08 15:50:00,17.13,17.13,17.11,17.11,282300.0,12.8931,12.8931,12.878,12.878,282300.0
2014-01-08 15:55:00,17.11,17.12,17.08,17.1,1020000.0,12.878,12.8855,12.8554,12.8705,1020000.0
2014-01-09 09:30:00,16.99,16.99,16.87,16.89,277300.0,12.7877,12.7877,12.6974,12.7124,277300.0
2014-01-09 09:35:00,16.89,16.9,16.87,16.89,202000.0,12.7124,12.7199,12.6974,12.7124,202000.0
2014-01-09 09:40:00,16.89,16.9,16.86,16.88,179200.0,12.7124,12.7199,12.6898,12.7049,179200.0
2014-01-09 09:45:00,16.88,16.88,16.85,16.88,234100.0,12.7049,12.7049,12.6823,12.7049,234100.0
2014-01-09 09:50:00,16.88,16.91,16.88,16.9,263100.0,12.7049,12.7275,12.7049,12.7199,263100.0
2014-01-09 09:55:00,16.9,16.91,16.87,16.88,121700.0,12.7199,12.7275,12.6974,12.7049,121700.0
2014-01-09 10:00:00,16.88,16.89,16.86,16.86,107200.0,12.7049,12.7124,12.6898,12.6898,107200.0
2014-01-09 10:05:00,16.86,16.87,16.82,16.83,73400.0,12.6898,12.6974,12.6597,12.6673,73400.0
2014-01-09 10:10:00,16.82,16.83,16.81,16.82,58500.0,12.6597,12.6673,12.6522,12.6597,58500.0
2014-01-09 10:15:00,16.82,16.82,16.8,16.82,80100.0,12.6597,12.6597,12.6447,12.6597,80100.0
2014-01-09 10:20:00,16.82,16.82,16.8,16.81,27400.0,12.6597,12.6597,12.6447,12.6522,27400.0
2014-01-09 10:25:00,16.81,16.84,16.8,16.81,63800.0,12.6522,12.6748,12.6447,12.6522,63800.0
2014-01-09 10:30:00,16.82,16.82,16.8,16.82,104100.0,12.6597,12.6597,12.6447,12.6597,104100.0
2014-01-09 10:35:00,16.82,16.84,16.8,16.81,121600.0,12.6597,12.6748,12.6447,12.6522,121600.0
2014-01-09 10:40:00,16.81,16.81,16.76,16.76,166900.0,12.6522,12.6522,12.6146,12.6146,166900.0
2014-01-09 10:45:00,16.76,16.77,16.75,16.75,49600.0,12.6146,12.6221,12.607,12.607,49600.0
2014-01-09 10:50:00,16.75,16.76,16.71,16.72,276600.0,12.607,12.6146,12.5769,12.5845,276600.0
2014-01-09 10:55:00,16.72,16.74,16.72,16.74,97400.0,12.5845,12.5995,12.5845,12.5995,97400.0
2014-01-09 11:00:00,16.73,16.75,16.73,16.75,41300.0,12.592,12.607,12.592,12.607,41300.0
2014-01-09 11:05:00,16.75,16.75,16.73,16.73,20300.0,12.607,12.607,12.592,12.592,20300.0
2014-01-09 11:10:00,16.73,16.74,16.7,16.7,317200.0,12.592,12.5995,12.5694,12.5694,317200.0
2014-01-09 11:15:00,16.7,16.72,16.7,16.71,216500.0,12.5694,12.5845,12.5694,12.5769,216500.0
2014-01-09 11:20:00,16.71,16.72,16.7,16.71,115200.0,12.5769,12.5845,12.5694,12.5769,115200.0
2014-01-09 11:25:00,16.7,16.71,16.68,16.69,288900.0,12.5694,12.5769,12.5544,12.5619,288900.0
2014-01-09 11:30:00,16.68,16.7,16.66,16.7,168100.0,12.5544,12.5694,12.5393,12.5694,168100.0
2014-01-09 11:35:00,16.7,16.72,16.69,16.72,53500.0,12.5694,12.5845,12.5619,12.5845,53500.0
2014-01-09 11:40:00,16.72,16.75,16.71,16.75,64500.0,12.5845,12.607,12.5769,12.607,64500.0
2014-01-09 11:45:00,16.75,16.75,16.71,16.72,80000.0,12.607,12.607,12.5769,12.5845,80000.0
2014-01-09 11:50:00,16.71,16.72,16.71,16.71,16000.0,12.5769,12.5845,12.5769,12.5769,16000.0
2014-01-09 11:55:00,16.71,16.73,16.71,16.73,76300.0,12.5769,12.592,12.5769,12.592,76300.0
2014-01-09 12:00:00,16.73,16.74,16.72,16.73,83700.0,12.592,12.5995,12.5845,12.592,83700.0
2014-01-09 12:05:00,16.72,16.73,16.72,16.73,23500.0,12.5845,12.592,12.5845,12.592,23500.0
2014-01-09 12:10:00,16.72,16.73,16.72,16.73,40800.0,12.5845,12.592,12.5845,12.592,40800.0
2014-01-09 12:15:00,16.73,16.75,16.72,16.75,156900.0,12.592,12.607,12.5845,12.607,156900.0
2014-01-09 12:20:00,16.75,16.75,16.75,16.75,22100.0,12.607,12.607,12.607,12.607,22100.0
2014-01-09 12:25:00,16.75,16.76,16.73,16.76,151300.0,12.607,12.6146,12.592,12.6146,151300.0
2014-01-09 12:30:00,16.76,16.8,16.76,16.8,59000.0,12.6146,12.6447,12.6146,12.6447,59000.0
2014-01-09 12:35:00,16.8,16.8,16.76,16.76,68700.0,12.6447,12.6447,12.6146,12.6146,68700.0
2014-01-09 12:40:00,16.76,16.77,16.74,16.74,50200.0,12.6146,12.6221,12.5995,12.5995,50200.0
2014-01-09 12:45:00,16.74,16.75,16.71,16.71,185600.0,12.5995,12.607,12.5769,12.5769,185600.0
2014-01-09 12:50:00,16.71,16.73,16.71,16.73,46100.0,12.5769,12.592,12.5769,12.592,46100.0
2014-01-09 12:55:00,16.73,16.74,16.72,16.73,22500.0,12.592,12.5995,12.5845,12.592,22500.0
2014-01-09 13:00:00,16.74,16.75,16.73,16.74,131500.0,12.5995,12.607,12.592,12.5995,131500.0
2014-01-09 13:05:00,16.74,16.76,16.73,16.74,78000.0,12.5995,12.6146,12.592,12.5995,78000.0
2014-01-09 13:10:00,16.74,16.74,16.73,16.73,28900.0,12.5995,12.5995,12.592,12.592,28900.0
2014-01-09 13:15:00,16.74,16.74,16.72,16.72,69600.0,12.5995,12.5995,12.5845,12.5845,69600.0
2014-01-09 13:20:00,16.72,16.74,16.72,16.74,49200.0,12.5845,12.5995,12.5845,12.5995,49200.0
2014-01-09 13:25:00,16.73,16.74,16.73,16.73,40800.0,12.592,12.5995,12.592,12.592,40800.0
2014-01-09 13:30:00,16.73,16.74,16.73,16.73,6400.0,12.592,12.5995,12.592,12.592,6400.0
2014-01-09 13:35:00,16.73,16.74,16.71,16.71,81100.0,12.592,12.5995,12.5769,12.5769,81100.0
2014-01-09 13:40:00,16.71,16.73,16.68,16.68,100100.0,12.5769,12.592,12.5544,12.5544,100100.0
2014-01-09 13:45:00,16.68,16.71,16.68,16.71,107600.0,12.5544,12.5769,12.5544,12.5769,107600.0
2014-01-09 13:50:00,16.7,16.73,16.69,16.7,112300.0,12.5694,12.592,12.5619,12.5694,112300.0
2014-01-09 13:55:00,16.7,16.71,16.69,16.69,45800.0,12.5694,12.5769,12.5619,12.5619,45800.0
2014-01-09 14:00:00,16.7,16.7,16.69,16.69,26900.0,12.5694,12.5694,12.5619,12.5619,26900.0
2014-01-09 14:05:00,16.69,16.69,16.68,16.68,11800.0,12.5619,12.5619,12.5544,12.5544,11800.0
2014-01-09 14:10:00,16.69,16.7,16.68,16.7,25700.0,12.5619,12.5694,12.5544,12.5694,25700.0
2014-01-09 14:15:00,16.7,16.7,16.69,16.69,9300.0,12.5694,12.5694,12.5619,12.5619,9300.0
2014-01-09 14:20:00,16.7,16.72,16.69,16.72,50500.0,12.5694,12.5845,12.5619,12.5845,50500.0
2014-01-09 14:25:00,16.72,16.72,16.71,16.71,7200.0,12.5845,12.5845,12.5769,12.5769,7200.0
2014-01-09 14:30:00,16.71,16.72,16.68,16.7,147900.0,12.5769,12.5845,12.5544,12.5694,147900.0
2014-01-09 14:35:00,16.7,16.7,16.68,16.7,35800.0,12.5694,12.5694,12.5544,12.5694,35800.0
2014-01-09 14:40:00,16.69,16.71,16.69,16.7,101400.0,12.5619,12.5769,12.5619,12.5694,101400.0
2014-01-09 14:45:00,16.7,16.71,16.7,16.7,48900.0,12.5694,12.5769,12.5694,12.5694,48900.0
2014-01-09 14:50:00,16.71,16.71,16.7,16.71,8600.0,12.5769,12.5769,12.5694,12.5769,8600.0
2014-01-09 14:55:00,16.7,16.71,16.7,16.7,11300.0,12.5694,12.5769,12.5694,12.5694,11300.0
2014-01-09 15:00:00,16.7,16.72,16.7,16.72,39900.0,12.5694,12.5845,12.5694,12.5845,39900.0
2014-01-09 15:05:00,16.71,16.72,16.71,16.72,55700.0,12.5769,12.5845,12.5769,12.5845,55700.0
2014-01-09 15:10:00,16.71,16.74,16.71,16.74,78600.0,12.5769,12.5995,12.5769,12.5995,78600.0
2014-01-09 15:15:00,16.73,16.75,16.72,16.75,154500.0,12.592,12.607,12.5845,12.607,154500.0
2014-01-09 15:20:00,16.75,16.75,16.74,16.75,9200.0,12.607,12.607,12.5995,12.607,9200.0
2014-01-09 15:25:00,16.74,16.75,16.74,16.75,61500.0,12.5995,12.607,12.5995,12.607,61500.0
2014-01-09 15:30:00,16.75,16.75,16.73,16.73,80000.0,12.607,12.607,12.592,12.592,80000.0
2014-01-09 15:35:00,16.74,16.74,16.73,16.74,436300.0,12.5995,12.5995,12.592,12.5995,436300.0
2014-01-09 15:40:00,16.74,16.74,16.73,16.74,76700.0,12.5995,12.5995,12.592,12.5995,76700.0
2014-01-09 15:45:00,16.74,16.78,16.73,16.78,434500.0,12.5995,12.6296,12.592,12.6296,434500.0
2014-01-09 15:50:00,16.78,16.79,16.76,16.78,925500.0,12.6296,12.6371,12.6146,12.6296,925500.0
2014-01-09 15:55:00,16.77,16.8,16.76,16.77,408300.0,12.6221,12.6447,12.6146,12.6221,408300.0
2014-01-10 09:30:00,16.86,16.92,16.84,16.87,482300.0,12.6898,12.735,12.6748,12.6974,482300.0
2014-01-10 09:35:00,16.86,16.93,16.84,16.93,329900.0,12.6898,12.7425,12.6748,12.7425,329900.0
2014-01-10 09:40:00,16.93,16.99,16.93,16.99,277200.0,12.7425,12.7877,12.7425,12.7877,277200.0
2014-01-10 09:45:00,16.99,17.0,16.97,16.99,106100.0,12.7877,12.7952,12.7726,12.7877,106100.0
2014-01-10 09:50:00,16.98,17.01,16.97,16.99,491000.0,12.7802,12.8027,12.7726,12.7877,491000.0
2014-01-10 09:55:00,16.99,17.01,16.98,17.0,256300.0,12.7877,12.8027,12.7802,12.7952,256300.0
2014-01-10 10:00:00,17.0,17.0,16.96,16.98,110000.0,12.7952,12.7952,12.7651,12.7802,110000.0
2014-01-10 10:05:00,16.98,16.99,16.97,16.98,42700.0,12.7802,12.7877,12.7726,12.7802,42700.0
2014-01-10 10:10:00,16.98,17.0,16.95,16.96,376200.0,12.7802,12.7952,12.7576,12.7651,376200.0
2014-01-10 10:15:00,16.96,16.96,16.89,16.91,302500.0,12.7651,12.7651,12.7124,12.7275,302500.0
2014-01-10 10:20:00,16.91,16.95,16.91,16.95,123900.0,12.7275,12.7576,12.7275,12.7576,123900.0
2014-01-10 10:25:00,16.95,16.99,16.95,16.98,132500.0,12.7576,12.7877,12.7576,12.7802,132500.0
2014-01-10 10:30:00,16.98,16.98,16.94,16.94,110300.0,12.7802,12.7802,12.75,12.75,110300.0
2014-01-10 10:35:00,16.94,16.96,16.94,16.96,75000.0,12.75,12.7651,12.75,12.7651,75000.0
2014-01-10 10:40:00,16.96,16.96,16.94,16.96,126200.0,12.7651,12.7651,12.75,12.7651,126200.0
2014-01-10 10:45:00,16.96,16.99,16.96,16.98,54000.0,12.7651,12.7877,12.7651,12.7802,54000.0
2014-01-10 10:50:00,16.98,16.99,16.98,16.98,31200.0,12.7802,12.7877,12.7802,12.7802,31200.0
2014-01-10 10:55:00,16.97,16.98,16.97,16.97,7000.0,12.7726,12.7802,12.7726,12.7726,7000.0
2014-01-10 11:00:00,16.98,17.01,16.97,17.01,91300.0,12.7802,12.8027,12.7726,12.8027,91300.0
2014-01-10 11:05:00,17.01,17.01,16.95,17.0,160500.0,12.8027,12.8027,12.7576,12.7952,160500.0
2014-01-10 11:10:00,17.0,17.0,16.98,17.0,27300.0,12.7952,12.7952,12.7802,12.7952,27300.0
2014-01-10 11:15:00,16.99,16.99,16.98,16.98,34000.0,12.7877,12.7877,12.7802,12.7802,34000.0
2014-01-10 11:20:00,16.98,16.99,16.97,16.98,142800.0,12.7802,12.7877,12.7726,12.7802,142800.0
2014-01-10 11:25:00,16.97,16.98,16.96,16.96,36700.0,12.7726,12.7802,12.7651,12.7651,36700.0
2014-01-10 11:30:00,16.96,16.97,16.94,16.96,68800.0,12.7651,12.7726,12.75,12.7651,68800.0
2014-01-10 11:35:00,16.96,16.97,16.95,16.97,64700.0,12.7651,12.7726,12.7576,12.7726,64700.0
2014-01-10 11:40:00,16.97,16.97,16.95,16.96,23200.0,12.7726,12.7726,12.7576,12.7651,23200.0
2014-01-10 11:45:00,16.96,16.96,16.94,16.95,44300.0,12.7651,12.7651,12.75,12.7576,44300.0
2014-01-10 11:50:00,16.95,16.96,16.95,16.96,23800.0,12.7576,12.7651,12.7576,12.7651,23800.0
2014-01-10 11:55:00,16.96,16.98,16.95,16.98,57200.0,12.7651,12.7802,12.7576,12.7802,57200.0
2014-01-10 12:00:00,16.97,16.98,16.96,16.96,38600.0,12.7726,12.7802,12.7651,12.7651,38600.0
2014-01-10 12:05:00,16.96,16.96,16.95,16.96,19200.0,12.7651,12.7651,12.7576,12.7651,19200.0
2014-01-10 12:10:00,16.95,16.97,16.95,16.97,36300.0,12.7576,12.7726,12.7576,12.7726,36300.0
2014-01-10 12:15:00,16.96,16.97,16.96,16.96,34200.0,12.7651,12.7726,12.7651,12.7651,34200.0
2014-01-10 12:20:00,16.96,16.96,16.95,16.95,28600.0,12.7651,12.7651,12.7576,12.7576,28600.0
2014-01-10 12:25:00,16.95,16.96,16.95,16.95,12800.0,12.7576,12.7651,12.7576,12.7576,12800.0
2014-01-10 12:30:00,16.96,16.96,16.93,16.93,82400.0,12.7651,12.7651,12.7425,12.7425,82400.0
2014-01-10 12:35:00,16.93,16.93,16.88,16.88,87000.0,12.7425,12.7425,12.7049,12.7049,87000.0
2014-01-10 12:40:00,16.89,16.91,16.88,16.91,97600.0,12.7124,12.7275,12.7049,12.7275,97600.0
2014-01-10 12:45:00,16.91,16.91,16.88,16.89,387500.0,12.7275,12.7275,12.7049,12.7124,387500.0
2014-01-10 12:50:00,16.89,16.89,16.86,16.87,203300.0,12.7124,12.7124,12.6898,12.6974,203300.0
2014-01-10 12:55:00,16.86,16.87,16.86,16.86,50800.0,12.6898,12.6974,12.6898,12.6898,50800.0
2014-01-10 13:00:00,16.87,16.87,16.85,16.85,120800.0,12.6974,12.6974,12.6823,12.6823,120800.0
2014-01-10 13:05:00,16.86,16.86,16.84,16.85,141700.0,12.6898,12.6898,12.6748,12.6823,141700.0
2014-01-10 13:10:00,16.84,16.86,16.84,16.86,68800.0,12.6748,12.6898,12.6748,12.6898,68800.0
2014-01-10 13:15:00,16.86,16.87,16.84,16.84,826200.0,12.6898,12.6974,12.6748,12.6748,826200.0
2014-01-10 13:20:00,16.85,16.85,16.84,16.84,48600.0,12.6823,12.6823,12.6748,12.6748,48600.0
2014-01-10 13:25:00,16.85,16.85,16.84,16.85,30400.0,12.6823,12.6823,12.6748,12.6823,30400.0
2014-01-10 13:30:00,16.85,16.85,16.84,16.85,44700.0,12.6823,12.6823,12.6748,12.6823,44700.0
2014-01-10 13:35:00,16.85,16.85,16.84,16.85,31300.0,12.6823,12.6823,12.6748,12.6823,31300.0
2014-01-10 13:40:00,16.85,16.85,16.84,16.85,15500.0,12.6823,12.6823,12.6748,12.6823,15500.0
2014-01-10 13:45:00,16.85,16.85,16.84,16.85,31300.0,12.6823,12.6823,12.6748,12.6823,31300.0
2014-01-10 13:50:00,16.85,16.85,16.84,16.85,18200.0,12.6823,12.6823,12.6748,12.6823,18200.0
2014-01-10 13:55:00,16.85,16.85,16.84,16.85,24400.0,12.6823,12.6823,12.6748,12.6823,24400.0
2014-01-10 14:00:00,16.85,16.85,16.84,16.85,109900.0,12.6823,12.6823,12.6748,12.6823,109900.0
2014-01-10 14:05:00,16.85,16.85,16.82,16.84,494300.0,12.6823,12.6823,12.6597,12.6748,494300.0
2014-01-10 14:10:00,16.85,16.85,16.84,16.84,48400.0,12.6823,12.6823,12.6748,12.6748,48400.0
2014-01-10 14:15:00,16.85,16.85,16.84,16.85,17800.0,12.6823,12.6823,12.6748,12.6823,17800.0
2014-01-10 14:20:00,16.84,16.85,16.83,16.84,77800.0,12.6748,12.6823,12.6673,12.6748,77800.0
2014-01-10 14:25:00,16.84,16.84,16.83,16.84,29100.0,12.6748,12.6748,12.6673,12.6748,29100.0
2014-01-10 14:30:00,16.84,16.85,16.83,16.84,229400.0,12.6748,12.6823,12.6673,12.6748,229400.0
2014-01-10 14:35:00,16.85,16.85,16.84,16.85,15500.0,12.6823,12.6823,12.6748,12.6823,15500.0
2014-01-10 14:40:00,16.85,16.89,16.84,16.88,338200.0,12.6823,12.7124,12.6748,12.7049,338200.0
2014-01-10 14:45:00,16.89,16.89,16.88,16.88,19300.0,12.7124,12.7124,12.7049,12.7049,19300.0
2014-01-10 14:50:00,16.89,16.89,16.88,16.89,9600.0,12.7124,12.7124,12.7049,12.7124,9600.0
2014-01-10 14:55:00,16.89,16.89,16.88,16.89,28800.0,12.7124,12.7124,12.7049,12.7124,28800.0
2014-01-10 15:00:00,16.88,16.91,16.88,16.91,40200.0,12.7049,12.7275,12.7049,12.7275,40200.0
2014-01-10 15:05:00,16.91,16.92,16.9,16.92,51800.0,12.7275,12.735,12.7199,12.735,51800.0
2014-01-10 15:10:00,16.92,16.92,16.88,16.89,200100.0,12.735,12.735,12.7049,12.7124,200100.0
2014-01-10 15:15:00,16.88,16.9,16.88,16.89,84000.0,12.7049,12.7199,12.7049,12.7124,84000.0
2014-01-10 15:20:00,16.89,16.9,16.88,16.89,149400.0,12.7124,12.7199,12.7049,12.7124,149400.0
2014-01-10 15:25:00,16.89,16.89,16.88,16.89,111600.0,12.7124,12.7124,12.7049,12.7124,111600.0
2014-01-10 15:30:00,16.88,16.89,16.87,16.87,98400.0,12.7049,12.7124,12.6974,12.6974,98400.0
2014-01-10 15:35:00,16.87,16.88,16.87,16.88,99600.0,12.6974,12.7049,12.6974,12.7049,99600.0
2014-01-10 15:40:00,16.88,16.9,16.87,16.87,262300.0,12.7049,12.7199,12.6974,12.6974,262300.0
2014-01-10 15:45:00,16.87,16.88,16.85,16.86,220000.0,12.6974,12.7049,12.6823,12.6898,220000.0
2014-01-10 15:50:00,16.85,16.87,16.85,16.87,237800.0,12.6823,12.6974,12.6823,12.6974,237800.0
2014-01-10 15:55:00,16.87,16.9,16.86,16.89,805000.0,12.6974,12.7199,12.6898,12.7124,805000.0
2014-01-13 09:30:00,17.01,17.08,16.95,17.06,741100.0,12.8027,12.8554,12.7576,12.8404,741100.0
2014-01-13 09:35:00,17.06,17.14,17.04,17.12,435300.0,12.8404,12.9006,12.8253,12.8855,435300.0
2014-01-13 09:40:00,17.11,17.12,17.1,17.11,122300.0,12.878,12.8855,12.8705,12.878,122300.0
2014-01-13 09:45:00,17.11,17.12,17.1,17.11,220700.0,12.878,12.8855,12.8705,12.878,220700.0
2014-01-13 09:50:00,17.1,17.11,17.07,17.08,106600.0,12.8705,12.878,12.8479,12.8554,106600.0
2014-01-13 09:55:00,17.07,17.08,17.03,17.05,117400.0,12.8479,12.8554,12.8178,12.8328,117400.0
2014-01-13 10:00:00,17.05,17.11,17.04,17.1,586000.0,12.8328,12.878,12.8253,12.8705,586000.0
2014-01-13 10:05:00,17.1,17.1,17.09,17.1,22800.0,12.8705,12.8705,12.8629,12.8705,22800.0
2014-01-13 10:10:00,17.1,17.1,17.08,17.08,112400.0,12.8705,12.8705,12.8554,12.8554,112400.0
2014-01-13 10:15:00,17.09,17.1,17.07,17.08,90300.0,12.8629,12.8705,12.8479,12.8554,90300.0
2014-01-13 10:20:00,17.09,17.12,17.08,17.11,588100.0,12.8629,12.8855,12.8554,12.878,588100.0
2014-01-13 10:25:00,17.11,17.11,17.1,17.1,18200.0,12.878,12.878,12.8705,12.8705,18200.0
2014-01-13 10:30:00,17.11,17.11,17.07,17.09,251800.0,12.878,12.878,12.8479,12.8629,251800.0
2014-01-13 10:35:00,17.09,17.1,17.09,17.09,74900.0,12.8629,12.8705,12.8629,12.8629,74900.0
2014-01-13 10:40:00,17.1,17.1,17.08,17.1,59300.0,12.8705,12.8705,12.8554,12.8705,59300.0
2014-01-13 10:45:00,17.1,17.11,17.08,17.11,46000.0,12.8705,12.878,12.8554,12.878,46000.0
2014-01-13 10:50:00,17.11,17.12,17.1,17.12,56300.0,12.878,12.8855,12.8705,12.8855,56300.0
2014-01-13 10:55:00,17.12,17.12,17.1,17.11,100700.0,12.8855,12.8855,12.8705,12.878,100700.0
2014-01-13 11:00:00,17.12,17.12,17.1,17.1,45700.0,12.8855,12.8855,12.8705,12.8705,45700.0
2014-01-13 11:05:00,17.1,17.11,17.08,17.08,35300.0,12.8705,12.878,12.8554,12.8554,35300.0
2014-01-13 11:10:00,17.08,17.1,17.08,17.1,78900.0,12.8554,12.8705,12.8554,12.8705,78900.0
2014-01-13 11:15:00,17.09,17.1,17.08,17.09,42400.0,12.8629,12.8705,12.8554,12.8629,42400.0
2014-01-13 11:20:00,17.09,17.09,17.07,17.08,44100.0,12.8629,12.8629,12.8479,12.8554,44100.0
2014-01-13 11:25:00,17.08,17.12,17.07,17.12,156900.0,12.8554,12.8855,12.8479,12.8855,156900.0
2014-01-13 11:30:00,17.12,17.12,17.09,17.1,45800.0,12.8855,12.8855,12.8629,12.8705,45800.0
2014-01-13 11:35:00,17.09,17.1,17.09,17.09,9900.0,12.8629,12.8705,12.8629,12.8629,9900.0
2014-01-13 11:40:00,17.09,17.11,17.09,17.09,57400.0,12.8629,12.878,12.8629,12.8629,57400.0
2014-01-13 11:45:00,17.09,17.09,17.08,17.09,3600.0,12.8629,12.8629,12.8554,12.8629,3600.0
2014-01-13 11:50:00,17.08,17.1,17.08,17.1,49400.0,12.8554,12.8705,12.8554,12.8705,49400.0
2014-01-13 11:55:00,17.09,17.1,17.09,17.1,7100.0,12.8629,12.8705,12.8629,12.8705,7100.0
2014-01-13 12:00:00,17.1,17.1,17.07,17.07,119800.0,12.8705,12.8705,12.8479,12.8479,119800.0
2014-01-13 12:05:00,17.07,17.08,17.07,17.08,34400.0,12.8479,12.8554,12.8479,12.8554,34400.0
2014-01-13 12:10:00,17.07,17.08,17.05,17.05,40300.0,12.8479,12.8554,12.8328,12.8328,40300.0
2014-01-13 12:15:00,17.06,17.07,17.05,17.06,54700.0,12.8404,12.8479,12.8328,12.8404,54700.0
2014-01-13 12:20:00,17.07,17.08,17.06,17.06,51500.0,12.8479,12.8554,12.8404,12.8404,51500.0
2014-01-13 12:25:00,17.06,17.07,17.03,17.03,63900.0,12.8404,12.8479,12.8178,12.8178,63900.0
2014-01-13 12:30:00,17.03,17.03,17.01,17.03,46000.0,12.8178,12.8178,12.8027,12.8178,46000.0
2014-01-13 12:35:00,17.02,17.03,17.02,17.03,15400.0,12.8103,12.8178,12.8103,12.8178,15400.0
2014-01-13 12:40:00,17.03,17.04,17.02,17.04,32000.0,12.8178,12.8253,12.8103,12.8253,32000.0
2014-01-13 12:45:00,17.04,17.04,17.02,17.03,62300.0,12.8253,12.8253,12.8103,12.8178,62300.0
2014-01-13 12:50:00,17.03,17.04,17.03,17.04,61600.0,12.8178,12.8253,12.8178,12.8253,61600.0
2014-01-13 12:55:00,17.04,17.04,17.03,17.04,23600.0,12.8253,12.8253,12.8178,12.8253,23600.0
2014-01-13 13:00:00,17.04,17.04,17.02,17.03,71500.0,12.8253,12.8253,12.8103,12.8178,71500.0
2014-01-13 13:05:00,17.03,17.05,17.02,17.05,93000.0,12.8178,12.8328,12.8103,12.8328,93000.0
2014-01-13 13:10:00,17.05,17.05,17.03,17.05,135100.0,12.8328,12.8328,12.8178,12.8328,135100.0
2014-01-13 13:15:00,17.04,17.05,17.03,17.04,119800.0,12.8253,12.8328,12.8178,12.8253,119800.0
2014-01-13 13:20:00,17.03,17.06,17.03,17.05,86100.0,12.8178,12.8404,12.8178,12.8328,86100.0
2014-01-13 13:25:00,17.04,17.05,17.04,17.05,9300.0,12.8253,12.8328,12.8253,12.8328,9300.0
2014-01-13 13:30:00,17.04,17.05,17.03,17.03,72700.0,12.8253,12.8328,12.8178,12.8178,72700.0
2014-01-13 13:35:00,17.03,17.04,17.03,17.04,59600.0,12.8178,12.8253,12.8178,12.8253,59600.0
2014-01-13 13:40:00,17.03,17.04,17.01,17.02,90200.0,12.8178,12.8253,12.8027,12.8103,90200.0
2014-01-13 13:45:00,17.02,17.04,16.99,17.02,668800.0,12.8103,12.8253,12.7877,12.8103,668800.0
2014-01-13 13:50:00,17.03,17.03,17.01,17.01,146700.0,12.8178,12.8178,12.8027,12.8027,146700.0
2014-01-13 13:55:00,17.01,17.02,17.0,17.01,68200.0,12.8027,12.8103,12.7952,12.8027,68200.0
2014-01-13 14:00:00,17.02,17.02,17.01,17.01,40700.0,12.8103,12.8103,12.8027,12.8027,40700.0
2014-01-13 14:05:00,17.02,17.02,17.01,17.02,25500.0,12.8103,12.8103,12.8027,12.8103,25500.0
2014-01-13 14:10:00,17.01,17.02,17.0,17.0,68500.0,12.8027,12.8103,12.7952,12.7952,68500.0
2014-01-13 14:15:00,17.01,17.03,16.99,17.0,592800.0,12.8027,12.8178,12.7877,12.7952,592800.0
2014-01-13 14:20:00,17.0,17.01,16.98,16.99,121900.0,12.7952,12.8027,12.7802,12.7877,121900.0
2014-01-13 14:25:00,17.0,17.0,16.98,16.99,31800.0,12.7952,12.7952,12.7802,12.7877,31800.0
2014-01-13 14:30:00,16.98,16.99,16.98,16.98,54600.0,12.7802,12.7877,12.7802,12.7802,54600.0
2014-01-13 14:35:00,16.98,16.99,16.97,16.98,58100.0,12.7802,12.7877,12.7726,12.7802,58100.0
2014-01-13 14:40:00,16.99,17.0,16.98,17.0,95000.0,12.7877,12.7952,12.7802,12.7952,95000.0
2014-01-13 14:45:00,16.99,17.0,16.99,17.0,160700.0,12.7877,12.7952,12.7877,12.7952,160700.0
2014-01-13 14:50:00,17.0,17.0,16.98,16.98,109900.0,12.7952,12.7952,12.7802,12.7802,109900.0
2014-01-13 14:55:00,16.99,17.01,16.98,17.0,277800.0,12.7877,12.8027,12.7802,12.7952,277800.0
2014-01-13 15:00:00,16.99,17.0,16.98,16.99,127200.0,12.7877,12.7952,12.7802,12.7877,127200.0
2014-01-13 15:05:00,16.99,16.99,16.96,16.98,240700.0,12.7877,12.7877,12.7651,12.7802,240700.0
2014-01-13 15:10:00,16.98,16.98,16.97,16.98,22600.0,12.7802,12.7802,12.7726,12.7802,22600.0
2014-01-13 15:15:00,16.98,16.99,16.97,16.99,55800.0,12.7802,12.7877,12.7726,12.7877,55800.0
2014-01-13 15:20:00,16.99,16.99,16.94,16.94,169400.0,12.7877,12.7877,12.75,12.75,169400.0
2014-01-13 15:25:00,16.94,16.95,16.92,16.94,141100.0,12.75,12.7576,12.735,12.75,141100.0
2014-01-13 15:30:00,16.95,16.95,16.92,16.93,119900.0,12.7576,12.7576,12.735,12.7425,119900.0
2014-01-13 15:35:00,16.94,16.94,16.93,16.94,40200.0,12.75,12.75,12.7425,12.75,40200.0
2014-01-13 15:40:00,16.94,16.94,16.91,16.91,68900.0,12.75,12.75,12.7275,12.7275,68900.0
2014-01-13 15:45:00,16.91,16.93,16.91,16.91,168500.0,12.7275,12.7425,12.7275,12.7275,168500.0
2014-01-13 15:50:00,16.91,16.92,16.9,16.91,353100.0,12.7275,12.735,12.7199,12.7275,353100.0
2014-01-13 15:55:00,16.92,16.92,16.91,16.91,253300.0,12.735,12.735,12.7275,12.7275,253300.0
2014-01-14 09:30:00,17.06,17.14,17.04,17.08,327100.0,12.8404,12.9006,12.8253,12.8554,327100.0
2014-01-14 09:35:00,17.1,17.11,17.08,17.1,225100.0,12.8705,12.878,12.8554,12.8705,225100.0
2014-01-14 09:40:00,17.1,17.11,17.07,17.09,176600.0,12.8705,12.878,12.8479,12.8629,176600.0
2014-01-14 09:45:00,17.1,17.11,17.08,17.09,205400.0,12.8705,12.878,12.8554,12.8629,205400.0
2014-01-14 09:50:00,17.09,17.12,17.08,17.1,188900.0,12.8629,12.8855,12.8554,12.8705,188900.0
2014-01-14 09:55:00,17.1,17.11,17.08,17.09,86700.0,12.8705,12.878,12.8554,12.8629,86700.0
2014-01-14 10:00:00,17.1,17.11,17.09,17.1,180900.0,12.8705,12.878,12.8629,12.8705,180900.0
2014-01-14 10:05:00,17.1,17.13,17.09,17.12,207600.0,12.8705,12.8931,12.8629,12.8855,207600.0
2014-01-14 10:10:00,17.12,17.13,17.1,17.11,207100.0,12.8855,12.8931,12.8705,12.878,207100.0
2014-01-14 10:15:00,17.1,17.14,17.09,17.14,253900.0,12.8705,12.9006,12.8629,12.9006,253900.0
2014-01-14 10:20:00,17.14,17.15,17.11,17.12,169500.0,12.9006,12.9081,12.878,12.8855,169500.0
2014-01-14 10:25:00,17.11,17.14,17.11,17.14,590900.0,12.878,12.9006,12.878,12.9006,590900.0
2014-01-14 10:30:00,17.14,17.16,17.13,17.16,124500.0,12.9006,12.9156,12.8931,12.9156,124500.0
2014-01-14 10:35:00,17.16,17.17,17.15,17.17,188700.0,12.9156,12.9232,12.9081,12.9232,188700.0
2014-01-14 10:40:00,17.17,17.19,17.17,17.18,97800.0,12.9232,12.9382,12.9232,12.9307,97800.0
2014-01-14 10:45:00,17.18,17.18,17.17,17.18,15000.0,12.9307,12.9307,12.9232,12.9307,15000.0
2014-01-14 10:50:00,17.18,17.19,17.17,17.19,75000.0,12.9307,12.9382,12.9232,12.9382,75000.0
2014-01-14 10:55:00,17.19,17.23,17.18,17.2,191600.0,12.9382,12.9683,12.9307,12.9457,191600.0
2014-01-14 11:00:00,17.21,17.22,17.2,17.22,139000.0,12.9533,12.9608,12.9457,12.9608,139000.0
2014-01-14 11:05:00,17.22,17.23,17.19,17.2,232400.0,12.9608,12.9683,12.9382,12.9457,232400.0
2014-01-14 11:10:00,17.2,17.21,17.18,17.2,103800.0,12.9457,12.9533,12.9307,12.9457,103800.0
2014-01-14 11:15:00,17.2,17.26,17.19,17.25,322500.0,12.9457,12.9909,12.9382,12.9834,322500.0
2014-01-14 11:20:00,17.25,17.25,17.2,17.21,83600.0,12.9834,12.9834,12.9457,12.9533,83600.0
2014-01-14 11:25:00,17.21,17.24,17.2,17.2,139600.0,12.9533,12.9758,12.9457,12.9457,139600.0
2014-01-14 11:30:00,17.21,17.23,17.2,17.22,55700.0,12.9533,12.9683,12.9457,12.9608,55700.0
2014-01-14 11:35:00,17.22,17.22,17.19,17.22,63700.0,12.9608,12.9608,12.9382,12.9608,63700.0
2014-01-14 11:40:00,17.22,17.22,17.21,17.22,11200.0,12.9608,12.9608,12.9533,12.9608,11200.0
2014-01-14 11:45:00,17.22,17.22,17.21,17.21,19100.0,12.9608,12.9608,12.9533,12.9533,19100.0
2014-01-14 11:50:00,17.22,17.22,17.21,17.22,69000.0,12.9608,12.9608,12.9533,12.9608,69000.0
2014-01-14 11:55:00,17.22,17.24,17.21,17.23,138200.0,12.9608,12.9758,12.9533,12.9683,138200.0
2014-01-14 12:00:00,17.23,17.24,17.22,17.23,54000.0,12.9683,12.9758,12.9608,12.9683,54000.0
2014-01-14 12:05:00,17.23,17.24,17.22,17.23,33000.0,12.9683,12.9758,12.9608,12.9683,33000.0
2014-01-14 12:10:00,17.22,17.23,17.21,17.21,19000.0,12.9608,12.9683,12.9533,12.9533,19000.0
2014-01-14 12:15:00,17.21,17.23,17.21,17.23,59800.0,12.9533,12.9683,12.9533,12.9683,59800.0
2014-01-14 12:20:00,17.23,17.27,17.22,17.27,146000.0,12.9683,12.9984,12.9608,12.9984,146000.0
2014-01-14 12:25:00,17.27,17.29,17.26,17.29,95500.0,12.9984,13.0135,12.9909,13.0135,95500.0
2014-01-14 12:30:00,17.29,17.29,17.26,17.27,107000.0,13.0135,13.0135,12.9909,12.9984,107000.0
2014-01-14 12:35:00,17.26,17.27,17.26,17.27,12500.0,12.9909,12.9984,12.9909,12.9984,12500.0
2014-01-14 12:40:00,17.27,17.3,17.26,17.28,351100.0,12.9984,13.021,12.9909,13.006,351100.0
2014-01-14 12:45:00,17.28,17.29,17.27,17.27,98700.0,13.006,13.0135,12.9984,12.9984,98700.0
2014-01-14 12:50:00,17.27,17.28,17.27,17.27,81200.0,12.9984,13.006,12.9984,12.9984,81200.0
2014-01-14 12:55:00,17.27,17.28,17.27,17.28,12600.0,12.9984,13.006,12.9984,13.006,12600.0
2014-01-14 13:00:00,17.28,17.28,17.27,17.28,14800.0,13.006,13.006,12.9984,13.006,14800.0
2014-01-14 13:05:00,17.28,17.31,17.27,17.31,194800.0,13.006,13.0285,12.9984,13.0285,194800.0
2014-01-14 13:10:00,17.31,17.31,17.3,17.31,259800.0,13.0285,13.0285,13.021,13.0285,259800.0
2014-01-14 13:15:00,17.3,17.35,17.3,17.35,183400.0,13.021,13.0586,13.021,13.0586,183400.0
2014-01-14 13:20:00,17.34,17.35,17.32,17.35,141800.0,13.0511,13.0586,13.0361,13.0586,141800.0
2014-01-14 13:25:00,17.34,17.35,17.32,17.34,98700.0,13.0511,13.0586,13.0361,13.0511,98700.0
2014-01-14 13:30:00,17.34,17.34,17.32,17.33,53000.0,13.0511,13.0511,13.0361,13.0436,53000.0
2014-01-14 13:35:00,17.33,17.33,17.31,17.33,173100.0,13.0436,13.0436,13.0285,13.0436,173100.0
2014-01-14 13:40:00,17.32,17.33,17.3,17.3,158500.0,13.0361,13.0436,13.021,13.021,158500.0
2014-01-14 13:45:00,17.3,17.31,17.29,17.3,354200.0,13.021,13.0285,13.0135,13.021,354200.0
2014-01-14 13:50:00,17.3,17.31,17.29,17.3,220700.0,13.021,13.0285,13.0135,13.021,220700.0
2014-01-14 13:55:00,17.3,17.32,17.3,17.32,191500.0,13.021,13.0361,13.021,13.0361,191500.0
2014-01-14 14:00:00,17.32,17.32,17.28,17.29,254900.0,13.0361,13.0361,13.006,13.0135,254900.0
2014-01-14 14:05:00,17.29,17.29,17.27,17.28,175400.0,13.0135,13.0135,12.9984,13.006,175400.0
2014-01-14 14:10:00,17.28,17.28,17.27,17.28,158800.0,13.006,13.006,12.9984,13.006,158800.0
2014-01-14 14:15:00,17.28,17.3,17.27,17.29,127200.0,13.006,13.021,12.9984,13.0135,127200.0
2014-01-14 14:20:00,17.3,17.31,17.29,17.29,332600.0,13.021,13.0285,13.0135,13.0135,332600.0
2014-01-14 14:25:00,17.29,17.31,17.29,17.31,43900.0,13.0135,13.0285,13.0135,13.0285,43900.0
2014-01-14 14:30:00,17.31,17.31,17.3,17.31,77900.0,13.0285,13.0285,13.021,13.0285,77900.0
2014-01-14 14:35:00,17.31,17.34,17.3,17.31,149100.0,13.0285,13.0511,13.021,13.0285,149100.0
2014-01-14 14:40:00,17.31,17.32,17.29,17.3,150000.0,13.0285,13.0361,13.0135,13.021,150000.0
2014-01-14 14:45:00,17.3,17.32,17.29,17.32,71500.0,13.021,13.0361,13.0135,13.0361,71500.0
2014-01-14 14:50:00,17.32,17.33,17.31,17.33,75300.0,13.0361,13.0436,13.0285,13.0436,75300.0
2014-01-14 14:55:00,17.33,17.33,17.31,17.32,138400.0,13.0436,13.0436,13.0285,13.0361,138400.0
2014-01-14 15:00:00,17.32,17.32,17.3,17.3,80500.0,13.0361,13.0361,13.021,13.021,80500.0
2014-01-14 15:05:00,17.31,17.33,17.3,17.32,181900.0,13.0285,13.0436,13.021,13.0361,181900.0
2014-01-14 15:10:00,17.31,17.32,17.31,17.32,39000.0,13.0285,13.0361,13.0285,13.0361,39000.0
2014-01-14 15:15:00,17.32,17.32,17.31,17.32,191300.0,13.0361,13.0361,13.0285,13.0361,191300.0
2014-01-14 15:20:00,17.32,17.33,17.32,17.33,98800.0,13.0361,13.0436,13.0361,13.0436,98800.0
2014-01-14 15:25:00,17.33,17.34,17.32,17.34,199800.0,13.0436,13.0511,13.0361,13.0511,199800.0
2014-01-14 15:30:00,17.34,17.35,17.33,17.35,207500.0,13.0511,13.0586,13.0436,13.0586,207500.0
2014-01-14 15:35:00,17.35,17.35,17.34,17.34,130700.0,13.0586,13.0586,13.0511,13.0511,130700.0
2014-01-14 15:40:00,17.34,17.35,17.32,17.34,285300.0,13.0511,13.0586,13.0361,13.0511,285300.0
2014-01-14 15:45:00,17.34,17.35,17.33,17.34,198500.0,13.0511,13.0586,13.0436,13.0511,198500.0
2014-01-14 15:50:00,17.33,17.36,17.33,17.36,386200.0,13.0436,13.0662,13.0436,13.0662,386200.0
2014-01-14 15:55:00,17.36,17.39,17.35,17.37,940100.0,13.0662,13.0887,13.0586,13.0737,940100.0
2014-01-15 09:30:00,17.48,17.55,17.43,17.55,832600.0,13.1565,13.2092,13.1188,13.2092,832600.0
2014-01-15 09:35:00,17.55,17.63,17.54,17.62,310400.0,13.2092,13.2694,13.2016,13.2619,310400.0
2014-01-15 09:40:00,17.62,17.68,17.61,17.66,448500.0,13.2619,13.307,13.2543,13.292,448500.0
2014-01-15 09:45:00,17.65,17.66,17.6,17.62,506300.0,13.2844,13.292,13.2468,13.2619,506300.0
2014-01-15 09:50:00,17.62,17.65,17.61,17.64,344400.0,13.2619,13.2844,13.2543,13.2769,344400.0
2014-01-15 09:55:00,17.64,17.66,17.62,17.65,338300.0,13.2769,13.292,13.2619,13.2844,338300.0
2014-01-15 10:00:00,17.65,17.69,17.64,17.68,295800.0,13.2844,13.3145,13.2769,13.307,295800.0
2014-01-15 10:05:00,17.68,17.7,17.66,17.67,210800.0,13.307,13.3221,13.292,13.2995,210800.0
2014-01-15 10:10:00,17.67,17.67,17.66,17.67,23300.0,13.2995,13.2995,13.292,13.2995,23300.0
2014-01-15 10:15:00,17.67,17.7,17.66,17.69,114900.0,13.2995,13.3221,13.292,13.3145,114900.0
2014-01-15 10:20:00,17.69,17.69,17.66,17.67,243600.0,13.3145,13.3145,13.292,13.2995,243600.0
2014-01-15 10:25:00,17.68,17.69,17.64,17.65,221100.0,13.307,13.3145,13.2769,13.2844,221100.0
2014-01-15 10:30:00,17.66,17.67,17.65,17.67,41600.0,13.292,13.2995,13.2844,13.2995,41600.0
2014-01-15 10:35:00,17.67,17.68,17.64,17.65,595600.0,13.2995,13.307,13.2769,13.2844,595600.0
2014-01-15 10:40:00,17.65,17.65,17.58,17.59,450500.0,13.2844,13.2844,13.2317,13.2393,450500.0
2014-01-15 10:45:00,17.58,17.6,17.58,17.6,40100.0,13.2317,13.2468,13.2317,13.2468,40100.0
2014-01-15 10:50:00,17.59,17.6,17.59,17.6,38200.0,13.2393,13.2468,13.2393,13.2468,38200.0
2014-01-15 10:55:00,17.6,17.61,17.59,17.6,133200.0,13.2468,13.2543,13.2393,13.2468,133200.0
2014-01-15 11:00:00,17.62,17.63,17.61,17.62,59100.0,13.2619,13.2694,13.2543,13.2619,59100.0
2014-01-15 11:05:00,17.62,17.65,17.61,17.63,223900.0,13.2619,13.2844,13.2543,13.2694,223900.0
2014-01-15 11:10:00,17.63,17.64,17.62,17.64,224500.0,13.2694,13.2769,13.2619,13.2769,224500.0
2014-01-15 11:15:00,17.64,17.67,17.64,17.67,120800.0,13.2769,13.2995,13.2769,13.2995,120800.0
2014-01-15 11:20:00,17.67,17.67,17.62,17.63,126800.0,13.2995,13.2995,13.2619,13.2694,126800.0
2014-01-15 11:25:00,17.62,17.63,17.6,17.61,108000.0,13.2619,13.2694,13.2468,13.2543,108000.0
2014-01-15 11:30:00,17.62,17.63,17.61,17.62,220000.0,13.2619,13.2694,13.2543,13.2619,220000.0
2014-01-15 11:35:00,17.63,17.63,17.62,17.63,26300.0,13.2694,13.2694,13.2619,13.2694,26300.0
2014-01-15 11:40:00,17.63,17.64,17.62,17.63,53200.0,13.2694,13.2769,13.2619,13.2694,53200.0
2014-01-15 11:45:00,17.64,17.66,17.63,17.65,391800.0,13.2769,13.292,13.2694,13.2844,391800.0
2014-01-15 11:50:00,17.64,17.66,17.62,17.66,235700.0,13.2769,13.292,13.2619,13.292,235700.0
2014-01-15 11:55:00,17.66,17.66,17.64,17.66,89400.0,13.292,13.292,13.2769,13.292,89400.0
2014-01-15 12:00:00,17.66,17.67,17.65,17.67,44700.0,13.292,13.2995,13.2844,13.2995,44700.0
2014-01-15 12:05:00,17.67,17.69,17.66,17.69,123300.0,13.2995,13.3145,13.292,13.3145,123300.0
2014-01-15 12:10:00,17.69,17.7,17.65,17.65,286600.0,13.3145,13.3221,13.2844,13.2844,286600.0
2014-01-15 12:15:00,17.66,17.66,17.65,17.65,28700.0,13.292,13.292,13.2844,13.2844,28700.0
2014-01-15 12:20:00,17.66,17.66,17.65,17.66,163200.0,13.292,13.292,13.2844,13.292,163200.0
2014-01-15 12:25:00,17.66,17.67,17.62,17.63,283900.0,13.292,13.2995,13.2619,13.2694,283900.0
2014-01-15 12:30:00,17.63,17.66,17.62,17.64,251500.0,13.2694,13.292,13.2619,13.2769,251500.0
2014-01-15 12:35:00,17.64,17.65,17.64,17.65,47900.0,13.2769,13.2844,13.2769,13.2844,47900.0
2014-01-15 12:40:00,17.65,17.65,17.63,17.64,82700.0,13.2844,13.2844,13.2694,13.2769,82700.0
2014-01-15 12:45:00,17.64,17.65,17.63,17.64,168700.0,13.2769,13.2844,13.2694,13.2769,168700.0
2014-01-15 12:50:00,17.64,17.64,17.63,17.64,62500.0,13.2769,13.2769,13.2694,13.2769,62500.0
2014-01-15 12:55:00,17.64,17.64,17.63,17.64,76500.0,13.2769,13.2769,13.2694,13.2769,76500.0
2014-01-15 13:00:00,17.64,17.64,17.63,17.64,42500.0,13.2769,13.2769,13.2694,13.2769,42500.0
2014-01-15 13:05:00,17.64,17.64,17.61,17.62,334500.0,13.2769,13.2769,13.2543,13.2619,334500.0
2014-01-15 13:10:00,17.61,17.62,17.61,17.62,41200.0,13.2543,13.2619,13.2543,13.2619,41200.0
2014-01-15 13:15:00,17.62,17.62,17.6,17.61,179200.0,13.2619,13.2619,13.2468,13.2543,179200.0
2014-01-15 13:20:00,17.61,17.61,17.6,17.61,105800.0,13.2543,13.2543,13.2468,13.2543,105800.0
2014-01-15 13:25:00,17.61,17.61,17.57,17.57,90700.0,13.2543,13.2543,13.2242,13.2242,90700.0
2014-01-15 13:30:00,17.57,17.59,17.57,17.59,93100.0,13.2242,13.2393,13.2242,13.2393,93100.0
2014-01-15 13:35:00,17.59,17.59,17.58,17.59,34300.0,13.2393,13.2393,13.2317,13.2393,34300.0
2014-01-15 13:40:00,17.59,17.59,17.58,17.59,52200.0,13.2393,13.2393,13.2317,13.2393,52200.0
2014-01-15 13:45:00,17.58,17.59,17.58,17.59,41400.0,13.2317,13.2393,13.2317,13.2393,41400.0
2014-01-15 13:50:00,17.59,17.59,17.56,17.57,287700.0,13.2393,13.2393,13.2167,13.2242,287700.0
2014-01-15 13:55:00,17.57,17.57,17.56,17.56,45800.0,13.2242,13.2242,13.2167,13.2167,45800.0
2014-01-15 14:00:00,17.56,17.58,17.56,17.58,115500.0,13.2167,13.2317,13.2167,13.2317,115500.0
2014-01-15 14:05:00,17.58,17.58,17.57,17.58,43000.0,13.2317,13.2317,13.2242,13.2317,43000.0
2014-01-15 14:10:00,17.57,17.58,17.56,17.57,122800.0,13.2242,13.2317,13.2167,13.2242,122800.0
2014-01-15 14:15:00,17.57,17.57,17.56,17.57,82800.0,13.2242,13.2242,13.2167,13.2242,82800.0
2014-01-15 14:20:00,17.57,17.58,17.56,17.57,179800.0,13.2242,13.2317,13.2167,13.2242,179800.0
2014-01-15 14:25:00,17.57,17.58,17.57,17.57,56900.0,13.2242,13.2317,13.2242,13.2242,56900.0
2014-01-15 14:30:00,17.58,17.58,17.55,17.55,247400.0,13.2317,13.2317,13.2092,13.2092,247400.0
2014-01-15 14:35:00,17.55,17.56,17.55,17.56,33100.0,13.2092,13.2167,13.2092,13.2167,33100.0
2014-01-15 14:40:00,17.56,17.56,17.55,17.56,97200.0,13.2167,13.2167,13.2092,13.2167,97200.0
2014-01-15 14:45:00,17.56,17.58,17.55,17.58,181400.0,13.2167,13.2317,13.2092,13.2317,181400.0
2014-01-15 14:50:00,17.57,17.58,17.57,17.58,77300.0,13.2242,13.2317,13.2242,13.2317,77300.0
2014-01-15 14:55:00,17.57,17.58,17.57,17.57,99600.0,13.2242,13.2317,13.2242,13.2242,99600.0
2014-01-15 15:00:00,17.57,17.58,17.57,17.57,106600.0,13.2242,13.2317,13.2242,13.2242,106600.0
2014-01-15 15:05:00,17.57,17.58,17.57,17.58,54700.0,13.2242,13.2317,13.2242,13.2317,54700.0
2014-01-15 15:10:00,17.57,17.58,17.57,17.57,143300.0,13.2242,13.2317,13.2242,13.2242,143300.0
2014-01-15 15:15:00,17.58,17.58,17.54,17.55,297000.0,13.2317,13.2317,13.2016,13.2092,297000.0
2014-01-15 15:20:00,17.55,17.56,17.55,17.55,75300.0,13.2092,13.2167,13.2092,13.2092,75300.0
2014-01-15 15:25:00,17.55,17.56,17.55,17.56,79100.0,13.2092,13.2167,13.2092,13.2167,79100.0
2014-01-15 15:30:00,17.56,17.56,17.55,17.55,288300.0,13.2167,13.2167,13.2092,13.2092,288300.0
2014-01-15 15:35:00,17.55,17.56,17.55,17.56,96600.0,13.2092,13.2167,13.2092,13.2167,96600.0
2014-01-15 15:40:00,17.56,17.56,17.55,17.56,179900.0,13.2167,13.2167,13.2092,13.2167,179900.0
2014-01-15 15:45:00,17.55,17.56,17.52,17.52,1110100.0,13.2092,13.2167,13.1866,13.1866,1110100.0
2014-01-15 15:50:00,17.52,17.53,17.52,17.53,282300.0,13.1866,13.1941,13.1866,13.1941,282300.0
2014-01-15 15:55:00,17.53,17.56,17.52,17.56,666400.0,13.1941,13.2167,13.1866,13.2167,666400.0
2014-01-16 09:30:00,17.91,18.0,17.89,17.98,1029900.0,13.4801,13.5479,13.4651,13.5328,1029900.0
2014-01-16 09:35:00,17.98,18.1,17.97,18.05,1261000.0,13.5328,13.6231,13.5253,13.5855,1261000.0
2014-01-16 09:40:00,18.04,18.07,17.96,18.04,1130700.0,13.578,13.6006,13.5178,13.578,1130700.0
2014-01-16 09:45:00,18.03,18.1,18.03,18.05,1287700.0,13.5704,13.6231,13.5704,13.5855,1287700.0
2014-01-16 09:50:00,18.05,18.11,18.05,18.1,596800.0,13.5855,13.6307,13.5855,13.6231,596800.0
2014-01-16 09:55:00,18.1,18.12,18.07,18.1,763100.0,13.6231,13.6382,13.6006,13.6231,763100.0
2014-01-16 10:00:00,18.1,18.16,18.1,18.16,545400.0,13.6231,13.6683,13.6231,13.6683,545400.0
2014-01-16 10:05:00,18.16,18.17,18.13,18.17,544800.0,13.6683,13.6758,13.6457,13.6758,544800.0
2014-01-16 10:10:00,18.16,18.18,18.16,18.16,659300.0,13.6683,13.6833,13.6683,13.6683,659300.0
2014-01-16 10:15:00,18.16,18.17,18.13,18.13,512600.0,13.6683,13.6758,13.6457,13.6457,512600.0
2014-01-16 10:20:00,18.13,18.13,18.06,18.1,458000.0,13.6457,13.6457,13.593,13.6231,458000.0
2014-01-16 10:25:00,18.09,18.09,18.01,18.01,192400.0,13.6156,13.6156,13.5554,13.5554,192400.0
2014-01-16 10:30:00,18.02,18.03,17.98,18.0,309100.0,13.5629,13.5704,13.5328,13.5479,309100.0
2014-01-16 10:35:00,18.0,18.07,18.0,18.07,273400.0,13.5479,13.6006,13.5479,13.6006,273400.0
2014-01-16 10:40:00,18.06,18.09,18.05,18.06,246500.0,13.593,13.6156,13.5855,13.593,246500.0
2014-01-16 10:45:00,18.05,18.06,18.01,18.02,147300.0,13.5855,13.593,13.5554,13.5629,147300.0
2014-01-16 10:50:00,18.03,18.03,18.01,18.02,176700.0,13.5704,13.5704,13.5554,13.5629,176700.0
2014-01-16 10:55:00,18.02,18.03,18.02,18.03,54200.0,13.5629,13.5704,13.5629,13.5704,54200.0
2014-01-16 11:00:00,18.03,18.03,18.0,18.0,416100.0,13.5704,13.5704,13.5479,13.5479,416100.0
2014-01-16 11:05:00,18.0,18.04,17.99,18.04,240500.0,13.5479,13.578,13.5403,13.578,240500.0
2014-01-16 11:10:00,18.04,18.06,18.04,18.05,220900.0,13.578,13.593,13.578,13.5855,220900.0
2014-01-16 11:15:00,18.06,18.06,18.0,18.02,121100.0,13.593,13.593,13.5479,13.5629,121100.0
2014-01-16 11:20:00,18.03,18.03,18.01,18.03,99900.0,13.5704,13.5704,13.5554,13.5704,99900.0
2014-01-16 11:25:00,18.02,18.04,18.01,18.03,239700.0,13.5629,13.578,13.5554,13.5704,239700.0
2014-01-16 11:30:00,18.03,18.03,18.02,18.03,10300.0,13.5704,13.5704,13.5629,13.5704,10300.0
2014-01-16 11:35:00,18.02,18.03,18.0,18.02,111100.0,13.5629,13.5704,13.5479,13.5629,111100.0
2014-01-16 11:40:00,18.02,18.02,17.99,18.01,454300.0,13.5629,13.5629,13.5403,13.5554,454300.0
2014-01-16 11:45:00,18.0,18.06,18.0,18.05,277200.0,13.5479,13.593,13.5479,13.5855,277200.0
2014-01-16 11:50:00,18.06,18.08,18.05,18.07,244000.0,13.593,13.6081,13.5855,13.6006,244000.0
2014-01-16 11:55:00,18.07,18.11,18.07,18.07,298100.0,13.6006,13.6307,13.6006,13.6006,298100.0
2014-01-16 12:00:00,18.08,18.09,18.07,18.09,46800.0,13.6081,13.6156,13.6006,13.6156,46800.0
2014-01-16 12:05:00,18.09,18.09,18.06,18.07,50300.0,13.6156,13.6156,13.593,13.6006,50300.0
2014-01-16 12:10:00,18.07,18.08,18.05,18.06,115000.0,13.6006,13.6081,13.5855,13.593,115000.0
2014-01-16 12:15:00,18.05,18.07,18.04,18.05,75700.0,13.5855,13.6006,13.578,13.5855,75700.0
2014-01-16 12:20:00,18.06,18.06,18.04,18.05,44000.0,13.593,13.593,13.578,13.5855,44000.0
2014-01-16 12:25:00,18.04,18.07,18.04,18.07,47400.0,13.578,13.6006,13.578,13.6006,47400.0
2014-01-16 12:30:00,18.07,18.08,18.06,18.08,53900.0,13.6006,13.6081,13.593,13.6081,53900.0
2014-01-16 12:35:00,18.08,18.09,18.07,18.07,99700.0,13.6081,13.6156,13.6006,13.6006,99700.0
2014-01-16 12:40:00,18.07,18.07,18.06,18.07,20100.0,13.6006,13.6006,13.593,13.6006,20100.0
2014-01-16 12:45:00,18.07,18.09,18.07,18.09,80400.0,13.6006,13.6156,13.6006,13.6156,80400.0
2014-01-16 12:50:00,18.09,18.09,18.06,18.07,101400.0,13.6156,13.6156,13.593,13.6006,101400.0
2014-01-16 12:55:00,18.06,18.07,18.06,18.06,24500.0,13.593,13.6006,13.593,13.593,24500.0
2014-01-16 13:00:00,18.07,18.07,18.05,18.06,64600.0,13.6006,13.6006,13.5855,13.593,64600.0
2014-01-16 13:05:00,18.05,18.06,18.04,18.04,57500.0,13.5855,13.593,13.578,13.578,57500.0
2014-01-16 13:10:00,18.04,18.05,18.04,18.05,34900.0,13.578,13.5855,13.578,13.5855,34900.0
2014-01-16 13:15:00,18.05,18.05,18.04,18.05,90100.0,13.5855,13.5855,13.578,13.5855,90100.0
2014-01-16 13:20:00,18.05,18.05,18.04,18.05,30700.0,13.5855,13.5855,13.578,13.5855,30700.0
2014-01-16 13:25:00,18.05,18.05,18.04,18.05,55600.0,13.5855,13.5855,13.578,13.5855,55600.0
2014-01-16 13:30:00,18.05,18.06,18.04,18.05,97500.0,13.5855,13.593,13.578,13.5855,97500.0
2014-01-16 13:35:00,18.06,18.06,18.05,18.06,24100.0,13.593,13.593,13.5855,13.593,24100.0
2014-01-16 13:40:00,18.06,18.07,18.05,18.07,39600.0,13.593,13.6006,13.5855,13.6006,39600.0
2014-01-16 13:45:00,18.07,18.07,18.05,18.05,97700.0,13.6006,13.6006,13.5855,13.5855,97700.0
2014-01-16 13:50:00,18.05,18.06,18.04,18.06,214500.0,13.5855,13.593,13.578,13.593,214500.0
2014-01-16 13:55:00,18.06,18.06,18.04,18.04,109300.0,13.593,13.593,13.578,13.578,109300.0
2014-01-16 14:00:00,18.05,18.06,18.03,18.06,93000.0,13.5855,13.593,13.5704,13.593,93000.0
2014-01-16 14:05:00,18.06,18.06,18.05,18.05,32500.0,13.593,13.593,13.5855,13.5855,32500.0
2014-01-16 14:10:00,18.05,18.06,18.05,18.06,18300.0,13.5855,13.593,13.5855,13.593,18300.0
2014-01-16 14:15:00,18.06,18.06,18.05,18.06,39100.0,13.593,13.593,13.5855,13.593,39100.0
2014-01-16 14:20:00,18.05,18.06,18.03,18.05,161500.0,13.5855,13.593,13.5704,13.5855,161500.0
2014-01-16 14:25:00,18.05,18.05,18.03,18.04,94700.0,13.5855,13.5855,13.5704,13.578,94700.0
2014-01-16 14:30:00,18.04,18.04,18.03,18.04,34900.0,13.578,13.578,13.5704,13.578,34900.0
2014-01-16 14:35:00,18.04,18.05,18.03,18.04,94300.0,13.578,13.5855,13.5704,13.578,94300.0
2014-01-16 14:40:00,18.05,18.06,18.04,18.06,99400.0,13.5855,13.593,13.578,13.593,99400.0
2014-01-16 14:45:00,18.06,18.09,18.05,18.09,163300.0,13.593,13.6156,13.5855,13.6156,163300.0
2014-01-16 14:50:00,18.09,18.09,18.07,18.08,199700.0,13.6156,13.6156,13.6006,13.6081,199700.0
2014-01-16 14:55:00,18.08,18.1,18.07,18.1,244100.0,13.6081,13.6231,13.6006,13.6231,244100.0
2014-01-16 15:00:00,18.1,18.11,18.09,18.1,169800.0,13.6231,13.6307,13.6156,13.6231,169800.0
2014-01-16 15:05:00,18.1,18.13,18.09,18.13,134900.0,13.6231,13.6457,13.6156,13.6457,134900.0
2014-01-16 15:10:00,18.13,18.15,18.12,18.15,164100.0,13.6457,13.6608,13.6382,13.6608,164100.0
2014-01-16 15:15:00,18.15,18.16,18.13,18.14,288800.0,13.6608,13.6683,13.6457,13.6532,288800.0
2014-01-16 15:20:00,18.14,18.14,18.13,18.14,85800.0,13.6532,13.6532,13.6457,13.6532,85800.0
2014-01-16 15:25:00,18.13,18.14,18.11,18.11,214700.0,13.6457,13.6532,13.6307,13.6307,214700.0
2014-01-16 15:30:00,18.11,18.12,18.11,18.12,101200.0,13.6307,13.6382,13.6307,13.6382,101200.0
2014-01-16 15:35:00,18.12,18.12,18.11,18.12,271100.0,13.6382,13.6382,13.6307,13.6382,271100.0
2014-01-16 15:40:00,18.11,18.16,18.11,18.14,657100.0,13.6307,13.6683,13.6307,13.6532,657100.0
2014-01-16 15:45:00,18.14,18.16,18.13,18.16,1187600.0,13.6532,13.6683,13.6457,13.6683,1187600.0
2014-01-16 15:50:00,18.15,18.16,18.15,18.16,460200.0,13.6608,13.6683,13.6608,13.6683,460200.0
2014-01-16 15:55:00,18.16,18.16,18.15,18.16,946900.0,13.6683,13.6683,13.6608,13.6683,946900.0
2014-01-17 09:30:00,17.97,17.97,17.85,17.85,565900.0,13.5253,13.5253,13.435,13.435,565900.0
2014-01-17 09:35:00,17.86,17.88,17.8,17.82,181300.0,13.4425,13.4575,13.3973,13.4124,181300.0
2014-01-17 09:40:00,17.82,17.83,17.76,17.77,395600.0,13.4124,13.4199,13.3672,13.3748,395600.0
2014-01-17 09:45:00,17.77,17.79,17.75,17.78,158400.0,13.3748,13.3898,13.3597,13.3823,158400.0
2014-01-17 09:50:00,17.77,17.78,17.72,17.73,159900.0,13.3748,13.3823,13.3371,13.3446,159900.0
2014-01-17 09:55:00,17.74,17.74,17.72,17.74,144800.0,13.3522,13.3522,13.3371,13.3522,144800.0
2014-01-17 10:00:00,17.74,17.74,17.7,17.7,158800.0,13.3522,13.3522,13.3221,13.3221,158800.0
2014-01-17 10:05:00,17.71,17.75,17.7,17.71,292100.0,13.3296,13.3597,13.3221,13.3296,292100.0
2014-01-17 10:10:00,17.72,17.74,17.71,17.74,101300.0,13.3371,13.3522,13.3296,13.3522,101300.0
2014-01-17 10:15:00,17.74,17.79,17.73,17.78,470400.0,13.3522,13.3898,13.3446,13.3823,470400.0
2014-01-17 10:20:00,17.79,17.84,17.79,17.84,120700.0,13.3898,13.4274,13.3898,13.4274,120700.0
2014-01-17 10:25:00,17.85,17.89,17.84,17.89,223000.0,13.435,13.4651,13.4274,13.4651,223000.0
2014-01-17 10:30:00,17.89,17.91,17.88,17.88,154400.0,13.4651,13.4801,13.4575,13.4575,154400.0
2014-01-17 10:35:00,17.88,17.88,17.86,17.88,111900.0,13.4575,13.4575,13.4425,13.4575,111900.0
2014-01-17 10:40:00,17.88,17.88,17.86,17.87,88300.0,13.4575,13.4575,13.4425,13.45,88300.0
2014-01-17 10:45:00,17.87,17.87,17.86,17.87,34800.0,13.45,13.45,13.4425,13.45,34800.0
2014-01-17 10:50:00,17.87,17.87,17.86,17.87,27100.0,13.45,13.45,13.4425,13.45,27100.0
2014-01-17 10:55:00,17.86,17.87,17.86,17.87,29000.0,13.4425,13.45,13.4425,13.45,29000.0
2014-01-17 11:00:00,17.86,17.9,17.86,17.89,210600.0,13.4425,13.4726,13.4425,13.4651,210600.0
2014-01-17 11:05:00,17.89,17.91,17.88,17.88,251400.0,13.4651,13.4801,13.4575,13.4575,251400.0
2014-01-17 11:10:00,17.89,17.89,17.86,17.86,47700.0,13.4651,13.4651,13.4425,13.4425,47700.0
2014-01-17 11:15:00,17.86,17.87,17.86,17.86,14100.0,13.4425,13.45,13.4425,13.4425,14100.0
2014-01-17 11:20:00,17.86,17.87,17.82,17.82,83800.0,13.4425,13.45,13.4124,13.4124,83800.0
2014-01-17 11:25:00,17.82,17.85,17.82,17.82,269400.0,13.4124,13.435,13.4124,13.4124,269400.0
2014-01-17 11:30:00,17.82,17.83,17.82,17.82,13100.0,13.4124,13.4199,13.4124,13.4124,13100.0
2014-01-17 11:35:00,17.83,17.83,17.81,17.82,47700.0,13.4199,13.4199,13.4049,13.4124,47700.0
2014-01-17 11:40:00,17.82,17.82,17.81,17.81,39500.0,13.4124,13.4124,13.4049,13.4049,39500.0
2014-01-17 11:45:00,17.82,17.82,17.78,17.79,176600.0,13.4124,13.4124,13.3823,13.3898,176600.0
2014-01-17 11:50:00,17.79,17.79,17.78,17.79,14900.0,13.3898,13.3898,13.3823,13.3898,14900.0
2014-01-17 11:55:00,17.79,17.79,17.78,17.78,25300.0,13.3898,13.3898,13.3823,13.3823,25300.0
2014-01-17 12:00:00,17.78,17.79,17.76,17.76,54600.0,13.3823,13.3898,13.3672,13.3672,54600.0
2014-01-17 12:05:00,17.77,17.77,17.73,17.76,98200.0,13.3748,13.3748,13.3446,13.3672,98200.0
2014-01-17 12:10:00,17.76,17.78,17.76,17.76,64500.0,13.3672,13.3823,13.3672,13.3672,64500.0
2014-01-17 12:15:00,17.76,17.77,17.75,17.75,23800.0,13.3672,13.3748,13.3597,13.3597,23800.0
2014-01-17 12:20:00,17.75,17.76,17.72,17.72,33700.0,13.3597,13.3672,13.3371,13.3371,33700.0
2014-01-17 12:25:00,17.73,17.74,17.73,17.73,45600.0,13.3446,13.3522,13.3446,13.3446,45600.0
2014-01-17 12:30:00,17.74,17.74,17.73,17.73,53000.0,13.3522,13.3522,13.3446,13.3446,53000.0
2014-01-17 12:35:00,17.73,17.74,17.73,17.74,84200.0,13.3446,13.3522,13.3446,13.3522,84200.0
2014-01-17 12:40:00,17.73,17.77,17.73,17.76,252500.0,13.3446,13.3748,13.3446,13.3672,252500.0
2014-01-17 12:45:00,17.76,17.76,17.74,17.74,22200.0,13.3672,13.3672,13.3522,13.3522,22200.0
2014-01-17 12:50:00,17.74,17.75,17.74,17.74,24800.0,13.3522,13.3597,13.3522,13.3522,24800.0
2014-01-17 12:55:00,17.75,17.75,17.74,17.74,13500.0,13.3597,13.3597,13.3522,13.3522,13500.0
2014-01-17 13:00:00,17.74,17.75,17.74,17.75,15800.0,13.3522,13.3597,13.3522,13.3597,15800.0
2014-01-17 13:05:00,17.75,17.75,17.73,17.73,97900.0,13.3597,13.3597,13.3446,13.3446,97900.0
2014-01-17 13:10:00,17.73,17.76,17.73,17.76,174100.0,13.3446,13.3672,13.3446,13.3672,174100.0
2014-01-17 13:15:00,17.76,17.79,17.75,17.79,309600.0,13.3672,13.3898,13.3597,13.3898,309600.0
2014-01-17 13:20:00,17.79,17.79,17.78,17.79,26900.0,13.3898,13.3898,13.3823,13.3898,26900.0
2014-01-17 13:25:00,17.79,17.88,17.78,17.87,735300.0,13.3898,13.4575,13.3823,13.45,735300.0
2014-01-17 13:30:00,17.88,17.9,17.87,17.87,271000.0,13.4575,13.4726,13.45,13.45,271000.0
2014-01-17 13:35:00,17.87,17.87,17.8,17.81,133900.0,13.45,13.45,13.3973,13.4049,133900.0
2014-01-17 13:40:00,17.81,17.84,17.81,17.82,397400.0,13.4049,13.4274,13.4049,13.4124,397400.0
2014-01-17 13:45:00,17.82,17.85,17.82,17.85,148100.0,13.4124,13.435,13.4124,13.435,148100.0
2014-01-17 13:50:00,17.85,17.85,17.84,17.85,35700.0,13.435,13.435,13.4274,13.435,35700.0
2014-01-17 13:55:00,17.85,17.86,17.84,17.86,103200.0,13.435,13.4425,13.4274,13.4425,103200.0
2014-01-17 14:00:00,17.86,17.86,17.84,17.84,170500.0,13.4425,13.4425,13.4274,13.4274,170500.0
2014-01-17 14:05:00,17.84,17.86,17.84,17.86,97900.0,13.4274,13.4425,13.4274,13.4425,97900.0
2014-01-17 14:10:00,17.85,17.86,17.83,17.83,209100.0,13.435,13.4425,13.4199,13.4199,209100.0
2014-01-17 14:15:00,17.83,17.85,17.83,17.83,174500.0,13.4199,13.435,13.4199,13.4199,174500.0
2014-01-17 14:20:00,17.83,17.85,17.83,17.85,152600.0,13.4199,13.435,13.4199,13.435,152600.0
2014-01-17 14:25:00,17.85,17.85,17.84,17.85,93000.0,13.435,13.435,13.4274,13.435,93000.0
2014-01-17 14:30:00,17.84,17.85,17.84,17.85,130000.0,13.4274,13.435,13.4274,13.435,130000.0
2014-01-17 14:35:00,17.84,17.85,17.84,17.85,87000.0,13.4274,13.435,13.4274,13.435,87000.0
2014-01-17 14:40:00,17.84,17.85,17.82,17.85,309100.0,13.4274,13.435,13.4124,13.435,309100.0
2014-01-17 14:45:00,17.85,17.85,17.84,17.84,45900.0,13.435,13.435,13.4274,13.4274,45900.0
2014-01-17 14:50:00,17.85,17.85,17.83,17.84,217700.0,13.435,13.435,13.4199,13.4274,217700.0
2014-01-17 14:55:00,17.84,17.86,17.83,17.84,275700.0,13.4274,13.4425,13.4199,13.4274,275700.0
2014-01-17 15:00:00,17.85,17.85,17.81,17.81,96400.0,13.435,13.435,13.4049,13.4049,96400.0
2014-01-17 15:05:00,17.81,17.82,17.77,17.77,114900.0,13.4049,13.4124,13.3748,13.3748,114900.0
2014-01-17 15:10:00,17.78,17.78,17.72,17.72,283800.0,13.3823,13.3823,13.3371,13.3371,283800.0
2014-01-17 15:15:00,17.72,17.74,17.72,17.73,282700.0,13.3371,13.3522,13.3371,13.3446,282700.0
2014-01-17 15:20:00,17.73,17.74,17.72,17.74,436200.0,13.3446,13.3522,13.3371,13.3522,436200.0
2014-01-17 15:25:00,17.73,17.75,17.73,17.75,321500.0,13.3446,13.3597,13.3446,13.3597,321500.0
2014-01-17 15:30:00,17.75,17.75,17.74,17.75,167300.0,13.3597,13.3597,13.3522,13.3597,167300.0
2014-01-17 15:35:00,17.75,17.79,17.74,17.79,200000.0,13.3597,13.3898,13.3522,13.3898,200000.0
2014-01-17 15:40:00,17.78,17.79,17.76,17.79,381700.0,13.3823,13.3898,13.3672,13.3898,381700.0
2014-01-17 15:45:00,17.79,17.84,17.78,17.83,501700.0,13.3898,13.4274,13.3823,13.4199,501700.0
2014-01-17 15:50:00,17.83,17.84,17.78,17.78,342400.0,13.4199,13.4274,13.3823,13.3823,342400.0
2014-01-17 15:55:00,17.78,17.79,17.76,17.77,730200.0,13.3823,13.3898,13.3672,13.3748,730200.0
2014-01-21 09:30:00,17.77,17.82,17.75,17.76,310700.0,13.3748,13.4124,13.3597,13.3672,310700.0
2014-01-21 09:35:00,17.75,17.79,17.74,17.76,124500.0,13.3597,13.3898,13.3522,13.3672,124500.0
2014-01-21 09:40:00,17.77,17.8,17.75,17.79,261400.0,13.3748,13.3973,13.3597,13.3898,261400.0
2014-01-21 09:45:00,17.79,17.79,17.74,17.74,316100.0,13.3898,13.3898,13.3522,13.3522,316100.0
2014-01-21 09:50:00,17.75,17.78,17.74,17.75,362700.0,13.3597,13.3823,13.3522,13.3597,362700.0
2014-01-21 09:55:00,17.75,17.79,17.75,17.76,363500.0,13.3597,13.3898,13.3597,13.3672,363500.0
2014-01-21 10:00:00,17.76,17.77,17.76,17.76,101400.0,13.3672,13.3748,13.3672,13.3672,101400.0
2014-01-21 10:05:00,17.76,17.79,17.76,17.78,150400.0,13.3672,13.3898,13.3672,13.3823,150400.0
2014-01-21 10:10:00,17.78,17.78,17.73,17.74,217400.0,13.3823,13.3823,13.3446,13.3522,217400.0
2014-01-21 10:15:00,17.74,17.78,17.73,17.78,155900.0,13.3522,13.3823,13.3446,13.3823,155900.0
2014-01-21 10:20:00,17.77,17.79,17.77,17.78,101800.0,13.3748,13.3898,13.3748,13.3823,101800.0
2014-01-21 10:25:00,17.78,17.78,17.75,17.77,67400.0,13.3823,13.3823,13.3597,13.3748,67400.0
2014-01-21 10:30:00,17.76,17.77,17.75,17.75,34500.0,13.3672,13.3748,13.3597,13.3597,34500.0
2014-01-21 10:35:00,17.75,17.77,17.75,17.76,68900.0,13.3597,13.3748,13.3597,13.3672,68900.0
2014-01-21 10:40:00,17.75,17.79,17.75,17.78,95900.0,13.3597,13.3898,13.3597,13.3823,95900.0
2014-01-21 10:45:00,17.78,17.8,17.77,17.79,172600.0,13.3823,13.3973,13.3748,13.3898,172600.0
2014-01-21 10:50:00,17.79,17.82,17.77,17.81,148700.0,13.3898,13.4124,13.3748,13.4049,148700.0
2014-01-21 10:55:00,17.8,17.82,17.8,17.82,127900.0,13.3973,13.4124,13.3973,13.4124,127900.0
2014-01-21 11:00:00,17.82,17.82,17.81,17.82,32300.0,13.4124,13.4124,13.4049,13.4124,32300.0
2014-01-21 11:05:00,17.82,17.82,17.76,17.76,55500.0,13.4124,13.4124,13.3672,13.3672,55500.0
2014-01-21 11:10:00,17.77,17.77,17.73,17.75,71200.0,13.3748,13.3748,13.3446,13.3597,71200.0
2014-01-21 11:15:00,17.75,17.76,17.73,17.73,48000.0,13.3597,13.3672,13.3446,13.3446,48000.0
2014-01-21 11:20:00,17.73,17.75,17.73,17.73,34800.0,13.3446,13.3597,13.3446,13.3446,34800.0
2014-01-21 11:25:00,17.73,17.74,17.72,17.72,48100.0,13.3446,13.3522,13.3371,13.3371,48100.0
2014-01-21 11:30:00,17.72,17.72,17.7,17.71,47800.0,13.3371,13.3371,13.3221,13.3296,47800.0
2014-01-21 11:35:00,17.71,17.72,17.71,17.71,35700.0,13.3296,13.3371,13.3296,13.3296,35700.0
2014-01-21 11:40:00,17.71,17.71,17.7,17.71,10200.0,13.3296,13.3296,13.3221,13.3296,10200.0
2014-01-21 11:45:00,17.71,17.72,17.7,17.7,42600.0,13.3296,13.3371,13.3221,13.3221,42600.0
2014-01-21 11:50:00,17.71,17.71,17.65,17.67,84800.0,13.3296,13.3296,13.2844,13.2995,84800.0
2014-01-21 11:55:00,17.68,17.7,17.67,17.7,60100.0,13.307,13.3221,13.2995,13.3221,60100.0
2014-01-21 12:00:00,17.7,17.71,17.68,17.69,87000.0,13.3221,13.3296,13.307,13.3145,87000.0
2014-01-21 12:05:00,17.69,17.69,17.62,17.64,154100.0,13.3145,13.3145,13.2619,13.2769,154100.0
2014-01-21 12:10:00,17.64,17.65,17.64,17.65,22400.0,13.2769,13.2844,13.2769,13.2844,22400.0
2014-01-21 12:15:00,17.65,17.66,17.64,17.66,31800.0,13.2844,13.292,13.2769,13.292,31800.0
2014-01-21 12:20:00,17.66,17.67,17.65,17.67,69300.0,13.292,13.2995,13.2844,13.2995,69300.0
2014-01-21 12:25:00,17.66,17.67,17.66,17.66,17300.0,13.292,13.2995,13.292,13.292,17300.0
2014-01-21 12:30:00,17.66,17.67,17.63,17.64,184900.0,13.292,13.2995,13.2694,13.2769,184900.0
2014-01-21 12:35:00,17.63,17.64,17.62,17.63,123000.0,13.2694,13.2769,13.2619,13.2694,123000.0
2014-01-21 12:40:00,17.63,17.64,17.63,17.64,73200.0,13.2694,13.2769,13.2694,13.2769,73200.0
2014-01-21 12:45:00,17.64,17.65,17.64,17.64,69600.0,13.2769,13.2844,13.2769,13.2769,69600.0
2014-01-21 12:50:00,17.64,17.66,17.64,17.66,61700.0,13.2769,13.292,13.2769,13.292,61700.0
2014-01-21 12:55:00,17.66,17.67,17.65,17.67,46000.0,13.292,13.2995,13.2844,13.2995,46000.0
2014-01-21 13:00:00,17.67,17.68,17.66,17.68,35000.0,13.2995,13.307,13.292,13.307,35000.0
2014-01-21 13:05:00,17.68,17.69,17.68,17.69,17500.0,13.307,13.3145,13.307,13.3145,17500.0
2014-01-21 13:10:00,17.69,17.69,17.69,17.69,26500.0,13.3145,13.3145,13.3145,13.3145,26500.0
2014-01-21 13:15:00,17.69,17.69,17.68,17.69,70200.0,13.3145,13.3145,13.307,13.3145,70200.0
2014-01-21 13:20:00,17.68,17.69,17.66,17.68,155400.0,13.307,13.3145,13.292,13.307,155400.0
2014-01-21 13:25:00,17.68,17.7,17.67,17.7,57300.0,13.307,13.3221,13.2995,13.3221,57300.0
2014-01-21 13:30:00,17.7,17.7,17.69,17.7,12700.0,13.3221,13.3221,13.3145,13.3221,12700.0
2014-01-21 13:35:00,17.7,17.7,17.69,17.7,7700.0,13.3221,13.3221,13.3145,13.3221,7700.0
2014-01-21 13:40:00,17.7,17.71,17.69,17.71,45600.0,13.3221,13.3296,13.3145,13.3296,45600.0
2014-01-21 13:45:00,17.71,17.71,17.7,17.7,11800.0,13.3296,13.3296,13.3221,13.3221,11800.0
2014-01-21 13:50:00,17.71,17.71,17.7,17.7,17900.0,13.3296,13.3296,13.3221,13.3221,17900.0
2014-01-21 13:55:00,17.7,17.71,17.68,17.68,86100.0,13.3221,13.3296,13.307,13.307,86100.0
2014-01-21 14:00:00,17.68,17.69,17.66,17.66,60500.0,13.307,13.3145,13.292,13.292,60500.0
2014-01-21 14:05:00,17.66,17.67,17.65,17.66,104800.0,13.292,13.2995,13.2844,13.292,104800.0
2014-01-21 14:10:00,17.66,17.66,17.65,17.66,7700.0,13.292,13.292,13.2844,13.292,7700.0
2014-01-21 14:15:00,17.65,17.66,17.65,17.65,17200.0,13.2844,13.292,13.2844,13.2844,17200.0
2014-01-21 14:20:00,17.65,17.66,17.65,17.65,28600.0,13.2844,13.292,13.2844,13.2844,28600.0
2014-01-21 14:25:00,17.65,17.66,17.65,17.65,7900.0,13.2844,13.292,13.2844,13.2844,7900.0
2014-01-21 14:30:00,17.65,17.67,17.65,17.66,48400.0,13.2844,13.2995,13.2844,13.292,48400.0
2014-01-21 14:35:00,17.66,17.67,17.66,17.67,19800.0,13.292,13.2995,13.292,13.2995,19800.0
2014-01-21 14:40:00,17.66,17.67,17.66,17.66,22800.0,13.292,13.2995,13.292,13.292,22800.0
2014-01-21 14:45:00,17.66,17.67,17.66,17.67,34000.0,13.292,13.2995,13.292,13.2995,34000.0
2014-01-21 14:50:00,17.66,17.69,17.65,17.68,268800.0,13.292,13.3145,13.2844,13.307,268800.0
2014-01-21 14:55:00,17.68,17.68,17.66,17.68,66800.0,13.307,13.307,13.292,13.307,66800.0
2014-01-21 15:00:00,17.68,17.69,17.67,17.69,97700.0,13.307,13.3145,13.2995,13.3145,97700.0
2014-01-21 15:05:00,17.69,17.71,17.68,17.71,151500.0,13.3145,13.3296,13.307,13.3296,151500.0
2014-01-21 15:10:00,17.7,17.72,17.7,17.71,111800.0,13.3221,13.3371,13.3221,13.3296,111800.0
2014-01-21 15:15:00,17.71,17.72,17.71,17.71,26800.0,13.3296,13.3371,13.3296,13.3296,26800.0
2014-01-21 15:20:00,17.71,17.72,17.71,17.71,60900.0,13.3296,13.3371,13.3296,13.3296,60900.0
2014-01-21 15:25:00,17.71,17.72,17.71,17.71,49900.0,13.3296,13.3371,13.3296,13.3296,49900.0
2014-01-21 15:30:00,17.72,17.72,17.71,17.71,86400.0,13.3371,13.3371,13.3296,13.3296,86400.0
2014-01-21 15:35:00,17.71,17.72,17.71,17.71,109900.0,13.3296,13.3371,13.3296,13.3296,109900.0
2014-01-21 15:40:00,17.71,17.72,17.7,17.7,111100.0,13.3296,13.3371,13.3221,13.3221,111100.0
2014-01-21 15:45:00,17.7,17.71,17.7,17.7,214000.0,13.3221,13.3296,13.3221,13.3221,214000.0
2014-01-21 15:50:00,17.71,17.71,17.7,17.7,62000.0,13.3296,13.3296,13.3221,13.3221,62000.0
2014-01-21 15:55:00,17.7,17.71,17.68,17.7,533800.0,13.3221,13.3296,13.307,13.3221,533800.0
2014-01-22 09:30:00,17.77,17.77,17.72,17.75,140700.0,13.3748,13.3748,13.3371,13.3597,140700.0
2014-01-22 09:35:00,17.74,17.77,17.72,17.77,200600.0,13.3522,13.3748,13.3371,13.3748,200600.0
2014-01-22 09:40:00,17.77,17.81,17.76,17.8,329400.0,13.3748,13.4049,13.3672,13.3973,329400.0
2014-01-22 09:45:00,17.81,17.82,17.8,17.82,196600.0,13.4049,13.4124,13.3973,13.4124,196600.0
2014-01-22 09:50:00,17.81,17.84,17.81,17.84,354600.0,13.4049,13.4274,13.4049,13.4274,354600.0
2014-01-22 09:55:00,17.84,17.86,17.84,17.85,151400.0,13.4274,13.4425,13.4274,13.435,151400.0
2014-01-22 10:00:00,17.85,17.86,17.84,17.86,139700.0,13.435,13.4425,13.4274,13.4425,139700.0
2014-01-22 10:05:00,17.86,17.86,17.85,17.85,78300.0,13.4425,13.4425,13.435,13.435,78300.0
2014-01-22 10:10:00,17.86,17.88,17.85,17.87,374500.0,13.4425,13.4575,13.435,13.45,374500.0
2014-01-22 10:15:00,17.86,17.87,17.86,17.86,116800.0,13.4425,13.45,13.4425,13.4425,116800.0
2014-01-22 10:20:00,17.86,17.89,17.86,17.87,163200.0,13.4425,13.4651,13.4425,13.45,163200.0
2014-01-22 10:25:00,17.88,17.88,17.87,17.88,53000.0,13.4575,13.4575,13.45,13.4575,53000.0
2014-01-22 10:30:00,17.88,17.9,17.88,17.89,254300.0,13.4575,13.4726,13.4575,13.4651,254300.0
2014-01-22 10:35:00,17.89,17.92,17.89,17.91,164000.0,13.4651,13.4877,13.4651,13.4801,164000.0
2014-01-22 10:40:00,17.91,17.91,17.89,17.89,129300.0,13.4801,13.4801,13.4651,13.4651,129300.0
2014-01-22 10:45:00,17.89,17.91,17.89,17.9,197100.0,13.4651,13.4801,13.4651,13.4726,197100.0
2014-01-22 10:50:00,17.89,17.91,17.89,17.9,399000.0,13.4651,13.4801,13.4651,13.4726,399000.0
2014-01-22 10:55:00,17.89,17.91,17.89,17.91,284800.0,13.4651,13.4801,13.4651,13.4801,284800.0
2014-01-22 11:00:00,17.91,17.92,17.89,17.9,154000.0,13.4801,13.4877,13.4651,13.4726,154000.0
2014-01-22 11:05:00,17.91,17.93,17.9,17.91,231300.0,13.4801,13.4952,13.4726,13.4801,231300.0
2014-01-22 11:10:00,17.9,17.91,17.89,17.91,87600.0,13.4726,13.4801,13.4651,13.4801,87600.0
2014-01-22 11:15:00,17.91,17.91,17.88,17.9,85000.0,13.4801,13.4801,13.4575,13.4726,85000.0
2014-01-22 11:20:00,17.9,17.9,17.89,17.9,248400.0,13.4726,13.4726,13.4651,13.4726,248400.0
2014-01-22 11:25:00,17.9,17.92,17.89,17.92,105300.0,13.4726,13.4877,13.4651,13.4877,105300.0
2014-01-22 11:30:00,17.92,17.93,17.91,17.93,39300.0,13.4877,13.4952,13.4801,13.4952,39300.0
2014-01-22 11:35:00,17.93,17.96,17.92,17.93,255800.0,13.4952,13.5178,13.4877,13.4952,255800.0
2014-01-22 11:40:00,17.94,17.94,17.91,17.93,60800.0,13.5027,13.5027,13.4801,13.4952,60800.0
2014-01-22 11:45:00,17.94,17.94,17.93,17.93,16500.0,13.5027,13.5027,13.4952,13.4952,16500.0
2014-01-22 11:50:00,17.94,17.95,17.93,17.95,89900.0,13.5027,13.5102,13.4952,13.5102,89900.0
2014-01-22 11:55:00,17.95,17.95,17.94,17.95,74400.0,13.5102,13.5102,13.5027,13.5102,74400.0
2014-01-22 12:00:00,17.95,17.95,17.94,17.95,75700.0,13.5102,13.5102,13.5027,13.5102,75700.0
2014-01-22 12:05:00,17.95,17.96,17.94,17.95,143200.0,13.5102,13.5178,13.5027,13.5102,143200.0
2014-01-22 12:10:00,17.95,17.96,17.94,17.95,71900.0,13.5102,13.5178,13.5027,13.5102,71900.0
2014-01-22 12:15:00,17.96,17.96,17.94,17.95,75400.0,13.5178,13.5178,13.5027,13.5102,75400.0
2014-01-22 12:20:00,17.95,17.96,17.94,17.95,131100.0,13.5102,13.5178,13.5027,13.5102,131100.0
2014-01-22 12:25:00,17.95,17.96,17.93,17.94,92200.0,13.5102,13.5178,13.4952,13.5027,92200.0
2014-01-22 12:30:00,17.94,17.94,17.93,17.94,17500.0,13.5027,13.5027,13.4952,13.5027,17500.0
2014-01-22 12:35:00,17.94,17.94,17.93,17.94,77600.0,13.5027,13.5027,13.4952,13.5027,77600.0
2014-01-22 12:40:00,17.93,17.94,17.93,17.93,20100.0,13.4952,13.5027,13.4952,13.4952,20100.0
2014-01-22 12:45:00,17.94,17.94,17.9,17.9,123600.0,13.5027,13.5027,13.4726,13.4726,123600.0
2014-01-22 12:50:00,17.9,17.91,17.9,17.9,312300.0,13.4726,13.4801,13.4726,13.4726,312300.0
2014-01-22 12:55:00,17.9,17.92,17.9,17.91,92400.0,13.4726,13.4877,13.4726,13.4801,92400.0
2014-01-22 13:00:00,17.91,17.92,17.91,17.91,25100.0,13.4801,13.4877,13.4801,13.4801,25100.0
2014-01-22 13:05:00,17.92,17.92,17.91,17.91,61300.0,13.4877,13.4877,13.4801,13.4801,61300.0
2014-01-22 13:10:00,17.91,17.92,17.9,17.91,86300.0,13.4801,13.4877,13.4726,13.4801,86300.0
2014-01-22 13:15:00,17.91,17.92,17.91,17.91,41400.0,13.4801,13.4877,13.4801,13.4801,41400.0
2014-01-22 13:20:00,17.91,17.92,17.9,17.91,80300.0,13.4801,13.4877,13.4726,13.4801,80300.0
2014-01-22 13:25:00,17.91,17.92,17.9,17.91,58200.0,13.4801,13.4877,13.4726,13.4801,58200.0
2014-01-22 13:30:00,17.92,17.92,17.91,17.91,66600.0,13.4877,13.4877,13.4801,13.4801,66600.0
2014-01-22 13:35:00,17.92,17.92,17.91,17.92,16600.0,13.4877,13.4877,13.4801,13.4877,16600.0
2014-01-22 13:40:00,17.91,17.92,17.91,17.92,71200.0,13.4801,13.4877,13.4801,13.4877,71200.0
2014-01-22 13:45:00,17.92,17.94,17.91,17.93,275700.0,13.4877,13.5027,13.4801,13.4952,275700.0
2014-01-22 13:50:00,17.93,17.93,17.92,17.93,42900.0,13.4952,13.4952,13.4877,13.4952,42900.0
2014-01-22 13:55:00,17.92,17.95,17.92,17.95,438500.0,13.4877,13.5102,13.4877,13.5102,438500.0
2014-01-22 14:00:00,17.95,17.96,17.94,17.95,95400.0,13.5102,13.5178,13.5027,13.5102,95400.0
2014-01-22 14:05:00,17.94,17.95,17.94,17.95,14400.0,13.5027,13.5102,13.5027,13.5102,14400.0
2014-01-22 14:10:00,17.95,17.95,17.94,17.95,23300.0,13.5102,13.5102,13.5027,13.5102,23300.0
2014-01-22 14:15:00,17.94,17.96,17.94,17.96,172400.0,13.5027,13.5178,13.5027,13.5178,172400.0
2014-01-22 14:20:00,17.96,17.97,17.95,17.97,113600.0,13.5178,13.5253,13.5102,13.5253,113600.0
2014-01-22 14:25:00,17.96,17.97,17.95,17.96,102100.0,13.5178,13.5253,13.5102,13.5178,102100.0
2014-01-22 14:30:00,17.96,17.96,17.93,17.94,114900.0,13.5178,13.5178,13.4952,13.5027,114900.0
2014-01-22 14:35:00,17.94,17.94,17.93,17.94,33600.0,13.5027,13.5027,13.4952,13.5027,33600.0
2014-01-22 14:40:00,17.94,17.94,17.93,17.94,36500.0,13.5027,13.5027,13.4952,13.5027,36500.0
2014-01-22 14:45:00,17.94,17.94,17.92,17.93,319900.0,13.5027,13.5027,13.4877,13.4952,319900.0
2014-01-22 14:50:00,17.92,17.94,17.92,17.94,90100.0,13.4877,13.5027,13.4877,13.5027,90100.0
2014-01-22 14:55:00,17.93,17.94,17.93,17.94,44700.0,13.4952,13.5027,13.4952,13.5027,44700.0
2014-01-22 15:00:00,17.94,17.94,17.93,17.94,87400.0,13.5027,13.5027,13.4952,13.5027,87400.0
2014-01-22 15:05:00,17.94,17.95,17.93,17.94,350600.0,13.5027,13.5102,13.4952,13.5027,350600.0
2014-01-22 15:10:00,17.94,17.95,17.92,17.95,167600.0,13.5027,13.5102,13.4877,13.5102,167600.0
2014-01-22 15:15:00,17.95,17.95,17.94,17.95,49200.0,13.5102,13.5102,13.5027,13.5102,49200.0
2014-01-22 15:20:00,17.95,17.97,17.94,17.96,214900.0,13.5102,13.5253,13.5027,13.5178,214900.0
2014-01-22 15:25:00,17.96,17.96,17.95,17.96,79800.0,13.5178,13.5178,13.5102,13.5178,79800.0
2014-01-22 15:30:00,17.96,17.96,17.95,17.96,105100.0,13.5178,13.5178,13.5102,13.5178,105100.0
2014-01-22 15:35:00,17.96,17.96,17.95,17.96,93500.0,13.5178,13.5178,13.5102,13.5178,93500.0
2014-01-22 15:40:00,17.96,17.96,17.95,17.96,168300.0,13.5178,13.5178,13.5102,13.5178,168300.0
2014-01-22 15:45:00,17.96,17.97,17.94,17.96,480300.0,13.5178,13.5253,13.5027,13.5178,480300.0
2014-01-22 15:50:00,17.96,17.96,17.95,17.95,294500.0,13.5178,13.5178,13.5102,13.5102,294500.0
2014-01-22 15:55:00,17.95,17.98,17.95,17.96,1117700.0,13.5102,13.5328,13.5102,13.5178,1117700.0
2014-01-23 09:30:00,17.8,17.94,17.8,17.9,287200.0,13.3973,13.5027,13.3973,13.4726,287200.0
2014-01-23 09:35:00,17.89,17.91,17.85,17.85,164100.0,13.4651,13.4801,13.435,13.435,164100.0
2014-01-23 09:40:00,17.85,17.87,17.82,17.86,128500.0,13.435,13.45,13.4124,13.4425,128500.0
2014-01-23 09:45:00,17.87,17.87,17.81,17.82,92600.0,13.45,13.45,13.4049,13.4124,92600.0
2014-01-23 09:50:00,17.82,17.83,17.8,17.82,323900.0,13.4124,13.4199,13.3973,13.4124,323900.0
2014-01-23 09:55:00,17.82,17.83,17.81,17.82,66600.0,13.4124,13.4199,13.4049,13.4124,66600.0
2014-01-23 10:00:00,17.83,17.85,17.82,17.82,90400.0,13.4199,13.435,13.4124,13.4124,90400.0
2014-01-23 10:05:00,17.82,17.84,17.82,17.82,65500.0,13.4124,13.4274,13.4124,13.4124,65500.0
2014-01-23 10:10:00,17.82,17.83,17.79,17.8,78900.0,13.4124,13.4199,13.3898,13.3973,78900.0
2014-01-23 10:15:00,17.8,17.8,17.78,17.79,113000.0,13.3973,13.3973,13.3823,13.3898,113000.0
2014-01-23 10:20:00,17.8,17.82,17.79,17.8,65100.0,13.3973,13.4124,13.3898,13.3973,65100.0
2014-01-23 10:25:00,17.8,17.82,17.8,17.8,37100.0,13.3973,13.4124,13.3973,13.3973,37100.0
2014-01-23 10:30:00,17.81,17.82,17.79,17.81,78100.0,13.4049,13.4124,13.3898,13.4049,78100.0
2014-01-23 10:35:00,17.82,17.82,17.79,17.79,64900.0,13.4124,13.4124,13.3898,13.3898,64900.0
2014-01-23 10:40:00,17.8,17.8,17.76,17.76,113200.0,13.3973,13.3973,13.3672,13.3672,113200.0
2014-01-23 10:45:00,17.76,17.77,17.71,17.71,633600.0,13.3672,13.3748,13.3296,13.3296,633600.0
2014-01-23 10:50:00,17.71,17.71,17.7,17.7,45600.0,13.3296,13.3296,13.3221,13.3221,45600.0
2014-01-23 10:55:00,17.7,17.72,17.7,17.7,178100.0,13.3221,13.3371,13.3221,13.3221,178100.0
2014-01-23 11:00:00,17.7,17.71,17.68,17.69,173700.0,13.3221,13.3296,13.307,13.3145,173700.0
2014-01-23 11:05:00,17.69,17.69,17.66,17.69,220900.0,13.3145,13.3145,13.292,13.3145,220900.0
2014-01-23 11:10:00,17.69,17.69,17.67,17.68,312400.0,13.3145,13.3145,13.2995,13.307,312400.0
2014-01-23 11:15:00,17.68,17.69,17.68,17.69,70600.0,13.307,13.3145,13.307,13.3145,70600.0
2014-01-23 11:20:00,17.69,17.71,17.68,17.71,26100.0,13.3145,13.3296,13.307,13.3296,26100.0
2014-01-23 11:25:00,17.71,17.71,17.69,17.69,50200.0,13.3296,13.3296,13.3145,13.3145,50200.0
2014-01-23 11:30:00,17.7,17.7,17.69,17.69,51700.0,13.3221,13.3221,13.3145,13.3145,51700.0
2014-01-23 11:35:00,17.69,17.7,17.68,17.68,54000.0,13.3145,13.3221,13.307,13.307,54000.0
2014-01-23 11:40:00,17.68,17.69,17.68,17.69,36100.0,13.307,13.3145,13.307,13.3145,36100.0
2014-01-23 11:45:00,17.69,17.69,17.67,17.67,54200.0,13.3145,13.3145,13.2995,13.2995,54200.0
2014-01-23 11:50:00,17.67,17.68,17.66,17.67,62400.0,13.2995,13.307,13.292,13.2995,62400.0
2014-01-23 11:55:00,17.66,17.68,17.66,17.66,59900.0,13.292,13.307,13.292,13.292,59900.0
2014-01-23 12:00:00,17.66,17.67,17.65,17.66,65900.0,13.292,13.2995,13.2844,13.292,65900.0
2014-01-23 12:05:00,17.66,17.67,17.65,17.65,201900.0,13.292,13.2995,13.2844,13.2844,201900.0
2014-01-23 12:10:00,17.66,17.66,17.64,17.64,88600.0,13.292,13.292,13.2769,13.2769,88600.0
2014-01-23 12:15:00,17.64,17.65,17.61,17.64,180400.0,13.2769,13.2844,13.2543,13.2769,180400.0
2014-01-23 12:20:00,17.64,17.66,17.62,17.62,150300.0,13.2769,13.292,13.2619,13.2619,150300.0
2014-01-23 12:25:00,17.62,17.64,17.61,17.62,70900.0,13.2619,13.2769,13.2543,13.2619,70900.0
2014-01-23 12:30:00,17.63,17.63,17.62,17.63,35700.0,13.2694,13.2694,13.2619,13.2694,35700.0
2014-01-23 12:35:00,17.62,17.65,17.62,17.65,40700.0,13.2619,13.2844,13.2619,13.2844,40700.0
2014-01-23 12:40:00,17.65,17.66,17.64,17.66,64800.0,13.2844,13.292,13.2769,13.292,64800.0
2014-01-23 12:45:00,17.66,17.67,17.65,17.65,80100.0,13.292,13.2995,13.2844,13.2844,80100.0
2014-01-23 12:50:00,17.66,17.66,17.64,17.64,59600.0,13.292,13.292,13.2769,13.2769,59600.0
2014-01-23 12:55:00,17.64,17.68,17.64,17.68,101700.0,13.2769,13.307,13.2769,13.307,101700.0
2014-01-23 13:00:00,17.68,17.68,17.64,17.66,78000.0,13.307,13.307,13.2769,13.292,78000.0
2014-01-23 13:05:00,17.66,17.68,17.65,17.67,31300.0,13.292,13.307,13.2844,13.2995,31300.0
2014-01-23 13:10:00,17.66,17.67,17.66,17.66,26700.0,13.292,13.2995,13.292,13.292,26700.0
2014-01-23 13:15:00,17.66,17.66,17.65,17.66,59300.0,13.292,13.292,13.2844,13.292,59300.0
2014-01-23 13:20:00,17.66,17.66,17.64,17.66,48600.0,13.292,13.292,13.2769,13.292,48600.0
2014-01-23 13:25:00,17.65,17.66,17.65,17.66,11700.0,13.2844,13.292,13.2844,13.292,11700.0
2014-01-23 13:30:00,17.66,17.67,17.65,17.66,77400.0,13.292,13.2995,13.2844,13.292,77400.0
2014-01-23 13:35:00,17.66,17.66,17.64,17.65,28200.0,13.292,13.292,13.2769,13.2844,28200.0
2014-01-23 13:40:00,17.66,17.66,17.64,17.65,70500.0,13.292,13.292,13.2769,13.2844,70500.0
2014-01-23 13:45:00,17.65,17.66,17.63,17.64,152900.0,13.2844,13.292,13.2694,13.2769,152900.0
2014-01-23 13:50:00,17.64,17.64,17.62,17.63,32600.0,13.2769,13.2769,13.2619,13.2694,32600.0
2014-01-23 13:55:00,17.62,17.64,17.62,17.63,65700.0,13.2619,13.2769,13.2619,13.2694,65700.0
2014-01-23 14:00:00,17.62,17.63,17.62,17.63,23000.0,13.2619,13.2694,13.2619,13.2694,23000.0
2014-01-23 14:05:00,17.63,17.64,17.62,17.64,46300.0,13.2694,13.2769,13.2619,13.2769,46300.0
2014-01-23 14:10:00,17.64,17.65,17.63,17.64,42700.0,13.2769,13.2844,13.2694,13.2769,42700.0
2014-01-23 14:15:00,17.64,17.64,17.63,17.64,293200.0,13.2769,13.2769,13.2694,13.2769,293200.0
2014-01-23 14:20:00,17.64,17.68,17.63,17.67,442400.0,13.2769,13.307,13.2694,13.2995,442400.0
2014-01-23 14:25:00,17.68,17.68,17.67,17.67,37600.0,13.307,13.307,13.2995,13.2995,37600.0
2014-01-23 14:30:00,17.68,17.7,17.67,17.7,92000.0,13.307,13.3221,13.2995,13.3221,92000.0
2014-01-23 14:35:00,17.7,17.7,17.68,17.68,45700.0,13.3221,13.3221,13.307,13.307,45700.0
2014-01-23 14:40:00,17.69,17.69,17.67,17.68,22100.0,13.3145,13.3145,13.2995,13.307,22100.0
2014-01-23 14:45:00,17.68,17.68,17.65,17.65,39100.0,13.307,13.307,13.2844,13.2844,39100.0
2014-01-23 14:50:00,17.65,17.66,17.64,17.66,156400.0,13.2844,13.292,13.2769,13.292,156400.0
2014-01-23 14:55:00,17.66,17.68,17.66,17.67,44100.0,13.292,13.307,13.292,13.2995,44100.0
2014-01-23 15:00:00,17.67,17.68,17.67,17.68,19700.0,13.2995,13.307,13.2995,13.307,19700.0
2014-01-23 15:05:00,17.68,17.7,17.68,17.7,51500.0,13.307,13.3221,13.307,13.3221,51500.0
2014-01-23 15:10:00,17.7,17.7,17.69,17.7,51300.0,13.3221,13.3221,13.3145,13.3221,51300.0
2014-01-23 15:15:00,17.7,17.7,17.69,17.69,10900.0,13.3221,13.3221,13.3145,13.3145,10900.0
2014-01-23 15:20:00,17.69,17.7,17.69,17.7,45100.0,13.3145,13.3221,13.3145,13.3221,45100.0
2014-01-23 15:25:00,17.7,17.7,17.69,17.7,35600.0,13.3221,13.3221,13.3145,13.3221,35600.0
2014-01-23 15:30:00,17.69,17.7,17.69,17.69,48500.0,13.3145,13.3221,13.3145,13.3145,48500.0
2014-01-23 15:35:00,17.69,17.71,17.69,17.71,145600.0,13.3145,13.3296,13.3145,13.3296,145600.0
2014-01-23 15:40:00,17.71,17.71,17.69,17.69,127500.0,13.3296,13.3296,13.3145,13.3145,127500.0
2014-01-23 15:45:00,17.69,17.7,17.65,17.65,241600.0,13.3145,13.3221,13.2844,13.2844,241600.0
2014-01-23 15:50:00,17.65,17.67,17.63,17.66,400300.0,13.2844,13.2995,13.2694,13.292,400300.0
2014-01-23 15:55:00,17.66,17.7,17.66,17.69,342600.0,13.292,13.3221,13.292,13.3145,342600.0
2014-01-24 09:30:00,17.72,17.75,17.67,17.71,220600.0,13.3371,13.3597,13.2995,13.3296,220600.0
2014-01-24 09:35:00,17.71,17.71,17.66,17.7,271900.0,13.3296,13.3296,13.292,13.3221,271900.0
2014-01-24 09:40:00,17.7,17.73,17.68,17.69,158200.0,13.3221,13.3446,13.307,13.3145,158200.0
2014-01-24 09:45:00,17.69,17.72,17.68,17.72,136000.0,13.3145,13.3371,13.307,13.3371,136000.0
2014-01-24 09:50:00,17.71,17.72,17.7,17.71,143000.0,13.3296,13.3371,13.3221,13.3296,143000.0
2014-01-24 09:55:00,17.72,17.72,17.7,17.72,69900.0,13.3371,13.3371,13.3221,13.3371,69900.0
2014-01-24 10:00:00,17.71,17.71,17.67,17.69,233200.0,13.3296,13.3296,13.2995,13.3145,233200.0
2014-01-24 10:05:00,17.69,17.74,17.68,17.74,82100.0,13.3145,13.3522,13.307,13.3522,82100.0
2014-01-24 10:10:00,17.74,17.77,17.74,17.76,103800.0,13.3522,13.3748,13.3522,13.3672,103800.0
2014-01-24 10:15:00,17.77,17.77,17.72,17.72,80100.0,13.3748,13.3748,13.3371,13.3371,80100.0
2014-01-24 10:20:00,17.72,17.75,17.71,17.75,79700.0,13.3371,13.3597,13.3296,13.3597,79700.0
2014-01-24 10:25:00,17.75,17.77,17.73,17.75,84100.0,13.3597,13.3748,13.3446,13.3597,84100.0
2014-01-24 10:30:00,17.75,17.75,17.7,17.71,85800.0,13.3597,13.3597,13.3221,13.3296,85800.0
2014-01-24 10:35:00,17.71,17.71,17.68,17.69,363700.0,13.3296,13.3296,13.307,13.3145,363700.0
2014-01-24 10:40:00,17.69,17.7,17.67,17.68,213400.0,13.3145,13.3221,13.2995,13.307,213400.0
2014-01-24 10:45:00,17.69,17.69,17.65,17.68,147600.0,13.3145,13.3145,13.2844,13.307,147600.0
2014-01-24 10:50:00,17.67,17.69,17.67,17.69,546800.0,13.2995,13.3145,13.2995,13.3145,546800.0
2014-01-24 10:55:00,17.69,17.71,17.68,17.71,431900.0,13.3145,13.3296,13.307,13.3296,431900.0
2014-01-24 11:00:00,17.71,17.72,17.69,17.71,63600.0,13.3296,13.3371,13.3145,13.3296,63600.0
2014-01-24 11:05:00,17.7,17.7,17.69,17.69,62400.0,13.3221,13.3221,13.3145,13.3145,62400.0
2014-01-24 11:10:00,17.69,17.7,17.67,17.68,372400.0,13.3145,13.3221,13.2995,13.307,372400.0
2014-01-24 11:15:00,17.68,17.69,17.67,17.68,88800.0,13.307,13.3145,13.2995,13.307,88800.0
2014-01-24 11:20:00,17.68,17.69,17.66,17.69,104700.0,13.307,13.3145,13.292,13.3145,104700.0
2014-01-24 11:25:00,17.69,17.69,17.65,17.66,98100.0,13.3145,13.3145,13.2844,13.292,98100.0
2014-01-24 11:30:00,17.66,17.68,17.65,17.66,193700.0,13.292,13.307,13.2844,13.292,193700.0
2014-01-24 11:35:00,17.66,17.66,17.65,17.66,37600.0,13.292,13.292,13.2844,13.292,37600.0
2014-01-24 11:40:00,17.66,17.66,17.64,17.64,402600.0,13.292,13.292,13.2769,13.2769,402600.0
2014-01-24 11:45:00,17.64,17.65,17.61,17.62,118500.0,13.2769,13.2844,13.2543,13.2619,118500.0
2014-01-24 11:50:00,17.62,17.62,17.59,17.6,167200.0,13.2619,13.2619,13.2393,13.2468,167200.0
2014-01-24 11:55:00,17.6,17.63,17.59,17.63,134200.0,13.2468,13.2694,13.2393,13.2694,134200.0
2014-01-24 12:00:00,17.63,17.64,17.62,17.62,94600.0,13.2694,13.2769,13.2619,13.2619,94600.0
2014-01-24 12:05:00,17.62,17.63,17.59,17.61,154500.0,13.2619,13.2694,13.2393,13.2543,154500.0
2014-01-24 12:10:00,17.61,17.62,17.6,17.61,71700.0,13.2543,13.2619,13.2468,13.2543,71700.0
2014-01-24 12:15:00,17.61,17.62,17.6,17.6,153700.0,13.2543,13.2619,13.2468,13.2468,153700.0
2014-01-24 12:20:00,17.61,17.61,17.6,17.6,75900.0,13.2543,13.2543,13.2468,13.2468,75900.0
2014-01-24 12:25:00,17.6,17.62,17.6,17.62,101900.0,13.2468,13.2619,13.2468,13.2619,101900.0
2014-01-24 12:30:00,17.62,17.63,17.61,17.63,86500.0,13.2619,13.2694,13.2543,13.2694,86500.0
2014-01-24 12:35:00,17.63,17.63,17.6,17.61,166800.0,13.2694,13.2694,13.2468,13.2543,166800.0
2014-01-24 12:40:00,17.61,17.62,17.6,17.61,105800.0,13.2543,13.2619,13.2468,13.2543,105800.0
2014-01-24 12:45:00,17.61,17.61,17.6,17.61,30600.0,13.2543,13.2543,13.2468,13.2543,30600.0
2014-01-24 12:50:00,17.61,17.61,17.6,17.61,52200.0,13.2543,13.2543,13.2468,13.2543,52200.0
2014-01-24 12:55:00,17.6,17.63,17.6,17.62,101600.0,13.2468,13.2694,13.2468,13.2619,101600.0
2014-01-24 13:00:00,17.63,17.63,17.62,17.63,22000.0,13.2694,13.2694,13.2619,13.2694,22000.0
2014-01-24 13:05:00,17.63,17.64,17.62,17.63,127300.0,13.2694,13.2769,13.2619,13.2694,127300.0
2014-01-24 13:10:00,17.63,17.64,17.63,17.63,19900.0,13.2694,13.2769,13.2694,13.2694,19900.0
2014-01-24 13:15:00,17.63,17.64,17.63,17.63,34300.0,13.2694,13.2769,13.2694,13.2694,34300.0
2014-01-24 13:20:00,17.63,17.64,17.63,17.64,23400.0,13.2694,13.2769,13.2694,13.2769,23400.0
2014-01-24 13:25:00,17.63,17.65,17.63,17.65,51800.0,13.2694,13.2844,13.2694,13.2844,51800.0
2014-01-24 13:30:00,17.65,17.66,17.64,17.66,36600.0,13.2844,13.292,13.2769,13.292,36600.0
2014-01-24 13:35:00,17.66,17.66,17.64,17.64,75200.0,13.292,13.292,13.2769,13.2769,75200.0
2014-01-24 13:40:00,17.64,17.65,17.62,17.62,102100.0,13.2769,13.2844,13.2619,13.2619,102100.0
2014-01-24 13:45:00,17.62,17.64,17.62,17.63,71100.0,13.2619,13.2769,13.2619,13.2694,71100.0
2014-01-24 13:50:00,17.62,17.63,17.62,17.63,136900.0,13.2619,13.2694,13.2619,13.2694,136900.0
2014-01-24 13:55:00,17.62,17.63,17.62,17.63,42400.0,13.2619,13.2694,13.2619,13.2694,42400.0
2014-01-24 14:00:00,17.63,17.63,17.61,17.62,264800.0,13.2694,13.2694,13.2543,13.2619,264800.0
2014-01-24 14:05:00,17.63,17.64,17.62,17.63,51100.0,13.2694,13.2769,13.2619,13.2694,51100.0
2014-01-24 14:10:00,17.63,17.64,17.62,17.63,107800.0,13.2694,13.2769,13.2619,13.2694,107800.0
2014-01-24 14:15:00,17.63,17.64,17.62,17.64,46100.0,13.2694,13.2769,13.2619,13.2769,46100.0
2014-01-24 14:20:00,17.64,17.64,17.63,17.64,94000.0,13.2769,13.2769,13.2694,13.2769,94000.0
2014-01-24 14:25:00,17.63,17.64,17.62,17.64,159100.0,13.2694,13.2769,13.2619,13.2769,159100.0
2014-01-24 14:30:00,17.63,17.64,17.63,17.64,31600.0,13.2694,13.2769,13.2694,13.2769,31600.0
2014-01-24 14:35:00,17.64,17.64,17.63,17.63,54400.0,13.2769,13.2769,13.2694,13.2694,54400.0
2014-01-24 14:40:00,17.64,17.64,17.62,17.62,92100.0,13.2769,13.2769,13.2619,13.2619,92100.0
2014-01-24 14:45:00,17.62,17.63,17.62,17.63,59700.0,13.2619,13.2694,13.2619,13.2694,59700.0
2014-01-24 14:50:00,17.62,17.63,17.62,17.63,38700.0,13.2619,13.2694,13.2619,13.2694,38700.0
2014-01-24 14:55:00,17.62,17.63,17.61,17.61,91500.0,13.2619,13.2694,13.2543,13.2543,91500.0
2014-01-24 15:00:00,17.61,17.62,17.6,17.61,54300.0,13.2543,13.2619,13.2468,13.2543,54300.0
2014-01-24 15:05:00,17.61,17.63,17.6,17.62,195700.0,13.2543,13.2694,13.2468,13.2619,195700.0
2014-01-24 15:10:00,17.62,17.62,17.6,17.6,115800.0,13.2619,13.2619,13.2468,13.2468,115800.0
2014-01-24 15:15:00,17.6,17.62,17.59,17.61,374200.0,13.2468,13.2619,13.2393,13.2543,374200.0
2014-01-24 15:20:00,17.61,17.61,17.58,17.58,211000.0,13.2543,13.2543,13.2317,13.2317,211000.0
2014-01-24 15:25:00,17.58,17.59,17.55,17.57,419400.0,13.2317,13.2393,13.2092,13.2242,419400.0
2014-01-24 15:30:00,17.57,17.57,17.56,17.57,73600.0,13.2242,13.2242,13.2167,13.2242,73600.0
2014-01-24 15:35:00,17.56,17.57,17.56,17.57,165000.0,13.2167,13.2242,13.2167,13.2242,165000.0
2014-01-24 15:40:00,17.57,17.57,17.55,17.55,228700.0,13.2242,13.2242,13.2092,13.2092,228700.0
2014-01-24 15:45:00,17.55,17.55,17.51,17.52,365100.0,13.2092,13.2092,13.1791,13.1866,365100.0
2014-01-24 15:50:00,17.52,17.58,17.52,17.55,439000.0,13.1866,13.2317,13.1866,13.2092,439000.0
2014-01-24 15:55:00,17.55,17.58,17.55,17.56,808500.0,13.2092,13.2317,13.2092,13.2167,808500.0
2014-01-27 09:30:00,17.31,17.32,17.17,17.17,358200.0,13.0285,13.0361,12.9232,12.9232,358200.0
2014-01-27 09:35:00,17.17,17.18,17.14,17.17,266400.0,12.9232,12.9307,12.9006,12.9232,266400.0
2014-01-27 09:40:00,17.17,17.22,17.17,17.2,151100.0,12.9232,12.9608,12.9232,12.9457,151100.0
2014-01-27 09:45:00,17.2,17.21,17.19,17.2,82500.0,12.9457,12.9533,12.9382,12.9457,82500.0
2014-01-27 09:50:00,17.2,17.23,17.19,17.22,219500.0,12.9457,12.9683,12.9382,12.9608,219500.0
2014-01-27 09:55:00,17.21,17.25,17.21,17.23,125600.0,12.9533,12.9834,12.9533,12.9683,125600.0
2014-01-27 10:00:00,17.23,17.27,17.22,17.25,250500.0,12.9683,12.9984,12.9608,12.9834,250500.0
2014-01-27 10:05:00,17.25,17.26,17.23,17.23,71000.0,12.9834,12.9909,12.9683,12.9683,71000.0
2014-01-27 10:10:00,17.23,17.24,17.21,17.21,227300.0,12.9683,12.9758,12.9533,12.9533,227300.0
2014-01-27 10:15:00,17.22,17.24,17.21,17.23,183700.0,12.9608,12.9758,12.9533,12.9683,183700.0
2014-01-27 10:20:00,17.22,17.24,17.22,17.22,161500.0,12.9608,12.9758,12.9608,12.9608,161500.0
2014-01-27 10:25:00,17.22,17.26,17.21,17.21,144700.0,12.9608,12.9909,12.9533,12.9533,144700.0
2014-01-27 10:30:00,17.22,17.25,17.21,17.25,172500.0,12.9608,12.9834,12.9533,12.9834,172500.0
2014-01-27 10:35:00,17.25,17.25,17.23,17.23,165900.0,12.9834,12.9834,12.9683,12.9683,165900.0
2014-01-27 10:40:00,17.23,17.25,17.23,17.24,136200.0,12.9683,12.9834,12.9683,12.9758,136200.0
2014-01-27 10:45:00,17.24,17.25,17.23,17.25,120000.0,12.9758,12.9834,12.9683,12.9834,120000.0
2014-01-27 10:50:00,17.25,17.27,17.24,17.25,199900.0,12.9834,12.9984,12.9758,12.9834,199900.0
2014-01-27 10:55:00,17.25,17.27,17.25,17.26,74800.0,12.9834,12.9984,12.9834,12.9909,74800.0
2014-01-27 11:00:00,17.26,17.27,17.24,17.25,132700.0,12.9909,12.9984,12.9758,12.9834,132700.0
2014-01-27 11:05:00,17.25,17.26,17.24,17.24,81000.0,12.9834,12.9909,12.9758,12.9758,81000.0
2014-01-27 11:10:00,17.24,17.27,17.24,17.26,197700.0,12.9758,12.9984,12.9758,12.9909,197700.0
2014-01-27 11:15:00,17.26,17.26,17.25,17.26,60700.0,12.9909,12.9909,12.9834,12.9909,60700.0
2014-01-27 11:20:00,17.26,17.28,17.25,17.27,200500.0,12.9909,13.006,12.9834,12.9984,200500.0
2014-01-27 11:25:00,17.27,17.27,17.24,17.25,53400.0,12.9984,12.9984,12.9758,12.9834,53400.0
2014-01-27 11:30:00,17.24,17.25,17.24,17.25,22600.0,12.9758,12.9834,12.9758,12.9834,22600.0
2014-01-27 11:35:00,17.24,17.25,17.2,17.21,156300.0,12.9758,12.9834,12.9457,12.9533,156300.0
2014-01-27 11:40:00,17.2,17.24,17.2,17.24,61100.0,12.9457,12.9758,12.9457,12.9758,61100.0
2014-01-27 11:45:00,17.23,17.24,17.23,17.23,69800.0,12.9683,12.9758,12.9683,12.9683,69800.0
2014-01-27 11:50:00,17.23,17.24,17.21,17.22,202200.0,12.9683,12.9758,12.9533,12.9608,202200.0
2014-01-27 11:55:00,17.22,17.22,17.2,17.2,45600.0,12.9608,12.9608,12.9457,12.9457,45600.0
2014-01-27 12:00:00,17.21,17.21,17.2,17.21,25200.0,12.9533,12.9533,12.9457,12.9533,25200.0
2014-01-27 12:05:00,17.21,17.21,17.16,17.19,233200.0,12.9533,12.9533,12.9156,12.9382,233200.0
2014-01-27 12:10:00,17.19,17.19,17.16,17.17,73300.0,12.9382,12.9382,12.9156,12.9232,73300.0
2014-01-27 12:15:00,17.17,17.17,17.14,17.14,64800.0,12.9232,12.9232,12.9006,12.9006,64800.0
2014-01-27 12:20:00,17.14,17.14,17.07,17.1,162700.0,12.9006,12.9006,12.8479,12.8705,162700.0
2014-01-27 12:25:00,17.09,17.1,17.08,17.08,96300.0,12.8629,12.8705,12.8554,12.8554,96300.0
2014-01-27 12:30:00,17.09,17.09,17.07,17.07,47800.0,12.8629,12.8629,12.8479,12.8479,47800.0
2014-01-27 12:35:00,17.07,17.1,17.07,17.09,72000.0,12.8479,12.8705,12.8479,12.8629,72000.0
2014-01-27 12:40:00,17.1,17.1,17.07,17.09,103000.0,12.8705,12.8705,12.8479,12.8629,103000.0
2014-01-27 12:45:00,17.09,17.09,17.08,17.09,46000.0,12.8629,12.8629,12.8554,12.8629,46000.0
2014-01-27 12:50:00,17.09,17.09,17.08,17.08,50800.0,12.8629,12.8629,12.8554,12.8554,50800.0
2014-01-27 12:55:00,17.08,17.09,17.03,17.03,133200.0,12.8554,12.8629,12.8178,12.8178,133200.0
2014-01-27 13:00:00,17.03,17.05,17.03,17.04,124800.0,12.8178,12.8328,12.8178,12.8253,124800.0
2014-01-27 13:05:00,17.04,17.06,17.04,17.05,58300.0,12.8253,12.8404,12.8253,12.8328,58300.0
2014-01-27 13:10:00,17.05,17.06,17.05,17.06,9000.0,12.8328,12.8404,12.8328,12.8404,9000.0
2014-01-27 13:15:00,17.05,17.08,17.05,17.08,76900.0,12.8328,12.8554,12.8328,12.8554,76900.0
2014-01-27 13:20:00,17.07,17.08,17.07,17.07,59100.0,12.8479,12.8554,12.8479,12.8479,59100.0
2014-01-27 13:25:00,17.07,17.08,17.06,17.06,80500.0,12.8479,12.8554,12.8404,12.8404,80500.0
2014-01-27 13:30:00,17.06,17.07,17.06,17.07,15100.0,12.8404,12.8479,12.8404,12.8479,15100.0
2014-01-27 13:35:00,17.07,17.07,17.05,17.05,96300.0,12.8479,12.8479,12.8328,12.8328,96300.0
2014-01-27 13:40:00,17.05,17.09,17.05,17.09,122800.0,12.8328,12.8629,12.8328,12.8629,122800.0
2014-01-27 13:45:00,17.08,17.1,17.08,17.1,85300.0,12.8554,12.8705,12.8554,12.8705,85300.0
2014-01-27 13:50:00,17.09,17.1,17.08,17.09,79300.0,12.8629,12.8705,12.8554,12.8629,79300.0
2014-01-27 13:55:00,17.09,17.09,17.08,17.08,29100.0,12.8629,12.8629,12.8554,12.8554,29100.0
2014-01-27 14:00:00,17.09,17.11,17.08,17.1,111100.0,12.8629,12.878,12.8554,12.8705,111100.0
2014-01-27 14:05:00,17.09,17.11,17.09,17.11,360800.0,12.8629,12.878,12.8629,12.878,360800.0
2014-01-27 14:10:00,17.11,17.11,17.1,17.1,38400.0,12.878,12.878,12.8705,12.8705,38400.0
2014-01-27 14:15:00,17.11,17.11,17.09,17.09,53300.0,12.878,12.878,12.8629,12.8629,53300.0
2014-01-27 14:20:00,17.1,17.11,17.09,17.11,113400.0,12.8705,12.878,12.8629,12.878,113400.0
2014-01-27 14:25:00,17.11,17.12,17.09,17.12,68500.0,12.878,12.8855,12.8629,12.8855,68500.0
2014-01-27 14:30:00,17.12,17.14,17.1,17.14,145300.0,12.8855,12.9006,12.8705,12.9006,145300.0
2014-01-27 14:35:00,17.14,17.16,17.14,17.16,53500.0,12.9006,12.9156,12.9006,12.9156,53500.0
2014-01-27 14:40:00,17.16,17.18,17.15,17.18,60400.0,12.9156,12.9307,12.9081,12.9307,60400.0
2014-01-27 14:45:00,17.18,17.18,17.16,17.16,148900.0,12.9307,12.9307,12.9156,12.9156,148900.0
2014-01-27 14:50:00,17.16,17.17,17.15,17.15,72600.0,12.9156,12.9232,12.9081,12.9081,72600.0
2014-01-27 14:55:00,17.15,17.18,17.15,17.18,135200.0,12.9081,12.9307,12.9081,12.9307,135200.0
2014-01-27 15:00:00,17.17,17.18,17.16,17.16,44300.0,12.9232,12.9307,12.9156,12.9156,44300.0
2014-01-27 15:05:00,17.16,17.17,17.16,17.17,62300.0,12.9156,12.9232,12.9156,12.9232,62300.0
2014-01-27 15:10:00,17.17,17.18,17.16,17.18,75100.0,12.9232,12.9307,12.9156,12.9307,75100.0
2014-01-27 15:15:00,17.18,17.18,17.17,17.18,43100.0,12.9307,12.9307,12.9232,12.9307,43100.0
2014-01-27 15:20:00,17.17,17.18,17.17,17.18,72900.0,12.9232,12.9307,12.9232,12.9307,72900.0
2014-01-27 15:25:00,17.18,17.18,17.17,17.18,123900.0,12.9307,12.9307,12.9232,12.9307,123900.0
2014-01-27 15:30:00,17.18,17.2,17.17,17.19,530700.0,12.9307,12.9457,12.9232,12.9382,530700.0
2014-01-27 15:35:00,17.19,17.19,17.18,17.19,70300.0,12.9382,12.9382,12.9307,12.9382,70300.0
2014-01-27 15:40:00,17.19,17.21,17.19,17.21,357300.0,12.9382,12.9533,12.9382,12.9533,357300.0
2014-01-27 15:45:00,17.2,17.21,17.19,17.2,268100.0,12.9457,12.9533,12.9382,12.9457,268100.0
2014-01-27 15:50:00,17.2,17.2,17.17,17.18,377000.0,12.9457,12.9457,12.9232,12.9307,377000.0
2014-01-27 15:55:00,17.18,17.2,17.15,17.16,710100.0,12.9307,12.9457,12.9081,12.9156,710100.0
2014-01-28 09:30:00,17.19,17.19,17.1,17.13,202600.0,12.9382,12.9382,12.8705,12.8931,202600.0
2014-01-28 09:35:00,17.13,17.14,17.05,17.07,283900.0,12.8931,12.9006,12.8328,12.8479,283900.0
2014-01-28 09:40:00,17.06,17.13,17.06,17.12,412100.0,12.8404,12.8931,12.8404,12.8855,412100.0
2014-01-28 09:45:00,17.12,17.18,17.08,17.17,232300.0,12.8855,12.9307,12.8554,12.9232,232300.0
2014-01-28 09:50:00,17.18,17.21,17.17,17.21,129000.0,12.9307,12.9533,12.9232,12.9533,129000.0
2014-01-28 09:55:00,17.21,17.23,17.14,17.15,122800.0,12.9533,12.9683,12.9006,12.9081,122800.0
2014-01-28 10:00:00,17.16,17.23,17.15,17.21,107700.0,12.9156,12.9683,12.9081,12.9533,107700.0
2014-01-28 10:05:00,17.21,17.26,17.21,17.25,108000.0,12.9533,12.9909,12.9533,12.9834,108000.0
2014-01-28 10:10:00,17.25,17.26,17.21,17.22,99800.0,12.9834,12.9909,12.9533,12.9608,99800.0
2014-01-28 10:15:00,17.21,17.25,17.21,17.23,61700.0,12.9533,12.9834,12.9533,12.9683,61700.0
2014-01-28 10:20:00,17.23,17.23,17.21,17.23,106100.0,12.9683,12.9683,12.9533,12.9683,106100.0
2014-01-28 10:25:00,17.23,17.25,17.22,17.25,152300.0,12.9683,12.9834,12.9608,12.9834,152300.0
2014-01-28 10:30:00,17.25,17.25,17.21,17.21,152100.0,12.9834,12.9834,12.9533,12.9533,152100.0
2014-01-28 10:35:00,17.21,17.22,17.2,17.21,87200.0,12.9533,12.9608,12.9457,12.9533,87200.0
2014-01-28 10:40:00,17.21,17.22,17.2,17.21,95800.0,12.9533,12.9608,12.9457,12.9533,95800.0
2014-01-28 10:45:00,17.21,17.23,17.2,17.21,66200.0,12.9533,12.9683,12.9457,12.9533,66200.0
2014-01-28 10:50:00,17.21,17.21,17.18,17.19,339400.0,12.9533,12.9533,12.9307,12.9382,339400.0
2014-01-28 10:55:00,17.19,17.2,17.18,17.19,55200.0,12.9382,12.9457,12.9307,12.9382,55200.0
2014-01-28 11:00:00,17.19,17.22,17.18,17.21,51800.0,12.9382,12.9608,12.9307,12.9533,51800.0
2014-01-28 11:05:00,17.21,17.22,17.21,17.22,55900.0,12.9533,12.9608,12.9533,12.9608,55900.0
2014-01-28 11:10:00,17.22,17.22,17.2,17.21,52300.0,12.9608,12.9608,12.9457,12.9533,52300.0
2014-01-28 11:15:00,17.2,17.21,17.15,17.15,61500.0,12.9457,12.9533,12.9081,12.9081,61500.0
2014-01-28 11:20:00,17.16,17.18,17.15,17.16,96000.0,12.9156,12.9307,12.9081,12.9156,96000.0
2014-01-28 11:25:00,17.15,17.19,17.15,17.19,77700.0,12.9081,12.9382,12.9081,12.9382,77700.0
2014-01-28 11:30:00,17.19,17.21,17.19,17.21,43400.0,12.9382,12.9533,12.9382,12.9533,43400.0
2014-01-28 11:35:00,17.21,17.21,17.18,17.19,86100.0,12.9533,12.9533,12.9307,12.9382,86100.0
2014-01-28 11:40:00,17.19,17.19,17.17,17.17,92600.0,12.9382,12.9382,12.9232,12.9232,92600.0
2014-01-28 11:45:00,17.17,17.17,17.16,17.16,22200.0,12.9232,12.9232,12.9156,12.9156,22200.0
2014-01-28 11:50:00,17.17,17.18,17.16,17.18,35100.0,12.9232,12.9307,12.9156,12.9307,35100.0
2014-01-28 11:55:00,17.18,17.18,17.17,17.18,13600.0,12.9307,12.9307,12.9232,12.9307,13600.0
2014-01-28 12:00:00,17.18,17.18,17.14,17.14,104900.0,12.9307,12.9307,12.9006,12.9006,104900.0
2014-01-28 12:05:00,17.14,17.15,17.13,17.15,82900.0,12.9006,12.9081,12.8931,12.9081,82900.0
2014-01-28 12:10:00,17.15,17.16,17.12,17.13,75900.0,12.9081,12.9156,12.8855,12.8931,75900.0
2014-01-28 12:15:00,17.14,17.15,17.13,17.14,30600.0,12.9006,12.9081,12.8931,12.9006,30600.0
2014-01-28 12:20:00,17.14,17.14,17.12,17.13,43800.0,12.9006,12.9006,12.8855,12.8931,43800.0
2014-01-28 12:25:00,17.12,17.14,17.12,17.14,53400.0,12.8855,12.9006,12.8855,12.9006,53400.0
2014-01-28 12:30:00,17.14,17.14,17.13,17.14,35600.0,12.9006,12.9006,12.8931,12.9006,35600.0
2014-01-28 12:35:00,17.13,17.14,17.13,17.14,23500.0,12.8931,12.9006,12.8931,12.9006,23500.0
2014-01-28 12:40:00,17.13,17.17,17.13,17.17,43900.0,12.8931,12.9232,12.8931,12.9232,43900.0
2014-01-28 12:45:00,17.17,17.19,17.16,17.16,53200.0,12.9232,12.9382,12.9156,12.9156,53200.0
2014-01-28 12:50:00,17.17,17.18,17.15,17.15,40400.0,12.9232,12.9307,12.9081,12.9081,40400.0
2014-01-28 12:55:00,17.15,17.17,17.15,17.17,36300.0,12.9081,12.9232,12.9081,12.9232,36300.0
2014-01-28 13:00:00,17.17,17.18,17.16,17.18,12100.0,12.9232,12.9307,12.9156,12.9307,12100.0
2014-01-28 13:05:00,17.18,17.19,17.16,17.16,84100.0,12.9307,12.9382,12.9156,12.9156,84100.0
2014-01-28 13:10:00,17.17,17.18,17.16,17.17,18400.0,12.9232,12.9307,12.9156,12.9232,18400.0
2014-01-28 13:15:00,17.18,17.19,17.17,17.18,33800.0,12.9307,12.9382,12.9232,12.9307,33800.0
2014-01-28 13:20:00,17.19,17.19,17.15,17.16,55100.0,12.9382,12.9382,12.9081,12.9156,55100.0
2014-01-28 13:25:00,17.16,17.16,17.14,17.15,30000.0,12.9156,12.9156,12.9006,12.9081,30000.0
2014-01-28 13:30:00,17.15,17.15,17.13,17.13,50300.0,12.9081,12.9081,12.8931,12.8931,50300.0
2014-01-28 13:35:00,17.13,17.14,17.13,17.14,22300.0,12.8931,12.9006,12.8931,12.9006,22300.0
2014-01-28 13:40:00,17.14,17.16,17.13,17.16,40800.0,12.9006,12.9156,12.8931,12.9156,40800.0
2014-01-28 13:45:00,17.15,17.16,17.15,17.15,8900.0,12.9081,12.9156,12.9081,12.9081,8900.0
2014-01-28 13:50:00,17.16,17.16,17.15,17.15,15200.0,12.9156,12.9156,12.9081,12.9081,15200.0
2014-01-28 13:55:00,17.16,17.16,17.15,17.16,45500.0,12.9156,12.9156,12.9081,12.9156,45500.0
2014-01-28 14:00:00,17.16,17.16,17.13,17.14,183600.0,12.9156,12.9156,12.8931,12.9006,183600.0
2014-01-28 14:05:00,17.14,17.16,17.14,17.16,23900.0,12.9006,12.9156,12.9006,12.9156,23900.0
2014-01-28 14:10:00,17.16,17.16,17.15,17.16,9800.0,12.9156,12.9156,12.9081,12.9156,9800.0
2014-01-28 14:15:00,17.16,17.16,17.15,17.15,16500.0,12.9156,12.9156,12.9081,12.9081,16500.0
2014-01-28 14:20:00,17.16,17.18,17.16,17.18,111900.0,12.9156,12.9307,12.9156,12.9307,111900.0
2014-01-28 14:25:00,17.18,17.18,17.16,17.16,39600.0,12.9307,12.9307,12.9156,12.9156,39600.0
2014-01-28 14:30:00,17.16,17.18,17.16,17.18,37700.0,12.9156,12.9307,12.9156,12.9307,37700.0
2014-01-28 14:35:00,17.18,17.18,17.17,17.17,27800.0,12.9307,12.9307,12.9232,12.9232,27800.0
2014-01-28 14:40:00,17.18,17.18,17.16,17.16,74300.0,12.9307,12.9307,12.9156,12.9156,74300.0
2014-01-28 14:45:00,17.16,17.18,17.16,17.18,57900.0,12.9156,12.9307,12.9156,12.9307,57900.0
2014-01-28 14:50:00,17.18,17.18,17.17,17.18,13000.0,12.9307,12.9307,12.9232,12.9307,13000.0
2014-01-28 14:55:00,17.18,17.19,17.17,17.19,27700.0,12.9307,12.9382,12.9232,12.9382,27700.0
2014-01-28 15:00:00,17.19,17.19,17.17,17.17,96200.0,12.9382,12.9382,12.9232,12.9232,96200.0
2014-01-28 15:05:00,17.18,17.18,17.17,17.18,18500.0,12.9307,12.9307,12.9232,12.9307,18500.0
2014-01-28 15:10:00,17.18,17.18,17.17,17.17,27300.0,12.9307,12.9307,12.9232,12.9232,27300.0
2014-01-28 15:15:00,17.18,17.18,17.16,17.17,117300.0,12.9307,12.9307,12.9156,12.9232,117300.0
2014-01-28 15:20:00,17.17,17.17,17.16,17.17,48300.0,12.9232,12.9232,12.9156,12.9232,48300.0
2014-01-28 15:25:00,17.17,17.2,17.16,17.19,162400.0,12.9232,12.9457,12.9156,12.9382,162400.0
2014-01-28 15:30:00,17.19,17.19,17.18,17.19,106900.0,12.9382,12.9382,12.9307,12.9382,106900.0
2014-01-28 15:35:00,17.19,17.2,17.18,17.2,157300.0,12.9382,12.9457,12.9307,12.9457,157300.0
2014-01-28 15:40:00,17.2,17.2,17.19,17.2,132000.0,12.9457,12.9457,12.9382,12.9457,132000.0
2014-01-28 15:45:00,17.19,17.2,17.17,17.17,366900.0,12.9382,12.9457,12.9232,12.9232,366900.0
2014-01-28 15:50:00,17.17,17.18,17.16,17.17,338700.0,12.9232,12.9307,12.9156,12.9232,338700.0
2014-01-28 15:55:00,17.16,17.17,17.16,17.17,416500.0,12.9156,12.9232,12.9156,12.9232,416500.0
2014-01-29 09:30:00,17.12,17.24,17.11,17.11,411100.0,12.8855,12.9758,12.878,12.878,411100.0
2014-01-29 09:35:00,17.11,17.12,17.03,17.04,434300.0,12.878,12.8855,12.8178,12.8253,434300.0
2014-01-29 09:40:00,17.04,17.11,17.03,17.1,305700.0,12.8253,12.878,12.8178,12.8705,305700.0
2014-01-29 09:45:00,17.11,17.11,17.03,17.05,92600.0,12.878,12.878,12.8178,12.8328,92600.0
2014-01-29 09:50:00,17.04,17.04,17.02,17.04,105100.0,12.8253,12.8253,12.8103,12.8253,105100.0
2014-01-29 09:55:00,17.04,17.05,17.02,17.05,52500.0,12.8253,12.8328,12.8103,12.8328,52500.0
2014-01-29 10:00:00,17.05,17.05,17.03,17.03,82100.0,12.8328,12.8328,12.8178,12.8178,82100.0
2014-01-29 10:05:00,17.03,17.07,17.02,17.05,143500.0,12.8178,12.8479,12.8103,12.8328,143500.0
2014-01-29 10:10:00,17.05,17.05,17.02,17.04,253000.0,12.8328,12.8328,12.8103,12.8253,253000.0
2014-01-29 10:15:00,17.04,17.05,17.02,17.03,82600.0,12.8253,12.8328,12.8103,12.8178,82600.0
2014-01-29 10:20:00,17.03,17.08,17.03,17.08,157600.0,12.8178,12.8554,12.8178,12.8554,157600.0
2014-01-29 10:25:00,17.08,17.08,17.05,17.07,49300.0,12.8554,12.8554,12.8328,12.8479,49300.0
2014-01-29 10:30:00,17.07,17.09,17.06,17.09,111400.0,12.8479,12.8629,12.8404,12.8629,111400.0
2014-01-29 10:35:00,17.09,17.11,17.08,17.11,52600.0,12.8629,12.878,12.8554,12.878,52600.0
2014-01-29 10:40:00,17.11,17.16,17.11,17.16,62900.0,12.878,12.9156,12.878,12.9156,62900.0
2014-01-29 10:45:00,17.16,17.16,17.12,17.13,45600.0,12.9156,12.9156,12.8855,12.8931,45600.0
2014-01-29 10:50:00,17.13,17.17,17.12,17.16,48400.0,12.8931,12.9232,12.8855,12.9156,48400.0
2014-01-29 10:55:00,17.15,17.16,17.13,17.14,45600.0,12.9081,12.9156,12.8931,12.9006,45600.0
2014-01-29 11:00:00,17.13,17.16,17.13,17.15,65200.0,12.8931,12.9156,12.8931,12.9081,65200.0
2014-01-29 11:05:00,17.15,17.16,17.13,17.15,52800.0,12.9081,12.9156,12.8931,12.9081,52800.0
2014-01-29 11:10:00,17.15,17.15,17.13,17.14,65500.0,12.9081,12.9081,12.8931,12.9006,65500.0
2014-01-29 11:15:00,17.14,17.16,17.12,17.14,106200.0,12.9006,12.9156,12.8855,12.9006,106200.0
2014-01-29 11:20:00,17.14,17.17,17.13,17.16,137000.0,12.9006,12.9232,12.8931,12.9156,137000.0
2014-01-29 11:25:00,17.16,17.17,17.15,17.16,49000.0,12.9156,12.9232,12.9081,12.9156,49000.0
2014-01-29 11:30:00,17.15,17.16,17.13,17.13,46200.0,12.9081,12.9156,12.8931,12.8931,46200.0
2014-01-29 11:35:00,17.13,17.14,17.13,17.13,40400.0,12.8931,12.9006,12.8931,12.8931,40400.0
2014-01-29 11:40:00,17.14,17.14,17.13,17.14,24200.0,12.9006,12.9006,12.8931,12.9006,24200.0
2014-01-29 11:45:00,17.13,17.13,17.1,17.11,71000.0,12.8931,12.8931,12.8705,12.878,71000.0
2014-01-29 11:50:00,17.1,17.11,17.08,17.09,108600.0,12.8705,12.878,12.8554,12.8629,108600.0
2014-01-29 11:55:00,17.09,17.1,17.07,17.1,141000.0,12.8629,12.8705,12.8479,12.8705,141000.0
2014-01-29 12:00:00,17.1,17.12,17.09,17.09,67400.0,12.8705,12.8855,12.8629,12.8629,67400.0
2014-01-29 12:05:00,17.09,17.1,17.07,17.08,84600.0,12.8629,12.8705,12.8479,12.8554,84600.0
2014-01-29 12:10:00,17.09,17.09,17.06,17.07,126400.0,12.8629,12.8629,12.8404,12.8479,126400.0
2014-01-29 12:15:00,17.07,17.1,17.07,17.1,42700.0,12.8479,12.8705,12.8479,12.8705,42700.0
2014-01-29 12:20:00,17.1,17.13,17.09,17.13,54900.0,12.8705,12.8931,12.8629,12.8931,54900.0
2014-01-29 12:25:00,17.13,17.15,17.12,17.14,102800.0,12.8931,12.9081,12.8855,12.9006,102800.0
2014-01-29 12:30:00,17.14,17.14,17.1,17.1,62600.0,12.9006,12.9006,12.8705,12.8705,62600.0
2014-01-29 12:35:00,17.11,17.12,17.09,17.1,89800.0,12.878,12.8855,12.8629,12.8705,89800.0
2014-01-29 12:40:00,17.09,17.12,17.09,17.12,38800.0,12.8629,12.8855,12.8629,12.8855,38800.0
2014-01-29 12:45:00,17.12,17.13,17.11,17.13,43300.0,12.8855,12.8931,12.878,12.8931,43300.0
2014-01-29 12:50:00,17.13,17.13,17.1,17.1,47100.0,12.8931,12.8931,12.8705,12.8705,47100.0
2014-01-29 12:55:00,17.1,17.11,17.1,17.1,31700.0,12.8705,12.878,12.8705,12.8705,31700.0
2014-01-29 13:00:00,17.1,17.11,17.09,17.1,24600.0,12.8705,12.878,12.8629,12.8705,24600.0
2014-01-29 13:05:00,17.1,17.11,17.09,17.11,19200.0,12.8705,12.878,12.8629,12.878,19200.0
2014-01-29 13:10:00,17.11,17.11,17.09,17.11,36100.0,12.878,12.878,12.8629,12.878,36100.0
2014-01-29 13:15:00,17.11,17.12,17.1,17.11,51300.0,12.878,12.8855,12.8705,12.878,51300.0
2014-01-29 13:20:00,17.11,17.12,17.1,17.11,47900.0,12.878,12.8855,12.8705,12.878,47900.0
2014-01-29 13:25:00,17.1,17.11,17.09,17.11,39200.0,12.8705,12.878,12.8629,12.878,39200.0
2014-01-29 13:30:00,17.11,17.11,17.09,17.1,25100.0,12.878,12.878,12.8629,12.8705,25100.0
2014-01-29 13:35:00,17.1,17.11,17.09,17.1,42000.0,12.8705,12.878,12.8629,12.8705,42000.0
2014-01-29 13:40:00,17.1,17.11,17.09,17.1,47800.0,12.8705,12.878,12.8629,12.8705,47800.0
2014-01-29 13:45:00,17.09,17.1,17.09,17.09,51100.0,12.8629,12.8705,12.8629,12.8629,51100.0
2014-01-29 13:50:00,17.1,17.11,17.09,17.11,47300.0,12.8705,12.878,12.8629,12.878,47300.0
2014-01-29 13:55:00,17.11,17.13,17.09,17.13,40200.0,12.878,12.8931,12.8629,12.8931,40200.0
2014-01-29 14:00:00,17.13,17.17,17.09,17.13,93100.0,12.8931,12.9232,12.8629,12.8931,93100.0
2014-01-29 14:05:00,17.14,17.16,17.08,17.13,109900.0,12.9006,12.9156,12.8554,12.8931,109900.0
2014-01-29 14:10:00,17.12,17.12,17.09,17.1,74500.0,12.8855,12.8855,12.8629,12.8705,74500.0
2014-01-29 14:15:00,17.11,17.11,17.05,17.07,96600.0,12.878,12.878,12.8328,12.8479,96600.0
2014-01-29 14:20:00,17.07,17.09,17.07,17.07,109400.0,12.8479,12.8629,12.8479,12.8479,109400.0
2014-01-29 14:25:00,17.08,17.11,17.07,17.1,72600.0,12.8554,12.878,12.8479,12.8705,72600.0
2014-01-29 14:30:00,17.11,17.15,17.09,17.14,117500.0,12.878,12.9081,12.8629,12.9006,117500.0
2014-01-29 14:35:00,17.13,17.14,17.1,17.14,196600.0,12.8931,12.9006,12.8705,12.9006,196600.0
2014-01-29 14:40:00,17.14,17.14,17.09,17.1,121700.0,12.9006,12.9006,12.8629,12.8705,121700.0
2014-01-29 14:45:00,17.1,17.11,17.07,17.08,62800.0,12.8705,12.878,12.8479,12.8554,62800.0
2014-01-29 14:50:00,17.07,17.1,17.06,17.06,101700.0,12.8479,12.8705,12.8404,12.8404,101700.0
2014-01-29 14:55:00,17.06,17.07,17.05,17.06,93600.0,12.8404,12.8479,12.8328,12.8404,93600.0
2014-01-29 15:00:00,17.06,17.08,17.06,17.06,73500.0,12.8404,12.8554,12.8404,12.8404,73500.0
2014-01-29 15:05:00,17.07,17.09,17.06,17.08,43500.0,12.8479,12.8629,12.8404,12.8554,43500.0
2014-01-29 15:10:00,17.09,17.09,17.05,17.06,143300.0,12.8629,12.8629,12.8328,12.8404,143300.0
2014-01-29 15:15:00,17.06,17.08,17.04,17.05,137600.0,12.8404,12.8554,12.8253,12.8328,137600.0
2014-01-29 15:20:00,17.05,17.07,17.05,17.06,71300.0,12.8328,12.8479,12.8328,12.8404,71300.0
2014-01-29 15:25:00,17.07,17.07,17.04,17.05,54700.0,12.8479,12.8479,12.8253,12.8328,54700.0
2014-01-29 15:30:00,17.05,17.05,17.02,17.02,114300.0,12.8328,12.8328,12.8103,12.8103,114300.0
2014-01-29 15:35:00,17.02,17.04,17.01,17.02,279400.0,12.8103,12.8253,12.8027,12.8103,279400.0
2014-01-29 15:40:00,17.02,17.02,17.01,17.01,128800.0,12.8103,12.8103,12.8027,12.8027,128800.0
2014-01-29 15:45:00,17.02,17.02,17.0,17.01,299400.0,12.8103,12.8103,12.7952,12.8027,299400.0
2014-01-29 15:50:00,17.0,17.02,17.0,17.02,117900.0,12.7952,12.8103,12.7952,12.8103,117900.0
2014-01-29 15:55:00,17.01,17.03,16.98,17.0,834200.0,12.8027,12.8178,12.7802,12.7952,834200.0
2014-01-30 09:30:00,17.12,17.26,17.09,17.25,241100.0,12.8855,12.9909,12.8629,12.9834,241100.0
2014-01-30 09:35:00,17.25,17.26,17.15,17.19,132600.0,12.9834,12.9909,12.9081,12.9382,132600.0
2014-01-30 09:40:00,17.18,17.18,17.14,17.18,55600.0,12.9307,12.9307,12.9006,12.9307,55600.0
2014-01-30 09:45:00,17.17,17.17,17.13,17.15,42500.0,12.9232,12.9232,12.8931,12.9081,42500.0
2014-01-30 09:50:00,17.15,17.18,17.14,17.16,54300.0,12.9081,12.9307,12.9006,12.9156,54300.0
2014-01-30 09:55:00,17.16,17.16,17.15,17.16,20400.0,12.9156,12.9156,12.9081,12.9156,20400.0
2014-01-30 10:00:00,17.15,17.16,17.1,17.16,98800.0,12.9081,12.9156,12.8705,12.9156,98800.0
2014-01-30 10:05:00,17.16,17.17,17.14,17.16,99200.0,12.9156,12.9232,12.9006,12.9156,99200.0
2014-01-30 10:10:00,17.16,17.17,17.14,17.16,375000.0,12.9156,12.9232,12.9006,12.9156,375000.0
2014-01-30 10:15:00,17.15,17.16,17.14,17.15,224400.0,12.9081,12.9156,12.9006,12.9081,224400.0
2014-01-30 10:20:00,17.16,17.21,17.16,17.21,219500.0,12.9156,12.9533,12.9156,12.9533,219500.0
2014-01-30 10:25:00,17.21,17.22,17.19,17.19,142600.0,12.9533,12.9608,12.9382,12.9382,142600.0
2014-01-30 10:30:00,17.2,17.21,17.2,17.21,31900.0,12.9457,12.9533,12.9457,12.9533,31900.0
2014-01-30 10:35:00,17.21,17.22,17.2,17.21,21900.0,12.9533,12.9608,12.9457,12.9533,21900.0
2014-01-30 10:40:00,17.22,17.25,17.22,17.23,123600.0,12.9608,12.9834,12.9608,12.9683,123600.0
2014-01-30 10:45:00,17.22,17.23,17.2,17.2,32100.0,12.9608,12.9683,12.9457,12.9457,32100.0
2014-01-30 10:50:00,17.21,17.23,17.2,17.2,41600.0,12.9533,12.9683,12.9457,12.9457,41600.0
2014-01-30 10:55:00,17.2,17.22,17.2,17.2,35900.0,12.9457,12.9608,12.9457,12.9457,35900.0
2014-01-30 11:00:00,17.2,17.21,17.19,17.19,41000.0,12.9457,12.9533,12.9382,12.9382,41000.0
2014-01-30 11:05:00,17.19,17.19,17.16,17.18,96700.0,12.9382,12.9382,12.9156,12.9307,96700.0
2014-01-30 11:10:00,17.18,17.2,17.18,17.2,25000.0,12.9307,12.9457,12.9307,12.9457,25000.0
2014-01-30 11:15:00,17.2,17.21,17.2,17.21,16100.0,12.9457,12.9533,12.9457,12.9533,16100.0
2014-01-30 11:20:00,17.21,17.23,17.2,17.2,66100.0,12.9533,12.9683,12.9457,12.9457,66100.0
2014-01-30 11:25:00,17.2,17.21,17.19,17.21,104000.0,12.9457,12.9533,12.9382,12.9533,104000.0
2014-01-30 11:30:00,17.22,17.24,17.21,17.23,48000.0,12.9608,12.9758,12.9533,12.9683,48000.0
2014-01-30 11:35:00,17.23,17.25,17.22,17.23,140800.0,12.9683,12.9834,12.9608,12.9683,140800.0
2014-01-30 11:40:00,17.23,17.26,17.23,17.24,75900.0,12.9683,12.9909,12.9683,12.9758,75900.0
2014-01-30 11:45:00,17.23,17.25,17.23,17.25,17700.0,12.9683,12.9834,12.9683,12.9834,17700.0
2014-01-30 11:50:00,17.25,17.25,17.23,17.24,35500.0,12.9834,12.9834,12.9683,12.9758,35500.0
2014-01-30 11:55:00,17.25,17.25,17.23,17.23,26700.0,12.9834,12.9834,12.9683,12.9683,26700.0
2014-01-30 12:00:00,17.23,17.24,17.22,17.22,33500.0,12.9683,12.9758,12.9608,12.9608,33500.0
2014-01-30 12:05:00,17.22,17.23,17.2,17.2,73300.0,12.9608,12.9683,12.9457,12.9457,73300.0
2014-01-30 12:10:00,17.21,17.22,17.2,17.21,105300.0,12.9533,12.9608,12.9457,12.9533,105300.0
2014-01-30 12:15:00,17.21,17.21,17.18,17.21,76600.0,12.9533,12.9533,12.9307,12.9533,76600.0
2014-01-30 12:20:00,17.21,17.21,17.19,17.2,177900.0,12.9533,12.9533,12.9382,12.9457,177900.0
2014-01-30 12:25:00,17.2,17.2,17.17,17.18,35900.0,12.9457,12.9457,12.9232,12.9307,35900.0
2014-01-30 12:30:00,17.18,17.18,17.15,17.16,43300.0,12.9307,12.9307,12.9081,12.9156,43300.0
2014-01-30 12:35:00,17.15,17.16,17.15,17.16,45700.0,12.9081,12.9156,12.9081,12.9156,45700.0
2014-01-30 12:40:00,17.16,17.19,17.16,17.17,51000.0,12.9156,12.9382,12.9156,12.9232,51000.0
2014-01-30 12:45:00,17.17,17.21,17.16,17.2,145100.0,12.9232,12.9533,12.9156,12.9457,145100.0
2014-01-30 12:50:00,17.2,17.21,17.19,17.21,41800.0,12.9457,12.9533,12.9382,12.9533,41800.0
2014-01-30 12:55:00,17.21,17.21,17.19,17.2,80400.0,12.9533,12.9533,12.9382,12.9457,80400.0
2014-01-30 13:00:00,17.2,17.2,17.19,17.19,28700.0,12.9457,12.9457,12.9382,12.9382,28700.0
2014-01-30 13:05:00,17.2,17.21,17.19,17.21,49800.0,12.9457,12.9533,12.9382,12.9533,49800.0
2014-01-30 13:10:00,17.21,17.21,17.2,17.2,13900.0,12.9533,12.9533,12.9457,12.9457,13900.0
2014-01-30 13:15:00,17.21,17.21,17.18,17.2,147700.0,12.9533,12.9533,12.9307,12.9457,147700.0
2014-01-30 13:20:00,17.19,17.2,17.19,17.2,29400.0,12.9382,12.9457,12.9382,12.9457,29400.0
2014-01-30 13:25:00,17.19,17.2,17.19,17.2,18800.0,12.9382,12.9457,12.9382,12.9457,18800.0
2014-01-30 13:30:00,17.19,17.21,17.19,17.21,55600.0,12.9382,12.9533,12.9382,12.9533,55600.0
2014-01-30 13:35:00,17.2,17.22,17.19,17.19,174000.0,12.9457,12.9608,12.9382,12.9382,174000.0
2014-01-30 13:40:00,17.19,17.21,17.19,17.2,104000.0,12.9382,12.9533,12.9382,12.9457,104000.0
2014-01-30 13:45:00,17.21,17.21,17.2,17.2,36000.0,12.9533,12.9533,12.9457,12.9457,36000.0
2014-01-30 13:50:00,17.2,17.21,17.2,17.2,54100.0,12.9457,12.9533,12.9457,12.9457,54100.0
2014-01-30 13:55:00,17.2,17.21,17.15,17.15,84300.0,12.9457,12.9533,12.9081,12.9081,84300.0
2014-01-30 14:00:00,17.15,17.15,17.13,17.13,35600.0,12.9081,12.9081,12.8931,12.8931,35600.0
2014-01-30 14:05:00,17.14,17.15,17.13,17.15,68500.0,12.9006,12.9081,12.8931,12.9081,68500.0
2014-01-30 14:10:00,17.15,17.15,17.11,17.11,90100.0,12.9081,12.9081,12.878,12.878,90100.0
2014-01-30 14:15:00,17.11,17.12,17.11,17.12,9200.0,12.878,12.8855,12.878,12.8855,9200.0
2014-01-30 14:20:00,17.12,17.17,17.11,17.17,77400.0,12.8855,12.9232,12.878,12.9232,77400.0
2014-01-30 14:25:00,17.17,17.18,17.16,17.18,37000.0,12.9232,12.9307,12.9156,12.9307,37000.0
2014-01-30 14:30:00,17.18,17.18,17.17,17.18,12100.0,12.9307,12.9307,12.9232,12.9307,12100.0
2014-01-30 14:35:00,17.17,17.18,17.16,17.17,42700.0,12.9232,12.9307,12.9156,12.9232,42700.0
2014-01-30 14:40:00,17.17,17.18,17.17,17.17,24300.0,12.9232,12.9307,12.9232,12.9232,24300.0
2014-01-30 14:45:00,17.18,17.18,17.16,17.17,30900.0,12.9307,12.9307,12.9156,12.9232,30900.0
2014-01-30 14:50:00,17.16,17.17,17.16,17.16,42300.0,12.9156,12.9232,12.9156,12.9156,42300.0
2014-01-30 14:55:00,17.16,17.17,17.16,17.16,43200.0,12.9156,12.9232,12.9156,12.9156,43200.0
2014-01-30 15:00:00,17.17,17.18,17.16,17.18,113800.0,12.9232,12.9307,12.9156,12.9307,113800.0
2014-01-30 15:05:00,17.19,17.19,17.18,17.18,43800.0,12.9382,12.9382,12.9307,12.9307,43800.0
2014-01-30 15:10:00,17.19,17.2,17.17,17.17,159100.0,12.9382,12.9457,12.9232,12.9232,159100.0
2014-01-30 15:15:00,17.18,17.18,17.17,17.18,32500.0,12.9307,12.9307,12.9232,12.9307,32500.0
2014-01-30 15:20:00,17.17,17.18,17.17,17.18,100300.0,12.9232,12.9307,12.9232,12.9307,100300.0
2014-01-30 15:25:00,17.18,17.19,17.17,17.17,132900.0,12.9307,12.9382,12.9232,12.9232,132900.0
2014-01-30 15:30:00,17.18,17.18,17.17,17.18,34700.0,12.9307,12.9307,12.9232,12.9307,34700.0
2014-01-30 15:35:00,17.18,17.2,17.17,17.2,271700.0,12.9307,12.9457,12.9232,12.9457,271700.0
2014-01-30 15:40:00,17.2,17.2,17.19,17.2,149200.0,12.9457,12.9457,12.9382,12.9457,149200.0
2014-01-30 15:45:00,17.19,17.19,17.17,17.17,184000.0,12.9382,12.9382,12.9232,12.9232,184000.0
2014-01-30 15:50:00,17.18,17.18,17.17,17.18,103200.0,12.9307,12.9307,12.9232,12.9307,103200.0
2014-01-30 15:55:00,17.18,17.18,17.14,17.15,554000.0,12.9307,12.9307,12.9006,12.9081,554000.0
2014-01-31 09:30:00,17.0,17.07,17.0,17.03,217900.0,12.7952,12.8479,12.7952,12.8178,217900.0
2014-01-31 09:35:00,17.03,17.04,16.98,16.98,160900.0,12.8178,12.8253,12.7802,12.7802,160900.0
2014-01-31 09:40:00,16.99,16.99,16.93,16.96,216800.0,12.7877,12.7877,12.7425,12.7651,216800.0
2014-01-31 09:45:00,16.96,16.96,16.92,16.94,203900.0,12.7651,12.7651,12.735,12.75,203900.0
2014-01-31 09:50:00,16.93,16.95,16.93,16.94,168800.0,12.7425,12.7576,12.7425,12.75,168800.0
2014-01-31 09:55:00,16.94,16.94,16.88,16.88,141900.0,12.75,12.75,12.7049,12.7049,141900.0
2014-01-31 10:00:00,16.88,16.91,16.87,16.88,160600.0,12.7049,12.7275,12.6974,12.7049,160600.0
2014-01-31 10:05:00,16.88,16.95,16.88,16.95,66100.0,12.7049,12.7576,12.7049,12.7576,66100.0
2014-01-31 10:10:00,16.94,16.96,16.94,16.95,32800.0,12.75,12.7651,12.75,12.7576,32800.0
2014-01-31 10:15:00,16.95,16.96,16.93,16.96,58400.0,12.7576,12.7651,12.7425,12.7651,58400.0
2014-01-31 10:20:00,16.96,16.98,16.95,16.96,61600.0,12.7651,12.7802,12.7576,12.7651,61600.0
2014-01-31 10:25:00,16.96,16.96,16.94,16.94,77100.0,12.7651,12.7651,12.75,12.75,77100.0
2014-01-31 10:30:00,16.94,16.96,16.93,16.95,126800.0,12.75,12.7651,12.7425,12.7576,126800.0
2014-01-31 10:35:00,16.95,16.95,16.94,16.95,16500.0,12.7576,12.7576,12.75,12.7576,16500.0
2014-01-31 10:40:00,16.95,16.97,16.95,16.96,116000.0,12.7576,12.7726,12.7576,12.7651,116000.0
2014-01-31 10:45:00,16.96,16.99,16.95,16.98,113600.0,12.7651,12.7877,12.7576,12.7802,113600.0
2014-01-31 10:50:00,17.0,17.0,16.98,16.99,67300.0,12.7952,12.7952,12.7802,12.7877,67300.0
2014-01-31 10:55:00,16.98,17.0,16.98,17.0,81100.0,12.7802,12.7952,12.7802,12.7952,81100.0
2014-01-31 11:00:00,17.0,17.02,16.99,17.02,94000.0,12.7952,12.8103,12.7877,12.8103,94000.0
2014-01-31 11:05:00,17.02,17.08,17.02,17.07,204300.0,12.8103,12.8554,12.8103,12.8479,204300.0
2014-01-31 11:10:00,17.07,17.08,17.04,17.04,114400.0,12.8479,12.8554,12.8253,12.8253,114400.0
2014-01-31 11:15:00,17.05,17.08,17.04,17.05,135400.0,12.8328,12.8554,12.8253,12.8328,135400.0
2014-01-31 11:20:00,17.05,17.07,17.03,17.07,77200.0,12.8328,12.8479,12.8178,12.8479,77200.0
2014-01-31 11:25:00,17.07,17.09,17.05,17.08,84600.0,12.8479,12.8629,12.8328,12.8554,84600.0
2014-01-31 11:30:00,17.08,17.09,17.07,17.07,58100.0,12.8554,12.8629,12.8479,12.8479,58100.0
2014-01-31 11:35:00,17.07,17.07,17.05,17.05,52000.0,12.8479,12.8479,12.8328,12.8328,52000.0
2014-01-31 11:40:00,17.05,17.08,17.05,17.07,82800.0,12.8328,12.8554,12.8328,12.8479,82800.0
2014-01-31 11:45:00,17.07,17.1,17.07,17.1,88500.0,12.8479,12.8705,12.8479,12.8705,88500.0
2014-01-31 11:50:00,17.1,17.1,17.09,17.1,46100.0,12.8705,12.8705,12.8629,12.8705,46100.0
2014-01-31 11:55:00,17.09,17.1,17.09,17.1,39900.0,12.8629,12.8705,12.8629,12.8705,39900.0
2014-01-31 12:00:00,17.1,17.1,17.09,17.1,36600.0,12.8705,12.8705,12.8629,12.8705,36600.0
2014-01-31 12:05:00,17.1,17.1,17.09,17.09,54600.0,12.8705,12.8705,12.8629,12.8629,54600.0
2014-01-31 12:10:00,17.09,17.1,17.04,17.04,145700.0,12.8629,12.8705,12.8253,12.8253,145700.0
2014-01-31 12:15:00,17.05,17.06,17.04,17.06,91600.0,12.8328,12.8404,12.8253,12.8404,91600.0
2014-01-31 12:20:00,17.05,17.06,17.03,17.04,173600.0,12.8328,12.8404,12.8178,12.8253,173600.0
2014-01-31 12:25:00,17.04,17.05,17.03,17.05,95000.0,12.8253,12.8328,12.8178,12.8328,95000.0
2014-01-31 12:30:00,17.05,17.06,17.02,17.04,217300.0,12.8328,12.8404,12.8103,12.8253,217300.0
2014-01-31 12:35:00,17.03,17.03,17.0,17.01,143300.0,12.8178,12.8178,12.7952,12.8027,143300.0
2014-01-31 12:40:00,17.01,17.01,16.99,17.01,100400.0,12.8027,12.8027,12.7877,12.8027,100400.0
2014-01-31 12:45:00,17.01,17.02,17.01,17.02,116300.0,12.8027,12.8103,12.8027,12.8103,116300.0
2014-01-31 12:50:00,17.02,17.02,16.99,17.01,168900.0,12.8103,12.8103,12.7877,12.8027,168900.0
2014-01-31 12:55:00,17.01,17.01,17.0,17.01,103500.0,12.8027,12.8027,12.7952,12.8027,103500.0
2014-01-31 13:00:00,17.01,17.03,17.0,17.03,237100.0,12.8027,12.8178,12.7952,12.8178,237100.0
2014-01-31 13:05:00,17.03,17.05,17.02,17.05,129100.0,12.8178,12.8328,12.8103,12.8328,129100.0
2014-01-31 13:10:00,17.05,17.05,17.04,17.05,25900.0,12.8328,12.8328,12.8253,12.8328,25900.0
2014-01-31 13:15:00,17.05,17.05,17.04,17.05,61600.0,12.8328,12.8328,12.8253,12.8328,61600.0
2014-01-31 13:20:00,17.05,17.05,17.04,17.05,86500.0,12.8328,12.8328,12.8253,12.8328,86500.0
2014-01-31 13:25:00,17.05,17.05,17.04,17.05,84000.0,12.8328,12.8328,12.8253,12.8328,84000.0
2014-01-31 13:30:00,17.05,17.06,17.04,17.06,271500.0,12.8328,12.8404,12.8253,12.8404,271500.0
2014-01-31 13:35:00,17.05,17.06,17.05,17.05,39900.0,12.8328,12.8404,12.8328,12.8328,39900.0
2014-01-31 13:40:00,17.06,17.06,17.05,17.05,35400.0,12.8404,12.8404,12.8328,12.8328,35400.0
2014-01-31 13:45:00,17.06,17.08,17.05,17.07,116000.0,12.8404,12.8554,12.8328,12.8479,116000.0
2014-01-31 13:50:00,17.07,17.08,17.05,17.06,149800.0,12.8479,12.8554,12.8328,12.8404,149800.0
2014-01-31 13:55:00,17.06,17.08,17.05,17.08,49800.0,12.8404,12.8554,12.8328,12.8554,49800.0
2014-01-31 14:00:00,17.08,17.1,17.07,17.1,42000.0,12.8554,12.8705,12.8479,12.8705,42000.0
2014-01-31 14:05:00,17.1,17.1,17.09,17.1,27400.0,12.8705,12.8705,12.8629,12.8705,27400.0
2014-01-31 14:10:00,17.1,17.1,17.09,17.1,23700.0,12.8705,12.8705,12.8629,12.8705,23700.0
2014-01-31 14:15:00,17.1,17.1,17.09,17.1,27200.0,12.8705,12.8705,12.8629,12.8705,27200.0
2014-01-31 14:20:00,17.1,17.1,17.09,17.1,27800.0,12.8705,12.8705,12.8629,12.8705,27800.0
2014-01-31 14:25:00,17.1,17.12,17.09,17.12,43100.0,12.8705,12.8855,12.8629,12.8855,43100.0
2014-01-31 14:30:00,17.12,17.12,17.09,17.09,101900.0,12.8855,12.8855,12.8629,12.8629,101900.0
2014-01-31 14:35:00,17.09,17.1,17.08,17.09,23400.0,12.8629,12.8705,12.8554,12.8629,23400.0
2014-01-31 14:40:00,17.09,17.11,17.08,17.11,49300.0,12.8629,12.878,12.8554,12.878,49300.0
2014-01-31 14:45:00,17.11,17.11,17.1,17.11,31300.0,12.878,12.878,12.8705,12.878,31300.0
2014-01-31 14:50:00,17.1,17.11,17.08,17.09,70200.0,12.8705,12.878,12.8554,12.8629,70200.0
2014-01-31 14:55:00,17.08,17.09,17.08,17.08,22900.0,12.8554,12.8629,12.8554,12.8554,22900.0
2014-01-31 15:00:00,17.08,17.09,17.06,17.06,83100.0,12.8554,12.8629,12.8404,12.8404,83100.0
2014-01-31 15:05:00,17.07,17.07,17.05,17.05,57000.0,12.8479,12.8479,12.8328,12.8328,57000.0
2014-01-31 15:10:00,17.05,17.06,17.05,17.05,32400.0,12.8328,12.8404,12.8328,12.8328,32400.0
2014-01-31 15:15:00,17.05,17.06,17.05,17.05,51400.0,12.8328,12.8404,12.8328,12.8328,51400.0
2014-01-31 15:20:00,17.05,17.06,17.05,17.05,61500.0,12.8328,12.8404,12.8328,12.8328,61500.0
2014-01-31 15:25:00,17.05,17.06,17.05,17.05,82800.0,12.8328,12.8404,12.8328,12.8328,82800.0
2014-01-31 15:30:00,17.05,17.06,17.04,17.05,359000.0,12.8328,12.8404,12.8253,12.8328,359000.0
2014-01-31 15:35:00,17.05,17.05,17.03,17.03,97700.0,12.8328,12.8328,12.8178,12.8178,97700.0
2014-01-31 15:40:00,17.03,17.04,17.01,17.01,153900.0,12.8178,12.8253,12.8027,12.8027,153900.0
2014-01-31 15:45:00,17.01,17.01,16.97,16.97,399800.0,12.8027,12.8027,12.7726,12.7726,399800.0
2014-01-31 15:50:00,16.98,16.99,16.98,16.98,248800.0,12.7802,12.7877,12.7802,12.7802,248800.0
2014-01-31 15:55:00,16.98,16.98,16.91,16.93,2557000.0,12.7802,12.7802,12.7275,12.7425,2557000.0
2014-02-03 09:30:00,17.02,17.09,16.92,17.07,443700.0,12.8103,12.8629,12.735,12.8479,443700.0
2014-02-03 09:35:00,17.07,17.11,17.05,17.05,272600.0,12.8479,12.878,12.8328,12.8328,272600.0
2014-02-03 09:40:00,17.05,17.06,16.99,17.0,145200.0,12.8328,12.8404,12.7877,12.7952,145200.0
2014-02-03 09:45:00,17.0,17.02,16.98,16.98,614900.0,12.7952,12.8103,12.7802,12.7802,614900.0
2014-02-03 09:50:00,16.98,17.01,16.98,17.01,129500.0,12.7802,12.8027,12.7802,12.8027,129500.0
2014-02-03 09:55:00,17.0,17.03,17.0,17.03,60100.0,12.7952,12.8178,12.7952,12.8178,60100.0
2014-02-03 10:00:00,17.02,17.03,16.96,16.96,256900.0,12.8103,12.8178,12.7651,12.7651,256900.0
2014-02-03 10:05:00,16.97,16.98,16.94,16.94,221900.0,12.7726,12.7802,12.75,12.75,221900.0
2014-02-03 10:10:00,16.95,16.95,16.86,16.87,235100.0,12.7576,12.7576,12.6898,12.6974,235100.0
2014-02-03 10:15:00,16.86,16.88,16.85,16.85,233700.0,12.6898,12.7049,12.6823,12.6823,233700.0
2014-02-03 10:20:00,16.85,16.88,16.85,16.85,152700.0,12.6823,12.7049,12.6823,12.6823,152700.0
2014-02-03 10:25:00,16.86,16.86,16.81,16.82,314500.0,12.6898,12.6898,12.6522,12.6597,314500.0
2014-02-03 10:30:00,16.82,16.82,16.8,16.8,122000.0,12.6597,12.6597,12.6447,12.6447,122000.0
2014-02-03 10:35:00,16.8,16.87,16.8,16.87,139100.0,12.6447,12.6974,12.6447,12.6974,139100.0
2014-02-03 10:40:00,16.87,16.87,16.85,16.86,88300.0,12.6974,12.6974,12.6823,12.6898,88300.0
2014-02-03 10:45:00,16.87,16.87,16.86,16.86,22600.0,12.6974,12.6974,12.6898,12.6898,22600.0
2014-02-03 10:50:00,16.86,16.87,16.84,16.85,51200.0,12.6898,12.6974,12.6748,12.6823,51200.0
2014-02-03 10:55:00,16.84,16.84,16.83,16.83,18600.0,12.6748,12.6748,12.6673,12.6673,18600.0
2014-02-03 11:00:00,16.83,16.85,16.83,16.83,55600.0,12.6673,12.6823,12.6673,12.6673,55600.0
2014-02-03 11:05:00,16.84,16.84,16.83,16.83,40700.0,12.6748,12.6748,12.6673,12.6673,40700.0
2014-02-03 11:10:00,16.83,16.84,16.8,16.8,88700.0,12.6673,12.6748,12.6447,12.6447,88700.0
2014-02-03 11:15:00,16.8,16.83,16.79,16.83,101000.0,12.6447,12.6673,12.6371,12.6673,101000.0
2014-02-03 11:20:00,16.83,16.83,16.81,16.82,66400.0,12.6673,12.6673,12.6522,12.6597,66400.0
2014-02-03 11:25:00,16.83,16.83,16.82,16.82,17500.0,12.6673,12.6673,12.6597,12.6597,17500.0
2014-02-03 11:30:00,16.82,16.83,16.81,16.81,114400.0,12.6597,12.6673,12.6522,12.6522,114400.0
2014-02-03 11:35:00,16.81,16.81,16.79,16.79,62700.0,12.6522,12.6522,12.6371,12.6371,62700.0
2014-02-03 11:40:00,16.8,16.8,16.77,16.78,123800.0,12.6447,12.6447,12.6221,12.6296,123800.0
2014-02-03 11:45:00,16.77,16.82,16.77,16.81,323600.0,12.6221,12.6597,12.6221,12.6522,323600.0
2014-02-03 11:50:00,16.81,16.82,16.8,16.82,65000.0,12.6522,12.6597,12.6447,12.6597,65000.0
2014-02-03 11:55:00,16.82,16.85,16.81,16.82,305000.0,12.6597,12.6823,12.6522,12.6597,305000.0
2014-02-03 12:00:00,16.82,16.83,16.8,16.82,142900.0,12.6597,12.6673,12.6447,12.6597,142900.0
2014-02-03 12:05:00,16.82,16.82,16.8,16.82,170700.0,12.6597,12.6597,12.6447,12.6597,170700.0
2014-02-03 12:10:00,16.82,16.82,16.78,16.8,164300.0,12.6597,12.6597,12.6296,12.6447,164300.0
2014-02-03 12:15:00,16.8,16.8,16.79,16.79,78200.0,12.6447,12.6447,12.6371,12.6371,78200.0
2014-02-03 12:20:00,16.79,16.8,16.76,16.78,480100.0,12.6371,12.6447,12.6146,12.6296,480100.0
2014-02-03 12:25:00,16.77,16.79,16.77,16.79,110100.0,12.6221,12.6371,12.6221,12.6371,110100.0
2014-02-03 12:30:00,16.79,16.79,16.78,16.79,89800.0,12.6371,12.6371,12.6296,12.6371,89800.0
2014-02-03 12:35:00,16.79,16.79,16.78,16.79,42700.0,12.6371,12.6371,12.6296,12.6371,42700.0
2014-02-03 12:40:00,16.79,16.79,16.78,16.79,102900.0,12.6371,12.6371,12.6296,12.6371,102900.0
2014-02-03 12:45:00,16.79,16.79,16.78,16.79,105600.0,12.6371,12.6371,12.6296,12.6371,105600.0
2014-02-03 12:50:00,16.78,16.79,16.78,16.79,169400.0,12.6296,12.6371,12.6296,12.6371,169400.0
2014-02-03 12:55:00,16.79,16.79,16.78,16.78,54300.0,12.6371,12.6371,12.6296,12.6296,54300.0
2014-02-03 13:00:00,16.78,16.79,16.78,16.78,25600.0,12.6296,12.6371,12.6296,12.6296,25600.0
2014-02-03 13:05:00,16.78,16.79,16.76,16.77,148400.0,12.6296,12.6371,12.6146,12.6221,148400.0
2014-02-03 13:10:00,16.77,16.77,16.73,16.75,190100.0,12.6221,12.6221,12.592,12.607,190100.0
2014-02-03 13:15:00,16.75,16.77,16.74,16.75,110800.0,12.607,12.6221,12.5995,12.607,110800.0
2014-02-03 13:20:00,16.74,16.76,16.74,16.75,159500.0,12.5995,12.6146,12.5995,12.607,159500.0
2014-02-03 13:25:00,16.75,16.76,16.73,16.74,112200.0,12.607,12.6146,12.592,12.5995,112200.0
2014-02-03 13:30:00,16.75,16.76,16.73,16.76,84900.0,12.607,12.6146,12.592,12.6146,84900.0
2014-02-03 13:35:00,16.76,16.76,16.73,16.73,207200.0,12.6146,12.6146,12.592,12.592,207200.0
2014-02-03 13:40:00,16.73,16.75,16.73,16.73,178400.0,12.592,12.607,12.592,12.592,178400.0
2014-02-03 13:45:00,16.73,16.73,16.69,16.7,149500.0,12.592,12.592,12.5619,12.5694,149500.0
2014-02-03 13:50:00,16.7,16.71,16.69,16.71,293700.0,12.5694,12.5769,12.5619,12.5769,293700.0
2014-02-03 13:55:00,16.71,16.71,16.7,16.71,152000.0,12.5769,12.5769,12.5694,12.5769,152000.0
2014-02-03 14:00:00,16.71,16.71,16.69,16.7,128900.0,12.5769,12.5769,12.5619,12.5694,128900.0
2014-02-03 14:05:00,16.7,16.7,16.69,16.7,125500.0,12.5694,12.5694,12.5619,12.5694,125500.0
2014-02-03 14:10:00,16.7,16.7,16.69,16.7,80900.0,12.5694,12.5694,12.5619,12.5694,80900.0
2014-02-03 14:15:00,16.7,16.72,16.69,16.72,76300.0,12.5694,12.5845,12.5619,12.5845,76300.0
2014-02-03 14:20:00,16.72,16.72,16.71,16.71,64300.0,12.5845,12.5845,12.5769,12.5769,64300.0
2014-02-03 14:25:00,16.71,16.75,16.71,16.75,125500.0,12.5769,12.607,12.5769,12.607,125500.0
2014-02-03 14:30:00,16.75,16.75,16.74,16.75,149100.0,12.607,12.607,12.5995,12.607,149100.0
2014-02-03 14:35:00,16.75,16.77,16.74,16.75,375600.0,12.607,12.6221,12.5995,12.607,375600.0
2014-02-03 14:40:00,16.75,16.77,16.75,16.77,142700.0,12.607,12.6221,12.607,12.6221,142700.0
2014-02-03 14:45:00,16.76,16.78,16.76,16.78,170800.0,12.6146,12.6296,12.6146,12.6296,170800.0
2014-02-03 14:50:00,16.77,16.79,16.76,16.76,224900.0,12.6221,12.6371,12.6146,12.6146,224900.0
2014-02-03 14:55:00,16.76,16.78,16.76,16.78,98100.0,12.6146,12.6296,12.6146,12.6296,98100.0
2014-02-03 15:00:00,16.77,16.78,16.77,16.77,101000.0,12.6221,12.6296,12.6221,12.6221,101000.0
2014-02-03 15:05:00,16.78,16.78,16.77,16.77,112700.0,12.6296,12.6296,12.6221,12.6221,112700.0
2014-02-03 15:10:00,16.77,16.78,16.74,16.78,320000.0,12.6221,12.6296,12.5995,12.6296,320000.0
2014-02-03 15:15:00,16.77,16.78,16.77,16.77,59000.0,12.6221,12.6296,12.6221,12.6221,59000.0
2014-02-03 15:20:00,16.77,16.78,16.77,16.77,89500.0,12.6221,12.6296,12.6221,12.6221,89500.0
2014-02-03 15:25:00,16.77,16.78,16.77,16.77,182200.0,12.6221,12.6296,12.6221,12.6221,182200.0
2014-02-03 15:30:00,16.77,16.78,16.77,16.78,88800.0,12.6221,12.6296,12.6221,12.6296,88800.0
2014-02-03 15:35:00,16.78,16.78,16.77,16.78,124700.0,12.6296,12.6296,12.6221,12.6296,124700.0
2014-02-03 15:40:00,16.77,16.78,16.77,16.77,141300.0,12.6221,12.6296,12.6221,12.6221,141300.0
2014-02-03 15:45:00,16.77,16.78,16.77,16.77,160600.0,12.6221,12.6296,12.6221,12.6221,160600.0
2014-02-03 15:50:00,16.78,16.78,16.77,16.77,481700.0,12.6296,12.6296,12.6221,12.6221,481700.0
2014-02-03 15:55:00,16.77,16.8,16.77,16.78,1437800.0,12.6221,12.6447,12.6221,12.6296,1437800.0
2014-02-04 09:30:00,16.77,16.87,16.76,16.87,443500.0,12.6221,12.6974,12.6146,12.6974,443500.0
2014-02-04 09:35:00,16.86,16.87,16.77,16.79,320800.0,12.6898,12.6974,12.6221,12.6371,320800.0
2014-02-04 09:40:00,16.79,16.8,16.75,16.75,107800.0,12.6371,12.6447,12.607,12.607,107800.0
2014-02-04 09:45:00,16.76,16.78,16.75,16.76,261200.0,12.6146,12.6296,12.607,12.6146,261200.0
2014-02-04 09:50:00,16.77,16.78,16.76,16.78,145900.0,12.6221,12.6296,12.6146,12.6296,145900.0
2014-02-04 09:55:00,16.78,16.84,16.77,16.84,189300.0,12.6296,12.6748,12.6221,12.6748,189300.0
2014-02-04 10:00:00,16.84,16.84,16.81,16.82,122000.0,12.6748,12.6748,12.6522,12.6597,122000.0
2014-02-04 10:05:00,16.81,16.84,16.81,16.83,184500.0,12.6522,12.6748,12.6522,12.6673,184500.0
2014-02-04 10:10:00,16.82,16.84,16.82,16.83,55900.0,12.6597,12.6748,12.6597,12.6673,55900.0
2014-02-04 10:15:00,16.83,16.83,16.81,16.81,74100.0,12.6673,12.6673,12.6522,12.6522,74100.0
2014-02-04 10:20:00,16.81,16.81,16.77,16.78,158300.0,12.6522,12.6522,12.6221,12.6296,158300.0
2014-02-04 10:25:00,16.78,16.79,16.77,16.79,250400.0,12.6296,12.6371,12.6221,12.6371,250400.0
2014-02-04 10:30:00,16.79,16.82,16.79,16.82,99500.0,12.6371,12.6597,12.6371,12.6597,99500.0
2014-02-04 10:35:00,16.82,16.83,16.78,16.79,246100.0,12.6597,12.6673,12.6296,12.6371,246100.0
2014-02-04 10:40:00,16.8,16.82,16.79,16.8,146100.0,12.6447,12.6597,12.6371,12.6447,146100.0
2014-02-04 10:45:00,16.8,16.8,16.78,16.79,81800.0,12.6447,12.6447,12.6296,12.6371,81800.0
2014-02-04 10:50:00,16.8,16.8,16.79,16.8,73000.0,12.6447,12.6447,12.6371,12.6447,73000.0
2014-02-04 10:55:00,16.8,16.8,16.75,16.76,529500.0,12.6447,12.6447,12.607,12.6146,529500.0
2014-02-04 11:00:00,16.76,16.8,16.75,16.79,146100.0,12.6146,12.6447,12.607,12.6371,146100.0
2014-02-04 11:05:00,16.79,16.79,16.78,16.79,109200.0,12.6371,12.6371,12.6296,12.6371,109200.0
2014-02-04 11:10:00,16.79,16.79,16.78,16.78,19300.0,12.6371,12.6371,12.6296,12.6296,19300.0
2014-02-04 11:15:00,16.79,16.79,16.77,16.77,134100.0,12.6371,12.6371,12.6221,12.6221,134100.0
2014-02-04 11:20:00,16.77,16.78,16.76,16.76,88000.0,12.6221,12.6296,12.6146,12.6146,88000.0
2014-02-04 11:25:00,16.76,16.77,16.76,16.76,29400.0,12.6146,12.6221,12.6146,12.6146,29400.0
2014-02-04 11:30:00,16.76,16.77,16.75,16.75,30900.0,12.6146,12.6221,12.607,12.607,30900.0
2014-02-04 11:35:00,16.76,16.77,16.75,16.77,207600.0,12.6146,12.6221,12.607,12.6221,207600.0
2014-02-04 11:40:00,16.77,16.77,16.75,16.76,163700.0,12.6221,12.6221,12.607,12.6146,163700.0
2014-02-04 11:45:00,16.75,16.76,16.75,16.76,75700.0,12.607,12.6146,12.607,12.6146,75700.0
2014-02-04 11:50:00,16.76,16.78,16.75,16.77,189300.0,12.6146,12.6296,12.607,12.6221,189300.0
2014-02-04 11:55:00,16.77,16.8,16.75,16.8,334600.0,12.6221,12.6447,12.607,12.6447,334600.0
2014-02-04 12:00:00,16.8,16.81,16.8,16.81,59200.0,12.6447,12.6522,12.6447,12.6522,59200.0
2014-02-04 12:05:00,16.81,16.81,16.8,16.8,25800.0,12.6522,12.6522,12.6447,12.6447,25800.0
2014-02-04 12:10:00,16.81,16.81,16.8,16.8,50600.0,12.6522,12.6522,12.6447,12.6447,50600.0
2014-02-04 12:15:00,16.8,16.81,16.78,16.78,118100.0,12.6447,12.6522,12.6296,12.6296,118100.0
2014-02-04 12:20:00,16.78,16.78,16.77,16.78,73700.0,12.6296,12.6296,12.6221,12.6296,73700.0
2014-02-04 12:25:00,16.78,16.78,16.77,16.78,103200.0,12.6296,12.6296,12.6221,12.6296,103200.0
2014-02-04 12:30:00,16.78,16.78,16.77,16.78,41300.0,12.6296,12.6296,12.6221,12.6296,41300.0
2014-02-04 12:35:00,16.78,16.78,16.77,16.77,91700.0,12.6296,12.6296,12.6221,12.6221,91700.0
2014-02-04 12:40:00,16.77,16.78,16.77,16.77,67800.0,12.6221,12.6296,12.6221,12.6221,67800.0
2014-02-04 12:45:00,16.77,16.78,16.77,16.77,42700.0,12.6221,12.6296,12.6221,12.6221,42700.0
2014-02-04 12:50:00,16.77,16.78,16.77,16.77,64500.0,12.6221,12.6296,12.6221,12.6221,64500.0
2014-02-04 12:55:00,16.77,16.78,16.77,16.77,94000.0,12.6221,12.6296,12.6221,12.6221,94000.0
2014-02-04 13:00:00,16.77,16.78,16.77,16.77,59900.0,12.6221,12.6296,12.6221,12.6221,59900.0
2014-02-04 13:05:00,16.77,16.79,16.77,16.79,321500.0,12.6221,12.6371,12.6221,12.6371,321500.0
2014-02-04 13:10:00,16.79,16.79,16.78,16.79,123700.0,12.6371,12.6371,12.6296,12.6371,123700.0
2014-02-04 13:15:00,16.79,16.81,16.79,16.8,324800.0,12.6371,12.6522,12.6371,12.6447,324800.0
2014-02-04 13:20:00,16.8,16.82,16.8,16.82,95100.0,12.6447,12.6597,12.6447,12.6597,95100.0
2014-02-04 13:25:00,16.82,16.85,16.81,16.85,156000.0,12.6597,12.6823,12.6522,12.6823,156000.0
2014-02-04 13:30:00,16.85,16.85,16.84,16.85,25100.0,12.6823,12.6823,12.6748,12.6823,25100.0
2014-02-04 13:35:00,16.85,16.85,16.82,16.82,284800.0,12.6823,12.6823,12.6597,12.6597,284800.0
2014-02-04 13:40:00,16.82,16.83,16.82,16.82,9600.0,12.6597,12.6673,12.6597,12.6597,9600.0
2014-02-04 13:45:00,16.82,16.83,16.8,16.8,98700.0,12.6597,12.6673,12.6447,12.6447,98700.0
2014-02-04 13:50:00,16.8,16.81,16.77,16.79,189200.0,12.6447,12.6522,12.6221,12.6371,189200.0
2014-02-04 13:55:00,16.79,16.79,16.78,16.78,34400.0,12.6371,12.6371,12.6296,12.6296,34400.0
2014-02-04 14:00:00,16.78,16.79,16.77,16.77,142700.0,12.6296,12.6371,12.6221,12.6221,142700.0
2014-02-04 14:05:00,16.77,16.78,16.76,16.77,90600.0,12.6221,12.6296,12.6146,12.6221,90600.0
2014-02-04 14:10:00,16.77,16.78,16.76,16.77,119000.0,12.6221,12.6296,12.6146,12.6221,119000.0
2014-02-04 14:15:00,16.78,16.78,16.77,16.78,53100.0,12.6296,12.6296,12.6221,12.6296,53100.0
2014-02-04 14:20:00,16.77,16.78,16.76,16.78,178600.0,12.6221,12.6296,12.6146,12.6296,178600.0
2014-02-04 14:25:00,16.78,16.78,16.77,16.78,36400.0,12.6296,12.6296,12.6221,12.6296,36400.0
2014-02-04 14:30:00,16.78,16.78,16.77,16.77,77100.0,12.6296,12.6296,12.6221,12.6221,77100.0
2014-02-04 14:35:00,16.78,16.78,16.76,16.77,99800.0,12.6296,12.6296,12.6146,12.6221,99800.0
2014-02-04 14:40:00,16.76,16.78,16.76,16.78,178500.0,12.6146,12.6296,12.6146,12.6296,178500.0
2014-02-04 14:45:00,16.78,16.78,16.76,16.76,219000.0,12.6296,12.6296,12.6146,12.6146,219000.0
2014-02-04 14:50:00,16.76,16.78,16.76,16.78,113100.0,12.6146,12.6296,12.6146,12.6296,113100.0
2014-02-04 14:55:00,16.78,16.79,16.77,16.79,108200.0,12.6296,12.6371,12.6221,12.6371,108200.0
2014-02-04 15:00:00,16.79,16.79,16.78,16.79,64400.0,12.6371,12.6371,12.6296,12.6371,64400.0
2014-02-04 15:05:00,16.79,16.79,16.76,16.77,191900.0,12.6371,12.6371,12.6146,12.6221,191900.0
2014-02-04 15:10:00,16.76,16.77,16.76,16.76,54100.0,12.6146,12.6221,12.6146,12.6146,54100.0
2014-02-04 15:15:00,16.76,16.77,16.76,16.76,82500.0,12.6146,12.6221,12.6146,12.6146,82500.0
2014-02-04 15:20:00,16.76,16.77,16.75,16.75,178600.0,12.6146,12.6221,12.607,12.607,178600.0
2014-02-04 15:25:00,16.76,16.76,16.72,16.72,196400.0,12.6146,12.6146,12.5845,12.5845,196400.0
2014-02-04 15:30:00,16.72,16.76,16.7,16.75,458700.0,12.5845,12.6146,12.5694,12.607,458700.0
2014-02-04 15:35:00,16.75,16.76,16.75,16.76,60100.0,12.607,12.6146,12.607,12.6146,60100.0
2014-02-04 15:40:00,16.76,16.76,16.75,16.76,179900.0,12.6146,12.6146,12.607,12.6146,179900.0
2014-02-04 15:45:00,16.76,16.79,16.75,16.77,609200.0,12.6146,12.6371,12.607,12.6221,609200.0
2014-02-04 15:50:00,16.76,16.77,16.75,16.76,209800.0,12.6146,12.6221,12.607,12.6146,209800.0
2014-02-04 15:55:00,16.75,16.76,16.74,16.75,491400.0,12.607,12.6146,12.5995,12.607,491400.0
2014-02-05 09:30:00,16.62,16.67,16.6,16.62,214400.0,12.5092,12.5468,12.4941,12.5092,214400.0
2014-02-05 09:35:00,16.62,16.65,16.6,16.6,169700.0,12.5092,12.5318,12.4941,12.4941,169700.0
2014-02-05 09:40:00,16.6,16.62,16.53,16.57,248000.0,12.4941,12.5092,12.4415,12.4716,248000.0
2014-02-05 09:45:00,16.57,16.58,16.5,16.5,185300.0,12.4716,12.4791,12.4189,12.4189,185300.0
2014-02-05 09:50:00,16.5,16.55,16.5,16.55,166300.0,12.4189,12.4565,12.4189,12.4565,166300.0
2014-02-05 09:55:00,16.55,16.57,16.53,16.56,228700.0,12.4565,12.4716,12.4415,12.464,228700.0
2014-02-05 10:00:00,16.57,16.62,16.56,16.6,188000.0,12.4716,12.5092,12.464,12.4941,188000.0
2014-02-05 10:05:00,16.59,16.6,16.55,16.56,227000.0,12.4866,12.4941,12.4565,12.464,227000.0
2014-02-05 10:10:00,16.57,16.58,16.52,16.53,177500.0,12.4716,12.4791,12.4339,12.4415,177500.0
2014-02-05 10:15:00,16.54,16.56,16.5,16.5,176200.0,12.449,12.464,12.4189,12.4189,176200.0
2014-02-05 10:20:00,16.51,16.52,16.46,16.46,222900.0,12.4264,12.4339,12.3888,12.3888,222900.0
2014-02-05 10:25:00,16.47,16.51,16.46,16.48,108900.0,12.3963,12.4264,12.3888,12.4038,108900.0
2014-02-05 10:30:00,16.48,16.51,16.46,16.51,156000.0,12.4038,12.4264,12.3888,12.4264,156000.0
2014-02-05 10:35:00,16.5,16.51,16.48,16.49,331800.0,12.4189,12.4264,12.4038,12.4114,331800.0
2014-02-05 10:40:00,16.5,16.55,16.5,16.55,311300.0,12.4189,12.4565,12.4189,12.4565,311300.0
2014-02-05 10:45:00,16.55,16.55,16.49,16.51,227500.0,12.4565,12.4565,12.4114,12.4264,227500.0
2014-02-05 10:50:00,16.5,16.52,16.49,16.5,154000.0,12.4189,12.4339,12.4114,12.4189,154000.0
2014-02-05 10:55:00,16.5,16.5,16.49,16.49,14900.0,12.4189,12.4189,12.4114,12.4114,14900.0
2014-02-05 11:00:00,16.49,16.5,16.48,16.48,37000.0,12.4114,12.4189,12.4038,12.4038,37000.0
2014-02-05 11:05:00,16.48,16.48,16.47,16.48,107800.0,12.4038,12.4038,12.3963,12.4038,107800.0
2014-02-05 11:10:00,16.47,16.5,16.47,16.49,129200.0,12.3963,12.4189,12.3963,12.4114,129200.0
2014-02-05 11:15:00,16.5,16.5,16.46,16.46,75100.0,12.4189,12.4189,12.3888,12.3888,75100.0
2014-02-05 11:20:00,16.46,16.48,16.46,16.48,88400.0,12.3888,12.4038,12.3888,12.4038,88400.0
2014-02-05 11:25:00,16.47,16.48,16.47,16.47,189400.0,12.3963,12.4038,12.3963,12.3963,189400.0
2014-02-05 11:30:00,16.48,16.49,16.48,16.48,39000.0,12.4038,12.4114,12.4038,12.4038,39000.0
2014-02-05 11:35:00,16.48,16.49,16.48,16.48,25500.0,12.4038,12.4114,12.4038,12.4038,25500.0
2014-02-05 11:40:00,16.48,16.51,16.48,16.51,125800.0,12.4038,12.4264,12.4038,12.4264,125800.0
2014-02-05 11:45:00,16.51,16.55,16.51,16.55,102800.0,12.4264,12.4565,12.4264,12.4565,102800.0
2014-02-05 11:50:00,16.55,16.55,16.52,16.52,144400.0,12.4565,12.4565,12.4339,12.4339,144400.0
2014-02-05 11:55:00,16.52,16.53,16.51,16.51,73800.0,12.4339,12.4415,12.4264,12.4264,73800.0
2014-02-05 12:00:00,16.51,16.52,16.51,16.51,18700.0,12.4264,12.4339,12.4264,12.4264,18700.0
2014-02-05 12:05:00,16.52,16.52,16.51,16.51,50600.0,12.4339,12.4339,12.4264,12.4264,50600.0
2014-02-05 12:10:00,16.52,16.52,16.51,16.51,40800.0,12.4339,12.4339,12.4264,12.4264,40800.0
2014-02-05 12:15:00,16.51,16.52,16.49,16.49,142300.0,12.4264,12.4339,12.4114,12.4114,142300.0
2014-02-05 12:20:00,16.5,16.53,16.49,16.52,109800.0,12.4189,12.4415,12.4114,12.4339,109800.0
2014-02-05 12:25:00,16.53,16.54,16.51,16.53,144900.0,12.4415,12.449,12.4264,12.4415,144900.0
2014-02-05 12:30:00,16.53,16.53,16.52,16.53,10400.0,12.4415,12.4415,12.4339,12.4415,10400.0
2014-02-05 12:35:00,16.53,16.53,16.52,16.53,46000.0,12.4415,12.4415,12.4339,12.4415,46000.0
2014-02-05 12:40:00,16.52,16.53,16.52,16.52,19500.0,12.4339,12.4415,12.4339,12.4339,19500.0
2014-02-05 12:45:00,16.53,16.53,16.52,16.53,32800.0,12.4415,12.4415,12.4339,12.4415,32800.0
2014-02-05 12:50:00,16.53,16.53,16.52,16.52,27400.0,12.4415,12.4415,12.4339,12.4339,27400.0
2014-02-05 12:55:00,16.53,16.53,16.52,16.53,42000.0,12.4415,12.4415,12.4339,12.4415,42000.0
2014-02-05 13:00:00,16.52,16.57,16.52,16.57,180100.0,12.4339,12.4716,12.4339,12.4716,180100.0
2014-02-05 13:05:00,16.57,16.63,16.57,16.63,116300.0,12.4716,12.5167,12.4716,12.5167,116300.0
2014-02-05 13:10:00,16.63,16.63,16.6,16.61,108800.0,12.5167,12.5167,12.4941,12.5017,108800.0
2014-02-05 13:15:00,16.6,16.61,16.6,16.6,15500.0,12.4941,12.5017,12.4941,12.4941,15500.0
2014-02-05 13:20:00,16.6,16.61,16.58,16.6,228500.0,12.4941,12.5017,12.4791,12.4941,228500.0
2014-02-05 13:25:00,16.59,16.6,16.57,16.58,113700.0,12.4866,12.4941,12.4716,12.4791,113700.0
2014-02-05 13:30:00,16.59,16.59,16.58,16.59,35100.0,12.4866,12.4866,12.4791,12.4866,35100.0
2014-02-05 13:35:00,16.59,16.59,16.58,16.59,29900.0,12.4866,12.4866,12.4791,12.4866,29900.0
2014-02-05 13:40:00,16.58,16.6,16.58,16.59,123200.0,12.4791,12.4941,12.4791,12.4866,123200.0
2014-02-05 13:45:00,16.59,16.6,16.59,16.59,12000.0,12.4866,12.4941,12.4866,12.4866,12000.0
2014-02-05 13:50:00,16.6,16.6,16.58,16.58,78100.0,12.4941,12.4941,12.4791,12.4791,78100.0
2014-02-05 13:55:00,16.59,16.59,16.58,16.59,18700.0,12.4866,12.4866,12.4791,12.4866,18700.0
2014-02-05 14:00:00,16.59,16.59,16.56,16.58,193700.0,12.4866,12.4866,12.464,12.4791,193700.0
2014-02-05 14:05:00,16.58,16.59,16.55,16.55,139500.0,12.4791,12.4866,12.4565,12.4565,139500.0
2014-02-05 14:10:00,16.55,16.55,16.52,16.53,245100.0,12.4565,12.4565,12.4339,12.4415,245100.0
2014-02-05 14:15:00,16.54,16.54,16.53,16.53,14700.0,12.449,12.449,12.4415,12.4415,14700.0
2014-02-05 14:20:00,16.53,16.56,16.53,16.56,95900.0,12.4415,12.464,12.4415,12.464,95900.0
2014-02-05 14:25:00,16.56,16.58,16.55,16.57,52000.0,12.464,12.4791,12.4565,12.4716,52000.0
2014-02-05 14:30:00,16.57,16.59,16.57,16.59,47400.0,12.4716,12.4866,12.4716,12.4866,47400.0
2014-02-05 14:35:00,16.59,16.59,16.55,16.55,151100.0,12.4866,12.4866,12.4565,12.4565,151100.0
2014-02-05 14:40:00,16.55,16.58,16.55,16.58,83600.0,12.4565,12.4791,12.4565,12.4791,83600.0
2014-02-05 14:45:00,16.57,16.58,16.57,16.57,22200.0,12.4716,12.4791,12.4716,12.4716,22200.0
2014-02-05 14:50:00,16.57,16.58,16.56,16.57,183900.0,12.4716,12.4791,12.464,12.4716,183900.0
2014-02-05 14:55:00,16.57,16.57,16.56,16.56,34300.0,12.4716,12.4716,12.464,12.464,34300.0
2014-02-05 15:00:00,16.57,16.57,16.56,16.57,111400.0,12.4716,12.4716,12.464,12.4716,111400.0
2014-02-05 15:05:00,16.56,16.58,16.56,16.57,113300.0,12.464,12.4791,12.464,12.4716,113300.0
2014-02-05 15:10:00,16.57,16.58,16.57,16.57,112400.0,12.4716,12.4791,12.4716,12.4716,112400.0
2014-02-05 15:15:00,16.57,16.58,16.57,16.58,145100.0,12.4716,12.4791,12.4716,12.4791,145100.0
2014-02-05 15:20:00,16.57,16.58,16.55,16.55,151800.0,12.4716,12.4791,12.4565,12.4565,151800.0
2014-02-05 15:25:00,16.55,16.57,16.55,16.57,120600.0,12.4565,12.4716,12.4565,12.4716,120600.0
2014-02-05 15:30:00,16.57,16.57,16.55,16.55,74400.0,12.4716,12.4716,12.4565,12.4565,74400.0
2014-02-05 15:35:00,16.55,16.56,16.51,16.52,657600.0,12.4565,12.464,12.4264,12.4339,657600.0
2014-02-05 15:40:00,16.52,16.52,16.51,16.52,164500.0,12.4339,12.4339,12.4264,12.4339,164500.0
2014-02-05 15:45:00,16.52,16.53,16.5,16.51,1283800.0,12.4339,12.4415,12.4189,12.4264,1283800.0
2014-02-05 15:50:00,16.51,16.52,16.47,16.48,1289200.0,12.4264,12.4339,12.3963,12.4038,1289200.0
2014-02-05 15:55:00,16.48,16.48,16.44,16.47,1535100.0,12.4038,12.4038,12.3737,12.3963,1535100.0
2014-02-06 09:30:00,16.7,16.78,16.7,16.76,237600.0,12.5694,12.6296,12.5694,12.6146,237600.0
2014-02-06 09:35:00,16.76,16.8,16.74,16.79,276700.0,12.6146,12.6447,12.5995,12.6371,276700.0
2014-02-06 09:40:00,16.79,16.83,16.78,16.82,154800.0,12.6371,12.6673,12.6296,12.6597,154800.0
2014-02-06 09:45:00,16.82,16.86,16.82,16.86,88900.0,12.6597,12.6898,12.6597,12.6898,88900.0
2014-02-06 09:50:00,16.87,16.87,16.82,16.84,110400.0,12.6974,12.6974,12.6597,12.6748,110400.0
2014-02-06 09:55:00,16.84,16.88,16.83,16.88,113800.0,12.6748,12.7049,12.6673,12.7049,113800.0
2014-02-06 10:00:00,16.88,16.88,16.85,16.88,146000.0,12.7049,12.7049,12.6823,12.7049,146000.0
2014-02-06 10:05:00,16.88,16.9,16.87,16.89,137600.0,12.7049,12.7199,12.6974,12.7124,137600.0
2014-02-06 10:10:00,16.89,16.9,16.85,16.88,149700.0,12.7124,12.7199,12.6823,12.7049,149700.0
2014-02-06 10:15:00,16.88,16.88,16.87,16.88,34400.0,12.7049,12.7049,12.6974,12.7049,34400.0
2014-02-06 10:20:00,16.87,16.88,16.86,16.86,119100.0,12.6974,12.7049,12.6898,12.6898,119100.0
2014-02-06 10:25:00,16.86,16.86,16.85,16.86,143600.0,12.6898,12.6898,12.6823,12.6898,143600.0
2014-02-06 10:30:00,16.86,16.92,16.86,16.92,141500.0,12.6898,12.735,12.6898,12.735,141500.0
2014-02-06 10:35:00,16.92,16.92,16.88,16.9,113300.0,12.735,12.735,12.7049,12.7199,113300.0
2014-02-06 10:40:00,16.89,16.91,16.89,16.91,75600.0,12.7124,12.7275,12.7124,12.7275,75600.0
2014-02-06 10:45:00,16.91,16.91,16.89,16.9,165500.0,12.7275,12.7275,12.7124,12.7199,165500.0
2014-02-06 10:50:00,16.91,16.91,16.89,16.89,50500.0,12.7275,12.7275,12.7124,12.7124,50500.0
2014-02-06 10:55:00,16.89,16.9,16.87,16.89,238500.0,12.7124,12.7199,12.6974,12.7124,238500.0
2014-02-06 11:00:00,16.89,16.91,16.89,16.91,46700.0,12.7124,12.7275,12.7124,12.7275,46700.0
2014-02-06 11:05:00,16.91,16.91,16.9,16.91,70200.0,12.7275,12.7275,12.7199,12.7275,70200.0
2014-02-06 11:10:00,16.91,16.92,16.9,16.92,77500.0,12.7275,12.735,12.7199,12.735,77500.0
2014-02-06 11:15:00,16.92,16.93,16.91,16.92,45700.0,12.735,12.7425,12.7275,12.735,45700.0
2014-02-06 11:20:00,16.93,16.93,16.92,16.93,22100.0,12.7425,12.7425,12.735,12.7425,22100.0
2014-02-06 11:25:00,16.93,16.93,16.92,16.93,31100.0,12.7425,12.7425,12.735,12.7425,31100.0
2014-02-06 11:30:00,16.93,16.93,16.91,16.91,136400.0,12.7425,12.7425,12.7275,12.7275,136400.0
2014-02-06 11:35:00,16.92,16.92,16.91,16.91,47400.0,12.735,12.735,12.7275,12.7275,47400.0
2014-02-06 11:40:00,16.91,16.92,16.91,16.91,29600.0,12.7275,12.735,12.7275,12.7275,29600.0
2014-02-06 11:45:00,16.92,16.92,16.91,16.92,150500.0,12.735,12.735,12.7275,12.735,150500.0
2014-02-06 11:50:00,16.92,16.92,16.91,16.91,73800.0,12.735,12.735,12.7275,12.7275,73800.0
2014-02-06 11:55:00,16.91,16.92,16.89,16.89,94700.0,12.7275,12.735,12.7124,12.7124,94700.0
2014-02-06 12:00:00,16.89,16.9,16.87,16.89,207100.0,12.7124,12.7199,12.6974,12.7124,207100.0
2014-02-06 12:05:00,16.89,16.9,16.89,16.9,24800.0,12.7124,12.7199,12.7124,12.7199,24800.0
2014-02-06 12:10:00,16.89,16.9,16.89,16.89,36800.0,12.7124,12.7199,12.7124,12.7124,36800.0
2014-02-06 12:15:00,16.89,16.9,16.89,16.89,21100.0,12.7124,12.7199,12.7124,12.7124,21100.0
2014-02-06 12:20:00,16.89,16.9,16.88,16.89,147800.0,12.7124,12.7199,12.7049,12.7124,147800.0
2014-02-06 12:25:00,16.89,16.9,16.89,16.89,168400.0,12.7124,12.7199,12.7124,12.7124,168400.0
2014-02-06 12:30:00,16.9,16.9,16.89,16.89,30200.0,12.7199,12.7199,12.7124,12.7124,30200.0
2014-02-06 12:35:00,16.9,16.9,16.89,16.9,37400.0,12.7199,12.7199,12.7124,12.7199,37400.0
2014-02-06 12:40:00,16.89,16.9,16.89,16.89,47100.0,12.7124,12.7199,12.7124,12.7124,47100.0
2014-02-06 12:45:00,16.9,16.91,16.89,16.91,98100.0,12.7199,12.7275,12.7124,12.7275,98100.0
2014-02-06 12:50:00,16.91,16.91,16.9,16.9,25700.0,12.7275,12.7275,12.7199,12.7199,25700.0
2014-02-06 12:55:00,16.91,16.91,16.9,16.91,56300.0,12.7275,12.7275,12.7199,12.7275,56300.0
2014-02-06 13:00:00,16.91,16.91,16.9,16.9,33200.0,12.7275,12.7275,12.7199,12.7199,33200.0
2014-02-06 13:05:00,16.9,16.91,16.9,16.91,21900.0,12.7199,12.7275,12.7199,12.7275,21900.0
2014-02-06 13:10:00,16.91,16.91,16.9,16.91,50400.0,12.7275,12.7275,12.7199,12.7275,50400.0
2014-02-06 13:15:00,16.91,16.91,16.9,16.91,52300.0,12.7275,12.7275,12.7199,12.7275,52300.0
2014-02-06 13:20:00,16.9,16.91,16.89,16.89,182000.0,12.7199,12.7275,12.7124,12.7124,182000.0
2014-02-06 13:25:00,16.89,16.9,16.88,16.89,31700.0,12.7124,12.7199,12.7049,12.7124,31700.0
2014-02-06 13:30:00,16.88,16.89,16.88,16.88,15900.0,12.7049,12.7124,12.7049,12.7049,15900.0
2014-02-06 13:35:00,16.89,16.89,16.87,16.88,77500.0,12.7124,12.7124,12.6974,12.7049,77500.0
2014-02-06 13:40:00,16.88,16.88,16.87,16.88,70000.0,12.7049,12.7049,12.6974,12.7049,70000.0
2014-02-06 13:45:00,16.88,16.89,16.87,16.88,209900.0,12.7049,12.7124,12.6974,12.7049,209900.0
2014-02-06 13:50:00,16.87,16.88,16.87,16.87,43700.0,12.6974,12.7049,12.6974,12.6974,43700.0
2014-02-06 13:55:00,16.87,16.88,16.87,16.88,28700.0,12.6974,12.7049,12.6974,12.7049,28700.0
2014-02-06 14:00:00,16.88,16.89,16.87,16.89,87500.0,12.7049,12.7124,12.6974,12.7124,87500.0
2014-02-06 14:05:00,16.89,16.89,16.88,16.89,32700.0,12.7124,12.7124,12.7049,12.7124,32700.0
2014-02-06 14:10:00,16.89,16.89,16.88,16.88,81800.0,12.7124,12.7124,12.7049,12.7049,81800.0
2014-02-06 14:15:00,16.89,16.91,16.88,16.91,105900.0,12.7124,12.7275,12.7049,12.7275,105900.0
2014-02-06 14:20:00,16.9,16.91,16.9,16.91,33200.0,12.7199,12.7275,12.7199,12.7275,33200.0
2014-02-06 14:25:00,16.91,16.91,16.9,16.91,74000.0,12.7275,12.7275,12.7199,12.7275,74000.0
2014-02-06 14:30:00,16.91,16.92,16.91,16.92,134100.0,12.7275,12.735,12.7275,12.735,134100.0
2014-02-06 14:35:00,16.91,16.92,16.91,16.92,58100.0,12.7275,12.735,12.7275,12.735,58100.0
2014-02-06 14:40:00,16.92,16.92,16.91,16.92,49600.0,12.735,12.735,12.7275,12.735,49600.0
2014-02-06 14:45:00,16.92,16.92,16.91,16.91,46400.0,12.735,12.735,12.7275,12.7275,46400.0
2014-02-06 14:50:00,16.91,16.95,16.91,16.93,527300.0,12.7275,12.7576,12.7275,12.7425,527300.0
2014-02-06 14:55:00,16.94,16.94,16.93,16.94,36100.0,12.75,12.75,12.7425,12.75,36100.0
2014-02-06 15:00:00,16.94,16.94,16.93,16.94,35900.0,12.75,12.75,12.7425,12.75,35900.0
2014-02-06 15:05:00,16.93,16.94,16.93,16.94,59100.0,12.7425,12.75,12.7425,12.75,59100.0
2014-02-06 15:10:00,16.94,16.94,16.93,16.94,44400.0,12.75,12.75,12.7425,12.75,44400.0
2014-02-06 15:15:00,16.93,16.94,16.93,16.94,57800.0,12.7425,12.75,12.7425,12.75,57800.0
2014-02-06 15:20:00,16.94,16.97,16.93,16.95,336700.0,12.75,12.7726,12.7425,12.7576,336700.0
2014-02-06 15:25:00,16.95,16.95,16.94,16.95,70500.0,12.7576,12.7576,12.75,12.7576,70500.0
2014-02-06 15:30:00,16.95,16.95,16.94,16.95,67900.0,12.7576,12.7576,12.75,12.7576,67900.0
2014-02-06 15:35:00,16.95,16.95,16.94,16.95,90900.0,12.7576,12.7576,12.75,12.7576,90900.0
2014-02-06 15:40:00,16.95,16.95,16.94,16.94,168700.0,12.7576,12.7576,12.75,12.75,168700.0
2014-02-06 15:45:00,16.95,16.95,16.94,16.95,203200.0,12.7576,12.7576,12.75,12.7576,203200.0
2014-02-06 15:50:00,16.95,16.95,16.9,16.95,873000.0,12.7576,12.7576,12.7199,12.7576,873000.0
2014-02-06 15:55:00,16.94,16.99,16.93,16.98,1022000.0,12.75,12.7877,12.7425,12.7802,1022000.0
2014-02-07 09:30:00,17.11,17.18,17.07,17.18,299600.0,12.878,12.9307,12.8479,12.9307,299600.0
2014-02-07 09:35:00,17.17,17.19,17.12,17.18,276400.0,12.9232,12.9382,12.8855,12.9307,276400.0
2014-02-07 09:40:00,17.18,17.26,17.18,17.25,245900.0,12.9307,12.9909,12.9307,12.9834,245900.0
2014-02-07 09:45:00,17.24,17.26,17.23,17.23,264400.0,12.9758,12.9909,12.9683,12.9683,264400.0
2014-02-07 09:50:00,17.23,17.25,17.22,17.23,338500.0,12.9683,12.9834,12.9608,12.9683,338500.0
2014-02-07 09:55:00,17.23,17.26,17.22,17.24,258600.0,12.9683,12.9909,12.9608,12.9758,258600.0
2014-02-07 10:00:00,17.25,17.27,17.24,17.25,68200.0,12.9834,12.9984,12.9758,12.9834,68200.0
2014-02-07 10:05:00,17.24,17.25,17.22,17.25,114600.0,12.9758,12.9834,12.9608,12.9834,114600.0
2014-02-07 10:10:00,17.24,17.25,17.19,17.19,82200.0,12.9758,12.9834,12.9382,12.9382,82200.0
2014-02-07 10:15:00,17.19,17.19,17.16,17.18,98800.0,12.9382,12.9382,12.9156,12.9307,98800.0
2014-02-07 10:20:00,17.17,17.19,17.17,17.19,140400.0,12.9232,12.9382,12.9232,12.9382,140400.0
2014-02-07 10:25:00,17.18,17.19,17.16,17.18,57600.0,12.9307,12.9382,12.9156,12.9307,57600.0
2014-02-07 10:30:00,17.18,17.19,17.17,17.17,64400.0,12.9307,12.9382,12.9232,12.9232,64400.0
2014-02-07 10:35:00,17.18,17.21,17.18,17.21,51800.0,12.9307,12.9533,12.9307,12.9533,51800.0
2014-02-07 10:40:00,17.21,17.21,17.17,17.17,90800.0,12.9533,12.9533,12.9232,12.9232,90800.0
2014-02-07 10:45:00,17.18,17.18,17.15,17.16,88100.0,12.9307,12.9307,12.9081,12.9156,88100.0
2014-02-07 10:50:00,17.16,17.16,17.14,17.14,235700.0,12.9156,12.9156,12.9006,12.9006,235700.0
2014-02-07 10:55:00,17.14,17.17,17.14,17.17,91100.0,12.9006,12.9232,12.9006,12.9232,91100.0
2014-02-07 11:00:00,17.17,17.17,17.16,17.16,15200.0,12.9232,12.9232,12.9156,12.9156,15200.0
2014-02-07 11:05:00,17.16,17.17,17.13,17.13,85700.0,12.9156,12.9232,12.8931,12.8931,85700.0
2014-02-07 11:10:00,17.13,17.17,17.13,17.14,354400.0,12.8931,12.9232,12.8931,12.9006,354400.0
2014-02-07 11:15:00,17.14,17.16,17.13,17.14,98000.0,12.9006,12.9156,12.8931,12.9006,98000.0
2014-02-07 11:20:00,17.15,17.16,17.14,17.16,144600.0,12.9081,12.9156,12.9006,12.9156,144600.0
2014-02-07 11:25:00,17.16,17.16,17.14,17.15,92100.0,12.9156,12.9156,12.9006,12.9081,92100.0
2014-02-07 11:30:00,17.16,17.17,17.16,17.17,27500.0,12.9156,12.9232,12.9156,12.9232,27500.0
2014-02-07 11:35:00,17.17,17.17,17.15,17.16,114300.0,12.9232,12.9232,12.9081,12.9156,114300.0
2014-02-07 11:40:00,17.16,17.16,17.15,17.15,56400.0,12.9156,12.9156,12.9081,12.9081,56400.0
2014-02-07 11:45:00,17.16,17.18,17.15,17.16,101200.0,12.9156,12.9307,12.9081,12.9156,101200.0
2014-02-07 11:50:00,17.16,17.17,17.16,17.16,14500.0,12.9156,12.9232,12.9156,12.9156,14500.0
2014-02-07 11:55:00,17.17,17.19,17.15,17.19,257000.0,12.9232,12.9382,12.9081,12.9382,257000.0
2014-02-07 12:00:00,17.19,17.19,17.16,17.16,248600.0,12.9382,12.9382,12.9156,12.9156,248600.0
2014-02-07 12:05:00,17.17,17.18,17.16,17.18,51700.0,12.9232,12.9307,12.9156,12.9307,51700.0
2014-02-07 12:10:00,17.17,17.18,17.16,17.18,133500.0,12.9232,12.9307,12.9156,12.9307,133500.0
2014-02-07 12:15:00,17.18,17.22,17.17,17.19,291000.0,12.9307,12.9608,12.9232,12.9382,291000.0
2014-02-07 12:20:00,17.19,17.19,17.18,17.19,50200.0,12.9382,12.9382,12.9307,12.9382,50200.0
2014-02-07 12:25:00,17.18,17.19,17.17,17.17,71700.0,12.9307,12.9382,12.9232,12.9232,71700.0
2014-02-07 12:30:00,17.17,17.18,17.17,17.18,61900.0,12.9232,12.9307,12.9232,12.9307,61900.0
2014-02-07 12:35:00,17.18,17.18,17.17,17.17,6800.0,12.9307,12.9307,12.9232,12.9232,6800.0
2014-02-07 12:40:00,17.18,17.18,17.17,17.17,13400.0,12.9307,12.9307,12.9232,12.9232,13400.0
2014-02-07 12:45:00,17.18,17.18,17.17,17.17,14300.0,12.9307,12.9307,12.9232,12.9232,14300.0
2014-02-07 12:50:00,17.18,17.18,17.17,17.18,24700.0,12.9307,12.9307,12.9232,12.9307,24700.0
2014-02-07 12:55:00,17.18,17.18,17.17,17.18,14100.0,12.9307,12.9307,12.9232,12.9307,14100.0
2014-02-07 13:00:00,17.17,17.18,17.17,17.18,84000.0,12.9232,12.9307,12.9232,12.9307,84000.0
2014-02-07 13:05:00,17.17,17.18,17.16,17.17,83300.0,12.9232,12.9307,12.9156,12.9232,83300.0
2014-02-07 13:10:00,17.16,17.17,17.16,17.16,37800.0,12.9156,12.9232,12.9156,12.9156,37800.0
2014-02-07 13:15:00,17.17,17.19,17.16,17.18,148500.0,12.9232,12.9382,12.9156,12.9307,148500.0
2014-02-07 13:20:00,17.18,17.18,17.17,17.18,6600.0,12.9307,12.9307,12.9232,12.9307,6600.0
2014-02-07 13:25:00,17.17,17.18,17.17,17.18,63200.0,12.9232,12.9307,12.9232,12.9307,63200.0
2014-02-07 13:30:00,17.18,17.18,17.17,17.18,14600.0,12.9307,12.9307,12.9232,12.9307,14600.0
2014-02-07 13:35:00,17.18,17.18,17.17,17.18,26500.0,12.9307,12.9307,12.9232,12.9307,26500.0
2014-02-07 13:40:00,17.18,17.21,17.18,17.2,120500.0,12.9307,12.9533,12.9307,12.9457,120500.0
2014-02-07 13:45:00,17.2,17.2,17.17,17.18,118800.0,12.9457,12.9457,12.9232,12.9307,118800.0
2014-02-07 13:50:00,17.17,17.18,17.17,17.18,23400.0,12.9232,12.9307,12.9232,12.9307,23400.0
2014-02-07 13:55:00,17.18,17.2,17.17,17.2,128700.0,12.9307,12.9457,12.9232,12.9457,128700.0
2014-02-07 14:00:00,17.2,17.2,17.18,17.2,135700.0,12.9457,12.9457,12.9307,12.9457,135700.0
2014-02-07 14:05:00,17.19,17.2,17.18,17.19,39600.0,12.9382,12.9457,12.9307,12.9382,39600.0
2014-02-07 14:10:00,17.18,17.19,17.17,17.17,65200.0,12.9307,12.9382,12.9232,12.9232,65200.0
2014-02-07 14:15:00,17.17,17.2,17.17,17.2,64200.0,12.9232,12.9457,12.9232,12.9457,64200.0
2014-02-07 14:20:00,17.19,17.2,17.19,17.19,87800.0,12.9382,12.9457,12.9382,12.9382,87800.0
2014-02-07 14:25:00,17.19,17.2,17.18,17.18,59700.0,12.9382,12.9457,12.9307,12.9307,59700.0
2014-02-07 14:30:00,17.18,17.19,17.17,17.17,141700.0,12.9307,12.9382,12.9232,12.9232,141700.0
2014-02-07 14:35:00,17.17,17.18,17.17,17.17,89100.0,12.9232,12.9307,12.9232,12.9232,89100.0
2014-02-07 14:40:00,17.17,17.18,17.17,17.17,32800.0,12.9232,12.9307,12.9232,12.9232,32800.0
2014-02-07 14:45:00,17.17,17.19,17.16,17.18,101100.0,12.9232,12.9382,12.9156,12.9307,101100.0
2014-02-07 14:50:00,17.18,17.19,17.18,17.18,26100.0,12.9307,12.9382,12.9307,12.9307,26100.0
2014-02-07 14:55:00,17.18,17.18,17.17,17.18,52300.0,12.9307,12.9307,12.9232,12.9307,52300.0
2014-02-07 15:00:00,17.17,17.19,17.17,17.19,114000.0,12.9232,12.9382,12.9232,12.9382,114000.0
2014-02-07 15:05:00,17.18,17.19,17.18,17.19,146900.0,12.9307,12.9382,12.9307,12.9382,146900.0
2014-02-07 15:10:00,17.19,17.19,17.18,17.19,73700.0,12.9382,12.9382,12.9307,12.9382,73700.0
2014-02-07 15:15:00,17.19,17.19,17.17,17.17,135400.0,12.9382,12.9382,12.9232,12.9232,135400.0
2014-02-07 15:20:00,17.18,17.18,17.15,17.15,149600.0,12.9307,12.9307,12.9081,12.9081,149600.0
2014-02-07 15:25:00,17.15,17.16,17.15,17.15,110400.0,12.9081,12.9156,12.9081,12.9081,110400.0
2014-02-07 15:30:00,17.15,17.18,17.15,17.17,190500.0,12.9081,12.9307,12.9081,12.9232,190500.0
2014-02-07 15:35:00,17.17,17.18,17.17,17.17,73100.0,12.9232,12.9307,12.9232,12.9232,73100.0
2014-02-07 15:40:00,17.17,17.18,17.17,17.17,82400.0,12.9232,12.9307,12.9232,12.9232,82400.0
2014-02-07 15:45:00,17.17,17.18,17.16,17.17,219000.0,12.9232,12.9307,12.9156,12.9232,219000.0
2014-02-07 15:50:00,17.17,17.18,17.16,17.18,201600.0,12.9232,12.9307,12.9156,12.9307,201600.0
2014-02-07 15:55:00,17.18,17.18,17.16,17.16,508700.0,12.9307,12.9307,12.9156,12.9156,508700.0
2014-02-10 09:30:00,17.14,17.18,17.1,17.14,274300.0,12.9006,12.9307,12.8705,12.9006,274300.0
2014-02-10 09:35:00,17.14,17.17,17.13,17.17,99300.0,12.9006,12.9232,12.8931,12.9232,99300.0
2014-02-10 09:40:00,17.17,17.22,17.15,17.22,223300.0,12.9232,12.9608,12.9081,12.9608,223300.0
2014-02-10 09:45:00,17.22,17.23,17.19,17.2,138900.0,12.9608,12.9683,12.9382,12.9457,138900.0
2014-02-10 09:50:00,17.21,17.22,17.16,17.19,268300.0,12.9533,12.9608,12.9156,12.9382,268300.0
2014-02-10 09:55:00,17.19,17.19,17.16,17.18,110500.0,12.9382,12.9382,12.9156,12.9307,110500.0
2014-02-10 10:00:00,17.17,17.21,17.16,17.21,369000.0,12.9232,12.9533,12.9156,12.9533,369000.0
2014-02-10 10:05:00,17.21,17.22,17.2,17.21,494600.0,12.9533,12.9608,12.9457,12.9533,494600.0
2014-02-10 10:10:00,17.22,17.26,17.21,17.25,104900.0,12.9608,12.9909,12.9533,12.9834,104900.0
2014-02-10 10:15:00,17.25,17.29,17.25,17.29,89400.0,12.9834,13.0135,12.9834,13.0135,89400.0
2014-02-10 10:20:00,17.29,17.3,17.28,17.3,36100.0,13.0135,13.021,13.006,13.021,36100.0
2014-02-10 10:25:00,17.3,17.3,17.28,17.29,50600.0,13.021,13.021,13.006,13.0135,50600.0
2014-02-10 10:30:00,17.29,17.31,17.28,17.3,260000.0,13.0135,13.0285,13.006,13.021,260000.0
2014-02-10 10:35:00,17.3,17.3,17.29,17.3,88600.0,13.021,13.021,13.0135,13.021,88600.0
2014-02-10 10:40:00,17.3,17.3,17.28,17.28,78100.0,13.021,13.021,13.006,13.006,78100.0
2014-02-10 10:45:00,17.28,17.28,17.24,17.25,97700.0,13.006,13.006,12.9758,12.9834,97700.0
2014-02-10 10:50:00,17.24,17.25,17.23,17.23,18400.0,12.9758,12.9834,12.9683,12.9683,18400.0
2014-02-10 10:55:00,17.23,17.26,17.23,17.25,39200.0,12.9683,12.9909,12.9683,12.9834,39200.0
2014-02-10 11:00:00,17.25,17.26,17.24,17.25,37800.0,12.9834,12.9909,12.9758,12.9834,37800.0
2014-02-10 11:05:00,17.25,17.26,17.24,17.26,34200.0,12.9834,12.9909,12.9758,12.9909,34200.0
2014-02-10 11:10:00,17.25,17.26,17.25,17.26,15400.0,12.9834,12.9909,12.9834,12.9909,15400.0
2014-02-10 11:15:00,17.25,17.26,17.25,17.26,35800.0,12.9834,12.9909,12.9834,12.9909,35800.0
2014-02-10 11:20:00,17.25,17.27,17.25,17.27,104000.0,12.9834,12.9984,12.9834,12.9984,104000.0
2014-02-10 11:25:00,17.27,17.27,17.26,17.27,42800.0,12.9984,12.9984,12.9909,12.9984,42800.0
2014-02-10 11:30:00,17.27,17.27,17.26,17.27,52500.0,12.9984,12.9984,12.9909,12.9984,52500.0
2014-02-10 11:35:00,17.26,17.27,17.23,17.24,107200.0,12.9909,12.9984,12.9683,12.9758,107200.0
2014-02-10 11:40:00,17.23,17.26,17.23,17.25,83300.0,12.9683,12.9909,12.9683,12.9834,83300.0
2014-02-10 11:45:00,17.24,17.25,17.21,17.22,108700.0,12.9758,12.9834,12.9533,12.9608,108700.0
2014-02-10 11:50:00,17.23,17.23,17.22,17.23,33800.0,12.9683,12.9683,12.9608,12.9683,33800.0
2014-02-10 11:55:00,17.22,17.23,17.22,17.22,22200.0,12.9608,12.9683,12.9608,12.9608,22200.0
2014-02-10 12:00:00,17.23,17.24,17.21,17.24,106200.0,12.9683,12.9758,12.9533,12.9758,106200.0
2014-02-10 12:05:00,17.24,17.25,17.23,17.24,33900.0,12.9758,12.9834,12.9683,12.9758,33900.0
2014-02-10 12:10:00,17.24,17.25,17.23,17.24,28500.0,12.9758,12.9834,12.9683,12.9758,28500.0
2014-02-10 12:15:00,17.24,17.25,17.24,17.25,17500.0,12.9758,12.9834,12.9758,12.9834,17500.0
2014-02-10 12:20:00,17.24,17.25,17.24,17.25,19100.0,12.9758,12.9834,12.9758,12.9834,19100.0
2014-02-10 12:25:00,17.25,17.25,17.23,17.23,33500.0,12.9834,12.9834,12.9683,12.9683,33500.0
2014-02-10 12:30:00,17.24,17.25,17.23,17.25,58000.0,12.9758,12.9834,12.9683,12.9834,58000.0
2014-02-10 12:35:00,17.25,17.25,17.24,17.25,33400.0,12.9834,12.9834,12.9758,12.9834,33400.0
2014-02-10 12:40:00,17.24,17.24,17.23,17.23,27300.0,12.9758,12.9758,12.9683,12.9683,27300.0
2014-02-10 12:45:00,17.23,17.24,17.22,17.22,25400.0,12.9683,12.9758,12.9608,12.9608,25400.0
2014-02-10 12:50:00,17.22,17.25,17.22,17.25,47000.0,12.9608,12.9834,12.9608,12.9834,47000.0
2014-02-10 12:55:00,17.25,17.25,17.23,17.25,61400.0,12.9834,12.9834,12.9683,12.9834,61400.0
2014-02-10 13:00:00,17.24,17.25,17.24,17.25,12700.0,12.9758,12.9834,12.9758,12.9834,12700.0
2014-02-10 13:05:00,17.24,17.27,17.24,17.27,151200.0,12.9758,12.9984,12.9758,12.9984,151200.0
2014-02-10 13:10:00,17.27,17.27,17.26,17.27,16700.0,12.9984,12.9984,12.9909,12.9984,16700.0
2014-02-10 13:15:00,17.27,17.27,17.26,17.26,41600.0,12.9984,12.9984,12.9909,12.9909,41600.0
2014-02-10 13:20:00,17.25,17.27,17.25,17.27,42300.0,12.9834,12.9984,12.9834,12.9984,42300.0
2014-02-10 13:25:00,17.27,17.27,17.26,17.27,12300.0,12.9984,12.9984,12.9909,12.9984,12300.0
2014-02-10 13:30:00,17.27,17.27,17.26,17.27,24500.0,12.9984,12.9984,12.9909,12.9984,24500.0
2014-02-10 13:35:00,17.27,17.27,17.26,17.27,11700.0,12.9984,12.9984,12.9909,12.9984,11700.0
2014-02-10 13:40:00,17.27,17.27,17.26,17.26,35300.0,12.9984,12.9984,12.9909,12.9909,35300.0
2014-02-10 13:45:00,17.26,17.27,17.26,17.27,19900.0,12.9909,12.9984,12.9909,12.9984,19900.0
2014-02-10 13:50:00,17.27,17.27,17.26,17.27,19600.0,12.9984,12.9984,12.9909,12.9984,19600.0
2014-02-10 13:55:00,17.27,17.27,17.26,17.27,20500.0,12.9984,12.9984,12.9909,12.9984,20500.0
2014-02-10 14:00:00,17.27,17.27,17.26,17.27,27800.0,12.9984,12.9984,12.9909,12.9984,27800.0
2014-02-10 14:05:00,17.27,17.27,17.26,17.27,19000.0,12.9984,12.9984,12.9909,12.9984,19000.0
2014-02-10 14:10:00,17.27,17.27,17.26,17.27,22100.0,12.9984,12.9984,12.9909,12.9984,22100.0
2014-02-10 14:15:00,17.27,17.27,17.26,17.27,32500.0,12.9984,12.9984,12.9909,12.9984,32500.0
2014-02-10 14:20:00,17.26,17.27,17.26,17.27,58400.0,12.9909,12.9984,12.9909,12.9984,58400.0
2014-02-10 14:25:00,17.26,17.27,17.26,17.26,78100.0,12.9909,12.9984,12.9909,12.9909,78100.0
2014-02-10 14:30:00,17.26,17.3,17.26,17.29,259300.0,12.9909,13.021,12.9909,13.0135,259300.0
2014-02-10 14:35:00,17.29,17.32,17.28,17.32,202400.0,13.0135,13.0361,13.006,13.0361,202400.0
2014-02-10 14:40:00,17.32,17.32,17.31,17.31,103200.0,13.0361,13.0361,13.0285,13.0285,103200.0
2014-02-10 14:45:00,17.31,17.32,17.3,17.3,162500.0,13.0285,13.0361,13.021,13.021,162500.0
2014-02-10 14:50:00,17.3,17.31,17.3,17.31,22600.0,13.021,13.0285,13.021,13.0285,22600.0
2014-02-10 14:55:00,17.3,17.32,17.3,17.32,89100.0,13.021,13.0361,13.021,13.0361,89100.0
2014-02-10 15:00:00,17.31,17.32,17.31,17.31,90400.0,13.0285,13.0361,13.0285,13.0285,90400.0
2014-02-10 15:05:00,17.32,17.32,17.29,17.29,125200.0,13.0361,13.0361,13.0135,13.0135,125200.0
2014-02-10 15:10:00,17.3,17.3,17.28,17.28,49000.0,13.021,13.021,13.006,13.006,49000.0
2014-02-10 15:15:00,17.28,17.29,17.28,17.29,32600.0,13.006,13.0135,13.006,13.0135,32600.0
2014-02-10 15:20:00,17.29,17.31,17.28,17.3,184900.0,13.0135,13.0285,13.006,13.021,184900.0
2014-02-10 15:25:00,17.3,17.31,17.29,17.3,343300.0,13.021,13.0285,13.0135,13.021,343300.0
2014-02-10 15:30:00,17.3,17.31,17.3,17.3,49800.0,13.021,13.0285,13.021,13.021,49800.0
2014-02-10 15:35:00,17.31,17.31,17.3,17.3,109000.0,13.0285,13.0285,13.021,13.021,109000.0
2014-02-10 15:40:00,17.3,17.31,17.29,17.3,137700.0,13.021,13.0285,13.0135,13.021,137700.0
2014-02-10 15:45:00,17.3,17.3,17.26,17.27,193800.0,13.021,13.021,12.9909,12.9984,193800.0
2014-02-10 15:50:00,17.26,17.27,17.26,17.26,160900.0,12.9909,12.9984,12.9909,12.9909,160900.0
2014-02-10 15:55:00,17.26,17.27,17.26,17.27,269700.0,12.9909,12.9984,12.9909,12.9984,269700.0
2014-02-11 09:30:00,17.3,17.31,17.19,17.25,170200.0,13.021,13.0285,12.9382,12.9834,170200.0
2014-02-11 09:35:00,17.26,17.3,17.24,17.29,145300.0,12.9909,13.021,12.9758,13.0135,145300.0
2014-02-11 09:40:00,17.29,17.37,17.29,17.37,153100.0,13.0135,13.0737,13.0135,13.0737,153100.0
2014-02-11 09:45:00,17.37,17.38,17.29,17.32,221600.0,13.0737,13.0812,13.0135,13.0361,221600.0
2014-02-11 09:50:00,17.33,17.35,17.32,17.33,214000.0,13.0436,13.0586,13.0361,13.0436,214000.0
2014-02-11 09:55:00,17.33,17.34,17.32,17.33,93500.0,13.0436,13.0511,13.0361,13.0436,93500.0
2014-02-11 10:00:00,17.32,17.33,17.29,17.29,81900.0,13.0361,13.0436,13.0135,13.0135,81900.0
2014-02-11 10:05:00,17.29,17.32,17.29,17.32,147100.0,13.0135,13.0361,13.0135,13.0361,147100.0
2014-02-11 10:10:00,17.32,17.34,17.31,17.32,66800.0,13.0361,13.0511,13.0285,13.0361,66800.0
2014-02-11 10:15:00,17.32,17.33,17.3,17.32,128600.0,13.0361,13.0436,13.021,13.0361,128600.0
2014-02-11 10:20:00,17.32,17.35,17.32,17.34,64600.0,13.0361,13.0586,13.0361,13.0511,64600.0
2014-02-11 10:25:00,17.34,17.35,17.32,17.35,84400.0,13.0511,13.0586,13.0361,13.0586,84400.0
2014-02-11 10:30:00,17.35,17.37,17.35,17.35,54000.0,13.0586,13.0737,13.0586,13.0586,54000.0
2014-02-11 10:35:00,17.36,17.38,17.35,17.37,75600.0,13.0662,13.0812,13.0586,13.0737,75600.0
2014-02-11 10:40:00,17.36,17.38,17.36,17.37,43500.0,13.0662,13.0812,13.0662,13.0737,43500.0
2014-02-11 10:45:00,17.37,17.38,17.37,17.37,59900.0,13.0737,13.0812,13.0737,13.0737,59900.0
2014-02-11 10:50:00,17.37,17.37,17.34,17.35,71300.0,13.0737,13.0737,13.0511,13.0586,71300.0
2014-02-11 10:55:00,17.34,17.37,17.33,17.37,68700.0,13.0511,13.0737,13.0436,13.0737,68700.0
2014-02-11 11:00:00,17.37,17.38,17.36,17.36,61000.0,13.0737,13.0812,13.0662,13.0662,61000.0
2014-02-11 11:05:00,17.36,17.36,17.35,17.36,36000.0,13.0662,13.0662,13.0586,13.0662,36000.0
2014-02-11 11:10:00,17.36,17.37,17.34,17.34,48700.0,13.0662,13.0737,13.0511,13.0511,48700.0
2014-02-11 11:15:00,17.34,17.37,17.34,17.36,50700.0,13.0511,13.0737,13.0511,13.0662,50700.0
2014-02-11 11:20:00,17.37,17.37,17.36,17.37,17400.0,13.0737,13.0737,13.0662,13.0737,17400.0
2014-02-11 11:25:00,17.37,17.38,17.36,17.38,40700.0,13.0737,13.0812,13.0662,13.0812,40700.0
2014-02-11 11:30:00,17.38,17.39,17.37,17.38,65800.0,13.0812,13.0887,13.0737,13.0812,65800.0
2014-02-11 11:35:00,17.37,17.39,17.36,17.36,70900.0,13.0737,13.0887,13.0662,13.0662,70900.0
2014-02-11 11:40:00,17.37,17.39,17.36,17.38,61500.0,13.0737,13.0887,13.0662,13.0812,61500.0
2014-02-11 11:45:00,17.38,17.39,17.37,17.38,52000.0,13.0812,13.0887,13.0737,13.0812,52000.0
2014-02-11 11:50:00,17.38,17.39,17.37,17.38,128000.0,13.0812,13.0887,13.0737,13.0812,128000.0
2014-02-11 11:55:00,17.37,17.38,17.36,17.37,38200.0,13.0737,13.0812,13.0662,13.0737,38200.0
2014-02-11 12:00:00,17.37,17.38,17.37,17.38,42400.0,13.0737,13.0812,13.0737,13.0812,42400.0
2014-02-11 12:05:00,17.38,17.38,17.36,17.36,33000.0,13.0812,13.0812,13.0662,13.0662,33000.0
2014-02-11 12:10:00,17.37,17.37,17.35,17.35,68100.0,13.0737,13.0737,13.0586,13.0586,68100.0
2014-02-11 12:15:00,17.35,17.36,17.34,17.34,180400.0,13.0586,13.0662,13.0511,13.0511,180400.0
2014-02-11 12:20:00,17.34,17.35,17.34,17.35,48000.0,13.0511,13.0586,13.0511,13.0586,48000.0
2014-02-11 12:25:00,17.35,17.37,17.35,17.37,48600.0,13.0586,13.0737,13.0586,13.0737,48600.0
2014-02-11 12:30:00,17.37,17.37,17.36,17.37,16500.0,13.0737,13.0737,13.0662,13.0737,16500.0
2014-02-11 12:35:00,17.37,17.38,17.36,17.38,24400.0,13.0737,13.0812,13.0662,13.0812,24400.0
2014-02-11 12:40:00,17.38,17.39,17.38,17.39,51300.0,13.0812,13.0887,13.0812,13.0887,51300.0
2014-02-11 12:45:00,17.39,17.39,17.38,17.39,15100.0,13.0887,13.0887,13.0812,13.0887,15100.0
2014-02-11 12:50:00,17.39,17.39,17.38,17.38,59500.0,13.0887,13.0887,13.0812,13.0812,59500.0
2014-02-11 12:55:00,17.38,17.39,17.37,17.39,61300.0,13.0812,13.0887,13.0737,13.0887,61300.0
2014-02-11 13:00:00,17.39,17.39,17.38,17.39,19300.0,13.0887,13.0887,13.0812,13.0887,19300.0
2014-02-11 13:05:00,17.39,17.39,17.38,17.39,18500.0,13.0887,13.0887,13.0812,13.0887,18500.0
2014-02-11 13:10:00,17.39,17.41,17.38,17.41,182400.0,13.0887,13.1038,13.0812,13.1038,182400.0
2014-02-11 13:15:00,17.41,17.41,17.39,17.4,33100.0,13.1038,13.1038,13.0887,13.0963,33100.0
2014-02-11 13:20:00,17.4,17.41,17.39,17.41,28500.0,13.0963,13.1038,13.0887,13.1038,28500.0
2014-02-11 13:25:00,17.41,17.42,17.41,17.41,54400.0,13.1038,13.1113,13.1038,13.1038,54400.0
2014-02-11 13:30:00,17.42,17.42,17.4,17.41,92700.0,13.1113,13.1113,13.0963,13.1038,92700.0
2014-02-11 13:35:00,17.42,17.43,17.41,17.43,33200.0,13.1113,13.1188,13.1038,13.1188,33200.0
2014-02-11 13:40:00,17.43,17.44,17.43,17.44,31200.0,13.1188,13.1264,13.1188,13.1264,31200.0
2014-02-11 13:45:00,17.44,17.44,17.43,17.44,21400.0,13.1264,13.1264,13.1188,13.1264,21400.0
2014-02-11 13:50:00,17.44,17.44,17.43,17.44,18400.0,13.1264,13.1264,13.1188,13.1264,18400.0
2014-02-11 13:55:00,17.44,17.44,17.43,17.44,9400.0,13.1264,13.1264,13.1188,13.1264,9400.0
2014-02-11 14:00:00,17.44,17.44,17.41,17.42,123200.0,13.1264,13.1264,13.1038,13.1113,123200.0
2014-02-11 14:05:00,17.42,17.43,17.42,17.42,33400.0,13.1113,13.1188,13.1113,13.1113,33400.0
2014-02-11 14:10:00,17.42,17.44,17.42,17.44,45400.0,13.1113,13.1264,13.1113,13.1264,45400.0
2014-02-11 14:15:00,17.43,17.44,17.41,17.41,33400.0,13.1188,13.1264,13.1038,13.1038,33400.0
2014-02-11 14:20:00,17.41,17.44,17.41,17.44,48500.0,13.1038,13.1264,13.1038,13.1264,48500.0
2014-02-11 14:25:00,17.44,17.45,17.43,17.43,105200.0,13.1264,13.1339,13.1188,13.1188,105200.0
2014-02-11 14:30:00,17.44,17.44,17.43,17.44,35800.0,13.1264,13.1264,13.1188,13.1264,35800.0
2014-02-11 14:35:00,17.44,17.44,17.42,17.44,51000.0,13.1264,13.1264,13.1113,13.1264,51000.0
2014-02-11 14:40:00,17.43,17.45,17.43,17.43,39900.0,13.1188,13.1339,13.1188,13.1188,39900.0
2014-02-11 14:45:00,17.44,17.45,17.43,17.45,44300.0,13.1264,13.1339,13.1188,13.1339,44300.0
2014-02-11 14:50:00,17.45,17.45,17.44,17.45,37800.0,13.1339,13.1339,13.1264,13.1339,37800.0
2014-02-11 14:55:00,17.44,17.45,17.44,17.45,41400.0,13.1264,13.1339,13.1264,13.1339,41400.0
2014-02-11 15:00:00,17.45,17.45,17.44,17.45,22000.0,13.1339,13.1339,13.1264,13.1339,22000.0
2014-02-11 15:05:00,17.45,17.45,17.44,17.45,46800.0,13.1339,13.1339,13.1264,13.1339,46800.0
2014-02-11 15:10:00,17.45,17.45,17.44,17.45,35000.0,13.1339,13.1339,13.1264,13.1339,35000.0
2014-02-11 15:15:00,17.45,17.45,17.44,17.45,41000.0,13.1339,13.1339,13.1264,13.1339,41000.0
2014-02-11 15:20:00,17.45,17.45,17.44,17.45,27400.0,13.1339,13.1339,13.1264,13.1339,27400.0
2014-02-11 15:25:00,17.45,17.45,17.41,17.42,233800.0,13.1339,13.1339,13.1038,13.1113,233800.0
2014-02-11 15:30:00,17.42,17.43,17.39,17.4,1434200.0,13.1113,13.1188,13.0887,13.0963,1434200.0
2014-02-11 15:35:00,17.4,17.41,17.39,17.39,671800.0,13.0963,13.1038,13.0887,13.0887,671800.0
2014-02-11 15:40:00,17.4,17.41,17.39,17.4,744100.0,13.0963,13.1038,13.0887,13.0963,744100.0
2014-02-11 15:45:00,17.4,17.44,17.39,17.42,380600.0,13.0963,13.1264,13.0887,13.1113,380600.0
2014-02-11 15:50:00,17.42,17.43,17.38,17.38,115900.0,13.1113,13.1188,13.0812,13.0812,115900.0
2014-02-11 15:55:00,17.39,17.4,17.36,17.4,381900.0,13.0887,13.0963,13.0662,13.0963,381900.0
2014-02-12 09:30:00,17.46,17.5,17.4,17.44,230400.0,13.1414,13.1715,13.0963,13.1264,230400.0
2014-02-12 09:35:00,17.43,17.46,17.42,17.46,144800.0,13.1188,13.1414,13.1113,13.1414,144800.0
2014-02-12 09:40:00,17.46,17.46,17.44,17.45,150100.0,13.1414,13.1414,13.1264,13.1339,150100.0
2014-02-12 09:45:00,17.45,17.46,17.4,17.41,332700.0,13.1339,13.1414,13.0963,13.1038,332700.0
2014-02-12 09:50:00,17.4,17.42,17.4,17.41,47600.0,13.0963,13.1113,13.0963,13.1038,47600.0
2014-02-12 09:55:00,17.41,17.43,17.41,17.42,98800.0,13.1038,13.1188,13.1038,13.1113,98800.0
2014-02-12 10:00:00,17.41,17.46,17.41,17.44,142400.0,13.1038,13.1414,13.1038,13.1264,142400.0
2014-02-12 10:05:00,17.44,17.46,17.43,17.46,519500.0,13.1264,13.1414,13.1188,13.1414,519500.0
2014-02-12 10:10:00,17.46,17.46,17.44,17.46,37600.0,13.1414,13.1414,13.1264,13.1414,37600.0
2014-02-12 10:15:00,17.45,17.47,17.43,17.44,63000.0,13.1339,13.149,13.1188,13.1264,63000.0
2014-02-12 10:20:00,17.43,17.44,17.41,17.44,34100.0,13.1188,13.1264,13.1038,13.1264,34100.0
2014-02-12 10:25:00,17.44,17.47,17.44,17.45,84900.0,13.1264,13.149,13.1264,13.1339,84900.0
2014-02-12 10:30:00,17.45,17.46,17.44,17.44,58700.0,13.1339,13.1414,13.1264,13.1264,58700.0
2014-02-12 10:35:00,17.44,17.48,17.44,17.46,208100.0,13.1264,13.1565,13.1264,13.1414,208100.0
2014-02-12 10:40:00,17.46,17.46,17.42,17.42,74700.0,13.1414,13.1414,13.1113,13.1113,74700.0
2014-02-12 10:45:00,17.42,17.43,17.39,17.41,65800.0,13.1113,13.1188,13.0887,13.1038,65800.0
2014-02-12 10:50:00,17.41,17.43,17.41,17.41,33000.0,13.1038,13.1188,13.1038,13.1038,33000.0
2014-02-12 10:55:00,17.41,17.42,17.39,17.39,42100.0,13.1038,13.1113,13.0887,13.0887,42100.0
2014-02-12 11:00:00,17.39,17.42,17.39,17.41,61000.0,13.0887,13.1113,13.0887,13.1038,61000.0
2014-02-12 11:05:00,17.41,17.43,17.39,17.43,105500.0,13.1038,13.1188,13.0887,13.1188,105500.0
2014-02-12 11:10:00,17.43,17.45,17.41,17.43,272300.0,13.1188,13.1339,13.1038,13.1188,272300.0
2014-02-12 11:15:00,17.43,17.43,17.42,17.42,20900.0,13.1188,13.1188,13.1113,13.1113,20900.0
2014-02-12 11:20:00,17.42,17.42,17.38,17.39,58100.0,13.1113,13.1113,13.0812,13.0887,58100.0
2014-02-12 11:25:00,17.39,17.4,17.38,17.39,50100.0,13.0887,13.0963,13.0812,13.0887,50100.0
2014-02-12 11:30:00,17.39,17.41,17.39,17.4,34500.0,13.0887,13.1038,13.0887,13.0963,34500.0
2014-02-12 11:35:00,17.4,17.41,17.37,17.38,42000.0,13.0963,13.1038,13.0737,13.0812,42000.0
2014-02-12 11:40:00,17.38,17.4,17.37,17.37,57900.0,13.0812,13.0963,13.0737,13.0737,57900.0
2014-02-12 11:45:00,17.38,17.39,17.37,17.37,79500.0,13.0812,13.0887,13.0737,13.0737,79500.0
2014-02-12 11:50:00,17.37,17.39,17.35,17.39,127000.0,13.0737,13.0887,13.0586,13.0887,127000.0
2014-02-12 11:55:00,17.39,17.39,17.37,17.38,43700.0,13.0887,13.0887,13.0737,13.0812,43700.0
2014-02-12 12:00:00,17.37,17.4,17.37,17.39,42000.0,13.0737,13.0963,13.0737,13.0887,42000.0
2014-02-12 12:05:00,17.39,17.4,17.38,17.39,50800.0,13.0887,13.0963,13.0812,13.0887,50800.0
2014-02-12 12:10:00,17.39,17.39,17.36,17.36,70700.0,13.0887,13.0887,13.0662,13.0662,70700.0
2014-02-12 12:15:00,17.36,17.38,17.36,17.38,73400.0,13.0662,13.0812,13.0662,13.0812,73400.0
2014-02-12 12:20:00,17.38,17.38,17.36,17.36,58100.0,13.0812,13.0812,13.0662,13.0662,58100.0
2014-02-12 12:25:00,17.36,17.37,17.35,17.36,32400.0,13.0662,13.0737,13.0586,13.0662,32400.0
2014-02-12 12:30:00,17.36,17.36,17.35,17.36,13700.0,13.0662,13.0662,13.0586,13.0662,13700.0
2014-02-12 12:35:00,17.35,17.36,17.33,17.33,37700.0,13.0586,13.0662,13.0436,13.0436,37700.0
2014-02-12 12:40:00,17.33,17.34,17.33,17.33,23900.0,13.0436,13.0511,13.0436,13.0436,23900.0
2014-02-12 12:45:00,17.34,17.34,17.33,17.33,15500.0,13.0511,13.0511,13.0436,13.0436,15500.0
2014-02-12 12:50:00,17.34,17.36,17.34,17.35,156200.0,13.0511,13.0662,13.0511,13.0586,156200.0
2014-02-12 12:55:00,17.35,17.36,17.35,17.35,26300.0,13.0586,13.0662,13.0586,13.0586,26300.0
2014-02-12 13:00:00,17.35,17.36,17.34,17.34,34300.0,13.0586,13.0662,13.0511,13.0511,34300.0
2014-02-12 13:05:00,17.34,17.34,17.32,17.33,182600.0,13.0511,13.0511,13.0361,13.0436,182600.0
2014-02-12 13:10:00,17.34,17.34,17.33,17.34,13100.0,13.0511,13.0511,13.0436,13.0511,13100.0
2014-02-12 13:15:00,17.33,17.35,17.33,17.35,48600.0,13.0436,13.0586,13.0436,13.0586,48600.0
2014-02-12 13:20:00,17.35,17.35,17.34,17.35,33400.0,13.0586,13.0586,13.0511,13.0586,33400.0
2014-02-12 13:25:00,17.35,17.35,17.34,17.34,5900.0,13.0586,13.0586,13.0511,13.0511,5900.0
2014-02-12 13:30:00,17.34,17.35,17.34,17.35,10200.0,13.0511,13.0586,13.0511,13.0586,10200.0
2014-02-12 13:35:00,17.35,17.35,17.34,17.34,17800.0,13.0586,13.0586,13.0511,13.0511,17800.0
2014-02-12 13:40:00,17.35,17.37,17.34,17.36,139300.0,13.0586,13.0737,13.0511,13.0662,139300.0
2014-02-12 13:45:00,17.36,17.37,17.35,17.37,53500.0,13.0662,13.0737,13.0586,13.0737,53500.0
2014-02-12 13:50:00,17.37,17.37,17.36,17.37,13100.0,13.0737,13.0737,13.0662,13.0737,13100.0
2014-02-12 13:55:00,17.36,17.39,17.36,17.38,56700.0,13.0662,13.0887,13.0662,13.0812,56700.0
2014-02-12 14:00:00,17.39,17.39,17.38,17.39,12700.0,13.0887,13.0887,13.0812,13.0887,12700.0
2014-02-12 14:05:00,17.38,17.39,17.37,17.38,75100.0,13.0812,13.0887,13.0737,13.0812,75100.0
2014-02-12 14:10:00,17.39,17.39,17.37,17.38,52400.0,13.0887,13.0887,13.0737,13.0812,52400.0
2014-02-12 14:15:00,17.37,17.4,17.37,17.39,57300.0,13.0737,13.0963,13.0737,13.0887,57300.0
2014-02-12 14:20:00,17.39,17.4,17.39,17.4,10500.0,13.0887,13.0963,13.0887,13.0963,10500.0
2014-02-12 14:25:00,17.4,17.41,17.39,17.39,131200.0,13.0963,13.1038,13.0887,13.0887,131200.0
2014-02-12 14:30:00,17.39,17.4,17.37,17.39,86700.0,13.0887,13.0963,13.0737,13.0887,86700.0
2014-02-12 14:35:00,17.39,17.39,17.38,17.39,15000.0,13.0887,13.0887,13.0812,13.0887,15000.0
2014-02-12 14:40:00,17.38,17.39,17.38,17.38,21700.0,13.0812,13.0887,13.0812,13.0812,21700.0
2014-02-12 14:45:00,17.39,17.39,17.37,17.37,48600.0,13.0887,13.0887,13.0737,13.0737,48600.0
2014-02-12 14:50:00,17.37,17.38,17.35,17.35,93200.0,13.0737,13.0812,13.0586,13.0586,93200.0
2014-02-12 14:55:00,17.35,17.37,17.34,17.37,164600.0,13.0586,13.0737,13.0511,13.0737,164600.0
2014-02-12 15:00:00,17.37,17.38,17.37,17.38,49500.0,13.0737,13.0812,13.0737,13.0812,49500.0
2014-02-12 15:05:00,17.38,17.38,17.37,17.38,11400.0,13.0812,13.0812,13.0737,13.0812,11400.0
2014-02-12 15:10:00,17.38,17.38,17.35,17.36,103100.0,13.0812,13.0812,13.0586,13.0662,103100.0
2014-02-12 15:15:00,17.36,17.37,17.35,17.37,45200.0,13.0662,13.0737,13.0586,13.0737,45200.0
2014-02-12 15:20:00,17.37,17.37,17.36,17.37,19500.0,13.0737,13.0737,13.0662,13.0737,19500.0
2014-02-12 15:25:00,17.37,17.37,17.36,17.37,23800.0,13.0737,13.0737,13.0662,13.0737,23800.0
2014-02-12 15:30:00,17.37,17.37,17.36,17.37,50700.0,13.0737,13.0737,13.0662,13.0737,50700.0
2014-02-12 15:35:00,17.37,17.39,17.37,17.39,93500.0,13.0737,13.0887,13.0737,13.0887,93500.0
2014-02-12 15:40:00,17.38,17.39,17.38,17.39,52000.0,13.0812,13.0887,13.0812,13.0887,52000.0
2014-02-12 15:45:00,17.39,17.42,17.38,17.38,369000.0,13.0887,13.1113,13.0812,13.0812,369000.0
2014-02-12 15:50:00,17.38,17.39,17.37,17.39,180000.0,13.0812,13.0887,13.0737,13.0887,180000.0
2014-02-12 15:55:00,17.39,17.4,17.38,17.39,319400.0,13.0887,13.0963,13.0812,13.0887,319400.0
2014-02-13 09:30:00,17.25,17.4,17.25,17.38,395700.0,12.9834,13.0963,12.9834,13.0812,395700.0
2014-02-13 09:35:00,17.37,17.4,17.34,17.34,133100.0,13.0737,13.0963,13.0511,13.0511,133100.0
2014-02-13 09:40:00,17.34,17.37,17.32,17.35,109700.0,13.0511,13.0737,13.0361,13.0586,109700.0
2014-02-13 09:45:00,17.35,17.36,17.33,17.35,108400.0,13.0586,13.0662,13.0436,13.0586,108400.0
2014-02-13 09:50:00,17.35,17.38,17.35,17.36,100500.0,13.0586,13.0812,13.0586,13.0662,100500.0
2014-02-13 09:55:00,17.36,17.37,17.35,17.37,35000.0,13.0662,13.0737,13.0586,13.0737,35000.0
2014-02-13 10:00:00,17.37,17.38,17.35,17.38,100800.0,13.0737,13.0812,13.0586,13.0812,100800.0
2014-02-13 10:05:00,17.38,17.41,17.37,17.4,61200.0,13.0812,13.1038,13.0737,13.0963,61200.0
2014-02-13 10:10:00,17.39,17.4,17.37,17.39,58400.0,13.0887,13.0963,13.0737,13.0887,58400.0
2014-02-13 10:15:00,17.39,17.42,17.39,17.4,46000.0,13.0887,13.1113,13.0887,13.0963,46000.0
2014-02-13 10:20:00,17.4,17.41,17.39,17.4,80700.0,13.0963,13.1038,13.0887,13.0963,80700.0
2014-02-13 10:25:00,17.4,17.43,17.4,17.42,38000.0,13.0963,13.1188,13.0963,13.1113,38000.0
2014-02-13 10:30:00,17.41,17.42,17.39,17.41,75700.0,13.1038,13.1113,13.0887,13.1038,75700.0
2014-02-13 10:35:00,17.4,17.42,17.4,17.42,38500.0,13.0963,13.1113,13.0963,13.1113,38500.0
2014-02-13 10:40:00,17.41,17.42,17.4,17.42,70000.0,13.1038,13.1113,13.0963,13.1113,70000.0
2014-02-13 10:45:00,17.42,17.44,17.41,17.42,134000.0,13.1113,13.1264,13.1038,13.1113,134000.0
2014-02-13 10:50:00,17.42,17.46,17.41,17.45,158100.0,13.1113,13.1414,13.1038,13.1339,158100.0
2014-02-13 10:55:00,17.45,17.47,17.45,17.46,67000.0,13.1339,13.149,13.1339,13.1414,67000.0
2014-02-13 11:00:00,17.46,17.47,17.46,17.46,30100.0,13.1414,13.149,13.1414,13.1414,30100.0
2014-02-13 11:05:00,17.46,17.48,17.45,17.48,168600.0,13.1414,13.1565,13.1339,13.1565,168600.0
2014-02-13 11:10:00,17.48,17.48,17.47,17.48,46900.0,13.1565,13.1565,13.149,13.1565,46900.0
2014-02-13 11:15:00,17.48,17.48,17.45,17.46,73900.0,13.1565,13.1565,13.1339,13.1414,73900.0
2014-02-13 11:20:00,17.46,17.47,17.45,17.47,95400.0,13.1414,13.149,13.1339,13.149,95400.0
2014-02-13 11:25:00,17.47,17.47,17.46,17.47,34400.0,13.149,13.149,13.1414,13.149,34400.0
2014-02-13 11:30:00,17.46,17.47,17.46,17.46,21800.0,13.1414,13.149,13.1414,13.1414,21800.0
2014-02-13 11:35:00,17.46,17.48,17.46,17.48,34700.0,13.1414,13.1565,13.1414,13.1565,34700.0
2014-02-13 11:40:00,17.48,17.48,17.48,17.48,6500.0,13.1565,13.1565,13.1565,13.1565,6500.0
2014-02-13 11:45:00,17.48,17.48,17.48,17.48,10000.0,13.1565,13.1565,13.1565,13.1565,10000.0
2014-02-13 11:50:00,17.48,17.48,17.47,17.48,12900.0,13.1565,13.1565,13.149,13.1565,12900.0
2014-02-13 11:55:00,17.48,17.48,17.45,17.45,105200.0,13.1565,13.1565,13.1339,13.1339,105200.0
2014-02-13 12:00:00,17.45,17.46,17.44,17.44,30300.0,13.1339,13.1414,13.1264,13.1264,30300.0
2014-02-13 12:05:00,17.44,17.45,17.44,17.45,22300.0,13.1264,13.1339,13.1264,13.1339,22300.0
2014-02-13 12:10:00,17.45,17.45,17.44,17.44,7800.0,13.1339,13.1339,13.1264,13.1264,7800.0
2014-02-13 12:15:00,17.45,17.46,17.45,17.46,54700.0,13.1339,13.1414,13.1339,13.1414,54700.0
2014-02-13 12:20:00,17.46,17.46,17.45,17.46,27300.0,13.1414,13.1414,13.1339,13.1414,27300.0
2014-02-13 12:25:00,17.46,17.46,17.45,17.46,6900.0,13.1414,13.1414,13.1339,13.1414,6900.0
2014-02-13 12:30:00,17.46,17.46,17.45,17.46,5500.0,13.1414,13.1414,13.1339,13.1414,5500.0
2014-02-13 12:35:00,17.46,17.46,17.45,17.46,11400.0,13.1414,13.1414,13.1339,13.1414,11400.0
2014-02-13 12:40:00,17.46,17.46,17.44,17.45,71400.0,13.1414,13.1414,13.1264,13.1339,71400.0
2014-02-13 12:45:00,17.45,17.45,17.44,17.45,5400.0,13.1339,13.1339,13.1264,13.1339,5400.0
2014-02-13 12:50:00,17.44,17.45,17.44,17.45,16700.0,13.1264,13.1339,13.1264,13.1339,16700.0
2014-02-13 12:55:00,17.45,17.45,17.44,17.45,6700.0,13.1339,13.1339,13.1264,13.1339,6700.0
2014-02-13 13:00:00,17.45,17.45,17.44,17.45,6000.0,13.1339,13.1339,13.1264,13.1339,6000.0
2014-02-13 13:05:00,17.45,17.49,17.45,17.48,189400.0,13.1339,13.164,13.1339,13.1565,189400.0
2014-02-13 13:10:00,17.49,17.49,17.48,17.49,9400.0,13.164,13.164,13.1565,13.164,9400.0
2014-02-13 13:15:00,17.48,17.5,17.47,17.5,129500.0,13.1565,13.1715,13.149,13.1715,129500.0
2014-02-13 13:20:00,17.5,17.51,17.49,17.51,152200.0,13.1715,13.1791,13.164,13.1791,152200.0
2014-02-13 13:25:00,17.51,17.51,17.5,17.51,67900.0,13.1791,13.1791,13.1715,13.1791,67900.0
2014-02-13 13:30:00,17.51,17.51,17.5,17.51,9800.0,13.1791,13.1791,13.1715,13.1791,9800.0
2014-02-13 13:35:00,17.51,17.51,17.5,17.51,10100.0,13.1791,13.1791,13.1715,13.1791,10100.0
2014-02-13 13:40:00,17.51,17.52,17.49,17.5,141400.0,13.1791,13.1866,13.164,13.1715,141400.0
2014-02-13 13:45:00,17.5,17.51,17.47,17.48,127700.0,13.1715,13.1791,13.149,13.1565,127700.0
2014-02-13 13:50:00,17.47,17.49,17.47,17.47,84000.0,13.149,13.164,13.149,13.149,84000.0
2014-02-13 13:55:00,17.47,17.48,17.47,17.47,6900.0,13.149,13.1565,13.149,13.149,6900.0
2014-02-13 14:00:00,17.48,17.48,17.46,17.47,140700.0,13.1565,13.1565,13.1414,13.149,140700.0
2014-02-13 14:05:00,17.47,17.48,17.46,17.46,53000.0,13.149,13.1565,13.1414,13.1414,53000.0
2014-02-13 14:10:00,17.46,17.48,17.46,17.48,46100.0,13.1414,13.1565,13.1414,13.1565,46100.0
2014-02-13 14:15:00,17.48,17.48,17.43,17.45,84600.0,13.1565,13.1565,13.1188,13.1339,84600.0
2014-02-13 14:20:00,17.44,17.45,17.41,17.44,158600.0,13.1264,13.1339,13.1038,13.1264,158600.0
2014-02-13 14:25:00,17.44,17.44,17.43,17.44,5100.0,13.1264,13.1264,13.1188,13.1264,5100.0
2014-02-13 14:30:00,17.43,17.45,17.43,17.45,32900.0,13.1188,13.1339,13.1188,13.1339,32900.0
2014-02-13 14:35:00,17.45,17.45,17.44,17.45,66000.0,13.1339,13.1339,13.1264,13.1339,66000.0
2014-02-13 14:40:00,17.44,17.44,17.43,17.44,117200.0,13.1264,13.1264,13.1188,13.1264,117200.0
2014-02-13 14:45:00,17.44,17.47,17.43,17.47,39100.0,13.1264,13.149,13.1188,13.149,39100.0
2014-02-13 14:50:00,17.46,17.48,17.46,17.48,279100.0,13.1414,13.1565,13.1414,13.1565,279100.0
2014-02-13 14:55:00,17.48,17.48,17.47,17.48,82500.0,13.1565,13.1565,13.149,13.1565,82500.0
2014-02-13 15:00:00,17.48,17.48,17.46,17.47,74100.0,13.1565,13.1565,13.1414,13.149,74100.0
2014-02-13 15:05:00,17.46,17.48,17.46,17.47,41700.0,13.1414,13.1565,13.1414,13.149,41700.0
2014-02-13 15:10:00,17.47,17.47,17.46,17.47,30300.0,13.149,13.149,13.1414,13.149,30300.0
2014-02-13 15:15:00,17.47,17.47,17.46,17.46,9000.0,13.149,13.149,13.1414,13.1414,9000.0
2014-02-13 15:20:00,17.47,17.47,17.45,17.45,49800.0,13.149,13.149,13.1339,13.1339,49800.0
2014-02-13 15:25:00,17.46,17.46,17.45,17.46,34000.0,13.1414,13.1414,13.1339,13.1414,34000.0
2014-02-13 15:30:00,17.45,17.46,17.45,17.45,16200.0,13.1339,13.1414,13.1339,13.1339,16200.0
2014-02-13 15:35:00,17.45,17.46,17.45,17.45,25800.0,13.1339,13.1414,13.1339,13.1339,25800.0
2014-02-13 15:40:00,17.46,17.47,17.45,17.46,84500.0,13.1414,13.149,13.1339,13.1414,84500.0
2014-02-13 15:45:00,17.46,17.47,17.46,17.46,36500.0,13.1414,13.149,13.1414,13.1414,36500.0
2014-02-13 15:50:00,17.47,17.47,17.43,17.44,380900.0,13.149,13.149,13.1188,13.1264,380900.0
2014-02-13 15:55:00,17.44,17.47,17.43,17.46,472300.0,13.1264,13.149,13.1188,13.1414,472300.0
2014-02-14 09:30:00,17.61,17.7,17.6,17.66,324400.0,13.2543,13.3221,13.2468,13.292,324400.0
2014-02-14 09:35:00,17.66,17.67,17.63,17.67,167400.0,13.292,13.2995,13.2694,13.2995,167400.0
2014-02-14 09:40:00,17.67,17.69,17.64,17.69,206200.0,13.2995,13.3145,13.2769,13.3145,206200.0
2014-02-14 09:45:00,17.69,17.69,17.66,17.68,126200.0,13.3145,13.3145,13.292,13.307,126200.0
2014-02-14 09:50:00,17.68,17.7,17.61,17.69,325900.0,13.307,13.3221,13.2543,13.3145,325900.0
2014-02-14 09:55:00,17.7,17.73,17.69,17.71,233400.0,13.3221,13.3446,13.3145,13.3296,233400.0
2014-02-14 10:00:00,17.71,17.74,17.7,17.73,166800.0,13.3296,13.3522,13.3221,13.3446,166800.0
2014-02-14 10:05:00,17.73,17.76,17.72,17.73,288700.0,13.3446,13.3672,13.3371,13.3446,288700.0
2014-02-14 10:10:00,17.73,17.76,17.72,17.75,206800.0,13.3446,13.3672,13.3371,13.3597,206800.0
2014-02-14 10:15:00,17.74,17.76,17.74,17.75,87000.0,13.3522,13.3672,13.3522,13.3597,87000.0
2014-02-14 10:20:00,17.75,17.79,17.74,17.79,92000.0,13.3597,13.3898,13.3522,13.3898,92000.0
2014-02-14 10:25:00,17.79,17.82,17.77,17.82,239500.0,13.3898,13.4124,13.3748,13.4124,239500.0
2014-02-14 10:30:00,17.81,17.82,17.8,17.82,209300.0,13.4049,13.4124,13.3973,13.4124,209300.0
2014-02-14 10:35:00,17.82,17.85,17.81,17.83,287700.0,13.4124,13.435,13.4049,13.4199,287700.0
2014-02-14 10:40:00,17.83,17.84,17.8,17.81,328200.0,13.4199,13.4274,13.3973,13.4049,328200.0
2014-02-14 10:45:00,17.8,17.84,17.8,17.84,152000.0,13.3973,13.4274,13.3973,13.4274,152000.0
2014-02-14 10:50:00,17.84,17.85,17.83,17.85,61800.0,13.4274,13.435,13.4199,13.435,61800.0
2014-02-14 10:55:00,17.85,17.85,17.84,17.85,47100.0,13.435,13.435,13.4274,13.435,47100.0
2014-02-14 11:00:00,17.85,17.85,17.84,17.85,73700.0,13.435,13.435,13.4274,13.435,73700.0
2014-02-14 11:05:00,17.85,17.85,17.84,17.85,37100.0,13.435,13.435,13.4274,13.435,37100.0
2014-02-14 11:10:00,17.85,17.85,17.84,17.85,33900.0,13.435,13.435,13.4274,13.435,33900.0
2014-02-14 11:15:00,17.84,17.86,17.84,17.86,115000.0,13.4274,13.4425,13.4274,13.4425,115000.0
2014-02-14 11:20:00,17.86,17.86,17.85,17.86,58300.0,13.4425,13.4425,13.435,13.4425,58300.0
2014-02-14 11:25:00,17.85,17.9,17.85,17.89,370400.0,13.435,13.4726,13.435,13.4651,370400.0
2014-02-14 11:30:00,17.89,17.89,17.87,17.88,65700.0,13.4651,13.4651,13.45,13.4575,65700.0
2014-02-14 11:35:00,17.87,17.9,17.87,17.89,87900.0,13.45,13.4726,13.45,13.4651,87900.0
2014-02-14 11:40:00,17.89,17.92,17.89,17.92,103800.0,13.4651,13.4877,13.4651,13.4877,103800.0
2014-02-14 11:45:00,17.92,17.95,17.91,17.94,345700.0,13.4877,13.5102,13.4801,13.5027,345700.0
2014-02-14 11:50:00,17.94,17.95,17.93,17.94,252500.0,13.5027,13.5102,13.4952,13.5027,252500.0
2014-02-14 11:55:00,17.95,17.95,17.94,17.95,57000.0,13.5102,13.5102,13.5027,13.5102,57000.0
2014-02-14 12:00:00,17.95,17.95,17.94,17.95,43700.0,13.5102,13.5102,13.5027,13.5102,43700.0
2014-02-14 12:05:00,17.95,17.95,17.91,17.92,291300.0,13.5102,13.5102,13.4801,13.4877,291300.0
2014-02-14 12:10:00,17.91,17.96,17.91,17.95,342500.0,13.4801,13.5178,13.4801,13.5102,342500.0
2014-02-14 12:15:00,17.95,17.96,17.92,17.92,116100.0,13.5102,13.5178,13.4877,13.4877,116100.0
2014-02-14 12:20:00,17.92,17.94,17.92,17.94,45400.0,13.4877,13.5027,13.4877,13.5027,45400.0
2014-02-14 12:25:00,17.94,17.94,17.91,17.93,64700.0,13.5027,13.5027,13.4801,13.4952,64700.0
2014-02-14 12:30:00,17.93,17.93,17.92,17.92,15600.0,13.4952,13.4952,13.4877,13.4877,15600.0
2014-02-14 12:35:00,17.93,17.93,17.92,17.92,46500.0,13.4952,13.4952,13.4877,13.4877,46500.0
2014-02-14 12:40:00,17.92,17.93,17.89,17.89,167400.0,13.4877,13.4952,13.4651,13.4651,167400.0
2014-02-14 12:45:00,17.9,17.91,17.89,17.91,155200.0,13.4726,13.4801,13.4651,13.4801,155200.0
2014-02-14 12:50:00,17.91,17.91,17.89,17.89,83000.0,13.4801,13.4801,13.4651,13.4651,83000.0
2014-02-14 12:55:00,17.89,17.9,17.87,17.88,71300.0,13.4651,13.4726,13.45,13.4575,71300.0
2014-02-14 13:00:00,17.88,17.89,17.86,17.86,289200.0,13.4575,13.4651,13.4425,13.4425,289200.0
2014-02-14 13:05:00,17.86,17.87,17.84,17.85,174000.0,13.4425,13.45,13.4274,13.435,174000.0
2014-02-14 13:10:00,17.85,17.89,17.85,17.89,165300.0,13.435,13.4651,13.435,13.4651,165300.0
2014-02-14 13:15:00,17.89,17.89,17.88,17.88,28500.0,13.4651,13.4651,13.4575,13.4575,28500.0
2014-02-14 13:20:00,17.89,17.9,17.88,17.9,48300.0,13.4651,13.4726,13.4575,13.4726,48300.0
2014-02-14 13:25:00,17.9,17.92,17.89,17.91,78500.0,13.4726,13.4877,13.4651,13.4801,78500.0
2014-02-14 13:30:00,17.91,17.92,17.91,17.91,39300.0,13.4801,13.4877,13.4801,13.4801,39300.0
2014-02-14 13:35:00,17.91,17.92,17.91,17.92,26500.0,13.4801,13.4877,13.4801,13.4877,26500.0
2014-02-14 13:40:00,17.92,17.92,17.91,17.92,34200.0,13.4877,13.4877,13.4801,13.4877,34200.0
2014-02-14 13:45:00,17.92,17.92,17.91,17.92,30200.0,13.4877,13.4877,13.4801,13.4877,30200.0
2014-02-14 13:50:00,17.92,17.92,17.91,17.92,31400.0,13.4877,13.4877,13.4801,13.4877,31400.0
2014-02-14 13:55:00,17.92,17.92,17.91,17.92,19100.0,13.4877,13.4877,13.4801,13.4877,19100.0
2014-02-14 14:00:00,17.92,17.92,17.91,17.91,25000.0,13.4877,13.4877,13.4801,13.4801,25000.0
2014-02-14 14:05:00,17.91,17.92,17.91,17.92,46100.0,13.4801,13.4877,13.4801,13.4877,46100.0
2014-02-14 14:10:00,17.92,17.92,17.91,17.92,215700.0,13.4877,13.4877,13.4801,13.4877,215700.0
2014-02-14 14:15:00,17.92,17.94,17.91,17.93,419700.0,13.4877,13.5027,13.4801,13.4952,419700.0
2014-02-14 14:20:00,17.94,17.94,17.93,17.94,38300.0,13.5027,13.5027,13.4952,13.5027,38300.0
2014-02-14 14:25:00,17.94,17.95,17.93,17.94,166400.0,13.5027,13.5102,13.4952,13.5027,166400.0
2014-02-14 14:30:00,17.93,17.94,17.92,17.93,139600.0,13.4952,13.5027,13.4877,13.4952,139600.0
2014-02-14 14:35:00,17.92,17.93,17.88,17.89,95400.0,13.4877,13.4952,13.4575,13.4651,95400.0
2014-02-14 14:40:00,17.89,17.92,17.88,17.9,164700.0,13.4651,13.4877,13.4575,13.4726,164700.0
2014-02-14 14:45:00,17.9,17.92,17.9,17.92,46700.0,13.4726,13.4877,13.4726,13.4877,46700.0
2014-02-14 14:50:00,17.92,17.93,17.91,17.92,79500.0,13.4877,13.4952,13.4801,13.4877,79500.0
2014-02-14 14:55:00,17.92,17.92,17.91,17.92,28800.0,13.4877,13.4877,13.4801,13.4877,28800.0
2014-02-14 15:00:00,17.92,17.93,17.91,17.93,129400.0,13.4877,13.4952,13.4801,13.4952,129400.0
2014-02-14 15:05:00,17.93,17.93,17.92,17.93,30500.0,13.4952,13.4952,13.4877,13.4952,30500.0
2014-02-14 15:10:00,17.93,17.93,17.92,17.93,41900.0,13.4952,13.4952,13.4877,13.4952,41900.0
2014-02-14 15:15:00,17.93,17.93,17.89,17.89,127200.0,13.4952,13.4952,13.4651,13.4651,127200.0
2014-02-14 15:20:00,17.89,17.91,17.89,17.9,128500.0,13.4651,13.4801,13.4651,13.4726,128500.0
2014-02-14 15:25:00,17.9,17.91,17.9,17.91,45500.0,13.4726,13.4801,13.4726,13.4801,45500.0
2014-02-14 15:30:00,17.91,17.91,17.9,17.9,64700.0,13.4801,13.4801,13.4726,13.4726,64700.0
2014-02-14 15:35:00,17.91,17.91,17.88,17.89,189000.0,13.4801,13.4801,13.4575,13.4651,189000.0
2014-02-14 15:40:00,17.88,17.89,17.88,17.89,73300.0,13.4575,13.4651,13.4575,13.4651,73300.0
2014-02-14 15:45:00,17.89,17.91,17.88,17.91,319300.0,13.4651,13.4801,13.4575,13.4801,319300.0
2014-02-14 15:50:00,17.9,17.91,17.89,17.89,188900.0,13.4726,13.4801,13.4651,13.4651,188900.0
2014-02-14 15:55:00,17.89,17.91,17.89,17.9,407400.0,13.4651,13.4801,13.4651,13.4726,407400.0
2014-02-18 09:30:00,17.91,17.94,17.9,17.91,325600.0,13.4801,13.5027,13.4726,13.4801,325600.0
2014-02-18 09:35:00,17.9,17.91,17.84,17.89,227100.0,13.4726,13.4801,13.4274,13.4651,227100.0
2014-02-18 09:40:00,17.88,17.89,17.82,17.82,108900.0,13.4575,13.4651,13.4124,13.4124,108900.0
2014-02-18 09:45:00,17.83,17.84,17.81,17.82,191900.0,13.4199,13.4274,13.4049,13.4124,191900.0
2014-02-18 09:50:00,17.82,17.83,17.77,17.78,196600.0,13.4124,13.4199,13.3748,13.3823,196600.0
2014-02-18 09:55:00,17.78,17.79,17.76,17.79,209100.0,13.3823,13.3898,13.3672,13.3898,209100.0
2014-02-18 10:00:00,17.79,17.79,17.7,17.71,228100.0,13.3898,13.3898,13.3221,13.3296,228100.0
2014-02-18 10:05:00,17.71,17.75,17.69,17.75,134800.0,13.3296,13.3597,13.3145,13.3597,134800.0
2014-02-18 10:10:00,17.75,17.75,17.7,17.72,241800.0,13.3597,13.3597,13.3221,13.3371,241800.0
2014-02-18 10:15:00,17.73,17.74,17.71,17.74,54600.0,13.3446,13.3522,13.3296,13.3522,54600.0
2014-02-18 10:20:00,17.74,17.75,17.74,17.75,39200.0,13.3522,13.3597,13.3522,13.3597,39200.0
2014-02-18 10:25:00,17.75,17.78,17.75,17.77,74700.0,13.3597,13.3823,13.3597,13.3748,74700.0
2014-02-18 10:30:00,17.77,17.78,17.76,17.78,68200.0,13.3748,13.3823,13.3672,13.3823,68200.0
2014-02-18 10:35:00,17.78,17.79,17.75,17.76,177800.0,13.3823,13.3898,13.3597,13.3672,177800.0
2014-02-18 10:40:00,17.75,17.77,17.7,17.71,320900.0,13.3597,13.3748,13.3221,13.3296,320900.0
2014-02-18 10:45:00,17.71,17.74,17.71,17.73,87200.0,13.3296,13.3522,13.3296,13.3446,87200.0
2014-02-18 10:50:00,17.73,17.74,17.73,17.74,27200.0,13.3446,13.3522,13.3446,13.3522,27200.0
2014-02-18 10:55:00,17.74,17.77,17.73,17.77,46500.0,13.3522,13.3748,13.3446,13.3748,46500.0
2014-02-18 11:00:00,17.77,17.77,17.76,17.77,33200.0,13.3748,13.3748,13.3672,13.3748,33200.0
2014-02-18 11:05:00,17.77,17.79,17.76,17.79,96500.0,13.3748,13.3898,13.3672,13.3898,96500.0
2014-02-18 11:10:00,17.78,17.8,17.78,17.8,43700.0,13.3823,13.3973,13.3823,13.3973,43700.0
2014-02-18 11:15:00,17.8,17.8,17.79,17.8,33200.0,13.3973,13.3973,13.3898,13.3973,33200.0
2014-02-18 11:20:00,17.8,17.82,17.8,17.82,55900.0,13.3973,13.4124,13.3973,13.4124,55900.0
2014-02-18 11:25:00,17.82,17.82,17.81,17.82,51200.0,13.4124,13.4124,13.4049,13.4124,51200.0
2014-02-18 11:30:00,17.82,17.82,17.81,17.82,20200.0,13.4124,13.4124,13.4049,13.4124,20200.0
2014-02-18 11:35:00,17.82,17.83,17.8,17.82,129800.0,13.4124,13.4199,13.3973,13.4124,129800.0
2014-02-18 11:40:00,17.82,17.83,17.82,17.83,43500.0,13.4124,13.4199,13.4124,13.4199,43500.0
2014-02-18 11:45:00,17.82,17.83,17.79,17.8,211300.0,13.4124,13.4199,13.3898,13.3973,211300.0
2014-02-18 11:50:00,17.8,17.8,17.78,17.8,74300.0,13.3973,13.3973,13.3823,13.3973,74300.0
2014-02-18 11:55:00,17.8,17.8,17.76,17.77,76900.0,13.3973,13.3973,13.3672,13.3748,76900.0
2014-02-18 12:00:00,17.76,17.79,17.76,17.79,40800.0,13.3672,13.3898,13.3672,13.3898,40800.0
2014-02-18 12:05:00,17.79,17.79,17.76,17.78,71500.0,13.3898,13.3898,13.3672,13.3823,71500.0
2014-02-18 12:10:00,17.78,17.78,17.77,17.78,20500.0,13.3823,13.3823,13.3748,13.3823,20500.0
2014-02-18 12:15:00,17.77,17.79,17.76,17.76,60900.0,13.3748,13.3898,13.3672,13.3672,60900.0
2014-02-18 12:20:00,17.77,17.77,17.75,17.77,55700.0,13.3748,13.3748,13.3597,13.3748,55700.0
2014-02-18 12:25:00,17.77,17.79,17.76,17.79,71300.0,13.3748,13.3898,13.3672,13.3898,71300.0
2014-02-18 12:30:00,17.79,17.79,17.78,17.78,28500.0,13.3898,13.3898,13.3823,13.3823,28500.0
2014-02-18 12:35:00,17.79,17.79,17.78,17.79,15300.0,13.3898,13.3898,13.3823,13.3898,15300.0
2014-02-18 12:40:00,17.79,17.79,17.78,17.79,21200.0,13.3898,13.3898,13.3823,13.3898,21200.0
2014-02-18 12:45:00,17.79,17.79,17.78,17.79,24400.0,13.3898,13.3898,13.3823,13.3898,24400.0
2014-02-18 12:50:00,17.79,17.79,17.78,17.78,15600.0,13.3898,13.3898,13.3823,13.3823,15600.0
2014-02-18 12:55:00,17.79,17.79,17.78,17.79,19100.0,13.3898,13.3898,13.3823,13.3898,19100.0
2014-02-18 13:00:00,17.79,17.79,17.78,17.79,35400.0,13.3898,13.3898,13.3823,13.3898,35400.0
2014-02-18 13:05:00,17.78,17.79,17.73,17.73,203400.0,13.3823,13.3898,13.3446,13.3446,203400.0
2014-02-18 13:10:00,17.74,17.75,17.73,17.75,30400.0,13.3522,13.3597,13.3446,13.3597,30400.0
2014-02-18 13:15:00,17.75,17.75,17.74,17.74,20100.0,13.3597,13.3597,13.3522,13.3522,20100.0
2014-02-18 13:20:00,17.75,17.76,17.75,17.76,52700.0,13.3597,13.3672,13.3597,13.3672,52700.0
2014-02-18 13:25:00,17.76,17.76,17.75,17.76,17500.0,13.3672,13.3672,13.3597,13.3672,17500.0
2014-02-18 13:30:00,17.76,17.77,17.75,17.77,31900.0,13.3672,13.3748,13.3597,13.3748,31900.0
2014-02-18 13:35:00,17.77,17.77,17.76,17.77,28200.0,13.3748,13.3748,13.3672,13.3748,28200.0
2014-02-18 13:40:00,17.77,17.77,17.76,17.77,16800.0,13.3748,13.3748,13.3672,13.3748,16800.0
2014-02-18 13:45:00,17.77,17.77,17.76,17.77,23300.0,13.3748,13.3748,13.3672,13.3748,23300.0
2014-02-18 13:50:00,17.77,17.77,17.76,17.76,37500.0,13.3748,13.3748,13.3672,13.3672,37500.0
2014-02-18 13:55:00,17.77,17.77,17.76,17.77,17200.0,13.3748,13.3748,13.3672,13.3748,17200.0
2014-02-18 14:00:00,17.77,17.77,17.76,17.77,28400.0,13.3748,13.3748,13.3672,13.3748,28400.0
2014-02-18 14:05:00,17.76,17.77,17.76,17.77,20500.0,13.3672,13.3748,13.3672,13.3748,20500.0
2014-02-18 14:10:00,17.77,17.77,17.76,17.77,18500.0,13.3748,13.3748,13.3672,13.3748,18500.0
2014-02-18 14:15:00,17.77,17.77,17.76,17.77,32100.0,13.3748,13.3748,13.3672,13.3748,32100.0
2014-02-18 14:20:00,17.76,17.77,17.76,17.77,18900.0,13.3672,13.3748,13.3672,13.3748,18900.0
2014-02-18 14:25:00,17.77,17.77,17.74,17.75,131600.0,13.3748,13.3748,13.3522,13.3597,131600.0
2014-02-18 14:30:00,17.75,17.75,17.74,17.74,43600.0,13.3597,13.3597,13.3522,13.3522,43600.0
2014-02-18 14:35:00,17.75,17.75,17.74,17.75,26700.0,13.3597,13.3597,13.3522,13.3597,26700.0
2014-02-18 14:40:00,17.75,17.77,17.74,17.77,69900.0,13.3597,13.3748,13.3522,13.3748,69900.0
2014-02-18 14:45:00,17.77,17.78,17.76,17.78,113900.0,13.3748,13.3823,13.3672,13.3823,113900.0
2014-02-18 14:50:00,17.78,17.78,17.77,17.78,31000.0,13.3823,13.3823,13.3748,13.3823,31000.0
2014-02-18 14:55:00,17.78,17.78,17.77,17.78,22300.0,13.3823,13.3823,13.3748,13.3823,22300.0
2014-02-18 15:00:00,17.78,17.79,17.77,17.79,89600.0,13.3823,13.3898,13.3748,13.3898,89600.0
2014-02-18 15:05:00,17.79,17.79,17.78,17.78,18800.0,13.3898,13.3898,13.3823,13.3823,18800.0
2014-02-18 15:10:00,17.79,17.79,17.78,17.79,30000.0,13.3898,13.3898,13.3823,13.3898,30000.0
2014-02-18 15:15:00,17.79,17.8,17.79,17.8,73300.0,13.3898,13.3973,13.3898,13.3973,73300.0
2014-02-18 15:20:00,17.8,17.8,17.79,17.8,48400.0,13.3973,13.3973,13.3898,13.3973,48400.0
2014-02-18 15:25:00,17.8,17.8,17.79,17.8,37100.0,13.3973,13.3973,13.3898,13.3973,37100.0
2014-02-18 15:30:00,17.8,17.8,17.79,17.8,63600.0,13.3973,13.3973,13.3898,13.3973,63600.0
2014-02-18 15:35:00,17.8,17.8,17.79,17.8,48100.0,13.3973,13.3973,13.3898,13.3973,48100.0
2014-02-18 15:40:00,17.79,17.8,17.79,17.8,54100.0,13.3898,13.3973,13.3898,13.3973,54100.0
2014-02-18 15:45:00,17.8,17.8,17.79,17.8,72800.0,13.3973,13.3973,13.3898,13.3973,72800.0
2014-02-18 15:50:00,17.8,17.8,17.79,17.8,129300.0,13.3973,13.3973,13.3898,13.3973,129300.0
2014-02-18 15:55:00,17.8,17.8,17.79,17.8,321600.0,13.3973,13.3973,13.3898,13.3973,321600.0
2014-02-19 09:30:00,17.73,17.73,17.61,17.61,209500.0,13.3446,13.3446,13.2543,13.2543,209500.0
2014-02-19 09:35:00,17.61,17.73,17.61,17.73,338500.0,13.2543,13.3446,13.2543,13.3446,338500.0
2014-02-19 09:40:00,17.72,17.76,17.71,17.76,145700.0,13.3371,13.3672,13.3296,13.3672,145700.0
2014-02-19 09:45:00,17.76,17.77,17.71,17.73,100100.0,13.3672,13.3748,13.3296,13.3446,100100.0
2014-02-19 09:50:00,17.74,17.8,17.73,17.8,80800.0,13.3522,13.3973,13.3446,13.3973,80800.0
2014-02-19 09:55:00,17.8,17.8,17.77,17.8,107300.0,13.3973,13.3973,13.3748,13.3973,107300.0
2014-02-19 10:00:00,17.8,17.81,17.77,17.8,98900.0,13.3973,13.4049,13.3748,13.3973,98900.0
2014-02-19 10:05:00,17.8,17.81,17.78,17.79,88300.0,13.3973,13.4049,13.3823,13.3898,88300.0
2014-02-19 10:10:00,17.78,17.82,17.78,17.82,173800.0,13.3823,13.4124,13.3823,13.4124,173800.0
2014-02-19 10:15:00,17.82,17.85,17.82,17.84,131300.0,13.4124,13.435,13.4124,13.4274,131300.0
2014-02-19 10:20:00,17.84,17.87,17.84,17.85,241000.0,13.4274,13.45,13.4274,13.435,241000.0
2014-02-19 10:25:00,17.86,17.87,17.85,17.86,252800.0,13.4425,13.45,13.435,13.4425,252800.0
2014-02-19 10:30:00,17.85,17.87,17.85,17.85,162500.0,13.435,13.45,13.435,13.435,162500.0
2014-02-19 10:35:00,17.85,17.85,17.82,17.82,77300.0,13.435,13.435,13.4124,13.4124,77300.0
2014-02-19 10:40:00,17.83,17.84,17.82,17.83,142900.0,13.4199,13.4274,13.4124,13.4199,142900.0
2014-02-19 10:45:00,17.83,17.86,17.83,17.86,119200.0,13.4199,13.4425,13.4199,13.4425,119200.0
2014-02-19 10:50:00,17.86,17.86,17.84,17.84,266000.0,13.4425,13.4425,13.4274,13.4274,266000.0
2014-02-19 10:55:00,17.84,17.86,17.84,17.85,79100.0,13.4274,13.4425,13.4274,13.435,79100.0
2014-02-19 11:00:00,17.85,17.86,17.84,17.85,77500.0,13.435,13.4425,13.4274,13.435,77500.0
2014-02-19 11:05:00,17.85,17.86,17.85,17.86,28900.0,13.435,13.4425,13.435,13.4425,28900.0
2014-02-19 11:10:00,17.86,17.86,17.83,17.84,59100.0,13.4425,13.4425,13.4199,13.4274,59100.0
2014-02-19 11:15:00,17.83,17.84,17.82,17.84,61300.0,13.4199,13.4274,13.4124,13.4274,61300.0
2014-02-19 11:20:00,17.84,17.84,17.83,17.84,22100.0,13.4274,13.4274,13.4199,13.4274,22100.0
2014-02-19 11:25:00,17.84,17.84,17.83,17.84,19500.0,13.4274,13.4274,13.4199,13.4274,19500.0
2014-02-19 11:30:00,17.83,17.84,17.83,17.84,13600.0,13.4199,13.4274,13.4199,13.4274,13600.0
2014-02-19 11:35:00,17.84,17.84,17.8,17.81,94200.0,13.4274,13.4274,13.3973,13.4049,94200.0
2014-02-19 11:40:00,17.81,17.83,17.8,17.83,40200.0,13.4049,13.4199,13.3973,13.4199,40200.0
2014-02-19 11:45:00,17.82,17.83,17.82,17.83,26400.0,13.4124,13.4199,13.4124,13.4199,26400.0
2014-02-19 11:50:00,17.82,17.86,17.82,17.85,126600.0,13.4124,13.4425,13.4124,13.435,126600.0
2014-02-19 11:55:00,17.85,17.85,17.8,17.8,141700.0,13.435,13.435,13.3973,13.3973,141700.0
2014-02-19 12:00:00,17.8,17.8,17.77,17.78,104400.0,13.3973,13.3973,13.3748,13.3823,104400.0
2014-02-19 12:05:00,17.79,17.8,17.78,17.8,52700.0,13.3898,13.3973,13.3823,13.3973,52700.0
2014-02-19 12:10:00,17.79,17.81,17.79,17.81,80800.0,13.3898,13.4049,13.3898,13.4049,80800.0
2014-02-19 12:15:00,17.81,17.81,17.78,17.79,148500.0,13.4049,13.4049,13.3823,13.3898,148500.0
2014-02-19 12:20:00,17.8,17.81,17.75,17.76,291900.0,13.3973,13.4049,13.3597,13.3672,291900.0
2014-02-19 12:25:00,17.76,17.77,17.75,17.76,81200.0,13.3672,13.3748,13.3597,13.3672,81200.0
2014-02-19 12:30:00,17.76,17.78,17.76,17.77,41700.0,13.3672,13.3823,13.3672,13.3748,41700.0
2014-02-19 12:35:00,17.78,17.79,17.77,17.79,25100.0,13.3823,13.3898,13.3748,13.3898,25100.0
2014-02-19 12:40:00,17.79,17.79,17.77,17.79,60300.0,13.3898,13.3898,13.3748,13.3898,60300.0
2014-02-19 12:45:00,17.79,17.8,17.78,17.8,39500.0,13.3898,13.3973,13.3823,13.3973,39500.0
2014-02-19 12:50:00,17.8,17.8,17.79,17.8,87600.0,13.3973,13.3973,13.3898,13.3973,87600.0
2014-02-19 12:55:00,17.8,17.8,17.79,17.8,60900.0,13.3973,13.3973,13.3898,13.3973,60900.0
2014-02-19 13:00:00,17.8,17.82,17.79,17.82,57800.0,13.3973,13.4124,13.3898,13.4124,57800.0
2014-02-19 13:05:00,17.82,17.84,17.81,17.84,35800.0,13.4124,13.4274,13.4049,13.4274,35800.0
2014-02-19 13:10:00,17.83,17.84,17.83,17.84,35200.0,13.4199,13.4274,13.4199,13.4274,35200.0
2014-02-19 13:15:00,17.84,17.84,17.83,17.84,19200.0,13.4274,13.4274,13.4199,13.4274,19200.0
2014-02-19 13:20:00,17.84,17.85,17.84,17.85,61000.0,13.4274,13.435,13.4274,13.435,61000.0
2014-02-19 13:25:00,17.85,17.85,17.84,17.85,23500.0,13.435,13.435,13.4274,13.435,23500.0
2014-02-19 13:30:00,17.85,17.86,17.84,17.86,50400.0,13.435,13.4425,13.4274,13.4425,50400.0
2014-02-19 13:35:00,17.86,17.86,17.83,17.85,108000.0,13.4425,13.4425,13.4199,13.435,108000.0
2014-02-19 13:40:00,17.84,17.84,17.82,17.84,54500.0,13.4274,13.4274,13.4124,13.4274,54500.0
2014-02-19 13:45:00,17.84,17.84,17.83,17.84,16300.0,13.4274,13.4274,13.4199,13.4274,16300.0
2014-02-19 13:50:00,17.84,17.85,17.83,17.85,33700.0,13.4274,13.435,13.4199,13.435,33700.0
2014-02-19 13:55:00,17.85,17.85,17.84,17.85,20200.0,13.435,13.435,13.4274,13.435,20200.0
2014-02-19 14:00:00,17.85,17.85,17.83,17.84,114800.0,13.435,13.435,13.4199,13.4274,114800.0
2014-02-19 14:05:00,17.84,17.86,17.83,17.85,120700.0,13.4274,13.4425,13.4199,13.435,120700.0
2014-02-19 14:10:00,17.86,17.87,17.85,17.86,355100.0,13.4425,13.45,13.435,13.4425,355100.0
2014-02-19 14:15:00,17.86,17.88,17.85,17.87,296700.0,13.4425,13.4575,13.435,13.45,296700.0
2014-02-19 14:20:00,17.87,17.88,17.84,17.86,184000.0,13.45,13.4575,13.4274,13.4425,184000.0
2014-02-19 14:25:00,17.86,17.87,17.85,17.86,79600.0,13.4425,13.45,13.435,13.4425,79600.0
2014-02-19 14:30:00,17.86,17.87,17.85,17.86,64600.0,13.4425,13.45,13.435,13.4425,64600.0
2014-02-19 14:35:00,17.86,17.86,17.84,17.84,87800.0,13.4425,13.4425,13.4274,13.4274,87800.0
2014-02-19 14:40:00,17.84,17.86,17.82,17.82,113300.0,13.4274,13.4425,13.4124,13.4124,113300.0
2014-02-19 14:45:00,17.82,17.84,17.82,17.83,74700.0,13.4124,13.4274,13.4124,13.4199,74700.0
2014-02-19 14:50:00,17.84,17.84,17.81,17.83,56300.0,13.4274,13.4274,13.4049,13.4199,56300.0
2014-02-19 14:55:00,17.82,17.84,17.81,17.84,98300.0,13.4124,13.4274,13.4049,13.4274,98300.0
2014-02-19 15:00:00,17.84,17.84,17.83,17.84,16100.0,13.4274,13.4274,13.4199,13.4274,16100.0
2014-02-19 15:05:00,17.84,17.84,17.83,17.84,28000.0,13.4274,13.4274,13.4199,13.4274,28000.0
2014-02-19 15:10:00,17.84,17.84,17.8,17.82,132500.0,13.4274,13.4274,13.3973,13.4124,132500.0
2014-02-19 15:15:00,17.82,17.83,17.78,17.78,82900.0,13.4124,13.4199,13.3823,13.3823,82900.0
2014-02-19 15:20:00,17.78,17.8,17.78,17.8,114800.0,13.3823,13.3973,13.3823,13.3973,114800.0
2014-02-19 15:25:00,17.8,17.8,17.78,17.78,115100.0,13.3973,13.3973,13.3823,13.3823,115100.0
2014-02-19 15:30:00,17.79,17.79,17.77,17.79,85700.0,13.3898,13.3898,13.3748,13.3898,85700.0
2014-02-19 15:35:00,17.79,17.79,17.78,17.79,71500.0,13.3898,13.3898,13.3823,13.3898,71500.0
2014-02-19 15:40:00,17.79,17.79,17.78,17.79,71100.0,13.3898,13.3898,13.3823,13.3898,71100.0
2014-02-19 15:45:00,17.78,17.79,17.74,17.76,332700.0,13.3823,13.3898,13.3522,13.3672,332700.0
2014-02-19 15:50:00,17.76,17.77,17.75,17.76,141500.0,13.3672,13.3748,13.3597,13.3672,141500.0
2014-02-19 15:55:00,17.76,17.77,17.75,17.77,331700.0,13.3672,13.3748,13.3597,13.3748,331700.0
2014-02-20 09:30:00,17.56,17.68,17.54,17.61,339700.0,13.2167,13.307,13.2016,13.2543,339700.0
2014-02-20 09:35:00,17.61,17.62,17.55,17.57,254800.0,13.2543,13.2619,13.2092,13.2242,254800.0
2014-02-20 09:40:00,17.57,17.58,17.53,17.53,185300.0,13.2242,13.2317,13.1941,13.1941,185300.0
2014-02-20 09:45:00,17.54,17.54,17.52,17.54,84700.0,13.2016,13.2016,13.1866,13.2016,84700.0
2014-02-20 09:50:00,17.54,17.55,17.52,17.52,175700.0,13.2016,13.2092,13.1866,13.1866,175700.0
2014-02-20 09:55:00,17.53,17.53,17.46,17.5,202800.0,13.1941,13.1941,13.1414,13.1715,202800.0
2014-02-20 10:00:00,17.49,17.54,17.48,17.54,103500.0,13.164,13.2016,13.1565,13.2016,103500.0
2014-02-20 10:05:00,17.53,17.55,17.51,17.52,126600.0,13.1941,13.2092,13.1791,13.1866,126600.0
2014-02-20 10:10:00,17.53,17.59,17.52,17.59,117200.0,13.1941,13.2393,13.1866,13.2393,117200.0
2014-02-20 10:15:00,17.59,17.6,17.57,17.57,40000.0,13.2393,13.2468,13.2242,13.2242,40000.0
2014-02-20 10:20:00,17.58,17.62,17.57,17.62,196100.0,13.2317,13.2619,13.2242,13.2619,196100.0
2014-02-20 10:25:00,17.62,17.65,17.61,17.64,80300.0,13.2619,13.2844,13.2543,13.2769,80300.0
2014-02-20 10:30:00,17.64,17.69,17.62,17.68,142700.0,13.2769,13.3145,13.2619,13.307,142700.0
2014-02-20 10:35:00,17.68,17.69,17.67,17.67,76100.0,13.307,13.3145,13.2995,13.2995,76100.0
2014-02-20 10:40:00,17.68,17.7,17.64,17.64,110900.0,13.307,13.3221,13.2769,13.2769,110900.0
2014-02-20 10:45:00,17.64,17.66,17.64,17.65,33800.0,13.2769,13.292,13.2769,13.2844,33800.0
2014-02-20 10:50:00,17.65,17.66,17.64,17.66,118200.0,13.2844,13.292,13.2769,13.292,118200.0
2014-02-20 10:55:00,17.66,17.67,17.64,17.64,141300.0,13.292,13.2995,13.2769,13.2769,141300.0
2014-02-20 11:00:00,17.64,17.66,17.64,17.66,74000.0,13.2769,13.292,13.2769,13.292,74000.0
2014-02-20 11:05:00,17.66,17.66,17.65,17.66,38500.0,13.292,13.292,13.2844,13.292,38500.0
2014-02-20 11:10:00,17.65,17.66,17.65,17.65,17700.0,13.2844,13.292,13.2844,13.2844,17700.0
2014-02-20 11:15:00,17.65,17.66,17.65,17.66,12900.0,13.2844,13.292,13.2844,13.292,12900.0
2014-02-20 11:20:00,17.66,17.66,17.65,17.65,28900.0,13.292,13.292,13.2844,13.2844,28900.0
2014-02-20 11:25:00,17.65,17.67,17.64,17.66,175800.0,13.2844,13.2995,13.2769,13.292,175800.0
2014-02-20 11:30:00,17.66,17.67,17.66,17.67,25400.0,13.292,13.2995,13.292,13.2995,25400.0
2014-02-20 11:35:00,17.67,17.69,17.66,17.66,98700.0,13.2995,13.3145,13.292,13.292,98700.0
2014-02-20 11:40:00,17.67,17.67,17.64,17.64,46900.0,13.2995,13.2995,13.2769,13.2769,46900.0
2014-02-20 11:45:00,17.64,17.66,17.64,17.66,51500.0,13.2769,13.292,13.2769,13.292,51500.0
2014-02-20 11:50:00,17.66,17.66,17.65,17.66,24000.0,13.292,13.292,13.2844,13.292,24000.0
2014-02-20 11:55:00,17.66,17.66,17.65,17.66,20500.0,13.292,13.292,13.2844,13.292,20500.0
2014-02-20 12:00:00,17.66,17.66,17.65,17.66,14700.0,13.292,13.292,13.2844,13.292,14700.0
2014-02-20 12:05:00,17.66,17.66,17.65,17.66,22700.0,13.292,13.292,13.2844,13.292,22700.0
2014-02-20 12:10:00,17.66,17.66,17.65,17.66,18900.0,13.292,13.292,13.2844,13.292,18900.0
2014-02-20 12:15:00,17.66,17.67,17.65,17.67,62400.0,13.292,13.2995,13.2844,13.2995,62400.0
2014-02-20 12:20:00,17.67,17.69,17.66,17.69,66100.0,13.2995,13.3145,13.292,13.3145,66100.0
2014-02-20 12:25:00,17.69,17.7,17.68,17.7,39700.0,13.3145,13.3221,13.307,13.3221,39700.0
2014-02-20 12:30:00,17.7,17.7,17.69,17.7,15900.0,13.3221,13.3221,13.3145,13.3221,15900.0
2014-02-20 12:35:00,17.7,17.7,17.69,17.7,12800.0,13.3221,13.3221,13.3145,13.3221,12800.0
2014-02-20 12:40:00,17.69,17.71,17.69,17.71,115500.0,13.3145,13.3296,13.3145,13.3296,115500.0
2014-02-20 12:45:00,17.7,17.71,17.7,17.71,10900.0,13.3221,13.3296,13.3221,13.3296,10900.0
2014-02-20 12:50:00,17.71,17.71,17.7,17.71,30800.0,13.3296,13.3296,13.3221,13.3296,30800.0
2014-02-20 12:55:00,17.71,17.71,17.7,17.71,19500.0,13.3296,13.3296,13.3221,13.3296,19500.0
2014-02-20 13:00:00,17.71,17.72,17.7,17.7,152200.0,13.3296,13.3371,13.3221,13.3221,152200.0
2014-02-20 13:05:00,17.71,17.71,17.7,17.7,39700.0,13.3296,13.3296,13.3221,13.3221,39700.0
2014-02-20 13:10:00,17.71,17.71,17.7,17.71,27500.0,13.3296,13.3296,13.3221,13.3296,27500.0
2014-02-20 13:15:00,17.71,17.71,17.7,17.71,77500.0,13.3296,13.3296,13.3221,13.3296,77500.0
2014-02-20 13:20:00,17.71,17.71,17.7,17.71,22800.0,13.3296,13.3296,13.3221,13.3296,22800.0
2014-02-20 13:25:00,17.71,17.71,17.7,17.71,16400.0,13.3296,13.3296,13.3221,13.3296,16400.0
2014-02-20 13:30:00,17.71,17.75,17.71,17.73,819200.0,13.3296,13.3597,13.3296,13.3446,819200.0
2014-02-20 13:35:00,17.74,17.76,17.72,17.75,377800.0,13.3522,13.3672,13.3371,13.3597,377800.0
2014-02-20 13:40:00,17.75,17.76,17.73,17.76,247100.0,13.3597,13.3672,13.3446,13.3672,247100.0
2014-02-20 13:45:00,17.76,17.77,17.74,17.75,220200.0,13.3672,13.3748,13.3522,13.3597,220200.0
2014-02-20 13:50:00,17.75,17.76,17.73,17.75,186200.0,13.3597,13.3672,13.3446,13.3597,186200.0
2014-02-20 13:55:00,17.74,17.75,17.69,17.7,368300.0,13.3522,13.3597,13.3145,13.3221,368300.0
2014-02-20 14:00:00,17.7,17.7,17.69,17.7,35300.0,13.3221,13.3221,13.3145,13.3221,35300.0
2014-02-20 14:05:00,17.7,17.71,17.67,17.69,478700.0,13.3221,13.3296,13.2995,13.3145,478700.0
2014-02-20 14:10:00,17.7,17.7,17.66,17.66,152800.0,13.3221,13.3221,13.292,13.292,152800.0
2014-02-20 14:15:00,17.66,17.71,17.66,17.69,209000.0,13.292,13.3296,13.292,13.3145,209000.0
2014-02-20 14:20:00,17.69,17.7,17.67,17.7,218000.0,13.3145,13.3221,13.2995,13.3221,218000.0
2014-02-20 14:25:00,17.69,17.7,17.65,17.66,199300.0,13.3145,13.3221,13.2844,13.292,199300.0
2014-02-20 14:30:00,17.66,17.66,17.65,17.66,30800.0,13.292,13.292,13.2844,13.292,30800.0
2014-02-20 14:35:00,17.66,17.68,17.66,17.68,48300.0,13.292,13.307,13.292,13.307,48300.0
2014-02-20 14:40:00,17.68,17.69,17.66,17.66,126100.0,13.307,13.3145,13.292,13.292,126100.0
2014-02-20 14:45:00,17.66,17.68,17.65,17.67,132900.0,13.292,13.307,13.2844,13.2995,132900.0
2014-02-20 14:50:00,17.66,17.66,17.65,17.66,37300.0,13.292,13.292,13.2844,13.292,37300.0
2014-02-20 14:55:00,17.66,17.67,17.66,17.67,41800.0,13.292,13.2995,13.292,13.2995,41800.0
2014-02-20 15:00:00,17.67,17.67,17.66,17.66,19600.0,13.2995,13.2995,13.292,13.292,19600.0
2014-02-20 15:05:00,17.67,17.67,17.66,17.67,32500.0,13.2995,13.2995,13.292,13.2995,32500.0
2014-02-20 15:10:00,17.67,17.68,17.66,17.68,52700.0,13.2995,13.307,13.292,13.307,52700.0
2014-02-20 15:15:00,17.68,17.69,17.67,17.69,87500.0,13.307,13.3145,13.2995,13.3145,87500.0
2014-02-20 15:20:00,17.69,17.71,17.68,17.7,724900.0,13.3145,13.3296,13.307,13.3221,724900.0
2014-02-20 15:25:00,17.7,17.7,17.69,17.7,40600.0,13.3221,13.3221,13.3145,13.3221,40600.0
2014-02-20 15:30:00,17.7,17.7,17.69,17.7,49000.0,13.3221,13.3221,13.3145,13.3221,49000.0
2014-02-20 15:35:00,17.7,17.7,17.67,17.7,261600.0,13.3221,13.3221,13.2995,13.3221,261600.0
2014-02-20 15:40:00,17.7,17.7,17.67,17.68,449900.0,13.3221,13.3221,13.2995,13.307,449900.0
2014-02-20 15:45:00,17.68,17.7,17.67,17.68,497600.0,13.307,13.3221,13.2995,13.307,497600.0
2014-02-20 15:50:00,17.69,17.7,17.68,17.7,316100.0,13.3145,13.3221,13.307,13.3221,316100.0
2014-02-20 15:55:00,17.69,17.7,17.67,17.68,865600.0,13.3145,13.3221,13.2995,13.307,865600.0
2014-02-21 09:30:00,17.81,17.83,17.77,17.77,140600.0,13.4049,13.4199,13.3748,13.3748,140600.0
2014-02-21 09:35:00,17.78,17.81,17.77,17.79,264900.0,13.3823,13.4049,13.3748,13.3898,264900.0
2014-02-21 09:40:00,17.8,17.83,17.8,17.82,82000.0,13.3973,13.4199,13.3973,13.4124,82000.0
2014-02-21 09:45:00,17.82,17.83,17.81,17.81,172700.0,13.4124,13.4199,13.4049,13.4049,172700.0
2014-02-21 09:50:00,17.82,17.84,17.81,17.84,75800.0,13.4124,13.4274,13.4049,13.4274,75800.0
2014-02-21 09:55:00,17.84,17.85,17.83,17.85,42700.0,13.4274,13.435,13.4199,13.435,42700.0
2014-02-21 10:00:00,17.85,17.87,17.84,17.87,69300.0,13.435,13.45,13.4274,13.45,69300.0
2014-02-21 10:05:00,17.87,17.87,17.84,17.85,110100.0,13.45,13.45,13.4274,13.435,110100.0
2014-02-21 10:10:00,17.85,17.85,17.83,17.85,69000.0,13.435,13.435,13.4199,13.435,69000.0
2014-02-21 10:15:00,17.85,17.85,17.84,17.85,18200.0,13.435,13.435,13.4274,13.435,18200.0
2014-02-21 10:20:00,17.85,17.85,17.82,17.83,150200.0,13.435,13.435,13.4124,13.4199,150200.0
2014-02-21 10:25:00,17.83,17.85,17.82,17.84,86000.0,13.4199,13.435,13.4124,13.4274,86000.0
2014-02-21 10:30:00,17.84,17.84,17.83,17.84,46100.0,13.4274,13.4274,13.4199,13.4274,46100.0
2014-02-21 10:35:00,17.84,17.84,17.83,17.83,37100.0,13.4274,13.4274,13.4199,13.4199,37100.0
2014-02-21 10:40:00,17.84,17.86,17.83,17.85,224500.0,13.4274,13.4425,13.4199,13.435,224500.0
2014-02-21 10:45:00,17.84,17.85,17.83,17.84,52800.0,13.4274,13.435,13.4199,13.4274,52800.0
2014-02-21 10:50:00,17.84,17.84,17.8,17.81,120500.0,13.4274,13.4274,13.3973,13.4049,120500.0
2014-02-21 10:55:00,17.81,17.81,17.8,17.81,38300.0,13.4049,13.4049,13.3973,13.4049,38300.0
2014-02-21 11:00:00,17.81,17.81,17.78,17.81,60800.0,13.4049,13.4049,13.3823,13.4049,60800.0
2014-02-21 11:05:00,17.81,17.81,17.8,17.81,23700.0,13.4049,13.4049,13.3973,13.4049,23700.0
2014-02-21 11:10:00,17.81,17.81,17.77,17.78,51200.0,13.4049,13.4049,13.3748,13.3823,51200.0
2014-02-21 11:15:00,17.78,17.78,17.76,17.77,18400.0,13.3823,13.3823,13.3672,13.3748,18400.0
2014-02-21 11:20:00,17.77,17.8,17.76,17.8,90700.0,13.3748,13.3973,13.3672,13.3973,90700.0
2014-02-21 11:25:00,17.8,17.8,17.78,17.8,47900.0,13.3973,13.3973,13.3823,13.3973,47900.0
2014-02-21 11:30:00,17.8,17.8,17.79,17.8,8900.0,13.3973,13.3973,13.3898,13.3973,8900.0
2014-02-21 11:35:00,17.8,17.8,17.78,17.8,54400.0,13.3973,13.3973,13.3823,13.3973,54400.0
2014-02-21 11:40:00,17.8,17.8,17.79,17.8,3700.0,13.3973,13.3973,13.3898,13.3973,3700.0
2014-02-21 11:45:00,17.8,17.8,17.79,17.8,32400.0,13.3973,13.3973,13.3898,13.3973,32400.0
2014-02-21 11:50:00,17.8,17.81,17.79,17.81,50600.0,13.3973,13.4049,13.3898,13.4049,50600.0
2014-02-21 11:55:00,17.81,17.81,17.8,17.8,116400.0,13.4049,13.4049,13.3973,13.3973,116400.0
2014-02-21 12:00:00,17.8,17.8,17.79,17.8,87500.0,13.3973,13.3973,13.3898,13.3973,87500.0
2014-02-21 12:05:00,17.8,17.82,17.8,17.82,90900.0,13.3973,13.4124,13.3973,13.4124,90900.0
2014-02-21 12:10:00,17.82,17.83,17.81,17.82,47800.0,13.4124,13.4199,13.4049,13.4124,47800.0
2014-02-21 12:15:00,17.82,17.83,17.82,17.83,28200.0,13.4124,13.4199,13.4124,13.4199,28200.0
2014-02-21 12:20:00,17.82,17.83,17.82,17.83,18400.0,13.4124,13.4199,13.4124,13.4199,18400.0
2014-02-21 12:25:00,17.83,17.83,17.82,17.83,24200.0,13.4199,13.4199,13.4124,13.4199,24200.0
2014-02-21 12:30:00,17.83,17.83,17.82,17.83,27100.0,13.4199,13.4199,13.4124,13.4199,27100.0
2014-02-21 12:35:00,17.82,17.83,17.82,17.83,19500.0,13.4124,13.4199,13.4124,13.4199,19500.0
2014-02-21 12:40:00,17.83,17.83,17.82,17.82,75200.0,13.4199,13.4199,13.4124,13.4124,75200.0
2014-02-21 12:45:00,17.82,17.82,17.8,17.81,90300.0,13.4124,13.4124,13.3973,13.4049,90300.0
2014-02-21 12:50:00,17.81,17.81,17.8,17.8,9800.0,13.4049,13.4049,13.3973,13.3973,9800.0
2014-02-21 12:55:00,17.8,17.81,17.8,17.81,12000.0,13.3973,13.4049,13.3973,13.4049,12000.0
2014-02-21 13:00:00,17.81,17.83,17.8,17.82,141200.0,13.4049,13.4199,13.3973,13.4124,141200.0
2014-02-21 13:05:00,17.83,17.83,17.82,17.83,40400.0,13.4199,13.4199,13.4124,13.4199,40400.0
2014-02-21 13:10:00,17.83,17.83,17.82,17.83,11900.0,13.4199,13.4199,13.4124,13.4199,11900.0
2014-02-21 13:15:00,17.82,17.83,17.82,17.83,8700.0,13.4124,13.4199,13.4124,13.4199,8700.0
2014-02-21 13:20:00,17.83,17.83,17.82,17.83,30800.0,13.4199,13.4199,13.4124,13.4199,30800.0
2014-02-21 13:25:00,17.82,17.83,17.82,17.83,24900.0,13.4124,13.4199,13.4124,13.4199,24900.0
2014-02-21 13:30:00,17.82,17.83,17.81,17.82,107100.0,13.4124,13.4199,13.4049,13.4124,107100.0
2014-02-21 13:35:00,17.82,17.82,17.81,17.82,22300.0,13.4124,13.4124,13.4049,13.4124,22300.0
2014-02-21 13:40:00,17.82,17.82,17.81,17.82,20100.0,13.4124,13.4124,13.4049,13.4124,20100.0
2014-02-21 13:45:00,17.82,17.82,17.81,17.82,85500.0,13.4124,13.4124,13.4049,13.4124,85500.0
2014-02-21 13:50:00,17.82,17.82,17.81,17.82,34700.0,13.4124,13.4124,13.4049,13.4124,34700.0
2014-02-21 13:55:00,17.82,17.84,17.81,17.82,316700.0,13.4124,13.4274,13.4049,13.4124,316700.0
2014-02-21 14:00:00,17.82,17.83,17.82,17.82,119400.0,13.4124,13.4199,13.4124,13.4124,119400.0
2014-02-21 14:05:00,17.82,17.82,17.8,17.8,145700.0,13.4124,13.4124,13.3973,13.3973,145700.0
2014-02-21 14:10:00,17.8,17.8,17.76,17.76,100000.0,13.3973,13.3973,13.3672,13.3672,100000.0
2014-02-21 14:15:00,17.77,17.77,17.72,17.73,96000.0,13.3748,13.3748,13.3371,13.3446,96000.0
2014-02-21 14:20:00,17.72,17.74,17.72,17.74,42500.0,13.3371,13.3522,13.3371,13.3522,42500.0
2014-02-21 14:25:00,17.73,17.74,17.73,17.73,33800.0,13.3446,13.3522,13.3446,13.3446,33800.0
2014-02-21 14:30:00,17.73,17.74,17.69,17.72,165300.0,13.3446,13.3522,13.3145,13.3371,165300.0
2014-02-21 14:35:00,17.71,17.74,17.71,17.73,75600.0,13.3296,13.3522,13.3296,13.3446,75600.0
2014-02-21 14:40:00,17.74,17.74,17.73,17.74,8000.0,13.3522,13.3522,13.3446,13.3522,8000.0
2014-02-21 14:45:00,17.74,17.74,17.73,17.74,9600.0,13.3522,13.3522,13.3446,13.3522,9600.0
2014-02-21 14:50:00,17.74,17.75,17.73,17.75,26800.0,13.3522,13.3597,13.3446,13.3597,26800.0
2014-02-21 14:55:00,17.75,17.76,17.74,17.76,27400.0,13.3597,13.3672,13.3522,13.3672,27400.0
2014-02-21 15:00:00,17.76,17.76,17.75,17.76,19100.0,13.3672,13.3672,13.3597,13.3672,19100.0
2014-02-21 15:05:00,17.76,17.77,17.75,17.77,28500.0,13.3672,13.3748,13.3597,13.3748,28500.0
2014-02-21 15:10:00,17.77,17.77,17.76,17.77,20700.0,13.3748,13.3748,13.3672,13.3748,20700.0
2014-02-21 15:15:00,17.77,17.77,17.76,17.77,21100.0,13.3748,13.3748,13.3672,13.3748,21100.0
2014-02-21 15:20:00,17.77,17.78,17.77,17.78,47700.0,13.3748,13.3823,13.3748,13.3823,47700.0
2014-02-21 15:25:00,17.78,17.79,17.78,17.79,60400.0,13.3823,13.3898,13.3823,13.3898,60400.0
2014-02-21 15:30:00,17.79,17.79,17.76,17.76,94800.0,13.3898,13.3898,13.3672,13.3672,94800.0
2014-02-21 15:35:00,17.77,17.77,17.75,17.76,43100.0,13.3748,13.3748,13.3597,13.3672,43100.0
2014-02-21 15:40:00,17.76,17.76,17.75,17.76,51100.0,13.3672,13.3672,13.3597,13.3672,51100.0
2014-02-21 15:45:00,17.76,17.77,17.75,17.75,178300.0,13.3672,13.3748,13.3597,13.3597,178300.0
2014-02-21 15:50:00,17.74,17.75,17.74,17.75,105400.0,13.3522,13.3597,13.3522,13.3597,105400.0
2014-02-21 15:55:00,17.75,17.76,17.73,17.74,422100.0,13.3597,13.3672,13.3446,13.3522,422100.0
2014-02-24 09:30:00,17.71,17.74,17.69,17.7,228100.0,13.3296,13.3522,13.3145,13.3221,228100.0
2014-02-24 09:35:00,17.69,17.73,17.69,17.71,331100.0,13.3145,13.3446,13.3145,13.3296,331100.0
2014-02-24 09:40:00,17.71,17.72,17.69,17.71,229000.0,13.3296,13.3371,13.3145,13.3296,229000.0
2014-02-24 09:45:00,17.72,17.78,17.71,17.78,92300.0,13.3371,13.3823,13.3296,13.3823,92300.0
2014-02-24 09:50:00,17.78,17.79,17.74,17.75,92400.0,13.3823,13.3898,13.3522,13.3597,92400.0
2014-02-24 09:55:00,17.75,17.77,17.73,17.75,244200.0,13.3597,13.3748,13.3446,13.3597,244200.0
2014-02-24 10:00:00,17.75,17.76,17.7,17.72,224900.0,13.3597,13.3672,13.3221,13.3371,224900.0
2014-02-24 10:05:00,17.71,17.73,17.71,17.72,23900.0,13.3296,13.3446,13.3296,13.3371,23900.0
2014-02-24 10:10:00,17.73,17.74,17.72,17.73,43500.0,13.3446,13.3522,13.3371,13.3446,43500.0
2014-02-24 10:15:00,17.72,17.75,17.72,17.75,38900.0,13.3371,13.3597,13.3371,13.3597,38900.0
2014-02-24 10:20:00,17.75,17.75,17.73,17.73,71400.0,13.3597,13.3597,13.3446,13.3446,71400.0
2014-02-24 10:25:00,17.73,17.75,17.73,17.74,63500.0,13.3446,13.3597,13.3446,13.3522,63500.0
2014-02-24 10:30:00,17.73,17.76,17.73,17.76,86800.0,13.3446,13.3672,13.3446,13.3672,86800.0
2014-02-24 10:35:00,17.75,17.79,17.75,17.77,242100.0,13.3597,13.3898,13.3597,13.3748,242100.0
2014-02-24 10:40:00,17.76,17.77,17.76,17.77,14600.0,13.3672,13.3748,13.3672,13.3748,14600.0
2014-02-24 10:45:00,17.77,17.78,17.76,17.76,123200.0,13.3748,13.3823,13.3672,13.3672,123200.0
2014-02-24 10:50:00,17.76,17.77,17.76,17.76,19300.0,13.3672,13.3748,13.3672,13.3672,19300.0
2014-02-24 10:55:00,17.76,17.77,17.75,17.75,22400.0,13.3672,13.3748,13.3597,13.3597,22400.0
2014-02-24 11:00:00,17.75,17.76,17.74,17.74,62600.0,13.3597,13.3672,13.3522,13.3522,62600.0
2014-02-24 11:05:00,17.74,17.76,17.74,17.74,31000.0,13.3522,13.3672,13.3522,13.3522,31000.0
2014-02-24 11:10:00,17.75,17.75,17.74,17.75,12000.0,13.3597,13.3597,13.3522,13.3597,12000.0
2014-02-24 11:15:00,17.75,17.75,17.74,17.74,9200.0,13.3597,13.3597,13.3522,13.3522,9200.0
2014-02-24 11:20:00,17.75,17.75,17.74,17.74,8600.0,13.3597,13.3597,13.3522,13.3522,8600.0
2014-02-24 11:25:00,17.75,17.76,17.74,17.75,63300.0,13.3597,13.3672,13.3522,13.3597,63300.0
2014-02-24 11:30:00,17.76,17.76,17.75,17.75,15300.0,13.3672,13.3672,13.3597,13.3597,15300.0
2014-02-24 11:35:00,17.76,17.76,17.75,17.76,30200.0,13.3672,13.3672,13.3597,13.3672,30200.0
2014-02-24 11:40:00,17.75,17.76,17.75,17.76,14200.0,13.3597,13.3672,13.3597,13.3672,14200.0
2014-02-24 11:45:00,17.76,17.76,17.75,17.76,15000.0,13.3672,13.3672,13.3597,13.3672,15000.0
2014-02-24 11:50:00,17.76,17.76,17.75,17.75,40100.0,13.3672,13.3672,13.3597,13.3597,40100.0
2014-02-24 11:55:00,17.75,17.75,17.74,17.74,12600.0,13.3597,13.3597,13.3522,13.3522,12600.0
2014-02-24 12:00:00,17.75,17.77,17.74,17.76,63400.0,13.3597,13.3748,13.3522,13.3672,63400.0
2014-02-24 12:05:00,17.76,17.76,17.75,17.76,10300.0,13.3672,13.3672,13.3597,13.3672,10300.0
2014-02-24 12:10:00,17.76,17.78,17.75,17.78,76200.0,13.3672,13.3823,13.3597,13.3823,76200.0
2014-02-24 12:15:00,17.78,17.78,17.77,17.78,26200.0,13.3823,13.3823,13.3748,13.3823,26200.0
2014-02-24 12:20:00,17.77,17.78,17.77,17.77,40700.0,13.3748,13.3823,13.3748,13.3748,40700.0
2014-02-24 12:25:00,17.76,17.77,17.75,17.76,17300.0,13.3672,13.3748,13.3597,13.3672,17300.0
2014-02-24 12:30:00,17.76,17.76,17.75,17.75,32800.0,13.3672,13.3672,13.3597,13.3597,32800.0
2014-02-24 12:35:00,17.75,17.76,17.75,17.75,8600.0,13.3597,13.3672,13.3597,13.3597,8600.0
2014-02-24 12:40:00,17.76,17.76,17.75,17.76,20300.0,13.3672,13.3672,13.3597,13.3672,20300.0
2014-02-24 12:45:00,17.76,17.76,17.75,17.75,7600.0,13.3672,13.3672,13.3597,13.3597,7600.0
2014-02-24 12:50:00,17.75,17.76,17.75,17.75,7700.0,13.3597,13.3672,13.3597,13.3597,7700.0
2014-02-24 12:55:00,17.75,17.76,17.75,17.75,8800.0,13.3597,13.3672,13.3597,13.3597,8800.0
2014-02-24 13:00:00,17.75,17.76,17.75,17.75,7900.0,13.3597,13.3672,13.3597,13.3597,7900.0
2014-02-24 13:05:00,17.75,17.76,17.75,17.75,12800.0,13.3597,13.3672,13.3597,13.3597,12800.0
2014-02-24 13:10:00,17.75,17.76,17.75,17.76,12900.0,13.3597,13.3672,13.3597,13.3672,12900.0
2014-02-24 13:15:00,17.76,17.76,17.75,17.75,13900.0,13.3672,13.3672,13.3597,13.3597,13900.0
2014-02-24 13:20:00,17.76,17.76,17.75,17.75,19400.0,13.3672,13.3672,13.3597,13.3597,19400.0
2014-02-24 13:25:00,17.75,17.75,17.73,17.73,169400.0,13.3597,13.3597,13.3446,13.3446,169400.0
2014-02-24 13:30:00,17.73,17.74,17.73,17.73,29000.0,13.3446,13.3522,13.3446,13.3446,29000.0
2014-02-24 13:35:00,17.73,17.74,17.72,17.72,58100.0,13.3446,13.3522,13.3371,13.3371,58100.0
2014-02-24 13:40:00,17.72,17.73,17.7,17.71,59600.0,13.3371,13.3446,13.3221,13.3296,59600.0
2014-02-24 13:45:00,17.7,17.71,17.69,17.69,36200.0,13.3221,13.3296,13.3145,13.3145,36200.0
2014-02-24 13:50:00,17.7,17.7,17.69,17.69,20100.0,13.3221,13.3221,13.3145,13.3145,20100.0
2014-02-24 13:55:00,17.69,17.7,17.69,17.69,45600.0,13.3145,13.3221,13.3145,13.3145,45600.0
2014-02-24 14:00:00,17.7,17.71,17.69,17.71,203300.0,13.3221,13.3296,13.3145,13.3296,203300.0
2014-02-24 14:05:00,17.71,17.71,17.7,17.71,59900.0,13.3296,13.3296,13.3221,13.3296,59900.0
2014-02-24 14:10:00,17.7,17.71,17.7,17.7,48900.0,13.3221,13.3296,13.3221,13.3221,48900.0
2014-02-24 14:15:00,17.7,17.71,17.7,17.71,34600.0,13.3221,13.3296,13.3221,13.3296,34600.0
2014-02-24 14:20:00,17.7,17.71,17.7,17.7,22100.0,13.3221,13.3296,13.3221,13.3221,22100.0
2014-02-24 14:25:00,17.7,17.71,17.69,17.69,42600.0,13.3221,13.3296,13.3145,13.3145,42600.0
2014-02-24 14:30:00,17.69,17.7,17.69,17.69,16500.0,13.3145,13.3221,13.3145,13.3145,16500.0
2014-02-24 14:35:00,17.69,17.7,17.69,17.7,8200.0,13.3145,13.3221,13.3145,13.3221,8200.0
2014-02-24 14:40:00,17.7,17.7,17.69,17.7,9300.0,13.3221,13.3221,13.3145,13.3221,9300.0
2014-02-24 14:45:00,17.69,17.7,17.69,17.69,9200.0,13.3145,13.3221,13.3145,13.3145,9200.0
2014-02-24 14:50:00,17.69,17.7,17.69,17.69,10100.0,13.3145,13.3221,13.3145,13.3145,10100.0
2014-02-24 14:55:00,17.69,17.7,17.69,17.69,4800.0,13.3145,13.3221,13.3145,13.3145,4800.0
2014-02-24 15:00:00,17.69,17.7,17.67,17.67,56600.0,13.3145,13.3221,13.2995,13.2995,56600.0
2014-02-24 15:05:00,17.68,17.68,17.67,17.68,29800.0,13.307,13.307,13.2995,13.307,29800.0
2014-02-24 15:10:00,17.67,17.68,17.66,17.66,110100.0,13.2995,13.307,13.292,13.292,110100.0
2014-02-24 15:15:00,17.66,17.68,17.66,17.68,67000.0,13.292,13.307,13.292,13.307,67000.0
2014-02-24 15:20:00,17.68,17.68,17.67,17.67,16500.0,13.307,13.307,13.2995,13.2995,16500.0
2014-02-24 15:25:00,17.67,17.68,17.65,17.65,66500.0,13.2995,13.307,13.2844,13.2844,66500.0
2014-02-24 15:30:00,17.65,17.67,17.65,17.66,81800.0,13.2844,13.2995,13.2844,13.292,81800.0
2014-02-24 15:35:00,17.66,17.67,17.65,17.67,44900.0,13.292,13.2995,13.2844,13.2995,44900.0
2014-02-24 15:40:00,17.67,17.67,17.66,17.66,73300.0,13.2995,13.2995,13.292,13.292,73300.0
2014-02-24 15:45:00,17.67,17.7,17.67,17.7,148200.0,13.2995,13.3221,13.2995,13.3221,148200.0
2014-02-24 15:50:00,17.7,17.71,17.67,17.69,274800.0,13.3221,13.3296,13.2995,13.3145,274800.0
2014-02-24 15:55:00,17.69,17.69,17.68,17.68,288600.0,13.3145,13.3145,13.307,13.307,288600.0
2014-02-25 09:30:00,17.64,17.67,17.59,17.65,252500.0,13.2769,13.2995,13.2393,13.2844,252500.0
2014-02-25 09:35:00,17.64,17.66,17.63,17.64,181900.0,13.2769,13.292,13.2694,13.2769,181900.0
2014-02-25 09:40:00,17.64,17.65,17.63,17.65,34200.0,13.2769,13.2844,13.2694,13.2844,34200.0
2014-02-25 09:45:00,17.64,17.65,17.63,17.64,25100.0,13.2769,13.2844,13.2694,13.2769,25100.0
2014-02-25 09:50:00,17.64,17.64,17.61,17.61,132100.0,13.2769,13.2769,13.2543,13.2543,132100.0
2014-02-25 09:55:00,17.61,17.62,17.59,17.61,98700.0,13.2543,13.2619,13.2393,13.2543,98700.0
2014-02-25 10:00:00,17.61,17.62,17.59,17.61,124200.0,13.2543,13.2619,13.2393,13.2543,124200.0
2014-02-25 10:05:00,17.61,17.64,17.61,17.63,77400.0,13.2543,13.2769,13.2543,13.2694,77400.0
2014-02-25 10:10:00,17.64,17.65,17.6,17.61,72700.0,13.2769,13.2844,13.2468,13.2543,72700.0
2014-02-25 10:15:00,17.61,17.63,17.61,17.62,82900.0,13.2543,13.2694,13.2543,13.2619,82900.0
2014-02-25 10:20:00,17.62,17.64,17.61,17.62,93300.0,13.2619,13.2769,13.2543,13.2619,93300.0
2014-02-25 10:25:00,17.62,17.62,17.59,17.6,72900.0,13.2619,13.2619,13.2393,13.2468,72900.0
2014-02-25 10:30:00,17.6,17.62,17.59,17.61,114300.0,13.2468,13.2619,13.2393,13.2543,114300.0
2014-02-25 10:35:00,17.61,17.64,17.6,17.64,123000.0,13.2543,13.2769,13.2468,13.2769,123000.0
2014-02-25 10:40:00,17.64,17.64,17.61,17.61,28800.0,13.2769,13.2769,13.2543,13.2543,28800.0
2014-02-25 10:45:00,17.62,17.63,17.61,17.61,30700.0,13.2619,13.2694,13.2543,13.2543,30700.0
2014-02-25 10:50:00,17.61,17.63,17.61,17.61,51400.0,13.2543,13.2694,13.2543,13.2543,51400.0
2014-02-25 10:55:00,17.61,17.63,17.61,17.61,81800.0,13.2543,13.2694,13.2543,13.2543,81800.0
2014-02-25 11:00:00,17.62,17.63,17.61,17.62,157900.0,13.2619,13.2694,13.2543,13.2619,157900.0
2014-02-25 11:05:00,17.62,17.64,17.62,17.64,159100.0,13.2619,13.2769,13.2619,13.2769,159100.0
2014-02-25 11:10:00,17.64,17.67,17.63,17.66,61300.0,13.2769,13.2995,13.2694,13.292,61300.0
2014-02-25 11:15:00,17.66,17.67,17.65,17.65,126400.0,13.292,13.2995,13.2844,13.2844,126400.0
2014-02-25 11:20:00,17.66,17.7,17.65,17.69,57100.0,13.292,13.3221,13.2844,13.3145,57100.0
2014-02-25 11:25:00,17.69,17.72,17.69,17.72,70600.0,13.3145,13.3371,13.3145,13.3371,70600.0
2014-02-25 11:30:00,17.72,17.72,17.7,17.71,18900.0,13.3371,13.3371,13.3221,13.3296,18900.0
2014-02-25 11:35:00,17.71,17.72,17.71,17.72,24400.0,13.3296,13.3371,13.3296,13.3371,24400.0
2014-02-25 11:40:00,17.71,17.72,17.71,17.71,10500.0,13.3296,13.3371,13.3296,13.3296,10500.0
2014-02-25 11:45:00,17.72,17.72,17.69,17.7,116400.0,13.3371,13.3371,13.3145,13.3221,116400.0
2014-02-25 11:50:00,17.71,17.72,17.69,17.69,65600.0,13.3296,13.3371,13.3145,13.3145,65600.0
2014-02-25 11:55:00,17.69,17.7,17.65,17.67,81500.0,13.3145,13.3221,13.2844,13.2995,81500.0
2014-02-25 12:00:00,17.67,17.67,17.62,17.62,241200.0,13.2995,13.2995,13.2619,13.2619,241200.0
2014-02-25 12:05:00,17.62,17.65,17.62,17.64,50400.0,13.2619,13.2844,13.2619,13.2769,50400.0
2014-02-25 12:10:00,17.64,17.64,17.61,17.61,109200.0,13.2769,13.2769,13.2543,13.2543,109200.0
2014-02-25 12:15:00,17.62,17.64,17.61,17.64,74300.0,13.2619,13.2769,13.2543,13.2769,74300.0
2014-02-25 12:20:00,17.63,17.64,17.62,17.62,33500.0,13.2694,13.2769,13.2619,13.2619,33500.0
2014-02-25 12:25:00,17.62,17.63,17.62,17.62,14900.0,13.2619,13.2694,13.2619,13.2619,14900.0
2014-02-25 12:30:00,17.62,17.63,17.62,17.62,14700.0,13.2619,13.2694,13.2619,13.2619,14700.0
2014-02-25 12:35:00,17.63,17.64,17.62,17.63,22500.0,13.2694,13.2769,13.2619,13.2694,22500.0
2014-02-25 12:40:00,17.64,17.64,17.63,17.64,8200.0,13.2769,13.2769,13.2694,13.2769,8200.0
2014-02-25 12:45:00,17.64,17.64,17.63,17.64,11400.0,13.2769,13.2769,13.2694,13.2769,11400.0
2014-02-25 12:50:00,17.63,17.64,17.63,17.64,13800.0,13.2694,13.2769,13.2694,13.2769,13800.0
2014-02-25 12:55:00,17.63,17.64,17.63,17.64,8600.0,13.2694,13.2769,13.2694,13.2769,8600.0
2014-02-25 13:00:00,17.63,17.64,17.63,17.64,32400.0,13.2694,13.2769,13.2694,13.2769,32400.0
2014-02-25 13:05:00,17.64,17.66,17.63,17.66,26300.0,13.2769,13.292,13.2694,13.292,26300.0
2014-02-25 13:10:00,17.65,17.66,17.65,17.66,6400.0,13.2844,13.292,13.2844,13.292,6400.0
2014-02-25 13:15:00,17.66,17.66,17.65,17.66,9100.0,13.292,13.292,13.2844,13.292,9100.0
2014-02-25 13:20:00,17.66,17.66,17.65,17.66,11300.0,13.292,13.292,13.2844,13.292,11300.0
2014-02-25 13:25:00,17.66,17.66,17.64,17.64,20900.0,13.292,13.292,13.2769,13.2769,20900.0
2014-02-25 13:30:00,17.65,17.66,17.64,17.66,25200.0,13.2844,13.292,13.2769,13.292,25200.0
2014-02-25 13:35:00,17.66,17.66,17.64,17.64,33000.0,13.292,13.292,13.2769,13.2769,33000.0
2014-02-25 13:40:00,17.64,17.65,17.63,17.64,27000.0,13.2769,13.2844,13.2694,13.2769,27000.0
2014-02-25 13:45:00,17.64,17.65,17.64,17.64,24900.0,13.2769,13.2844,13.2769,13.2769,24900.0
2014-02-25 13:50:00,17.65,17.65,17.64,17.65,9700.0,13.2844,13.2844,13.2769,13.2844,9700.0
2014-02-25 13:55:00,17.64,17.65,17.64,17.64,11800.0,13.2769,13.2844,13.2769,13.2769,11800.0
2014-02-25 14:00:00,17.64,17.66,17.64,17.64,70500.0,13.2769,13.292,13.2769,13.2769,70500.0
2014-02-25 14:05:00,17.64,17.66,17.63,17.66,56700.0,13.2769,13.292,13.2694,13.292,56700.0
2014-02-25 14:10:00,17.66,17.66,17.64,17.65,44800.0,13.292,13.292,13.2769,13.2844,44800.0
2014-02-25 14:15:00,17.65,17.66,17.64,17.66,69100.0,13.2844,13.292,13.2769,13.292,69100.0
2014-02-25 14:20:00,17.66,17.66,17.64,17.65,26700.0,13.292,13.292,13.2769,13.2844,26700.0
2014-02-25 14:25:00,17.64,17.65,17.64,17.65,54800.0,13.2769,13.2844,13.2769,13.2844,54800.0
2014-02-25 14:30:00,17.64,17.65,17.64,17.65,24700.0,13.2769,13.2844,13.2769,13.2844,24700.0
2014-02-25 14:35:00,17.65,17.66,17.64,17.64,128200.0,13.2844,13.292,13.2769,13.2769,128200.0
2014-02-25 14:40:00,17.65,17.67,17.64,17.66,138200.0,13.2844,13.2995,13.2769,13.292,138200.0
2014-02-25 14:45:00,17.67,17.67,17.64,17.66,74400.0,13.2995,13.2995,13.2769,13.292,74400.0
2014-02-25 14:50:00,17.66,17.66,17.64,17.65,26200.0,13.292,13.292,13.2769,13.2844,26200.0
2014-02-25 14:55:00,17.64,17.66,17.64,17.65,42500.0,13.2769,13.292,13.2769,13.2844,42500.0
2014-02-25 15:00:00,17.64,17.65,17.63,17.64,35700.0,13.2769,13.2844,13.2694,13.2769,35700.0
2014-02-25 15:05:00,17.65,17.65,17.63,17.64,51700.0,13.2844,13.2844,13.2694,13.2769,51700.0
2014-02-25 15:10:00,17.65,17.65,17.63,17.63,100000.0,13.2844,13.2844,13.2694,13.2694,100000.0
2014-02-25 15:15:00,17.63,17.63,17.62,17.63,27400.0,13.2694,13.2694,13.2619,13.2694,27400.0
2014-02-25 15:20:00,17.63,17.63,17.62,17.63,15800.0,13.2694,13.2694,13.2619,13.2694,15800.0
2014-02-25 15:25:00,17.63,17.63,17.62,17.63,27700.0,13.2694,13.2694,13.2619,13.2694,27700.0
2014-02-25 15:30:00,17.62,17.64,17.62,17.63,46900.0,13.2619,13.2769,13.2619,13.2694,46900.0
2014-02-25 15:35:00,17.64,17.65,17.64,17.64,57000.0,13.2769,13.2844,13.2769,13.2769,57000.0
2014-02-25 15:40:00,17.64,17.65,17.63,17.63,74400.0,13.2769,13.2844,13.2694,13.2694,74400.0
2014-02-25 15:45:00,17.63,17.64,17.62,17.64,174100.0,13.2694,13.2769,13.2619,13.2769,174100.0
2014-02-25 15:50:00,17.64,17.64,17.6,17.62,226600.0,13.2769,13.2769,13.2468,13.2619,226600.0
2014-02-25 15:55:00,17.61,17.64,17.61,17.63,436300.0,13.2543,13.2769,13.2543,13.2694,436300.0
2014-02-26 09:30:00,17.64,17.74,17.62,17.73,233000.0,13.2769,13.3522,13.2619,13.3446,233000.0
2014-02-26 09:35:00,17.73,17.75,17.72,17.73,221500.0,13.3446,13.3597,13.3371,13.3446,221500.0
2014-02-26 09:40:00,17.73,17.75,17.72,17.72,130400.0,13.3446,13.3597,13.3371,13.3371,130400.0
2014-02-26 09:45:00,17.72,17.73,17.72,17.73,16100.0,13.3371,13.3446,13.3371,13.3446,16100.0
2014-02-26 09:50:00,17.73,17.73,17.71,17.71,61500.0,13.3446,13.3446,13.3296,13.3296,61500.0
2014-02-26 09:55:00,17.71,17.72,17.71,17.71,22100.0,13.3296,13.3371,13.3296,13.3296,22100.0
2014-02-26 10:00:00,17.71,17.77,17.71,17.76,235400.0,13.3296,13.3748,13.3296,13.3672,235400.0
2014-02-26 10:05:00,17.77,17.82,17.76,17.82,334300.0,13.3748,13.4124,13.3672,13.4124,334300.0
2014-02-26 10:10:00,17.82,17.82,17.79,17.8,339300.0,13.4124,13.4124,13.3898,13.3973,339300.0
2014-02-26 10:15:00,17.8,17.82,17.78,17.8,361000.0,13.3973,13.4124,13.3823,13.3973,361000.0
2014-02-26 10:20:00,17.81,17.84,17.81,17.83,399300.0,13.4049,13.4274,13.4049,13.4199,399300.0
2014-02-26 10:25:00,17.83,17.86,17.82,17.85,365600.0,13.4199,13.4425,13.4124,13.435,365600.0
2014-02-26 10:30:00,17.85,17.86,17.85,17.86,106500.0,13.435,13.4425,13.435,13.4425,106500.0
2014-02-26 10:35:00,17.86,17.87,17.85,17.87,253700.0,13.4425,13.45,13.435,13.45,253700.0
2014-02-26 10:40:00,17.87,17.87,17.86,17.87,190900.0,13.45,13.45,13.4425,13.45,190900.0
2014-02-26 10:45:00,17.86,17.87,17.86,17.87,44800.0,13.4425,13.45,13.4425,13.45,44800.0
2014-02-26 10:50:00,17.86,17.87,17.85,17.86,221600.0,13.4425,13.45,13.435,13.4425,221600.0
2014-02-26 10:55:00,17.85,17.86,17.84,17.85,179700.0,13.435,13.4425,13.4274,13.435,179700.0
2014-02-26 11:00:00,17.85,17.85,17.84,17.84,28000.0,13.435,13.435,13.4274,13.4274,28000.0
2014-02-26 11:05:00,17.84,17.86,17.84,17.85,70600.0,13.4274,13.4425,13.4274,13.435,70600.0
2014-02-26 11:10:00,17.85,17.86,17.85,17.85,16000.0,13.435,13.4425,13.435,13.435,16000.0
2014-02-26 11:15:00,17.86,17.86,17.83,17.86,220600.0,13.4425,13.4425,13.4199,13.4425,220600.0
2014-02-26 11:20:00,17.86,17.86,17.85,17.86,28800.0,13.4425,13.4425,13.435,13.4425,28800.0
2014-02-26 11:25:00,17.85,17.87,17.85,17.86,86800.0,13.435,13.45,13.435,13.4425,86800.0
2014-02-26 11:30:00,17.86,17.87,17.86,17.87,23700.0,13.4425,13.45,13.4425,13.45,23700.0
2014-02-26 11:35:00,17.86,17.87,17.84,17.84,251400.0,13.4425,13.45,13.4274,13.4274,251400.0
2014-02-26 11:40:00,17.84,17.86,17.84,17.85,149500.0,13.4274,13.4425,13.4274,13.435,149500.0
2014-02-26 11:45:00,17.85,17.85,17.82,17.83,310300.0,13.435,13.435,13.4124,13.4199,310300.0
2014-02-26 11:50:00,17.84,17.84,17.83,17.84,3600.0,13.4274,13.4274,13.4199,13.4274,3600.0
2014-02-26 11:55:00,17.83,17.84,17.83,17.84,12000.0,13.4199,13.4274,13.4199,13.4274,12000.0
2014-02-26 12:00:00,17.84,17.84,17.81,17.82,146100.0,13.4274,13.4274,13.4049,13.4124,146100.0
2014-02-26 12:05:00,17.82,17.82,17.82,17.82,39700.0,13.4124,13.4124,13.4124,13.4124,39700.0
2014-02-26 12:10:00,17.82,17.83,17.82,17.82,13200.0,13.4124,13.4199,13.4124,13.4124,13200.0
2014-02-26 12:15:00,17.82,17.83,17.82,17.82,57900.0,13.4124,13.4199,13.4124,13.4124,57900.0
2014-02-26 12:20:00,17.82,17.83,17.82,17.82,31800.0,13.4124,13.4199,13.4124,13.4124,31800.0
2014-02-26 12:25:00,17.83,17.83,17.82,17.83,17000.0,13.4199,13.4199,13.4124,13.4199,17000.0
2014-02-26 12:30:00,17.82,17.83,17.82,17.82,48700.0,13.4124,13.4199,13.4124,13.4124,48700.0
2014-02-26 12:35:00,17.82,17.84,17.82,17.84,47500.0,13.4124,13.4274,13.4124,13.4274,47500.0
2014-02-26 12:40:00,17.84,17.84,17.82,17.83,67300.0,13.4274,13.4274,13.4124,13.4199,67300.0
2014-02-26 12:45:00,17.83,17.83,17.82,17.83,56200.0,13.4199,13.4199,13.4124,13.4199,56200.0
2014-02-26 12:50:00,17.83,17.83,17.82,17.83,10600.0,13.4199,13.4199,13.4124,13.4199,10600.0
2014-02-26 12:55:00,17.83,17.84,17.82,17.84,37100.0,13.4199,13.4274,13.4124,13.4274,37100.0
2014-02-26 13:00:00,17.84,17.84,17.81,17.82,265800.0,13.4274,13.4274,13.4049,13.4124,265800.0
2014-02-26 13:05:00,17.82,17.83,17.82,17.82,32200.0,13.4124,13.4199,13.4124,13.4124,32200.0
2014-02-26 13:10:00,17.82,17.82,17.81,17.81,101200.0,13.4124,13.4124,13.4049,13.4049,101200.0
2014-02-26 13:15:00,17.81,17.82,17.81,17.81,2600.0,13.4049,13.4124,13.4049,13.4049,2600.0
2014-02-26 13:20:00,17.82,17.82,17.81,17.82,12700.0,13.4124,13.4124,13.4049,13.4124,12700.0
2014-02-26 13:25:00,17.82,17.82,17.81,17.81,20200.0,13.4124,13.4124,13.4049,13.4049,20200.0
2014-02-26 13:30:00,17.82,17.82,17.8,17.8,98500.0,13.4124,13.4124,13.3973,13.3973,98500.0
2014-02-26 13:35:00,17.8,17.81,17.8,17.8,13400.0,13.3973,13.4049,13.3973,13.3973,13400.0
2014-02-26 13:40:00,17.8,17.82,17.8,17.82,181900.0,13.3973,13.4124,13.3973,13.4124,181900.0
2014-02-26 13:45:00,17.82,17.82,17.8,17.8,34500.0,13.4124,13.4124,13.3973,13.3973,34500.0
2014-02-26 13:50:00,17.81,17.81,17.8,17.8,43400.0,13.4049,13.4049,13.3973,13.3973,43400.0
2014-02-26 13:55:00,17.8,17.8,17.77,17.78,41000.0,13.3973,13.3973,13.3748,13.3823,41000.0
2014-02-26 14:00:00,17.78,17.79,17.78,17.78,108600.0,13.3823,13.3898,13.3823,13.3823,108600.0
2014-02-26 14:05:00,17.78,17.78,17.75,17.76,196000.0,13.3823,13.3823,13.3597,13.3672,196000.0
2014-02-26 14:10:00,17.76,17.77,17.76,17.76,59800.0,13.3672,13.3748,13.3672,13.3672,59800.0
2014-02-26 14:15:00,17.76,17.77,17.76,17.76,42400.0,13.3672,13.3748,13.3672,13.3672,42400.0
2014-02-26 14:20:00,17.76,17.77,17.76,17.76,52800.0,13.3672,13.3748,13.3672,13.3672,52800.0
2014-02-26 14:25:00,17.76,17.77,17.76,17.77,168400.0,13.3672,13.3748,13.3672,13.3748,168400.0
2014-02-26 14:30:00,17.77,17.79,17.76,17.79,97100.0,13.3748,13.3898,13.3672,13.3898,97100.0
2014-02-26 14:35:00,17.79,17.79,17.76,17.76,147600.0,13.3898,13.3898,13.3672,13.3672,147600.0
2014-02-26 14:40:00,17.77,17.79,17.77,17.79,31800.0,13.3748,13.3898,13.3748,13.3898,31800.0
2014-02-26 14:45:00,17.79,17.79,17.77,17.77,63100.0,13.3898,13.3898,13.3748,13.3748,63100.0
2014-02-26 14:50:00,17.77,17.79,17.77,17.77,32000.0,13.3748,13.3898,13.3748,13.3748,32000.0
2014-02-26 14:55:00,17.77,17.79,17.77,17.79,37400.0,13.3748,13.3898,13.3748,13.3898,37400.0
2014-02-26 15:00:00,17.79,17.79,17.78,17.79,41700.0,13.3898,13.3898,13.3823,13.3898,41700.0
2014-02-26 15:05:00,17.79,17.81,17.78,17.8,140500.0,13.3898,13.4049,13.3823,13.3973,140500.0
2014-02-26 15:10:00,17.8,17.81,17.79,17.8,105500.0,13.3973,13.4049,13.3898,13.3973,105500.0
2014-02-26 15:15:00,17.79,17.82,17.79,17.8,109600.0,13.3898,13.4124,13.3898,13.3973,109600.0
2014-02-26 15:20:00,17.8,17.8,17.77,17.79,53900.0,13.3973,13.3973,13.3748,13.3898,53900.0
2014-02-26 15:25:00,17.78,17.79,17.76,17.77,72400.0,13.3823,13.3898,13.3672,13.3748,72400.0
2014-02-26 15:30:00,17.77,17.79,17.77,17.79,77700.0,13.3748,13.3898,13.3748,13.3898,77700.0
2014-02-26 15:35:00,17.79,17.79,17.78,17.79,31900.0,13.3898,13.3898,13.3823,13.3898,31900.0
2014-02-26 15:40:00,17.79,17.81,17.78,17.8,70300.0,13.3898,13.4049,13.3823,13.3973,70300.0
2014-02-26 15:45:00,17.8,17.8,17.78,17.8,232400.0,13.3973,13.3973,13.3823,13.3973,232400.0
2014-02-26 15:50:00,17.8,17.85,17.8,17.84,327300.0,13.3973,13.435,13.3973,13.4274,327300.0
2014-02-26 15:55:00,17.84,17.84,17.83,17.83,284800.0,13.4274,13.4274,13.4199,13.4199,284800.0
2014-02-27 09:30:00,17.81,17.9,17.81,17.88,146500.0,13.4049,13.4726,13.4049,13.4575,146500.0
2014-02-27 09:35:00,17.88,17.9,17.87,17.88,66600.0,13.4575,13.4726,13.45,13.4575,66600.0
2014-02-27 09:40:00,17.88,17.91,17.86,17.86,269100.0,13.4575,13.4801,13.4425,13.4425,269100.0
2014-02-27 09:45:00,17.86,17.88,17.85,17.86,31800.0,13.4425,13.4575,13.435,13.4425,31800.0
2014-02-27 09:50:00,17.87,17.87,17.85,17.86,68900.0,13.45,13.45,13.435,13.4425,68900.0
2014-02-27 09:55:00,17.87,17.88,17.85,17.88,30500.0,13.45,13.4575,13.435,13.4575,30500.0
2014-02-27 10:00:00,17.88,17.9,17.84,17.84,155500.0,13.4575,13.4726,13.4274,13.4274,155500.0
2014-02-27 10:05:00,17.84,17.85,17.81,17.84,83800.0,13.4274,13.435,13.4049,13.4274,83800.0
2014-02-27 10:10:00,17.84,17.84,17.8,17.82,54600.0,13.4274,13.4274,13.3973,13.4124,54600.0
2014-02-27 10:15:00,17.82,17.84,17.81,17.82,84100.0,13.4124,13.4274,13.4049,13.4124,84100.0
2014-02-27 10:20:00,17.82,17.83,17.8,17.82,159400.0,13.4124,13.4199,13.3973,13.4124,159400.0
2014-02-27 10:25:00,17.82,17.83,17.82,17.82,47900.0,13.4124,13.4199,13.4124,13.4124,47900.0
2014-02-27 10:30:00,17.82,17.83,17.82,17.83,45500.0,13.4124,13.4199,13.4124,13.4199,45500.0
2014-02-27 10:35:00,17.82,17.84,17.82,17.82,95600.0,13.4124,13.4274,13.4124,13.4124,95600.0
2014-02-27 10:40:00,17.82,17.82,17.79,17.8,97300.0,13.4124,13.4124,13.3898,13.3973,97300.0
2014-02-27 10:45:00,17.8,17.82,17.8,17.8,57400.0,13.3973,13.4124,13.3973,13.3973,57400.0
2014-02-27 10:50:00,17.81,17.85,17.81,17.82,42700.0,13.4049,13.435,13.4049,13.4124,42700.0
2014-02-27 10:55:00,17.83,17.85,17.82,17.85,15100.0,13.4199,13.435,13.4124,13.435,15100.0
2014-02-27 11:00:00,17.85,17.87,17.84,17.87,34400.0,13.435,13.45,13.4274,13.45,34400.0
2014-02-27 11:05:00,17.87,17.88,17.86,17.87,60500.0,13.45,13.4575,13.4425,13.45,60500.0
2014-02-27 11:10:00,17.87,17.88,17.86,17.88,22100.0,13.45,13.4575,13.4425,13.4575,22100.0
2014-02-27 11:15:00,17.87,17.88,17.87,17.87,21100.0,13.45,13.4575,13.45,13.45,21100.0
2014-02-27 11:20:00,17.88,17.88,17.87,17.88,11800.0,13.4575,13.4575,13.45,13.4575,11800.0
2014-02-27 11:25:00,17.88,17.88,17.87,17.88,8800.0,13.4575,13.4575,13.45,13.4575,8800.0
2014-02-27 11:30:00,17.88,17.88,17.85,17.86,43500.0,13.4575,13.4575,13.435,13.4425,43500.0
2014-02-27 11:35:00,17.86,17.86,17.85,17.86,16100.0,13.4425,13.4425,13.435,13.4425,16100.0
2014-02-27 11:40:00,17.86,17.86,17.85,17.86,11500.0,13.4425,13.4425,13.435,13.4425,11500.0
2014-02-27 11:45:00,17.86,17.86,17.84,17.84,24700.0,13.4425,13.4425,13.4274,13.4274,24700.0
2014-02-27 11:50:00,17.85,17.85,17.83,17.83,18800.0,13.435,13.435,13.4199,13.4199,18800.0
2014-02-27 11:55:00,17.84,17.85,17.83,17.84,60900.0,13.4274,13.435,13.4199,13.4274,60900.0
2014-02-27 12:00:00,17.84,17.85,17.84,17.85,29100.0,13.4274,13.435,13.4274,13.435,29100.0
2014-02-27 12:05:00,17.85,17.85,17.83,17.84,24600.0,13.435,13.435,13.4199,13.4274,24600.0
2014-02-27 12:10:00,17.84,17.85,17.83,17.85,35100.0,13.4274,13.435,13.4199,13.435,35100.0
2014-02-27 12:15:00,17.85,17.85,17.84,17.85,13300.0,13.435,13.435,13.4274,13.435,13300.0
2014-02-27 12:20:00,17.85,17.85,17.84,17.85,8200.0,13.435,13.435,13.4274,13.435,8200.0
2014-02-27 12:25:00,17.85,17.85,17.84,17.85,29600.0,13.435,13.435,13.4274,13.435,29600.0
2014-02-27 12:30:00,17.85,17.86,17.84,17.86,52600.0,13.435,13.4425,13.4274,13.4425,52600.0
2014-02-27 12:35:00,17.86,17.86,17.85,17.86,46300.0,13.4425,13.4425,13.435,13.4425,46300.0
2014-02-27 12:40:00,17.86,17.86,17.85,17.86,13500.0,13.4425,13.4425,13.435,13.4425,13500.0
2014-02-27 12:45:00,17.86,17.86,17.85,17.86,13300.0,13.4425,13.4425,13.435,13.4425,13300.0
2014-02-27 12:50:00,17.85,17.87,17.85,17.87,18800.0,13.435,13.45,13.435,13.45,18800.0
2014-02-27 12:55:00,17.87,17.87,17.86,17.87,7100.0,13.45,13.45,13.4425,13.45,7100.0
2014-02-27 13:00:00,17.87,17.87,17.86,17.87,4300.0,13.45,13.45,13.4425,13.45,4300.0
2014-02-27 13:05:00,17.87,17.87,17.85,17.85,55400.0,13.45,13.45,13.435,13.435,55400.0
2014-02-27 13:10:00,17.86,17.87,17.85,17.87,42300.0,13.4425,13.45,13.435,13.45,42300.0
2014-02-27 13:15:00,17.87,17.87,17.86,17.86,5500.0,13.45,13.45,13.4425,13.4425,5500.0
2014-02-27 13:20:00,17.87,17.89,17.86,17.89,76200.0,13.45,13.4651,13.4425,13.4651,76200.0
2014-02-27 13:25:00,17.89,17.9,17.89,17.89,15400.0,13.4651,13.4726,13.4651,13.4651,15400.0
2014-02-27 13:30:00,17.9,17.91,17.89,17.91,85900.0,13.4726,13.4801,13.4651,13.4801,85900.0
2014-02-27 13:35:00,17.91,17.93,17.9,17.91,207800.0,13.4801,13.4952,13.4726,13.4801,207800.0
2014-02-27 13:40:00,17.91,17.92,17.91,17.91,12300.0,13.4801,13.4877,13.4801,13.4801,12300.0
2014-02-27 13:45:00,17.92,17.92,17.91,17.92,38700.0,13.4877,13.4877,13.4801,13.4877,38700.0
2014-02-27 13:50:00,17.91,17.94,17.91,17.94,65200.0,13.4801,13.5027,13.4801,13.5027,65200.0
2014-02-27 13:55:00,17.93,17.95,17.93,17.94,212800.0,13.4952,13.5102,13.4952,13.5027,212800.0
2014-02-27 14:00:00,17.94,17.94,17.93,17.93,8700.0,13.5027,13.5027,13.4952,13.4952,8700.0
2014-02-27 14:05:00,17.94,17.95,17.93,17.95,216100.0,13.5027,13.5102,13.4952,13.5102,216100.0
2014-02-27 14:10:00,17.95,17.95,17.94,17.95,42200.0,13.5102,13.5102,13.5027,13.5102,42200.0
2014-02-27 14:15:00,17.95,17.96,17.94,17.96,213800.0,13.5102,13.5178,13.5027,13.5178,213800.0
2014-02-27 14:20:00,17.96,17.96,17.95,17.96,139400.0,13.5178,13.5178,13.5102,13.5178,139400.0
2014-02-27 14:25:00,17.96,17.96,17.94,17.96,560000.0,13.5178,13.5178,13.5027,13.5178,560000.0
2014-02-27 14:30:00,17.96,17.97,17.95,17.97,113100.0,13.5178,13.5253,13.5102,13.5253,113100.0
2014-02-27 14:35:00,17.97,17.97,17.96,17.96,53600.0,13.5253,13.5253,13.5178,13.5178,53600.0
2014-02-27 14:40:00,17.96,17.96,17.95,17.96,101200.0,13.5178,13.5178,13.5102,13.5178,101200.0
2014-02-27 14:45:00,17.96,17.97,17.95,17.97,47300.0,13.5178,13.5253,13.5102,13.5253,47300.0
2014-02-27 14:50:00,17.97,17.99,17.96,17.99,375100.0,13.5253,13.5403,13.5178,13.5403,375100.0
2014-02-27 14:55:00,17.98,18.0,17.96,18.0,632200.0,13.5328,13.5479,13.5178,13.5479,632200.0
2014-02-27 15:00:00,18.0,18.0,17.98,18.0,164100.0,13.5479,13.5479,13.5328,13.5479,164100.0
2014-02-27 15:05:00,18.0,18.0,17.99,18.0,283800.0,13.5479,13.5479,13.5403,13.5479,283800.0
2014-02-27 15:10:00,18.0,18.01,18.0,18.0,158500.0,13.5479,13.5554,13.5479,13.5479,158500.0
2014-02-27 15:15:00,18.0,18.01,17.99,18.0,235100.0,13.5479,13.5554,13.5403,13.5479,235100.0
2014-02-27 15:20:00,18.0,18.01,17.99,18.01,178800.0,13.5479,13.5554,13.5403,13.5554,178800.0
2014-02-27 15:25:00,18.01,18.01,18.0,18.01,65900.0,13.5554,13.5554,13.5479,13.5554,65900.0
2014-02-27 15:30:00,18.01,18.01,18.0,18.0,153500.0,13.5554,13.5554,13.5479,13.5479,153500.0
2014-02-27 15:35:00,18.0,18.01,17.97,17.98,286300.0,13.5479,13.5554,13.5253,13.5328,286300.0
2014-02-27 15:40:00,17.98,17.99,17.97,17.98,207000.0,13.5328,13.5403,13.5253,13.5328,207000.0
2014-02-27 15:45:00,17.99,18.0,17.97,17.97,218300.0,13.5403,13.5479,13.5253,13.5253,218300.0
2014-02-27 15:50:00,17.98,17.98,17.96,17.98,95000.0,13.5328,13.5328,13.5178,13.5328,95000.0
2014-02-27 15:55:00,17.98,18.01,17.97,18.01,495100.0,13.5328,13.5554,13.5253,13.5554,495100.0
2014-02-28 09:30:00,18.02,18.04,18.02,18.03,193300.0,13.5629,13.578,13.5629,13.5704,193300.0
2014-02-28 09:35:00,18.03,18.05,18.02,18.05,365500.0,13.5704,13.5855,13.5629,13.5855,365500.0
2014-02-28 09:40:00,18.05,18.11,18.05,18.09,497500.0,13.5855,13.6307,13.5855,13.6156,497500.0
2014-02-28 09:45:00,18.09,18.09,18.06,18.07,69700.0,13.6156,13.6156,13.593,13.6006,69700.0
2014-02-28 09:50:00,18.08,18.09,18.07,18.09,30200.0,13.6081,13.6156,13.6006,13.6156,30200.0
2014-02-28 09:55:00,18.09,18.1,18.08,18.09,51400.0,13.6156,13.6231,13.6081,13.6156,51400.0
2014-02-28 10:00:00,18.09,18.1,18.05,18.07,195200.0,13.6156,13.6231,13.5855,13.6006,195200.0
2014-02-28 10:05:00,18.08,18.08,18.04,18.05,259500.0,13.6081,13.6081,13.578,13.5855,259500.0
2014-02-28 10:10:00,18.05,18.09,18.05,18.09,54800.0,13.5855,13.6156,13.5855,13.6156,54800.0
2014-02-28 10:15:00,18.09,18.09,18.07,18.08,213600.0,13.6156,13.6156,13.6006,13.6081,213600.0
2014-02-28 10:20:00,18.08,18.1,18.07,18.1,60200.0,13.6081,13.6231,13.6006,13.6231,60200.0
2014-02-28 10:25:00,18.1,18.1,18.08,18.09,79400.0,13.6231,13.6231,13.6081,13.6156,79400.0
2014-02-28 10:30:00,18.09,18.12,18.08,18.1,95700.0,13.6156,13.6382,13.6081,13.6231,95700.0
2014-02-28 10:35:00,18.1,18.1,18.08,18.08,208500.0,13.6231,13.6231,13.6081,13.6081,208500.0
2014-02-28 10:40:00,18.09,18.09,18.08,18.09,96800.0,13.6156,13.6156,13.6081,13.6156,96800.0
2014-02-28 10:45:00,18.08,18.09,18.08,18.09,40300.0,13.6081,13.6156,13.6081,13.6156,40300.0
2014-02-28 10:50:00,18.08,18.11,18.08,18.1,130500.0,13.6081,13.6307,13.6081,13.6231,130500.0
2014-02-28 10:55:00,18.1,18.12,18.09,18.12,166600.0,13.6231,13.6382,13.6156,13.6382,166600.0
2014-02-28 11:00:00,18.12,18.12,18.08,18.08,199000.0,13.6382,13.6382,13.6081,13.6081,199000.0
2014-02-28 11:05:00,18.08,18.1,18.08,18.1,135600.0,13.6081,13.6231,13.6081,13.6231,135600.0
2014-02-28 11:10:00,18.1,18.11,18.09,18.11,137900.0,13.6231,13.6307,13.6156,13.6307,137900.0
2014-02-28 11:15:00,18.11,18.12,18.09,18.1,316200.0,13.6307,13.6382,13.6156,13.6231,316200.0
2014-02-28 11:20:00,18.1,18.1,18.09,18.09,13200.0,13.6231,13.6231,13.6156,13.6156,13200.0
2014-02-28 11:25:00,18.09,18.11,18.08,18.08,159400.0,13.6156,13.6307,13.6081,13.6081,159400.0
2014-02-28 11:30:00,18.08,18.1,18.08,18.09,46600.0,13.6081,13.6231,13.6081,13.6156,46600.0
2014-02-28 11:35:00,18.1,18.11,18.1,18.1,26500.0,13.6231,13.6307,13.6231,13.6231,26500.0
2014-02-28 11:40:00,18.11,18.11,18.09,18.09,44200.0,13.6307,13.6307,13.6156,13.6156,44200.0
2014-02-28 11:45:00,18.1,18.1,18.09,18.1,104400.0,13.6231,13.6231,13.6156,13.6231,104400.0
2014-02-28 11:50:00,18.09,18.11,18.08,18.1,89400.0,13.6156,13.6307,13.6081,13.6231,89400.0
2014-02-28 11:55:00,18.1,18.11,18.09,18.1,41500.0,13.6231,13.6307,13.6156,13.6231,41500.0
2014-02-28 12:00:00,18.1,18.1,18.09,18.1,19900.0,13.6231,13.6231,13.6156,13.6231,19900.0
2014-02-28 12:05:00,18.09,18.1,18.08,18.1,93300.0,13.6156,13.6231,13.6081,13.6231,93300.0
2014-02-28 12:10:00,18.1,18.1,18.09,18.1,20200.0,13.6231,13.6231,13.6156,13.6231,20200.0
2014-02-28 12:15:00,18.1,18.1,18.09,18.1,81800.0,13.6231,13.6231,13.6156,13.6231,81800.0
2014-02-28 12:20:00,18.09,18.1,18.09,18.1,29400.0,13.6156,13.6231,13.6156,13.6231,29400.0
2014-02-28 12:25:00,18.1,18.11,18.09,18.11,40000.0,13.6231,13.6307,13.6156,13.6307,40000.0
2014-02-28 12:30:00,18.11,18.11,18.1,18.11,35600.0,13.6307,13.6307,13.6231,13.6307,35600.0
2014-02-28 12:35:00,18.11,18.11,18.1,18.11,26900.0,13.6307,13.6307,13.6231,13.6307,26900.0
2014-02-28 12:40:00,18.11,18.11,18.09,18.1,123900.0,13.6307,13.6307,13.6156,13.6231,123900.0
2014-02-28 12:45:00,18.1,18.11,18.09,18.11,182800.0,13.6231,13.6307,13.6156,13.6307,182800.0
2014-02-28 12:50:00,18.1,18.12,18.1,18.12,38400.0,13.6231,13.6382,13.6231,13.6382,38400.0
2014-02-28 12:55:00,18.12,18.12,18.1,18.11,95700.0,13.6382,13.6382,13.6231,13.6307,95700.0
2014-02-28 13:00:00,18.11,18.11,18.1,18.11,11700.0,13.6307,13.6307,13.6231,13.6307,11700.0
2014-02-28 13:05:00,18.11,18.12,18.1,18.12,50300.0,13.6307,13.6382,13.6231,13.6382,50300.0
2014-02-28 13:10:00,18.12,18.13,18.12,18.12,68700.0,13.6382,13.6457,13.6382,13.6382,68700.0
2014-02-28 13:15:00,18.13,18.14,18.12,18.14,78900.0,13.6457,13.6532,13.6382,13.6532,78900.0
2014-02-28 13:20:00,18.14,18.14,18.13,18.14,37900.0,13.6532,13.6532,13.6457,13.6532,37900.0
2014-02-28 13:25:00,18.13,18.15,18.12,18.13,371600.0,13.6457,13.6608,13.6382,13.6457,371600.0
2014-02-28 13:30:00,18.14,18.14,18.13,18.14,27700.0,13.6532,13.6532,13.6457,13.6532,27700.0
2014-02-28 13:35:00,18.14,18.14,18.12,18.12,123600.0,13.6532,13.6532,13.6382,13.6382,123600.0
2014-02-28 13:40:00,18.13,18.14,18.13,18.14,63400.0,13.6457,13.6532,13.6457,13.6532,63400.0
2014-02-28 13:45:00,18.14,18.14,18.1,18.12,124500.0,13.6532,13.6532,13.6231,13.6382,124500.0
2014-02-28 13:50:00,18.12,18.12,18.1,18.1,110500.0,13.6382,13.6382,13.6231,13.6231,110500.0
2014-02-28 13:55:00,18.1,18.11,18.08,18.08,75600.0,13.6231,13.6307,13.6081,13.6081,75600.0
2014-02-28 14:00:00,18.08,18.12,18.06,18.1,355900.0,13.6081,13.6382,13.593,13.6231,355900.0
2014-02-28 14:05:00,18.1,18.11,18.09,18.11,105800.0,13.6231,13.6307,13.6156,13.6307,105800.0
2014-02-28 14:10:00,18.1,18.13,18.1,18.12,71100.0,13.6231,13.6457,13.6231,13.6382,71100.0
2014-02-28 14:15:00,18.12,18.13,18.11,18.13,30200.0,13.6382,13.6457,13.6307,13.6457,30200.0
2014-02-28 14:20:00,18.13,18.14,18.13,18.14,34000.0,13.6457,13.6532,13.6457,13.6532,34000.0
2014-02-28 14:25:00,18.13,18.14,18.11,18.14,112800.0,13.6457,13.6532,13.6307,13.6532,112800.0
2014-02-28 14:30:00,18.14,18.14,18.12,18.13,53000.0,13.6532,13.6532,13.6382,13.6457,53000.0
2014-02-28 14:35:00,18.13,18.13,18.07,18.07,200000.0,13.6457,13.6457,13.6006,13.6006,200000.0
2014-02-28 14:40:00,18.08,18.1,18.07,18.08,402700.0,13.6081,13.6231,13.6006,13.6081,402700.0
2014-02-28 14:45:00,18.07,18.08,18.06,18.07,55000.0,13.6006,13.6081,13.593,13.6006,55000.0
2014-02-28 14:50:00,18.07,18.07,18.05,18.07,71800.0,13.6006,13.6006,13.5855,13.6006,71800.0
2014-02-28 14:55:00,18.07,18.07,18.05,18.06,140000.0,13.6006,13.6006,13.5855,13.593,140000.0
2014-02-28 15:00:00,18.05,18.06,18.01,18.03,147500.0,13.5855,13.593,13.5554,13.5704,147500.0
2014-02-28 15:05:00,18.03,18.03,18.01,18.02,322200.0,13.5704,13.5704,13.5554,13.5629,322200.0
2014-02-28 15:10:00,18.02,18.03,17.98,18.0,199700.0,13.5629,13.5704,13.5328,13.5479,199700.0
2014-02-28 15:15:00,18.0,18.02,18.0,18.02,160300.0,13.5479,13.5629,13.5479,13.5629,160300.0
2014-02-28 15:20:00,18.01,18.03,18.0,18.02,124600.0,13.5554,13.5704,13.5479,13.5629,124600.0
2014-02-28 15:25:00,18.03,18.03,18.01,18.02,132200.0,13.5704,13.5704,13.5554,13.5629,132200.0
2014-02-28 15:30:00,18.03,18.06,18.03,18.05,223000.0,13.5704,13.593,13.5704,13.5855,223000.0
2014-02-28 15:35:00,18.05,18.05,18.03,18.04,47700.0,13.5855,13.5855,13.5704,13.578,47700.0
2014-02-28 15:40:00,18.04,18.07,18.04,18.06,223400.0,13.578,13.6006,13.578,13.593,223400.0
2014-02-28 15:45:00,18.07,18.07,18.05,18.05,106100.0,13.6006,13.6006,13.5855,13.5855,106100.0
2014-02-28 15:50:00,18.05,18.08,18.05,18.06,536200.0,13.5855,13.6081,13.5855,13.593,536200.0
2014-02-28 15:55:00,18.06,18.08,18.05,18.08,620400.0,13.593,13.6081,13.5855,13.6081,620400.0
2014-03-03 09:30:00,17.86,17.89,17.77,17.82,462600.0,13.4425,13.4651,13.3748,13.4124,462600.0
2014-03-03 09:35:00,17.82,17.91,17.8,17.91,1237600.0,13.4124,13.4801,13.3973,13.4801,1237600.0
2014-03-03 09:40:00,17.91,17.93,17.9,17.91,145700.0,13.4801,13.4952,13.4726,13.4801,145700.0
2014-03-03 09:45:00,17.91,17.95,17.9,17.94,466900.0,13.4801,13.5102,13.4726,13.5027,466900.0
2014-03-03 09:50:00,17.94,17.95,17.93,17.95,231700.0,13.5027,13.5102,13.4952,13.5102,231700.0
2014-03-03 09:55:00,17.94,17.95,17.89,17.9,511700.0,13.5027,13.5102,13.4651,13.4726,511700.0
2014-03-03 10:00:00,17.9,17.95,17.89,17.93,153700.0,13.4726,13.5102,13.4651,13.4952,153700.0
2014-03-03 10:05:00,17.93,17.95,17.92,17.94,331200.0,13.4952,13.5102,13.4877,13.5027,331200.0
2014-03-03 10:10:00,17.93,17.94,17.89,17.9,172200.0,13.4952,13.5027,13.4651,13.4726,172200.0
2014-03-03 10:15:00,17.9,17.92,17.89,17.91,149000.0,13.4726,13.4877,13.4651,13.4801,149000.0
2014-03-03 10:20:00,17.9,17.95,17.9,17.94,784400.0,13.4726,13.5102,13.4726,13.5027,784400.0
2014-03-03 10:25:00,17.94,17.96,17.93,17.95,168200.0,13.5027,13.5178,13.4952,13.5102,168200.0
2014-03-03 10:30:00,17.95,17.96,17.94,17.96,153000.0,13.5102,13.5178,13.5027,13.5178,153000.0
2014-03-03 10:35:00,17.96,18.01,17.95,18.01,773100.0,13.5178,13.5554,13.5102,13.5554,773100.0
2014-03-03 10:40:00,18.0,18.05,18.0,18.05,212900.0,13.5479,13.5855,13.5479,13.5855,212900.0
2014-03-03 10:45:00,18.05,18.08,18.04,18.04,702200.0,13.5855,13.6081,13.578,13.578,702200.0
2014-03-03 10:50:00,18.04,18.04,18.01,18.01,143400.0,13.578,13.578,13.5554,13.5554,143400.0
2014-03-03 10:55:00,18.02,18.06,18.01,18.05,80800.0,13.5629,13.593,13.5554,13.5855,80800.0
2014-03-03 11:00:00,18.05,18.06,18.02,18.02,108900.0,13.5855,13.593,13.5629,13.5629,108900.0
2014-03-03 11:05:00,18.02,18.03,17.95,17.96,108100.0,13.5629,13.5704,13.5102,13.5178,108100.0
2014-03-03 11:10:00,17.97,17.98,17.96,17.97,50800.0,13.5253,13.5328,13.5178,13.5253,50800.0
2014-03-03 11:15:00,17.98,17.98,17.95,17.96,157600.0,13.5328,13.5328,13.5102,13.5178,157600.0
2014-03-03 11:20:00,17.97,18.0,17.96,18.0,72300.0,13.5253,13.5479,13.5178,13.5479,72300.0
2014-03-03 11:25:00,18.0,18.02,17.99,17.99,103500.0,13.5479,13.5629,13.5403,13.5403,103500.0
2014-03-03 11:30:00,17.98,17.99,17.96,17.97,63600.0,13.5328,13.5403,13.5178,13.5253,63600.0
2014-03-03 11:35:00,17.97,17.98,17.95,17.95,54100.0,13.5253,13.5328,13.5102,13.5102,54100.0
2014-03-03 11:40:00,17.96,17.97,17.95,17.95,105500.0,13.5178,13.5253,13.5102,13.5102,105500.0
2014-03-03 11:45:00,17.96,17.96,17.95,17.96,198100.0,13.5178,13.5178,13.5102,13.5178,198100.0
2014-03-03 11:50:00,17.96,17.97,17.95,17.97,27500.0,13.5178,13.5253,13.5102,13.5253,27500.0
2014-03-03 11:55:00,17.97,17.97,17.94,17.95,305300.0,13.5253,13.5253,13.5027,13.5102,305300.0
2014-03-03 12:00:00,17.95,17.96,17.93,17.94,605200.0,13.5102,13.5178,13.4952,13.5027,605200.0
2014-03-03 12:05:00,17.94,17.95,17.94,17.94,40100.0,13.5027,13.5102,13.5027,13.5027,40100.0
2014-03-03 12:10:00,17.95,17.97,17.94,17.96,438400.0,13.5102,13.5253,13.5027,13.5178,438400.0
2014-03-03 12:15:00,17.96,17.98,17.96,17.96,133500.0,13.5178,13.5328,13.5178,13.5178,133500.0
2014-03-03 12:20:00,17.97,17.98,17.96,17.97,145800.0,13.5253,13.5328,13.5178,13.5253,145800.0
2014-03-03 12:25:00,17.98,17.99,17.98,17.98,70400.0,13.5328,13.5403,13.5328,13.5328,70400.0
2014-03-03 12:30:00,17.98,17.99,17.96,17.96,148200.0,13.5328,13.5403,13.5178,13.5178,148200.0
2014-03-03 12:35:00,17.96,17.98,17.96,17.96,202500.0,13.5178,13.5328,13.5178,13.5178,202500.0
2014-03-03 12:40:00,17.96,17.99,17.96,17.96,183700.0,13.5178,13.5403,13.5178,13.5178,183700.0
2014-03-03 12:45:00,17.96,17.96,17.95,17.95,86700.0,13.5178,13.5178,13.5102,13.5102,86700.0
2014-03-03 12:50:00,17.95,17.97,17.95,17.97,68400.0,13.5102,13.5253,13.5102,13.5253,68400.0
2014-03-03 12:55:00,17.97,17.97,17.95,17.96,78800.0,13.5253,13.5253,13.5102,13.5178,78800.0
2014-03-03 13:00:00,17.96,17.99,17.96,17.99,95200.0,13.5178,13.5403,13.5178,13.5403,95200.0
2014-03-03 13:05:00,17.99,17.99,17.98,17.99,51300.0,13.5403,13.5403,13.5328,13.5403,51300.0
2014-03-03 13:10:00,17.99,18.0,17.96,17.98,140500.0,13.5403,13.5479,13.5178,13.5328,140500.0
2014-03-03 13:15:00,17.98,17.99,17.98,17.99,49300.0,13.5328,13.5403,13.5328,13.5403,49300.0
2014-03-03 13:20:00,17.99,18.0,17.98,18.0,141200.0,13.5403,13.5479,13.5328,13.5479,141200.0
2014-03-03 13:25:00,18.0,18.0,17.99,18.0,161100.0,13.5479,13.5479,13.5403,13.5479,161100.0
2014-03-03 13:30:00,18.0,18.0,17.98,17.98,117000.0,13.5479,13.5479,13.5328,13.5328,117000.0
2014-03-03 13:35:00,17.99,18.0,17.98,18.0,87500.0,13.5403,13.5479,13.5328,13.5479,87500.0
2014-03-03 13:40:00,17.99,18.0,17.99,17.99,37600.0,13.5403,13.5479,13.5403,13.5403,37600.0
2014-03-03 13:45:00,18.0,18.02,17.99,18.02,75800.0,13.5479,13.5629,13.5403,13.5629,75800.0
2014-03-03 13:50:00,18.02,18.03,18.01,18.03,49500.0,13.5629,13.5704,13.5554,13.5704,49500.0
2014-03-03 13:55:00,18.03,18.03,17.99,17.99,191700.0,13.5704,13.5704,13.5403,13.5403,191700.0
2014-03-03 14:00:00,18.0,18.02,18.0,18.02,337700.0,13.5479,13.5629,13.5479,13.5629,337700.0
2014-03-03 14:05:00,18.02,18.03,18.01,18.03,43000.0,13.5629,13.5704,13.5554,13.5704,43000.0
2014-03-03 14:10:00,18.03,18.05,18.03,18.04,74700.0,13.5704,13.5855,13.5704,13.578,74700.0
2014-03-03 14:15:00,18.04,18.05,18.03,18.04,189100.0,13.578,13.5855,13.5704,13.578,189100.0
2014-03-03 14:20:00,18.04,18.05,18.03,18.04,263400.0,13.578,13.5855,13.5704,13.578,263400.0
2014-03-03 14:25:00,18.04,18.04,18.01,18.02,158100.0,13.578,13.578,13.5554,13.5629,158100.0
2014-03-03 14:30:00,18.02,18.03,18.0,18.03,217300.0,13.5629,13.5704,13.5479,13.5704,217300.0
2014-03-03 14:35:00,18.03,18.03,18.02,18.03,80900.0,13.5704,13.5704,13.5629,13.5704,80900.0
2014-03-03 14:40:00,18.02,18.03,18.02,18.03,112200.0,13.5629,13.5704,13.5629,13.5704,112200.0
2014-03-03 14:45:00,18.03,18.05,18.02,18.05,193800.0,13.5704,13.5855,13.5629,13.5855,193800.0
2014-03-03 14:50:00,18.04,18.06,18.04,18.05,70400.0,13.578,13.593,13.578,13.5855,70400.0
2014-03-03 14:55:00,18.05,18.06,18.03,18.03,183600.0,13.5855,13.593,13.5704,13.5704,183600.0
2014-03-03 15:00:00,18.04,18.04,18.03,18.04,58400.0,13.578,13.578,13.5704,13.578,58400.0
2014-03-03 15:05:00,18.04,18.04,18.01,18.04,180800.0,13.578,13.578,13.5554,13.578,180800.0
2014-03-03 15:10:00,18.04,18.04,18.02,18.03,191200.0,13.578,13.578,13.5629,13.5704,191200.0
2014-03-03 15:15:00,18.03,18.06,18.03,18.06,233800.0,13.5704,13.593,13.5704,13.593,233800.0
2014-03-03 15:20:00,18.05,18.06,18.05,18.06,290200.0,13.5855,13.593,13.5855,13.593,290200.0
2014-03-03 15:25:00,18.06,18.06,18.03,18.06,518000.0,13.593,13.593,13.5704,13.593,518000.0
2014-03-03 15:30:00,18.06,18.06,18.04,18.04,205800.0,13.593,13.593,13.578,13.578,205800.0
2014-03-03 15:35:00,18.05,18.07,18.02,18.04,555500.0,13.5855,13.6006,13.5629,13.578,555500.0
2014-03-03 15:40:00,18.03,18.04,18.03,18.04,125300.0,13.5704,13.578,13.5704,13.578,125300.0
2014-03-03 15:45:00,18.04,18.06,18.03,18.04,292100.0,13.578,13.593,13.5704,13.578,292100.0
2014-03-03 15:50:00,18.04,18.05,18.03,18.05,189500.0,13.578,13.5855,13.5704,13.5855,189500.0
2014-03-03 15:55:00,18.05,18.05,18.01,18.03,691300.0,13.5855,13.5855,13.5554,13.5704,691300.0
2014-03-04 09:30:00,18.06,18.13,18.03,18.05,665000.0,13.593,13.6457,13.5704,13.5855,665000.0
2014-03-04 09:35:00,18.05,18.09,18.05,18.05,248200.0,13.5855,13.6156,13.5855,13.5855,248200.0
2014-03-04 09:40:00,18.05,18.09,18.05,18.05,327500.0,13.5855,13.6156,13.5855,13.5855,327500.0
2014-03-04 09:45:00,18.05,18.09,18.05,18.08,285700.0,13.5855,13.6156,13.5855,13.6081,285700.0
2014-03-04 09:50:00,18.08,18.12,18.08,18.08,298100.0,13.6081,13.6382,13.6081,13.6081,298100.0
2014-03-04 09:55:00,18.09,18.1,18.08,18.1,42300.0,13.6156,13.6231,13.6081,13.6231,42300.0
2014-03-04 10:00:00,18.1,18.12,18.08,18.08,59200.0,13.6231,13.6382,13.6081,13.6081,59200.0
2014-03-04 10:05:00,18.09,18.11,18.08,18.08,79200.0,13.6156,13.6307,13.6081,13.6081,79200.0
2014-03-04 10:10:00,18.08,18.09,18.07,18.09,71200.0,13.6081,13.6156,13.6006,13.6156,71200.0
2014-03-04 10:15:00,18.09,18.1,18.06,18.07,133400.0,13.6156,13.6231,13.593,13.6006,133400.0
2014-03-04 10:20:00,18.07,18.09,18.07,18.07,212500.0,13.6006,13.6156,13.6006,13.6006,212500.0
2014-03-04 10:25:00,18.07,18.08,18.07,18.07,54200.0,13.6006,13.6081,13.6006,13.6006,54200.0
2014-03-04 10:30:00,18.07,18.1,18.07,18.09,319100.0,13.6006,13.6231,13.6006,13.6156,319100.0
2014-03-04 10:35:00,18.09,18.1,18.08,18.09,382100.0,13.6156,13.6231,13.6081,13.6156,382100.0
2014-03-04 10:40:00,18.09,18.09,18.04,18.06,347600.0,13.6156,13.6156,13.578,13.593,347600.0
2014-03-04 10:45:00,18.06,18.07,18.04,18.05,61000.0,13.593,13.6006,13.578,13.5855,61000.0
2014-03-04 10:50:00,18.05,18.07,18.04,18.07,100800.0,13.5855,13.6006,13.578,13.6006,100800.0
2014-03-04 10:55:00,18.06,18.07,18.06,18.07,34600.0,13.593,13.6006,13.593,13.6006,34600.0
2014-03-04 11:00:00,18.07,18.07,18.06,18.07,35900.0,13.6006,13.6006,13.593,13.6006,35900.0
2014-03-04 11:05:00,18.07,18.09,18.06,18.07,232400.0,13.6006,13.6156,13.593,13.6006,232400.0
2014-03-04 11:10:00,18.07,18.07,18.06,18.07,24900.0,13.6006,13.6006,13.593,13.6006,24900.0
2014-03-04 11:15:00,18.07,18.07,18.06,18.06,34400.0,13.6006,13.6006,13.593,13.593,34400.0
2014-03-04 11:20:00,18.07,18.07,18.06,18.07,43400.0,13.6006,13.6006,13.593,13.6006,43400.0
2014-03-04 11:25:00,18.06,18.07,18.06,18.07,81200.0,13.593,13.6006,13.593,13.6006,81200.0
2014-03-04 11:30:00,18.07,18.07,18.06,18.07,49200.0,13.6006,13.6006,13.593,13.6006,49200.0
2014-03-04 11:35:00,18.07,18.07,18.04,18.05,104100.0,13.6006,13.6006,13.578,13.5855,104100.0
2014-03-04 11:40:00,18.04,18.07,18.04,18.06,228100.0,13.578,13.6006,13.578,13.593,228100.0
2014-03-04 11:45:00,18.07,18.07,18.06,18.06,49000.0,13.6006,13.6006,13.593,13.593,49000.0
2014-03-04 11:50:00,18.07,18.07,18.06,18.07,31800.0,13.6006,13.6006,13.593,13.6006,31800.0
2014-03-04 11:55:00,18.07,18.07,18.06,18.07,41000.0,13.6006,13.6006,13.593,13.6006,41000.0
2014-03-04 12:00:00,18.07,18.07,18.06,18.07,44700.0,13.6006,13.6006,13.593,13.6006,44700.0
2014-03-04 12:05:00,18.06,18.07,18.03,18.03,97500.0,13.593,13.6006,13.5704,13.5704,97500.0
2014-03-04 12:10:00,18.03,18.04,18.02,18.03,269700.0,13.5704,13.578,13.5629,13.5704,269700.0
2014-03-04 12:15:00,18.02,18.05,18.02,18.05,54900.0,13.5629,13.5855,13.5629,13.5855,54900.0
2014-03-04 12:20:00,18.05,18.06,18.03,18.05,104500.0,13.5855,13.593,13.5704,13.5855,104500.0
2014-03-04 12:25:00,18.05,18.06,18.05,18.05,26000.0,13.5855,13.593,13.5855,13.5855,26000.0
2014-03-04 12:30:00,18.05,18.06,18.04,18.05,115200.0,13.5855,13.593,13.578,13.5855,115200.0
2014-03-04 12:35:00,18.04,18.05,18.03,18.04,53000.0,13.578,13.5855,13.5704,13.578,53000.0
2014-03-04 12:40:00,18.03,18.04,18.02,18.03,45200.0,13.5704,13.578,13.5629,13.5704,45200.0
2014-03-04 12:45:00,18.02,18.04,18.02,18.04,84400.0,13.5629,13.578,13.5629,13.578,84400.0
2014-03-04 12:50:00,18.04,18.04,18.02,18.02,138200.0,13.578,13.578,13.5629,13.5629,138200.0
2014-03-04 12:55:00,18.03,18.03,18.02,18.03,16500.0,13.5704,13.5704,13.5629,13.5704,16500.0
2014-03-04 13:00:00,18.03,18.03,18.02,18.03,53700.0,13.5704,13.5704,13.5629,13.5704,53700.0
2014-03-04 13:05:00,18.02,18.04,18.02,18.04,31800.0,13.5629,13.578,13.5629,13.578,31800.0
2014-03-04 13:10:00,18.04,18.04,18.03,18.04,23900.0,13.578,13.578,13.5704,13.578,23900.0
2014-03-04 13:15:00,18.04,18.04,18.03,18.04,27400.0,13.578,13.578,13.5704,13.578,27400.0
2014-03-04 13:20:00,18.04,18.04,18.03,18.04,47000.0,13.578,13.578,13.5704,13.578,47000.0
2014-03-04 13:25:00,18.04,18.04,18.03,18.04,31200.0,13.578,13.578,13.5704,13.578,31200.0
2014-03-04 13:30:00,18.04,18.04,18.03,18.03,48900.0,13.578,13.578,13.5704,13.5704,48900.0
2014-03-04 13:35:00,18.04,18.04,18.03,18.04,25600.0,13.578,13.578,13.5704,13.578,25600.0
2014-03-04 13:40:00,18.03,18.05,18.03,18.05,177000.0,13.5704,13.5855,13.5704,13.5855,177000.0
2014-03-04 13:45:00,18.05,18.05,18.02,18.02,132400.0,13.5855,13.5855,13.5629,13.5629,132400.0
2014-03-04 13:50:00,18.03,18.03,18.02,18.03,22600.0,13.5704,13.5704,13.5629,13.5704,22600.0
2014-03-04 13:55:00,18.03,18.04,18.02,18.04,70700.0,13.5704,13.578,13.5629,13.578,70700.0
2014-03-04 14:00:00,18.04,18.04,18.02,18.02,68600.0,13.578,13.578,13.5629,13.5629,68600.0
2014-03-04 14:05:00,18.03,18.03,18.01,18.02,188000.0,13.5704,13.5704,13.5554,13.5629,188000.0
2014-03-04 14:10:00,18.02,18.02,18.01,18.02,130900.0,13.5629,13.5629,13.5554,13.5629,130900.0
2014-03-04 14:15:00,18.02,18.02,18.01,18.02,23000.0,13.5629,13.5629,13.5554,13.5629,23000.0
2014-03-04 14:20:00,18.02,18.03,18.01,18.02,158000.0,13.5629,13.5704,13.5554,13.5629,158000.0
2014-03-04 14:25:00,18.02,18.04,18.02,18.04,78900.0,13.5629,13.578,13.5629,13.578,78900.0
2014-03-04 14:30:00,18.04,18.05,18.04,18.05,74800.0,13.578,13.5855,13.578,13.5855,74800.0
2014-03-04 14:35:00,18.05,18.05,18.04,18.05,114800.0,13.5855,13.5855,13.578,13.5855,114800.0
2014-03-04 14:40:00,18.04,18.05,18.04,18.05,37200.0,13.578,13.5855,13.578,13.5855,37200.0
2014-03-04 14:45:00,18.04,18.05,18.04,18.05,33200.0,13.578,13.5855,13.578,13.5855,33200.0
2014-03-04 14:50:00,18.05,18.05,18.04,18.05,57600.0,13.5855,13.5855,13.578,13.5855,57600.0
2014-03-04 14:55:00,18.05,18.05,18.04,18.05,55600.0,13.5855,13.5855,13.578,13.5855,55600.0
2014-03-04 15:00:00,18.05,18.05,18.04,18.05,38500.0,13.5855,13.5855,13.578,13.5855,38500.0
2014-03-04 15:05:00,18.05,18.07,18.04,18.06,431100.0,13.5855,13.6006,13.578,13.593,431100.0
2014-03-04 15:10:00,18.06,18.07,18.04,18.04,230200.0,13.593,13.6006,13.578,13.578,230200.0
2014-03-04 15:15:00,18.04,18.07,18.03,18.05,182800.0,13.578,13.6006,13.5704,13.5855,182800.0
2014-03-04 15:20:00,18.05,18.08,18.05,18.07,260700.0,13.5855,13.6081,13.5855,13.6006,260700.0
2014-03-04 15:25:00,18.07,18.07,18.04,18.05,193400.0,13.6006,13.6006,13.578,13.5855,193400.0
2014-03-04 15:30:00,18.05,18.05,18.04,18.05,97100.0,13.5855,13.5855,13.578,13.5855,97100.0
2014-03-04 15:35:00,18.05,18.06,18.02,18.04,534800.0,13.5855,13.593,13.5629,13.578,534800.0
2014-03-04 15:40:00,18.04,18.05,18.02,18.04,523600.0,13.578,13.5855,13.5629,13.578,523600.0
2014-03-04 15:45:00,18.04,18.07,18.04,18.05,337900.0,13.578,13.6006,13.578,13.5855,337900.0
2014-03-04 15:50:00,18.05,18.05,18.01,18.03,820000.0,13.5855,13.5855,13.5554,13.5704,820000.0
2014-03-04 15:55:00,18.04,18.04,18.03,18.04,577300.0,13.578,13.578,13.5704,13.578,577300.0
2014-03-05 09:30:00,18.33,18.35,18.26,18.29,771000.0,13.7962,13.8113,13.7436,13.7661,771000.0
2014-03-05 09:35:00,18.3,18.32,18.29,18.31,247600.0,13.7737,13.7887,13.7661,13.7812,247600.0
2014-03-05 09:40:00,18.31,18.35,18.29,18.35,661200.0,13.7812,13.8113,13.7661,13.8113,661200.0
2014-03-05 09:45:00,18.35,18.36,18.32,18.34,816700.0,13.8113,13.8188,13.7887,13.8038,816700.0
2014-03-05 09:50:00,18.33,18.34,18.3,18.33,226700.0,13.7962,13.8038,13.7737,13.7962,226700.0
2014-03-05 09:55:00,18.32,18.33,18.3,18.33,149400.0,13.7887,13.7962,13.7737,13.7962,149400.0
2014-03-05 10:00:00,18.33,18.35,18.32,18.35,177300.0,13.7962,13.8113,13.7887,13.8113,177300.0
2014-03-05 10:05:00,18.35,18.37,18.34,18.37,167200.0,13.8113,13.8263,13.8038,13.8263,167200.0
2014-03-05 10:10:00,18.37,18.37,18.34,18.35,127000.0,13.8263,13.8263,13.8038,13.8113,127000.0
2014-03-05 10:15:00,18.36,18.36,18.34,18.35,47300.0,13.8188,13.8188,13.8038,13.8113,47300.0
2014-03-05 10:20:00,18.35,18.38,18.35,18.36,181200.0,13.8113,13.8339,13.8113,13.8188,181200.0
2014-03-05 10:25:00,18.36,18.36,18.34,18.35,175000.0,13.8188,13.8188,13.8038,13.8113,175000.0
2014-03-05 10:30:00,18.35,18.36,18.34,18.35,102100.0,13.8113,13.8188,13.8038,13.8113,102100.0
2014-03-05 10:35:00,18.35,18.36,18.34,18.35,24600.0,13.8113,13.8188,13.8038,13.8113,24600.0
2014-03-05 10:40:00,18.36,18.36,18.35,18.36,41900.0,13.8188,13.8188,13.8113,13.8188,41900.0
2014-03-05 10:45:00,18.36,18.36,18.34,18.35,125300.0,13.8188,13.8188,13.8038,13.8113,125300.0
2014-03-05 10:50:00,18.35,18.35,18.32,18.33,134200.0,13.8113,13.8113,13.7887,13.7962,134200.0
2014-03-05 10:55:00,18.34,18.36,18.33,18.36,33900.0,13.8038,13.8188,13.7962,13.8188,33900.0
2014-03-05 11:00:00,18.36,18.4,18.35,18.4,170500.0,13.8188,13.8489,13.8113,13.8489,170500.0
2014-03-05 11:05:00,18.4,18.4,18.38,18.4,66300.0,13.8489,13.8489,13.8339,13.8489,66300.0
2014-03-05 11:10:00,18.4,18.42,18.39,18.4,78300.0,13.8489,13.864,13.8414,13.8489,78300.0
2014-03-05 11:15:00,18.41,18.41,18.38,18.39,42500.0,13.8565,13.8565,13.8339,13.8414,42500.0
2014-03-05 11:20:00,18.39,18.39,18.38,18.38,43500.0,13.8414,13.8414,13.8339,13.8339,43500.0
2014-03-05 11:25:00,18.39,18.4,18.35,18.35,80700.0,13.8414,13.8489,13.8113,13.8113,80700.0
2014-03-05 11:30:00,18.35,18.38,18.35,18.38,62000.0,13.8113,13.8339,13.8113,13.8339,62000.0
2014-03-05 11:35:00,18.38,18.39,18.37,18.39,47800.0,13.8339,13.8414,13.8263,13.8414,47800.0
2014-03-05 11:40:00,18.39,18.39,18.37,18.38,72000.0,13.8414,13.8414,13.8263,13.8339,72000.0
2014-03-05 11:45:00,18.38,18.39,18.37,18.39,32600.0,13.8339,13.8414,13.8263,13.8414,32600.0
2014-03-05 11:50:00,18.39,18.4,18.39,18.4,106700.0,13.8414,13.8489,13.8414,13.8489,106700.0
2014-03-05 11:55:00,18.4,18.4,18.39,18.4,11600.0,13.8489,13.8489,13.8414,13.8489,11600.0
2014-03-05 12:00:00,18.4,18.4,18.38,18.4,82600.0,13.8489,13.8489,13.8339,13.8489,82600.0
2014-03-05 12:05:00,18.39,18.4,18.38,18.39,77100.0,13.8414,13.8489,13.8339,13.8414,77100.0
2014-03-05 12:10:00,18.39,18.4,18.38,18.38,59500.0,13.8414,13.8489,13.8339,13.8339,59500.0
2014-03-05 12:15:00,18.39,18.4,18.38,18.38,64300.0,13.8414,13.8489,13.8339,13.8339,64300.0
2014-03-05 12:20:00,18.38,18.39,18.38,18.39,22400.0,13.8339,13.8414,13.8339,13.8414,22400.0
2014-03-05 12:25:00,18.39,18.4,18.38,18.38,46500.0,13.8414,13.8489,13.8339,13.8339,46500.0
2014-03-05 12:30:00,18.39,18.39,18.37,18.37,28500.0,13.8414,13.8414,13.8263,13.8263,28500.0
2014-03-05 12:35:00,18.38,18.39,18.38,18.39,46700.0,13.8339,13.8414,13.8339,13.8414,46700.0
2014-03-05 12:40:00,18.38,18.39,18.37,18.38,57300.0,13.8339,13.8414,13.8263,13.8339,57300.0
2014-03-05 12:45:00,18.37,18.39,18.37,18.38,29600.0,13.8263,13.8414,13.8263,13.8339,29600.0
2014-03-05 12:50:00,18.38,18.39,18.36,18.36,40100.0,13.8339,13.8414,13.8188,13.8188,40100.0
2014-03-05 12:55:00,18.37,18.38,18.36,18.37,92700.0,13.8263,13.8339,13.8188,13.8263,92700.0
2014-03-05 13:00:00,18.37,18.38,18.36,18.38,145400.0,13.8263,13.8339,13.8188,13.8339,145400.0
2014-03-05 13:05:00,18.38,18.38,18.38,18.38,19100.0,13.8339,13.8339,13.8339,13.8339,19100.0
2014-03-05 13:10:00,18.38,18.38,18.37,18.38,24200.0,13.8339,13.8339,13.8263,13.8339,24200.0
2014-03-05 13:15:00,18.38,18.38,18.36,18.36,69100.0,13.8339,13.8339,13.8188,13.8188,69100.0
2014-03-05 13:20:00,18.36,18.37,18.36,18.37,14300.0,13.8188,13.8263,13.8188,13.8263,14300.0
2014-03-05 13:25:00,18.37,18.39,18.36,18.37,83300.0,13.8263,13.8414,13.8188,13.8263,83300.0
2014-03-05 13:30:00,18.37,18.38,18.36,18.37,81600.0,13.8263,13.8339,13.8188,13.8263,81600.0
2014-03-05 13:35:00,18.36,18.37,18.35,18.37,35900.0,13.8188,13.8263,13.8113,13.8263,35900.0
2014-03-05 13:40:00,18.36,18.38,18.36,18.38,37300.0,13.8188,13.8339,13.8188,13.8339,37300.0
2014-03-05 13:45:00,18.37,18.38,18.36,18.36,72400.0,13.8263,13.8339,13.8188,13.8188,72400.0
2014-03-05 13:50:00,18.36,18.37,18.34,18.34,56700.0,13.8188,13.8263,13.8038,13.8038,56700.0
2014-03-05 13:55:00,18.34,18.35,18.34,18.34,13500.0,13.8038,13.8113,13.8038,13.8038,13500.0
2014-03-05 14:00:00,18.35,18.37,18.35,18.37,75400.0,13.8113,13.8263,13.8113,13.8263,75400.0
2014-03-05 14:05:00,18.36,18.37,18.35,18.36,44500.0,13.8188,13.8263,13.8113,13.8188,44500.0
2014-03-05 14:10:00,18.36,18.38,18.36,18.36,142500.0,13.8188,13.8339,13.8188,13.8188,142500.0
2014-03-05 14:15:00,18.36,18.38,18.36,18.38,63400.0,13.8188,13.8339,13.8188,13.8339,63400.0
2014-03-05 14:20:00,18.38,18.38,18.37,18.38,55100.0,13.8339,13.8339,13.8263,13.8339,55100.0
2014-03-05 14:25:00,18.38,18.38,18.37,18.38,24900.0,13.8339,13.8339,13.8263,13.8339,24900.0
2014-03-05 14:30:00,18.38,18.38,18.37,18.38,41200.0,13.8339,13.8339,13.8263,13.8339,41200.0
2014-03-05 14:35:00,18.38,18.39,18.37,18.39,59500.0,13.8339,13.8414,13.8263,13.8414,59500.0
2014-03-05 14:40:00,18.39,18.39,18.36,18.36,73600.0,13.8414,13.8414,13.8188,13.8188,73600.0
2014-03-05 14:45:00,18.36,18.38,18.36,18.38,97400.0,13.8188,13.8339,13.8188,13.8339,97400.0
2014-03-05 14:50:00,18.37,18.38,18.37,18.38,48700.0,13.8263,13.8339,13.8263,13.8339,48700.0
2014-03-05 14:55:00,18.38,18.38,18.37,18.38,54600.0,13.8339,13.8339,13.8263,13.8339,54600.0
2014-03-05 15:00:00,18.38,18.38,18.37,18.38,64300.0,13.8339,13.8339,13.8263,13.8339,64300.0
2014-03-05 15:05:00,18.38,18.38,18.37,18.38,85400.0,13.8339,13.8339,13.8263,13.8339,85400.0
2014-03-05 15:10:00,18.38,18.38,18.37,18.38,63000.0,13.8339,13.8339,13.8263,13.8339,63000.0
2014-03-05 15:15:00,18.37,18.38,18.37,18.37,101400.0,13.8263,13.8339,13.8263,13.8263,101400.0
2014-03-05 15:20:00,18.37,18.38,18.36,18.37,74300.0,13.8263,13.8339,13.8188,13.8263,74300.0
2014-03-05 15:25:00,18.37,18.38,18.36,18.37,150600.0,13.8263,13.8339,13.8188,13.8263,150600.0
2014-03-05 15:30:00,18.37,18.38,18.36,18.38,69900.0,13.8263,13.8339,13.8188,13.8339,69900.0
2014-03-05 15:35:00,18.38,18.38,18.37,18.38,107300.0,13.8339,13.8339,13.8263,13.8339,107300.0
2014-03-05 15:40:00,18.38,18.38,18.37,18.38,126800.0,13.8339,13.8339,13.8263,13.8339,126800.0
2014-03-05 15:45:00,18.38,18.39,18.38,18.39,317900.0,13.8339,13.8414,13.8339,13.8414,317900.0
2014-03-05 15:50:00,18.39,18.4,18.38,18.4,277900.0,13.8414,13.8489,13.8339,13.8489,277900.0
2014-03-05 15:55:00,18.39,18.4,18.39,18.39,620600.0,13.8414,13.8489,13.8414,13.8414,620600.0
2014-03-06 09:30:00,18.72,18.74,18.68,18.69,536500.0,14.0898,14.1048,14.0597,14.0672,536500.0
2014-03-06 09:35:00,18.69,18.7,18.67,18.69,365700.0,14.0672,14.0747,14.0521,14.0672,365700.0
2014-03-06 09:40:00,18.69,18.75,18.67,18.75,600900.0,14.0672,14.1124,14.0521,14.1124,600900.0
2014-03-06 09:45:00,18.74,18.77,18.73,18.77,1077200.0,14.1048,14.1274,14.0973,14.1274,1077200.0
2014-03-06 09:50:00,18.77,18.78,18.69,18.72,406500.0,14.1274,14.1349,14.0672,14.0898,406500.0
2014-03-06 09:55:00,18.73,18.75,18.71,18.75,440100.0,14.0973,14.1124,14.0823,14.1124,440100.0
2014-03-06 10:00:00,18.75,18.79,18.74,18.77,323600.0,14.1124,14.1425,14.1048,14.1274,323600.0
2014-03-06 10:05:00,18.78,18.79,18.74,18.75,208500.0,14.1349,14.1425,14.1048,14.1124,208500.0
2014-03-06 10:10:00,18.75,18.78,18.74,18.76,412800.0,14.1124,14.1349,14.1048,14.1199,412800.0
2014-03-06 10:15:00,18.76,18.77,18.73,18.77,205600.0,14.1199,14.1274,14.0973,14.1274,205600.0
2014-03-06 10:20:00,18.77,18.77,18.76,18.77,35900.0,14.1274,14.1274,14.1199,14.1274,35900.0
2014-03-06 10:25:00,18.77,18.78,18.76,18.78,67600.0,14.1274,14.1349,14.1199,14.1349,67600.0
2014-03-06 10:30:00,18.78,18.78,18.77,18.77,107300.0,14.1349,14.1349,14.1274,14.1274,107300.0
2014-03-06 10:35:00,18.78,18.79,18.77,18.78,200300.0,14.1349,14.1425,14.1274,14.1349,200300.0
2014-03-06 10:40:00,18.78,18.79,18.78,18.79,65400.0,14.1349,14.1425,14.1349,14.1425,65400.0
2014-03-06 10:45:00,18.79,18.8,18.78,18.8,518700.0,14.1425,14.15,14.1349,14.15,518700.0
2014-03-06 10:50:00,18.8,18.83,18.8,18.8,401700.0,14.15,14.1726,14.15,14.15,401700.0
2014-03-06 10:55:00,18.8,18.83,18.8,18.83,97700.0,14.15,14.1726,14.15,14.1726,97700.0
2014-03-06 11:00:00,18.82,18.83,18.79,18.79,291700.0,14.165,14.1726,14.1425,14.1425,291700.0
2014-03-06 11:05:00,18.8,18.82,18.78,18.82,430300.0,14.15,14.165,14.1349,14.165,430300.0
2014-03-06 11:10:00,18.82,18.83,18.8,18.82,149400.0,14.165,14.1726,14.15,14.165,149400.0
2014-03-06 11:15:00,18.82,18.87,18.82,18.86,429600.0,14.165,14.2027,14.165,14.1952,429600.0
2014-03-06 11:20:00,18.87,18.88,18.86,18.87,138000.0,14.2027,14.2102,14.1952,14.2027,138000.0
2014-03-06 11:25:00,18.86,18.87,18.85,18.85,295800.0,14.1952,14.2027,14.1876,14.1876,295800.0
2014-03-06 11:30:00,18.85,18.86,18.83,18.86,189800.0,14.1876,14.1952,14.1726,14.1952,189800.0
2014-03-06 11:35:00,18.86,18.86,18.84,18.85,39400.0,14.1952,14.1952,14.1801,14.1876,39400.0
2014-03-06 11:40:00,18.84,18.85,18.84,18.85,65600.0,14.1801,14.1876,14.1801,14.1876,65600.0
2014-03-06 11:45:00,18.85,18.85,18.84,18.84,32600.0,14.1876,14.1876,14.1801,14.1801,32600.0
2014-03-06 11:50:00,18.85,18.86,18.84,18.86,93500.0,14.1876,14.1952,14.1801,14.1952,93500.0
2014-03-06 11:55:00,18.85,18.86,18.85,18.86,19800.0,14.1876,14.1952,14.1876,14.1952,19800.0
2014-03-06 12:00:00,18.86,18.87,18.85,18.87,74800.0,14.1952,14.2027,14.1876,14.2027,74800.0
2014-03-06 12:05:00,18.87,18.88,18.86,18.87,152200.0,14.2027,14.2102,14.1952,14.2027,152200.0
2014-03-06 12:10:00,18.87,18.87,18.86,18.87,22300.0,14.2027,14.2027,14.1952,14.2027,22300.0
2014-03-06 12:15:00,18.87,18.87,18.86,18.87,20400.0,14.2027,14.2027,14.1952,14.2027,20400.0
2014-03-06 12:20:00,18.87,18.87,18.86,18.87,12500.0,14.2027,14.2027,14.1952,14.2027,12500.0
2014-03-06 12:25:00,18.87,18.87,18.85,18.86,105700.0,14.2027,14.2027,14.1876,14.1952,105700.0
2014-03-06 12:30:00,18.86,18.86,18.85,18.86,24300.0,14.1952,14.1952,14.1876,14.1952,24300.0
2014-03-06 12:35:00,18.86,18.86,18.85,18.86,12300.0,14.1952,14.1952,14.1876,14.1952,12300.0
2014-03-06 12:40:00,18.85,18.86,18.85,18.86,19900.0,14.1876,14.1952,14.1876,14.1952,19900.0
2014-03-06 12:45:00,18.85,18.86,18.85,18.85,22600.0,14.1876,14.1952,14.1876,14.1876,22600.0
2014-03-06 12:50:00,18.86,18.86,18.85,18.86,15800.0,14.1952,14.1952,14.1876,14.1952,15800.0
2014-03-06 12:55:00,18.86,18.86,18.85,18.86,35200.0,14.1952,14.1952,14.1876,14.1952,35200.0
2014-03-06 13:00:00,18.86,18.86,18.85,18.86,19200.0,14.1952,14.1952,14.1876,14.1952,19200.0
2014-03-06 13:05:00,18.86,18.86,18.85,18.86,39100.0,14.1952,14.1952,14.1876,14.1952,39100.0
2014-03-06 13:10:00,18.86,18.86,18.85,18.86,62400.0,14.1952,14.1952,14.1876,14.1952,62400.0
2014-03-06 13:15:00,18.86,18.86,18.85,18.85,80200.0,14.1952,14.1952,14.1876,14.1876,80200.0
2014-03-06 13:20:00,18.86,18.86,18.85,18.86,38300.0,14.1952,14.1952,14.1876,14.1952,38300.0
2014-03-06 13:25:00,18.85,18.86,18.83,18.83,96400.0,14.1876,14.1952,14.1726,14.1726,96400.0
2014-03-06 13:30:00,18.83,18.84,18.8,18.8,78500.0,14.1726,14.1801,14.15,14.15,78500.0
2014-03-06 13:35:00,18.8,18.81,18.8,18.81,13900.0,14.15,14.1575,14.15,14.1575,13900.0
2014-03-06 13:40:00,18.81,18.83,18.8,18.83,221700.0,14.1575,14.1726,14.15,14.1726,221700.0
2014-03-06 13:45:00,18.83,18.83,18.79,18.79,164100.0,14.1726,14.1726,14.1425,14.1425,164100.0
2014-03-06 13:50:00,18.79,18.81,18.79,18.81,62400.0,14.1425,14.1575,14.1425,14.1575,62400.0
2014-03-06 13:55:00,18.81,18.81,18.79,18.8,72300.0,14.1575,14.1575,14.1425,14.15,72300.0
2014-03-06 14:00:00,18.8,18.8,18.79,18.8,32900.0,14.15,14.15,14.1425,14.15,32900.0
2014-03-06 14:05:00,18.8,18.81,18.79,18.81,42900.0,14.15,14.1575,14.1425,14.1575,42900.0
2014-03-06 14:10:00,18.81,18.82,18.8,18.82,42400.0,14.1575,14.165,14.15,14.165,42400.0
2014-03-06 14:15:00,18.82,18.82,18.81,18.82,33900.0,14.165,14.165,14.1575,14.165,33900.0
2014-03-06 14:20:00,18.82,18.84,18.81,18.83,96400.0,14.165,14.1801,14.1575,14.1726,96400.0
2014-03-06 14:25:00,18.84,18.85,18.83,18.85,50400.0,14.1801,14.1876,14.1726,14.1876,50400.0
2014-03-06 14:30:00,18.84,18.86,18.84,18.86,114400.0,14.1801,14.1952,14.1801,14.1952,114400.0
2014-03-06 14:35:00,18.86,18.86,18.85,18.86,38300.0,14.1952,14.1952,14.1876,14.1952,38300.0
2014-03-06 14:40:00,18.86,18.87,18.86,18.87,77900.0,14.1952,14.2027,14.1952,14.2027,77900.0
2014-03-06 14:45:00,18.87,18.87,18.84,18.85,136300.0,14.2027,14.2027,14.1801,14.1876,136300.0
2014-03-06 14:50:00,18.85,18.86,18.84,18.86,64100.0,14.1876,14.1952,14.1801,14.1952,64100.0
2014-03-06 14:55:00,18.86,18.86,18.85,18.86,111500.0,14.1952,14.1952,14.1876,14.1952,111500.0
2014-03-06 15:00:00,18.86,18.86,18.85,18.86,45100.0,14.1952,14.1952,14.1876,14.1952,45100.0
2014-03-06 15:05:00,18.86,18.86,18.84,18.85,122900.0,14.1952,14.1952,14.1801,14.1876,122900.0
2014-03-06 15:10:00,18.84,18.85,18.84,18.85,32700.0,14.1801,14.1876,14.1801,14.1876,32700.0
2014-03-06 15:15:00,18.85,18.88,18.84,18.88,312700.0,14.1876,14.2102,14.1801,14.2102,312700.0
2014-03-06 15:20:00,18.88,18.88,18.87,18.88,183100.0,14.2102,14.2102,14.2027,14.2102,183100.0
2014-03-06 15:25:00,18.88,18.88,18.87,18.88,44500.0,14.2102,14.2102,14.2027,14.2102,44500.0
2014-03-06 15:30:00,18.88,18.89,18.87,18.88,731200.0,14.2102,14.2177,14.2027,14.2102,731200.0
2014-03-06 15:35:00,18.88,18.89,18.87,18.89,210900.0,14.2102,14.2177,14.2027,14.2177,210900.0
2014-03-06 15:40:00,18.89,18.89,18.88,18.88,188200.0,14.2177,14.2177,14.2102,14.2102,188200.0
2014-03-06 15:45:00,18.88,18.89,18.87,18.89,466000.0,14.2102,14.2177,14.2027,14.2177,466000.0
2014-03-06 15:50:00,18.89,18.89,18.86,18.86,346700.0,14.2177,14.2177,14.1952,14.1952,346700.0
2014-03-06 15:55:00,18.87,18.87,18.86,18.86,354400.0,14.2027,14.2027,14.1952,14.1952,354400.0
2014-03-07 09:30:00,19.01,19.02,18.94,18.95,1054500.0,14.3081,14.3156,14.2554,14.2629,1054500.0
2014-03-07 09:35:00,18.95,18.98,18.94,18.97,202500.0,14.2629,14.2855,14.2554,14.2779,202500.0
2014-03-07 09:40:00,18.96,18.97,18.95,18.95,70200.0,14.2704,14.2779,14.2629,14.2629,70200.0
2014-03-07 09:45:00,18.95,18.96,18.88,18.88,186400.0,14.2629,14.2704,14.2102,14.2102,186400.0
2014-03-07 09:50:00,18.89,18.89,18.81,18.85,183000.0,14.2177,14.2177,14.1575,14.1876,183000.0
2014-03-07 09:55:00,18.85,18.85,18.83,18.84,84600.0,14.1876,14.1876,14.1726,14.1801,84600.0
2014-03-07 10:00:00,18.83,18.84,18.82,18.82,30000.0,14.1726,14.1801,14.165,14.165,30000.0
2014-03-07 10:05:00,18.83,18.86,18.82,18.83,259100.0,14.1726,14.1952,14.165,14.1726,259100.0
2014-03-07 10:10:00,18.84,18.85,18.8,18.84,158100.0,14.1801,14.1876,14.15,14.1801,158100.0
2014-03-07 10:15:00,18.84,18.84,18.83,18.83,15400.0,14.1801,14.1801,14.1726,14.1726,15400.0
2014-03-07 10:20:00,18.84,18.85,18.81,18.82,419400.0,14.1801,14.1876,14.1575,14.165,419400.0
2014-03-07 10:25:00,18.82,18.91,18.82,18.86,436900.0,14.165,14.2328,14.165,14.1952,436900.0
2014-03-07 10:30:00,18.87,18.91,18.86,18.89,299200.0,14.2027,14.2328,14.1952,14.2177,299200.0
2014-03-07 10:35:00,18.89,18.89,18.83,18.84,67500.0,14.2177,14.2177,14.1726,14.1801,67500.0
2014-03-07 10:40:00,18.83,18.85,18.81,18.82,105300.0,14.1726,14.1876,14.1575,14.165,105300.0
2014-03-07 10:45:00,18.82,18.82,18.8,18.8,211800.0,14.165,14.165,14.15,14.15,211800.0
2014-03-07 10:50:00,18.81,18.85,18.8,18.83,523000.0,14.1575,14.1876,14.15,14.1726,523000.0
2014-03-07 10:55:00,18.83,18.85,18.82,18.83,107400.0,14.1726,14.1876,14.165,14.1726,107400.0
2014-03-07 11:00:00,18.83,18.84,18.81,18.81,209800.0,14.1726,14.1801,14.1575,14.1575,209800.0
2014-03-07 11:05:00,18.82,18.82,18.78,18.8,213700.0,14.165,14.165,14.1349,14.15,213700.0
2014-03-07 11:10:00,18.79,18.8,18.77,18.8,112300.0,14.1425,14.15,14.1274,14.15,112300.0
2014-03-07 11:15:00,18.79,18.8,18.78,18.79,82800.0,14.1425,14.15,14.1349,14.1425,82800.0
2014-03-07 11:20:00,18.78,18.79,18.78,18.79,112500.0,14.1349,14.1425,14.1349,14.1425,112500.0
2014-03-07 11:25:00,18.78,18.79,18.78,18.79,78700.0,14.1349,14.1425,14.1349,14.1425,78700.0
2014-03-07 11:30:00,18.79,18.79,18.76,18.76,363100.0,14.1425,14.1425,14.1199,14.1199,363100.0
2014-03-07 11:35:00,18.77,18.81,18.76,18.8,138600.0,14.1274,14.1575,14.1199,14.15,138600.0
2014-03-07 11:40:00,18.81,18.84,18.8,18.84,37300.0,14.1575,14.1801,14.15,14.1801,37300.0
2014-03-07 11:45:00,18.84,18.85,18.84,18.85,558400.0,14.1801,14.1876,14.1801,14.1876,558400.0
2014-03-07 11:50:00,18.85,18.85,18.82,18.84,782500.0,14.1876,14.1876,14.165,14.1801,782500.0
2014-03-07 11:55:00,18.83,18.86,18.83,18.86,78400.0,14.1726,14.1952,14.1726,14.1952,78400.0
2014-03-07 12:00:00,18.86,18.86,18.83,18.83,40900.0,14.1952,14.1952,14.1726,14.1726,40900.0
2014-03-07 12:05:00,18.84,18.84,18.79,18.79,32600.0,14.1801,14.1801,14.1425,14.1425,32600.0
2014-03-07 12:10:00,18.79,18.8,18.77,18.77,39700.0,14.1425,14.15,14.1274,14.1274,39700.0
2014-03-07 12:15:00,18.78,18.8,18.77,18.8,176300.0,14.1349,14.15,14.1274,14.15,176300.0
2014-03-07 12:20:00,18.8,18.8,18.78,18.8,34900.0,14.15,14.15,14.1349,14.15,34900.0
2014-03-07 12:25:00,18.8,18.8,18.79,18.79,13500.0,14.15,14.15,14.1425,14.1425,13500.0
2014-03-07 12:30:00,18.79,18.8,18.77,18.77,24700.0,14.1425,14.15,14.1274,14.1274,24700.0
2014-03-07 12:35:00,18.78,18.8,18.77,18.8,361800.0,14.1349,14.15,14.1274,14.15,361800.0
2014-03-07 12:40:00,18.8,18.8,18.78,18.78,16000.0,14.15,14.15,14.1349,14.1349,16000.0
2014-03-07 12:45:00,18.78,18.79,18.77,18.78,32700.0,14.1349,14.1425,14.1274,14.1349,32700.0
2014-03-07 12:50:00,18.79,18.79,18.78,18.78,25200.0,14.1425,14.1425,14.1349,14.1349,25200.0
2014-03-07 12:55:00,18.79,18.79,18.75,18.76,71100.0,14.1425,14.1425,14.1124,14.1199,71100.0
2014-03-07 13:00:00,18.75,18.76,18.72,18.72,88100.0,14.1124,14.1199,14.0898,14.0898,88100.0
2014-03-07 13:05:00,18.72,18.73,18.7,18.72,93500.0,14.0898,14.0973,14.0747,14.0898,93500.0
2014-03-07 13:10:00,18.73,18.74,18.72,18.73,112100.0,14.0973,14.1048,14.0898,14.0973,112100.0
2014-03-07 13:15:00,18.73,18.74,18.72,18.73,38600.0,14.0973,14.1048,14.0898,14.0973,38600.0
2014-03-07 13:20:00,18.73,18.75,18.73,18.74,283100.0,14.0973,14.1124,14.0973,14.1048,283100.0
2014-03-07 13:25:00,18.75,18.75,18.72,18.72,113700.0,14.1124,14.1124,14.0898,14.0898,113700.0
2014-03-07 13:30:00,18.73,18.73,18.72,18.72,51600.0,14.0973,14.0973,14.0898,14.0898,51600.0
2014-03-07 13:35:00,18.73,18.73,18.71,18.73,201800.0,14.0973,14.0973,14.0823,14.0973,201800.0
2014-03-07 13:40:00,18.72,18.74,18.71,18.73,199900.0,14.0898,14.1048,14.0823,14.0973,199900.0
2014-03-07 13:45:00,18.74,18.75,18.74,18.75,52300.0,14.1048,14.1124,14.1048,14.1124,52300.0
2014-03-07 13:50:00,18.75,18.75,18.74,18.75,20100.0,14.1124,14.1124,14.1048,14.1124,20100.0
2014-03-07 13:55:00,18.75,18.76,18.74,18.76,98900.0,14.1124,14.1199,14.1048,14.1199,98900.0
2014-03-07 14:00:00,18.75,18.76,18.74,18.74,64700.0,14.1124,14.1199,14.1048,14.1048,64700.0
2014-03-07 14:05:00,18.74,18.75,18.73,18.73,63200.0,14.1048,14.1124,14.0973,14.0973,63200.0
2014-03-07 14:10:00,18.72,18.76,18.72,18.76,117200.0,14.0898,14.1199,14.0898,14.1199,117200.0
2014-03-07 14:15:00,18.76,18.76,18.72,18.73,49700.0,14.1199,14.1199,14.0898,14.0973,49700.0
2014-03-07 14:20:00,18.73,18.73,18.7,18.72,80200.0,14.0973,14.0973,14.0747,14.0898,80200.0
2014-03-07 14:25:00,18.72,18.72,18.7,18.71,60900.0,14.0898,14.0898,14.0747,14.0823,60900.0
2014-03-07 14:30:00,18.71,18.72,18.7,18.71,55300.0,14.0823,14.0898,14.0747,14.0823,55300.0
2014-03-07 14:35:00,18.72,18.73,18.69,18.7,106500.0,14.0898,14.0973,14.0672,14.0747,106500.0
2014-03-07 14:40:00,18.7,18.72,18.69,18.71,88100.0,14.0747,14.0898,14.0672,14.0823,88100.0
2014-03-07 14:45:00,18.71,18.71,18.7,18.7,56700.0,14.0823,14.0823,14.0747,14.0747,56700.0
2014-03-07 14:50:00,18.71,18.71,18.7,18.7,76900.0,14.0823,14.0823,14.0747,14.0747,76900.0
2014-03-07 14:55:00,18.71,18.71,18.69,18.69,45300.0,14.0823,14.0823,14.0672,14.0672,45300.0
2014-03-07 15:00:00,18.7,18.71,18.69,18.71,117900.0,14.0747,14.0823,14.0672,14.0823,117900.0
2014-03-07 15:05:00,18.71,18.71,18.7,18.71,34100.0,14.0823,14.0823,14.0747,14.0823,34100.0
2014-03-07 15:10:00,18.7,18.75,18.7,18.74,167700.0,14.0747,14.1124,14.0747,14.1048,167700.0
2014-03-07 15:15:00,18.74,18.75,18.73,18.75,81100.0,14.1048,14.1124,14.0973,14.1124,81100.0
2014-03-07 15:20:00,18.75,18.75,18.74,18.75,383400.0,14.1124,14.1124,14.1048,14.1124,383400.0
2014-03-07 15:25:00,18.75,18.79,18.74,18.79,280400.0,14.1124,14.1425,14.1048,14.1425,280400.0
2014-03-07 15:30:00,18.79,18.79,18.77,18.77,158600.0,14.1425,14.1425,14.1274,14.1274,158600.0
2014-03-07 15:35:00,18.78,18.78,18.74,18.75,117800.0,14.1349,14.1349,14.1048,14.1124,117800.0
2014-03-07 15:40:00,18.75,18.75,18.74,18.75,90600.0,14.1124,14.1124,14.1048,14.1124,90600.0
2014-03-07 15:45:00,18.75,18.75,18.74,18.74,117000.0,14.1124,14.1124,14.1048,14.1048,117000.0
2014-03-07 15:50:00,18.74,18.75,18.73,18.75,660900.0,14.1048,14.1124,14.0973,14.1124,660900.0
2014-03-07 15:55:00,18.75,18.77,18.74,18.77,418700.0,14.1124,14.1274,14.1048,14.1274,418700.0
2014-03-10 09:30:00,18.7,18.78,18.67,18.77,267600.0,14.0747,14.1349,14.0521,14.1274,267600.0
2014-03-10 09:35:00,18.77,18.8,18.76,18.78,324200.0,14.1274,14.15,14.1199,14.1349,324200.0
2014-03-10 09:40:00,18.79,18.87,18.78,18.87,197200.0,14.1425,14.2027,14.1349,14.2027,197200.0
2014-03-10 09:45:00,18.87,18.93,18.81,18.91,198100.0,14.2027,14.2478,14.1575,14.2328,198100.0
2014-03-10 09:50:00,18.92,18.92,18.9,18.91,103100.0,14.2403,14.2403,14.2253,14.2328,103100.0
2014-03-10 09:55:00,18.92,18.92,18.85,18.89,205700.0,14.2403,14.2403,14.1876,14.2177,205700.0
2014-03-10 10:00:00,18.88,18.91,18.85,18.85,198600.0,14.2102,14.2328,14.1876,14.1876,198600.0
2014-03-10 10:05:00,18.85,18.88,18.84,18.85,127200.0,14.1876,14.2102,14.1801,14.1876,127200.0
2014-03-10 10:10:00,18.85,18.87,18.84,18.85,159000.0,14.1876,14.2027,14.1801,14.1876,159000.0
2014-03-10 10:15:00,18.85,18.88,18.85,18.87,48300.0,14.1876,14.2102,14.1876,14.2027,48300.0
2014-03-10 10:20:00,18.87,18.88,18.85,18.86,111800.0,14.2027,14.2102,14.1876,14.1952,111800.0
2014-03-10 10:25:00,18.86,18.86,18.82,18.82,64000.0,14.1952,14.1952,14.165,14.165,64000.0
2014-03-10 10:30:00,18.83,18.84,18.82,18.83,87400.0,14.1726,14.1801,14.165,14.1726,87400.0
2014-03-10 10:35:00,18.83,18.85,18.83,18.83,49400.0,14.1726,14.1876,14.1726,14.1726,49400.0
2014-03-10 10:40:00,18.84,18.84,18.82,18.82,168300.0,14.1801,14.1801,14.165,14.165,168300.0
2014-03-10 10:45:00,18.82,18.84,18.82,18.84,69700.0,14.165,14.1801,14.165,14.1801,69700.0
2014-03-10 10:50:00,18.83,18.84,18.83,18.83,30000.0,14.1726,14.1801,14.1726,14.1726,30000.0
2014-03-10 10:55:00,18.84,18.85,18.82,18.83,90000.0,14.1801,14.1876,14.165,14.1726,90000.0
2014-03-10 11:00:00,18.82,18.84,18.81,18.84,297300.0,14.165,14.1801,14.1575,14.1801,297300.0
2014-03-10 11:05:00,18.84,18.87,18.84,18.86,164200.0,14.1801,14.2027,14.1801,14.1952,164200.0
2014-03-10 11:10:00,18.86,18.89,18.85,18.86,129800.0,14.1952,14.2177,14.1876,14.1952,129800.0
2014-03-10 11:15:00,18.86,18.89,18.86,18.88,42200.0,14.1952,14.2177,14.1952,14.2102,42200.0
2014-03-10 11:20:00,18.88,18.89,18.86,18.89,109100.0,14.2102,14.2177,14.1952,14.2177,109100.0
2014-03-10 11:25:00,18.89,18.91,18.88,18.91,63300.0,14.2177,14.2328,14.2102,14.2328,63300.0
2014-03-10 11:30:00,18.91,18.91,18.9,18.91,282800.0,14.2328,14.2328,14.2253,14.2328,282800.0
2014-03-10 11:35:00,18.91,18.91,18.9,18.91,44400.0,14.2328,14.2328,14.2253,14.2328,44400.0
2014-03-10 11:40:00,18.91,18.91,18.9,18.91,34200.0,14.2328,14.2328,14.2253,14.2328,34200.0
2014-03-10 11:45:00,18.91,18.91,18.9,18.91,22700.0,14.2328,14.2328,14.2253,14.2328,22700.0
2014-03-10 11:50:00,18.91,18.91,18.9,18.91,116400.0,14.2328,14.2328,14.2253,14.2328,116400.0
2014-03-10 11:55:00,18.91,18.91,18.9,18.91,40900.0,14.2328,14.2328,14.2253,14.2328,40900.0
2014-03-10 12:00:00,18.91,18.91,18.89,18.89,137500.0,14.2328,14.2328,14.2177,14.2177,137500.0
2014-03-10 12:05:00,18.89,18.89,18.86,18.86,220900.0,14.2177,14.2177,14.1952,14.1952,220900.0
2014-03-10 12:10:00,18.86,18.88,18.86,18.86,95100.0,14.1952,14.2102,14.1952,14.1952,95100.0
2014-03-10 12:15:00,18.86,18.88,18.85,18.85,93100.0,14.1952,14.2102,14.1876,14.1876,93100.0
2014-03-10 12:20:00,18.86,18.87,18.85,18.85,98200.0,14.1952,14.2027,14.1876,14.1876,98200.0
2014-03-10 12:25:00,18.84,18.87,18.84,18.86,187400.0,14.1801,14.2027,14.1801,14.1952,187400.0
2014-03-10 12:30:00,18.86,18.87,18.85,18.87,73400.0,14.1952,14.2027,14.1876,14.2027,73400.0
2014-03-10 12:35:00,18.86,18.87,18.85,18.86,9900.0,14.1952,14.2027,14.1876,14.1952,9900.0
2014-03-10 12:40:00,18.85,18.86,18.84,18.84,211600.0,14.1876,14.1952,14.1801,14.1801,211600.0
2014-03-10 12:45:00,18.85,18.86,18.82,18.82,169500.0,14.1876,14.1952,14.165,14.165,169500.0
2014-03-10 12:50:00,18.83,18.84,18.8,18.84,501000.0,14.1726,14.1801,14.15,14.1801,501000.0
2014-03-10 12:55:00,18.84,18.85,18.84,18.85,12200.0,14.1801,14.1876,14.1801,14.1876,12200.0
2014-03-10 13:00:00,18.85,18.86,18.85,18.86,14500.0,14.1876,14.1952,14.1876,14.1952,14500.0
2014-03-10 13:05:00,18.86,18.88,18.86,18.88,66300.0,14.1952,14.2102,14.1952,14.2102,66300.0
2014-03-10 13:10:00,18.88,18.89,18.86,18.86,109300.0,14.2102,14.2177,14.1952,14.1952,109300.0
2014-03-10 13:15:00,18.87,18.87,18.86,18.87,72800.0,14.2027,14.2027,14.1952,14.2027,72800.0
2014-03-10 13:20:00,18.86,18.87,18.84,18.85,56300.0,14.1952,14.2027,14.1801,14.1876,56300.0
2014-03-10 13:25:00,18.85,18.85,18.84,18.85,28700.0,14.1876,14.1876,14.1801,14.1876,28700.0
2014-03-10 13:30:00,18.85,18.85,18.84,18.85,53800.0,14.1876,14.1876,14.1801,14.1876,53800.0
2014-03-10 13:35:00,18.85,18.85,18.84,18.85,39800.0,14.1876,14.1876,14.1801,14.1876,39800.0
2014-03-10 13:40:00,18.85,18.85,18.84,18.84,24700.0,14.1876,14.1876,14.1801,14.1801,24700.0
2014-03-10 13:45:00,18.85,18.85,18.84,18.84,24500.0,14.1876,14.1876,14.1801,14.1801,24500.0
2014-03-10 13:50:00,18.85,18.85,18.84,18.84,37300.0,14.1876,14.1876,14.1801,14.1801,37300.0
2014-03-10 13:55:00,18.85,18.85,18.84,18.85,41800.0,14.1876,14.1876,14.1801,14.1876,41800.0
2014-03-10 14:00:00,18.85,18.85,18.83,18.83,177300.0,14.1876,14.1876,14.1726,14.1726,177300.0
2014-03-10 14:05:00,18.82,18.83,18.82,18.82,16600.0,14.165,14.1726,14.165,14.165,16600.0
2014-03-10 14:10:00,18.82,18.84,18.82,18.84,62600.0,14.165,14.1801,14.165,14.1801,62600.0
2014-03-10 14:15:00,18.83,18.84,18.81,18.82,121600.0,14.1726,14.1801,14.1575,14.165,121600.0
2014-03-10 14:20:00,18.81,18.82,18.81,18.82,48100.0,14.1575,14.165,14.1575,14.165,48100.0
2014-03-10 14:25:00,18.81,18.82,18.81,18.82,32900.0,14.1575,14.165,14.1575,14.165,32900.0
2014-03-10 14:30:00,18.81,18.85,18.81,18.85,194700.0,14.1575,14.1876,14.1575,14.1876,194700.0
2014-03-10 14:35:00,18.85,18.87,18.84,18.87,68100.0,14.1876,14.2027,14.1801,14.2027,68100.0
2014-03-10 14:40:00,18.87,18.87,18.86,18.86,106600.0,14.2027,14.2027,14.1952,14.1952,106600.0
2014-03-10 14:45:00,18.86,18.89,18.86,18.89,54600.0,14.1952,14.2177,14.1952,14.2177,54600.0
2014-03-10 14:50:00,18.88,18.89,18.88,18.89,91600.0,14.2102,14.2177,14.2102,14.2177,91600.0
2014-03-10 14:55:00,18.89,18.91,18.88,18.91,67200.0,14.2177,14.2328,14.2102,14.2328,67200.0
2014-03-10 15:00:00,18.91,18.92,18.89,18.91,594700.0,14.2328,14.2403,14.2177,14.2328,594700.0
2014-03-10 15:05:00,18.91,18.92,18.89,18.89,80800.0,14.2328,14.2403,14.2177,14.2177,80800.0
2014-03-10 15:10:00,18.9,18.9,18.88,18.89,49900.0,14.2253,14.2253,14.2102,14.2177,49900.0
2014-03-10 15:15:00,18.89,18.9,18.88,18.9,67200.0,14.2177,14.2253,14.2102,14.2253,67200.0
2014-03-10 15:20:00,18.89,18.9,18.89,18.9,25700.0,14.2177,14.2253,14.2177,14.2253,25700.0
2014-03-10 15:25:00,18.9,18.91,18.89,18.91,57600.0,14.2253,14.2328,14.2177,14.2328,57600.0
2014-03-10 15:30:00,18.91,18.92,18.9,18.92,73800.0,14.2328,14.2403,14.2253,14.2403,73800.0
2014-03-10 15:35:00,18.92,18.94,18.91,18.93,184100.0,14.2403,14.2554,14.2328,14.2478,184100.0
2014-03-10 15:40:00,18.93,18.93,18.92,18.93,303800.0,14.2478,14.2478,14.2403,14.2478,303800.0
2014-03-10 15:45:00,18.92,18.95,18.91,18.95,286700.0,14.2403,14.2629,14.2328,14.2629,286700.0
2014-03-10 15:50:00,18.95,18.95,18.93,18.94,138600.0,14.2629,14.2629,14.2478,14.2554,138600.0
2014-03-10 15:55:00,18.94,18.96,18.93,18.95,673500.0,14.2554,14.2704,14.2478,14.2629,673500.0
2014-03-11 09:30:00,18.92,18.96,18.88,18.88,248700.0,14.2403,14.2704,14.2102,14.2102,248700.0
2014-03-11 09:35:00,18.88,18.91,18.85,18.89,196300.0,14.2102,14.2328,14.1876,14.2177,196300.0
2014-03-11 09:40:00,18.89,18.89,18.85,18.85,126800.0,14.2177,14.2177,14.1876,14.1876,126800.0
2014-03-11 09:45:00,18.85,18.89,18.85,18.89,137600.0,14.1876,14.2177,14.1876,14.2177,137600.0
2014-03-11 09:50:00,18.88,18.89,18.86,18.87,142500.0,14.2102,14.2177,14.1952,14.2027,142500.0
2014-03-11 09:55:00,18.87,18.87,18.86,18.87,20500.0,14.2027,14.2027,14.1952,14.2027,20500.0
2014-03-11 10:00:00,18.87,18.87,18.85,18.86,168900.0,14.2027,14.2027,14.1876,14.1952,168900.0
2014-03-11 10:05:00,18.86,18.88,18.84,18.88,110700.0,14.1952,14.2102,14.1801,14.2102,110700.0
2014-03-11 10:10:00,18.88,18.93,18.88,18.91,149000.0,14.2102,14.2478,14.2102,14.2328,149000.0
2014-03-11 10:15:00,18.91,18.93,18.89,18.89,130500.0,14.2328,14.2478,14.2177,14.2177,130500.0
2014-03-11 10:20:00,18.91,18.92,18.89,18.91,105800.0,14.2328,14.2403,14.2177,14.2328,105800.0
2014-03-11 10:25:00,18.9,18.92,18.89,18.91,110900.0,14.2253,14.2403,14.2177,14.2328,110900.0
2014-03-11 10:30:00,18.91,18.93,18.9,18.91,30800.0,14.2328,14.2478,14.2253,14.2328,30800.0
2014-03-11 10:35:00,18.91,18.92,18.91,18.92,51400.0,14.2328,14.2403,14.2328,14.2403,51400.0
2014-03-11 10:40:00,18.92,18.93,18.89,18.89,85700.0,14.2403,14.2478,14.2177,14.2177,85700.0
2014-03-11 10:45:00,18.89,18.92,18.89,18.9,60500.0,14.2177,14.2403,14.2177,14.2253,60500.0
2014-03-11 10:50:00,18.91,18.92,18.91,18.92,39600.0,14.2328,14.2403,14.2328,14.2403,39600.0
2014-03-11 10:55:00,18.91,18.93,18.91,18.92,121000.0,14.2328,14.2478,14.2328,14.2403,121000.0
2014-03-11 11:00:00,18.92,18.93,18.9,18.91,32500.0,14.2403,14.2478,14.2253,14.2328,32500.0
2014-03-11 11:05:00,18.9,18.91,18.9,18.91,40300.0,14.2253,14.2328,14.2253,14.2328,40300.0
2014-03-11 11:10:00,18.91,18.91,18.9,18.9,38100.0,14.2328,14.2328,14.2253,14.2253,38100.0
2014-03-11 11:15:00,18.9,18.91,18.89,18.9,84000.0,14.2253,14.2328,14.2177,14.2253,84000.0
2014-03-11 11:20:00,18.89,18.9,18.89,18.9,35800.0,14.2177,14.2253,14.2177,14.2253,35800.0
2014-03-11 11:25:00,18.89,18.9,18.89,18.89,35500.0,14.2177,14.2253,14.2177,14.2177,35500.0
2014-03-11 11:30:00,18.89,18.91,18.88,18.91,140300.0,14.2177,14.2328,14.2102,14.2328,140300.0
2014-03-11 11:35:00,18.91,18.91,18.9,18.91,31600.0,14.2328,14.2328,14.2253,14.2328,31600.0
2014-03-11 11:40:00,18.91,18.91,18.85,18.87,127100.0,14.2328,14.2328,14.1876,14.2027,127100.0
2014-03-11 11:45:00,18.87,18.88,18.85,18.85,127700.0,14.2027,14.2102,14.1876,14.1876,127700.0
2014-03-11 11:50:00,18.85,18.86,18.85,18.85,25800.0,14.1876,14.1952,14.1876,14.1876,25800.0
2014-03-11 11:55:00,18.85,18.88,18.85,18.88,57300.0,14.1876,14.2102,14.1876,14.2102,57300.0
2014-03-11 12:00:00,18.88,18.88,18.85,18.86,95100.0,14.2102,14.2102,14.1876,14.1952,95100.0
2014-03-11 12:05:00,18.86,18.86,18.82,18.82,113300.0,14.1952,14.1952,14.165,14.165,113300.0
2014-03-11 12:10:00,18.82,18.84,18.81,18.84,58700.0,14.165,14.1801,14.1575,14.1801,58700.0
2014-03-11 12:15:00,18.84,18.84,18.82,18.82,56700.0,14.1801,14.1801,14.165,14.165,56700.0
2014-03-11 12:20:00,18.82,18.85,18.81,18.84,81000.0,14.165,14.1876,14.1575,14.1801,81000.0
2014-03-11 12:25:00,18.84,18.85,18.82,18.84,63800.0,14.1801,14.1876,14.165,14.1801,63800.0
2014-03-11 12:30:00,18.83,18.84,18.82,18.82,89700.0,14.1726,14.1801,14.165,14.165,89700.0
2014-03-11 12:35:00,18.82,18.83,18.82,18.82,14400.0,14.165,14.1726,14.165,14.165,14400.0
2014-03-11 12:40:00,18.82,18.82,18.8,18.8,32600.0,14.165,14.165,14.15,14.15,32600.0
2014-03-11 12:45:00,18.8,18.82,18.78,18.82,85600.0,14.15,14.165,14.1349,14.165,85600.0
2014-03-11 12:50:00,18.81,18.82,18.8,18.8,10600.0,14.1575,14.165,14.15,14.15,10600.0
2014-03-11 12:55:00,18.8,18.81,18.79,18.8,41600.0,14.15,14.1575,14.1425,14.15,41600.0
2014-03-11 13:00:00,18.8,18.8,18.79,18.8,34100.0,14.15,14.15,14.1425,14.15,34100.0
2014-03-11 13:05:00,18.8,18.8,18.76,18.78,57300.0,14.15,14.15,14.1199,14.1349,57300.0
2014-03-11 13:10:00,18.78,18.8,18.77,18.8,60800.0,14.1349,14.15,14.1274,14.15,60800.0
2014-03-11 13:15:00,18.79,18.8,18.78,18.79,45800.0,14.1425,14.15,14.1349,14.1425,45800.0
2014-03-11 13:20:00,18.79,18.8,18.77,18.78,83700.0,14.1425,14.15,14.1274,14.1349,83700.0
2014-03-11 13:25:00,18.78,18.78,18.75,18.76,54200.0,14.1349,14.1349,14.1124,14.1199,54200.0
2014-03-11 13:30:00,18.77,18.78,18.75,18.77,71300.0,14.1274,14.1349,14.1124,14.1274,71300.0
2014-03-11 13:35:00,18.78,18.78,18.74,18.76,71900.0,14.1349,14.1349,14.1048,14.1199,71900.0
2014-03-11 13:40:00,18.76,18.78,18.75,18.78,101100.0,14.1199,14.1349,14.1124,14.1349,101100.0
2014-03-11 13:45:00,18.78,18.79,18.77,18.79,89800.0,14.1349,14.1425,14.1274,14.1425,89800.0
2014-03-11 13:50:00,18.79,18.79,18.76,18.76,36200.0,14.1425,14.1425,14.1199,14.1199,36200.0
2014-03-11 13:55:00,18.77,18.78,18.76,18.77,46600.0,14.1274,14.1349,14.1199,14.1274,46600.0
2014-03-11 14:00:00,18.78,18.79,18.76,18.76,64200.0,14.1349,14.1425,14.1199,14.1199,64200.0
2014-03-11 14:05:00,18.76,18.77,18.76,18.77,47800.0,14.1199,14.1274,14.1199,14.1274,47800.0
2014-03-11 14:10:00,18.76,18.79,18.76,18.77,114700.0,14.1199,14.1425,14.1199,14.1274,114700.0
2014-03-11 14:15:00,18.76,18.77,18.76,18.76,26900.0,14.1199,14.1274,14.1199,14.1199,26900.0
2014-03-11 14:20:00,18.76,18.78,18.75,18.76,119800.0,14.1199,14.1349,14.1124,14.1199,119800.0
2014-03-11 14:25:00,18.76,18.76,18.74,18.75,69600.0,14.1199,14.1199,14.1048,14.1124,69600.0
2014-03-11 14:30:00,18.76,18.76,18.71,18.71,54600.0,14.1199,14.1199,14.0823,14.0823,54600.0
2014-03-11 14:35:00,18.71,18.75,18.71,18.74,67000.0,14.0823,14.1124,14.0823,14.1048,67000.0
2014-03-11 14:40:00,18.74,18.75,18.73,18.74,100500.0,14.1048,14.1124,14.0973,14.1048,100500.0
2014-03-11 14:45:00,18.75,18.76,18.74,18.75,46600.0,14.1124,14.1199,14.1048,14.1124,46600.0
2014-03-11 14:50:00,18.75,18.77,18.74,18.75,235000.0,14.1124,14.1274,14.1048,14.1124,235000.0
2014-03-11 14:55:00,18.75,18.75,18.73,18.73,89300.0,14.1124,14.1124,14.0973,14.0973,89300.0
2014-03-11 15:00:00,18.73,18.74,18.7,18.7,106700.0,14.0973,14.1048,14.0747,14.0747,106700.0
2014-03-11 15:05:00,18.7,18.73,18.69,18.71,102600.0,14.0747,14.0973,14.0672,14.0823,102600.0
2014-03-11 15:10:00,18.71,18.72,18.7,18.72,39400.0,14.0823,14.0898,14.0747,14.0898,39400.0
2014-03-11 15:15:00,18.72,18.74,18.71,18.71,106500.0,14.0898,14.1048,14.0823,14.0823,106500.0
2014-03-11 15:20:00,18.71,18.73,18.71,18.73,54600.0,14.0823,14.0973,14.0823,14.0973,54600.0
2014-03-11 15:25:00,18.73,18.73,18.72,18.73,45200.0,14.0973,14.0973,14.0898,14.0973,45200.0
2014-03-11 15:30:00,18.72,18.75,18.72,18.75,79100.0,14.0898,14.1124,14.0898,14.1124,79100.0
2014-03-11 15:35:00,18.74,18.75,18.71,18.72,168800.0,14.1048,14.1124,14.0823,14.0898,168800.0
2014-03-11 15:40:00,18.73,18.73,18.71,18.71,71800.0,14.0973,14.0973,14.0823,14.0823,71800.0
2014-03-11 15:45:00,18.71,18.73,18.7,18.73,197700.0,14.0823,14.0973,14.0747,14.0973,197700.0
2014-03-11 15:50:00,18.73,18.75,18.72,18.75,453400.0,14.0973,14.1124,14.0898,14.1124,453400.0
2014-03-11 15:55:00,18.74,18.78,18.74,18.76,696200.0,14.1048,14.1349,14.1048,14.1199,696200.0
2014-03-12 09:30:00,18.77,19.0,18.77,18.88,1093800.0,14.1274,14.3005,14.1274,14.2102,1093800.0
2014-03-12 09:35:00,18.89,18.93,18.88,18.89,237200.0,14.2177,14.2478,14.2102,14.2177,237200.0
2014-03-12 09:40:00,18.89,18.91,18.83,18.86,511200.0,14.2177,14.2328,14.1726,14.1952,511200.0
2014-03-12 09:45:00,18.86,18.87,18.79,18.84,315800.0,14.1952,14.2027,14.1425,14.1801,315800.0
2014-03-12 09:50:00,18.83,18.84,18.78,18.8,251200.0,14.1726,14.1801,14.1349,14.15,251200.0
2014-03-12 09:55:00,18.81,18.81,18.79,18.8,12900.0,14.1575,14.1575,14.1425,14.15,12900.0
2014-03-12 10:00:00,18.79,18.82,18.77,18.82,155500.0,14.1425,14.165,14.1274,14.165,155500.0
2014-03-12 10:05:00,18.82,18.83,18.8,18.81,74000.0,14.165,14.1726,14.15,14.1575,74000.0
2014-03-12 10:10:00,18.82,18.83,18.81,18.82,227500.0,14.165,14.1726,14.1575,14.165,227500.0
2014-03-12 10:15:00,18.82,18.85,18.82,18.83,142300.0,14.165,14.1876,14.165,14.1726,142300.0
2014-03-12 10:20:00,18.83,18.86,18.83,18.85,112400.0,14.1726,14.1952,14.1726,14.1876,112400.0
2014-03-12 10:25:00,18.85,18.86,18.82,18.82,66500.0,14.1876,14.1952,14.165,14.165,66500.0
2014-03-12 10:30:00,18.82,18.84,18.81,18.83,151100.0,14.165,14.1801,14.1575,14.1726,151100.0
2014-03-12 10:35:00,18.83,18.84,18.82,18.82,148400.0,14.1726,14.1801,14.165,14.165,148400.0
2014-03-12 10:40:00,18.82,18.83,18.82,18.82,25600.0,14.165,14.1726,14.165,14.165,25600.0
2014-03-12 10:45:00,18.82,18.84,18.81,18.82,126200.0,14.165,14.1801,14.1575,14.165,126200.0
2014-03-12 10:50:00,18.82,18.85,18.81,18.84,108500.0,14.165,14.1876,14.1575,14.1801,108500.0
2014-03-12 10:55:00,18.85,18.88,18.84,18.86,91800.0,14.1876,14.2102,14.1801,14.1952,91800.0
2014-03-12 11:00:00,18.86,18.87,18.84,18.85,56400.0,14.1952,14.2027,14.1801,14.1876,56400.0
2014-03-12 11:05:00,18.86,18.88,18.84,18.87,59600.0,14.1952,14.2102,14.1801,14.2027,59600.0
2014-03-12 11:10:00,18.88,18.88,18.85,18.85,202800.0,14.2102,14.2102,14.1876,14.1876,202800.0
2014-03-12 11:15:00,18.86,18.88,18.85,18.87,110500.0,14.1952,14.2102,14.1876,14.2027,110500.0
2014-03-12 11:20:00,18.88,18.89,18.87,18.89,77400.0,14.2102,14.2177,14.2027,14.2177,77400.0
2014-03-12 11:25:00,18.89,18.89,18.87,18.89,70200.0,14.2177,14.2177,14.2027,14.2177,70200.0
2014-03-12 11:30:00,18.89,18.89,18.87,18.89,43900.0,14.2177,14.2177,14.2027,14.2177,43900.0
2014-03-12 11:35:00,18.89,18.89,18.87,18.87,76000.0,14.2177,14.2177,14.2027,14.2027,76000.0
2014-03-12 11:40:00,18.87,18.88,18.87,18.87,55000.0,14.2027,14.2102,14.2027,14.2027,55000.0
2014-03-12 11:45:00,18.88,18.88,18.87,18.88,13800.0,14.2102,14.2102,14.2027,14.2102,13800.0
2014-03-12 11:50:00,18.88,18.89,18.87,18.89,211800.0,14.2102,14.2177,14.2027,14.2177,211800.0
2014-03-12 11:55:00,18.89,18.94,18.88,18.93,884000.0,14.2177,14.2554,14.2102,14.2478,884000.0
2014-03-12 12:00:00,18.93,18.95,18.92,18.94,319800.0,14.2478,14.2629,14.2403,14.2554,319800.0
2014-03-12 12:05:00,18.94,18.94,18.93,18.93,28500.0,14.2554,14.2554,14.2478,14.2478,28500.0
2014-03-12 12:10:00,18.94,18.94,18.93,18.94,37300.0,14.2554,14.2554,14.2478,14.2554,37300.0
2014-03-12 12:15:00,18.94,18.97,18.93,18.97,92700.0,14.2554,14.2779,14.2478,14.2779,92700.0
2014-03-12 12:20:00,18.97,18.98,18.96,18.98,87900.0,14.2779,14.2855,14.2704,14.2855,87900.0
2014-03-12 12:25:00,18.97,18.98,18.96,18.98,161600.0,14.2779,14.2855,14.2704,14.2855,161600.0
2014-03-12 12:30:00,18.98,19.0,18.97,19.0,202500.0,14.2855,14.3005,14.2779,14.3005,202500.0
2014-03-12 12:35:00,19.0,19.05,19.0,19.01,842000.0,14.3005,14.3382,14.3005,14.3081,842000.0
2014-03-12 12:40:00,19.01,19.02,18.99,19.0,111600.0,14.3081,14.3156,14.293,14.3005,111600.0
2014-03-12 12:45:00,19.0,19.04,19.0,19.04,113000.0,14.3005,14.3306,14.3005,14.3306,113000.0
2014-03-12 12:50:00,19.04,19.08,19.03,19.05,155800.0,14.3306,14.3607,14.3231,14.3382,155800.0
2014-03-12 12:55:00,19.04,19.07,19.04,19.06,62200.0,14.3306,14.3532,14.3306,14.3457,62200.0
2014-03-12 13:00:00,19.06,19.1,19.06,19.07,381100.0,14.3457,14.3758,14.3457,14.3532,381100.0
2014-03-12 13:05:00,19.07,19.08,19.07,19.07,21600.0,14.3532,14.3607,14.3532,14.3532,21600.0
2014-03-12 13:10:00,19.07,19.07,19.06,19.06,79600.0,14.3532,14.3532,14.3457,14.3457,79600.0
2014-03-12 13:15:00,19.06,19.07,19.06,19.06,64000.0,14.3457,14.3532,14.3457,14.3457,64000.0
2014-03-12 13:20:00,19.07,19.1,19.06,19.1,194100.0,14.3532,14.3758,14.3457,14.3758,194100.0
2014-03-12 13:25:00,19.1,19.15,19.09,19.15,540200.0,14.3758,14.4134,14.3683,14.4134,540200.0
2014-03-12 13:30:00,19.14,19.18,19.14,19.18,109600.0,14.4059,14.436,14.4059,14.436,109600.0
2014-03-12 13:35:00,19.18,19.2,19.17,19.2,180100.0,14.436,14.4511,14.4285,14.4511,180100.0
2014-03-12 13:40:00,19.2,19.23,19.2,19.22,183800.0,14.4511,14.4736,14.4511,14.4661,183800.0
2014-03-12 13:45:00,19.22,19.29,19.22,19.28,678200.0,14.4661,14.5188,14.4661,14.5113,678200.0
2014-03-12 13:50:00,19.28,19.32,19.28,19.29,175900.0,14.5113,14.5414,14.5113,14.5188,175900.0
2014-03-12 13:55:00,19.29,19.32,19.29,19.31,186700.0,14.5188,14.5414,14.5188,14.5338,186700.0
2014-03-12 14:00:00,19.32,19.39,19.31,19.37,340700.0,14.5414,14.5941,14.5338,14.579,340700.0
2014-03-12 14:05:00,19.38,19.38,19.31,19.31,224600.0,14.5865,14.5865,14.5338,14.5338,224600.0
2014-03-12 14:10:00,19.31,19.37,19.3,19.36,517300.0,14.5338,14.579,14.5263,14.5715,517300.0
2014-03-12 14:15:00,19.36,19.39,19.35,19.39,281600.0,14.5715,14.5941,14.564,14.5941,281600.0
2014-03-12 14:20:00,19.39,19.39,19.37,19.38,105400.0,14.5941,14.5941,14.579,14.5865,105400.0
2014-03-12 14:25:00,19.38,19.38,19.35,19.35,189400.0,14.5865,14.5865,14.564,14.564,189400.0
2014-03-12 14:30:00,19.36,19.38,19.35,19.37,136300.0,14.5715,14.5865,14.564,14.579,136300.0
2014-03-12 14:35:00,19.38,19.38,19.35,19.35,311600.0,14.5865,14.5865,14.564,14.564,311600.0
2014-03-12 14:40:00,19.36,19.41,19.35,19.39,481100.0,14.5715,14.6091,14.564,14.5941,481100.0
2014-03-12 14:45:00,19.39,19.47,19.39,19.47,327900.0,14.5941,14.6543,14.5941,14.6543,327900.0
2014-03-12 14:50:00,19.46,19.48,19.44,19.46,754600.0,14.6467,14.6618,14.6317,14.6467,754600.0
2014-03-12 14:55:00,19.46,19.49,19.44,19.45,485300.0,14.6467,14.6693,14.6317,14.6392,485300.0
2014-03-12 15:00:00,19.46,19.47,19.41,19.41,279800.0,14.6467,14.6543,14.6091,14.6091,279800.0
2014-03-12 15:05:00,19.42,19.43,19.41,19.42,107400.0,14.6166,14.6242,14.6091,14.6166,107400.0
2014-03-12 15:10:00,19.42,19.42,19.41,19.42,96100.0,14.6166,14.6166,14.6091,14.6166,96100.0
2014-03-12 15:15:00,19.42,19.43,19.41,19.43,223300.0,14.6166,14.6242,14.6091,14.6242,223300.0
2014-03-12 15:20:00,19.43,19.45,19.42,19.44,520700.0,14.6242,14.6392,14.6166,14.6317,520700.0
2014-03-12 15:25:00,19.44,19.47,19.42,19.43,492800.0,14.6317,14.6543,14.6166,14.6242,492800.0
2014-03-12 15:30:00,19.43,19.43,19.41,19.43,231300.0,14.6242,14.6242,14.6091,14.6242,231300.0
2014-03-12 15:35:00,19.42,19.43,19.41,19.42,401700.0,14.6166,14.6242,14.6091,14.6166,401700.0
2014-03-12 15:40:00,19.42,19.42,19.41,19.42,517200.0,14.6166,14.6166,14.6091,14.6166,517200.0
2014-03-12 15:45:00,19.42,19.45,19.41,19.45,493400.0,14.6166,14.6392,14.6091,14.6392,493400.0
2014-03-12 15:50:00,19.45,19.47,19.44,19.45,573700.0,14.6392,14.6543,14.6317,14.6392,573700.0
2014-03-12 15:55:00,19.45,19.46,19.43,19.44,895800.0,14.6392,14.6467,14.6242,14.6317,895800.0
2014-03-13 09:30:00,19.42,19.52,19.4,19.49,967700.0,14.6166,14.6919,14.6016,14.6693,967700.0
2014-03-13 09:35:00,19.48,19.48,19.43,19.47,267200.0,14.6618,14.6618,14.6242,14.6543,267200.0
2014-03-13 09:40:00,19.47,19.47,19.39,19.39,250000.0,14.6543,14.6543,14.5941,14.5941,250000.0
2014-03-13 09:45:00,19.4,19.4,19.37,19.38,231000.0,14.6016,14.6016,14.579,14.5865,231000.0
2014-03-13 09:50:00,19.39,19.43,19.38,19.43,261500.0,14.5941,14.6242,14.5865,14.6242,261500.0
2014-03-13 09:55:00,19.43,19.45,19.42,19.43,111500.0,14.6242,14.6392,14.6166,14.6242,111500.0
2014-03-13 10:00:00,19.43,19.48,19.43,19.46,207200.0,14.6242,14.6618,14.6242,14.6467,207200.0
2014-03-13 10:05:00,19.46,19.46,19.45,19.45,57300.0,14.6467,14.6467,14.6392,14.6392,57300.0
2014-03-13 10:10:00,19.46,19.46,19.42,19.45,196700.0,14.6467,14.6467,14.6166,14.6392,196700.0
2014-03-13 10:15:00,19.45,19.46,19.44,19.46,84500.0,14.6392,14.6467,14.6317,14.6467,84500.0
2014-03-13 10:20:00,19.46,19.49,19.46,19.47,204700.0,14.6467,14.6693,14.6467,14.6543,204700.0
2014-03-13 10:25:00,19.47,19.48,19.46,19.48,65800.0,14.6543,14.6618,14.6467,14.6618,65800.0
2014-03-13 10:30:00,19.48,19.48,19.43,19.43,152900.0,14.6618,14.6618,14.6242,14.6242,152900.0
2014-03-13 10:35:00,19.43,19.44,19.42,19.43,43100.0,14.6242,14.6317,14.6166,14.6242,43100.0
2014-03-13 10:40:00,19.42,19.45,19.42,19.44,368700.0,14.6166,14.6392,14.6166,14.6317,368700.0
2014-03-13 10:45:00,19.44,19.44,19.4,19.41,172000.0,14.6317,14.6317,14.6016,14.6091,172000.0
2014-03-13 10:50:00,19.4,19.44,19.4,19.41,119100.0,14.6016,14.6317,14.6016,14.6091,119100.0
2014-03-13 10:55:00,19.42,19.45,19.4,19.42,120500.0,14.6166,14.6392,14.6016,14.6166,120500.0
2014-03-13 11:00:00,19.43,19.45,19.42,19.45,82600.0,14.6242,14.6392,14.6166,14.6392,82600.0
2014-03-13 11:05:00,19.45,19.49,19.44,19.49,296300.0,14.6392,14.6693,14.6317,14.6693,296300.0
2014-03-13 11:10:00,19.49,19.49,19.46,19.46,122900.0,14.6693,14.6693,14.6467,14.6467,122900.0
2014-03-13 11:15:00,19.46,19.47,19.44,19.45,164700.0,14.6467,14.6543,14.6317,14.6392,164700.0
2014-03-13 11:20:00,19.46,19.46,19.44,19.45,72600.0,14.6467,14.6467,14.6317,14.6392,72600.0
2014-03-13 11:25:00,19.45,19.45,19.42,19.42,104900.0,14.6392,14.6392,14.6166,14.6166,104900.0
2014-03-13 11:30:00,19.42,19.44,19.4,19.44,63300.0,14.6166,14.6317,14.6016,14.6317,63300.0
2014-03-13 11:35:00,19.44,19.46,19.43,19.46,107500.0,14.6317,14.6467,14.6242,14.6467,107500.0
2014-03-13 11:40:00,19.46,19.49,19.45,19.49,241500.0,14.6467,14.6693,14.6392,14.6693,241500.0
2014-03-13 11:45:00,19.48,19.49,19.45,19.45,216600.0,14.6618,14.6693,14.6392,14.6392,216600.0
2014-03-13 11:50:00,19.45,19.45,19.39,19.39,172600.0,14.6392,14.6392,14.5941,14.5941,172600.0
2014-03-13 11:55:00,19.39,19.41,19.39,19.4,131700.0,14.5941,14.6091,14.5941,14.6016,131700.0
2014-03-13 12:00:00,19.41,19.41,19.4,19.41,41000.0,14.6091,14.6091,14.6016,14.6091,41000.0
2014-03-13 12:05:00,19.4,19.42,19.39,19.41,382600.0,14.6016,14.6166,14.5941,14.6091,382600.0
2014-03-13 12:10:00,19.41,19.41,19.36,19.37,83200.0,14.6091,14.6091,14.5715,14.579,83200.0
2014-03-13 12:15:00,19.37,19.39,19.35,19.36,269000.0,14.579,14.5941,14.564,14.5715,269000.0
2014-03-13 12:20:00,19.36,19.36,19.32,19.33,83800.0,14.5715,14.5715,14.5414,14.5489,83800.0
2014-03-13 12:25:00,19.33,19.33,19.26,19.26,280600.0,14.5489,14.5489,14.4962,14.4962,280600.0
2014-03-13 12:30:00,19.27,19.27,19.25,19.25,166300.0,14.5037,14.5037,14.4887,14.4887,166300.0
2014-03-13 12:35:00,19.26,19.26,19.2,19.25,352200.0,14.4962,14.4962,14.4511,14.4887,352200.0
2014-03-13 12:40:00,19.25,19.32,19.23,19.3,227900.0,14.4887,14.5414,14.4736,14.5263,227900.0
2014-03-13 12:45:00,19.3,19.3,19.29,19.3,49900.0,14.5263,14.5263,14.5188,14.5263,49900.0
2014-03-13 12:50:00,19.29,19.3,19.25,19.26,305600.0,14.5188,14.5263,14.4887,14.4962,305600.0
2014-03-13 12:55:00,19.26,19.26,19.25,19.25,148400.0,14.4962,14.4962,14.4887,14.4887,148400.0
2014-03-13 13:00:00,19.26,19.27,19.23,19.24,355700.0,14.4962,14.5037,14.4736,14.4812,355700.0
2014-03-13 13:05:00,19.25,19.27,19.23,19.27,178600.0,14.4887,14.5037,14.4736,14.5037,178600.0
2014-03-13 13:10:00,19.27,19.27,19.25,19.26,42400.0,14.5037,14.5037,14.4887,14.4962,42400.0
2014-03-13 13:15:00,19.25,19.28,19.25,19.27,77300.0,14.4887,14.5113,14.4887,14.5037,77300.0
2014-03-13 13:20:00,19.27,19.28,19.24,19.24,132400.0,14.5037,14.5113,14.4812,14.4812,132400.0
2014-03-13 13:25:00,19.24,19.27,19.24,19.27,58700.0,14.4812,14.5037,14.4812,14.5037,58700.0
2014-03-13 13:30:00,19.27,19.28,19.24,19.25,151500.0,14.5037,14.5113,14.4812,14.4887,151500.0
2014-03-13 13:35:00,19.25,19.28,19.24,19.27,202500.0,14.4887,14.5113,14.4812,14.5037,202500.0
2014-03-13 13:40:00,19.26,19.28,19.25,19.28,108800.0,14.4962,14.5113,14.4887,14.5113,108800.0
2014-03-13 13:45:00,19.28,19.29,19.26,19.28,133100.0,14.5113,14.5188,14.4962,14.5113,133100.0
2014-03-13 13:50:00,19.28,19.28,19.26,19.26,80200.0,14.5113,14.5113,14.4962,14.4962,80200.0
2014-03-13 13:55:00,19.26,19.26,19.25,19.26,125400.0,14.4962,14.4962,14.4887,14.4962,125400.0
2014-03-13 14:00:00,19.25,19.27,19.25,19.27,82100.0,14.4887,14.5037,14.4887,14.5037,82100.0
2014-03-13 14:05:00,19.27,19.27,19.25,19.25,106700.0,14.5037,14.5037,14.4887,14.4887,106700.0
2014-03-13 14:10:00,19.25,19.27,19.25,19.27,124900.0,14.4887,14.5037,14.4887,14.5037,124900.0
2014-03-13 14:15:00,19.27,19.27,19.25,19.25,67100.0,14.5037,14.5037,14.4887,14.4887,67100.0
2014-03-13 14:20:00,19.26,19.26,19.24,19.25,263800.0,14.4962,14.4962,14.4812,14.4887,263800.0
2014-03-13 14:25:00,19.26,19.26,19.24,19.25,108800.0,14.4962,14.4962,14.4812,14.4887,108800.0
2014-03-13 14:30:00,19.25,19.26,19.24,19.26,140800.0,14.4887,14.4962,14.4812,14.4962,140800.0
2014-03-13 14:35:00,19.26,19.26,19.2,19.23,295100.0,14.4962,14.4962,14.4511,14.4736,295100.0
2014-03-13 14:40:00,19.22,19.23,19.21,19.21,247400.0,14.4661,14.4736,14.4586,14.4586,247400.0
2014-03-13 14:45:00,19.2,19.22,19.2,19.2,627200.0,14.4511,14.4661,14.4511,14.4511,627200.0
2014-03-13 14:50:00,19.2,19.21,19.2,19.2,273900.0,14.4511,14.4586,14.4511,14.4511,273900.0
2014-03-13 14:55:00,19.2,19.23,19.2,19.21,437100.0,14.4511,14.4736,14.4511,14.4586,437100.0
2014-03-13 15:00:00,19.21,19.27,19.21,19.26,486400.0,14.4586,14.5037,14.4586,14.4962,486400.0
2014-03-13 15:05:00,19.26,19.26,19.22,19.23,381400.0,14.4962,14.4962,14.4661,14.4736,381400.0
2014-03-13 15:10:00,19.23,19.23,19.2,19.21,185400.0,14.4736,14.4736,14.4511,14.4586,185400.0
2014-03-13 15:15:00,19.21,19.22,19.2,19.2,286600.0,14.4586,14.4661,14.4511,14.4511,286600.0
2014-03-13 15:20:00,19.21,19.22,19.18,19.21,269100.0,14.4586,14.4661,14.436,14.4586,269100.0
2014-03-13 15:25:00,19.21,19.23,19.21,19.23,220700.0,14.4586,14.4736,14.4586,14.4736,220700.0
2014-03-13 15:30:00,19.23,19.23,19.21,19.23,152300.0,14.4736,14.4736,14.4586,14.4736,152300.0
2014-03-13 15:35:00,19.22,19.24,19.22,19.24,130100.0,14.4661,14.4812,14.4661,14.4812,130100.0
2014-03-13 15:40:00,19.24,19.25,19.23,19.25,121900.0,14.4812,14.4887,14.4736,14.4887,121900.0
2014-03-13 15:45:00,19.24,19.26,19.22,19.26,339100.0,14.4812,14.4962,14.4661,14.4962,339100.0
2014-03-13 15:50:00,19.26,19.26,19.25,19.26,348000.0,14.4962,14.4962,14.4887,14.4962,348000.0
2014-03-13 15:55:00,19.25,19.27,19.25,19.26,1232400.0,14.4887,14.5037,14.4887,14.4962,1232400.0
2014-03-14 09:30:00,19.14,19.16,19.07,19.14,364200.0,14.4059,14.421,14.3532,14.4059,364200.0
2014-03-14 09:35:00,19.13,19.19,19.12,19.19,259700.0,14.3984,14.4435,14.3908,14.4435,259700.0
2014-03-14 09:40:00,19.19,19.27,19.18,19.27,144700.0,14.4435,14.5037,14.436,14.5037,144700.0
2014-03-14 09:45:00,19.26,19.29,19.2,19.21,363700.0,14.4962,14.5188,14.4511,14.4586,363700.0
2014-03-14 09:50:00,19.21,19.23,19.16,19.18,758800.0,14.4586,14.4736,14.421,14.436,758800.0
2014-03-14 09:55:00,19.17,19.2,19.15,19.16,164200.0,14.4285,14.4511,14.4134,14.421,164200.0
2014-03-14 10:00:00,19.16,19.2,19.16,19.16,201400.0,14.421,14.4511,14.421,14.421,201400.0
2014-03-14 10:05:00,19.16,19.21,19.16,19.2,254800.0,14.421,14.4586,14.421,14.4511,254800.0
2014-03-14 10:10:00,19.2,19.2,19.16,19.16,115700.0,14.4511,14.4511,14.421,14.421,115700.0
2014-03-14 10:15:00,19.15,19.19,19.15,19.18,153200.0,14.4134,14.4435,14.4134,14.436,153200.0
2014-03-14 10:20:00,19.17,19.18,19.13,19.16,164800.0,14.4285,14.436,14.3984,14.421,164800.0
2014-03-14 10:25:00,19.16,19.18,19.15,19.16,108300.0,14.421,14.436,14.4134,14.421,108300.0
2014-03-14 10:30:00,19.16,19.16,19.13,19.15,107200.0,14.421,14.421,14.3984,14.4134,107200.0
2014-03-14 10:35:00,19.16,19.16,19.07,19.08,370800.0,14.421,14.421,14.3532,14.3607,370800.0
2014-03-14 10:40:00,19.09,19.11,19.09,19.09,109700.0,14.3683,14.3833,14.3683,14.3683,109700.0
2014-03-14 10:45:00,19.09,19.12,19.09,19.11,535700.0,14.3683,14.3908,14.3683,14.3833,535700.0
2014-03-14 10:50:00,19.1,19.11,18.98,18.98,345000.0,14.3758,14.3833,14.2855,14.2855,345000.0
2014-03-14 10:55:00,18.98,19.03,18.97,19.02,359700.0,14.2855,14.3231,14.2779,14.3156,359700.0
2014-03-14 11:00:00,19.02,19.04,19.01,19.02,176700.0,14.3156,14.3306,14.3081,14.3156,176700.0
2014-03-14 11:05:00,19.02,19.02,18.99,19.0,173000.0,14.3156,14.3156,14.293,14.3005,173000.0
2014-03-14 11:10:00,18.99,19.0,18.97,18.99,102000.0,14.293,14.3005,14.2779,14.293,102000.0
2014-03-14 11:15:00,18.98,19.01,18.98,18.99,148400.0,14.2855,14.3081,14.2855,14.293,148400.0
2014-03-14 11:20:00,18.99,19.0,18.94,18.94,143000.0,14.293,14.3005,14.2554,14.2554,143000.0
2014-03-14 11:25:00,18.94,18.97,18.94,18.96,196000.0,14.2554,14.2779,14.2554,14.2704,196000.0
2014-03-14 11:30:00,18.97,18.98,18.96,18.98,58200.0,14.2779,14.2855,14.2704,14.2855,58200.0
2014-03-14 11:35:00,18.98,18.98,18.92,18.96,267500.0,14.2855,14.2855,14.2403,14.2704,267500.0
2014-03-14 11:40:00,18.95,19.02,18.94,19.0,319100.0,14.2629,14.3156,14.2554,14.3005,319100.0
2014-03-14 11:45:00,18.99,19.03,18.99,19.03,103300.0,14.293,14.3231,14.293,14.3231,103300.0
2014-03-14 11:50:00,19.02,19.05,19.02,19.02,72500.0,14.3156,14.3382,14.3156,14.3156,72500.0
2014-03-14 11:55:00,19.03,19.04,19.01,19.03,106000.0,14.3231,14.3306,14.3081,14.3231,106000.0
2014-03-14 12:00:00,19.03,19.03,18.96,18.99,120200.0,14.3231,14.3231,14.2704,14.293,120200.0
2014-03-14 12:05:00,18.99,19.01,18.99,19.01,38300.0,14.293,14.3081,14.293,14.3081,38300.0
2014-03-14 12:10:00,19.01,19.02,18.99,19.0,84400.0,14.3081,14.3156,14.293,14.3005,84400.0
2014-03-14 12:15:00,19.0,19.01,18.99,19.0,62200.0,14.3005,14.3081,14.293,14.3005,62200.0
2014-03-14 12:20:00,19.0,19.02,18.99,19.02,87900.0,14.3005,14.3156,14.293,14.3156,87900.0
2014-03-14 12:25:00,19.02,19.02,18.98,18.98,82000.0,14.3156,14.3156,14.2855,14.2855,82000.0
2014-03-14 12:30:00,18.99,19.01,18.97,18.97,113200.0,14.293,14.3081,14.2779,14.2779,113200.0
2014-03-14 12:35:00,18.98,19.02,18.97,19.01,78500.0,14.2855,14.3156,14.2779,14.3081,78500.0
2014-03-14 12:40:00,19.01,19.01,18.99,19.01,54500.0,14.3081,14.3081,14.293,14.3081,54500.0
2014-03-14 12:45:00,19.01,19.01,18.99,19.01,55200.0,14.3081,14.3081,14.293,14.3081,55200.0
2014-03-14 12:50:00,19.01,19.01,18.99,19.0,38300.0,14.3081,14.3081,14.293,14.3005,38300.0
2014-03-14 12:55:00,19.0,19.0,18.99,19.0,61200.0,14.3005,14.3005,14.293,14.3005,61200.0
2014-03-14 13:00:00,19.0,19.0,18.99,18.99,39000.0,14.3005,14.3005,14.293,14.293,39000.0
2014-03-14 13:05:00,19.0,19.0,18.95,18.95,121500.0,14.3005,14.3005,14.2629,14.2629,121500.0
2014-03-14 13:10:00,18.96,18.98,18.95,18.98,35200.0,14.2704,14.2855,14.2629,14.2855,35200.0
2014-03-14 13:15:00,18.97,18.99,18.96,18.99,59000.0,14.2779,14.293,14.2704,14.293,59000.0
2014-03-14 13:20:00,18.99,18.99,18.96,18.96,51700.0,14.293,14.293,14.2704,14.2704,51700.0
2014-03-14 13:25:00,18.96,18.98,18.95,18.97,90200.0,14.2704,14.2855,14.2629,14.2779,90200.0
2014-03-14 13:30:00,18.97,18.98,18.96,18.96,49100.0,14.2779,14.2855,14.2704,14.2704,49100.0
2014-03-14 13:35:00,18.96,18.98,18.96,18.96,86300.0,14.2704,14.2855,14.2704,14.2704,86300.0
2014-03-14 13:40:00,18.96,18.97,18.95,18.96,102400.0,14.2704,14.2779,14.2629,14.2704,102400.0
2014-03-14 13:45:00,18.96,18.96,18.93,18.94,128000.0,14.2704,14.2704,14.2478,14.2554,128000.0
2014-03-14 13:50:00,18.93,18.95,18.93,18.95,139900.0,14.2478,14.2629,14.2478,14.2629,139900.0
2014-03-14 13:55:00,18.94,18.95,18.93,18.93,53900.0,14.2554,14.2629,14.2478,14.2478,53900.0
2014-03-14 14:00:00,18.94,18.94,18.93,18.94,37800.0,14.2554,14.2554,14.2478,14.2554,37800.0
2014-03-14 14:05:00,18.93,18.94,18.9,18.91,206400.0,14.2478,14.2554,14.2253,14.2328,206400.0
2014-03-14 14:10:00,18.91,18.93,18.9,18.93,153600.0,14.2328,14.2478,14.2253,14.2478,153600.0
2014-03-14 14:15:00,18.93,18.96,18.92,18.94,177800.0,14.2478,14.2704,14.2403,14.2554,177800.0
2014-03-14 14:20:00,18.94,18.95,18.93,18.94,39600.0,14.2554,14.2629,14.2478,14.2554,39600.0
2014-03-14 14:25:00,18.93,18.94,18.92,18.92,46000.0,14.2478,14.2554,14.2403,14.2403,46000.0
2014-03-14 14:30:00,18.93,18.93,18.92,18.93,27000.0,14.2478,14.2478,14.2403,14.2478,27000.0
2014-03-14 14:35:00,18.93,18.93,18.92,18.92,25900.0,14.2478,14.2478,14.2403,14.2403,25900.0
2014-03-14 14:40:00,18.93,18.93,18.9,18.93,181500.0,14.2478,14.2478,14.2253,14.2478,181500.0
2014-03-14 14:45:00,18.93,18.93,18.92,18.92,67200.0,14.2478,14.2478,14.2403,14.2403,67200.0
2014-03-14 14:50:00,18.93,18.93,18.92,18.93,154200.0,14.2478,14.2478,14.2403,14.2478,154200.0
2014-03-14 14:55:00,18.93,18.93,18.89,18.92,357300.0,14.2478,14.2478,14.2177,14.2403,357300.0
2014-03-14 15:00:00,18.92,18.94,18.9,18.94,182400.0,14.2403,14.2554,14.2253,14.2554,182400.0
2014-03-14 15:05:00,18.94,18.94,18.93,18.93,54000.0,14.2554,14.2554,14.2478,14.2478,54000.0
2014-03-14 15:10:00,18.93,18.94,18.91,18.91,218700.0,14.2478,14.2554,14.2328,14.2328,218700.0
2014-03-14 15:15:00,18.91,18.92,18.91,18.91,24100.0,14.2328,14.2403,14.2328,14.2328,24100.0
2014-03-14 15:20:00,18.91,18.95,18.91,18.95,168200.0,14.2328,14.2629,14.2328,14.2629,168200.0
2014-03-14 15:25:00,18.95,18.95,18.94,18.95,31100.0,14.2629,14.2629,14.2554,14.2629,31100.0
2014-03-14 15:30:00,18.95,18.95,18.94,18.94,89700.0,14.2629,14.2629,14.2554,14.2554,89700.0
2014-03-14 15:35:00,18.95,18.95,18.92,18.92,189100.0,14.2629,14.2629,14.2403,14.2403,189100.0
2014-03-14 15:40:00,18.93,18.93,18.92,18.93,198000.0,14.2478,14.2478,14.2403,14.2478,198000.0
2014-03-14 15:45:00,18.93,18.93,18.9,18.91,365300.0,14.2478,14.2478,14.2253,14.2328,365300.0
2014-03-14 15:50:00,18.9,18.91,18.89,18.9,387600.0,14.2253,14.2328,14.2177,14.2253,387600.0
2014-03-14 15:55:00,18.9,18.91,18.89,18.91,639600.0,14.2253,14.2328,14.2177,14.2328,639600.0
2014-03-17 09:30:00,19.04,19.08,18.95,19.03,421600.0,14.3306,14.3607,14.2629,14.3231,421600.0
2014-03-17 09:35:00,19.03,19.08,19.03,19.06,343400.0,14.3231,14.3607,14.3231,14.3457,343400.0
2014-03-17 09:40:00,19.07,19.13,19.06,19.09,479600.0,14.3532,14.3984,14.3457,14.3683,479600.0
2014-03-17 09:45:00,19.1,19.11,19.07,19.09,180000.0,14.3758,14.3833,14.3532,14.3683,180000.0
2014-03-17 09:50:00,19.09,19.09,19.07,19.07,53100.0,14.3683,14.3683,14.3532,14.3532,53100.0
2014-03-17 09:55:00,19.07,19.11,19.07,19.1,154400.0,14.3532,14.3833,14.3532,14.3758,154400.0
2014-03-17 10:00:00,19.11,19.13,19.09,19.12,265200.0,14.3833,14.3984,14.3683,14.3908,265200.0
2014-03-17 10:05:00,19.13,19.13,19.1,19.13,483500.0,14.3984,14.3984,14.3758,14.3984,483500.0
2014-03-17 10:10:00,19.13,19.14,19.13,19.13,417400.0,14.3984,14.4059,14.3984,14.3984,417400.0
2014-03-17 10:15:00,19.13,19.14,19.13,19.14,216000.0,14.3984,14.4059,14.3984,14.4059,216000.0
2014-03-17 10:20:00,19.14,19.15,19.11,19.15,192800.0,14.4059,14.4134,14.3833,14.4134,192800.0
2014-03-17 10:25:00,19.15,19.16,19.12,19.12,181000.0,14.4134,14.421,14.3908,14.3908,181000.0
2014-03-17 10:30:00,19.13,19.13,19.1,19.1,96800.0,14.3984,14.3984,14.3758,14.3758,96800.0
2014-03-17 10:35:00,19.11,19.12,19.1,19.11,35200.0,14.3833,14.3908,14.3758,14.3833,35200.0
2014-03-17 10:40:00,19.12,19.13,19.1,19.11,87800.0,14.3908,14.3984,14.3758,14.3833,87800.0
2014-03-17 10:45:00,19.1,19.11,19.08,19.08,50200.0,14.3758,14.3833,14.3607,14.3607,50200.0
2014-03-17 10:50:00,19.09,19.12,19.09,19.1,67300.0,14.3683,14.3908,14.3683,14.3758,67300.0
2014-03-17 10:55:00,19.1,19.11,19.09,19.1,67700.0,14.3758,14.3833,14.3683,14.3758,67700.0
2014-03-17 11:00:00,19.09,19.11,19.08,19.09,113000.0,14.3683,14.3833,14.3607,14.3683,113000.0
2014-03-17 11:05:00,19.08,19.09,19.07,19.09,85300.0,14.3607,14.3683,14.3532,14.3683,85300.0
2014-03-17 11:10:00,19.09,19.12,19.08,19.1,210900.0,14.3683,14.3908,14.3607,14.3758,210900.0
2014-03-17 11:15:00,19.11,19.12,19.1,19.11,31500.0,14.3833,14.3908,14.3758,14.3833,31500.0
2014-03-17 11:20:00,19.12,19.12,19.1,19.11,91000.0,14.3908,14.3908,14.3758,14.3833,91000.0
2014-03-17 11:25:00,19.11,19.12,19.1,19.1,56500.0,14.3833,14.3908,14.3758,14.3758,56500.0
2014-03-17 11:30:00,19.11,19.12,19.1,19.11,177100.0,14.3833,14.3908,14.3758,14.3833,177100.0
2014-03-17 11:35:00,19.11,19.11,19.07,19.08,312100.0,14.3833,14.3833,14.3532,14.3607,312100.0
2014-03-17 11:40:00,19.09,19.1,19.06,19.07,189500.0,14.3683,14.3758,14.3457,14.3532,189500.0
2014-03-17 11:45:00,19.08,19.08,19.07,19.08,52400.0,14.3607,14.3607,14.3532,14.3607,52400.0
2014-03-17 11:50:00,19.08,19.09,19.07,19.07,99500.0,14.3607,14.3683,14.3532,14.3532,99500.0
2014-03-17 11:55:00,19.07,19.1,19.07,19.09,78600.0,14.3532,14.3758,14.3532,14.3683,78600.0
2014-03-17 12:00:00,19.09,19.1,19.08,19.09,57900.0,14.3683,14.3758,14.3607,14.3683,57900.0
2014-03-17 12:05:00,19.09,19.09,19.05,19.06,199700.0,14.3683,14.3683,14.3382,14.3457,199700.0
2014-03-17 12:10:00,19.07,19.08,19.04,19.08,371100.0,14.3532,14.3607,14.3306,14.3607,371100.0
2014-03-17 12:15:00,19.08,19.1,19.07,19.08,87800.0,14.3607,14.3758,14.3532,14.3607,87800.0
2014-03-17 12:20:00,19.07,19.09,19.07,19.09,27100.0,14.3532,14.3683,14.3532,14.3683,27100.0
2014-03-17 12:25:00,19.09,19.09,19.08,19.09,25900.0,14.3683,14.3683,14.3607,14.3683,25900.0
2014-03-17 12:30:00,19.09,19.1,19.09,19.1,45500.0,14.3683,14.3758,14.3683,14.3758,45500.0
2014-03-17 12:35:00,19.1,19.1,19.09,19.1,59800.0,14.3758,14.3758,14.3683,14.3758,59800.0
2014-03-17 12:40:00,19.1,19.1,19.08,19.09,40900.0,14.3758,14.3758,14.3607,14.3683,40900.0
2014-03-17 12:45:00,19.09,19.09,19.07,19.08,39900.0,14.3683,14.3683,14.3532,14.3607,39900.0
2014-03-17 12:50:00,19.08,19.08,19.07,19.08,12500.0,14.3607,14.3607,14.3532,14.3607,12500.0
2014-03-17 12:55:00,19.08,19.1,19.07,19.09,61500.0,14.3607,14.3758,14.3532,14.3683,61500.0
2014-03-17 13:00:00,19.1,19.1,19.09,19.1,22500.0,14.3758,14.3758,14.3683,14.3758,22500.0
2014-03-17 13:05:00,19.1,19.1,19.08,19.08,44100.0,14.3758,14.3758,14.3607,14.3607,44100.0
2014-03-17 13:10:00,19.08,19.09,19.08,19.09,31700.0,14.3607,14.3683,14.3607,14.3683,31700.0
2014-03-17 13:15:00,19.09,19.09,19.07,19.08,56900.0,14.3683,14.3683,14.3532,14.3607,56900.0
2014-03-17 13:20:00,19.08,19.1,19.08,19.08,86000.0,14.3607,14.3758,14.3607,14.3607,86000.0
2014-03-17 13:25:00,19.08,19.09,19.08,19.09,13700.0,14.3607,14.3683,14.3607,14.3683,13700.0
2014-03-17 13:30:00,19.09,19.1,19.08,19.09,58900.0,14.3683,14.3758,14.3607,14.3683,58900.0
2014-03-17 13:35:00,19.1,19.1,19.09,19.09,36200.0,14.3758,14.3758,14.3683,14.3683,36200.0
2014-03-17 13:40:00,19.1,19.1,19.09,19.1,29800.0,14.3758,14.3758,14.3683,14.3758,29800.0
2014-03-17 13:45:00,19.1,19.1,19.09,19.1,27100.0,14.3758,14.3758,14.3683,14.3758,27100.0
2014-03-17 13:50:00,19.1,19.1,19.09,19.1,86200.0,14.3758,14.3758,14.3683,14.3758,86200.0
2014-03-17 13:55:00,19.09,19.1,19.09,19.1,120200.0,14.3683,14.3758,14.3683,14.3758,120200.0
2014-03-17 14:00:00,19.1,19.1,19.09,19.1,100600.0,14.3758,14.3758,14.3683,14.3758,100600.0
2014-03-17 14:05:00,19.1,19.1,19.09,19.1,32000.0,14.3758,14.3758,14.3683,14.3758,32000.0
2014-03-17 14:10:00,19.1,19.1,19.08,19.09,83400.0,14.3758,14.3758,14.3607,14.3683,83400.0
2014-03-17 14:15:00,19.09,19.09,19.08,19.09,49400.0,14.3683,14.3683,14.3607,14.3683,49400.0
2014-03-17 14:20:00,19.09,19.1,19.09,19.1,101900.0,14.3683,14.3758,14.3683,14.3758,101900.0
2014-03-17 14:25:00,19.1,19.12,19.09,19.11,178900.0,14.3758,14.3908,14.3683,14.3833,178900.0
2014-03-17 14:30:00,19.12,19.12,19.1,19.11,60400.0,14.3908,14.3908,14.3758,14.3833,60400.0
2014-03-17 14:35:00,19.11,19.11,19.1,19.1,95300.0,14.3833,14.3833,14.3758,14.3758,95300.0
2014-03-17 14:40:00,19.09,19.12,19.09,19.12,110200.0,14.3683,14.3908,14.3683,14.3908,110200.0
2014-03-17 14:45:00,19.12,19.12,19.1,19.1,69200.0,14.3908,14.3908,14.3758,14.3758,69200.0
2014-03-17 14:50:00,19.11,19.12,19.11,19.11,48500.0,14.3833,14.3908,14.3833,14.3833,48500.0
2014-03-17 14:55:00,19.11,19.12,19.11,19.12,26000.0,14.3833,14.3908,14.3833,14.3908,26000.0
2014-03-17 15:00:00,19.12,19.12,19.1,19.12,256900.0,14.3908,14.3908,14.3758,14.3908,256900.0
2014-03-17 15:05:00,19.12,19.12,19.11,19.12,141900.0,14.3908,14.3908,14.3833,14.3908,141900.0
2014-03-17 15:10:00,19.12,19.12,19.11,19.12,137300.0,14.3908,14.3908,14.3833,14.3908,137300.0
2014-03-17 15:15:00,19.12,19.12,19.11,19.12,33700.0,14.3908,14.3908,14.3833,14.3908,33700.0
2014-03-17 15:20:00,19.12,19.13,19.11,19.12,123700.0,14.3908,14.3984,14.3833,14.3908,123700.0
2014-03-17 15:25:00,19.13,19.13,19.09,19.12,109500.0,14.3984,14.3984,14.3683,14.3908,109500.0
2014-03-17 15:30:00,19.12,19.12,19.1,19.1,84000.0,14.3908,14.3908,14.3758,14.3758,84000.0
2014-03-17 15:35:00,19.1,19.12,19.1,19.11,68400.0,14.3758,14.3908,14.3758,14.3833,68400.0
2014-03-17 15:40:00,19.12,19.12,19.1,19.11,554300.0,14.3908,14.3908,14.3758,14.3833,554300.0
2014-03-17 15:45:00,19.12,19.12,19.09,19.1,455300.0,14.3908,14.3908,14.3683,14.3758,455300.0
2014-03-17 15:50:00,19.11,19.12,19.1,19.11,238800.0,14.3833,14.3908,14.3758,14.3833,238800.0
2014-03-17 15:55:00,19.12,19.12,19.1,19.11,376300.0,14.3908,14.3908,14.3758,14.3833,376300.0
2014-03-18 09:30:00,19.08,19.1,19.05,19.06,281600.0,14.3607,14.3758,14.3382,14.3457,281600.0
2014-03-18 09:35:00,19.06,19.11,19.06,19.1,271400.0,14.3457,14.3833,14.3457,14.3758,271400.0
2014-03-18 09:40:00,19.09,19.12,19.07,19.11,264000.0,14.3683,14.3908,14.3532,14.3833,264000.0
2014-03-18 09:45:00,19.11,19.14,19.1,19.13,236100.0,14.3833,14.4059,14.3758,14.3984,236100.0
2014-03-18 09:50:00,19.14,19.14,19.11,19.13,219500.0,14.4059,14.4059,14.3833,14.3984,219500.0
2014-03-18 09:55:00,19.14,19.14,19.12,19.12,137400.0,14.4059,14.4059,14.3908,14.3908,137400.0
2014-03-18 10:00:00,19.12,19.14,19.12,19.14,301400.0,14.3908,14.4059,14.3908,14.4059,301400.0
2014-03-18 10:05:00,19.14,19.14,19.13,19.14,226700.0,14.4059,14.4059,14.3984,14.4059,226700.0
2014-03-18 10:10:00,19.14,19.14,19.13,19.13,101900.0,14.4059,14.4059,14.3984,14.3984,101900.0
2014-03-18 10:15:00,19.13,19.15,19.13,19.14,148200.0,14.3984,14.4134,14.3984,14.4059,148200.0
2014-03-18 10:20:00,19.14,19.16,19.11,19.12,235700.0,14.4059,14.421,14.3833,14.3908,235700.0
2014-03-18 10:25:00,19.12,19.14,19.11,19.14,127500.0,14.3908,14.4059,14.3833,14.4059,127500.0
2014-03-18 10:30:00,19.14,19.15,19.08,19.1,156000.0,14.4059,14.4134,14.3607,14.3758,156000.0
2014-03-18 10:35:00,19.1,19.12,19.1,19.12,110600.0,14.3758,14.3908,14.3758,14.3908,110600.0
2014-03-18 10:40:00,19.12,19.12,19.08,19.1,289900.0,14.3908,14.3908,14.3607,14.3758,289900.0
2014-03-18 10:45:00,19.09,19.1,19.08,19.09,79400.0,14.3683,14.3758,14.3607,14.3683,79400.0
2014-03-18 10:50:00,19.09,19.12,19.09,19.1,71100.0,14.3683,14.3908,14.3683,14.3758,71100.0
2014-03-18 10:55:00,19.1,19.11,19.08,19.1,68000.0,14.3758,14.3833,14.3607,14.3758,68000.0
2014-03-18 11:00:00,19.1,19.12,19.1,19.11,23700.0,14.3758,14.3908,14.3758,14.3833,23700.0
2014-03-18 11:05:00,19.12,19.12,19.09,19.1,172800.0,14.3908,14.3908,14.3683,14.3758,172800.0
2014-03-18 11:10:00,19.1,19.1,19.09,19.1,31800.0,14.3758,14.3758,14.3683,14.3758,31800.0
2014-03-18 11:15:00,19.09,19.1,19.08,19.09,90700.0,14.3683,14.3758,14.3607,14.3683,90700.0
2014-03-18 11:20:00,19.09,19.11,19.09,19.1,33600.0,14.3683,14.3833,14.3683,14.3758,33600.0
2014-03-18 11:25:00,19.1,19.1,19.1,19.1,78000.0,14.3758,14.3758,14.3758,14.3758,78000.0
2014-03-18 11:30:00,19.1,19.1,19.09,19.1,101200.0,14.3758,14.3758,14.3683,14.3758,101200.0
2014-03-18 11:35:00,19.1,19.1,19.09,19.09,58900.0,14.3758,14.3758,14.3683,14.3683,58900.0
2014-03-18 11:40:00,19.1,19.1,19.08,19.09,459000.0,14.3758,14.3758,14.3607,14.3683,459000.0
2014-03-18 11:45:00,19.09,19.09,19.04,19.07,214100.0,14.3683,14.3683,14.3306,14.3532,214100.0
2014-03-18 11:50:00,19.07,19.08,19.06,19.07,41200.0,14.3532,14.3607,14.3457,14.3532,41200.0
2014-03-18 11:55:00,19.08,19.1,19.07,19.1,36500.0,14.3607,14.3758,14.3532,14.3758,36500.0
2014-03-18 12:00:00,19.1,19.1,19.09,19.09,51200.0,14.3758,14.3758,14.3683,14.3683,51200.0
2014-03-18 12:05:00,19.1,19.11,19.09,19.11,81000.0,14.3758,14.3833,14.3683,14.3833,81000.0
2014-03-18 12:10:00,19.11,19.13,19.1,19.13,40900.0,14.3833,14.3984,14.3758,14.3984,40900.0
2014-03-18 12:15:00,19.13,19.14,19.13,19.14,30100.0,14.3984,14.4059,14.3984,14.4059,30100.0
2014-03-18 12:20:00,19.14,19.14,19.11,19.12,93200.0,14.4059,14.4059,14.3833,14.3908,93200.0
2014-03-18 12:25:00,19.12,19.13,19.12,19.13,13200.0,14.3908,14.3984,14.3908,14.3984,13200.0
2014-03-18 12:30:00,19.13,19.13,19.12,19.13,19300.0,14.3984,14.3984,14.3908,14.3984,19300.0
2014-03-18 12:35:00,19.13,19.14,19.12,19.12,73900.0,14.3984,14.4059,14.3908,14.3908,73900.0
2014-03-18 12:40:00,19.12,19.13,19.12,19.13,59700.0,14.3908,14.3984,14.3908,14.3984,59700.0
2014-03-18 12:45:00,19.13,19.14,19.13,19.14,112400.0,14.3984,14.4059,14.3984,14.4059,112400.0
2014-03-18 12:50:00,19.13,19.14,19.12,19.13,168000.0,14.3984,14.4059,14.3908,14.3984,168000.0
2014-03-18 12:55:00,19.13,19.13,19.12,19.13,12700.0,14.3984,14.3984,14.3908,14.3984,12700.0
2014-03-18 13:00:00,19.13,19.13,19.12,19.13,305100.0,14.3984,14.3984,14.3908,14.3984,305100.0
2014-03-18 13:05:00,19.13,19.13,19.12,19.13,47800.0,14.3984,14.3984,14.3908,14.3984,47800.0
2014-03-18 13:10:00,19.13,19.13,19.11,19.12,69900.0,14.3984,14.3984,14.3833,14.3908,69900.0
2014-03-18 13:15:00,19.12,19.12,19.11,19.12,11800.0,14.3908,14.3908,14.3833,14.3908,11800.0
2014-03-18 13:20:00,19.12,19.12,19.11,19.12,27500.0,14.3908,14.3908,14.3833,14.3908,27500.0
2014-03-18 13:25:00,19.12,19.12,19.11,19.12,64800.0,14.3908,14.3908,14.3833,14.3908,64800.0
2014-03-18 13:30:00,19.12,19.12,19.11,19.12,122000.0,14.3908,14.3908,14.3833,14.3908,122000.0
2014-03-18 13:35:00,19.12,19.12,19.11,19.12,46400.0,14.3908,14.3908,14.3833,14.3908,46400.0
2014-03-18 13:40:00,19.12,19.14,19.11,19.13,143800.0,14.3908,14.4059,14.3833,14.3984,143800.0
2014-03-18 13:45:00,19.13,19.13,19.12,19.13,378900.0,14.3984,14.3984,14.3908,14.3984,378900.0
2014-03-18 13:50:00,19.13,19.15,19.13,19.14,75100.0,14.3984,14.4134,14.3984,14.4059,75100.0
2014-03-18 13:55:00,19.14,19.15,19.13,19.15,162200.0,14.4059,14.4134,14.3984,14.4134,162200.0
2014-03-18 14:00:00,19.15,19.17,19.15,19.16,97700.0,14.4134,14.4285,14.4134,14.421,97700.0
2014-03-18 14:05:00,19.17,19.17,19.15,19.15,77400.0,14.4285,14.4285,14.4134,14.4134,77400.0
2014-03-18 14:10:00,19.16,19.16,19.15,19.16,23900.0,14.421,14.421,14.4134,14.421,23900.0
2014-03-18 14:15:00,19.16,19.17,19.15,19.17,100800.0,14.421,14.4285,14.4134,14.4285,100800.0
2014-03-18 14:20:00,19.17,19.17,19.16,19.17,104500.0,14.4285,14.4285,14.421,14.4285,104500.0
2014-03-18 14:25:00,19.17,19.17,19.16,19.16,39800.0,14.4285,14.4285,14.421,14.421,39800.0
2014-03-18 14:30:00,19.17,19.17,19.16,19.16,18000.0,14.4285,14.4285,14.421,14.421,18000.0
2014-03-18 14:35:00,19.17,19.17,19.16,19.16,55400.0,14.4285,14.4285,14.421,14.421,55400.0
2014-03-18 14:40:00,19.16,19.17,19.16,19.17,33200.0,14.421,14.4285,14.421,14.4285,33200.0
2014-03-18 14:45:00,19.16,19.17,19.16,19.17,51300.0,14.421,14.4285,14.421,14.4285,51300.0
2014-03-18 14:50:00,19.17,19.17,19.16,19.17,70900.0,14.4285,14.4285,14.421,14.4285,70900.0
2014-03-18 14:55:00,19.17,19.19,19.16,19.19,345200.0,14.4285,14.4435,14.421,14.4435,345200.0
2014-03-18 15:00:00,19.19,19.19,19.16,19.16,97100.0,14.4435,14.4435,14.421,14.421,97100.0
2014-03-18 15:05:00,19.16,19.18,19.16,19.18,37000.0,14.421,14.436,14.421,14.436,37000.0
2014-03-18 15:10:00,19.18,19.18,19.17,19.18,26800.0,14.436,14.436,14.4285,14.436,26800.0
2014-03-18 15:15:00,19.18,19.19,19.17,19.19,118900.0,14.436,14.4435,14.4285,14.4435,118900.0
2014-03-18 15:20:00,19.19,19.19,19.18,19.19,65500.0,14.4435,14.4435,14.436,14.4435,65500.0
2014-03-18 15:25:00,19.19,19.2,19.18,19.19,220800.0,14.4435,14.4511,14.436,14.4435,220800.0
2014-03-18 15:30:00,19.19,19.19,19.17,19.18,189100.0,14.4435,14.4435,14.4285,14.436,189100.0
2014-03-18 15:35:00,19.17,19.19,19.17,19.18,137600.0,14.4285,14.4435,14.4285,14.436,137600.0
2014-03-18 15:40:00,19.19,19.19,19.15,19.15,168600.0,14.4435,14.4435,14.4134,14.4134,168600.0
2014-03-18 15:45:00,19.15,19.16,19.15,19.16,159200.0,14.4134,14.421,14.4134,14.421,159200.0
2014-03-18 15:50:00,19.16,19.19,19.15,19.19,369100.0,14.421,14.4435,14.4134,14.4435,369100.0
2014-03-18 15:55:00,19.19,19.2,19.17,19.18,878600.0,14.4435,14.4511,14.4285,14.436,878600.0
2014-03-19 09:30:00,19.09,19.1,18.97,18.99,360600.0,14.3683,14.3758,14.2779,14.293,360600.0
2014-03-19 09:35:00,19.0,19.03,18.97,19.03,202800.0,14.3005,14.3231,14.2779,14.3231,202800.0
2014-03-19 09:40:00,19.03,19.05,19.03,19.05,64400.0,14.3231,14.3382,14.3231,14.3382,64400.0
2014-03-19 09:45:00,19.05,19.05,19.04,19.05,53600.0,14.3382,14.3382,14.3306,14.3382,53600.0
2014-03-19 09:50:00,19.05,19.06,19.04,19.05,181100.0,14.3382,14.3457,14.3306,14.3382,181100.0
2014-03-19 09:55:00,19.05,19.09,19.05,19.07,85800.0,14.3382,14.3683,14.3382,14.3532,85800.0
2014-03-19 10:00:00,19.07,19.08,19.06,19.07,94100.0,14.3532,14.3607,14.3457,14.3532,94100.0
2014-03-19 10:05:00,19.07,19.08,19.06,19.07,61900.0,14.3532,14.3607,14.3457,14.3532,61900.0
2014-03-19 10:10:00,19.08,19.09,19.06,19.08,297600.0,14.3607,14.3683,14.3457,14.3607,297600.0
2014-03-19 10:15:00,19.08,19.09,19.07,19.08,43400.0,14.3607,14.3683,14.3532,14.3607,43400.0
2014-03-19 10:20:00,19.08,19.09,19.07,19.09,50900.0,14.3607,14.3683,14.3532,14.3683,50900.0
2014-03-19 10:25:00,19.08,19.09,19.08,19.08,36500.0,14.3607,14.3683,14.3607,14.3607,36500.0
2014-03-19 10:30:00,19.09,19.09,19.08,19.08,179800.0,14.3683,14.3683,14.3607,14.3607,179800.0
2014-03-19 10:35:00,19.09,19.1,19.08,19.1,385700.0,14.3683,14.3758,14.3607,14.3758,385700.0
2014-03-19 10:40:00,19.1,19.1,19.05,19.05,132800.0,14.3758,14.3758,14.3382,14.3382,132800.0
2014-03-19 10:45:00,19.06,19.07,19.05,19.06,40100.0,14.3457,14.3532,14.3382,14.3457,40100.0
2014-03-19 10:50:00,19.07,19.08,19.06,19.07,327000.0,14.3532,14.3607,14.3457,14.3532,327000.0
2014-03-19 10:55:00,19.07,19.07,19.05,19.05,313900.0,14.3532,14.3532,14.3382,14.3382,313900.0
2014-03-19 11:00:00,19.06,19.06,19.03,19.04,61700.0,14.3457,14.3457,14.3231,14.3306,61700.0
2014-03-19 11:05:00,19.03,19.04,19.02,19.03,49200.0,14.3231,14.3306,14.3156,14.3231,49200.0
2014-03-19 11:10:00,19.03,19.03,19.01,19.02,94800.0,14.3231,14.3231,14.3081,14.3156,94800.0
2014-03-19 11:15:00,19.02,19.02,19.01,19.02,44000.0,14.3156,14.3156,14.3081,14.3156,44000.0
2014-03-19 11:20:00,19.02,19.02,18.97,18.98,412100.0,14.3156,14.3156,14.2779,14.2855,412100.0
2014-03-19 11:25:00,18.98,18.99,18.96,18.97,200800.0,14.2855,14.293,14.2704,14.2779,200800.0
2014-03-19 11:30:00,18.98,18.99,18.97,18.99,45300.0,14.2855,14.293,14.2779,14.293,45300.0
2014-03-19 11:35:00,18.99,18.99,18.97,18.98,97800.0,14.293,14.293,14.2779,14.2855,97800.0
2014-03-19 11:40:00,18.98,18.98,18.97,18.98,148000.0,14.2855,14.2855,14.2779,14.2855,148000.0
2014-03-19 11:45:00,18.98,18.99,18.98,18.99,30100.0,14.2855,14.293,14.2855,14.293,30100.0
2014-03-19 11:50:00,18.99,18.99,18.98,18.99,31800.0,14.293,14.293,14.2855,14.293,31800.0
2014-03-19 11:55:00,18.99,18.99,18.98,18.98,17700.0,14.293,14.293,14.2855,14.2855,17700.0
2014-03-19 12:00:00,18.98,19.0,18.98,18.99,141200.0,14.2855,14.3005,14.2855,14.293,141200.0
2014-03-19 12:05:00,18.99,19.01,18.99,19.0,67200.0,14.293,14.3081,14.293,14.3005,67200.0
2014-03-19 12:10:00,19.0,19.0,18.99,19.0,30300.0,14.3005,14.3005,14.293,14.3005,30300.0
2014-03-19 12:15:00,19.0,19.0,18.97,18.98,69800.0,14.3005,14.3005,14.2779,14.2855,69800.0
2014-03-19 12:20:00,18.98,18.98,18.97,18.98,19300.0,14.2855,14.2855,14.2779,14.2855,19300.0
2014-03-19 12:25:00,18.98,18.99,18.97,18.99,61900.0,14.2855,14.293,14.2779,14.293,61900.0
2014-03-19 12:30:00,18.99,18.99,18.98,18.99,14600.0,14.293,14.293,14.2855,14.293,14600.0
2014-03-19 12:35:00,18.99,18.99,18.96,18.97,93400.0,14.293,14.293,14.2704,14.2779,93400.0
2014-03-19 12:40:00,18.96,18.98,18.96,18.98,53800.0,14.2704,14.2855,14.2704,14.2855,53800.0
2014-03-19 12:45:00,18.98,18.98,18.95,18.98,110200.0,14.2855,14.2855,14.2629,14.2855,110200.0
2014-03-19 12:50:00,18.98,18.98,18.97,18.98,15800.0,14.2855,14.2855,14.2779,14.2855,15800.0
2014-03-19 12:55:00,18.98,18.99,18.97,18.99,24500.0,14.2855,14.293,14.2779,14.293,24500.0
2014-03-19 13:00:00,18.98,18.99,18.97,18.97,141700.0,14.2855,14.293,14.2779,14.2779,141700.0
2014-03-19 13:05:00,18.98,19.0,18.97,18.98,136500.0,14.2855,14.3005,14.2779,14.2855,136500.0
2014-03-19 13:10:00,18.98,18.98,18.96,18.98,77700.0,14.2855,14.2855,14.2704,14.2855,77700.0
2014-03-19 13:15:00,18.98,18.98,18.97,18.98,15700.0,14.2855,14.2855,14.2779,14.2855,15700.0
2014-03-19 13:20:00,18.98,18.98,18.97,18.98,315500.0,14.2855,14.2855,14.2779,14.2855,315500.0
2014-03-19 13:25:00,18.98,19.0,18.98,19.0,130800.0,14.2855,14.3005,14.2855,14.3005,130800.0
2014-03-19 13:30:00,19.0,19.0,18.99,19.0,27500.0,14.3005,14.3005,14.293,14.3005,27500.0
2014-03-19 13:35:00,19.0,19.0,18.99,19.0,25000.0,14.3005,14.3005,14.293,14.3005,25000.0
2014-03-19 13:40:00,19.0,19.0,18.98,18.98,139800.0,14.3005,14.3005,14.2855,14.2855,139800.0
2014-03-19 13:45:00,18.99,18.99,18.98,18.99,37200.0,14.293,14.293,14.2855,14.293,37200.0
2014-03-19 13:50:00,18.98,18.99,18.98,18.98,47500.0,14.2855,14.293,14.2855,14.2855,47500.0
2014-03-19 13:55:00,18.98,18.99,18.97,18.98,71300.0,14.2855,14.293,14.2779,14.2855,71300.0
2014-03-19 14:00:00,18.97,18.98,18.93,18.95,192500.0,14.2779,14.2855,14.2478,14.2629,192500.0
2014-03-19 14:05:00,18.95,18.95,18.91,18.91,82400.0,14.2629,14.2629,14.2328,14.2328,82400.0
2014-03-19 14:10:00,18.91,18.92,18.9,18.92,234900.0,14.2328,14.2403,14.2253,14.2403,234900.0
2014-03-19 14:15:00,18.91,18.94,18.9,18.93,116900.0,14.2328,14.2554,14.2253,14.2478,116900.0
2014-03-19 14:20:00,18.92,18.95,18.91,18.95,203300.0,14.2403,14.2629,14.2328,14.2629,203300.0
2014-03-19 14:25:00,18.94,18.96,18.93,18.94,184100.0,14.2554,14.2704,14.2478,14.2554,184100.0
2014-03-19 14:30:00,18.94,18.97,18.93,18.94,72300.0,14.2554,14.2779,14.2478,14.2554,72300.0
2014-03-19 14:35:00,18.94,18.94,18.9,18.92,168700.0,14.2554,14.2554,14.2253,14.2403,168700.0
2014-03-19 14:40:00,18.93,18.93,18.89,18.93,124500.0,14.2478,14.2478,14.2177,14.2478,124500.0
2014-03-19 14:45:00,18.93,18.94,18.91,18.91,78400.0,14.2478,14.2554,14.2328,14.2328,78400.0
2014-03-19 14:50:00,18.91,18.94,18.9,18.93,80800.0,14.2328,14.2554,14.2253,14.2478,80800.0
2014-03-19 14:55:00,18.93,18.94,18.91,18.92,50200.0,14.2478,14.2554,14.2328,14.2403,50200.0
2014-03-19 15:00:00,18.92,18.93,18.9,18.9,57700.0,14.2403,14.2478,14.2253,14.2253,57700.0
2014-03-19 15:05:00,18.91,18.91,18.82,18.82,177700.0,14.2328,14.2328,14.165,14.165,177700.0
2014-03-19 15:10:00,18.82,18.85,18.77,18.84,388500.0,14.165,14.1876,14.1274,14.1801,388500.0
2014-03-19 15:15:00,18.85,18.85,18.84,18.85,91300.0,14.1876,14.1876,14.1801,14.1876,91300.0
2014-03-19 15:20:00,18.85,18.87,18.84,18.87,121500.0,14.1876,14.2027,14.1801,14.2027,121500.0
2014-03-19 15:25:00,18.87,18.91,18.86,18.9,280900.0,14.2027,14.2328,14.1952,14.2253,280900.0
2014-03-19 15:30:00,18.9,18.93,18.89,18.93,165900.0,14.2253,14.2478,14.2177,14.2478,165900.0
2014-03-19 15:35:00,18.93,18.94,18.93,18.93,67800.0,14.2478,14.2554,14.2478,14.2478,67800.0
2014-03-19 15:40:00,18.94,18.95,18.92,18.95,120400.0,14.2554,14.2629,14.2403,14.2629,120400.0
2014-03-19 15:45:00,18.95,18.95,18.92,18.92,104500.0,14.2629,14.2629,14.2403,14.2403,104500.0
2014-03-19 15:50:00,18.93,18.93,18.89,18.89,131600.0,14.2478,14.2478,14.2177,14.2177,131600.0
2014-03-19 15:55:00,18.9,18.91,18.88,18.89,780000.0,14.2253,14.2328,14.2102,14.2177,780000.0
2014-03-20 09:30:00,18.55,18.57,18.5,18.55,421200.0,13.9618,13.9769,13.9242,13.9618,421200.0
2014-03-20 09:35:00,18.55,18.56,18.52,18.56,329500.0,13.9618,13.9694,13.9392,13.9694,329500.0
2014-03-20 09:40:00,18.55,18.57,18.48,18.53,351000.0,13.9618,13.9769,13.9091,13.9468,351000.0
2014-03-20 09:45:00,18.53,18.53,18.49,18.49,264800.0,13.9468,13.9468,13.9167,13.9167,264800.0
2014-03-20 09:50:00,18.48,18.57,18.47,18.56,150500.0,13.9091,13.9769,13.9016,13.9694,150500.0
2014-03-20 09:55:00,18.56,18.57,18.55,18.57,303900.0,13.9694,13.9769,13.9618,13.9769,303900.0
2014-03-20 10:00:00,18.57,18.57,18.54,18.57,144300.0,13.9769,13.9769,13.9543,13.9769,144300.0
2014-03-20 10:05:00,18.57,18.67,18.57,18.67,912900.0,13.9769,14.0521,13.9769,14.0521,912900.0
2014-03-20 10:10:00,18.67,18.67,18.66,18.66,75000.0,14.0521,14.0521,14.0446,14.0446,75000.0
2014-03-20 10:15:00,18.66,18.67,18.66,18.67,108200.0,14.0446,14.0521,14.0446,14.0521,108200.0
2014-03-20 10:20:00,18.67,18.67,18.64,18.66,150600.0,14.0521,14.0521,14.0296,14.0446,150600.0
2014-03-20 10:25:00,18.66,18.67,18.65,18.66,261800.0,14.0446,14.0521,14.0371,14.0446,261800.0
2014-03-20 10:30:00,18.66,18.7,18.66,18.69,199000.0,14.0446,14.0747,14.0446,14.0672,199000.0
2014-03-20 10:35:00,18.69,18.7,18.68,18.69,105400.0,14.0672,14.0747,14.0597,14.0672,105400.0
2014-03-20 10:40:00,18.69,18.7,18.68,18.69,95800.0,14.0672,14.0747,14.0597,14.0672,95800.0
2014-03-20 10:45:00,18.69,18.71,18.69,18.7,71900.0,14.0672,14.0823,14.0672,14.0747,71900.0
2014-03-20 10:50:00,18.7,18.71,18.69,18.7,56600.0,14.0747,14.0823,14.0672,14.0747,56600.0
2014-03-20 10:55:00,18.7,18.7,18.69,18.7,90100.0,14.0747,14.0747,14.0672,14.0747,90100.0
2014-03-20 11:00:00,18.69,18.71,18.69,18.71,74000.0,14.0672,14.0823,14.0672,14.0823,74000.0
2014-03-20 11:05:00,18.71,18.71,18.69,18.7,194600.0,14.0823,14.0823,14.0672,14.0747,194600.0
2014-03-20 11:10:00,18.7,18.71,18.69,18.71,39900.0,14.0747,14.0823,14.0672,14.0823,39900.0
2014-03-20 11:15:00,18.71,18.73,18.71,18.73,94900.0,14.0823,14.0973,14.0823,14.0973,94900.0
2014-03-20 11:20:00,18.73,18.75,18.72,18.73,282600.0,14.0973,14.1124,14.0898,14.0973,282600.0
2014-03-20 11:25:00,18.73,18.75,18.73,18.75,187600.0,14.0973,14.1124,14.0973,14.1124,187600.0
2014-03-20 11:30:00,18.75,18.77,18.74,18.76,221600.0,14.1124,14.1274,14.1048,14.1199,221600.0
2014-03-20 11:35:00,18.76,18.76,18.75,18.76,89700.0,14.1199,14.1199,14.1124,14.1199,89700.0
2014-03-20 11:40:00,18.76,18.76,18.73,18.73,219000.0,14.1199,14.1199,14.0973,14.0973,219000.0
2014-03-20 11:45:00,18.73,18.75,18.73,18.75,30000.0,14.0973,14.1124,14.0973,14.1124,30000.0
2014-03-20 11:50:00,18.75,18.77,18.74,18.75,131400.0,14.1124,14.1274,14.1048,14.1124,131400.0
2014-03-20 11:55:00,18.75,18.76,18.74,18.76,25100.0,14.1124,14.1199,14.1048,14.1199,25100.0
2014-03-20 12:00:00,18.76,18.78,18.76,18.77,281600.0,14.1199,14.1349,14.1199,14.1274,281600.0
2014-03-20 12:05:00,18.78,18.79,18.77,18.79,117700.0,14.1349,14.1425,14.1274,14.1425,117700.0
2014-03-20 12:10:00,18.79,18.79,18.78,18.79,38000.0,14.1425,14.1425,14.1349,14.1425,38000.0
2014-03-20 12:15:00,18.79,18.8,18.78,18.78,178000.0,14.1425,14.15,14.1349,14.1349,178000.0
2014-03-20 12:20:00,18.79,18.79,18.77,18.77,112900.0,14.1425,14.1425,14.1274,14.1274,112900.0
2014-03-20 12:25:00,18.77,18.78,18.76,18.78,150700.0,14.1274,14.1349,14.1199,14.1349,150700.0
2014-03-20 12:30:00,18.78,18.79,18.77,18.78,126100.0,14.1349,14.1425,14.1274,14.1349,126100.0
2014-03-20 12:35:00,18.78,18.8,18.78,18.79,119900.0,14.1349,14.15,14.1349,14.1425,119900.0
2014-03-20 12:40:00,18.79,18.8,18.78,18.79,45000.0,14.1425,14.15,14.1349,14.1425,45000.0
2014-03-20 12:45:00,18.79,18.81,18.79,18.81,73700.0,14.1425,14.1575,14.1425,14.1575,73700.0
2014-03-20 12:50:00,18.81,18.82,18.8,18.82,77500.0,14.1575,14.165,14.15,14.165,77500.0
2014-03-20 12:55:00,18.82,18.82,18.81,18.82,38400.0,14.165,14.165,14.1575,14.165,38400.0
2014-03-20 13:00:00,18.82,18.82,18.81,18.82,31900.0,14.165,14.165,14.1575,14.165,31900.0
2014-03-20 13:05:00,18.82,18.82,18.81,18.82,52200.0,14.165,14.165,14.1575,14.165,52200.0
2014-03-20 13:10:00,18.82,18.82,18.81,18.82,32100.0,14.165,14.165,14.1575,14.165,32100.0
2014-03-20 13:15:00,18.82,18.82,18.81,18.82,25400.0,14.165,14.165,14.1575,14.165,25400.0
2014-03-20 13:20:00,18.82,18.82,18.81,18.82,49500.0,14.165,14.165,14.1575,14.165,49500.0
2014-03-20 13:25:00,18.82,18.82,18.76,18.76,181500.0,14.165,14.165,14.1199,14.1199,181500.0
2014-03-20 13:30:00,18.76,18.77,18.75,18.75,303900.0,14.1199,14.1274,14.1124,14.1124,303900.0
2014-03-20 13:35:00,18.76,18.77,18.75,18.76,81600.0,14.1199,14.1274,14.1124,14.1199,81600.0
2014-03-20 13:40:00,18.76,18.76,18.75,18.75,99900.0,14.1199,14.1199,14.1124,14.1124,99900.0
2014-03-20 13:45:00,18.75,18.76,18.74,18.75,61400.0,14.1124,14.1199,14.1048,14.1124,61400.0
2014-03-20 13:50:00,18.76,18.76,18.75,18.75,49400.0,14.1199,14.1199,14.1124,14.1124,49400.0
2014-03-20 13:55:00,18.76,18.77,18.75,18.77,103700.0,14.1199,14.1274,14.1124,14.1274,103700.0
2014-03-20 14:00:00,18.77,18.8,18.76,18.78,232400.0,14.1274,14.15,14.1199,14.1349,232400.0
2014-03-20 14:05:00,18.78,18.79,18.77,18.79,102900.0,14.1349,14.1425,14.1274,14.1425,102900.0
2014-03-20 14:10:00,18.79,18.81,18.79,18.81,42100.0,14.1425,14.1575,14.1425,14.1575,42100.0
2014-03-20 14:15:00,18.81,18.82,18.8,18.82,60000.0,14.1575,14.165,14.15,14.165,60000.0
2014-03-20 14:20:00,18.82,18.82,18.81,18.82,76400.0,14.165,14.165,14.1575,14.165,76400.0
2014-03-20 14:25:00,18.82,18.83,18.81,18.81,110500.0,14.165,14.1726,14.1575,14.1575,110500.0
2014-03-20 14:30:00,18.82,18.82,18.8,18.81,64200.0,14.165,14.165,14.15,14.1575,64200.0
2014-03-20 14:35:00,18.81,18.84,18.8,18.82,157300.0,14.1575,14.1801,14.15,14.165,157300.0
2014-03-20 14:40:00,18.82,18.83,18.81,18.82,70000.0,14.165,14.1726,14.1575,14.165,70000.0
2014-03-20 14:45:00,18.82,18.83,18.82,18.83,90200.0,14.165,14.1726,14.165,14.1726,90200.0
2014-03-20 14:50:00,18.83,18.83,18.82,18.83,62600.0,14.1726,14.1726,14.165,14.1726,62600.0
2014-03-20 14:55:00,18.83,18.84,18.82,18.82,157100.0,14.1726,14.1801,14.165,14.165,157100.0
2014-03-20 15:00:00,18.83,18.83,18.82,18.82,47300.0,14.1726,14.1726,14.165,14.165,47300.0
2014-03-20 15:05:00,18.83,18.83,18.8,18.8,101100.0,14.1726,14.1726,14.15,14.15,101100.0
2014-03-20 15:10:00,18.8,18.81,18.8,18.81,34600.0,14.15,14.1575,14.15,14.1575,34600.0
2014-03-20 15:15:00,18.81,18.83,18.8,18.82,124800.0,14.1575,14.1726,14.15,14.165,124800.0
2014-03-20 15:20:00,18.83,18.83,18.82,18.82,46600.0,14.1726,14.1726,14.165,14.165,46600.0
2014-03-20 15:25:00,18.82,18.83,18.78,18.78,222000.0,14.165,14.1726,14.1349,14.1349,222000.0
2014-03-20 15:30:00,18.78,18.82,18.78,18.8,181200.0,14.1349,14.165,14.1349,14.15,181200.0
2014-03-20 15:35:00,18.8,18.83,18.8,18.83,81900.0,14.15,14.1726,14.15,14.1726,81900.0
2014-03-20 15:40:00,18.83,18.84,18.82,18.84,111300.0,14.1726,14.1801,14.165,14.1801,111300.0
2014-03-20 15:45:00,18.84,18.84,18.83,18.84,202300.0,14.1801,14.1801,14.1726,14.1801,202300.0
2014-03-20 15:50:00,18.84,18.84,18.82,18.82,454300.0,14.1801,14.1801,14.165,14.165,454300.0
2014-03-20 15:55:00,18.82,18.85,18.82,18.84,872300.0,14.165,14.1876,14.165,14.1801,872300.0
2014-03-21 09:30:00,18.78,18.85,18.74,18.78,685500.0,14.1349,14.1876,14.1048,14.1349,685500.0
2014-03-21 09:35:00,18.8,18.81,18.75,18.79,315900.0,14.15,14.1575,14.1124,14.1425,315900.0
2014-03-21 09:40:00,18.78,18.78,18.73,18.74,353700.0,14.1349,14.1349,14.0973,14.1048,353700.0
2014-03-21 09:45:00,18.74,18.77,18.74,18.76,179800.0,14.1048,14.1274,14.1048,14.1199,179800.0
2014-03-21 09:50:00,18.77,18.78,18.76,18.76,177200.0,14.1274,14.1349,14.1199,14.1199,177200.0
2014-03-21 09:55:00,18.77,18.77,18.76,18.77,110000.0,14.1274,14.1274,14.1199,14.1274,110000.0
2014-03-21 10:00:00,18.77,18.77,18.68,18.69,530400.0,14.1274,14.1274,14.0597,14.0672,530400.0
2014-03-21 10:05:00,18.69,18.71,18.65,18.67,345000.0,14.0672,14.0823,14.0371,14.0521,345000.0
2014-03-21 10:10:00,18.66,18.7,18.64,18.66,309300.0,14.0446,14.0747,14.0296,14.0446,309300.0
2014-03-21 10:15:00,18.66,18.67,18.61,18.61,163300.0,14.0446,14.0521,14.007,14.007,163300.0
2014-03-21 10:20:00,18.61,18.68,18.61,18.68,155900.0,14.007,14.0597,14.007,14.0597,155900.0
2014-03-21 10:25:00,18.68,18.68,18.65,18.66,118300.0,14.0597,14.0597,14.0371,14.0446,118300.0
2014-03-21 10:30:00,18.67,18.7,18.66,18.7,109200.0,14.0521,14.0747,14.0446,14.0747,109200.0
2014-03-21 10:35:00,18.7,18.71,18.68,18.69,100700.0,14.0747,14.0823,14.0597,14.0672,100700.0
2014-03-21 10:40:00,18.68,18.71,18.68,18.71,72300.0,14.0597,14.0823,14.0597,14.0823,72300.0
2014-03-21 10:45:00,18.71,18.73,18.69,18.7,343600.0,14.0823,14.0973,14.0672,14.0747,343600.0
2014-03-21 10:50:00,18.69,18.71,18.68,18.69,126800.0,14.0672,14.0823,14.0597,14.0672,126800.0
2014-03-21 10:55:00,18.7,18.7,18.69,18.69,24900.0,14.0747,14.0747,14.0672,14.0672,24900.0
2014-03-21 11:00:00,18.7,18.72,18.7,18.71,68900.0,14.0747,14.0898,14.0747,14.0823,68900.0
2014-03-21 11:05:00,18.72,18.74,18.71,18.73,80600.0,14.0898,14.1048,14.0823,14.0973,80600.0
2014-03-21 11:10:00,18.72,18.74,18.72,18.73,66000.0,14.0898,14.1048,14.0898,14.0973,66000.0
2014-03-21 11:15:00,18.73,18.73,18.72,18.72,135500.0,14.0973,14.0973,14.0898,14.0898,135500.0
2014-03-21 11:20:00,18.73,18.73,18.7,18.71,168100.0,14.0973,14.0973,14.0747,14.0823,168100.0
2014-03-21 11:25:00,18.72,18.73,18.7,18.72,103900.0,14.0898,14.0973,14.0747,14.0898,103900.0
2014-03-21 11:30:00,18.71,18.73,18.71,18.72,85900.0,14.0823,14.0973,14.0823,14.0898,85900.0
2014-03-21 11:35:00,18.71,18.72,18.7,18.7,142800.0,14.0823,14.0898,14.0747,14.0747,142800.0
2014-03-21 11:40:00,18.71,18.72,18.7,18.71,41300.0,14.0823,14.0898,14.0747,14.0823,41300.0
2014-03-21 11:45:00,18.72,18.73,18.71,18.72,68800.0,14.0898,14.0973,14.0823,14.0898,68800.0
2014-03-21 11:50:00,18.72,18.72,18.71,18.71,79400.0,14.0898,14.0898,14.0823,14.0823,79400.0
2014-03-21 11:55:00,18.71,18.72,18.71,18.71,138800.0,14.0823,14.0898,14.0823,14.0823,138800.0
2014-03-21 12:00:00,18.72,18.73,18.71,18.71,232800.0,14.0898,14.0973,14.0823,14.0823,232800.0
2014-03-21 12:05:00,18.71,18.75,18.71,18.73,165300.0,14.0823,14.1124,14.0823,14.0973,165300.0
2014-03-21 12:10:00,18.73,18.74,18.72,18.72,79100.0,14.0973,14.1048,14.0898,14.0898,79100.0
2014-03-21 12:15:00,18.73,18.73,18.71,18.71,70500.0,14.0973,14.0973,14.0823,14.0823,70500.0
2014-03-21 12:20:00,18.71,18.73,18.71,18.71,117000.0,14.0823,14.0973,14.0823,14.0823,117000.0
2014-03-21 12:25:00,18.72,18.72,18.71,18.71,30900.0,14.0898,14.0898,14.0823,14.0823,30900.0
2014-03-21 12:30:00,18.71,18.72,18.7,18.7,60500.0,14.0823,14.0898,14.0747,14.0747,60500.0
2014-03-21 12:35:00,18.71,18.71,18.68,18.68,300600.0,14.0823,14.0823,14.0597,14.0597,300600.0
2014-03-21 12:40:00,18.68,18.69,18.65,18.65,256200.0,14.0597,14.0672,14.0371,14.0371,256200.0
2014-03-21 12:45:00,18.66,18.67,18.66,18.66,23600.0,14.0446,14.0521,14.0446,14.0446,23600.0
2014-03-21 12:50:00,18.66,18.67,18.66,18.66,32000.0,14.0446,14.0521,14.0446,14.0446,32000.0
2014-03-21 12:55:00,18.67,18.67,18.66,18.66,27500.0,14.0521,14.0521,14.0446,14.0446,27500.0
2014-03-21 13:00:00,18.66,18.69,18.66,18.69,47700.0,14.0446,14.0672,14.0446,14.0672,47700.0
2014-03-21 13:05:00,18.69,18.69,18.68,18.69,21500.0,14.0672,14.0672,14.0597,14.0672,21500.0
2014-03-21 13:10:00,18.68,18.69,18.62,18.63,227200.0,14.0597,14.0672,14.0145,14.022,227200.0
2014-03-21 13:15:00,18.64,18.64,18.62,18.63,71400.0,14.0296,14.0296,14.0145,14.022,71400.0
2014-03-21 13:20:00,18.62,18.63,18.59,18.6,156000.0,14.0145,14.022,13.9919,13.9995,156000.0
2014-03-21 13:25:00,18.59,18.61,18.59,18.6,36500.0,13.9919,14.007,13.9919,13.9995,36500.0
2014-03-21 13:30:00,18.61,18.61,18.59,18.6,71800.0,14.007,14.007,13.9919,13.9995,71800.0
2014-03-21 13:35:00,18.6,18.61,18.59,18.61,44100.0,13.9995,14.007,13.9919,14.007,44100.0
2014-03-21 13:40:00,18.61,18.61,18.54,18.54,193700.0,14.007,14.007,13.9543,13.9543,193700.0
2014-03-21 13:45:00,18.54,18.55,18.53,18.55,124800.0,13.9543,13.9618,13.9468,13.9618,124800.0
2014-03-21 13:50:00,18.54,18.58,18.54,18.56,127000.0,13.9543,13.9844,13.9543,13.9694,127000.0
2014-03-21 13:55:00,18.56,18.57,18.54,18.54,100100.0,13.9694,13.9769,13.9543,13.9543,100100.0
2014-03-21 14:00:00,18.54,18.56,18.54,18.55,108500.0,13.9543,13.9694,13.9543,13.9618,108500.0
2014-03-21 14:05:00,18.55,18.55,18.54,18.55,54400.0,13.9618,13.9618,13.9543,13.9618,54400.0
2014-03-21 14:10:00,18.55,18.55,18.54,18.55,38300.0,13.9618,13.9618,13.9543,13.9618,38300.0
2014-03-21 14:15:00,18.54,18.55,18.52,18.53,118000.0,13.9543,13.9618,13.9392,13.9468,118000.0
2014-03-21 14:20:00,18.53,18.54,18.49,18.49,142100.0,13.9468,13.9543,13.9167,13.9167,142100.0
2014-03-21 14:25:00,18.5,18.5,18.49,18.5,35500.0,13.9242,13.9242,13.9167,13.9242,35500.0
2014-03-21 14:30:00,18.49,18.5,18.42,18.44,191600.0,13.9167,13.9242,13.864,13.879,191600.0
2014-03-21 14:35:00,18.44,18.48,18.42,18.48,216200.0,13.879,13.9091,13.864,13.9091,216200.0
2014-03-21 14:40:00,18.49,18.51,18.48,18.49,125300.0,13.9167,13.9317,13.9091,13.9167,125300.0
2014-03-21 14:45:00,18.5,18.51,18.48,18.51,27600.0,13.9242,13.9317,13.9091,13.9317,27600.0
2014-03-21 14:50:00,18.51,18.53,18.5,18.52,98200.0,13.9317,13.9468,13.9242,13.9392,98200.0
2014-03-21 14:55:00,18.51,18.54,18.5,18.54,54100.0,13.9317,13.9543,13.9242,13.9543,54100.0
2014-03-21 15:00:00,18.54,18.54,18.51,18.51,91100.0,13.9543,13.9543,13.9317,13.9317,91100.0
2014-03-21 15:05:00,18.52,18.54,18.51,18.54,65600.0,13.9392,13.9543,13.9317,13.9543,65600.0
2014-03-21 15:10:00,18.54,18.56,18.52,18.52,128200.0,13.9543,13.9694,13.9392,13.9392,128200.0
2014-03-21 15:15:00,18.53,18.55,18.52,18.55,83200.0,13.9468,13.9618,13.9392,13.9618,83200.0
2014-03-21 15:20:00,18.55,18.55,18.53,18.55,127900.0,13.9618,13.9618,13.9468,13.9618,127900.0
2014-03-21 15:25:00,18.54,18.56,18.53,18.54,106100.0,13.9543,13.9694,13.9468,13.9543,106100.0
2014-03-21 15:30:00,18.54,18.55,18.54,18.54,93300.0,13.9543,13.9618,13.9543,13.9543,93300.0
2014-03-21 15:35:00,18.55,18.55,18.52,18.53,120900.0,13.9618,13.9618,13.9392,13.9468,120900.0
2014-03-21 15:40:00,18.53,18.54,18.5,18.54,195700.0,13.9468,13.9543,13.9242,13.9543,195700.0
2014-03-21 15:45:00,18.54,18.55,18.52,18.54,319900.0,13.9543,13.9618,13.9392,13.9543,319900.0
2014-03-21 15:50:00,18.54,18.56,18.54,18.55,309700.0,13.9543,13.9694,13.9543,13.9618,309700.0
2014-03-21 15:55:00,18.55,18.56,18.53,18.55,535900.0,13.9618,13.9694,13.9468,13.9618,535900.0
2014-03-24 09:30:00,18.61,18.65,18.55,18.56,259600.0,14.007,14.0371,13.9618,13.9694,259600.0
2014-03-24 09:35:00,18.56,18.58,18.5,18.51,358100.0,13.9694,13.9844,13.9242,13.9317,358100.0
2014-03-24 09:40:00,18.52,18.52,18.46,18.49,237900.0,13.9392,13.9392,13.8941,13.9167,237900.0
2014-03-24 09:45:00,18.49,18.5,18.48,18.48,77500.0,13.9167,13.9242,13.9091,13.9091,77500.0
2014-03-24 09:50:00,18.48,18.51,18.47,18.51,192300.0,13.9091,13.9317,13.9016,13.9317,192300.0
2014-03-24 09:55:00,18.51,18.55,18.51,18.53,164500.0,13.9317,13.9618,13.9317,13.9468,164500.0
2014-03-24 10:00:00,18.53,18.53,18.5,18.51,105700.0,13.9468,13.9468,13.9242,13.9317,105700.0
2014-03-24 10:05:00,18.51,18.54,18.49,18.52,162000.0,13.9317,13.9543,13.9167,13.9392,162000.0
2014-03-24 10:10:00,18.53,18.53,18.47,18.47,87300.0,13.9468,13.9468,13.9016,13.9016,87300.0
2014-03-24 10:15:00,18.48,18.49,18.47,18.48,180500.0,13.9091,13.9167,13.9016,13.9091,180500.0
2014-03-24 10:20:00,18.48,18.48,18.44,18.45,62900.0,13.9091,13.9091,13.879,13.8866,62900.0
2014-03-24 10:25:00,18.45,18.45,18.43,18.43,59100.0,13.8866,13.8866,13.8715,13.8715,59100.0
2014-03-24 10:30:00,18.44,18.44,18.4,18.42,221500.0,13.879,13.879,13.8489,13.864,221500.0
2014-03-24 10:35:00,18.42,18.46,18.42,18.46,149700.0,13.864,13.8941,13.864,13.8941,149700.0
2014-03-24 10:40:00,18.46,18.51,18.45,18.51,101600.0,13.8941,13.9317,13.8866,13.9317,101600.0
2014-03-24 10:45:00,18.51,18.52,18.47,18.48,86800.0,13.9317,13.9392,13.9016,13.9091,86800.0
2014-03-24 10:50:00,18.47,18.48,18.44,18.48,124300.0,13.9016,13.9091,13.879,13.9091,124300.0
2014-03-24 10:55:00,18.48,18.5,18.47,18.48,113900.0,13.9091,13.9242,13.9016,13.9091,113900.0
2014-03-24 11:00:00,18.49,18.49,18.45,18.48,102400.0,13.9167,13.9167,13.8866,13.9091,102400.0
2014-03-24 11:05:00,18.48,18.5,18.47,18.5,66200.0,13.9091,13.9242,13.9016,13.9242,66200.0
2014-03-24 11:10:00,18.5,18.53,18.49,18.53,53600.0,13.9242,13.9468,13.9167,13.9468,53600.0
2014-03-24 11:15:00,18.53,18.55,18.52,18.55,91200.0,13.9468,13.9618,13.9392,13.9618,91200.0
2014-03-24 11:20:00,18.55,18.55,18.54,18.55,30200.0,13.9618,13.9618,13.9543,13.9618,30200.0
2014-03-24 11:25:00,18.55,18.59,18.55,18.55,66200.0,13.9618,13.9919,13.9618,13.9618,66200.0
2014-03-24 11:30:00,18.55,18.57,18.54,18.57,82400.0,13.9618,13.9769,13.9543,13.9769,82400.0
2014-03-24 11:35:00,18.57,18.57,18.55,18.57,21600.0,13.9769,13.9769,13.9618,13.9769,21600.0
2014-03-24 11:40:00,18.57,18.57,18.55,18.57,35200.0,13.9769,13.9769,13.9618,13.9769,35200.0
2014-03-24 11:45:00,18.56,18.56,18.5,18.5,65100.0,13.9694,13.9694,13.9242,13.9242,65100.0
2014-03-24 11:50:00,18.51,18.53,18.5,18.51,128400.0,13.9317,13.9468,13.9242,13.9317,128400.0
2014-03-24 11:55:00,18.52,18.54,18.51,18.51,38100.0,13.9392,13.9543,13.9317,13.9317,38100.0
2014-03-24 12:00:00,18.52,18.54,18.51,18.54,16800.0,13.9392,13.9543,13.9317,13.9543,16800.0
2014-03-24 12:05:00,18.54,18.54,18.51,18.52,12200.0,13.9543,13.9543,13.9317,13.9392,12200.0
2014-03-24 12:10:00,18.51,18.53,18.5,18.5,44500.0,13.9317,13.9468,13.9242,13.9242,44500.0
2014-03-24 12:15:00,18.5,18.53,18.5,18.52,44200.0,13.9242,13.9468,13.9242,13.9392,44200.0
2014-03-24 12:20:00,18.52,18.54,18.52,18.53,17600.0,13.9392,13.9543,13.9392,13.9468,17600.0
2014-03-24 12:25:00,18.53,18.53,18.5,18.5,20100.0,13.9468,13.9468,13.9242,13.9242,20100.0
2014-03-24 12:30:00,18.5,18.51,18.48,18.5,80200.0,13.9242,13.9317,13.9091,13.9242,80200.0
2014-03-24 12:35:00,18.5,18.52,18.49,18.51,101600.0,13.9242,13.9392,13.9167,13.9317,101600.0
2014-03-24 12:40:00,18.51,18.51,18.5,18.5,11300.0,13.9317,13.9317,13.9242,13.9242,11300.0
2014-03-24 12:45:00,18.51,18.51,18.48,18.48,161700.0,13.9317,13.9317,13.9091,13.9091,161700.0
2014-03-24 12:50:00,18.48,18.49,18.48,18.48,25600.0,13.9091,13.9167,13.9091,13.9091,25600.0
2014-03-24 12:55:00,18.48,18.5,18.47,18.48,173700.0,13.9091,13.9242,13.9016,13.9091,173700.0
2014-03-24 13:00:00,18.48,18.52,18.48,18.51,215600.0,13.9091,13.9392,13.9091,13.9317,215600.0
2014-03-24 13:05:00,18.51,18.52,18.5,18.5,59000.0,13.9317,13.9392,13.9242,13.9242,59000.0
2014-03-24 13:10:00,18.51,18.51,18.5,18.51,33000.0,13.9317,13.9317,13.9242,13.9317,33000.0
2014-03-24 13:15:00,18.5,18.51,18.5,18.51,9400.0,13.9242,13.9317,13.9242,13.9317,9400.0
2014-03-24 13:20:00,18.51,18.52,18.48,18.48,111400.0,13.9317,13.9392,13.9091,13.9091,111400.0
2014-03-24 13:25:00,18.48,18.51,18.48,18.51,29400.0,13.9091,13.9317,13.9091,13.9317,29400.0
2014-03-24 13:30:00,18.51,18.52,18.49,18.5,211000.0,13.9317,13.9392,13.9167,13.9242,211000.0
2014-03-24 13:35:00,18.49,18.52,18.49,18.51,206100.0,13.9167,13.9392,13.9167,13.9317,206100.0
2014-03-24 13:40:00,18.51,18.54,18.51,18.53,38400.0,13.9317,13.9543,13.9317,13.9468,38400.0
2014-03-24 13:45:00,18.54,18.55,18.53,18.55,12400.0,13.9543,13.9618,13.9468,13.9618,12400.0
2014-03-24 13:50:00,18.55,18.57,18.54,18.57,40600.0,13.9618,13.9769,13.9543,13.9769,40600.0
2014-03-24 13:55:00,18.57,18.6,18.57,18.6,76200.0,13.9769,13.9995,13.9769,13.9995,76200.0
2014-03-24 14:00:00,18.6,18.62,18.6,18.61,68600.0,13.9995,14.0145,13.9995,14.007,68600.0
2014-03-24 14:05:00,18.6,18.61,18.59,18.6,49800.0,13.9995,14.007,13.9919,13.9995,49800.0
2014-03-24 14:10:00,18.6,18.61,18.59,18.6,64800.0,13.9995,14.007,13.9919,13.9995,64800.0
2014-03-24 14:15:00,18.61,18.61,18.59,18.6,44300.0,14.007,14.007,13.9919,13.9995,44300.0
2014-03-24 14:20:00,18.59,18.61,18.59,18.61,82000.0,13.9919,14.007,13.9919,14.007,82000.0
2014-03-24 14:25:00,18.61,18.65,18.6,18.65,94900.0,14.007,14.0371,13.9995,14.0371,94900.0
2014-03-24 14:30:00,18.64,18.66,18.63,18.64,56000.0,14.0296,14.0446,14.022,14.0296,56000.0
2014-03-24 14:35:00,18.63,18.64,18.62,18.63,18900.0,14.022,14.0296,14.0145,14.022,18900.0
2014-03-24 14:40:00,18.63,18.66,18.62,18.65,62800.0,14.022,14.0446,14.0145,14.0371,62800.0
2014-03-24 14:45:00,18.64,18.67,18.64,18.66,75300.0,14.0296,14.0521,14.0296,14.0446,75300.0
2014-03-24 14:50:00,18.66,18.66,18.65,18.66,160900.0,14.0446,14.0446,14.0371,14.0446,160900.0
2014-03-24 14:55:00,18.66,18.66,18.64,18.64,44200.0,14.0446,14.0446,14.0296,14.0296,44200.0
2014-03-24 15:00:00,18.64,18.65,18.61,18.62,49500.0,14.0296,14.0371,14.007,14.0145,49500.0
2014-03-24 15:05:00,18.62,18.63,18.61,18.63,40900.0,14.0145,14.022,14.007,14.022,40900.0
2014-03-24 15:10:00,18.62,18.63,18.59,18.59,55200.0,14.0145,14.022,13.9919,13.9919,55200.0
2014-03-24 15:15:00,18.59,18.6,18.59,18.6,39900.0,13.9919,13.9995,13.9919,13.9995,39900.0
2014-03-24 15:20:00,18.6,18.63,18.59,18.62,126700.0,13.9995,14.022,13.9919,14.0145,126700.0
2014-03-24 15:25:00,18.63,18.65,18.62,18.64,38800.0,14.022,14.0371,14.0145,14.0296,38800.0
2014-03-24 15:30:00,18.65,18.67,18.64,18.66,215400.0,14.0371,14.0521,14.0296,14.0446,215400.0
2014-03-24 15:35:00,18.65,18.66,18.64,18.64,62100.0,14.0371,14.0446,14.0296,14.0296,62100.0
2014-03-24 15:40:00,18.65,18.65,18.64,18.64,21600.0,14.0371,14.0371,14.0296,14.0296,21600.0
2014-03-24 15:45:00,18.65,18.65,18.64,18.64,55900.0,14.0371,14.0371,14.0296,14.0296,55900.0
2014-03-24 15:50:00,18.64,18.65,18.64,18.64,91400.0,14.0296,14.0371,14.0296,14.0296,91400.0
2014-03-24 15:55:00,18.64,18.65,18.63,18.63,621200.0,14.0296,14.0371,14.022,14.022,621200.0
2014-03-25 09:30:00,18.79,19.0,18.79,18.95,313000.0,14.1425,14.3005,14.1425,14.2629,313000.0
2014-03-25 09:35:00,18.95,18.96,18.92,18.95,316300.0,14.2629,14.2704,14.2403,14.2629,316300.0
2014-03-25 09:40:00,18.95,19.04,18.95,19.04,239900.0,14.2629,14.3306,14.2629,14.3306,239900.0
2014-03-25 09:45:00,19.03,19.05,19.02,19.05,137000.0,14.3231,14.3382,14.3156,14.3382,137000.0
2014-03-25 09:50:00,19.05,19.09,19.04,19.09,233700.0,14.3382,14.3683,14.3306,14.3683,233700.0
2014-03-25 09:55:00,19.09,19.09,19.04,19.04,231900.0,14.3683,14.3683,14.3306,14.3306,231900.0
2014-03-25 10:00:00,19.05,19.08,19.02,19.05,365400.0,14.3382,14.3607,14.3156,14.3382,365400.0
2014-03-25 10:05:00,19.04,19.07,19.03,19.05,303100.0,14.3306,14.3532,14.3231,14.3382,303100.0
2014-03-25 10:10:00,19.05,19.12,19.04,19.11,580200.0,14.3382,14.3908,14.3306,14.3833,580200.0
2014-03-25 10:15:00,19.12,19.14,19.11,19.12,457900.0,14.3908,14.4059,14.3833,14.3908,457900.0
2014-03-25 10:20:00,19.11,19.13,19.1,19.1,265300.0,14.3833,14.3984,14.3758,14.3758,265300.0
2014-03-25 10:25:00,19.1,19.14,19.1,19.14,392700.0,14.3758,14.4059,14.3758,14.4059,392700.0
2014-03-25 10:30:00,19.14,19.15,19.1,19.1,549300.0,14.4059,14.4134,14.3758,14.3758,549300.0
2014-03-25 10:35:00,19.1,19.11,19.08,19.1,213900.0,14.3758,14.3833,14.3607,14.3758,213900.0
2014-03-25 10:40:00,19.1,19.13,19.09,19.11,159100.0,14.3758,14.3984,14.3683,14.3833,159100.0
2014-03-25 10:45:00,19.12,19.12,19.04,19.05,162300.0,14.3908,14.3908,14.3306,14.3382,162300.0
2014-03-25 10:50:00,19.04,19.07,19.03,19.07,225600.0,14.3306,14.3532,14.3231,14.3532,225600.0
2014-03-25 10:55:00,19.07,19.12,19.05,19.12,419200.0,14.3532,14.3908,14.3382,14.3908,419200.0
2014-03-25 11:00:00,19.12,19.12,19.09,19.1,292100.0,14.3908,14.3908,14.3683,14.3758,292100.0
2014-03-25 11:05:00,19.1,19.12,19.09,19.12,64300.0,14.3758,14.3908,14.3683,14.3908,64300.0
2014-03-25 11:10:00,19.12,19.12,19.09,19.1,139000.0,14.3908,14.3908,14.3683,14.3758,139000.0
2014-03-25 11:15:00,19.09,19.12,19.08,19.12,77900.0,14.3683,14.3908,14.3607,14.3908,77900.0
2014-03-25 11:20:00,19.12,19.13,19.11,19.13,89300.0,14.3908,14.3984,14.3833,14.3984,89300.0
2014-03-25 11:25:00,19.13,19.13,19.1,19.1,113600.0,14.3984,14.3984,14.3758,14.3758,113600.0
2014-03-25 11:30:00,19.1,19.12,19.08,19.09,68300.0,14.3758,14.3908,14.3607,14.3683,68300.0
2014-03-25 11:35:00,19.09,19.11,19.07,19.1,196800.0,14.3683,14.3833,14.3532,14.3758,196800.0
2014-03-25 11:40:00,19.1,19.1,19.08,19.09,77600.0,14.3758,14.3758,14.3607,14.3683,77600.0
2014-03-25 11:45:00,19.1,19.1,19.04,19.05,220800.0,14.3758,14.3758,14.3306,14.3382,220800.0
2014-03-25 11:50:00,19.05,19.06,19.0,19.01,247900.0,14.3382,14.3457,14.3005,14.3081,247900.0
2014-03-25 11:55:00,19.02,19.02,18.98,19.01,135000.0,14.3156,14.3156,14.2855,14.3081,135000.0
2014-03-25 12:00:00,19.01,19.03,18.99,19.02,182900.0,14.3081,14.3231,14.293,14.3156,182900.0
2014-03-25 12:05:00,19.02,19.05,19.02,19.05,25300.0,14.3156,14.3382,14.3156,14.3382,25300.0
2014-03-25 12:10:00,19.04,19.06,19.03,19.03,97700.0,14.3306,14.3457,14.3231,14.3231,97700.0
2014-03-25 12:15:00,19.03,19.03,19.02,19.02,42800.0,14.3231,14.3231,14.3156,14.3156,42800.0
2014-03-25 12:20:00,19.03,19.04,19.01,19.03,124000.0,14.3231,14.3306,14.3081,14.3231,124000.0
2014-03-25 12:25:00,19.03,19.04,19.02,19.03,90200.0,14.3231,14.3306,14.3156,14.3231,90200.0
2014-03-25 12:30:00,19.03,19.06,19.03,19.06,68500.0,14.3231,14.3457,14.3231,14.3457,68500.0
2014-03-25 12:35:00,19.06,19.07,19.05,19.07,24500.0,14.3457,14.3532,14.3382,14.3532,24500.0
2014-03-25 12:40:00,19.07,19.08,19.06,19.06,90100.0,14.3532,14.3607,14.3457,14.3457,90100.0
2014-03-25 12:45:00,19.06,19.07,19.04,19.07,93400.0,14.3457,14.3532,14.3306,14.3532,93400.0
2014-03-25 12:50:00,19.07,19.09,19.07,19.08,23200.0,14.3532,14.3683,14.3532,14.3607,23200.0
2014-03-25 12:55:00,19.07,19.09,19.05,19.07,362400.0,14.3532,14.3683,14.3382,14.3532,362400.0
2014-03-25 13:00:00,19.07,19.09,19.06,19.09,124000.0,14.3532,14.3683,14.3457,14.3683,124000.0
2014-03-25 13:05:00,19.09,19.09,19.08,19.09,22300.0,14.3683,14.3683,14.3607,14.3683,22300.0
2014-03-25 13:10:00,19.09,19.1,19.08,19.09,133000.0,14.3683,14.3758,14.3607,14.3683,133000.0
2014-03-25 13:15:00,19.08,19.09,19.08,19.09,21000.0,14.3607,14.3683,14.3607,14.3683,21000.0
2014-03-25 13:20:00,19.09,19.09,19.08,19.09,49900.0,14.3683,14.3683,14.3607,14.3683,49900.0
2014-03-25 13:25:00,19.09,19.12,19.08,19.11,166600.0,14.3683,14.3908,14.3607,14.3833,166600.0
2014-03-25 13:30:00,19.11,19.12,19.09,19.1,77500.0,14.3833,14.3908,14.3683,14.3758,77500.0
2014-03-25 13:35:00,19.1,19.1,19.09,19.09,165500.0,14.3758,14.3758,14.3683,14.3683,165500.0
2014-03-25 13:40:00,19.1,19.1,19.08,19.1,233200.0,14.3758,14.3758,14.3607,14.3758,233200.0
2014-03-25 13:45:00,19.1,19.11,19.08,19.11,212000.0,14.3758,14.3833,14.3607,14.3833,212000.0
2014-03-25 13:50:00,19.11,19.11,19.1,19.11,15400.0,14.3833,14.3833,14.3758,14.3833,15400.0
2014-03-25 13:55:00,19.1,19.11,19.09,19.1,258100.0,14.3758,14.3833,14.3683,14.3758,258100.0
2014-03-25 14:00:00,19.1,19.1,19.08,19.09,67600.0,14.3758,14.3758,14.3607,14.3683,67600.0
2014-03-25 14:05:00,19.09,19.1,19.08,19.09,168700.0,14.3683,14.3758,14.3607,14.3683,168700.0
2014-03-25 14:10:00,19.09,19.12,19.09,19.11,94800.0,14.3683,14.3908,14.3683,14.3833,94800.0
2014-03-25 14:15:00,19.11,19.11,19.09,19.1,180500.0,14.3833,14.3833,14.3683,14.3758,180500.0
2014-03-25 14:20:00,19.1,19.1,19.09,19.1,35900.0,14.3758,14.3758,14.3683,14.3758,35900.0
2014-03-25 14:25:00,19.1,19.1,19.09,19.1,22000.0,14.3758,14.3758,14.3683,14.3758,22000.0
2014-03-25 14:30:00,19.1,19.1,19.09,19.1,43500.0,14.3758,14.3758,14.3683,14.3758,43500.0
2014-03-25 14:35:00,19.1,19.12,19.1,19.12,98300.0,14.3758,14.3908,14.3758,14.3908,98300.0
2014-03-25 14:40:00,19.12,19.12,19.11,19.12,75600.0,14.3908,14.3908,14.3833,14.3908,75600.0
2014-03-25 14:45:00,19.12,19.12,19.09,19.09,254800.0,14.3908,14.3908,14.3683,14.3683,254800.0
2014-03-25 14:50:00,19.1,19.1,19.08,19.09,34200.0,14.3758,14.3758,14.3607,14.3683,34200.0
2014-03-25 14:55:00,19.09,19.11,19.08,19.11,212100.0,14.3683,14.3833,14.3607,14.3833,212100.0
2014-03-25 15:00:00,19.1,19.11,19.07,19.1,574800.0,14.3758,14.3833,14.3532,14.3758,574800.0
2014-03-25 15:05:00,19.1,19.1,19.09,19.1,16700.0,14.3758,14.3758,14.3683,14.3758,16700.0
2014-03-25 15:10:00,19.1,19.12,19.09,19.11,273100.0,14.3758,14.3908,14.3683,14.3833,273100.0
2014-03-25 15:15:00,19.11,19.12,19.11,19.12,64300.0,14.3833,14.3908,14.3833,14.3908,64300.0
2014-03-25 15:20:00,19.12,19.14,19.11,19.14,479900.0,14.3908,14.4059,14.3833,14.4059,479900.0
2014-03-25 15:25:00,19.14,19.14,19.13,19.13,80900.0,14.4059,14.4059,14.3984,14.3984,80900.0
2014-03-25 15:30:00,19.13,19.17,19.13,19.14,595800.0,14.3984,14.4285,14.3984,14.4059,595800.0
2014-03-25 15:35:00,19.15,19.15,19.14,19.14,137500.0,14.4134,14.4134,14.4059,14.4059,137500.0
2014-03-25 15:40:00,19.14,19.17,19.14,19.17,306400.0,14.4059,14.4285,14.4059,14.4285,306400.0
2014-03-25 15:45:00,19.17,19.18,19.16,19.17,653000.0,14.4285,14.436,14.421,14.4285,653000.0
2014-03-25 15:50:00,19.17,19.18,19.14,19.14,448500.0,14.4285,14.436,14.4059,14.4059,448500.0
2014-03-25 15:55:00,19.14,19.15,19.11,19.11,897100.0,14.4059,14.4134,14.3833,14.3833,897100.0
2014-03-26 09:30:00,19.26,19.28,19.18,19.22,296000.0,14.4962,14.5113,14.436,14.4661,296000.0
2014-03-26 09:35:00,19.21,19.27,19.2,19.25,171800.0,14.4586,14.5037,14.4511,14.4887,171800.0
2014-03-26 09:40:00,19.25,19.32,19.25,19.29,245900.0,14.4887,14.5414,14.4887,14.5188,245900.0
2014-03-26 09:45:00,19.3,19.32,19.29,19.3,215300.0,14.5263,14.5414,14.5188,14.5263,215300.0
2014-03-26 09:50:00,19.3,19.3,19.26,19.28,119200.0,14.5263,14.5263,14.4962,14.5113,119200.0
2014-03-26 09:55:00,19.28,19.31,19.28,19.29,140500.0,14.5113,14.5338,14.5113,14.5188,140500.0
2014-03-26 10:00:00,19.29,19.33,19.28,19.3,232300.0,14.5188,14.5489,14.5113,14.5263,232300.0
2014-03-26 10:05:00,19.3,19.32,19.29,19.31,202200.0,14.5263,14.5414,14.5188,14.5338,202200.0
2014-03-26 10:10:00,19.3,19.34,19.29,19.32,219600.0,14.5263,14.5564,14.5188,14.5414,219600.0
2014-03-26 10:15:00,19.32,19.32,19.28,19.3,155200.0,14.5414,14.5414,14.5113,14.5263,155200.0
2014-03-26 10:20:00,19.3,19.3,19.27,19.28,302000.0,14.5263,14.5263,14.5037,14.5113,302000.0
2014-03-26 10:25:00,19.28,19.3,19.27,19.29,362700.0,14.5113,14.5263,14.5037,14.5188,362700.0
2014-03-26 10:30:00,19.28,19.31,19.28,19.3,48600.0,14.5113,14.5338,14.5113,14.5263,48600.0
2014-03-26 10:35:00,19.3,19.32,19.29,19.31,116700.0,14.5263,14.5414,14.5188,14.5338,116700.0
2014-03-26 10:40:00,19.3,19.3,19.25,19.25,292700.0,14.5263,14.5263,14.4887,14.4887,292700.0
2014-03-26 10:45:00,19.25,19.27,19.24,19.25,107600.0,14.4887,14.5037,14.4812,14.4887,107600.0
2014-03-26 10:50:00,19.25,19.26,19.23,19.24,74500.0,14.4887,14.4962,14.4736,14.4812,74500.0
2014-03-26 10:55:00,19.23,19.26,19.23,19.24,173000.0,14.4736,14.4962,14.4736,14.4812,173000.0
2014-03-26 11:00:00,19.24,19.27,19.24,19.27,73200.0,14.4812,14.5037,14.4812,14.5037,73200.0
2014-03-26 11:05:00,19.27,19.29,19.26,19.27,88900.0,14.5037,14.5188,14.4962,14.5037,88900.0
2014-03-26 11:10:00,19.28,19.3,19.27,19.29,60000.0,14.5113,14.5263,14.5037,14.5188,60000.0
2014-03-26 11:15:00,19.29,19.3,19.26,19.29,97700.0,14.5188,14.5263,14.4962,14.5188,97700.0
2014-03-26 11:20:00,19.29,19.31,19.28,19.31,85800.0,14.5188,14.5338,14.5113,14.5338,85800.0
2014-03-26 11:25:00,19.31,19.33,19.29,19.32,68900.0,14.5338,14.5489,14.5188,14.5414,68900.0
2014-03-26 11:30:00,19.32,19.32,19.3,19.3,33200.0,14.5414,14.5414,14.5263,14.5263,33200.0
2014-03-26 11:35:00,19.31,19.32,19.3,19.32,172300.0,14.5338,14.5414,14.5263,14.5414,172300.0
2014-03-26 11:40:00,19.31,19.32,19.28,19.28,86200.0,14.5338,14.5414,14.5113,14.5113,86200.0
2014-03-26 11:45:00,19.28,19.28,19.25,19.26,48700.0,14.5113,14.5113,14.4887,14.4962,48700.0
2014-03-26 11:50:00,19.26,19.27,19.23,19.23,63000.0,14.4962,14.5037,14.4736,14.4736,63000.0
2014-03-26 11:55:00,19.23,19.25,19.21,19.22,71500.0,14.4736,14.4887,14.4586,14.4661,71500.0
2014-03-26 12:00:00,19.23,19.23,19.2,19.21,28900.0,14.4736,14.4736,14.4511,14.4586,28900.0
2014-03-26 12:05:00,19.22,19.22,19.19,19.22,49700.0,14.4661,14.4661,14.4435,14.4661,49700.0
2014-03-26 12:10:00,19.22,19.23,19.21,19.21,46500.0,14.4661,14.4736,14.4586,14.4586,46500.0
2014-03-26 12:15:00,19.22,19.23,19.21,19.22,164400.0,14.4661,14.4736,14.4586,14.4661,164400.0
2014-03-26 12:20:00,19.22,19.23,19.21,19.23,39500.0,14.4661,14.4736,14.4586,14.4736,39500.0
2014-03-26 12:25:00,19.23,19.24,19.22,19.22,85200.0,14.4736,14.4812,14.4661,14.4661,85200.0
2014-03-26 12:30:00,19.22,19.26,19.22,19.26,72800.0,14.4661,14.4962,14.4661,14.4962,72800.0
2014-03-26 12:35:00,19.26,19.26,19.23,19.23,29100.0,14.4962,14.4962,14.4736,14.4736,29100.0
2014-03-26 12:40:00,19.23,19.25,19.23,19.23,47000.0,14.4736,14.4887,14.4736,14.4736,47000.0
2014-03-26 12:45:00,19.25,19.25,19.23,19.23,34800.0,14.4887,14.4887,14.4736,14.4736,34800.0
2014-03-26 12:50:00,19.24,19.25,19.23,19.25,25900.0,14.4812,14.4887,14.4736,14.4887,25900.0
2014-03-26 12:55:00,19.25,19.25,19.21,19.24,109700.0,14.4887,14.4887,14.4586,14.4812,109700.0
2014-03-26 13:00:00,19.24,19.24,19.22,19.22,28700.0,14.4812,14.4812,14.4661,14.4661,28700.0
2014-03-26 13:05:00,19.22,19.23,19.22,19.23,101900.0,14.4661,14.4736,14.4661,14.4736,101900.0
2014-03-26 13:10:00,19.22,19.23,19.22,19.22,50100.0,14.4661,14.4736,14.4661,14.4661,50100.0
2014-03-26 13:15:00,19.23,19.24,19.22,19.24,104400.0,14.4736,14.4812,14.4661,14.4812,104400.0
2014-03-26 13:20:00,19.24,19.24,19.22,19.22,66000.0,14.4812,14.4812,14.4661,14.4661,66000.0
2014-03-26 13:25:00,19.22,19.23,19.19,19.2,428600.0,14.4661,14.4736,14.4435,14.4511,428600.0
2014-03-26 13:30:00,19.2,19.2,19.18,19.19,207000.0,14.4511,14.4511,14.436,14.4435,207000.0
2014-03-26 13:35:00,19.19,19.21,19.18,19.2,178600.0,14.4435,14.4586,14.436,14.4511,178600.0
2014-03-26 13:40:00,19.2,19.22,19.19,19.21,312100.0,14.4511,14.4661,14.4435,14.4586,312100.0
2014-03-26 13:45:00,19.2,19.21,19.18,19.2,90700.0,14.4511,14.4586,14.436,14.4511,90700.0
2014-03-26 13:50:00,19.2,19.2,19.17,19.2,83600.0,14.4511,14.4511,14.4285,14.4511,83600.0
2014-03-26 13:55:00,19.2,19.22,19.19,19.21,73600.0,14.4511,14.4661,14.4435,14.4586,73600.0
2014-03-26 14:00:00,19.21,19.21,19.18,19.19,74200.0,14.4586,14.4586,14.436,14.4435,74200.0
2014-03-26 14:05:00,19.19,19.22,19.17,19.21,169900.0,14.4435,14.4661,14.4285,14.4586,169900.0
2014-03-26 14:10:00,19.22,19.22,19.19,19.2,180200.0,14.4661,14.4661,14.4435,14.4511,180200.0
2014-03-26 14:15:00,19.19,19.2,19.18,19.2,186200.0,14.4435,14.4511,14.436,14.4511,186200.0
2014-03-26 14:20:00,19.19,19.21,19.18,19.21,95500.0,14.4435,14.4586,14.436,14.4586,95500.0
2014-03-26 14:25:00,19.21,19.21,19.2,19.21,7200.0,14.4586,14.4586,14.4511,14.4586,7200.0
2014-03-26 14:30:00,19.21,19.22,19.19,19.2,128800.0,14.4586,14.4661,14.4435,14.4511,128800.0
2014-03-26 14:35:00,19.2,19.2,19.17,19.17,37500.0,14.4511,14.4511,14.4285,14.4285,37500.0
2014-03-26 14:40:00,19.17,19.2,19.16,19.2,84100.0,14.4285,14.4511,14.421,14.4511,84100.0
2014-03-26 14:45:00,19.2,19.2,19.19,19.2,22800.0,14.4511,14.4511,14.4435,14.4511,22800.0
2014-03-26 14:50:00,19.2,19.2,19.19,19.2,16800.0,14.4511,14.4511,14.4435,14.4511,16800.0
2014-03-26 14:55:00,19.2,19.2,19.19,19.2,20100.0,14.4511,14.4511,14.4435,14.4511,20100.0
2014-03-26 15:00:00,19.2,19.2,19.18,19.19,110800.0,14.4511,14.4511,14.436,14.4435,110800.0
2014-03-26 15:05:00,19.19,19.21,19.18,19.2,196500.0,14.4435,14.4586,14.436,14.4511,196500.0
2014-03-26 15:10:00,19.2,19.21,19.18,19.19,65800.0,14.4511,14.4586,14.436,14.4435,65800.0
2014-03-26 15:15:00,19.19,19.21,19.18,19.18,83800.0,14.4435,14.4586,14.436,14.436,83800.0
2014-03-26 15:20:00,19.19,19.19,19.17,19.17,46400.0,14.4435,14.4435,14.4285,14.4285,46400.0
2014-03-26 15:25:00,19.18,19.18,19.15,19.16,147500.0,14.436,14.436,14.4134,14.421,147500.0
2014-03-26 15:30:00,19.16,19.18,19.15,19.16,84000.0,14.421,14.436,14.4134,14.421,84000.0
2014-03-26 15:35:00,19.16,19.16,19.14,19.14,54100.0,14.421,14.421,14.4059,14.4059,54100.0
2014-03-26 15:40:00,19.14,19.15,19.14,19.14,85800.0,14.4059,14.4134,14.4059,14.4059,85800.0
2014-03-26 15:45:00,19.14,19.15,19.14,19.14,117100.0,14.4059,14.4134,14.4059,14.4059,117100.0
2014-03-26 15:50:00,19.15,19.15,19.1,19.11,342700.0,14.4134,14.4134,14.3758,14.3833,342700.0
2014-03-26 15:55:00,19.11,19.13,19.08,19.09,772800.0,14.3833,14.3984,14.3607,14.3683,772800.0
2014-03-27 09:30:00,19.0,19.13,19.0,19.12,232500.0,14.3005,14.3984,14.3005,14.3908,232500.0
2014-03-27 09:35:00,19.12,19.14,19.09,19.11,172200.0,14.3908,14.4059,14.3683,14.3833,172200.0
2014-03-27 09:40:00,19.11,19.15,19.1,19.13,116400.0,14.3833,14.4134,14.3758,14.3984,116400.0
2014-03-27 09:45:00,19.13,19.2,19.12,19.2,148800.0,14.3984,14.4511,14.3908,14.4511,148800.0
2014-03-27 09:50:00,19.2,19.25,19.18,19.25,162200.0,14.4511,14.4887,14.436,14.4887,162200.0
2014-03-27 09:55:00,19.25,19.33,19.25,19.33,268600.0,14.4887,14.5489,14.4887,14.5489,268600.0
2014-03-27 10:00:00,19.32,19.37,19.31,19.37,250700.0,14.5414,14.579,14.5338,14.579,250700.0
2014-03-27 10:05:00,19.36,19.42,19.36,19.42,156700.0,14.5715,14.6166,14.5715,14.6166,156700.0
2014-03-27 10:10:00,19.42,19.42,19.39,19.4,254700.0,14.6166,14.6166,14.5941,14.6016,254700.0
2014-03-27 10:15:00,19.41,19.41,19.38,19.41,127200.0,14.6091,14.6091,14.5865,14.6091,127200.0
2014-03-27 10:20:00,19.41,19.44,19.4,19.44,217000.0,14.6091,14.6317,14.6016,14.6317,217000.0
2014-03-27 10:25:00,19.44,19.47,19.44,19.46,419100.0,14.6317,14.6543,14.6317,14.6467,419100.0
2014-03-27 10:30:00,19.46,19.5,19.45,19.49,379000.0,14.6467,14.6769,14.6392,14.6693,379000.0
2014-03-27 10:35:00,19.49,19.5,19.44,19.45,177600.0,14.6693,14.6769,14.6317,14.6392,177600.0
2014-03-27 10:40:00,19.44,19.47,19.42,19.43,196100.0,14.6317,14.6543,14.6166,14.6242,196100.0
2014-03-27 10:45:00,19.44,19.45,19.42,19.45,123900.0,14.6317,14.6392,14.6166,14.6392,123900.0
2014-03-27 10:50:00,19.45,19.46,19.43,19.44,190900.0,14.6392,14.6467,14.6242,14.6317,190900.0
2014-03-27 10:55:00,19.44,19.46,19.42,19.43,119700.0,14.6317,14.6467,14.6166,14.6242,119700.0
2014-03-27 11:00:00,19.43,19.45,19.42,19.43,84700.0,14.6242,14.6392,14.6166,14.6242,84700.0
2014-03-27 11:05:00,19.43,19.44,19.4,19.4,139300.0,14.6242,14.6317,14.6016,14.6016,139300.0
2014-03-27 11:10:00,19.41,19.43,19.38,19.39,116700.0,14.6091,14.6242,14.5865,14.5941,116700.0
2014-03-27 11:15:00,19.4,19.42,19.39,19.42,94500.0,14.6016,14.6166,14.5941,14.6166,94500.0
2014-03-27 11:20:00,19.42,19.44,19.41,19.43,77800.0,14.6166,14.6317,14.6091,14.6242,77800.0
2014-03-27 11:25:00,19.44,19.44,19.42,19.43,49600.0,14.6317,14.6317,14.6166,14.6242,49600.0
2014-03-27 11:30:00,19.43,19.43,19.36,19.38,172600.0,14.6242,14.6242,14.5715,14.5865,172600.0
2014-03-27 11:35:00,19.38,19.4,19.37,19.39,78300.0,14.5865,14.6016,14.579,14.5941,78300.0
2014-03-27 11:40:00,19.39,19.39,19.37,19.38,100300.0,14.5941,14.5941,14.579,14.5865,100300.0
2014-03-27 11:45:00,19.37,19.38,19.37,19.38,88500.0,14.579,14.5865,14.579,14.5865,88500.0
2014-03-27 11:50:00,19.38,19.38,19.34,19.36,122100.0,14.5865,14.5865,14.5564,14.5715,122100.0
2014-03-27 11:55:00,19.36,19.41,19.35,19.4,76100.0,14.5715,14.6091,14.564,14.6016,76100.0
2014-03-27 12:00:00,19.4,19.4,19.38,19.39,128500.0,14.6016,14.6016,14.5865,14.5941,128500.0
2014-03-27 12:05:00,19.39,19.39,19.38,19.38,48100.0,14.5941,14.5941,14.5865,14.5865,48100.0
2014-03-27 12:10:00,19.39,19.39,19.37,19.38,95400.0,14.5941,14.5941,14.579,14.5865,95400.0
2014-03-27 12:15:00,19.39,19.41,19.38,19.4,94200.0,14.5941,14.6091,14.5865,14.6016,94200.0
2014-03-27 12:20:00,19.39,19.42,19.39,19.42,142700.0,14.5941,14.6166,14.5941,14.6166,142700.0
2014-03-27 12:25:00,19.42,19.43,19.41,19.43,79300.0,14.6166,14.6242,14.6091,14.6242,79300.0
2014-03-27 12:30:00,19.43,19.44,19.42,19.44,149100.0,14.6242,14.6317,14.6166,14.6317,149100.0
2014-03-27 12:35:00,19.44,19.45,19.43,19.44,117600.0,14.6317,14.6392,14.6242,14.6317,117600.0
2014-03-27 12:40:00,19.43,19.44,19.43,19.44,35600.0,14.6242,14.6317,14.6242,14.6317,35600.0
2014-03-27 12:45:00,19.44,19.47,19.43,19.45,128200.0,14.6317,14.6543,14.6242,14.6392,128200.0
2014-03-27 12:50:00,19.46,19.46,19.44,19.45,113100.0,14.6467,14.6467,14.6317,14.6392,113100.0
2014-03-27 12:55:00,19.45,19.45,19.44,19.44,20400.0,14.6392,14.6392,14.6317,14.6317,20400.0
2014-03-27 13:00:00,19.45,19.48,19.44,19.48,153900.0,14.6392,14.6618,14.6317,14.6618,153900.0
2014-03-27 13:05:00,19.48,19.48,19.46,19.46,98200.0,14.6618,14.6618,14.6467,14.6467,98200.0
2014-03-27 13:10:00,19.46,19.47,19.44,19.45,116900.0,14.6467,14.6543,14.6317,14.6392,116900.0
2014-03-27 13:15:00,19.46,19.47,19.44,19.46,176400.0,14.6467,14.6543,14.6317,14.6467,176400.0
2014-03-27 13:20:00,19.47,19.47,19.45,19.46,79500.0,14.6543,14.6543,14.6392,14.6467,79500.0
2014-03-27 13:25:00,19.46,19.47,19.46,19.46,100500.0,14.6467,14.6543,14.6467,14.6467,100500.0
2014-03-27 13:30:00,19.46,19.47,19.44,19.45,164400.0,14.6467,14.6543,14.6317,14.6392,164400.0
2014-03-27 13:35:00,19.45,19.45,19.42,19.43,83600.0,14.6392,14.6392,14.6166,14.6242,83600.0
2014-03-27 13:40:00,19.42,19.44,19.42,19.44,52200.0,14.6166,14.6317,14.6166,14.6317,52200.0
2014-03-27 13:45:00,19.44,19.44,19.4,19.4,215600.0,14.6317,14.6317,14.6016,14.6016,215600.0
2014-03-27 13:50:00,19.41,19.43,19.39,19.43,206700.0,14.6091,14.6242,14.5941,14.6242,206700.0
2014-03-27 13:55:00,19.43,19.43,19.4,19.42,126100.0,14.6242,14.6242,14.6016,14.6166,126100.0
2014-03-27 14:00:00,19.42,19.42,19.41,19.41,125700.0,14.6166,14.6166,14.6091,14.6091,125700.0
2014-03-27 14:05:00,19.41,19.41,19.38,19.41,128000.0,14.6091,14.6091,14.5865,14.6091,128000.0
2014-03-27 14:10:00,19.41,19.43,19.41,19.43,57400.0,14.6091,14.6242,14.6091,14.6242,57400.0
2014-03-27 14:15:00,19.43,19.44,19.42,19.44,90500.0,14.6242,14.6317,14.6166,14.6317,90500.0
2014-03-27 14:20:00,19.44,19.44,19.43,19.43,84700.0,14.6317,14.6317,14.6242,14.6242,84700.0
2014-03-27 14:25:00,19.44,19.45,19.43,19.45,103800.0,14.6317,14.6392,14.6242,14.6392,103800.0
2014-03-27 14:30:00,19.45,19.46,19.44,19.44,132600.0,14.6392,14.6467,14.6317,14.6317,132600.0
2014-03-27 14:35:00,19.44,19.45,19.42,19.43,109000.0,14.6317,14.6392,14.6166,14.6242,109000.0
2014-03-27 14:40:00,19.43,19.44,19.43,19.44,91700.0,14.6242,14.6317,14.6242,14.6317,91700.0
2014-03-27 14:45:00,19.44,19.44,19.43,19.44,22600.0,14.6317,14.6317,14.6242,14.6317,22600.0
2014-03-27 14:50:00,19.44,19.44,19.39,19.39,284400.0,14.6317,14.6317,14.5941,14.5941,284400.0
2014-03-27 14:55:00,19.4,19.42,19.39,19.42,92000.0,14.6016,14.6166,14.5941,14.6166,92000.0
2014-03-27 15:00:00,19.42,19.42,19.38,19.39,137300.0,14.6166,14.6166,14.5865,14.5941,137300.0
2014-03-27 15:05:00,19.39,19.39,19.35,19.37,175300.0,14.5941,14.5941,14.564,14.579,175300.0
2014-03-27 15:10:00,19.37,19.37,19.35,19.35,114900.0,14.579,14.579,14.564,14.564,114900.0
2014-03-27 15:15:00,19.35,19.38,19.34,19.37,152600.0,14.564,14.5865,14.5564,14.579,152600.0
2014-03-27 15:20:00,19.37,19.38,19.36,19.38,69000.0,14.579,14.5865,14.5715,14.5865,69000.0
2014-03-27 15:25:00,19.38,19.38,19.35,19.35,188100.0,14.5865,14.5865,14.564,14.564,188100.0
2014-03-27 15:30:00,19.35,19.37,19.35,19.37,99900.0,14.564,14.579,14.564,14.579,99900.0
2014-03-27 15:35:00,19.37,19.38,19.36,19.38,165800.0,14.579,14.5865,14.5715,14.5865,165800.0
2014-03-27 15:40:00,19.38,19.39,19.37,19.39,142000.0,14.5865,14.5941,14.579,14.5941,142000.0
2014-03-27 15:45:00,19.39,19.39,19.38,19.39,223400.0,14.5941,14.5941,14.5865,14.5941,223400.0
2014-03-27 15:50:00,19.38,19.42,19.38,19.4,611200.0,14.5865,14.6166,14.5865,14.6016,611200.0
2014-03-27 15:55:00,19.4,19.41,19.38,19.4,1199500.0,14.6016,14.6091,14.5865,14.6016,1199500.0
2014-03-28 09:30:00,19.45,19.66,19.45,19.64,553900.0,14.6392,14.7973,14.6392,14.7822,553900.0
2014-03-28 09:35:00,19.65,19.78,19.64,19.77,383400.0,14.7898,14.8876,14.7822,14.8801,383400.0
2014-03-28 09:40:00,19.77,19.78,19.75,19.77,230900.0,14.8801,14.8876,14.865,14.8801,230900.0
2014-03-28 09:45:00,19.77,19.85,19.77,19.82,424400.0,14.8801,14.9403,14.8801,14.9177,424400.0
2014-03-28 09:50:00,19.83,19.89,19.83,19.89,268600.0,14.9252,14.9704,14.9252,14.9704,268600.0
2014-03-28 09:55:00,19.89,19.9,19.83,19.85,273400.0,14.9704,14.9779,14.9252,14.9403,273400.0
2014-03-28 10:00:00,19.85,19.88,19.85,19.88,147100.0,14.9403,14.9629,14.9403,14.9629,147100.0
2014-03-28 10:05:00,19.88,19.9,19.81,19.81,271700.0,14.9629,14.9779,14.9102,14.9102,271700.0
2014-03-28 10:10:00,19.81,19.82,19.78,19.8,144000.0,14.9102,14.9177,14.8876,14.9027,144000.0
2014-03-28 10:15:00,19.79,19.81,19.78,19.78,203100.0,14.8951,14.9102,14.8876,14.8876,203100.0
2014-03-28 10:20:00,19.79,19.8,19.76,19.77,94500.0,14.8951,14.9027,14.8725,14.8801,94500.0
2014-03-28 10:25:00,19.77,19.79,19.75,19.77,123600.0,14.8801,14.8951,14.865,14.8801,123600.0
2014-03-28 10:30:00,19.77,19.78,19.74,19.78,121300.0,14.8801,14.8876,14.8575,14.8876,121300.0
2014-03-28 10:35:00,19.77,19.79,19.75,19.78,61000.0,14.8801,14.8951,14.865,14.8876,61000.0
2014-03-28 10:40:00,19.79,19.81,19.78,19.8,110600.0,14.8951,14.9102,14.8876,14.9027,110600.0
2014-03-28 10:45:00,19.8,19.8,19.75,19.75,70600.0,14.9027,14.9027,14.865,14.865,70600.0
2014-03-28 10:50:00,19.75,19.81,19.75,19.8,133300.0,14.865,14.9102,14.865,14.9027,133300.0
2014-03-28 10:55:00,19.8,19.8,19.77,19.78,74400.0,14.9027,14.9027,14.8801,14.8876,74400.0
2014-03-28 11:00:00,19.77,19.78,19.75,19.75,90900.0,14.8801,14.8876,14.865,14.865,90900.0
2014-03-28 11:05:00,19.75,19.76,19.73,19.75,133200.0,14.865,14.8725,14.85,14.865,133200.0
2014-03-28 11:10:00,19.74,19.76,19.73,19.76,93200.0,14.8575,14.8725,14.85,14.8725,93200.0
2014-03-28 11:15:00,19.76,19.78,19.74,19.74,94400.0,14.8725,14.8876,14.8575,14.8575,94400.0
2014-03-28 11:20:00,19.75,19.77,19.74,19.76,151700.0,14.865,14.8801,14.8575,14.8725,151700.0
2014-03-28 11:25:00,19.75,19.77,19.75,19.75,58400.0,14.865,14.8801,14.865,14.865,58400.0
2014-03-28 11:30:00,19.75,19.75,19.73,19.73,52300.0,14.865,14.865,14.85,14.85,52300.0
2014-03-28 11:35:00,19.73,19.75,19.71,19.75,179000.0,14.85,14.865,14.8349,14.865,179000.0
2014-03-28 11:40:00,19.74,19.78,19.74,19.76,116400.0,14.8575,14.8876,14.8575,14.8725,116400.0
2014-03-28 11:45:00,19.76,19.76,19.71,19.71,50400.0,14.8725,14.8725,14.8349,14.8349,50400.0
2014-03-28 11:50:00,19.71,19.74,19.71,19.74,76300.0,14.8349,14.8575,14.8349,14.8575,76300.0
2014-03-28 11:55:00,19.74,19.75,19.73,19.75,36300.0,14.8575,14.865,14.85,14.865,36300.0
2014-03-28 12:00:00,19.75,19.75,19.74,19.75,32900.0,14.865,14.865,14.8575,14.865,32900.0
2014-03-28 12:05:00,19.75,19.76,19.74,19.76,40700.0,14.865,14.8725,14.8575,14.8725,40700.0
2014-03-28 12:10:00,19.76,19.76,19.72,19.72,110000.0,14.8725,14.8725,14.8424,14.8424,110000.0
2014-03-28 12:15:00,19.73,19.74,19.71,19.74,220600.0,14.85,14.8575,14.8349,14.8575,220600.0
2014-03-28 12:20:00,19.73,19.77,19.73,19.77,40300.0,14.85,14.8801,14.85,14.8801,40300.0
2014-03-28 12:25:00,19.77,19.77,19.74,19.75,72600.0,14.8801,14.8801,14.8575,14.865,72600.0
2014-03-28 12:30:00,19.74,19.75,19.73,19.75,99000.0,14.8575,14.865,14.85,14.865,99000.0
2014-03-28 12:35:00,19.75,19.75,19.73,19.73,66100.0,14.865,14.865,14.85,14.85,66100.0
2014-03-28 12:40:00,19.73,19.74,19.73,19.74,19300.0,14.85,14.8575,14.85,14.8575,19300.0
2014-03-28 12:45:00,19.74,19.75,19.72,19.75,63400.0,14.8575,14.865,14.8424,14.865,63400.0
2014-03-28 12:50:00,19.75,19.75,19.74,19.75,31900.0,14.865,14.865,14.8575,14.865,31900.0
2014-03-28 12:55:00,19.75,19.75,19.68,19.68,82600.0,14.865,14.865,14.8123,14.8123,82600.0
2014-03-28 13:00:00,19.68,19.7,19.68,19.69,44500.0,14.8123,14.8274,14.8123,14.8199,44500.0
2014-03-28 13:05:00,19.7,19.7,19.67,19.67,188000.0,14.8274,14.8274,14.8048,14.8048,188000.0
2014-03-28 13:10:00,19.67,19.67,19.63,19.63,291400.0,14.8048,14.8048,14.7747,14.7747,291400.0
2014-03-28 13:15:00,19.63,19.64,19.62,19.64,86500.0,14.7747,14.7822,14.7672,14.7822,86500.0
2014-03-28 13:20:00,19.64,19.68,19.64,19.68,85400.0,14.7822,14.8123,14.7822,14.8123,85400.0
2014-03-28 13:25:00,19.68,19.68,19.65,19.66,52900.0,14.8123,14.8123,14.7898,14.7973,52900.0
2014-03-28 13:30:00,19.66,19.67,19.65,19.66,65600.0,14.7973,14.8048,14.7898,14.7973,65600.0
2014-03-28 13:35:00,19.66,19.67,19.64,19.66,118600.0,14.7973,14.8048,14.7822,14.7973,118600.0
2014-03-28 13:40:00,19.65,19.66,19.65,19.66,20500.0,14.7898,14.7973,14.7898,14.7973,20500.0
2014-03-28 13:45:00,19.66,19.67,19.65,19.66,88900.0,14.7973,14.8048,14.7898,14.7973,88900.0
2014-03-28 13:50:00,19.66,19.66,19.65,19.66,25800.0,14.7973,14.7973,14.7898,14.7973,25800.0
2014-03-28 13:55:00,19.66,19.66,19.63,19.63,70800.0,14.7973,14.7973,14.7747,14.7747,70800.0
2014-03-28 14:00:00,19.63,19.64,19.61,19.62,199500.0,14.7747,14.7822,14.7596,14.7672,199500.0
2014-03-28 14:05:00,19.62,19.62,19.59,19.59,153900.0,14.7672,14.7672,14.7446,14.7446,153900.0
2014-03-28 14:10:00,19.6,19.64,19.6,19.64,189600.0,14.7521,14.7822,14.7521,14.7822,189600.0
2014-03-28 14:15:00,19.64,19.64,19.59,19.59,221300.0,14.7822,14.7822,14.7446,14.7446,221300.0
2014-03-28 14:20:00,19.59,19.62,19.59,19.62,91400.0,14.7446,14.7672,14.7446,14.7672,91400.0
2014-03-28 14:25:00,19.61,19.62,19.61,19.62,75000.0,14.7596,14.7672,14.7596,14.7672,75000.0
2014-03-28 14:30:00,19.62,19.64,19.61,19.64,76100.0,14.7672,14.7822,14.7596,14.7822,76100.0
2014-03-28 14:35:00,19.64,19.64,19.63,19.64,50900.0,14.7822,14.7822,14.7747,14.7822,50900.0
2014-03-28 14:40:00,19.64,19.64,19.62,19.63,211200.0,14.7822,14.7822,14.7672,14.7747,211200.0
2014-03-28 14:45:00,19.62,19.65,19.62,19.65,117400.0,14.7672,14.7898,14.7672,14.7898,117400.0
2014-03-28 14:50:00,19.65,19.67,19.64,19.66,72500.0,14.7898,14.8048,14.7822,14.7973,72500.0
2014-03-28 14:55:00,19.66,19.66,19.64,19.65,51200.0,14.7973,14.7973,14.7822,14.7898,51200.0
2014-03-28 15:00:00,19.65,19.65,19.63,19.63,73300.0,14.7898,14.7898,14.7747,14.7747,73300.0
2014-03-28 15:05:00,19.64,19.64,19.61,19.62,300100.0,14.7822,14.7822,14.7596,14.7672,300100.0
2014-03-28 15:10:00,19.62,19.62,19.61,19.62,53700.0,14.7672,14.7672,14.7596,14.7672,53700.0
2014-03-28 15:15:00,19.62,19.65,19.61,19.64,262400.0,14.7672,14.7898,14.7596,14.7822,262400.0
2014-03-28 15:20:00,19.64,19.64,19.63,19.64,51300.0,14.7822,14.7822,14.7747,14.7822,51300.0
2014-03-28 15:25:00,19.64,19.66,19.63,19.66,114300.0,14.7822,14.7973,14.7747,14.7973,114300.0
2014-03-28 15:30:00,19.66,19.66,19.64,19.66,116100.0,14.7973,14.7973,14.7822,14.7973,116100.0
2014-03-28 15:35:00,19.66,19.66,19.64,19.65,122400.0,14.7973,14.7973,14.7822,14.7898,122400.0
2014-03-28 15:40:00,19.64,19.65,19.64,19.65,112100.0,14.7822,14.7898,14.7822,14.7898,112100.0
2014-03-28 15:45:00,19.64,19.65,19.63,19.65,227900.0,14.7822,14.7898,14.7747,14.7898,227900.0
2014-03-28 15:50:00,19.65,19.65,19.64,19.64,150400.0,14.7898,14.7898,14.7822,14.7822,150400.0
2014-03-28 15:55:00,19.65,19.65,19.63,19.64,593300.0,14.7898,14.7898,14.7747,14.7822,593300.0
2014-03-31 09:30:00,19.74,19.8,19.73,19.78,388700.0,14.8575,14.9027,14.85,14.8876,388700.0
2014-03-31 09:35:00,19.78,19.82,19.76,19.82,306000.0,14.8876,14.9177,14.8725,14.9177,306000.0
2014-03-31 09:40:00,19.82,19.85,19.82,19.85,209800.0,14.9177,14.9403,14.9177,14.9403,209800.0
2014-03-31 09:45:00,19.85,19.88,19.84,19.87,228500.0,14.9403,14.9629,14.9328,14.9553,228500.0
2014-03-31 09:50:00,19.88,19.93,19.88,19.9,344600.0,14.9629,15.0005,14.9629,14.9779,344600.0
2014-03-31 09:55:00,19.9,19.93,19.89,19.92,150000.0,14.9779,15.0005,14.9704,14.993,150000.0
2014-03-31 10:00:00,19.92,19.98,19.92,19.98,332700.0,14.993,15.0381,14.993,15.0381,332700.0
2014-03-31 10:05:00,19.97,19.99,19.94,19.99,738700.0,15.0306,15.0457,15.008,15.0457,738700.0
2014-03-31 10:10:00,19.99,20.0,19.98,19.99,404600.0,15.0457,15.0532,15.0381,15.0457,404600.0
2014-03-31 10:15:00,19.99,20.02,19.98,20.01,418500.0,15.0457,15.0682,15.0381,15.0607,418500.0
2014-03-31 10:20:00,20.01,20.03,19.99,20.0,363300.0,15.0607,15.0758,15.0457,15.0532,363300.0
2014-03-31 10:25:00,20.01,20.02,19.98,20.0,190400.0,15.0607,15.0682,15.0381,15.0532,190400.0
2014-03-31 10:30:00,20.0,20.0,19.98,19.99,73500.0,15.0532,15.0532,15.0381,15.0457,73500.0
2014-03-31 10:35:00,19.99,20.0,19.97,19.98,256200.0,15.0457,15.0532,15.0306,15.0381,256200.0
2014-03-31 10:40:00,19.98,20.01,19.98,20.0,111600.0,15.0381,15.0607,15.0381,15.0532,111600.0
2014-03-31 10:45:00,20.01,20.03,20.01,20.02,91500.0,15.0607,15.0758,15.0607,15.0682,91500.0
2014-03-31 10:50:00,20.03,20.04,20.02,20.04,69600.0,15.0758,15.0833,15.0682,15.0833,69600.0
2014-03-31 10:55:00,20.04,20.04,19.98,20.01,146600.0,15.0833,15.0833,15.0381,15.0607,146600.0
2014-03-31 11:00:00,20.01,20.02,19.98,19.98,119400.0,15.0607,15.0682,15.0381,15.0381,119400.0
2014-03-31 11:05:00,19.99,20.0,19.97,19.97,111100.0,15.0457,15.0532,15.0306,15.0306,111100.0
2014-03-31 11:10:00,19.98,19.99,19.96,19.99,163500.0,15.0381,15.0457,15.0231,15.0457,163500.0
2014-03-31 11:15:00,19.99,20.0,19.95,19.98,136300.0,15.0457,15.0532,15.0156,15.0381,136300.0
2014-03-31 11:20:00,19.98,19.98,19.95,19.97,232800.0,15.0381,15.0381,15.0156,15.0306,232800.0
2014-03-31 11:25:00,19.96,19.98,19.95,19.98,118200.0,15.0231,15.0381,15.0156,15.0381,118200.0
2014-03-31 11:30:00,19.98,20.01,19.98,20.01,167000.0,15.0381,15.0607,15.0381,15.0607,167000.0
2014-03-31 11:35:00,20.0,20.01,19.99,20.01,81500.0,15.0532,15.0607,15.0457,15.0607,81500.0
2014-03-31 11:40:00,20.01,20.01,19.99,19.99,197100.0,15.0607,15.0607,15.0457,15.0457,197100.0
2014-03-31 11:45:00,19.99,20.0,19.99,20.0,21400.0,15.0457,15.0532,15.0457,15.0532,21400.0
2014-03-31 11:50:00,20.0,20.0,19.99,20.0,59000.0,15.0532,15.0532,15.0457,15.0532,59000.0
2014-03-31 11:55:00,19.99,20.01,19.99,20.01,61100.0,15.0457,15.0607,15.0457,15.0607,61100.0
2014-03-31 12:00:00,20.01,20.01,20.0,20.01,44600.0,15.0607,15.0607,15.0532,15.0607,44600.0
2014-03-31 12:05:00,20.01,20.01,20.0,20.01,33500.0,15.0607,15.0607,15.0532,15.0607,33500.0
2014-03-31 12:10:00,20.01,20.01,20.0,20.01,49900.0,15.0607,15.0607,15.0532,15.0607,49900.0
2014-03-31 12:15:00,20.01,20.01,20.0,20.0,32800.0,15.0607,15.0607,15.0532,15.0532,32800.0
2014-03-31 12:20:00,20.01,20.02,20.0,20.0,161400.0,15.0607,15.0682,15.0532,15.0532,161400.0
2014-03-31 12:25:00,20.0,20.01,19.96,19.98,126700.0,15.0532,15.0607,15.0231,15.0381,126700.0
2014-03-31 12:30:00,19.98,19.99,19.97,19.98,77900.0,15.0381,15.0457,15.0306,15.0381,77900.0
2014-03-31 12:35:00,19.99,20.0,19.98,19.99,187700.0,15.0457,15.0532,15.0381,15.0457,187700.0
2014-03-31 12:40:00,20.0,20.0,19.99,19.99,49200.0,15.0532,15.0532,15.0457,15.0457,49200.0
2014-03-31 12:45:00,20.0,20.02,19.99,20.02,80500.0,15.0532,15.0682,15.0457,15.0682,80500.0
2014-03-31 12:50:00,20.02,20.02,19.99,20.01,193500.0,15.0682,15.0682,15.0457,15.0607,193500.0
2014-03-31 12:55:00,20.01,20.02,20.01,20.02,36700.0,15.0607,15.0682,15.0607,15.0682,36700.0
2014-03-31 13:00:00,20.02,20.02,19.98,19.98,170100.0,15.0682,15.0682,15.0381,15.0381,170100.0
2014-03-31 13:05:00,19.99,20.01,19.98,20.0,90900.0,15.0457,15.0607,15.0381,15.0532,90900.0
2014-03-31 13:10:00,20.01,20.02,20.0,20.02,156900.0,15.0607,15.0682,15.0532,15.0682,156900.0
2014-03-31 13:15:00,20.01,20.02,20.01,20.02,213600.0,15.0607,15.0682,15.0607,15.0682,213600.0
2014-03-31 13:20:00,20.01,20.02,20.0,20.01,210200.0,15.0607,15.0682,15.0532,15.0607,210200.0
2014-03-31 13:25:00,20.01,20.01,19.99,19.99,77100.0,15.0607,15.0607,15.0457,15.0457,77100.0
2014-03-31 13:30:00,20.0,20.02,19.99,20.02,152600.0,15.0532,15.0682,15.0457,15.0682,152600.0
2014-03-31 13:35:00,20.02,20.02,20.0,20.0,130900.0,15.0682,15.0682,15.0532,15.0532,130900.0
2014-03-31 13:40:00,20.0,20.01,19.98,20.0,94200.0,15.0532,15.0607,15.0381,15.0532,94200.0
2014-03-31 13:45:00,20.0,20.01,19.97,19.98,119600.0,15.0532,15.0607,15.0306,15.0381,119600.0
2014-03-31 13:50:00,19.98,19.99,19.97,19.98,60200.0,15.0381,15.0457,15.0306,15.0381,60200.0
2014-03-31 13:55:00,19.98,19.98,19.96,19.98,138500.0,15.0381,15.0381,15.0231,15.0381,138500.0
2014-03-31 14:00:00,19.98,19.98,19.97,19.98,28500.0,15.0381,15.0381,15.0306,15.0381,28500.0
2014-03-31 14:05:00,19.98,20.0,19.98,20.0,146100.0,15.0381,15.0532,15.0381,15.0532,146100.0
2014-03-31 14:10:00,20.0,20.0,19.97,19.97,168100.0,15.0532,15.0532,15.0306,15.0306,168100.0
2014-03-31 14:15:00,19.98,20.0,19.97,19.98,103900.0,15.0381,15.0532,15.0306,15.0381,103900.0
2014-03-31 14:20:00,19.98,19.99,19.97,19.98,126800.0,15.0381,15.0457,15.0306,15.0381,126800.0
2014-03-31 14:25:00,19.98,19.98,19.96,19.98,197100.0,15.0381,15.0381,15.0231,15.0381,197100.0
2014-03-31 14:30:00,19.98,19.99,19.98,19.98,141500.0,15.0381,15.0457,15.0381,15.0381,141500.0
2014-03-31 14:35:00,19.98,20.0,19.98,19.99,59300.0,15.0381,15.0532,15.0381,15.0457,59300.0
2014-03-31 14:40:00,20.0,20.01,19.98,19.99,84900.0,15.0532,15.0607,15.0381,15.0457,84900.0
2014-03-31 14:45:00,19.99,20.01,19.98,20.01,59600.0,15.0457,15.0607,15.0381,15.0607,59600.0
2014-03-31 14:50:00,20.01,20.01,20.0,20.01,39200.0,15.0607,15.0607,15.0532,15.0607,39200.0
2014-03-31 14:55:00,20.01,20.01,19.99,19.99,139400.0,15.0607,15.0607,15.0457,15.0457,139400.0
2014-03-31 15:00:00,19.99,20.0,19.98,19.98,331100.0,15.0457,15.0532,15.0381,15.0381,331100.0
2014-03-31 15:05:00,19.98,19.98,19.97,19.98,34800.0,15.0381,15.0381,15.0306,15.0381,34800.0
2014-03-31 15:10:00,19.98,20.0,19.98,20.0,108200.0,15.0381,15.0532,15.0381,15.0532,108200.0
2014-03-31 15:15:00,20.0,20.0,19.98,20.0,142700.0,15.0532,15.0532,15.0381,15.0532,142700.0
2014-03-31 15:20:00,19.99,20.0,19.99,20.0,63700.0,15.0457,15.0532,15.0457,15.0532,63700.0
2014-03-31 15:25:00,20.0,20.0,19.99,20.0,124900.0,15.0532,15.0532,15.0457,15.0532,124900.0
2014-03-31 15:30:00,19.99,20.0,19.99,19.99,133400.0,15.0457,15.0532,15.0457,15.0457,133400.0
2014-03-31 15:35:00,20.0,20.0,19.99,20.0,109000.0,15.0532,15.0532,15.0457,15.0532,109000.0
2014-03-31 15:40:00,20.0,20.02,19.99,20.02,463400.0,15.0532,15.0682,15.0457,15.0682,463400.0
2014-03-31 15:45:00,20.02,20.03,19.99,19.99,479200.0,15.0682,15.0758,15.0457,15.0457,479200.0
2014-03-31 15:50:00,20.0,20.02,19.99,20.01,371200.0,15.0532,15.0682,15.0457,15.0607,371200.0
2014-03-31 15:55:00,20.01,20.02,20.0,20.02,850700.0,15.0607,15.0682,15.0532,15.0682,850700.0
2014-04-01 09:30:00,20.07,20.21,20.06,20.2,668900.0,15.1059,15.2112,15.0983,15.2037,668900.0
2014-04-01 09:35:00,20.2,20.23,20.19,20.21,270600.0,15.2037,15.2263,15.1962,15.2112,270600.0
2014-04-01 09:40:00,20.21,20.21,20.15,20.16,362800.0,15.2112,15.2112,15.1661,15.1736,362800.0
2014-04-01 09:45:00,20.15,20.18,20.14,20.15,256100.0,15.1661,15.1887,15.1586,15.1661,256100.0
2014-04-01 09:50:00,20.16,20.21,20.16,20.21,126600.0,15.1736,15.2112,15.1736,15.2112,126600.0
2014-04-01 09:55:00,20.21,20.24,20.2,20.24,246200.0,15.2112,15.2338,15.2037,15.2338,246200.0
2014-04-01 10:00:00,20.23,20.26,20.23,20.26,355500.0,15.2263,15.2489,15.2263,15.2489,355500.0
2014-04-01 10:05:00,20.26,20.28,20.25,20.27,398100.0,15.2489,15.2639,15.2413,15.2564,398100.0
2014-04-01 10:10:00,20.27,20.29,20.27,20.27,440200.0,15.2564,15.2715,15.2564,15.2564,440200.0
2014-04-01 10:15:00,20.28,20.28,20.25,20.26,272500.0,15.2639,15.2639,15.2413,15.2489,272500.0
2014-04-01 10:20:00,20.27,20.28,20.26,20.28,54100.0,15.2564,15.2639,15.2489,15.2639,54100.0
2014-04-01 10:25:00,20.28,20.3,20.27,20.28,232500.0,15.2639,15.279,15.2564,15.2639,232500.0
2014-04-01 10:30:00,20.29,20.29,20.27,20.28,126900.0,15.2715,15.2715,15.2564,15.2639,126900.0
2014-04-01 10:35:00,20.28,20.3,20.28,20.29,236000.0,15.2639,15.279,15.2639,15.2715,236000.0
2014-04-01 10:40:00,20.29,20.3,20.28,20.3,126900.0,15.2715,15.279,15.2639,15.279,126900.0
2014-04-01 10:45:00,20.3,20.3,20.26,20.26,556300.0,15.279,15.279,15.2489,15.2489,556300.0
2014-04-01 10:50:00,20.26,20.27,20.22,20.23,382700.0,15.2489,15.2564,15.2188,15.2263,382700.0
2014-04-01 10:55:00,20.23,20.23,20.21,20.22,68400.0,15.2263,15.2263,15.2112,15.2188,68400.0
2014-04-01 11:00:00,20.22,20.25,20.2,20.25,291300.0,15.2188,15.2413,15.2037,15.2413,291300.0
2014-04-01 11:05:00,20.25,20.26,20.23,20.23,199300.0,15.2413,15.2489,15.2263,15.2263,199300.0
2014-04-01 11:10:00,20.23,20.26,20.23,20.25,230800.0,15.2263,15.2489,15.2263,15.2413,230800.0
2014-04-01 11:15:00,20.23,20.26,20.23,20.25,236000.0,15.2263,15.2489,15.2263,15.2413,236000.0
2014-04-01 11:20:00,20.26,20.26,20.22,20.23,357500.0,15.2489,15.2489,15.2188,15.2263,357500.0
2014-04-01 11:25:00,20.22,20.25,20.22,20.23,250700.0,15.2188,15.2413,15.2188,15.2263,250700.0
2014-04-01 11:30:00,20.24,20.25,20.23,20.25,71000.0,15.2338,15.2413,15.2263,15.2413,71000.0
2014-04-01 11:35:00,20.25,20.25,20.24,20.25,76300.0,15.2413,15.2413,15.2338,15.2413,76300.0
2014-04-01 11:40:00,20.25,20.25,20.24,20.25,70600.0,15.2413,15.2413,15.2338,15.2413,70600.0
2014-04-01 11:45:00,20.25,20.27,20.24,20.27,102700.0,15.2413,15.2564,15.2338,15.2564,102700.0
2014-04-01 11:50:00,20.27,20.3,20.26,20.29,115300.0,15.2564,15.279,15.2489,15.2715,115300.0
2014-04-01 11:55:00,20.29,20.3,20.27,20.27,151900.0,15.2715,15.279,15.2564,15.2564,151900.0
2014-04-01 12:00:00,20.27,20.28,20.25,20.26,180600.0,15.2564,15.2639,15.2413,15.2489,180600.0
2014-04-01 12:05:00,20.26,20.26,20.25,20.26,29200.0,15.2489,15.2489,15.2413,15.2489,29200.0
2014-04-01 12:10:00,20.26,20.26,20.22,20.25,196600.0,15.2489,15.2489,15.2188,15.2413,196600.0
2014-04-01 12:15:00,20.26,20.27,20.24,20.27,142400.0,15.2489,15.2564,15.2338,15.2564,142400.0
2014-04-01 12:20:00,20.26,20.28,20.26,20.28,69700.0,15.2489,15.2639,15.2489,15.2639,69700.0
2014-04-01 12:25:00,20.28,20.29,20.27,20.29,43500.0,15.2639,15.2715,15.2564,15.2715,43500.0
2014-04-01 12:30:00,20.28,20.29,20.28,20.29,33300.0,15.2639,15.2715,15.2639,15.2715,33300.0
2014-04-01 12:35:00,20.29,20.29,20.28,20.29,24700.0,15.2715,15.2715,15.2639,15.2715,24700.0
2014-04-01 12:40:00,20.29,20.29,20.28,20.29,74000.0,15.2715,15.2715,15.2639,15.2715,74000.0
2014-04-01 12:45:00,20.29,20.29,20.28,20.29,38100.0,15.2715,15.2715,15.2639,15.2715,38100.0
2014-04-01 12:50:00,20.29,20.3,20.28,20.3,154300.0,15.2715,15.279,15.2639,15.279,154300.0
2014-04-01 12:55:00,20.3,20.3,20.29,20.3,38100.0,15.279,15.279,15.2715,15.279,38100.0
2014-04-01 13:00:00,20.3,20.31,20.29,20.31,337400.0,15.279,15.2865,15.2715,15.2865,337400.0
2014-04-01 13:05:00,20.31,20.32,20.3,20.32,110100.0,15.2865,15.294,15.279,15.294,110100.0
2014-04-01 13:10:00,20.31,20.32,20.29,20.31,260000.0,15.2865,15.294,15.2715,15.2865,260000.0
2014-04-01 13:15:00,20.31,20.31,20.3,20.31,13800.0,15.2865,15.2865,15.279,15.2865,13800.0
2014-04-01 13:20:00,20.31,20.32,20.3,20.32,191500.0,15.2865,15.294,15.279,15.294,191500.0
2014-04-01 13:25:00,20.32,20.34,20.31,20.33,88200.0,15.294,15.3091,15.2865,15.3016,88200.0
2014-04-01 13:30:00,20.34,20.35,20.33,20.35,76300.0,15.3091,15.3166,15.3016,15.3166,76300.0
2014-04-01 13:35:00,20.34,20.35,20.32,20.34,336200.0,15.3091,15.3166,15.294,15.3091,336200.0
2014-04-01 13:40:00,20.34,20.35,20.33,20.35,109000.0,15.3091,15.3166,15.3016,15.3166,109000.0
2014-04-01 13:45:00,20.35,20.36,20.34,20.35,162100.0,15.3166,15.3241,15.3091,15.3166,162100.0
2014-04-01 13:50:00,20.35,20.35,20.32,20.34,175200.0,15.3166,15.3166,15.294,15.3091,175200.0
2014-04-01 13:55:00,20.34,20.34,20.33,20.34,22400.0,15.3091,15.3091,15.3016,15.3091,22400.0
2014-04-01 14:00:00,20.34,20.34,20.33,20.34,32500.0,15.3091,15.3091,15.3016,15.3091,32500.0
2014-04-01 14:05:00,20.34,20.35,20.33,20.35,131200.0,15.3091,15.3166,15.3016,15.3166,131200.0
2014-04-01 14:10:00,20.35,20.35,20.32,20.33,204500.0,15.3166,15.3166,15.294,15.3016,204500.0
2014-04-01 14:15:00,20.32,20.33,20.32,20.32,48200.0,15.294,15.3016,15.294,15.294,48200.0
2014-04-01 14:20:00,20.33,20.34,20.32,20.34,103900.0,15.3016,15.3091,15.294,15.3091,103900.0
2014-04-01 14:25:00,20.34,20.34,20.33,20.34,41300.0,15.3091,15.3091,15.3016,15.3091,41300.0
2014-04-01 14:30:00,20.34,20.34,20.3,20.3,85600.0,15.3091,15.3091,15.279,15.279,85600.0
2014-04-01 14:35:00,20.31,20.32,20.3,20.32,63700.0,15.2865,15.294,15.279,15.294,63700.0
2014-04-01 14:40:00,20.32,20.32,20.31,20.32,36400.0,15.294,15.294,15.2865,15.294,36400.0
2014-04-01 14:45:00,20.32,20.32,20.31,20.32,31900.0,15.294,15.294,15.2865,15.294,31900.0
2014-04-01 14:50:00,20.32,20.32,20.31,20.31,34900.0,15.294,15.294,15.2865,15.2865,34900.0
2014-04-01 14:55:00,20.32,20.32,20.31,20.32,68300.0,15.294,15.294,15.2865,15.294,68300.0
2014-04-01 15:00:00,20.31,20.32,20.29,20.29,173900.0,15.2865,15.294,15.2715,15.2715,173900.0
2014-04-01 15:05:00,20.3,20.31,20.29,20.3,395900.0,15.279,15.2865,15.2715,15.279,395900.0
2014-04-01 15:10:00,20.3,20.32,20.3,20.32,217900.0,15.279,15.294,15.279,15.294,217900.0
2014-04-01 15:15:00,20.32,20.34,20.31,20.34,293300.0,15.294,15.3091,15.2865,15.3091,293300.0
2014-04-01 15:20:00,20.33,20.35,20.33,20.35,174200.0,15.3016,15.3166,15.3016,15.3166,174200.0
2014-04-01 15:25:00,20.35,20.35,20.34,20.35,185600.0,15.3166,15.3166,15.3091,15.3166,185600.0
2014-04-01 15:30:00,20.35,20.35,20.34,20.35,242200.0,15.3166,15.3166,15.3091,15.3166,242200.0
2014-04-01 15:35:00,20.35,20.35,20.33,20.34,274800.0,15.3166,15.3166,15.3016,15.3091,274800.0
2014-04-01 15:40:00,20.34,20.34,20.33,20.34,228100.0,15.3091,15.3091,15.3016,15.3091,228100.0
2014-04-01 15:45:00,20.34,20.35,20.33,20.35,308700.0,15.3091,15.3166,15.3016,15.3166,308700.0
2014-04-01 15:50:00,20.35,20.35,20.34,20.35,195900.0,15.3166,15.3166,15.3091,15.3166,195900.0
2014-04-01 15:55:00,20.35,20.35,20.31,20.32,820300.0,15.3166,15.3166,15.2865,15.294,820300.0
2014-04-02 09:30:00,20.3,20.35,20.2,20.3,442700.0,15.279,15.3166,15.2037,15.279,442700.0
2014-04-02 09:35:00,20.29,20.3,20.1,20.16,651900.0,15.2715,15.279,15.1284,15.1736,651900.0
2014-04-02 09:40:00,20.16,20.2,20.14,20.2,368600.0,15.1736,15.2037,15.1586,15.2037,368600.0
2014-04-02 09:45:00,20.2,20.24,20.18,20.2,239000.0,15.2037,15.2338,15.1887,15.2037,239000.0
2014-04-02 09:50:00,20.21,20.23,20.19,20.21,78900.0,15.2112,15.2263,15.1962,15.2112,78900.0
2014-04-02 09:55:00,20.22,20.26,20.18,20.18,212900.0,15.2188,15.2489,15.1887,15.1887,212900.0
2014-04-02 10:00:00,20.19,20.2,20.15,20.18,182300.0,15.1962,15.2037,15.1661,15.1887,182300.0
2014-04-02 10:05:00,20.18,20.19,20.14,20.17,274400.0,15.1887,15.1962,15.1586,15.1811,274400.0
2014-04-02 10:10:00,20.17,20.17,20.11,20.13,241700.0,15.1811,15.1811,15.136,15.151,241700.0
2014-04-02 10:15:00,20.13,20.17,20.12,20.16,111800.0,15.151,15.1811,15.1435,15.1736,111800.0
2014-04-02 10:20:00,20.17,20.17,20.13,20.14,185900.0,15.1811,15.1811,15.151,15.1586,185900.0
2014-04-02 10:25:00,20.14,20.21,20.14,20.2,179100.0,15.1586,15.2112,15.1586,15.2037,179100.0
2014-04-02 10:30:00,20.2,20.23,20.2,20.21,261800.0,15.2037,15.2263,15.2037,15.2112,261800.0
2014-04-02 10:35:00,20.21,20.23,20.2,20.21,190200.0,15.2112,15.2263,15.2037,15.2112,190200.0
2014-04-02 10:40:00,20.22,20.24,20.21,20.22,139500.0,15.2188,15.2338,15.2112,15.2188,139500.0
2014-04-02 10:45:00,20.23,20.23,20.15,20.15,407100.0,15.2263,15.2263,15.1661,15.1661,407100.0
2014-04-02 10:50:00,20.16,20.2,20.13,20.2,208800.0,15.1736,15.2037,15.151,15.2037,208800.0
2014-04-02 10:55:00,20.2,20.23,20.19,20.22,189200.0,15.2037,15.2263,15.1962,15.2188,189200.0
2014-04-02 11:00:00,20.22,20.23,20.21,20.23,134900.0,15.2188,15.2263,15.2112,15.2263,134900.0
2014-04-02 11:05:00,20.23,20.23,20.19,20.19,135500.0,15.2263,15.2263,15.1962,15.1962,135500.0
2014-04-02 11:10:00,20.19,20.21,20.18,20.19,93000.0,15.1962,15.2112,15.1887,15.1962,93000.0
2014-04-02 11:15:00,20.19,20.2,20.17,20.17,114800.0,15.1962,15.2037,15.1811,15.1811,114800.0
2014-04-02 11:20:00,20.18,20.19,20.17,20.19,64000.0,15.1887,15.1962,15.1811,15.1962,64000.0
2014-04-02 11:25:00,20.19,20.19,20.14,20.19,428600.0,15.1962,15.1962,15.1586,15.1962,428600.0
2014-04-02 11:30:00,20.19,20.2,20.18,20.19,82200.0,15.1962,15.2037,15.1887,15.1962,82200.0
2014-04-02 11:35:00,20.19,20.2,20.17,20.18,219000.0,15.1962,15.2037,15.1811,15.1887,219000.0
2014-04-02 11:40:00,20.18,20.2,20.17,20.18,172800.0,15.1887,15.2037,15.1811,15.1887,172800.0
2014-04-02 11:45:00,20.18,20.18,20.16,20.18,94300.0,15.1887,15.1887,15.1736,15.1887,94300.0
2014-04-02 11:50:00,20.18,20.19,20.18,20.18,42400.0,15.1887,15.1962,15.1887,15.1887,42400.0
2014-04-02 11:55:00,20.18,20.19,20.14,20.15,117000.0,15.1887,15.1962,15.1586,15.1661,117000.0
2014-04-02 12:00:00,20.15,20.16,20.13,20.14,120100.0,15.1661,15.1736,15.151,15.1586,120100.0
2014-04-02 12:05:00,20.14,20.14,20.11,20.12,183200.0,15.1586,15.1586,15.136,15.1435,183200.0
2014-04-02 12:10:00,20.13,20.15,20.12,20.13,298800.0,15.151,15.1661,15.1435,15.151,298800.0
2014-04-02 12:15:00,20.13,20.14,20.12,20.14,99800.0,15.151,15.1586,15.1435,15.1586,99800.0
2014-04-02 12:20:00,20.14,20.14,20.12,20.13,124400.0,15.1586,15.1586,15.1435,15.151,124400.0
2014-04-02 12:25:00,20.13,20.13,20.12,20.13,20200.0,15.151,15.151,15.1435,15.151,20200.0
2014-04-02 12:30:00,20.13,20.13,20.12,20.13,11200.0,15.151,15.151,15.1435,15.151,11200.0
2014-04-02 12:35:00,20.13,20.13,20.08,20.1,228300.0,15.151,15.151,15.1134,15.1284,228300.0
2014-04-02 12:40:00,20.1,20.13,20.1,20.13,109400.0,15.1284,15.151,15.1284,15.151,109400.0
2014-04-02 12:45:00,20.13,20.15,20.13,20.15,31000.0,15.151,15.1661,15.151,15.1661,31000.0
2014-04-02 12:50:00,20.15,20.15,20.12,20.14,82100.0,15.1661,15.1661,15.1435,15.1586,82100.0
2014-04-02 12:55:00,20.14,20.14,20.13,20.14,10200.0,15.1586,15.1586,15.151,15.1586,10200.0
2014-04-02 13:00:00,20.14,20.14,20.13,20.14,33000.0,15.1586,15.1586,15.151,15.1586,33000.0
2014-04-02 13:05:00,20.14,20.14,20.11,20.12,57700.0,15.1586,15.1586,15.136,15.1435,57700.0
2014-04-02 13:10:00,20.12,20.14,20.11,20.13,146800.0,15.1435,15.1586,15.136,15.151,146800.0
2014-04-02 13:15:00,20.13,20.15,20.12,20.15,88800.0,15.151,15.1661,15.1435,15.1661,88800.0
2014-04-02 13:20:00,20.15,20.15,20.08,20.11,332200.0,15.1661,15.1661,15.1134,15.136,332200.0
2014-04-02 13:25:00,20.11,20.12,20.09,20.11,153100.0,15.136,15.1435,15.1209,15.136,153100.0
2014-04-02 13:30:00,20.11,20.11,20.08,20.09,85000.0,15.136,15.136,15.1134,15.1209,85000.0
2014-04-02 13:35:00,20.09,20.09,20.08,20.09,15400.0,15.1209,15.1209,15.1134,15.1209,15400.0
2014-04-02 13:40:00,20.09,20.1,20.05,20.05,218500.0,15.1209,15.1284,15.0908,15.0908,218500.0
2014-04-02 13:45:00,20.05,20.06,20.02,20.04,259200.0,15.0908,15.0983,15.0682,15.0833,259200.0
2014-04-02 13:50:00,20.04,20.04,20.03,20.04,83300.0,15.0833,15.0833,15.0758,15.0833,83300.0
2014-04-02 13:55:00,20.04,20.04,19.99,20.0,180700.0,15.0833,15.0833,15.0457,15.0532,180700.0
2014-04-02 14:00:00,20.0,20.03,19.99,20.03,148900.0,15.0532,15.0758,15.0457,15.0758,148900.0
2014-04-02 14:05:00,20.03,20.04,20.03,20.04,39000.0,15.0758,15.0833,15.0758,15.0833,39000.0
2014-04-02 14:10:00,20.04,20.06,20.04,20.05,251900.0,15.0833,15.0983,15.0833,15.0908,251900.0
2014-04-02 14:15:00,20.05,20.06,20.02,20.03,255900.0,15.0908,15.0983,15.0682,15.0758,255900.0
2014-04-02 14:20:00,20.03,20.04,20.02,20.03,100200.0,15.0758,15.0833,15.0682,15.0758,100200.0
2014-04-02 14:25:00,20.03,20.03,20.02,20.03,19700.0,15.0758,15.0758,15.0682,15.0758,19700.0
2014-04-02 14:30:00,20.03,20.04,20.02,20.04,28600.0,15.0758,15.0833,15.0682,15.0833,28600.0
2014-04-02 14:35:00,20.04,20.04,20.02,20.03,140200.0,15.0833,15.0833,15.0682,15.0758,140200.0
2014-04-02 14:40:00,20.02,20.04,20.01,20.03,211300.0,15.0682,15.0833,15.0607,15.0758,211300.0
2014-04-02 14:45:00,20.04,20.05,20.03,20.05,67300.0,15.0833,15.0908,15.0758,15.0908,67300.0
2014-04-02 14:50:00,20.05,20.05,20.03,20.05,297500.0,15.0908,15.0908,15.0758,15.0908,297500.0
2014-04-02 14:55:00,20.05,20.06,20.04,20.06,145600.0,15.0908,15.0983,15.0833,15.0983,145600.0
2014-04-02 15:00:00,20.06,20.07,20.05,20.07,175700.0,15.0983,15.1059,15.0908,15.1059,175700.0
2014-04-02 15:05:00,20.07,20.07,20.05,20.06,264800.0,15.1059,15.1059,15.0908,15.0983,264800.0
2014-04-02 15:10:00,20.06,20.07,20.05,20.05,80700.0,15.0983,15.1059,15.0908,15.0908,80700.0
2014-04-02 15:15:00,20.05,20.07,20.05,20.05,152100.0,15.0908,15.1059,15.0908,15.0908,152100.0
2014-04-02 15:20:00,20.05,20.06,20.05,20.05,52800.0,15.0908,15.0983,15.0908,15.0908,52800.0
2014-04-02 15:25:00,20.06,20.07,20.05,20.07,195000.0,15.0983,15.1059,15.0908,15.1059,195000.0
2014-04-02 15:30:00,20.07,20.08,20.06,20.07,102600.0,15.1059,15.1134,15.0983,15.1059,102600.0
2014-04-02 15:35:00,20.07,20.08,20.06,20.07,120500.0,15.1059,15.1134,15.0983,15.1059,120500.0
2014-04-02 15:40:00,20.07,20.08,20.06,20.07,222400.0,15.1059,15.1134,15.0983,15.1059,222400.0
2014-04-02 15:45:00,20.08,20.08,20.05,20.06,349100.0,15.1134,15.1134,15.0908,15.0983,349100.0
2014-04-02 15:50:00,20.06,20.06,20.05,20.06,226800.0,15.0983,15.0983,15.0908,15.0983,226800.0
2014-04-02 15:55:00,20.06,20.06,20.04,20.05,1130200.0,15.0983,15.0983,15.0833,15.0908,1130200.0
2014-04-03 09:30:00,19.96,20.05,19.96,20.05,640300.0,15.0231,15.0908,15.0231,15.0908,640300.0
2014-04-03 09:35:00,20.05,20.05,20.0,20.02,460000.0,15.0908,15.0908,15.0532,15.0682,460000.0
2014-04-03 09:40:00,20.02,20.04,20.01,20.03,315800.0,15.0682,15.0833,15.0607,15.0758,315800.0
2014-04-03 09:45:00,20.03,20.03,20.01,20.02,313500.0,15.0758,15.0758,15.0607,15.0682,313500.0
2014-04-03 09:50:00,20.02,20.02,19.99,20.01,268300.0,15.0682,15.0682,15.0457,15.0607,268300.0
2014-04-03 09:55:00,20.0,20.01,20.0,20.01,52100.0,15.0532,15.0607,15.0532,15.0607,52100.0
2014-04-03 10:00:00,20.01,20.03,19.99,20.02,336800.0,15.0607,15.0758,15.0457,15.0682,336800.0
2014-04-03 10:05:00,20.03,20.03,20.01,20.02,90700.0,15.0758,15.0758,15.0607,15.0682,90700.0
2014-04-03 10:10:00,20.02,20.05,20.01,20.03,296300.0,15.0682,15.0908,15.0607,15.0758,296300.0
2014-04-03 10:15:00,20.03,20.05,20.02,20.04,156800.0,15.0758,15.0908,15.0682,15.0833,156800.0
2014-04-03 10:20:00,20.04,20.05,20.04,20.05,124100.0,15.0833,15.0908,15.0833,15.0908,124100.0
2014-04-03 10:25:00,20.05,20.05,20.03,20.04,90400.0,15.0908,15.0908,15.0758,15.0833,90400.0
2014-04-03 10:30:00,20.04,20.04,20.01,20.01,480200.0,15.0833,15.0833,15.0607,15.0607,480200.0
2014-04-03 10:35:00,20.01,20.04,20.01,20.03,221100.0,15.0607,15.0833,15.0607,15.0758,221100.0
2014-04-03 10:40:00,20.03,20.03,20.01,20.02,267300.0,15.0758,15.0758,15.0607,15.0682,267300.0
2014-04-03 10:45:00,20.02,20.06,20.02,20.05,178800.0,15.0682,15.0983,15.0682,15.0908,178800.0
2014-04-03 10:50:00,20.05,20.07,20.04,20.06,144400.0,15.0908,15.1059,15.0833,15.0983,144400.0
2014-04-03 10:55:00,20.07,20.09,20.03,20.09,117500.0,15.1059,15.1209,15.0758,15.1209,117500.0
2014-04-03 11:00:00,20.09,20.09,20.05,20.05,213700.0,15.1209,15.1209,15.0908,15.0908,213700.0
2014-04-03 11:05:00,20.05,20.08,20.04,20.05,145600.0,15.0908,15.1134,15.0833,15.0908,145600.0
2014-04-03 11:10:00,20.06,20.07,20.04,20.04,128300.0,15.0983,15.1059,15.0833,15.0833,128300.0
2014-04-03 11:15:00,20.05,20.07,20.04,20.07,91600.0,15.0908,15.1059,15.0833,15.1059,91600.0
2014-04-03 11:20:00,20.07,20.09,20.06,20.06,147700.0,15.1059,15.1209,15.0983,15.0983,147700.0
2014-04-03 11:25:00,20.07,20.08,20.04,20.04,135900.0,15.1059,15.1134,15.0833,15.0833,135900.0
2014-04-03 11:30:00,20.04,20.05,20.01,20.04,69700.0,15.0833,15.0908,15.0607,15.0833,69700.0
2014-04-03 11:35:00,20.04,20.04,20.02,20.04,72900.0,15.0833,15.0833,15.0682,15.0833,72900.0
2014-04-03 11:40:00,20.04,20.05,20.02,20.03,97600.0,15.0833,15.0908,15.0682,15.0758,97600.0
2014-04-03 11:45:00,20.03,20.03,20.01,20.02,59700.0,15.0758,15.0758,15.0607,15.0682,59700.0
2014-04-03 11:50:00,20.03,20.03,20.02,20.02,20800.0,15.0758,15.0758,15.0682,15.0682,20800.0
2014-04-03 11:55:00,20.03,20.03,20.02,20.03,28500.0,15.0758,15.0758,15.0682,15.0758,28500.0
2014-04-03 12:00:00,20.03,20.04,20.02,20.04,70900.0,15.0758,15.0833,15.0682,15.0833,70900.0
2014-04-03 12:05:00,20.04,20.05,20.03,20.03,72400.0,15.0833,15.0908,15.0758,15.0758,72400.0
2014-04-03 12:10:00,20.04,20.04,20.03,20.04,20600.0,15.0833,15.0833,15.0758,15.0833,20600.0
2014-04-03 12:15:00,20.04,20.04,20.01,20.02,114500.0,15.0833,15.0833,15.0607,15.0682,114500.0
2014-04-03 12:20:00,20.01,20.04,20.01,20.03,97100.0,15.0607,15.0833,15.0607,15.0758,97100.0
2014-04-03 12:25:00,20.03,20.05,20.02,20.05,22900.0,15.0758,15.0908,15.0682,15.0908,22900.0
2014-04-03 12:30:00,20.05,20.05,20.01,20.02,92700.0,15.0908,15.0908,15.0607,15.0682,92700.0
2014-04-03 12:35:00,20.01,20.04,20.01,20.03,431300.0,15.0607,15.0833,15.0607,15.0758,431300.0
2014-04-03 12:40:00,20.03,20.03,20.01,20.02,90600.0,15.0758,15.0758,15.0607,15.0682,90600.0
2014-04-03 12:45:00,20.01,20.03,20.0,20.0,110100.0,15.0607,15.0758,15.0532,15.0532,110100.0
2014-04-03 12:50:00,20.0,20.01,19.99,20.0,177000.0,15.0532,15.0607,15.0457,15.0532,177000.0
2014-04-03 12:55:00,20.0,20.01,19.99,19.99,153200.0,15.0532,15.0607,15.0457,15.0457,153200.0
2014-04-03 13:00:00,20.0,20.0,19.99,20.0,96000.0,15.0532,15.0532,15.0457,15.0532,96000.0
2014-04-03 13:05:00,19.99,20.0,19.99,20.0,48300.0,15.0457,15.0532,15.0457,15.0532,48300.0
2014-04-03 13:10:00,20.0,20.0,19.99,20.0,74700.0,15.0532,15.0532,15.0457,15.0532,74700.0
2014-04-03 13:15:00,19.99,20.0,19.96,19.97,266500.0,15.0457,15.0532,15.0231,15.0306,266500.0
2014-04-03 13:20:00,19.97,19.98,19.93,19.96,441200.0,15.0306,15.0381,15.0005,15.0231,441200.0
2014-04-03 13:25:00,19.96,19.96,19.95,19.96,12000.0,15.0231,15.0231,15.0156,15.0231,12000.0
2014-04-03 13:30:00,19.96,19.96,19.92,19.93,114400.0,15.0231,15.0231,14.993,15.0005,114400.0
2014-04-03 13:35:00,19.93,19.95,19.92,19.95,75800.0,15.0005,15.0156,14.993,15.0156,75800.0
2014-04-03 13:40:00,19.95,19.96,19.95,19.95,103900.0,15.0156,15.0231,15.0156,15.0156,103900.0
2014-04-03 13:45:00,19.95,19.96,19.93,19.94,75800.0,15.0156,15.0231,15.0005,15.008,75800.0
2014-04-03 13:50:00,19.94,19.94,19.89,19.91,232800.0,15.008,15.008,14.9704,14.9854,232800.0
2014-04-03 13:55:00,19.91,19.91,19.89,19.91,105600.0,14.9854,14.9854,14.9704,14.9854,105600.0
2014-04-03 14:00:00,19.9,19.91,19.86,19.86,174600.0,14.9779,14.9854,14.9478,14.9478,174600.0
2014-04-03 14:05:00,19.86,19.89,19.86,19.89,108000.0,14.9478,14.9704,14.9478,14.9704,108000.0
2014-04-03 14:10:00,19.89,19.89,19.88,19.89,38800.0,14.9704,14.9704,14.9629,14.9704,38800.0
2014-04-03 14:15:00,19.89,19.89,19.88,19.88,31800.0,14.9704,14.9704,14.9629,14.9629,31800.0
2014-04-03 14:20:00,19.89,19.89,19.86,19.86,123500.0,14.9704,14.9704,14.9478,14.9478,123500.0
2014-04-03 14:25:00,19.87,19.87,19.84,19.84,95700.0,14.9553,14.9553,14.9328,14.9328,95700.0
2014-04-03 14:30:00,19.84,19.87,19.83,19.83,215400.0,14.9328,14.9553,14.9252,14.9252,215400.0
2014-04-03 14:35:00,19.84,19.86,19.82,19.82,93000.0,14.9328,14.9478,14.9177,14.9177,93000.0
2014-04-03 14:40:00,19.82,19.86,19.8,19.86,201900.0,14.9177,14.9478,14.9027,14.9478,201900.0
2014-04-03 14:45:00,19.86,19.86,19.83,19.84,59100.0,14.9478,14.9478,14.9252,14.9328,59100.0
2014-04-03 14:50:00,19.83,19.84,19.82,19.83,83000.0,14.9252,14.9328,14.9177,14.9252,83000.0
2014-04-03 14:55:00,19.83,19.85,19.82,19.82,176300.0,14.9252,14.9403,14.9177,14.9177,176300.0
2014-04-03 15:00:00,19.82,19.85,19.82,19.85,140200.0,14.9177,14.9403,14.9177,14.9403,140200.0
2014-04-03 15:05:00,19.85,19.85,19.84,19.85,80300.0,14.9403,14.9403,14.9328,14.9403,80300.0
2014-04-03 15:10:00,19.85,19.85,19.84,19.84,86800.0,14.9403,14.9403,14.9328,14.9328,86800.0
2014-04-03 15:15:00,19.84,19.85,19.84,19.85,73400.0,14.9328,14.9403,14.9328,14.9403,73400.0
2014-04-03 15:20:00,19.85,19.85,19.82,19.82,380600.0,14.9403,14.9403,14.9177,14.9177,380600.0
2014-04-03 15:25:00,19.82,19.85,19.82,19.85,155100.0,14.9177,14.9403,14.9177,14.9403,155100.0
2014-04-03 15:30:00,19.85,19.86,19.83,19.83,216500.0,14.9403,14.9478,14.9252,14.9252,216500.0
2014-04-03 15:35:00,19.84,19.84,19.83,19.84,165200.0,14.9328,14.9328,14.9252,14.9328,165200.0
2014-04-03 15:40:00,19.84,19.87,19.84,19.87,278600.0,14.9328,14.9553,14.9328,14.9553,278600.0
2014-04-03 15:45:00,19.87,19.89,19.86,19.89,556200.0,14.9553,14.9704,14.9478,14.9704,556200.0
2014-04-03 15:50:00,19.88,19.92,19.88,19.92,517000.0,14.9629,14.993,14.9629,14.993,517000.0
2014-04-03 15:55:00,19.92,19.94,19.91,19.94,613000.0,14.993,15.008,14.9854,15.008,613000.0
2014-04-04 09:30:00,20.03,20.05,19.97,20.05,380500.0,15.0758,15.0908,15.0306,15.0908,380500.0
2014-04-04 09:35:00,20.05,20.06,20.03,20.05,221500.0,15.0908,15.0983,15.0758,15.0908,221500.0
2014-04-04 09:40:00,20.05,20.05,20.0,20.03,268700.0,15.0908,15.0908,15.0532,15.0758,268700.0
2014-04-04 09:45:00,20.03,20.1,20.03,20.06,214200.0,15.0758,15.1284,15.0758,15.0983,214200.0
2014-04-04 09:50:00,20.06,20.09,20.03,20.03,217400.0,15.0983,15.1209,15.0758,15.0758,217400.0
2014-04-04 09:55:00,20.03,20.08,20.03,20.07,266600.0,15.0758,15.1134,15.0758,15.1059,266600.0
2014-04-04 10:00:00,20.07,20.11,20.07,20.11,193900.0,15.1059,15.136,15.1059,15.136,193900.0
2014-04-04 10:05:00,20.11,20.13,20.1,20.13,58500.0,15.136,15.151,15.1284,15.151,58500.0
2014-04-04 10:10:00,20.12,20.17,20.12,20.17,192400.0,15.1435,15.1811,15.1435,15.1811,192400.0
2014-04-04 10:15:00,20.17,20.19,20.16,20.18,133300.0,15.1811,15.1962,15.1736,15.1887,133300.0
2014-04-04 10:20:00,20.18,20.18,20.11,20.12,158500.0,15.1887,15.1887,15.136,15.1435,158500.0
2014-04-04 10:25:00,20.13,20.13,20.09,20.12,179300.0,15.151,15.151,15.1209,15.1435,179300.0
2014-04-04 10:30:00,20.12,20.15,20.11,20.13,102200.0,15.1435,15.1661,15.136,15.151,102200.0
2014-04-04 10:35:00,20.13,20.15,20.12,20.13,47900.0,15.151,15.1661,15.1435,15.151,47900.0
2014-04-04 10:40:00,20.13,20.17,20.1,20.16,232700.0,15.151,15.1811,15.1284,15.1736,232700.0
2014-04-04 10:45:00,20.16,20.18,20.15,20.16,148100.0,15.1736,15.1887,15.1661,15.1736,148100.0
2014-04-04 10:50:00,20.16,20.17,20.13,20.14,142300.0,15.1736,15.1811,15.151,15.1586,142300.0
2014-04-04 10:55:00,20.15,20.16,20.12,20.14,163100.0,15.1661,15.1736,15.1435,15.1586,163100.0
2014-04-04 11:00:00,20.13,20.13,20.1,20.11,123700.0,15.151,15.151,15.1284,15.136,123700.0
2014-04-04 11:05:00,20.11,20.12,20.08,20.09,149300.0,15.136,15.1435,15.1134,15.1209,149300.0
2014-04-04 11:10:00,20.09,20.1,20.08,20.09,88800.0,15.1209,15.1284,15.1134,15.1209,88800.0
2014-04-04 11:15:00,20.09,20.1,20.08,20.08,63800.0,15.1209,15.1284,15.1134,15.1134,63800.0
2014-04-04 11:20:00,20.09,20.1,20.07,20.08,145000.0,15.1209,15.1284,15.1059,15.1134,145000.0
2014-04-04 11:25:00,20.08,20.1,20.07,20.08,205100.0,15.1134,15.1284,15.1059,15.1134,205100.0
2014-04-04 11:30:00,20.08,20.11,20.08,20.1,281000.0,15.1134,15.136,15.1134,15.1284,281000.0
2014-04-04 11:35:00,20.1,20.12,20.08,20.1,141400.0,15.1284,15.1435,15.1134,15.1284,141400.0
2014-04-04 11:40:00,20.1,20.11,20.06,20.06,113600.0,15.1284,15.136,15.0983,15.0983,113600.0
2014-04-04 11:45:00,20.05,20.07,20.04,20.05,249900.0,15.0908,15.1059,15.0833,15.0908,249900.0
2014-04-04 11:50:00,20.06,20.08,20.04,20.06,535000.0,15.0983,15.1134,15.0833,15.0983,535000.0
2014-04-04 11:55:00,20.05,20.08,20.05,20.06,161200.0,15.0908,15.1134,15.0908,15.0983,161200.0
2014-04-04 12:00:00,20.05,20.05,20.01,20.01,287700.0,15.0908,15.0908,15.0607,15.0607,287700.0
2014-04-04 12:05:00,20.02,20.03,19.99,20.01,367200.0,15.0682,15.0758,15.0457,15.0607,367200.0
2014-04-04 12:10:00,20.01,20.02,19.98,20.01,165300.0,15.0607,15.0682,15.0381,15.0607,165300.0
2014-04-04 12:15:00,20.01,20.04,20.01,20.03,86800.0,15.0607,15.0833,15.0607,15.0758,86800.0
2014-04-04 12:20:00,20.02,20.02,19.99,20.0,121900.0,15.0682,15.0682,15.0457,15.0532,121900.0
2014-04-04 12:25:00,20.0,20.01,19.98,20.0,113300.0,15.0532,15.0607,15.0381,15.0532,113300.0
2014-04-04 12:30:00,19.99,20.01,19.95,19.96,125300.0,15.0457,15.0607,15.0156,15.0231,125300.0
2014-04-04 12:35:00,19.95,19.97,19.95,19.97,85100.0,15.0156,15.0306,15.0156,15.0306,85100.0
2014-04-04 12:40:00,19.96,19.97,19.95,19.96,66000.0,15.0231,15.0306,15.0156,15.0231,66000.0
2014-04-04 12:45:00,19.96,19.96,19.92,19.93,298200.0,15.0231,15.0231,14.993,15.0005,298200.0
2014-04-04 12:50:00,19.93,19.96,19.92,19.93,126200.0,15.0005,15.0231,14.993,15.0005,126200.0
2014-04-04 12:55:00,19.93,19.93,19.89,19.91,85400.0,15.0005,15.0005,14.9704,14.9854,85400.0
2014-04-04 13:00:00,19.91,19.93,19.87,19.93,209000.0,14.9854,15.0005,14.9553,15.0005,209000.0
2014-04-04 13:05:00,19.93,19.93,19.89,19.91,174300.0,15.0005,15.0005,14.9704,14.9854,174300.0
2014-04-04 13:10:00,19.91,19.92,19.9,19.9,57300.0,14.9854,14.993,14.9779,14.9779,57300.0
2014-04-04 13:15:00,19.91,19.92,19.9,19.91,99500.0,14.9854,14.993,14.9779,14.9854,99500.0
2014-04-04 13:20:00,19.91,19.91,19.89,19.9,61700.0,14.9854,14.9854,14.9704,14.9779,61700.0
2014-04-04 13:25:00,19.9,19.92,19.89,19.92,164800.0,14.9779,14.993,14.9704,14.993,164800.0
2014-04-04 13:30:00,19.92,19.93,19.9,19.91,389400.0,14.993,15.0005,14.9779,14.9854,389400.0
2014-04-04 13:35:00,19.91,19.92,19.9,19.9,68200.0,14.9854,14.993,14.9779,14.9779,68200.0
2014-04-04 13:40:00,19.9,19.91,19.87,19.87,234700.0,14.9779,14.9854,14.9553,14.9553,234700.0
2014-04-04 13:45:00,19.87,19.89,19.87,19.88,66300.0,14.9553,14.9704,14.9553,14.9629,66300.0
2014-04-04 13:50:00,19.87,19.93,19.87,19.92,107300.0,14.9553,15.0005,14.9553,14.993,107300.0
2014-04-04 13:55:00,19.91,19.91,19.89,19.91,52500.0,14.9854,14.9854,14.9704,14.9854,52500.0
2014-04-04 14:00:00,19.9,19.91,19.88,19.89,83400.0,14.9779,14.9854,14.9629,14.9704,83400.0
2014-04-04 14:05:00,19.89,19.9,19.87,19.89,70000.0,14.9704,14.9779,14.9553,14.9704,70000.0
2014-04-04 14:10:00,19.89,19.89,19.86,19.87,77000.0,14.9704,14.9704,14.9478,14.9553,77000.0
2014-04-04 14:15:00,19.87,19.9,19.87,19.88,87100.0,14.9553,14.9779,14.9553,14.9629,87100.0
2014-04-04 14:20:00,19.87,19.88,19.83,19.85,193800.0,14.9553,14.9629,14.9252,14.9403,193800.0
2014-04-04 14:25:00,19.84,19.85,19.8,19.81,89200.0,14.9328,14.9403,14.9027,14.9102,89200.0
2014-04-04 14:30:00,19.8,19.82,19.78,19.8,175000.0,14.9027,14.9177,14.8876,14.9027,175000.0
2014-04-04 14:35:00,19.81,19.81,19.79,19.8,178800.0,14.9102,14.9102,14.8951,14.9027,178800.0
2014-04-04 14:40:00,19.81,19.82,19.79,19.81,95500.0,14.9102,14.9177,14.8951,14.9102,95500.0
2014-04-04 14:45:00,19.81,19.81,19.78,19.81,108700.0,14.9102,14.9102,14.8876,14.9102,108700.0
2014-04-04 14:50:00,19.8,19.83,19.77,19.79,632700.0,14.9027,14.9252,14.8801,14.8951,632700.0
2014-04-04 14:55:00,19.79,19.79,19.76,19.78,75700.0,14.8951,14.8951,14.8725,14.8876,75700.0
2014-04-04 15:00:00,19.78,19.79,19.76,19.76,137900.0,14.8876,14.8951,14.8725,14.8725,137900.0
2014-04-04 15:05:00,19.76,19.77,19.73,19.73,181200.0,14.8725,14.8801,14.85,14.85,181200.0
2014-04-04 15:10:00,19.73,19.78,19.73,19.78,107800.0,14.85,14.8876,14.85,14.8876,107800.0
2014-04-04 15:15:00,19.78,19.78,19.74,19.78,197000.0,14.8876,14.8876,14.8575,14.8876,197000.0
2014-04-04 15:20:00,19.78,19.8,19.74,19.75,418300.0,14.8876,14.9027,14.8575,14.865,418300.0
2014-04-04 15:25:00,19.75,19.79,19.75,19.79,109600.0,14.865,14.8951,14.865,14.8951,109600.0
2014-04-04 15:30:00,19.78,19.79,19.74,19.76,147100.0,14.8876,14.8951,14.8575,14.8725,147100.0
2014-04-04 15:35:00,19.76,19.77,19.75,19.75,83700.0,14.8725,14.8801,14.865,14.865,83700.0
2014-04-04 15:40:00,19.76,19.78,19.75,19.75,172800.0,14.8725,14.8876,14.865,14.865,172800.0
2014-04-04 15:45:00,19.76,19.81,19.75,19.79,306800.0,14.8725,14.9102,14.865,14.8951,306800.0
2014-04-04 15:50:00,19.78,19.79,19.77,19.79,187100.0,14.8876,14.8951,14.8801,14.8951,187100.0
2014-04-04 15:55:00,19.79,19.79,19.76,19.76,345600.0,14.8951,14.8951,14.8725,14.8725,345600.0
2014-04-07 09:30:00,19.65,19.72,19.61,19.67,307700.0,14.7898,14.8424,14.7596,14.8048,307700.0
2014-04-07 09:35:00,19.67,19.7,19.65,19.69,225300.0,14.8048,14.8274,14.7898,14.8199,225300.0
2014-04-07 09:40:00,19.69,19.71,19.63,19.63,112300.0,14.8199,14.8349,14.7747,14.7747,112300.0
2014-04-07 09:45:00,19.63,19.7,19.62,19.67,107100.0,14.7747,14.8274,14.7672,14.8048,107100.0
2014-04-07 09:50:00,19.67,19.72,19.67,19.71,115300.0,14.8048,14.8424,14.8048,14.8349,115300.0
2014-04-07 09:55:00,19.71,19.78,19.71,19.78,80800.0,14.8349,14.8876,14.8349,14.8876,80800.0
2014-04-07 10:00:00,19.78,19.81,19.76,19.77,202800.0,14.8876,14.9102,14.8725,14.8801,202800.0
2014-04-07 10:05:00,19.77,19.79,19.73,19.76,451000.0,14.8801,14.8951,14.85,14.8725,451000.0
2014-04-07 10:10:00,19.76,19.76,19.75,19.76,104800.0,14.8725,14.8725,14.865,14.8725,104800.0
2014-04-07 10:15:00,19.76,19.77,19.74,19.76,157400.0,14.8725,14.8801,14.8575,14.8725,157400.0
2014-04-07 10:20:00,19.76,19.76,19.74,19.74,166900.0,14.8725,14.8725,14.8575,14.8575,166900.0
2014-04-07 10:25:00,19.74,19.75,19.73,19.73,139500.0,14.8575,14.865,14.85,14.85,139500.0
2014-04-07 10:30:00,19.73,19.76,19.73,19.76,100300.0,14.85,14.8725,14.85,14.8725,100300.0
2014-04-07 10:35:00,19.76,19.77,19.72,19.73,93700.0,14.8725,14.8801,14.8424,14.85,93700.0
2014-04-07 10:40:00,19.73,19.76,19.72,19.76,71900.0,14.85,14.8725,14.8424,14.8725,71900.0
2014-04-07 10:45:00,19.76,19.76,19.72,19.74,112600.0,14.8725,14.8725,14.8424,14.8575,112600.0
2014-04-07 10:50:00,19.73,19.74,19.72,19.73,215300.0,14.85,14.8575,14.8424,14.85,215300.0
2014-04-07 10:55:00,19.73,19.74,19.71,19.72,65100.0,14.85,14.8575,14.8349,14.8424,65100.0
2014-04-07 11:00:00,19.72,19.77,19.71,19.76,86000.0,14.8424,14.8801,14.8349,14.8725,86000.0
2014-04-07 11:05:00,19.76,19.76,19.73,19.73,21000.0,14.8725,14.8725,14.85,14.85,21000.0
2014-04-07 11:10:00,19.73,19.76,19.71,19.76,81800.0,14.85,14.8725,14.8349,14.8725,81800.0
2014-04-07 11:15:00,19.75,19.78,19.74,19.78,81800.0,14.865,14.8876,14.8575,14.8876,81800.0
2014-04-07 11:20:00,19.77,19.77,19.75,19.75,32700.0,14.8801,14.8801,14.865,14.865,32700.0
2014-04-07 11:25:00,19.75,19.78,19.75,19.76,82300.0,14.865,14.8876,14.865,14.8725,82300.0
2014-04-07 11:30:00,19.77,19.78,19.75,19.77,316900.0,14.8801,14.8876,14.865,14.8801,316900.0
2014-04-07 11:35:00,19.77,19.78,19.74,19.77,113700.0,14.8801,14.8876,14.8575,14.8801,113700.0
2014-04-07 11:40:00,19.77,19.77,19.73,19.73,109200.0,14.8801,14.8801,14.85,14.85,109200.0
2014-04-07 11:45:00,19.73,19.75,19.72,19.73,82000.0,14.85,14.865,14.8424,14.85,82000.0
2014-04-07 11:50:00,19.72,19.73,19.69,19.69,135100.0,14.8424,14.85,14.8199,14.8199,135100.0
2014-04-07 11:55:00,19.69,19.71,19.67,19.68,73200.0,14.8199,14.8349,14.8048,14.8123,73200.0
2014-04-07 12:00:00,19.68,19.72,19.67,19.71,85500.0,14.8123,14.8424,14.8048,14.8349,85500.0
2014-04-07 12:05:00,19.7,19.71,19.67,19.67,139000.0,14.8274,14.8349,14.8048,14.8048,139000.0
2014-04-07 12:10:00,19.67,19.69,19.66,19.68,122900.0,14.8048,14.8199,14.7973,14.8123,122900.0
2014-04-07 12:15:00,19.68,19.69,19.64,19.66,141000.0,14.8123,14.8199,14.7822,14.7973,141000.0
2014-04-07 12:20:00,19.66,19.66,19.66,19.66,43300.0,14.7973,14.7973,14.7973,14.7973,43300.0
2014-04-07 12:25:00,19.66,19.68,19.66,19.68,115000.0,14.7973,14.8123,14.7973,14.8123,115000.0
2014-04-07 12:30:00,19.68,19.71,19.68,19.71,80700.0,14.8123,14.8349,14.8123,14.8349,80700.0
2014-04-07 12:35:00,19.71,19.76,19.7,19.76,134500.0,14.8349,14.8725,14.8274,14.8725,134500.0
2014-04-07 12:40:00,19.76,19.8,19.76,19.78,137500.0,14.8725,14.9027,14.8725,14.8876,137500.0
2014-04-07 12:45:00,19.78,19.79,19.71,19.72,84600.0,14.8876,14.8951,14.8349,14.8424,84600.0
2014-04-07 12:50:00,19.72,19.75,19.71,19.75,59600.0,14.8424,14.865,14.8349,14.865,59600.0
2014-04-07 12:55:00,19.75,19.76,19.74,19.74,26600.0,14.865,14.8725,14.8575,14.8575,26600.0
2014-04-07 13:00:00,19.74,19.76,19.74,19.75,50100.0,14.8575,14.8725,14.8575,14.865,50100.0
2014-04-07 13:05:00,19.75,19.75,19.72,19.73,65800.0,14.865,14.865,14.8424,14.85,65800.0
2014-04-07 13:10:00,19.73,19.73,19.69,19.72,51000.0,14.85,14.85,14.8199,14.8424,51000.0
2014-04-07 13:15:00,19.72,19.72,19.71,19.71,16000.0,14.8424,14.8424,14.8349,14.8349,16000.0
2014-04-07 13:20:00,19.71,19.74,19.71,19.74,31300.0,14.8349,14.8575,14.8349,14.8575,31300.0
2014-04-07 13:25:00,19.74,19.74,19.7,19.71,87500.0,14.8575,14.8575,14.8274,14.8349,87500.0
2014-04-07 13:30:00,19.71,19.72,19.7,19.71,76200.0,14.8349,14.8424,14.8274,14.8349,76200.0
2014-04-07 13:35:00,19.71,19.71,19.7,19.71,109900.0,14.8349,14.8349,14.8274,14.8349,109900.0
2014-04-07 13:40:00,19.7,19.72,19.7,19.71,46100.0,14.8274,14.8424,14.8274,14.8349,46100.0
2014-04-07 13:45:00,19.72,19.72,19.7,19.71,58900.0,14.8424,14.8424,14.8274,14.8349,58900.0
2014-04-07 13:50:00,19.71,19.71,19.7,19.71,73900.0,14.8349,14.8349,14.8274,14.8349,73900.0
2014-04-07 13:55:00,19.71,19.71,19.7,19.7,36900.0,14.8349,14.8349,14.8274,14.8274,36900.0
2014-04-07 14:00:00,19.7,19.71,19.67,19.7,169700.0,14.8274,14.8349,14.8048,14.8274,169700.0
2014-04-07 14:05:00,19.7,19.71,19.68,19.71,89500.0,14.8274,14.8349,14.8123,14.8349,89500.0
2014-04-07 14:10:00,19.7,19.71,19.69,19.69,56500.0,14.8274,14.8349,14.8199,14.8199,56500.0
2014-04-07 14:15:00,19.69,19.7,19.69,19.7,23000.0,14.8199,14.8274,14.8199,14.8274,23000.0
2014-04-07 14:20:00,19.7,19.7,19.67,19.67,66800.0,14.8274,14.8274,14.8048,14.8048,66800.0
2014-04-07 14:25:00,19.67,19.69,19.67,19.69,47300.0,14.8048,14.8199,14.8048,14.8199,47300.0
2014-04-07 14:30:00,19.69,19.69,19.68,19.69,34500.0,14.8199,14.8199,14.8123,14.8199,34500.0
2014-04-07 14:35:00,19.69,19.71,19.68,19.71,106700.0,14.8199,14.8349,14.8123,14.8349,106700.0
2014-04-07 14:40:00,19.71,19.73,19.68,19.68,253500.0,14.8349,14.85,14.8123,14.8123,253500.0
2014-04-07 14:45:00,19.68,19.71,19.68,19.7,155000.0,14.8123,14.8349,14.8123,14.8274,155000.0
2014-04-07 14:50:00,19.7,19.74,19.7,19.73,130400.0,14.8274,14.8575,14.8274,14.85,130400.0
2014-04-07 14:55:00,19.74,19.76,19.74,19.74,96400.0,14.8575,14.8725,14.8575,14.8575,96400.0
2014-04-07 15:00:00,19.75,19.77,19.74,19.75,111900.0,14.865,14.8801,14.8575,14.865,111900.0
2014-04-07 15:05:00,19.75,19.77,19.73,19.76,157700.0,14.865,14.8801,14.85,14.8725,157700.0
2014-04-07 15:10:00,19.77,19.8,19.75,19.8,173100.0,14.8801,14.9027,14.865,14.9027,173100.0
2014-04-07 15:15:00,19.8,19.81,19.8,19.8,80500.0,14.9027,14.9102,14.9027,14.9027,80500.0
2014-04-07 15:20:00,19.8,19.8,19.78,19.8,121900.0,14.9027,14.9027,14.8876,14.9027,121900.0
2014-04-07 15:25:00,19.79,19.81,19.79,19.8,110400.0,14.8951,14.9102,14.8951,14.9027,110400.0
2014-04-07 15:30:00,19.8,19.81,19.79,19.8,97600.0,14.9027,14.9102,14.8951,14.9027,97600.0
2014-04-07 15:35:00,19.79,19.8,19.77,19.78,134500.0,14.8951,14.9027,14.8801,14.8876,134500.0
2014-04-07 15:40:00,19.77,19.78,19.76,19.77,52300.0,14.8801,14.8876,14.8725,14.8801,52300.0
2014-04-07 15:45:00,19.76,19.76,19.75,19.76,112400.0,14.8725,14.8725,14.865,14.8725,112400.0
2014-04-07 15:50:00,19.75,19.77,19.72,19.73,346100.0,14.865,14.8801,14.8424,14.85,346100.0
2014-04-07 15:55:00,19.72,19.74,19.71,19.73,453000.0,14.8424,14.8575,14.8349,14.85,453000.0
2014-04-08 09:30:00,19.89,19.91,19.8,19.82,544900.0,14.9704,14.9854,14.9027,14.9177,544900.0
2014-04-08 09:35:00,19.82,19.9,19.82,19.84,330900.0,14.9177,14.9779,14.9177,14.9328,330900.0
2014-04-08 09:40:00,19.84,19.86,19.82,19.82,126000.0,14.9328,14.9478,14.9177,14.9177,126000.0
2014-04-08 09:45:00,19.82,19.84,19.8,19.82,403100.0,14.9177,14.9328,14.9027,14.9177,403100.0
2014-04-08 09:50:00,19.82,19.82,19.79,19.82,421800.0,14.9177,14.9177,14.8951,14.9177,421800.0
2014-04-08 09:55:00,19.82,19.87,19.8,19.86,205400.0,14.9177,14.9553,14.9027,14.9478,205400.0
2014-04-08 10:00:00,19.85,19.94,19.85,19.9,175100.0,14.9403,15.008,14.9403,14.9779,175100.0
2014-04-08 10:05:00,19.9,19.92,19.89,19.91,134600.0,14.9779,14.993,14.9704,14.9854,134600.0
2014-04-08 10:10:00,19.92,19.93,19.88,19.9,154200.0,14.993,15.0005,14.9629,14.9779,154200.0
2014-04-08 10:15:00,19.89,19.9,19.87,19.89,166600.0,14.9704,14.9779,14.9553,14.9704,166600.0
2014-04-08 10:20:00,19.89,19.9,19.85,19.86,60800.0,14.9704,14.9779,14.9403,14.9478,60800.0
2014-04-08 10:25:00,19.85,19.87,19.84,19.85,172600.0,14.9403,14.9553,14.9328,14.9403,172600.0
2014-04-08 10:30:00,19.85,19.9,19.83,19.9,158900.0,14.9403,14.9779,14.9252,14.9779,158900.0
2014-04-08 10:35:00,19.89,19.95,19.89,19.95,140000.0,14.9704,15.0156,14.9704,15.0156,140000.0
2014-04-08 10:40:00,19.96,19.96,19.93,19.93,152500.0,15.0231,15.0231,15.0005,15.0005,152500.0
2014-04-08 10:45:00,19.93,19.95,19.93,19.94,59500.0,15.0005,15.0156,15.0005,15.008,59500.0
2014-04-08 10:50:00,19.95,19.96,19.94,19.95,172700.0,15.0156,15.0231,15.008,15.0156,172700.0
2014-04-08 10:55:00,19.95,19.96,19.93,19.93,169500.0,15.0156,15.0231,15.0005,15.0005,169500.0
2014-04-08 11:00:00,19.94,19.97,19.94,19.95,330900.0,15.008,15.0306,15.008,15.0156,330900.0
2014-04-08 11:05:00,19.95,19.97,19.94,19.96,136100.0,15.0156,15.0306,15.008,15.0231,136100.0
2014-04-08 11:10:00,19.95,19.96,19.94,19.96,108500.0,15.0156,15.0231,15.008,15.0231,108500.0
2014-04-08 11:15:00,19.96,19.97,19.95,19.96,125900.0,15.0231,15.0306,15.0156,15.0231,125900.0
2014-04-08 11:20:00,19.96,19.96,19.94,19.95,81800.0,15.0231,15.0231,15.008,15.0156,81800.0
2014-04-08 11:25:00,19.96,19.96,19.95,19.96,16100.0,15.0231,15.0231,15.0156,15.0231,16100.0
2014-04-08 11:30:00,19.96,19.96,19.95,19.95,77700.0,15.0231,15.0231,15.0156,15.0156,77700.0
2014-04-08 11:35:00,19.96,19.96,19.92,19.93,86300.0,15.0231,15.0231,14.993,15.0005,86300.0
2014-04-08 11:40:00,19.94,19.94,19.89,19.91,143600.0,15.008,15.008,14.9704,14.9854,143600.0
2014-04-08 11:45:00,19.92,19.92,19.89,19.91,384100.0,14.993,14.993,14.9704,14.9854,384100.0
2014-04-08 11:50:00,19.91,19.94,19.91,19.94,30300.0,14.9854,15.008,14.9854,15.008,30300.0
2014-04-08 11:55:00,19.94,19.98,19.93,19.97,75100.0,15.008,15.0381,15.0005,15.0306,75100.0
2014-04-08 12:00:00,19.98,19.98,19.94,19.94,55200.0,15.0381,15.0381,15.008,15.008,55200.0
2014-04-08 12:05:00,19.95,19.97,19.95,19.95,29100.0,15.0156,15.0306,15.0156,15.0156,29100.0
2014-04-08 12:10:00,19.96,19.96,19.95,19.96,22400.0,15.0231,15.0231,15.0156,15.0231,22400.0
2014-04-08 12:15:00,19.96,19.98,19.96,19.97,35100.0,15.0231,15.0381,15.0231,15.0306,35100.0
2014-04-08 12:20:00,19.96,19.96,19.95,19.95,13700.0,15.0231,15.0231,15.0156,15.0156,13700.0
2014-04-08 12:25:00,19.95,19.96,19.95,19.95,21700.0,15.0156,15.0231,15.0156,15.0156,21700.0
2014-04-08 12:30:00,19.95,19.96,19.94,19.95,26300.0,15.0156,15.0231,15.008,15.0156,26300.0
2014-04-08 12:35:00,19.96,19.96,19.93,19.95,58900.0,15.0231,15.0231,15.0005,15.0156,58900.0
2014-04-08 12:40:00,19.94,19.96,19.93,19.95,49800.0,15.008,15.0231,15.0005,15.0156,49800.0
2014-04-08 12:45:00,19.94,19.97,19.94,19.95,60700.0,15.008,15.0306,15.008,15.0156,60700.0
2014-04-08 12:50:00,19.95,19.95,19.94,19.95,32200.0,15.0156,15.0156,15.008,15.0156,32200.0
2014-04-08 12:55:00,19.95,19.96,19.94,19.95,36800.0,15.0156,15.0231,15.008,15.0156,36800.0
2014-04-08 13:00:00,19.95,19.96,19.95,19.96,17100.0,15.0156,15.0231,15.0156,15.0231,17100.0
2014-04-08 13:05:00,19.96,19.96,19.95,19.96,14600.0,15.0231,15.0231,15.0156,15.0231,14600.0
2014-04-08 13:10:00,19.96,19.97,19.95,19.97,33500.0,15.0231,15.0306,15.0156,15.0306,33500.0
2014-04-08 13:15:00,19.97,19.98,19.96,19.98,36900.0,15.0306,15.0381,15.0231,15.0381,36900.0
2014-04-08 13:20:00,19.98,19.98,19.96,19.96,64400.0,15.0381,15.0381,15.0231,15.0231,64400.0
2014-04-08 13:25:00,19.96,19.98,19.96,19.98,40000.0,15.0231,15.0381,15.0231,15.0381,40000.0
2014-04-08 13:30:00,19.98,19.98,19.96,19.96,40500.0,15.0381,15.0381,15.0231,15.0231,40500.0
2014-04-08 13:35:00,19.96,19.97,19.95,19.96,59000.0,15.0231,15.0306,15.0156,15.0231,59000.0
2014-04-08 13:40:00,19.96,19.97,19.95,19.96,93700.0,15.0231,15.0306,15.0156,15.0231,93700.0
2014-04-08 13:45:00,19.96,19.97,19.95,19.96,72100.0,15.0231,15.0306,15.0156,15.0231,72100.0
2014-04-08 13:50:00,19.96,19.96,19.95,19.96,33700.0,15.0231,15.0231,15.0156,15.0231,33700.0
2014-04-08 13:55:00,19.96,19.97,19.95,19.97,50700.0,15.0231,15.0306,15.0156,15.0306,50700.0
2014-04-08 14:00:00,19.97,19.97,19.96,19.96,21100.0,15.0306,15.0306,15.0231,15.0231,21100.0
2014-04-08 14:05:00,19.97,19.97,19.94,19.95,204400.0,15.0306,15.0306,15.008,15.0156,204400.0
2014-04-08 14:10:00,19.95,19.96,19.95,19.96,77000.0,15.0156,15.0231,15.0156,15.0231,77000.0
2014-04-08 14:15:00,19.96,19.96,19.93,19.94,85700.0,15.0231,15.0231,15.0005,15.008,85700.0
2014-04-08 14:20:00,19.95,19.95,19.91,19.91,223500.0,15.0156,15.0156,14.9854,14.9854,223500.0
2014-04-08 14:25:00,19.91,19.91,19.9,19.91,36200.0,14.9854,14.9854,14.9779,14.9854,36200.0
2014-04-08 14:30:00,19.91,19.92,19.91,19.92,38800.0,14.9854,14.993,14.9854,14.993,38800.0
2014-04-08 14:35:00,19.92,19.92,19.9,19.91,46300.0,14.993,14.993,14.9779,14.9854,46300.0
2014-04-08 14:40:00,19.92,19.92,19.88,19.89,43600.0,14.993,14.993,14.9629,14.9704,43600.0
2014-04-08 14:45:00,19.89,19.92,19.89,19.92,71000.0,14.9704,14.993,14.9704,14.993,71000.0
2014-04-08 14:50:00,19.92,19.92,19.9,19.91,50400.0,14.993,14.993,14.9779,14.9854,50400.0
2014-04-08 14:55:00,19.9,19.91,19.9,19.9,32900.0,14.9779,14.9854,14.9779,14.9779,32900.0
2014-04-08 15:00:00,19.9,19.91,19.89,19.89,37000.0,14.9779,14.9854,14.9704,14.9704,37000.0
2014-04-08 15:05:00,19.9,19.92,19.89,19.92,66800.0,14.9779,14.993,14.9704,14.993,66800.0
2014-04-08 15:10:00,19.92,19.92,19.89,19.91,51500.0,14.993,14.993,14.9704,14.9854,51500.0
2014-04-08 15:15:00,19.91,19.91,19.9,19.91,18900.0,14.9854,14.9854,14.9779,14.9854,18900.0
2014-04-08 15:20:00,19.9,19.94,19.9,19.94,73100.0,14.9779,15.008,14.9779,15.008,73100.0
2014-04-08 15:25:00,19.94,19.96,19.93,19.95,176300.0,15.008,15.0231,15.0005,15.0156,176300.0
2014-04-08 15:30:00,19.95,19.95,19.94,19.94,83400.0,15.0156,15.0156,15.008,15.008,83400.0
2014-04-08 15:35:00,19.95,19.95,19.94,19.95,111700.0,15.0156,15.0156,15.008,15.0156,111700.0
2014-04-08 15:40:00,19.95,19.95,19.94,19.95,80100.0,15.0156,15.0156,15.008,15.0156,80100.0
2014-04-08 15:45:00,19.95,19.96,19.94,19.96,137400.0,15.0156,15.0231,15.008,15.0231,137400.0
2014-04-08 15:50:00,19.96,19.96,19.93,19.95,282800.0,15.0231,15.0231,15.0005,15.0156,282800.0
2014-04-08 15:55:00,19.95,19.98,19.94,19.97,277300.0,15.0156,15.0381,15.008,15.0306,277300.0
2014-04-09 09:30:00,19.96,20.07,19.96,20.03,259000.0,15.0231,15.1059,15.0231,15.0758,259000.0
2014-04-09 09:35:00,20.03,20.04,20.01,20.03,234300.0,15.0758,15.0833,15.0607,15.0758,234300.0
2014-04-09 09:40:00,20.03,20.04,19.99,20.01,267700.0,15.0758,15.0833,15.0457,15.0607,267700.0
2014-04-09 09:45:00,20.01,20.03,20.0,20.03,152200.0,15.0607,15.0758,15.0532,15.0758,152200.0
2014-04-09 09:50:00,20.03,20.07,20.03,20.05,306600.0,15.0758,15.1059,15.0758,15.0908,306600.0
2014-04-09 09:55:00,20.05,20.07,20.0,20.01,339600.0,15.0908,15.1059,15.0532,15.0607,339600.0
2014-04-09 10:00:00,20.01,20.03,19.97,20.0,315600.0,15.0607,15.0758,15.0306,15.0532,315600.0
2014-04-09 10:05:00,20.0,20.02,19.99,20.0,113300.0,15.0532,15.0682,15.0457,15.0532,113300.0
2014-04-09 10:10:00,20.0,20.01,19.98,19.99,144000.0,15.0532,15.0607,15.0381,15.0457,144000.0
2014-04-09 10:15:00,20.0,20.03,20.0,20.01,97200.0,15.0532,15.0758,15.0532,15.0607,97200.0
2014-04-09 10:20:00,20.0,20.05,20.0,20.04,113500.0,15.0532,15.0908,15.0532,15.0833,113500.0
2014-04-09 10:25:00,20.04,20.05,20.0,20.0,106000.0,15.0833,15.0908,15.0532,15.0532,106000.0
2014-04-09 10:30:00,20.0,20.05,20.0,20.03,54800.0,15.0532,15.0908,15.0532,15.0758,54800.0
2014-04-09 10:35:00,20.03,20.06,20.03,20.04,39800.0,15.0758,15.0983,15.0758,15.0833,39800.0
2014-04-09 10:40:00,20.05,20.07,20.03,20.03,63900.0,15.0908,15.1059,15.0758,15.0758,63900.0
2014-04-09 10:45:00,20.03,20.04,20.02,20.03,26300.0,15.0758,15.0833,15.0682,15.0758,26300.0
2014-04-09 10:50:00,20.03,20.04,20.0,20.02,96200.0,15.0758,15.0833,15.0532,15.0682,96200.0
2014-04-09 10:55:00,20.01,20.03,20.01,20.03,17100.0,15.0607,15.0758,15.0607,15.0758,17100.0
2014-04-09 11:00:00,20.02,20.04,20.01,20.02,59300.0,15.0682,15.0833,15.0607,15.0682,59300.0
2014-04-09 11:05:00,20.02,20.04,20.01,20.03,75200.0,15.0682,15.0833,15.0607,15.0758,75200.0
2014-04-09 11:10:00,20.03,20.03,20.01,20.02,49200.0,15.0758,15.0758,15.0607,15.0682,49200.0
2014-04-09 11:15:00,20.02,20.04,20.02,20.04,25600.0,15.0682,15.0833,15.0682,15.0833,25600.0
2014-04-09 11:20:00,20.04,20.04,20.0,20.01,146300.0,15.0833,15.0833,15.0532,15.0607,146300.0
2014-04-09 11:25:00,20.0,20.01,20.0,20.0,18000.0,15.0532,15.0607,15.0532,15.0532,18000.0
2014-04-09 11:30:00,20.0,20.04,20.0,20.04,76200.0,15.0532,15.0833,15.0532,15.0833,76200.0
2014-04-09 11:35:00,20.04,20.04,20.01,20.03,111100.0,15.0833,15.0833,15.0607,15.0758,111100.0
2014-04-09 11:40:00,20.03,20.04,20.02,20.03,61400.0,15.0758,15.0833,15.0682,15.0758,61400.0
2014-04-09 11:45:00,20.04,20.06,20.02,20.05,890300.0,15.0833,15.0983,15.0682,15.0908,890300.0
2014-04-09 11:50:00,20.05,20.06,20.04,20.05,227600.0,15.0908,15.0983,15.0833,15.0908,227600.0
2014-04-09 11:55:00,20.05,20.07,20.05,20.05,108700.0,15.0908,15.1059,15.0908,15.0908,108700.0
2014-04-09 12:00:00,20.05,20.06,20.05,20.05,10600.0,15.0908,15.0983,15.0908,15.0908,10600.0
2014-04-09 12:05:00,20.06,20.06,20.04,20.05,24500.0,15.0983,15.0983,15.0833,15.0908,24500.0
2014-04-09 12:10:00,20.05,20.05,20.04,20.05,11100.0,15.0908,15.0908,15.0833,15.0908,11100.0
2014-04-09 12:15:00,20.05,20.06,20.04,20.06,66700.0,15.0908,15.0983,15.0833,15.0983,66700.0
2014-04-09 12:20:00,20.06,20.06,20.04,20.04,23400.0,15.0983,15.0983,15.0833,15.0833,23400.0
2014-04-09 12:25:00,20.05,20.05,20.04,20.05,10100.0,15.0908,15.0908,15.0833,15.0908,10100.0
2014-04-09 12:30:00,20.05,20.06,20.04,20.05,53800.0,15.0908,15.0983,15.0833,15.0908,53800.0
2014-04-09 12:35:00,20.05,20.06,20.05,20.05,32900.0,15.0908,15.0983,15.0908,15.0908,32900.0
2014-04-09 12:40:00,20.05,20.06,20.05,20.05,21100.0,15.0908,15.0983,15.0908,15.0908,21100.0
2014-04-09 12:45:00,20.05,20.06,20.05,20.05,15200.0,15.0908,15.0983,15.0908,15.0908,15200.0
2014-04-09 12:50:00,20.05,20.06,20.05,20.05,41900.0,15.0908,15.0983,15.0908,15.0908,41900.0
2014-04-09 12:55:00,20.05,20.06,20.05,20.06,17400.0,15.0908,15.0983,15.0908,15.0983,17400.0
2014-04-09 13:00:00,20.05,20.07,20.05,20.06,71800.0,15.0908,15.1059,15.0908,15.0983,71800.0
2014-04-09 13:05:00,20.05,20.06,20.05,20.05,15500.0,15.0908,15.0983,15.0908,15.0908,15500.0
2014-04-09 13:10:00,20.05,20.06,20.04,20.05,37500.0,15.0908,15.0983,15.0833,15.0908,37500.0
2014-04-09 13:15:00,20.05,20.05,20.04,20.05,123100.0,15.0908,15.0908,15.0833,15.0908,123100.0
2014-04-09 13:20:00,20.06,20.06,20.05,20.06,120700.0,15.0983,15.0983,15.0908,15.0983,120700.0
2014-04-09 13:25:00,20.06,20.06,20.05,20.05,12500.0,15.0983,15.0983,15.0908,15.0908,12500.0
2014-04-09 13:30:00,20.05,20.06,20.04,20.05,56600.0,15.0908,15.0983,15.0833,15.0908,56600.0
2014-04-09 13:35:00,20.05,20.05,20.04,20.05,9000.0,15.0908,15.0908,15.0833,15.0908,9000.0
2014-04-09 13:40:00,20.05,20.05,20.03,20.04,110000.0,15.0908,15.0908,15.0758,15.0833,110000.0
2014-04-09 13:45:00,20.04,20.04,20.02,20.03,66200.0,15.0833,15.0833,15.0682,15.0758,66200.0
2014-04-09 13:50:00,20.03,20.05,20.02,20.05,95000.0,15.0758,15.0908,15.0682,15.0908,95000.0
2014-04-09 13:55:00,20.05,20.07,20.04,20.05,129200.0,15.0908,15.1059,15.0833,15.0908,129200.0
2014-04-09 14:00:00,20.04,20.09,20.04,20.09,181900.0,15.0833,15.1209,15.0833,15.1209,181900.0
2014-04-09 14:05:00,20.1,20.13,20.1,20.13,99200.0,15.1284,15.151,15.1284,15.151,99200.0
2014-04-09 14:10:00,20.12,20.14,20.11,20.14,723900.0,15.1435,15.1586,15.136,15.1586,723900.0
2014-04-09 14:15:00,20.14,20.17,20.14,20.15,216500.0,15.1586,15.1811,15.1586,15.1661,216500.0
2014-04-09 14:20:00,20.16,20.19,20.16,20.19,137200.0,15.1736,15.1962,15.1736,15.1962,137200.0
2014-04-09 14:25:00,20.19,20.21,20.19,20.2,81200.0,15.1962,15.2112,15.1962,15.2037,81200.0
2014-04-09 14:30:00,20.2,20.21,20.17,20.17,62900.0,15.2037,15.2112,15.1811,15.1811,62900.0
2014-04-09 14:35:00,20.18,20.19,20.15,20.15,153400.0,15.1887,15.1962,15.1661,15.1661,153400.0
2014-04-09 14:40:00,20.16,20.17,20.13,20.16,149200.0,15.1736,15.1811,15.151,15.1736,149200.0
2014-04-09 14:45:00,20.15,20.16,20.13,20.13,90400.0,15.1661,15.1736,15.151,15.151,90400.0
2014-04-09 14:50:00,20.14,20.16,20.13,20.16,67700.0,15.1586,15.1736,15.151,15.1736,67700.0
2014-04-09 14:55:00,20.16,20.17,20.14,20.15,85800.0,15.1736,15.1811,15.1586,15.1661,85800.0
2014-04-09 15:00:00,20.15,20.17,20.13,20.17,87200.0,15.1661,15.1811,15.151,15.1811,87200.0
2014-04-09 15:05:00,20.17,20.17,20.16,20.17,54500.0,15.1811,15.1811,15.1736,15.1811,54500.0
2014-04-09 15:10:00,20.17,20.17,20.15,20.16,50500.0,15.1811,15.1811,15.1661,15.1736,50500.0
2014-04-09 15:15:00,20.15,20.16,20.14,20.15,52100.0,15.1661,15.1736,15.1586,15.1661,52100.0
2014-04-09 15:20:00,20.15,20.15,20.14,20.14,32900.0,15.1661,15.1661,15.1586,15.1586,32900.0
2014-04-09 15:25:00,20.14,20.15,20.13,20.13,55100.0,15.1586,15.1661,15.151,15.151,55100.0
2014-04-09 15:30:00,20.14,20.17,20.13,20.15,202900.0,15.1586,15.1811,15.151,15.1661,202900.0
2014-04-09 15:35:00,20.15,20.16,20.14,20.16,100400.0,15.1661,15.1736,15.1586,15.1736,100400.0
2014-04-09 15:40:00,20.16,20.16,20.14,20.15,123800.0,15.1736,15.1736,15.1586,15.1661,123800.0
2014-04-09 15:45:00,20.15,20.16,20.15,20.16,81600.0,15.1661,15.1736,15.1661,15.1736,81600.0
2014-04-09 15:50:00,20.16,20.16,20.15,20.16,237700.0,15.1736,15.1736,15.1661,15.1736,237700.0
2014-04-09 15:55:00,20.16,20.16,20.15,20.16,328500.0,15.1736,15.1736,15.1661,15.1736,328500.0
2014-04-10 09:30:00,20.21,20.29,20.21,20.26,417300.0,15.2112,15.2715,15.2112,15.2489,417300.0
2014-04-10 09:35:00,20.25,20.26,20.19,20.24,238000.0,15.2413,15.2489,15.1962,15.2338,238000.0
2014-04-10 09:40:00,20.24,20.3,20.23,20.28,196400.0,15.2338,15.279,15.2263,15.2639,196400.0
2014-04-10 09:45:00,20.28,20.3,20.22,20.22,182000.0,15.2639,15.279,15.2188,15.2188,182000.0
2014-04-10 09:50:00,20.22,20.23,20.14,20.16,291700.0,15.2188,15.2263,15.1586,15.1736,291700.0
2014-04-10 09:55:00,20.16,20.17,20.14,20.17,128000.0,15.1736,15.1811,15.1586,15.1811,128000.0
2014-04-10 10:00:00,20.17,20.17,20.12,20.14,99400.0,15.1811,15.1811,15.1435,15.1586,99400.0
2014-04-10 10:05:00,20.12,20.16,20.12,20.16,53700.0,15.1435,15.1736,15.1435,15.1736,53700.0
2014-04-10 10:10:00,20.16,20.18,20.15,20.16,67200.0,15.1736,15.1887,15.1661,15.1736,67200.0
2014-04-10 10:15:00,20.15,20.16,20.09,20.09,47300.0,15.1661,15.1736,15.1209,15.1209,47300.0
2014-04-10 10:20:00,20.09,20.12,20.08,20.12,107300.0,15.1209,15.1435,15.1134,15.1435,107300.0
2014-04-10 10:25:00,20.11,20.15,20.11,20.15,297600.0,15.136,15.1661,15.136,15.1661,297600.0
2014-04-10 10:30:00,20.15,20.15,20.12,20.14,40200.0,15.1661,15.1661,15.1435,15.1586,40200.0
2014-04-10 10:35:00,20.14,20.15,20.12,20.14,85700.0,15.1586,15.1661,15.1435,15.1586,85700.0
2014-04-10 10:40:00,20.14,20.14,20.12,20.13,95300.0,15.1586,15.1586,15.1435,15.151,95300.0
2014-04-10 10:45:00,20.13,20.14,20.08,20.1,173600.0,15.151,15.1586,15.1134,15.1284,173600.0
2014-04-10 10:50:00,20.1,20.1,20.07,20.07,90100.0,15.1284,15.1284,15.1059,15.1059,90100.0
2014-04-10 10:55:00,20.08,20.08,20.03,20.04,67300.0,15.1134,15.1134,15.0758,15.0833,67300.0
2014-04-10 11:00:00,20.03,20.05,20.01,20.02,70500.0,15.0758,15.0908,15.0607,15.0682,70500.0
2014-04-10 11:05:00,20.02,20.03,20.01,20.03,80000.0,15.0682,15.0758,15.0607,15.0758,80000.0
2014-04-10 11:10:00,20.02,20.04,20.0,20.03,66800.0,15.0682,15.0833,15.0532,15.0758,66800.0
2014-04-10 11:15:00,20.04,20.07,20.03,20.04,244300.0,15.0833,15.1059,15.0758,15.0833,244300.0
2014-04-10 11:20:00,20.04,20.04,20.01,20.01,43400.0,15.0833,15.0833,15.0607,15.0607,43400.0
2014-04-10 11:25:00,20.02,20.03,19.98,19.98,60000.0,15.0682,15.0758,15.0381,15.0381,60000.0
2014-04-10 11:30:00,19.98,20.02,19.98,20.01,30400.0,15.0381,15.0682,15.0381,15.0607,30400.0
2014-04-10 11:35:00,20.0,20.02,20.0,20.01,29500.0,15.0532,15.0682,15.0532,15.0607,29500.0
2014-04-10 11:40:00,20.01,20.03,20.0,20.02,21800.0,15.0607,15.0758,15.0532,15.0682,21800.0
2014-04-10 11:45:00,20.02,20.03,20.0,20.02,97200.0,15.0682,15.0758,15.0532,15.0682,97200.0
2014-04-10 11:50:00,20.02,20.03,20.01,20.01,36600.0,15.0682,15.0758,15.0607,15.0607,36600.0
2014-04-10 11:55:00,20.01,20.02,19.99,20.0,56400.0,15.0607,15.0682,15.0457,15.0532,56400.0
2014-04-10 12:00:00,19.99,20.01,19.96,19.98,114100.0,15.0457,15.0607,15.0231,15.0381,114100.0
2014-04-10 12:05:00,19.97,19.97,19.94,19.94,74100.0,15.0306,15.0306,15.008,15.008,74100.0
2014-04-10 12:10:00,19.94,19.95,19.92,19.95,57000.0,15.008,15.0156,14.993,15.0156,57000.0
2014-04-10 12:15:00,19.95,19.96,19.94,19.95,73900.0,15.0156,15.0231,15.008,15.0156,73900.0
2014-04-10 12:20:00,19.95,19.98,19.94,19.96,86900.0,15.0156,15.0381,15.008,15.0231,86900.0
2014-04-10 12:25:00,19.96,19.99,19.96,19.98,123600.0,15.0231,15.0457,15.0231,15.0381,123600.0
2014-04-10 12:30:00,19.99,20.01,19.98,19.98,124500.0,15.0457,15.0607,15.0381,15.0381,124500.0
2014-04-10 12:35:00,19.98,19.98,19.95,19.96,96700.0,15.0381,15.0381,15.0156,15.0231,96700.0
2014-04-10 12:40:00,19.96,19.99,19.96,19.97,126500.0,15.0231,15.0457,15.0231,15.0306,126500.0
2014-04-10 12:45:00,19.97,19.98,19.94,19.96,105000.0,15.0306,15.0381,15.008,15.0231,105000.0
2014-04-10 12:50:00,19.95,19.96,19.94,19.96,48200.0,15.0156,15.0231,15.008,15.0231,48200.0
2014-04-10 12:55:00,19.95,19.96,19.92,19.93,116600.0,15.0156,15.0231,14.993,15.0005,116600.0
2014-04-10 13:00:00,19.93,19.93,19.9,19.92,137500.0,15.0005,15.0005,14.9779,14.993,137500.0
2014-04-10 13:05:00,19.92,19.94,19.92,19.93,189100.0,14.993,15.008,14.993,15.0005,189100.0
2014-04-10 13:10:00,19.93,19.95,19.93,19.93,50300.0,15.0005,15.0156,15.0005,15.0005,50300.0
2014-04-10 13:15:00,19.92,19.93,19.89,19.89,103500.0,14.993,15.0005,14.9704,14.9704,103500.0
2014-04-10 13:20:00,19.89,19.9,19.86,19.86,158400.0,14.9704,14.9779,14.9478,14.9478,158400.0
2014-04-10 13:25:00,19.86,19.88,19.84,19.88,71300.0,14.9478,14.9629,14.9328,14.9629,71300.0
2014-04-10 13:30:00,19.88,19.89,19.86,19.87,162400.0,14.9629,14.9704,14.9478,14.9553,162400.0
2014-04-10 13:35:00,19.87,19.89,19.86,19.88,236300.0,14.9553,14.9704,14.9478,14.9629,236300.0
2014-04-10 13:40:00,19.88,19.89,19.86,19.89,75800.0,14.9629,14.9704,14.9478,14.9704,75800.0
2014-04-10 13:45:00,19.89,19.91,19.87,19.91,115600.0,14.9704,14.9854,14.9553,14.9854,115600.0
2014-04-10 13:50:00,19.91,19.92,19.89,19.92,49500.0,14.9854,14.993,14.9704,14.993,49500.0
2014-04-10 13:55:00,19.92,19.95,19.92,19.94,63300.0,14.993,15.0156,14.993,15.008,63300.0
2014-04-10 14:00:00,19.94,19.94,19.92,19.93,52700.0,15.008,15.008,14.993,15.0005,52700.0
2014-04-10 14:05:00,19.93,19.95,19.93,19.94,84500.0,15.0005,15.0156,15.0005,15.008,84500.0
2014-04-10 14:10:00,19.94,19.96,19.93,19.94,60800.0,15.008,15.0231,15.0005,15.008,60800.0
2014-04-10 14:15:00,19.93,19.95,19.93,19.94,39300.0,15.0005,15.0156,15.0005,15.008,39300.0
2014-04-10 14:20:00,19.94,19.95,19.93,19.94,51300.0,15.008,15.0156,15.0005,15.008,51300.0
2014-04-10 14:25:00,19.93,19.94,19.91,19.92,58000.0,15.0005,15.008,14.9854,14.993,58000.0
2014-04-10 14:30:00,19.92,19.92,19.89,19.9,43700.0,14.993,14.993,14.9704,14.9779,43700.0
2014-04-10 14:35:00,19.89,19.89,19.86,19.89,114400.0,14.9704,14.9704,14.9478,14.9704,114400.0
2014-04-10 14:40:00,19.88,19.89,19.87,19.88,28700.0,14.9629,14.9704,14.9553,14.9629,28700.0
2014-04-10 14:45:00,19.87,19.89,19.84,19.84,65800.0,14.9553,14.9704,14.9328,14.9328,65800.0
2014-04-10 14:50:00,19.84,19.87,19.83,19.85,90100.0,14.9328,14.9553,14.9252,14.9403,90100.0
2014-04-10 14:55:00,19.85,19.86,19.83,19.85,203500.0,14.9403,14.9478,14.9252,14.9403,203500.0
2014-04-10 15:00:00,19.85,19.85,19.81,19.82,194500.0,14.9403,14.9403,14.9102,14.9177,194500.0
2014-04-10 15:05:00,19.81,19.83,19.8,19.8,317000.0,14.9102,14.9252,14.9027,14.9027,317000.0
2014-04-10 15:10:00,19.8,19.82,19.79,19.82,128700.0,14.9027,14.9177,14.8951,14.9177,128700.0
2014-04-10 15:15:00,19.81,19.85,19.81,19.85,128700.0,14.9102,14.9403,14.9102,14.9403,128700.0
2014-04-10 15:20:00,19.85,19.85,19.8,19.82,127500.0,14.9403,14.9403,14.9027,14.9177,127500.0
2014-04-10 15:25:00,19.82,19.83,19.81,19.82,83100.0,14.9177,14.9252,14.9102,14.9177,83100.0
2014-04-10 15:30:00,19.81,19.84,19.8,19.82,185700.0,14.9102,14.9328,14.9027,14.9177,185700.0
2014-04-10 15:35:00,19.82,19.84,19.82,19.84,89200.0,14.9177,14.9328,14.9177,14.9328,89200.0
2014-04-10 15:40:00,19.84,19.85,19.82,19.83,152100.0,14.9328,14.9403,14.9177,14.9252,152100.0
2014-04-10 15:45:00,19.84,19.86,19.83,19.86,133200.0,14.9328,14.9478,14.9252,14.9478,133200.0
2014-04-10 15:50:00,19.85,19.86,19.81,19.82,401700.0,14.9403,14.9478,14.9102,14.9177,401700.0
2014-04-10 15:55:00,19.82,19.84,19.81,19.81,366900.0,14.9177,14.9328,14.9102,14.9102,366900.0
2014-04-11 09:30:00,19.82,19.84,19.74,19.84,433800.0,14.9177,14.9328,14.8575,14.9328,433800.0
2014-04-11 09:35:00,19.84,19.86,19.81,19.85,269500.0,14.9328,14.9478,14.9102,14.9403,269500.0
2014-04-11 09:40:00,19.86,19.91,19.84,19.89,124100.0,14.9478,14.9854,14.9328,14.9704,124100.0
2014-04-11 09:45:00,19.9,19.91,19.87,19.9,164500.0,14.9779,14.9854,14.9553,14.9779,164500.0
2014-04-11 09:50:00,19.91,19.96,19.9,19.94,78200.0,14.9854,15.0231,14.9779,15.008,78200.0
2014-04-11 09:55:00,19.94,19.95,19.88,19.9,95000.0,15.008,15.0156,14.9629,14.9779,95000.0
2014-04-11 10:00:00,19.9,19.92,19.86,19.87,300000.0,14.9779,14.993,14.9478,14.9553,300000.0
2014-04-11 10:05:00,19.87,19.88,19.85,19.86,159400.0,14.9553,14.9629,14.9403,14.9478,159400.0
2014-04-11 10:10:00,19.87,19.89,19.85,19.87,101600.0,14.9553,14.9704,14.9403,14.9553,101600.0
2014-04-11 10:15:00,19.87,19.88,19.83,19.85,166100.0,14.9553,14.9629,14.9252,14.9403,166100.0
2014-04-11 10:20:00,19.85,19.86,19.82,19.84,237800.0,14.9403,14.9478,14.9177,14.9328,237800.0
2014-04-11 10:25:00,19.85,19.86,19.83,19.86,134500.0,14.9403,14.9478,14.9252,14.9478,134500.0
2014-04-11 10:30:00,19.86,19.87,19.83,19.85,193300.0,14.9478,14.9553,14.9252,14.9403,193300.0
2014-04-11 10:35:00,19.85,19.89,19.85,19.86,233000.0,14.9403,14.9704,14.9403,14.9478,233000.0
2014-04-11 10:40:00,19.85,19.89,19.84,19.86,72600.0,14.9403,14.9704,14.9328,14.9478,72600.0
2014-04-11 10:45:00,19.85,19.86,19.83,19.86,117600.0,14.9403,14.9478,14.9252,14.9478,117600.0
2014-04-11 10:50:00,19.85,19.9,19.84,19.89,86100.0,14.9403,14.9779,14.9328,14.9704,86100.0
2014-04-11 10:55:00,19.89,19.9,19.88,19.88,99000.0,14.9704,14.9779,14.9629,14.9629,99000.0
2014-04-11 11:00:00,19.88,19.89,19.85,19.86,73600.0,14.9629,14.9704,14.9403,14.9478,73600.0
2014-04-11 11:05:00,19.86,19.87,19.85,19.87,105200.0,14.9478,14.9553,14.9403,14.9553,105200.0
2014-04-11 11:10:00,19.86,19.89,19.86,19.88,24000.0,14.9478,14.9704,14.9478,14.9629,24000.0
2014-04-11 11:15:00,19.89,19.93,19.89,19.93,85800.0,14.9704,15.0005,14.9704,15.0005,85800.0
2014-04-11 11:20:00,19.93,19.93,19.89,19.9,84100.0,15.0005,15.0005,14.9704,14.9779,84100.0
2014-04-11 11:25:00,19.89,19.9,19.88,19.89,53800.0,14.9704,14.9779,14.9629,14.9704,53800.0
2014-04-11 11:30:00,19.89,19.9,19.88,19.89,32600.0,14.9704,14.9779,14.9629,14.9704,32600.0
2014-04-11 11:35:00,19.89,19.91,19.87,19.89,90800.0,14.9704,14.9854,14.9553,14.9704,90800.0
2014-04-11 11:40:00,19.89,19.89,19.86,19.88,42000.0,14.9704,14.9704,14.9478,14.9629,42000.0
2014-04-11 11:45:00,19.87,19.88,19.86,19.86,25700.0,14.9553,14.9629,14.9478,14.9478,25700.0
2014-04-11 11:50:00,19.87,19.88,19.86,19.88,48700.0,14.9553,14.9629,14.9478,14.9629,48700.0
2014-04-11 11:55:00,19.86,19.87,19.85,19.87,43600.0,14.9478,14.9553,14.9403,14.9553,43600.0
2014-04-11 12:00:00,19.87,19.89,19.87,19.88,71600.0,14.9553,14.9704,14.9553,14.9629,71600.0
2014-04-11 12:05:00,19.88,19.89,19.87,19.87,42500.0,14.9629,14.9704,14.9553,14.9553,42500.0
2014-04-11 12:10:00,19.87,19.89,19.86,19.86,25100.0,14.9553,14.9704,14.9478,14.9478,25100.0
2014-04-11 12:15:00,19.86,19.88,19.85,19.88,27200.0,14.9478,14.9629,14.9403,14.9629,27200.0
2014-04-11 12:20:00,19.88,19.89,19.87,19.87,31200.0,14.9629,14.9704,14.9553,14.9553,31200.0
2014-04-11 12:25:00,19.86,19.88,19.86,19.86,36300.0,14.9478,14.9629,14.9478,14.9478,36300.0
2014-04-11 12:30:00,19.86,19.88,19.86,19.87,19900.0,14.9478,14.9629,14.9478,14.9553,19900.0
2014-04-11 12:35:00,19.87,19.88,19.86,19.88,21200.0,14.9553,14.9629,14.9478,14.9629,21200.0
2014-04-11 12:40:00,19.87,19.88,19.86,19.87,25100.0,14.9553,14.9629,14.9478,14.9553,25100.0
2014-04-11 12:45:00,19.87,19.88,19.86,19.88,17100.0,14.9553,14.9629,14.9478,14.9629,17100.0
2014-04-11 12:50:00,19.86,19.87,19.83,19.83,98000.0,14.9478,14.9553,14.9252,14.9252,98000.0
2014-04-11 12:55:00,19.84,19.86,19.83,19.86,24400.0,14.9328,14.9478,14.9252,14.9478,24400.0
2014-04-11 13:00:00,19.86,19.87,19.85,19.86,64300.0,14.9478,14.9553,14.9403,14.9478,64300.0
2014-04-11 13:05:00,19.86,19.86,19.82,19.82,15100.0,14.9478,14.9478,14.9177,14.9177,15100.0
2014-04-11 13:10:00,19.82,19.85,19.82,19.83,27700.0,14.9177,14.9403,14.9177,14.9252,27700.0
2014-04-11 13:15:00,19.82,19.83,19.81,19.82,36200.0,14.9177,14.9252,14.9102,14.9177,36200.0
2014-04-11 13:20:00,19.82,19.83,19.82,19.83,26400.0,14.9177,14.9252,14.9177,14.9252,26400.0
2014-04-11 13:25:00,19.82,19.83,19.81,19.82,76700.0,14.9177,14.9252,14.9102,14.9177,76700.0
2014-04-11 13:30:00,19.82,19.84,19.81,19.84,43500.0,14.9177,14.9328,14.9102,14.9328,43500.0
2014-04-11 13:35:00,19.84,19.84,19.82,19.84,29500.0,14.9328,14.9328,14.9177,14.9328,29500.0
2014-04-11 13:40:00,19.84,19.88,19.83,19.88,74900.0,14.9328,14.9629,14.9252,14.9629,74900.0
2014-04-11 13:45:00,19.88,19.89,19.87,19.89,20400.0,14.9629,14.9704,14.9553,14.9704,20400.0
2014-04-11 13:50:00,19.89,19.89,19.87,19.88,26200.0,14.9704,14.9704,14.9553,14.9629,26200.0
2014-04-11 13:55:00,19.88,19.88,19.85,19.86,48100.0,14.9629,14.9629,14.9403,14.9478,48100.0
2014-04-11 14:00:00,19.86,19.88,19.85,19.87,106600.0,14.9478,14.9629,14.9403,14.9553,106600.0
2014-04-11 14:05:00,19.87,19.88,19.87,19.87,35100.0,14.9553,14.9629,14.9553,14.9553,35100.0
2014-04-11 14:10:00,19.86,19.87,19.86,19.86,114500.0,14.9478,14.9553,14.9478,14.9478,114500.0
2014-04-11 14:15:00,19.87,19.87,19.85,19.86,42400.0,14.9553,14.9553,14.9403,14.9478,42400.0
2014-04-11 14:20:00,19.86,19.86,19.83,19.84,63900.0,14.9478,14.9478,14.9252,14.9328,63900.0
2014-04-11 14:25:00,19.84,19.86,19.82,19.83,120200.0,14.9328,14.9478,14.9177,14.9252,120200.0
2014-04-11 14:30:00,19.84,19.84,19.82,19.83,21900.0,14.9328,14.9328,14.9177,14.9252,21900.0
2014-04-11 14:35:00,19.82,19.83,19.82,19.82,26700.0,14.9177,14.9252,14.9177,14.9177,26700.0
2014-04-11 14:40:00,19.82,19.82,19.8,19.8,116200.0,14.9177,14.9177,14.9027,14.9027,116200.0
2014-04-11 14:45:00,19.8,19.83,19.8,19.81,262100.0,14.9027,14.9252,14.9027,14.9102,262100.0
2014-04-11 14:50:00,19.82,19.83,19.82,19.83,22900.0,14.9177,14.9252,14.9177,14.9252,22900.0
2014-04-11 14:55:00,19.83,19.85,19.82,19.85,55900.0,14.9252,14.9403,14.9177,14.9403,55900.0
2014-04-11 15:00:00,19.85,19.86,19.84,19.86,124100.0,14.9403,14.9478,14.9328,14.9478,124100.0
2014-04-11 15:05:00,19.86,19.89,19.85,19.89,103100.0,14.9478,14.9704,14.9403,14.9704,103100.0
2014-04-11 15:10:00,19.89,19.9,19.88,19.9,100000.0,14.9704,14.9779,14.9629,14.9779,100000.0
2014-04-11 15:15:00,19.9,19.91,19.89,19.9,138100.0,14.9779,14.9854,14.9704,14.9779,138100.0
2014-04-11 15:20:00,19.9,19.93,19.89,19.93,121100.0,14.9779,15.0005,14.9704,15.0005,121100.0
2014-04-11 15:25:00,19.93,19.93,19.9,19.91,58700.0,15.0005,15.0005,14.9779,14.9854,58700.0
2014-04-11 15:30:00,19.91,19.91,19.88,19.9,206500.0,14.9854,14.9854,14.9629,14.9779,206500.0
2014-04-11 15:35:00,19.9,19.9,19.89,19.89,52500.0,14.9779,14.9779,14.9704,14.9704,52500.0
2014-04-11 15:40:00,19.9,19.91,19.89,19.89,299300.0,14.9779,14.9854,14.9704,14.9704,299300.0
2014-04-11 15:45:00,19.89,19.89,19.88,19.88,212000.0,14.9704,14.9704,14.9629,14.9629,212000.0
2014-04-11 15:50:00,19.89,19.89,19.86,19.87,227300.0,14.9704,14.9704,14.9478,14.9553,227300.0
2014-04-11 15:55:00,19.87,19.89,19.86,19.89,487400.0,14.9553,14.9704,14.9478,14.9704,487400.0
2014-04-14 09:30:00,20.06,20.06,19.98,20.03,304200.0,15.0983,15.0983,15.0381,15.0758,304200.0
2014-04-14 09:35:00,20.03,20.13,20.01,20.03,292000.0,15.0758,15.151,15.0607,15.0758,292000.0
2014-04-14 09:40:00,20.03,20.07,19.99,20.03,250200.0,15.0758,15.1059,15.0457,15.0758,250200.0
2014-04-14 09:45:00,20.03,20.03,20.0,20.02,158400.0,15.0758,15.0758,15.0532,15.0682,158400.0
2014-04-14 09:50:00,20.03,20.05,20.0,20.03,188400.0,15.0758,15.0908,15.0532,15.0758,188400.0
2014-04-14 09:55:00,20.03,20.04,19.99,20.0,111100.0,15.0758,15.0833,15.0457,15.0532,111100.0
2014-04-14 10:00:00,20.0,20.05,20.0,20.03,151700.0,15.0532,15.0908,15.0532,15.0758,151700.0
2014-04-14 10:05:00,20.03,20.11,20.03,20.11,196800.0,15.0758,15.136,15.0758,15.136,196800.0
2014-04-14 10:10:00,20.11,20.11,20.07,20.11,146600.0,15.136,15.136,15.1059,15.136,146600.0
2014-04-14 10:15:00,20.11,20.11,20.07,20.11,130800.0,15.136,15.136,15.1059,15.136,130800.0
2014-04-14 10:20:00,20.11,20.11,20.06,20.07,359800.0,15.136,15.136,15.0983,15.1059,359800.0
2014-04-14 10:25:00,20.07,20.08,20.05,20.08,153800.0,15.1059,15.1134,15.0908,15.1134,153800.0
2014-04-14 10:30:00,20.07,20.08,20.05,20.05,74400.0,15.1059,15.1134,15.0908,15.0908,74400.0
2014-04-14 10:35:00,20.06,20.08,20.05,20.07,59600.0,15.0983,15.1134,15.0908,15.1059,59600.0
2014-04-14 10:40:00,20.07,20.08,20.05,20.07,102300.0,15.1059,15.1134,15.0908,15.1059,102300.0
2014-04-14 10:45:00,20.07,20.07,20.05,20.06,49800.0,15.1059,15.1059,15.0908,15.0983,49800.0
2014-04-14 10:50:00,20.06,20.08,20.05,20.08,36600.0,15.0983,15.1134,15.0908,15.1134,36600.0
2014-04-14 10:55:00,20.08,20.11,20.08,20.1,32900.0,15.1134,15.136,15.1134,15.1284,32900.0
2014-04-14 11:00:00,20.09,20.13,20.09,20.11,118900.0,15.1209,15.151,15.1209,15.136,118900.0
2014-04-14 11:05:00,20.11,20.12,20.09,20.11,99400.0,15.136,15.1435,15.1209,15.136,99400.0
2014-04-14 11:10:00,20.1,20.12,20.08,20.12,91600.0,15.1284,15.1435,15.1134,15.1435,91600.0
2014-04-14 11:15:00,20.12,20.13,20.11,20.12,52500.0,15.1435,15.151,15.136,15.1435,52500.0
2014-04-14 11:20:00,20.12,20.13,20.09,20.11,189200.0,15.1435,15.151,15.1209,15.136,189200.0
2014-04-14 11:25:00,20.12,20.13,20.12,20.13,34300.0,15.1435,15.151,15.1435,15.151,34300.0
2014-04-14 11:30:00,20.13,20.2,20.13,20.19,175900.0,15.151,15.2037,15.151,15.1962,175900.0
2014-04-14 11:35:00,20.19,20.2,20.17,20.2,36100.0,15.1962,15.2037,15.1811,15.2037,36100.0
2014-04-14 11:40:00,20.2,20.21,20.19,20.2,111300.0,15.2037,15.2112,15.1962,15.2037,111300.0
2014-04-14 11:45:00,20.21,20.23,20.2,20.23,103100.0,15.2112,15.2263,15.2037,15.2263,103100.0
2014-04-14 11:50:00,20.22,20.24,20.22,20.24,37400.0,15.2188,15.2338,15.2188,15.2338,37400.0
2014-04-14 11:55:00,20.24,20.25,20.23,20.24,138000.0,15.2338,15.2413,15.2263,15.2338,138000.0
2014-04-14 12:00:00,20.25,20.27,20.24,20.27,92400.0,15.2413,15.2564,15.2338,15.2564,92400.0
2014-04-14 12:05:00,20.27,20.28,20.26,20.27,157700.0,15.2564,15.2639,15.2489,15.2564,157700.0
2014-04-14 12:10:00,20.27,20.29,20.26,20.27,107700.0,15.2564,15.2715,15.2489,15.2564,107700.0
2014-04-14 12:15:00,20.27,20.27,20.25,20.26,136600.0,15.2564,15.2564,15.2413,15.2489,136600.0
2014-04-14 12:20:00,20.26,20.28,20.25,20.26,143500.0,15.2489,15.2639,15.2413,15.2489,143500.0
2014-04-14 12:25:00,20.26,20.26,20.24,20.25,87800.0,15.2489,15.2489,15.2338,15.2413,87800.0
2014-04-14 12:30:00,20.25,20.28,20.25,20.28,79600.0,15.2413,15.2639,15.2413,15.2639,79600.0
2014-04-14 12:35:00,20.28,20.28,20.26,20.27,74200.0,15.2639,15.2639,15.2489,15.2564,74200.0
2014-04-14 12:40:00,20.27,20.28,20.27,20.28,10600.0,15.2564,15.2639,15.2564,15.2639,10600.0
2014-04-14 12:45:00,20.28,20.29,20.27,20.29,67100.0,15.2639,15.2715,15.2564,15.2715,67100.0
2014-04-14 12:50:00,20.29,20.3,20.28,20.3,126600.0,15.2715,15.279,15.2639,15.279,126600.0
2014-04-14 12:55:00,20.3,20.33,20.3,20.31,147900.0,15.279,15.3016,15.279,15.2865,147900.0
2014-04-14 13:00:00,20.32,20.32,20.29,20.31,118100.0,15.294,15.294,15.2715,15.2865,118100.0
2014-04-14 13:05:00,20.3,20.31,20.3,20.31,33800.0,15.279,15.2865,15.279,15.2865,33800.0
2014-04-14 13:10:00,20.3,20.3,20.25,20.27,227000.0,15.279,15.279,15.2413,15.2564,227000.0
2014-04-14 13:15:00,20.27,20.28,20.25,20.28,71000.0,15.2564,15.2639,15.2413,15.2639,71000.0
2014-04-14 13:20:00,20.28,20.28,20.24,20.25,83700.0,15.2639,15.2639,15.2338,15.2413,83700.0
2014-04-14 13:25:00,20.25,20.27,20.24,20.26,56900.0,15.2413,15.2564,15.2338,15.2489,56900.0
2014-04-14 13:30:00,20.26,20.28,20.23,20.25,106400.0,15.2489,15.2639,15.2263,15.2413,106400.0
2014-04-14 13:35:00,20.25,20.28,20.25,20.28,57100.0,15.2413,15.2639,15.2413,15.2639,57100.0
2014-04-14 13:40:00,20.27,20.28,20.25,20.25,70900.0,15.2564,15.2639,15.2413,15.2413,70900.0
2014-04-14 13:45:00,20.25,20.27,20.23,20.23,168800.0,15.2413,15.2564,15.2263,15.2263,168800.0
2014-04-14 13:50:00,20.23,20.25,20.22,20.24,48600.0,15.2263,15.2413,15.2188,15.2338,48600.0
2014-04-14 13:55:00,20.23,20.24,20.21,20.22,81200.0,15.2263,15.2338,15.2112,15.2188,81200.0
2014-04-14 14:00:00,20.23,20.23,20.19,20.2,156200.0,15.2263,15.2263,15.1962,15.2037,156200.0
2014-04-14 14:05:00,20.21,20.24,20.2,20.24,241900.0,15.2112,15.2338,15.2037,15.2338,241900.0
2014-04-14 14:10:00,20.23,20.24,20.22,20.23,48100.0,15.2263,15.2338,15.2188,15.2263,48100.0
2014-04-14 14:15:00,20.23,20.24,20.21,20.22,159600.0,15.2263,15.2338,15.2112,15.2188,159600.0
2014-04-14 14:20:00,20.23,20.23,20.18,20.19,152100.0,15.2263,15.2263,15.1887,15.1962,152100.0
2014-04-14 14:25:00,20.19,20.2,20.15,20.16,80300.0,15.1962,15.2037,15.1661,15.1736,80300.0
2014-04-14 14:30:00,20.16,20.2,20.14,20.19,100700.0,15.1736,15.2037,15.1586,15.1962,100700.0
2014-04-14 14:35:00,20.19,20.2,20.18,20.2,22200.0,15.1962,15.2037,15.1887,15.2037,22200.0
2014-04-14 14:40:00,20.2,20.21,20.18,20.2,54100.0,15.2037,15.2112,15.1887,15.2037,54100.0
2014-04-14 14:45:00,20.2,20.21,20.18,20.2,111700.0,15.2037,15.2112,15.1887,15.2037,111700.0
2014-04-14 14:50:00,20.2,20.21,20.19,20.21,74800.0,15.2037,15.2112,15.1962,15.2112,74800.0
2014-04-14 14:55:00,20.21,20.21,20.18,20.18,48900.0,15.2112,15.2112,15.1887,15.1887,48900.0
2014-04-14 15:00:00,20.18,20.19,20.12,20.12,98600.0,15.1887,15.1962,15.1435,15.1435,98600.0
2014-04-14 15:05:00,20.12,20.15,20.11,20.13,116800.0,15.1435,15.1661,15.136,15.151,116800.0
2014-04-14 15:10:00,20.13,20.14,20.1,20.11,151200.0,15.151,15.1586,15.1284,15.136,151200.0
2014-04-14 15:15:00,20.1,20.14,20.1,20.14,67300.0,15.1284,15.1586,15.1284,15.1586,67300.0
2014-04-14 15:20:00,20.14,20.17,20.13,20.16,83700.0,15.1586,15.1811,15.151,15.1736,83700.0
2014-04-14 15:25:00,20.15,20.17,20.13,20.17,101500.0,15.1661,15.1811,15.151,15.1811,101500.0
2014-04-14 15:30:00,20.17,20.22,20.17,20.19,182100.0,15.1811,15.2188,15.1811,15.1962,182100.0
2014-04-14 15:35:00,20.19,20.22,20.18,20.21,118400.0,15.1962,15.2188,15.1887,15.2112,118400.0
2014-04-14 15:40:00,20.21,20.21,20.19,20.21,118500.0,15.2112,15.2112,15.1962,15.2112,118500.0
2014-04-14 15:45:00,20.21,20.25,20.19,20.24,258300.0,15.2112,15.2413,15.1962,15.2338,258300.0
2014-04-14 15:50:00,20.23,20.26,20.23,20.23,204700.0,15.2263,15.2489,15.2263,15.2263,204700.0
2014-04-14 15:55:00,20.23,20.26,20.23,20.26,276700.0,15.2263,15.2489,15.2263,15.2489,276700.0
2014-04-15 09:30:00,20.33,20.37,20.3,20.31,241100.0,15.3016,15.3317,15.279,15.2865,241100.0
2014-04-15 09:35:00,20.32,20.37,20.31,20.36,182700.0,15.294,15.3317,15.2865,15.3241,182700.0
2014-04-15 09:40:00,20.36,20.42,20.36,20.37,341300.0,15.3241,15.3693,15.3241,15.3317,341300.0
2014-04-15 09:45:00,20.37,20.41,20.37,20.4,427200.0,15.3317,15.3618,15.3317,15.3542,427200.0
2014-04-15 09:50:00,20.4,20.49,20.39,20.48,297600.0,15.3542,15.422,15.3467,15.4145,297600.0
2014-04-15 09:55:00,20.49,20.49,20.35,20.35,540700.0,15.422,15.422,15.3166,15.3166,540700.0
2014-04-15 10:00:00,20.35,20.39,20.35,20.39,302700.0,15.3166,15.3467,15.3166,15.3467,302700.0
2014-04-15 10:05:00,20.39,20.41,20.38,20.39,451900.0,15.3467,15.3618,15.3392,15.3467,451900.0
2014-04-15 10:10:00,20.4,20.41,20.38,20.39,340700.0,15.3542,15.3618,15.3392,15.3467,340700.0
2014-04-15 10:15:00,20.4,20.41,20.37,20.4,621200.0,15.3542,15.3618,15.3317,15.3542,621200.0
2014-04-15 10:20:00,20.4,20.42,20.37,20.38,265700.0,15.3542,15.3693,15.3317,15.3392,265700.0
2014-04-15 10:25:00,20.39,20.4,20.37,20.4,219000.0,15.3467,15.3542,15.3317,15.3542,219000.0
2014-04-15 10:30:00,20.39,20.4,20.29,20.33,1137700.0,15.3467,15.3542,15.2715,15.3016,1137700.0
2014-04-15 10:35:00,20.33,20.36,20.31,20.33,697700.0,15.3016,15.3241,15.2865,15.3016,697700.0
2014-04-15 10:40:00,20.32,20.34,20.29,20.29,231100.0,15.294,15.3091,15.2715,15.2715,231100.0
2014-04-15 10:45:00,20.28,20.31,20.26,20.29,357100.0,15.2639,15.2865,15.2489,15.2715,357100.0
2014-04-15 10:50:00,20.29,20.31,20.19,20.23,355500.0,15.2715,15.2865,15.1962,15.2263,355500.0
2014-04-15 10:55:00,20.23,20.23,20.18,20.18,446300.0,15.2263,15.2263,15.1887,15.1887,446300.0
2014-04-15 11:00:00,20.18,20.19,20.11,20.14,302100.0,15.1887,15.1962,15.136,15.1586,302100.0
2014-04-15 11:05:00,20.14,20.18,20.13,20.15,365000.0,15.1586,15.1887,15.151,15.1661,365000.0
2014-04-15 11:10:00,20.15,20.17,20.14,20.14,78500.0,15.1661,15.1811,15.1586,15.1586,78500.0
2014-04-15 11:15:00,20.14,20.19,20.13,20.19,111300.0,15.1586,15.1962,15.151,15.1962,111300.0
2014-04-15 11:20:00,20.19,20.25,20.17,20.21,254600.0,15.1962,15.2413,15.1811,15.2112,254600.0
2014-04-15 11:25:00,20.22,20.23,20.17,20.2,149400.0,15.2188,15.2263,15.1811,15.2037,149400.0
2014-04-15 11:30:00,20.2,20.27,20.19,20.26,134800.0,15.2037,15.2564,15.1962,15.2489,134800.0
2014-04-15 11:35:00,20.25,20.27,20.23,20.23,83300.0,15.2413,15.2564,15.2263,15.2263,83300.0
2014-04-15 11:40:00,20.23,20.23,20.19,20.2,164400.0,15.2263,15.2263,15.1962,15.2037,164400.0
2014-04-15 11:45:00,20.19,20.21,20.17,20.19,274400.0,15.1962,15.2112,15.1811,15.1962,274400.0
2014-04-15 11:50:00,20.19,20.19,20.18,20.19,39700.0,15.1962,15.1962,15.1887,15.1962,39700.0
2014-04-15 11:55:00,20.19,20.2,20.18,20.19,77500.0,15.1962,15.2037,15.1887,15.1962,77500.0
2014-04-15 12:00:00,20.19,20.19,20.15,20.17,72400.0,15.1962,15.1962,15.1661,15.1811,72400.0
2014-04-15 12:05:00,20.17,20.18,20.16,20.18,46200.0,15.1811,15.1887,15.1736,15.1887,46200.0
2014-04-15 12:10:00,20.17,20.19,20.15,20.16,438100.0,15.1811,15.1962,15.1661,15.1736,438100.0
2014-04-15 12:15:00,20.16,20.16,20.13,20.13,60800.0,15.1736,15.1736,15.151,15.151,60800.0
2014-04-15 12:20:00,20.13,20.14,20.13,20.13,160200.0,15.151,15.1586,15.151,15.151,160200.0
2014-04-15 12:25:00,20.14,20.17,20.13,20.17,64200.0,15.1586,15.1811,15.151,15.1811,64200.0
2014-04-15 12:30:00,20.17,20.18,20.15,20.15,64600.0,15.1811,15.1887,15.1661,15.1661,64600.0
2014-04-15 12:35:00,20.14,20.15,20.14,20.14,46000.0,15.1586,15.1661,15.1586,15.1586,46000.0
2014-04-15 12:40:00,20.14,20.15,20.13,20.14,159400.0,15.1586,15.1661,15.151,15.1586,159400.0
2014-04-15 12:45:00,20.14,20.14,20.06,20.06,319500.0,15.1586,15.1586,15.0983,15.0983,319500.0
2014-04-15 12:50:00,20.06,20.08,20.06,20.06,86600.0,15.0983,15.1134,15.0983,15.0983,86600.0
2014-04-15 12:55:00,20.07,20.08,20.06,20.06,52100.0,15.1059,15.1134,15.0983,15.0983,52100.0
2014-04-15 13:00:00,20.06,20.08,20.06,20.08,26400.0,15.0983,15.1134,15.0983,15.1134,26400.0
2014-04-15 13:05:00,20.09,20.14,20.09,20.14,51100.0,15.1209,15.1586,15.1209,15.1586,51100.0
2014-04-15 13:10:00,20.14,20.14,20.11,20.13,72600.0,15.1586,15.1586,15.136,15.151,72600.0
2014-04-15 13:15:00,20.13,20.17,20.13,20.15,58900.0,15.151,15.1811,15.151,15.1661,58900.0
2014-04-15 13:20:00,20.16,20.16,20.11,20.12,33200.0,15.1736,15.1736,15.136,15.1435,33200.0
2014-04-15 13:25:00,20.13,20.14,20.12,20.14,35400.0,15.151,15.1586,15.1435,15.1586,35400.0
2014-04-15 13:30:00,20.14,20.17,20.13,20.16,66200.0,15.1586,15.1811,15.151,15.1736,66200.0
2014-04-15 13:35:00,20.17,20.18,20.16,20.16,74500.0,15.1811,15.1887,15.1736,15.1736,74500.0
2014-04-15 13:40:00,20.16,20.18,20.15,20.17,37700.0,15.1736,15.1887,15.1661,15.1811,37700.0
2014-04-15 13:45:00,20.17,20.18,20.15,20.17,51200.0,15.1811,15.1887,15.1661,15.1811,51200.0
2014-04-15 13:50:00,20.17,20.18,20.16,20.17,57900.0,15.1811,15.1887,15.1736,15.1811,57900.0
2014-04-15 13:55:00,20.17,20.17,20.16,20.16,20300.0,15.1811,15.1811,15.1736,15.1736,20300.0
2014-04-15 14:00:00,20.17,20.23,20.17,20.23,111400.0,15.1811,15.2263,15.1811,15.2263,111400.0
2014-04-15 14:05:00,20.23,20.25,20.21,20.23,73000.0,15.2263,15.2413,15.2112,15.2263,73000.0
2014-04-15 14:10:00,20.22,20.31,20.21,20.29,406100.0,15.2188,15.2865,15.2112,15.2715,406100.0
2014-04-15 14:15:00,20.29,20.32,20.25,20.28,615300.0,15.2715,15.294,15.2413,15.2639,615300.0
2014-04-15 14:20:00,20.28,20.29,20.21,20.24,216900.0,15.2639,15.2715,15.2112,15.2338,216900.0
2014-04-15 14:25:00,20.23,20.24,20.22,20.23,177800.0,15.2263,15.2338,15.2188,15.2263,177800.0
2014-04-15 14:30:00,20.23,20.3,20.23,20.3,233900.0,15.2263,15.279,15.2263,15.279,233900.0
2014-04-15 14:35:00,20.3,20.31,20.27,20.31,174400.0,15.279,15.2865,15.2564,15.2865,174400.0
2014-04-15 14:40:00,20.31,20.31,20.28,20.3,83400.0,15.2865,15.2865,15.2639,15.279,83400.0
2014-04-15 14:45:00,20.3,20.32,20.29,20.3,261700.0,15.279,15.294,15.2715,15.279,261700.0
2014-04-15 14:50:00,20.3,20.34,20.3,20.32,99100.0,15.279,15.3091,15.279,15.294,99100.0
2014-04-15 14:55:00,20.32,20.33,20.29,20.29,106200.0,15.294,15.3016,15.2715,15.2715,106200.0
2014-04-15 15:00:00,20.29,20.31,20.29,20.31,65400.0,15.2715,15.2865,15.2715,15.2865,65400.0
2014-04-15 15:05:00,20.31,20.32,20.29,20.31,89900.0,15.2865,15.294,15.2715,15.2865,89900.0
2014-04-15 15:10:00,20.31,20.36,20.31,20.34,829400.0,15.2865,15.3241,15.2865,15.3091,829400.0
2014-04-15 15:15:00,20.34,20.42,20.33,20.42,193900.0,15.3091,15.3693,15.3016,15.3693,193900.0
2014-04-15 15:20:00,20.42,20.48,20.4,20.41,471300.0,15.3693,15.4145,15.3542,15.3618,471300.0
2014-04-15 15:25:00,20.41,20.45,20.39,20.44,138700.0,15.3618,15.3919,15.3467,15.3844,138700.0
2014-04-15 15:30:00,20.44,20.46,20.42,20.43,259200.0,15.3844,15.3994,15.3693,15.3768,259200.0
2014-04-15 15:35:00,20.43,20.46,20.41,20.46,358600.0,15.3768,15.3994,15.3618,15.3994,358600.0
2014-04-15 15:40:00,20.45,20.5,20.45,20.48,360800.0,15.3919,15.4295,15.3919,15.4145,360800.0
2014-04-15 15:45:00,20.48,20.53,20.46,20.51,789800.0,15.4145,15.4521,15.3994,15.437,789800.0
2014-04-15 15:50:00,20.51,20.52,20.5,20.52,421600.0,15.437,15.4446,15.4295,15.4446,421600.0
2014-04-15 15:55:00,20.52,20.56,20.48,20.5,1615900.0,15.4446,15.4747,15.4145,15.4295,1615900.0
2014-04-16 09:30:00,20.41,20.41,20.3,20.3,267900.0,15.3618,15.3618,15.279,15.279,267900.0
2014-04-16 09:35:00,20.3,20.36,20.3,20.36,225800.0,15.279,15.3241,15.279,15.3241,225800.0
2014-04-16 09:40:00,20.36,20.4,20.35,20.39,232800.0,15.3241,15.3542,15.3166,15.3467,232800.0
2014-04-16 09:45:00,20.39,20.42,20.36,20.36,736500.0,15.3467,15.3693,15.3241,15.3241,736500.0
2014-04-16 09:50:00,20.36,20.4,20.34,20.39,449600.0,15.3241,15.3542,15.3091,15.3467,449600.0
2014-04-16 09:55:00,20.39,20.4,20.35,20.35,539800.0,15.3467,15.3542,15.3166,15.3166,539800.0
2014-04-16 10:00:00,20.35,20.36,20.3,20.3,180600.0,15.3166,15.3241,15.279,15.279,180600.0
2014-04-16 10:05:00,20.31,20.31,20.28,20.3,257800.0,15.2865,15.2865,15.2639,15.279,257800.0
2014-04-16 10:10:00,20.3,20.32,20.25,20.25,284300.0,15.279,15.294,15.2413,15.2413,284300.0
2014-04-16 10:15:00,20.26,20.27,20.25,20.27,187300.0,15.2489,15.2564,15.2413,15.2564,187300.0
2014-04-16 10:20:00,20.27,20.31,20.27,20.3,145500.0,15.2564,15.2865,15.2564,15.279,145500.0
2014-04-16 10:25:00,20.3,20.31,20.28,20.28,165400.0,15.279,15.2865,15.2639,15.2639,165400.0
2014-04-16 10:30:00,20.29,20.29,20.25,20.26,98200.0,15.2715,15.2715,15.2413,15.2489,98200.0
2014-04-16 10:35:00,20.26,20.27,20.25,20.26,98500.0,15.2489,15.2564,15.2413,15.2489,98500.0
2014-04-16 10:40:00,20.26,20.27,20.23,20.24,316800.0,15.2489,15.2564,15.2263,15.2338,316800.0
2014-04-16 10:45:00,20.24,20.27,20.22,20.26,148600.0,15.2338,15.2564,15.2188,15.2489,148600.0
2014-04-16 10:50:00,20.25,20.27,20.25,20.25,99600.0,15.2413,15.2564,15.2413,15.2413,99600.0
2014-04-16 10:55:00,20.26,20.26,20.25,20.25,25800.0,15.2489,15.2489,15.2413,15.2413,25800.0
2014-04-16 11:00:00,20.25,20.25,20.22,20.23,65700.0,15.2413,15.2413,15.2188,15.2263,65700.0
2014-04-16 11:05:00,20.23,20.25,20.22,20.25,68200.0,15.2263,15.2413,15.2188,15.2413,68200.0
2014-04-16 11:10:00,20.25,20.25,20.23,20.25,53600.0,15.2413,15.2413,15.2263,15.2413,53600.0
2014-04-16 11:15:00,20.25,20.29,20.24,20.27,92700.0,15.2413,15.2715,15.2338,15.2564,92700.0
2014-04-16 11:20:00,20.27,20.3,20.27,20.28,154900.0,15.2564,15.279,15.2564,15.2639,154900.0
2014-04-16 11:25:00,20.28,20.29,20.27,20.28,90600.0,15.2639,15.2715,15.2564,15.2639,90600.0
2014-04-16 11:30:00,20.28,20.29,20.27,20.28,40000.0,15.2639,15.2715,15.2564,15.2639,40000.0
2014-04-16 11:35:00,20.28,20.28,20.26,20.27,51600.0,15.2639,15.2639,15.2489,15.2564,51600.0
2014-04-16 11:40:00,20.26,20.26,20.25,20.25,34300.0,15.2489,15.2489,15.2413,15.2413,34300.0
2014-04-16 11:45:00,20.25,20.26,20.24,20.25,92600.0,15.2413,15.2489,15.2338,15.2413,92600.0
2014-04-16 11:50:00,20.25,20.3,20.24,20.3,181800.0,15.2413,15.279,15.2338,15.279,181800.0
2014-04-16 11:55:00,20.3,20.31,20.29,20.29,63300.0,15.279,15.2865,15.2715,15.2715,63300.0
2014-04-16 12:00:00,20.29,20.3,20.29,20.3,30000.0,15.2715,15.279,15.2715,15.279,30000.0
2014-04-16 12:05:00,20.3,20.3,20.27,20.27,79100.0,15.279,15.279,15.2564,15.2564,79100.0
2014-04-16 12:10:00,20.28,20.29,20.27,20.28,124700.0,15.2639,15.2715,15.2564,15.2639,124700.0
2014-04-16 12:15:00,20.28,20.29,20.28,20.29,17900.0,15.2639,15.2715,15.2639,15.2715,17900.0
2014-04-16 12:20:00,20.29,20.29,20.27,20.27,46000.0,15.2715,15.2715,15.2564,15.2564,46000.0
2014-04-16 12:25:00,20.27,20.29,20.27,20.28,86900.0,15.2564,15.2715,15.2564,15.2639,86900.0
2014-04-16 12:30:00,20.28,20.29,20.26,20.27,74200.0,15.2639,15.2715,15.2489,15.2564,74200.0
2014-04-16 12:35:00,20.27,20.27,20.26,20.27,37300.0,15.2564,15.2564,15.2489,15.2564,37300.0
2014-04-16 12:40:00,20.27,20.27,20.25,20.25,48700.0,15.2564,15.2564,15.2413,15.2413,48700.0
2014-04-16 12:45:00,20.25,20.26,20.24,20.24,58800.0,15.2413,15.2489,15.2338,15.2338,58800.0
2014-04-16 12:50:00,20.24,20.25,20.24,20.24,47500.0,15.2338,15.2413,15.2338,15.2338,47500.0
2014-04-16 12:55:00,20.25,20.25,20.21,20.21,85400.0,15.2413,15.2413,15.2112,15.2112,85400.0
2014-04-16 13:00:00,20.21,20.22,20.21,20.21,24500.0,15.2112,15.2188,15.2112,15.2112,24500.0
2014-04-16 13:05:00,20.21,20.22,20.21,20.21,37300.0,15.2112,15.2188,15.2112,15.2112,37300.0
2014-04-16 13:10:00,20.21,20.22,20.21,20.21,37900.0,15.2112,15.2188,15.2112,15.2112,37900.0
2014-04-16 13:15:00,20.21,20.22,20.2,20.2,168700.0,15.2112,15.2188,15.2037,15.2037,168700.0
2014-04-16 13:20:00,20.2,20.21,20.19,20.21,352900.0,15.2037,15.2112,15.1962,15.2112,352900.0
2014-04-16 13:25:00,20.21,20.21,20.2,20.21,29800.0,15.2112,15.2112,15.2037,15.2112,29800.0
2014-04-16 13:30:00,20.2,20.21,20.17,20.17,129600.0,15.2037,15.2112,15.1811,15.1811,129600.0
2014-04-16 13:35:00,20.17,20.17,20.16,20.17,51500.0,15.1811,15.1811,15.1736,15.1811,51500.0
2014-04-16 13:40:00,20.16,20.17,20.16,20.17,86100.0,15.1736,15.1811,15.1736,15.1811,86100.0
2014-04-16 13:45:00,20.17,20.17,20.16,20.16,99000.0,15.1811,15.1811,15.1736,15.1736,99000.0
2014-04-16 13:50:00,20.17,20.17,20.16,20.17,97400.0,15.1811,15.1811,15.1736,15.1811,97400.0
2014-04-16 13:55:00,20.17,20.17,20.13,20.15,366300.0,15.1811,15.1811,15.151,15.1661,366300.0
2014-04-16 14:00:00,20.16,20.18,20.15,20.17,231100.0,15.1736,15.1887,15.1661,15.1811,231100.0
2014-04-16 14:05:00,20.18,20.18,20.15,20.15,86500.0,15.1887,15.1887,15.1661,15.1661,86500.0
2014-04-16 14:10:00,20.16,20.16,20.15,20.15,57600.0,15.1736,15.1736,15.1661,15.1661,57600.0
2014-04-16 14:15:00,20.15,20.16,20.13,20.13,96000.0,15.1661,15.1736,15.151,15.151,96000.0
2014-04-16 14:20:00,20.14,20.14,20.11,20.11,343900.0,15.1586,15.1586,15.136,15.136,343900.0
2014-04-16 14:25:00,20.11,20.12,20.07,20.08,627900.0,15.136,15.1435,15.1059,15.1134,627900.0
2014-04-16 14:30:00,20.08,20.1,20.06,20.09,568400.0,15.1134,15.1284,15.0983,15.1209,568400.0
2014-04-16 14:35:00,20.09,20.09,20.05,20.07,336200.0,15.1209,15.1209,15.0908,15.1059,336200.0
2014-04-16 14:40:00,20.07,20.09,20.06,20.09,214500.0,15.1059,15.1209,15.0983,15.1209,214500.0
2014-04-16 14:45:00,20.09,20.11,20.08,20.1,301800.0,15.1209,15.136,15.1134,15.1284,301800.0
2014-04-16 14:50:00,20.11,20.12,20.09,20.11,315700.0,15.136,15.1435,15.1209,15.136,315700.0
2014-04-16 14:55:00,20.11,20.12,20.09,20.09,81500.0,15.136,15.1435,15.1209,15.1209,81500.0
2014-04-16 15:00:00,20.09,20.1,20.08,20.09,163300.0,15.1209,15.1284,15.1134,15.1209,163300.0
2014-04-16 15:05:00,20.1,20.1,20.07,20.09,248900.0,15.1284,15.1284,15.1059,15.1209,248900.0
2014-04-16 15:10:00,20.09,20.09,20.06,20.07,280300.0,15.1209,15.1209,15.0983,15.1059,280300.0
2014-04-16 15:15:00,20.07,20.1,20.06,20.1,291100.0,15.1059,15.1284,15.0983,15.1284,291100.0
2014-04-16 15:20:00,20.1,20.12,20.09,20.12,125100.0,15.1284,15.1435,15.1209,15.1435,125100.0
2014-04-16 15:25:00,20.11,20.16,20.11,20.16,169300.0,15.136,15.1736,15.136,15.1736,169300.0
2014-04-16 15:30:00,20.16,20.18,20.15,20.18,183400.0,15.1736,15.1887,15.1661,15.1887,183400.0
2014-04-16 15:35:00,20.18,20.18,20.17,20.18,186000.0,15.1887,15.1887,15.1811,15.1887,186000.0
2014-04-16 15:40:00,20.18,20.18,20.15,20.18,317800.0,15.1887,15.1887,15.1661,15.1887,317800.0
2014-04-16 15:45:00,20.18,20.21,20.17,20.19,442400.0,15.1887,15.2112,15.1811,15.1962,442400.0
2014-04-16 15:50:00,20.19,20.19,20.17,20.17,233100.0,15.1962,15.1962,15.1811,15.1811,233100.0
2014-04-16 15:55:00,20.17,20.18,20.15,20.16,614900.0,15.1811,15.1887,15.1661,15.1736,614900.0
2014-04-17 09:30:00,20.59,20.67,20.59,20.66,693400.0,15.4973,15.5575,15.4973,15.5499,693400.0
2014-04-17 09:35:00,20.66,20.67,20.57,20.62,1244400.0,15.5499,15.5575,15.4822,15.5198,1244400.0
2014-04-17 09:40:00,20.62,20.72,20.62,20.7,435200.0,15.5198,15.5951,15.5198,15.58,435200.0
2014-04-17 09:45:00,20.7,20.73,20.65,20.67,641500.0,15.58,15.6026,15.5424,15.5575,641500.0
2014-04-17 09:50:00,20.67,20.68,20.62,20.67,769900.0,15.5575,15.565,15.5198,15.5575,769900.0
2014-04-17 09:55:00,20.66,20.92,20.66,20.78,1409000.0,15.5499,15.7456,15.5499,15.6403,1409000.0
2014-04-17 10:00:00,20.78,20.85,20.68,20.7,428700.0,15.6403,15.6929,15.565,15.58,428700.0
2014-04-17 10:05:00,20.7,20.74,20.69,20.71,617700.0,15.58,15.6102,15.5725,15.5876,617700.0
2014-04-17 10:10:00,20.71,20.79,20.71,20.77,296300.0,15.5876,15.6478,15.5876,15.6327,296300.0
2014-04-17 10:15:00,20.77,20.78,20.72,20.77,213000.0,15.6327,15.6403,15.5951,15.6327,213000.0
2014-04-17 10:20:00,20.77,20.78,20.73,20.76,121500.0,15.6327,15.6403,15.6026,15.6252,121500.0
2014-04-17 10:25:00,20.76,20.78,20.72,20.78,84500.0,15.6252,15.6403,15.5951,15.6403,84500.0
2014-04-17 10:30:00,20.78,20.79,20.76,20.78,316400.0,15.6403,15.6478,15.6252,15.6403,316400.0
2014-04-17 10:35:00,20.78,20.8,20.73,20.75,521500.0,15.6403,15.6553,15.6026,15.6177,521500.0
2014-04-17 10:40:00,20.75,20.76,20.7,20.71,174600.0,15.6177,15.6252,15.58,15.5876,174600.0
2014-04-17 10:45:00,20.71,20.72,20.7,20.72,311000.0,15.5876,15.5951,15.58,15.5951,311000.0
2014-04-17 10:50:00,20.72,20.75,20.71,20.71,181300.0,15.5951,15.6177,15.5876,15.5876,181300.0
2014-04-17 10:55:00,20.72,20.75,20.72,20.72,123500.0,15.5951,15.6177,15.5951,15.5951,123500.0
2014-04-17 11:00:00,20.73,20.75,20.72,20.75,134500.0,15.6026,15.6177,15.5951,15.6177,134500.0
2014-04-17 11:05:00,20.75,20.78,20.73,20.73,202200.0,15.6177,15.6403,15.6026,15.6026,202200.0
2014-04-17 11:10:00,20.73,20.74,20.72,20.73,50300.0,15.6026,15.6102,15.5951,15.6026,50300.0
2014-04-17 11:15:00,20.73,20.74,20.73,20.74,153300.0,15.6026,15.6102,15.6026,15.6102,153300.0
2014-04-17 11:20:00,20.74,20.74,20.71,20.71,139100.0,15.6102,15.6102,15.5876,15.5876,139100.0
2014-04-17 11:25:00,20.71,20.71,20.7,20.71,96100.0,15.5876,15.5876,15.58,15.5876,96100.0
2014-04-17 11:30:00,20.71,20.73,20.69,20.73,249700.0,15.5876,15.6026,15.5725,15.6026,249700.0
2014-04-17 11:35:00,20.73,20.83,20.73,20.78,691000.0,15.6026,15.6779,15.6026,15.6403,691000.0
2014-04-17 11:40:00,20.78,20.8,20.77,20.79,129600.0,15.6403,15.6553,15.6327,15.6478,129600.0
2014-04-17 11:45:00,20.79,20.8,20.75,20.76,142400.0,15.6478,15.6553,15.6177,15.6252,142400.0
2014-04-17 11:50:00,20.76,20.77,20.74,20.74,194100.0,15.6252,15.6327,15.6102,15.6102,194100.0
2014-04-17 11:55:00,20.75,20.77,20.74,20.77,37900.0,15.6177,15.6327,15.6102,15.6327,37900.0
2014-04-17 12:00:00,20.76,20.79,20.73,20.77,235100.0,15.6252,15.6478,15.6026,15.6327,235100.0
2014-04-17 12:05:00,20.78,20.79,20.75,20.78,134400.0,15.6403,15.6478,15.6177,15.6403,134400.0
2014-04-17 12:10:00,20.78,20.79,20.77,20.77,55700.0,15.6403,15.6478,15.6327,15.6327,55700.0
2014-04-17 12:15:00,20.78,20.78,20.73,20.75,193800.0,15.6403,15.6403,15.6026,15.6177,193800.0
2014-04-17 12:20:00,20.74,20.75,20.71,20.71,61100.0,15.6102,15.6177,15.5876,15.5876,61100.0
2014-04-17 12:25:00,20.71,20.72,20.68,20.71,536200.0,15.5876,15.5951,15.565,15.5876,536200.0
2014-04-17 12:30:00,20.71,20.72,20.7,20.7,288200.0,15.5876,15.5951,15.58,15.58,288200.0
2014-04-17 12:35:00,20.7,20.72,20.7,20.71,89500.0,15.58,15.5951,15.58,15.5876,89500.0
2014-04-17 12:40:00,20.72,20.75,20.71,20.75,184800.0,15.5951,15.6177,15.5876,15.6177,184800.0
2014-04-17 12:45:00,20.75,20.76,20.74,20.76,53100.0,15.6177,15.6252,15.6102,15.6252,53100.0
2014-04-17 12:50:00,20.75,20.76,20.74,20.75,52500.0,15.6177,15.6252,15.6102,15.6177,52500.0
2014-04-17 12:55:00,20.74,20.77,20.74,20.75,86300.0,15.6102,15.6327,15.6102,15.6177,86300.0
2014-04-17 13:00:00,20.75,20.77,20.75,20.77,73200.0,15.6177,15.6327,15.6177,15.6327,73200.0
2014-04-17 13:05:00,20.77,20.78,20.76,20.77,130000.0,15.6327,15.6403,15.6252,15.6327,130000.0
2014-04-17 13:10:00,20.77,20.79,20.77,20.79,89600.0,15.6327,15.6478,15.6327,15.6478,89600.0
2014-04-17 13:15:00,20.78,20.8,20.78,20.79,73500.0,15.6403,15.6553,15.6403,15.6478,73500.0
2014-04-17 13:20:00,20.8,20.8,20.79,20.79,64400.0,15.6553,15.6553,15.6478,15.6478,64400.0
2014-04-17 13:25:00,20.8,20.81,20.79,20.8,73800.0,15.6553,15.6628,15.6478,15.6553,73800.0
2014-04-17 13:30:00,20.8,20.81,20.79,20.8,112500.0,15.6553,15.6628,15.6478,15.6553,112500.0
2014-04-17 13:35:00,20.81,20.82,20.79,20.81,144900.0,15.6628,15.6704,15.6478,15.6628,144900.0
2014-04-17 13:40:00,20.81,20.82,20.81,20.82,50600.0,15.6628,15.6704,15.6628,15.6704,50600.0
2014-04-17 13:45:00,20.82,20.82,20.81,20.82,55800.0,15.6704,15.6704,15.6628,15.6704,55800.0
2014-04-17 13:50:00,20.82,20.82,20.8,20.8,144400.0,15.6704,15.6704,15.6553,15.6553,144400.0
2014-04-17 13:55:00,20.8,20.81,20.79,20.8,129300.0,15.6553,15.6628,15.6478,15.6553,129300.0
2014-04-17 14:00:00,20.79,20.8,20.77,20.78,71600.0,15.6478,15.6553,15.6327,15.6403,71600.0
2014-04-17 14:05:00,20.78,20.78,20.77,20.78,25300.0,15.6403,15.6403,15.6327,15.6403,25300.0
2014-04-17 14:10:00,20.77,20.8,20.77,20.77,156800.0,15.6327,15.6553,15.6327,15.6327,156800.0
2014-04-17 14:15:00,20.77,20.79,20.77,20.79,299100.0,15.6327,15.6478,15.6327,15.6478,299100.0
2014-04-17 14:20:00,20.79,20.8,20.78,20.8,168200.0,15.6478,15.6553,15.6403,15.6553,168200.0
2014-04-17 14:25:00,20.8,20.8,20.78,20.8,124100.0,15.6553,15.6553,15.6403,15.6553,124100.0
2014-04-17 14:30:00,20.8,20.8,20.78,20.78,73600.0,15.6553,15.6553,15.6403,15.6403,73600.0
2014-04-17 14:35:00,20.79,20.79,20.77,20.77,43300.0,15.6478,15.6478,15.6327,15.6327,43300.0
2014-04-17 14:40:00,20.77,20.78,20.74,20.74,95600.0,15.6327,15.6403,15.6102,15.6102,95600.0
2014-04-17 14:45:00,20.74,20.75,20.71,20.71,91500.0,15.6102,15.6177,15.5876,15.5876,91500.0
2014-04-17 14:50:00,20.71,20.72,20.7,20.71,126400.0,15.5876,15.5951,15.58,15.5876,126400.0
2014-04-17 14:55:00,20.7,20.72,20.7,20.71,198100.0,15.58,15.5951,15.58,15.5876,198100.0
2014-04-17 15:00:00,20.71,20.8,20.71,20.8,451500.0,15.5876,15.6553,15.5876,15.6553,451500.0
2014-04-17 15:05:00,20.8,20.8,20.76,20.77,130700.0,15.6553,15.6553,15.6252,15.6327,130700.0
2014-04-17 15:10:00,20.77,20.78,20.76,20.77,373900.0,15.6327,15.6403,15.6252,15.6327,373900.0
2014-04-17 15:15:00,20.77,20.77,20.75,20.76,142900.0,15.6327,15.6327,15.6177,15.6252,142900.0
2014-04-17 15:20:00,20.76,20.77,20.75,20.77,156700.0,15.6252,15.6327,15.6177,15.6327,156700.0
2014-04-17 15:25:00,20.76,20.77,20.74,20.75,209300.0,15.6252,15.6327,15.6102,15.6177,209300.0
2014-04-17 15:30:00,20.75,20.76,20.73,20.75,709600.0,15.6177,15.6252,15.6026,15.6177,709600.0
2014-04-17 15:35:00,20.75,20.75,20.72,20.72,150100.0,15.6177,15.6177,15.5951,15.5951,150100.0
2014-04-17 15:40:00,20.72,20.73,20.71,20.71,220200.0,15.5951,15.6026,15.5876,15.5876,220200.0
2014-04-17 15:45:00,20.71,20.72,20.71,20.71,318300.0,15.5876,15.5951,15.5876,15.5876,318300.0
2014-04-17 15:50:00,20.72,20.72,20.71,20.72,373700.0,15.5951,15.5951,15.5876,15.5951,373700.0
2014-04-17 15:55:00,20.71,20.72,20.7,20.72,988400.0,15.5876,15.5951,15.58,15.5951,988400.0
2014-04-21 09:30:00,20.4,20.48,20.32,20.48,486400.0,15.3542,15.4145,15.294,15.4145,486400.0
2014-04-21 09:35:00,20.48,20.51,20.38,20.4,263600.0,15.4145,15.437,15.3392,15.3542,263600.0
2014-04-21 09:40:00,20.4,20.47,20.39,20.46,115400.0,15.3542,15.4069,15.3467,15.3994,115400.0
2014-04-21 09:45:00,20.46,20.47,20.39,20.4,267800.0,15.3994,15.4069,15.3467,15.3542,267800.0
2014-04-21 09:50:00,20.4,20.41,20.34,20.36,256000.0,15.3542,15.3618,15.3091,15.3241,256000.0
2014-04-21 09:55:00,20.36,20.37,20.29,20.3,563100.0,15.3241,15.3317,15.2715,15.279,563100.0
2014-04-21 10:00:00,20.3,20.36,20.3,20.36,141900.0,15.279,15.3241,15.279,15.3241,141900.0
2014-04-21 10:05:00,20.36,20.36,20.32,20.34,120900.0,15.3241,15.3241,15.294,15.3091,120900.0
2014-04-21 10:10:00,20.34,20.34,20.3,20.32,133500.0,15.3091,15.3091,15.279,15.294,133500.0
2014-04-21 10:15:00,20.32,20.33,20.27,20.27,233200.0,15.294,15.3016,15.2564,15.2564,233200.0
2014-04-21 10:20:00,20.26,20.3,20.26,20.28,111900.0,15.2489,15.279,15.2489,15.2639,111900.0
2014-04-21 10:25:00,20.28,20.3,20.26,20.28,98100.0,15.2639,15.279,15.2489,15.2639,98100.0
2014-04-21 10:30:00,20.28,20.3,20.26,20.29,87700.0,15.2639,15.279,15.2489,15.2715,87700.0
2014-04-21 10:35:00,20.29,20.31,20.28,20.3,93100.0,15.2715,15.2865,15.2639,15.279,93100.0
2014-04-21 10:40:00,20.31,20.35,20.31,20.34,142100.0,15.2865,15.3166,15.2865,15.3091,142100.0
2014-04-21 10:45:00,20.33,20.39,20.31,20.36,237300.0,15.3016,15.3467,15.2865,15.3241,237300.0
2014-04-21 10:50:00,20.37,20.4,20.37,20.39,185600.0,15.3317,15.3542,15.3317,15.3467,185600.0
2014-04-21 10:55:00,20.4,20.44,20.38,20.44,108500.0,15.3542,15.3844,15.3392,15.3844,108500.0
2014-04-21 11:00:00,20.44,20.45,20.41,20.41,134900.0,15.3844,15.3919,15.3618,15.3618,134900.0
2014-04-21 11:05:00,20.42,20.45,20.39,20.44,179300.0,15.3693,15.3919,15.3467,15.3844,179300.0
2014-04-21 11:10:00,20.45,20.49,20.44,20.46,71600.0,15.3919,15.422,15.3844,15.3994,71600.0
2014-04-21 11:15:00,20.47,20.49,20.43,20.49,163500.0,15.4069,15.422,15.3768,15.422,163500.0
2014-04-21 11:20:00,20.49,20.5,20.47,20.5,84800.0,15.422,15.4295,15.4069,15.4295,84800.0
2014-04-21 11:25:00,20.5,20.52,20.47,20.47,75600.0,15.4295,15.4446,15.4069,15.4069,75600.0
2014-04-21 11:30:00,20.47,20.49,20.45,20.46,61700.0,15.4069,15.422,15.3919,15.3994,61700.0
2014-04-21 11:35:00,20.45,20.46,20.44,20.44,64000.0,15.3919,15.3994,15.3844,15.3844,64000.0
2014-04-21 11:40:00,20.45,20.45,20.43,20.45,44600.0,15.3919,15.3919,15.3768,15.3919,44600.0
2014-04-21 11:45:00,20.46,20.47,20.43,20.47,83600.0,15.3994,15.4069,15.3768,15.4069,83600.0
2014-04-21 11:50:00,20.47,20.47,20.45,20.47,31100.0,15.4069,15.4069,15.3919,15.4069,31100.0
2014-04-21 11:55:00,20.47,20.47,20.44,20.46,73600.0,15.4069,15.4069,15.3844,15.3994,73600.0
2014-04-21 12:00:00,20.46,20.47,20.45,20.46,32200.0,15.3994,15.4069,15.3919,15.3994,32200.0
2014-04-21 12:05:00,20.46,20.47,20.44,20.44,127700.0,15.3994,15.4069,15.3844,15.3844,127700.0
2014-04-21 12:10:00,20.45,20.47,20.44,20.46,91400.0,15.3919,15.4069,15.3844,15.3994,91400.0
2014-04-21 12:15:00,20.45,20.47,20.45,20.47,50600.0,15.3919,15.4069,15.3919,15.4069,50600.0
2014-04-21 12:20:00,20.47,20.47,20.44,20.45,70600.0,15.4069,15.4069,15.3844,15.3919,70600.0
2014-04-21 12:25:00,20.46,20.46,20.45,20.46,27500.0,15.3994,15.3994,15.3919,15.3994,27500.0
2014-04-21 12:30:00,20.46,20.46,20.43,20.45,67100.0,15.3994,15.3994,15.3768,15.3919,67100.0
2014-04-21 12:35:00,20.45,20.46,20.42,20.43,117500.0,15.3919,15.3994,15.3693,15.3768,117500.0
2014-04-21 12:40:00,20.43,20.46,20.42,20.43,118700.0,15.3768,15.3994,15.3693,15.3768,118700.0
2014-04-21 12:45:00,20.44,20.45,20.43,20.45,44000.0,15.3844,15.3919,15.3768,15.3919,44000.0
2014-04-21 12:50:00,20.45,20.45,20.44,20.45,42000.0,15.3919,15.3919,15.3844,15.3919,42000.0
2014-04-21 12:55:00,20.45,20.45,20.41,20.45,144500.0,15.3919,15.3919,15.3618,15.3919,144500.0
2014-04-21 13:00:00,20.45,20.45,20.42,20.44,65800.0,15.3919,15.3919,15.3693,15.3844,65800.0
2014-04-21 13:05:00,20.44,20.45,20.43,20.45,61600.0,15.3844,15.3919,15.3768,15.3919,61600.0
2014-04-21 13:10:00,20.45,20.45,20.44,20.45,24600.0,15.3919,15.3919,15.3844,15.3919,24600.0
2014-04-21 13:15:00,20.45,20.47,20.44,20.46,99500.0,15.3919,15.4069,15.3844,15.3994,99500.0
2014-04-21 13:20:00,20.47,20.47,20.46,20.46,52300.0,15.4069,15.4069,15.3994,15.3994,52300.0
2014-04-21 13:25:00,20.47,20.47,20.46,20.46,25400.0,15.4069,15.4069,15.3994,15.3994,25400.0
2014-04-21 13:30:00,20.47,20.48,20.46,20.48,113900.0,15.4069,15.4145,15.3994,15.4145,113900.0
2014-04-21 13:35:00,20.48,20.49,20.47,20.48,85700.0,15.4145,15.422,15.4069,15.4145,85700.0
2014-04-21 13:40:00,20.49,20.49,20.47,20.48,99500.0,15.422,15.422,15.4069,15.4145,99500.0
2014-04-21 13:45:00,20.48,20.48,20.44,20.45,49500.0,15.4145,15.4145,15.3844,15.3919,49500.0
2014-04-21 13:50:00,20.44,20.48,20.44,20.48,189500.0,15.3844,15.4145,15.3844,15.4145,189500.0
2014-04-21 13:55:00,20.47,20.52,20.47,20.52,134500.0,15.4069,15.4446,15.4069,15.4446,134500.0
2014-04-21 14:00:00,20.52,20.55,20.51,20.53,150100.0,15.4446,15.4671,15.437,15.4521,150100.0
2014-04-21 14:05:00,20.53,20.56,20.52,20.56,135000.0,15.4521,15.4747,15.4446,15.4747,135000.0
2014-04-21 14:10:00,20.56,20.57,20.55,20.57,96100.0,15.4747,15.4822,15.4671,15.4822,96100.0
2014-04-21 14:15:00,20.57,20.57,20.56,20.57,65300.0,15.4822,15.4822,15.4747,15.4822,65300.0
2014-04-21 14:20:00,20.57,20.57,20.54,20.55,116400.0,15.4822,15.4822,15.4596,15.4671,116400.0
2014-04-21 14:25:00,20.55,20.57,20.55,20.57,97200.0,15.4671,15.4822,15.4671,15.4822,97200.0
2014-04-21 14:30:00,20.57,20.59,20.54,20.54,165400.0,15.4822,15.4973,15.4596,15.4596,165400.0
2014-04-21 14:35:00,20.54,20.54,20.51,20.52,178900.0,15.4596,15.4596,15.437,15.4446,178900.0
2014-04-21 14:40:00,20.52,20.54,20.51,20.54,98900.0,15.4446,15.4596,15.437,15.4596,98900.0
2014-04-21 14:45:00,20.54,20.57,20.53,20.55,211200.0,15.4596,15.4822,15.4521,15.4671,211200.0
2014-04-21 14:50:00,20.55,20.57,20.54,20.55,176300.0,15.4671,15.4822,15.4596,15.4671,176300.0
2014-04-21 14:55:00,20.55,20.56,20.54,20.56,57000.0,15.4671,15.4747,15.4596,15.4747,57000.0
2014-04-21 15:00:00,20.56,20.57,20.54,20.55,123800.0,15.4747,15.4822,15.4596,15.4671,123800.0
2014-04-21 15:05:00,20.55,20.56,20.53,20.54,201000.0,15.4671,15.4747,15.4521,15.4596,201000.0
2014-04-21 15:10:00,20.54,20.54,20.53,20.54,129100.0,15.4596,15.4596,15.4521,15.4596,129100.0
2014-04-21 15:15:00,20.54,20.55,20.51,20.54,173300.0,15.4596,15.4671,15.437,15.4596,173300.0
2014-04-21 15:20:00,20.54,20.56,20.53,20.55,114400.0,15.4596,15.4747,15.4521,15.4671,114400.0
2014-04-21 15:25:00,20.55,20.57,20.54,20.55,96400.0,15.4671,15.4822,15.4596,15.4671,96400.0
2014-04-21 15:30:00,20.56,20.57,20.54,20.55,128600.0,15.4747,15.4822,15.4596,15.4671,128600.0
2014-04-21 15:35:00,20.55,20.55,20.54,20.55,73900.0,15.4671,15.4671,15.4596,15.4671,73900.0
2014-04-21 15:40:00,20.55,20.55,20.52,20.54,168900.0,15.4671,15.4671,15.4446,15.4596,168900.0
2014-04-21 15:45:00,20.53,20.55,20.52,20.55,185400.0,15.4521,15.4671,15.4446,15.4671,185400.0
2014-04-21 15:50:00,20.55,20.58,20.54,20.55,421700.0,15.4671,15.4897,15.4596,15.4671,421700.0
2014-04-21 15:55:00,20.55,20.57,20.54,20.55,504400.0,15.4671,15.4822,15.4596,15.4671,504400.0
2014-04-22 09:30:00,20.38,20.44,20.37,20.42,273200.0,15.3392,15.3844,15.3317,15.3693,273200.0
2014-04-22 09:35:00,20.43,20.48,20.41,20.45,341500.0,15.3768,15.4145,15.3618,15.3919,341500.0
2014-04-22 09:40:00,20.45,20.48,20.44,20.46,292300.0,15.3919,15.4145,15.3844,15.3994,292300.0
2014-04-22 09:45:00,20.46,20.49,20.39,20.39,296700.0,15.3994,15.422,15.3467,15.3467,296700.0
2014-04-22 09:50:00,20.39,20.39,20.35,20.35,288600.0,15.3467,15.3467,15.3166,15.3166,288600.0
2014-04-22 09:55:00,20.35,20.38,20.35,20.37,212100.0,15.3166,15.3392,15.3166,15.3317,212100.0
2014-04-22 10:00:00,20.37,20.45,20.37,20.44,208900.0,15.3317,15.3919,15.3317,15.3844,208900.0
2014-04-22 10:05:00,20.44,20.44,20.39,20.4,256700.0,15.3844,15.3844,15.3467,15.3542,256700.0
2014-04-22 10:10:00,20.4,20.48,20.39,20.48,163900.0,15.3542,15.4145,15.3467,15.4145,163900.0
2014-04-22 10:15:00,20.48,20.48,20.44,20.47,101100.0,15.4145,15.4145,15.3844,15.4069,101100.0
2014-04-22 10:20:00,20.48,20.5,20.45,20.45,172900.0,15.4145,15.4295,15.3919,15.3919,172900.0
2014-04-22 10:25:00,20.46,20.49,20.46,20.49,52800.0,15.3994,15.422,15.3994,15.422,52800.0
2014-04-22 10:30:00,20.49,20.52,20.48,20.51,184700.0,15.422,15.4446,15.4145,15.437,184700.0
2014-04-22 10:35:00,20.51,20.52,20.43,20.43,207600.0,15.437,15.4446,15.3768,15.3768,207600.0
2014-04-22 10:40:00,20.44,20.47,20.44,20.46,84800.0,15.3844,15.4069,15.3844,15.3994,84800.0
2014-04-22 10:45:00,20.46,20.5,20.46,20.49,124400.0,15.3994,15.4295,15.3994,15.422,124400.0
2014-04-22 10:50:00,20.49,20.49,20.47,20.48,64500.0,15.422,15.422,15.4069,15.4145,64500.0
2014-04-22 10:55:00,20.48,20.51,20.48,20.51,102800.0,15.4145,15.437,15.4145,15.437,102800.0
2014-04-22 11:00:00,20.51,20.53,20.48,20.51,200800.0,15.437,15.4521,15.4145,15.437,200800.0
2014-04-22 11:05:00,20.51,20.51,20.5,20.5,60600.0,15.437,15.437,15.4295,15.4295,60600.0
2014-04-22 11:10:00,20.51,20.51,20.49,20.5,215200.0,15.437,15.437,15.422,15.4295,215200.0
2014-04-22 11:15:00,20.5,20.51,20.49,20.51,94900.0,15.4295,15.437,15.422,15.437,94900.0
2014-04-22 11:20:00,20.51,20.53,20.5,20.53,131900.0,15.437,15.4521,15.4295,15.4521,131900.0
2014-04-22 11:25:00,20.53,20.55,20.53,20.55,115400.0,15.4521,15.4671,15.4521,15.4671,115400.0
2014-04-22 11:30:00,20.55,20.56,20.52,20.52,134100.0,15.4671,15.4747,15.4446,15.4446,134100.0
2014-04-22 11:35:00,20.53,20.54,20.52,20.54,76800.0,15.4521,15.4596,15.4446,15.4596,76800.0
2014-04-22 11:40:00,20.54,20.54,20.52,20.52,157000.0,15.4596,15.4596,15.4446,15.4446,157000.0
2014-04-22 11:45:00,20.52,20.52,20.48,20.51,50300.0,15.4446,15.4446,15.4145,15.437,50300.0
2014-04-22 11:50:00,20.51,20.54,20.51,20.54,38500.0,15.437,15.4596,15.437,15.4596,38500.0
2014-04-22 11:55:00,20.54,20.54,20.5,20.53,90800.0,15.4596,15.4596,15.4295,15.4521,90800.0
2014-04-22 12:00:00,20.53,20.54,20.51,20.52,39400.0,15.4521,15.4596,15.437,15.4446,39400.0
2014-04-22 12:05:00,20.52,20.52,20.51,20.52,39800.0,15.4446,15.4446,15.437,15.4446,39800.0
2014-04-22 12:10:00,20.52,20.53,20.5,20.51,133800.0,15.4446,15.4521,15.4295,15.437,133800.0
2014-04-22 12:15:00,20.5,20.52,20.5,20.51,78000.0,15.4295,15.4446,15.4295,15.437,78000.0
2014-04-22 12:20:00,20.51,20.53,20.51,20.53,59000.0,15.437,15.4521,15.437,15.4521,59000.0
2014-04-22 12:25:00,20.53,20.55,20.52,20.54,138300.0,15.4521,15.4671,15.4446,15.4596,138300.0
2014-04-22 12:30:00,20.54,20.54,20.51,20.53,91200.0,15.4596,15.4596,15.437,15.4521,91200.0
2014-04-22 12:35:00,20.53,20.53,20.52,20.53,31900.0,15.4521,15.4521,15.4446,15.4521,31900.0
2014-04-22 12:40:00,20.52,20.53,20.5,20.51,90800.0,15.4446,15.4521,15.4295,15.437,90800.0
2014-04-22 12:45:00,20.51,20.51,20.5,20.51,18600.0,15.437,15.437,15.4295,15.437,18600.0
2014-04-22 12:50:00,20.5,20.52,20.5,20.52,29900.0,15.4295,15.4446,15.4295,15.4446,29900.0
2014-04-22 12:55:00,20.52,20.54,20.51,20.53,72100.0,15.4446,15.4596,15.437,15.4521,72100.0
2014-04-22 13:00:00,20.53,20.54,20.52,20.53,47200.0,15.4521,15.4596,15.4446,15.4521,47200.0
2014-04-22 13:05:00,20.53,20.53,20.52,20.53,21500.0,15.4521,15.4521,15.4446,15.4521,21500.0
2014-04-22 13:10:00,20.52,20.53,20.52,20.53,31800.0,15.4446,15.4521,15.4446,15.4521,31800.0
2014-04-22 13:15:00,20.53,20.53,20.52,20.53,28100.0,15.4521,15.4521,15.4446,15.4521,28100.0
2014-04-22 13:20:00,20.52,20.53,20.52,20.53,16900.0,15.4446,15.4521,15.4446,15.4521,16900.0
2014-04-22 13:25:00,20.53,20.54,20.52,20.54,170100.0,15.4521,15.4596,15.4446,15.4596,170100.0
2014-04-22 13:30:00,20.54,20.54,20.53,20.54,41700.0,15.4596,15.4596,15.4521,15.4596,41700.0
2014-04-22 13:35:00,20.54,20.55,20.53,20.55,58700.0,15.4596,15.4671,15.4521,15.4671,58700.0
2014-04-22 13:40:00,20.55,20.55,20.54,20.55,74100.0,15.4671,15.4671,15.4596,15.4671,74100.0
2014-04-22 13:45:00,20.55,20.55,20.54,20.55,72400.0,15.4671,15.4671,15.4596,15.4671,72400.0
2014-04-22 13:50:00,20.55,20.57,20.54,20.57,125600.0,15.4671,15.4822,15.4596,15.4822,125600.0
2014-04-22 13:55:00,20.57,20.57,20.56,20.57,26300.0,15.4822,15.4822,15.4747,15.4822,26300.0
2014-04-22 14:00:00,20.56,20.57,20.56,20.56,88600.0,15.4747,15.4822,15.4747,15.4747,88600.0
2014-04-22 14:05:00,20.56,20.57,20.56,20.57,36600.0,15.4747,15.4822,15.4747,15.4822,36600.0
2014-04-22 14:10:00,20.57,20.57,20.53,20.53,244700.0,15.4822,15.4822,15.4521,15.4521,244700.0
2014-04-22 14:15:00,20.53,20.55,20.53,20.55,138000.0,15.4521,15.4671,15.4521,15.4671,138000.0
2014-04-22 14:20:00,20.55,20.55,20.54,20.55,30600.0,15.4671,15.4671,15.4596,15.4671,30600.0
2014-04-22 14:25:00,20.54,20.56,20.54,20.55,64700.0,15.4596,15.4747,15.4596,15.4671,64700.0
2014-04-22 14:30:00,20.55,20.56,20.55,20.55,45900.0,15.4671,15.4747,15.4671,15.4671,45900.0
2014-04-22 14:35:00,20.55,20.56,20.55,20.55,39700.0,15.4671,15.4747,15.4671,15.4671,39700.0
2014-04-22 14:40:00,20.55,20.56,20.55,20.55,46100.0,15.4671,15.4747,15.4671,15.4671,46100.0
2014-04-22 14:45:00,20.55,20.57,20.55,20.57,125400.0,15.4671,15.4822,15.4671,15.4822,125400.0
2014-04-22 14:50:00,20.57,20.57,20.56,20.57,86800.0,15.4822,15.4822,15.4747,15.4822,86800.0
2014-04-22 14:55:00,20.57,20.57,20.56,20.57,45800.0,15.4822,15.4822,15.4747,15.4822,45800.0
2014-04-22 15:00:00,20.56,20.57,20.54,20.55,187300.0,15.4747,15.4822,15.4596,15.4671,187300.0
2014-04-22 15:05:00,20.55,20.56,20.55,20.55,42600.0,15.4671,15.4747,15.4671,15.4671,42600.0
2014-04-22 15:10:00,20.55,20.55,20.52,20.55,207400.0,15.4671,15.4671,15.4446,15.4671,207400.0
2014-04-22 15:15:00,20.55,20.55,20.54,20.54,35600.0,15.4671,15.4671,15.4596,15.4596,35600.0
2014-04-22 15:20:00,20.55,20.56,20.54,20.55,72400.0,15.4671,15.4747,15.4596,15.4671,72400.0
2014-04-22 15:25:00,20.55,20.56,20.55,20.55,108900.0,15.4671,15.4747,15.4671,15.4671,108900.0
2014-04-22 15:30:00,20.55,20.57,20.55,20.57,160600.0,15.4671,15.4822,15.4671,15.4822,160600.0
2014-04-22 15:35:00,20.57,20.58,20.54,20.55,234000.0,15.4822,15.4897,15.4596,15.4671,234000.0
2014-04-22 15:40:00,20.55,20.56,20.54,20.55,166400.0,15.4671,15.4747,15.4596,15.4671,166400.0
2014-04-22 15:45:00,20.54,20.57,20.54,20.55,401500.0,15.4596,15.4822,15.4596,15.4671,401500.0
2014-04-22 15:50:00,20.55,20.57,20.55,20.55,355400.0,15.4671,15.4822,15.4671,15.4671,355400.0
2014-04-22 15:55:00,20.55,20.56,20.52,20.54,1056200.0,15.4671,15.4747,15.4446,15.4596,1056200.0
2014-04-23 09:30:00,20.37,20.38,20.33,20.38,272000.0,15.3317,15.3392,15.3016,15.3392,272000.0
2014-04-23 09:35:00,20.38,20.41,20.37,20.41,145100.0,15.3392,15.3618,15.3317,15.3618,145100.0
2014-04-23 09:40:00,20.41,20.42,20.39,20.41,92600.0,15.3618,15.3693,15.3467,15.3618,92600.0
2014-04-23 09:45:00,20.41,20.41,20.36,20.38,245000.0,15.3618,15.3618,15.3241,15.3392,245000.0
2014-04-23 09:50:00,20.39,20.39,20.36,20.38,237300.0,15.3467,15.3467,15.3241,15.3392,237300.0
2014-04-23 09:55:00,20.38,20.44,20.38,20.43,94900.0,15.3392,15.3844,15.3392,15.3768,94900.0
2014-04-23 10:00:00,20.42,20.43,20.37,20.38,128800.0,15.3693,15.3768,15.3317,15.3392,128800.0
2014-04-23 10:05:00,20.38,20.39,20.36,20.37,138800.0,15.3392,15.3467,15.3241,15.3317,138800.0
2014-04-23 10:10:00,20.37,20.4,20.37,20.38,108700.0,15.3317,15.3542,15.3317,15.3392,108700.0
2014-04-23 10:15:00,20.38,20.43,20.38,20.42,79100.0,15.3392,15.3768,15.3392,15.3693,79100.0
2014-04-23 10:20:00,20.42,20.46,20.42,20.44,74800.0,15.3693,15.3994,15.3693,15.3844,74800.0
2014-04-23 10:25:00,20.45,20.45,20.43,20.43,87600.0,15.3919,15.3919,15.3768,15.3768,87600.0
2014-04-23 10:30:00,20.44,20.44,20.41,20.42,60300.0,15.3844,15.3844,15.3618,15.3693,60300.0
2014-04-23 10:35:00,20.41,20.44,20.41,20.44,80500.0,15.3618,15.3844,15.3618,15.3844,80500.0
2014-04-23 10:40:00,20.44,20.44,20.43,20.44,32400.0,15.3844,15.3844,15.3768,15.3844,32400.0
2014-04-23 10:45:00,20.44,20.44,20.42,20.42,31900.0,15.3844,15.3844,15.3693,15.3693,31900.0
2014-04-23 10:50:00,20.42,20.43,20.42,20.42,13900.0,15.3693,15.3768,15.3693,15.3693,13900.0
2014-04-23 10:55:00,20.42,20.43,20.41,20.41,67600.0,15.3693,15.3768,15.3618,15.3618,67600.0
2014-04-23 11:00:00,20.42,20.42,20.39,20.41,115500.0,15.3693,15.3693,15.3467,15.3618,115500.0
2014-04-23 11:05:00,20.4,20.43,20.4,20.42,38500.0,15.3542,15.3768,15.3542,15.3693,38500.0
2014-04-23 11:10:00,20.43,20.43,20.41,20.42,59100.0,15.3768,15.3768,15.3618,15.3693,59100.0
2014-04-23 11:15:00,20.41,20.41,20.38,20.39,163500.0,15.3618,15.3618,15.3392,15.3467,163500.0
2014-04-23 11:20:00,20.4,20.4,20.39,20.39,18300.0,15.3542,15.3542,15.3467,15.3467,18300.0
2014-04-23 11:25:00,20.4,20.42,20.39,20.41,98600.0,15.3542,15.3693,15.3467,15.3618,98600.0
2014-04-23 11:30:00,20.41,20.42,20.4,20.42,46500.0,15.3618,15.3693,15.3542,15.3693,46500.0
2014-04-23 11:35:00,20.42,20.42,20.41,20.42,10700.0,15.3693,15.3693,15.3618,15.3693,10700.0
2014-04-23 11:40:00,20.42,20.42,20.41,20.42,16500.0,15.3693,15.3693,15.3618,15.3693,16500.0
2014-04-23 11:45:00,20.41,20.42,20.41,20.41,18500.0,15.3618,15.3693,15.3618,15.3618,18500.0
2014-04-23 11:50:00,20.42,20.42,20.41,20.41,15000.0,15.3693,15.3693,15.3618,15.3618,15000.0
2014-04-23 11:55:00,20.41,20.42,20.41,20.41,17000.0,15.3618,15.3693,15.3618,15.3618,17000.0
2014-04-23 12:00:00,20.41,20.42,20.41,20.41,19100.0,15.3618,15.3693,15.3618,15.3618,19100.0
2014-04-23 12:05:00,20.42,20.42,20.39,20.39,35200.0,15.3693,15.3693,15.3467,15.3467,35200.0
2014-04-23 12:10:00,20.39,20.39,20.38,20.38,19200.0,15.3467,15.3467,15.3392,15.3392,19200.0
2014-04-23 12:15:00,20.38,20.39,20.37,20.37,38400.0,15.3392,15.3467,15.3317,15.3317,38400.0
2014-04-23 12:20:00,20.37,20.37,20.36,20.36,122400.0,15.3317,15.3317,15.3241,15.3241,122400.0
2014-04-23 12:25:00,20.36,20.37,20.35,20.36,101500.0,15.3241,15.3317,15.3166,15.3241,101500.0
2014-04-23 12:30:00,20.36,20.37,20.35,20.36,79800.0,15.3241,15.3317,15.3166,15.3241,79800.0
2014-04-23 12:35:00,20.35,20.36,20.35,20.36,62100.0,15.3166,15.3241,15.3166,15.3241,62100.0
2014-04-23 12:40:00,20.36,20.38,20.35,20.38,53000.0,15.3241,15.3392,15.3166,15.3392,53000.0
2014-04-23 12:45:00,20.37,20.38,20.37,20.37,26800.0,15.3317,15.3392,15.3317,15.3317,26800.0
2014-04-23 12:50:00,20.38,20.38,20.35,20.35,37000.0,15.3392,15.3392,15.3166,15.3166,37000.0
2014-04-23 12:55:00,20.35,20.37,20.35,20.36,87000.0,15.3166,15.3317,15.3166,15.3241,87000.0
2014-04-23 13:00:00,20.37,20.37,20.36,20.37,16300.0,15.3317,15.3317,15.3241,15.3317,16300.0
2014-04-23 13:05:00,20.37,20.37,20.34,20.34,74200.0,15.3317,15.3317,15.3091,15.3091,74200.0
2014-04-23 13:10:00,20.34,20.35,20.34,20.35,29000.0,15.3091,15.3166,15.3091,15.3166,29000.0
2014-04-23 13:15:00,20.35,20.35,20.31,20.32,101700.0,15.3166,15.3166,15.2865,15.294,101700.0
2014-04-23 13:20:00,20.32,20.34,20.32,20.34,40600.0,15.294,15.3091,15.294,15.3091,40600.0
2014-04-23 13:25:00,20.34,20.34,20.33,20.34,13200.0,15.3091,15.3091,15.3016,15.3091,13200.0
2014-04-23 13:30:00,20.33,20.34,20.33,20.33,17300.0,15.3016,15.3091,15.3016,15.3016,17300.0
2014-04-23 13:35:00,20.33,20.34,20.31,20.31,81700.0,15.3016,15.3091,15.2865,15.2865,81700.0
2014-04-23 13:40:00,20.31,20.33,20.31,20.32,94500.0,15.2865,15.3016,15.2865,15.294,94500.0
2014-04-23 13:45:00,20.33,20.34,20.32,20.33,59000.0,15.3016,15.3091,15.294,15.3016,59000.0
2014-04-23 13:50:00,20.34,20.34,20.32,20.32,34800.0,15.3091,15.3091,15.294,15.294,34800.0
2014-04-23 13:55:00,20.32,20.33,20.32,20.32,18800.0,15.294,15.3016,15.294,15.294,18800.0
2014-04-23 14:00:00,20.32,20.32,20.3,20.31,118100.0,15.294,15.294,15.279,15.2865,118100.0
2014-04-23 14:05:00,20.31,20.32,20.31,20.32,20000.0,15.2865,15.294,15.2865,15.294,20000.0
2014-04-23 14:10:00,20.31,20.32,20.31,20.31,21600.0,15.2865,15.294,15.2865,15.2865,21600.0
2014-04-23 14:15:00,20.31,20.32,20.3,20.32,207800.0,15.2865,15.294,15.279,15.294,207800.0
2014-04-23 14:20:00,20.32,20.33,20.31,20.32,47300.0,15.294,15.3016,15.2865,15.294,47300.0
2014-04-23 14:25:00,20.32,20.34,20.32,20.33,59900.0,15.294,15.3091,15.294,15.3016,59900.0
2014-04-23 14:30:00,20.33,20.34,20.33,20.33,27700.0,15.3016,15.3091,15.3016,15.3016,27700.0
2014-04-23 14:35:00,20.33,20.34,20.32,20.34,186100.0,15.3016,15.3091,15.294,15.3091,186100.0
2014-04-23 14:40:00,20.34,20.35,20.33,20.34,167900.0,15.3091,15.3166,15.3016,15.3091,167900.0
2014-04-23 14:45:00,20.34,20.36,20.34,20.35,114400.0,15.3091,15.3241,15.3091,15.3166,114400.0
2014-04-23 14:50:00,20.36,20.38,20.35,20.38,146800.0,15.3241,15.3392,15.3166,15.3392,146800.0
2014-04-23 14:55:00,20.38,20.39,20.36,20.37,109800.0,15.3392,15.3467,15.3241,15.3317,109800.0
2014-04-23 15:00:00,20.37,20.37,20.35,20.37,167700.0,15.3317,15.3317,15.3166,15.3317,167700.0
2014-04-23 15:05:00,20.37,20.37,20.36,20.36,44300.0,15.3317,15.3317,15.3241,15.3241,44300.0
2014-04-23 15:10:00,20.36,20.37,20.36,20.36,27300.0,15.3241,15.3317,15.3241,15.3241,27300.0
2014-04-23 15:15:00,20.37,20.37,20.36,20.36,62000.0,15.3317,15.3317,15.3241,15.3241,62000.0
2014-04-23 15:20:00,20.37,20.37,20.36,20.37,102100.0,15.3317,15.3317,15.3241,15.3317,102100.0
2014-04-23 15:25:00,20.37,20.37,20.36,20.36,110100.0,15.3317,15.3317,15.3241,15.3241,110100.0
2014-04-23 15:30:00,20.36,20.37,20.34,20.34,267800.0,15.3241,15.3317,15.3091,15.3091,267800.0
2014-04-23 15:35:00,20.34,20.4,20.34,20.4,509100.0,15.3091,15.3542,15.3091,15.3542,509100.0
2014-04-23 15:40:00,20.4,20.4,20.39,20.4,162800.0,15.3542,15.3542,15.3467,15.3542,162800.0
2014-04-23 15:45:00,20.4,20.41,20.39,20.41,673100.0,15.3542,15.3618,15.3467,15.3618,673100.0
2014-04-23 15:50:00,20.41,20.42,20.4,20.42,279700.0,15.3618,15.3693,15.3542,15.3693,279700.0
2014-04-23 15:55:00,20.42,20.42,20.39,20.41,736500.0,15.3693,15.3693,15.3467,15.3618,736500.0
2014-04-24 09:30:00,20.44,20.44,20.31,20.36,323900.0,15.3844,15.3844,15.2865,15.3241,323900.0
2014-04-24 09:35:00,20.36,20.37,20.31,20.34,357500.0,15.3241,15.3317,15.2865,15.3091,357500.0
2014-04-24 09:40:00,20.35,20.38,20.33,20.35,273000.0,15.3166,15.3392,15.3016,15.3166,273000.0
2014-04-24 09:45:00,20.35,20.37,20.33,20.34,270600.0,15.3166,15.3317,15.3016,15.3091,270600.0
2014-04-24 09:50:00,20.34,20.37,20.31,20.35,260900.0,15.3091,15.3317,15.2865,15.3166,260900.0
2014-04-24 09:55:00,20.35,20.35,20.32,20.32,89000.0,15.3166,15.3166,15.294,15.294,89000.0
2014-04-24 10:00:00,20.32,20.36,20.32,20.32,264200.0,15.294,15.3241,15.294,15.294,264200.0
2014-04-24 10:05:00,20.32,20.34,20.26,20.28,253500.0,15.294,15.3091,15.2489,15.2639,253500.0
2014-04-24 10:10:00,20.28,20.31,20.28,20.31,184700.0,15.2639,15.2865,15.2639,15.2865,184700.0
2014-04-24 10:15:00,20.31,20.39,20.31,20.38,317400.0,15.2865,15.3467,15.2865,15.3392,317400.0
2014-04-24 10:20:00,20.38,20.4,20.37,20.39,207700.0,15.3392,15.3542,15.3317,15.3467,207700.0
2014-04-24 10:25:00,20.39,20.41,20.38,20.41,215200.0,15.3467,15.3618,15.3392,15.3618,215200.0
2014-04-24 10:30:00,20.41,20.42,20.38,20.41,226200.0,15.3618,15.3693,15.3392,15.3618,226200.0
2014-04-24 10:35:00,20.41,20.44,20.4,20.44,90000.0,15.3618,15.3844,15.3542,15.3844,90000.0
2014-04-24 10:40:00,20.43,20.45,20.43,20.44,101500.0,15.3768,15.3919,15.3768,15.3844,101500.0
2014-04-24 10:45:00,20.44,20.45,20.4,20.4,183600.0,15.3844,15.3919,15.3542,15.3542,183600.0
2014-04-24 10:50:00,20.41,20.44,20.41,20.44,91000.0,15.3618,15.3844,15.3618,15.3844,91000.0
2014-04-24 10:55:00,20.44,20.47,20.44,20.47,51000.0,15.3844,15.4069,15.3844,15.4069,51000.0
2014-04-24 11:00:00,20.47,20.49,20.46,20.49,137400.0,15.4069,15.422,15.3994,15.422,137400.0
2014-04-24 11:05:00,20.48,20.53,20.48,20.53,190000.0,15.4145,15.4521,15.4145,15.4521,190000.0
2014-04-24 11:10:00,20.53,20.56,20.52,20.54,256700.0,15.4521,15.4747,15.4446,15.4596,256700.0
2014-04-24 11:15:00,20.54,20.55,20.52,20.54,152600.0,15.4596,15.4671,15.4446,15.4596,152600.0
2014-04-24 11:20:00,20.55,20.57,20.53,20.56,159500.0,15.4671,15.4822,15.4521,15.4747,159500.0
2014-04-24 11:25:00,20.55,20.57,20.53,20.54,114100.0,15.4671,15.4822,15.4521,15.4596,114100.0
2014-04-24 11:30:00,20.54,20.56,20.53,20.54,78900.0,15.4596,15.4747,15.4521,15.4596,78900.0
2014-04-24 11:35:00,20.54,20.59,20.54,20.57,167700.0,15.4596,15.4973,15.4596,15.4822,167700.0
2014-04-24 11:40:00,20.57,20.58,20.53,20.55,160000.0,15.4822,15.4897,15.4521,15.4671,160000.0
2014-04-24 11:45:00,20.55,20.56,20.54,20.56,51200.0,15.4671,15.4747,15.4596,15.4747,51200.0
2014-04-24 11:50:00,20.56,20.56,20.53,20.55,77700.0,15.4747,15.4747,15.4521,15.4671,77700.0
2014-04-24 11:55:00,20.55,20.55,20.54,20.55,29800.0,15.4671,15.4671,15.4596,15.4671,29800.0
2014-04-24 12:00:00,20.55,20.57,20.54,20.57,79800.0,15.4671,15.4822,15.4596,15.4822,79800.0
2014-04-24 12:05:00,20.57,20.58,20.5,20.5,118000.0,15.4822,15.4897,15.4295,15.4295,118000.0
2014-04-24 12:10:00,20.5,20.51,20.49,20.5,50000.0,15.4295,15.437,15.422,15.4295,50000.0
2014-04-24 12:15:00,20.51,20.52,20.51,20.51,40700.0,15.437,15.4446,15.437,15.437,40700.0
2014-04-24 12:20:00,20.52,20.52,20.49,20.5,80600.0,15.4446,15.4446,15.422,15.4295,80600.0
2014-04-24 12:25:00,20.5,20.52,20.5,20.52,21300.0,15.4295,15.4446,15.4295,15.4446,21300.0
2014-04-24 12:30:00,20.52,20.52,20.51,20.52,308200.0,15.4446,15.4446,15.437,15.4446,308200.0
2014-04-24 12:35:00,20.52,20.53,20.51,20.53,143300.0,15.4446,15.4521,15.437,15.4521,143300.0
2014-04-24 12:40:00,20.53,20.54,20.52,20.54,70700.0,15.4521,15.4596,15.4446,15.4596,70700.0
2014-04-24 12:45:00,20.54,20.55,20.53,20.54,224700.0,15.4596,15.4671,15.4521,15.4596,224700.0
2014-04-24 12:50:00,20.55,20.55,20.51,20.52,64900.0,15.4671,15.4671,15.437,15.4446,64900.0
2014-04-24 12:55:00,20.52,20.54,20.52,20.53,48800.0,15.4446,15.4596,15.4446,15.4521,48800.0
2014-04-24 13:00:00,20.53,20.53,20.52,20.53,7600.0,15.4521,15.4521,15.4446,15.4521,7600.0
2014-04-24 13:05:00,20.53,20.55,20.53,20.55,37800.0,15.4521,15.4671,15.4521,15.4671,37800.0
2014-04-24 13:10:00,20.55,20.56,20.54,20.56,44300.0,15.4671,15.4747,15.4596,15.4747,44300.0
2014-04-24 13:15:00,20.56,20.56,20.54,20.55,36500.0,15.4747,15.4747,15.4596,15.4671,36500.0
2014-04-24 13:20:00,20.55,20.57,20.55,20.57,50900.0,15.4671,15.4822,15.4671,15.4822,50900.0
2014-04-24 13:25:00,20.57,20.58,20.56,20.56,108100.0,15.4822,15.4897,15.4747,15.4747,108100.0
2014-04-24 13:30:00,20.57,20.57,20.53,20.56,219600.0,15.4822,15.4822,15.4521,15.4747,219600.0
2014-04-24 13:35:00,20.55,20.56,20.52,20.53,222100.0,15.4671,15.4747,15.4446,15.4521,222100.0
2014-04-24 13:40:00,20.53,20.53,20.51,20.53,205800.0,15.4521,15.4521,15.437,15.4521,205800.0
2014-04-24 13:45:00,20.53,20.54,20.52,20.53,85600.0,15.4521,15.4596,15.4446,15.4521,85600.0
2014-04-24 13:50:00,20.52,20.53,20.5,20.52,138100.0,15.4446,15.4521,15.4295,15.4446,138100.0
2014-04-24 13:55:00,20.52,20.53,20.51,20.53,146000.0,15.4446,15.4521,15.437,15.4521,146000.0
2014-04-24 14:00:00,20.53,20.56,20.52,20.56,68500.0,15.4521,15.4747,15.4446,15.4747,68500.0
2014-04-24 14:05:00,20.55,20.57,20.55,20.57,89900.0,15.4671,15.4822,15.4671,15.4822,89900.0
2014-04-24 14:10:00,20.57,20.59,20.55,20.56,309600.0,15.4822,15.4973,15.4671,15.4747,309600.0
2014-04-24 14:15:00,20.57,20.57,20.54,20.55,539400.0,15.4822,15.4822,15.4596,15.4671,539400.0
2014-04-24 14:20:00,20.55,20.56,20.54,20.55,38300.0,15.4671,15.4747,15.4596,15.4671,38300.0
2014-04-24 14:25:00,20.55,20.58,20.55,20.55,184200.0,15.4671,15.4897,15.4671,15.4671,184200.0
2014-04-24 14:30:00,20.56,20.58,20.55,20.57,57900.0,15.4747,15.4897,15.4671,15.4822,57900.0
2014-04-24 14:35:00,20.57,20.6,20.57,20.57,109600.0,15.4822,15.5048,15.4822,15.4822,109600.0
2014-04-24 14:40:00,20.58,20.58,20.57,20.57,23200.0,15.4897,15.4897,15.4822,15.4822,23200.0
2014-04-24 14:45:00,20.57,20.59,20.55,20.56,147200.0,15.4822,15.4973,15.4671,15.4747,147200.0
2014-04-24 14:50:00,20.56,20.58,20.56,20.57,30000.0,15.4747,15.4897,15.4747,15.4822,30000.0
2014-04-24 14:55:00,20.58,20.58,20.56,20.57,77000.0,15.4897,15.4897,15.4747,15.4822,77000.0
2014-04-24 15:00:00,20.57,20.58,20.56,20.58,124700.0,15.4822,15.4897,15.4747,15.4897,124700.0
2014-04-24 15:05:00,20.57,20.58,20.57,20.57,35600.0,15.4822,15.4897,15.4822,15.4822,35600.0
2014-04-24 15:10:00,20.57,20.59,20.57,20.59,64300.0,15.4822,15.4973,15.4822,15.4973,64300.0
2014-04-24 15:15:00,20.59,20.59,20.58,20.58,50200.0,15.4973,15.4973,15.4897,15.4897,50200.0
2014-04-24 15:20:00,20.59,20.59,20.56,20.57,73000.0,15.4973,15.4973,15.4747,15.4822,73000.0
2014-04-24 15:25:00,20.57,20.58,20.56,20.56,47800.0,15.4822,15.4897,15.4747,15.4747,47800.0
2014-04-24 15:30:00,20.56,20.58,20.56,20.56,60200.0,15.4747,15.4897,15.4747,15.4747,60200.0
2014-04-24 15:35:00,20.56,20.56,20.54,20.54,131400.0,15.4747,15.4747,15.4596,15.4596,131400.0
2014-04-24 15:40:00,20.54,20.57,20.54,20.57,76500.0,15.4596,15.4822,15.4596,15.4822,76500.0
2014-04-24 15:45:00,20.57,20.57,20.56,20.57,151000.0,15.4822,15.4822,15.4747,15.4822,151000.0
2014-04-24 15:50:00,20.57,20.59,20.56,20.57,348900.0,15.4822,15.4973,15.4747,15.4822,348900.0
2014-04-24 15:55:00,20.57,20.59,20.56,20.57,755500.0,15.4822,15.4973,15.4747,15.4822,755500.0
2014-04-25 09:30:00,20.07,20.1,20.06,20.07,425400.0,15.1059,15.1284,15.0983,15.1059,425400.0
2014-04-25 09:35:00,20.06,20.1,20.04,20.09,545100.0,15.0983,15.1284,15.0833,15.1209,545100.0
2014-04-25 09:40:00,20.09,20.11,20.07,20.09,250700.0,15.1209,15.136,15.1059,15.1209,250700.0
2014-04-25 09:45:00,20.1,20.1,20.04,20.05,239500.0,15.1284,15.1284,15.0833,15.0908,239500.0
2014-04-25 09:50:00,20.05,20.07,20.02,20.07,111700.0,15.0908,15.1059,15.0682,15.1059,111700.0
2014-04-25 09:55:00,20.07,20.1,20.04,20.05,219700.0,15.1059,15.1284,15.0833,15.0908,219700.0
2014-04-25 10:00:00,20.05,20.09,20.05,20.08,172900.0,15.0908,15.1209,15.0908,15.1134,172900.0
2014-04-25 10:05:00,20.08,20.1,20.06,20.1,164000.0,15.1134,15.1284,15.0983,15.1284,164000.0
2014-04-25 10:10:00,20.1,20.12,20.08,20.12,485400.0,15.1284,15.1435,15.1134,15.1435,485400.0
2014-04-25 10:15:00,20.12,20.14,20.1,20.14,184700.0,15.1435,15.1586,15.1284,15.1586,184700.0
2014-04-25 10:20:00,20.14,20.15,20.1,20.1,221400.0,15.1586,15.1661,15.1284,15.1284,221400.0
2014-04-25 10:25:00,20.1,20.14,20.1,20.11,214500.0,15.1284,15.1586,15.1284,15.136,214500.0
2014-04-25 10:30:00,20.12,20.12,20.06,20.08,297000.0,15.1435,15.1435,15.0983,15.1134,297000.0
2014-04-25 10:35:00,20.08,20.09,20.06,20.08,352400.0,15.1134,15.1209,15.0983,15.1134,352400.0
2014-04-25 10:40:00,20.09,20.09,20.0,20.0,174300.0,15.1209,15.1209,15.0532,15.0532,174300.0
2014-04-25 10:45:00,20.0,20.02,19.96,19.96,560400.0,15.0532,15.0682,15.0231,15.0231,560400.0
2014-04-25 10:50:00,19.97,19.98,19.88,19.88,576500.0,15.0306,15.0381,14.9629,14.9629,576500.0
2014-04-25 10:55:00,19.88,19.91,19.85,19.9,440000.0,14.9629,14.9854,14.9403,14.9779,440000.0
2014-04-25 11:00:00,19.89,19.93,19.88,19.91,340000.0,14.9704,15.0005,14.9629,14.9854,340000.0
2014-04-25 11:05:00,19.91,19.92,19.88,19.89,197800.0,14.9854,14.993,14.9629,14.9704,197800.0
2014-04-25 11:10:00,19.89,19.91,19.87,19.91,207400.0,14.9704,14.9854,14.9553,14.9854,207400.0
2014-04-25 11:15:00,19.91,19.93,19.9,19.91,230600.0,14.9854,15.0005,14.9779,14.9854,230600.0
2014-04-25 11:20:00,19.92,19.92,19.91,19.92,24200.0,14.993,14.993,14.9854,14.993,24200.0
2014-04-25 11:25:00,19.92,19.93,19.91,19.91,168700.0,14.993,15.0005,14.9854,14.9854,168700.0
2014-04-25 11:30:00,19.92,19.93,19.9,19.9,95200.0,14.993,15.0005,14.9779,14.9779,95200.0
2014-04-25 11:35:00,19.91,19.91,19.89,19.89,64000.0,14.9854,14.9854,14.9704,14.9704,64000.0
2014-04-25 11:40:00,19.89,19.91,19.88,19.89,121800.0,14.9704,14.9854,14.9629,14.9704,121800.0
2014-04-25 11:45:00,19.89,19.89,19.86,19.88,118900.0,14.9704,14.9704,14.9478,14.9629,118900.0
2014-04-25 11:50:00,19.88,19.92,19.88,19.92,77000.0,14.9629,14.993,14.9629,14.993,77000.0
2014-04-25 11:55:00,19.91,19.95,19.91,19.93,90900.0,14.9854,15.0156,14.9854,15.0005,90900.0
2014-04-25 12:00:00,19.93,19.95,19.93,19.95,60900.0,15.0005,15.0156,15.0005,15.0156,60900.0
2014-04-25 12:05:00,19.94,19.96,19.94,19.95,75600.0,15.008,15.0231,15.008,15.0156,75600.0
2014-04-25 12:10:00,19.95,19.96,19.94,19.96,52900.0,15.0156,15.0231,15.008,15.0231,52900.0
2014-04-25 12:15:00,19.96,19.97,19.95,19.96,141900.0,15.0231,15.0306,15.0156,15.0231,141900.0
2014-04-25 12:20:00,19.96,19.96,19.94,19.96,267300.0,15.0231,15.0231,15.008,15.0231,267300.0
2014-04-25 12:25:00,19.95,19.97,19.95,19.96,21900.0,15.0156,15.0306,15.0156,15.0231,21900.0
2014-04-25 12:30:00,19.97,19.98,19.96,19.98,16400.0,15.0306,15.0381,15.0231,15.0381,16400.0
2014-04-25 12:35:00,19.98,19.98,19.97,19.98,217200.0,15.0381,15.0381,15.0306,15.0381,217200.0
2014-04-25 12:40:00,19.98,19.98,19.94,19.96,86600.0,15.0381,15.0381,15.008,15.0231,86600.0
2014-04-25 12:45:00,19.96,19.97,19.94,19.96,165100.0,15.0231,15.0306,15.008,15.0231,165100.0
2014-04-25 12:50:00,19.95,19.96,19.95,19.95,86100.0,15.0156,15.0231,15.0156,15.0156,86100.0
2014-04-25 12:55:00,19.96,19.96,19.95,19.95,32200.0,15.0231,15.0231,15.0156,15.0156,32200.0
2014-04-25 13:00:00,19.96,19.97,19.95,19.96,107700.0,15.0231,15.0306,15.0156,15.0231,107700.0
2014-04-25 13:05:00,19.96,19.97,19.95,19.97,47200.0,15.0231,15.0306,15.0156,15.0306,47200.0
2014-04-25 13:10:00,19.96,19.97,19.96,19.97,67100.0,15.0231,15.0306,15.0231,15.0306,67100.0
2014-04-25 13:15:00,19.96,19.97,19.95,19.96,110400.0,15.0231,15.0306,15.0156,15.0231,110400.0
2014-04-25 13:20:00,19.96,19.96,19.95,19.96,13100.0,15.0231,15.0231,15.0156,15.0231,13100.0
2014-04-25 13:25:00,19.96,19.97,19.96,19.96,18000.0,15.0231,15.0306,15.0231,15.0231,18000.0
2014-04-25 13:30:00,19.96,19.97,19.94,19.96,80000.0,15.0231,15.0306,15.008,15.0231,80000.0
2014-04-25 13:35:00,19.96,19.97,19.94,19.95,56200.0,15.0231,15.0306,15.008,15.0156,56200.0
2014-04-25 13:40:00,19.95,19.96,19.94,19.96,117000.0,15.0156,15.0231,15.008,15.0231,117000.0
2014-04-25 13:45:00,19.96,19.99,19.95,19.97,139700.0,15.0231,15.0457,15.0156,15.0306,139700.0
2014-04-25 13:50:00,19.97,19.98,19.96,19.96,33400.0,15.0306,15.0381,15.0231,15.0231,33400.0
2014-04-25 13:55:00,19.97,20.01,19.96,20.0,148300.0,15.0306,15.0607,15.0231,15.0532,148300.0
2014-04-25 14:00:00,20.0,20.0,19.96,19.98,158700.0,15.0532,15.0532,15.0231,15.0381,158700.0
2014-04-25 14:05:00,19.97,20.0,19.97,19.99,86700.0,15.0306,15.0532,15.0306,15.0457,86700.0
2014-04-25 14:10:00,19.99,19.99,19.95,19.97,105200.0,15.0457,15.0457,15.0156,15.0306,105200.0
2014-04-25 14:15:00,19.96,19.98,19.94,19.96,143100.0,15.0231,15.0381,15.008,15.0231,143100.0
2014-04-25 14:20:00,19.96,19.96,19.94,19.95,52500.0,15.0231,15.0231,15.008,15.0156,52500.0
2014-04-25 14:25:00,19.95,19.95,19.92,19.93,122700.0,15.0156,15.0156,14.993,15.0005,122700.0
2014-04-25 14:30:00,19.93,19.93,19.89,19.91,123000.0,15.0005,15.0005,14.9704,14.9854,123000.0
2014-04-25 14:35:00,19.91,19.94,19.9,19.93,76800.0,14.9854,15.008,14.9779,15.0005,76800.0
2014-04-25 14:40:00,19.93,19.94,19.93,19.93,97000.0,15.0005,15.008,15.0005,15.0005,97000.0
2014-04-25 14:45:00,19.94,19.98,19.93,19.98,96000.0,15.008,15.0381,15.0005,15.0381,96000.0
2014-04-25 14:50:00,19.98,19.99,19.97,19.99,86000.0,15.0381,15.0457,15.0306,15.0457,86000.0
2014-04-25 14:55:00,19.99,19.99,19.93,19.95,166400.0,15.0457,15.0457,15.0005,15.0156,166400.0
2014-04-25 15:00:00,19.95,19.96,19.95,19.96,145400.0,15.0156,15.0231,15.0156,15.0231,145400.0
2014-04-25 15:05:00,19.96,19.98,19.96,19.96,186300.0,15.0231,15.0381,15.0231,15.0231,186300.0
2014-04-25 15:10:00,19.96,19.97,19.95,19.96,227000.0,15.0231,15.0306,15.0156,15.0231,227000.0
2014-04-25 15:15:00,19.96,19.97,19.95,19.96,125300.0,15.0231,15.0306,15.0156,15.0231,125300.0
2014-04-25 15:20:00,19.96,19.97,19.94,19.94,103100.0,15.0231,15.0306,15.008,15.008,103100.0
2014-04-25 15:25:00,19.95,19.96,19.94,19.95,165600.0,15.0156,15.0231,15.008,15.0156,165600.0
2014-04-25 15:30:00,19.96,19.97,19.95,19.96,159100.0,15.0231,15.0306,15.0156,15.0231,159100.0
2014-04-25 15:35:00,19.96,19.96,19.92,19.93,354000.0,15.0231,15.0231,14.993,15.0005,354000.0
2014-04-25 15:40:00,19.92,19.93,19.92,19.93,183100.0,14.993,15.0005,14.993,15.0005,183100.0
2014-04-25 15:45:00,19.93,19.94,19.92,19.94,392500.0,15.0005,15.008,14.993,15.008,392500.0
2014-04-25 15:50:00,19.93,19.94,19.91,19.92,542700.0,15.0005,15.008,14.9854,14.993,542700.0
2014-04-25 15:55:00,19.92,19.94,19.9,19.92,1011200.0,14.993,15.008,14.9779,14.993,1011200.0
2014-04-28 09:30:00,20.13,20.17,20.08,20.17,297600.0,15.151,15.1811,15.1134,15.1811,297600.0
2014-04-28 09:35:00,20.16,20.17,20.06,20.09,438300.0,15.1736,15.1811,15.0983,15.1209,438300.0
2014-04-28 09:40:00,20.09,20.1,20.06,20.07,198200.0,15.1209,15.1284,15.0983,15.1059,198200.0
2014-04-28 09:45:00,20.07,20.14,20.07,20.12,470600.0,15.1059,15.1586,15.1059,15.1435,470600.0
2014-04-28 09:50:00,20.12,20.16,20.09,20.16,371600.0,15.1435,15.1736,15.1209,15.1736,371600.0
2014-04-28 09:55:00,20.16,20.18,20.15,20.18,173200.0,15.1736,15.1887,15.1661,15.1887,173200.0
2014-04-28 10:00:00,20.18,20.24,20.18,20.22,314500.0,15.1887,15.2338,15.1887,15.2188,314500.0
2014-04-28 10:05:00,20.22,20.26,20.17,20.26,246500.0,15.2188,15.2489,15.1811,15.2489,246500.0
2014-04-28 10:10:00,20.26,20.27,20.23,20.25,138000.0,15.2489,15.2564,15.2263,15.2413,138000.0
2014-04-28 10:15:00,20.25,20.28,20.24,20.28,101300.0,15.2413,15.2639,15.2338,15.2639,101300.0
2014-04-28 10:20:00,20.28,20.29,20.27,20.28,54600.0,15.2639,15.2715,15.2564,15.2639,54600.0
2014-04-28 10:25:00,20.28,20.29,20.25,20.27,180400.0,15.2639,15.2715,15.2413,15.2564,180400.0
2014-04-28 10:30:00,20.27,20.3,20.27,20.29,113300.0,15.2564,15.279,15.2564,15.2715,113300.0
2014-04-28 10:35:00,20.29,20.29,20.25,20.26,127800.0,15.2715,15.2715,15.2413,15.2489,127800.0
2014-04-28 10:40:00,20.27,20.27,20.24,20.27,113800.0,15.2564,15.2564,15.2338,15.2564,113800.0
2014-04-28 10:45:00,20.27,20.27,20.26,20.26,41700.0,15.2564,15.2564,15.2489,15.2489,41700.0
2014-04-28 10:50:00,20.26,20.27,20.23,20.25,186400.0,15.2489,15.2564,15.2263,15.2413,186400.0
2014-04-28 10:55:00,20.25,20.27,20.24,20.27,117000.0,15.2413,15.2564,15.2338,15.2564,117000.0
2014-04-28 11:00:00,20.27,20.28,20.26,20.26,115600.0,15.2564,15.2639,15.2489,15.2489,115600.0
2014-04-28 11:05:00,20.26,20.26,20.23,20.26,165300.0,15.2489,15.2489,15.2263,15.2489,165300.0
2014-04-28 11:10:00,20.26,20.26,20.22,20.22,265300.0,15.2489,15.2489,15.2188,15.2188,265300.0
2014-04-28 11:15:00,20.22,20.23,20.18,20.18,234800.0,15.2188,15.2263,15.1887,15.1887,234800.0
2014-04-28 11:20:00,20.18,20.21,20.13,20.15,540400.0,15.1887,15.2112,15.151,15.1661,540400.0
2014-04-28 11:25:00,20.15,20.15,20.09,20.09,303000.0,15.1661,15.1661,15.1209,15.1209,303000.0
2014-04-28 11:30:00,20.09,20.13,20.09,20.1,108500.0,15.1209,15.151,15.1209,15.1284,108500.0
2014-04-28 11:35:00,20.1,20.16,20.1,20.14,150400.0,15.1284,15.1736,15.1284,15.1586,150400.0
2014-04-28 11:40:00,20.14,20.16,20.13,20.13,156600.0,15.1586,15.1736,15.151,15.151,156600.0
2014-04-28 11:45:00,20.13,20.16,20.13,20.16,127300.0,15.151,15.1736,15.151,15.1736,127300.0
2014-04-28 11:50:00,20.16,20.16,20.12,20.13,151800.0,15.1736,15.1736,15.1435,15.151,151800.0
2014-04-28 11:55:00,20.13,20.14,20.1,20.11,206100.0,15.151,15.1586,15.1284,15.136,206100.0
2014-04-28 12:00:00,20.11,20.15,20.11,20.14,122700.0,15.136,15.1661,15.136,15.1586,122700.0
2014-04-28 12:05:00,20.14,20.15,20.11,20.12,446400.0,15.1586,15.1661,15.136,15.1435,446400.0
2014-04-28 12:10:00,20.12,20.16,20.12,20.15,103000.0,15.1435,15.1736,15.1435,15.1661,103000.0
2014-04-28 12:15:00,20.15,20.16,20.15,20.16,143100.0,15.1661,15.1736,15.1661,15.1736,143100.0
2014-04-28 12:20:00,20.16,20.17,20.14,20.14,168400.0,15.1736,15.1811,15.1586,15.1586,168400.0
2014-04-28 12:25:00,20.14,20.17,20.14,20.14,96500.0,15.1586,15.1811,15.1586,15.1586,96500.0
2014-04-28 12:30:00,20.14,20.16,20.14,20.16,32400.0,15.1586,15.1736,15.1586,15.1736,32400.0
2014-04-28 12:35:00,20.15,20.16,20.11,20.12,93200.0,15.1661,15.1736,15.136,15.1435,93200.0
2014-04-28 12:40:00,20.13,20.14,20.12,20.14,66200.0,15.151,15.1586,15.1435,15.1586,66200.0
2014-04-28 12:45:00,20.14,20.15,20.12,20.15,59600.0,15.1586,15.1661,15.1435,15.1661,59600.0
2014-04-28 12:50:00,20.14,20.14,20.12,20.14,56500.0,15.1586,15.1586,15.1435,15.1586,56500.0
2014-04-28 12:55:00,20.13,20.15,20.13,20.14,63100.0,15.151,15.1661,15.151,15.1586,63100.0
2014-04-28 13:00:00,20.14,20.15,20.12,20.14,87600.0,15.1586,15.1661,15.1435,15.1586,87600.0
2014-04-28 13:05:00,20.14,20.15,20.11,20.12,204700.0,15.1586,15.1661,15.136,15.1435,204700.0
2014-04-28 13:10:00,20.11,20.13,20.09,20.1,105400.0,15.136,15.151,15.1209,15.1284,105400.0
2014-04-28 13:15:00,20.1,20.1,20.07,20.1,145300.0,15.1284,15.1284,15.1059,15.1284,145300.0
2014-04-28 13:20:00,20.1,20.11,20.07,20.09,176700.0,15.1284,15.136,15.1059,15.1209,176700.0
2014-04-28 13:25:00,20.08,20.11,20.08,20.1,69300.0,15.1134,15.136,15.1134,15.1284,69300.0
2014-04-28 13:30:00,20.09,20.11,20.07,20.07,172500.0,15.1209,15.136,15.1059,15.1059,172500.0
2014-04-28 13:35:00,20.07,20.1,20.07,20.1,151100.0,15.1059,15.1284,15.1059,15.1284,151100.0
2014-04-28 13:40:00,20.1,20.1,20.09,20.1,56400.0,15.1284,15.1284,15.1209,15.1284,56400.0
2014-04-28 13:45:00,20.1,20.1,20.07,20.09,96200.0,15.1284,15.1284,15.1059,15.1209,96200.0
2014-04-28 13:50:00,20.09,20.14,20.08,20.13,103800.0,15.1209,15.1586,15.1134,15.151,103800.0
2014-04-28 13:55:00,20.13,20.15,20.12,20.14,114300.0,15.151,15.1661,15.1435,15.1586,114300.0
2014-04-28 14:00:00,20.14,20.15,20.1,20.15,166000.0,15.1586,15.1661,15.1284,15.1661,166000.0
2014-04-28 14:05:00,20.14,20.15,20.12,20.15,103000.0,15.1586,15.1661,15.1435,15.1661,103000.0
2014-04-28 14:10:00,20.15,20.19,20.14,20.17,122700.0,15.1661,15.1962,15.1586,15.1811,122700.0
2014-04-28 14:15:00,20.17,20.18,20.16,20.18,57300.0,15.1811,15.1887,15.1736,15.1887,57300.0
2014-04-28 14:20:00,20.17,20.22,20.17,20.21,61100.0,15.1811,15.2188,15.1811,15.2112,61100.0
2014-04-28 14:25:00,20.22,20.22,20.19,20.2,94800.0,15.2188,15.2188,15.1962,15.2037,94800.0
2014-04-28 14:30:00,20.21,20.21,20.19,20.2,94800.0,15.2112,15.2112,15.1962,15.2037,94800.0
2014-04-28 14:35:00,20.2,20.24,20.2,20.21,136400.0,15.2037,15.2338,15.2037,15.2112,136400.0
2014-04-28 14:40:00,20.21,20.21,20.2,20.2,41400.0,15.2112,15.2112,15.2037,15.2037,41400.0
2014-04-28 14:45:00,20.2,20.21,20.19,20.21,55300.0,15.2037,15.2112,15.1962,15.2112,55300.0
2014-04-28 14:50:00,20.2,20.22,20.2,20.21,48300.0,15.2037,15.2188,15.2037,15.2112,48300.0
2014-04-28 14:55:00,20.21,20.22,20.18,20.18,95800.0,15.2112,15.2188,15.1887,15.1887,95800.0
2014-04-28 15:00:00,20.19,20.22,20.18,20.21,171400.0,15.1962,15.2188,15.1887,15.2112,171400.0
2014-04-28 15:05:00,20.21,20.23,20.21,20.22,65000.0,15.2112,15.2263,15.2112,15.2188,65000.0
2014-04-28 15:10:00,20.23,20.26,20.22,20.26,162100.0,15.2263,15.2489,15.2188,15.2489,162100.0
2014-04-28 15:15:00,20.26,20.29,20.25,20.28,344400.0,15.2489,15.2715,15.2413,15.2639,344400.0
2014-04-28 15:20:00,20.28,20.3,20.26,20.3,143600.0,15.2639,15.279,15.2489,15.279,143600.0
2014-04-28 15:25:00,20.3,20.31,20.29,20.3,242400.0,15.279,15.2865,15.2715,15.279,242400.0
2014-04-28 15:30:00,20.3,20.31,20.3,20.3,349100.0,15.279,15.2865,15.279,15.279,349100.0
2014-04-28 15:35:00,20.3,20.31,20.3,20.3,108700.0,15.279,15.2865,15.279,15.279,108700.0
2014-04-28 15:40:00,20.3,20.31,20.3,20.3,324300.0,15.279,15.2865,15.279,15.279,324300.0
2014-04-28 15:45:00,20.31,20.31,20.29,20.3,410200.0,15.2865,15.2865,15.2715,15.279,410200.0
2014-04-28 15:50:00,20.3,20.31,20.28,20.28,438600.0,15.279,15.2865,15.2639,15.2639,438600.0
2014-04-28 15:55:00,20.28,20.3,20.28,20.29,608700.0,15.2639,15.279,15.2639,15.2715,608700.0
2014-04-29 09:30:00,20.29,20.36,20.28,20.3,416100.0,15.2715,15.3241,15.2639,15.279,416100.0
2014-04-29 09:35:00,20.3,20.3,20.24,20.25,258800.0,15.279,15.279,15.2338,15.2413,258800.0
2014-04-29 09:40:00,20.25,20.27,20.2,20.22,490900.0,15.2413,15.2564,15.2037,15.2188,490900.0
2014-04-29 09:45:00,20.23,20.28,20.22,20.23,455200.0,15.2263,15.2639,15.2188,15.2263,455200.0
2014-04-29 09:50:00,20.24,20.33,20.23,20.32,267300.0,15.2338,15.3016,15.2263,15.294,267300.0
2014-04-29 09:55:00,20.32,20.36,20.32,20.33,283300.0,15.294,15.3241,15.294,15.3016,283300.0
2014-04-29 10:00:00,20.33,20.36,20.32,20.34,169100.0,15.3016,15.3241,15.294,15.3091,169100.0
2014-04-29 10:05:00,20.34,20.37,20.34,20.35,97400.0,15.3091,15.3317,15.3091,15.3166,97400.0
2014-04-29 10:10:00,20.35,20.37,20.34,20.37,60900.0,15.3166,15.3317,15.3091,15.3317,60900.0
2014-04-29 10:15:00,20.36,20.36,20.29,20.29,182000.0,15.3241,15.3241,15.2715,15.2715,182000.0
2014-04-29 10:20:00,20.28,20.31,20.28,20.31,90200.0,15.2639,15.2865,15.2639,15.2865,90200.0
2014-04-29 10:25:00,20.3,20.31,20.23,20.23,207200.0,15.279,15.2865,15.2263,15.2263,207200.0
2014-04-29 10:30:00,20.24,20.3,20.24,20.3,260400.0,15.2338,15.279,15.2338,15.279,260400.0
2014-04-29 10:35:00,20.3,20.31,20.28,20.28,112200.0,15.279,15.2865,15.2639,15.2639,112200.0
2014-04-29 10:40:00,20.28,20.32,20.28,20.31,64500.0,15.2639,15.294,15.2639,15.2865,64500.0
2014-04-29 10:45:00,20.32,20.32,20.3,20.31,75500.0,15.294,15.294,15.279,15.2865,75500.0
2014-04-29 10:50:00,20.31,20.32,20.29,20.3,66500.0,15.2865,15.294,15.2715,15.279,66500.0
2014-04-29 10:55:00,20.31,20.33,20.3,20.3,102200.0,15.2865,15.3016,15.279,15.279,102200.0
2014-04-29 11:00:00,20.3,20.33,20.3,20.32,53800.0,15.279,15.3016,15.279,15.294,53800.0
2014-04-29 11:05:00,20.32,20.33,20.29,20.3,168000.0,15.294,15.3016,15.2715,15.279,168000.0
2014-04-29 11:10:00,20.3,20.31,20.28,20.29,48200.0,15.279,15.2865,15.2639,15.2715,48200.0
2014-04-29 11:15:00,20.28,20.31,20.28,20.3,112900.0,15.2639,15.2865,15.2639,15.279,112900.0
2014-04-29 11:20:00,20.3,20.34,20.3,20.34,77000.0,15.279,15.3091,15.279,15.3091,77000.0
2014-04-29 11:25:00,20.34,20.4,20.34,20.4,191200.0,15.3091,15.3542,15.3091,15.3542,191200.0
2014-04-29 11:30:00,20.4,20.4,20.35,20.36,65500.0,15.3542,15.3542,15.3166,15.3241,65500.0
2014-04-29 11:35:00,20.36,20.38,20.35,20.37,76100.0,15.3241,15.3392,15.3166,15.3317,76100.0
2014-04-29 11:40:00,20.37,20.37,20.35,20.36,53300.0,15.3317,15.3317,15.3166,15.3241,53300.0
2014-04-29 11:45:00,20.36,20.37,20.35,20.37,40900.0,15.3241,15.3317,15.3166,15.3317,40900.0
2014-04-29 11:50:00,20.37,20.37,20.34,20.36,154300.0,15.3317,15.3317,15.3091,15.3241,154300.0
2014-04-29 11:55:00,20.36,20.36,20.35,20.36,22000.0,15.3241,15.3241,15.3166,15.3241,22000.0
2014-04-29 12:00:00,20.36,20.38,20.36,20.38,226200.0,15.3241,15.3392,15.3241,15.3392,226200.0
2014-04-29 12:05:00,20.38,20.38,20.36,20.38,90600.0,15.3392,15.3392,15.3241,15.3392,90600.0
2014-04-29 12:10:00,20.38,20.38,20.33,20.35,121700.0,15.3392,15.3392,15.3016,15.3166,121700.0
2014-04-29 12:15:00,20.35,20.36,20.34,20.35,69200.0,15.3166,15.3241,15.3091,15.3166,69200.0
2014-04-29 12:20:00,20.35,20.36,20.35,20.36,28000.0,15.3166,15.3241,15.3166,15.3241,28000.0
2014-04-29 12:25:00,20.36,20.38,20.35,20.38,29700.0,15.3241,15.3392,15.3166,15.3392,29700.0
2014-04-29 12:30:00,20.38,20.39,20.38,20.39,62700.0,15.3392,15.3467,15.3392,15.3467,62700.0
2014-04-29 12:35:00,20.39,20.39,20.38,20.39,35400.0,15.3467,15.3467,15.3392,15.3467,35400.0
2014-04-29 12:40:00,20.39,20.39,20.38,20.39,31100.0,15.3467,15.3467,15.3392,15.3467,31100.0
2014-04-29 12:45:00,20.39,20.39,20.37,20.37,53400.0,15.3467,15.3467,15.3317,15.3317,53400.0
2014-04-29 12:50:00,20.37,20.38,20.35,20.36,128900.0,15.3317,15.3392,15.3166,15.3241,128900.0
2014-04-29 12:55:00,20.36,20.38,20.35,20.37,65500.0,15.3241,15.3392,15.3166,15.3317,65500.0
2014-04-29 13:00:00,20.37,20.37,20.35,20.35,92600.0,15.3317,15.3317,15.3166,15.3166,92600.0
2014-04-29 13:05:00,20.36,20.36,20.34,20.35,114600.0,15.3241,15.3241,15.3091,15.3166,114600.0
2014-04-29 13:10:00,20.35,20.35,20.33,20.33,81100.0,15.3166,15.3166,15.3016,15.3016,81100.0
2014-04-29 13:15:00,20.34,20.34,20.3,20.3,203800.0,15.3091,15.3091,15.279,15.279,203800.0
2014-04-29 13:20:00,20.3,20.31,20.29,20.3,399300.0,15.279,15.2865,15.2715,15.279,399300.0
2014-04-29 13:25:00,20.3,20.3,20.28,20.29,122000.0,15.279,15.279,15.2639,15.2715,122000.0
2014-04-29 13:30:00,20.29,20.29,20.23,20.24,405900.0,15.2715,15.2715,15.2263,15.2338,405900.0
2014-04-29 13:35:00,20.24,20.25,20.22,20.23,541900.0,15.2338,15.2413,15.2188,15.2263,541900.0
2014-04-29 13:40:00,20.24,20.25,20.23,20.23,252000.0,15.2338,15.2413,15.2263,15.2263,252000.0
2014-04-29 13:45:00,20.23,20.24,20.19,20.2,229500.0,15.2263,15.2338,15.1962,15.2037,229500.0
2014-04-29 13:50:00,20.2,20.21,20.19,20.21,298100.0,15.2037,15.2112,15.1962,15.2112,298100.0
2014-04-29 13:55:00,20.21,20.21,20.2,20.2,136400.0,15.2112,15.2112,15.2037,15.2037,136400.0
2014-04-29 14:00:00,20.21,20.21,20.19,20.2,168500.0,15.2112,15.2112,15.1962,15.2037,168500.0
2014-04-29 14:05:00,20.21,20.21,20.2,20.21,73900.0,15.2112,15.2112,15.2037,15.2112,73900.0
2014-04-29 14:10:00,20.21,20.21,20.2,20.21,221300.0,15.2112,15.2112,15.2037,15.2112,221300.0
2014-04-29 14:15:00,20.2,20.21,20.2,20.2,56600.0,15.2037,15.2112,15.2037,15.2037,56600.0
2014-04-29 14:20:00,20.2,20.21,20.2,20.2,114300.0,15.2037,15.2112,15.2037,15.2037,114300.0
2014-04-29 14:25:00,20.2,20.21,20.17,20.17,161900.0,15.2037,15.2112,15.1811,15.1811,161900.0
2014-04-29 14:30:00,20.18,20.2,20.18,20.18,79000.0,15.1887,15.2037,15.1887,15.1887,79000.0
2014-04-29 14:35:00,20.19,20.19,20.17,20.17,89300.0,15.1962,15.1962,15.1811,15.1811,89300.0
2014-04-29 14:40:00,20.17,20.18,20.16,20.17,229300.0,15.1811,15.1887,15.1736,15.1811,229300.0
2014-04-29 14:45:00,20.17,20.19,20.16,20.17,114600.0,15.1811,15.1962,15.1736,15.1811,114600.0
2014-04-29 14:50:00,20.18,20.18,20.17,20.17,73600.0,15.1887,15.1887,15.1811,15.1811,73600.0
2014-04-29 14:55:00,20.18,20.18,20.17,20.17,43800.0,15.1887,15.1887,15.1811,15.1811,43800.0
2014-04-29 15:00:00,20.18,20.18,20.17,20.17,40400.0,15.1887,15.1887,15.1811,15.1811,40400.0
2014-04-29 15:05:00,20.18,20.18,20.17,20.18,45100.0,15.1887,15.1887,15.1811,15.1887,45100.0
2014-04-29 15:10:00,20.18,20.18,20.11,20.11,503500.0,15.1887,15.1887,15.136,15.136,503500.0
2014-04-29 15:15:00,20.11,20.14,20.11,20.12,491500.0,15.136,15.1586,15.136,15.1435,491500.0
2014-04-29 15:20:00,20.13,20.14,20.13,20.13,74100.0,15.151,15.1586,15.151,15.151,74100.0
2014-04-29 15:25:00,20.14,20.15,20.13,20.15,235400.0,15.1586,15.1661,15.151,15.1661,235400.0
2014-04-29 15:30:00,20.14,20.14,20.13,20.14,106000.0,15.1586,15.1586,15.151,15.1586,106000.0
2014-04-29 15:35:00,20.14,20.14,20.13,20.13,114200.0,15.1586,15.1586,15.151,15.151,114200.0
2014-04-29 15:40:00,20.13,20.14,20.11,20.11,281600.0,15.151,15.1586,15.136,15.136,281600.0
2014-04-29 15:45:00,20.12,20.13,20.11,20.11,269200.0,15.1435,15.151,15.136,15.136,269200.0
2014-04-29 15:50:00,20.11,20.12,20.11,20.11,231500.0,15.136,15.1435,15.136,15.136,231500.0
2014-04-29 15:55:00,20.11,20.12,20.08,20.09,1038000.0,15.136,15.1435,15.1134,15.1209,1038000.0
2014-04-30 09:30:00,19.96,19.97,19.8,19.92,372900.0,15.0231,15.0306,14.9027,14.993,372900.0
2014-04-30 09:35:00,19.92,19.95,19.87,19.95,287100.0,14.993,15.0156,14.9553,15.0156,287100.0
2014-04-30 09:40:00,19.95,19.98,19.93,19.96,221000.0,15.0156,15.0381,15.0005,15.0231,221000.0
2014-04-30 09:45:00,19.96,19.98,19.94,19.94,290800.0,15.0231,15.0381,15.008,15.008,290800.0
2014-04-30 09:50:00,19.94,19.97,19.93,19.95,125500.0,15.008,15.0306,15.0005,15.0156,125500.0
2014-04-30 09:55:00,19.95,19.95,19.9,19.94,182200.0,15.0156,15.0156,14.9779,15.008,182200.0
2014-04-30 10:00:00,19.94,19.94,19.92,19.94,116100.0,15.008,15.008,14.993,15.008,116100.0
2014-04-30 10:05:00,19.94,19.98,19.94,19.98,114600.0,15.008,15.0381,15.008,15.0381,114600.0
2014-04-30 10:10:00,19.98,19.99,19.95,19.96,145400.0,15.0381,15.0457,15.0156,15.0231,145400.0
2014-04-30 10:15:00,19.97,20.0,19.96,19.98,131900.0,15.0306,15.0532,15.0231,15.0381,131900.0
2014-04-30 10:20:00,19.98,20.0,19.97,19.98,83900.0,15.0381,15.0532,15.0306,15.0381,83900.0
2014-04-30 10:25:00,19.98,20.0,19.97,19.97,209500.0,15.0381,15.0532,15.0306,15.0306,209500.0
2014-04-30 10:30:00,19.97,19.98,19.95,19.95,95000.0,15.0306,15.0381,15.0156,15.0156,95000.0
2014-04-30 10:35:00,19.95,19.98,19.95,19.98,39000.0,15.0156,15.0381,15.0156,15.0381,39000.0
2014-04-30 10:40:00,19.99,19.99,19.95,19.95,63100.0,15.0457,15.0457,15.0156,15.0156,63100.0
2014-04-30 10:45:00,19.95,19.99,19.95,19.98,72100.0,15.0156,15.0457,15.0156,15.0381,72100.0
2014-04-30 10:50:00,19.98,20.0,19.97,19.98,119000.0,15.0381,15.0532,15.0306,15.0381,119000.0
2014-04-30 10:55:00,19.98,19.98,19.94,19.94,139300.0,15.0381,15.0381,15.008,15.008,139300.0
2014-04-30 11:00:00,19.94,19.96,19.94,19.96,209700.0,15.008,15.0231,15.008,15.0231,209700.0
2014-04-30 11:05:00,19.96,19.97,19.94,19.95,101600.0,15.0231,15.0306,15.008,15.0156,101600.0
2014-04-30 11:10:00,19.95,19.95,19.94,19.95,55300.0,15.0156,15.0156,15.008,15.0156,55300.0
2014-04-30 11:15:00,19.95,19.95,19.92,19.92,76500.0,15.0156,15.0156,14.993,14.993,76500.0
2014-04-30 11:20:00,19.92,19.92,19.89,19.91,127800.0,14.993,14.993,14.9704,14.9854,127800.0
2014-04-30 11:25:00,19.9,19.91,19.87,19.88,140600.0,14.9779,14.9854,14.9553,14.9629,140600.0
2014-04-30 11:30:00,19.89,19.92,19.88,19.92,84600.0,14.9704,14.993,14.9629,14.993,84600.0
2014-04-30 11:35:00,19.92,19.92,19.89,19.91,93300.0,14.993,14.993,14.9704,14.9854,93300.0
2014-04-30 11:40:00,19.91,19.94,19.9,19.94,47800.0,14.9854,15.008,14.9779,15.008,47800.0
2014-04-30 11:45:00,19.94,19.94,19.91,19.92,73600.0,15.008,15.008,14.9854,14.993,73600.0
2014-04-30 11:50:00,19.91,19.94,19.91,19.92,31300.0,14.9854,15.008,14.9854,14.993,31300.0
2014-04-30 11:55:00,19.92,19.93,19.9,19.91,69000.0,14.993,15.0005,14.9779,14.9854,69000.0
2014-04-30 12:00:00,19.91,19.92,19.9,19.92,39300.0,14.9854,14.993,14.9779,14.993,39300.0
2014-04-30 12:05:00,19.92,19.94,19.89,19.91,290500.0,14.993,15.008,14.9704,14.9854,290500.0
2014-04-30 12:10:00,19.91,19.93,19.9,19.93,113400.0,14.9854,15.0005,14.9779,15.0005,113400.0
2014-04-30 12:15:00,19.92,19.95,19.92,19.94,186300.0,14.993,15.0156,14.993,15.008,186300.0
2014-04-30 12:20:00,19.94,19.94,19.94,19.94,15400.0,15.008,15.008,15.008,15.008,15400.0
2014-04-30 12:25:00,19.94,19.94,19.93,19.94,45600.0,15.008,15.008,15.0005,15.008,45600.0
2014-04-30 12:30:00,19.94,19.94,19.92,19.94,50500.0,15.008,15.008,14.993,15.008,50500.0
2014-04-30 12:35:00,19.93,19.94,19.92,19.93,46400.0,15.0005,15.008,14.993,15.0005,46400.0
2014-04-30 12:40:00,19.94,19.94,19.93,19.94,13000.0,15.008,15.008,15.0005,15.008,13000.0
2014-04-30 12:45:00,19.94,19.95,19.93,19.93,62600.0,15.008,15.0156,15.0005,15.0005,62600.0
2014-04-30 12:50:00,19.94,19.94,19.9,19.9,133100.0,15.008,15.008,14.9779,14.9779,133100.0
2014-04-30 12:55:00,19.91,19.91,19.9,19.91,25900.0,14.9854,14.9854,14.9779,14.9854,25900.0
2014-04-30 13:00:00,19.91,19.91,19.9,19.91,30300.0,14.9854,14.9854,14.9779,14.9854,30300.0
2014-04-30 13:05:00,19.91,19.92,19.9,19.92,35600.0,14.9854,14.993,14.9779,14.993,35600.0
2014-04-30 13:10:00,19.92,19.92,19.91,19.92,16800.0,14.993,14.993,14.9854,14.993,16800.0
2014-04-30 13:15:00,19.92,19.94,19.91,19.93,167900.0,14.993,15.008,14.9854,15.0005,167900.0
2014-04-30 13:20:00,19.93,19.95,19.92,19.95,90000.0,15.0005,15.0156,14.993,15.0156,90000.0
2014-04-30 13:25:00,19.95,19.98,19.94,19.98,66400.0,15.0156,15.0381,15.008,15.0381,66400.0
2014-04-30 13:30:00,19.98,19.98,19.97,19.98,27400.0,15.0381,15.0381,15.0306,15.0381,27400.0
2014-04-30 13:35:00,19.98,20.0,19.97,20.0,40400.0,15.0381,15.0532,15.0306,15.0532,40400.0
2014-04-30 13:40:00,20.0,20.02,19.99,20.02,123000.0,15.0532,15.0682,15.0457,15.0682,123000.0
2014-04-30 13:45:00,20.02,20.02,19.99,19.99,87800.0,15.0682,15.0682,15.0457,15.0457,87800.0
2014-04-30 13:50:00,19.99,20.0,19.97,19.98,191100.0,15.0457,15.0532,15.0306,15.0381,191100.0
2014-04-30 13:55:00,19.98,20.01,19.95,19.95,151900.0,15.0381,15.0607,15.0156,15.0156,151900.0
2014-04-30 14:00:00,19.95,19.99,19.92,19.98,140100.0,15.0156,15.0457,14.993,15.0381,140100.0
2014-04-30 14:05:00,19.98,19.99,19.93,19.95,104300.0,15.0381,15.0457,15.0005,15.0156,104300.0
2014-04-30 14:10:00,19.94,19.95,19.89,19.9,143500.0,15.008,15.0156,14.9704,14.9779,143500.0
2014-04-30 14:15:00,19.9,19.94,19.89,19.93,124000.0,14.9779,15.008,14.9704,15.0005,124000.0
2014-04-30 14:20:00,19.94,19.94,19.91,19.94,77000.0,15.008,15.008,14.9854,15.008,77000.0
2014-04-30 14:25:00,19.93,19.94,19.92,19.93,40300.0,15.0005,15.008,14.993,15.0005,40300.0
2014-04-30 14:30:00,19.92,19.96,19.92,19.94,96800.0,14.993,15.0231,14.993,15.008,96800.0
2014-04-30 14:35:00,19.94,19.96,19.92,19.92,104100.0,15.008,15.0231,14.993,14.993,104100.0
2014-04-30 14:40:00,19.92,19.95,19.92,19.94,62400.0,14.993,15.0156,14.993,15.008,62400.0
2014-04-30 14:45:00,19.93,19.96,19.93,19.95,119100.0,15.0005,15.0231,15.0005,15.0156,119100.0
2014-04-30 14:50:00,19.95,19.96,19.95,19.96,39500.0,15.0156,15.0231,15.0156,15.0231,39500.0
2014-04-30 14:55:00,19.95,19.96,19.95,19.96,26700.0,15.0156,15.0231,15.0156,15.0231,26700.0
2014-04-30 15:00:00,19.96,19.97,19.92,19.92,442700.0,15.0231,15.0306,14.993,14.993,442700.0
2014-04-30 15:05:00,19.92,19.93,19.92,19.92,75500.0,14.993,15.0005,14.993,14.993,75500.0
2014-04-30 15:10:00,19.92,19.93,19.9,19.92,171000.0,14.993,15.0005,14.9779,14.993,171000.0
2014-04-30 15:15:00,19.92,19.92,19.9,19.92,89700.0,14.993,14.993,14.9779,14.993,89700.0
2014-04-30 15:20:00,19.91,19.95,19.91,19.95,132000.0,14.9854,15.0156,14.9854,15.0156,132000.0
2014-04-30 15:25:00,19.95,19.96,19.94,19.96,73400.0,15.0156,15.0231,15.008,15.0231,73400.0
2014-04-30 15:30:00,19.96,20.0,19.96,19.99,194300.0,15.0231,15.0532,15.0231,15.0457,194300.0
2014-04-30 15:35:00,19.99,19.99,19.98,19.98,134900.0,15.0457,15.0457,15.0381,15.0381,134900.0
2014-04-30 15:40:00,19.98,20.03,19.98,20.03,204500.0,15.0381,15.0758,15.0381,15.0758,204500.0
2014-04-30 15:45:00,20.03,20.04,20.0,20.02,341100.0,15.0758,15.0833,15.0532,15.0682,341100.0
2014-04-30 15:50:00,20.02,20.09,20.01,20.07,548000.0,15.0682,15.1209,15.0607,15.1059,548000.0
2014-04-30 15:55:00,20.08,20.1,20.03,20.06,1471400.0,15.1134,15.1284,15.0758,15.0983,1471400.0
2014-05-01 09:30:00,20.09,20.11,20.01,20.01,138800.0,15.1209,15.136,15.0607,15.0607,138800.0
2014-05-01 09:35:00,20.01,20.08,20.01,20.07,144100.0,15.0607,15.1134,15.0607,15.1059,144100.0
2014-05-01 09:40:00,20.07,20.1,20.06,20.07,67700.0,15.1059,15.1284,15.0983,15.1059,67700.0
2014-05-01 09:45:00,20.07,20.07,20.03,20.03,75500.0,15.1059,15.1059,15.0758,15.0758,75500.0
2014-05-01 09:50:00,20.03,20.04,20.0,20.03,70300.0,15.0758,15.0833,15.0532,15.0758,70300.0
2014-05-01 09:55:00,20.04,20.05,20.03,20.03,23600.0,15.0833,15.0908,15.0758,15.0758,23600.0
2014-05-01 10:00:00,20.04,20.06,20.01,20.03,125800.0,15.0833,15.0983,15.0607,15.0758,125800.0
2014-05-01 10:05:00,20.03,20.05,20.02,20.02,43600.0,15.0758,15.0908,15.0682,15.0682,43600.0
2014-05-01 10:10:00,20.02,20.06,20.0,20.01,80400.0,15.0682,15.0983,15.0532,15.0607,80400.0
2014-05-01 10:15:00,20.0,20.01,19.95,19.98,91200.0,15.0532,15.0607,15.0156,15.0381,91200.0
2014-05-01 10:20:00,19.98,20.01,19.97,20.0,56100.0,15.0381,15.0607,15.0306,15.0532,56100.0
2014-05-01 10:25:00,20.01,20.04,20.01,20.04,21700.0,15.0607,15.0833,15.0607,15.0833,21700.0
2014-05-01 10:30:00,20.03,20.05,20.03,20.04,26400.0,15.0758,15.0908,15.0758,15.0833,26400.0
2014-05-01 10:35:00,20.05,20.05,20.02,20.03,24500.0,15.0908,15.0908,15.0682,15.0758,24500.0
2014-05-01 10:40:00,20.02,20.04,20.02,20.03,50700.0,15.0682,15.0833,15.0682,15.0758,50700.0
2014-05-01 10:45:00,20.03,20.04,20.01,20.02,38300.0,15.0758,15.0833,15.0607,15.0682,38300.0
2014-05-01 10:50:00,20.02,20.03,20.01,20.03,24100.0,15.0682,15.0758,15.0607,15.0758,24100.0
2014-05-01 10:55:00,20.03,20.03,20.01,20.02,370800.0,15.0758,15.0758,15.0607,15.0682,370800.0
2014-05-01 11:00:00,20.02,20.08,20.02,20.06,258700.0,15.0682,15.1134,15.0682,15.0983,258700.0
2014-05-01 11:05:00,20.07,20.07,20.05,20.05,167800.0,15.1059,15.1059,15.0908,15.0908,167800.0
2014-05-01 11:10:00,20.06,20.07,20.05,20.07,66800.0,15.0983,15.1059,15.0908,15.1059,66800.0
2014-05-01 11:15:00,20.07,20.08,20.05,20.05,23100.0,15.1059,15.1134,15.0908,15.0908,23100.0
2014-05-01 11:20:00,20.05,20.06,20.04,20.05,140500.0,15.0908,15.0983,15.0833,15.0908,140500.0
2014-05-01 11:25:00,20.05,20.05,20.04,20.05,51900.0,15.0908,15.0908,15.0833,15.0908,51900.0
2014-05-01 11:30:00,20.05,20.07,20.05,20.06,100900.0,15.0908,15.1059,15.0908,15.0983,100900.0
2014-05-01 11:35:00,20.06,20.07,20.06,20.07,38600.0,15.0983,15.1059,15.0983,15.1059,38600.0
2014-05-01 11:40:00,20.06,20.07,20.05,20.06,46300.0,15.0983,15.1059,15.0908,15.0983,46300.0
2014-05-01 11:45:00,20.05,20.05,20.02,20.03,257300.0,15.0908,15.0908,15.0682,15.0758,257300.0
2014-05-01 11:50:00,20.03,20.03,20.01,20.03,49100.0,15.0758,15.0758,15.0607,15.0758,49100.0
2014-05-01 11:55:00,20.03,20.04,20.02,20.02,60100.0,15.0758,15.0833,15.0682,15.0682,60100.0
2014-05-01 12:00:00,20.02,20.04,20.02,20.03,36000.0,15.0682,15.0833,15.0682,15.0758,36000.0
2014-05-01 12:05:00,20.02,20.05,20.02,20.04,64900.0,15.0682,15.0908,15.0682,15.0833,64900.0
2014-05-01 12:10:00,20.04,20.04,20.03,20.04,13900.0,15.0833,15.0833,15.0758,15.0833,13900.0
2014-05-01 12:15:00,20.04,20.05,20.03,20.04,28700.0,15.0833,15.0908,15.0758,15.0833,28700.0
2014-05-01 12:20:00,20.04,20.04,20.01,20.03,120900.0,15.0833,15.0833,15.0607,15.0758,120900.0
2014-05-01 12:25:00,20.03,20.03,20.0,20.01,73500.0,15.0758,15.0758,15.0532,15.0607,73500.0
2014-05-01 12:30:00,20.01,20.01,19.97,19.97,85900.0,15.0607,15.0607,15.0306,15.0306,85900.0
2014-05-01 12:35:00,19.97,19.98,19.95,19.95,42500.0,15.0306,15.0381,15.0156,15.0156,42500.0
2014-05-01 12:40:00,19.96,19.96,19.93,19.93,126100.0,15.0231,15.0231,15.0005,15.0005,126100.0
2014-05-01 12:45:00,19.93,19.94,19.91,19.94,134300.0,15.0005,15.008,14.9854,15.008,134300.0
2014-05-01 12:50:00,19.94,19.96,19.91,19.94,399300.0,15.008,15.0231,14.9854,15.008,399300.0
2014-05-01 12:55:00,19.94,19.96,19.92,19.92,148300.0,15.008,15.0231,14.993,14.993,148300.0
2014-05-01 13:00:00,19.92,19.93,19.92,19.93,19100.0,14.993,15.0005,14.993,15.0005,19100.0
2014-05-01 13:05:00,19.92,19.93,19.92,19.92,16600.0,14.993,15.0005,14.993,14.993,16600.0
2014-05-01 13:10:00,19.92,19.93,19.91,19.92,41300.0,14.993,15.0005,14.9854,14.993,41300.0
2014-05-01 13:15:00,19.92,19.92,19.9,19.9,53500.0,14.993,14.993,14.9779,14.9779,53500.0
2014-05-01 13:20:00,19.9,19.91,19.86,19.87,184700.0,14.9779,14.9854,14.9478,14.9553,184700.0
2014-05-01 13:25:00,19.87,19.88,19.85,19.86,83200.0,14.9553,14.9629,14.9403,14.9478,83200.0
2014-05-01 13:30:00,19.86,19.87,19.84,19.87,215000.0,14.9478,14.9553,14.9328,14.9553,215000.0
2014-05-01 13:35:00,19.87,19.87,19.84,19.84,125400.0,14.9553,14.9553,14.9328,14.9328,125400.0
2014-05-01 13:40:00,19.85,19.86,19.85,19.85,55200.0,14.9403,14.9478,14.9403,14.9403,55200.0
2014-05-01 13:45:00,19.84,19.85,19.83,19.84,51400.0,14.9328,14.9403,14.9252,14.9328,51400.0
2014-05-01 13:50:00,19.84,19.84,19.81,19.82,147000.0,14.9328,14.9328,14.9102,14.9177,147000.0
2014-05-01 13:55:00,19.81,19.82,19.77,19.78,73200.0,14.9102,14.9177,14.8801,14.8876,73200.0
2014-05-01 14:00:00,19.78,19.8,19.78,19.8,118100.0,14.8876,14.9027,14.8876,14.9027,118100.0
2014-05-01 14:05:00,19.8,19.81,19.8,19.8,19700.0,14.9027,14.9102,14.9027,14.9027,19700.0
2014-05-01 14:10:00,19.8,19.82,19.8,19.81,106200.0,14.9027,14.9177,14.9027,14.9102,106200.0
2014-05-01 14:15:00,19.81,19.82,19.81,19.81,31000.0,14.9102,14.9177,14.9102,14.9102,31000.0
2014-05-01 14:20:00,19.81,19.82,19.8,19.8,53200.0,14.9102,14.9177,14.9027,14.9027,53200.0
2014-05-01 14:25:00,19.8,19.82,19.8,19.81,32500.0,14.9027,14.9177,14.9027,14.9102,32500.0
2014-05-01 14:30:00,19.82,19.82,19.8,19.82,25000.0,14.9177,14.9177,14.9027,14.9177,25000.0
2014-05-01 14:35:00,19.82,19.82,19.79,19.8,58700.0,14.9177,14.9177,14.8951,14.9027,58700.0
2014-05-01 14:40:00,19.8,19.8,19.77,19.77,54700.0,14.9027,14.9027,14.8801,14.8801,54700.0
2014-05-01 14:45:00,19.78,19.79,19.77,19.79,63900.0,14.8876,14.8951,14.8801,14.8951,63900.0
2014-05-01 14:50:00,19.79,19.82,19.79,19.8,620100.0,14.8951,14.9177,14.8951,14.9027,620100.0
2014-05-01 14:55:00,19.8,19.81,19.79,19.79,67900.0,14.9027,14.9102,14.8951,14.8951,67900.0
2014-05-01 15:00:00,19.79,19.8,19.78,19.8,78500.0,14.8951,14.9027,14.8876,14.9027,78500.0
2014-05-01 15:05:00,19.8,19.8,19.79,19.8,28200.0,14.9027,14.9027,14.8951,14.9027,28200.0
2014-05-01 15:10:00,19.8,19.8,19.79,19.8,161200.0,14.9027,14.9027,14.8951,14.9027,161200.0
2014-05-01 15:15:00,19.8,19.81,19.79,19.79,80400.0,14.9027,14.9102,14.8951,14.8951,80400.0
2014-05-01 15:20:00,19.79,19.8,19.79,19.79,17100.0,14.8951,14.9027,14.8951,14.8951,17100.0
2014-05-01 15:25:00,19.8,19.8,19.77,19.77,94200.0,14.9027,14.9027,14.8801,14.8801,94200.0
2014-05-01 15:30:00,19.77,19.78,19.77,19.78,33700.0,14.8801,14.8876,14.8801,14.8876,33700.0
2014-05-01 15:35:00,19.78,19.78,19.77,19.78,65700.0,14.8876,14.8876,14.8801,14.8876,65700.0
2014-05-01 15:40:00,19.77,19.78,19.77,19.77,64200.0,14.8801,14.8876,14.8801,14.8801,64200.0
2014-05-01 15:45:00,19.78,19.78,19.76,19.76,111600.0,14.8876,14.8876,14.8725,14.8725,111600.0
2014-05-01 15:50:00,19.77,19.79,19.76,19.78,261700.0,14.8801,14.8951,14.8725,14.8876,261700.0
2014-05-01 15:55:00,19.78,19.81,19.75,19.77,1410700.0,14.8876,14.9102,14.865,14.8801,1410700.0
2014-05-02 09:30:00,19.75,19.79,19.73,19.78,177900.0,14.865,14.8951,14.85,14.8876,177900.0
2014-05-02 09:35:00,19.79,19.8,19.76,19.77,185000.0,14.8951,14.9027,14.8725,14.8801,185000.0
2014-05-02 09:40:00,19.77,19.78,19.68,19.71,239900.0,14.8801,14.8876,14.8123,14.8349,239900.0
2014-05-02 09:45:00,19.71,19.74,19.7,19.72,117700.0,14.8349,14.8575,14.8274,14.8424,117700.0
2014-05-02 09:50:00,19.73,19.73,19.7,19.71,139600.0,14.85,14.85,14.8274,14.8349,139600.0
2014-05-02 09:55:00,19.71,19.71,19.66,19.69,146500.0,14.8349,14.8349,14.7973,14.8199,146500.0
2014-05-02 10:00:00,19.69,19.71,19.66,19.68,475000.0,14.8199,14.8349,14.7973,14.8123,475000.0
2014-05-02 10:05:00,19.69,19.75,19.68,19.73,297200.0,14.8199,14.865,14.8123,14.85,297200.0
2014-05-02 10:10:00,19.73,19.75,19.72,19.73,169100.0,14.85,14.865,14.8424,14.85,169100.0
2014-05-02 10:15:00,19.73,19.74,19.72,19.73,111900.0,14.85,14.8575,14.8424,14.85,111900.0
2014-05-02 10:20:00,19.72,19.73,19.69,19.71,57600.0,14.8424,14.85,14.8199,14.8349,57600.0
2014-05-02 10:25:00,19.72,19.73,19.69,19.7,87400.0,14.8424,14.85,14.8199,14.8274,87400.0
2014-05-02 10:30:00,19.7,19.73,19.69,19.72,156500.0,14.8274,14.85,14.8199,14.8424,156500.0
2014-05-02 10:35:00,19.73,19.73,19.71,19.72,189200.0,14.85,14.85,14.8349,14.8424,189200.0
2014-05-02 10:40:00,19.72,19.74,19.67,19.67,96000.0,14.8424,14.8575,14.8048,14.8048,96000.0
2014-05-02 10:45:00,19.67,19.68,19.63,19.64,170800.0,14.8048,14.8123,14.7747,14.7822,170800.0
2014-05-02 10:50:00,19.64,19.68,19.63,19.67,114400.0,14.7822,14.8123,14.7747,14.8048,114400.0
2014-05-02 10:55:00,19.68,19.69,19.66,19.66,178600.0,14.8123,14.8199,14.7973,14.7973,178600.0
2014-05-02 11:00:00,19.67,19.71,19.66,19.71,96900.0,14.8048,14.8349,14.7973,14.8349,96900.0
2014-05-02 11:05:00,19.7,19.71,19.7,19.71,114500.0,14.8274,14.8349,14.8274,14.8349,114500.0
2014-05-02 11:10:00,19.71,19.71,19.7,19.71,70500.0,14.8349,14.8349,14.8274,14.8349,70500.0
2014-05-02 11:15:00,19.71,19.72,19.7,19.7,160600.0,14.8349,14.8424,14.8274,14.8274,160600.0
2014-05-02 11:20:00,19.7,19.71,19.69,19.69,87400.0,14.8274,14.8349,14.8199,14.8199,87400.0
2014-05-02 11:25:00,19.7,19.7,19.68,19.68,66300.0,14.8274,14.8274,14.8123,14.8123,66300.0
2014-05-02 11:30:00,19.69,19.74,19.68,19.73,243400.0,14.8199,14.8575,14.8123,14.85,243400.0
2014-05-02 11:35:00,19.73,19.73,19.69,19.7,113700.0,14.85,14.85,14.8199,14.8274,113700.0
2014-05-02 11:40:00,19.7,19.71,19.7,19.71,101700.0,14.8274,14.8349,14.8274,14.8349,101700.0
2014-05-02 11:45:00,19.71,19.73,19.7,19.73,191000.0,14.8349,14.85,14.8274,14.85,191000.0
2014-05-02 11:50:00,19.73,19.75,19.71,19.72,165800.0,14.85,14.865,14.8349,14.8424,165800.0
2014-05-02 11:55:00,19.73,19.75,19.71,19.71,162600.0,14.85,14.865,14.8349,14.8349,162600.0
2014-05-02 12:00:00,19.71,19.72,19.71,19.71,20700.0,14.8349,14.8424,14.8349,14.8349,20700.0
2014-05-02 12:05:00,19.71,19.72,19.71,19.72,20900.0,14.8349,14.8424,14.8349,14.8424,20900.0
2014-05-02 12:10:00,19.71,19.73,19.71,19.72,66400.0,14.8349,14.85,14.8349,14.8424,66400.0
2014-05-02 12:15:00,19.72,19.73,19.71,19.71,68400.0,14.8424,14.85,14.8349,14.8349,68400.0
2014-05-02 12:20:00,19.71,19.73,19.71,19.72,30500.0,14.8349,14.85,14.8349,14.8424,30500.0
2014-05-02 12:25:00,19.72,19.73,19.72,19.73,41100.0,14.8424,14.85,14.8424,14.85,41100.0
2014-05-02 12:30:00,19.72,19.73,19.7,19.71,68400.0,14.8424,14.85,14.8274,14.8349,68400.0
2014-05-02 12:35:00,19.71,19.73,19.71,19.73,85900.0,14.8349,14.85,14.8349,14.85,85900.0
2014-05-02 12:40:00,19.72,19.73,19.68,19.69,115800.0,14.8424,14.85,14.8123,14.8199,115800.0
2014-05-02 12:45:00,19.68,19.69,19.68,19.69,31900.0,14.8123,14.8199,14.8123,14.8199,31900.0
2014-05-02 12:50:00,19.68,19.7,19.67,19.67,123600.0,14.8123,14.8274,14.8048,14.8048,123600.0
2014-05-02 12:55:00,19.67,19.7,19.67,19.7,45100.0,14.8048,14.8274,14.8048,14.8274,45100.0
2014-05-02 13:00:00,19.7,19.7,19.69,19.69,33000.0,14.8274,14.8274,14.8199,14.8199,33000.0
2014-05-02 13:05:00,19.7,19.71,19.69,19.69,53100.0,14.8274,14.8349,14.8199,14.8199,53100.0
2014-05-02 13:10:00,19.7,19.7,19.69,19.69,25100.0,14.8274,14.8274,14.8199,14.8199,25100.0
2014-05-02 13:15:00,19.69,19.71,19.69,19.71,47700.0,14.8199,14.8349,14.8199,14.8349,47700.0
2014-05-02 13:20:00,19.71,19.72,19.69,19.7,70000.0,14.8349,14.8424,14.8199,14.8274,70000.0
2014-05-02 13:25:00,19.69,19.71,19.69,19.71,41900.0,14.8199,14.8349,14.8199,14.8349,41900.0
2014-05-02 13:30:00,19.71,19.71,19.69,19.7,182100.0,14.8349,14.8349,14.8199,14.8274,182100.0
2014-05-02 13:35:00,19.7,19.7,19.69,19.69,60400.0,14.8274,14.8274,14.8199,14.8199,60400.0
2014-05-02 13:40:00,19.7,19.7,19.69,19.7,25000.0,14.8274,14.8274,14.8199,14.8274,25000.0
2014-05-02 13:45:00,19.7,19.7,19.69,19.69,129100.0,14.8274,14.8274,14.8199,14.8199,129100.0
2014-05-02 13:50:00,19.69,19.7,19.69,19.7,126100.0,14.8199,14.8274,14.8199,14.8274,126100.0
2014-05-02 13:55:00,19.7,19.7,19.67,19.69,175100.0,14.8274,14.8274,14.8048,14.8199,175100.0
2014-05-02 14:00:00,19.68,19.69,19.66,19.69,169100.0,14.8123,14.8199,14.7973,14.8199,169100.0
2014-05-02 14:05:00,19.69,19.7,19.68,19.68,44400.0,14.8199,14.8274,14.8123,14.8123,44400.0
2014-05-02 14:10:00,19.68,19.7,19.68,19.68,105000.0,14.8123,14.8274,14.8123,14.8123,105000.0
2014-05-02 14:15:00,19.68,19.69,19.67,19.69,203700.0,14.8123,14.8199,14.8048,14.8199,203700.0
2014-05-02 14:20:00,19.68,19.71,19.68,19.71,91400.0,14.8123,14.8349,14.8123,14.8349,91400.0
2014-05-02 14:25:00,19.71,19.71,19.68,19.68,97300.0,14.8349,14.8349,14.8123,14.8123,97300.0
2014-05-02 14:30:00,19.68,19.7,19.68,19.7,47500.0,14.8123,14.8274,14.8123,14.8274,47500.0
2014-05-02 14:35:00,19.7,19.7,19.68,19.68,225900.0,14.8274,14.8274,14.8123,14.8123,225900.0
2014-05-02 14:40:00,19.68,19.68,19.67,19.68,76200.0,14.8123,14.8123,14.8048,14.8123,76200.0
2014-05-02 14:45:00,19.68,19.7,19.68,19.7,86200.0,14.8123,14.8274,14.8123,14.8274,86200.0
2014-05-02 14:50:00,19.7,19.7,19.69,19.7,46500.0,14.8274,14.8274,14.8199,14.8274,46500.0
2014-05-02 14:55:00,19.7,19.7,19.69,19.69,65300.0,14.8274,14.8274,14.8199,14.8199,65300.0
2014-05-02 15:00:00,19.69,19.7,19.69,19.69,87000.0,14.8199,14.8274,14.8199,14.8199,87000.0
2014-05-02 15:05:00,19.7,19.71,19.69,19.71,121300.0,14.8274,14.8349,14.8199,14.8349,121300.0
2014-05-02 15:10:00,19.7,19.71,19.68,19.7,158200.0,14.8274,14.8349,14.8123,14.8274,158200.0
2014-05-02 15:15:00,19.7,19.7,19.69,19.69,112200.0,14.8274,14.8274,14.8199,14.8199,112200.0
2014-05-02 15:20:00,19.7,19.7,19.68,19.68,114600.0,14.8274,14.8274,14.8123,14.8123,114600.0
2014-05-02 15:25:00,19.68,19.69,19.66,19.67,130000.0,14.8123,14.8199,14.7973,14.8048,130000.0
2014-05-02 15:30:00,19.67,19.68,19.64,19.64,102000.0,14.8048,14.8123,14.7822,14.7822,102000.0
2014-05-02 15:35:00,19.64,19.65,19.63,19.64,118600.0,14.7822,14.7898,14.7747,14.7822,118600.0
2014-05-02 15:40:00,19.64,19.66,19.63,19.64,359100.0,14.7822,14.7973,14.7747,14.7822,359100.0
2014-05-02 15:45:00,19.64,19.66,19.64,19.64,291100.0,14.7822,14.7973,14.7822,14.7822,291100.0
2014-05-02 15:50:00,19.64,19.66,19.64,19.66,385700.0,14.7822,14.7973,14.7822,14.7973,385700.0
2014-05-02 15:55:00,19.66,19.66,19.62,19.63,754200.0,14.7973,14.7973,14.7672,14.7747,754200.0
2014-05-05 09:30:00,19.53,19.63,19.53,19.58,208900.0,14.6994,14.7747,14.6994,14.7371,208900.0
2014-05-05 09:35:00,19.57,19.6,19.53,19.55,130900.0,14.7295,14.7521,14.6994,14.7145,130900.0
2014-05-05 09:40:00,19.54,19.54,19.5,19.53,124000.0,14.707,14.707,14.6769,14.6994,124000.0
2014-05-05 09:45:00,19.52,19.55,19.51,19.55,59100.0,14.6919,14.7145,14.6844,14.7145,59100.0
2014-05-05 09:50:00,19.55,19.58,19.53,19.56,64900.0,14.7145,14.7371,14.6994,14.722,64900.0
2014-05-05 09:55:00,19.56,19.59,19.55,19.58,77400.0,14.722,14.7446,14.7145,14.7371,77400.0
2014-05-05 10:00:00,19.58,19.64,19.57,19.64,239500.0,14.7371,14.7822,14.7295,14.7822,239500.0
2014-05-05 10:05:00,19.64,19.65,19.61,19.62,211700.0,14.7822,14.7898,14.7596,14.7672,211700.0
2014-05-05 10:10:00,19.62,19.64,19.59,19.61,132100.0,14.7672,14.7822,14.7446,14.7596,132100.0
2014-05-05 10:15:00,19.61,19.62,19.6,19.61,61100.0,14.7596,14.7672,14.7521,14.7596,61100.0
2014-05-05 10:20:00,19.61,19.63,19.61,19.62,86300.0,14.7596,14.7747,14.7596,14.7672,86300.0
2014-05-05 10:25:00,19.62,19.62,19.59,19.59,57300.0,14.7672,14.7672,14.7446,14.7446,57300.0
2014-05-05 10:30:00,19.6,19.6,19.59,19.59,34700.0,14.7521,14.7521,14.7446,14.7446,34700.0
2014-05-05 10:35:00,19.59,19.61,19.59,19.61,115200.0,14.7446,14.7596,14.7446,14.7596,115200.0
2014-05-05 10:40:00,19.6,19.64,19.6,19.64,152700.0,14.7521,14.7822,14.7521,14.7822,152700.0
2014-05-05 10:45:00,19.63,19.64,19.62,19.64,59200.0,14.7747,14.7822,14.7672,14.7822,59200.0
2014-05-05 10:50:00,19.63,19.67,19.63,19.66,106700.0,14.7747,14.8048,14.7747,14.7973,106700.0
2014-05-05 10:55:00,19.65,19.66,19.65,19.66,41900.0,14.7898,14.7973,14.7898,14.7973,41900.0
2014-05-05 11:00:00,19.65,19.66,19.65,19.66,22200.0,14.7898,14.7973,14.7898,14.7973,22200.0
2014-05-05 11:05:00,19.65,19.67,19.64,19.66,139200.0,14.7898,14.8048,14.7822,14.7973,139200.0
2014-05-05 11:10:00,19.66,19.66,19.65,19.66,80200.0,14.7973,14.7973,14.7898,14.7973,80200.0
2014-05-05 11:15:00,19.66,19.67,19.65,19.67,50800.0,14.7973,14.8048,14.7898,14.8048,50800.0
2014-05-05 11:20:00,19.67,19.67,19.65,19.66,255100.0,14.8048,14.8048,14.7898,14.7973,255100.0
2014-05-05 11:25:00,19.66,19.66,19.64,19.66,99100.0,14.7973,14.7973,14.7822,14.7973,99100.0
2014-05-05 11:30:00,19.66,19.68,19.64,19.65,163700.0,14.7973,14.8123,14.7822,14.7898,163700.0
2014-05-05 11:35:00,19.65,19.66,19.65,19.66,23300.0,14.7898,14.7973,14.7898,14.7973,23300.0
2014-05-05 11:40:00,19.66,19.67,19.65,19.66,63500.0,14.7973,14.8048,14.7898,14.7973,63500.0
2014-05-05 11:45:00,19.65,19.67,19.65,19.66,58700.0,14.7898,14.8048,14.7898,14.7973,58700.0
2014-05-05 11:50:00,19.66,19.67,19.66,19.67,47700.0,14.7973,14.8048,14.7973,14.8048,47700.0
2014-05-05 11:55:00,19.67,19.67,19.66,19.66,45500.0,14.8048,14.8048,14.7973,14.7973,45500.0
2014-05-05 12:00:00,19.66,19.66,19.63,19.64,88900.0,14.7973,14.7973,14.7747,14.7822,88900.0
2014-05-05 12:05:00,19.64,19.64,19.62,19.63,31900.0,14.7822,14.7822,14.7672,14.7747,31900.0
2014-05-05 12:10:00,19.62,19.63,19.61,19.62,53200.0,14.7672,14.7747,14.7596,14.7672,53200.0
2014-05-05 12:15:00,19.62,19.62,19.59,19.6,173800.0,14.7672,14.7672,14.7446,14.7521,173800.0
2014-05-05 12:20:00,19.6,19.61,19.6,19.61,104100.0,14.7521,14.7596,14.7521,14.7596,104100.0
2014-05-05 12:25:00,19.6,19.61,19.6,19.61,26100.0,14.7521,14.7596,14.7521,14.7596,26100.0
2014-05-05 12:30:00,19.61,19.61,19.6,19.6,57600.0,14.7596,14.7596,14.7521,14.7521,57600.0
2014-05-05 12:35:00,19.6,19.61,19.6,19.6,22400.0,14.7521,14.7596,14.7521,14.7521,22400.0
2014-05-05 12:40:00,19.61,19.61,19.6,19.61,21300.0,14.7596,14.7596,14.7521,14.7596,21300.0
2014-05-05 12:45:00,19.61,19.61,19.6,19.61,22600.0,14.7596,14.7596,14.7521,14.7596,22600.0
2014-05-05 12:50:00,19.61,19.61,19.6,19.61,49500.0,14.7596,14.7596,14.7521,14.7596,49500.0
2014-05-05 12:55:00,19.6,19.61,19.6,19.61,17200.0,14.7521,14.7596,14.7521,14.7596,17200.0
2014-05-05 13:00:00,19.6,19.62,19.6,19.61,208300.0,14.7521,14.7672,14.7521,14.7596,208300.0
2014-05-05 13:05:00,19.61,19.63,19.6,19.63,83800.0,14.7596,14.7747,14.7521,14.7747,83800.0
2014-05-05 13:10:00,19.63,19.64,19.62,19.63,59300.0,14.7747,14.7822,14.7672,14.7747,59300.0
2014-05-05 13:15:00,19.63,19.64,19.62,19.64,19600.0,14.7747,14.7822,14.7672,14.7822,19600.0
2014-05-05 13:20:00,19.64,19.65,19.64,19.65,18800.0,14.7822,14.7898,14.7822,14.7898,18800.0
2014-05-05 13:25:00,19.65,19.66,19.64,19.66,51300.0,14.7898,14.7973,14.7822,14.7973,51300.0
2014-05-05 13:30:00,19.66,19.67,19.65,19.67,28400.0,14.7973,14.8048,14.7898,14.8048,28400.0
2014-05-05 13:35:00,19.67,19.67,19.66,19.67,51300.0,14.8048,14.8048,14.7973,14.8048,51300.0
2014-05-05 13:40:00,19.67,19.67,19.65,19.66,59500.0,14.8048,14.8048,14.7898,14.7973,59500.0
2014-05-05 13:45:00,19.65,19.67,19.65,19.67,63200.0,14.7898,14.8048,14.7898,14.8048,63200.0
2014-05-05 13:50:00,19.66,19.67,19.66,19.67,20200.0,14.7973,14.8048,14.7973,14.8048,20200.0
2014-05-05 13:55:00,19.67,19.67,19.64,19.65,97000.0,14.8048,14.8048,14.7822,14.7898,97000.0
2014-05-05 14:00:00,19.65,19.66,19.64,19.66,50300.0,14.7898,14.7973,14.7822,14.7973,50300.0
2014-05-05 14:05:00,19.66,19.66,19.65,19.65,29600.0,14.7973,14.7973,14.7898,14.7898,29600.0
2014-05-05 14:10:00,19.66,19.66,19.65,19.66,31100.0,14.7973,14.7973,14.7898,14.7973,31100.0
2014-05-05 14:15:00,19.66,19.66,19.65,19.66,29500.0,14.7973,14.7973,14.7898,14.7973,29500.0
2014-05-05 14:20:00,19.66,19.68,19.65,19.67,50600.0,14.7973,14.8123,14.7898,14.8048,50600.0
2014-05-05 14:25:00,19.68,19.68,19.67,19.67,59400.0,14.8123,14.8123,14.8048,14.8048,59400.0
2014-05-05 14:30:00,19.67,19.68,19.66,19.68,70100.0,14.8048,14.8123,14.7973,14.8123,70100.0
2014-05-05 14:35:00,19.67,19.68,19.66,19.67,70300.0,14.8048,14.8123,14.7973,14.8048,70300.0
2014-05-05 14:40:00,19.67,19.68,19.66,19.68,63100.0,14.8048,14.8123,14.7973,14.8123,63100.0
2014-05-05 14:45:00,19.68,19.7,19.67,19.68,108500.0,14.8123,14.8274,14.8048,14.8123,108500.0
2014-05-05 14:50:00,19.69,19.7,19.69,19.69,79600.0,14.8199,14.8274,14.8199,14.8199,79600.0
2014-05-05 14:55:00,19.7,19.7,19.68,19.7,67000.0,14.8274,14.8274,14.8123,14.8274,67000.0
2014-05-05 15:00:00,19.7,19.71,19.69,19.71,64800.0,14.8274,14.8349,14.8199,14.8349,64800.0
2014-05-05 15:05:00,19.71,19.73,19.7,19.73,52000.0,14.8349,14.85,14.8274,14.85,52000.0
2014-05-05 15:10:00,19.73,19.73,19.69,19.7,133500.0,14.85,14.85,14.8199,14.8274,133500.0
2014-05-05 15:15:00,19.7,19.71,19.69,19.71,32100.0,14.8274,14.8349,14.8199,14.8349,32100.0
2014-05-05 15:20:00,19.7,19.71,19.7,19.71,37500.0,14.8274,14.8349,14.8274,14.8349,37500.0
2014-05-05 15:25:00,19.71,19.71,19.7,19.71,47200.0,14.8349,14.8349,14.8274,14.8349,47200.0
2014-05-05 15:30:00,19.71,19.71,19.7,19.71,92300.0,14.8349,14.8349,14.8274,14.8349,92300.0
2014-05-05 15:35:00,19.71,19.71,19.7,19.71,38500.0,14.8349,14.8349,14.8274,14.8349,38500.0
2014-05-05 15:40:00,19.7,19.71,19.65,19.66,306600.0,14.8274,14.8349,14.7898,14.7973,306600.0
2014-05-05 15:45:00,19.66,19.66,19.65,19.66,284700.0,14.7973,14.7973,14.7898,14.7973,284700.0
2014-05-05 15:50:00,19.66,19.66,19.65,19.66,199700.0,14.7973,14.7973,14.7898,14.7973,199700.0
2014-05-05 15:55:00,19.66,19.66,19.65,19.65,358200.0,14.7973,14.7973,14.7898,14.7898,358200.0
2014-05-06 09:30:00,19.78,19.88,19.73,19.86,198800.0,14.8876,14.9629,14.85,14.9478,198800.0
2014-05-06 09:35:00,19.86,19.87,19.83,19.84,468900.0,14.9478,14.9553,14.9252,14.9328,468900.0
2014-05-06 09:40:00,19.83,19.88,19.82,19.88,74200.0,14.9252,14.9629,14.9177,14.9629,74200.0
2014-05-06 09:45:00,19.88,19.97,19.88,19.94,234100.0,14.9629,15.0306,14.9629,15.008,234100.0
2014-05-06 09:50:00,19.93,19.95,19.9,19.94,249400.0,15.0005,15.0156,14.9779,15.008,249400.0
2014-05-06 09:55:00,19.94,19.96,19.92,19.96,125100.0,15.008,15.0231,14.993,15.0231,125100.0
2014-05-06 10:00:00,19.96,20.0,19.94,19.98,228600.0,15.0231,15.0532,15.008,15.0381,228600.0
2014-05-06 10:05:00,19.98,20.01,19.98,20.01,265100.0,15.0381,15.0607,15.0381,15.0607,265100.0
2014-05-06 10:10:00,20.01,20.06,20.0,20.06,291600.0,15.0607,15.0983,15.0532,15.0983,291600.0
2014-05-06 10:15:00,20.06,20.09,20.03,20.04,271100.0,15.0983,15.1209,15.0758,15.0833,271100.0
2014-05-06 10:20:00,20.04,20.06,20.03,20.03,109400.0,15.0833,15.0983,15.0758,15.0758,109400.0
2014-05-06 10:25:00,20.02,20.03,19.99,19.99,222300.0,15.0682,15.0758,15.0457,15.0457,222300.0
2014-05-06 10:30:00,19.99,20.02,19.99,20.02,155900.0,15.0457,15.0682,15.0457,15.0682,155900.0
2014-05-06 10:35:00,20.02,20.03,20.0,20.01,264200.0,15.0682,15.0758,15.0532,15.0607,264200.0
2014-05-06 10:40:00,20.01,20.01,19.96,19.99,313000.0,15.0607,15.0607,15.0231,15.0457,313000.0
2014-05-06 10:45:00,20.0,20.0,19.98,20.0,34900.0,15.0532,15.0532,15.0381,15.0532,34900.0
2014-05-06 10:50:00,20.0,20.0,19.98,19.99,28100.0,15.0532,15.0532,15.0381,15.0457,28100.0
2014-05-06 10:55:00,19.99,19.99,19.96,19.96,67500.0,15.0457,15.0457,15.0231,15.0231,67500.0
2014-05-06 11:00:00,19.95,19.96,19.92,19.96,131900.0,15.0156,15.0231,14.993,15.0231,131900.0
2014-05-06 11:05:00,19.96,19.96,19.95,19.96,69000.0,15.0231,15.0231,15.0156,15.0231,69000.0
2014-05-06 11:10:00,19.96,19.98,19.95,19.98,32400.0,15.0231,15.0381,15.0156,15.0381,32400.0
2014-05-06 11:15:00,19.98,19.99,19.96,19.98,45800.0,15.0381,15.0457,15.0231,15.0381,45800.0
2014-05-06 11:20:00,19.98,19.98,19.96,19.98,100200.0,15.0381,15.0381,15.0231,15.0381,100200.0
2014-05-06 11:25:00,19.98,19.99,19.96,19.99,60800.0,15.0381,15.0457,15.0231,15.0457,60800.0
2014-05-06 11:30:00,19.98,20.0,19.98,19.99,45700.0,15.0381,15.0532,15.0381,15.0457,45700.0
2014-05-06 11:35:00,19.99,20.0,19.98,19.99,17800.0,15.0457,15.0532,15.0381,15.0457,17800.0
2014-05-06 11:40:00,20.0,20.0,19.99,20.0,14700.0,15.0532,15.0532,15.0457,15.0532,14700.0
2014-05-06 11:45:00,20.0,20.01,19.99,20.01,207400.0,15.0532,15.0607,15.0457,15.0607,207400.0
2014-05-06 11:50:00,20.01,20.03,20.0,20.03,55600.0,15.0607,15.0758,15.0532,15.0758,55600.0
2014-05-06 11:55:00,20.03,20.04,20.02,20.04,48600.0,15.0758,15.0833,15.0682,15.0833,48600.0
2014-05-06 12:00:00,20.04,20.05,20.03,20.03,57500.0,15.0833,15.0908,15.0758,15.0758,57500.0
2014-05-06 12:05:00,20.04,20.04,20.03,20.04,25900.0,15.0833,15.0833,15.0758,15.0833,25900.0
2014-05-06 12:10:00,20.04,20.05,20.01,20.01,114000.0,15.0833,15.0908,15.0607,15.0607,114000.0
2014-05-06 12:15:00,20.02,20.02,20.0,20.02,69300.0,15.0682,15.0682,15.0532,15.0682,69300.0
2014-05-06 12:20:00,20.02,20.02,20.0,20.02,53500.0,15.0682,15.0682,15.0532,15.0682,53500.0
2014-05-06 12:25:00,20.01,20.01,20.0,20.01,21600.0,15.0607,15.0607,15.0532,15.0607,21600.0
2014-05-06 12:30:00,20.01,20.02,20.0,20.02,58000.0,15.0607,15.0682,15.0532,15.0682,58000.0
2014-05-06 12:35:00,20.02,20.03,20.01,20.03,30500.0,15.0682,15.0758,15.0607,15.0758,30500.0
2014-05-06 12:40:00,20.03,20.04,20.02,20.02,57800.0,15.0758,15.0833,15.0682,15.0682,57800.0
2014-05-06 12:45:00,20.02,20.04,20.02,20.04,85700.0,15.0682,15.0833,15.0682,15.0833,85700.0
2014-05-06 12:50:00,20.04,20.05,20.03,20.05,125400.0,15.0833,15.0908,15.0758,15.0908,125400.0
2014-05-06 12:55:00,20.05,20.06,20.04,20.05,18400.0,15.0908,15.0983,15.0833,15.0908,18400.0
2014-05-06 13:00:00,20.06,20.07,20.05,20.07,15800.0,15.0983,15.1059,15.0908,15.1059,15800.0
2014-05-06 13:05:00,20.07,20.07,20.04,20.05,45200.0,15.1059,15.1059,15.0833,15.0908,45200.0
2014-05-06 13:10:00,20.05,20.06,20.04,20.05,47000.0,15.0908,15.0983,15.0833,15.0908,47000.0
2014-05-06 13:15:00,20.05,20.07,20.04,20.07,56800.0,15.0908,15.1059,15.0833,15.1059,56800.0
2014-05-06 13:20:00,20.07,20.07,20.04,20.05,45600.0,15.1059,15.1059,15.0833,15.0908,45600.0
2014-05-06 13:25:00,20.05,20.05,20.03,20.03,136700.0,15.0908,15.0908,15.0758,15.0758,136700.0
2014-05-06 13:30:00,20.03,20.04,20.03,20.04,106200.0,15.0758,15.0833,15.0758,15.0833,106200.0
2014-05-06 13:35:00,20.04,20.05,20.01,20.02,51700.0,15.0833,15.0908,15.0607,15.0682,51700.0
2014-05-06 13:40:00,20.02,20.02,20.0,20.01,124400.0,15.0682,15.0682,15.0532,15.0607,124400.0
2014-05-06 13:45:00,20.01,20.02,20.0,20.01,104600.0,15.0607,15.0682,15.0532,15.0607,104600.0
2014-05-06 13:50:00,20.01,20.03,20.01,20.03,60300.0,15.0607,15.0758,15.0607,15.0758,60300.0
2014-05-06 13:55:00,20.03,20.04,20.01,20.03,99600.0,15.0758,15.0833,15.0607,15.0758,99600.0
2014-05-06 14:00:00,20.03,20.04,20.01,20.02,55200.0,15.0758,15.0833,15.0607,15.0682,55200.0
2014-05-06 14:05:00,20.03,20.05,20.02,20.05,139900.0,15.0758,15.0908,15.0682,15.0908,139900.0
2014-05-06 14:10:00,20.05,20.06,20.04,20.05,78900.0,15.0908,15.0983,15.0833,15.0908,78900.0
2014-05-06 14:15:00,20.05,20.07,20.05,20.07,43000.0,15.0908,15.1059,15.0908,15.1059,43000.0
2014-05-06 14:20:00,20.07,20.07,20.03,20.03,59100.0,15.1059,15.1059,15.0758,15.0758,59100.0
2014-05-06 14:25:00,20.03,20.05,20.03,20.05,62400.0,15.0758,15.0908,15.0758,15.0908,62400.0
2014-05-06 14:30:00,20.04,20.05,20.04,20.05,62400.0,15.0833,15.0908,15.0833,15.0908,62400.0
2014-05-06 14:35:00,20.05,20.05,20.03,20.04,155200.0,15.0908,15.0908,15.0758,15.0833,155200.0
2014-05-06 14:40:00,20.04,20.05,20.03,20.05,34200.0,15.0833,15.0908,15.0758,15.0908,34200.0
2014-05-06 14:45:00,20.05,20.05,20.04,20.05,65700.0,15.0908,15.0908,15.0833,15.0908,65700.0
2014-05-06 14:50:00,20.05,20.05,20.04,20.05,32200.0,15.0908,15.0908,15.0833,15.0908,32200.0
2014-05-06 14:55:00,20.05,20.05,20.04,20.05,26200.0,15.0908,15.0908,15.0833,15.0908,26200.0
2014-05-06 15:00:00,20.05,20.05,20.04,20.04,183200.0,15.0908,15.0908,15.0833,15.0833,183200.0
2014-05-06 15:05:00,20.04,20.05,20.04,20.05,48100.0,15.0833,15.0908,15.0833,15.0908,48100.0
2014-05-06 15:10:00,20.04,20.06,20.04,20.06,121700.0,15.0833,15.0983,15.0833,15.0983,121700.0
2014-05-06 15:15:00,20.06,20.07,20.05,20.06,140900.0,15.0983,15.1059,15.0908,15.0983,140900.0
2014-05-06 15:20:00,20.07,20.07,20.06,20.07,136700.0,15.1059,15.1059,15.0983,15.1059,136700.0
2014-05-06 15:25:00,20.07,20.07,20.06,20.07,62800.0,15.1059,15.1059,15.0983,15.1059,62800.0
2014-05-06 15:30:00,20.06,20.07,20.05,20.05,95900.0,15.0983,15.1059,15.0908,15.0908,95900.0
2014-05-06 15:35:00,20.06,20.06,20.05,20.06,111300.0,15.0983,15.0983,15.0908,15.0983,111300.0
2014-05-06 15:40:00,20.05,20.07,20.05,20.05,613800.0,15.0908,15.1059,15.0908,15.0908,613800.0
2014-05-06 15:45:00,20.05,20.05,20.01,20.03,372500.0,15.0908,15.0908,15.0607,15.0758,372500.0
2014-05-06 15:50:00,20.03,20.03,20.01,20.02,200900.0,15.0758,15.0758,15.0607,15.0682,200900.0
2014-05-06 15:55:00,20.02,20.03,20.0,20.01,850600.0,15.0682,15.0758,15.0532,15.0607,850600.0
2014-05-07 09:30:00,20.04,20.09,19.99,20.09,273600.0,15.0833,15.1209,15.0457,15.1209,273600.0
2014-05-07 09:35:00,20.09,20.1,20.05,20.08,85700.0,15.1209,15.1284,15.0908,15.1134,85700.0
2014-05-07 09:40:00,20.07,20.07,20.05,20.05,52200.0,15.1059,15.1059,15.0908,15.0908,52200.0
2014-05-07 09:45:00,20.05,20.1,20.05,20.09,88800.0,15.0908,15.1284,15.0908,15.1209,88800.0
2014-05-07 09:50:00,20.08,20.09,20.06,20.07,72800.0,15.1134,15.1209,15.0983,15.1059,72800.0
2014-05-07 09:55:00,20.06,20.07,20.03,20.04,53400.0,15.0983,15.1059,15.0758,15.0833,53400.0
2014-05-07 10:00:00,20.04,20.07,20.04,20.07,170900.0,15.0833,15.1059,15.0833,15.1059,170900.0
2014-05-07 10:05:00,20.08,20.08,20.02,20.03,86300.0,15.1134,15.1134,15.0682,15.0758,86300.0
2014-05-07 10:10:00,20.03,20.04,20.01,20.02,177600.0,15.0758,15.0833,15.0607,15.0682,177600.0
2014-05-07 10:15:00,20.02,20.03,19.98,19.99,233800.0,15.0682,15.0758,15.0381,15.0457,233800.0
2014-05-07 10:20:00,19.99,20.01,19.97,20.01,246400.0,15.0457,15.0607,15.0306,15.0607,246400.0
2014-05-07 10:25:00,20.0,20.06,19.99,20.05,149300.0,15.0532,15.0983,15.0457,15.0908,149300.0
2014-05-07 10:30:00,20.05,20.07,20.02,20.03,182800.0,15.0908,15.1059,15.0682,15.0758,182800.0
2014-05-07 10:35:00,20.03,20.09,20.03,20.08,159800.0,15.0758,15.1209,15.0758,15.1134,159800.0
2014-05-07 10:40:00,20.07,20.1,20.07,20.09,156300.0,15.1059,15.1284,15.1059,15.1209,156300.0
2014-05-07 10:45:00,20.09,20.12,20.09,20.12,128900.0,15.1209,15.1435,15.1209,15.1435,128900.0
2014-05-07 10:50:00,20.12,20.14,20.12,20.13,71800.0,15.1435,15.1586,15.1435,15.151,71800.0
2014-05-07 10:55:00,20.14,20.15,20.12,20.14,63000.0,15.1586,15.1661,15.1435,15.1586,63000.0
2014-05-07 11:00:00,20.13,20.13,20.11,20.11,207100.0,15.151,15.151,15.136,15.136,207100.0
2014-05-07 11:05:00,20.11,20.13,20.11,20.12,429100.0,15.136,15.151,15.136,15.1435,429100.0
2014-05-07 11:10:00,20.12,20.12,20.1,20.1,249600.0,15.1435,15.1435,15.1284,15.1284,249600.0
2014-05-07 11:15:00,20.1,20.13,20.1,20.11,219100.0,15.1284,15.151,15.1284,15.136,219100.0
2014-05-07 11:20:00,20.11,20.13,20.1,20.12,422100.0,15.136,15.151,15.1284,15.1435,422100.0
2014-05-07 11:25:00,20.12,20.15,20.12,20.14,98200.0,15.1435,15.1661,15.1435,15.1586,98200.0
2014-05-07 11:30:00,20.14,20.17,20.14,20.15,217900.0,15.1586,15.1811,15.1586,15.1661,217900.0
2014-05-07 11:35:00,20.16,20.18,20.14,20.16,573500.0,15.1736,15.1887,15.1586,15.1736,573500.0
2014-05-07 11:40:00,20.16,20.21,20.15,20.21,279700.0,15.1736,15.2112,15.1661,15.2112,279700.0
2014-05-07 11:45:00,20.21,20.23,20.19,20.2,137600.0,15.2112,15.2263,15.1962,15.2037,137600.0
2014-05-07 11:50:00,20.2,20.24,20.2,20.24,216400.0,15.2037,15.2338,15.2037,15.2338,216400.0
2014-05-07 11:55:00,20.24,20.25,20.23,20.24,90100.0,15.2338,15.2413,15.2263,15.2338,90100.0
2014-05-07 12:00:00,20.24,20.24,20.23,20.23,218600.0,15.2338,15.2338,15.2263,15.2263,218600.0
2014-05-07 12:05:00,20.22,20.25,20.21,20.24,301900.0,15.2188,15.2413,15.2112,15.2338,301900.0
2014-05-07 12:10:00,20.24,20.3,20.24,20.27,437600.0,15.2338,15.279,15.2338,15.2564,437600.0
2014-05-07 12:15:00,20.27,20.29,20.25,20.25,172600.0,15.2564,15.2715,15.2413,15.2413,172600.0
2014-05-07 12:20:00,20.25,20.29,20.25,20.28,125400.0,15.2413,15.2715,15.2413,15.2639,125400.0
2014-05-07 12:25:00,20.28,20.29,20.25,20.27,126800.0,15.2639,15.2715,15.2413,15.2564,126800.0
2014-05-07 12:30:00,20.27,20.27,20.25,20.27,68000.0,15.2564,15.2564,15.2413,15.2564,68000.0
2014-05-07 12:35:00,20.27,20.27,20.25,20.27,94200.0,15.2564,15.2564,15.2413,15.2564,94200.0
2014-05-07 12:40:00,20.27,20.27,20.26,20.26,24600.0,15.2564,15.2564,15.2489,15.2489,24600.0
2014-05-07 12:45:00,20.26,20.27,20.23,20.25,150700.0,15.2489,15.2564,15.2263,15.2413,150700.0
2014-05-07 12:50:00,20.25,20.27,20.25,20.25,43200.0,15.2413,15.2564,15.2413,15.2413,43200.0
2014-05-07 12:55:00,20.25,20.25,20.21,20.22,68000.0,15.2413,15.2413,15.2112,15.2188,68000.0
2014-05-07 13:00:00,20.21,20.23,20.21,20.23,241100.0,15.2112,15.2263,15.2112,15.2263,241100.0
2014-05-07 13:05:00,20.23,20.24,20.2,20.21,261500.0,15.2263,15.2338,15.2037,15.2112,261500.0
2014-05-07 13:10:00,20.21,20.23,20.2,20.23,164400.0,15.2112,15.2263,15.2037,15.2263,164400.0
2014-05-07 13:15:00,20.23,20.23,20.21,20.23,61200.0,15.2263,15.2263,15.2112,15.2263,61200.0
2014-05-07 13:20:00,20.22,20.25,20.22,20.23,77700.0,15.2188,15.2413,15.2188,15.2263,77700.0
2014-05-07 13:25:00,20.24,20.25,20.22,20.22,72300.0,15.2338,15.2413,15.2188,15.2188,72300.0
2014-05-07 13:30:00,20.23,20.26,20.22,20.26,55800.0,15.2263,15.2489,15.2188,15.2489,55800.0
2014-05-07 13:35:00,20.26,20.26,20.24,20.24,267000.0,15.2489,15.2489,15.2338,15.2338,267000.0
2014-05-07 13:40:00,20.23,20.26,20.22,20.26,157300.0,15.2263,15.2489,15.2188,15.2489,157300.0
2014-05-07 13:45:00,20.25,20.26,20.25,20.26,105700.0,15.2413,15.2489,15.2413,15.2489,105700.0
2014-05-07 13:50:00,20.26,20.26,20.25,20.25,141700.0,15.2489,15.2489,15.2413,15.2413,141700.0
2014-05-07 13:55:00,20.26,20.26,20.25,20.26,176300.0,15.2489,15.2489,15.2413,15.2489,176300.0
2014-05-07 14:00:00,20.26,20.28,20.25,20.28,371500.0,15.2489,15.2639,15.2413,15.2639,371500.0
2014-05-07 14:05:00,20.28,20.31,20.27,20.3,192700.0,15.2639,15.2865,15.2564,15.279,192700.0
2014-05-07 14:10:00,20.31,20.31,20.28,20.3,108000.0,15.2865,15.2865,15.2639,15.279,108000.0
2014-05-07 14:15:00,20.29,20.33,20.29,20.32,96200.0,15.2715,15.3016,15.2715,15.294,96200.0
2014-05-07 14:20:00,20.32,20.32,20.3,20.3,42500.0,15.294,15.294,15.279,15.279,42500.0
2014-05-07 14:25:00,20.3,20.31,20.29,20.3,77700.0,15.279,15.2865,15.2715,15.279,77700.0
2014-05-07 14:30:00,20.31,20.31,20.3,20.31,81600.0,15.2865,15.2865,15.279,15.2865,81600.0
2014-05-07 14:35:00,20.3,20.31,20.3,20.31,31200.0,15.279,15.2865,15.279,15.2865,31200.0
2014-05-07 14:40:00,20.3,20.32,20.29,20.3,361400.0,15.279,15.294,15.2715,15.279,361400.0
2014-05-07 14:45:00,20.3,20.32,20.29,20.3,97200.0,15.279,15.294,15.2715,15.279,97200.0
2014-05-07 14:50:00,20.31,20.32,20.28,20.29,213400.0,15.2865,15.294,15.2639,15.2715,213400.0
2014-05-07 14:55:00,20.29,20.32,20.29,20.3,148300.0,15.2715,15.294,15.2715,15.279,148300.0
2014-05-07 15:00:00,20.29,20.3,20.25,20.25,80000.0,15.2715,15.279,15.2413,15.2413,80000.0
2014-05-07 15:05:00,20.26,20.28,20.25,20.28,155800.0,15.2489,15.2639,15.2413,15.2639,155800.0
2014-05-07 15:10:00,20.28,20.31,20.27,20.31,243000.0,15.2639,15.2865,15.2564,15.2865,243000.0
2014-05-07 15:15:00,20.31,20.31,20.29,20.3,184000.0,15.2865,15.2865,15.2715,15.279,184000.0
2014-05-07 15:20:00,20.31,20.31,20.3,20.3,195000.0,15.2865,15.2865,15.279,15.279,195000.0
2014-05-07 15:25:00,20.3,20.31,20.3,20.3,147100.0,15.279,15.2865,15.279,15.279,147100.0
2014-05-07 15:30:00,20.31,20.31,20.29,20.3,233200.0,15.2865,15.2865,15.2715,15.279,233200.0
2014-05-07 15:35:00,20.31,20.32,20.3,20.32,180900.0,15.2865,15.294,15.279,15.294,180900.0
2014-05-07 15:40:00,20.32,20.32,20.3,20.31,142300.0,15.294,15.294,15.279,15.2865,142300.0
2014-05-07 15:45:00,20.31,20.32,20.3,20.31,278200.0,15.2865,15.294,15.279,15.2865,278200.0
2014-05-07 15:50:00,20.31,20.33,20.3,20.33,422200.0,15.2865,15.3016,15.279,15.3016,422200.0
2014-05-07 15:55:00,20.33,20.34,20.32,20.32,632100.0,15.3016,15.3091,15.294,15.294,632100.0
2014-05-08 09:30:00,20.35,20.4,20.33,20.4,400500.0,15.3166,15.3542,15.3016,15.3542,400500.0
2014-05-08 09:35:00,20.4,20.44,20.39,20.43,303600.0,15.3542,15.3844,15.3467,15.3768,303600.0
2014-05-08 09:40:00,20.43,20.49,20.43,20.48,243100.0,15.3768,15.422,15.3768,15.4145,243100.0
2014-05-08 09:45:00,20.48,20.5,20.44,20.48,278300.0,15.4145,15.4295,15.3844,15.4145,278300.0
2014-05-08 09:50:00,20.49,20.49,20.46,20.47,133000.0,15.422,15.422,15.3994,15.4069,133000.0
2014-05-08 09:55:00,20.46,20.48,20.45,20.48,128500.0,15.3994,15.4145,15.3919,15.4145,128500.0
2014-05-08 10:00:00,20.48,20.48,20.47,20.48,89300.0,15.4145,15.4145,15.4069,15.4145,89300.0
2014-05-08 10:05:00,20.48,20.5,20.48,20.5,299800.0,15.4145,15.4295,15.4145,15.4295,299800.0
2014-05-08 10:10:00,20.5,20.51,20.49,20.51,219200.0,15.4295,15.437,15.422,15.437,219200.0
2014-05-08 10:15:00,20.5,20.52,20.49,20.49,208800.0,15.4295,15.4446,15.422,15.422,208800.0
2014-05-08 10:20:00,20.5,20.5,20.47,20.5,100300.0,15.4295,15.4295,15.4069,15.4295,100300.0
2014-05-08 10:25:00,20.49,20.5,20.45,20.45,235700.0,15.422,15.4295,15.3919,15.3919,235700.0
2014-05-08 10:30:00,20.45,20.46,20.42,20.44,195500.0,15.3919,15.3994,15.3693,15.3844,195500.0
2014-05-08 10:35:00,20.44,20.44,20.41,20.44,605800.0,15.3844,15.3844,15.3618,15.3844,605800.0
2014-05-08 10:40:00,20.44,20.48,20.44,20.47,159400.0,15.3844,15.4145,15.3844,15.4069,159400.0
2014-05-08 10:45:00,20.46,20.47,20.45,20.47,121800.0,15.3994,15.4069,15.3919,15.4069,121800.0
2014-05-08 10:50:00,20.47,20.52,20.46,20.52,278400.0,15.4069,15.4446,15.3994,15.4446,278400.0
2014-05-08 10:55:00,20.51,20.52,20.49,20.52,218800.0,15.437,15.4446,15.422,15.4446,218800.0
2014-05-08 11:00:00,20.52,20.52,20.49,20.52,234900.0,15.4446,15.4446,15.422,15.4446,234900.0
2014-05-08 11:05:00,20.52,20.56,20.52,20.56,137800.0,15.4446,15.4747,15.4446,15.4747,137800.0
2014-05-08 11:10:00,20.56,20.57,20.55,20.55,207100.0,15.4747,15.4822,15.4671,15.4671,207100.0
2014-05-08 11:15:00,20.56,20.57,20.52,20.57,230800.0,15.4747,15.4822,15.4446,15.4822,230800.0
2014-05-08 11:20:00,20.57,20.57,20.54,20.55,95800.0,15.4822,15.4822,15.4596,15.4671,95800.0
2014-05-08 11:25:00,20.55,20.57,20.53,20.54,224300.0,15.4671,15.4822,15.4521,15.4596,224300.0
2014-05-08 11:30:00,20.55,20.57,20.55,20.57,20700.0,15.4671,15.4822,15.4671,15.4822,20700.0
2014-05-08 11:35:00,20.57,20.59,20.56,20.58,92400.0,15.4822,15.4973,15.4747,15.4897,92400.0
2014-05-08 11:40:00,20.59,20.59,20.54,20.57,263700.0,15.4973,15.4973,15.4596,15.4822,263700.0
2014-05-08 11:45:00,20.57,20.58,20.55,20.58,99400.0,15.4822,15.4897,15.4671,15.4897,99400.0
2014-05-08 11:50:00,20.57,20.59,20.55,20.57,244600.0,15.4822,15.4973,15.4671,15.4822,244600.0
2014-05-08 11:55:00,20.56,20.57,20.56,20.57,39400.0,15.4747,15.4822,15.4747,15.4822,39400.0
2014-05-08 12:00:00,20.57,20.59,20.56,20.59,94400.0,15.4822,15.4973,15.4747,15.4973,94400.0
2014-05-08 12:05:00,20.58,20.59,20.54,20.55,130900.0,15.4897,15.4973,15.4596,15.4671,130900.0
2014-05-08 12:10:00,20.55,20.55,20.54,20.54,24100.0,15.4671,15.4671,15.4596,15.4596,24100.0
2014-05-08 12:15:00,20.55,20.56,20.54,20.55,169000.0,15.4671,15.4747,15.4596,15.4671,169000.0
2014-05-08 12:20:00,20.55,20.56,20.54,20.55,47000.0,15.4671,15.4747,15.4596,15.4671,47000.0
2014-05-08 12:25:00,20.55,20.56,20.55,20.55,28000.0,15.4671,15.4747,15.4671,15.4671,28000.0
2014-05-08 12:30:00,20.55,20.56,20.54,20.55,123600.0,15.4671,15.4747,15.4596,15.4671,123600.0
2014-05-08 12:35:00,20.55,20.56,20.54,20.56,36500.0,15.4671,15.4747,15.4596,15.4747,36500.0
2014-05-08 12:40:00,20.55,20.56,20.54,20.54,79200.0,15.4671,15.4747,15.4596,15.4596,79200.0
2014-05-08 12:45:00,20.55,20.56,20.54,20.55,56400.0,15.4671,15.4747,15.4596,15.4671,56400.0
2014-05-08 12:50:00,20.56,20.56,20.55,20.55,113200.0,15.4747,15.4747,15.4671,15.4671,113200.0
2014-05-08 12:55:00,20.55,20.55,20.53,20.53,141900.0,15.4671,15.4671,15.4521,15.4521,141900.0
2014-05-08 13:00:00,20.53,20.55,20.53,20.55,57400.0,15.4521,15.4671,15.4521,15.4671,57400.0
2014-05-08 13:05:00,20.55,20.55,20.54,20.55,30200.0,15.4671,15.4671,15.4596,15.4671,30200.0
2014-05-08 13:10:00,20.55,20.55,20.54,20.55,67900.0,15.4671,15.4671,15.4596,15.4671,67900.0
2014-05-08 13:15:00,20.55,20.56,20.53,20.53,233200.0,15.4671,15.4747,15.4521,15.4521,233200.0
2014-05-08 13:20:00,20.53,20.54,20.48,20.5,202600.0,15.4521,15.4596,15.4145,15.4295,202600.0
2014-05-08 13:25:00,20.5,20.51,20.49,20.51,26400.0,15.4295,15.437,15.422,15.437,26400.0
2014-05-08 13:30:00,20.51,20.52,20.5,20.52,108800.0,15.437,15.4446,15.4295,15.4446,108800.0
2014-05-08 13:35:00,20.52,20.54,20.51,20.54,82900.0,15.4446,15.4596,15.437,15.4596,82900.0
2014-05-08 13:40:00,20.54,20.55,20.53,20.55,107900.0,15.4596,15.4671,15.4521,15.4671,107900.0
2014-05-08 13:45:00,20.55,20.55,20.53,20.53,137200.0,15.4671,15.4671,15.4521,15.4521,137200.0
2014-05-08 13:50:00,20.53,20.54,20.52,20.54,143900.0,15.4521,15.4596,15.4446,15.4596,143900.0
2014-05-08 13:55:00,20.54,20.55,20.53,20.53,109600.0,15.4596,15.4671,15.4521,15.4521,109600.0
2014-05-08 14:00:00,20.53,20.54,20.52,20.53,459300.0,15.4521,15.4596,15.4446,15.4521,459300.0
2014-05-08 14:05:00,20.53,20.54,20.52,20.54,52200.0,15.4521,15.4596,15.4446,15.4596,52200.0
2014-05-08 14:10:00,20.54,20.54,20.52,20.53,198700.0,15.4596,15.4596,15.4446,15.4521,198700.0
2014-05-08 14:15:00,20.53,20.56,20.53,20.55,144700.0,15.4521,15.4747,15.4521,15.4671,144700.0
2014-05-08 14:20:00,20.55,20.56,20.55,20.55,93100.0,15.4671,15.4747,15.4671,15.4671,93100.0
2014-05-08 14:25:00,20.56,20.56,20.54,20.56,96200.0,15.4747,15.4747,15.4596,15.4747,96200.0
2014-05-08 14:30:00,20.56,20.56,20.52,20.55,413700.0,15.4747,15.4747,15.4446,15.4671,413700.0
2014-05-08 14:35:00,20.55,20.55,20.54,20.55,37000.0,15.4671,15.4671,15.4596,15.4671,37000.0
2014-05-08 14:40:00,20.55,20.55,20.52,20.53,161100.0,15.4671,15.4671,15.4446,15.4521,161100.0
2014-05-08 14:45:00,20.53,20.53,20.47,20.49,131500.0,15.4521,15.4521,15.4069,15.422,131500.0
2014-05-08 14:50:00,20.5,20.5,20.49,20.5,145300.0,15.4295,15.4295,15.422,15.4295,145300.0
2014-05-08 14:55:00,20.5,20.52,20.48,20.48,155500.0,15.4295,15.4446,15.4145,15.4145,155500.0
2014-05-08 15:00:00,20.48,20.49,20.44,20.46,130500.0,15.4145,15.422,15.3844,15.3994,130500.0
2014-05-08 15:05:00,20.46,20.47,20.44,20.44,149700.0,15.3994,15.4069,15.3844,15.3844,149700.0
2014-05-08 15:10:00,20.44,20.46,20.44,20.46,41500.0,15.3844,15.3994,15.3844,15.3994,41500.0
2014-05-08 15:15:00,20.45,20.46,20.43,20.46,98800.0,15.3919,15.3994,15.3768,15.3994,98800.0
2014-05-08 15:20:00,20.46,20.48,20.45,20.48,71300.0,15.3994,15.4145,15.3919,15.4145,71300.0
2014-05-08 15:25:00,20.48,20.51,20.47,20.5,208300.0,15.4145,15.437,15.4069,15.4295,208300.0
2014-05-08 15:30:00,20.5,20.52,20.49,20.52,117600.0,15.4295,15.4446,15.422,15.4446,117600.0
2014-05-08 15:35:00,20.52,20.53,20.5,20.5,167900.0,15.4446,15.4521,15.4295,15.4295,167900.0
2014-05-08 15:40:00,20.5,20.51,20.5,20.51,217000.0,15.4295,15.437,15.4295,15.437,217000.0
2014-05-08 15:45:00,20.51,20.51,20.49,20.5,227200.0,15.437,15.437,15.422,15.4295,227200.0
2014-05-08 15:50:00,20.5,20.53,20.49,20.53,288500.0,15.4295,15.4521,15.422,15.4521,288500.0
2014-05-08 15:55:00,20.53,20.53,20.51,20.52,553300.0,15.4521,15.4521,15.437,15.4446,553300.0
2014-05-09 09:30:00,20.5,20.53,20.41,20.45,362100.0,15.4295,15.4521,15.3618,15.3919,362100.0
2014-05-09 09:35:00,20.45,20.51,20.45,20.48,233600.0,15.3919,15.437,15.3919,15.4145,233600.0
2014-05-09 09:40:00,20.47,20.48,20.44,20.46,579000.0,15.4069,15.4145,15.3844,15.3994,579000.0
2014-05-09 09:45:00,20.47,20.48,20.45,20.48,303200.0,15.4069,15.4145,15.3919,15.4145,303200.0
2014-05-09 09:50:00,20.48,20.51,20.44,20.51,340100.0,15.4145,15.437,15.3844,15.437,340100.0
2014-05-09 09:55:00,20.51,20.54,20.48,20.51,244300.0,15.437,15.4596,15.4145,15.437,244300.0
2014-05-09 10:00:00,20.51,20.52,20.45,20.45,157000.0,15.437,15.4446,15.3919,15.3919,157000.0
2014-05-09 10:05:00,20.46,20.52,20.45,20.52,472800.0,15.3994,15.4446,15.3919,15.4446,472800.0
2014-05-09 10:10:00,20.52,20.53,20.5,20.52,226200.0,15.4446,15.4521,15.4295,15.4446,226200.0
2014-05-09 10:15:00,20.52,20.55,20.51,20.54,91400.0,15.4446,15.4671,15.437,15.4596,91400.0
2014-05-09 10:20:00,20.53,20.53,20.5,20.53,341900.0,15.4521,15.4521,15.4295,15.4521,341900.0
2014-05-09 10:25:00,20.53,20.55,20.52,20.54,77500.0,15.4521,15.4671,15.4446,15.4596,77500.0
2014-05-09 10:30:00,20.54,20.54,20.5,20.51,56200.0,15.4596,15.4596,15.4295,15.437,56200.0
2014-05-09 10:35:00,20.51,20.51,20.46,20.47,62400.0,15.437,15.437,15.3994,15.4069,62400.0
2014-05-09 10:40:00,20.46,20.47,20.42,20.44,170700.0,15.3994,15.4069,15.3693,15.3844,170700.0
2014-05-09 10:45:00,20.44,20.46,20.43,20.46,182300.0,15.3844,15.3994,15.3768,15.3994,182300.0
2014-05-09 10:50:00,20.46,20.47,20.44,20.45,90700.0,15.3994,15.4069,15.3844,15.3919,90700.0
2014-05-09 10:55:00,20.45,20.48,20.45,20.46,131300.0,15.3919,15.4145,15.3919,15.3994,131300.0
2014-05-09 11:00:00,20.46,20.47,20.46,20.46,16600.0,15.3994,15.4069,15.3994,15.3994,16600.0
2014-05-09 11:05:00,20.47,20.48,20.44,20.45,247700.0,15.4069,15.4145,15.3844,15.3919,247700.0
2014-05-09 11:10:00,20.45,20.47,20.44,20.44,130400.0,15.3919,15.4069,15.3844,15.3844,130400.0
2014-05-09 11:15:00,20.45,20.46,20.44,20.45,38700.0,15.3919,15.3994,15.3844,15.3919,38700.0
2014-05-09 11:20:00,20.46,20.48,20.46,20.48,44800.0,15.3994,15.4145,15.3994,15.4145,44800.0
2014-05-09 11:25:00,20.48,20.5,20.46,20.49,121300.0,15.4145,15.4295,15.3994,15.422,121300.0
2014-05-09 11:30:00,20.5,20.51,20.49,20.5,144000.0,15.4295,15.437,15.422,15.4295,144000.0
2014-05-09 11:35:00,20.5,20.5,20.48,20.49,46500.0,15.4295,15.4295,15.4145,15.422,46500.0
2014-05-09 11:40:00,20.49,20.49,20.47,20.48,32900.0,15.422,15.422,15.4069,15.4145,32900.0
2014-05-09 11:45:00,20.49,20.49,20.47,20.48,99200.0,15.422,15.422,15.4069,15.4145,99200.0
2014-05-09 11:50:00,20.48,20.49,20.45,20.46,16000.0,15.4145,15.422,15.3919,15.3994,16000.0
2014-05-09 11:55:00,20.46,20.46,20.44,20.45,11600.0,15.3994,15.3994,15.3844,15.3919,11600.0
2014-05-09 12:00:00,20.44,20.45,20.43,20.43,33700.0,15.3844,15.3919,15.3768,15.3768,33700.0
2014-05-09 12:05:00,20.43,20.45,20.42,20.44,156400.0,15.3768,15.3919,15.3693,15.3844,156400.0
2014-05-09 12:10:00,20.44,20.44,20.43,20.44,2500.0,15.3844,15.3844,15.3768,15.3844,2500.0
2014-05-09 12:15:00,20.44,20.45,20.44,20.45,28500.0,15.3844,15.3919,15.3844,15.3919,28500.0
2014-05-09 12:20:00,20.44,20.45,20.4,20.42,112300.0,15.3844,15.3919,15.3542,15.3693,112300.0
2014-05-09 12:25:00,20.42,20.42,20.39,20.39,86900.0,15.3693,15.3693,15.3467,15.3467,86900.0
2014-05-09 12:30:00,20.4,20.41,20.38,20.39,104700.0,15.3542,15.3618,15.3392,15.3467,104700.0
2014-05-09 12:35:00,20.39,20.4,20.39,20.39,112000.0,15.3467,15.3542,15.3467,15.3467,112000.0
2014-05-09 12:40:00,20.39,20.41,20.39,20.39,148600.0,15.3467,15.3618,15.3467,15.3467,148600.0
2014-05-09 12:45:00,20.39,20.39,20.36,20.36,79600.0,15.3467,15.3467,15.3241,15.3241,79600.0
2014-05-09 12:50:00,20.37,20.37,20.35,20.36,257700.0,15.3317,15.3317,15.3166,15.3241,257700.0
2014-05-09 12:55:00,20.35,20.36,20.35,20.36,13200.0,15.3166,15.3241,15.3166,15.3241,13200.0
2014-05-09 13:00:00,20.36,20.37,20.35,20.37,101300.0,15.3241,15.3317,15.3166,15.3317,101300.0
2014-05-09 13:05:00,20.37,20.39,20.36,20.36,111000.0,15.3317,15.3467,15.3241,15.3241,111000.0
2014-05-09 13:10:00,20.37,20.4,20.37,20.4,99400.0,15.3317,15.3542,15.3317,15.3542,99400.0
2014-05-09 13:15:00,20.39,20.41,20.39,20.4,42300.0,15.3467,15.3618,15.3467,15.3542,42300.0
2014-05-09 13:20:00,20.41,20.41,20.39,20.41,48000.0,15.3618,15.3618,15.3467,15.3618,48000.0
2014-05-09 13:25:00,20.4,20.41,20.4,20.41,5400.0,15.3542,15.3618,15.3542,15.3618,5400.0
2014-05-09 13:30:00,20.41,20.41,20.38,20.39,99400.0,15.3618,15.3618,15.3392,15.3467,99400.0
2014-05-09 13:35:00,20.39,20.4,20.37,20.39,91200.0,15.3467,15.3542,15.3317,15.3467,91200.0
2014-05-09 13:40:00,20.39,20.39,20.36,20.37,55700.0,15.3467,15.3467,15.3241,15.3317,55700.0
2014-05-09 13:45:00,20.36,20.37,20.33,20.36,170400.0,15.3241,15.3317,15.3016,15.3241,170400.0
2014-05-09 13:50:00,20.36,20.36,20.35,20.36,10700.0,15.3241,15.3241,15.3166,15.3241,10700.0
2014-05-09 13:55:00,20.35,20.36,20.32,20.33,67900.0,15.3166,15.3241,15.294,15.3016,67900.0
2014-05-09 14:00:00,20.32,20.33,20.31,20.32,68500.0,15.294,15.3016,15.2865,15.294,68500.0
2014-05-09 14:05:00,20.33,20.37,20.33,20.37,87600.0,15.3016,15.3317,15.3016,15.3317,87600.0
2014-05-09 14:10:00,20.37,20.37,20.35,20.35,54600.0,15.3317,15.3317,15.3166,15.3166,54600.0
2014-05-09 14:15:00,20.35,20.35,20.31,20.32,81700.0,15.3166,15.3166,15.2865,15.294,81700.0
2014-05-09 14:20:00,20.32,20.34,20.31,20.34,34700.0,15.294,15.3091,15.2865,15.3091,34700.0
2014-05-09 14:25:00,20.34,20.34,20.32,20.34,62600.0,15.3091,15.3091,15.294,15.3091,62600.0
2014-05-09 14:30:00,20.33,20.35,20.33,20.35,41100.0,15.3016,15.3166,15.3016,15.3166,41100.0
2014-05-09 14:35:00,20.34,20.35,20.34,20.35,24800.0,15.3091,15.3166,15.3091,15.3166,24800.0
2014-05-09 14:40:00,20.35,20.35,20.3,20.31,49300.0,15.3166,15.3166,15.279,15.2865,49300.0
2014-05-09 14:45:00,20.31,20.31,20.28,20.28,112700.0,15.2865,15.2865,15.2639,15.2639,112700.0
2014-05-09 14:50:00,20.28,20.29,20.26,20.26,225000.0,15.2639,15.2715,15.2489,15.2489,225000.0
2014-05-09 14:55:00,20.27,20.35,20.27,20.34,234700.0,15.2564,15.3166,15.2564,15.3091,234700.0
2014-05-09 15:00:00,20.35,20.36,20.35,20.36,76400.0,15.3166,15.3241,15.3166,15.3241,76400.0
2014-05-09 15:05:00,20.36,20.36,20.35,20.35,41700.0,15.3241,15.3241,15.3166,15.3166,41700.0
2014-05-09 15:10:00,20.36,20.36,20.34,20.35,50600.0,15.3241,15.3241,15.3091,15.3166,50600.0
2014-05-09 15:15:00,20.35,20.35,20.33,20.35,110200.0,15.3166,15.3166,15.3016,15.3166,110200.0
2014-05-09 15:20:00,20.35,20.35,20.34,20.35,21900.0,15.3166,15.3166,15.3091,15.3166,21900.0
2014-05-09 15:25:00,20.35,20.35,20.33,20.34,59800.0,15.3166,15.3166,15.3016,15.3091,59800.0
2014-05-09 15:30:00,20.33,20.34,20.33,20.34,33000.0,15.3016,15.3091,15.3016,15.3091,33000.0
2014-05-09 15:35:00,20.33,20.37,20.33,20.37,103500.0,15.3016,15.3317,15.3016,15.3317,103500.0
2014-05-09 15:40:00,20.37,20.38,20.37,20.37,85300.0,15.3317,15.3392,15.3317,15.3317,85300.0
2014-05-09 15:45:00,20.38,20.39,20.36,20.39,176500.0,15.3392,15.3467,15.3241,15.3467,176500.0
2014-05-09 15:50:00,20.39,20.41,20.38,20.39,307300.0,15.3467,15.3618,15.3392,15.3467,307300.0
2014-05-09 15:55:00,20.4,20.4,20.38,20.39,448900.0,15.3542,15.3542,15.3392,15.3467,448900.0
2014-05-12 09:30:00,20.12,20.33,20.11,20.27,379600.0,15.1435,15.3016,15.136,15.2564,379600.0
2014-05-12 09:35:00,20.26,20.28,20.21,20.24,370100.0,15.2489,15.2639,15.2112,15.2338,370100.0
2014-05-12 09:40:00,20.24,20.32,20.23,20.32,979500.0,15.2338,15.294,15.2263,15.294,979500.0
2014-05-12 09:45:00,20.32,20.34,20.29,20.32,337700.0,15.294,15.3091,15.2715,15.294,337700.0
2014-05-12 09:50:00,20.32,20.32,20.29,20.3,108000.0,15.294,15.294,15.2715,15.279,108000.0
2014-05-12 09:55:00,20.31,20.35,20.3,20.34,331500.0,15.2865,15.3166,15.279,15.3091,331500.0
2014-05-12 10:00:00,20.34,20.35,20.32,20.33,132300.0,15.3091,15.3166,15.294,15.3016,132300.0
2014-05-12 10:05:00,20.33,20.33,20.31,20.31,159200.0,15.3016,15.3016,15.2865,15.2865,159200.0
2014-05-12 10:10:00,20.31,20.34,20.31,20.32,473600.0,15.2865,15.3091,15.2865,15.294,473600.0
2014-05-12 10:15:00,20.32,20.34,20.32,20.34,47200.0,15.294,15.3091,15.294,15.3091,47200.0
2014-05-12 10:20:00,20.34,20.35,20.33,20.34,198400.0,15.3091,15.3166,15.3016,15.3091,198400.0
2014-05-12 10:25:00,20.35,20.35,20.33,20.34,130900.0,15.3166,15.3166,15.3016,15.3091,130900.0
2014-05-12 10:30:00,20.34,20.35,20.33,20.35,109300.0,15.3091,15.3166,15.3016,15.3166,109300.0
2014-05-12 10:35:00,20.35,20.35,20.34,20.34,76900.0,15.3166,15.3166,15.3091,15.3091,76900.0
2014-05-12 10:40:00,20.35,20.36,20.31,20.36,281500.0,15.3166,15.3241,15.2865,15.3241,281500.0
2014-05-12 10:45:00,20.36,20.37,20.35,20.37,132000.0,15.3241,15.3317,15.3166,15.3317,132000.0
2014-05-12 10:50:00,20.36,20.37,20.35,20.36,130400.0,15.3241,15.3317,15.3166,15.3241,130400.0
2014-05-12 10:55:00,20.36,20.39,20.35,20.39,335100.0,15.3241,15.3467,15.3166,15.3467,335100.0
2014-05-12 11:00:00,20.39,20.39,20.38,20.39,58400.0,15.3467,15.3467,15.3392,15.3467,58400.0
2014-05-12 11:05:00,20.39,20.39,20.38,20.39,137900.0,15.3467,15.3467,15.3392,15.3467,137900.0
2014-05-12 11:10:00,20.38,20.4,20.38,20.4,339700.0,15.3392,15.3542,15.3392,15.3542,339700.0
2014-05-12 11:15:00,20.39,20.41,20.39,20.41,182400.0,15.3467,15.3618,15.3467,15.3618,182400.0
2014-05-12 11:20:00,20.41,20.42,20.41,20.42,146300.0,15.3618,15.3693,15.3618,15.3693,146300.0
2014-05-12 11:25:00,20.41,20.42,20.4,20.41,117800.0,15.3618,15.3693,15.3542,15.3618,117800.0
2014-05-12 11:30:00,20.41,20.42,20.4,20.42,109800.0,15.3618,15.3693,15.3542,15.3693,109800.0
2014-05-12 11:35:00,20.42,20.42,20.39,20.41,279400.0,15.3693,15.3693,15.3467,15.3618,279400.0
2014-05-12 11:40:00,20.4,20.43,20.4,20.43,235200.0,15.3542,15.3768,15.3542,15.3768,235200.0
2014-05-12 11:45:00,20.42,20.43,20.42,20.43,80500.0,15.3693,15.3768,15.3693,15.3768,80500.0
2014-05-12 11:50:00,20.43,20.43,20.42,20.43,54900.0,15.3768,15.3768,15.3693,15.3768,54900.0
2014-05-12 11:55:00,20.43,20.43,20.42,20.43,51400.0,15.3768,15.3768,15.3693,15.3768,51400.0
2014-05-12 12:00:00,20.43,20.45,20.43,20.45,588900.0,15.3768,15.3919,15.3768,15.3919,588900.0
2014-05-12 12:05:00,20.44,20.46,20.43,20.44,656000.0,15.3844,15.3994,15.3768,15.3844,656000.0
2014-05-12 12:10:00,20.44,20.46,20.43,20.46,729900.0,15.3844,15.3994,15.3768,15.3994,729900.0
2014-05-12 12:15:00,20.46,20.48,20.45,20.46,332200.0,15.3994,15.4145,15.3919,15.3994,332200.0
2014-05-12 12:20:00,20.46,20.48,20.46,20.48,106300.0,15.3994,15.4145,15.3994,15.4145,106300.0
2014-05-12 12:25:00,20.47,20.48,20.47,20.47,32200.0,15.4069,15.4145,15.4069,15.4069,32200.0
2014-05-12 12:30:00,20.47,20.48,20.46,20.46,61200.0,15.4069,15.4145,15.3994,15.3994,61200.0
2014-05-12 12:35:00,20.47,20.47,20.46,20.47,35900.0,15.4069,15.4069,15.3994,15.4069,35900.0
2014-05-12 12:40:00,20.46,20.47,20.44,20.45,153700.0,15.3994,15.4069,15.3844,15.3919,153700.0
2014-05-12 12:45:00,20.45,20.47,20.44,20.46,160500.0,15.3919,15.4069,15.3844,15.3994,160500.0
2014-05-12 12:50:00,20.46,20.47,20.45,20.46,88400.0,15.3994,15.4069,15.3919,15.3994,88400.0
2014-05-12 12:55:00,20.46,20.46,20.44,20.44,334700.0,15.3994,15.3994,15.3844,15.3844,334700.0
2014-05-12 13:00:00,20.45,20.46,20.44,20.45,361700.0,15.3919,15.3994,15.3844,15.3919,361700.0
2014-05-12 13:05:00,20.46,20.49,20.45,20.49,203600.0,15.3994,15.422,15.3919,15.422,203600.0
2014-05-12 13:10:00,20.49,20.49,20.47,20.47,126300.0,15.422,15.422,15.4069,15.4069,126300.0
2014-05-12 13:15:00,20.48,20.48,20.47,20.48,37400.0,15.4145,15.4145,15.4069,15.4145,37400.0
2014-05-12 13:20:00,20.47,20.52,20.47,20.49,367500.0,15.4069,15.4446,15.4069,15.422,367500.0
2014-05-12 13:25:00,20.49,20.5,20.48,20.49,99500.0,15.422,15.4295,15.4145,15.422,99500.0
2014-05-12 13:30:00,20.49,20.5,20.48,20.5,84400.0,15.422,15.4295,15.4145,15.4295,84400.0
2014-05-12 13:35:00,20.5,20.5,20.49,20.5,61400.0,15.4295,15.4295,15.422,15.4295,61400.0
2014-05-12 13:40:00,20.5,20.51,20.49,20.5,92300.0,15.4295,15.437,15.422,15.4295,92300.0
2014-05-12 13:45:00,20.5,20.51,20.49,20.5,68100.0,15.4295,15.437,15.422,15.4295,68100.0
2014-05-12 13:50:00,20.5,20.5,20.49,20.5,104200.0,15.4295,15.4295,15.422,15.4295,104200.0
2014-05-12 13:55:00,20.5,20.5,20.49,20.5,72600.0,15.4295,15.4295,15.422,15.4295,72600.0
2014-05-12 14:00:00,20.5,20.5,20.47,20.48,180700.0,15.4295,15.4295,15.4069,15.4145,180700.0
2014-05-12 14:05:00,20.48,20.5,20.47,20.5,78100.0,15.4145,15.4295,15.4069,15.4295,78100.0
2014-05-12 14:10:00,20.5,20.52,20.49,20.51,106600.0,15.4295,15.4446,15.422,15.437,106600.0
2014-05-12 14:15:00,20.51,20.52,20.5,20.52,67100.0,15.437,15.4446,15.4295,15.4446,67100.0
2014-05-12 14:20:00,20.52,20.53,20.52,20.52,201200.0,15.4446,15.4521,15.4446,15.4446,201200.0
2014-05-12 14:25:00,20.52,20.53,20.51,20.52,53500.0,15.4446,15.4521,15.437,15.4446,53500.0
2014-05-12 14:30:00,20.52,20.52,20.51,20.52,152900.0,15.4446,15.4446,15.437,15.4446,152900.0
2014-05-12 14:35:00,20.51,20.53,20.51,20.53,97100.0,15.437,15.4521,15.437,15.4521,97100.0
2014-05-12 14:40:00,20.53,20.54,20.52,20.53,158400.0,15.4521,15.4596,15.4446,15.4521,158400.0
2014-05-12 14:45:00,20.53,20.53,20.52,20.52,150100.0,15.4521,15.4521,15.4446,15.4446,150100.0
2014-05-12 14:50:00,20.52,20.53,20.51,20.53,235800.0,15.4446,15.4521,15.437,15.4521,235800.0
2014-05-12 14:55:00,20.53,20.54,20.52,20.54,138000.0,15.4521,15.4596,15.4446,15.4596,138000.0
2014-05-12 15:00:00,20.54,20.55,20.53,20.55,167300.0,15.4596,15.4671,15.4521,15.4671,167300.0
2014-05-12 15:05:00,20.55,20.56,20.54,20.55,365200.0,15.4671,15.4747,15.4596,15.4671,365200.0
2014-05-12 15:10:00,20.55,20.56,20.54,20.56,387000.0,15.4671,15.4747,15.4596,15.4747,387000.0
2014-05-12 15:15:00,20.56,20.56,20.55,20.56,227400.0,15.4747,15.4747,15.4671,15.4747,227400.0
2014-05-12 15:20:00,20.55,20.56,20.55,20.56,251900.0,15.4671,15.4747,15.4671,15.4747,251900.0
2014-05-12 15:25:00,20.55,20.57,20.55,20.56,160000.0,15.4671,15.4822,15.4671,15.4747,160000.0
2014-05-12 15:30:00,20.56,20.57,20.56,20.57,181800.0,15.4747,15.4822,15.4747,15.4822,181800.0
2014-05-12 15:35:00,20.57,20.58,20.57,20.58,394800.0,15.4822,15.4897,15.4822,15.4897,394800.0
2014-05-12 15:40:00,20.57,20.58,20.57,20.57,223000.0,15.4822,15.4897,15.4822,15.4822,223000.0
2014-05-12 15:45:00,20.58,20.58,20.56,20.57,485900.0,15.4897,15.4897,15.4747,15.4822,485900.0
2014-05-12 15:50:00,20.57,20.57,20.56,20.56,431600.0,15.4822,15.4822,15.4747,15.4747,431600.0
2014-05-12 15:55:00,20.57,20.59,20.56,20.59,1165000.0,15.4822,15.4973,15.4747,15.4973,1165000.0
2014-05-13 09:30:00,20.52,20.57,20.42,20.54,381800.0,15.4446,15.4822,15.3693,15.4596,381800.0
2014-05-13 09:35:00,20.55,20.61,20.54,20.61,225300.0,15.4671,15.5123,15.4596,15.5123,225300.0
2014-05-13 09:40:00,20.61,20.65,20.61,20.65,189800.0,15.5123,15.5424,15.5123,15.5424,189800.0
2014-05-13 09:45:00,20.65,20.65,20.62,20.65,168900.0,15.5424,15.5424,15.5198,15.5424,168900.0
2014-05-13 09:50:00,20.65,20.65,20.6,20.6,167200.0,15.5424,15.5424,15.5048,15.5048,167200.0
2014-05-13 09:55:00,20.61,20.61,20.54,20.54,207500.0,15.5123,15.5123,15.4596,15.4596,207500.0
2014-05-13 10:00:00,20.55,20.59,20.55,20.56,147300.0,15.4671,15.4973,15.4671,15.4747,147300.0
2014-05-13 10:05:00,20.57,20.57,20.53,20.55,162000.0,15.4822,15.4822,15.4521,15.4671,162000.0
2014-05-13 10:10:00,20.55,20.58,20.53,20.57,284100.0,15.4671,15.4897,15.4521,15.4822,284100.0
2014-05-13 10:15:00,20.57,20.6,20.56,20.56,98300.0,15.4822,15.5048,15.4747,15.4747,98300.0
2014-05-13 10:20:00,20.56,20.59,20.55,20.57,165900.0,15.4747,15.4973,15.4671,15.4822,165900.0
2014-05-13 10:25:00,20.57,20.6,20.57,20.6,33400.0,15.4822,15.5048,15.4822,15.5048,33400.0
2014-05-13 10:30:00,20.6,20.6,20.58,20.59,59100.0,15.5048,15.5048,15.4897,15.4973,59100.0
2014-05-13 10:35:00,20.59,20.64,20.58,20.63,140800.0,15.4973,15.5349,15.4897,15.5274,140800.0
2014-05-13 10:40:00,20.64,20.65,20.63,20.65,126300.0,15.5349,15.5424,15.5274,15.5424,126300.0
2014-05-13 10:45:00,20.65,20.65,20.62,20.62,64500.0,15.5424,15.5424,15.5198,15.5198,64500.0
2014-05-13 10:50:00,20.62,20.65,20.62,20.65,67900.0,15.5198,15.5424,15.5198,15.5424,67900.0
2014-05-13 10:55:00,20.65,20.65,20.61,20.63,133300.0,15.5424,15.5424,15.5123,15.5274,133300.0
2014-05-13 11:00:00,20.63,20.63,20.61,20.63,55300.0,15.5274,15.5274,15.5123,15.5274,55300.0
2014-05-13 11:05:00,20.63,20.63,20.61,20.62,111800.0,15.5274,15.5274,15.5123,15.5198,111800.0
2014-05-13 11:10:00,20.62,20.62,20.59,20.6,57500.0,15.5198,15.5198,15.4973,15.5048,57500.0
2014-05-13 11:15:00,20.6,20.6,20.59,20.6,51200.0,15.5048,15.5048,15.4973,15.5048,51200.0
2014-05-13 11:20:00,20.6,20.61,20.6,20.61,27600.0,15.5048,15.5123,15.5048,15.5123,27600.0
2014-05-13 11:25:00,20.61,20.61,20.6,20.61,39300.0,15.5123,15.5123,15.5048,15.5123,39300.0
2014-05-13 11:30:00,20.61,20.61,20.58,20.58,78400.0,15.5123,15.5123,15.4897,15.4897,78400.0
2014-05-13 11:35:00,20.59,20.59,20.56,20.56,56500.0,15.4973,15.4973,15.4747,15.4747,56500.0
2014-05-13 11:40:00,20.56,20.6,20.56,20.59,125700.0,15.4747,15.5048,15.4747,15.4973,125700.0
2014-05-13 11:45:00,20.6,20.6,20.58,20.59,26400.0,15.5048,15.5048,15.4897,15.4973,26400.0
2014-05-13 11:50:00,20.59,20.59,20.57,20.58,36700.0,15.4973,15.4973,15.4822,15.4897,36700.0
2014-05-13 11:55:00,20.59,20.59,20.58,20.59,22000.0,15.4973,15.4973,15.4897,15.4973,22000.0
2014-05-13 12:00:00,20.58,20.59,20.56,20.57,96600.0,15.4897,15.4973,15.4747,15.4822,96600.0
2014-05-13 12:05:00,20.57,20.59,20.56,20.57,82500.0,15.4822,15.4973,15.4747,15.4822,82500.0
2014-05-13 12:10:00,20.57,20.6,20.57,20.6,196200.0,15.4822,15.5048,15.4822,15.5048,196200.0
2014-05-13 12:15:00,20.59,20.6,20.58,20.59,58900.0,15.4973,15.5048,15.4897,15.4973,58900.0
2014-05-13 12:20:00,20.6,20.6,20.57,20.58,78300.0,15.5048,15.5048,15.4822,15.4897,78300.0
2014-05-13 12:25:00,20.59,20.6,20.58,20.6,36100.0,15.4973,15.5048,15.4897,15.5048,36100.0
2014-05-13 12:30:00,20.6,20.61,20.59,20.6,75600.0,15.5048,15.5123,15.4973,15.5048,75600.0
2014-05-13 12:35:00,20.6,20.61,20.59,20.61,55600.0,15.5048,15.5123,15.4973,15.5123,55600.0
2014-05-13 12:40:00,20.61,20.62,20.6,20.61,86700.0,15.5123,15.5198,15.5048,15.5123,86700.0
2014-05-13 12:45:00,20.61,20.65,20.6,20.65,400000.0,15.5123,15.5424,15.5048,15.5424,400000.0
2014-05-13 12:50:00,20.65,20.66,20.64,20.65,147600.0,15.5424,15.5499,15.5349,15.5424,147600.0
2014-05-13 12:55:00,20.65,20.66,20.64,20.65,74800.0,15.5424,15.5499,15.5349,15.5424,74800.0
2014-05-13 13:00:00,20.64,20.65,20.64,20.65,26000.0,15.5349,15.5424,15.5349,15.5424,26000.0
2014-05-13 13:05:00,20.65,20.65,20.64,20.65,30800.0,15.5424,15.5424,15.5349,15.5424,30800.0
2014-05-13 13:10:00,20.65,20.66,20.64,20.65,66200.0,15.5424,15.5499,15.5349,15.5424,66200.0
2014-05-13 13:15:00,20.64,20.66,20.64,20.66,57800.0,15.5349,15.5499,15.5349,15.5499,57800.0
2014-05-13 13:20:00,20.66,20.66,20.65,20.65,51700.0,15.5499,15.5499,15.5424,15.5424,51700.0
2014-05-13 13:25:00,20.65,20.66,20.62,20.63,118700.0,15.5424,15.5499,15.5198,15.5274,118700.0
2014-05-13 13:30:00,20.63,20.64,20.62,20.64,39000.0,15.5274,15.5349,15.5198,15.5349,39000.0
2014-05-13 13:35:00,20.63,20.64,20.62,20.63,60800.0,15.5274,15.5349,15.5198,15.5274,60800.0
2014-05-13 13:40:00,20.63,20.63,20.62,20.63,19800.0,15.5274,15.5274,15.5198,15.5274,19800.0
2014-05-13 13:45:00,20.62,20.64,20.6,20.64,145600.0,15.5198,15.5349,15.5048,15.5349,145600.0
2014-05-13 13:50:00,20.64,20.65,20.62,20.65,159900.0,15.5349,15.5424,15.5198,15.5424,159900.0
2014-05-13 13:55:00,20.65,20.65,20.62,20.63,62100.0,15.5424,15.5424,15.5198,15.5274,62100.0
2014-05-13 14:00:00,20.63,20.64,20.62,20.64,71600.0,15.5274,15.5349,15.5198,15.5349,71600.0
2014-05-13 14:05:00,20.64,20.64,20.63,20.64,22800.0,15.5349,15.5349,15.5274,15.5349,22800.0
2014-05-13 14:10:00,20.64,20.65,20.63,20.65,110700.0,15.5349,15.5424,15.5274,15.5424,110700.0
2014-05-13 14:15:00,20.64,20.66,20.64,20.64,241100.0,15.5349,15.5499,15.5349,15.5349,241100.0
2014-05-13 14:20:00,20.64,20.64,20.63,20.64,70400.0,15.5349,15.5349,15.5274,15.5349,70400.0
2014-05-13 14:25:00,20.64,20.65,20.63,20.65,150700.0,15.5349,15.5424,15.5274,15.5424,150700.0
2014-05-13 14:30:00,20.65,20.66,20.65,20.65,16800.0,15.5424,15.5499,15.5424,15.5424,16800.0
2014-05-13 14:35:00,20.66,20.66,20.64,20.65,93900.0,15.5499,15.5499,15.5349,15.5424,93900.0
2014-05-13 14:40:00,20.66,20.71,20.65,20.7,502100.0,15.5499,15.5876,15.5424,15.58,502100.0
2014-05-13 14:45:00,20.7,20.7,20.69,20.7,55600.0,15.58,15.58,15.5725,15.58,55600.0
2014-05-13 14:50:00,20.7,20.7,20.69,20.7,48100.0,15.58,15.58,15.5725,15.58,48100.0
2014-05-13 14:55:00,20.7,20.71,20.69,20.71,345900.0,15.58,15.5876,15.5725,15.5876,345900.0
2014-05-13 15:00:00,20.7,20.71,20.69,20.7,120000.0,15.58,15.5876,15.5725,15.58,120000.0
2014-05-13 15:05:00,20.7,20.7,20.69,20.7,50800.0,15.58,15.58,15.5725,15.58,50800.0
2014-05-13 15:10:00,20.7,20.7,20.69,20.7,122900.0,15.58,15.58,15.5725,15.58,122900.0
2014-05-13 15:15:00,20.69,20.7,20.69,20.7,42600.0,15.5725,15.58,15.5725,15.58,42600.0
2014-05-13 15:20:00,20.7,20.7,20.64,20.64,277200.0,15.58,15.58,15.5349,15.5349,277200.0
2014-05-13 15:25:00,20.64,20.65,20.63,20.64,131500.0,15.5349,15.5424,15.5274,15.5349,131500.0
2014-05-13 15:30:00,20.64,20.64,20.63,20.64,70300.0,15.5349,15.5349,15.5274,15.5349,70300.0
2014-05-13 15:35:00,20.64,20.64,20.62,20.63,105600.0,15.5349,15.5349,15.5198,15.5274,105600.0
2014-05-13 15:40:00,20.63,20.63,20.62,20.63,62900.0,15.5274,15.5274,15.5198,15.5274,62900.0
2014-05-13 15:45:00,20.63,20.64,20.62,20.63,172100.0,15.5274,15.5349,15.5198,15.5274,172100.0
2014-05-13 15:50:00,20.63,20.63,20.62,20.63,92200.0,15.5274,15.5274,15.5198,15.5274,92200.0
2014-05-13 15:55:00,20.62,20.64,20.62,20.64,413600.0,15.5198,15.5349,15.5198,15.5349,413600.0
2014-05-14 09:30:00,20.71,20.76,20.67,20.74,231500.0,15.5876,15.6252,15.5575,15.6102,231500.0
2014-05-14 09:35:00,20.74,20.78,20.68,20.76,257000.0,15.6102,15.6403,15.565,15.6252,257000.0
2014-05-14 09:40:00,20.76,20.79,20.75,20.78,239700.0,15.6252,15.6478,15.6177,15.6403,239700.0
2014-05-14 09:45:00,20.78,20.78,20.73,20.73,64400.0,15.6403,15.6403,15.6026,15.6026,64400.0
2014-05-14 09:50:00,20.72,20.74,20.71,20.73,66200.0,15.5951,15.6102,15.5876,15.6026,66200.0
2014-05-14 09:55:00,20.73,20.73,20.71,20.72,85000.0,15.6026,15.6026,15.5876,15.5951,85000.0
2014-05-14 10:00:00,20.72,20.73,20.7,20.71,56800.0,15.5951,15.6026,15.58,15.5876,56800.0
2014-05-14 10:05:00,20.71,20.72,20.69,20.71,88900.0,15.5876,15.5951,15.5725,15.5876,88900.0
2014-05-14 10:10:00,20.71,20.72,20.7,20.72,41800.0,15.5876,15.5951,15.58,15.5951,41800.0
2014-05-14 10:15:00,20.71,20.74,20.7,20.72,73200.0,15.5876,15.6102,15.58,15.5951,73200.0
2014-05-14 10:20:00,20.72,20.73,20.7,20.72,60700.0,15.5951,15.6026,15.58,15.5951,60700.0
2014-05-14 10:25:00,20.71,20.75,20.71,20.75,51400.0,15.5876,15.6177,15.5876,15.6177,51400.0
2014-05-14 10:30:00,20.74,20.75,20.73,20.73,59600.0,15.6102,15.6177,15.6026,15.6026,59600.0
2014-05-14 10:35:00,20.73,20.75,20.73,20.73,75800.0,15.6026,15.6177,15.6026,15.6026,75800.0
2014-05-14 10:40:00,20.73,20.74,20.72,20.73,48500.0,15.6026,15.6102,15.5951,15.6026,48500.0
2014-05-14 10:45:00,20.74,20.76,20.71,20.75,152000.0,15.6102,15.6252,15.5876,15.6177,152000.0
2014-05-14 10:50:00,20.74,20.77,20.74,20.75,79600.0,15.6102,15.6327,15.6102,15.6177,79600.0
2014-05-14 10:55:00,20.75,20.77,20.75,20.75,63600.0,15.6177,15.6327,15.6177,15.6177,63600.0
2014-05-14 11:00:00,20.75,20.78,20.75,20.76,51400.0,15.6177,15.6403,15.6177,15.6252,51400.0
2014-05-14 11:05:00,20.77,20.78,20.75,20.77,68100.0,15.6327,15.6403,15.6177,15.6327,68100.0
2014-05-14 11:10:00,20.77,20.78,20.76,20.77,55600.0,15.6327,15.6403,15.6252,15.6327,55600.0
2014-05-14 11:15:00,20.77,20.78,20.76,20.77,74100.0,15.6327,15.6403,15.6252,15.6327,74100.0
2014-05-14 11:20:00,20.77,20.77,20.75,20.75,18000.0,15.6327,15.6327,15.6177,15.6177,18000.0
2014-05-14 11:25:00,20.75,20.76,20.75,20.75,30700.0,15.6177,15.6252,15.6177,15.6177,30700.0
2014-05-14 11:30:00,20.75,20.76,20.75,20.75,18900.0,15.6177,15.6252,15.6177,15.6177,18900.0
2014-05-14 11:35:00,20.76,20.77,20.75,20.77,34000.0,15.6252,15.6327,15.6177,15.6327,34000.0
2014-05-14 11:40:00,20.77,20.77,20.76,20.77,27000.0,15.6327,15.6327,15.6252,15.6327,27000.0
2014-05-14 11:45:00,20.77,20.78,20.75,20.76,67400.0,15.6327,15.6403,15.6177,15.6252,67400.0
2014-05-14 11:50:00,20.75,20.76,20.75,20.75,16200.0,15.6177,15.6252,15.6177,15.6177,16200.0
2014-05-14 11:55:00,20.75,20.75,20.74,20.75,47100.0,15.6177,15.6177,15.6102,15.6177,47100.0
2014-05-14 12:00:00,20.74,20.75,20.73,20.75,23800.0,15.6102,15.6177,15.6026,15.6177,23800.0
2014-05-14 12:05:00,20.75,20.75,20.73,20.75,38200.0,15.6177,15.6177,15.6026,15.6177,38200.0
2014-05-14 12:10:00,20.75,20.77,20.74,20.77,57500.0,15.6177,15.6327,15.6102,15.6327,57500.0
2014-05-14 12:15:00,20.77,20.77,20.75,20.77,85400.0,15.6327,15.6327,15.6177,15.6327,85400.0
2014-05-14 12:20:00,20.77,20.77,20.76,20.77,28000.0,15.6327,15.6327,15.6252,15.6327,28000.0
2014-05-14 12:25:00,20.77,20.78,20.77,20.78,27700.0,15.6327,15.6403,15.6327,15.6403,27700.0
2014-05-14 12:30:00,20.78,20.79,20.77,20.79,73000.0,15.6403,15.6478,15.6327,15.6478,73000.0
2014-05-14 12:35:00,20.79,20.82,20.79,20.8,162700.0,15.6478,15.6704,15.6478,15.6553,162700.0
2014-05-14 12:40:00,20.81,20.83,20.8,20.83,57900.0,15.6628,15.6779,15.6553,15.6779,57900.0
2014-05-14 12:45:00,20.83,20.84,20.82,20.83,139600.0,15.6779,15.6854,15.6704,15.6779,139600.0
2014-05-14 12:50:00,20.83,20.85,20.82,20.84,274300.0,15.6779,15.6929,15.6704,15.6854,274300.0
2014-05-14 12:55:00,20.84,20.85,20.84,20.85,71600.0,15.6854,15.6929,15.6854,15.6929,71600.0
2014-05-14 13:00:00,20.85,20.85,20.83,20.84,46100.0,15.6929,15.6929,15.6779,15.6854,46100.0
2014-05-14 13:05:00,20.84,20.84,20.83,20.84,11000.0,15.6854,15.6854,15.6779,15.6854,11000.0
2014-05-14 13:10:00,20.84,20.84,20.83,20.84,17500.0,15.6854,15.6854,15.6779,15.6854,17500.0
2014-05-14 13:15:00,20.84,20.85,20.83,20.85,50500.0,15.6854,15.6929,15.6779,15.6929,50500.0
2014-05-14 13:20:00,20.85,20.85,20.84,20.85,146600.0,15.6929,15.6929,15.6854,15.6929,146600.0
2014-05-14 13:25:00,20.85,20.86,20.85,20.86,28600.0,15.6929,15.7005,15.6929,15.7005,28600.0
2014-05-14 13:30:00,20.86,20.86,20.84,20.86,112800.0,15.7005,15.7005,15.6854,15.7005,112800.0
2014-05-14 13:35:00,20.86,20.86,20.85,20.85,47500.0,15.7005,15.7005,15.6929,15.6929,47500.0
2014-05-14 13:40:00,20.85,20.86,20.84,20.85,57400.0,15.6929,15.7005,15.6854,15.6929,57400.0
2014-05-14 13:45:00,20.85,20.85,20.84,20.85,138800.0,15.6929,15.6929,15.6854,15.6929,138800.0
2014-05-14 13:50:00,20.85,20.85,20.84,20.84,109700.0,15.6929,15.6929,15.6854,15.6854,109700.0
2014-05-14 13:55:00,20.84,20.84,20.78,20.78,180000.0,15.6854,15.6854,15.6403,15.6403,180000.0
2014-05-14 14:00:00,20.78,20.83,20.77,20.83,313400.0,15.6403,15.6779,15.6327,15.6779,313400.0
2014-05-14 14:05:00,20.83,20.83,20.81,20.81,200300.0,15.6779,15.6779,15.6628,15.6628,200300.0
2014-05-14 14:10:00,20.81,20.81,20.78,20.79,73700.0,15.6628,15.6628,15.6403,15.6478,73700.0
2014-05-14 14:15:00,20.78,20.79,20.75,20.76,120600.0,15.6403,15.6478,15.6177,15.6252,120600.0
2014-05-14 14:20:00,20.76,20.76,20.75,20.75,62400.0,15.6252,15.6252,15.6177,15.6177,62400.0
2014-05-14 14:25:00,20.75,20.76,20.74,20.75,16900.0,15.6177,15.6252,15.6102,15.6177,16900.0
2014-05-14 14:30:00,20.75,20.77,20.75,20.77,37700.0,15.6177,15.6327,15.6177,15.6327,37700.0
2014-05-14 14:35:00,20.77,20.77,20.75,20.76,26400.0,15.6327,15.6327,15.6177,15.6252,26400.0
2014-05-14 14:40:00,20.76,20.76,20.73,20.73,40700.0,15.6252,15.6252,15.6026,15.6026,40700.0
2014-05-14 14:45:00,20.73,20.74,20.71,20.71,41800.0,15.6026,15.6102,15.5876,15.5876,41800.0
2014-05-14 14:50:00,20.71,20.72,20.69,20.7,77300.0,15.5876,15.5951,15.5725,15.58,77300.0
2014-05-14 14:55:00,20.71,20.72,20.69,20.69,110800.0,15.5876,15.5951,15.5725,15.5725,110800.0
2014-05-14 15:00:00,20.68,20.7,20.68,20.7,88300.0,15.565,15.58,15.565,15.58,88300.0
2014-05-14 15:05:00,20.7,20.7,20.64,20.66,281700.0,15.58,15.58,15.5349,15.5499,281700.0
2014-05-14 15:10:00,20.65,20.66,20.61,20.61,311500.0,15.5424,15.5499,15.5123,15.5123,311500.0
2014-05-14 15:15:00,20.61,20.62,20.6,20.62,121100.0,15.5123,15.5198,15.5048,15.5198,121100.0
2014-05-14 15:20:00,20.62,20.64,20.61,20.62,142000.0,15.5198,15.5349,15.5123,15.5198,142000.0
2014-05-14 15:25:00,20.62,20.62,20.59,20.61,136200.0,15.5198,15.5198,15.4973,15.5123,136200.0
2014-05-14 15:30:00,20.62,20.62,20.56,20.57,228000.0,15.5198,15.5198,15.4747,15.4822,228000.0
2014-05-14 15:35:00,20.57,20.59,20.55,20.58,337300.0,15.4822,15.4973,15.4671,15.4897,337300.0
2014-05-14 15:40:00,20.58,20.59,20.58,20.58,112900.0,15.4897,15.4973,15.4897,15.4897,112900.0
2014-05-14 15:45:00,20.59,20.59,20.57,20.58,386600.0,15.4973,15.4973,15.4822,15.4897,386600.0
2014-05-14 15:50:00,20.57,20.58,20.56,20.57,283200.0,15.4822,15.4897,15.4747,15.4822,283200.0
2014-05-14 15:55:00,20.56,20.59,20.56,20.59,715900.0,15.4747,15.4973,15.4747,15.4973,715900.0
2014-05-15 09:30:00,20.58,20.7,20.56,20.62,204600.0,15.4897,15.58,15.4747,15.5198,204600.0
2014-05-15 09:35:00,20.61,20.64,20.59,20.59,136100.0,15.5123,15.5349,15.4973,15.4973,136100.0
2014-05-15 09:40:00,20.58,20.6,20.56,20.56,100300.0,15.4897,15.5048,15.4747,15.4747,100300.0
2014-05-15 09:45:00,20.56,20.57,20.54,20.55,158800.0,15.4747,15.4822,15.4596,15.4671,158800.0
2014-05-15 09:50:00,20.55,20.56,20.5,20.51,420300.0,15.4671,15.4747,15.4295,15.437,420300.0
2014-05-15 09:55:00,20.51,20.6,20.51,20.6,149000.0,15.437,15.5048,15.437,15.5048,149000.0
2014-05-15 10:00:00,20.6,20.63,20.59,20.63,359200.0,15.5048,15.5274,15.4973,15.5274,359200.0
2014-05-15 10:05:00,20.62,20.64,20.57,20.59,293700.0,15.5198,15.5349,15.4822,15.4973,293700.0
2014-05-15 10:10:00,20.58,20.6,20.55,20.55,223400.0,15.4897,15.5048,15.4671,15.4671,223400.0
2014-05-15 10:15:00,20.55,20.6,20.55,20.6,133900.0,15.4671,15.5048,15.4671,15.5048,133900.0
2014-05-15 10:20:00,20.6,20.63,20.59,20.63,115900.0,15.5048,15.5274,15.4973,15.5274,115900.0
2014-05-15 10:25:00,20.63,20.63,20.61,20.62,155000.0,15.5274,15.5274,15.5123,15.5198,155000.0
2014-05-15 10:30:00,20.62,20.65,20.62,20.64,132600.0,15.5198,15.5424,15.5198,15.5349,132600.0
2014-05-15 10:35:00,20.65,20.65,20.64,20.65,98500.0,15.5424,15.5424,15.5349,15.5424,98500.0
2014-05-15 10:40:00,20.65,20.68,20.64,20.67,366000.0,15.5424,15.565,15.5349,15.5575,366000.0
2014-05-15 10:45:00,20.66,20.67,20.65,20.65,59900.0,15.5499,15.5575,15.5424,15.5424,59900.0
2014-05-15 10:50:00,20.66,20.66,20.64,20.66,90600.0,15.5499,15.5499,15.5349,15.5499,90600.0
2014-05-15 10:55:00,20.66,20.66,20.61,20.61,76600.0,15.5499,15.5499,15.5123,15.5123,76600.0
2014-05-15 11:00:00,20.61,20.62,20.61,20.62,16100.0,15.5123,15.5198,15.5123,15.5198,16100.0
2014-05-15 11:05:00,20.62,20.62,20.59,20.59,106400.0,15.5198,15.5198,15.4973,15.4973,106400.0
2014-05-15 11:10:00,20.59,20.61,20.56,20.57,87000.0,15.4973,15.5123,15.4747,15.4822,87000.0
2014-05-15 11:15:00,20.56,20.56,20.51,20.52,151500.0,15.4747,15.4747,15.437,15.4446,151500.0
2014-05-15 11:20:00,20.53,20.53,20.49,20.5,152200.0,15.4521,15.4521,15.422,15.4295,152200.0
2014-05-15 11:25:00,20.5,20.51,20.45,20.48,313700.0,15.4295,15.437,15.3919,15.4145,313700.0
2014-05-15 11:30:00,20.48,20.5,20.48,20.49,87800.0,15.4145,15.4295,15.4145,15.422,87800.0
2014-05-15 11:35:00,20.48,20.53,20.48,20.52,96400.0,15.4145,15.4521,15.4145,15.4446,96400.0
2014-05-15 11:40:00,20.52,20.52,20.49,20.5,106500.0,15.4446,15.4446,15.422,15.4295,106500.0
2014-05-15 11:45:00,20.5,20.52,20.49,20.49,137600.0,15.4295,15.4446,15.422,15.422,137600.0
2014-05-15 11:50:00,20.5,20.5,20.46,20.46,130600.0,15.4295,15.4295,15.3994,15.3994,130600.0
2014-05-15 11:55:00,20.46,20.46,20.42,20.45,176900.0,15.3994,15.3994,15.3693,15.3919,176900.0
2014-05-15 12:00:00,20.45,20.47,20.44,20.47,32800.0,15.3919,15.4069,15.3844,15.4069,32800.0
2014-05-15 12:05:00,20.47,20.48,20.46,20.48,24100.0,15.4069,15.4145,15.3994,15.4145,24100.0
2014-05-15 12:10:00,20.48,20.48,20.47,20.48,25300.0,15.4145,15.4145,15.4069,15.4145,25300.0
2014-05-15 12:15:00,20.48,20.48,20.47,20.47,34400.0,15.4145,15.4145,15.4069,15.4069,34400.0
2014-05-15 12:20:00,20.48,20.5,20.48,20.49,568600.0,15.4145,15.4295,15.4145,15.422,568600.0
2014-05-15 12:25:00,20.48,20.49,20.48,20.48,20400.0,15.4145,15.422,15.4145,15.4145,20400.0
2014-05-15 12:30:00,20.48,20.55,20.48,20.55,156900.0,15.4145,15.4671,15.4145,15.4671,156900.0
2014-05-15 12:35:00,20.55,20.57,20.55,20.55,137800.0,15.4671,15.4822,15.4671,15.4671,137800.0
2014-05-15 12:40:00,20.55,20.59,20.55,20.59,136300.0,15.4671,15.4973,15.4671,15.4973,136300.0
2014-05-15 12:45:00,20.59,20.6,20.56,20.57,153600.0,15.4973,15.5048,15.4747,15.4822,153600.0
2014-05-15 12:50:00,20.57,20.57,20.54,20.56,59000.0,15.4822,15.4822,15.4596,15.4747,59000.0
2014-05-15 12:55:00,20.56,20.56,20.54,20.56,56200.0,15.4747,15.4747,15.4596,15.4747,56200.0
2014-05-15 13:00:00,20.55,20.56,20.55,20.56,23800.0,15.4671,15.4747,15.4671,15.4747,23800.0
2014-05-15 13:05:00,20.55,20.56,20.54,20.55,41500.0,15.4671,15.4747,15.4596,15.4671,41500.0
2014-05-15 13:10:00,20.55,20.55,20.54,20.55,42000.0,15.4671,15.4671,15.4596,15.4671,42000.0
2014-05-15 13:15:00,20.55,20.55,20.54,20.55,20700.0,15.4671,15.4671,15.4596,15.4671,20700.0
2014-05-15 13:20:00,20.55,20.55,20.54,20.55,27700.0,15.4671,15.4671,15.4596,15.4671,27700.0
2014-05-15 13:25:00,20.55,20.56,20.54,20.56,57300.0,15.4671,15.4747,15.4596,15.4747,57300.0
2014-05-15 13:30:00,20.56,20.57,20.55,20.56,55000.0,15.4747,15.4822,15.4671,15.4747,55000.0
2014-05-15 13:35:00,20.56,20.56,20.55,20.56,19500.0,15.4747,15.4747,15.4671,15.4747,19500.0
2014-05-15 13:40:00,20.56,20.56,20.52,20.52,98700.0,15.4747,15.4747,15.4446,15.4446,98700.0
2014-05-15 13:45:00,20.52,20.54,20.52,20.54,54500.0,15.4446,15.4596,15.4446,15.4596,54500.0
2014-05-15 13:50:00,20.54,20.56,20.53,20.56,62000.0,15.4596,15.4747,15.4521,15.4747,62000.0
2014-05-15 13:55:00,20.55,20.57,20.55,20.57,40800.0,15.4671,15.4822,15.4671,15.4822,40800.0
2014-05-15 14:00:00,20.57,20.57,20.56,20.57,31400.0,15.4822,15.4822,15.4747,15.4822,31400.0
2014-05-15 14:05:00,20.57,20.59,20.56,20.59,52900.0,15.4822,15.4973,15.4747,15.4973,52900.0
2014-05-15 14:10:00,20.59,20.6,20.56,20.56,109100.0,15.4973,15.5048,15.4747,15.4747,109100.0
2014-05-15 14:15:00,20.57,20.57,20.51,20.52,131900.0,15.4822,15.4822,15.437,15.4446,131900.0
2014-05-15 14:20:00,20.52,20.55,20.51,20.55,43500.0,15.4446,15.4671,15.437,15.4671,43500.0
2014-05-15 14:25:00,20.55,20.56,20.54,20.55,367400.0,15.4671,15.4747,15.4596,15.4671,367400.0
2014-05-15 14:30:00,20.55,20.57,20.55,20.55,89700.0,15.4671,15.4822,15.4671,15.4671,89700.0
2014-05-15 14:35:00,20.55,20.57,20.55,20.57,73900.0,15.4671,15.4822,15.4671,15.4822,73900.0
2014-05-15 14:40:00,20.56,20.57,20.56,20.56,81500.0,15.4747,15.4822,15.4747,15.4747,81500.0
2014-05-15 14:45:00,20.57,20.57,20.56,20.57,49800.0,15.4822,15.4822,15.4747,15.4822,49800.0
2014-05-15 14:50:00,20.57,20.64,20.56,20.63,237900.0,15.4822,15.5349,15.4747,15.5274,237900.0
2014-05-15 14:55:00,20.63,20.64,20.6,20.61,243100.0,15.5274,15.5349,15.5048,15.5123,243100.0
2014-05-15 15:00:00,20.61,20.61,20.6,20.61,47800.0,15.5123,15.5123,15.5048,15.5123,47800.0
2014-05-15 15:05:00,20.61,20.62,20.6,20.62,107100.0,15.5123,15.5198,15.5048,15.5198,107100.0
2014-05-15 15:10:00,20.62,20.62,20.61,20.62,61900.0,15.5198,15.5198,15.5123,15.5198,61900.0
2014-05-15 15:15:00,20.62,20.64,20.61,20.64,666700.0,15.5198,15.5349,15.5123,15.5349,666700.0
2014-05-15 15:20:00,20.64,20.65,20.63,20.65,188300.0,15.5349,15.5424,15.5274,15.5424,188300.0
2014-05-15 15:25:00,20.64,20.66,20.64,20.65,156900.0,15.5349,15.5499,15.5349,15.5424,156900.0
2014-05-15 15:30:00,20.66,20.67,20.64,20.67,853200.0,15.5499,15.5575,15.5349,15.5575,853200.0
2014-05-15 15:35:00,20.67,20.68,20.64,20.64,314400.0,15.5575,15.565,15.5349,15.5349,314400.0
2014-05-15 15:40:00,20.64,20.65,20.64,20.65,126500.0,15.5349,15.5424,15.5349,15.5424,126500.0
2014-05-15 15:45:00,20.65,20.66,20.64,20.65,299500.0,15.5424,15.5499,15.5349,15.5424,299500.0
2014-05-15 15:50:00,20.65,20.65,20.63,20.65,375200.0,15.5424,15.5424,15.5274,15.5424,375200.0
2014-05-15 15:55:00,20.65,20.67,20.64,20.65,547300.0,15.5424,15.5575,15.5349,15.5424,547300.0
2014-05-16 09:30:00,20.67,20.69,20.49,20.5,461500.0,15.5575,15.5725,15.422,15.4295,461500.0
2014-05-16 09:35:00,20.51,20.51,20.39,20.5,416600.0,15.437,15.437,15.3467,15.4295,416600.0
2014-05-16 09:40:00,20.5,20.52,20.48,20.5,601400.0,15.4295,15.4446,15.4145,15.4295,601400.0
2014-05-16 09:45:00,20.51,20.51,20.47,20.48,247900.0,15.437,15.437,15.4069,15.4145,247900.0
2014-05-16 09:50:00,20.48,20.55,20.48,20.54,106500.0,15.4145,15.4671,15.4145,15.4596,106500.0
2014-05-16 09:55:00,20.54,20.62,20.53,20.61,190500.0,15.4596,15.5198,15.4521,15.5123,190500.0
2014-05-16 10:00:00,20.61,20.62,20.59,20.61,195000.0,15.5123,15.5198,15.4973,15.5123,195000.0
2014-05-16 10:05:00,20.62,20.62,20.51,20.56,435500.0,15.5198,15.5198,15.437,15.4747,435500.0
2014-05-16 10:10:00,20.55,20.57,20.54,20.57,145000.0,15.4671,15.4822,15.4596,15.4822,145000.0
2014-05-16 10:15:00,20.58,20.63,20.57,20.61,157200.0,15.4897,15.5274,15.4822,15.5123,157200.0
2014-05-16 10:20:00,20.6,20.61,20.56,20.56,226900.0,15.5048,15.5123,15.4747,15.4747,226900.0
2014-05-16 10:25:00,20.56,20.57,20.54,20.55,115400.0,15.4747,15.4822,15.4596,15.4671,115400.0
2014-05-16 10:30:00,20.55,20.6,20.55,20.6,57900.0,15.4671,15.5048,15.4671,15.5048,57900.0
2014-05-16 10:35:00,20.6,20.64,20.6,20.64,93900.0,15.5048,15.5349,15.5048,15.5349,93900.0
2014-05-16 10:40:00,20.64,20.66,20.64,20.66,87200.0,15.5349,15.5499,15.5349,15.5499,87200.0
2014-05-16 10:45:00,20.65,20.74,20.65,20.73,187000.0,15.5424,15.6102,15.5424,15.6026,187000.0
2014-05-16 10:50:00,20.74,20.75,20.69,20.75,262700.0,15.6102,15.6177,15.5725,15.6177,262700.0
2014-05-16 10:55:00,20.75,20.75,20.73,20.73,191500.0,15.6177,15.6177,15.6026,15.6026,191500.0
2014-05-16 11:00:00,20.73,20.74,20.7,20.71,46400.0,15.6026,15.6102,15.58,15.5876,46400.0
2014-05-16 11:05:00,20.7,20.74,20.7,20.73,68700.0,15.58,15.6102,15.58,15.6026,68700.0
2014-05-16 11:10:00,20.74,20.74,20.73,20.73,43500.0,15.6102,15.6102,15.6026,15.6026,43500.0
2014-05-16 11:15:00,20.74,20.76,20.73,20.76,42600.0,15.6102,15.6252,15.6026,15.6252,42600.0
2014-05-16 11:20:00,20.76,20.77,20.75,20.77,50600.0,15.6252,15.6327,15.6177,15.6327,50600.0
2014-05-16 11:25:00,20.77,20.77,20.76,20.77,19300.0,15.6327,15.6327,15.6252,15.6327,19300.0
2014-05-16 11:30:00,20.77,20.77,20.76,20.77,15500.0,15.6327,15.6327,15.6252,15.6327,15500.0
2014-05-16 11:35:00,20.76,20.8,20.76,20.8,275500.0,15.6252,15.6553,15.6252,15.6553,275500.0
2014-05-16 11:40:00,20.8,20.8,20.77,20.8,155000.0,15.6553,15.6553,15.6327,15.6553,155000.0
2014-05-16 11:45:00,20.8,20.81,20.79,20.81,67200.0,15.6553,15.6628,15.6478,15.6628,67200.0
2014-05-16 11:50:00,20.81,20.82,20.79,20.79,45300.0,15.6628,15.6704,15.6478,15.6478,45300.0
2014-05-16 11:55:00,20.8,20.81,20.8,20.81,32200.0,15.6553,15.6628,15.6553,15.6628,32200.0
2014-05-16 12:00:00,20.81,20.81,20.79,20.81,49200.0,15.6628,15.6628,15.6478,15.6628,49200.0
2014-05-16 12:05:00,20.81,20.81,20.79,20.79,32000.0,15.6628,15.6628,15.6478,15.6478,32000.0
2014-05-16 12:10:00,20.79,20.82,20.78,20.81,102100.0,15.6478,15.6704,15.6403,15.6628,102100.0
2014-05-16 12:15:00,20.81,20.81,20.8,20.8,22900.0,15.6628,15.6628,15.6553,15.6553,22900.0
2014-05-16 12:20:00,20.81,20.81,20.8,20.8,10800.0,15.6628,15.6628,15.6553,15.6553,10800.0
2014-05-16 12:25:00,20.8,20.8,20.79,20.79,37300.0,15.6553,15.6553,15.6478,15.6478,37300.0
2014-05-16 12:30:00,20.8,20.81,20.79,20.81,98700.0,15.6553,15.6628,15.6478,15.6628,98700.0
2014-05-16 12:35:00,20.81,20.81,20.79,20.8,85800.0,15.6628,15.6628,15.6478,15.6553,85800.0
2014-05-16 12:40:00,20.8,20.8,20.76,20.78,94600.0,15.6553,15.6553,15.6252,15.6403,94600.0
2014-05-16 12:45:00,20.77,20.78,20.76,20.78,45700.0,15.6327,15.6403,15.6252,15.6403,45700.0
2014-05-16 12:50:00,20.78,20.78,20.77,20.77,28000.0,15.6403,15.6403,15.6327,15.6327,28000.0
2014-05-16 12:55:00,20.78,20.78,20.77,20.77,6600.0,15.6403,15.6403,15.6327,15.6327,6600.0
2014-05-16 13:00:00,20.78,20.78,20.72,20.75,259900.0,15.6403,15.6403,15.5951,15.6177,259900.0
2014-05-16 13:05:00,20.75,20.81,20.75,20.81,154600.0,15.6177,15.6628,15.6177,15.6628,154600.0
2014-05-16 13:10:00,20.81,20.82,20.8,20.8,82100.0,15.6628,15.6704,15.6553,15.6553,82100.0
2014-05-16 13:15:00,20.8,20.82,20.79,20.82,125100.0,15.6553,15.6704,15.6478,15.6704,125100.0
2014-05-16 13:20:00,20.82,20.82,20.79,20.8,225400.0,15.6704,15.6704,15.6478,15.6553,225400.0
2014-05-16 13:25:00,20.8,20.81,20.79,20.8,58100.0,15.6553,15.6628,15.6478,15.6553,58100.0
2014-05-16 13:30:00,20.8,20.8,20.79,20.8,13000.0,15.6553,15.6553,15.6478,15.6553,13000.0
2014-05-16 13:35:00,20.8,20.8,20.78,20.78,17600.0,15.6553,15.6553,15.6403,15.6403,17600.0
2014-05-16 13:40:00,20.78,20.79,20.77,20.78,47600.0,15.6403,15.6478,15.6327,15.6403,47600.0
2014-05-16 13:45:00,20.77,20.77,20.75,20.76,58400.0,15.6327,15.6327,15.6177,15.6252,58400.0
2014-05-16 13:50:00,20.76,20.78,20.76,20.77,27200.0,15.6252,15.6403,15.6252,15.6327,27200.0
2014-05-16 13:55:00,20.76,20.77,20.74,20.76,85100.0,15.6252,15.6327,15.6102,15.6252,85100.0
2014-05-16 14:00:00,20.76,20.76,20.71,20.73,52500.0,15.6252,15.6252,15.5876,15.6026,52500.0
2014-05-16 14:05:00,20.72,20.73,20.71,20.71,34200.0,15.5951,15.6026,15.5876,15.5876,34200.0
2014-05-16 14:10:00,20.72,20.75,20.72,20.75,77200.0,15.5951,15.6177,15.5951,15.6177,77200.0
2014-05-16 14:15:00,20.75,20.77,20.75,20.77,76400.0,15.6177,15.6327,15.6177,15.6327,76400.0
2014-05-16 14:20:00,20.77,20.77,20.75,20.75,27900.0,15.6327,15.6327,15.6177,15.6177,27900.0
2014-05-16 14:25:00,20.76,20.76,20.73,20.73,41600.0,15.6252,15.6252,15.6026,15.6026,41600.0
2014-05-16 14:30:00,20.73,20.74,20.72,20.73,64200.0,15.6026,15.6102,15.5951,15.6026,64200.0
2014-05-16 14:35:00,20.74,20.74,20.73,20.74,39800.0,15.6102,15.6102,15.6026,15.6102,39800.0
2014-05-16 14:40:00,20.74,20.74,20.73,20.73,16900.0,15.6102,15.6102,15.6026,15.6026,16900.0
2014-05-16 14:45:00,20.73,20.77,20.73,20.75,86300.0,15.6026,15.6327,15.6026,15.6177,86300.0
2014-05-16 14:50:00,20.75,20.76,20.74,20.75,76000.0,15.6177,15.6252,15.6102,15.6177,76000.0
2014-05-16 14:55:00,20.75,20.79,20.75,20.79,55100.0,15.6177,15.6478,15.6177,15.6478,55100.0
2014-05-16 15:00:00,20.79,20.8,20.78,20.8,18900.0,15.6478,15.6553,15.6403,15.6553,18900.0
2014-05-16 15:05:00,20.8,20.8,20.78,20.8,42700.0,15.6553,15.6553,15.6403,15.6553,42700.0
2014-05-16 15:10:00,20.8,20.81,20.79,20.79,50400.0,15.6553,15.6628,15.6478,15.6478,50400.0
2014-05-16 15:15:00,20.79,20.8,20.78,20.78,161900.0,15.6478,15.6553,15.6403,15.6403,161900.0
2014-05-16 15:20:00,20.78,20.79,20.76,20.76,74800.0,15.6403,15.6478,15.6252,15.6252,74800.0
2014-05-16 15:25:00,20.77,20.78,20.76,20.78,68200.0,15.6327,15.6403,15.6252,15.6403,68200.0
2014-05-16 15:30:00,20.77,20.8,20.77,20.8,64700.0,15.6327,15.6553,15.6327,15.6553,64700.0
2014-05-16 15:35:00,20.79,20.8,20.78,20.78,45400.0,15.6478,15.6553,15.6403,15.6403,45400.0
2014-05-16 15:40:00,20.78,20.79,20.78,20.79,43600.0,15.6403,15.6478,15.6403,15.6478,43600.0
2014-05-16 15:45:00,20.79,20.79,20.77,20.77,93400.0,15.6478,15.6478,15.6327,15.6327,93400.0
2014-05-16 15:50:00,20.78,20.78,20.76,20.76,121800.0,15.6403,15.6403,15.6252,15.6252,121800.0
2014-05-16 15:55:00,20.77,20.77,20.74,20.77,545400.0,15.6327,15.6327,15.6102,15.6327,545400.0
2014-05-19 09:30:00,20.64,20.67,20.58,20.6,241800.0,15.5349,15.5575,15.4897,15.5048,241800.0
2014-05-19 09:35:00,20.61,20.62,20.57,20.6,145700.0,15.5123,15.5198,15.4822,15.5048,145700.0
2014-05-19 09:40:00,20.6,20.61,20.59,20.61,37900.0,15.5048,15.5123,15.4973,15.5123,37900.0
2014-05-19 09:45:00,20.6,20.67,20.6,20.67,110500.0,15.5048,15.5575,15.5048,15.5575,110500.0
2014-05-19 09:50:00,20.67,20.68,20.64,20.68,296800.0,15.5575,15.565,15.5349,15.565,296800.0
2014-05-19 09:55:00,20.67,20.71,20.67,20.7,132400.0,15.5575,15.5876,15.5575,15.58,132400.0
2014-05-19 10:00:00,20.71,20.73,20.63,20.66,392600.0,15.5876,15.6026,15.5274,15.5499,392600.0
2014-05-19 10:05:00,20.66,20.68,20.63,20.68,208600.0,15.5499,15.565,15.5274,15.565,208600.0
2014-05-19 10:10:00,20.68,20.68,20.63,20.64,189800.0,15.565,15.565,15.5274,15.5349,189800.0
2014-05-19 10:15:00,20.64,20.66,20.64,20.65,101600.0,15.5349,15.5499,15.5349,15.5424,101600.0
2014-05-19 10:20:00,20.65,20.66,20.63,20.63,139500.0,15.5424,15.5499,15.5274,15.5274,139500.0
2014-05-19 10:25:00,20.64,20.64,20.62,20.64,86300.0,15.5349,15.5349,15.5198,15.5349,86300.0
2014-05-19 10:30:00,20.64,20.64,20.63,20.64,8700.0,15.5349,15.5349,15.5274,15.5349,8700.0
2014-05-19 10:35:00,20.63,20.64,20.62,20.64,100900.0,15.5274,15.5349,15.5198,15.5349,100900.0
2014-05-19 10:40:00,20.64,20.67,20.62,20.67,113500.0,15.5349,15.5575,15.5198,15.5575,113500.0
2014-05-19 10:45:00,20.66,20.67,20.64,20.64,41600.0,15.5499,15.5575,15.5349,15.5349,41600.0
2014-05-19 10:50:00,20.65,20.65,20.61,20.63,107900.0,15.5424,15.5424,15.5123,15.5274,107900.0
2014-05-19 10:55:00,20.63,20.64,20.63,20.63,5800.0,15.5274,15.5349,15.5274,15.5274,5800.0
2014-05-19 11:00:00,20.63,20.65,20.63,20.65,36100.0,15.5274,15.5424,15.5274,15.5424,36100.0
2014-05-19 11:05:00,20.65,20.66,20.64,20.66,22100.0,15.5424,15.5499,15.5349,15.5499,22100.0
2014-05-19 11:10:00,20.65,20.67,20.65,20.67,29500.0,15.5424,15.5575,15.5424,15.5575,29500.0
2014-05-19 11:15:00,20.67,20.67,20.66,20.67,7900.0,15.5575,15.5575,15.5499,15.5575,7900.0
2014-05-19 11:20:00,20.67,20.67,20.65,20.66,68700.0,15.5575,15.5575,15.5424,15.5499,68700.0
2014-05-19 11:25:00,20.65,20.66,20.63,20.64,81000.0,15.5424,15.5499,15.5274,15.5349,81000.0
2014-05-19 11:30:00,20.64,20.65,20.63,20.63,21600.0,15.5349,15.5424,15.5274,15.5274,21600.0
2014-05-19 11:35:00,20.64,20.64,20.63,20.63,7100.0,15.5349,15.5349,15.5274,15.5274,7100.0
2014-05-19 11:40:00,20.63,20.65,20.63,20.64,76900.0,15.5274,15.5424,15.5274,15.5349,76900.0
2014-05-19 11:45:00,20.64,20.65,20.63,20.65,40800.0,15.5349,15.5424,15.5274,15.5424,40800.0
2014-05-19 11:50:00,20.65,20.65,20.64,20.65,10400.0,15.5424,15.5424,15.5349,15.5424,10400.0
2014-05-19 11:55:00,20.64,20.65,20.64,20.65,10200.0,15.5349,15.5424,15.5349,15.5424,10200.0
2014-05-19 12:00:00,20.64,20.66,20.64,20.66,19500.0,15.5349,15.5499,15.5349,15.5499,19500.0
2014-05-19 12:05:00,20.66,20.67,20.65,20.67,29600.0,15.5499,15.5575,15.5424,15.5575,29600.0
2014-05-19 12:10:00,20.67,20.67,20.66,20.66,5700.0,15.5575,15.5575,15.5499,15.5499,5700.0
2014-05-19 12:15:00,20.67,20.67,20.65,20.67,64700.0,15.5575,15.5575,15.5424,15.5575,64700.0
2014-05-19 12:20:00,20.66,20.67,20.65,20.67,49100.0,15.5499,15.5575,15.5424,15.5575,49100.0
2014-05-19 12:25:00,20.67,20.67,20.66,20.66,10200.0,15.5575,15.5575,15.5499,15.5499,10200.0
2014-05-19 12:30:00,20.67,20.67,20.65,20.66,61100.0,15.5575,15.5575,15.5424,15.5499,61100.0
2014-05-19 12:35:00,20.66,20.66,20.64,20.65,39300.0,15.5499,15.5499,15.5349,15.5424,39300.0
2014-05-19 12:40:00,20.64,20.66,20.64,20.64,63600.0,15.5349,15.5499,15.5349,15.5349,63600.0
2014-05-19 12:45:00,20.64,20.66,20.64,20.66,31900.0,15.5349,15.5499,15.5349,15.5499,31900.0
2014-05-19 12:50:00,20.66,20.66,20.64,20.64,35800.0,15.5499,15.5499,15.5349,15.5349,35800.0
2014-05-19 12:55:00,20.64,20.65,20.64,20.64,9600.0,15.5349,15.5424,15.5349,15.5349,9600.0
2014-05-19 13:00:00,20.64,20.66,20.64,20.65,35800.0,15.5349,15.5499,15.5349,15.5424,35800.0
2014-05-19 13:05:00,20.66,20.66,20.65,20.66,14400.0,15.5499,15.5499,15.5424,15.5499,14400.0
2014-05-19 13:10:00,20.66,20.66,20.65,20.66,6600.0,15.5499,15.5499,15.5424,15.5499,6600.0
2014-05-19 13:15:00,20.66,20.66,20.64,20.64,36600.0,15.5499,15.5499,15.5349,15.5349,36600.0
2014-05-19 13:20:00,20.65,20.66,20.64,20.66,32000.0,15.5424,15.5499,15.5349,15.5499,32000.0
2014-05-19 13:25:00,20.66,20.66,20.65,20.66,12500.0,15.5499,15.5499,15.5424,15.5499,12500.0
2014-05-19 13:30:00,20.65,20.66,20.65,20.66,9500.0,15.5424,15.5499,15.5424,15.5499,9500.0
2014-05-19 13:35:00,20.66,20.66,20.64,20.64,57500.0,15.5499,15.5499,15.5349,15.5349,57500.0
2014-05-19 13:40:00,20.64,20.65,20.63,20.64,49000.0,15.5349,15.5424,15.5274,15.5349,49000.0
2014-05-19 13:45:00,20.65,20.65,20.64,20.64,10800.0,15.5424,15.5424,15.5349,15.5349,10800.0
2014-05-19 13:50:00,20.64,20.65,20.64,20.65,51700.0,15.5349,15.5424,15.5349,15.5424,51700.0
2014-05-19 13:55:00,20.64,20.67,20.64,20.67,74200.0,15.5349,15.5575,15.5349,15.5575,74200.0
2014-05-19 14:00:00,20.66,20.67,20.65,20.67,86800.0,15.5499,15.5575,15.5424,15.5575,86800.0
2014-05-19 14:05:00,20.67,20.67,20.66,20.66,21100.0,15.5575,15.5575,15.5499,15.5499,21100.0
2014-05-19 14:10:00,20.67,20.67,20.66,20.66,9600.0,15.5575,15.5575,15.5499,15.5499,9600.0
2014-05-19 14:15:00,20.67,20.67,20.66,20.66,9400.0,15.5575,15.5575,15.5499,15.5499,9400.0
2014-05-19 14:20:00,20.66,20.67,20.65,20.66,61700.0,15.5499,15.5575,15.5424,15.5499,61700.0
2014-05-19 14:25:00,20.67,20.67,20.64,20.66,44000.0,15.5575,15.5575,15.5349,15.5499,44000.0
2014-05-19 14:30:00,20.66,20.66,20.64,20.64,31100.0,15.5499,15.5499,15.5349,15.5349,31100.0
2014-05-19 14:35:00,20.65,20.66,20.65,20.66,15300.0,15.5424,15.5499,15.5424,15.5499,15300.0
2014-05-19 14:40:00,20.66,20.66,20.65,20.65,10500.0,15.5499,15.5499,15.5424,15.5424,10500.0
2014-05-19 14:45:00,20.66,20.66,20.65,20.66,10600.0,15.5499,15.5499,15.5424,15.5499,10600.0
2014-05-19 14:50:00,20.66,20.66,20.63,20.66,129100.0,15.5499,15.5499,15.5274,15.5499,129100.0
2014-05-19 14:55:00,20.66,20.66,20.64,20.65,78500.0,15.5499,15.5499,15.5349,15.5424,78500.0
2014-05-19 15:00:00,20.65,20.66,20.65,20.65,41800.0,15.5424,15.5499,15.5424,15.5424,41800.0
2014-05-19 15:05:00,20.66,20.66,20.65,20.65,42800.0,15.5499,15.5499,15.5424,15.5424,42800.0
2014-05-19 15:10:00,20.65,20.67,20.64,20.65,134700.0,15.5424,15.5575,15.5349,15.5424,134700.0
2014-05-19 15:15:00,20.66,20.66,20.63,20.65,78600.0,15.5499,15.5499,15.5274,15.5424,78600.0
2014-05-19 15:20:00,20.65,20.66,20.64,20.66,26500.0,15.5424,15.5499,15.5349,15.5499,26500.0
2014-05-19 15:25:00,20.66,20.66,20.65,20.65,17900.0,15.5499,15.5499,15.5424,15.5424,17900.0
2014-05-19 15:30:00,20.66,20.67,20.65,20.66,91700.0,15.5499,15.5575,15.5424,15.5499,91700.0
2014-05-19 15:35:00,20.65,20.66,20.63,20.63,487800.0,15.5424,15.5499,15.5274,15.5274,487800.0
2014-05-19 15:40:00,20.63,20.66,20.63,20.65,204700.0,15.5274,15.5499,15.5274,15.5424,204700.0
2014-05-19 15:45:00,20.64,20.65,20.63,20.65,177900.0,15.5349,15.5424,15.5274,15.5424,177900.0
2014-05-19 15:50:00,20.65,20.66,20.64,20.64,472500.0,15.5424,15.5499,15.5349,15.5349,472500.0
2014-05-19 15:55:00,20.64,20.66,20.64,20.66,256700.0,15.5349,15.5499,15.5349,15.5499,256700.0
2014-05-20 09:30:00,20.53,20.7,20.52,20.68,327500.0,15.4521,15.58,15.4446,15.565,327500.0
2014-05-20 09:35:00,20.68,20.71,20.61,20.66,158500.0,15.565,15.5876,15.5123,15.5499,158500.0
2014-05-20 09:40:00,20.66,20.66,20.63,20.64,144100.0,15.5499,15.5499,15.5274,15.5349,144100.0
2014-05-20 09:45:00,20.65,20.66,20.62,20.62,53600.0,15.5424,15.5499,15.5198,15.5198,53600.0
2014-05-20 09:50:00,20.62,20.65,20.62,20.62,84100.0,15.5198,15.5424,15.5198,15.5198,84100.0
2014-05-20 09:55:00,20.63,20.63,20.6,20.62,61600.0,15.5274,15.5274,15.5048,15.5198,61600.0
2014-05-20 10:00:00,20.62,20.64,20.61,20.63,37700.0,15.5198,15.5349,15.5123,15.5274,37700.0
2014-05-20 10:05:00,20.63,20.63,20.61,20.61,35400.0,15.5274,15.5274,15.5123,15.5123,35400.0
2014-05-20 10:10:00,20.62,20.66,20.62,20.66,46900.0,15.5198,15.5499,15.5198,15.5499,46900.0
2014-05-20 10:15:00,20.66,20.67,20.64,20.66,150900.0,15.5499,15.5575,15.5349,15.5499,150900.0
2014-05-20 10:20:00,20.65,20.66,20.64,20.64,55900.0,15.5424,15.5499,15.5349,15.5349,55900.0
2014-05-20 10:25:00,20.64,20.66,20.63,20.63,89200.0,15.5349,15.5499,15.5274,15.5274,89200.0
2014-05-20 10:30:00,20.64,20.65,20.62,20.64,59300.0,15.5349,15.5424,15.5198,15.5349,59300.0
2014-05-20 10:35:00,20.64,20.65,20.61,20.61,64500.0,15.5349,15.5424,15.5123,15.5123,64500.0
2014-05-20 10:40:00,20.62,20.64,20.61,20.63,55100.0,15.5198,15.5349,15.5123,15.5274,55100.0
2014-05-20 10:45:00,20.63,20.64,20.63,20.64,17900.0,15.5274,15.5349,15.5274,15.5349,17900.0
2014-05-20 10:50:00,20.63,20.64,20.62,20.63,53500.0,15.5274,15.5349,15.5198,15.5274,53500.0
2014-05-20 10:55:00,20.63,20.66,20.63,20.66,49100.0,15.5274,15.5499,15.5274,15.5499,49100.0
2014-05-20 11:00:00,20.66,20.66,20.63,20.64,52200.0,15.5499,15.5499,15.5274,15.5349,52200.0
2014-05-20 11:05:00,20.64,20.64,20.63,20.63,13000.0,15.5349,15.5349,15.5274,15.5274,13000.0
2014-05-20 11:10:00,20.64,20.64,20.62,20.63,37500.0,15.5349,15.5349,15.5198,15.5274,37500.0
2014-05-20 11:15:00,20.63,20.64,20.62,20.62,119200.0,15.5274,15.5349,15.5198,15.5198,119200.0
2014-05-20 11:20:00,20.63,20.63,20.62,20.63,14300.0,15.5274,15.5274,15.5198,15.5274,14300.0
2014-05-20 11:25:00,20.64,20.65,20.63,20.64,29600.0,15.5349,15.5424,15.5274,15.5349,29600.0
2014-05-20 11:30:00,20.64,20.65,20.64,20.64,56700.0,15.5349,15.5424,15.5349,15.5349,56700.0
2014-05-20 11:35:00,20.65,20.65,20.64,20.64,4200.0,15.5424,15.5424,15.5349,15.5349,4200.0
2014-05-20 11:40:00,20.65,20.66,20.64,20.66,40900.0,15.5424,15.5499,15.5349,15.5499,40900.0
2014-05-20 11:45:00,20.66,20.66,20.65,20.66,10000.0,15.5499,15.5499,15.5424,15.5499,10000.0
2014-05-20 11:50:00,20.66,20.66,20.63,20.63,102300.0,15.5499,15.5499,15.5274,15.5274,102300.0
2014-05-20 11:55:00,20.64,20.64,20.63,20.63,4100.0,15.5349,15.5349,15.5274,15.5274,4100.0
2014-05-20 12:00:00,20.63,20.64,20.58,20.58,93800.0,15.5274,15.5349,15.4897,15.4897,93800.0
2014-05-20 12:05:00,20.58,20.6,20.57,20.6,32200.0,15.4897,15.5048,15.4822,15.5048,32200.0
2014-05-20 12:10:00,20.59,20.6,20.58,20.6,17100.0,15.4973,15.5048,15.4897,15.5048,17100.0
2014-05-20 12:15:00,20.6,20.61,20.59,20.61,51700.0,15.5048,15.5123,15.4973,15.5123,51700.0
2014-05-20 12:20:00,20.61,20.62,20.61,20.62,11200.0,15.5123,15.5198,15.5123,15.5198,11200.0
2014-05-20 12:25:00,20.61,20.63,20.61,20.62,23900.0,15.5123,15.5274,15.5123,15.5198,23900.0
2014-05-20 12:30:00,20.6,20.63,20.6,20.62,23100.0,15.5048,15.5274,15.5048,15.5198,23100.0
2014-05-20 12:35:00,20.61,20.62,20.59,20.61,20900.0,15.5123,15.5198,15.4973,15.5123,20900.0
2014-05-20 12:40:00,20.61,20.61,20.59,20.61,17600.0,15.5123,15.5123,15.4973,15.5123,17600.0
2014-05-20 12:45:00,20.61,20.62,20.59,20.6,17500.0,15.5123,15.5198,15.4973,15.5048,17500.0
2014-05-20 12:50:00,20.59,20.61,20.59,20.6,15100.0,15.4973,15.5123,15.4973,15.5048,15100.0
2014-05-20 12:55:00,20.6,20.61,20.58,20.59,58000.0,15.5048,15.5123,15.4897,15.4973,58000.0
2014-05-20 13:00:00,20.59,20.6,20.59,20.6,12700.0,15.4973,15.5048,15.4973,15.5048,12700.0
2014-05-20 13:05:00,20.6,20.6,20.58,20.59,4300.0,15.5048,15.5048,15.4897,15.4973,4300.0
2014-05-20 13:10:00,20.59,20.59,20.54,20.55,95300.0,15.4973,15.4973,15.4596,15.4671,95300.0
2014-05-20 13:15:00,20.55,20.56,20.53,20.53,37100.0,15.4671,15.4747,15.4521,15.4521,37100.0
2014-05-20 13:20:00,20.53,20.55,20.53,20.55,10900.0,15.4521,15.4671,15.4521,15.4671,10900.0
2014-05-20 13:25:00,20.55,20.56,20.54,20.55,13400.0,15.4671,15.4747,15.4596,15.4671,13400.0
2014-05-20 13:30:00,20.56,20.56,20.55,20.56,3900.0,15.4747,15.4747,15.4671,15.4747,3900.0
2014-05-20 13:35:00,20.55,20.56,20.54,20.54,18500.0,15.4671,15.4747,15.4596,15.4596,18500.0
2014-05-20 13:40:00,20.54,20.54,20.5,20.51,102800.0,15.4596,15.4596,15.4295,15.437,102800.0
2014-05-20 13:45:00,20.5,20.51,20.47,20.47,172500.0,15.4295,15.437,15.4069,15.4069,172500.0
2014-05-20 13:50:00,20.48,20.5,20.47,20.5,52800.0,15.4145,15.4295,15.4069,15.4295,52800.0
2014-05-20 13:55:00,20.5,20.5,20.48,20.49,31400.0,15.4295,15.4295,15.4145,15.422,31400.0
2014-05-20 14:00:00,20.48,20.52,20.48,20.52,25400.0,15.4145,15.4446,15.4145,15.4446,25400.0
2014-05-20 14:05:00,20.51,20.53,20.51,20.53,86800.0,15.437,15.4521,15.437,15.4521,86800.0
2014-05-20 14:10:00,20.54,20.54,20.5,20.51,57600.0,15.4596,15.4596,15.4295,15.437,57600.0
2014-05-20 14:15:00,20.51,20.53,20.5,20.53,19400.0,15.437,15.4521,15.4295,15.4521,19400.0
2014-05-20 14:20:00,20.53,20.53,20.51,20.53,34400.0,15.4521,15.4521,15.437,15.4521,34400.0
2014-05-20 14:25:00,20.52,20.54,20.5,20.52,86500.0,15.4446,15.4596,15.4295,15.4446,86500.0
2014-05-20 14:30:00,20.52,20.52,20.49,20.5,13500.0,15.4446,15.4446,15.422,15.4295,13500.0
2014-05-20 14:35:00,20.5,20.5,20.48,20.48,13300.0,15.4295,15.4295,15.4145,15.4145,13300.0
2014-05-20 14:40:00,20.48,20.49,20.48,20.48,32000.0,15.4145,15.422,15.4145,15.4145,32000.0
2014-05-20 14:45:00,20.48,20.5,20.48,20.5,18200.0,15.4145,15.4295,15.4145,15.4295,18200.0
2014-05-20 14:50:00,20.49,20.5,20.46,20.47,81100.0,15.422,15.4295,15.3994,15.4069,81100.0
2014-05-20 14:55:00,20.48,20.48,20.47,20.48,8700.0,15.4145,15.4145,15.4069,15.4145,8700.0
2014-05-20 15:00:00,20.48,20.5,20.47,20.48,48200.0,15.4145,15.4295,15.4069,15.4145,48200.0
2014-05-20 15:05:00,20.49,20.51,20.48,20.51,75300.0,15.422,15.437,15.4145,15.437,75300.0
2014-05-20 15:10:00,20.51,20.52,20.51,20.52,22500.0,15.437,15.4446,15.437,15.4446,22500.0
2014-05-20 15:15:00,20.52,20.54,20.52,20.53,31200.0,15.4446,15.4596,15.4446,15.4521,31200.0
2014-05-20 15:20:00,20.52,20.53,20.5,20.5,50300.0,15.4446,15.4521,15.4295,15.4295,50300.0
2014-05-20 15:25:00,20.5,20.52,20.5,20.51,43200.0,15.4295,15.4446,15.4295,15.437,43200.0
2014-05-20 15:30:00,20.52,20.53,20.52,20.53,29800.0,15.4446,15.4521,15.4446,15.4521,29800.0
2014-05-20 15:35:00,20.53,20.55,20.52,20.54,91800.0,15.4521,15.4671,15.4446,15.4596,91800.0
2014-05-20 15:40:00,20.54,20.55,20.53,20.53,44700.0,15.4596,15.4671,15.4521,15.4521,44700.0
2014-05-20 15:45:00,20.53,20.54,20.53,20.54,53200.0,15.4521,15.4596,15.4521,15.4596,53200.0
2014-05-20 15:50:00,20.54,20.54,20.52,20.53,146800.0,15.4596,15.4596,15.4446,15.4521,146800.0
2014-05-20 15:55:00,20.53,20.53,20.51,20.52,210500.0,15.4521,15.4521,15.437,15.4446,210500.0
2014-05-21 09:30:00,20.51,20.53,20.49,20.52,185600.0,15.437,15.4521,15.422,15.4446,185600.0
2014-05-21 09:35:00,20.53,20.59,20.52,20.57,77000.0,15.4521,15.4973,15.4446,15.4822,77000.0
2014-05-21 09:40:00,20.57,20.57,20.53,20.55,113000.0,15.4822,15.4822,15.4521,15.4671,113000.0
2014-05-21 09:45:00,20.54,20.55,20.51,20.53,259700.0,15.4596,15.4671,15.437,15.4521,259700.0
2014-05-21 09:50:00,20.53,20.59,20.53,20.59,33300.0,15.4521,15.4973,15.4521,15.4973,33300.0
2014-05-21 09:55:00,20.59,20.59,20.55,20.56,154100.0,15.4973,15.4973,15.4671,15.4747,154100.0
2014-05-21 10:00:00,20.56,20.57,20.55,20.57,117900.0,15.4747,15.4822,15.4671,15.4822,117900.0
2014-05-21 10:05:00,20.58,20.59,20.56,20.57,68200.0,15.4897,15.4973,15.4747,15.4822,68200.0
2014-05-21 10:10:00,20.58,20.58,20.57,20.58,14800.0,15.4897,15.4897,15.4822,15.4897,14800.0
2014-05-21 10:15:00,20.58,20.58,20.57,20.58,10400.0,15.4897,15.4897,15.4822,15.4897,10400.0
2014-05-21 10:20:00,20.58,20.58,20.57,20.58,16200.0,15.4897,15.4897,15.4822,15.4897,16200.0
2014-05-21 10:25:00,20.57,20.59,20.57,20.59,26200.0,15.4822,15.4973,15.4822,15.4973,26200.0
2014-05-21 10:30:00,20.59,20.61,20.59,20.61,33500.0,15.4973,15.5123,15.4973,15.5123,33500.0
2014-05-21 10:35:00,20.61,20.61,20.59,20.59,78500.0,15.5123,15.5123,15.4973,15.4973,78500.0
2014-05-21 10:40:00,20.59,20.6,20.59,20.6,19800.0,15.4973,15.5048,15.4973,15.5048,19800.0
2014-05-21 10:45:00,20.6,20.61,20.6,20.61,16700.0,15.5048,15.5123,15.5048,15.5123,16700.0
2014-05-21 10:50:00,20.61,20.62,20.6,20.62,35400.0,15.5123,15.5198,15.5048,15.5198,35400.0
2014-05-21 10:55:00,20.62,20.62,20.61,20.62,53400.0,15.5198,15.5198,15.5123,15.5198,53400.0
2014-05-21 11:00:00,20.62,20.62,20.61,20.62,8200.0,15.5198,15.5198,15.5123,15.5198,8200.0
2014-05-21 11:05:00,20.62,20.62,20.6,20.61,111300.0,15.5198,15.5198,15.5048,15.5123,111300.0
2014-05-21 11:10:00,20.6,20.61,20.59,20.61,21400.0,15.5048,15.5123,15.4973,15.5123,21400.0
2014-05-21 11:15:00,20.61,20.62,20.57,20.57,30800.0,15.5123,15.5198,15.4822,15.4822,30800.0
2014-05-21 11:20:00,20.57,20.59,20.57,20.58,29500.0,15.4822,15.4973,15.4822,15.4897,29500.0
2014-05-21 11:25:00,20.58,20.58,20.54,20.56,64700.0,15.4897,15.4897,15.4596,15.4747,64700.0
2014-05-21 11:30:00,20.56,20.57,20.55,20.55,25700.0,15.4747,15.4822,15.4671,15.4671,25700.0
2014-05-21 11:35:00,20.56,20.56,20.55,20.55,13000.0,15.4747,15.4747,15.4671,15.4671,13000.0
2014-05-21 11:40:00,20.55,20.56,20.5,20.5,134400.0,15.4671,15.4747,15.4295,15.4295,134400.0
2014-05-21 11:45:00,20.5,20.53,20.5,20.51,139800.0,15.4295,15.4521,15.4295,15.437,139800.0
2014-05-21 11:50:00,20.52,20.55,20.51,20.54,77900.0,15.4446,15.4671,15.437,15.4596,77900.0
2014-05-21 11:55:00,20.54,20.55,20.53,20.55,45800.0,15.4596,15.4671,15.4521,15.4671,45800.0
2014-05-21 12:00:00,20.55,20.55,20.53,20.54,26900.0,15.4671,15.4671,15.4521,15.4596,26900.0
2014-05-21 12:05:00,20.54,20.54,20.53,20.54,3900.0,15.4596,15.4596,15.4521,15.4596,3900.0
2014-05-21 12:10:00,20.54,20.56,20.54,20.56,34700.0,15.4596,15.4747,15.4596,15.4747,34700.0
2014-05-21 12:15:00,20.56,20.56,20.55,20.55,11000.0,15.4747,15.4747,15.4671,15.4671,11000.0
2014-05-21 12:20:00,20.56,20.57,20.55,20.57,28100.0,15.4747,15.4822,15.4671,15.4822,28100.0
2014-05-21 12:25:00,20.57,20.57,20.56,20.57,18600.0,15.4822,15.4822,15.4747,15.4822,18600.0
2014-05-21 12:30:00,20.57,20.57,20.56,20.57,18600.0,15.4822,15.4822,15.4747,15.4822,18600.0
2014-05-21 12:35:00,20.57,20.57,20.56,20.57,13600.0,15.4822,15.4822,15.4747,15.4822,13600.0
2014-05-21 12:40:00,20.56,20.57,20.56,20.57,10100.0,15.4747,15.4822,15.4747,15.4822,10100.0
2014-05-21 12:45:00,20.57,20.57,20.56,20.56,23500.0,15.4822,15.4822,15.4747,15.4747,23500.0
2014-05-21 12:50:00,20.57,20.58,20.56,20.57,61500.0,15.4822,15.4897,15.4747,15.4822,61500.0
2014-05-21 12:55:00,20.57,20.57,20.53,20.54,114600.0,15.4822,15.4822,15.4521,15.4596,114600.0
2014-05-21 13:00:00,20.54,20.55,20.54,20.55,25600.0,15.4596,15.4671,15.4596,15.4671,25600.0
2014-05-21 13:05:00,20.55,20.55,20.54,20.55,6300.0,15.4671,15.4671,15.4596,15.4671,6300.0
2014-05-21 13:10:00,20.55,20.55,20.54,20.54,7600.0,15.4671,15.4671,15.4596,15.4596,7600.0
2014-05-21 13:15:00,20.54,20.55,20.54,20.55,48700.0,15.4596,15.4671,15.4596,15.4671,48700.0
2014-05-21 13:20:00,20.55,20.55,20.54,20.55,36000.0,15.4671,15.4671,15.4596,15.4671,36000.0
2014-05-21 13:25:00,20.54,20.55,20.54,20.55,11700.0,15.4596,15.4671,15.4596,15.4671,11700.0
2014-05-21 13:30:00,20.55,20.55,20.54,20.54,14600.0,15.4671,15.4671,15.4596,15.4596,14600.0
2014-05-21 13:35:00,20.54,20.55,20.53,20.53,67600.0,15.4596,15.4671,15.4521,15.4521,67600.0
2014-05-21 13:40:00,20.54,20.54,20.52,20.52,59500.0,15.4596,15.4596,15.4446,15.4446,59500.0
2014-05-21 13:45:00,20.52,20.53,20.52,20.53,14200.0,15.4446,15.4521,15.4446,15.4521,14200.0
2014-05-21 13:50:00,20.53,20.53,20.52,20.53,63400.0,15.4521,15.4521,15.4446,15.4521,63400.0
2014-05-21 13:55:00,20.53,20.53,20.52,20.53,26700.0,15.4521,15.4521,15.4446,15.4521,26700.0
2014-05-21 14:00:00,20.53,20.54,20.52,20.54,57600.0,15.4521,15.4596,15.4446,15.4596,57600.0
2014-05-21 14:05:00,20.54,20.54,20.5,20.51,133600.0,15.4596,15.4596,15.4295,15.437,133600.0
2014-05-21 14:10:00,20.52,20.52,20.48,20.48,29000.0,15.4446,15.4446,15.4145,15.4145,29000.0
2014-05-21 14:15:00,20.48,20.51,20.48,20.51,63700.0,15.4145,15.437,15.4145,15.437,63700.0
2014-05-21 14:20:00,20.51,20.53,20.5,20.51,51300.0,15.437,15.4521,15.4295,15.437,51300.0
2014-05-21 14:25:00,20.51,20.52,20.51,20.52,38900.0,15.437,15.4446,15.437,15.4446,38900.0
2014-05-21 14:30:00,20.52,20.52,20.51,20.51,27800.0,15.4446,15.4446,15.437,15.437,27800.0
2014-05-21 14:35:00,20.51,20.53,20.51,20.52,52400.0,15.437,15.4521,15.437,15.4446,52400.0
2014-05-21 14:40:00,20.51,20.53,20.51,20.53,18400.0,15.437,15.4521,15.437,15.4521,18400.0
2014-05-21 14:45:00,20.52,20.54,20.52,20.53,68100.0,15.4446,15.4596,15.4446,15.4521,68100.0
2014-05-21 14:50:00,20.53,20.53,20.52,20.53,9400.0,15.4521,15.4521,15.4446,15.4521,9400.0
2014-05-21 14:55:00,20.53,20.54,20.52,20.54,59900.0,15.4521,15.4596,15.4446,15.4596,59900.0
2014-05-21 15:00:00,20.54,20.54,20.53,20.54,13700.0,15.4596,15.4596,15.4521,15.4596,13700.0
2014-05-21 15:05:00,20.54,20.55,20.53,20.55,43500.0,15.4596,15.4671,15.4521,15.4671,43500.0
2014-05-21 15:10:00,20.55,20.56,20.54,20.56,42100.0,15.4671,15.4747,15.4596,15.4747,42100.0
2014-05-21 15:15:00,20.56,20.57,20.55,20.56,75700.0,15.4747,15.4822,15.4671,15.4747,75700.0
2014-05-21 15:20:00,20.56,20.57,20.56,20.56,40400.0,15.4747,15.4822,15.4747,15.4747,40400.0
2014-05-21 15:25:00,20.57,20.57,20.56,20.56,27000.0,15.4822,15.4822,15.4747,15.4747,27000.0
2014-05-21 15:30:00,20.56,20.57,20.56,20.57,73700.0,15.4747,15.4822,15.4747,15.4822,73700.0
2014-05-21 15:35:00,20.57,20.57,20.56,20.57,36000.0,15.4822,15.4822,15.4747,15.4822,36000.0
2014-05-21 15:40:00,20.56,20.57,20.56,20.56,40600.0,15.4747,15.4822,15.4747,15.4747,40600.0
2014-05-21 15:45:00,20.57,20.57,20.56,20.56,86200.0,15.4822,15.4822,15.4747,15.4747,86200.0
2014-05-21 15:50:00,20.57,20.57,20.55,20.55,183300.0,15.4822,15.4822,15.4671,15.4671,183300.0
2014-05-21 15:55:00,20.55,20.56,20.49,20.5,1287000.0,15.4671,15.4747,15.422,15.4295,1287000.0
2014-05-22 09:30:00,20.57,20.66,20.53,20.64,214100.0,15.4822,15.5499,15.4521,15.5349,214100.0
2014-05-22 09:35:00,20.64,20.64,20.58,20.59,193700.0,15.5349,15.5349,15.4897,15.4973,193700.0
2014-05-22 09:40:00,20.59,20.63,20.57,20.59,291700.0,15.4973,15.5274,15.4822,15.4973,291700.0
2014-05-22 09:45:00,20.59,20.66,20.58,20.66,195700.0,15.4973,15.5499,15.4897,15.5499,195700.0
2014-05-22 09:50:00,20.66,20.68,20.66,20.67,59900.0,15.5499,15.565,15.5499,15.5575,59900.0
2014-05-22 09:55:00,20.67,20.68,20.64,20.66,100800.0,15.5575,15.565,15.5349,15.5499,100800.0
2014-05-22 10:00:00,20.66,20.66,20.64,20.64,94400.0,15.5499,15.5499,15.5349,15.5349,94400.0
2014-05-22 10:05:00,20.64,20.67,20.63,20.67,83200.0,15.5349,15.5575,15.5274,15.5575,83200.0
2014-05-22 10:10:00,20.67,20.69,20.66,20.69,105700.0,15.5575,15.5725,15.5499,15.5725,105700.0
2014-05-22 10:15:00,20.69,20.7,20.69,20.7,39800.0,15.5725,15.58,15.5725,15.58,39800.0
2014-05-22 10:20:00,20.7,20.71,20.68,20.71,75400.0,15.58,15.5876,15.565,15.5876,75400.0
2014-05-22 10:25:00,20.71,20.72,20.68,20.68,85200.0,15.5876,15.5951,15.565,15.565,85200.0
2014-05-22 10:30:00,20.69,20.7,20.67,20.67,110100.0,15.5725,15.58,15.5575,15.5575,110100.0
2014-05-22 10:35:00,20.68,20.69,20.66,20.68,125200.0,15.565,15.5725,15.5499,15.565,125200.0
2014-05-22 10:40:00,20.67,20.68,20.63,20.64,58400.0,15.5575,15.565,15.5274,15.5349,58400.0
2014-05-22 10:45:00,20.64,20.67,20.64,20.67,145200.0,15.5349,15.5575,15.5349,15.5575,145200.0
2014-05-22 10:50:00,20.67,20.68,20.66,20.68,187200.0,15.5575,15.565,15.5499,15.565,187200.0
2014-05-22 10:55:00,20.67,20.68,20.66,20.67,32900.0,15.5575,15.565,15.5499,15.5575,32900.0
2014-05-22 11:00:00,20.66,20.68,20.66,20.66,55000.0,15.5499,15.565,15.5499,15.5499,55000.0
2014-05-22 11:05:00,20.66,20.67,20.65,20.67,33300.0,15.5499,15.5575,15.5424,15.5575,33300.0
2014-05-22 11:10:00,20.67,20.68,20.67,20.67,24600.0,15.5575,15.565,15.5575,15.5575,24600.0
2014-05-22 11:15:00,20.68,20.68,20.65,20.66,82100.0,15.565,15.565,15.5424,15.5499,82100.0
2014-05-22 11:20:00,20.65,20.66,20.64,20.66,102600.0,15.5424,15.5499,15.5349,15.5499,102600.0
2014-05-22 11:25:00,20.66,20.66,20.64,20.64,98500.0,15.5499,15.5499,15.5349,15.5349,98500.0
2014-05-22 11:30:00,20.64,20.67,20.62,20.66,380600.0,15.5349,15.5575,15.5198,15.5499,380600.0
2014-05-22 11:35:00,20.66,20.67,20.65,20.65,82500.0,15.5499,15.5575,15.5424,15.5424,82500.0
2014-05-22 11:40:00,20.66,20.66,20.65,20.66,15400.0,15.5499,15.5499,15.5424,15.5499,15400.0
2014-05-22 11:45:00,20.66,20.66,20.65,20.66,9400.0,15.5499,15.5499,15.5424,15.5499,9400.0
2014-05-22 11:50:00,20.66,20.68,20.65,20.68,113300.0,15.5499,15.565,15.5424,15.565,113300.0
2014-05-22 11:55:00,20.68,20.68,20.67,20.68,25000.0,15.565,15.565,15.5575,15.565,25000.0
2014-05-22 12:00:00,20.68,20.68,20.67,20.68,4800.0,15.565,15.565,15.5575,15.565,4800.0
2014-05-22 12:05:00,20.68,20.68,20.67,20.67,9600.0,15.565,15.565,15.5575,15.5575,9600.0
2014-05-22 12:10:00,20.68,20.68,20.67,20.68,9800.0,15.565,15.565,15.5575,15.565,9800.0
2014-05-22 12:15:00,20.68,20.68,20.67,20.68,39800.0,15.565,15.565,15.5575,15.565,39800.0
2014-05-22 12:20:00,20.67,20.68,20.67,20.68,16000.0,15.5575,15.565,15.5575,15.565,16000.0
2014-05-22 12:25:00,20.67,20.68,20.67,20.67,14200.0,15.5575,15.565,15.5575,15.5575,14200.0
2014-05-22 12:30:00,20.67,20.68,20.66,20.67,65400.0,15.5575,15.565,15.5499,15.5575,65400.0
2014-05-22 12:35:00,20.66,20.67,20.66,20.66,12200.0,15.5499,15.5575,15.5499,15.5499,12200.0
2014-05-22 12:40:00,20.66,20.67,20.66,20.66,12200.0,15.5499,15.5575,15.5499,15.5499,12200.0
2014-05-22 12:45:00,20.66,20.67,20.66,20.66,19500.0,15.5499,15.5575,15.5499,15.5499,19500.0
2014-05-22 12:50:00,20.66,20.67,20.65,20.65,19300.0,15.5499,15.5575,15.5424,15.5424,19300.0
2014-05-22 12:55:00,20.65,20.66,20.65,20.66,13700.0,15.5424,15.5499,15.5424,15.5499,13700.0
2014-05-22 13:00:00,20.65,20.67,20.65,20.66,50400.0,15.5424,15.5575,15.5424,15.5499,50400.0
2014-05-22 13:05:00,20.66,20.67,20.66,20.66,11200.0,15.5499,15.5575,15.5499,15.5499,11200.0
2014-05-22 13:10:00,20.66,20.67,20.66,20.66,22300.0,15.5499,15.5575,15.5499,15.5499,22300.0
2014-05-22 13:15:00,20.66,20.67,20.64,20.64,75400.0,15.5499,15.5575,15.5349,15.5349,75400.0
2014-05-22 13:20:00,20.64,20.65,20.64,20.64,17600.0,15.5349,15.5424,15.5349,15.5349,17600.0
2014-05-22 13:25:00,20.64,20.69,20.64,20.68,194900.0,15.5349,15.5725,15.5349,15.565,194900.0
2014-05-22 13:30:00,20.68,20.68,20.67,20.68,15100.0,15.565,15.565,15.5575,15.565,15100.0
2014-05-22 13:35:00,20.68,20.7,20.67,20.7,30800.0,15.565,15.58,15.5575,15.58,30800.0
2014-05-22 13:40:00,20.7,20.72,20.7,20.71,107800.0,15.58,15.5951,15.58,15.5876,107800.0
2014-05-22 13:45:00,20.7,20.71,20.7,20.7,11900.0,15.58,15.5876,15.58,15.58,11900.0
2014-05-22 13:50:00,20.7,20.71,20.7,20.71,38900.0,15.58,15.5876,15.58,15.5876,38900.0
2014-05-22 13:55:00,20.71,20.71,20.7,20.7,19600.0,15.5876,15.5876,15.58,15.58,19600.0
2014-05-22 14:00:00,20.7,20.71,20.7,20.71,26100.0,15.58,15.5876,15.58,15.5876,26100.0
2014-05-22 14:05:00,20.7,20.71,20.7,20.7,21200.0,15.58,15.5876,15.58,15.58,21200.0
2014-05-22 14:10:00,20.7,20.71,20.7,20.7,30300.0,15.58,15.5876,15.58,15.58,30300.0
2014-05-22 14:15:00,20.7,20.71,20.68,20.69,36200.0,15.58,15.5876,15.565,15.5725,36200.0
2014-05-22 14:20:00,20.68,20.7,20.68,20.69,54300.0,15.565,15.58,15.565,15.5725,54300.0
2014-05-22 14:25:00,20.69,20.7,20.69,20.7,11300.0,15.5725,15.58,15.5725,15.58,11300.0
2014-05-22 14:30:00,20.69,20.7,20.69,20.7,17500.0,15.5725,15.58,15.5725,15.58,17500.0
2014-05-22 14:35:00,20.69,20.7,20.69,20.69,13900.0,15.5725,15.58,15.5725,15.5725,13900.0
2014-05-22 14:40:00,20.69,20.7,20.69,20.69,20700.0,15.5725,15.58,15.5725,15.5725,20700.0
2014-05-22 14:45:00,20.69,20.7,20.69,20.69,18800.0,15.5725,15.58,15.5725,15.5725,18800.0
2014-05-22 14:50:00,20.69,20.71,20.69,20.7,83800.0,15.5725,15.5876,15.5725,15.58,83800.0
2014-05-22 14:55:00,20.71,20.71,20.7,20.71,33400.0,15.5876,15.5876,15.58,15.5876,33400.0
2014-05-22 15:00:00,20.71,20.71,20.7,20.71,14400.0,15.5876,15.5876,15.58,15.5876,14400.0
2014-05-22 15:05:00,20.71,20.71,20.69,20.71,88500.0,15.5876,15.5876,15.5725,15.5876,88500.0
2014-05-22 15:10:00,20.7,20.71,20.68,20.69,57300.0,15.58,15.5876,15.565,15.5725,57300.0
2014-05-22 15:15:00,20.69,20.7,20.68,20.69,104500.0,15.5725,15.58,15.565,15.5725,104500.0
2014-05-22 15:20:00,20.69,20.7,20.68,20.7,59500.0,15.5725,15.58,15.565,15.58,59500.0
2014-05-22 15:25:00,20.7,20.7,20.69,20.69,19300.0,15.58,15.58,15.5725,15.5725,19300.0
2014-05-22 15:30:00,20.7,20.7,20.67,20.68,179000.0,15.58,15.58,15.5575,15.565,179000.0
2014-05-22 15:35:00,20.68,20.68,20.66,20.67,104100.0,15.565,15.565,15.5499,15.5575,104100.0
2014-05-22 15:40:00,20.67,20.68,20.66,20.68,135500.0,15.5575,15.565,15.5499,15.565,135500.0
2014-05-22 15:45:00,20.68,20.69,20.68,20.69,67200.0,15.565,15.5725,15.565,15.5725,67200.0
2014-05-22 15:50:00,20.69,20.69,20.68,20.69,68900.0,15.5725,15.5725,15.565,15.5725,68900.0
2014-05-22 15:55:00,20.68,20.69,20.64,20.65,490800.0,15.565,15.5725,15.5349,15.5424,490800.0
2014-05-23 09:30:00,20.72,20.72,20.64,20.7,159700.0,15.5951,15.5951,15.5349,15.58,159700.0
2014-05-23 09:35:00,20.7,20.71,20.66,20.69,136000.0,15.58,15.5876,15.5499,15.5725,136000.0
2014-05-23 09:40:00,20.68,20.69,20.65,20.65,84800.0,15.565,15.5725,15.5424,15.5424,84800.0
2014-05-23 09:45:00,20.65,20.67,20.65,20.67,49700.0,15.5424,15.5575,15.5424,15.5575,49700.0
2014-05-23 09:50:00,20.67,20.68,20.66,20.68,63500.0,15.5575,15.565,15.5499,15.565,63500.0
2014-05-23 09:55:00,20.68,20.68,20.65,20.68,174000.0,15.565,15.565,15.5424,15.565,174000.0
2014-05-23 10:00:00,20.68,20.71,20.68,20.69,90900.0,15.565,15.5876,15.565,15.5725,90900.0
2014-05-23 10:05:00,20.69,20.69,20.68,20.69,43300.0,15.5725,15.5725,15.565,15.5725,43300.0
2014-05-23 10:10:00,20.69,20.69,20.67,20.69,73200.0,15.5725,15.5725,15.5575,15.5725,73200.0
2014-05-23 10:15:00,20.69,20.71,20.68,20.71,73900.0,15.5725,15.5876,15.565,15.5876,73900.0
2014-05-23 10:20:00,20.7,20.71,20.66,20.66,132000.0,15.58,15.5876,15.5499,15.5499,132000.0
2014-05-23 10:25:00,20.67,20.67,20.66,20.66,16400.0,15.5575,15.5575,15.5499,15.5499,16400.0
2014-05-23 10:30:00,20.66,20.67,20.66,20.67,48300.0,15.5499,15.5575,15.5499,15.5575,48300.0
2014-05-23 10:35:00,20.67,20.67,20.59,20.6,181100.0,15.5575,15.5575,15.4973,15.5048,181100.0
2014-05-23 10:40:00,20.59,20.63,20.59,20.59,178600.0,15.4973,15.5274,15.4973,15.4973,178600.0
2014-05-23 10:45:00,20.59,20.61,20.59,20.6,24500.0,15.4973,15.5123,15.4973,15.5048,24500.0
2014-05-23 10:50:00,20.61,20.61,20.59,20.61,50000.0,15.5123,15.5123,15.4973,15.5123,50000.0
2014-05-23 10:55:00,20.61,20.61,20.55,20.58,314000.0,15.5123,15.5123,15.4671,15.4897,314000.0
2014-05-23 11:00:00,20.58,20.58,20.56,20.56,59100.0,15.4897,15.4897,15.4747,15.4747,59100.0
2014-05-23 11:05:00,20.57,20.58,20.56,20.57,97100.0,15.4822,15.4897,15.4747,15.4822,97100.0
2014-05-23 11:10:00,20.58,20.61,20.57,20.58,137600.0,15.4897,15.5123,15.4822,15.4897,137600.0
2014-05-23 11:15:00,20.59,20.61,20.57,20.57,378900.0,15.4973,15.5123,15.4822,15.4822,378900.0
2014-05-23 11:20:00,20.58,20.59,20.57,20.58,44100.0,15.4897,15.4973,15.4822,15.4897,44100.0
2014-05-23 11:25:00,20.59,20.59,20.58,20.59,21700.0,15.4973,15.4973,15.4897,15.4973,21700.0
2014-05-23 11:30:00,20.59,20.59,20.58,20.59,71400.0,15.4973,15.4973,15.4897,15.4973,71400.0
2014-05-23 11:35:00,20.59,20.59,20.58,20.59,32600.0,15.4973,15.4973,15.4897,15.4973,32600.0
2014-05-23 11:40:00,20.59,20.59,20.58,20.59,35300.0,15.4973,15.4973,15.4897,15.4973,35300.0
2014-05-23 11:45:00,20.59,20.59,20.58,20.59,47300.0,15.4973,15.4973,15.4897,15.4973,47300.0
2014-05-23 11:50:00,20.59,20.59,20.58,20.59,22400.0,15.4973,15.4973,15.4897,15.4973,22400.0
2014-05-23 11:55:00,20.59,20.6,20.58,20.59,64300.0,15.4973,15.5048,15.4897,15.4973,64300.0
2014-05-23 12:00:00,20.6,20.6,20.59,20.6,39400.0,15.5048,15.5048,15.4973,15.5048,39400.0
2014-05-23 12:05:00,20.6,20.6,20.59,20.6,37000.0,15.5048,15.5048,15.4973,15.5048,37000.0
2014-05-23 12:10:00,20.6,20.6,20.6,20.6,10300.0,15.5048,15.5048,15.5048,15.5048,10300.0
2014-05-23 12:15:00,20.6,20.62,20.59,20.61,116800.0,15.5048,15.5198,15.4973,15.5123,116800.0
2014-05-23 12:20:00,20.6,20.61,20.6,20.6,12400.0,15.5048,15.5123,15.5048,15.5048,12400.0
2014-05-23 12:25:00,20.61,20.61,20.6,20.61,23600.0,15.5123,15.5123,15.5048,15.5123,23600.0
2014-05-23 12:30:00,20.61,20.61,20.6,20.61,24300.0,15.5123,15.5123,15.5048,15.5123,24300.0
2014-05-23 12:35:00,20.61,20.61,20.6,20.61,22200.0,15.5123,15.5123,15.5048,15.5123,22200.0
2014-05-23 12:40:00,20.61,20.61,20.6,20.61,14100.0,15.5123,15.5123,15.5048,15.5123,14100.0
2014-05-23 12:45:00,20.61,20.61,20.6,20.61,12900.0,15.5123,15.5123,15.5048,15.5123,12900.0
2014-05-23 12:50:00,20.61,20.61,20.6,20.61,27200.0,15.5123,15.5123,15.5048,15.5123,27200.0
2014-05-23 12:55:00,20.61,20.61,20.59,20.59,119200.0,15.5123,15.5123,15.4973,15.4973,119200.0
2014-05-23 13:00:00,20.59,20.6,20.58,20.59,191600.0,15.4973,15.5048,15.4897,15.4973,191600.0
2014-05-23 13:05:00,20.58,20.59,20.58,20.58,37300.0,15.4897,15.4973,15.4897,15.4897,37300.0
2014-05-23 13:10:00,20.58,20.59,20.58,20.58,16000.0,15.4897,15.4973,15.4897,15.4897,16000.0
2014-05-23 13:15:00,20.59,20.6,20.58,20.6,53800.0,15.4973,15.5048,15.4897,15.5048,53800.0
2014-05-23 13:20:00,20.6,20.6,20.59,20.6,11700.0,15.5048,15.5048,15.4973,15.5048,11700.0
2014-05-23 13:25:00,20.6,20.6,20.58,20.59,143100.0,15.5048,15.5048,15.4897,15.4973,143100.0
2014-05-23 13:30:00,20.59,20.59,20.58,20.59,74300.0,15.4973,15.4973,15.4897,15.4973,74300.0
2014-05-23 13:35:00,20.58,20.6,20.58,20.6,60700.0,15.4897,15.5048,15.4897,15.5048,60700.0
2014-05-23 13:40:00,20.6,20.6,20.59,20.6,14800.0,15.5048,15.5048,15.4973,15.5048,14800.0
2014-05-23 13:45:00,20.6,20.6,20.59,20.6,26300.0,15.5048,15.5048,15.4973,15.5048,26300.0
2014-05-23 13:50:00,20.6,20.61,20.59,20.61,59600.0,15.5048,15.5123,15.4973,15.5123,59600.0
2014-05-23 13:55:00,20.61,20.61,20.6,20.61,16100.0,15.5123,15.5123,15.5048,15.5123,16100.0
2014-05-23 14:00:00,20.61,20.61,20.6,20.61,71400.0,15.5123,15.5123,15.5048,15.5123,71400.0
2014-05-23 14:05:00,20.61,20.61,20.6,20.6,78800.0,15.5123,15.5123,15.5048,15.5048,78800.0
2014-05-23 14:10:00,20.61,20.65,20.61,20.65,76300.0,15.5123,15.5424,15.5123,15.5424,76300.0
2014-05-23 14:15:00,20.65,20.66,20.64,20.65,79500.0,15.5424,15.5499,15.5349,15.5424,79500.0
2014-05-23 14:20:00,20.66,20.66,20.65,20.66,21500.0,15.5499,15.5499,15.5424,15.5499,21500.0
2014-05-23 14:25:00,20.66,20.66,20.65,20.66,23000.0,15.5499,15.5499,15.5424,15.5499,23000.0
2014-05-23 14:30:00,20.66,20.67,20.66,20.67,17300.0,15.5499,15.5575,15.5499,15.5575,17300.0
2014-05-23 14:35:00,20.67,20.68,20.67,20.67,71300.0,15.5575,15.565,15.5575,15.5575,71300.0
2014-05-23 14:40:00,20.68,20.68,20.66,20.66,79100.0,15.565,15.565,15.5499,15.5499,79100.0
2014-05-23 14:45:00,20.67,20.67,20.65,20.65,46200.0,15.5575,15.5575,15.5424,15.5424,46200.0
2014-05-23 14:50:00,20.65,20.66,20.65,20.65,14000.0,15.5424,15.5499,15.5424,15.5424,14000.0
2014-05-23 14:55:00,20.66,20.66,20.65,20.66,12900.0,15.5499,15.5499,15.5424,15.5499,12900.0
2014-05-23 15:00:00,20.66,20.66,20.65,20.66,17500.0,15.5499,15.5499,15.5424,15.5499,17500.0
2014-05-23 15:05:00,20.65,20.66,20.65,20.66,12200.0,15.5424,15.5499,15.5424,15.5499,12200.0
2014-05-23 15:10:00,20.66,20.67,20.66,20.67,58100.0,15.5499,15.5575,15.5499,15.5575,58100.0
2014-05-23 15:15:00,20.66,20.67,20.66,20.67,41200.0,15.5499,15.5575,15.5499,15.5575,41200.0
2014-05-23 15:20:00,20.66,20.67,20.66,20.66,49100.0,15.5499,15.5575,15.5499,15.5499,49100.0
2014-05-23 15:25:00,20.67,20.67,20.66,20.67,88000.0,15.5575,15.5575,15.5499,15.5575,88000.0
2014-05-23 15:30:00,20.67,20.67,20.66,20.67,61400.0,15.5575,15.5575,15.5499,15.5575,61400.0
2014-05-23 15:35:00,20.67,20.68,20.66,20.68,138300.0,15.5575,15.565,15.5499,15.565,138300.0
2014-05-23 15:40:00,20.68,20.68,20.67,20.68,91800.0,15.565,15.565,15.5575,15.565,91800.0
2014-05-23 15:45:00,20.68,20.68,20.67,20.67,113700.0,15.565,15.565,15.5575,15.5575,113700.0
2014-05-23 15:50:00,20.68,20.68,20.67,20.67,65000.0,15.565,15.565,15.5575,15.5575,65000.0
2014-05-23 15:55:00,20.67,20.68,20.64,20.65,1423000.0,15.5575,15.565,15.5349,15.5424,1423000.0
2014-05-27 09:30:00,20.83,20.9,20.78,20.9,266900.0,15.6779,15.7306,15.6403,15.7306,266900.0
2014-05-27 09:35:00,20.89,20.93,20.89,20.89,313100.0,15.7231,15.7532,15.7231,15.7231,313100.0
2014-05-27 09:40:00,20.89,20.94,20.89,20.93,183200.0,15.7231,15.7607,15.7231,15.7532,183200.0
2014-05-27 09:45:00,20.94,20.96,20.93,20.96,137900.0,15.7607,15.7757,15.7532,15.7757,137900.0
2014-05-27 09:50:00,20.95,20.96,20.89,20.9,252700.0,15.7682,15.7757,15.7231,15.7306,252700.0
2014-05-27 09:55:00,20.9,20.91,20.84,20.84,280000.0,15.7306,15.7381,15.6854,15.6854,280000.0
2014-05-27 10:00:00,20.84,20.88,20.84,20.85,178800.0,15.6854,15.7155,15.6854,15.6929,178800.0
2014-05-27 10:05:00,20.86,20.88,20.85,20.86,134500.0,15.7005,15.7155,15.6929,15.7005,134500.0
2014-05-27 10:10:00,20.85,20.86,20.82,20.82,160500.0,15.6929,15.7005,15.6704,15.6704,160500.0
2014-05-27 10:15:00,20.82,20.85,20.82,20.85,92900.0,15.6704,15.6929,15.6704,15.6929,92900.0
2014-05-27 10:20:00,20.85,20.85,20.84,20.84,98200.0,15.6929,15.6929,15.6854,15.6854,98200.0
2014-05-27 10:25:00,20.84,20.85,20.81,20.84,130400.0,15.6854,15.6929,15.6628,15.6854,130400.0
2014-05-27 10:30:00,20.84,20.86,20.83,20.84,130300.0,15.6854,15.7005,15.6779,15.6854,130300.0
2014-05-27 10:35:00,20.85,20.85,20.84,20.85,22100.0,15.6929,15.6929,15.6854,15.6929,22100.0
2014-05-27 10:40:00,20.85,20.85,20.76,20.76,287000.0,15.6929,15.6929,15.6252,15.6252,287000.0
2014-05-27 10:45:00,20.76,20.77,20.74,20.74,512900.0,15.6252,15.6327,15.6102,15.6102,512900.0
2014-05-27 10:50:00,20.75,20.78,20.74,20.78,60600.0,15.6177,15.6403,15.6102,15.6403,60600.0
2014-05-27 10:55:00,20.78,20.8,20.77,20.8,163500.0,15.6403,15.6553,15.6327,15.6553,163500.0
2014-05-27 11:00:00,20.8,20.8,20.77,20.78,79500.0,15.6553,15.6553,15.6327,15.6403,79500.0
2014-05-27 11:05:00,20.78,20.79,20.77,20.79,37700.0,15.6403,15.6478,15.6327,15.6478,37700.0
2014-05-27 11:10:00,20.79,20.81,20.79,20.8,57600.0,15.6478,15.6628,15.6478,15.6553,57600.0
2014-05-27 11:15:00,20.79,20.8,20.78,20.79,29700.0,15.6478,15.6553,15.6403,15.6478,29700.0
2014-05-27 11:20:00,20.79,20.79,20.78,20.78,17100.0,15.6478,15.6478,15.6403,15.6403,17100.0
2014-05-27 11:25:00,20.79,20.79,20.76,20.77,62700.0,15.6478,15.6478,15.6252,15.6327,62700.0
2014-05-27 11:30:00,20.76,20.77,20.76,20.77,22300.0,15.6252,15.6327,15.6252,15.6327,22300.0
2014-05-27 11:35:00,20.77,20.78,20.76,20.78,50000.0,15.6327,15.6403,15.6252,15.6403,50000.0
2014-05-27 11:40:00,20.77,20.78,20.77,20.77,26600.0,15.6327,15.6403,15.6327,15.6327,26600.0
2014-05-27 11:45:00,20.78,20.78,20.77,20.78,11400.0,15.6403,15.6403,15.6327,15.6403,11400.0
2014-05-27 11:50:00,20.77,20.78,20.76,20.76,44800.0,15.6327,15.6403,15.6252,15.6252,44800.0
2014-05-27 11:55:00,20.76,20.77,20.76,20.76,19600.0,15.6252,15.6327,15.6252,15.6252,19600.0
2014-05-27 12:00:00,20.77,20.77,20.74,20.74,47500.0,15.6327,15.6327,15.6102,15.6102,47500.0
2014-05-27 12:05:00,20.75,20.75,20.72,20.73,60100.0,15.6177,15.6177,15.5951,15.6026,60100.0
2014-05-27 12:10:00,20.74,20.74,20.73,20.74,19300.0,15.6102,15.6102,15.6026,15.6102,19300.0
2014-05-27 12:15:00,20.74,20.74,20.73,20.73,13200.0,15.6102,15.6102,15.6026,15.6026,13200.0
2014-05-27 12:20:00,20.73,20.74,20.73,20.73,12900.0,15.6026,15.6102,15.6026,15.6026,12900.0
2014-05-27 12:25:00,20.73,20.74,20.7,20.7,129700.0,15.6026,15.6102,15.58,15.58,129700.0
2014-05-27 12:30:00,20.7,20.73,20.7,20.71,223500.0,15.58,15.6026,15.58,15.5876,223500.0
2014-05-27 12:35:00,20.72,20.74,20.71,20.74,41600.0,15.5951,15.6102,15.5876,15.6102,41600.0
2014-05-27 12:40:00,20.73,20.74,20.72,20.73,180700.0,15.6026,15.6102,15.5951,15.6026,180700.0
2014-05-27 12:45:00,20.73,20.76,20.73,20.76,36500.0,15.6026,15.6252,15.6026,15.6252,36500.0
2014-05-27 12:50:00,20.76,20.78,20.75,20.78,65200.0,15.6252,15.6403,15.6177,15.6403,65200.0
2014-05-27 12:55:00,20.78,20.78,20.77,20.78,53800.0,15.6403,15.6403,15.6327,15.6403,53800.0
2014-05-27 13:00:00,20.78,20.79,20.78,20.79,27100.0,15.6403,15.6478,15.6403,15.6478,27100.0
2014-05-27 13:05:00,20.79,20.79,20.78,20.79,41100.0,15.6478,15.6478,15.6403,15.6478,41100.0
2014-05-27 13:10:00,20.79,20.79,20.78,20.79,19700.0,15.6478,15.6478,15.6403,15.6478,19700.0
2014-05-27 13:15:00,20.79,20.81,20.79,20.8,79800.0,15.6478,15.6628,15.6478,15.6553,79800.0
2014-05-27 13:20:00,20.8,20.81,20.8,20.8,51600.0,15.6553,15.6628,15.6553,15.6553,51600.0
2014-05-27 13:25:00,20.8,20.82,20.8,20.82,36200.0,15.6553,15.6704,15.6553,15.6704,36200.0
2014-05-27 13:30:00,20.82,20.82,20.81,20.82,196500.0,15.6704,15.6704,15.6628,15.6704,196500.0
2014-05-27 13:35:00,20.82,20.83,20.81,20.83,98200.0,15.6704,15.6779,15.6628,15.6779,98200.0
2014-05-27 13:40:00,20.82,20.84,20.82,20.84,69300.0,15.6704,15.6854,15.6704,15.6854,69300.0
2014-05-27 13:45:00,20.84,20.84,20.83,20.84,48700.0,15.6854,15.6854,15.6779,15.6854,48700.0
2014-05-27 13:50:00,20.84,20.84,20.83,20.84,41500.0,15.6854,15.6854,15.6779,15.6854,41500.0
2014-05-27 13:55:00,20.84,20.85,20.83,20.85,115200.0,15.6854,15.6929,15.6779,15.6929,115200.0
2014-05-27 14:00:00,20.85,20.85,20.84,20.85,17900.0,15.6929,15.6929,15.6854,15.6929,17900.0
2014-05-27 14:05:00,20.84,20.85,20.84,20.85,31200.0,15.6854,15.6929,15.6854,15.6929,31200.0
2014-05-27 14:10:00,20.85,20.85,20.84,20.85,20600.0,15.6929,15.6929,15.6854,15.6929,20600.0
2014-05-27 14:15:00,20.85,20.86,20.84,20.86,39100.0,15.6929,15.7005,15.6854,15.7005,39100.0
2014-05-27 14:20:00,20.85,20.86,20.85,20.86,33700.0,15.6929,15.7005,15.6929,15.7005,33700.0
2014-05-27 14:25:00,20.86,20.87,20.85,20.87,57900.0,15.7005,15.708,15.6929,15.708,57900.0
2014-05-27 14:30:00,20.87,20.87,20.86,20.86,44800.0,15.708,15.708,15.7005,15.7005,44800.0
2014-05-27 14:35:00,20.87,20.87,20.85,20.86,95300.0,15.708,15.708,15.6929,15.7005,95300.0
2014-05-27 14:40:00,20.86,20.86,20.85,20.86,35700.0,15.7005,15.7005,15.6929,15.7005,35700.0
2014-05-27 14:45:00,20.86,20.86,20.85,20.86,21700.0,15.7005,15.7005,15.6929,15.7005,21700.0
2014-05-27 14:50:00,20.86,20.86,20.85,20.86,29900.0,15.7005,15.7005,15.6929,15.7005,29900.0
2014-05-27 14:55:00,20.86,20.86,20.85,20.86,14100.0,15.7005,15.7005,15.6929,15.7005,14100.0
2014-05-27 15:00:00,20.86,20.88,20.86,20.88,126100.0,15.7005,15.7155,15.7005,15.7155,126100.0
2014-05-27 15:05:00,20.88,20.88,20.87,20.87,40200.0,15.7155,15.7155,15.708,15.708,40200.0
2014-05-27 15:10:00,20.88,20.88,20.87,20.88,23700.0,15.7155,15.7155,15.708,15.7155,23700.0
2014-05-27 15:15:00,20.88,20.88,20.87,20.88,56800.0,15.7155,15.7155,15.708,15.7155,56800.0
2014-05-27 15:20:00,20.88,20.88,20.87,20.88,41800.0,15.7155,15.7155,15.708,15.7155,41800.0
2014-05-27 15:25:00,20.88,20.88,20.87,20.87,56700.0,15.7155,15.7155,15.708,15.708,56700.0
2014-05-27 15:30:00,20.88,20.88,20.87,20.88,62300.0,15.7155,15.7155,15.708,15.7155,62300.0
2014-05-27 15:35:00,20.88,20.9,20.87,20.9,169600.0,15.7155,15.7306,15.708,15.7306,169600.0
2014-05-27 15:40:00,20.89,20.9,20.89,20.9,94100.0,15.7231,15.7306,15.7231,15.7306,94100.0
2014-05-27 15:45:00,20.9,20.9,20.89,20.89,93500.0,15.7306,15.7306,15.7231,15.7231,93500.0
2014-05-27 15:50:00,20.9,20.9,20.89,20.89,102300.0,15.7306,15.7306,15.7231,15.7231,102300.0
2014-05-27 15:55:00,20.89,20.9,20.89,20.89,300400.0,15.7231,15.7306,15.7231,15.7231,300400.0
2014-05-28 09:30:00,20.95,20.95,20.86,20.86,279600.0,15.7682,15.7682,15.7005,15.7005,279600.0
2014-05-28 09:35:00,20.87,20.92,20.83,20.9,224300.0,15.708,15.7456,15.6779,15.7306,224300.0
2014-05-28 09:40:00,20.9,21.0,20.89,21.0,177500.0,15.7306,15.8058,15.7231,15.8058,177500.0
2014-05-28 09:45:00,21.0,21.02,20.99,20.99,221900.0,15.8058,15.8209,15.7983,15.7983,221900.0
2014-05-28 09:50:00,20.99,21.0,20.95,20.97,118000.0,15.7983,15.8058,15.7682,15.7833,118000.0
2014-05-28 09:55:00,20.96,20.97,20.94,20.97,42400.0,15.7757,15.7833,15.7607,15.7833,42400.0
2014-05-28 10:00:00,20.96,20.97,20.92,20.94,98300.0,15.7757,15.7833,15.7456,15.7607,98300.0
2014-05-28 10:05:00,20.95,20.96,20.93,20.93,138000.0,15.7682,15.7757,15.7532,15.7532,138000.0
2014-05-28 10:10:00,20.93,20.93,20.87,20.87,106600.0,15.7532,15.7532,15.708,15.708,106600.0
2014-05-28 10:15:00,20.87,20.9,20.87,20.88,106100.0,15.708,15.7306,15.708,15.7155,106100.0
2014-05-28 10:20:00,20.88,20.91,20.88,20.91,107300.0,15.7155,15.7381,15.7155,15.7381,107300.0
2014-05-28 10:25:00,20.91,20.91,20.88,20.9,113000.0,15.7381,15.7381,15.7155,15.7306,113000.0
2014-05-28 10:30:00,20.91,20.92,20.9,20.92,36500.0,15.7381,15.7456,15.7306,15.7456,36500.0
2014-05-28 10:35:00,20.92,20.92,20.9,20.91,20500.0,15.7456,15.7456,15.7306,15.7381,20500.0
2014-05-28 10:40:00,20.91,20.91,20.86,20.86,125600.0,15.7381,15.7381,15.7005,15.7005,125600.0
2014-05-28 10:45:00,20.86,20.88,20.86,20.88,47800.0,15.7005,15.7155,15.7005,15.7155,47800.0
2014-05-28 10:50:00,20.88,20.9,20.87,20.9,67600.0,15.7155,15.7306,15.708,15.7306,67600.0
2014-05-28 10:55:00,20.9,20.91,20.89,20.89,71300.0,15.7306,15.7381,15.7231,15.7231,71300.0
2014-05-28 11:00:00,20.9,20.92,20.89,20.91,143500.0,15.7306,15.7456,15.7231,15.7381,143500.0
2014-05-28 11:05:00,20.91,20.94,20.91,20.94,73600.0,15.7381,15.7607,15.7381,15.7607,73600.0
2014-05-28 11:10:00,20.94,20.97,20.94,20.96,99000.0,15.7607,15.7833,15.7607,15.7757,99000.0
2014-05-28 11:15:00,20.96,20.98,20.94,20.96,314000.0,15.7757,15.7908,15.7607,15.7757,314000.0
2014-05-28 11:20:00,20.97,20.97,20.94,20.94,183400.0,15.7833,15.7833,15.7607,15.7607,183400.0
2014-05-28 11:25:00,20.94,20.97,20.92,20.93,92500.0,15.7607,15.7833,15.7456,15.7532,92500.0
2014-05-28 11:30:00,20.93,20.94,20.92,20.93,68300.0,15.7532,15.7607,15.7456,15.7532,68300.0
2014-05-28 11:35:00,20.93,20.93,20.9,20.9,48500.0,15.7532,15.7532,15.7306,15.7306,48500.0
2014-05-28 11:40:00,20.9,20.93,20.9,20.93,34200.0,15.7306,15.7532,15.7306,15.7532,34200.0
2014-05-28 11:45:00,20.93,20.93,20.92,20.93,9300.0,15.7532,15.7532,15.7456,15.7532,9300.0
2014-05-28 11:50:00,20.92,20.94,20.92,20.94,19500.0,15.7456,15.7607,15.7456,15.7607,19500.0
2014-05-28 11:55:00,20.94,20.94,20.93,20.94,13200.0,15.7607,15.7607,15.7532,15.7607,13200.0
2014-05-28 12:00:00,20.94,20.94,20.93,20.93,27600.0,15.7607,15.7607,15.7532,15.7532,27600.0
2014-05-28 12:05:00,20.92,20.93,20.91,20.92,58800.0,15.7456,15.7532,15.7381,15.7456,58800.0
2014-05-28 12:10:00,20.92,20.93,20.91,20.93,42300.0,15.7456,15.7532,15.7381,15.7532,42300.0
2014-05-28 12:15:00,20.93,20.93,20.86,20.87,199500.0,15.7532,15.7532,15.7005,15.708,199500.0
2014-05-28 12:20:00,20.88,20.89,20.87,20.87,76200.0,15.7155,15.7231,15.708,15.708,76200.0
2014-05-28 12:25:00,20.88,20.88,20.85,20.85,76000.0,15.7155,15.7155,15.6929,15.6929,76000.0
2014-05-28 12:30:00,20.86,20.86,20.84,20.84,73800.0,15.7005,15.7005,15.6854,15.6854,73800.0
2014-05-28 12:35:00,20.85,20.86,20.84,20.86,46800.0,15.6929,15.7005,15.6854,15.7005,46800.0
2014-05-28 12:40:00,20.85,20.86,20.84,20.85,48700.0,15.6929,15.7005,15.6854,15.6929,48700.0
2014-05-28 12:45:00,20.84,20.86,20.84,20.85,108100.0,15.6854,15.7005,15.6854,15.6929,108100.0
2014-05-28 12:50:00,20.85,20.85,20.83,20.83,39800.0,15.6929,15.6929,15.6779,15.6779,39800.0
2014-05-28 12:55:00,20.84,20.85,20.83,20.84,136600.0,15.6854,15.6929,15.6779,15.6854,136600.0
2014-05-28 13:00:00,20.85,20.85,20.83,20.83,62900.0,15.6929,15.6929,15.6779,15.6779,62900.0
2014-05-28 13:05:00,20.84,20.84,20.81,20.81,107600.0,15.6854,15.6854,15.6628,15.6628,107600.0
2014-05-28 13:10:00,20.82,20.83,20.81,20.82,95600.0,15.6704,15.6779,15.6628,15.6704,95600.0
2014-05-28 13:15:00,20.82,20.85,20.82,20.85,137900.0,15.6704,15.6929,15.6704,15.6929,137900.0
2014-05-28 13:20:00,20.85,20.85,20.82,20.82,57600.0,15.6929,15.6929,15.6704,15.6704,57600.0
2014-05-28 13:25:00,20.83,20.83,20.82,20.82,34800.0,15.6779,15.6779,15.6704,15.6704,34800.0
2014-05-28 13:30:00,20.82,20.84,20.82,20.84,52100.0,15.6704,15.6854,15.6704,15.6854,52100.0
2014-05-28 13:35:00,20.84,20.84,20.82,20.83,69500.0,15.6854,15.6854,15.6704,15.6779,69500.0
2014-05-28 13:40:00,20.82,20.84,20.82,20.84,59900.0,15.6704,15.6854,15.6704,15.6854,59900.0
2014-05-28 13:45:00,20.84,20.86,20.83,20.85,208500.0,15.6854,15.7005,15.6779,15.6929,208500.0
2014-05-28 13:50:00,20.86,20.87,20.85,20.87,43800.0,15.7005,15.708,15.6929,15.708,43800.0
2014-05-28 13:55:00,20.87,20.88,20.86,20.88,40900.0,15.708,15.7155,15.7005,15.7155,40900.0
2014-05-28 14:00:00,20.88,20.9,20.88,20.89,93200.0,15.7155,15.7306,15.7155,15.7231,93200.0
2014-05-28 14:05:00,20.89,20.89,20.88,20.89,71200.0,15.7231,15.7231,15.7155,15.7231,71200.0
2014-05-28 14:10:00,20.89,20.89,20.88,20.89,38100.0,15.7231,15.7231,15.7155,15.7231,38100.0
2014-05-28 14:15:00,20.89,20.89,20.88,20.88,17100.0,15.7231,15.7231,15.7155,15.7155,17100.0
2014-05-28 14:20:00,20.89,20.9,20.88,20.89,61100.0,15.7231,15.7306,15.7155,15.7231,61100.0
2014-05-28 14:25:00,20.9,20.9,20.88,20.89,63900.0,15.7306,15.7306,15.7155,15.7231,63900.0
2014-05-28 14:30:00,20.89,20.89,20.87,20.88,70000.0,15.7231,15.7231,15.708,15.7155,70000.0
2014-05-28 14:35:00,20.88,20.88,20.87,20.88,74800.0,15.7155,15.7155,15.708,15.7155,74800.0
2014-05-28 14:40:00,20.88,20.89,20.87,20.88,40000.0,15.7155,15.7231,15.708,15.7155,40000.0
2014-05-28 14:45:00,20.88,20.89,20.88,20.89,31300.0,15.7155,15.7231,15.7155,15.7231,31300.0
2014-05-28 14:50:00,20.88,20.89,20.88,20.88,25500.0,15.7155,15.7231,15.7155,15.7155,25500.0
2014-05-28 14:55:00,20.88,20.9,20.88,20.9,84500.0,15.7155,15.7306,15.7155,15.7306,84500.0
2014-05-28 15:00:00,20.9,20.9,20.89,20.9,45900.0,15.7306,15.7306,15.7231,15.7306,45900.0
2014-05-28 15:05:00,20.89,20.9,20.88,20.89,101600.0,15.7231,15.7306,15.7155,15.7231,101600.0
2014-05-28 15:10:00,20.88,20.89,20.88,20.88,66800.0,15.7155,15.7231,15.7155,15.7155,66800.0
2014-05-28 15:15:00,20.88,20.91,20.88,20.91,81200.0,15.7155,15.7381,15.7155,15.7381,81200.0
2014-05-28 15:20:00,20.91,20.91,20.9,20.91,25500.0,15.7381,15.7381,15.7306,15.7381,25500.0
2014-05-28 15:25:00,20.91,20.91,20.9,20.91,24100.0,15.7381,15.7381,15.7306,15.7381,24100.0
2014-05-28 15:30:00,20.91,20.92,20.9,20.92,68500.0,15.7381,15.7456,15.7306,15.7456,68500.0
2014-05-28 15:35:00,20.92,20.93,20.91,20.92,169900.0,15.7456,15.7532,15.7381,15.7456,169900.0
2014-05-28 15:40:00,20.92,20.92,20.9,20.91,105400.0,15.7456,15.7456,15.7306,15.7381,105400.0
2014-05-28 15:45:00,20.9,20.91,20.89,20.89,103800.0,15.7306,15.7381,15.7231,15.7231,103800.0
2014-05-28 15:50:00,20.89,20.9,20.89,20.89,86700.0,15.7231,15.7306,15.7231,15.7231,86700.0
2014-05-28 15:55:00,20.89,20.9,20.87,20.88,340100.0,15.7231,15.7306,15.708,15.7155,340100.0
2014-05-29 09:30:00,20.85,20.85,20.75,20.8,162900.0,15.6929,15.6929,15.6177,15.6553,162900.0
2014-05-29 09:35:00,20.81,20.84,20.8,20.8,110100.0,15.6628,15.6854,15.6553,15.6553,110100.0
2014-05-29 09:40:00,20.8,20.81,20.79,20.79,120400.0,15.6553,15.6628,15.6478,15.6478,120400.0
2014-05-29 09:45:00,20.79,20.79,20.73,20.73,104400.0,15.6478,15.6478,15.6026,15.6026,104400.0
2014-05-29 09:50:00,20.74,20.75,20.69,20.7,437100.0,15.6102,15.6177,15.5725,15.58,437100.0
2014-05-29 09:55:00,20.7,20.74,20.7,20.74,90900.0,15.58,15.6102,15.58,15.6102,90900.0
2014-05-29 10:00:00,20.74,20.76,20.71,20.72,158800.0,15.6102,15.6252,15.5876,15.5951,158800.0
2014-05-29 10:05:00,20.71,20.73,20.7,20.71,95300.0,15.5876,15.6026,15.58,15.5876,95300.0
2014-05-29 10:10:00,20.72,20.74,20.71,20.71,80900.0,15.5951,15.6102,15.5876,15.5876,80900.0
2014-05-29 10:15:00,20.71,20.74,20.71,20.72,90800.0,15.5876,15.6102,15.5876,15.5951,90800.0
2014-05-29 10:20:00,20.72,20.75,20.72,20.75,71600.0,15.5951,15.6177,15.5951,15.6177,71600.0
2014-05-29 10:25:00,20.74,20.76,20.72,20.74,124100.0,15.6102,15.6252,15.5951,15.6102,124100.0
2014-05-29 10:30:00,20.74,20.74,20.72,20.73,56200.0,15.6102,15.6102,15.5951,15.6026,56200.0
2014-05-29 10:35:00,20.73,20.73,20.71,20.72,45800.0,15.6026,15.6026,15.5876,15.5951,45800.0
2014-05-29 10:40:00,20.73,20.74,20.72,20.73,47800.0,15.6026,15.6102,15.5951,15.6026,47800.0
2014-05-29 10:45:00,20.73,20.74,20.72,20.74,42100.0,15.6026,15.6102,15.5951,15.6102,42100.0
2014-05-29 10:50:00,20.74,20.74,20.71,20.71,41300.0,15.6102,15.6102,15.5876,15.5876,41300.0
2014-05-29 10:55:00,20.71,20.74,20.71,20.71,100700.0,15.5876,15.6102,15.5876,15.5876,100700.0
2014-05-29 11:00:00,20.71,20.72,20.7,20.71,58600.0,15.5876,15.5951,15.58,15.5876,58600.0
2014-05-29 11:05:00,20.7,20.72,20.7,20.72,58400.0,15.58,15.5951,15.58,15.5951,58400.0
2014-05-29 11:10:00,20.72,20.72,20.71,20.72,38300.0,15.5951,15.5951,15.5876,15.5951,38300.0
2014-05-29 11:15:00,20.72,20.72,20.71,20.71,77800.0,15.5951,15.5951,15.5876,15.5876,77800.0
2014-05-29 11:20:00,20.72,20.75,20.71,20.74,92600.0,15.5951,15.6177,15.5876,15.6102,92600.0
2014-05-29 11:25:00,20.73,20.74,20.73,20.73,15900.0,15.6026,15.6102,15.6026,15.6026,15900.0
2014-05-29 11:30:00,20.73,20.75,20.73,20.75,22000.0,15.6026,15.6177,15.6026,15.6177,22000.0
2014-05-29 11:35:00,20.74,20.75,20.74,20.75,12600.0,15.6102,15.6177,15.6102,15.6177,12600.0
2014-05-29 11:40:00,20.75,20.75,20.71,20.71,44400.0,15.6177,15.6177,15.5876,15.5876,44400.0
2014-05-29 11:45:00,20.71,20.72,20.71,20.71,20500.0,15.5876,15.5951,15.5876,15.5876,20500.0
2014-05-29 11:50:00,20.71,20.73,20.71,20.73,63700.0,15.5876,15.6026,15.5876,15.6026,63700.0
2014-05-29 11:55:00,20.73,20.74,20.73,20.73,37700.0,15.6026,15.6102,15.6026,15.6026,37700.0
2014-05-29 12:00:00,20.74,20.74,20.73,20.73,11000.0,15.6102,15.6102,15.6026,15.6026,11000.0
2014-05-29 12:05:00,20.73,20.75,20.73,20.75,22400.0,15.6026,15.6177,15.6026,15.6177,22400.0
2014-05-29 12:10:00,20.75,20.75,20.75,20.75,6100.0,15.6177,15.6177,15.6177,15.6177,6100.0
2014-05-29 12:15:00,20.75,20.75,20.72,20.72,42100.0,15.6177,15.6177,15.5951,15.5951,42100.0
2014-05-29 12:20:00,20.73,20.73,20.71,20.73,49200.0,15.6026,15.6026,15.5876,15.6026,49200.0
2014-05-29 12:25:00,20.73,20.74,20.73,20.73,46000.0,15.6026,15.6102,15.6026,15.6026,46000.0
2014-05-29 12:30:00,20.73,20.74,20.73,20.73,18300.0,15.6026,15.6102,15.6026,15.6026,18300.0
2014-05-29 12:35:00,20.73,20.76,20.73,20.76,81600.0,15.6026,15.6252,15.6026,15.6252,81600.0
2014-05-29 12:40:00,20.76,20.76,20.75,20.75,29600.0,15.6252,15.6252,15.6177,15.6177,29600.0
2014-05-29 12:45:00,20.75,20.76,20.74,20.75,41600.0,15.6177,15.6252,15.6102,15.6177,41600.0
2014-05-29 12:50:00,20.74,20.75,20.73,20.73,21200.0,15.6102,15.6177,15.6026,15.6026,21200.0
2014-05-29 12:55:00,20.73,20.76,20.73,20.76,53500.0,15.6026,15.6252,15.6026,15.6252,53500.0
2014-05-29 13:00:00,20.76,20.76,20.74,20.75,73500.0,15.6252,15.6252,15.6102,15.6177,73500.0
2014-05-29 13:05:00,20.74,20.75,20.74,20.75,22200.0,15.6102,15.6177,15.6102,15.6177,22200.0
2014-05-29 13:10:00,20.74,20.74,20.71,20.71,134800.0,15.6102,15.6102,15.5876,15.5876,134800.0
2014-05-29 13:15:00,20.72,20.72,20.7,20.71,14100.0,15.5951,15.5951,15.58,15.5876,14100.0
2014-05-29 13:20:00,20.7,20.71,20.69,20.7,17100.0,15.58,15.5876,15.5725,15.58,17100.0
2014-05-29 13:25:00,20.69,20.69,20.68,20.68,16300.0,15.5725,15.5725,15.565,15.565,16300.0
2014-05-29 13:30:00,20.69,20.69,20.68,20.68,20900.0,15.5725,15.5725,15.565,15.565,20900.0
2014-05-29 13:35:00,20.68,20.69,20.67,20.68,33500.0,15.565,15.5725,15.5575,15.565,33500.0
2014-05-29 13:40:00,20.67,20.69,20.67,20.68,36800.0,15.5575,15.5725,15.5575,15.565,36800.0
2014-05-29 13:45:00,20.69,20.69,20.67,20.67,23400.0,15.5725,15.5725,15.5575,15.5575,23400.0
2014-05-29 13:50:00,20.68,20.68,20.67,20.67,41600.0,15.565,15.565,15.5575,15.5575,41600.0
2014-05-29 13:55:00,20.67,20.71,20.67,20.71,106800.0,15.5575,15.5876,15.5575,15.5876,106800.0
2014-05-29 14:00:00,20.71,20.71,20.7,20.7,45100.0,15.5876,15.5876,15.58,15.58,45100.0
2014-05-29 14:05:00,20.7,20.71,20.7,20.7,13900.0,15.58,15.5876,15.58,15.58,13900.0
2014-05-29 14:10:00,20.7,20.71,20.7,20.7,60900.0,15.58,15.5876,15.58,15.58,60900.0
2014-05-29 14:15:00,20.71,20.71,20.7,20.7,16400.0,15.5876,15.5876,15.58,15.58,16400.0
2014-05-29 14:20:00,20.7,20.71,20.7,20.7,33900.0,15.58,15.5876,15.58,15.58,33900.0
2014-05-29 14:25:00,20.71,20.71,20.7,20.7,57200.0,15.5876,15.5876,15.58,15.58,57200.0
2014-05-29 14:30:00,20.71,20.71,20.68,20.68,79800.0,15.5876,15.5876,15.565,15.565,79800.0
2014-05-29 14:35:00,20.69,20.71,20.68,20.7,184600.0,15.5725,15.5876,15.565,15.58,184600.0
2014-05-29 14:40:00,20.69,20.7,20.67,20.67,134200.0,15.5725,15.58,15.5575,15.5575,134200.0
2014-05-29 14:45:00,20.68,20.68,20.67,20.67,18000.0,15.565,15.565,15.5575,15.5575,18000.0
2014-05-29 14:50:00,20.67,20.68,20.64,20.64,294300.0,15.5575,15.565,15.5349,15.5349,294300.0
2014-05-29 14:55:00,20.64,20.67,20.64,20.66,56500.0,15.5349,15.5575,15.5349,15.5499,56500.0
2014-05-29 15:00:00,20.67,20.68,20.66,20.67,42500.0,15.5575,15.565,15.5499,15.5575,42500.0
2014-05-29 15:05:00,20.67,20.68,20.66,20.66,96800.0,15.5575,15.565,15.5499,15.5499,96800.0
2014-05-29 15:10:00,20.66,20.67,20.64,20.65,90100.0,15.5499,15.5575,15.5349,15.5424,90100.0
2014-05-29 15:15:00,20.65,20.66,20.65,20.65,26200.0,15.5424,15.5499,15.5424,15.5424,26200.0
2014-05-29 15:20:00,20.66,20.66,20.65,20.65,41300.0,15.5499,15.5499,15.5424,15.5424,41300.0
2014-05-29 15:25:00,20.65,20.66,20.65,20.66,29700.0,15.5424,15.5499,15.5424,15.5499,29700.0
2014-05-29 15:30:00,20.65,20.67,20.65,20.67,90100.0,15.5424,15.5575,15.5424,15.5575,90100.0
2014-05-29 15:35:00,20.66,20.67,20.66,20.67,31200.0,15.5499,15.5575,15.5499,15.5575,31200.0
2014-05-29 15:40:00,20.67,20.67,20.66,20.67,97100.0,15.5575,15.5575,15.5499,15.5575,97100.0
2014-05-29 15:45:00,20.67,20.69,20.66,20.69,127800.0,15.5575,15.5725,15.5499,15.5725,127800.0
2014-05-29 15:50:00,20.69,20.69,20.68,20.69,113700.0,15.5725,15.5725,15.565,15.5725,113700.0
2014-05-29 15:55:00,20.69,20.7,20.68,20.69,289900.0,15.5725,15.58,15.565,15.5725,289900.0
2014-05-30 09:30:00,20.4,20.52,20.4,20.51,364200.0,15.3542,15.4446,15.3542,15.437,364200.0
2014-05-30 09:35:00,20.51,20.55,20.48,20.54,213600.0,15.437,15.4671,15.4145,15.4596,213600.0
2014-05-30 09:40:00,20.55,20.58,20.54,20.57,131900.0,15.4671,15.4897,15.4596,15.4822,131900.0
2014-05-30 09:45:00,20.57,20.59,20.57,20.59,110600.0,15.4822,15.4973,15.4822,15.4973,110600.0
2014-05-30 09:50:00,20.59,20.63,20.58,20.6,255500.0,15.4973,15.5274,15.4897,15.5048,255500.0
2014-05-30 09:55:00,20.6,20.61,20.55,20.56,119100.0,15.5048,15.5123,15.4671,15.4747,119100.0
2014-05-30 10:00:00,20.56,20.62,20.56,20.59,375300.0,15.4747,15.5198,15.4747,15.4973,375300.0
2014-05-30 10:05:00,20.59,20.6,20.56,20.57,212700.0,15.4973,15.5048,15.4747,15.4822,212700.0
2014-05-30 10:10:00,20.57,20.59,20.57,20.57,32500.0,15.4822,15.4973,15.4822,15.4822,32500.0
2014-05-30 10:15:00,20.57,20.59,20.55,20.55,54900.0,15.4822,15.4973,15.4671,15.4671,54900.0
2014-05-30 10:20:00,20.55,20.57,20.54,20.54,87900.0,15.4671,15.4822,15.4596,15.4596,87900.0
2014-05-30 10:25:00,20.54,20.56,20.53,20.56,71600.0,15.4596,15.4747,15.4521,15.4747,71600.0
2014-05-30 10:30:00,20.56,20.57,20.55,20.55,57800.0,15.4747,15.4822,15.4671,15.4671,57800.0
2014-05-30 10:35:00,20.55,20.56,20.54,20.54,31500.0,15.4671,15.4747,15.4596,15.4596,31500.0
2014-05-30 10:40:00,20.54,20.55,20.51,20.53,196700.0,15.4596,15.4671,15.437,15.4521,196700.0
2014-05-30 10:45:00,20.54,20.55,20.53,20.55,35800.0,15.4596,15.4671,15.4521,15.4671,35800.0
2014-05-30 10:50:00,20.55,20.58,20.54,20.56,151700.0,15.4671,15.4897,15.4596,15.4747,151700.0
2014-05-30 10:55:00,20.56,20.57,20.55,20.55,63800.0,15.4747,15.4822,15.4671,15.4671,63800.0
2014-05-30 11:00:00,20.56,20.58,20.55,20.57,98800.0,15.4747,15.4897,15.4671,15.4822,98800.0
2014-05-30 11:05:00,20.57,20.57,20.56,20.56,13100.0,15.4822,15.4822,15.4747,15.4747,13100.0
2014-05-30 11:10:00,20.56,20.57,20.56,20.56,15600.0,15.4747,15.4822,15.4747,15.4747,15600.0
2014-05-30 11:15:00,20.56,20.57,20.54,20.55,101400.0,15.4747,15.4822,15.4596,15.4671,101400.0
2014-05-30 11:20:00,20.54,20.54,20.52,20.52,41200.0,15.4596,15.4596,15.4446,15.4446,41200.0
2014-05-30 11:25:00,20.52,20.53,20.5,20.51,92400.0,15.4446,15.4521,15.4295,15.437,92400.0
2014-05-30 11:30:00,20.51,20.54,20.51,20.54,129000.0,15.437,15.4596,15.437,15.4596,129000.0
2014-05-30 11:35:00,20.54,20.56,20.54,20.55,99600.0,15.4596,15.4747,15.4596,15.4671,99600.0
2014-05-30 11:40:00,20.56,20.58,20.55,20.58,76700.0,15.4747,15.4897,15.4671,15.4897,76700.0
2014-05-30 11:45:00,20.58,20.59,20.56,20.59,83700.0,15.4897,15.4973,15.4747,15.4973,83700.0
2014-05-30 11:50:00,20.59,20.6,20.58,20.6,89800.0,15.4973,15.5048,15.4897,15.5048,89800.0
2014-05-30 11:55:00,20.6,20.6,20.58,20.6,41100.0,15.5048,15.5048,15.4897,15.5048,41100.0
2014-05-30 12:00:00,20.6,20.61,20.6,20.6,41900.0,15.5048,15.5123,15.5048,15.5048,41900.0
2014-05-30 12:05:00,20.61,20.61,20.58,20.58,53700.0,15.5123,15.5123,15.4897,15.4897,53700.0
2014-05-30 12:10:00,20.59,20.59,20.58,20.58,12300.0,15.4973,15.4973,15.4897,15.4897,12300.0
2014-05-30 12:15:00,20.59,20.59,20.58,20.58,11100.0,15.4973,15.4973,15.4897,15.4897,11100.0
2014-05-30 12:20:00,20.59,20.59,20.58,20.58,13800.0,15.4973,15.4973,15.4897,15.4897,13800.0
2014-05-30 12:25:00,20.59,20.59,20.57,20.57,26100.0,15.4973,15.4973,15.4822,15.4822,26100.0
2014-05-30 12:30:00,20.57,20.59,20.57,20.59,57200.0,15.4822,15.4973,15.4822,15.4973,57200.0
2014-05-30 12:35:00,20.59,20.6,20.58,20.58,65700.0,15.4973,15.5048,15.4897,15.4897,65700.0
2014-05-30 12:40:00,20.58,20.58,20.56,20.57,25500.0,15.4897,15.4897,15.4747,15.4822,25500.0
2014-05-30 12:45:00,20.57,20.58,20.57,20.58,39300.0,15.4822,15.4897,15.4822,15.4897,39300.0
2014-05-30 12:50:00,20.58,20.58,20.57,20.58,12800.0,15.4897,15.4897,15.4822,15.4897,12800.0
2014-05-30 12:55:00,20.58,20.59,20.57,20.59,11200.0,15.4897,15.4973,15.4822,15.4973,11200.0
2014-05-30 13:00:00,20.59,20.59,20.58,20.59,9200.0,15.4973,15.4973,15.4897,15.4973,9200.0
2014-05-30 13:05:00,20.59,20.59,20.58,20.59,10600.0,15.4973,15.4973,15.4897,15.4973,10600.0
2014-05-30 13:10:00,20.58,20.59,20.58,20.59,10400.0,15.4897,15.4973,15.4897,15.4973,10400.0
2014-05-30 13:15:00,20.59,20.59,20.56,20.57,38900.0,15.4973,15.4973,15.4747,15.4822,38900.0
2014-05-30 13:20:00,20.56,20.57,20.55,20.55,18800.0,15.4747,15.4822,15.4671,15.4671,18800.0
2014-05-30 13:25:00,20.56,20.57,20.55,20.55,68500.0,15.4747,15.4822,15.4671,15.4671,68500.0
2014-05-30 13:30:00,20.55,20.56,20.55,20.55,9900.0,15.4671,15.4747,15.4671,15.4671,9900.0
2014-05-30 13:35:00,20.56,20.56,20.53,20.54,77800.0,15.4747,15.4747,15.4521,15.4596,77800.0
2014-05-30 13:40:00,20.54,20.54,20.53,20.54,7500.0,15.4596,15.4596,15.4521,15.4596,7500.0
2014-05-30 13:45:00,20.54,20.54,20.53,20.53,14900.0,15.4596,15.4596,15.4521,15.4521,14900.0
2014-05-30 13:50:00,20.53,20.54,20.53,20.54,40800.0,15.4521,15.4596,15.4521,15.4596,40800.0
2014-05-30 13:55:00,20.54,20.54,20.54,20.54,12800.0,15.4596,15.4596,15.4596,15.4596,12800.0
2014-05-30 14:00:00,20.54,20.54,20.53,20.54,10700.0,15.4596,15.4596,15.4521,15.4596,10700.0
2014-05-30 14:05:00,20.54,20.55,20.53,20.55,39000.0,15.4596,15.4671,15.4521,15.4671,39000.0
2014-05-30 14:10:00,20.55,20.56,20.55,20.55,64000.0,15.4671,15.4747,15.4671,15.4671,64000.0
2014-05-30 14:15:00,20.56,20.56,20.55,20.55,27400.0,15.4747,15.4747,15.4671,15.4671,27400.0
2014-05-30 14:20:00,20.55,20.57,20.55,20.57,41800.0,15.4671,15.4822,15.4671,15.4822,41800.0
2014-05-30 14:25:00,20.56,20.57,20.56,20.57,17600.0,15.4747,15.4822,15.4747,15.4822,17600.0
2014-05-30 14:30:00,20.57,20.57,20.56,20.56,16000.0,15.4822,15.4822,15.4747,15.4747,16000.0
2014-05-30 14:35:00,20.57,20.57,20.55,20.55,56100.0,15.4822,15.4822,15.4671,15.4671,56100.0
2014-05-30 14:40:00,20.55,20.57,20.55,20.56,94400.0,15.4671,15.4822,15.4671,15.4747,94400.0
2014-05-30 14:45:00,20.57,20.57,20.56,20.57,66000.0,15.4822,15.4822,15.4747,15.4822,66000.0
2014-05-30 14:50:00,20.57,20.57,20.56,20.57,23700.0,15.4822,15.4822,15.4747,15.4822,23700.0
2014-05-30 14:55:00,20.57,20.59,20.57,20.59,35300.0,15.4822,15.4973,15.4822,15.4973,35300.0
2014-05-30 15:00:00,20.59,20.59,20.57,20.57,56000.0,15.4973,15.4973,15.4822,15.4822,56000.0
2014-05-30 15:05:00,20.57,20.58,20.57,20.57,14400.0,15.4822,15.4897,15.4822,15.4822,14400.0
2014-05-30 15:10:00,20.57,20.58,20.57,20.57,10200.0,15.4822,15.4897,15.4822,15.4822,10200.0
2014-05-30 15:15:00,20.57,20.58,20.57,20.57,31500.0,15.4822,15.4897,15.4822,15.4822,31500.0
2014-05-30 15:20:00,20.57,20.57,20.55,20.55,108200.0,15.4822,15.4822,15.4671,15.4671,108200.0
2014-05-30 15:25:00,20.56,20.56,20.55,20.56,23400.0,15.4747,15.4747,15.4671,15.4747,23400.0
2014-05-30 15:30:00,20.55,20.56,20.54,20.54,91100.0,15.4671,15.4747,15.4596,15.4596,91100.0
2014-05-30 15:35:00,20.55,20.56,20.54,20.55,125200.0,15.4671,15.4747,15.4596,15.4671,125200.0
2014-05-30 15:40:00,20.56,20.56,20.55,20.55,54900.0,15.4747,15.4747,15.4671,15.4671,54900.0
2014-05-30 15:45:00,20.55,20.56,20.54,20.55,169100.0,15.4671,15.4747,15.4596,15.4671,169100.0
2014-05-30 15:50:00,20.55,20.56,20.55,20.55,151200.0,15.4671,15.4747,15.4671,15.4671,151200.0
2014-05-30 15:55:00,20.55,20.56,20.55,20.55,310400.0,15.4671,15.4747,15.4671,15.4671,310400.0
2014-06-02 09:30:00,20.59,20.69,20.59,20.68,141900.0,15.4973,15.5725,15.4973,15.565,141900.0
2014-06-02 09:35:00,20.68,20.69,20.65,20.68,215500.0,15.565,15.5725,15.5424,15.565,215500.0
2014-06-02 09:40:00,20.68,20.69,20.66,20.68,135600.0,15.565,15.5725,15.5499,15.565,135600.0
2014-06-02 09:45:00,20.68,20.68,20.64,20.64,121000.0,15.565,15.565,15.5349,15.5349,121000.0
2014-06-02 09:50:00,20.64,20.66,20.63,20.64,80700.0,15.5349,15.5499,15.5274,15.5349,80700.0
2014-06-02 09:55:00,20.64,20.65,20.6,20.6,107600.0,15.5349,15.5424,15.5048,15.5048,107600.0
2014-06-02 10:00:00,20.6,20.64,20.59,20.61,85700.0,15.5048,15.5349,15.4973,15.5123,85700.0
2014-06-02 10:05:00,20.61,20.63,20.6,20.6,99800.0,15.5123,15.5274,15.5048,15.5048,99800.0
2014-06-02 10:10:00,20.6,20.64,20.6,20.64,50000.0,15.5048,15.5349,15.5048,15.5349,50000.0
2014-06-02 10:15:00,20.64,20.64,20.63,20.64,44000.0,15.5349,15.5349,15.5274,15.5349,44000.0
2014-06-02 10:20:00,20.64,20.65,20.64,20.65,9800.0,15.5349,15.5424,15.5349,15.5424,9800.0
2014-06-02 10:25:00,20.64,20.64,20.61,20.61,93000.0,15.5349,15.5349,15.5123,15.5123,93000.0
2014-06-02 10:30:00,20.62,20.62,20.58,20.59,154100.0,15.5198,15.5198,15.4897,15.4973,154100.0
2014-06-02 10:35:00,20.59,20.61,20.59,20.61,28700.0,15.4973,15.5123,15.4973,15.5123,28700.0
2014-06-02 10:40:00,20.61,20.62,20.6,20.6,41700.0,15.5123,15.5198,15.5048,15.5048,41700.0
2014-06-02 10:45:00,20.61,20.61,20.58,20.58,40500.0,15.5123,15.5123,15.4897,15.4897,40500.0
2014-06-02 10:50:00,20.59,20.59,20.57,20.58,64700.0,15.4973,15.4973,15.4822,15.4897,64700.0
2014-06-02 10:55:00,20.58,20.6,20.57,20.6,56400.0,15.4897,15.5048,15.4822,15.5048,56400.0
2014-06-02 11:00:00,20.6,20.6,20.58,20.6,94100.0,15.5048,15.5048,15.4897,15.5048,94100.0
2014-06-02 11:05:00,20.6,20.61,20.59,20.6,166800.0,15.5048,15.5123,15.4973,15.5048,166800.0
2014-06-02 11:10:00,20.6,20.61,20.59,20.6,85600.0,15.5048,15.5123,15.4973,15.5048,85600.0
2014-06-02 11:15:00,20.61,20.63,20.6,20.63,62900.0,15.5123,15.5274,15.5048,15.5274,62900.0
2014-06-02 11:20:00,20.63,20.63,20.62,20.63,154300.0,15.5274,15.5274,15.5198,15.5274,154300.0
2014-06-02 11:25:00,20.62,20.64,20.62,20.64,98700.0,15.5198,15.5349,15.5198,15.5349,98700.0
2014-06-02 11:30:00,20.64,20.66,20.63,20.66,76100.0,15.5349,15.5499,15.5274,15.5499,76100.0
2014-06-02 11:35:00,20.66,20.67,20.66,20.66,30400.0,15.5499,15.5575,15.5499,15.5499,30400.0
2014-06-02 11:40:00,20.67,20.67,20.64,20.64,96500.0,15.5575,15.5575,15.5349,15.5349,96500.0
2014-06-02 11:45:00,20.64,20.66,20.64,20.65,34900.0,15.5349,15.5499,15.5349,15.5424,34900.0
2014-06-02 11:50:00,20.66,20.66,20.64,20.64,40600.0,15.5499,15.5499,15.5349,15.5349,40600.0
2014-06-02 11:55:00,20.64,20.65,20.63,20.64,78300.0,15.5349,15.5424,15.5274,15.5349,78300.0
2014-06-02 12:00:00,20.64,20.65,20.63,20.64,88800.0,15.5349,15.5424,15.5274,15.5349,88800.0
2014-06-02 12:05:00,20.64,20.64,20.63,20.64,15600.0,15.5349,15.5349,15.5274,15.5349,15600.0
2014-06-02 12:10:00,20.63,20.65,20.63,20.65,68900.0,15.5274,15.5424,15.5274,15.5424,68900.0
2014-06-02 12:15:00,20.64,20.65,20.62,20.63,63200.0,15.5349,15.5424,15.5198,15.5274,63200.0
2014-06-02 12:20:00,20.62,20.64,20.62,20.63,76800.0,15.5198,15.5349,15.5198,15.5274,76800.0
2014-06-02 12:25:00,20.63,20.64,20.62,20.64,24600.0,15.5274,15.5349,15.5198,15.5349,24600.0
2014-06-02 12:30:00,20.64,20.65,20.63,20.63,56300.0,15.5349,15.5424,15.5274,15.5274,56300.0
2014-06-02 12:35:00,20.63,20.64,20.62,20.63,22100.0,15.5274,15.5349,15.5198,15.5274,22100.0
2014-06-02 12:40:00,20.63,20.63,20.62,20.63,13000.0,15.5274,15.5274,15.5198,15.5274,13000.0
2014-06-02 12:45:00,20.62,20.64,20.62,20.63,53300.0,15.5198,15.5349,15.5198,15.5274,53300.0
2014-06-02 12:50:00,20.63,20.64,20.63,20.64,11800.0,15.5274,15.5349,15.5274,15.5349,11800.0
2014-06-02 12:55:00,20.63,20.64,20.63,20.64,26900.0,15.5274,15.5349,15.5274,15.5349,26900.0
2014-06-02 13:00:00,20.63,20.64,20.63,20.64,11600.0,15.5274,15.5349,15.5274,15.5349,11600.0
2014-06-02 13:05:00,20.63,20.64,20.63,20.64,33000.0,15.5274,15.5349,15.5274,15.5349,33000.0
2014-06-02 13:10:00,20.63,20.64,20.63,20.64,17600.0,15.5274,15.5349,15.5274,15.5349,17600.0
2014-06-02 13:15:00,20.64,20.64,20.63,20.64,67900.0,15.5349,15.5349,15.5274,15.5349,67900.0
2014-06-02 13:20:00,20.63,20.64,20.63,20.64,31900.0,15.5274,15.5349,15.5274,15.5349,31900.0
2014-06-02 13:25:00,20.63,20.67,20.63,20.67,144600.0,15.5274,15.5575,15.5274,15.5575,144600.0
2014-06-02 13:30:00,20.67,20.67,20.65,20.66,115000.0,15.5575,15.5575,15.5424,15.5499,115000.0
2014-06-02 13:35:00,20.66,20.66,20.64,20.65,72100.0,15.5499,15.5499,15.5349,15.5424,72100.0
2014-06-02 13:40:00,20.64,20.66,20.64,20.64,123100.0,15.5349,15.5499,15.5349,15.5349,123100.0
2014-06-02 13:45:00,20.64,20.67,20.64,20.67,194300.0,15.5349,15.5575,15.5349,15.5575,194300.0
2014-06-02 13:50:00,20.67,20.67,20.66,20.67,56200.0,15.5575,15.5575,15.5499,15.5575,56200.0
2014-06-02 13:55:00,20.67,20.67,20.66,20.67,59200.0,15.5575,15.5575,15.5499,15.5575,59200.0
2014-06-02 14:00:00,20.66,20.67,20.66,20.67,15000.0,15.5499,15.5575,15.5499,15.5575,15000.0
2014-06-02 14:05:00,20.67,20.67,20.66,20.67,11200.0,15.5575,15.5575,15.5499,15.5575,11200.0
2014-06-02 14:10:00,20.67,20.67,20.65,20.66,57800.0,15.5575,15.5575,15.5424,15.5499,57800.0
2014-06-02 14:15:00,20.65,20.66,20.65,20.66,14300.0,15.5424,15.5499,15.5424,15.5499,14300.0
2014-06-02 14:20:00,20.65,20.66,20.65,20.66,38200.0,15.5424,15.5499,15.5424,15.5499,38200.0
2014-06-02 14:25:00,20.65,20.66,20.65,20.65,22300.0,15.5424,15.5499,15.5424,15.5424,22300.0
2014-06-02 14:30:00,20.65,20.66,20.65,20.66,56400.0,15.5424,15.5499,15.5424,15.5499,56400.0
2014-06-02 14:35:00,20.65,20.66,20.65,20.66,19100.0,15.5424,15.5499,15.5424,15.5499,19100.0
2014-06-02 14:40:00,20.66,20.66,20.65,20.66,41900.0,15.5499,15.5499,15.5424,15.5499,41900.0
2014-06-02 14:45:00,20.66,20.66,20.65,20.66,25200.0,15.5499,15.5499,15.5424,15.5499,25200.0
2014-06-02 14:50:00,20.65,20.66,20.65,20.66,28200.0,15.5424,15.5499,15.5424,15.5499,28200.0
2014-06-02 14:55:00,20.65,20.66,20.65,20.66,22600.0,15.5424,15.5499,15.5424,15.5499,22600.0
2014-06-02 15:00:00,20.65,20.66,20.64,20.64,155200.0,15.5424,15.5499,15.5349,15.5349,155200.0
2014-06-02 15:05:00,20.64,20.65,20.64,20.65,17400.0,15.5349,15.5424,15.5349,15.5424,17400.0
2014-06-02 15:10:00,20.64,20.66,20.64,20.65,80100.0,15.5349,15.5499,15.5349,15.5424,80100.0
2014-06-02 15:15:00,20.64,20.65,20.64,20.65,13700.0,15.5349,15.5424,15.5349,15.5424,13700.0
2014-06-02 15:20:00,20.64,20.65,20.64,20.64,18100.0,15.5349,15.5424,15.5349,15.5349,18100.0
2014-06-02 15:25:00,20.64,20.65,20.64,20.64,18800.0,15.5349,15.5424,15.5349,15.5349,18800.0
2014-06-02 15:30:00,20.64,20.65,20.64,20.64,24000.0,15.5349,15.5424,15.5349,15.5349,24000.0
2014-06-02 15:35:00,20.64,20.65,20.64,20.65,36700.0,15.5349,15.5424,15.5349,15.5424,36700.0
2014-06-02 15:40:00,20.64,20.65,20.64,20.64,65500.0,15.5349,15.5424,15.5349,15.5349,65500.0
2014-06-02 15:45:00,20.65,20.67,20.64,20.67,234700.0,15.5424,15.5575,15.5349,15.5575,234700.0
2014-06-02 15:50:00,20.67,20.67,20.66,20.67,145600.0,15.5575,15.5575,15.5499,15.5575,145600.0
2014-06-02 15:55:00,20.67,20.67,20.65,20.66,313600.0,15.5575,15.5575,15.5424,15.5499,313600.0
2014-06-03 09:30:00,20.7,20.71,20.63,20.69,264700.0,15.58,15.5876,15.5274,15.5725,264700.0
2014-06-03 09:35:00,20.68,20.77,20.68,20.76,480400.0,15.565,15.6327,15.565,15.6252,480400.0
2014-06-03 09:40:00,20.76,20.82,20.75,20.8,230700.0,15.6252,15.6704,15.6177,15.6553,230700.0
2014-06-03 09:45:00,20.8,20.87,20.8,20.86,166900.0,15.6553,15.708,15.6553,15.7005,166900.0
2014-06-03 09:50:00,20.86,20.91,20.86,20.9,111300.0,15.7005,15.7381,15.7005,15.7306,111300.0
2014-06-03 09:55:00,20.9,20.91,20.89,20.9,96500.0,15.7306,15.7381,15.7231,15.7306,96500.0
2014-06-03 10:00:00,20.9,20.95,20.9,20.94,341000.0,15.7306,15.7682,15.7306,15.7607,341000.0
2014-06-03 10:05:00,20.94,20.95,20.93,20.94,115300.0,15.7607,15.7682,15.7532,15.7607,115300.0
2014-06-03 10:10:00,20.95,20.95,20.9,20.92,99400.0,15.7682,15.7682,15.7306,15.7456,99400.0
2014-06-03 10:15:00,20.92,20.93,20.9,20.91,88300.0,15.7456,15.7532,15.7306,15.7381,88300.0
2014-06-03 10:20:00,20.9,20.91,20.87,20.89,63100.0,15.7306,15.7381,15.708,15.7231,63100.0
2014-06-03 10:25:00,20.9,20.91,20.88,20.89,60600.0,15.7306,15.7381,15.7155,15.7231,60600.0
2014-06-03 10:30:00,20.9,20.93,20.9,20.93,173000.0,15.7306,15.7532,15.7306,15.7532,173000.0
2014-06-03 10:35:00,20.93,20.96,20.93,20.96,248300.0,15.7532,15.7757,15.7532,15.7757,248300.0
2014-06-03 10:40:00,20.96,20.99,20.95,20.96,346700.0,15.7757,15.7983,15.7682,15.7757,346700.0
2014-06-03 10:45:00,20.97,20.98,20.95,20.97,352000.0,15.7833,15.7908,15.7682,15.7833,352000.0
2014-06-03 10:50:00,20.97,20.98,20.96,20.97,135400.0,15.7833,15.7908,15.7757,15.7833,135400.0
2014-06-03 10:55:00,20.97,21.01,20.96,21.0,400400.0,15.7833,15.8134,15.7757,15.8058,400400.0
2014-06-03 11:00:00,21.0,21.03,20.99,21.02,397500.0,15.8058,15.8284,15.7983,15.8209,397500.0
2014-06-03 11:05:00,21.01,21.05,21.01,21.03,396400.0,15.8134,15.8435,15.8134,15.8284,396400.0
2014-06-03 11:10:00,21.04,21.05,21.02,21.05,714500.0,15.8359,15.8435,15.8209,15.8435,714500.0
2014-06-03 11:15:00,21.04,21.06,21.04,21.05,334700.0,15.8359,15.851,15.8359,15.8435,334700.0
2014-06-03 11:20:00,21.05,21.09,21.04,21.08,388000.0,15.8435,15.8736,15.8359,15.8661,388000.0
2014-06-03 11:25:00,21.07,21.12,21.07,21.09,406700.0,15.8585,15.8962,15.8585,15.8736,406700.0
2014-06-03 11:30:00,21.09,21.1,21.08,21.1,87000.0,15.8736,15.8811,15.8661,15.8811,87000.0
2014-06-03 11:35:00,21.1,21.12,21.1,21.1,149800.0,15.8811,15.8962,15.8811,15.8811,149800.0
2014-06-03 11:40:00,21.11,21.11,21.07,21.07,331900.0,15.8886,15.8886,15.8585,15.8585,331900.0
2014-06-03 11:45:00,21.07,21.08,21.04,21.08,558100.0,15.8585,15.8661,15.8359,15.8661,558100.0
2014-06-03 11:50:00,21.08,21.13,21.07,21.11,77700.0,15.8661,15.9037,15.8585,15.8886,77700.0
2014-06-03 11:55:00,21.12,21.15,21.11,21.14,223400.0,15.8962,15.9187,15.8886,15.9112,223400.0
2014-06-03 12:00:00,21.14,21.17,21.14,21.14,205200.0,15.9112,15.9338,15.9112,15.9112,205200.0
2014-06-03 12:05:00,21.13,21.15,21.13,21.15,25800.0,15.9037,15.9187,15.9037,15.9187,25800.0
2014-06-03 12:10:00,21.15,21.16,21.15,21.16,28500.0,15.9187,15.9263,15.9187,15.9263,28500.0
2014-06-03 12:15:00,21.16,21.17,21.16,21.17,57700.0,15.9263,15.9338,15.9263,15.9338,57700.0
2014-06-03 12:20:00,21.17,21.18,21.16,21.18,57800.0,15.9338,15.9413,15.9263,15.9413,57800.0
2014-06-03 12:25:00,21.18,21.18,21.16,21.16,155300.0,15.9413,15.9413,15.9263,15.9263,155300.0
2014-06-03 12:30:00,21.17,21.17,21.15,21.15,60500.0,15.9338,15.9338,15.9187,15.9187,60500.0
2014-06-03 12:35:00,21.15,21.16,21.14,21.14,61900.0,15.9187,15.9263,15.9112,15.9112,61900.0
2014-06-03 12:40:00,21.14,21.15,21.12,21.14,415200.0,15.9112,15.9187,15.8962,15.9112,415200.0
2014-06-03 12:45:00,21.13,21.14,21.12,21.14,248900.0,15.9037,15.9112,15.8962,15.9112,248900.0
2014-06-03 12:50:00,21.14,21.15,21.11,21.14,273900.0,15.9112,15.9187,15.8886,15.9112,273900.0
2014-06-03 12:55:00,21.14,21.14,21.1,21.12,170800.0,15.9112,15.9112,15.8811,15.8962,170800.0
2014-06-03 13:00:00,21.12,21.13,21.12,21.13,108200.0,15.8962,15.9037,15.8962,15.9037,108200.0
2014-06-03 13:05:00,21.13,21.14,21.1,21.14,146700.0,15.9037,15.9112,15.8811,15.9112,146700.0
2014-06-03 13:10:00,21.14,21.17,21.12,21.13,216200.0,15.9112,15.9338,15.8962,15.9037,216200.0
2014-06-03 13:15:00,21.13,21.15,21.12,21.15,83900.0,15.9037,15.9187,15.8962,15.9187,83900.0
2014-06-03 13:20:00,21.15,21.15,21.1,21.1,160000.0,15.9187,15.9187,15.8811,15.8811,160000.0
2014-06-03 13:25:00,21.1,21.14,21.1,21.14,143700.0,15.8811,15.9112,15.8811,15.9112,143700.0
2014-06-03 13:30:00,21.14,21.15,21.12,21.13,307100.0,15.9112,15.9187,15.8962,15.9037,307100.0
2014-06-03 13:35:00,21.13,21.16,21.13,21.15,89700.0,15.9037,15.9263,15.9037,15.9187,89700.0
2014-06-03 13:40:00,21.15,21.16,21.14,21.16,38700.0,15.9187,15.9263,15.9112,15.9263,38700.0
2014-06-03 13:45:00,21.16,21.19,21.15,21.17,291600.0,15.9263,15.9488,15.9187,15.9338,291600.0
2014-06-03 13:50:00,21.16,21.17,21.14,21.16,227000.0,15.9263,15.9338,15.9112,15.9263,227000.0
2014-06-03 13:55:00,21.15,21.17,21.13,21.16,334800.0,15.9187,15.9338,15.9037,15.9263,334800.0
2014-06-03 14:00:00,21.16,21.17,21.15,21.17,201400.0,15.9263,15.9338,15.9187,15.9338,201400.0
2014-06-03 14:05:00,21.17,21.24,21.17,21.23,560600.0,15.9338,15.9865,15.9338,15.979,560600.0
2014-06-03 14:10:00,21.24,21.27,21.22,21.26,484100.0,15.9865,16.0091,15.9714,16.0015,484100.0
2014-06-03 14:15:00,21.26,21.26,21.21,21.21,303100.0,16.0015,16.0015,15.9639,15.9639,303100.0
2014-06-03 14:20:00,21.21,21.24,21.2,21.21,271200.0,15.9639,15.9865,15.9564,15.9639,271200.0
2014-06-03 14:25:00,21.2,21.21,21.18,21.2,244200.0,15.9564,15.9639,15.9413,15.9564,244200.0
2014-06-03 14:30:00,21.2,21.22,21.19,21.2,129300.0,15.9564,15.9714,15.9488,15.9564,129300.0
2014-06-03 14:35:00,21.21,21.24,21.2,21.24,95800.0,15.9639,15.9865,15.9564,15.9865,95800.0
2014-06-03 14:40:00,21.23,21.28,21.23,21.26,197800.0,15.979,16.0166,15.979,16.0015,197800.0
2014-06-03 14:45:00,21.26,21.26,21.25,21.26,212000.0,16.0015,16.0015,15.994,16.0015,212000.0
2014-06-03 14:50:00,21.26,21.28,21.25,21.28,806600.0,16.0015,16.0166,15.994,16.0166,806600.0
2014-06-03 14:55:00,21.27,21.3,21.26,21.26,227600.0,16.0091,16.0316,16.0015,16.0015,227600.0
2014-06-03 15:00:00,21.26,21.27,21.25,21.26,183000.0,16.0015,16.0091,15.994,16.0015,183000.0
2014-06-03 15:05:00,21.27,21.27,21.23,21.23,546900.0,16.0091,16.0091,15.979,15.979,546900.0
2014-06-03 15:10:00,21.23,21.24,21.22,21.22,238900.0,15.979,15.9865,15.9714,15.9714,238900.0
2014-06-03 15:15:00,21.23,21.24,21.22,21.24,161200.0,15.979,15.9865,15.9714,15.9865,161200.0
2014-06-03 15:20:00,21.24,21.28,21.23,21.28,116300.0,15.9865,16.0166,15.979,16.0166,116300.0
2014-06-03 15:25:00,21.28,21.29,21.28,21.29,169500.0,16.0166,16.0241,16.0166,16.0241,169500.0
2014-06-03 15:30:00,21.29,21.29,21.25,21.27,200300.0,16.0241,16.0241,15.994,16.0091,200300.0
2014-06-03 15:35:00,21.27,21.27,21.25,21.26,128100.0,16.0091,16.0091,15.994,16.0015,128100.0
2014-06-03 15:40:00,21.26,21.27,21.25,21.25,109500.0,16.0015,16.0091,15.994,15.994,109500.0
2014-06-03 15:45:00,21.25,21.26,21.24,21.25,220400.0,15.994,16.0015,15.9865,15.994,220400.0
2014-06-03 15:50:00,21.25,21.26,21.23,21.24,454100.0,15.994,16.0015,15.979,15.9865,454100.0
2014-06-03 15:55:00,21.23,21.25,21.23,21.25,669600.0,15.979,15.994,15.979,15.994,669600.0
2014-06-04 09:30:00,21.22,21.26,21.18,21.2,262400.0,15.9714,16.0015,15.9413,15.9564,262400.0
2014-06-04 09:35:00,21.2,21.21,21.17,21.18,114900.0,15.9564,15.9639,15.9338,15.9413,114900.0
2014-06-04 09:40:00,21.17,21.2,21.17,21.17,132800.0,15.9338,15.9564,15.9338,15.9338,132800.0
2014-06-04 09:45:00,21.17,21.18,21.15,21.16,68800.0,15.9338,15.9413,15.9187,15.9263,68800.0
2014-06-04 09:50:00,21.16,21.17,21.15,21.15,86700.0,15.9263,15.9338,15.9187,15.9187,86700.0
2014-06-04 09:55:00,21.16,21.17,21.16,21.16,76800.0,15.9263,15.9338,15.9263,15.9263,76800.0
2014-06-04 10:00:00,21.16,21.18,21.15,21.17,130300.0,15.9263,15.9413,15.9187,15.9338,130300.0
2014-06-04 10:05:00,21.17,21.17,21.15,21.16,76500.0,15.9338,15.9338,15.9187,15.9263,76500.0
2014-06-04 10:10:00,21.16,21.19,21.15,21.19,99100.0,15.9263,15.9488,15.9187,15.9488,99100.0
2014-06-04 10:15:00,21.19,21.2,21.17,21.18,150000.0,15.9488,15.9564,15.9338,15.9413,150000.0
2014-06-04 10:20:00,21.18,21.19,21.16,21.17,131700.0,15.9413,15.9488,15.9263,15.9338,131700.0
2014-06-04 10:25:00,21.17,21.18,21.14,21.17,267300.0,15.9338,15.9413,15.9112,15.9338,267300.0
2014-06-04 10:30:00,21.17,21.18,21.12,21.14,237800.0,15.9338,15.9413,15.8962,15.9112,237800.0
2014-06-04 10:35:00,21.14,21.16,21.12,21.14,200600.0,15.9112,15.9263,15.8962,15.9112,200600.0
2014-06-04 10:40:00,21.14,21.15,21.12,21.14,235100.0,15.9112,15.9187,15.8962,15.9112,235100.0
2014-06-04 10:45:00,21.14,21.15,21.14,21.14,84800.0,15.9112,15.9187,15.9112,15.9112,84800.0
2014-06-04 10:50:00,21.15,21.16,21.14,21.15,196600.0,15.9187,15.9263,15.9112,15.9187,196600.0
2014-06-04 10:55:00,21.15,21.16,21.14,21.15,225400.0,15.9187,15.9263,15.9112,15.9187,225400.0
2014-06-04 11:00:00,21.15,21.17,21.13,21.14,711300.0,15.9187,15.9338,15.9037,15.9112,711300.0
2014-06-04 11:05:00,21.14,21.14,21.12,21.13,85300.0,15.9112,15.9112,15.8962,15.9037,85300.0
2014-06-04 11:10:00,21.13,21.13,21.12,21.12,73600.0,15.9037,15.9037,15.8962,15.8962,73600.0
2014-06-04 11:15:00,21.12,21.14,21.09,21.1,490300.0,15.8962,15.9112,15.8736,15.8811,490300.0
2014-06-04 11:20:00,21.09,21.11,21.09,21.11,34500.0,15.8736,15.8886,15.8736,15.8886,34500.0
2014-06-04 11:25:00,21.11,21.12,21.1,21.1,152400.0,15.8886,15.8962,15.8811,15.8811,152400.0
2014-06-04 11:30:00,21.1,21.11,21.09,21.11,55800.0,15.8811,15.8886,15.8736,15.8886,55800.0
2014-06-04 11:35:00,21.11,21.11,21.1,21.11,27800.0,15.8886,15.8886,15.8811,15.8886,27800.0
2014-06-04 11:40:00,21.11,21.13,21.1,21.11,192700.0,15.8886,15.9037,15.8811,15.8886,192700.0
2014-06-04 11:45:00,21.11,21.11,21.09,21.1,131600.0,15.8886,15.8886,15.8736,15.8811,131600.0
2014-06-04 11:50:00,21.1,21.11,21.09,21.1,23000.0,15.8811,15.8886,15.8736,15.8811,23000.0
2014-06-04 11:55:00,21.1,21.11,21.09,21.11,209800.0,15.8811,15.8886,15.8736,15.8886,209800.0
2014-06-04 12:00:00,21.1,21.11,21.1,21.11,87700.0,15.8811,15.8886,15.8811,15.8886,87700.0
2014-06-04 12:05:00,21.11,21.11,21.1,21.11,31000.0,15.8886,15.8886,15.8811,15.8886,31000.0
2014-06-04 12:10:00,21.1,21.11,21.09,21.11,67700.0,15.8811,15.8886,15.8736,15.8886,67700.0
2014-06-04 12:15:00,21.11,21.11,21.1,21.11,104500.0,15.8886,15.8886,15.8811,15.8886,104500.0
2014-06-04 12:20:00,21.11,21.11,21.09,21.1,35000.0,15.8886,15.8886,15.8736,15.8811,35000.0
2014-06-04 12:25:00,21.1,21.1,21.09,21.1,216600.0,15.8811,15.8811,15.8736,15.8811,216600.0
2014-06-04 12:30:00,21.1,21.13,21.1,21.13,80400.0,15.8811,15.9037,15.8811,15.9037,80400.0
2014-06-04 12:35:00,21.13,21.13,21.11,21.12,335800.0,15.9037,15.9037,15.8886,15.8962,335800.0
2014-06-04 12:40:00,21.12,21.15,21.11,21.14,145500.0,15.8962,15.9187,15.8886,15.9112,145500.0
2014-06-04 12:45:00,21.14,21.15,21.13,21.14,44700.0,15.9112,15.9187,15.9037,15.9112,44700.0
2014-06-04 12:50:00,21.14,21.15,21.14,21.15,4400.0,15.9112,15.9187,15.9112,15.9187,4400.0
2014-06-04 12:55:00,21.15,21.17,21.15,21.17,43600.0,15.9187,15.9338,15.9187,15.9338,43600.0
2014-06-04 13:00:00,21.17,21.18,21.17,21.18,79500.0,15.9338,15.9413,15.9338,15.9413,79500.0
2014-06-04 13:05:00,21.18,21.19,21.17,21.19,72000.0,15.9413,15.9488,15.9338,15.9488,72000.0
2014-06-04 13:10:00,21.19,21.19,21.18,21.18,173400.0,15.9488,15.9488,15.9413,15.9413,173400.0
2014-06-04 13:15:00,21.18,21.19,21.18,21.19,5600.0,15.9413,15.9488,15.9413,15.9488,5600.0
2014-06-04 13:20:00,21.19,21.19,21.18,21.19,27200.0,15.9488,15.9488,15.9413,15.9488,27200.0
2014-06-04 13:25:00,21.19,21.19,21.18,21.19,22000.0,15.9488,15.9488,15.9413,15.9488,22000.0
2014-06-04 13:30:00,21.18,21.19,21.16,21.17,104300.0,15.9413,15.9488,15.9263,15.9338,104300.0
2014-06-04 13:35:00,21.17,21.18,21.17,21.17,17500.0,15.9338,15.9413,15.9338,15.9338,17500.0
2014-06-04 13:40:00,21.17,21.18,21.15,21.17,86200.0,15.9338,15.9413,15.9187,15.9338,86200.0
2014-06-04 13:45:00,21.16,21.16,21.13,21.13,56200.0,15.9263,15.9263,15.9037,15.9037,56200.0
2014-06-04 13:50:00,21.14,21.15,21.13,21.14,42500.0,15.9112,15.9187,15.9037,15.9112,42500.0
2014-06-04 13:55:00,21.14,21.16,21.14,21.16,73100.0,15.9112,15.9263,15.9112,15.9263,73100.0
2014-06-04 14:00:00,21.16,21.16,21.14,21.15,57600.0,15.9263,15.9263,15.9112,15.9187,57600.0
2014-06-04 14:05:00,21.15,21.16,21.14,21.14,43700.0,15.9187,15.9263,15.9112,15.9112,43700.0
2014-06-04 14:10:00,21.15,21.15,21.14,21.15,15200.0,15.9187,15.9187,15.9112,15.9187,15200.0
2014-06-04 14:15:00,21.15,21.16,21.14,21.15,83800.0,15.9187,15.9263,15.9112,15.9187,83800.0
2014-06-04 14:20:00,21.15,21.16,21.14,21.15,132200.0,15.9187,15.9263,15.9112,15.9187,132200.0
2014-06-04 14:25:00,21.15,21.15,21.14,21.15,21300.0,15.9187,15.9187,15.9112,15.9187,21300.0
2014-06-04 14:30:00,21.15,21.15,21.13,21.13,82500.0,15.9187,15.9187,15.9037,15.9037,82500.0
2014-06-04 14:35:00,21.14,21.16,21.13,21.15,83900.0,15.9112,15.9263,15.9037,15.9187,83900.0
2014-06-04 14:40:00,21.15,21.17,21.15,21.17,123100.0,15.9187,15.9338,15.9187,15.9338,123100.0
2014-06-04 14:45:00,21.17,21.18,21.16,21.17,92000.0,15.9338,15.9413,15.9263,15.9338,92000.0
2014-06-04 14:50:00,21.17,21.17,21.15,21.16,78100.0,15.9338,15.9338,15.9187,15.9263,78100.0
2014-06-04 14:55:00,21.16,21.16,21.14,21.14,46700.0,15.9263,15.9263,15.9112,15.9112,46700.0
2014-06-04 15:00:00,21.14,21.14,21.13,21.13,66800.0,15.9112,15.9112,15.9037,15.9037,66800.0
2014-06-04 15:05:00,21.14,21.14,21.12,21.13,249900.0,15.9112,15.9112,15.8962,15.9037,249900.0
2014-06-04 15:10:00,21.13,21.14,21.11,21.11,152500.0,15.9037,15.9112,15.8886,15.8886,152500.0
2014-06-04 15:15:00,21.11,21.14,21.11,21.14,154900.0,15.8886,15.9112,15.8886,15.9112,154900.0
2014-06-04 15:20:00,21.14,21.15,21.13,21.15,53200.0,15.9112,15.9187,15.9037,15.9187,53200.0
2014-06-04 15:25:00,21.14,21.15,21.12,21.13,155200.0,15.9112,15.9187,15.8962,15.9037,155200.0
2014-06-04 15:30:00,21.13,21.13,21.11,21.11,131600.0,15.9037,15.9037,15.8886,15.8886,131600.0
2014-06-04 15:35:00,21.12,21.13,21.11,21.12,182600.0,15.8962,15.9037,15.8886,15.8962,182600.0
2014-06-04 15:40:00,21.12,21.13,21.1,21.1,221700.0,15.8962,15.9037,15.8811,15.8811,221700.0
2014-06-04 15:45:00,21.11,21.11,21.1,21.1,271100.0,15.8886,15.8886,15.8811,15.8811,271100.0
2014-06-04 15:50:00,21.1,21.11,21.08,21.1,360100.0,15.8811,15.8886,15.8661,15.8811,360100.0
2014-06-04 15:55:00,21.1,21.11,21.09,21.11,397500.0,15.8811,15.8886,15.8736,15.8886,397500.0
2014-06-05 09:30:00,21.12,21.15,21.05,21.05,378900.0,15.8962,15.9187,15.8435,15.8435,378900.0
2014-06-05 09:35:00,21.05,21.1,21.05,21.1,488300.0,15.8435,15.8811,15.8435,15.8811,488300.0
2014-06-05 09:40:00,21.1,21.16,21.08,21.15,319200.0,15.8811,15.9263,15.8661,15.9187,319200.0
2014-06-05 09:45:00,21.15,21.17,21.13,21.16,167600.0,15.9187,15.9338,15.9037,15.9263,167600.0
2014-06-05 09:50:00,21.15,21.16,21.12,21.13,92200.0,15.9187,15.9263,15.8962,15.9037,92200.0
2014-06-05 09:55:00,21.13,21.13,21.1,21.13,222300.0,15.9037,15.9037,15.8811,15.9037,222300.0
2014-06-05 10:00:00,21.13,21.13,21.09,21.1,374900.0,15.9037,15.9037,15.8736,15.8811,374900.0
2014-06-05 10:05:00,21.1,21.13,21.09,21.1,161000.0,15.8811,15.9037,15.8736,15.8811,161000.0
2014-06-05 10:10:00,21.09,21.12,21.09,21.09,180500.0,15.8736,15.8962,15.8736,15.8736,180500.0
2014-06-05 10:15:00,21.1,21.1,21.08,21.09,258300.0,15.8811,15.8811,15.8661,15.8736,258300.0
2014-06-05 10:20:00,21.09,21.11,21.09,21.1,68400.0,15.8736,15.8886,15.8736,15.8811,68400.0
2014-06-05 10:25:00,21.11,21.12,21.11,21.12,17800.0,15.8886,15.8962,15.8886,15.8962,17800.0
2014-06-05 10:30:00,21.12,21.13,21.11,21.12,19200.0,15.8962,15.9037,15.8886,15.8962,19200.0
2014-06-05 10:35:00,21.12,21.12,21.09,21.1,133800.0,15.8962,15.8962,15.8736,15.8811,133800.0
2014-06-05 10:40:00,21.1,21.12,21.09,21.11,167400.0,15.8811,15.8962,15.8736,15.8886,167400.0
2014-06-05 10:45:00,21.11,21.11,21.1,21.11,9700.0,15.8886,15.8886,15.8811,15.8886,9700.0
2014-06-05 10:50:00,21.11,21.12,21.1,21.12,38300.0,15.8886,15.8962,15.8811,15.8962,38300.0
2014-06-05 10:55:00,21.12,21.12,21.11,21.12,19700.0,15.8962,15.8962,15.8886,15.8962,19700.0
2014-06-05 11:00:00,21.12,21.14,21.11,21.13,94500.0,15.8962,15.9112,15.8886,15.9037,94500.0
2014-06-05 11:05:00,21.13,21.13,21.12,21.13,41200.0,15.9037,15.9037,15.8962,15.9037,41200.0
2014-06-05 11:10:00,21.12,21.13,21.11,21.11,90800.0,15.8962,15.9037,15.8886,15.8886,90800.0
2014-06-05 11:15:00,21.12,21.14,21.11,21.14,64700.0,15.8962,15.9112,15.8886,15.9112,64700.0
2014-06-05 11:20:00,21.14,21.16,21.13,21.16,50800.0,15.9112,15.9263,15.9037,15.9263,50800.0
2014-06-05 11:25:00,21.16,21.16,21.12,21.12,57200.0,15.9263,15.9263,15.8962,15.8962,57200.0
2014-06-05 11:30:00,21.13,21.14,21.12,21.14,64900.0,15.9037,15.9112,15.8962,15.9112,64900.0
2014-06-05 11:35:00,21.14,21.14,21.13,21.14,12100.0,15.9112,15.9112,15.9037,15.9112,12100.0
2014-06-05 11:40:00,21.14,21.14,21.13,21.14,14900.0,15.9112,15.9112,15.9037,15.9112,14900.0
2014-06-05 11:45:00,21.14,21.16,21.13,21.16,146600.0,15.9112,15.9263,15.9037,15.9263,146600.0
2014-06-05 11:50:00,21.16,21.18,21.15,21.16,180600.0,15.9263,15.9413,15.9187,15.9263,180600.0
2014-06-05 11:55:00,21.16,21.16,21.15,21.16,3700.0,15.9263,15.9263,15.9187,15.9263,3700.0
2014-06-05 12:00:00,21.16,21.16,21.15,21.16,25900.0,15.9263,15.9263,15.9187,15.9263,25900.0
2014-06-05 12:05:00,21.16,21.17,21.15,21.17,202200.0,15.9263,15.9338,15.9187,15.9338,202200.0
2014-06-05 12:10:00,21.17,21.18,21.16,21.18,57800.0,15.9338,15.9413,15.9263,15.9413,57800.0
2014-06-05 12:15:00,21.18,21.18,21.17,21.18,57300.0,15.9413,15.9413,15.9338,15.9413,57300.0
2014-06-05 12:20:00,21.17,21.2,21.17,21.19,177000.0,15.9338,15.9564,15.9338,15.9488,177000.0
2014-06-05 12:25:00,21.19,21.19,21.18,21.19,8800.0,15.9488,15.9488,15.9413,15.9488,8800.0
2014-06-05 12:30:00,21.19,21.21,21.19,21.2,63000.0,15.9488,15.9639,15.9488,15.9564,63000.0
2014-06-05 12:35:00,21.2,21.21,21.19,21.2,68200.0,15.9564,15.9639,15.9488,15.9564,68200.0
2014-06-05 12:40:00,21.2,21.2,21.19,21.2,10600.0,15.9564,15.9564,15.9488,15.9564,10600.0
2014-06-05 12:45:00,21.2,21.2,21.16,21.17,141900.0,15.9564,15.9564,15.9263,15.9338,141900.0
2014-06-05 12:50:00,21.17,21.18,21.17,21.18,31400.0,15.9338,15.9413,15.9338,15.9413,31400.0
2014-06-05 12:55:00,21.18,21.18,21.17,21.18,27800.0,15.9413,15.9413,15.9338,15.9413,27800.0
2014-06-05 13:00:00,21.17,21.18,21.16,21.16,43000.0,15.9338,15.9413,15.9263,15.9263,43000.0
2014-06-05 13:05:00,21.16,21.19,21.16,21.19,190900.0,15.9263,15.9488,15.9263,15.9488,190900.0
2014-06-05 13:10:00,21.19,21.2,21.18,21.2,84700.0,15.9488,15.9564,15.9413,15.9564,84700.0
2014-06-05 13:15:00,21.2,21.2,21.2,21.2,8800.0,15.9564,15.9564,15.9564,15.9564,8800.0
2014-06-05 13:20:00,21.2,21.21,21.17,21.18,75300.0,15.9564,15.9639,15.9338,15.9413,75300.0
2014-06-05 13:25:00,21.17,21.18,21.17,21.18,19500.0,15.9338,15.9413,15.9338,15.9413,19500.0
2014-06-05 13:30:00,21.18,21.18,21.17,21.18,139900.0,15.9413,15.9413,15.9338,15.9413,139900.0
2014-06-05 13:35:00,21.17,21.19,21.17,21.18,48200.0,15.9338,15.9488,15.9338,15.9413,48200.0
2014-06-05 13:40:00,21.17,21.18,21.15,21.16,62900.0,15.9338,15.9413,15.9187,15.9263,62900.0
2014-06-05 13:45:00,21.16,21.17,21.16,21.17,84100.0,15.9263,15.9338,15.9263,15.9338,84100.0
2014-06-05 13:50:00,21.16,21.17,21.16,21.17,11900.0,15.9263,15.9338,15.9263,15.9338,11900.0
2014-06-05 13:55:00,21.17,21.17,21.16,21.17,10000.0,15.9338,15.9338,15.9263,15.9338,10000.0
2014-06-05 14:00:00,21.17,21.18,21.16,21.18,86600.0,15.9338,15.9413,15.9263,15.9413,86600.0
2014-06-05 14:05:00,21.18,21.18,21.16,21.16,121000.0,15.9413,15.9413,15.9263,15.9263,121000.0
2014-06-05 14:10:00,21.16,21.17,21.16,21.17,18800.0,15.9263,15.9338,15.9263,15.9338,18800.0
2014-06-05 14:15:00,21.17,21.18,21.16,21.18,44900.0,15.9338,15.9413,15.9263,15.9413,44900.0
2014-06-05 14:20:00,21.18,21.19,21.17,21.19,31400.0,15.9413,15.9488,15.9338,15.9488,31400.0
2014-06-05 14:25:00,21.19,21.19,21.17,21.18,30500.0,15.9488,15.9488,15.9338,15.9413,30500.0
2014-06-05 14:30:00,21.18,21.2,21.18,21.19,114500.0,15.9413,15.9564,15.9413,15.9488,114500.0
2014-06-05 14:35:00,21.19,21.19,21.16,21.17,45800.0,15.9488,15.9488,15.9263,15.9338,45800.0
2014-06-05 14:40:00,21.17,21.19,21.17,21.19,47200.0,15.9338,15.9488,15.9338,15.9488,47200.0
2014-06-05 14:45:00,21.18,21.19,21.17,21.17,59300.0,15.9413,15.9488,15.9338,15.9338,59300.0
2014-06-05 14:50:00,21.17,21.18,21.16,21.16,88300.0,15.9338,15.9413,15.9263,15.9263,88300.0
2014-06-05 14:55:00,21.16,21.17,21.16,21.17,17600.0,15.9263,15.9338,15.9263,15.9338,17600.0
2014-06-05 15:00:00,21.16,21.18,21.16,21.18,33900.0,15.9263,15.9413,15.9263,15.9413,33900.0
2014-06-05 15:05:00,21.17,21.18,21.17,21.18,21200.0,15.9338,15.9413,15.9338,15.9413,21200.0
2014-06-05 15:10:00,21.17,21.18,21.15,21.15,71000.0,15.9338,15.9413,15.9187,15.9187,71000.0
2014-06-05 15:15:00,21.16,21.16,21.15,21.16,31200.0,15.9263,15.9263,15.9187,15.9263,31200.0
2014-06-05 15:20:00,21.16,21.16,21.15,21.16,25200.0,15.9263,15.9263,15.9187,15.9263,25200.0
2014-06-05 15:25:00,21.15,21.16,21.15,21.15,89800.0,15.9187,15.9263,15.9187,15.9187,89800.0
2014-06-05 15:30:00,21.16,21.16,21.15,21.16,51100.0,15.9263,15.9263,15.9187,15.9263,51100.0
2014-06-05 15:35:00,21.15,21.17,21.15,21.16,99800.0,15.9187,15.9338,15.9187,15.9263,99800.0
2014-06-05 15:40:00,21.16,21.17,21.16,21.17,93500.0,15.9263,15.9338,15.9263,15.9338,93500.0
2014-06-05 15:45:00,21.17,21.18,21.17,21.18,182700.0,15.9338,15.9413,15.9338,15.9413,182700.0
2014-06-05 15:50:00,21.18,21.19,21.17,21.19,489400.0,15.9413,15.9488,15.9338,15.9488,489400.0
2014-06-05 15:55:00,21.19,21.2,21.18,21.2,531600.0,15.9488,15.9564,15.9413,15.9564,531600.0
2014-06-06 09:30:00,21.22,21.23,21.12,21.19,242500.0,15.9714,15.979,15.8962,15.9488,242500.0
2014-06-06 09:35:00,21.2,21.2,21.14,21.15,209400.0,15.9564,15.9564,15.9112,15.9187,209400.0
2014-06-06 09:40:00,21.15,21.16,21.12,21.12,127700.0,15.9187,15.9263,15.8962,15.8962,127700.0
2014-06-06 09:45:00,21.12,21.14,21.09,21.13,108100.0,15.8962,15.9112,15.8736,15.9037,108100.0
2014-06-06 09:50:00,21.13,21.13,21.08,21.1,140400.0,15.9037,15.9037,15.8661,15.8811,140400.0
2014-06-06 09:55:00,21.1,21.1,21.07,21.09,102400.0,15.8811,15.8811,15.8585,15.8736,102400.0
2014-06-06 10:00:00,21.09,21.14,21.09,21.14,60100.0,15.8736,15.9112,15.8736,15.9112,60100.0
2014-06-06 10:05:00,21.13,21.13,21.1,21.12,41900.0,15.9037,15.9037,15.8811,15.8962,41900.0
2014-06-06 10:10:00,21.12,21.12,21.09,21.1,59700.0,15.8962,15.8962,15.8736,15.8811,59700.0
2014-06-06 10:15:00,21.09,21.12,21.09,21.11,83400.0,15.8736,15.8962,15.8736,15.8886,83400.0
2014-06-06 10:20:00,21.12,21.12,21.08,21.1,91600.0,15.8962,15.8962,15.8661,15.8811,91600.0
2014-06-06 10:25:00,21.1,21.1,21.09,21.1,44800.0,15.8811,15.8811,15.8736,15.8811,44800.0
2014-06-06 10:30:00,21.1,21.13,21.1,21.13,40600.0,15.8811,15.9037,15.8811,15.9037,40600.0
2014-06-06 10:35:00,21.13,21.14,21.12,21.14,336800.0,15.9037,15.9112,15.8962,15.9112,336800.0
2014-06-06 10:40:00,21.14,21.16,21.12,21.13,192100.0,15.9112,15.9263,15.8962,15.9037,192100.0
2014-06-06 10:45:00,21.14,21.15,21.13,21.14,36700.0,15.9112,15.9187,15.9037,15.9112,36700.0
2014-06-06 10:50:00,21.15,21.16,21.14,21.15,36400.0,15.9187,15.9263,15.9112,15.9187,36400.0
2014-06-06 10:55:00,21.15,21.15,21.13,21.15,58900.0,15.9187,15.9187,15.9037,15.9187,58900.0
2014-06-06 11:00:00,21.15,21.17,21.14,21.17,30700.0,15.9187,15.9338,15.9112,15.9338,30700.0
2014-06-06 11:05:00,21.17,21.17,21.16,21.17,36500.0,15.9338,15.9338,15.9263,15.9338,36500.0
2014-06-06 11:10:00,21.17,21.17,21.15,21.15,33700.0,15.9338,15.9338,15.9187,15.9187,33700.0
2014-06-06 11:15:00,21.16,21.17,21.15,21.16,89900.0,15.9263,15.9338,15.9187,15.9263,89900.0
2014-06-06 11:20:00,21.16,21.17,21.15,21.17,103200.0,15.9263,15.9338,15.9187,15.9338,103200.0
2014-06-06 11:25:00,21.17,21.17,21.14,21.16,102300.0,15.9338,15.9338,15.9112,15.9263,102300.0
2014-06-06 11:30:00,21.17,21.17,21.14,21.15,41400.0,15.9338,15.9338,15.9112,15.9187,41400.0
2014-06-06 11:35:00,21.15,21.16,21.14,21.16,32700.0,15.9187,15.9263,15.9112,15.9263,32700.0
2014-06-06 11:40:00,21.16,21.17,21.15,21.16,45400.0,15.9263,15.9338,15.9187,15.9263,45400.0
2014-06-06 11:45:00,21.16,21.16,21.14,21.15,29700.0,15.9263,15.9263,15.9112,15.9187,29700.0
2014-06-06 11:50:00,21.15,21.15,21.14,21.14,45100.0,15.9187,15.9187,15.9112,15.9112,45100.0
2014-06-06 11:55:00,21.15,21.15,21.13,21.14,49600.0,15.9187,15.9187,15.9037,15.9112,49600.0
2014-06-06 12:00:00,21.14,21.14,21.11,21.14,151800.0,15.9112,15.9112,15.8886,15.9112,151800.0
2014-06-06 12:05:00,21.14,21.14,21.13,21.14,11600.0,15.9112,15.9112,15.9037,15.9112,11600.0
2014-06-06 12:10:00,21.14,21.15,21.13,21.14,19700.0,15.9112,15.9187,15.9037,15.9112,19700.0
2014-06-06 12:15:00,21.15,21.16,21.14,21.16,59400.0,15.9187,15.9263,15.9112,15.9263,59400.0
2014-06-06 12:20:00,21.16,21.17,21.15,21.17,31700.0,15.9263,15.9338,15.9187,15.9338,31700.0
2014-06-06 12:25:00,21.17,21.17,21.16,21.16,42500.0,15.9338,15.9338,15.9263,15.9263,42500.0
2014-06-06 12:30:00,21.17,21.17,21.16,21.17,10100.0,15.9338,15.9338,15.9263,15.9338,10100.0
2014-06-06 12:35:00,21.17,21.19,21.16,21.19,44100.0,15.9338,15.9488,15.9263,15.9488,44100.0
2014-06-06 12:40:00,21.19,21.2,21.18,21.2,56500.0,15.9488,15.9564,15.9413,15.9564,56500.0
2014-06-06 12:45:00,21.2,21.2,21.19,21.2,65500.0,15.9564,15.9564,15.9488,15.9564,65500.0
2014-06-06 12:50:00,21.19,21.2,21.18,21.19,59600.0,15.9488,15.9564,15.9413,15.9488,59600.0
2014-06-06 12:55:00,21.19,21.19,21.17,21.18,36200.0,15.9488,15.9488,15.9338,15.9413,36200.0
2014-06-06 13:00:00,21.17,21.18,21.17,21.18,53200.0,15.9338,15.9413,15.9338,15.9413,53200.0
2014-06-06 13:05:00,21.18,21.19,21.17,21.18,88900.0,15.9413,15.9488,15.9338,15.9413,88900.0
2014-06-06 13:10:00,21.18,21.18,21.16,21.16,65400.0,15.9413,15.9413,15.9263,15.9263,65400.0
2014-06-06 13:15:00,21.17,21.17,21.15,21.16,67900.0,15.9338,15.9338,15.9187,15.9263,67900.0
2014-06-06 13:20:00,21.16,21.16,21.14,21.14,82000.0,15.9263,15.9263,15.9112,15.9112,82000.0
2014-06-06 13:25:00,21.15,21.15,21.14,21.14,68200.0,15.9187,15.9187,15.9112,15.9112,68200.0
2014-06-06 13:30:00,21.14,21.15,21.14,21.15,16500.0,15.9112,15.9187,15.9112,15.9187,16500.0
2014-06-06 13:35:00,21.15,21.15,21.14,21.15,32900.0,15.9187,15.9187,15.9112,15.9187,32900.0
2014-06-06 13:40:00,21.15,21.15,21.14,21.14,40200.0,15.9187,15.9187,15.9112,15.9112,40200.0
2014-06-06 13:45:00,21.14,21.16,21.14,21.16,113400.0,15.9112,15.9263,15.9112,15.9263,113400.0
2014-06-06 13:50:00,21.16,21.16,21.13,21.15,211500.0,15.9263,15.9263,15.9037,15.9187,211500.0
2014-06-06 13:55:00,21.14,21.15,21.13,21.13,26700.0,15.9112,15.9187,15.9037,15.9037,26700.0
2014-06-06 14:00:00,21.14,21.14,21.13,21.14,24300.0,15.9112,15.9112,15.9037,15.9112,24300.0
2014-06-06 14:05:00,21.14,21.15,21.13,21.14,69900.0,15.9112,15.9187,15.9037,15.9112,69900.0
2014-06-06 14:10:00,21.14,21.14,21.13,21.14,41100.0,15.9112,15.9112,15.9037,15.9112,41100.0
2014-06-06 14:15:00,21.14,21.15,21.13,21.14,66100.0,15.9112,15.9187,15.9037,15.9112,66100.0
2014-06-06 14:20:00,21.14,21.16,21.14,21.16,85400.0,15.9112,15.9263,15.9112,15.9263,85400.0
2014-06-06 14:25:00,21.16,21.16,21.15,21.16,16100.0,15.9263,15.9263,15.9187,15.9263,16100.0
2014-06-06 14:30:00,21.16,21.16,21.14,21.15,76300.0,15.9263,15.9263,15.9112,15.9187,76300.0
2014-06-06 14:35:00,21.14,21.15,21.14,21.15,32600.0,15.9112,15.9187,15.9112,15.9187,32600.0
2014-06-06 14:40:00,21.15,21.15,21.13,21.14,76900.0,15.9187,15.9187,15.9037,15.9112,76900.0
2014-06-06 14:45:00,21.14,21.14,21.12,21.13,140500.0,15.9112,15.9112,15.8962,15.9037,140500.0
2014-06-06 14:50:00,21.12,21.13,21.1,21.1,209600.0,15.8962,15.9037,15.8811,15.8811,209600.0
2014-06-06 14:55:00,21.11,21.11,21.09,21.11,134000.0,15.8886,15.8886,15.8736,15.8886,134000.0
2014-06-06 15:00:00,21.1,21.11,21.09,21.1,121300.0,15.8811,15.8886,15.8736,15.8811,121300.0
2014-06-06 15:05:00,21.1,21.11,21.09,21.11,127400.0,15.8811,15.8886,15.8736,15.8886,127400.0
2014-06-06 15:10:00,21.1,21.11,21.09,21.1,116700.0,15.8811,15.8886,15.8736,15.8811,116700.0
2014-06-06 15:15:00,21.1,21.11,21.09,21.1,177200.0,15.8811,15.8886,15.8736,15.8811,177200.0
2014-06-06 15:20:00,21.09,21.11,21.09,21.1,111400.0,15.8736,15.8886,15.8736,15.8811,111400.0
2014-06-06 15:25:00,21.1,21.1,21.08,21.09,104100.0,15.8811,15.8811,15.8661,15.8736,104100.0
2014-06-06 15:30:00,21.09,21.09,21.08,21.09,100000.0,15.8736,15.8736,15.8661,15.8736,100000.0
2014-06-06 15:35:00,21.08,21.09,21.07,21.09,116800.0,15.8661,15.8736,15.8585,15.8736,116800.0
2014-06-06 15:40:00,21.09,21.1,21.08,21.1,146400.0,15.8736,15.8811,15.8661,15.8811,146400.0
2014-06-06 15:45:00,21.1,21.11,21.09,21.11,195000.0,15.8811,15.8886,15.8736,15.8886,195000.0
2014-06-06 15:50:00,21.11,21.11,21.1,21.11,383900.0,15.8886,15.8886,15.8811,15.8886,383900.0
2014-06-06 15:55:00,21.11,21.11,21.09,21.09,576300.0,15.8886,15.8886,15.8736,15.8736,576300.0
2014-06-09 09:30:00,21.29,21.31,21.22,21.23,333000.0,16.0241,16.0392,15.9714,15.979,333000.0
2014-06-09 09:35:00,21.24,21.24,21.2,21.21,106500.0,15.9865,15.9865,15.9564,15.9639,106500.0
2014-06-09 09:40:00,21.21,21.21,21.17,21.18,44400.0,15.9639,15.9639,15.9338,15.9413,44400.0
2014-06-09 09:45:00,21.18,21.2,21.16,21.2,71400.0,15.9413,15.9564,15.9263,15.9564,71400.0
2014-06-09 09:50:00,21.21,21.24,21.19,21.22,84700.0,15.9639,15.9865,15.9488,15.9714,84700.0
2014-06-09 09:55:00,21.22,21.23,21.21,21.22,79100.0,15.9714,15.979,15.9639,15.9714,79100.0
2014-06-09 10:00:00,21.22,21.25,21.21,21.22,180200.0,15.9714,15.994,15.9639,15.9714,180200.0
2014-06-09 10:05:00,21.22,21.25,21.21,21.23,155000.0,15.9714,15.994,15.9639,15.979,155000.0
2014-06-09 10:10:00,21.23,21.24,21.2,21.21,80300.0,15.979,15.9865,15.9564,15.9639,80300.0
2014-06-09 10:15:00,21.21,21.23,21.21,21.23,61300.0,15.9639,15.979,15.9639,15.979,61300.0
2014-06-09 10:20:00,21.23,21.24,21.18,21.2,282100.0,15.979,15.9865,15.9413,15.9564,282100.0
2014-06-09 10:25:00,21.2,21.21,21.19,21.2,73700.0,15.9564,15.9639,15.9488,15.9564,73700.0
2014-06-09 10:30:00,21.2,21.22,21.2,21.21,44700.0,15.9564,15.9714,15.9564,15.9639,44700.0
2014-06-09 10:35:00,21.21,21.22,21.19,21.2,139700.0,15.9639,15.9714,15.9488,15.9564,139700.0
2014-06-09 10:40:00,21.2,21.21,21.19,21.21,202900.0,15.9564,15.9639,15.9488,15.9639,202900.0
2014-06-09 10:45:00,21.21,21.23,21.2,21.23,726900.0,15.9639,15.979,15.9564,15.979,726900.0
2014-06-09 10:50:00,21.23,21.25,21.21,21.25,197100.0,15.979,15.994,15.9639,15.994,197100.0
2014-06-09 10:55:00,21.25,21.26,21.23,21.25,191700.0,15.994,16.0015,15.979,15.994,191700.0
2014-06-09 11:00:00,21.25,21.26,21.24,21.26,45700.0,15.994,16.0015,15.9865,16.0015,45700.0
2014-06-09 11:05:00,21.26,21.26,21.24,21.26,63700.0,16.0015,16.0015,15.9865,16.0015,63700.0
2014-06-09 11:10:00,21.26,21.26,21.22,21.23,134800.0,16.0015,16.0015,15.9714,15.979,134800.0
2014-06-09 11:15:00,21.23,21.25,21.22,21.25,77600.0,15.979,15.994,15.9714,15.994,77600.0
2014-06-09 11:20:00,21.25,21.26,21.25,21.26,82000.0,15.994,16.0015,15.994,16.0015,82000.0
2014-06-09 11:25:00,21.26,21.26,21.25,21.26,34000.0,16.0015,16.0015,15.994,16.0015,34000.0
2014-06-09 11:30:00,21.26,21.26,21.25,21.26,17500.0,16.0015,16.0015,15.994,16.0015,17500.0
2014-06-09 11:35:00,21.26,21.26,21.25,21.26,28800.0,16.0015,16.0015,15.994,16.0015,28800.0
2014-06-09 11:40:00,21.26,21.26,21.25,21.26,43900.0,16.0015,16.0015,15.994,16.0015,43900.0
2014-06-09 11:45:00,21.26,21.26,21.25,21.25,25100.0,16.0015,16.0015,15.994,15.994,25100.0
2014-06-09 11:50:00,21.26,21.26,21.25,21.26,34400.0,16.0015,16.0015,15.994,16.0015,34400.0
2014-06-09 11:55:00,21.26,21.26,21.25,21.26,51300.0,16.0015,16.0015,15.994,16.0015,51300.0
2014-06-09 12:00:00,21.26,21.26,21.25,21.26,107500.0,16.0015,16.0015,15.994,16.0015,107500.0
2014-06-09 12:05:00,21.26,21.27,21.25,21.27,152300.0,16.0015,16.0091,15.994,16.0091,152300.0
2014-06-09 12:10:00,21.27,21.27,21.25,21.26,94900.0,16.0091,16.0091,15.994,16.0015,94900.0
2014-06-09 12:15:00,21.26,21.27,21.26,21.27,42400.0,16.0015,16.0091,16.0015,16.0091,42400.0
2014-06-09 12:20:00,21.27,21.27,21.26,21.27,19900.0,16.0091,16.0091,16.0015,16.0091,19900.0
2014-06-09 12:25:00,21.27,21.27,21.25,21.26,93700.0,16.0091,16.0091,15.994,16.0015,93700.0
2014-06-09 12:30:00,21.26,21.27,21.25,21.27,76600.0,16.0015,16.0091,15.994,16.0091,76600.0
2014-06-09 12:35:00,21.27,21.27,21.25,21.26,16500.0,16.0091,16.0091,15.994,16.0015,16500.0
2014-06-09 12:40:00,21.26,21.27,21.26,21.27,76800.0,16.0015,16.0091,16.0015,16.0091,76800.0
2014-06-09 12:45:00,21.27,21.27,21.26,21.27,82400.0,16.0091,16.0091,16.0015,16.0091,82400.0
2014-06-09 12:50:00,21.27,21.27,21.26,21.27,80500.0,16.0091,16.0091,16.0015,16.0091,80500.0
2014-06-09 12:55:00,21.27,21.29,21.26,21.29,53900.0,16.0091,16.0241,16.0015,16.0241,53900.0
2014-06-09 13:00:00,21.29,21.3,21.29,21.29,54400.0,16.0241,16.0316,16.0241,16.0241,54400.0
2014-06-09 13:05:00,21.29,21.32,21.29,21.3,146300.0,16.0241,16.0467,16.0241,16.0316,146300.0
2014-06-09 13:10:00,21.3,21.31,21.29,21.3,151400.0,16.0316,16.0392,16.0241,16.0316,151400.0
2014-06-09 13:15:00,21.3,21.3,21.26,21.27,247200.0,16.0316,16.0316,16.0015,16.0091,247200.0
2014-06-09 13:20:00,21.27,21.27,21.24,21.27,127500.0,16.0091,16.0091,15.9865,16.0091,127500.0
2014-06-09 13:25:00,21.27,21.27,21.24,21.25,33300.0,16.0091,16.0091,15.9865,15.994,33300.0
2014-06-09 13:30:00,21.25,21.27,21.24,21.27,44400.0,15.994,16.0091,15.9865,16.0091,44400.0
2014-06-09 13:35:00,21.27,21.27,21.26,21.27,14000.0,16.0091,16.0091,16.0015,16.0091,14000.0
2014-06-09 13:40:00,21.27,21.27,21.25,21.26,25800.0,16.0091,16.0091,15.994,16.0015,25800.0
2014-06-09 13:45:00,21.26,21.27,21.25,21.27,28500.0,16.0015,16.0091,15.994,16.0091,28500.0
2014-06-09 13:50:00,21.27,21.27,21.27,21.27,17700.0,16.0091,16.0091,16.0091,16.0091,17700.0
2014-06-09 13:55:00,21.27,21.28,21.27,21.28,18300.0,16.0091,16.0166,16.0091,16.0166,18300.0
2014-06-09 14:00:00,21.28,21.28,21.26,21.27,36800.0,16.0166,16.0166,16.0015,16.0091,36800.0
2014-06-09 14:05:00,21.27,21.27,21.25,21.26,50100.0,16.0091,16.0091,15.994,16.0015,50100.0
2014-06-09 14:10:00,21.25,21.26,21.23,21.24,71400.0,15.994,16.0015,15.979,15.9865,71400.0
2014-06-09 14:15:00,21.24,21.24,21.23,21.23,54900.0,15.9865,15.9865,15.979,15.979,54900.0
2014-06-09 14:20:00,21.23,21.24,21.23,21.23,16900.0,15.979,15.9865,15.979,15.979,16900.0
2014-06-09 14:25:00,21.23,21.24,21.23,21.24,12700.0,15.979,15.9865,15.979,15.9865,12700.0
2014-06-09 14:30:00,21.24,21.25,21.22,21.23,79600.0,15.9865,15.994,15.9714,15.979,79600.0
2014-06-09 14:35:00,21.23,21.23,21.21,21.21,99800.0,15.979,15.979,15.9639,15.9639,99800.0
2014-06-09 14:40:00,21.21,21.22,21.21,21.22,42900.0,15.9639,15.9714,15.9639,15.9714,42900.0
2014-06-09 14:45:00,21.21,21.22,21.21,21.21,73600.0,15.9639,15.9714,15.9639,15.9639,73600.0
2014-06-09 14:50:00,21.21,21.22,21.21,21.21,131000.0,15.9639,15.9714,15.9639,15.9639,131000.0
2014-06-09 14:55:00,21.21,21.22,21.2,21.21,92800.0,15.9639,15.9714,15.9564,15.9639,92800.0
2014-06-09 15:00:00,21.21,21.21,21.2,21.21,36300.0,15.9639,15.9639,15.9564,15.9639,36300.0
2014-06-09 15:05:00,21.21,21.21,21.2,21.21,49500.0,15.9639,15.9639,15.9564,15.9639,49500.0
2014-06-09 15:10:00,21.21,21.21,21.2,21.2,16600.0,15.9639,15.9639,15.9564,15.9564,16600.0
2014-06-09 15:15:00,21.21,21.22,21.2,21.21,47700.0,15.9639,15.9714,15.9564,15.9639,47700.0
2014-06-09 15:20:00,21.21,21.22,21.21,21.22,15300.0,15.9639,15.9714,15.9639,15.9714,15300.0
2014-06-09 15:25:00,21.21,21.22,21.21,21.22,54700.0,15.9639,15.9714,15.9639,15.9714,54700.0
2014-06-09 15:30:00,21.21,21.22,21.21,21.21,28100.0,15.9639,15.9714,15.9639,15.9639,28100.0
2014-06-09 15:35:00,21.21,21.21,21.2,21.2,47400.0,15.9639,15.9639,15.9564,15.9564,47400.0
2014-06-09 15:40:00,21.21,21.22,21.2,21.21,159900.0,15.9639,15.9714,15.9564,15.9639,159900.0
2014-06-09 15:45:00,21.21,21.22,21.21,21.22,90000.0,15.9639,15.9714,15.9639,15.9714,90000.0
2014-06-09 15:50:00,21.21,21.22,21.19,21.2,148300.0,15.9639,15.9714,15.9488,15.9564,148300.0
2014-06-09 15:55:00,21.2,21.22,21.19,21.22,428200.0,15.9564,15.9714,15.9488,15.9714,428200.0
2014-06-10 09:30:00,21.19,21.21,21.17,21.18,603600.0,15.9488,15.9639,15.9338,15.9413,603600.0
2014-06-10 09:35:00,21.18,21.18,21.13,21.18,268900.0,15.9413,15.9413,15.9037,15.9413,268900.0
2014-06-10 09:40:00,21.18,21.27,21.18,21.26,131500.0,15.9413,16.0091,15.9413,16.0015,131500.0
2014-06-10 09:45:00,21.26,21.28,21.26,21.28,146100.0,16.0015,16.0166,16.0015,16.0166,146100.0
2014-06-10 09:50:00,21.28,21.31,21.28,21.29,77100.0,16.0166,16.0392,16.0166,16.0241,77100.0
2014-06-10 09:55:00,21.29,21.3,21.28,21.29,62200.0,16.0241,16.0316,16.0166,16.0241,62200.0
2014-06-10 10:00:00,21.28,21.3,21.28,21.3,70500.0,16.0166,16.0316,16.0166,16.0316,70500.0
2014-06-10 10:05:00,21.29,21.3,21.27,21.28,85800.0,16.0241,16.0316,16.0091,16.0166,85800.0
2014-06-10 10:10:00,21.29,21.3,21.28,21.3,68600.0,16.0241,16.0316,16.0166,16.0316,68600.0
2014-06-10 10:15:00,21.29,21.3,21.27,21.28,277400.0,16.0241,16.0316,16.0091,16.0166,277400.0
2014-06-10 10:20:00,21.28,21.35,21.28,21.35,126000.0,16.0166,16.0693,16.0166,16.0693,126000.0
2014-06-10 10:25:00,21.34,21.39,21.34,21.35,161200.0,16.0617,16.0994,16.0617,16.0693,161200.0
2014-06-10 10:30:00,21.35,21.35,21.32,21.32,117500.0,16.0693,16.0693,16.0467,16.0467,117500.0
2014-06-10 10:35:00,21.32,21.35,21.32,21.35,106400.0,16.0467,16.0693,16.0467,16.0693,106400.0
2014-06-10 10:40:00,21.35,21.35,21.34,21.35,31800.0,16.0693,16.0693,16.0617,16.0693,31800.0
2014-06-10 10:45:00,21.35,21.35,21.34,21.34,30900.0,16.0693,16.0693,16.0617,16.0617,30900.0
2014-06-10 10:50:00,21.35,21.36,21.33,21.36,203500.0,16.0693,16.0768,16.0542,16.0768,203500.0
2014-06-10 10:55:00,21.36,21.38,21.36,21.38,41600.0,16.0768,16.0919,16.0768,16.0919,41600.0
2014-06-10 11:00:00,21.38,21.4,21.37,21.38,119200.0,16.0919,16.1069,16.0843,16.0919,119200.0
2014-06-10 11:05:00,21.37,21.39,21.37,21.39,38000.0,16.0843,16.0994,16.0843,16.0994,38000.0
2014-06-10 11:10:00,21.39,21.39,21.38,21.39,20900.0,16.0994,16.0994,16.0919,16.0994,20900.0
2014-06-10 11:15:00,21.39,21.39,21.38,21.39,19300.0,16.0994,16.0994,16.0919,16.0994,19300.0
2014-06-10 11:20:00,21.39,21.39,21.38,21.39,90000.0,16.0994,16.0994,16.0919,16.0994,90000.0
2014-06-10 11:25:00,21.39,21.39,21.38,21.39,31800.0,16.0994,16.0994,16.0919,16.0994,31800.0
2014-06-10 11:30:00,21.39,21.4,21.38,21.39,74600.0,16.0994,16.1069,16.0919,16.0994,74600.0
2014-06-10 11:35:00,21.39,21.39,21.37,21.39,85500.0,16.0994,16.0994,16.0843,16.0994,85500.0
2014-06-10 11:40:00,21.39,21.39,21.38,21.39,43000.0,16.0994,16.0994,16.0919,16.0994,43000.0
2014-06-10 11:45:00,21.39,21.39,21.37,21.38,91300.0,16.0994,16.0994,16.0843,16.0919,91300.0
2014-06-10 11:50:00,21.37,21.38,21.36,21.37,53100.0,16.0843,16.0919,16.0768,16.0843,53100.0
2014-06-10 11:55:00,21.37,21.37,21.36,21.37,19500.0,16.0843,16.0843,16.0768,16.0843,19500.0
2014-06-10 12:00:00,21.37,21.37,21.35,21.36,114400.0,16.0843,16.0843,16.0693,16.0768,114400.0
2014-06-10 12:05:00,21.36,21.36,21.34,21.34,57200.0,16.0768,16.0768,16.0617,16.0617,57200.0
2014-06-10 12:10:00,21.34,21.35,21.34,21.35,16500.0,16.0617,16.0693,16.0617,16.0693,16500.0
2014-06-10 12:15:00,21.34,21.38,21.34,21.38,96100.0,16.0617,16.0919,16.0617,16.0919,96100.0
2014-06-10 12:20:00,21.38,21.38,21.37,21.38,17600.0,16.0919,16.0919,16.0843,16.0919,17600.0
2014-06-10 12:25:00,21.37,21.38,21.36,21.37,59900.0,16.0843,16.0919,16.0768,16.0843,59900.0
2014-06-10 12:30:00,21.38,21.38,21.36,21.37,39500.0,16.0919,16.0919,16.0768,16.0843,39500.0
2014-06-10 12:35:00,21.36,21.37,21.36,21.37,21700.0,16.0768,16.0843,16.0768,16.0843,21700.0
2014-06-10 12:40:00,21.37,21.37,21.36,21.37,17000.0,16.0843,16.0843,16.0768,16.0843,17000.0
2014-06-10 12:45:00,21.37,21.37,21.36,21.37,47000.0,16.0843,16.0843,16.0768,16.0843,47000.0
2014-06-10 12:50:00,21.37,21.37,21.36,21.37,16600.0,16.0843,16.0843,16.0768,16.0843,16600.0
2014-06-10 12:55:00,21.37,21.37,21.36,21.37,9800.0,16.0843,16.0843,16.0768,16.0843,9800.0
2014-06-10 13:00:00,21.37,21.37,21.37,21.37,10400.0,16.0843,16.0843,16.0843,16.0843,10400.0
2014-06-10 13:05:00,21.37,21.37,21.36,21.37,16500.0,16.0843,16.0843,16.0768,16.0843,16500.0
2014-06-10 13:10:00,21.37,21.37,21.36,21.37,39100.0,16.0843,16.0843,16.0768,16.0843,39100.0
2014-06-10 13:15:00,21.37,21.37,21.35,21.35,21100.0,16.0843,16.0843,16.0693,16.0693,21100.0
2014-06-10 13:20:00,21.35,21.37,21.35,21.37,47100.0,16.0693,16.0843,16.0693,16.0843,47100.0
2014-06-10 13:25:00,21.37,21.38,21.36,21.37,56200.0,16.0843,16.0919,16.0768,16.0843,56200.0
2014-06-10 13:30:00,21.37,21.37,21.36,21.37,25100.0,16.0843,16.0843,16.0768,16.0843,25100.0
2014-06-10 13:35:00,21.36,21.38,21.36,21.38,51800.0,16.0768,16.0919,16.0768,16.0919,51800.0
2014-06-10 13:40:00,21.38,21.38,21.37,21.37,95500.0,16.0919,16.0919,16.0843,16.0843,95500.0
2014-06-10 13:45:00,21.38,21.38,21.37,21.38,27600.0,16.0919,16.0919,16.0843,16.0919,27600.0
2014-06-10 13:50:00,21.37,21.38,21.37,21.38,76000.0,16.0843,16.0919,16.0843,16.0919,76000.0
2014-06-10 13:55:00,21.38,21.4,21.37,21.39,53400.0,16.0919,16.1069,16.0843,16.0994,53400.0
2014-06-10 14:00:00,21.39,21.4,21.39,21.39,25400.0,16.0994,16.1069,16.0994,16.0994,25400.0
2014-06-10 14:05:00,21.4,21.4,21.39,21.39,17500.0,16.1069,16.1069,16.0994,16.0994,17500.0
2014-06-10 14:10:00,21.39,21.4,21.38,21.38,48600.0,16.0994,16.1069,16.0919,16.0919,48600.0
2014-06-10 14:15:00,21.38,21.39,21.38,21.38,12300.0,16.0919,16.0994,16.0919,16.0919,12300.0
2014-06-10 14:20:00,21.39,21.39,21.38,21.39,89900.0,16.0994,16.0994,16.0919,16.0994,89900.0
2014-06-10 14:25:00,21.39,21.39,21.38,21.39,18000.0,16.0994,16.0994,16.0919,16.0994,18000.0
2014-06-10 14:30:00,21.38,21.39,21.37,21.37,45300.0,16.0919,16.0994,16.0843,16.0843,45300.0
2014-06-10 14:35:00,21.37,21.38,21.37,21.37,18800.0,16.0843,16.0919,16.0843,16.0843,18800.0
2014-06-10 14:40:00,21.38,21.38,21.36,21.36,84700.0,16.0919,16.0919,16.0768,16.0768,84700.0
2014-06-10 14:45:00,21.36,21.37,21.34,21.35,121400.0,16.0768,16.0843,16.0617,16.0693,121400.0
2014-06-10 14:50:00,21.35,21.35,21.33,21.34,89100.0,16.0693,16.0693,16.0542,16.0617,89100.0
2014-06-10 14:55:00,21.34,21.34,21.32,21.32,42800.0,16.0617,16.0617,16.0467,16.0467,42800.0
2014-06-10 15:00:00,21.32,21.33,21.32,21.32,115500.0,16.0467,16.0542,16.0467,16.0467,115500.0
2014-06-10 15:05:00,21.33,21.33,21.32,21.32,64000.0,16.0542,16.0542,16.0467,16.0467,64000.0
2014-06-10 15:10:00,21.33,21.33,21.3,21.3,130600.0,16.0542,16.0542,16.0316,16.0316,130600.0
2014-06-10 15:15:00,21.31,21.31,21.29,21.29,147000.0,16.0392,16.0392,16.0241,16.0241,147000.0
2014-06-10 15:20:00,21.3,21.3,21.29,21.3,295000.0,16.0316,16.0316,16.0241,16.0316,295000.0
2014-06-10 15:25:00,21.3,21.3,21.29,21.3,33400.0,16.0316,16.0316,16.0241,16.0316,33400.0
2014-06-10 15:30:00,21.3,21.3,21.28,21.29,114800.0,16.0316,16.0316,16.0166,16.0241,114800.0
2014-06-10 15:35:00,21.29,21.32,21.28,21.32,256000.0,16.0241,16.0467,16.0166,16.0467,256000.0
2014-06-10 15:40:00,21.32,21.33,21.31,21.32,72100.0,16.0467,16.0542,16.0392,16.0467,72100.0
2014-06-10 15:45:00,21.33,21.33,21.29,21.29,199500.0,16.0542,16.0542,16.0241,16.0241,199500.0
2014-06-10 15:50:00,21.29,21.3,21.29,21.29,105300.0,16.0241,16.0316,16.0241,16.0241,105300.0
2014-06-10 15:55:00,21.3,21.3,21.29,21.29,351600.0,16.0316,16.0316,16.0241,16.0241,351600.0
2014-06-11 09:30:00,21.31,21.32,21.28,21.29,168000.0,16.0392,16.0467,16.0166,16.0241,168000.0
2014-06-11 09:35:00,21.29,21.33,21.28,21.33,107300.0,16.0241,16.0542,16.0166,16.0542,107300.0
2014-06-11 09:40:00,21.32,21.33,21.32,21.32,66000.0,16.0467,16.0542,16.0467,16.0467,66000.0
2014-06-11 09:45:00,21.33,21.36,21.32,21.36,54400.0,16.0542,16.0768,16.0467,16.0768,54400.0
2014-06-11 09:50:00,21.36,21.37,21.35,21.36,243100.0,16.0768,16.0843,16.0693,16.0768,243100.0
2014-06-11 09:55:00,21.36,21.37,21.3,21.3,167400.0,16.0768,16.0843,16.0316,16.0316,167400.0
2014-06-11 10:00:00,21.31,21.32,21.3,21.31,91000.0,16.0392,16.0467,16.0316,16.0392,91000.0
2014-06-11 10:05:00,21.32,21.32,21.3,21.31,139200.0,16.0467,16.0467,16.0316,16.0392,139200.0
2014-06-11 10:10:00,21.3,21.3,21.26,21.26,382000.0,16.0316,16.0316,16.0015,16.0015,382000.0
2014-06-11 10:15:00,21.27,21.27,21.24,21.24,103400.0,16.0091,16.0091,15.9865,15.9865,103400.0
2014-06-11 10:20:00,21.25,21.26,21.23,21.24,35400.0,15.994,16.0015,15.979,15.9865,35400.0
2014-06-11 10:25:00,21.24,21.25,21.22,21.23,56900.0,15.9865,15.994,15.9714,15.979,56900.0
2014-06-11 10:30:00,21.22,21.23,21.2,21.21,149200.0,15.9714,15.979,15.9564,15.9639,149200.0
2014-06-11 10:35:00,21.2,21.21,21.16,21.17,108200.0,15.9564,15.9639,15.9263,15.9338,108200.0
2014-06-11 10:40:00,21.16,21.18,21.15,21.16,101900.0,15.9263,15.9413,15.9187,15.9263,101900.0
2014-06-11 10:45:00,21.15,21.17,21.15,21.16,59200.0,15.9187,15.9338,15.9187,15.9263,59200.0
2014-06-11 10:50:00,21.16,21.16,21.15,21.15,48600.0,15.9263,15.9263,15.9187,15.9187,48600.0
2014-06-11 10:55:00,21.15,21.16,21.14,21.14,82900.0,15.9187,15.9263,15.9112,15.9112,82900.0
2014-06-11 11:00:00,21.14,21.18,21.14,21.18,59800.0,15.9112,15.9413,15.9112,15.9413,59800.0
2014-06-11 11:05:00,21.18,21.2,21.17,21.2,70900.0,15.9413,15.9564,15.9338,15.9564,70900.0
2014-06-11 11:10:00,21.19,21.23,21.19,21.21,55600.0,15.9488,15.979,15.9488,15.9639,55600.0
2014-06-11 11:15:00,21.21,21.22,21.18,21.18,34200.0,15.9639,15.9714,15.9413,15.9413,34200.0
2014-06-11 11:20:00,21.19,21.22,21.19,21.2,120000.0,15.9488,15.9714,15.9488,15.9564,120000.0
2014-06-11 11:25:00,21.2,21.21,21.2,21.21,13300.0,15.9564,15.9639,15.9564,15.9639,13300.0
2014-06-11 11:30:00,21.21,21.24,21.2,21.23,176700.0,15.9639,15.9865,15.9564,15.979,176700.0
2014-06-11 11:35:00,21.23,21.24,21.22,21.23,144300.0,15.979,15.9865,15.9714,15.979,144300.0
2014-06-11 11:40:00,21.22,21.24,21.2,21.2,175300.0,15.9714,15.9865,15.9564,15.9564,175300.0
2014-06-11 11:45:00,21.21,21.21,21.18,21.19,48700.0,15.9639,15.9639,15.9413,15.9488,48700.0
2014-06-11 11:50:00,21.19,21.19,21.18,21.19,13800.0,15.9488,15.9488,15.9413,15.9488,13800.0
2014-06-11 11:55:00,21.19,21.19,21.18,21.18,12900.0,15.9488,15.9488,15.9413,15.9413,12900.0
2014-06-11 12:00:00,21.18,21.19,21.16,21.16,30900.0,15.9413,15.9488,15.9263,15.9263,30900.0
2014-06-11 12:05:00,21.16,21.18,21.16,21.18,171400.0,15.9263,15.9413,15.9263,15.9413,171400.0
2014-06-11 12:10:00,21.18,21.19,21.17,21.18,66200.0,15.9413,15.9488,15.9338,15.9413,66200.0
2014-06-11 12:15:00,21.19,21.2,21.18,21.2,59900.0,15.9488,15.9564,15.9413,15.9564,59900.0
2014-06-11 12:20:00,21.2,21.21,21.19,21.21,42500.0,15.9564,15.9639,15.9488,15.9639,42500.0
2014-06-11 12:25:00,21.21,21.22,21.2,21.22,27700.0,15.9639,15.9714,15.9564,15.9714,27700.0
2014-06-11 12:30:00,21.22,21.22,21.21,21.22,25300.0,15.9714,15.9714,15.9639,15.9714,25300.0
2014-06-11 12:35:00,21.21,21.22,21.2,21.21,50200.0,15.9639,15.9714,15.9564,15.9639,50200.0
2014-06-11 12:40:00,21.21,21.21,21.18,21.18,49200.0,15.9639,15.9639,15.9413,15.9413,49200.0
2014-06-11 12:45:00,21.19,21.19,21.17,21.17,31900.0,15.9488,15.9488,15.9338,15.9338,31900.0
2014-06-11 12:50:00,21.18,21.18,21.17,21.17,10300.0,15.9413,15.9413,15.9338,15.9338,10300.0
2014-06-11 12:55:00,21.17,21.18,21.17,21.18,11700.0,15.9338,15.9413,15.9338,15.9413,11700.0
2014-06-11 13:00:00,21.18,21.18,21.17,21.17,46900.0,15.9413,15.9413,15.9338,15.9338,46900.0
2014-06-11 13:05:00,21.17,21.18,21.15,21.16,65500.0,15.9338,15.9413,15.9187,15.9263,65500.0
2014-06-11 13:10:00,21.16,21.16,21.14,21.14,117700.0,15.9263,15.9263,15.9112,15.9112,117700.0
2014-06-11 13:15:00,21.14,21.15,21.14,21.14,17600.0,15.9112,15.9187,15.9112,15.9112,17600.0
2014-06-11 13:20:00,21.14,21.15,21.14,21.14,12000.0,15.9112,15.9187,15.9112,15.9112,12000.0
2014-06-11 13:25:00,21.14,21.16,21.14,21.16,169900.0,15.9112,15.9263,15.9112,15.9263,169900.0
2014-06-11 13:30:00,21.16,21.17,21.16,21.17,38700.0,15.9263,15.9338,15.9263,15.9338,38700.0
2014-06-11 13:35:00,21.17,21.17,21.14,21.16,163200.0,15.9338,15.9338,15.9112,15.9263,163200.0
2014-06-11 13:40:00,21.16,21.16,21.14,21.14,107300.0,15.9263,15.9263,15.9112,15.9112,107300.0
2014-06-11 13:45:00,21.14,21.14,21.1,21.1,109800.0,15.9112,15.9112,15.8811,15.8811,109800.0
2014-06-11 13:50:00,21.1,21.11,21.07,21.09,67900.0,15.8811,15.8886,15.8585,15.8736,67900.0
2014-06-11 13:55:00,21.09,21.09,21.06,21.06,35100.0,15.8736,15.8736,15.851,15.851,35100.0
2014-06-11 14:00:00,21.06,21.08,21.05,21.07,134900.0,15.851,15.8661,15.8435,15.8585,134900.0
2014-06-11 14:05:00,21.08,21.08,21.07,21.07,24300.0,15.8661,15.8661,15.8585,15.8585,24300.0
2014-06-11 14:10:00,21.07,21.07,21.06,21.06,23000.0,15.8585,15.8585,15.851,15.851,23000.0
2014-06-11 14:15:00,21.06,21.07,21.05,21.05,74100.0,15.851,15.8585,15.8435,15.8435,74100.0
2014-06-11 14:20:00,21.05,21.06,21.05,21.06,19500.0,15.8435,15.851,15.8435,15.851,19500.0
2014-06-11 14:25:00,21.06,21.11,21.05,21.11,128200.0,15.851,15.8886,15.8435,15.8886,128200.0
2014-06-11 14:30:00,21.11,21.12,21.1,21.12,30000.0,15.8886,15.8962,15.8811,15.8962,30000.0
2014-06-11 14:35:00,21.12,21.12,21.09,21.1,64800.0,15.8962,15.8962,15.8736,15.8811,64800.0
2014-06-11 14:40:00,21.1,21.11,21.09,21.11,39900.0,15.8811,15.8886,15.8736,15.8886,39900.0
2014-06-11 14:45:00,21.11,21.12,21.1,21.11,66400.0,15.8886,15.8962,15.8811,15.8886,66400.0
2014-06-11 14:50:00,21.1,21.11,21.08,21.1,88500.0,15.8811,15.8886,15.8661,15.8811,88500.0
2014-06-11 14:55:00,21.09,21.1,21.08,21.09,42500.0,15.8736,15.8811,15.8661,15.8736,42500.0
2014-06-11 15:00:00,21.09,21.1,21.08,21.1,136700.0,15.8736,15.8811,15.8661,15.8811,136700.0
2014-06-11 15:05:00,21.1,21.11,21.09,21.11,88300.0,15.8811,15.8886,15.8736,15.8886,88300.0
2014-06-11 15:10:00,21.12,21.13,21.11,21.11,74300.0,15.8962,15.9037,15.8886,15.8886,74300.0
2014-06-11 15:15:00,21.12,21.12,21.1,21.11,58700.0,15.8962,15.8962,15.8811,15.8886,58700.0
2014-06-11 15:20:00,21.11,21.11,21.1,21.1,39100.0,15.8886,15.8886,15.8811,15.8811,39100.0
2014-06-11 15:25:00,21.11,21.12,21.1,21.12,56500.0,15.8886,15.8962,15.8811,15.8962,56500.0
2014-06-11 15:30:00,21.12,21.17,21.12,21.17,173200.0,15.8962,15.9338,15.8962,15.9338,173200.0
2014-06-11 15:35:00,21.17,21.17,21.14,21.15,162600.0,15.9338,15.9338,15.9112,15.9187,162600.0
2014-06-11 15:40:00,21.14,21.16,21.14,21.14,100800.0,15.9112,15.9263,15.9112,15.9112,100800.0
2014-06-11 15:45:00,21.14,21.15,21.14,21.14,45500.0,15.9112,15.9187,15.9112,15.9112,45500.0
2014-06-11 15:50:00,21.14,21.15,21.13,21.13,45200.0,15.9112,15.9187,15.9037,15.9037,45200.0
2014-06-11 15:55:00,21.14,21.14,21.12,21.12,207600.0,15.9112,15.9112,15.8962,15.8962,207600.0
2014-06-12 09:30:00,21.1,21.1,20.99,21.0,247800.0,15.8811,15.8811,15.7983,15.8058,247800.0
2014-06-12 09:35:00,21.0,21.05,20.99,21.03,172100.0,15.8058,15.8435,15.7983,15.8284,172100.0
2014-06-12 09:40:00,21.03,21.1,21.03,21.1,61600.0,15.8284,15.8811,15.8284,15.8811,61600.0
2014-06-12 09:45:00,21.11,21.13,21.09,21.12,165000.0,15.8886,15.9037,15.8736,15.8962,165000.0
2014-06-12 09:50:00,21.12,21.17,21.11,21.17,129200.0,15.8962,15.9338,15.8886,15.9338,129200.0
2014-06-12 09:55:00,21.17,21.17,21.15,21.16,77700.0,15.9338,15.9338,15.9187,15.9263,77700.0
2014-06-12 10:00:00,21.16,21.21,21.15,21.21,105700.0,15.9263,15.9639,15.9187,15.9639,105700.0
2014-06-12 10:05:00,21.21,21.22,21.2,21.21,110200.0,15.9639,15.9714,15.9564,15.9639,110200.0
2014-06-12 10:10:00,21.22,21.22,21.2,21.21,54500.0,15.9714,15.9714,15.9564,15.9639,54500.0
2014-06-12 10:15:00,21.2,21.21,21.2,21.21,161900.0,15.9564,15.9639,15.9564,15.9639,161900.0
2014-06-12 10:20:00,21.2,21.21,21.2,21.21,10800.0,15.9564,15.9639,15.9564,15.9639,10800.0
2014-06-12 10:25:00,21.21,21.21,21.19,21.2,234400.0,15.9639,15.9639,15.9488,15.9564,234400.0
2014-06-12 10:30:00,21.2,21.21,21.14,21.15,252000.0,15.9564,15.9639,15.9112,15.9187,252000.0
2014-06-12 10:35:00,21.16,21.16,21.08,21.09,162800.0,15.9263,15.9263,15.8661,15.8736,162800.0
2014-06-12 10:40:00,21.09,21.11,21.07,21.07,77100.0,15.8736,15.8886,15.8585,15.8585,77100.0
2014-06-12 10:45:00,21.07,21.09,21.06,21.09,82800.0,15.8585,15.8736,15.851,15.8736,82800.0
2014-06-12 10:50:00,21.09,21.12,21.09,21.11,20100.0,15.8736,15.8962,15.8736,15.8886,20100.0
2014-06-12 10:55:00,21.11,21.12,21.1,21.1,22400.0,15.8886,15.8962,15.8811,15.8811,22400.0
2014-06-12 11:00:00,21.1,21.12,21.1,21.12,24200.0,15.8811,15.8962,15.8811,15.8962,24200.0
2014-06-12 11:05:00,21.12,21.13,21.11,21.12,16500.0,15.8962,15.9037,15.8886,15.8962,16500.0
2014-06-12 11:10:00,21.12,21.13,21.12,21.13,40000.0,15.8962,15.9037,15.8962,15.9037,40000.0
2014-06-12 11:15:00,21.13,21.13,21.12,21.13,8400.0,15.9037,15.9037,15.8962,15.9037,8400.0
2014-06-12 11:20:00,21.13,21.14,21.11,21.12,82400.0,15.9037,15.9112,15.8886,15.8962,82400.0
2014-06-12 11:25:00,21.12,21.16,21.12,21.16,20300.0,15.8962,15.9263,15.8962,15.9263,20300.0
2014-06-12 11:30:00,21.16,21.16,21.15,21.16,10200.0,15.9263,15.9263,15.9187,15.9263,10200.0
2014-06-12 11:35:00,21.16,21.19,21.15,21.19,112300.0,15.9263,15.9488,15.9187,15.9488,112300.0
2014-06-12 11:40:00,21.19,21.19,21.18,21.19,25300.0,15.9488,15.9488,15.9413,15.9488,25300.0
2014-06-12 11:45:00,21.19,21.19,21.17,21.18,21900.0,15.9488,15.9488,15.9338,15.9413,21900.0
2014-06-12 11:50:00,21.17,21.18,21.16,21.17,14300.0,15.9338,15.9413,15.9263,15.9338,14300.0
2014-06-12 11:55:00,21.18,21.18,21.17,21.18,1800.0,15.9413,15.9413,15.9338,15.9413,1800.0
2014-06-12 12:00:00,21.18,21.18,21.16,21.17,25300.0,15.9413,15.9413,15.9263,15.9338,25300.0
2014-06-12 12:05:00,21.16,21.18,21.16,21.18,113200.0,15.9263,15.9413,15.9263,15.9413,113200.0
2014-06-12 12:10:00,21.17,21.18,21.17,21.17,1400.0,15.9338,15.9413,15.9338,15.9338,1400.0
2014-06-12 12:15:00,21.17,21.18,21.16,21.17,69500.0,15.9338,15.9413,15.9263,15.9338,69500.0
2014-06-12 12:20:00,21.17,21.17,21.16,21.16,5400.0,15.9338,15.9338,15.9263,15.9263,5400.0
2014-06-12 12:25:00,21.17,21.17,21.16,21.16,9200.0,15.9338,15.9338,15.9263,15.9263,9200.0
2014-06-12 12:30:00,21.16,21.17,21.16,21.17,11300.0,15.9263,15.9338,15.9263,15.9338,11300.0
2014-06-12 12:35:00,21.16,21.17,21.16,21.17,3500.0,15.9263,15.9338,15.9263,15.9338,3500.0
2014-06-12 12:40:00,21.16,21.17,21.16,21.16,6200.0,15.9263,15.9338,15.9263,15.9263,6200.0
2014-06-12 12:45:00,21.16,21.17,21.16,21.17,6800.0,15.9263,15.9338,15.9263,15.9338,6800.0
2014-06-12 12:50:00,21.16,21.16,21.14,21.14,25900.0,15.9263,15.9263,15.9112,15.9112,25900.0
2014-06-12 12:55:00,21.14,21.15,21.14,21.15,11100.0,15.9112,15.9187,15.9112,15.9187,11100.0
2014-06-12 13:00:00,21.14,21.15,21.14,21.15,18700.0,15.9112,15.9187,15.9112,15.9187,18700.0
2014-06-12 13:05:00,21.15,21.15,21.14,21.14,7600.0,15.9187,15.9187,15.9112,15.9112,7600.0
2014-06-12 13:10:00,21.14,21.15,21.13,21.14,93200.0,15.9112,15.9187,15.9037,15.9112,93200.0
2014-06-12 13:15:00,21.13,21.14,21.13,21.14,51300.0,15.9037,15.9112,15.9037,15.9112,51300.0
2014-06-12 13:20:00,21.14,21.14,21.13,21.13,39500.0,15.9112,15.9112,15.9037,15.9037,39500.0
2014-06-12 13:25:00,21.13,21.14,21.11,21.13,120200.0,15.9037,15.9112,15.8886,15.9037,120200.0
2014-06-12 13:30:00,21.12,21.13,21.11,21.11,77500.0,15.8962,15.9037,15.8886,15.8886,77500.0
2014-06-12 13:35:00,21.11,21.12,21.1,21.12,66100.0,15.8886,15.8962,15.8811,15.8962,66100.0
2014-06-12 13:40:00,21.11,21.12,21.1,21.11,18900.0,15.8886,15.8962,15.8811,15.8886,18900.0
2014-06-12 13:45:00,21.11,21.11,21.09,21.09,54500.0,15.8886,15.8886,15.8736,15.8736,54500.0
2014-06-12 13:50:00,21.09,21.1,21.07,21.07,59400.0,15.8736,15.8811,15.8585,15.8585,59400.0
2014-06-12 13:55:00,21.08,21.1,21.07,21.1,19300.0,15.8661,15.8811,15.8585,15.8811,19300.0
2014-06-12 14:00:00,21.1,21.11,21.09,21.11,50600.0,15.8811,15.8886,15.8736,15.8886,50600.0
2014-06-12 14:05:00,21.1,21.1,21.08,21.09,20700.0,15.8811,15.8811,15.8661,15.8736,20700.0
2014-06-12 14:10:00,21.09,21.1,21.08,21.09,44300.0,15.8736,15.8811,15.8661,15.8736,44300.0
2014-06-12 14:15:00,21.1,21.12,21.09,21.11,51900.0,15.8811,15.8962,15.8736,15.8886,51900.0
2014-06-12 14:20:00,21.11,21.11,21.09,21.1,47700.0,15.8886,15.8886,15.8736,15.8811,47700.0
2014-06-12 14:25:00,21.1,21.11,21.09,21.11,22100.0,15.8811,15.8886,15.8736,15.8886,22100.0
2014-06-12 14:30:00,21.11,21.11,21.09,21.1,44700.0,15.8886,15.8886,15.8736,15.8811,44700.0
2014-06-12 14:35:00,21.1,21.11,21.09,21.09,90300.0,15.8811,15.8886,15.8736,15.8736,90300.0
2014-06-12 14:40:00,21.09,21.11,21.09,21.1,42200.0,15.8736,15.8886,15.8736,15.8811,42200.0
2014-06-12 14:45:00,21.1,21.1,21.09,21.09,41000.0,15.8811,15.8811,15.8736,15.8736,41000.0
2014-06-12 14:50:00,21.09,21.1,21.09,21.09,14200.0,15.8736,15.8811,15.8736,15.8736,14200.0
2014-06-12 14:55:00,21.09,21.1,21.08,21.08,32200.0,15.8736,15.8811,15.8661,15.8661,32200.0
2014-06-12 15:00:00,21.09,21.11,21.08,21.1,50000.0,15.8736,15.8886,15.8661,15.8811,50000.0
2014-06-12 15:05:00,21.1,21.11,21.09,21.09,51000.0,15.8811,15.8886,15.8736,15.8736,51000.0
2014-06-12 15:10:00,21.09,21.09,21.07,21.09,95000.0,15.8736,15.8736,15.8585,15.8736,95000.0
2014-06-12 15:15:00,21.09,21.1,21.08,21.1,20900.0,15.8736,15.8811,15.8661,15.8811,20900.0
2014-06-12 15:20:00,21.1,21.12,21.09,21.11,77400.0,15.8811,15.8962,15.8736,15.8886,77400.0
2014-06-12 15:25:00,21.11,21.12,21.08,21.08,63900.0,15.8886,15.8962,15.8661,15.8661,63900.0
2014-06-12 15:30:00,21.09,21.09,21.08,21.09,36700.0,15.8736,15.8736,15.8661,15.8736,36700.0
2014-06-12 15:35:00,21.09,21.09,21.06,21.06,85800.0,15.8736,15.8736,15.851,15.851,85800.0
2014-06-12 15:40:00,21.06,21.09,21.06,21.09,130500.0,15.851,15.8736,15.851,15.8736,130500.0
2014-06-12 15:45:00,21.09,21.11,21.08,21.11,208500.0,15.8736,15.8886,15.8661,15.8886,208500.0
2014-06-12 15:50:00,21.11,21.11,21.1,21.1,73800.0,15.8886,15.8886,15.8811,15.8811,73800.0
2014-06-12 15:55:00,21.11,21.12,21.1,21.12,379100.0,15.8886,15.8962,15.8811,15.8962,379100.0
2014-06-13 09:30:00,21.14,21.14,21.02,21.05,196600.0,15.9112,15.9112,15.8209,15.8435,196600.0
2014-06-13 09:35:00,21.04,21.13,21.04,21.09,131000.0,15.8359,15.9037,15.8359,15.8736,131000.0
2014-06-13 09:40:00,21.08,21.14,21.08,21.13,167600.0,15.8661,15.9112,15.8661,15.9037,167600.0
2014-06-13 09:45:00,21.14,21.14,21.06,21.09,148400.0,15.9112,15.9112,15.851,15.8736,148400.0
2014-06-13 09:50:00,21.08,21.13,21.08,21.12,163200.0,15.8661,15.9037,15.8661,15.8962,163200.0
2014-06-13 09:55:00,21.11,21.15,21.1,21.13,155900.0,15.8886,15.9187,15.8811,15.9037,155900.0
2014-06-13 10:00:00,21.13,21.15,21.1,21.1,92900.0,15.9037,15.9187,15.8811,15.8811,92900.0
2014-06-13 10:05:00,21.11,21.13,21.06,21.07,207600.0,15.8886,15.9037,15.851,15.8585,207600.0
2014-06-13 10:10:00,21.07,21.09,21.05,21.05,197200.0,15.8585,15.8736,15.8435,15.8435,197200.0
2014-06-13 10:15:00,21.05,21.08,21.04,21.07,226400.0,15.8435,15.8661,15.8359,15.8585,226400.0
2014-06-13 10:20:00,21.06,21.12,21.06,21.1,182100.0,15.851,15.8962,15.851,15.8811,182100.0
2014-06-13 10:25:00,21.11,21.14,21.1,21.13,59200.0,15.8886,15.9112,15.8811,15.9037,59200.0
2014-06-13 10:30:00,21.13,21.16,21.13,21.16,76500.0,15.9037,15.9263,15.9037,15.9263,76500.0
2014-06-13 10:35:00,21.15,21.15,21.12,21.12,36800.0,15.9187,15.9187,15.8962,15.8962,36800.0
2014-06-13 10:40:00,21.12,21.13,21.11,21.13,57000.0,15.8962,15.9037,15.8886,15.9037,57000.0
2014-06-13 10:45:00,21.13,21.15,21.13,21.13,66400.0,15.9037,15.9187,15.9037,15.9037,66400.0
2014-06-13 10:50:00,21.13,21.15,21.13,21.15,23500.0,15.9037,15.9187,15.9037,15.9187,23500.0
2014-06-13 10:55:00,21.15,21.16,21.14,21.16,25000.0,15.9187,15.9263,15.9112,15.9263,25000.0
2014-06-13 11:00:00,21.16,21.19,21.16,21.18,78800.0,15.9263,15.9488,15.9263,15.9413,78800.0
2014-06-13 11:05:00,21.19,21.21,21.18,21.2,58800.0,15.9488,15.9639,15.9413,15.9564,58800.0
2014-06-13 11:10:00,21.19,21.2,21.16,21.17,44500.0,15.9488,15.9564,15.9263,15.9338,44500.0
2014-06-13 11:15:00,21.18,21.18,21.17,21.18,11400.0,15.9413,15.9413,15.9338,15.9413,11400.0
2014-06-13 11:20:00,21.17,21.17,21.15,21.16,65200.0,15.9338,15.9338,15.9187,15.9263,65200.0
2014-06-13 11:25:00,21.15,21.16,21.15,21.16,5400.0,15.9187,15.9263,15.9187,15.9263,5400.0
2014-06-13 11:30:00,21.15,21.18,21.14,21.14,133000.0,15.9187,15.9413,15.9112,15.9112,133000.0
2014-06-13 11:35:00,21.14,21.14,21.09,21.1,150200.0,15.9112,15.9112,15.8736,15.8811,150200.0
2014-06-13 11:40:00,21.1,21.12,21.09,21.11,19800.0,15.8811,15.8962,15.8736,15.8886,19800.0
2014-06-13 11:45:00,21.12,21.12,21.11,21.12,8400.0,15.8962,15.8962,15.8886,15.8962,8400.0
2014-06-13 11:50:00,21.12,21.14,21.12,21.14,57700.0,15.8962,15.9112,15.8962,15.9112,57700.0
2014-06-13 11:55:00,21.14,21.14,21.13,21.13,5900.0,15.9112,15.9112,15.9037,15.9037,5900.0
2014-06-13 12:00:00,21.14,21.14,21.13,21.14,20000.0,15.9112,15.9112,15.9037,15.9112,20000.0
2014-06-13 12:05:00,21.14,21.15,21.14,21.14,29400.0,15.9112,15.9187,15.9112,15.9112,29400.0
2014-06-13 12:10:00,21.15,21.15,21.14,21.15,5000.0,15.9187,15.9187,15.9112,15.9187,5000.0
2014-06-13 12:15:00,21.15,21.15,21.14,21.15,5400.0,15.9187,15.9187,15.9112,15.9187,5400.0
2014-06-13 12:20:00,21.15,21.15,21.14,21.14,36100.0,15.9187,15.9187,15.9112,15.9112,36100.0
2014-06-13 12:25:00,21.14,21.15,21.14,21.15,8800.0,15.9112,15.9187,15.9112,15.9187,8800.0
2014-06-13 12:30:00,21.14,21.15,21.14,21.14,8500.0,15.9112,15.9187,15.9112,15.9112,8500.0
2014-06-13 12:35:00,21.14,21.15,21.12,21.12,63700.0,15.9112,15.9187,15.8962,15.8962,63700.0
2014-06-13 12:40:00,21.11,21.12,21.09,21.09,44800.0,15.8886,15.8962,15.8736,15.8736,44800.0
2014-06-13 12:45:00,21.1,21.12,21.08,21.08,97800.0,15.8811,15.8962,15.8661,15.8661,97800.0
2014-06-13 12:50:00,21.08,21.1,21.08,21.08,29900.0,15.8661,15.8811,15.8661,15.8661,29900.0
2014-06-13 12:55:00,21.09,21.1,21.08,21.08,140300.0,15.8736,15.8811,15.8661,15.8661,140300.0
2014-06-13 13:00:00,21.09,21.12,21.08,21.11,119700.0,15.8736,15.8962,15.8661,15.8886,119700.0
2014-06-13 13:05:00,21.11,21.11,21.1,21.1,19800.0,15.8886,15.8886,15.8811,15.8811,19800.0
2014-06-13 13:10:00,21.1,21.12,21.09,21.1,82000.0,15.8811,15.8962,15.8736,15.8811,82000.0
2014-06-13 13:15:00,21.1,21.11,21.1,21.1,19500.0,15.8811,15.8886,15.8811,15.8811,19500.0
2014-06-13 13:20:00,21.1,21.11,21.1,21.11,37900.0,15.8811,15.8886,15.8811,15.8886,37900.0
2014-06-13 13:25:00,21.1,21.11,21.09,21.1,14600.0,15.8811,15.8886,15.8736,15.8811,14600.0
2014-06-13 13:30:00,21.1,21.11,21.1,21.11,11300.0,15.8811,15.8886,15.8811,15.8886,11300.0
2014-06-13 13:35:00,21.11,21.11,21.07,21.07,130100.0,15.8886,15.8886,15.8585,15.8585,130100.0
2014-06-13 13:40:00,21.08,21.1,21.07,21.09,32000.0,15.8661,15.8811,15.8585,15.8736,32000.0
2014-06-13 13:45:00,21.09,21.11,21.08,21.09,65800.0,15.8736,15.8886,15.8661,15.8736,65800.0
2014-06-13 13:50:00,21.09,21.11,21.09,21.1,16300.0,15.8736,15.8886,15.8736,15.8811,16300.0
2014-06-13 13:55:00,21.1,21.1,21.07,21.07,371200.0,15.8811,15.8811,15.8585,15.8585,371200.0
2014-06-13 14:00:00,21.08,21.09,21.07,21.08,20000.0,15.8661,15.8736,15.8585,15.8661,20000.0
2014-06-13 14:05:00,21.09,21.09,21.07,21.08,17500.0,15.8736,15.8736,15.8585,15.8661,17500.0
2014-06-13 14:10:00,21.07,21.09,21.07,21.08,63700.0,15.8585,15.8736,15.8585,15.8661,63700.0
2014-06-13 14:15:00,21.09,21.1,21.08,21.09,47000.0,15.8736,15.8811,15.8661,15.8736,47000.0
2014-06-13 14:20:00,21.09,21.09,21.08,21.09,13200.0,15.8736,15.8736,15.8661,15.8736,13200.0
2014-06-13 14:25:00,21.08,21.11,21.08,21.11,35800.0,15.8661,15.8886,15.8661,15.8886,35800.0
2014-06-13 14:30:00,21.11,21.12,21.09,21.09,97200.0,15.8886,15.8962,15.8736,15.8736,97200.0
2014-06-13 14:35:00,21.09,21.1,21.09,21.1,10800.0,15.8736,15.8811,15.8736,15.8811,10800.0
2014-06-13 14:40:00,21.09,21.1,21.09,21.09,8100.0,15.8736,15.8811,15.8736,15.8736,8100.0
2014-06-13 14:45:00,21.09,21.1,21.09,21.1,23200.0,15.8736,15.8811,15.8736,15.8811,23200.0
2014-06-13 14:50:00,21.09,21.09,21.07,21.07,14700.0,15.8736,15.8736,15.8585,15.8585,14700.0
2014-06-13 14:55:00,21.08,21.08,21.07,21.07,18600.0,15.8661,15.8661,15.8585,15.8585,18600.0
2014-06-13 15:00:00,21.07,21.09,21.07,21.09,30300.0,15.8585,15.8736,15.8585,15.8736,30300.0
2014-06-13 15:05:00,21.09,21.11,21.08,21.11,47800.0,15.8736,15.8886,15.8661,15.8886,47800.0
2014-06-13 15:10:00,21.11,21.11,21.09,21.09,18200.0,15.8886,15.8886,15.8736,15.8736,18200.0
2014-06-13 15:15:00,21.1,21.1,21.07,21.07,95600.0,15.8811,15.8811,15.8585,15.8585,95600.0
2014-06-13 15:20:00,21.07,21.07,21.05,21.06,66000.0,15.8585,15.8585,15.8435,15.851,66000.0
2014-06-13 15:25:00,21.07,21.08,21.07,21.08,37000.0,15.8585,15.8661,15.8585,15.8661,37000.0
2014-06-13 15:30:00,21.08,21.08,21.06,21.07,51200.0,15.8661,15.8661,15.851,15.8585,51200.0
2014-06-13 15:35:00,21.07,21.1,21.06,21.09,91800.0,15.8585,15.8811,15.851,15.8736,91800.0
2014-06-13 15:40:00,21.08,21.09,21.07,21.07,46100.0,15.8661,15.8736,15.8585,15.8585,46100.0
2014-06-13 15:45:00,21.07,21.08,21.07,21.08,50900.0,15.8585,15.8661,15.8585,15.8661,50900.0
2014-06-13 15:50:00,21.08,21.1,21.08,21.09,53200.0,15.8661,15.8811,15.8661,15.8736,53200.0
2014-06-13 15:55:00,21.09,21.1,21.09,21.1,157600.0,15.8736,15.8811,15.8736,15.8811,157600.0
2014-06-16 09:30:00,21.09,21.11,21.07,21.09,105700.0,15.8736,15.8886,15.8585,15.8736,105700.0
2014-06-16 09:35:00,21.1,21.15,21.1,21.13,54400.0,15.8811,15.9187,15.8811,15.9037,54400.0
2014-06-16 09:40:00,21.14,21.16,21.13,21.15,68300.0,15.9112,15.9263,15.9037,15.9187,68300.0
2014-06-16 09:45:00,21.14,21.19,21.13,21.13,75200.0,15.9112,15.9488,15.9037,15.9037,75200.0
2014-06-16 09:50:00,21.13,21.14,21.1,21.11,89900.0,15.9037,15.9112,15.8811,15.8886,89900.0
2014-06-16 09:55:00,21.11,21.13,21.1,21.1,27400.0,15.8886,15.9037,15.8811,15.8811,27400.0
2014-06-16 10:00:00,21.1,21.14,21.1,21.14,60900.0,15.8811,15.9112,15.8811,15.9112,60900.0
2014-06-16 10:05:00,21.14,21.14,21.12,21.12,96100.0,15.9112,15.9112,15.8962,15.8962,96100.0
2014-06-16 10:10:00,21.12,21.16,21.12,21.14,49500.0,15.8962,15.9263,15.8962,15.9112,49500.0
2014-06-16 10:15:00,21.14,21.17,21.14,21.16,66700.0,15.9112,15.9338,15.9112,15.9263,66700.0
2014-06-16 10:20:00,21.15,21.17,21.15,21.17,46500.0,15.9187,15.9338,15.9187,15.9338,46500.0
2014-06-16 10:25:00,21.17,21.18,21.16,21.18,85700.0,15.9338,15.9413,15.9263,15.9413,85700.0
2014-06-16 10:30:00,21.18,21.2,21.18,21.19,57700.0,15.9413,15.9564,15.9413,15.9488,57700.0
2014-06-16 10:35:00,21.19,21.2,21.18,21.18,93200.0,15.9488,15.9564,15.9413,15.9413,93200.0
2014-06-16 10:40:00,21.19,21.19,21.17,21.19,57200.0,15.9488,15.9488,15.9338,15.9488,57200.0
2014-06-16 10:45:00,21.19,21.19,21.18,21.19,24200.0,15.9488,15.9488,15.9413,15.9488,24200.0
2014-06-16 10:50:00,21.19,21.19,21.17,21.18,28300.0,15.9488,15.9488,15.9338,15.9413,28300.0
2014-06-16 10:55:00,21.18,21.18,21.16,21.16,39400.0,15.9413,15.9413,15.9263,15.9263,39400.0
2014-06-16 11:00:00,21.16,21.19,21.16,21.17,82900.0,15.9263,15.9488,15.9263,15.9338,82900.0
2014-06-16 11:05:00,21.17,21.17,21.14,21.16,109800.0,15.9338,15.9338,15.9112,15.9263,109800.0
2014-06-16 11:10:00,21.15,21.16,21.14,21.14,34700.0,15.9187,15.9263,15.9112,15.9112,34700.0
2014-06-16 11:15:00,21.14,21.16,21.14,21.15,34400.0,15.9112,15.9263,15.9112,15.9187,34400.0
2014-06-16 11:20:00,21.15,21.15,21.14,21.15,11600.0,15.9187,15.9187,15.9112,15.9187,11600.0
2014-06-16 11:25:00,21.14,21.15,21.14,21.14,4400.0,15.9112,15.9187,15.9112,15.9112,4400.0
2014-06-16 11:30:00,21.14,21.14,21.1,21.11,220700.0,15.9112,15.9112,15.8811,15.8886,220700.0
2014-06-16 11:35:00,21.11,21.12,21.08,21.11,97500.0,15.8886,15.8962,15.8661,15.8886,97500.0
2014-06-16 11:40:00,21.11,21.13,21.1,21.12,132800.0,15.8886,15.9037,15.8811,15.8962,132800.0
2014-06-16 11:45:00,21.12,21.14,21.12,21.13,32300.0,15.8962,15.9112,15.8962,15.9037,32300.0
2014-06-16 11:50:00,21.13,21.14,21.13,21.14,8800.0,15.9037,15.9112,15.9037,15.9112,8800.0
2014-06-16 11:55:00,21.14,21.14,21.13,21.13,11200.0,15.9112,15.9112,15.9037,15.9037,11200.0
2014-06-16 12:00:00,21.14,21.15,21.14,21.15,57900.0,15.9112,15.9187,15.9112,15.9187,57900.0
2014-06-16 12:05:00,21.15,21.16,21.14,21.15,181200.0,15.9187,15.9263,15.9112,15.9187,181200.0
2014-06-16 12:10:00,21.15,21.19,21.15,21.19,185800.0,15.9187,15.9488,15.9187,15.9488,185800.0
2014-06-16 12:15:00,21.19,21.21,21.18,21.21,26100.0,15.9488,15.9639,15.9413,15.9639,26100.0
2014-06-16 12:20:00,21.21,21.21,21.2,21.2,20800.0,15.9639,15.9639,15.9564,15.9564,20800.0
2014-06-16 12:25:00,21.21,21.22,21.2,21.21,75700.0,15.9639,15.9714,15.9564,15.9639,75700.0
2014-06-16 12:30:00,21.21,21.22,21.19,21.2,75300.0,15.9639,15.9714,15.9488,15.9564,75300.0
2014-06-16 12:35:00,21.19,21.2,21.18,21.19,34200.0,15.9488,15.9564,15.9413,15.9488,34200.0
2014-06-16 12:40:00,21.18,21.19,21.18,21.18,45900.0,15.9413,15.9488,15.9413,15.9413,45900.0
2014-06-16 12:45:00,21.17,21.17,21.16,21.16,13600.0,15.9338,15.9338,15.9263,15.9263,13600.0
2014-06-16 12:50:00,21.15,21.18,21.15,21.18,19900.0,15.9187,15.9413,15.9187,15.9413,19900.0
2014-06-16 12:55:00,21.18,21.18,21.17,21.18,41800.0,15.9413,15.9413,15.9338,15.9413,41800.0
2014-06-16 13:00:00,21.17,21.18,21.17,21.18,4800.0,15.9338,15.9413,15.9338,15.9413,4800.0
2014-06-16 13:05:00,21.17,21.2,21.17,21.19,21100.0,15.9338,15.9564,15.9338,15.9488,21100.0
2014-06-16 13:10:00,21.2,21.2,21.19,21.2,4000.0,15.9564,15.9564,15.9488,15.9564,4000.0
2014-06-16 13:15:00,21.2,21.2,21.18,21.2,41100.0,15.9564,15.9564,15.9413,15.9564,41100.0
2014-06-16 13:20:00,21.2,21.2,21.18,21.19,26600.0,15.9564,15.9564,15.9413,15.9488,26600.0
2014-06-16 13:25:00,21.18,21.21,21.18,21.2,36600.0,15.9413,15.9639,15.9413,15.9564,36600.0
2014-06-16 13:30:00,21.21,21.22,21.2,21.21,22300.0,15.9639,15.9714,15.9564,15.9639,22300.0
2014-06-16 13:35:00,21.21,21.21,21.2,21.21,14300.0,15.9639,15.9639,15.9564,15.9639,14300.0
2014-06-16 13:40:00,21.2,21.21,21.19,21.2,21500.0,15.9564,15.9639,15.9488,15.9564,21500.0
2014-06-16 13:45:00,21.2,21.2,21.19,21.19,20700.0,15.9564,15.9564,15.9488,15.9488,20700.0
2014-06-16 13:50:00,21.18,21.19,21.17,21.17,47500.0,15.9413,15.9488,15.9338,15.9338,47500.0
2014-06-16 13:55:00,21.17,21.18,21.17,21.17,4300.0,15.9338,15.9413,15.9338,15.9338,4300.0
2014-06-16 14:00:00,21.18,21.18,21.17,21.18,6900.0,15.9413,15.9413,15.9338,15.9413,6900.0
2014-06-16 14:05:00,21.18,21.18,21.16,21.17,11200.0,15.9413,15.9413,15.9263,15.9338,11200.0
2014-06-16 14:10:00,21.16,21.17,21.15,21.17,29900.0,15.9263,15.9338,15.9187,15.9338,29900.0
2014-06-16 14:15:00,21.16,21.17,21.16,21.16,9500.0,15.9263,15.9338,15.9263,15.9263,9500.0
2014-06-16 14:20:00,21.16,21.19,21.16,21.18,82300.0,15.9263,15.9488,15.9263,15.9413,82300.0
2014-06-16 14:25:00,21.18,21.19,21.16,21.17,26900.0,15.9413,15.9488,15.9263,15.9338,26900.0
2014-06-16 14:30:00,21.16,21.17,21.16,21.16,30800.0,15.9263,15.9338,15.9263,15.9263,30800.0
2014-06-16 14:35:00,21.16,21.17,21.16,21.16,13300.0,15.9263,15.9338,15.9263,15.9263,13300.0
2014-06-16 14:40:00,21.16,21.19,21.16,21.19,62000.0,15.9263,15.9488,15.9263,15.9488,62000.0
2014-06-16 14:45:00,21.19,21.2,21.18,21.2,22800.0,15.9488,15.9564,15.9413,15.9564,22800.0
2014-06-16 14:50:00,21.2,21.2,21.19,21.19,15800.0,15.9564,15.9564,15.9488,15.9488,15800.0
2014-06-16 14:55:00,21.2,21.2,21.17,21.19,103100.0,15.9564,15.9564,15.9338,15.9488,103100.0
2014-06-16 15:00:00,21.18,21.2,21.18,21.18,118800.0,15.9413,15.9564,15.9413,15.9413,118800.0
2014-06-16 15:05:00,21.18,21.19,21.18,21.18,10600.0,15.9413,15.9488,15.9413,15.9413,10600.0
2014-06-16 15:10:00,21.18,21.19,21.18,21.18,51600.0,15.9413,15.9488,15.9413,15.9413,51600.0
2014-06-16 15:15:00,21.18,21.18,21.17,21.18,17100.0,15.9413,15.9413,15.9338,15.9413,17100.0
2014-06-16 15:20:00,21.17,21.2,21.17,21.2,83400.0,15.9338,15.9564,15.9338,15.9564,83400.0
2014-06-16 15:25:00,21.2,21.21,21.2,21.2,39500.0,15.9564,15.9639,15.9564,15.9564,39500.0
2014-06-16 15:30:00,21.21,21.21,21.2,21.21,30400.0,15.9639,15.9639,15.9564,15.9639,30400.0
2014-06-16 15:35:00,21.2,21.21,21.18,21.21,136400.0,15.9564,15.9639,15.9413,15.9639,136400.0
2014-06-16 15:40:00,21.2,21.21,21.19,21.21,97300.0,15.9564,15.9639,15.9488,15.9639,97300.0
2014-06-16 15:45:00,21.2,21.21,21.2,21.21,26200.0,15.9564,15.9639,15.9564,15.9639,26200.0
2014-06-16 15:50:00,21.21,21.21,21.2,21.21,60400.0,15.9639,15.9639,15.9564,15.9639,60400.0
2014-06-16 15:55:00,21.21,21.22,21.2,21.22,257200.0,15.9639,15.9714,15.9564,15.9714,257200.0
2014-06-17 09:30:00,21.23,21.26,21.18,21.24,281800.0,15.979,16.0015,15.9413,15.9865,281800.0
2014-06-17 09:35:00,21.25,21.25,21.2,21.2,685400.0,15.994,15.994,15.9564,15.9564,685400.0
2014-06-17 09:40:00,21.2,21.22,21.19,21.21,148200.0,15.9564,15.9714,15.9488,15.9639,148200.0
2014-06-17 09:45:00,21.21,21.23,21.2,21.22,302700.0,15.9639,15.979,15.9564,15.9714,302700.0
2014-06-17 09:50:00,21.23,21.23,21.2,21.22,87200.0,15.979,15.979,15.9564,15.9714,87200.0
2014-06-17 09:55:00,21.21,21.21,21.18,21.2,212900.0,15.9639,15.9639,15.9413,15.9564,212900.0
2014-06-17 10:00:00,21.2,21.2,21.19,21.2,58600.0,15.9564,15.9564,15.9488,15.9564,58600.0
2014-06-17 10:05:00,21.19,21.21,21.16,21.2,367800.0,15.9488,15.9639,15.9263,15.9564,367800.0
2014-06-17 10:10:00,21.2,21.21,21.18,21.2,114200.0,15.9564,15.9639,15.9413,15.9564,114200.0
2014-06-17 10:15:00,21.2,21.21,21.19,21.2,134300.0,15.9564,15.9639,15.9488,15.9564,134300.0
2014-06-17 10:20:00,21.2,21.21,21.17,21.17,44600.0,15.9564,15.9639,15.9338,15.9338,44600.0
2014-06-17 10:25:00,21.17,21.18,21.15,21.15,80600.0,15.9338,15.9413,15.9187,15.9187,80600.0
2014-06-17 10:30:00,21.15,21.16,21.13,21.15,175800.0,15.9187,15.9263,15.9037,15.9187,175800.0
2014-06-17 10:35:00,21.15,21.18,21.14,21.17,113700.0,15.9187,15.9413,15.9112,15.9338,113700.0
2014-06-17 10:40:00,21.17,21.17,21.15,21.15,70100.0,15.9338,15.9338,15.9187,15.9187,70100.0
2014-06-17 10:45:00,21.16,21.16,21.14,21.16,99400.0,15.9263,15.9263,15.9112,15.9263,99400.0
2014-06-17 10:50:00,21.15,21.18,21.15,21.16,253300.0,15.9187,15.9413,15.9187,15.9263,253300.0
2014-06-17 10:55:00,21.16,21.19,21.16,21.19,217800.0,15.9263,15.9488,15.9263,15.9488,217800.0
2014-06-17 11:00:00,21.19,21.19,21.16,21.16,38500.0,15.9488,15.9488,15.9263,15.9263,38500.0
2014-06-17 11:05:00,21.17,21.17,21.15,21.16,30500.0,15.9338,15.9338,15.9187,15.9263,30500.0
2014-06-17 11:10:00,21.15,21.16,21.14,21.16,81600.0,15.9187,15.9263,15.9112,15.9263,81600.0
2014-06-17 11:15:00,21.15,21.16,21.14,21.14,56500.0,15.9187,15.9263,15.9112,15.9112,56500.0
2014-06-17 11:20:00,21.14,21.15,21.14,21.14,30900.0,15.9112,15.9187,15.9112,15.9112,30900.0
2014-06-17 11:25:00,21.14,21.16,21.14,21.16,190000.0,15.9112,15.9263,15.9112,15.9263,190000.0
2014-06-17 11:30:00,21.16,21.16,21.15,21.16,15500.0,15.9263,15.9263,15.9187,15.9263,15500.0
2014-06-17 11:35:00,21.16,21.16,21.15,21.16,15300.0,15.9263,15.9263,15.9187,15.9263,15300.0
2014-06-17 11:40:00,21.15,21.18,21.13,21.18,285600.0,15.9187,15.9413,15.9037,15.9413,285600.0
2014-06-17 11:45:00,21.18,21.18,21.17,21.18,72300.0,15.9413,15.9413,15.9338,15.9413,72300.0
2014-06-17 11:50:00,21.18,21.19,21.18,21.18,42300.0,15.9413,15.9488,15.9413,15.9413,42300.0
2014-06-17 11:55:00,21.18,21.19,21.18,21.19,40500.0,15.9413,15.9488,15.9413,15.9488,40500.0
2014-06-17 12:00:00,21.18,21.19,21.18,21.18,15900.0,15.9413,15.9488,15.9413,15.9413,15900.0
2014-06-17 12:05:00,21.18,21.19,21.17,21.17,38500.0,15.9413,15.9488,15.9338,15.9338,38500.0
2014-06-17 12:10:00,21.17,21.18,21.17,21.17,14000.0,15.9338,15.9413,15.9338,15.9338,14000.0
2014-06-17 12:15:00,21.17,21.18,21.17,21.17,39500.0,15.9338,15.9413,15.9338,15.9338,39500.0
2014-06-17 12:20:00,21.17,21.18,21.17,21.17,17000.0,15.9338,15.9413,15.9338,15.9338,17000.0
2014-06-17 12:25:00,21.17,21.18,21.17,21.17,46100.0,15.9338,15.9413,15.9338,15.9338,46100.0
2014-06-17 12:30:00,21.18,21.18,21.17,21.18,52900.0,15.9413,15.9413,15.9338,15.9413,52900.0
2014-06-17 12:35:00,21.17,21.19,21.17,21.19,69400.0,15.9338,15.9488,15.9338,15.9488,69400.0
2014-06-17 12:40:00,21.19,21.19,21.18,21.18,12000.0,15.9488,15.9488,15.9413,15.9413,12000.0
2014-06-17 12:45:00,21.18,21.19,21.18,21.18,37300.0,15.9413,15.9488,15.9413,15.9413,37300.0
2014-06-17 12:50:00,21.19,21.19,21.18,21.18,15300.0,15.9488,15.9488,15.9413,15.9413,15300.0
2014-06-17 12:55:00,21.18,21.19,21.18,21.19,46700.0,15.9413,15.9488,15.9413,15.9488,46700.0
2014-06-17 13:00:00,21.19,21.19,21.17,21.17,53700.0,15.9488,15.9488,15.9338,15.9338,53700.0
2014-06-17 13:05:00,21.17,21.18,21.17,21.17,24600.0,15.9338,15.9413,15.9338,15.9338,24600.0
2014-06-17 13:10:00,21.17,21.18,21.17,21.18,43300.0,15.9338,15.9413,15.9338,15.9413,43300.0
2014-06-17 13:15:00,21.18,21.18,21.17,21.17,26000.0,15.9413,15.9413,15.9338,15.9338,26000.0
2014-06-17 13:20:00,21.18,21.18,21.17,21.18,52000.0,15.9413,15.9413,15.9338,15.9413,52000.0
2014-06-17 13:25:00,21.18,21.18,21.17,21.18,23000.0,15.9413,15.9413,15.9338,15.9413,23000.0
2014-06-17 13:30:00,21.18,21.18,21.18,21.18,66500.0,15.9413,15.9413,15.9413,15.9413,66500.0
2014-06-17 13:35:00,21.18,21.19,21.18,21.19,58300.0,15.9413,15.9488,15.9413,15.9488,58300.0
2014-06-17 13:40:00,21.19,21.19,21.18,21.19,19800.0,15.9488,15.9488,15.9413,15.9488,19800.0
2014-06-17 13:45:00,21.19,21.19,21.17,21.17,101500.0,15.9488,15.9488,15.9338,15.9338,101500.0
2014-06-17 13:50:00,21.17,21.18,21.15,21.17,241900.0,15.9338,15.9413,15.9187,15.9338,241900.0
2014-06-17 13:55:00,21.17,21.21,21.17,21.21,188100.0,15.9338,15.9639,15.9338,15.9639,188100.0
2014-06-17 14:00:00,21.21,21.21,21.19,21.2,23400.0,15.9639,15.9639,15.9488,15.9564,23400.0
2014-06-17 14:05:00,21.2,21.2,21.19,21.2,21000.0,15.9564,15.9564,15.9488,15.9564,21000.0
2014-06-17 14:10:00,21.2,21.21,21.19,21.21,112900.0,15.9564,15.9639,15.9488,15.9639,112900.0
2014-06-17 14:15:00,21.21,21.21,21.19,21.19,65500.0,15.9639,15.9639,15.9488,15.9488,65500.0
2014-06-17 14:20:00,21.19,21.2,21.19,21.19,62200.0,15.9488,15.9564,15.9488,15.9488,62200.0
2014-06-17 14:25:00,21.18,21.19,21.18,21.18,18400.0,15.9413,15.9488,15.9413,15.9413,18400.0
2014-06-17 14:30:00,21.18,21.19,21.18,21.19,105300.0,15.9413,15.9488,15.9413,15.9488,105300.0
2014-06-17 14:35:00,21.18,21.19,21.18,21.18,20100.0,15.9413,15.9488,15.9413,15.9413,20100.0
2014-06-17 14:40:00,21.18,21.19,21.18,21.18,11200.0,15.9413,15.9488,15.9413,15.9413,11200.0
2014-06-17 14:45:00,21.18,21.19,21.18,21.19,17800.0,15.9413,15.9488,15.9413,15.9488,17800.0
2014-06-17 14:50:00,21.19,21.19,21.17,21.18,171500.0,15.9488,15.9488,15.9338,15.9413,171500.0
2014-06-17 14:55:00,21.18,21.19,21.17,21.17,148000.0,15.9413,15.9488,15.9338,15.9338,148000.0
2014-06-17 15:00:00,21.17,21.2,21.17,21.2,150300.0,15.9338,15.9564,15.9338,15.9564,150300.0
2014-06-17 15:05:00,21.2,21.21,21.17,21.2,182200.0,15.9564,15.9639,15.9338,15.9564,182200.0
2014-06-17 15:10:00,21.21,21.22,21.2,21.21,146600.0,15.9639,15.9714,15.9564,15.9639,146600.0
2014-06-17 15:15:00,21.21,21.21,21.18,21.18,369500.0,15.9639,15.9639,15.9413,15.9413,369500.0
2014-06-17 15:20:00,21.19,21.19,21.17,21.17,77700.0,15.9488,15.9488,15.9338,15.9338,77700.0
2014-06-17 15:25:00,21.17,21.18,21.16,21.17,117100.0,15.9338,15.9413,15.9263,15.9338,117100.0
2014-06-17 15:30:00,21.17,21.17,21.16,21.17,55900.0,15.9338,15.9338,15.9263,15.9338,55900.0
2014-06-17 15:35:00,21.17,21.19,21.16,21.18,302400.0,15.9338,15.9488,15.9263,15.9413,302400.0
2014-06-17 15:40:00,21.19,21.21,21.18,21.2,144300.0,15.9488,15.9639,15.9413,15.9564,144300.0
2014-06-17 15:45:00,21.2,21.23,21.2,21.21,498200.0,15.9564,15.979,15.9564,15.9639,498200.0
2014-06-17 15:50:00,21.2,21.26,21.2,21.25,408300.0,15.9564,16.0015,15.9564,15.994,408300.0
2014-06-17 15:55:00,21.25,21.3,21.24,21.26,709300.0,15.994,16.0316,15.9865,16.0015,709300.0
2014-06-18 09:30:00,21.23,21.23,21.18,21.2,141300.0,15.979,15.979,15.9413,15.9564,141300.0
2014-06-18 09:35:00,21.21,21.28,21.18,21.28,99100.0,15.9639,16.0166,15.9413,16.0166,99100.0
2014-06-18 09:40:00,21.28,21.28,21.21,21.24,167800.0,16.0166,16.0166,15.9639,15.9865,167800.0
2014-06-18 09:45:00,21.23,21.29,21.23,21.28,293000.0,15.979,16.0241,15.979,16.0166,293000.0
2014-06-18 09:50:00,21.28,21.3,21.26,21.29,102300.0,16.0166,16.0316,16.0015,16.0241,102300.0
2014-06-18 09:55:00,21.28,21.32,21.26,21.26,133300.0,16.0166,16.0467,16.0015,16.0015,133300.0
2014-06-18 10:00:00,21.27,21.31,21.27,21.3,232600.0,16.0091,16.0392,16.0091,16.0316,232600.0
2014-06-18 10:05:00,21.31,21.31,21.29,21.3,176100.0,16.0392,16.0392,16.0241,16.0316,176100.0
2014-06-18 10:10:00,21.3,21.31,21.29,21.3,73000.0,16.0316,16.0392,16.0241,16.0316,73000.0
2014-06-18 10:15:00,21.3,21.32,21.29,21.31,96200.0,16.0316,16.0467,16.0241,16.0392,96200.0
2014-06-18 10:20:00,21.31,21.31,21.28,21.28,18500.0,16.0392,16.0392,16.0166,16.0166,18500.0
2014-06-18 10:25:00,21.29,21.29,21.25,21.26,72500.0,16.0241,16.0241,15.994,16.0015,72500.0
2014-06-18 10:30:00,21.27,21.27,21.26,21.26,13600.0,16.0091,16.0091,16.0015,16.0015,13600.0
2014-06-18 10:35:00,21.27,21.28,21.26,21.28,107100.0,16.0091,16.0166,16.0015,16.0166,107100.0
2014-06-18 10:40:00,21.28,21.29,21.27,21.28,191200.0,16.0166,16.0241,16.0091,16.0166,191200.0
2014-06-18 10:45:00,21.28,21.28,21.26,21.26,74800.0,16.0166,16.0166,16.0015,16.0015,74800.0
2014-06-18 10:50:00,21.27,21.27,21.25,21.25,124900.0,16.0091,16.0091,15.994,15.994,124900.0
2014-06-18 10:55:00,21.26,21.26,21.23,21.23,99900.0,16.0015,16.0015,15.979,15.979,99900.0
2014-06-18 11:00:00,21.23,21.24,21.2,21.21,495500.0,15.979,15.9865,15.9564,15.9639,495500.0
2014-06-18 11:05:00,21.2,21.22,21.2,21.22,116600.0,15.9564,15.9714,15.9564,15.9714,116600.0
2014-06-18 11:10:00,21.21,21.22,21.21,21.22,19700.0,15.9639,15.9714,15.9639,15.9714,19700.0
2014-06-18 11:15:00,21.21,21.26,21.21,21.25,135800.0,15.9639,16.0015,15.9639,15.994,135800.0
2014-06-18 11:20:00,21.25,21.25,21.22,21.23,124300.0,15.994,15.994,15.9714,15.979,124300.0
2014-06-18 11:25:00,21.23,21.23,21.21,21.22,28500.0,15.979,15.979,15.9639,15.9714,28500.0
2014-06-18 11:30:00,21.22,21.22,21.21,21.21,17000.0,15.9714,15.9714,15.9639,15.9639,17000.0
2014-06-18 11:35:00,21.21,21.22,21.21,21.21,19300.0,15.9639,15.9714,15.9639,15.9639,19300.0
2014-06-18 11:40:00,21.21,21.23,21.21,21.23,57600.0,15.9639,15.979,15.9639,15.979,57600.0
2014-06-18 11:45:00,21.23,21.23,21.22,21.22,19100.0,15.979,15.979,15.9714,15.9714,19100.0
2014-06-18 11:50:00,21.23,21.24,21.21,21.23,53900.0,15.979,15.9865,15.9639,15.979,53900.0
2014-06-18 11:55:00,21.24,21.24,21.23,21.24,3100.0,15.9865,15.9865,15.979,15.9865,3100.0
2014-06-18 12:00:00,21.23,21.24,21.23,21.23,12500.0,15.979,15.9865,15.979,15.979,12500.0
2014-06-18 12:05:00,21.24,21.24,21.23,21.24,24600.0,15.9865,15.9865,15.979,15.9865,24600.0
2014-06-18 12:10:00,21.24,21.24,21.23,21.23,8700.0,15.9865,15.9865,15.979,15.979,8700.0
2014-06-18 12:15:00,21.23,21.24,21.23,21.23,11800.0,15.979,15.9865,15.979,15.979,11800.0
2014-06-18 12:20:00,21.24,21.24,21.23,21.23,20800.0,15.9865,15.9865,15.979,15.979,20800.0
2014-06-18 12:25:00,21.23,21.24,21.23,21.23,28100.0,15.979,15.9865,15.979,15.979,28100.0
2014-06-18 12:30:00,21.23,21.24,21.23,21.23,18600.0,15.979,15.9865,15.979,15.979,18600.0
2014-06-18 12:35:00,21.23,21.24,21.23,21.23,22200.0,15.979,15.9865,15.979,15.979,22200.0
2014-06-18 12:40:00,21.23,21.23,21.22,21.23,22900.0,15.979,15.979,15.9714,15.979,22900.0
2014-06-18 12:45:00,21.22,21.23,21.22,21.23,64400.0,15.9714,15.979,15.9714,15.979,64400.0
2014-06-18 12:50:00,21.23,21.24,21.22,21.24,75200.0,15.979,15.9865,15.9714,15.9865,75200.0
2014-06-18 12:55:00,21.24,21.24,21.22,21.22,69600.0,15.9865,15.9865,15.9714,15.9714,69600.0
2014-06-18 13:00:00,21.22,21.23,21.21,21.22,91100.0,15.9714,15.979,15.9639,15.9714,91100.0
2014-06-18 13:05:00,21.23,21.23,21.21,21.21,33400.0,15.979,15.979,15.9639,15.9639,33400.0
2014-06-18 13:10:00,21.21,21.22,21.21,21.21,54800.0,15.9639,15.9714,15.9639,15.9639,54800.0
2014-06-18 13:15:00,21.22,21.22,21.21,21.21,14600.0,15.9714,15.9714,15.9639,15.9639,14600.0
2014-06-18 13:20:00,21.21,21.22,21.2,21.2,27400.0,15.9639,15.9714,15.9564,15.9564,27400.0
2014-06-18 13:25:00,21.2,21.21,21.17,21.17,34800.0,15.9564,15.9639,15.9338,15.9338,34800.0
2014-06-18 13:30:00,21.17,21.18,21.16,21.17,40800.0,15.9338,15.9413,15.9263,15.9338,40800.0
2014-06-18 13:35:00,21.17,21.17,21.13,21.14,28800.0,15.9338,15.9338,15.9037,15.9112,28800.0
2014-06-18 13:40:00,21.14,21.15,21.13,21.15,66200.0,15.9112,15.9187,15.9037,15.9187,66200.0
2014-06-18 13:45:00,21.14,21.15,21.14,21.14,17500.0,15.9112,15.9187,15.9112,15.9112,17500.0
2014-06-18 13:50:00,21.15,21.16,21.14,21.16,58600.0,15.9187,15.9263,15.9112,15.9263,58600.0
2014-06-18 13:55:00,21.16,21.21,21.15,21.2,108000.0,15.9263,15.9639,15.9187,15.9564,108000.0
2014-06-18 14:00:00,21.2,21.25,21.15,21.19,105500.0,15.9564,15.994,15.9187,15.9488,105500.0
2014-06-18 14:05:00,21.19,21.19,21.14,21.18,61400.0,15.9488,15.9488,15.9112,15.9413,61400.0
2014-06-18 14:10:00,21.18,21.22,21.18,21.21,113500.0,15.9413,15.9714,15.9413,15.9639,113500.0
2014-06-18 14:15:00,21.21,21.23,21.21,21.22,46000.0,15.9639,15.979,15.9639,15.9714,46000.0
2014-06-18 14:20:00,21.23,21.27,21.22,21.25,168000.0,15.979,16.0091,15.9714,15.994,168000.0
2014-06-18 14:25:00,21.25,21.26,21.24,21.25,46500.0,15.994,16.0015,15.9865,15.994,46500.0
2014-06-18 14:30:00,21.26,21.3,21.26,21.3,209400.0,16.0015,16.0316,16.0015,16.0316,209400.0
2014-06-18 14:35:00,21.29,21.34,21.29,21.32,158500.0,16.0241,16.0617,16.0241,16.0467,158500.0
2014-06-18 14:40:00,21.33,21.33,21.29,21.29,69300.0,16.0542,16.0542,16.0241,16.0241,69300.0
2014-06-18 14:45:00,21.3,21.3,21.26,21.28,107000.0,16.0316,16.0316,16.0015,16.0166,107000.0
2014-06-18 14:50:00,21.28,21.32,21.28,21.31,107500.0,16.0166,16.0467,16.0166,16.0392,107500.0
2014-06-18 14:55:00,21.3,21.31,21.29,21.3,21400.0,16.0316,16.0392,16.0241,16.0316,21400.0
2014-06-18 15:00:00,21.29,21.34,21.28,21.33,243500.0,16.0241,16.0617,16.0166,16.0542,243500.0
2014-06-18 15:05:00,21.34,21.34,21.32,21.32,57700.0,16.0617,16.0617,16.0467,16.0467,57700.0
2014-06-18 15:10:00,21.32,21.32,21.29,21.3,172200.0,16.0467,16.0467,16.0241,16.0316,172200.0
2014-06-18 15:15:00,21.29,21.29,21.27,21.29,101600.0,16.0241,16.0241,16.0091,16.0241,101600.0
2014-06-18 15:20:00,21.29,21.33,21.29,21.32,117800.0,16.0241,16.0542,16.0241,16.0467,117800.0
2014-06-18 15:25:00,21.32,21.32,21.29,21.31,170600.0,16.0467,16.0467,16.0241,16.0392,170600.0
2014-06-18 15:30:00,21.32,21.37,21.31,21.35,188000.0,16.0467,16.0843,16.0392,16.0693,188000.0
2014-06-18 15:35:00,21.36,21.38,21.35,21.36,245500.0,16.0768,16.0919,16.0693,16.0768,245500.0
2014-06-18 15:40:00,21.36,21.39,21.35,21.36,197200.0,16.0768,16.0994,16.0693,16.0768,197200.0
2014-06-18 15:45:00,21.36,21.44,21.36,21.39,456700.0,16.0768,16.137,16.0768,16.0994,456700.0
2014-06-18 15:50:00,21.39,21.4,21.37,21.37,180700.0,16.0994,16.1069,16.0843,16.0843,180700.0
2014-06-18 15:55:00,21.38,21.38,21.35,21.36,291300.0,16.0919,16.0919,16.0693,16.0768,291300.0
2014-06-19 09:30:00,21.34,21.39,21.34,21.35,181400.0,16.0617,16.0994,16.0617,16.0693,181400.0
2014-06-19 09:35:00,21.35,21.39,21.34,21.39,133300.0,16.0693,16.0994,16.0617,16.0994,133300.0
2014-06-19 09:40:00,21.39,21.45,21.38,21.44,143100.0,16.0994,16.1445,16.0919,16.137,143100.0
2014-06-19 09:45:00,21.44,21.45,21.43,21.45,45100.0,16.137,16.1445,16.1295,16.1445,45100.0
2014-06-19 09:50:00,21.45,21.48,21.44,21.45,147000.0,16.1445,16.1671,16.137,16.1445,147000.0
2014-06-19 09:55:00,21.46,21.46,21.39,21.43,74700.0,16.1521,16.1521,16.0994,16.1295,74700.0
2014-06-19 10:00:00,21.43,21.44,21.41,21.42,327900.0,16.1295,16.137,16.1144,16.122,327900.0
2014-06-19 10:05:00,21.42,21.45,21.42,21.44,79600.0,16.122,16.1445,16.122,16.137,79600.0
2014-06-19 10:10:00,21.45,21.48,21.44,21.48,40800.0,16.1445,16.1671,16.137,16.1671,40800.0
2014-06-19 10:15:00,21.47,21.5,21.47,21.47,45900.0,16.1596,16.1822,16.1596,16.1596,45900.0
2014-06-19 10:20:00,21.47,21.48,21.45,21.45,22900.0,16.1596,16.1671,16.1445,16.1445,22900.0
2014-06-19 10:25:00,21.45,21.46,21.42,21.44,232600.0,16.1445,16.1521,16.122,16.137,232600.0
2014-06-19 10:30:00,21.44,21.47,21.43,21.46,48100.0,16.137,16.1596,16.1295,16.1521,48100.0
2014-06-19 10:35:00,21.47,21.5,21.46,21.49,217400.0,16.1596,16.1822,16.1521,16.1746,217400.0
2014-06-19 10:40:00,21.5,21.52,21.49,21.49,70200.0,16.1822,16.1972,16.1746,16.1746,70200.0
2014-06-19 10:45:00,21.5,21.51,21.49,21.49,34200.0,16.1822,16.1897,16.1746,16.1746,34200.0
2014-06-19 10:50:00,21.49,21.49,21.48,21.48,19600.0,16.1746,16.1746,16.1671,16.1671,19600.0
2014-06-19 10:55:00,21.48,21.49,21.45,21.45,132300.0,16.1671,16.1746,16.1445,16.1445,132300.0
2014-06-19 11:00:00,21.45,21.46,21.45,21.45,17500.0,16.1445,16.1521,16.1445,16.1445,17500.0
2014-06-19 11:05:00,21.46,21.46,21.45,21.46,20400.0,16.1521,16.1521,16.1445,16.1521,20400.0
2014-06-19 11:10:00,21.46,21.48,21.45,21.48,31100.0,16.1521,16.1671,16.1445,16.1671,31100.0
2014-06-19 11:15:00,21.48,21.48,21.47,21.48,19100.0,16.1671,16.1671,16.1596,16.1671,19100.0
2014-06-19 11:20:00,21.47,21.49,21.47,21.48,42100.0,16.1596,16.1746,16.1596,16.1671,42100.0
2014-06-19 11:25:00,21.48,21.48,21.47,21.48,9500.0,16.1671,16.1671,16.1596,16.1671,9500.0
2014-06-19 11:30:00,21.47,21.5,21.46,21.49,118400.0,16.1596,16.1822,16.1521,16.1746,118400.0
2014-06-19 11:35:00,21.49,21.5,21.49,21.5,14400.0,16.1746,16.1822,16.1746,16.1822,14400.0
2014-06-19 11:40:00,21.49,21.5,21.49,21.49,8800.0,16.1746,16.1822,16.1746,16.1746,8800.0
2014-06-19 11:45:00,21.49,21.52,21.49,21.52,58600.0,16.1746,16.1972,16.1746,16.1972,58600.0
2014-06-19 11:50:00,21.52,21.55,21.52,21.54,149400.0,16.1972,16.2198,16.1972,16.2123,149400.0
2014-06-19 11:55:00,21.54,21.57,21.51,21.57,139900.0,16.2123,16.2349,16.1897,16.2349,139900.0
2014-06-19 12:00:00,21.57,21.58,21.57,21.57,114000.0,16.2349,16.2424,16.2349,16.2349,114000.0
2014-06-19 12:05:00,21.58,21.64,21.57,21.6,761100.0,16.2424,16.2875,16.2349,16.2574,761100.0
2014-06-19 12:10:00,21.59,21.6,21.57,21.6,48600.0,16.2499,16.2574,16.2349,16.2574,48600.0
2014-06-19 12:15:00,21.6,21.62,21.6,21.62,265500.0,16.2574,16.2725,16.2574,16.2725,265500.0
2014-06-19 12:20:00,21.62,21.65,21.62,21.64,204000.0,16.2725,16.2951,16.2725,16.2875,204000.0
2014-06-19 12:25:00,21.65,21.65,21.62,21.63,93500.0,16.2951,16.2951,16.2725,16.28,93500.0
2014-06-19 12:30:00,21.62,21.64,21.62,21.63,94200.0,16.2725,16.2875,16.2725,16.28,94200.0
2014-06-19 12:35:00,21.63,21.64,21.61,21.64,62700.0,16.28,16.2875,16.265,16.2875,62700.0
2014-06-19 12:40:00,21.64,21.65,21.63,21.65,42000.0,16.2875,16.2951,16.28,16.2951,42000.0
2014-06-19 12:45:00,21.64,21.65,21.64,21.65,25300.0,16.2875,16.2951,16.2875,16.2951,25300.0
2014-06-19 12:50:00,21.65,21.65,21.64,21.65,84800.0,16.2951,16.2951,16.2875,16.2951,84800.0
2014-06-19 12:55:00,21.65,21.66,21.63,21.64,247400.0,16.2951,16.3026,16.28,16.2875,247400.0
2014-06-19 13:00:00,21.64,21.64,21.61,21.61,260500.0,16.2875,16.2875,16.265,16.265,260500.0
2014-06-19 13:05:00,21.6,21.62,21.6,21.61,59300.0,16.2574,16.2725,16.2574,16.265,59300.0
2014-06-19 13:10:00,21.62,21.62,21.59,21.59,115800.0,16.2725,16.2725,16.2499,16.2499,115800.0
2014-06-19 13:15:00,21.59,21.59,21.55,21.56,149900.0,16.2499,16.2499,16.2198,16.2273,149900.0
2014-06-19 13:20:00,21.56,21.6,21.56,21.6,80500.0,16.2273,16.2574,16.2273,16.2574,80500.0
2014-06-19 13:25:00,21.6,21.62,21.58,21.62,131900.0,16.2574,16.2725,16.2424,16.2725,131900.0
2014-06-19 13:30:00,21.62,21.64,21.62,21.62,66100.0,16.2725,16.2875,16.2725,16.2725,66100.0
2014-06-19 13:35:00,21.63,21.64,21.62,21.64,37900.0,16.28,16.2875,16.2725,16.2875,37900.0
2014-06-19 13:40:00,21.64,21.65,21.63,21.64,47300.0,16.2875,16.2951,16.28,16.2875,47300.0
2014-06-19 13:45:00,21.65,21.66,21.64,21.64,140600.0,16.2951,16.3026,16.2875,16.2875,140600.0
2014-06-19 13:50:00,21.65,21.65,21.64,21.65,45800.0,16.2951,16.2951,16.2875,16.2951,45800.0
2014-06-19 13:55:00,21.66,21.66,21.64,21.66,81000.0,16.3026,16.3026,16.2875,16.3026,81000.0
2014-06-19 14:00:00,21.65,21.66,21.64,21.64,54900.0,16.2951,16.3026,16.2875,16.2875,54900.0
2014-06-19 14:05:00,21.65,21.65,21.64,21.64,66400.0,16.2951,16.2951,16.2875,16.2875,66400.0
2014-06-19 14:10:00,21.65,21.67,21.64,21.65,107100.0,16.2951,16.3101,16.2875,16.2951,107100.0
2014-06-19 14:15:00,21.66,21.66,21.63,21.65,175600.0,16.3026,16.3026,16.28,16.2951,175600.0
2014-06-19 14:20:00,21.65,21.66,21.64,21.65,50900.0,16.2951,16.3026,16.2875,16.2951,50900.0
2014-06-19 14:25:00,21.65,21.66,21.65,21.66,23600.0,16.2951,16.3026,16.2951,16.3026,23600.0
2014-06-19 14:30:00,21.66,21.66,21.61,21.61,78700.0,16.3026,16.3026,16.265,16.265,78700.0
2014-06-19 14:35:00,21.61,21.62,21.61,21.61,18000.0,16.265,16.2725,16.265,16.265,18000.0
2014-06-19 14:40:00,21.62,21.62,21.59,21.59,38100.0,16.2725,16.2725,16.2499,16.2499,38100.0
2014-06-19 14:45:00,21.59,21.6,21.58,21.59,63300.0,16.2499,16.2574,16.2424,16.2499,63300.0
2014-06-19 14:50:00,21.59,21.61,21.58,21.61,69100.0,16.2499,16.265,16.2424,16.265,69100.0
2014-06-19 14:55:00,21.61,21.62,21.6,21.62,45200.0,16.265,16.2725,16.2574,16.2725,45200.0
2014-06-19 15:00:00,21.62,21.62,21.61,21.62,34300.0,16.2725,16.2725,16.265,16.2725,34300.0
2014-06-19 15:05:00,21.62,21.62,21.61,21.62,35200.0,16.2725,16.2725,16.265,16.2725,35200.0
2014-06-19 15:10:00,21.62,21.62,21.61,21.62,36200.0,16.2725,16.2725,16.265,16.2725,36200.0
2014-06-19 15:15:00,21.62,21.62,21.61,21.62,58100.0,16.2725,16.2725,16.265,16.2725,58100.0
2014-06-19 15:20:00,21.61,21.64,21.61,21.64,149600.0,16.265,16.2875,16.265,16.2875,149600.0
2014-06-19 15:25:00,21.64,21.64,21.63,21.64,82900.0,16.2875,16.2875,16.28,16.2875,82900.0
2014-06-19 15:30:00,21.64,21.64,21.63,21.64,75400.0,16.2875,16.2875,16.28,16.2875,75400.0
2014-06-19 15:35:00,21.64,21.65,21.63,21.65,101900.0,16.2875,16.2951,16.28,16.2951,101900.0
2014-06-19 15:40:00,21.64,21.67,21.64,21.66,414200.0,16.2875,16.3101,16.2875,16.3026,414200.0
2014-06-19 15:45:00,21.67,21.69,21.65,21.67,442400.0,16.3101,16.3252,16.2951,16.3101,442400.0
2014-06-19 15:50:00,21.67,21.69,21.66,21.69,458200.0,16.3101,16.3252,16.3026,16.3252,458200.0
2014-06-19 15:55:00,21.69,21.69,21.66,21.68,539100.0,16.3252,16.3252,16.3026,16.3177,539100.0
2014-06-20 09:30:00,21.48,21.5,21.39,21.41,453000.0,16.1671,16.1822,16.0994,16.1144,453000.0
2014-06-20 09:35:00,21.41,21.41,21.33,21.33,181000.0,16.1144,16.1144,16.0542,16.0542,181000.0
2014-06-20 09:40:00,21.33,21.34,21.3,21.33,178100.0,16.0542,16.0617,16.0316,16.0542,178100.0
2014-06-20 09:45:00,21.34,21.35,21.31,21.31,158200.0,16.0617,16.0693,16.0392,16.0392,158200.0
2014-06-20 09:50:00,21.32,21.33,21.31,21.31,55200.0,16.0467,16.0542,16.0392,16.0392,55200.0
2014-06-20 09:55:00,21.31,21.33,21.3,21.32,110500.0,16.0392,16.0542,16.0316,16.0467,110500.0
2014-06-20 10:00:00,21.32,21.39,21.32,21.36,224700.0,16.0467,16.0994,16.0467,16.0768,224700.0
2014-06-20 10:05:00,21.36,21.37,21.35,21.37,42000.0,16.0768,16.0843,16.0693,16.0843,42000.0
2014-06-20 10:10:00,21.36,21.37,21.35,21.35,58100.0,16.0768,16.0843,16.0693,16.0693,58100.0
2014-06-20 10:15:00,21.36,21.36,21.35,21.35,67600.0,16.0768,16.0768,16.0693,16.0693,67600.0
2014-06-20 10:20:00,21.35,21.36,21.31,21.32,123600.0,16.0693,16.0768,16.0392,16.0467,123600.0
2014-06-20 10:25:00,21.32,21.33,21.29,21.32,121100.0,16.0467,16.0542,16.0241,16.0467,121100.0
2014-06-20 10:30:00,21.32,21.32,21.26,21.28,158800.0,16.0467,16.0467,16.0015,16.0166,158800.0
2014-06-20 10:35:00,21.28,21.32,21.27,21.32,94300.0,16.0166,16.0467,16.0091,16.0467,94300.0
2014-06-20 10:40:00,21.32,21.32,21.27,21.27,71900.0,16.0467,16.0467,16.0091,16.0091,71900.0
2014-06-20 10:45:00,21.28,21.28,21.25,21.25,44000.0,16.0166,16.0166,15.994,15.994,44000.0
2014-06-20 10:50:00,21.26,21.26,21.25,21.26,44300.0,16.0015,16.0015,15.994,16.0015,44300.0
2014-06-20 10:55:00,21.25,21.27,21.25,21.26,77800.0,15.994,16.0091,15.994,16.0015,77800.0
2014-06-20 11:00:00,21.27,21.27,21.26,21.26,20900.0,16.0091,16.0091,16.0015,16.0015,20900.0
2014-06-20 11:05:00,21.27,21.27,21.26,21.27,23100.0,16.0091,16.0091,16.0015,16.0091,23100.0
2014-06-20 11:10:00,21.26,21.28,21.26,21.26,133700.0,16.0015,16.0166,16.0015,16.0015,133700.0
2014-06-20 11:15:00,21.26,21.27,21.23,21.23,78000.0,16.0015,16.0091,15.979,15.979,78000.0
2014-06-20 11:20:00,21.24,21.25,21.23,21.25,66200.0,15.9865,15.994,15.979,15.994,66200.0
2014-06-20 11:25:00,21.24,21.25,21.24,21.24,24300.0,15.9865,15.994,15.9865,15.9865,24300.0
2014-06-20 11:30:00,21.24,21.27,21.24,21.27,87200.0,15.9865,16.0091,15.9865,16.0091,87200.0
2014-06-20 11:35:00,21.27,21.33,21.26,21.32,79400.0,16.0091,16.0542,16.0015,16.0467,79400.0
2014-06-20 11:40:00,21.32,21.33,21.31,21.31,24500.0,16.0467,16.0542,16.0392,16.0392,24500.0
2014-06-20 11:45:00,21.31,21.32,21.3,21.3,55700.0,16.0392,16.0467,16.0316,16.0316,55700.0
2014-06-20 11:50:00,21.3,21.31,21.28,21.28,45300.0,16.0316,16.0392,16.0166,16.0166,45300.0
2014-06-20 11:55:00,21.29,21.29,21.28,21.29,51800.0,16.0241,16.0241,16.0166,16.0241,51800.0
2014-06-20 12:00:00,21.29,21.29,21.26,21.27,105200.0,16.0241,16.0241,16.0015,16.0091,105200.0
2014-06-20 12:05:00,21.27,21.28,21.25,21.26,79400.0,16.0091,16.0166,15.994,16.0015,79400.0
2014-06-20 12:10:00,21.26,21.27,21.24,21.25,89200.0,16.0015,16.0091,15.9865,15.994,89200.0
2014-06-20 12:15:00,21.25,21.26,21.24,21.25,56400.0,15.994,16.0015,15.9865,15.994,56400.0
2014-06-20 12:20:00,21.26,21.26,21.24,21.25,33600.0,16.0015,16.0015,15.9865,15.994,33600.0
2014-06-20 12:25:00,21.25,21.26,21.24,21.26,36100.0,15.994,16.0015,15.9865,16.0015,36100.0
2014-06-20 12:30:00,21.26,21.26,21.24,21.25,47100.0,16.0015,16.0015,15.9865,15.994,47100.0
2014-06-20 12:35:00,21.25,21.25,21.21,21.22,83900.0,15.994,15.994,15.9639,15.9714,83900.0
2014-06-20 12:40:00,21.23,21.23,21.19,21.21,148700.0,15.979,15.979,15.9488,15.9639,148700.0
2014-06-20 12:45:00,21.21,21.22,21.2,21.2,24800.0,15.9639,15.9714,15.9564,15.9564,24800.0
2014-06-20 12:50:00,21.21,21.21,21.19,21.2,100000.0,15.9639,15.9639,15.9488,15.9564,100000.0
2014-06-20 12:55:00,21.2,21.2,21.18,21.2,96200.0,15.9564,15.9564,15.9413,15.9564,96200.0
2014-06-20 13:00:00,21.2,21.2,21.19,21.2,15000.0,15.9564,15.9564,15.9488,15.9564,15000.0
2014-06-20 13:05:00,21.2,21.21,21.19,21.19,67500.0,15.9564,15.9639,15.9488,15.9488,67500.0
2014-06-20 13:10:00,21.2,21.2,21.19,21.2,19400.0,15.9564,15.9564,15.9488,15.9564,19400.0
2014-06-20 13:15:00,21.19,21.2,21.19,21.2,9000.0,15.9488,15.9564,15.9488,15.9564,9000.0
2014-06-20 13:20:00,21.2,21.2,21.17,21.19,76000.0,15.9564,15.9564,15.9338,15.9488,76000.0
2014-06-20 13:25:00,21.19,21.19,21.17,21.18,62600.0,15.9488,15.9488,15.9338,15.9413,62600.0
2014-06-20 13:30:00,21.18,21.18,21.14,21.16,162300.0,15.9413,15.9413,15.9112,15.9263,162300.0
2014-06-20 13:35:00,21.15,21.16,21.14,21.14,16600.0,15.9187,15.9263,15.9112,15.9112,16600.0
2014-06-20 13:40:00,21.15,21.15,21.14,21.15,36500.0,15.9187,15.9187,15.9112,15.9187,36500.0
2014-06-20 13:45:00,21.14,21.15,21.14,21.14,73700.0,15.9112,15.9187,15.9112,15.9112,73700.0
2014-06-20 13:50:00,21.15,21.16,21.14,21.15,43000.0,15.9187,15.9263,15.9112,15.9187,43000.0
2014-06-20 13:55:00,21.15,21.16,21.14,21.16,79100.0,15.9187,15.9263,15.9112,15.9263,79100.0
2014-06-20 14:00:00,21.16,21.16,21.15,21.15,18600.0,15.9263,15.9263,15.9187,15.9187,18600.0
2014-06-20 14:05:00,21.16,21.16,21.15,21.15,4600.0,15.9263,15.9263,15.9187,15.9187,4600.0
2014-06-20 14:10:00,21.16,21.17,21.15,21.17,50300.0,15.9263,15.9338,15.9187,15.9338,50300.0
2014-06-20 14:15:00,21.17,21.2,21.16,21.19,87100.0,15.9338,15.9564,15.9263,15.9488,87100.0
2014-06-20 14:20:00,21.19,21.2,21.17,21.18,80300.0,15.9488,15.9564,15.9338,15.9413,80300.0
2014-06-20 14:25:00,21.18,21.18,21.16,21.17,50400.0,15.9413,15.9413,15.9263,15.9338,50400.0
2014-06-20 14:30:00,21.17,21.17,21.16,21.17,7800.0,15.9338,15.9338,15.9263,15.9338,7800.0
2014-06-20 14:35:00,21.17,21.17,21.16,21.16,14300.0,15.9338,15.9338,15.9263,15.9263,14300.0
2014-06-20 14:40:00,21.16,21.17,21.15,21.15,53800.0,15.9263,15.9338,15.9187,15.9187,53800.0
2014-06-20 14:45:00,21.16,21.16,21.15,21.16,22100.0,15.9263,15.9263,15.9187,15.9263,22100.0
2014-06-20 14:50:00,21.16,21.16,21.15,21.16,15000.0,15.9263,15.9263,15.9187,15.9263,15000.0
2014-06-20 14:55:00,21.16,21.16,21.15,21.15,27200.0,15.9263,15.9263,15.9187,15.9187,27200.0
2014-06-20 15:00:00,21.16,21.16,21.15,21.16,90600.0,15.9263,15.9263,15.9187,15.9263,90600.0
2014-06-20 15:05:00,21.16,21.16,21.15,21.16,53400.0,15.9263,15.9263,15.9187,15.9263,53400.0
2014-06-20 15:10:00,21.16,21.16,21.15,21.16,23200.0,15.9263,15.9263,15.9187,15.9263,23200.0
2014-06-20 15:15:00,21.16,21.16,21.15,21.16,37700.0,15.9263,15.9263,15.9187,15.9263,37700.0
2014-06-20 15:20:00,21.16,21.22,21.15,21.2,149200.0,15.9263,15.9714,15.9187,15.9564,149200.0
2014-06-20 15:25:00,21.21,21.21,21.18,21.18,105000.0,15.9639,15.9639,15.9413,15.9413,105000.0
2014-06-20 15:30:00,21.19,21.19,21.16,21.17,107700.0,15.9488,15.9488,15.9263,15.9338,107700.0
2014-06-20 15:35:00,21.17,21.18,21.16,21.17,420600.0,15.9338,15.9413,15.9263,15.9338,420600.0
2014-06-20 15:40:00,21.17,21.17,21.16,21.17,61500.0,15.9338,15.9338,15.9263,15.9338,61500.0
2014-06-20 15:45:00,21.17,21.17,21.14,21.14,180400.0,15.9338,15.9338,15.9112,15.9112,180400.0
2014-06-20 15:50:00,21.14,21.15,21.14,21.14,158200.0,15.9112,15.9187,15.9112,15.9112,158200.0
2014-06-20 15:55:00,21.14,21.18,21.14,21.16,557900.0,15.9112,15.9413,15.9112,15.9263,557900.0
2014-06-23 09:30:00,20.97,21.02,20.86,20.95,442100.0,15.7833,15.8209,15.7005,15.7682,442100.0
2014-06-23 09:35:00,20.95,20.96,20.91,20.93,84500.0,15.7682,15.7757,15.7381,15.7532,84500.0
2014-06-23 09:40:00,20.93,20.96,20.92,20.93,116400.0,15.7532,15.7757,15.7456,15.7532,116400.0
2014-06-23 09:45:00,20.93,20.95,20.92,20.94,106000.0,15.7532,15.7682,15.7456,15.7607,106000.0
2014-06-23 09:50:00,20.94,20.95,20.92,20.93,94600.0,15.7607,15.7682,15.7456,15.7532,94600.0
2014-06-23 09:55:00,20.93,20.97,20.92,20.93,78700.0,15.7532,15.7833,15.7456,15.7532,78700.0
2014-06-23 10:00:00,20.93,20.94,20.91,20.92,57900.0,15.7532,15.7607,15.7381,15.7456,57900.0
2014-06-23 10:05:00,20.92,20.93,20.88,20.89,74800.0,15.7456,15.7532,15.7155,15.7231,74800.0
2014-06-23 10:10:00,20.88,20.89,20.86,20.89,47700.0,15.7155,15.7231,15.7005,15.7231,47700.0
2014-06-23 10:15:00,20.89,20.89,20.85,20.88,197100.0,15.7231,15.7231,15.6929,15.7155,197100.0
2014-06-23 10:20:00,20.87,20.89,20.87,20.88,32100.0,15.708,15.7231,15.708,15.7155,32100.0
2014-06-23 10:25:00,20.88,20.89,20.87,20.88,70600.0,15.7155,15.7231,15.708,15.7155,70600.0
2014-06-23 10:30:00,20.87,20.88,20.87,20.87,42600.0,15.708,15.7155,15.708,15.708,42600.0
2014-06-23 10:35:00,20.87,20.88,20.87,20.88,30100.0,15.708,15.7155,15.708,15.7155,30100.0
2014-06-23 10:40:00,20.87,20.88,20.87,20.87,19300.0,15.708,15.7155,15.708,15.708,19300.0
2014-06-23 10:45:00,20.87,20.9,20.87,20.89,63300.0,15.708,15.7306,15.708,15.7231,63300.0
2014-06-23 10:50:00,20.89,20.9,20.88,20.89,100200.0,15.7231,15.7306,15.7155,15.7231,100200.0
2014-06-23 10:55:00,20.89,20.89,20.87,20.87,80800.0,15.7231,15.7231,15.708,15.708,80800.0
2014-06-23 11:00:00,20.87,20.88,20.86,20.86,40500.0,15.708,15.7155,15.7005,15.7005,40500.0
2014-06-23 11:05:00,20.86,20.87,20.85,20.86,106800.0,15.7005,15.708,15.6929,15.7005,106800.0
2014-06-23 11:10:00,20.86,20.89,20.85,20.88,105600.0,15.7005,15.7231,15.6929,15.7155,105600.0
2014-06-23 11:15:00,20.88,20.88,20.87,20.87,27900.0,15.7155,15.7155,15.708,15.708,27900.0
2014-06-23 11:20:00,20.87,20.88,20.86,20.88,33400.0,15.708,15.7155,15.7005,15.7155,33400.0
2014-06-23 11:25:00,20.88,20.88,20.86,20.86,44000.0,15.7155,15.7155,15.7005,15.7005,44000.0
2014-06-23 11:30:00,20.86,20.86,20.85,20.86,71700.0,15.7005,15.7005,15.6929,15.7005,71700.0
2014-06-23 11:35:00,20.86,20.86,20.85,20.86,20800.0,15.7005,15.7005,15.6929,15.7005,20800.0
2014-06-23 11:40:00,20.85,20.86,20.85,20.85,9400.0,15.6929,15.7005,15.6929,15.6929,9400.0
2014-06-23 11:45:00,20.85,20.86,20.83,20.84,146000.0,15.6929,15.7005,15.6779,15.6854,146000.0
2014-06-23 11:50:00,20.84,20.86,20.84,20.85,27600.0,15.6854,15.7005,15.6854,15.6929,27600.0
2014-06-23 11:55:00,20.86,20.86,20.84,20.86,27200.0,15.7005,15.7005,15.6854,15.7005,27200.0
2014-06-23 12:00:00,20.85,20.86,20.85,20.85,13300.0,15.6929,15.7005,15.6929,15.6929,13300.0
2014-06-23 12:05:00,20.85,20.86,20.84,20.85,73300.0,15.6929,15.7005,15.6854,15.6929,73300.0
2014-06-23 12:10:00,20.85,20.85,20.84,20.84,9600.0,15.6929,15.6929,15.6854,15.6854,9600.0
2014-06-23 12:15:00,20.84,20.88,20.84,20.88,70000.0,15.6854,15.7155,15.6854,15.7155,70000.0
2014-06-23 12:20:00,20.88,20.88,20.87,20.88,7700.0,15.7155,15.7155,15.708,15.7155,7700.0
2014-06-23 12:25:00,20.88,20.89,20.86,20.87,143600.0,15.7155,15.7231,15.7005,15.708,143600.0
2014-06-23 12:30:00,20.87,20.88,20.87,20.88,42500.0,15.708,15.7155,15.708,15.7155,42500.0
2014-06-23 12:35:00,20.88,20.89,20.87,20.88,55600.0,15.7155,15.7231,15.708,15.7155,55600.0
2014-06-23 12:40:00,20.88,20.88,20.87,20.88,9000.0,15.7155,15.7155,15.708,15.7155,9000.0
2014-06-23 12:45:00,20.88,20.9,20.86,20.9,31800.0,15.7155,15.7306,15.7005,15.7306,31800.0
2014-06-23 12:50:00,20.9,20.91,20.89,20.91,23600.0,15.7306,15.7381,15.7231,15.7381,23600.0
2014-06-23 12:55:00,20.91,20.93,20.9,20.91,142600.0,15.7381,15.7532,15.7306,15.7381,142600.0
2014-06-23 13:00:00,20.91,20.92,20.9,20.9,130600.0,15.7381,15.7456,15.7306,15.7306,130600.0
2014-06-23 13:05:00,20.9,20.91,20.9,20.9,30300.0,15.7306,15.7381,15.7306,15.7306,30300.0
2014-06-23 13:10:00,20.9,20.91,20.9,20.91,16700.0,15.7306,15.7381,15.7306,15.7381,16700.0
2014-06-23 13:15:00,20.9,20.91,20.89,20.9,45600.0,15.7306,15.7381,15.7231,15.7306,45600.0
2014-06-23 13:20:00,20.9,20.91,20.9,20.9,31700.0,15.7306,15.7381,15.7306,15.7306,31700.0
2014-06-23 13:25:00,20.91,20.91,20.89,20.9,32700.0,15.7381,15.7381,15.7231,15.7306,32700.0
2014-06-23 13:30:00,20.89,20.9,20.89,20.89,10400.0,15.7231,15.7306,15.7231,15.7231,10400.0
2014-06-23 13:35:00,20.89,20.9,20.88,20.89,26300.0,15.7231,15.7306,15.7155,15.7231,26300.0
2014-06-23 13:40:00,20.89,20.89,20.87,20.87,32300.0,15.7231,15.7231,15.708,15.708,32300.0
2014-06-23 13:45:00,20.88,20.88,20.87,20.87,32300.0,15.7155,15.7155,15.708,15.708,32300.0
2014-06-23 13:50:00,20.88,20.88,20.87,20.87,22500.0,15.7155,15.7155,15.708,15.708,22500.0
2014-06-23 13:55:00,20.88,20.88,20.87,20.87,15600.0,15.7155,15.7155,15.708,15.708,15600.0
2014-06-23 14:00:00,20.88,20.89,20.87,20.89,49400.0,15.7155,15.7231,15.708,15.7231,49400.0
2014-06-23 14:05:00,20.89,20.89,20.87,20.87,39900.0,15.7231,15.7231,15.708,15.708,39900.0
2014-06-23 14:10:00,20.87,20.89,20.87,20.88,45500.0,15.708,15.7231,15.708,15.7155,45500.0
2014-06-23 14:15:00,20.88,20.89,20.88,20.88,69800.0,15.7155,15.7231,15.7155,15.7155,69800.0
2014-06-23 14:20:00,20.88,20.88,20.87,20.87,55400.0,15.7155,15.7155,15.708,15.708,55400.0
2014-06-23 14:25:00,20.87,20.88,20.87,20.87,14900.0,15.708,15.7155,15.708,15.708,14900.0
2014-06-23 14:30:00,20.87,20.88,20.86,20.86,24400.0,15.708,15.7155,15.7005,15.7005,24400.0
2014-06-23 14:35:00,20.86,20.88,20.86,20.88,51700.0,15.7005,15.7155,15.7005,15.7155,51700.0
2014-06-23 14:40:00,20.87,20.89,20.87,20.89,90000.0,15.708,15.7231,15.708,15.7231,90000.0
2014-06-23 14:45:00,20.89,20.9,20.88,20.9,72900.0,15.7231,15.7306,15.7155,15.7306,72900.0
2014-06-23 14:50:00,20.89,20.9,20.89,20.89,33300.0,15.7231,15.7306,15.7231,15.7231,33300.0
2014-06-23 14:55:00,20.89,20.9,20.87,20.87,155600.0,15.7231,15.7306,15.708,15.708,155600.0
2014-06-23 15:00:00,20.87,20.88,20.87,20.87,42200.0,15.708,15.7155,15.708,15.708,42200.0
2014-06-23 15:05:00,20.87,20.88,20.87,20.87,28100.0,15.708,15.7155,15.708,15.708,28100.0
2014-06-23 15:10:00,20.87,20.88,20.85,20.85,46400.0,15.708,15.7155,15.6929,15.6929,46400.0
2014-06-23 15:15:00,20.85,20.86,20.84,20.86,79000.0,15.6929,15.7005,15.6854,15.7005,79000.0
2014-06-23 15:20:00,20.86,20.88,20.85,20.86,82300.0,15.7005,15.7155,15.6929,15.7005,82300.0
2014-06-23 15:25:00,20.87,20.87,20.86,20.87,31500.0,15.708,15.708,15.7005,15.708,31500.0
2014-06-23 15:30:00,20.86,20.87,20.85,20.86,91600.0,15.7005,15.708,15.6929,15.7005,91600.0
2014-06-23 15:35:00,20.86,20.87,20.85,20.85,53400.0,15.7005,15.708,15.6929,15.6929,53400.0
2014-06-23 15:40:00,20.85,20.86,20.84,20.85,187900.0,15.6929,15.7005,15.6854,15.6929,187900.0
2014-06-23 15:45:00,20.85,20.88,20.84,20.88,341600.0,15.6929,15.7155,15.6854,15.7155,341600.0
2014-06-23 15:50:00,20.88,20.88,20.85,20.86,238000.0,15.7155,15.7155,15.6929,15.7005,238000.0
2014-06-23 15:55:00,20.86,20.87,20.85,20.86,259800.0,15.7005,15.708,15.6929,15.7005,259800.0
2014-06-24 09:30:00,21.06,21.14,20.94,20.97,261200.0,15.851,15.9112,15.7607,15.7833,261200.0
2014-06-24 09:35:00,20.97,21.04,20.96,20.97,188000.0,15.7833,15.8359,15.7757,15.7833,188000.0
2014-06-24 09:40:00,20.97,20.98,20.9,20.91,94000.0,15.7833,15.7908,15.7306,15.7381,94000.0
2014-06-24 09:45:00,20.9,20.94,20.9,20.91,139300.0,15.7306,15.7607,15.7306,15.7381,139300.0
2014-06-24 09:50:00,20.91,20.92,20.88,20.92,111600.0,15.7381,15.7456,15.7155,15.7456,111600.0
2014-06-24 09:55:00,20.91,20.92,20.86,20.88,149400.0,15.7381,15.7456,15.7005,15.7155,149400.0
2014-06-24 10:00:00,20.88,20.9,20.87,20.88,50300.0,15.7155,15.7306,15.708,15.7155,50300.0
2014-06-24 10:05:00,20.88,20.93,20.88,20.93,50800.0,15.7155,15.7532,15.7155,15.7532,50800.0
2014-06-24 10:10:00,20.93,20.93,20.88,20.88,59000.0,15.7532,15.7532,15.7155,15.7155,59000.0
2014-06-24 10:15:00,20.88,20.89,20.85,20.89,210600.0,15.7155,15.7231,15.6929,15.7231,210600.0
2014-06-24 10:20:00,20.89,20.93,20.88,20.91,494900.0,15.7231,15.7532,15.7155,15.7381,494900.0
2014-06-24 10:25:00,20.9,20.91,20.89,20.9,89200.0,15.7306,15.7381,15.7231,15.7306,89200.0
2014-06-24 10:30:00,20.9,20.94,20.9,20.93,108200.0,15.7306,15.7607,15.7306,15.7532,108200.0
2014-06-24 10:35:00,20.92,20.95,20.92,20.95,73700.0,15.7456,15.7682,15.7456,15.7682,73700.0
2014-06-24 10:40:00,20.95,20.96,20.94,20.95,74100.0,15.7682,15.7757,15.7607,15.7682,74100.0
2014-06-24 10:45:00,20.95,20.95,20.93,20.94,28300.0,15.7682,15.7682,15.7532,15.7607,28300.0
2014-06-24 10:50:00,20.94,20.95,20.93,20.95,32500.0,15.7607,15.7682,15.7532,15.7682,32500.0
2014-06-24 10:55:00,20.94,20.96,20.94,20.95,87100.0,15.7607,15.7757,15.7607,15.7682,87100.0
2014-06-24 11:00:00,20.95,20.96,20.94,20.95,82200.0,15.7682,15.7757,15.7607,15.7682,82200.0
2014-06-24 11:05:00,20.95,20.95,20.93,20.94,45900.0,15.7682,15.7682,15.7532,15.7607,45900.0
2014-06-24 11:10:00,20.94,20.95,20.91,20.95,140200.0,15.7607,15.7682,15.7381,15.7682,140200.0
2014-06-24 11:15:00,20.95,20.96,20.94,20.96,36300.0,15.7682,15.7757,15.7607,15.7757,36300.0
2014-06-24 11:20:00,20.96,20.96,20.94,20.96,43300.0,15.7757,15.7757,15.7607,15.7757,43300.0
2014-06-24 11:25:00,20.95,20.96,20.94,20.96,70100.0,15.7682,15.7757,15.7607,15.7757,70100.0
2014-06-24 11:30:00,20.95,20.97,20.94,20.94,94400.0,15.7682,15.7833,15.7607,15.7607,94400.0
2014-06-24 11:35:00,20.95,20.96,20.93,20.95,144500.0,15.7682,15.7757,15.7532,15.7682,144500.0
2014-06-24 11:40:00,20.95,20.95,20.94,20.94,41200.0,15.7682,15.7682,15.7607,15.7607,41200.0
2014-06-24 11:45:00,20.94,20.96,20.94,20.95,66400.0,15.7607,15.7757,15.7607,15.7682,66400.0
2014-06-24 11:50:00,20.96,20.98,20.94,20.98,166300.0,15.7757,15.7908,15.7607,15.7908,166300.0
2014-06-24 11:55:00,20.98,21.0,20.98,20.98,43200.0,15.7908,15.8058,15.7908,15.7908,43200.0
2014-06-24 12:00:00,20.98,20.99,20.96,20.97,74800.0,15.7908,15.7983,15.7757,15.7833,74800.0
2014-06-24 12:05:00,20.96,20.97,20.95,20.96,70200.0,15.7757,15.7833,15.7682,15.7757,70200.0
2014-06-24 12:10:00,20.97,20.97,20.96,20.97,24300.0,15.7833,15.7833,15.7757,15.7833,24300.0
2014-06-24 12:15:00,20.96,20.97,20.96,20.96,29600.0,15.7757,15.7833,15.7757,15.7757,29600.0
2014-06-24 12:20:00,20.97,20.97,20.96,20.96,26800.0,15.7833,15.7833,15.7757,15.7757,26800.0
2014-06-24 12:25:00,20.96,20.97,20.96,20.96,19500.0,15.7757,15.7833,15.7757,15.7757,19500.0
2014-06-24 12:30:00,20.96,20.98,20.95,20.97,89800.0,15.7757,15.7908,15.7682,15.7833,89800.0
2014-06-24 12:35:00,20.98,20.98,20.96,20.97,17800.0,15.7908,15.7908,15.7757,15.7833,17800.0
2014-06-24 12:40:00,20.96,20.97,20.96,20.96,16900.0,15.7757,15.7833,15.7757,15.7757,16900.0
2014-06-24 12:45:00,20.96,20.96,20.95,20.96,31400.0,15.7757,15.7757,15.7682,15.7757,31400.0
2014-06-24 12:50:00,20.95,20.96,20.94,20.95,13300.0,15.7682,15.7757,15.7607,15.7682,13300.0
2014-06-24 12:55:00,20.95,20.95,20.94,20.95,17100.0,15.7682,15.7682,15.7607,15.7682,17100.0
2014-06-24 13:00:00,20.94,20.94,20.93,20.93,31700.0,15.7607,15.7607,15.7532,15.7532,31700.0
2014-06-24 13:05:00,20.93,20.94,20.91,20.91,30600.0,15.7532,15.7607,15.7381,15.7381,30600.0
2014-06-24 13:10:00,20.91,20.93,20.91,20.91,57500.0,15.7381,15.7532,15.7381,15.7381,57500.0
2014-06-24 13:15:00,20.91,20.92,20.89,20.92,91400.0,15.7381,15.7456,15.7231,15.7456,91400.0
2014-06-24 13:20:00,20.92,20.93,20.91,20.92,73500.0,15.7456,15.7532,15.7381,15.7456,73500.0
2014-06-24 13:25:00,20.92,20.96,20.91,20.95,58300.0,15.7456,15.7757,15.7381,15.7682,58300.0
2014-06-24 13:30:00,20.95,20.96,20.94,20.95,45900.0,15.7682,15.7757,15.7607,15.7682,45900.0
2014-06-24 13:35:00,20.94,20.96,20.93,20.95,88500.0,15.7607,15.7757,15.7532,15.7682,88500.0
2014-06-24 13:40:00,20.95,20.95,20.93,20.95,103400.0,15.7682,15.7682,15.7532,15.7682,103400.0
2014-06-24 13:45:00,20.94,20.95,20.92,20.92,36800.0,15.7607,15.7682,15.7456,15.7456,36800.0
2014-06-24 13:50:00,20.92,20.93,20.92,20.92,13500.0,15.7456,15.7532,15.7456,15.7456,13500.0
2014-06-24 13:55:00,20.92,20.92,20.9,20.9,15100.0,15.7456,15.7456,15.7306,15.7306,15100.0
2014-06-24 14:00:00,20.91,20.93,20.9,20.93,126500.0,15.7381,15.7532,15.7306,15.7532,126500.0
2014-06-24 14:05:00,20.93,20.93,20.91,20.92,27800.0,15.7532,15.7532,15.7381,15.7456,27800.0
2014-06-24 14:10:00,20.92,20.92,20.91,20.91,19800.0,15.7456,15.7456,15.7381,15.7381,19800.0
2014-06-24 14:15:00,20.92,20.92,20.89,20.9,59000.0,15.7456,15.7456,15.7231,15.7306,59000.0
2014-06-24 14:20:00,20.9,20.91,20.88,20.89,42600.0,15.7306,15.7381,15.7155,15.7231,42600.0
2014-06-24 14:25:00,20.88,20.9,20.87,20.87,69300.0,15.7155,15.7306,15.708,15.708,69300.0
2014-06-24 14:30:00,20.88,20.88,20.87,20.87,37800.0,15.7155,15.7155,15.708,15.708,37800.0
2014-06-24 14:35:00,20.88,20.88,20.86,20.86,36300.0,15.7155,15.7155,15.7005,15.7005,36300.0
2014-06-24 14:40:00,20.87,20.87,20.86,20.87,29000.0,15.708,15.708,15.7005,15.708,29000.0
2014-06-24 14:45:00,20.87,20.87,20.86,20.87,32400.0,15.708,15.708,15.7005,15.708,32400.0
2014-06-24 14:50:00,20.86,20.87,20.86,20.87,27000.0,15.7005,15.708,15.7005,15.708,27000.0
2014-06-24 14:55:00,20.86,20.88,20.86,20.88,53800.0,15.7005,15.7155,15.7005,15.7155,53800.0
2014-06-24 15:00:00,20.87,20.88,20.84,20.86,104400.0,15.708,15.7155,15.6854,15.7005,104400.0
2014-06-24 15:05:00,20.85,20.86,20.85,20.86,92700.0,15.6929,15.7005,15.6929,15.7005,92700.0
2014-06-24 15:10:00,20.85,20.86,20.8,20.81,127900.0,15.6929,15.7005,15.6553,15.6628,127900.0
2014-06-24 15:15:00,20.8,20.84,20.8,20.8,167600.0,15.6553,15.6854,15.6553,15.6553,167600.0
2014-06-24 15:20:00,20.8,20.81,20.76,20.76,205600.0,15.6553,15.6628,15.6252,15.6252,205600.0
2014-06-24 15:25:00,20.76,20.79,20.75,20.78,214800.0,15.6252,15.6478,15.6177,15.6403,214800.0
2014-06-24 15:30:00,20.79,20.79,20.77,20.78,111000.0,15.6478,15.6478,15.6327,15.6403,111000.0
2014-06-24 15:35:00,20.78,20.78,20.76,20.76,84100.0,15.6403,15.6403,15.6252,15.6252,84100.0
2014-06-24 15:40:00,20.76,20.79,20.76,20.78,200500.0,15.6252,15.6478,15.6252,15.6403,200500.0
2014-06-24 15:45:00,20.78,20.84,20.77,20.84,301200.0,15.6403,15.6854,15.6327,15.6854,301200.0
2014-06-24 15:50:00,20.83,20.84,20.78,20.79,209800.0,15.6779,15.6854,15.6403,15.6478,209800.0
2014-06-24 15:55:00,20.79,20.79,20.77,20.78,455600.0,15.6478,15.6478,15.6327,15.6403,455600.0
2014-06-25 09:30:00,20.88,20.89,20.86,20.86,202300.0,15.7155,15.7231,15.7005,15.7005,202300.0
2014-06-25 09:35:00,20.87,20.98,20.87,20.98,142100.0,15.708,15.7908,15.708,15.7908,142100.0
2014-06-25 09:40:00,20.98,21.04,20.98,21.03,222800.0,15.7908,15.8359,15.7908,15.8284,222800.0
2014-06-25 09:45:00,21.02,21.04,21.01,21.01,101400.0,15.8209,15.8359,15.8134,15.8134,101400.0
2014-06-25 09:50:00,21.02,21.02,20.97,20.98,101700.0,15.8209,15.8209,15.7833,15.7908,101700.0
2014-06-25 09:55:00,20.97,20.97,20.94,20.94,85500.0,15.7833,15.7833,15.7607,15.7607,85500.0
2014-06-25 10:00:00,20.95,20.96,20.91,20.91,93800.0,15.7682,15.7757,15.7381,15.7381,93800.0
2014-06-25 10:05:00,20.91,20.91,20.88,20.9,129100.0,15.7381,15.7381,15.7155,15.7306,129100.0
2014-06-25 10:10:00,20.9,20.92,20.89,20.92,50000.0,15.7306,15.7456,15.7231,15.7456,50000.0
2014-06-25 10:15:00,20.92,20.92,20.89,20.9,38700.0,15.7456,15.7456,15.7231,15.7306,38700.0
2014-06-25 10:20:00,20.89,20.92,20.88,20.89,52400.0,15.7231,15.7456,15.7155,15.7231,52400.0
2014-06-25 10:25:00,20.89,20.9,20.88,20.89,30500.0,15.7231,15.7306,15.7155,15.7231,30500.0
2014-06-25 10:30:00,20.88,20.89,20.87,20.87,11600.0,15.7155,15.7231,15.708,15.708,11600.0
2014-06-25 10:35:00,20.87,20.9,20.87,20.9,78500.0,15.708,15.7306,15.708,15.7306,78500.0
2014-06-25 10:40:00,20.9,20.92,20.89,20.92,15600.0,15.7306,15.7456,15.7231,15.7456,15600.0
2014-06-25 10:45:00,20.92,20.94,20.92,20.93,53900.0,15.7456,15.7607,15.7456,15.7532,53900.0
2014-06-25 10:50:00,20.93,20.96,20.93,20.96,22100.0,15.7532,15.7757,15.7532,15.7757,22100.0
2014-06-25 10:55:00,20.96,20.98,20.95,20.96,38100.0,15.7757,15.7908,15.7682,15.7757,38100.0
2014-06-25 11:00:00,20.96,20.97,20.94,20.94,15600.0,15.7757,15.7833,15.7607,15.7607,15600.0
2014-06-25 11:05:00,20.94,20.94,20.93,20.93,6800.0,15.7607,15.7607,15.7532,15.7532,6800.0
2014-06-25 11:10:00,20.93,20.97,20.93,20.96,47200.0,15.7532,15.7833,15.7532,15.7757,47200.0
2014-06-25 11:15:00,20.96,21.01,20.96,21.0,222300.0,15.7757,15.8134,15.7757,15.8058,222300.0
2014-06-25 11:20:00,21.0,21.01,20.99,21.0,56800.0,15.8058,15.8134,15.7983,15.8058,56800.0
2014-06-25 11:25:00,20.99,21.01,20.99,21.0,25700.0,15.7983,15.8134,15.7983,15.8058,25700.0
2014-06-25 11:30:00,21.01,21.03,20.99,21.02,115600.0,15.8134,15.8284,15.7983,15.8209,115600.0
2014-06-25 11:35:00,21.02,21.03,21.0,21.01,139800.0,15.8209,15.8284,15.8058,15.8134,139800.0
2014-06-25 11:40:00,21.02,21.03,21.02,21.03,6200.0,15.8209,15.8284,15.8209,15.8284,6200.0
2014-06-25 11:45:00,21.03,21.03,21.01,21.02,48600.0,15.8284,15.8284,15.8134,15.8209,48600.0
2014-06-25 11:50:00,21.01,21.02,21.01,21.02,5000.0,15.8134,15.8209,15.8134,15.8209,5000.0
2014-06-25 11:55:00,21.02,21.02,21.01,21.01,10700.0,15.8209,15.8209,15.8134,15.8134,10700.0
2014-06-25 12:00:00,21.01,21.02,21.01,21.02,11200.0,15.8134,15.8209,15.8134,15.8209,11200.0
2014-06-25 12:05:00,21.02,21.02,21.0,21.01,25000.0,15.8209,15.8209,15.8058,15.8134,25000.0
2014-06-25 12:10:00,21.0,21.01,20.98,20.98,18200.0,15.8058,15.8134,15.7908,15.7908,18200.0
2014-06-25 12:15:00,20.99,21.0,20.98,20.99,58300.0,15.7983,15.8058,15.7908,15.7983,58300.0
2014-06-25 12:20:00,20.99,21.0,20.99,20.99,4000.0,15.7983,15.8058,15.7983,15.7983,4000.0
2014-06-25 12:25:00,20.99,21.0,20.98,20.99,17700.0,15.7983,15.8058,15.7908,15.7983,17700.0
2014-06-25 12:30:00,20.99,20.99,20.98,20.98,13100.0,15.7983,15.7983,15.7908,15.7908,13100.0
2014-06-25 12:35:00,20.98,21.0,20.97,20.98,50100.0,15.7908,15.8058,15.7833,15.7908,50100.0
2014-06-25 12:40:00,20.98,20.98,20.97,20.98,12300.0,15.7908,15.7908,15.7833,15.7908,12300.0
2014-06-25 12:45:00,20.97,20.98,20.97,20.98,9900.0,15.7833,15.7908,15.7833,15.7908,9900.0
2014-06-25 12:50:00,20.97,20.98,20.97,20.98,6000.0,15.7833,15.7908,15.7833,15.7908,6000.0
2014-06-25 12:55:00,20.98,20.98,20.97,20.98,10400.0,15.7908,15.7908,15.7833,15.7908,10400.0
2014-06-25 13:00:00,20.97,21.02,20.97,21.02,38500.0,15.7833,15.8209,15.7833,15.8209,38500.0
2014-06-25 13:05:00,21.02,21.03,21.01,21.02,37200.0,15.8209,15.8284,15.8134,15.8209,37200.0
2014-06-25 13:10:00,21.01,21.02,21.01,21.02,4700.0,15.8134,15.8209,15.8134,15.8209,4700.0
2014-06-25 13:15:00,21.02,21.02,21.0,21.0,15000.0,15.8209,15.8209,15.8058,15.8058,15000.0
2014-06-25 13:20:00,21.01,21.01,21.0,21.01,12700.0,15.8134,15.8134,15.8058,15.8134,12700.0
2014-06-25 13:25:00,21.01,21.01,21.0,21.0,11200.0,15.8134,15.8134,15.8058,15.8058,11200.0
2014-06-25 13:30:00,21.01,21.01,21.0,21.01,20500.0,15.8134,15.8134,15.8058,15.8134,20500.0
2014-06-25 13:35:00,21.0,21.01,20.98,20.98,84600.0,15.8058,15.8134,15.7908,15.7908,84600.0
2014-06-25 13:40:00,20.98,20.99,20.97,20.98,16000.0,15.7908,15.7983,15.7833,15.7908,16000.0
2014-06-25 13:45:00,20.98,20.98,20.97,20.97,11300.0,15.7908,15.7908,15.7833,15.7833,11300.0
2014-06-25 13:50:00,20.98,20.99,20.97,20.99,40800.0,15.7908,15.7983,15.7833,15.7983,40800.0
2014-06-25 13:55:00,20.98,21.0,20.98,20.98,25800.0,15.7908,15.8058,15.7908,15.7908,25800.0
2014-06-25 14:00:00,20.99,20.99,20.97,20.98,27900.0,15.7983,15.7983,15.7833,15.7908,27900.0
2014-06-25 14:05:00,20.98,20.98,20.97,20.98,52000.0,15.7908,15.7908,15.7833,15.7908,52000.0
2014-06-25 14:10:00,20.98,21.0,20.97,20.99,57000.0,15.7908,15.8058,15.7833,15.7983,57000.0
2014-06-25 14:15:00,21.0,21.0,20.98,20.99,58000.0,15.8058,15.8058,15.7908,15.7983,58000.0
2014-06-25 14:20:00,20.98,20.99,20.97,20.99,117400.0,15.7908,15.7983,15.7833,15.7983,117400.0
2014-06-25 14:25:00,20.98,20.99,20.97,20.98,125000.0,15.7908,15.7983,15.7833,15.7908,125000.0
2014-06-25 14:30:00,20.98,20.99,20.97,20.98,34900.0,15.7908,15.7983,15.7833,15.7908,34900.0
2014-06-25 14:35:00,20.99,21.0,20.98,21.0,26600.0,15.7983,15.8058,15.7908,15.8058,26600.0
2014-06-25 14:40:00,21.0,21.01,20.99,20.99,157600.0,15.8058,15.8134,15.7983,15.7983,157600.0
2014-06-25 14:45:00,20.99,21.0,20.99,21.0,4200.0,15.7983,15.8058,15.7983,15.8058,4200.0
2014-06-25 14:50:00,20.99,21.0,20.99,21.0,266600.0,15.7983,15.8058,15.7983,15.8058,266600.0
2014-06-25 14:55:00,21.0,21.0,20.99,21.0,8800.0,15.8058,15.8058,15.7983,15.8058,8800.0
2014-06-25 15:00:00,20.99,21.0,20.98,20.98,50500.0,15.7983,15.8058,15.7908,15.7908,50500.0
2014-06-25 15:05:00,20.99,21.0,20.98,20.99,58800.0,15.7983,15.8058,15.7908,15.7983,58800.0
2014-06-25 15:10:00,21.0,21.0,20.98,20.99,78300.0,15.8058,15.8058,15.7908,15.7983,78300.0
2014-06-25 15:15:00,20.99,21.0,20.98,21.0,42000.0,15.7983,15.8058,15.7908,15.8058,42000.0
2014-06-25 15:20:00,21.0,21.0,20.99,21.0,6700.0,15.8058,15.8058,15.7983,15.8058,6700.0
2014-06-25 15:25:00,21.0,21.0,20.99,21.0,25800.0,15.8058,15.8058,15.7983,15.8058,25800.0
2014-06-25 15:30:00,20.99,21.02,20.99,21.02,106600.0,15.7983,15.8209,15.7983,15.8209,106600.0
2014-06-25 15:35:00,21.03,21.06,21.02,21.06,126100.0,15.8284,15.851,15.8209,15.851,126100.0
2014-06-25 15:40:00,21.05,21.06,21.04,21.05,126000.0,15.8435,15.851,15.8359,15.8435,126000.0
2014-06-25 15:45:00,21.05,21.06,21.04,21.05,124700.0,15.8435,15.851,15.8359,15.8435,124700.0
2014-06-25 15:50:00,21.05,21.06,21.05,21.05,72000.0,15.8435,15.851,15.8435,15.8435,72000.0
2014-06-25 15:55:00,21.05,21.05,21.03,21.04,455900.0,15.8435,15.8435,15.8284,15.8359,455900.0
2014-06-26 09:30:00,21.06,21.07,21.02,21.05,209800.0,15.851,15.8585,15.8209,15.8435,209800.0
2014-06-26 09:35:00,21.06,21.15,21.05,21.13,159900.0,15.851,15.9187,15.8435,15.9037,159900.0
2014-06-26 09:40:00,21.13,21.14,21.03,21.03,121600.0,15.9037,15.9112,15.8284,15.8284,121600.0
2014-06-26 09:45:00,21.02,21.03,20.94,20.95,188300.0,15.8209,15.8284,15.7607,15.7682,188300.0
2014-06-26 09:50:00,20.94,20.99,20.93,20.98,101400.0,15.7607,15.7983,15.7532,15.7908,101400.0
2014-06-26 09:55:00,20.98,20.99,20.94,20.96,61300.0,15.7908,15.7983,15.7607,15.7757,61300.0
2014-06-26 10:00:00,20.95,20.96,20.91,20.95,141700.0,15.7682,15.7757,15.7381,15.7682,141700.0
2014-06-26 10:05:00,20.94,21.0,20.94,20.99,99500.0,15.7607,15.8058,15.7607,15.7983,99500.0
2014-06-26 10:10:00,20.99,20.99,20.97,20.98,27800.0,15.7983,15.7983,15.7833,15.7908,27800.0
2014-06-26 10:15:00,20.97,21.0,20.95,20.98,83800.0,15.7833,15.8058,15.7682,15.7908,83800.0
2014-06-26 10:20:00,20.98,20.99,20.96,20.98,85100.0,15.7908,15.7983,15.7757,15.7908,85100.0
2014-06-26 10:25:00,20.98,21.0,20.97,21.0,33300.0,15.7908,15.8058,15.7833,15.8058,33300.0
2014-06-26 10:30:00,21.0,21.0,20.97,20.97,112100.0,15.8058,15.8058,15.7833,15.7833,112100.0
2014-06-26 10:35:00,20.98,21.0,20.96,20.97,44200.0,15.7908,15.8058,15.7757,15.7833,44200.0
2014-06-26 10:40:00,20.97,20.99,20.95,20.95,57600.0,15.7833,15.7983,15.7682,15.7682,57600.0
2014-06-26 10:45:00,20.95,20.97,20.94,20.96,35200.0,15.7682,15.7833,15.7607,15.7757,35200.0
2014-06-26 10:50:00,20.97,20.97,20.96,20.96,21700.0,15.7833,15.7833,15.7757,15.7757,21700.0
2014-06-26 10:55:00,20.96,20.97,20.95,20.95,53500.0,15.7757,15.7833,15.7682,15.7682,53500.0
2014-06-26 11:00:00,20.96,20.97,20.96,20.97,26100.0,15.7757,15.7833,15.7757,15.7833,26100.0
2014-06-26 11:05:00,20.96,20.97,20.95,20.95,33100.0,15.7757,15.7833,15.7682,15.7682,33100.0
2014-06-26 11:10:00,20.96,20.96,20.95,20.95,13700.0,15.7757,15.7757,15.7682,15.7682,13700.0
2014-06-26 11:15:00,20.96,20.96,20.92,20.93,71100.0,15.7757,15.7757,15.7456,15.7532,71100.0
2014-06-26 11:20:00,20.94,20.94,20.93,20.94,33500.0,15.7607,15.7607,15.7532,15.7607,33500.0
2014-06-26 11:25:00,20.94,20.95,20.93,20.95,36100.0,15.7607,15.7682,15.7532,15.7682,36100.0
2014-06-26 11:30:00,20.95,20.95,20.92,20.94,66100.0,15.7682,15.7682,15.7456,15.7607,66100.0
2014-06-26 11:35:00,20.93,20.95,20.93,20.95,32800.0,15.7532,15.7682,15.7532,15.7682,32800.0
2014-06-26 11:40:00,20.95,20.95,20.94,20.95,22100.0,15.7682,15.7682,15.7607,15.7682,22100.0
2014-06-26 11:45:00,20.94,20.96,20.94,20.96,49100.0,15.7607,15.7757,15.7607,15.7757,49100.0
2014-06-26 11:50:00,20.96,20.96,20.93,20.94,42100.0,15.7757,15.7757,15.7532,15.7607,42100.0
2014-06-26 11:55:00,20.94,20.95,20.93,20.95,18700.0,15.7607,15.7682,15.7532,15.7682,18700.0
2014-06-26 12:00:00,20.95,20.97,20.94,20.97,38800.0,15.7682,15.7833,15.7607,15.7833,38800.0
2014-06-26 12:05:00,20.97,20.97,20.95,20.97,35300.0,15.7833,15.7833,15.7682,15.7833,35300.0
2014-06-26 12:10:00,20.97,20.97,20.96,20.97,15900.0,15.7833,15.7833,15.7757,15.7833,15900.0
2014-06-26 12:15:00,20.97,20.99,20.96,20.98,19700.0,15.7833,15.7983,15.7757,15.7908,19700.0
2014-06-26 12:20:00,20.99,21.0,20.97,20.97,38500.0,15.7983,15.8058,15.7833,15.7833,38500.0
2014-06-26 12:25:00,20.97,20.98,20.96,20.97,38000.0,15.7833,15.7908,15.7757,15.7833,38000.0
2014-06-26 12:30:00,20.97,20.97,20.95,20.95,42800.0,15.7833,15.7833,15.7682,15.7682,42800.0
2014-06-26 12:35:00,20.95,20.96,20.94,20.95,40400.0,15.7682,15.7757,15.7607,15.7682,40400.0
2014-06-26 12:40:00,20.95,20.96,20.95,20.95,10400.0,15.7682,15.7757,15.7682,15.7682,10400.0
2014-06-26 12:45:00,20.95,20.96,20.95,20.96,14300.0,15.7682,15.7757,15.7682,15.7757,14300.0
2014-06-26 12:50:00,20.96,20.96,20.93,20.94,36100.0,15.7757,15.7757,15.7532,15.7607,36100.0
2014-06-26 12:55:00,20.94,20.95,20.93,20.94,32500.0,15.7607,15.7682,15.7532,15.7607,32500.0
2014-06-26 13:00:00,20.94,20.95,20.94,20.94,11100.0,15.7607,15.7682,15.7607,15.7607,11100.0
2014-06-26 13:05:00,20.95,20.96,20.94,20.95,48300.0,15.7682,15.7757,15.7607,15.7682,48300.0
2014-06-26 13:10:00,20.95,20.96,20.94,20.94,23700.0,15.7682,15.7757,15.7607,15.7607,23700.0
2014-06-26 13:15:00,20.94,20.95,20.94,20.95,24100.0,15.7607,15.7682,15.7607,15.7682,24100.0
2014-06-26 13:20:00,20.94,20.97,20.94,20.95,88600.0,15.7607,15.7833,15.7607,15.7682,88600.0
2014-06-26 13:25:00,20.96,20.97,20.95,20.97,31700.0,15.7757,15.7833,15.7682,15.7833,31700.0
2014-06-26 13:30:00,20.96,20.97,20.96,20.96,17300.0,15.7757,15.7833,15.7757,15.7757,17300.0
2014-06-26 13:35:00,20.96,20.97,20.95,20.97,33300.0,15.7757,15.7833,15.7682,15.7833,33300.0
2014-06-26 13:40:00,20.97,20.97,20.96,20.97,23600.0,15.7833,15.7833,15.7757,15.7833,23600.0
2014-06-26 13:45:00,20.96,20.97,20.96,20.96,28200.0,15.7757,15.7833,15.7757,15.7757,28200.0
2014-06-26 13:50:00,20.96,20.98,20.96,20.97,64700.0,15.7757,15.7908,15.7757,15.7833,64700.0
2014-06-26 13:55:00,20.96,20.97,20.96,20.97,26100.0,15.7757,15.7833,15.7757,15.7833,26100.0
2014-06-26 14:00:00,20.97,20.97,20.96,20.97,39900.0,15.7833,15.7833,15.7757,15.7833,39900.0
2014-06-26 14:05:00,20.97,20.98,20.96,20.98,35200.0,15.7833,15.7908,15.7757,15.7908,35200.0
2014-06-26 14:10:00,20.98,20.98,20.96,20.96,84100.0,15.7908,15.7908,15.7757,15.7757,84100.0
2014-06-26 14:15:00,20.96,20.97,20.95,20.96,28000.0,15.7757,15.7833,15.7682,15.7757,28000.0
2014-06-26 14:20:00,20.97,20.97,20.96,20.97,20800.0,15.7833,15.7833,15.7757,15.7833,20800.0
2014-06-26 14:25:00,20.97,20.98,20.96,20.98,25100.0,15.7833,15.7908,15.7757,15.7908,25100.0
2014-06-26 14:30:00,20.97,20.98,20.97,20.97,19900.0,15.7833,15.7908,15.7833,15.7833,19900.0
2014-06-26 14:35:00,20.98,20.99,20.97,20.99,41100.0,15.7908,15.7983,15.7833,15.7983,41100.0
2014-06-26 14:40:00,20.99,20.99,20.98,20.98,37100.0,15.7983,15.7983,15.7908,15.7908,37100.0
2014-06-26 14:45:00,20.99,20.99,20.98,20.98,18700.0,15.7983,15.7983,15.7908,15.7908,18700.0
2014-06-26 14:50:00,20.98,20.99,20.98,20.99,46000.0,15.7908,15.7983,15.7908,15.7983,46000.0
2014-06-26 14:55:00,20.99,20.99,20.98,20.98,21400.0,15.7983,15.7983,15.7908,15.7908,21400.0
2014-06-26 15:00:00,20.99,20.99,20.98,20.99,22600.0,15.7983,15.7983,15.7908,15.7983,22600.0
2014-06-26 15:05:00,20.98,21.03,20.98,21.03,84500.0,15.7908,15.8284,15.7908,15.8284,84500.0
2014-06-26 15:10:00,21.03,21.03,21.01,21.02,61400.0,15.8284,15.8284,15.8134,15.8209,61400.0
2014-06-26 15:15:00,21.01,21.02,21.01,21.02,51500.0,15.8134,15.8209,15.8134,15.8209,51500.0
2014-06-26 15:20:00,21.01,21.02,21.01,21.02,31700.0,15.8134,15.8209,15.8134,15.8209,31700.0
2014-06-26 15:25:00,21.02,21.02,21.01,21.01,31100.0,15.8209,15.8209,15.8134,15.8134,31100.0
2014-06-26 15:30:00,21.01,21.01,21.0,21.01,58500.0,15.8134,15.8134,15.8058,15.8134,58500.0
2014-06-26 15:35:00,21.0,21.01,21.0,21.0,35000.0,15.8058,15.8134,15.8058,15.8058,35000.0
2014-06-26 15:40:00,21.01,21.01,20.99,21.01,112900.0,15.8134,15.8134,15.7983,15.8134,112900.0
2014-06-26 15:45:00,21.01,21.02,20.99,21.01,158400.0,15.8134,15.8209,15.7983,15.8134,158400.0
2014-06-26 15:50:00,21.01,21.01,21.0,21.01,123600.0,15.8134,15.8134,15.8058,15.8134,123600.0
2014-06-26 15:55:00,21.0,21.03,21.0,21.03,431900.0,15.8058,15.8284,15.8058,15.8284,431900.0
2014-06-27 09:30:00,21.18,21.2,21.12,21.16,311900.0,15.9413,15.9564,15.8962,15.9263,311900.0
2014-06-27 09:35:00,21.16,21.2,21.16,21.19,66900.0,15.9263,15.9564,15.9263,15.9488,66900.0
2014-06-27 09:40:00,21.19,21.24,21.19,21.24,78100.0,15.9488,15.9865,15.9488,15.9865,78100.0
2014-06-27 09:45:00,21.24,21.25,21.22,21.22,110800.0,15.9865,15.994,15.9714,15.9714,110800.0
2014-06-27 09:50:00,21.22,21.23,21.21,21.21,43000.0,15.9714,15.979,15.9639,15.9639,43000.0
2014-06-27 09:55:00,21.21,21.22,21.2,21.2,30500.0,15.9639,15.9714,15.9564,15.9564,30500.0
2014-06-27 10:00:00,21.21,21.24,21.2,21.23,59700.0,15.9639,15.9865,15.9564,15.979,59700.0
2014-06-27 10:05:00,21.23,21.23,21.19,21.2,111800.0,15.979,15.979,15.9488,15.9564,111800.0
2014-06-27 10:10:00,21.19,21.22,21.18,21.22,178700.0,15.9488,15.9714,15.9413,15.9714,178700.0
2014-06-27 10:15:00,21.22,21.23,21.19,21.2,101500.0,15.9714,15.979,15.9488,15.9564,101500.0
2014-06-27 10:20:00,21.21,21.24,21.2,21.2,60600.0,15.9639,15.9865,15.9564,15.9564,60600.0
2014-06-27 10:25:00,21.2,21.22,21.2,21.22,23500.0,15.9564,15.9714,15.9564,15.9714,23500.0
2014-06-27 10:30:00,21.21,21.23,21.2,21.2,66600.0,15.9639,15.979,15.9564,15.9564,66600.0
2014-06-27 10:35:00,21.2,21.22,21.2,21.21,13500.0,15.9564,15.9714,15.9564,15.9639,13500.0
2014-06-27 10:40:00,21.22,21.24,21.21,21.23,21800.0,15.9714,15.9865,15.9639,15.979,21800.0
2014-06-27 10:45:00,21.23,21.24,21.22,21.23,28900.0,15.979,15.9865,15.9714,15.979,28900.0
2014-06-27 10:50:00,21.22,21.24,21.19,21.19,114700.0,15.9714,15.9865,15.9488,15.9488,114700.0
2014-06-27 10:55:00,21.19,21.2,21.19,21.19,270000.0,15.9488,15.9564,15.9488,15.9488,270000.0
2014-06-27 11:00:00,21.2,21.21,21.19,21.2,182900.0,15.9564,15.9639,15.9488,15.9564,182900.0
2014-06-27 11:05:00,21.2,21.21,21.19,21.2,97100.0,15.9564,15.9639,15.9488,15.9564,97100.0
2014-06-27 11:10:00,21.2,21.21,21.19,21.2,96300.0,15.9564,15.9639,15.9488,15.9564,96300.0
2014-06-27 11:15:00,21.2,21.2,21.19,21.2,48300.0,15.9564,15.9564,15.9488,15.9564,48300.0
2014-06-27 11:20:00,21.19,21.21,21.19,21.19,68000.0,15.9488,15.9639,15.9488,15.9488,68000.0
2014-06-27 11:25:00,21.2,21.2,21.18,21.19,26400.0,15.9564,15.9564,15.9413,15.9488,26400.0
2014-06-27 11:30:00,21.19,21.19,21.16,21.18,114400.0,15.9488,15.9488,15.9263,15.9413,114400.0
2014-06-27 11:35:00,21.17,21.19,21.17,21.18,31700.0,15.9338,15.9488,15.9338,15.9413,31700.0
2014-06-27 11:40:00,21.18,21.19,21.18,21.19,7800.0,15.9413,15.9488,15.9413,15.9488,7800.0
2014-06-27 11:45:00,21.19,21.19,21.18,21.19,5000.0,15.9488,15.9488,15.9413,15.9488,5000.0
2014-06-27 11:50:00,21.19,21.2,21.19,21.2,66300.0,15.9488,15.9564,15.9488,15.9564,66300.0
2014-06-27 11:55:00,21.2,21.2,21.19,21.2,9900.0,15.9564,15.9564,15.9488,15.9564,9900.0
2014-06-27 12:00:00,21.2,21.2,21.19,21.2,5900.0,15.9564,15.9564,15.9488,15.9564,5900.0
2014-06-27 12:05:00,21.2,21.2,21.19,21.19,5400.0,15.9564,15.9564,15.9488,15.9488,5400.0
2014-06-27 12:10:00,21.19,21.2,21.19,21.19,19400.0,15.9488,15.9564,15.9488,15.9488,19400.0
2014-06-27 12:15:00,21.19,21.2,21.19,21.19,8100.0,15.9488,15.9564,15.9488,15.9488,8100.0
2014-06-27 12:20:00,21.2,21.2,21.19,21.2,6900.0,15.9564,15.9564,15.9488,15.9564,6900.0
2014-06-27 12:25:00,21.19,21.2,21.17,21.18,40400.0,15.9488,15.9564,15.9338,15.9413,40400.0
2014-06-27 12:30:00,21.18,21.18,21.17,21.18,2900.0,15.9413,15.9413,15.9338,15.9413,2900.0
2014-06-27 12:35:00,21.18,21.2,21.18,21.2,38900.0,15.9413,15.9564,15.9413,15.9564,38900.0
2014-06-27 12:40:00,21.19,21.2,21.19,21.2,6200.0,15.9488,15.9564,15.9488,15.9564,6200.0
2014-06-27 12:45:00,21.2,21.2,21.19,21.19,4500.0,15.9564,15.9564,15.9488,15.9488,4500.0
2014-06-27 12:50:00,21.2,21.2,21.19,21.2,10500.0,15.9564,15.9564,15.9488,15.9564,10500.0
2014-06-27 12:55:00,21.2,21.21,21.2,21.21,10100.0,15.9564,15.9639,15.9564,15.9639,10100.0
2014-06-27 13:00:00,21.21,21.21,21.17,21.17,76500.0,15.9639,15.9639,15.9338,15.9338,76500.0
2014-06-27 13:05:00,21.17,21.18,21.15,21.16,30600.0,15.9338,15.9413,15.9187,15.9263,30600.0
2014-06-27 13:10:00,21.15,21.16,21.15,21.15,6700.0,15.9187,15.9263,15.9187,15.9187,6700.0
2014-06-27 13:15:00,21.16,21.16,21.14,21.16,175000.0,15.9263,15.9263,15.9112,15.9263,175000.0
2014-06-27 13:20:00,21.15,21.16,21.13,21.15,177800.0,15.9187,15.9263,15.9037,15.9187,177800.0
2014-06-27 13:25:00,21.16,21.16,21.15,21.16,7700.0,15.9263,15.9263,15.9187,15.9263,7700.0
2014-06-27 13:30:00,21.16,21.17,21.16,21.17,15900.0,15.9263,15.9338,15.9263,15.9338,15900.0
2014-06-27 13:35:00,21.17,21.17,21.16,21.16,23100.0,15.9338,15.9338,15.9263,15.9263,23100.0
2014-06-27 13:40:00,21.17,21.17,21.16,21.17,13400.0,15.9338,15.9338,15.9263,15.9338,13400.0
2014-06-27 13:45:00,21.17,21.18,21.15,21.18,78000.0,15.9338,15.9413,15.9187,15.9413,78000.0
2014-06-27 13:50:00,21.18,21.18,21.17,21.18,13700.0,15.9413,15.9413,15.9338,15.9413,13700.0
2014-06-27 13:55:00,21.18,21.18,21.17,21.17,17400.0,15.9413,15.9413,15.9338,15.9338,17400.0
2014-06-27 14:00:00,21.17,21.18,21.17,21.18,25200.0,15.9338,15.9413,15.9338,15.9413,25200.0
2014-06-27 14:05:00,21.18,21.19,21.17,21.19,24000.0,15.9413,15.9488,15.9338,15.9488,24000.0
2014-06-27 14:10:00,21.19,21.19,21.18,21.18,38500.0,15.9488,15.9488,15.9413,15.9413,38500.0
2014-06-27 14:15:00,21.18,21.18,21.17,21.17,42400.0,15.9413,15.9413,15.9338,15.9338,42400.0
2014-06-27 14:20:00,21.17,21.18,21.16,21.17,43600.0,15.9338,15.9413,15.9263,15.9338,43600.0
2014-06-27 14:25:00,21.16,21.17,21.16,21.16,13900.0,15.9263,15.9338,15.9263,15.9263,13900.0
2014-06-27 14:30:00,21.17,21.17,21.16,21.17,22600.0,15.9338,15.9338,15.9263,15.9338,22600.0
2014-06-27 14:35:00,21.17,21.2,21.16,21.2,35600.0,15.9338,15.9564,15.9263,15.9564,35600.0
2014-06-27 14:40:00,21.2,21.2,21.19,21.19,14600.0,15.9564,15.9564,15.9488,15.9488,14600.0
2014-06-27 14:45:00,21.2,21.2,21.19,21.19,13800.0,15.9564,15.9564,15.9488,15.9488,13800.0
2014-06-27 14:50:00,21.2,21.2,21.18,21.18,43700.0,15.9564,15.9564,15.9413,15.9413,43700.0
2014-06-27 14:55:00,21.19,21.19,21.18,21.19,47500.0,15.9488,15.9488,15.9413,15.9488,47500.0
2014-06-27 15:00:00,21.19,21.19,21.18,21.19,35900.0,15.9488,15.9488,15.9413,15.9488,35900.0
2014-06-27 15:05:00,21.19,21.21,21.19,21.21,107000.0,15.9488,15.9639,15.9488,15.9639,107000.0
2014-06-27 15:10:00,21.21,21.22,21.21,21.22,34500.0,15.9639,15.9714,15.9639,15.9714,34500.0
2014-06-27 15:15:00,21.22,21.22,21.21,21.22,27900.0,15.9714,15.9714,15.9639,15.9714,27900.0
2014-06-27 15:20:00,21.22,21.22,21.21,21.22,44000.0,15.9714,15.9714,15.9639,15.9714,44000.0
2014-06-27 15:25:00,21.21,21.23,21.21,21.23,51000.0,15.9639,15.979,15.9639,15.979,51000.0
2014-06-27 15:30:00,21.22,21.27,21.22,21.27,108700.0,15.9714,16.0091,15.9714,16.0091,108700.0
2014-06-27 15:35:00,21.27,21.27,21.26,21.26,40900.0,16.0091,16.0091,16.0015,16.0015,40900.0
2014-06-27 15:40:00,21.26,21.28,21.26,21.28,68700.0,16.0015,16.0166,16.0015,16.0166,68700.0
2014-06-27 15:45:00,21.28,21.29,21.28,21.29,112400.0,16.0166,16.0241,16.0166,16.0241,112400.0
2014-06-27 15:50:00,21.29,21.3,21.28,21.29,377000.0,16.0241,16.0316,16.0166,16.0241,377000.0
2014-06-27 15:55:00,21.29,21.3,21.27,21.27,458900.0,16.0241,16.0316,16.0091,16.0091,458900.0
2014-06-30 09:30:00,21.35,21.43,21.35,21.42,336500.0,16.0693,16.1295,16.0693,16.122,336500.0
2014-06-30 09:35:00,21.42,21.45,21.4,21.43,167600.0,16.122,16.1445,16.1069,16.1295,167600.0
2014-06-30 09:40:00,21.43,21.44,21.39,21.39,59600.0,16.1295,16.137,16.0994,16.0994,59600.0
2014-06-30 09:45:00,21.39,21.39,21.33,21.33,228700.0,16.0994,16.0994,16.0542,16.0542,228700.0
2014-06-30 09:50:00,21.34,21.34,21.28,21.3,191100.0,16.0617,16.0617,16.0166,16.0316,191100.0
2014-06-30 09:55:00,21.29,21.31,21.29,21.3,110700.0,16.0241,16.0392,16.0241,16.0316,110700.0
2014-06-30 10:00:00,21.3,21.36,21.3,21.34,320900.0,16.0316,16.0768,16.0316,16.0617,320900.0
2014-06-30 10:05:00,21.34,21.34,21.32,21.32,78800.0,16.0617,16.0617,16.0467,16.0467,78800.0
2014-06-30 10:10:00,21.32,21.32,21.3,21.3,24700.0,16.0467,16.0467,16.0316,16.0316,24700.0
2014-06-30 10:15:00,21.3,21.32,21.3,21.3,63000.0,16.0316,16.0467,16.0316,16.0316,63000.0
2014-06-30 10:20:00,21.3,21.3,21.29,21.29,31800.0,16.0316,16.0316,16.0241,16.0241,31800.0
2014-06-30 10:25:00,21.3,21.3,21.27,21.3,133600.0,16.0316,16.0316,16.0091,16.0316,133600.0
2014-06-30 10:30:00,21.3,21.3,21.28,21.29,37400.0,16.0316,16.0316,16.0166,16.0241,37400.0
2014-06-30 10:35:00,21.28,21.29,21.28,21.29,12000.0,16.0166,16.0241,16.0166,16.0241,12000.0
2014-06-30 10:40:00,21.29,21.3,21.28,21.29,88100.0,16.0241,16.0316,16.0166,16.0241,88100.0
2014-06-30 10:45:00,21.29,21.3,21.28,21.28,124600.0,16.0241,16.0316,16.0166,16.0166,124600.0
2014-06-30 10:50:00,21.28,21.29,21.28,21.28,19400.0,16.0166,16.0241,16.0166,16.0166,19400.0
2014-06-30 10:55:00,21.29,21.29,21.28,21.28,31500.0,16.0241,16.0241,16.0166,16.0166,31500.0
2014-06-30 11:00:00,21.28,21.31,21.28,21.3,47600.0,16.0166,16.0392,16.0166,16.0316,47600.0
2014-06-30 11:05:00,21.3,21.31,21.3,21.3,31000.0,16.0316,16.0392,16.0316,16.0316,31000.0
2014-06-30 11:10:00,21.3,21.31,21.28,21.29,134900.0,16.0316,16.0392,16.0166,16.0241,134900.0
2014-06-30 11:15:00,21.28,21.29,21.28,21.29,7400.0,16.0166,16.0241,16.0166,16.0241,7400.0
2014-06-30 11:20:00,21.28,21.35,21.28,21.34,53900.0,16.0166,16.0693,16.0166,16.0617,53900.0
2014-06-30 11:25:00,21.34,21.35,21.33,21.35,80600.0,16.0617,16.0693,16.0542,16.0693,80600.0
2014-06-30 11:30:00,21.35,21.36,21.34,21.34,32100.0,16.0693,16.0768,16.0617,16.0617,32100.0
2014-06-30 11:35:00,21.35,21.36,21.34,21.36,17600.0,16.0693,16.0768,16.0617,16.0768,17600.0
2014-06-30 11:40:00,21.36,21.36,21.34,21.36,66600.0,16.0768,16.0768,16.0617,16.0768,66600.0
2014-06-30 11:45:00,21.36,21.36,21.34,21.34,74000.0,16.0768,16.0768,16.0617,16.0617,74000.0
2014-06-30 11:50:00,21.33,21.35,21.33,21.35,25200.0,16.0542,16.0693,16.0542,16.0693,25200.0
2014-06-30 11:55:00,21.35,21.35,21.31,21.32,81500.0,16.0693,16.0693,16.0392,16.0467,81500.0
2014-06-30 12:00:00,21.33,21.33,21.32,21.32,10000.0,16.0542,16.0542,16.0467,16.0467,10000.0
2014-06-30 12:05:00,21.32,21.33,21.3,21.31,24900.0,16.0467,16.0542,16.0316,16.0392,24900.0
2014-06-30 12:10:00,21.31,21.31,21.29,21.3,46400.0,16.0392,16.0392,16.0241,16.0316,46400.0
2014-06-30 12:15:00,21.29,21.3,21.29,21.3,61100.0,16.0241,16.0316,16.0241,16.0316,61100.0
2014-06-30 12:20:00,21.3,21.3,21.29,21.3,10200.0,16.0316,16.0316,16.0241,16.0316,10200.0
2014-06-30 12:25:00,21.3,21.32,21.29,21.31,17800.0,16.0316,16.0467,16.0241,16.0392,17800.0
2014-06-30 12:30:00,21.32,21.32,21.31,21.31,5600.0,16.0467,16.0467,16.0392,16.0392,5600.0
2014-06-30 12:35:00,21.31,21.32,21.31,21.32,8800.0,16.0392,16.0467,16.0392,16.0467,8800.0
2014-06-30 12:40:00,21.32,21.32,21.31,21.32,5000.0,16.0467,16.0467,16.0392,16.0467,5000.0
2014-06-30 12:45:00,21.31,21.32,21.3,21.3,46300.0,16.0392,16.0467,16.0316,16.0316,46300.0
2014-06-30 12:50:00,21.3,21.34,21.3,21.34,70100.0,16.0316,16.0617,16.0316,16.0617,70100.0
2014-06-30 12:55:00,21.33,21.34,21.33,21.33,2900.0,16.0542,16.0617,16.0542,16.0542,2900.0
2014-06-30 13:00:00,21.33,21.34,21.33,21.33,7900.0,16.0542,16.0617,16.0542,16.0542,7900.0
2014-06-30 13:05:00,21.33,21.34,21.32,21.32,86300.0,16.0542,16.0617,16.0467,16.0467,86300.0
2014-06-30 13:10:00,21.32,21.33,21.32,21.32,5500.0,16.0467,16.0542,16.0467,16.0467,5500.0
2014-06-30 13:15:00,21.32,21.35,21.32,21.35,27800.0,16.0467,16.0693,16.0467,16.0693,27800.0
2014-06-30 13:20:00,21.35,21.36,21.34,21.35,44900.0,16.0693,16.0768,16.0617,16.0693,44900.0
2014-06-30 13:25:00,21.36,21.36,21.32,21.32,66500.0,16.0768,16.0768,16.0467,16.0467,66500.0
2014-06-30 13:30:00,21.32,21.34,21.31,21.33,48400.0,16.0467,16.0617,16.0392,16.0542,48400.0
2014-06-30 13:35:00,21.33,21.34,21.33,21.33,14300.0,16.0542,16.0617,16.0542,16.0542,14300.0
2014-06-30 13:40:00,21.33,21.34,21.33,21.33,7800.0,16.0542,16.0617,16.0542,16.0542,7800.0
2014-06-30 13:45:00,21.33,21.34,21.33,21.34,10000.0,16.0542,16.0617,16.0542,16.0617,10000.0
2014-06-30 13:50:00,21.33,21.34,21.33,21.33,13300.0,16.0542,16.0617,16.0542,16.0542,13300.0
2014-06-30 13:55:00,21.33,21.35,21.33,21.34,79500.0,16.0542,16.0693,16.0542,16.0617,79500.0
2014-06-30 14:00:00,21.35,21.35,21.32,21.32,66200.0,16.0693,16.0693,16.0467,16.0467,66200.0
2014-06-30 14:05:00,21.32,21.33,21.3,21.32,82000.0,16.0467,16.0542,16.0316,16.0467,82000.0
2014-06-30 14:10:00,21.31,21.33,21.31,21.33,25000.0,16.0392,16.0542,16.0392,16.0542,25000.0
2014-06-30 14:15:00,21.33,21.34,21.32,21.34,53300.0,16.0542,16.0617,16.0467,16.0617,53300.0
2014-06-30 14:20:00,21.34,21.34,21.33,21.33,10000.0,16.0617,16.0617,16.0542,16.0542,10000.0
2014-06-30 14:25:00,21.33,21.34,21.33,21.34,19800.0,16.0542,16.0617,16.0542,16.0617,19800.0
2014-06-30 14:30:00,21.34,21.34,21.33,21.33,17900.0,16.0617,16.0617,16.0542,16.0542,17900.0
2014-06-30 14:35:00,21.33,21.36,21.33,21.36,101100.0,16.0542,16.0768,16.0542,16.0768,101100.0
2014-06-30 14:40:00,21.35,21.36,21.3,21.3,106400.0,16.0693,16.0768,16.0316,16.0316,106400.0
2014-06-30 14:45:00,21.31,21.33,21.31,21.33,59800.0,16.0392,16.0542,16.0392,16.0542,59800.0
2014-06-30 14:50:00,21.32,21.33,21.32,21.32,47500.0,16.0467,16.0542,16.0467,16.0467,47500.0
2014-06-30 14:55:00,21.33,21.33,21.31,21.31,49000.0,16.0542,16.0542,16.0392,16.0392,49000.0
2014-06-30 15:00:00,21.32,21.32,21.3,21.3,40200.0,16.0467,16.0467,16.0316,16.0316,40200.0
2014-06-30 15:05:00,21.3,21.34,21.3,21.33,120700.0,16.0316,16.0617,16.0316,16.0542,120700.0
2014-06-30 15:10:00,21.34,21.34,21.33,21.33,17400.0,16.0617,16.0617,16.0542,16.0542,17400.0
2014-06-30 15:15:00,21.33,21.35,21.33,21.34,48600.0,16.0542,16.0693,16.0542,16.0617,48600.0
2014-06-30 15:20:00,21.35,21.36,21.34,21.36,46900.0,16.0693,16.0768,16.0617,16.0768,46900.0
2014-06-30 15:25:00,21.36,21.38,21.36,21.37,158700.0,16.0768,16.0919,16.0768,16.0843,158700.0
2014-06-30 15:30:00,21.37,21.38,21.37,21.38,103900.0,16.0843,16.0919,16.0843,16.0919,103900.0
2014-06-30 15:35:00,21.38,21.38,21.37,21.38,142100.0,16.0919,16.0919,16.0843,16.0919,142100.0
2014-06-30 15:40:00,21.38,21.38,21.37,21.37,106200.0,16.0919,16.0919,16.0843,16.0843,106200.0
2014-06-30 15:45:00,21.38,21.38,21.34,21.36,332200.0,16.0919,16.0919,16.0617,16.0768,332200.0
2014-06-30 15:50:00,21.37,21.39,21.36,21.39,173500.0,16.0843,16.0994,16.0768,16.0994,173500.0
2014-06-30 15:55:00,21.39,21.39,21.38,21.38,435300.0,16.0994,16.0994,16.0919,16.0919,435300.0
2014-07-01 09:30:00,21.67,21.78,21.67,21.77,239000.0,16.3101,16.3929,16.3101,16.3854,239000.0
2014-07-01 09:35:00,21.76,21.77,21.72,21.73,178300.0,16.3779,16.3854,16.3478,16.3553,178300.0
2014-07-01 09:40:00,21.73,21.87,21.73,21.84,316900.0,16.3553,16.4607,16.3553,16.4381,316900.0
2014-07-01 09:45:00,21.85,21.88,21.8,21.8,220400.0,16.4456,16.4682,16.408,16.408,220400.0
2014-07-01 09:50:00,21.8,21.85,21.78,21.8,289500.0,16.408,16.4456,16.3929,16.408,289500.0
2014-07-01 09:55:00,21.8,21.83,21.73,21.82,399700.0,16.408,16.4306,16.3553,16.423,399700.0
2014-07-01 10:00:00,21.82,21.88,21.82,21.86,165900.0,16.423,16.4682,16.423,16.4531,165900.0
2014-07-01 10:05:00,21.85,21.87,21.84,21.87,79300.0,16.4456,16.4607,16.4381,16.4607,79300.0
2014-07-01 10:10:00,21.87,21.87,21.84,21.84,157800.0,16.4607,16.4607,16.4381,16.4381,157800.0
2014-07-01 10:15:00,21.85,21.88,21.85,21.85,101100.0,16.4456,16.4682,16.4456,16.4456,101100.0
2014-07-01 10:20:00,21.86,21.89,21.85,21.87,85200.0,16.4531,16.4757,16.4456,16.4607,85200.0
2014-07-01 10:25:00,21.87,21.89,21.86,21.88,74500.0,16.4607,16.4757,16.4531,16.4682,74500.0
2014-07-01 10:30:00,21.88,21.9,21.87,21.9,55300.0,16.4682,16.4832,16.4607,16.4832,55300.0
2014-07-01 10:35:00,21.9,21.9,21.89,21.89,39800.0,16.4832,16.4832,16.4757,16.4757,39800.0
2014-07-01 10:40:00,21.89,21.9,21.84,21.84,145700.0,16.4757,16.4832,16.4381,16.4381,145700.0
2014-07-01 10:45:00,21.84,21.86,21.83,21.84,202000.0,16.4381,16.4531,16.4306,16.4381,202000.0
2014-07-01 10:50:00,21.85,21.85,21.81,21.81,131900.0,16.4456,16.4456,16.4155,16.4155,131900.0
2014-07-01 10:55:00,21.82,21.86,21.81,21.86,133700.0,16.423,16.4531,16.4155,16.4531,133700.0
2014-07-01 11:00:00,21.85,21.86,21.83,21.84,76600.0,16.4456,16.4531,16.4306,16.4381,76600.0
2014-07-01 11:05:00,21.83,21.85,21.83,21.85,33100.0,16.4306,16.4456,16.4306,16.4456,33100.0
2014-07-01 11:10:00,21.85,21.88,21.84,21.88,61000.0,16.4456,16.4682,16.4381,16.4682,61000.0
2014-07-01 11:15:00,21.88,21.89,21.87,21.89,70300.0,16.4682,16.4757,16.4607,16.4757,70300.0
2014-07-01 11:20:00,21.89,21.9,21.88,21.9,40800.0,16.4757,16.4832,16.4682,16.4832,40800.0
2014-07-01 11:25:00,21.9,21.9,21.87,21.88,114800.0,16.4832,16.4832,16.4607,16.4682,114800.0
2014-07-01 11:30:00,21.87,21.88,21.84,21.87,128100.0,16.4607,16.4682,16.4381,16.4607,128100.0
2014-07-01 11:35:00,21.87,21.88,21.86,21.88,28800.0,16.4607,16.4682,16.4531,16.4682,28800.0
2014-07-01 11:40:00,21.87,21.89,21.87,21.89,35600.0,16.4607,16.4757,16.4607,16.4757,35600.0
2014-07-01 11:45:00,21.89,21.92,21.89,21.92,211900.0,16.4757,16.4983,16.4757,16.4983,211900.0
2014-07-01 11:50:00,21.92,21.94,21.9,21.9,76200.0,16.4983,16.5133,16.4832,16.4832,76200.0
2014-07-01 11:55:00,21.91,21.91,21.89,21.91,52900.0,16.4908,16.4908,16.4757,16.4908,52900.0
2014-07-01 12:00:00,21.91,21.93,21.9,21.92,90000.0,16.4908,16.5058,16.4832,16.4983,90000.0
2014-07-01 12:05:00,21.92,21.93,21.91,21.93,32700.0,16.4983,16.5058,16.4908,16.5058,32700.0
2014-07-01 12:10:00,21.93,21.94,21.92,21.94,89900.0,16.5058,16.5133,16.4983,16.5133,89900.0
2014-07-01 12:15:00,21.94,21.94,21.93,21.93,33700.0,16.5133,16.5133,16.5058,16.5058,33700.0
2014-07-01 12:20:00,21.94,21.94,21.93,21.94,7300.0,16.5133,16.5133,16.5058,16.5133,7300.0
2014-07-01 12:25:00,21.94,21.94,21.93,21.94,19900.0,16.5133,16.5133,16.5058,16.5133,19900.0
2014-07-01 12:30:00,21.94,21.94,21.93,21.94,27300.0,16.5133,16.5133,16.5058,16.5133,27300.0
2014-07-01 12:35:00,21.94,21.96,21.93,21.96,63900.0,16.5133,16.5284,16.5058,16.5284,63900.0
2014-07-01 12:40:00,21.96,21.96,21.95,21.96,10800.0,16.5284,16.5284,16.5209,16.5284,10800.0
2014-07-01 12:45:00,21.96,21.96,21.95,21.96,23400.0,16.5284,16.5284,16.5209,16.5284,23400.0
2014-07-01 12:50:00,21.96,21.96,21.95,21.96,23100.0,16.5284,16.5284,16.5209,16.5284,23100.0
2014-07-01 12:55:00,21.96,21.96,21.95,21.96,17200.0,16.5284,16.5284,16.5209,16.5284,17200.0
2014-07-01 13:00:00,21.96,21.96,21.92,21.93,68400.0,16.5284,16.5284,16.4983,16.5058,68400.0
2014-07-01 13:05:00,21.92,21.94,21.92,21.94,22100.0,16.4983,16.5133,16.4983,16.5133,22100.0
2014-07-01 13:10:00,21.94,21.95,21.94,21.95,28000.0,16.5133,16.5209,16.5133,16.5209,28000.0
2014-07-01 13:15:00,21.95,21.95,21.94,21.95,11400.0,16.5209,16.5209,16.5133,16.5209,11400.0
2014-07-01 13:20:00,21.95,21.96,21.94,21.95,54700.0,16.5209,16.5284,16.5133,16.5209,54700.0
2014-07-01 13:25:00,21.95,21.95,21.94,21.94,11900.0,16.5209,16.5209,16.5133,16.5133,11900.0
2014-07-01 13:30:00,21.95,21.95,21.93,21.93,56100.0,16.5209,16.5209,16.5058,16.5058,56100.0
2014-07-01 13:35:00,21.94,21.94,21.93,21.93,12200.0,16.5133,16.5133,16.5058,16.5058,12200.0
2014-07-01 13:40:00,21.94,21.95,21.93,21.93,123500.0,16.5133,16.5209,16.5058,16.5058,123500.0
2014-07-01 13:45:00,21.93,21.94,21.92,21.93,34300.0,16.5058,16.5133,16.4983,16.5058,34300.0
2014-07-01 13:50:00,21.93,21.94,21.93,21.94,12100.0,16.5058,16.5133,16.5058,16.5133,12100.0
2014-07-01 13:55:00,21.94,21.96,21.93,21.95,42000.0,16.5133,16.5284,16.5058,16.5209,42000.0
2014-07-01 14:00:00,21.95,21.95,21.94,21.95,8800.0,16.5209,16.5209,16.5133,16.5209,8800.0
2014-07-01 14:05:00,21.95,21.95,21.93,21.94,55400.0,16.5209,16.5209,16.5058,16.5133,55400.0
2014-07-01 14:10:00,21.94,21.95,21.94,21.95,16800.0,16.5133,16.5209,16.5133,16.5209,16800.0
2014-07-01 14:15:00,21.95,21.95,21.94,21.95,14400.0,16.5209,16.5209,16.5133,16.5209,14400.0
2014-07-01 14:20:00,21.95,21.95,21.94,21.95,23100.0,16.5209,16.5209,16.5133,16.5209,23100.0
2014-07-01 14:25:00,21.95,21.95,21.94,21.94,42500.0,16.5209,16.5209,16.5133,16.5133,42500.0
2014-07-01 14:30:00,21.94,21.95,21.94,21.95,30000.0,16.5133,16.5209,16.5133,16.5209,30000.0
2014-07-01 14:35:00,21.95,21.96,21.94,21.96,65700.0,16.5209,16.5284,16.5133,16.5284,65700.0
2014-07-01 14:40:00,21.96,21.96,21.95,21.95,76300.0,16.5284,16.5284,16.5209,16.5209,76300.0
2014-07-01 14:45:00,21.95,21.96,21.94,21.94,56700.0,16.5209,16.5284,16.5133,16.5133,56700.0
2014-07-01 14:50:00,21.93,21.94,21.92,21.93,79500.0,16.5058,16.5133,16.4983,16.5058,79500.0
2014-07-01 14:55:00,21.93,21.94,21.92,21.94,82800.0,16.5058,16.5133,16.4983,16.5133,82800.0
2014-07-01 15:00:00,21.94,21.95,21.93,21.94,106200.0,16.5133,16.5209,16.5058,16.5133,106200.0
2014-07-01 15:05:00,21.93,21.94,21.93,21.94,15100.0,16.5058,16.5133,16.5058,16.5133,15100.0
2014-07-01 15:10:00,21.94,21.94,21.92,21.93,115800.0,16.5133,16.5133,16.4983,16.5058,115800.0
2014-07-01 15:15:00,21.93,21.95,21.92,21.94,202000.0,16.5058,16.5209,16.4983,16.5133,202000.0
2014-07-01 15:20:00,21.94,21.95,21.93,21.94,45700.0,16.5133,16.5209,16.5058,16.5133,45700.0
2014-07-01 15:25:00,21.94,21.94,21.93,21.93,20400.0,16.5133,16.5133,16.5058,16.5058,20400.0
2014-07-01 15:30:00,21.93,21.94,21.93,21.94,56100.0,16.5058,16.5133,16.5058,16.5133,56100.0
2014-07-01 15:35:00,21.94,21.94,21.93,21.94,96300.0,16.5133,16.5133,16.5058,16.5133,96300.0
2014-07-01 15:40:00,21.94,21.94,21.93,21.93,119600.0,16.5133,16.5133,16.5058,16.5058,119600.0
2014-07-01 15:45:00,21.94,21.95,21.93,21.94,313300.0,16.5133,16.5209,16.5058,16.5133,313300.0
2014-07-01 15:50:00,21.94,21.96,21.93,21.95,340200.0,16.5133,16.5284,16.5058,16.5209,340200.0
2014-07-01 15:55:00,21.96,21.98,21.95,21.97,730000.0,16.5284,16.5434,16.5209,16.5359,730000.0
2014-07-02 09:30:00,22.36,22.42,22.34,22.39,428100.0,16.8295,16.8746,16.8144,16.852,428100.0
2014-07-02 09:35:00,22.38,22.5,22.34,22.5,422600.0,16.8445,16.9348,16.8144,16.9348,422600.0
2014-07-02 09:40:00,22.49,22.5,22.4,22.42,118200.0,16.9273,16.9348,16.8596,16.8746,118200.0
2014-07-02 09:45:00,22.41,22.44,22.38,22.43,134200.0,16.8671,16.8897,16.8445,16.8821,134200.0
2014-07-02 09:50:00,22.43,22.5,22.42,22.46,505700.0,16.8821,16.9348,16.8746,16.9047,505700.0
2014-07-02 09:55:00,22.46,22.57,22.45,22.57,207600.0,16.9047,16.9875,16.8972,16.9875,207600.0
2014-07-02 10:00:00,22.56,22.63,22.55,22.57,264500.0,16.98,17.0327,16.9725,16.9875,264500.0
2014-07-02 10:05:00,22.57,22.57,22.48,22.5,200600.0,16.9875,16.9875,16.9198,16.9348,200600.0
2014-07-02 10:10:00,22.5,22.5,22.47,22.49,197100.0,16.9348,16.9348,16.9123,16.9273,197100.0
2014-07-02 10:15:00,22.5,22.51,22.49,22.51,76100.0,16.9348,16.9424,16.9273,16.9424,76100.0
2014-07-02 10:20:00,22.51,22.51,22.49,22.5,102400.0,16.9424,16.9424,16.9273,16.9348,102400.0
2014-07-02 10:25:00,22.5,22.5,22.41,22.42,201300.0,16.9348,16.9348,16.8671,16.8746,201300.0
2014-07-02 10:30:00,22.42,22.42,22.4,22.4,19300.0,16.8746,16.8746,16.8596,16.8596,19300.0
2014-07-02 10:35:00,22.41,22.41,22.39,22.39,72800.0,16.8671,16.8671,16.852,16.852,72800.0
2014-07-02 10:40:00,22.39,22.39,22.37,22.38,138400.0,16.852,16.852,16.837,16.8445,138400.0
2014-07-02 10:45:00,22.37,22.38,22.35,22.36,66900.0,16.837,16.8445,16.8219,16.8295,66900.0
2014-07-02 10:50:00,22.36,22.37,22.35,22.37,73100.0,16.8295,16.837,16.8219,16.837,73100.0
2014-07-02 10:55:00,22.37,22.37,22.36,22.36,45600.0,16.837,16.837,16.8295,16.8295,45600.0
2014-07-02 11:00:00,22.36,22.39,22.36,22.39,64400.0,16.8295,16.852,16.8295,16.852,64400.0
2014-07-02 11:05:00,22.39,22.39,22.35,22.37,94700.0,16.852,16.852,16.8219,16.837,94700.0
2014-07-02 11:10:00,22.37,22.38,22.34,22.37,130700.0,16.837,16.8445,16.8144,16.837,130700.0
2014-07-02 11:15:00,22.37,22.37,22.36,22.37,27700.0,16.837,16.837,16.8295,16.837,27700.0
2014-07-02 11:20:00,22.37,22.37,22.36,22.37,29500.0,16.837,16.837,16.8295,16.837,29500.0
2014-07-02 11:25:00,22.37,22.39,22.36,22.38,75700.0,16.837,16.852,16.8295,16.8445,75700.0
2014-07-02 11:30:00,22.39,22.39,22.37,22.37,30000.0,16.852,16.852,16.837,16.837,30000.0
2014-07-02 11:35:00,22.38,22.38,22.37,22.38,12200.0,16.8445,16.8445,16.837,16.8445,12200.0
2014-07-02 11:40:00,22.38,22.38,22.34,22.35,31900.0,16.8445,16.8445,16.8144,16.8219,31900.0
2014-07-02 11:45:00,22.35,22.35,22.34,22.35,17200.0,16.8219,16.8219,16.8144,16.8219,17200.0
2014-07-02 11:50:00,22.35,22.35,22.32,22.33,167400.0,16.8219,16.8219,16.7994,16.8069,167400.0
2014-07-02 11:55:00,22.34,22.36,22.34,22.36,93700.0,16.8144,16.8295,16.8144,16.8295,93700.0
2014-07-02 12:00:00,22.35,22.38,22.35,22.37,46800.0,16.8219,16.8445,16.8219,16.837,46800.0
2014-07-02 12:05:00,22.38,22.39,22.34,22.34,256300.0,16.8445,16.852,16.8144,16.8144,256300.0
2014-07-02 12:10:00,22.34,22.35,22.34,22.35,10200.0,16.8144,16.8219,16.8144,16.8219,10200.0
2014-07-02 12:15:00,22.35,22.36,22.34,22.35,72900.0,16.8219,16.8295,16.8144,16.8219,72900.0
2014-07-02 12:20:00,22.35,22.38,22.35,22.36,76600.0,16.8219,16.8445,16.8219,16.8295,76600.0
2014-07-02 12:25:00,22.37,22.37,22.36,22.37,54600.0,16.837,16.837,16.8295,16.837,54600.0
2014-07-02 12:30:00,22.37,22.37,22.35,22.36,119800.0,16.837,16.837,16.8219,16.8295,119800.0
2014-07-02 12:35:00,22.36,22.36,22.35,22.36,12800.0,16.8295,16.8295,16.8219,16.8295,12800.0
2014-07-02 12:40:00,22.35,22.36,22.33,22.34,111900.0,16.8219,16.8295,16.8069,16.8144,111900.0
2014-07-02 12:45:00,22.34,22.34,22.32,22.34,54100.0,16.8144,16.8144,16.7994,16.8144,54100.0
2014-07-02 12:50:00,22.34,22.34,22.33,22.33,41200.0,16.8144,16.8144,16.8069,16.8069,41200.0
2014-07-02 12:55:00,22.33,22.36,22.33,22.36,99600.0,16.8069,16.8295,16.8069,16.8295,99600.0
2014-07-02 13:00:00,22.36,22.36,22.32,22.33,150100.0,16.8295,16.8295,16.7994,16.8069,150100.0
2014-07-02 13:05:00,22.32,22.35,22.32,22.34,89600.0,16.7994,16.8219,16.7994,16.8144,89600.0
2014-07-02 13:10:00,22.35,22.35,22.33,22.34,267600.0,16.8219,16.8219,16.8069,16.8144,267600.0
2014-07-02 13:15:00,22.33,22.34,22.3,22.3,228900.0,16.8069,16.8144,16.7843,16.7843,228900.0
2014-07-02 13:20:00,22.31,22.32,22.29,22.29,781900.0,16.7918,16.7994,16.7768,16.7768,781900.0
2014-07-02 13:25:00,22.3,22.3,22.29,22.29,44800.0,16.7843,16.7843,16.7768,16.7768,44800.0
2014-07-02 13:30:00,22.29,22.3,22.28,22.28,39700.0,16.7768,16.7843,16.7692,16.7692,39700.0
2014-07-02 13:35:00,22.29,22.29,22.26,22.27,244000.0,16.7768,16.7768,16.7542,16.7617,244000.0
2014-07-02 13:40:00,22.27,22.28,22.27,22.28,25000.0,16.7617,16.7692,16.7617,16.7692,25000.0
2014-07-02 13:45:00,22.28,22.28,22.26,22.27,55100.0,16.7692,16.7692,16.7542,16.7617,55100.0
2014-07-02 13:50:00,22.27,22.3,22.26,22.3,153200.0,16.7617,16.7843,16.7542,16.7843,153200.0
2014-07-02 13:55:00,22.3,22.3,22.29,22.3,15900.0,16.7843,16.7843,16.7768,16.7843,15900.0
2014-07-02 14:00:00,22.3,22.3,22.29,22.3,132300.0,16.7843,16.7843,16.7768,16.7843,132300.0
2014-07-02 14:05:00,22.3,22.3,22.29,22.3,77300.0,16.7843,16.7843,16.7768,16.7843,77300.0
2014-07-02 14:10:00,22.3,22.3,22.29,22.3,11300.0,16.7843,16.7843,16.7768,16.7843,11300.0
2014-07-02 14:15:00,22.3,22.3,22.29,22.29,63500.0,16.7843,16.7843,16.7768,16.7768,63500.0
2014-07-02 14:20:00,22.3,22.3,22.29,22.3,7700.0,16.7843,16.7843,16.7768,16.7843,7700.0
2014-07-02 14:25:00,22.29,22.32,22.29,22.3,164700.0,16.7768,16.7994,16.7768,16.7843,164700.0
2014-07-02 14:30:00,22.3,22.3,22.28,22.3,53100.0,16.7843,16.7843,16.7692,16.7843,53100.0
2014-07-02 14:35:00,22.3,22.31,22.29,22.31,31800.0,16.7843,16.7918,16.7768,16.7918,31800.0
2014-07-02 14:40:00,22.31,22.32,22.31,22.32,30800.0,16.7918,16.7994,16.7918,16.7994,30800.0
2014-07-02 14:45:00,22.32,22.32,22.3,22.3,97600.0,16.7994,16.7994,16.7843,16.7843,97600.0
2014-07-02 14:50:00,22.3,22.31,22.29,22.3,164700.0,16.7843,16.7918,16.7768,16.7843,164700.0
2014-07-02 14:55:00,22.3,22.31,22.3,22.31,27700.0,16.7843,16.7918,16.7843,16.7918,27700.0
2014-07-02 15:00:00,22.3,22.31,22.3,22.3,36200.0,16.7843,16.7918,16.7843,16.7843,36200.0
2014-07-02 15:05:00,22.3,22.31,22.3,22.3,68100.0,16.7843,16.7918,16.7843,16.7843,68100.0
2014-07-02 15:10:00,22.3,22.31,22.3,22.31,29400.0,16.7843,16.7918,16.7843,16.7918,29400.0
2014-07-02 15:15:00,22.3,22.32,22.3,22.31,98800.0,16.7843,16.7994,16.7843,16.7918,98800.0
2014-07-02 15:20:00,22.31,22.32,22.31,22.32,30800.0,16.7918,16.7994,16.7918,16.7994,30800.0
2014-07-02 15:25:00,22.31,22.32,22.3,22.3,33200.0,16.7918,16.7994,16.7843,16.7843,33200.0
2014-07-02 15:30:00,22.3,22.31,22.3,22.3,42500.0,16.7843,16.7918,16.7843,16.7843,42500.0
2014-07-02 15:35:00,22.3,22.31,22.3,22.3,44800.0,16.7843,16.7918,16.7843,16.7843,44800.0
2014-07-02 15:40:00,22.31,22.34,22.3,22.33,241900.0,16.7918,16.8144,16.7843,16.8069,241900.0
2014-07-02 15:45:00,22.34,22.34,22.3,22.3,178300.0,16.8144,16.8144,16.7843,16.7843,178300.0
2014-07-02 15:50:00,22.3,22.34,22.3,22.32,342300.0,16.7843,16.8144,16.7843,16.7994,342300.0
2014-07-02 15:55:00,22.33,22.39,22.31,22.39,1009200.0,16.8069,16.852,16.7918,16.852,1009200.0
2014-07-03 09:30:00,22.58,22.69,22.51,22.67,671100.0,16.995,17.0778,16.9424,17.0628,671100.0
2014-07-03 09:35:00,22.67,22.7,22.66,22.69,248700.0,17.0628,17.0854,17.0553,17.0778,248700.0
2014-07-03 09:40:00,22.69,22.7,22.67,22.68,206400.0,17.0778,17.0854,17.0628,17.0703,206400.0
2014-07-03 09:45:00,22.69,22.7,22.64,22.64,117900.0,17.0778,17.0854,17.0402,17.0402,117900.0
2014-07-03 09:50:00,22.65,22.66,22.64,22.66,64100.0,17.0477,17.0553,17.0402,17.0553,64100.0
2014-07-03 09:55:00,22.66,22.68,22.65,22.67,80400.0,17.0553,17.0703,17.0477,17.0628,80400.0
2014-07-03 10:00:00,22.68,22.71,22.67,22.67,133100.0,17.0703,17.0929,17.0628,17.0628,133100.0
2014-07-03 10:05:00,22.67,22.71,22.67,22.69,85300.0,17.0628,17.0929,17.0628,17.0778,85300.0
2014-07-03 10:10:00,22.68,22.7,22.68,22.68,48100.0,17.0703,17.0854,17.0703,17.0703,48100.0
2014-07-03 10:15:00,22.68,22.69,22.65,22.65,55300.0,17.0703,17.0778,17.0477,17.0477,55300.0
2014-07-03 10:20:00,22.65,22.66,22.64,22.65,56200.0,17.0477,17.0553,17.0402,17.0477,56200.0
2014-07-03 10:25:00,22.65,22.66,22.63,22.63,62800.0,17.0477,17.0553,17.0327,17.0327,62800.0
2014-07-03 10:30:00,22.63,22.66,22.63,22.65,103700.0,17.0327,17.0553,17.0327,17.0477,103700.0
2014-07-03 10:35:00,22.65,22.69,22.64,22.67,172700.0,17.0477,17.0778,17.0402,17.0628,172700.0
2014-07-03 10:40:00,22.67,22.67,22.64,22.65,38700.0,17.0628,17.0628,17.0402,17.0477,38700.0
2014-07-03 10:45:00,22.65,22.66,22.64,22.64,27600.0,17.0477,17.0553,17.0402,17.0402,27600.0
2014-07-03 10:50:00,22.65,22.68,22.64,22.68,66100.0,17.0477,17.0703,17.0402,17.0703,66100.0
2014-07-03 10:55:00,22.67,22.68,22.66,22.67,54100.0,17.0628,17.0703,17.0553,17.0628,54100.0
2014-07-03 11:00:00,22.67,22.67,22.66,22.67,14300.0,17.0628,17.0628,17.0553,17.0628,14300.0
2014-07-03 11:05:00,22.67,22.67,22.64,22.65,103200.0,17.0628,17.0628,17.0402,17.0477,103200.0
2014-07-03 11:10:00,22.64,22.65,22.63,22.63,34900.0,17.0402,17.0477,17.0327,17.0327,34900.0
2014-07-03 11:15:00,22.63,22.66,22.63,22.66,51500.0,17.0327,17.0553,17.0327,17.0553,51500.0
2014-07-03 11:20:00,22.66,22.66,22.64,22.64,40100.0,17.0553,17.0553,17.0402,17.0402,40100.0
2014-07-03 11:25:00,22.65,22.66,22.64,22.66,25700.0,17.0477,17.0553,17.0402,17.0553,25700.0
2014-07-03 11:30:00,22.66,22.67,22.66,22.67,57100.0,17.0553,17.0628,17.0553,17.0628,57100.0
2014-07-03 11:35:00,22.67,22.67,22.66,22.66,19300.0,17.0628,17.0628,17.0553,17.0553,19300.0
2014-07-03 11:40:00,22.67,22.67,22.65,22.66,28300.0,17.0628,17.0628,17.0477,17.0553,28300.0
2014-07-03 11:45:00,22.66,22.69,22.65,22.68,118100.0,17.0553,17.0778,17.0477,17.0703,118100.0
2014-07-03 11:50:00,22.69,22.69,22.68,22.69,9500.0,17.0778,17.0778,17.0703,17.0778,9500.0
2014-07-03 11:55:00,22.68,22.69,22.68,22.68,9200.0,17.0703,17.0778,17.0703,17.0703,9200.0
2014-07-03 12:00:00,22.69,22.69,22.68,22.68,45800.0,17.0778,17.0778,17.0703,17.0703,45800.0
2014-07-03 12:05:00,22.68,22.7,22.67,22.7,53300.0,17.0703,17.0854,17.0628,17.0854,53300.0
2014-07-03 12:10:00,22.7,22.7,22.69,22.69,14300.0,17.0854,17.0854,17.0778,17.0778,14300.0
2014-07-03 12:15:00,22.69,22.7,22.69,22.69,16100.0,17.0778,17.0854,17.0778,17.0778,16100.0
2014-07-03 12:20:00,22.7,22.7,22.67,22.67,36600.0,17.0854,17.0854,17.0628,17.0628,36600.0
2014-07-03 12:25:00,22.68,22.7,22.67,22.69,78400.0,17.0703,17.0854,17.0628,17.0778,78400.0
2014-07-03 12:30:00,22.69,22.7,22.66,22.66,82200.0,17.0778,17.0854,17.0553,17.0553,82200.0
2014-07-03 12:35:00,22.67,22.69,22.66,22.68,79600.0,17.0628,17.0778,17.0553,17.0703,79600.0
2014-07-03 12:40:00,22.68,22.69,22.67,22.68,61900.0,17.0703,17.0778,17.0628,17.0703,61900.0
2014-07-03 12:45:00,22.69,22.7,22.68,22.69,118000.0,17.0778,17.0854,17.0703,17.0778,118000.0
2014-07-03 12:50:00,22.69,22.7,22.68,22.68,152400.0,17.0778,17.0854,17.0703,17.0703,152400.0
2014-07-03 12:55:00,22.69,22.71,22.68,22.71,249400.0,17.0778,17.0929,17.0703,17.0929,249400.0
2014-07-07 09:30:00,22.82,22.88,22.81,22.86,378400.0,17.1757,17.2208,17.1682,17.2058,378400.0
2014-07-07 09:35:00,22.86,22.88,22.81,22.87,360200.0,17.2058,17.2208,17.1682,17.2133,360200.0
2014-07-07 09:40:00,22.87,22.88,22.83,22.84,370100.0,17.2133,17.2208,17.1832,17.1907,370100.0
2014-07-07 09:45:00,22.83,22.84,22.81,22.82,129600.0,17.1832,17.1907,17.1682,17.1757,129600.0
2014-07-07 09:50:00,22.83,22.84,22.8,22.81,405800.0,17.1832,17.1907,17.1606,17.1682,405800.0
2014-07-07 09:55:00,22.81,22.84,22.79,22.82,247000.0,17.1682,17.1907,17.1531,17.1757,247000.0
2014-07-07 10:00:00,22.81,22.85,22.79,22.84,829700.0,17.1682,17.1983,17.1531,17.1907,829700.0
2014-07-07 10:05:00,22.84,22.85,22.81,22.82,150700.0,17.1907,17.1983,17.1682,17.1757,150700.0
2014-07-07 10:10:00,22.81,22.83,22.81,22.82,180100.0,17.1682,17.1832,17.1682,17.1757,180100.0
2014-07-07 10:15:00,22.83,22.83,22.8,22.8,132400.0,17.1832,17.1832,17.1606,17.1606,132400.0
2014-07-07 10:20:00,22.8,22.83,22.79,22.8,182900.0,17.1606,17.1832,17.1531,17.1606,182900.0
2014-07-07 10:25:00,22.8,22.8,22.78,22.79,121900.0,17.1606,17.1606,17.1456,17.1531,121900.0
2014-07-07 10:30:00,22.8,22.8,22.78,22.78,76300.0,17.1606,17.1606,17.1456,17.1456,76300.0
2014-07-07 10:35:00,22.78,22.8,22.78,22.79,123700.0,17.1456,17.1606,17.1456,17.1531,123700.0
2014-07-07 10:40:00,22.79,22.79,22.77,22.77,63100.0,17.1531,17.1531,17.138,17.138,63100.0
2014-07-07 10:45:00,22.77,22.78,22.77,22.78,70500.0,17.138,17.1456,17.138,17.1456,70500.0
2014-07-07 10:50:00,22.77,22.79,22.76,22.77,183200.0,17.138,17.1531,17.1305,17.138,183200.0
2014-07-07 10:55:00,22.76,22.77,22.73,22.74,254300.0,17.1305,17.138,17.1079,17.1155,254300.0
2014-07-07 11:00:00,22.73,22.74,22.71,22.71,251800.0,17.1079,17.1155,17.0929,17.0929,251800.0
2014-07-07 11:05:00,22.71,22.72,22.69,22.7,278600.0,17.0929,17.1004,17.0778,17.0854,278600.0
2014-07-07 11:10:00,22.7,22.73,22.7,22.73,196000.0,17.0854,17.1079,17.0854,17.1079,196000.0
2014-07-07 11:15:00,22.73,22.73,22.71,22.72,99400.0,17.1079,17.1079,17.0929,17.1004,99400.0
2014-07-07 11:20:00,22.72,22.73,22.71,22.72,44200.0,17.1004,17.1079,17.0929,17.1004,44200.0
2014-07-07 11:25:00,22.72,22.73,22.72,22.72,62300.0,17.1004,17.1079,17.1004,17.1004,62300.0
2014-07-07 11:30:00,22.72,22.73,22.7,22.71,149500.0,17.1004,17.1079,17.0854,17.0929,149500.0
2014-07-07 11:35:00,22.71,22.74,22.71,22.73,38600.0,17.0929,17.1155,17.0929,17.1079,38600.0
2014-07-07 11:40:00,22.74,22.74,22.71,22.71,44600.0,17.1155,17.1155,17.0929,17.0929,44600.0
2014-07-07 11:45:00,22.71,22.73,22.71,22.73,53100.0,17.0929,17.1079,17.0929,17.1079,53100.0
2014-07-07 11:50:00,22.73,22.73,22.7,22.71,81500.0,17.1079,17.1079,17.0854,17.0929,81500.0
2014-07-07 11:55:00,22.7,22.71,22.69,22.7,62800.0,17.0854,17.0929,17.0778,17.0854,62800.0
2014-07-07 12:00:00,22.7,22.73,22.69,22.71,112500.0,17.0854,17.1079,17.0778,17.0929,112500.0
2014-07-07 12:05:00,22.71,22.73,22.71,22.73,89500.0,17.0929,17.1079,17.0929,17.1079,89500.0
2014-07-07 12:10:00,22.73,22.73,22.72,22.73,26400.0,17.1079,17.1079,17.1004,17.1079,26400.0
2014-07-07 12:15:00,22.73,22.73,22.71,22.71,52900.0,17.1079,17.1079,17.0929,17.0929,52900.0
2014-07-07 12:20:00,22.72,22.72,22.71,22.71,19400.0,17.1004,17.1004,17.0929,17.0929,19400.0
2014-07-07 12:25:00,22.71,22.72,22.69,22.71,199500.0,17.0929,17.1004,17.0778,17.0929,199500.0
2014-07-07 12:30:00,22.71,22.72,22.71,22.71,39100.0,17.0929,17.1004,17.0929,17.0929,39100.0
2014-07-07 12:35:00,22.72,22.72,22.67,22.67,53500.0,17.1004,17.1004,17.0628,17.0628,53500.0
2014-07-07 12:40:00,22.67,22.68,22.67,22.68,46600.0,17.0628,17.0703,17.0628,17.0703,46600.0
2014-07-07 12:45:00,22.68,22.69,22.64,22.66,623400.0,17.0703,17.0778,17.0402,17.0553,623400.0
2014-07-07 12:50:00,22.67,22.71,22.67,22.71,95400.0,17.0628,17.0929,17.0628,17.0929,95400.0
2014-07-07 12:55:00,22.71,22.71,22.68,22.7,110700.0,17.0929,17.0929,17.0703,17.0854,110700.0
2014-07-07 13:00:00,22.7,22.71,22.7,22.71,41500.0,17.0854,17.0929,17.0854,17.0929,41500.0
2014-07-07 13:05:00,22.71,22.72,22.7,22.72,59000.0,17.0929,17.1004,17.0854,17.1004,59000.0
2014-07-07 13:10:00,22.72,22.73,22.71,22.73,56500.0,17.1004,17.1079,17.0929,17.1079,56500.0
2014-07-07 13:15:00,22.73,22.73,22.71,22.72,84800.0,17.1079,17.1079,17.0929,17.1004,84800.0
2014-07-07 13:20:00,22.73,22.73,22.72,22.73,52500.0,17.1079,17.1079,17.1004,17.1079,52500.0
2014-07-07 13:25:00,22.73,22.73,22.71,22.71,23800.0,17.1079,17.1079,17.0929,17.0929,23800.0
2014-07-07 13:30:00,22.71,22.73,22.71,22.72,114700.0,17.0929,17.1079,17.0929,17.1004,114700.0
2014-07-07 13:35:00,22.72,22.73,22.7,22.71,135600.0,17.1004,17.1079,17.0854,17.0929,135600.0
2014-07-07 13:40:00,22.71,22.71,22.69,22.71,45000.0,17.0929,17.0929,17.0778,17.0929,45000.0
2014-07-07 13:45:00,22.7,22.72,22.7,22.7,135900.0,17.0854,17.1004,17.0854,17.0854,135900.0
2014-07-07 13:50:00,22.71,22.72,22.7,22.71,74500.0,17.0929,17.1004,17.0854,17.0929,74500.0
2014-07-07 13:55:00,22.71,22.71,22.69,22.7,25300.0,17.0929,17.0929,17.0778,17.0854,25300.0
2014-07-07 14:00:00,22.69,22.7,22.68,22.69,130000.0,17.0778,17.0854,17.0703,17.0778,130000.0
2014-07-07 14:05:00,22.69,22.69,22.68,22.69,12900.0,17.0778,17.0778,17.0703,17.0778,12900.0
2014-07-07 14:10:00,22.69,22.69,22.68,22.69,20500.0,17.0778,17.0778,17.0703,17.0778,20500.0
2014-07-07 14:15:00,22.68,22.69,22.68,22.68,20900.0,17.0703,17.0778,17.0703,17.0703,20900.0
2014-07-07 14:20:00,22.68,22.69,22.67,22.68,75400.0,17.0703,17.0778,17.0628,17.0703,75400.0
2014-07-07 14:25:00,22.68,22.69,22.67,22.68,115500.0,17.0703,17.0778,17.0628,17.0703,115500.0
2014-07-07 14:30:00,22.68,22.68,22.65,22.66,106400.0,17.0703,17.0703,17.0477,17.0553,106400.0
2014-07-07 14:35:00,22.65,22.66,22.65,22.66,42100.0,17.0477,17.0553,17.0477,17.0553,42100.0
2014-07-07 14:40:00,22.66,22.67,22.65,22.67,88500.0,17.0553,17.0628,17.0477,17.0628,88500.0
2014-07-07 14:45:00,22.66,22.68,22.66,22.67,55300.0,17.0553,17.0703,17.0553,17.0628,55300.0
2014-07-07 14:50:00,22.68,22.68,22.66,22.66,43600.0,17.0703,17.0703,17.0553,17.0553,43600.0
2014-07-07 14:55:00,22.66,22.67,22.65,22.65,87800.0,17.0553,17.0628,17.0477,17.0477,87800.0
2014-07-07 15:00:00,22.65,22.66,22.65,22.65,44600.0,17.0477,17.0553,17.0477,17.0477,44600.0
2014-07-07 15:05:00,22.65,22.66,22.64,22.66,166100.0,17.0477,17.0553,17.0402,17.0553,166100.0
2014-07-07 15:10:00,22.66,22.66,22.63,22.63,94300.0,17.0553,17.0553,17.0327,17.0327,94300.0
2014-07-07 15:15:00,22.64,22.66,22.63,22.63,292400.0,17.0402,17.0553,17.0327,17.0327,292400.0
2014-07-07 15:20:00,22.63,22.64,22.63,22.63,71200.0,17.0327,17.0402,17.0327,17.0327,71200.0
2014-07-07 15:25:00,22.63,22.64,22.62,22.63,52900.0,17.0327,17.0402,17.0252,17.0327,52900.0
2014-07-07 15:30:00,22.63,22.66,22.62,22.64,147000.0,17.0327,17.0553,17.0252,17.0402,147000.0
2014-07-07 15:35:00,22.64,22.67,22.64,22.66,131200.0,17.0402,17.0628,17.0402,17.0553,131200.0
2014-07-07 15:40:00,22.67,22.67,22.65,22.65,76500.0,17.0628,17.0628,17.0477,17.0477,76500.0
2014-07-07 15:45:00,22.65,22.67,22.64,22.65,233000.0,17.0477,17.0628,17.0402,17.0477,233000.0
2014-07-07 15:50:00,22.66,22.66,22.63,22.65,376200.0,17.0553,17.0553,17.0327,17.0477,376200.0
2014-07-07 15:55:00,22.65,22.68,22.64,22.66,882800.0,17.0477,17.0703,17.0402,17.0553,882800.0
2014-07-08 09:30:00,22.61,22.62,22.52,22.52,288700.0,17.0176,17.0252,16.9499,16.9499,288700.0
2014-07-08 09:35:00,22.53,22.56,22.49,22.52,269000.0,16.9574,16.98,16.9273,16.9499,269000.0
2014-07-08 09:40:00,22.53,22.55,22.5,22.51,84400.0,16.9574,16.9725,16.9348,16.9424,84400.0
2014-07-08 09:45:00,22.52,22.54,22.46,22.52,235800.0,16.9499,16.9649,16.9047,16.9499,235800.0
2014-07-08 09:50:00,22.51,22.52,22.46,22.48,770300.0,16.9424,16.9499,16.9047,16.9198,770300.0
2014-07-08 09:55:00,22.48,22.59,22.47,22.59,191100.0,16.9198,17.0026,16.9123,17.0026,191100.0
2014-07-08 10:00:00,22.58,22.61,22.55,22.61,484800.0,16.995,17.0176,16.9725,17.0176,484800.0
2014-07-08 10:05:00,22.6,22.61,22.54,22.58,135400.0,17.0101,17.0176,16.9649,16.995,135400.0
2014-07-08 10:10:00,22.58,22.6,22.58,22.6,131200.0,16.995,17.0101,16.995,17.0101,131200.0
2014-07-08 10:15:00,22.6,22.61,22.59,22.61,127700.0,17.0101,17.0176,17.0026,17.0176,127700.0
2014-07-08 10:20:00,22.6,22.62,22.58,22.59,275400.0,17.0101,17.0252,16.995,17.0026,275400.0
2014-07-08 10:25:00,22.6,22.6,22.57,22.59,134200.0,17.0101,17.0101,16.9875,17.0026,134200.0
2014-07-08 10:30:00,22.59,22.59,22.55,22.55,129000.0,17.0026,17.0026,16.9725,16.9725,129000.0
2014-07-08 10:35:00,22.55,22.55,22.49,22.53,1117100.0,16.9725,16.9725,16.9273,16.9574,1117100.0
2014-07-08 10:40:00,22.53,22.56,22.53,22.54,251200.0,16.9574,16.98,16.9574,16.9649,251200.0
2014-07-08 10:45:00,22.55,22.55,22.46,22.53,409700.0,16.9725,16.9725,16.9047,16.9574,409700.0
2014-07-08 10:50:00,22.53,22.55,22.51,22.52,187100.0,16.9574,16.9725,16.9424,16.9499,187100.0
2014-07-08 10:55:00,22.52,22.55,22.51,22.55,51900.0,16.9499,16.9725,16.9424,16.9725,51900.0
2014-07-08 11:00:00,22.55,22.55,22.51,22.52,48500.0,16.9725,16.9725,16.9424,16.9499,48500.0
2014-07-08 11:05:00,22.52,22.55,22.52,22.54,87500.0,16.9499,16.9725,16.9499,16.9649,87500.0
2014-07-08 11:10:00,22.53,22.56,22.53,22.54,88700.0,16.9574,16.98,16.9574,16.9649,88700.0
2014-07-08 11:15:00,22.55,22.55,22.52,22.52,88200.0,16.9725,16.9725,16.9499,16.9499,88200.0
2014-07-08 11:20:00,22.52,22.53,22.51,22.52,54700.0,16.9499,16.9574,16.9424,16.9499,54700.0
2014-07-08 11:25:00,22.52,22.53,22.48,22.49,33000.0,16.9499,16.9574,16.9198,16.9273,33000.0
2014-07-08 11:30:00,22.48,22.51,22.48,22.5,98500.0,16.9198,16.9424,16.9198,16.9348,98500.0
2014-07-08 11:35:00,22.5,22.53,22.5,22.53,15600.0,16.9348,16.9574,16.9348,16.9574,15600.0
2014-07-08 11:40:00,22.52,22.53,22.51,22.52,31900.0,16.9499,16.9574,16.9424,16.9499,31900.0
2014-07-08 11:45:00,22.52,22.54,22.52,22.54,43400.0,16.9499,16.9649,16.9499,16.9649,43400.0
2014-07-08 11:50:00,22.54,22.54,22.53,22.53,22700.0,16.9649,16.9649,16.9574,16.9574,22700.0
2014-07-08 11:55:00,22.54,22.54,22.49,22.5,333400.0,16.9649,16.9649,16.9273,16.9348,333400.0
2014-07-08 12:00:00,22.49,22.52,22.49,22.51,76800.0,16.9273,16.9499,16.9273,16.9424,76800.0
2014-07-08 12:05:00,22.51,22.52,22.5,22.51,67700.0,16.9424,16.9499,16.9348,16.9424,67700.0
2014-07-08 12:10:00,22.5,22.51,22.5,22.51,10400.0,16.9348,16.9424,16.9348,16.9424,10400.0
2014-07-08 12:15:00,22.5,22.52,22.5,22.5,46200.0,16.9348,16.9499,16.9348,16.9348,46200.0
2014-07-08 12:20:00,22.5,22.52,22.5,22.52,26600.0,16.9348,16.9499,16.9348,16.9499,26600.0
2014-07-08 12:25:00,22.52,22.56,22.52,22.55,71000.0,16.9499,16.98,16.9499,16.9725,71000.0
2014-07-08 12:30:00,22.55,22.57,22.54,22.55,95700.0,16.9725,16.9875,16.9649,16.9725,95700.0
2014-07-08 12:35:00,22.55,22.55,22.52,22.52,65700.0,16.9725,16.9725,16.9499,16.9499,65700.0
2014-07-08 12:40:00,22.52,22.53,22.51,22.53,50100.0,16.9499,16.9574,16.9424,16.9574,50100.0
2014-07-08 12:45:00,22.53,22.53,22.52,22.53,55800.0,16.9574,16.9574,16.9499,16.9574,55800.0
2014-07-08 12:50:00,22.53,22.56,22.53,22.55,50700.0,16.9574,16.98,16.9574,16.9725,50700.0
2014-07-08 12:55:00,22.55,22.56,22.54,22.56,62400.0,16.9725,16.98,16.9649,16.98,62400.0
2014-07-08 13:00:00,22.56,22.57,22.55,22.57,93800.0,16.98,16.9875,16.9725,16.9875,93800.0
2014-07-08 13:05:00,22.56,22.57,22.54,22.55,36600.0,16.98,16.9875,16.9649,16.9725,36600.0
2014-07-08 13:10:00,22.55,22.6,22.55,22.58,85600.0,16.9725,17.0101,16.9725,16.995,85600.0
2014-07-08 13:15:00,22.59,22.61,22.59,22.61,104700.0,17.0026,17.0176,17.0026,17.0176,104700.0
2014-07-08 13:20:00,22.61,22.62,22.6,22.62,60300.0,17.0176,17.0252,17.0101,17.0252,60300.0
2014-07-08 13:25:00,22.61,22.63,22.6,22.63,97600.0,17.0176,17.0327,17.0101,17.0327,97600.0
2014-07-08 13:30:00,22.63,22.63,22.59,22.6,106100.0,17.0327,17.0327,17.0026,17.0101,106100.0
2014-07-08 13:35:00,22.6,22.61,22.58,22.59,65000.0,17.0101,17.0176,16.995,17.0026,65000.0
2014-07-08 13:40:00,22.6,22.64,22.59,22.63,138800.0,17.0101,17.0402,17.0026,17.0327,138800.0
2014-07-08 13:45:00,22.63,22.64,22.62,22.63,171300.0,17.0327,17.0402,17.0252,17.0327,171300.0
2014-07-08 13:50:00,22.63,22.65,22.62,22.65,43100.0,17.0327,17.0477,17.0252,17.0477,43100.0
2014-07-08 13:55:00,22.64,22.65,22.64,22.64,17900.0,17.0402,17.0477,17.0402,17.0402,17900.0
2014-07-08 14:00:00,22.65,22.67,22.64,22.65,202600.0,17.0477,17.0628,17.0402,17.0477,202600.0
2014-07-08 14:05:00,22.65,22.68,22.64,22.68,49700.0,17.0477,17.0703,17.0402,17.0703,49700.0
2014-07-08 14:10:00,22.68,22.68,22.66,22.67,99400.0,17.0703,17.0703,17.0553,17.0628,99400.0
2014-07-08 14:15:00,22.67,22.67,22.63,22.64,64400.0,17.0628,17.0628,17.0327,17.0402,64400.0
2014-07-08 14:20:00,22.64,22.64,22.64,22.64,53700.0,17.0402,17.0402,17.0402,17.0402,53700.0
2014-07-08 14:25:00,22.64,22.65,22.62,22.63,35600.0,17.0402,17.0477,17.0252,17.0327,35600.0
2014-07-08 14:30:00,22.63,22.63,22.6,22.6,54300.0,17.0327,17.0327,17.0101,17.0101,54300.0
2014-07-08 14:35:00,22.61,22.61,22.58,22.61,162100.0,17.0176,17.0176,16.995,17.0176,162100.0
2014-07-08 14:40:00,22.61,22.61,22.59,22.59,99600.0,17.0176,17.0176,17.0026,17.0026,99600.0
2014-07-08 14:45:00,22.6,22.61,22.59,22.61,38500.0,17.0101,17.0176,17.0026,17.0176,38500.0
2014-07-08 14:50:00,22.61,22.61,22.59,22.59,62100.0,17.0176,17.0176,17.0026,17.0026,62100.0
2014-07-08 14:55:00,22.6,22.6,22.59,22.6,14400.0,17.0101,17.0101,17.0026,17.0101,14400.0
2014-07-08 15:00:00,22.59,22.6,22.54,22.56,166900.0,17.0026,17.0101,16.9649,16.98,166900.0
2014-07-08 15:05:00,22.57,22.6,22.56,22.6,95900.0,16.9875,17.0101,16.98,17.0101,95900.0
2014-07-08 15:10:00,22.6,22.6,22.59,22.6,46300.0,17.0101,17.0101,17.0026,17.0101,46300.0
2014-07-08 15:15:00,22.6,22.62,22.59,22.62,22000.0,17.0101,17.0252,17.0026,17.0252,22000.0
2014-07-08 15:20:00,22.62,22.62,22.6,22.61,128200.0,17.0252,17.0252,17.0101,17.0176,128200.0
2014-07-08 15:25:00,22.61,22.61,22.58,22.58,43400.0,17.0176,17.0176,16.995,16.995,43400.0
2014-07-08 15:30:00,22.58,22.61,22.58,22.59,95400.0,16.995,17.0176,16.995,17.0026,95400.0
2014-07-08 15:35:00,22.58,22.6,22.58,22.59,50300.0,16.995,17.0101,16.995,17.0026,50300.0
2014-07-08 15:40:00,22.59,22.6,22.59,22.59,24500.0,17.0026,17.0101,17.0026,17.0026,24500.0
2014-07-08 15:45:00,22.59,22.6,22.59,22.59,77900.0,17.0026,17.0101,17.0026,17.0026,77900.0
2014-07-08 15:50:00,22.59,22.6,22.57,22.57,167400.0,17.0026,17.0101,16.9875,16.9875,167400.0
2014-07-08 15:55:00,22.57,22.58,22.57,22.58,198200.0,16.9875,16.995,16.9875,16.995,198200.0
2014-07-09 09:30:00,22.45,22.49,22.45,22.48,419100.0,16.8972,16.9273,16.8972,16.9198,419100.0
2014-07-09 09:35:00,22.48,22.48,22.42,22.44,829900.0,16.9198,16.9198,16.8746,16.8897,829900.0
2014-07-09 09:40:00,22.44,22.45,22.41,22.41,302100.0,16.8897,16.8972,16.8671,16.8671,302100.0
2014-07-09 09:45:00,22.42,22.45,22.41,22.43,309300.0,16.8746,16.8972,16.8671,16.8821,309300.0
2014-07-09 09:50:00,22.43,22.45,22.42,22.43,244200.0,16.8821,16.8972,16.8746,16.8821,244200.0
2014-07-09 09:55:00,22.43,22.44,22.41,22.42,215600.0,16.8821,16.8897,16.8671,16.8746,215600.0
2014-07-09 10:00:00,22.43,22.43,22.42,22.43,45600.0,16.8821,16.8821,16.8746,16.8821,45600.0
2014-07-09 10:05:00,22.43,22.43,22.41,22.41,274100.0,16.8821,16.8821,16.8671,16.8671,274100.0
2014-07-09 10:10:00,22.42,22.42,22.37,22.39,128100.0,16.8746,16.8746,16.837,16.852,128100.0
2014-07-09 10:15:00,22.39,22.4,22.38,22.39,148500.0,16.852,16.8596,16.8445,16.852,148500.0
2014-07-09 10:20:00,22.39,22.4,22.37,22.37,411400.0,16.852,16.8596,16.837,16.837,411400.0
2014-07-09 10:25:00,22.38,22.41,22.37,22.4,171300.0,16.8445,16.8671,16.837,16.8596,171300.0
2014-07-09 10:30:00,22.4,22.41,22.4,22.4,43700.0,16.8596,16.8671,16.8596,16.8596,43700.0
2014-07-09 10:35:00,22.4,22.42,22.4,22.41,238300.0,16.8596,16.8746,16.8596,16.8671,238300.0
2014-07-09 10:40:00,22.41,22.44,22.4,22.42,215000.0,16.8671,16.8897,16.8596,16.8746,215000.0
2014-07-09 10:45:00,22.42,22.44,22.41,22.42,95500.0,16.8746,16.8897,16.8671,16.8746,95500.0
2014-07-09 10:50:00,22.41,22.42,22.39,22.42,569100.0,16.8671,16.8746,16.852,16.8746,569100.0
2014-07-09 10:55:00,22.42,22.42,22.4,22.4,83600.0,16.8746,16.8746,16.8596,16.8596,83600.0
2014-07-09 11:00:00,22.4,22.41,22.38,22.39,98600.0,16.8596,16.8671,16.8445,16.852,98600.0
2014-07-09 11:05:00,22.38,22.39,22.37,22.37,138500.0,16.8445,16.852,16.837,16.837,138500.0
2014-07-09 11:10:00,22.37,22.38,22.34,22.35,117400.0,16.837,16.8445,16.8144,16.8219,117400.0
2014-07-09 11:15:00,22.35,22.37,22.33,22.36,187600.0,16.8219,16.837,16.8069,16.8295,187600.0
2014-07-09 11:20:00,22.37,22.39,22.36,22.39,106200.0,16.837,16.852,16.8295,16.852,106200.0
2014-07-09 11:25:00,22.39,22.39,22.37,22.38,79500.0,16.852,16.852,16.837,16.8445,79500.0
2014-07-09 11:30:00,22.37,22.38,22.35,22.37,224200.0,16.837,16.8445,16.8219,16.837,224200.0
2014-07-09 11:35:00,22.37,22.39,22.36,22.36,85000.0,16.837,16.852,16.8295,16.8295,85000.0
2014-07-09 11:40:00,22.37,22.38,22.36,22.37,97900.0,16.837,16.8445,16.8295,16.837,97900.0
2014-07-09 11:45:00,22.38,22.39,22.37,22.38,65500.0,16.8445,16.852,16.837,16.8445,65500.0
2014-07-09 11:50:00,22.37,22.39,22.36,22.39,112500.0,16.837,16.852,16.8295,16.852,112500.0
2014-07-09 11:55:00,22.39,22.41,22.39,22.4,65000.0,16.852,16.8671,16.852,16.8596,65000.0
2014-07-09 12:00:00,22.41,22.41,22.38,22.39,65800.0,16.8671,16.8671,16.8445,16.852,65800.0
2014-07-09 12:05:00,22.39,22.39,22.38,22.38,42400.0,16.852,16.852,16.8445,16.8445,42400.0
2014-07-09 12:10:00,22.39,22.39,22.36,22.37,243500.0,16.852,16.852,16.8295,16.837,243500.0
2014-07-09 12:15:00,22.37,22.37,22.36,22.36,120800.0,16.837,16.837,16.8295,16.8295,120800.0
2014-07-09 12:20:00,22.36,22.37,22.36,22.36,72100.0,16.8295,16.837,16.8295,16.8295,72100.0
2014-07-09 12:25:00,22.36,22.37,22.35,22.37,127700.0,16.8295,16.837,16.8219,16.837,127700.0
2014-07-09 12:30:00,22.37,22.37,22.36,22.36,67400.0,16.837,16.837,16.8295,16.8295,67400.0
2014-07-09 12:35:00,22.36,22.37,22.36,22.36,30000.0,16.8295,16.837,16.8295,16.8295,30000.0
2014-07-09 12:40:00,22.36,22.37,22.35,22.36,97800.0,16.8295,16.837,16.8219,16.8295,97800.0
2014-07-09 12:45:00,22.36,22.39,22.35,22.38,153600.0,16.8295,16.852,16.8219,16.8445,153600.0
2014-07-09 12:50:00,22.38,22.4,22.38,22.39,37800.0,16.8445,16.8596,16.8445,16.852,37800.0
2014-07-09 12:55:00,22.39,22.4,22.39,22.39,24000.0,16.852,16.8596,16.852,16.852,24000.0
2014-07-09 13:00:00,22.39,22.4,22.37,22.37,68100.0,16.852,16.8596,16.837,16.837,68100.0
2014-07-09 13:05:00,22.38,22.38,22.36,22.37,88500.0,16.8445,16.8445,16.8295,16.837,88500.0
2014-07-09 13:10:00,22.37,22.39,22.36,22.39,130000.0,16.837,16.852,16.8295,16.852,130000.0
2014-07-09 13:15:00,22.39,22.4,22.38,22.38,82900.0,16.852,16.8596,16.8445,16.8445,82900.0
2014-07-09 13:20:00,22.38,22.39,22.37,22.38,77700.0,16.8445,16.852,16.837,16.8445,77700.0
2014-07-09 13:25:00,22.37,22.38,22.36,22.36,56500.0,16.837,16.8445,16.8295,16.8295,56500.0
2014-07-09 13:30:00,22.36,22.37,22.36,22.36,68600.0,16.8295,16.837,16.8295,16.8295,68600.0
2014-07-09 13:35:00,22.36,22.37,22.36,22.36,45200.0,16.8295,16.837,16.8295,16.8295,45200.0
2014-07-09 13:40:00,22.37,22.4,22.36,22.4,201900.0,16.837,16.8596,16.8295,16.8596,201900.0
2014-07-09 13:45:00,22.4,22.41,22.38,22.38,75800.0,16.8596,16.8671,16.8445,16.8445,75800.0
2014-07-09 13:50:00,22.38,22.39,22.38,22.39,35300.0,16.8445,16.852,16.8445,16.852,35300.0
2014-07-09 13:55:00,22.38,22.39,22.37,22.37,30700.0,16.8445,16.852,16.837,16.837,30700.0
2014-07-09 14:00:00,22.37,22.38,22.33,22.36,193000.0,16.837,16.8445,16.8069,16.8295,193000.0
2014-07-09 14:05:00,22.36,22.37,22.34,22.37,166800.0,16.8295,16.837,16.8144,16.837,166800.0
2014-07-09 14:10:00,22.37,22.4,22.36,22.39,112000.0,16.837,16.8596,16.8295,16.852,112000.0
2014-07-09 14:15:00,22.39,22.42,22.38,22.42,229100.0,16.852,16.8746,16.8445,16.8746,229100.0
2014-07-09 14:20:00,22.42,22.42,22.39,22.39,47800.0,16.8746,16.8746,16.852,16.852,47800.0
2014-07-09 14:25:00,22.39,22.42,22.38,22.41,202200.0,16.852,16.8746,16.8445,16.8671,202200.0
2014-07-09 14:30:00,22.41,22.42,22.39,22.39,40100.0,16.8671,16.8746,16.852,16.852,40100.0
2014-07-09 14:35:00,22.39,22.4,22.39,22.39,40900.0,16.852,16.8596,16.852,16.852,40900.0
2014-07-09 14:40:00,22.39,22.41,22.38,22.41,119300.0,16.852,16.8671,16.8445,16.8671,119300.0
2014-07-09 14:45:00,22.41,22.41,22.39,22.39,79400.0,16.8671,16.8671,16.852,16.852,79400.0
2014-07-09 14:50:00,22.39,22.4,22.39,22.39,48800.0,16.852,16.8596,16.852,16.852,48800.0
2014-07-09 14:55:00,22.39,22.4,22.39,22.39,63200.0,16.852,16.8596,16.852,16.852,63200.0
2014-07-09 15:00:00,22.39,22.4,22.39,22.39,48600.0,16.852,16.8596,16.852,16.852,48600.0
2014-07-09 15:05:00,22.4,22.4,22.39,22.39,98300.0,16.8596,16.8596,16.852,16.852,98300.0
2014-07-09 15:10:00,22.39,22.42,22.39,22.41,166100.0,16.852,16.8746,16.852,16.8671,166100.0
2014-07-09 15:15:00,22.41,22.42,22.39,22.39,149400.0,16.8671,16.8746,16.852,16.852,149400.0
2014-07-09 15:20:00,22.39,22.4,22.39,22.39,60700.0,16.852,16.8596,16.852,16.852,60700.0
2014-07-09 15:25:00,22.39,22.4,22.39,22.39,62700.0,16.852,16.8596,16.852,16.852,62700.0
2014-07-09 15:30:00,22.39,22.4,22.39,22.39,134500.0,16.852,16.8596,16.852,16.852,134500.0
2014-07-09 15:35:00,22.39,22.44,22.39,22.43,247600.0,16.852,16.8897,16.852,16.8821,247600.0
2014-07-09 15:40:00,22.44,22.44,22.42,22.42,180300.0,16.8897,16.8897,16.8746,16.8746,180300.0
2014-07-09 15:45:00,22.43,22.43,22.39,22.39,252100.0,16.8821,16.8821,16.852,16.852,252100.0
2014-07-09 15:50:00,22.39,22.4,22.39,22.4,241400.0,16.852,16.8596,16.852,16.8596,241400.0
2014-07-09 15:55:00,22.4,22.42,22.39,22.42,565900.0,16.8596,16.8746,16.852,16.8746,565900.0
2014-07-10 09:30:00,22.21,22.36,22.2,22.3,795200.0,16.7166,16.8295,16.709,16.7843,795200.0
2014-07-10 09:35:00,22.3,22.35,22.28,22.35,537600.0,16.7843,16.8219,16.7692,16.8219,537600.0
2014-07-10 09:40:00,22.35,22.46,22.34,22.46,358500.0,16.8219,16.9047,16.8144,16.9047,358500.0
2014-07-10 09:45:00,22.46,22.51,22.44,22.5,357200.0,16.9047,16.9424,16.8897,16.9348,357200.0
2014-07-10 09:50:00,22.49,22.52,22.45,22.5,162900.0,16.9273,16.9499,16.8972,16.9348,162900.0
2014-07-10 09:55:00,22.51,22.57,22.5,22.54,339300.0,16.9424,16.9875,16.9348,16.9649,339300.0
2014-07-10 10:00:00,22.54,22.64,22.54,22.63,573700.0,16.9649,17.0402,16.9649,17.0327,573700.0
2014-07-10 10:05:00,22.63,22.74,22.62,22.74,696600.0,17.0327,17.1155,17.0252,17.1155,696600.0
2014-07-10 10:10:00,22.73,22.79,22.71,22.77,782100.0,17.1079,17.1531,17.0929,17.138,782100.0
2014-07-10 10:15:00,22.77,22.78,22.73,22.74,272000.0,17.138,17.1456,17.1079,17.1155,272000.0
2014-07-10 10:20:00,22.74,22.75,22.69,22.71,182200.0,17.1155,17.123,17.0778,17.0929,182200.0
2014-07-10 10:25:00,22.71,22.75,22.68,22.75,168700.0,17.0929,17.123,17.0703,17.123,168700.0
2014-07-10 10:30:00,22.74,22.75,22.71,22.74,75700.0,17.1155,17.123,17.0929,17.1155,75700.0
2014-07-10 10:35:00,22.74,22.76,22.68,22.69,101900.0,17.1155,17.1305,17.0703,17.0778,101900.0
2014-07-10 10:40:00,22.69,22.72,22.69,22.72,43800.0,17.0778,17.1004,17.0778,17.1004,43800.0
2014-07-10 10:45:00,22.71,22.75,22.71,22.73,94500.0,17.0929,17.123,17.0929,17.1079,94500.0
2014-07-10 10:50:00,22.73,22.73,22.7,22.7,34800.0,17.1079,17.1079,17.0854,17.0854,34800.0
2014-07-10 10:55:00,22.71,22.73,22.7,22.71,78700.0,17.0929,17.1079,17.0854,17.0929,78700.0
2014-07-10 11:00:00,22.71,22.73,22.7,22.71,70000.0,17.0929,17.1079,17.0854,17.0929,70000.0
2014-07-10 11:05:00,22.71,22.72,22.69,22.72,60000.0,17.0929,17.1004,17.0778,17.1004,60000.0
2014-07-10 11:10:00,22.72,22.73,22.71,22.71,79100.0,17.1004,17.1079,17.0929,17.0929,79100.0
2014-07-10 11:15:00,22.71,22.72,22.69,22.7,114200.0,17.0929,17.1004,17.0778,17.0854,114200.0
2014-07-10 11:20:00,22.71,22.75,22.7,22.75,88800.0,17.0929,17.123,17.0854,17.123,88800.0
2014-07-10 11:25:00,22.75,22.75,22.7,22.71,86400.0,17.123,17.123,17.0854,17.0929,86400.0
2014-07-10 11:30:00,22.71,22.71,22.64,22.68,113400.0,17.0929,17.0929,17.0402,17.0703,113400.0
2014-07-10 11:35:00,22.67,22.73,22.67,22.73,70100.0,17.0628,17.1079,17.0628,17.1079,70100.0
2014-07-10 11:40:00,22.73,22.73,22.68,22.68,130100.0,17.1079,17.1079,17.0703,17.0703,130100.0
2014-07-10 11:45:00,22.69,22.69,22.65,22.65,66100.0,17.0778,17.0778,17.0477,17.0477,66100.0
2014-07-10 11:50:00,22.66,22.71,22.65,22.69,120600.0,17.0553,17.0929,17.0477,17.0778,120600.0
2014-07-10 11:55:00,22.69,22.71,22.67,22.71,86900.0,17.0778,17.0929,17.0628,17.0929,86900.0
2014-07-10 12:00:00,22.71,22.73,22.71,22.73,19200.0,17.0929,17.1079,17.0929,17.1079,19200.0
2014-07-10 12:05:00,22.73,22.75,22.72,22.72,147900.0,17.1079,17.123,17.1004,17.1004,147900.0
2014-07-10 12:10:00,22.72,22.75,22.72,22.74,39400.0,17.1004,17.123,17.1004,17.1155,39400.0
2014-07-10 12:15:00,22.74,22.76,22.71,22.75,172100.0,17.1155,17.1305,17.0929,17.123,172100.0
2014-07-10 12:20:00,22.76,22.81,22.76,22.81,108200.0,17.1305,17.1682,17.1305,17.1682,108200.0
2014-07-10 12:25:00,22.81,22.82,22.8,22.81,170300.0,17.1682,17.1757,17.1606,17.1682,170300.0
2014-07-10 12:30:00,22.81,22.83,22.8,22.8,99200.0,17.1682,17.1832,17.1606,17.1606,99200.0
2014-07-10 12:35:00,22.81,22.81,22.79,22.8,56800.0,17.1682,17.1682,17.1531,17.1606,56800.0
2014-07-10 12:40:00,22.81,22.84,22.81,22.83,72900.0,17.1682,17.1907,17.1682,17.1832,72900.0
2014-07-10 12:45:00,22.83,22.84,22.82,22.84,99000.0,17.1832,17.1907,17.1757,17.1907,99000.0
2014-07-10 12:50:00,22.83,22.85,22.82,22.84,136800.0,17.1832,17.1983,17.1757,17.1907,136800.0
2014-07-10 12:55:00,22.84,22.84,22.83,22.84,50500.0,17.1907,17.1907,17.1832,17.1907,50500.0
2014-07-10 13:00:00,22.84,22.86,22.83,22.86,41900.0,17.1907,17.2058,17.1832,17.2058,41900.0
2014-07-10 13:05:00,22.86,22.87,22.82,22.83,85600.0,17.2058,17.2133,17.1757,17.1832,85600.0
2014-07-10 13:10:00,22.82,22.83,22.81,22.82,17600.0,17.1757,17.1832,17.1682,17.1757,17600.0
2014-07-10 13:15:00,22.82,22.83,22.81,22.83,39800.0,17.1757,17.1832,17.1682,17.1832,39800.0
2014-07-10 13:20:00,22.83,22.9,22.82,22.9,87300.0,17.1832,17.2359,17.1757,17.2359,87300.0
2014-07-10 13:25:00,22.89,22.9,22.81,22.82,125100.0,17.2284,17.2359,17.1682,17.1757,125100.0
2014-07-10 13:30:00,22.83,22.84,22.83,22.84,10500.0,17.1832,17.1907,17.1832,17.1907,10500.0
2014-07-10 13:35:00,22.84,22.84,22.81,22.84,39900.0,17.1907,17.1907,17.1682,17.1907,39900.0
2014-07-10 13:40:00,22.84,22.86,22.83,22.86,28400.0,17.1907,17.2058,17.1832,17.2058,28400.0
2014-07-10 13:45:00,22.86,22.87,22.85,22.85,95700.0,17.2058,17.2133,17.1983,17.1983,95700.0
2014-07-10 13:50:00,22.86,22.86,22.83,22.84,108800.0,17.2058,17.2058,17.1832,17.1907,108800.0
2014-07-10 13:55:00,22.83,22.84,22.82,22.83,49900.0,17.1832,17.1907,17.1757,17.1832,49900.0
2014-07-10 14:00:00,22.83,22.86,22.82,22.86,46800.0,17.1832,17.2058,17.1757,17.2058,46800.0
2014-07-10 14:05:00,22.86,22.87,22.84,22.84,45900.0,17.2058,17.2133,17.1907,17.1907,45900.0
2014-07-10 14:10:00,22.84,22.85,22.8,22.8,93200.0,17.1907,17.1983,17.1606,17.1606,93200.0
2014-07-10 14:15:00,22.81,22.81,22.78,22.8,103900.0,17.1682,17.1682,17.1456,17.1606,103900.0
2014-07-10 14:20:00,22.8,22.82,22.78,22.82,272200.0,17.1606,17.1757,17.1456,17.1757,272200.0
2014-07-10 14:25:00,22.82,22.85,22.82,22.85,49800.0,17.1757,17.1983,17.1757,17.1983,49800.0
2014-07-10 14:30:00,22.85,22.85,22.79,22.79,150700.0,17.1983,17.1983,17.1531,17.1531,150700.0
2014-07-10 14:35:00,22.79,22.8,22.77,22.77,157700.0,17.1531,17.1606,17.138,17.138,157700.0
2014-07-10 14:40:00,22.78,22.8,22.78,22.79,65500.0,17.1456,17.1606,17.1456,17.1531,65500.0
2014-07-10 14:45:00,22.79,22.82,22.79,22.79,130000.0,17.1531,17.1757,17.1531,17.1531,130000.0
2014-07-10 14:50:00,22.78,22.82,22.78,22.8,189000.0,17.1456,17.1757,17.1456,17.1606,189000.0
2014-07-10 14:55:00,22.79,22.8,22.78,22.79,115500.0,17.1531,17.1606,17.1456,17.1531,115500.0
2014-07-10 15:00:00,22.78,22.8,22.78,22.79,192700.0,17.1456,17.1606,17.1456,17.1531,192700.0
2014-07-10 15:05:00,22.79,22.79,22.77,22.79,197400.0,17.1531,17.1531,17.138,17.1531,197400.0
2014-07-10 15:10:00,22.79,22.79,22.78,22.79,82100.0,17.1531,17.1531,17.1456,17.1531,82100.0
2014-07-10 15:15:00,22.79,22.8,22.78,22.8,117400.0,17.1531,17.1606,17.1456,17.1606,117400.0
2014-07-10 15:20:00,22.8,22.81,22.79,22.81,63200.0,17.1606,17.1682,17.1531,17.1682,63200.0
2014-07-10 15:25:00,22.81,22.83,22.8,22.83,99900.0,17.1682,17.1832,17.1606,17.1832,99900.0
2014-07-10 15:30:00,22.83,22.84,22.82,22.84,55000.0,17.1832,17.1907,17.1757,17.1907,55000.0
2014-07-10 15:35:00,22.84,22.86,22.83,22.86,110300.0,17.1907,17.2058,17.1832,17.2058,110300.0
2014-07-10 15:40:00,22.85,22.86,22.83,22.86,394000.0,17.1983,17.2058,17.1832,17.2058,394000.0
2014-07-10 15:45:00,22.86,22.9,22.85,22.89,581400.0,17.2058,17.2359,17.1983,17.2284,581400.0
2014-07-10 15:50:00,22.89,22.92,22.89,22.9,705500.0,17.2284,17.2509,17.2284,17.2359,705500.0
2014-07-10 15:55:00,22.91,22.95,22.9,22.94,1215100.0,17.2434,17.2735,17.2359,17.266,1215100.0
2014-07-11 09:30:00,23.01,23.05,23.0,23.03,372500.0,17.3187,17.3488,17.3112,17.3337,372500.0
2014-07-11 09:35:00,23.03,23.05,23.0,23.03,295500.0,17.3337,17.3488,17.3112,17.3337,295500.0
2014-07-11 09:40:00,23.03,23.07,23.01,23.02,189400.0,17.3337,17.3638,17.3187,17.3262,189400.0
2014-07-11 09:45:00,23.03,23.03,22.99,23.0,156200.0,17.3337,17.3337,17.3036,17.3112,156200.0
2014-07-11 09:50:00,23.0,23.04,23.0,23.03,142400.0,17.3112,17.3413,17.3112,17.3337,142400.0
2014-07-11 09:55:00,23.04,23.05,23.03,23.03,68500.0,17.3413,17.3488,17.3337,17.3337,68500.0
2014-07-11 10:00:00,23.03,23.04,22.99,22.99,253200.0,17.3337,17.3413,17.3036,17.3036,253200.0
2014-07-11 10:05:00,23.0,23.01,22.97,22.98,152800.0,17.3112,17.3187,17.2886,17.2961,152800.0
2014-07-11 10:10:00,22.98,22.99,22.97,22.97,150300.0,17.2961,17.3036,17.2886,17.2886,150300.0
2014-07-11 10:15:00,22.98,23.0,22.96,23.0,131300.0,17.2961,17.3112,17.2811,17.3112,131300.0
2014-07-11 10:20:00,23.0,23.01,22.96,22.97,197200.0,17.3112,17.3187,17.2811,17.2886,197200.0
2014-07-11 10:25:00,22.97,22.99,22.96,22.96,103700.0,17.2886,17.3036,17.2811,17.2811,103700.0
2014-07-11 10:30:00,22.96,22.98,22.95,22.98,208700.0,17.2811,17.2961,17.2735,17.2961,208700.0
2014-07-11 10:35:00,22.98,22.98,22.94,22.94,91900.0,17.2961,17.2961,17.266,17.266,91900.0
2014-07-11 10:40:00,22.95,22.96,22.92,22.96,111000.0,17.2735,17.2811,17.2509,17.2811,111000.0
2014-07-11 10:45:00,22.96,22.96,22.94,22.96,103500.0,17.2811,17.2811,17.266,17.2811,103500.0
2014-07-11 10:50:00,22.96,22.96,22.94,22.95,52600.0,17.2811,17.2811,17.266,17.2735,52600.0
2014-07-11 10:55:00,22.94,22.96,22.94,22.95,109600.0,17.266,17.2811,17.266,17.2735,109600.0
2014-07-11 11:00:00,22.95,22.95,22.92,22.93,90300.0,17.2735,17.2735,17.2509,17.2585,90300.0
2014-07-11 11:05:00,22.93,22.93,22.89,22.89,136300.0,17.2585,17.2585,17.2284,17.2284,136300.0
2014-07-11 11:10:00,22.9,22.9,22.86,22.86,262000.0,17.2359,17.2359,17.2058,17.2058,262000.0
2014-07-11 11:15:00,22.86,22.87,22.84,22.85,204500.0,17.2058,17.2133,17.1907,17.1983,204500.0
2014-07-11 11:20:00,22.84,22.85,22.83,22.85,385200.0,17.1907,17.1983,17.1832,17.1983,385200.0
2014-07-11 11:25:00,22.85,22.87,22.81,22.81,515000.0,17.1983,17.2133,17.1682,17.1682,515000.0
2014-07-11 11:30:00,22.82,22.83,22.79,22.79,162600.0,17.1757,17.1832,17.1531,17.1531,162600.0
2014-07-11 11:35:00,22.8,22.8,22.79,22.8,22200.0,17.1606,17.1606,17.1531,17.1606,22200.0
2014-07-11 11:40:00,22.8,22.8,22.79,22.8,72100.0,17.1606,17.1606,17.1531,17.1606,72100.0
2014-07-11 11:45:00,22.8,22.8,22.77,22.79,328700.0,17.1606,17.1606,17.138,17.1531,328700.0
2014-07-11 11:50:00,22.79,22.79,22.78,22.79,39200.0,17.1531,17.1531,17.1456,17.1531,39200.0
2014-07-11 11:55:00,22.79,22.79,22.77,22.78,98600.0,17.1531,17.1531,17.138,17.1456,98600.0
2014-07-11 12:00:00,22.78,22.84,22.77,22.84,560900.0,17.1456,17.1907,17.138,17.1907,560900.0
2014-07-11 12:05:00,22.84,22.87,22.83,22.84,127800.0,17.1907,17.2133,17.1832,17.1907,127800.0
2014-07-11 12:10:00,22.84,22.85,22.83,22.85,68700.0,17.1907,17.1983,17.1832,17.1983,68700.0
2014-07-11 12:15:00,22.85,22.87,22.85,22.85,33700.0,17.1983,17.2133,17.1983,17.1983,33700.0
2014-07-11 12:20:00,22.86,22.86,22.83,22.85,61100.0,17.2058,17.2058,17.1832,17.1983,61100.0
2014-07-11 12:25:00,22.85,22.86,22.84,22.86,179600.0,17.1983,17.2058,17.1907,17.2058,179600.0
2014-07-11 12:30:00,22.86,22.87,22.85,22.86,430800.0,17.2058,17.2133,17.1983,17.2058,430800.0
2014-07-11 12:35:00,22.85,22.86,22.85,22.86,48400.0,17.1983,17.2058,17.1983,17.2058,48400.0
2014-07-11 12:40:00,22.85,22.87,22.83,22.85,130100.0,17.1983,17.2133,17.1832,17.1983,130100.0
2014-07-11 12:45:00,22.85,22.85,22.81,22.83,80800.0,17.1983,17.1983,17.1682,17.1832,80800.0
2014-07-11 12:50:00,22.83,22.85,22.81,22.84,264000.0,17.1832,17.1983,17.1682,17.1907,264000.0
2014-07-11 12:55:00,22.84,22.84,22.79,22.8,157000.0,17.1907,17.1907,17.1531,17.1606,157000.0
2014-07-11 13:00:00,22.81,22.81,22.77,22.77,130100.0,17.1682,17.1682,17.138,17.138,130100.0
2014-07-11 13:05:00,22.78,22.8,22.77,22.8,165700.0,17.1456,17.1606,17.138,17.1606,165700.0
2014-07-11 13:10:00,22.79,22.8,22.78,22.78,52900.0,17.1531,17.1606,17.1456,17.1456,52900.0
2014-07-11 13:15:00,22.78,22.83,22.78,22.8,99600.0,17.1456,17.1832,17.1456,17.1606,99600.0
2014-07-11 13:20:00,22.8,22.81,22.8,22.8,26900.0,17.1606,17.1682,17.1606,17.1606,26900.0
2014-07-11 13:25:00,22.81,22.82,22.79,22.81,109800.0,17.1682,17.1757,17.1531,17.1682,109800.0
2014-07-11 13:30:00,22.8,22.82,22.78,22.79,239700.0,17.1606,17.1757,17.1456,17.1531,239700.0
2014-07-11 13:35:00,22.79,22.79,22.78,22.78,18500.0,17.1531,17.1531,17.1456,17.1456,18500.0
2014-07-11 13:40:00,22.79,22.81,22.78,22.81,81300.0,17.1531,17.1682,17.1456,17.1682,81300.0
2014-07-11 13:45:00,22.81,22.81,22.78,22.79,94000.0,17.1682,17.1682,17.1456,17.1531,94000.0
2014-07-11 13:50:00,22.79,22.81,22.78,22.81,74800.0,17.1531,17.1682,17.1456,17.1682,74800.0
2014-07-11 13:55:00,22.8,22.81,22.78,22.79,91700.0,17.1606,17.1682,17.1456,17.1531,91700.0
2014-07-11 14:00:00,22.79,22.79,22.77,22.78,64300.0,17.1531,17.1531,17.138,17.1456,64300.0
2014-07-11 14:05:00,22.78,22.78,22.77,22.78,46100.0,17.1456,17.1456,17.138,17.1456,46100.0
2014-07-11 14:10:00,22.78,22.78,22.77,22.78,15400.0,17.1456,17.1456,17.138,17.1456,15400.0
2014-07-11 14:15:00,22.78,22.78,22.74,22.76,207500.0,17.1456,17.1456,17.1155,17.1305,207500.0
2014-07-11 14:20:00,22.75,22.76,22.75,22.76,12900.0,17.123,17.1305,17.123,17.1305,12900.0
2014-07-11 14:25:00,22.75,22.76,22.75,22.76,27300.0,17.123,17.1305,17.123,17.1305,27300.0
2014-07-11 14:30:00,22.76,22.78,22.75,22.78,152900.0,17.1305,17.1456,17.123,17.1456,152900.0
2014-07-11 14:35:00,22.77,22.8,22.77,22.8,40800.0,17.138,17.1606,17.138,17.1606,40800.0
2014-07-11 14:40:00,22.79,22.8,22.78,22.78,56800.0,17.1531,17.1606,17.1456,17.1456,56800.0
2014-07-11 14:45:00,22.78,22.79,22.78,22.79,57500.0,17.1456,17.1531,17.1456,17.1531,57500.0
2014-07-11 14:50:00,22.79,22.79,22.77,22.77,111100.0,17.1531,17.1531,17.138,17.138,111100.0
2014-07-11 14:55:00,22.78,22.78,22.77,22.78,39400.0,17.1456,17.1456,17.138,17.1456,39400.0
2014-07-11 15:00:00,22.78,22.78,22.76,22.77,115400.0,17.1456,17.1456,17.1305,17.138,115400.0
2014-07-11 15:05:00,22.77,22.77,22.76,22.77,39600.0,17.138,17.138,17.1305,17.138,39600.0
2014-07-11 15:10:00,22.76,22.77,22.76,22.77,61200.0,17.1305,17.138,17.1305,17.138,61200.0
2014-07-11 15:15:00,22.77,22.77,22.76,22.76,82200.0,17.138,17.138,17.1305,17.1305,82200.0
2014-07-11 15:20:00,22.77,22.77,22.76,22.77,42600.0,17.138,17.138,17.1305,17.138,42600.0
2014-07-11 15:25:00,22.77,22.77,22.75,22.75,110800.0,17.138,17.138,17.123,17.123,110800.0
2014-07-11 15:30:00,22.76,22.76,22.75,22.75,69300.0,17.1305,17.1305,17.123,17.123,69300.0
2014-07-11 15:35:00,22.76,22.77,22.75,22.77,514700.0,17.1305,17.138,17.123,17.138,514700.0
2014-07-11 15:40:00,22.77,22.77,22.75,22.76,559900.0,17.138,17.138,17.123,17.1305,559900.0
2014-07-11 15:45:00,22.76,22.8,22.75,22.79,313400.0,17.1305,17.1606,17.123,17.1531,313400.0
2014-07-11 15:50:00,22.8,22.88,22.8,22.87,644000.0,17.1606,17.2208,17.1606,17.2133,644000.0
2014-07-11 15:55:00,22.87,22.87,22.82,22.82,718400.0,17.2133,17.2133,17.1757,17.1757,718400.0
2014-07-14 09:30:00,22.54,22.61,22.46,22.48,489800.0,17.2644,17.318,17.2031,17.2184,489800.0
2014-07-14 09:35:00,22.48,22.52,22.48,22.51,743000.0,17.2184,17.2491,17.2184,17.2414,743000.0
2014-07-14 09:40:00,22.5,22.52,22.48,22.49,319900.0,17.2337,17.2491,17.2184,17.2261,319900.0
2014-07-14 09:45:00,22.5,22.53,22.48,22.48,134800.0,17.2337,17.2567,17.2184,17.2184,134800.0
2014-07-14 09:50:00,22.48,22.51,22.48,22.51,70000.0,17.2184,17.2414,17.2184,17.2414,70000.0
2014-07-14 09:55:00,22.51,22.52,22.48,22.49,123500.0,17.2414,17.2491,17.2184,17.2261,123500.0
2014-07-14 10:00:00,22.48,22.51,22.48,22.5,107700.0,17.2184,17.2414,17.2184,17.2337,107700.0
2014-07-14 10:05:00,22.51,22.51,22.5,22.51,41500.0,17.2414,17.2414,17.2337,17.2414,41500.0
2014-07-14 10:10:00,22.5,22.51,22.46,22.47,131500.0,17.2337,17.2414,17.2031,17.2108,131500.0
2014-07-14 10:15:00,22.47,22.48,22.45,22.46,147600.0,17.2108,17.2184,17.1954,17.2031,147600.0
2014-07-14 10:20:00,22.46,22.49,22.46,22.49,136900.0,17.2031,17.2261,17.2031,17.2261,136900.0
2014-07-14 10:25:00,22.48,22.49,22.48,22.49,47300.0,17.2184,17.2261,17.2184,17.2261,47300.0
2014-07-14 10:30:00,22.48,22.49,22.45,22.47,203100.0,17.2184,17.2261,17.1954,17.2108,203100.0
2014-07-14 10:35:00,22.46,22.47,22.46,22.46,44500.0,17.2031,17.2108,17.2031,17.2031,44500.0
2014-07-14 10:40:00,22.46,22.5,22.46,22.5,143400.0,17.2031,17.2337,17.2031,17.2337,143400.0
2014-07-14 10:45:00,22.5,22.5,22.48,22.48,331800.0,17.2337,17.2337,17.2184,17.2184,331800.0
2014-07-14 10:50:00,22.48,22.49,22.44,22.44,526200.0,17.2184,17.2261,17.1878,17.1878,526200.0
2014-07-14 10:55:00,22.44,22.45,22.44,22.44,44600.0,17.1878,17.1954,17.1878,17.1878,44600.0
2014-07-14 11:00:00,22.45,22.45,22.44,22.45,78700.0,17.1954,17.1954,17.1878,17.1954,78700.0
2014-07-14 11:05:00,22.45,22.45,22.42,22.42,337300.0,17.1954,17.1954,17.1725,17.1725,337300.0
2014-07-14 11:10:00,22.42,22.43,22.42,22.43,46400.0,17.1725,17.1801,17.1725,17.1801,46400.0
2014-07-14 11:15:00,22.43,22.43,22.42,22.43,58400.0,17.1801,17.1801,17.1725,17.1801,58400.0
2014-07-14 11:20:00,22.42,22.43,22.42,22.43,64600.0,17.1725,17.1801,17.1725,17.1801,64600.0
2014-07-14 11:25:00,22.43,22.48,22.42,22.48,158500.0,17.1801,17.2184,17.1725,17.2184,158500.0
2014-07-14 11:30:00,22.48,22.5,22.47,22.5,80400.0,17.2184,17.2337,17.2108,17.2337,80400.0
2014-07-14 11:35:00,22.5,22.5,22.49,22.49,62400.0,17.2337,17.2337,17.2261,17.2261,62400.0
2014-07-14 11:40:00,22.5,22.54,22.49,22.5,342100.0,17.2337,17.2644,17.2261,17.2337,342100.0
2014-07-14 11:45:00,22.51,22.51,22.5,22.51,49800.0,17.2414,17.2414,17.2337,17.2414,49800.0
2014-07-14 11:50:00,22.51,22.51,22.48,22.48,96400.0,17.2414,17.2414,17.2184,17.2184,96400.0
2014-07-14 11:55:00,22.48,22.49,22.45,22.46,95100.0,17.2184,17.2261,17.1954,17.2031,95100.0
2014-07-14 12:00:00,22.45,22.47,22.42,22.47,225200.0,17.1954,17.2108,17.1725,17.2108,225200.0
2014-07-14 12:05:00,22.47,22.49,22.46,22.48,48900.0,17.2108,17.2261,17.2031,17.2184,48900.0
2014-07-14 12:10:00,22.48,22.51,22.47,22.48,129500.0,17.2184,17.2414,17.2108,17.2184,129500.0
2014-07-14 12:15:00,22.47,22.48,22.45,22.45,65900.0,17.2108,17.2184,17.1954,17.1954,65900.0
2014-07-14 12:20:00,22.45,22.46,22.44,22.46,143500.0,17.1954,17.2031,17.1878,17.2031,143500.0
2014-07-14 12:25:00,22.46,22.48,22.45,22.48,28500.0,17.2031,17.2184,17.1954,17.2184,28500.0
2014-07-14 12:30:00,22.48,22.48,22.44,22.47,97900.0,17.2184,17.2184,17.1878,17.2108,97900.0
2014-07-14 12:35:00,22.46,22.48,22.46,22.48,33100.0,17.2031,17.2184,17.2031,17.2184,33100.0
2014-07-14 12:40:00,22.48,22.52,22.47,22.51,190200.0,17.2184,17.2491,17.2108,17.2414,190200.0
2014-07-14 12:45:00,22.5,22.51,22.46,22.47,146900.0,17.2337,17.2414,17.2031,17.2108,146900.0
2014-07-14 12:50:00,22.46,22.48,22.46,22.47,62700.0,17.2031,17.2184,17.2031,17.2108,62700.0
2014-07-14 12:55:00,22.47,22.5,22.47,22.49,475200.0,17.2108,17.2337,17.2108,17.2261,475200.0
2014-07-14 13:00:00,22.5,22.52,22.49,22.5,206700.0,17.2337,17.2491,17.2261,17.2337,206700.0
2014-07-14 13:05:00,22.51,22.51,22.5,22.51,24700.0,17.2414,17.2414,17.2337,17.2414,24700.0
2014-07-14 13:10:00,22.51,22.51,22.49,22.5,148800.0,17.2414,17.2414,17.2261,17.2337,148800.0
2014-07-14 13:15:00,22.51,22.51,22.48,22.49,242700.0,17.2414,17.2414,17.2184,17.2261,242700.0
2014-07-14 13:20:00,22.49,22.52,22.49,22.51,164100.0,17.2261,17.2491,17.2261,17.2414,164100.0
2014-07-14 13:25:00,22.51,22.53,22.51,22.52,66400.0,17.2414,17.2567,17.2414,17.2491,66400.0
2014-07-14 13:30:00,22.53,22.55,22.52,22.55,78400.0,17.2567,17.272,17.2491,17.272,78400.0
2014-07-14 13:35:00,22.55,22.57,22.55,22.57,69600.0,17.272,17.2874,17.272,17.2874,69600.0
2014-07-14 13:40:00,22.57,22.57,22.56,22.57,48500.0,17.2874,17.2874,17.2797,17.2874,48500.0
2014-07-14 13:45:00,22.57,22.57,22.52,22.52,81100.0,17.2874,17.2874,17.2491,17.2491,81100.0
2014-07-14 13:50:00,22.53,22.55,22.52,22.55,70300.0,17.2567,17.272,17.2491,17.272,70300.0
2014-07-14 13:55:00,22.55,22.55,22.52,22.53,260100.0,17.272,17.272,17.2491,17.2567,260100.0
2014-07-14 14:00:00,22.53,22.54,22.53,22.54,77500.0,17.2567,17.2644,17.2567,17.2644,77500.0
2014-07-14 14:05:00,22.54,22.55,22.54,22.55,66900.0,17.2644,17.272,17.2644,17.272,66900.0
2014-07-14 14:10:00,22.55,22.56,22.54,22.55,71000.0,17.272,17.2797,17.2644,17.272,71000.0
2014-07-14 14:15:00,22.56,22.56,22.55,22.55,43400.0,17.2797,17.2797,17.272,17.272,43400.0
2014-07-14 14:20:00,22.56,22.56,22.53,22.53,93700.0,17.2797,17.2797,17.2567,17.2567,93700.0
2014-07-14 14:25:00,22.54,22.55,22.53,22.55,169900.0,17.2644,17.272,17.2567,17.272,169900.0
2014-07-14 14:30:00,22.55,22.55,22.53,22.53,147300.0,17.272,17.272,17.2567,17.2567,147300.0
2014-07-14 14:35:00,22.54,22.55,22.53,22.55,169600.0,17.2644,17.272,17.2567,17.272,169600.0
2014-07-14 14:40:00,22.55,22.57,22.54,22.55,158400.0,17.272,17.2874,17.2644,17.272,158400.0
2014-07-14 14:45:00,22.55,22.57,22.55,22.57,159300.0,17.272,17.2874,17.272,17.2874,159300.0
2014-07-14 14:50:00,22.57,22.61,22.56,22.6,573600.0,17.2874,17.318,17.2797,17.3103,573600.0
2014-07-14 14:55:00,22.6,22.63,22.59,22.63,68100.0,17.3103,17.3333,17.3027,17.3333,68100.0
2014-07-14 15:00:00,22.63,22.63,22.61,22.63,145400.0,17.3333,17.3333,17.318,17.3333,145400.0
2014-07-14 15:05:00,22.63,22.65,22.62,22.65,150600.0,17.3333,17.3486,17.3257,17.3486,150600.0
2014-07-14 15:10:00,22.65,22.66,22.63,22.64,120600.0,17.3486,17.3563,17.3333,17.341,120600.0
2014-07-14 15:15:00,22.63,22.65,22.62,22.63,108200.0,17.3333,17.3486,17.3257,17.3333,108200.0
2014-07-14 15:20:00,22.63,22.63,22.62,22.63,60100.0,17.3333,17.3333,17.3257,17.3333,60100.0
2014-07-14 15:25:00,22.63,22.66,22.62,22.65,142700.0,17.3333,17.3563,17.3257,17.3486,142700.0
2014-07-14 15:30:00,22.65,22.66,22.63,22.64,234500.0,17.3486,17.3563,17.3333,17.341,234500.0
2014-07-14 15:35:00,22.64,22.64,22.61,22.62,89000.0,17.341,17.341,17.318,17.3257,89000.0
2014-07-14 15:40:00,22.61,22.62,22.59,22.62,228400.0,17.318,17.3257,17.3027,17.3257,228400.0
2014-07-14 15:45:00,22.62,22.66,22.61,22.65,381800.0,17.3257,17.3563,17.318,17.3486,381800.0
2014-07-14 15:50:00,22.65,22.68,22.64,22.66,440400.0,17.3486,17.3716,17.341,17.3563,440400.0
2014-07-14 15:55:00,22.66,22.68,22.65,22.65,1030600.0,17.3563,17.3716,17.3486,17.3486,1030600.0
2014-07-15 09:30:00,22.57,22.59,22.47,22.5,237600.0,17.2874,17.3027,17.2108,17.2337,237600.0
2014-07-15 09:35:00,22.5,22.54,22.47,22.48,193400.0,17.2337,17.2644,17.2108,17.2184,193400.0
2014-07-15 09:40:00,22.48,22.5,22.46,22.49,217300.0,17.2184,17.2337,17.2031,17.2261,217300.0
2014-07-15 09:45:00,22.48,22.51,22.48,22.48,96200.0,17.2184,17.2414,17.2184,17.2184,96200.0
2014-07-15 09:50:00,22.48,22.49,22.46,22.49,90400.0,17.2184,17.2261,17.2031,17.2261,90400.0
2014-07-15 09:55:00,22.49,22.49,22.47,22.48,305200.0,17.2261,17.2261,17.2108,17.2184,305200.0
2014-07-15 10:00:00,22.48,22.5,22.46,22.47,182200.0,17.2184,17.2337,17.2031,17.2108,182200.0
2014-07-15 10:05:00,22.46,22.48,22.46,22.47,121200.0,17.2031,17.2184,17.2031,17.2108,121200.0
2014-07-15 10:10:00,22.47,22.49,22.43,22.45,116600.0,17.2108,17.2261,17.1801,17.1954,116600.0
2014-07-15 10:15:00,22.43,22.46,22.43,22.43,92000.0,17.1801,17.2031,17.1801,17.1801,92000.0
2014-07-15 10:20:00,22.43,22.45,22.43,22.43,71500.0,17.1801,17.1954,17.1801,17.1801,71500.0
2014-07-15 10:25:00,22.42,22.44,22.42,22.44,34100.0,17.1725,17.1878,17.1725,17.1878,34100.0
2014-07-15 10:30:00,22.43,22.46,22.43,22.44,73600.0,17.1801,17.2031,17.1801,17.1878,73600.0
2014-07-15 10:35:00,22.43,22.45,22.43,22.44,110400.0,17.1801,17.1954,17.1801,17.1878,110400.0
2014-07-15 10:40:00,22.44,22.44,22.38,22.4,174900.0,17.1878,17.1878,17.1418,17.1571,174900.0
2014-07-15 10:45:00,22.39,22.41,22.37,22.37,72000.0,17.1495,17.1648,17.1342,17.1342,72000.0
2014-07-15 10:50:00,22.37,22.4,22.36,22.4,61800.0,17.1342,17.1571,17.1265,17.1571,61800.0
2014-07-15 10:55:00,22.4,22.41,22.38,22.38,51700.0,17.1571,17.1648,17.1418,17.1418,51700.0
2014-07-15 11:00:00,22.38,22.39,22.34,22.35,178500.0,17.1418,17.1495,17.1112,17.1188,178500.0
2014-07-15 11:05:00,22.34,22.35,22.32,22.33,109400.0,17.1112,17.1188,17.0959,17.1035,109400.0
2014-07-15 11:10:00,22.32,22.37,22.32,22.36,257900.0,17.0959,17.1342,17.0959,17.1265,257900.0
2014-07-15 11:15:00,22.37,22.44,22.36,22.44,122300.0,17.1342,17.1878,17.1265,17.1878,122300.0
2014-07-15 11:20:00,22.44,22.45,22.4,22.45,113500.0,17.1878,17.1954,17.1571,17.1954,113500.0
2014-07-15 11:25:00,22.44,22.45,22.42,22.43,66800.0,17.1878,17.1954,17.1725,17.1801,66800.0
2014-07-15 11:30:00,22.42,22.43,22.38,22.38,161600.0,17.1725,17.1801,17.1418,17.1418,161600.0
2014-07-15 11:35:00,22.38,22.39,22.34,22.35,136400.0,17.1418,17.1495,17.1112,17.1188,136400.0
2014-07-15 11:40:00,22.36,22.37,22.33,22.34,95500.0,17.1265,17.1342,17.1035,17.1112,95500.0
2014-07-15 11:45:00,22.34,22.36,22.34,22.36,89000.0,17.1112,17.1265,17.1112,17.1265,89000.0
2014-07-15 11:50:00,22.36,22.37,22.35,22.35,95600.0,17.1265,17.1342,17.1188,17.1188,95600.0
2014-07-15 11:55:00,22.35,22.36,22.27,22.27,129000.0,17.1188,17.1265,17.0576,17.0576,129000.0
2014-07-15 12:00:00,22.27,22.31,22.24,22.25,249000.0,17.0576,17.0882,17.0346,17.0423,249000.0
2014-07-15 12:05:00,22.25,22.28,22.24,22.26,156800.0,17.0423,17.0652,17.0346,17.0499,156800.0
2014-07-15 12:10:00,22.26,22.31,22.26,22.26,98700.0,17.0499,17.0882,17.0499,17.0499,98700.0
2014-07-15 12:15:00,22.27,22.3,22.26,22.29,120400.0,17.0576,17.0805,17.0499,17.0729,120400.0
2014-07-15 12:20:00,22.29,22.3,22.27,22.28,67500.0,17.0729,17.0805,17.0576,17.0652,67500.0
2014-07-15 12:25:00,22.28,22.33,22.28,22.32,137300.0,17.0652,17.1035,17.0652,17.0959,137300.0
2014-07-15 12:30:00,22.33,22.34,22.32,22.33,56700.0,17.1035,17.1112,17.0959,17.1035,56700.0
2014-07-15 12:35:00,22.33,22.36,22.33,22.34,96800.0,17.1035,17.1265,17.1035,17.1112,96800.0
2014-07-15 12:40:00,22.34,22.36,22.34,22.35,143700.0,17.1112,17.1265,17.1112,17.1188,143700.0
2014-07-15 12:45:00,22.35,22.35,22.33,22.34,27900.0,17.1188,17.1188,17.1035,17.1112,27900.0
2014-07-15 12:50:00,22.34,22.36,22.32,22.34,88400.0,17.1112,17.1265,17.0959,17.1112,88400.0
2014-07-15 12:55:00,22.34,22.36,22.33,22.34,154100.0,17.1112,17.1265,17.1035,17.1112,154100.0
2014-07-15 13:00:00,22.33,22.35,22.32,22.33,53800.0,17.1035,17.1188,17.0959,17.1035,53800.0
2014-07-15 13:05:00,22.33,22.36,22.33,22.36,29200.0,17.1035,17.1265,17.1035,17.1265,29200.0
2014-07-15 13:10:00,22.36,22.37,22.34,22.35,170800.0,17.1265,17.1342,17.1112,17.1188,170800.0
2014-07-15 13:15:00,22.35,22.36,22.35,22.36,55600.0,17.1188,17.1265,17.1188,17.1265,55600.0
2014-07-15 13:20:00,22.35,22.36,22.34,22.36,64100.0,17.1188,17.1265,17.1112,17.1265,64100.0
2014-07-15 13:25:00,22.36,22.36,22.33,22.35,78700.0,17.1265,17.1265,17.1035,17.1188,78700.0
2014-07-15 13:30:00,22.35,22.35,22.32,22.35,132300.0,17.1188,17.1188,17.0959,17.1188,132300.0
2014-07-15 13:35:00,22.35,22.37,22.34,22.35,80800.0,17.1188,17.1342,17.1112,17.1188,80800.0
2014-07-15 13:40:00,22.34,22.39,22.34,22.39,120500.0,17.1112,17.1495,17.1112,17.1495,120500.0
2014-07-15 13:45:00,22.38,22.39,22.37,22.39,25700.0,17.1418,17.1495,17.1342,17.1495,25700.0
2014-07-15 13:50:00,22.39,22.39,22.36,22.36,33300.0,17.1495,17.1495,17.1265,17.1265,33300.0
2014-07-15 13:55:00,22.36,22.36,22.35,22.36,79000.0,17.1265,17.1265,17.1188,17.1265,79000.0
2014-07-15 14:00:00,22.36,22.37,22.34,22.36,45500.0,17.1265,17.1342,17.1112,17.1265,45500.0
2014-07-15 14:05:00,22.35,22.37,22.35,22.37,22300.0,17.1188,17.1342,17.1188,17.1342,22300.0
2014-07-15 14:10:00,22.37,22.38,22.37,22.38,43900.0,17.1342,17.1418,17.1342,17.1418,43900.0
2014-07-15 14:15:00,22.38,22.39,22.37,22.39,67100.0,17.1418,17.1495,17.1342,17.1495,67100.0
2014-07-15 14:20:00,22.39,22.42,22.39,22.4,55800.0,17.1495,17.1725,17.1495,17.1571,55800.0
2014-07-15 14:25:00,22.39,22.4,22.38,22.4,38900.0,17.1495,17.1571,17.1418,17.1571,38900.0
2014-07-15 14:30:00,22.39,22.42,22.38,22.41,144000.0,17.1495,17.1725,17.1418,17.1648,144000.0
2014-07-15 14:35:00,22.41,22.42,22.4,22.42,73900.0,17.1648,17.1725,17.1571,17.1725,73900.0
2014-07-15 14:40:00,22.42,22.44,22.42,22.43,99100.0,17.1725,17.1878,17.1725,17.1801,99100.0
2014-07-15 14:45:00,22.43,22.46,22.42,22.43,55400.0,17.1801,17.2031,17.1725,17.1801,55400.0
2014-07-15 14:50:00,22.44,22.45,22.42,22.42,87600.0,17.1878,17.1954,17.1725,17.1725,87600.0
2014-07-15 14:55:00,22.42,22.43,22.41,22.42,53400.0,17.1725,17.1801,17.1648,17.1725,53400.0
2014-07-15 15:00:00,22.42,22.43,22.41,22.42,81300.0,17.1725,17.1801,17.1648,17.1725,81300.0
2014-07-15 15:05:00,22.42,22.43,22.4,22.41,29700.0,17.1725,17.1801,17.1571,17.1648,29700.0
2014-07-15 15:10:00,22.41,22.43,22.38,22.41,112100.0,17.1648,17.1801,17.1418,17.1648,112100.0
2014-07-15 15:15:00,22.42,22.42,22.39,22.39,65800.0,17.1725,17.1725,17.1495,17.1495,65800.0
2014-07-15 15:20:00,22.4,22.41,22.39,22.39,94200.0,17.1571,17.1648,17.1495,17.1495,94200.0
2014-07-15 15:25:00,22.4,22.47,22.39,22.46,457700.0,17.1571,17.2108,17.1495,17.2031,457700.0
2014-07-15 15:30:00,22.46,22.48,22.45,22.46,160700.0,17.2031,17.2184,17.1954,17.2031,160700.0
2014-07-15 15:35:00,22.46,22.47,22.43,22.43,182100.0,17.2031,17.2108,17.1801,17.1801,182100.0
2014-07-15 15:40:00,22.44,22.45,22.42,22.44,116700.0,17.1878,17.1954,17.1725,17.1878,116700.0
2014-07-15 15:45:00,22.44,22.45,22.39,22.4,332100.0,17.1878,17.1954,17.1495,17.1571,332100.0
2014-07-15 15:50:00,22.4,22.41,22.38,22.41,275200.0,17.1571,17.1648,17.1418,17.1648,275200.0
2014-07-15 15:55:00,22.41,22.47,22.4,22.46,698100.0,17.1648,17.2108,17.1571,17.2031,698100.0
2014-07-16 09:30:00,21.65,21.7,21.52,21.54,2508100.0,16.5827,16.621,16.4831,16.4984,2508100.0
2014-07-16 09:35:00,21.54,21.6,21.41,21.55,2566800.0,16.4984,16.5444,16.3989,16.5061,2566800.0
2014-07-16 09:40:00,21.55,21.58,21.48,21.54,844600.0,16.5061,16.5291,16.4525,16.4984,844600.0
2014-07-16 09:45:00,21.54,21.55,21.39,21.42,1159300.0,16.4984,16.5061,16.3835,16.4065,1159300.0
2014-07-16 09:50:00,21.42,21.5,21.41,21.45,924800.0,16.4065,16.4678,16.3989,16.4295,924800.0
2014-07-16 09:55:00,21.44,21.47,21.4,21.4,815800.0,16.4218,16.4448,16.3912,16.3912,815800.0
2014-07-16 10:00:00,21.4,21.44,21.39,21.43,835500.0,16.3912,16.4218,16.3835,16.4142,835500.0
2014-07-16 10:05:00,21.43,21.43,21.33,21.34,950700.0,16.4142,16.4142,16.3376,16.3452,950700.0
2014-07-16 10:10:00,21.34,21.35,21.31,21.33,855800.0,16.3452,16.3529,16.3223,16.3376,855800.0
2014-07-16 10:15:00,21.33,21.33,21.28,21.33,570000.0,16.3376,16.3376,16.2993,16.3376,570000.0
2014-07-16 10:20:00,21.33,21.38,21.28,21.34,1017700.0,16.3376,16.3759,16.2993,16.3452,1017700.0
2014-07-16 10:25:00,21.34,21.39,21.34,21.37,406600.0,16.3452,16.3835,16.3452,16.3682,406600.0
2014-07-16 10:30:00,21.37,21.4,21.36,21.4,406600.0,16.3682,16.3912,16.3606,16.3912,406600.0
2014-07-16 10:35:00,21.4,21.4,21.3,21.32,256100.0,16.3912,16.3912,16.3146,16.3299,256100.0
2014-07-16 10:40:00,21.32,21.32,21.28,21.28,404600.0,16.3299,16.3299,16.2993,16.2993,404600.0
2014-07-16 10:45:00,21.28,21.29,21.23,21.23,368500.0,16.2993,16.3069,16.261,16.261,368500.0
2014-07-16 10:50:00,21.23,21.27,21.21,21.27,817600.0,16.261,16.2916,16.2457,16.2916,817600.0
2014-07-16 10:55:00,21.27,21.28,21.25,21.26,288800.0,16.2916,16.2993,16.2763,16.284,288800.0
2014-07-16 11:00:00,21.26,21.26,21.23,21.24,187000.0,16.284,16.284,16.261,16.2686,187000.0
2014-07-16 11:05:00,21.24,21.25,21.21,21.22,280500.0,16.2686,16.2763,16.2457,16.2533,280500.0
2014-07-16 11:10:00,21.22,21.25,21.21,21.21,229200.0,16.2533,16.2763,16.2457,16.2457,229200.0
2014-07-16 11:15:00,21.21,21.24,21.16,21.22,1009400.0,16.2457,16.2686,16.2074,16.2533,1009400.0
2014-07-16 11:20:00,21.22,21.23,21.2,21.23,163500.0,16.2533,16.261,16.238,16.261,163500.0
2014-07-16 11:25:00,21.23,21.25,21.23,21.25,247300.0,16.261,16.2763,16.261,16.2763,247300.0
2014-07-16 11:30:00,21.25,21.25,21.22,21.23,109700.0,16.2763,16.2763,16.2533,16.261,109700.0
2014-07-16 11:35:00,21.23,21.25,21.22,21.23,235300.0,16.261,16.2763,16.2533,16.261,235300.0
2014-07-16 11:40:00,21.23,21.24,21.22,21.23,130600.0,16.261,16.2686,16.2533,16.261,130600.0
2014-07-16 11:45:00,21.23,21.23,21.2,21.2,211000.0,16.261,16.261,16.238,16.238,211000.0
2014-07-16 11:50:00,21.2,21.21,21.19,21.21,432100.0,16.238,16.2457,16.2304,16.2457,432100.0
2014-07-16 11:55:00,21.21,21.23,21.19,21.23,212500.0,16.2457,16.261,16.2304,16.261,212500.0
2014-07-16 12:00:00,21.23,21.24,21.23,21.23,364700.0,16.261,16.2686,16.261,16.261,364700.0
2014-07-16 12:05:00,21.23,21.24,21.21,21.21,181600.0,16.261,16.2686,16.2457,16.2457,181600.0
2014-07-16 12:10:00,21.21,21.22,21.18,21.19,153600.0,16.2457,16.2533,16.2227,16.2304,153600.0
2014-07-16 12:15:00,21.2,21.22,21.18,21.21,333900.0,16.238,16.2533,16.2227,16.2457,333900.0
2014-07-16 12:20:00,21.21,21.23,21.2,21.23,298200.0,16.2457,16.261,16.238,16.261,298200.0
2014-07-16 12:25:00,21.23,21.23,21.2,21.2,423600.0,16.261,16.261,16.238,16.238,423600.0
2014-07-16 12:30:00,21.21,21.21,21.19,21.19,239700.0,16.2457,16.2457,16.2304,16.2304,239700.0
2014-07-16 12:35:00,21.19,21.2,21.18,21.18,144300.0,16.2304,16.238,16.2227,16.2227,144300.0
2014-07-16 12:40:00,21.18,21.19,21.17,21.19,257300.0,16.2227,16.2304,16.215,16.2304,257300.0
2014-07-16 12:45:00,21.19,21.2,21.18,21.18,149000.0,16.2304,16.238,16.2227,16.2227,149000.0
2014-07-16 12:50:00,21.18,21.2,21.18,21.19,134500.0,16.2227,16.238,16.2227,16.2304,134500.0
2014-07-16 12:55:00,21.2,21.23,21.19,21.22,240200.0,16.238,16.261,16.2304,16.2533,240200.0
2014-07-16 13:00:00,21.22,21.23,21.2,21.2,524200.0,16.2533,16.261,16.238,16.238,524200.0
2014-07-16 13:05:00,21.2,21.22,21.19,21.2,115200.0,16.238,16.2533,16.2304,16.238,115200.0
2014-07-16 13:10:00,21.21,21.21,21.19,21.2,129400.0,16.2457,16.2457,16.2304,16.238,129400.0
2014-07-16 13:15:00,21.2,21.21,21.16,21.17,194200.0,16.238,16.2457,16.2074,16.215,194200.0
2014-07-16 13:20:00,21.17,21.18,21.15,21.17,392800.0,16.215,16.2227,16.1997,16.215,392800.0
2014-07-16 13:25:00,21.17,21.18,21.12,21.14,359200.0,16.215,16.2227,16.1767,16.1921,359200.0
2014-07-16 13:30:00,21.14,21.14,21.12,21.13,159700.0,16.1921,16.1921,16.1767,16.1844,159700.0
2014-07-16 13:35:00,21.13,21.13,21.09,21.11,407100.0,16.1844,16.1844,16.1538,16.1691,407100.0
2014-07-16 13:40:00,21.11,21.11,21.07,21.09,429500.0,16.1691,16.1691,16.1384,16.1538,429500.0
2014-07-16 13:45:00,21.09,21.1,21.08,21.09,154300.0,16.1538,16.1614,16.1461,16.1538,154300.0
2014-07-16 13:50:00,21.08,21.09,21.06,21.07,453600.0,16.1461,16.1538,16.1308,16.1384,453600.0
2014-07-16 13:55:00,21.07,21.08,21.06,21.06,145200.0,16.1384,16.1461,16.1308,16.1308,145200.0
2014-07-16 14:00:00,21.07,21.08,21.05,21.07,335000.0,16.1384,16.1461,16.1231,16.1384,335000.0
2014-07-16 14:05:00,21.07,21.08,21.06,21.06,193000.0,16.1384,16.1461,16.1308,16.1308,193000.0
2014-07-16 14:10:00,21.06,21.07,21.04,21.05,163700.0,16.1308,16.1384,16.1155,16.1231,163700.0
2014-07-16 14:15:00,21.04,21.05,21.01,21.03,548100.0,16.1155,16.1231,16.0925,16.1078,548100.0
2014-07-16 14:20:00,21.03,21.04,21.02,21.03,225100.0,16.1078,16.1155,16.1001,16.1078,225100.0
2014-07-16 14:25:00,21.02,21.03,21.0,21.02,328300.0,16.1001,16.1078,16.0848,16.1001,328300.0
2014-07-16 14:30:00,21.02,21.04,20.99,21.02,995500.0,16.1001,16.1155,16.0772,16.1001,995500.0
2014-07-16 14:35:00,21.01,21.02,20.97,20.99,368000.0,16.0925,16.1001,16.0618,16.0772,368000.0
2014-07-16 14:40:00,20.99,21.04,20.99,21.03,327000.0,16.0772,16.1155,16.0772,16.1078,327000.0
2014-07-16 14:45:00,21.03,21.06,21.03,21.05,316200.0,16.1078,16.1308,16.1078,16.1231,316200.0
2014-07-16 14:50:00,21.05,21.17,21.04,21.15,600400.0,16.1231,16.215,16.1155,16.1997,600400.0
2014-07-16 14:55:00,21.15,21.16,21.08,21.09,525400.0,16.1997,16.2074,16.1461,16.1538,525400.0
2014-07-16 15:00:00,21.09,21.1,21.08,21.1,141500.0,16.1538,16.1614,16.1461,16.1614,141500.0
2014-07-16 15:05:00,21.1,21.1,21.09,21.1,223000.0,16.1614,16.1614,16.1538,16.1614,223000.0
2014-07-16 15:10:00,21.1,21.14,21.09,21.14,294000.0,16.1614,16.1921,16.1538,16.1921,294000.0
2014-07-16 15:15:00,21.14,21.16,21.13,21.16,563900.0,16.1921,16.2074,16.1844,16.2074,563900.0
2014-07-16 15:20:00,21.16,21.16,21.11,21.13,353200.0,16.2074,16.2074,16.1691,16.1844,353200.0
2014-07-16 15:25:00,21.12,21.13,21.1,21.1,306900.0,16.1767,16.1844,16.1614,16.1614,306900.0
2014-07-16 15:30:00,21.1,21.11,21.01,21.01,712100.0,16.1614,16.1691,16.0925,16.0925,712100.0
2014-07-16 15:35:00,21.02,21.02,20.98,20.98,499200.0,16.1001,16.1001,16.0695,16.0695,499200.0
2014-07-16 15:40:00,20.98,20.99,20.92,20.95,700300.0,16.0695,16.0772,16.0235,16.0465,700300.0
2014-07-16 15:45:00,20.95,20.96,20.91,20.91,612500.0,16.0465,16.0542,16.0159,16.0159,612500.0
2014-07-16 15:50:00,20.91,20.96,20.91,20.95,974800.0,16.0159,16.0542,16.0159,16.0465,974800.0
2014-07-16 15:55:00,20.95,20.95,20.92,20.92,1954200.0,16.0465,16.0465,16.0235,16.0235,1954200.0
2014-07-17 09:30:00,20.83,20.83,20.63,20.65,1941400.0,15.9546,15.9546,15.8014,15.8167,1941400.0
2014-07-17 09:35:00,20.65,20.69,20.63,20.63,719300.0,15.8167,15.8474,15.8014,15.8014,719300.0
2014-07-17 09:40:00,20.63,20.66,20.58,20.58,1319100.0,15.8014,15.8244,15.7631,15.7631,1319100.0
2014-07-17 09:45:00,20.58,20.63,20.55,20.63,818900.0,15.7631,15.8014,15.7401,15.8014,818900.0
2014-07-17 09:50:00,20.64,20.67,20.6,20.65,541500.0,15.8091,15.8321,15.7784,15.8167,541500.0
2014-07-17 09:55:00,20.65,20.65,20.61,20.64,206400.0,15.8167,15.8167,15.7861,15.8091,206400.0
2014-07-17 10:00:00,20.64,20.72,20.64,20.64,328000.0,15.8091,15.8704,15.8091,15.8091,328000.0
2014-07-17 10:05:00,20.64,20.66,20.63,20.64,355300.0,15.8091,15.8244,15.8014,15.8091,355300.0
2014-07-17 10:10:00,20.64,20.64,20.6,20.61,369300.0,15.8091,15.8091,15.7784,15.7861,369300.0
2014-07-17 10:15:00,20.62,20.62,20.58,20.6,221400.0,15.7938,15.7938,15.7631,15.7784,221400.0
2014-07-17 10:20:00,20.6,20.63,20.59,20.61,138800.0,15.7784,15.8014,15.7708,15.7861,138800.0
2014-07-17 10:25:00,20.62,20.64,20.61,20.63,162100.0,15.7938,15.8091,15.7861,15.8014,162100.0
2014-07-17 10:30:00,20.63,20.64,20.61,20.62,143000.0,15.8014,15.8091,15.7861,15.7938,143000.0
2014-07-17 10:35:00,20.62,20.62,20.56,20.57,173500.0,15.7938,15.7938,15.7478,15.7555,173500.0
2014-07-17 10:40:00,20.57,20.57,20.55,20.57,177400.0,15.7555,15.7555,15.7401,15.7555,177400.0
2014-07-17 10:45:00,20.57,20.59,20.57,20.59,94200.0,15.7555,15.7708,15.7555,15.7708,94200.0
2014-07-17 10:50:00,20.59,20.59,20.57,20.57,96400.0,15.7708,15.7708,15.7555,15.7555,96400.0
2014-07-17 10:55:00,20.58,20.58,20.56,20.57,99400.0,15.7631,15.7631,15.7478,15.7555,99400.0
2014-07-17 11:00:00,20.56,20.57,20.55,20.57,93300.0,15.7478,15.7555,15.7401,15.7555,93300.0
2014-07-17 11:05:00,20.57,20.58,20.56,20.57,242900.0,15.7555,15.7631,15.7478,15.7555,242900.0
2014-07-17 11:10:00,20.57,20.57,20.55,20.56,345400.0,15.7555,15.7555,15.7401,15.7478,345400.0
2014-07-17 11:15:00,20.56,20.56,20.52,20.54,380100.0,15.7478,15.7478,15.7172,15.7325,380100.0
2014-07-17 11:20:00,20.54,20.55,20.5,20.51,323400.0,15.7325,15.7401,15.7018,15.7095,323400.0
2014-07-17 11:25:00,20.51,20.53,20.48,20.51,276200.0,15.7095,15.7248,15.6865,15.7095,276200.0
2014-07-17 11:30:00,20.51,20.57,20.5,20.55,410700.0,15.7095,15.7555,15.7018,15.7401,410700.0
2014-07-17 11:35:00,20.55,20.55,20.5,20.51,260000.0,15.7401,15.7401,15.7018,15.7095,260000.0
2014-07-17 11:40:00,20.51,20.52,20.49,20.49,345700.0,15.7095,15.7172,15.6942,15.6942,345700.0
2014-07-17 11:45:00,20.5,20.5,20.48,20.48,171100.0,15.7018,15.7018,15.6865,15.6865,171100.0
2014-07-17 11:50:00,20.48,20.48,20.45,20.46,149100.0,15.6865,15.6865,15.6636,15.6712,149100.0
2014-07-17 11:55:00,20.46,20.48,20.46,20.46,80100.0,15.6712,15.6865,15.6712,15.6712,80100.0
2014-07-17 12:00:00,20.46,20.47,20.45,20.45,178200.0,15.6712,15.6789,15.6636,15.6636,178200.0
2014-07-17 12:05:00,20.45,20.47,20.44,20.46,115700.0,15.6636,15.6789,15.6559,15.6712,115700.0
2014-07-17 12:10:00,20.46,20.49,20.46,20.48,162500.0,15.6712,15.6942,15.6712,15.6865,162500.0
2014-07-17 12:15:00,20.48,20.51,20.48,20.49,230700.0,15.6865,15.7095,15.6865,15.6942,230700.0
2014-07-17 12:20:00,20.49,20.49,20.41,20.43,253800.0,15.6942,15.6942,15.6329,15.6482,253800.0
2014-07-17 12:25:00,20.43,20.46,20.42,20.45,318200.0,15.6482,15.6712,15.6406,15.6636,318200.0
2014-07-17 12:30:00,20.45,20.45,20.4,20.41,175300.0,15.6636,15.6636,15.6253,15.6329,175300.0
2014-07-17 12:35:00,20.41,20.41,20.39,20.39,367100.0,15.6329,15.6329,15.6176,15.6176,367100.0
2014-07-17 12:40:00,20.39,20.41,20.38,20.41,89600.0,15.6176,15.6329,15.6099,15.6329,89600.0
2014-07-17 12:45:00,20.41,20.41,20.4,20.41,169300.0,15.6329,15.6329,15.6253,15.6329,169300.0
2014-07-17 12:50:00,20.4,20.44,20.4,20.44,160400.0,15.6253,15.6559,15.6253,15.6559,160400.0
2014-07-17 12:55:00,20.44,20.44,20.41,20.42,194500.0,15.6559,15.6559,15.6329,15.6406,194500.0
2014-07-17 13:00:00,20.41,20.46,20.41,20.45,342600.0,15.6329,15.6712,15.6329,15.6636,342600.0
2014-07-17 13:05:00,20.45,20.46,20.44,20.45,130200.0,15.6636,15.6712,15.6559,15.6636,130200.0
2014-07-17 13:10:00,20.45,20.46,20.44,20.45,273100.0,15.6636,15.6712,15.6559,15.6636,273100.0
2014-07-17 13:15:00,20.45,20.48,20.44,20.47,194200.0,15.6636,15.6865,15.6559,15.6789,194200.0
2014-07-17 13:20:00,20.48,20.48,20.42,20.43,269500.0,15.6865,15.6865,15.6406,15.6482,269500.0
2014-07-17 13:25:00,20.42,20.43,20.39,20.39,117900.0,15.6406,15.6482,15.6176,15.6176,117900.0
2014-07-17 13:30:00,20.39,20.41,20.39,20.41,172500.0,15.6176,15.6329,15.6176,15.6329,172500.0
2014-07-17 13:35:00,20.41,20.44,20.36,20.38,197100.0,15.6329,15.6559,15.5946,15.6099,197100.0
2014-07-17 13:40:00,20.38,20.38,20.36,20.36,68800.0,15.6099,15.6099,15.5946,15.5946,68800.0
2014-07-17 13:45:00,20.36,20.42,20.36,20.4,154800.0,15.5946,15.6406,15.5946,15.6253,154800.0
2014-07-17 13:50:00,20.39,20.39,20.36,20.36,88100.0,15.6176,15.6176,15.5946,15.5946,88100.0
2014-07-17 13:55:00,20.37,20.38,20.35,20.36,432400.0,15.6023,15.6099,15.587,15.5946,432400.0
2014-07-17 14:00:00,20.36,20.36,20.33,20.36,342700.0,15.5946,15.5946,15.5716,15.5946,342700.0
2014-07-17 14:05:00,20.35,20.36,20.34,20.35,117600.0,15.587,15.5946,15.5793,15.587,117600.0
2014-07-17 14:10:00,20.35,20.39,20.34,20.36,351200.0,15.587,15.6176,15.5793,15.5946,351200.0
2014-07-17 14:15:00,20.37,20.41,20.35,20.36,238200.0,15.6023,15.6329,15.587,15.5946,238200.0
2014-07-17 14:20:00,20.36,20.36,20.34,20.35,286600.0,15.5946,15.5946,15.5793,15.587,286600.0
2014-07-17 14:25:00,20.35,20.35,20.34,20.34,46800.0,15.587,15.587,15.5793,15.5793,46800.0
2014-07-17 14:30:00,20.34,20.36,20.34,20.36,124900.0,15.5793,15.5946,15.5793,15.5946,124900.0
2014-07-17 14:35:00,20.36,20.37,20.35,20.36,145700.0,15.5946,15.6023,15.587,15.5946,145700.0
2014-07-17 14:40:00,20.35,20.38,20.35,20.37,142500.0,15.587,15.6099,15.587,15.6023,142500.0
2014-07-17 14:45:00,20.37,20.37,20.33,20.33,159400.0,15.6023,15.6023,15.5716,15.5716,159400.0
2014-07-17 14:50:00,20.33,20.34,20.33,20.33,220000.0,15.5716,15.5793,15.5716,15.5716,220000.0
2014-07-17 14:55:00,20.33,20.34,20.3,20.31,286100.0,15.5716,15.5793,15.5487,15.5563,286100.0
2014-07-17 15:00:00,20.32,20.32,20.3,20.31,218500.0,15.564,15.564,15.5487,15.5563,218500.0
2014-07-17 15:05:00,20.32,20.32,20.3,20.31,250300.0,15.564,15.564,15.5487,15.5563,250300.0
2014-07-17 15:10:00,20.32,20.35,20.31,20.33,307700.0,15.564,15.587,15.5563,15.5716,307700.0
2014-07-17 15:15:00,20.33,20.34,20.3,20.31,460000.0,15.5716,15.5793,15.5487,15.5563,460000.0
2014-07-17 15:20:00,20.3,20.32,20.29,20.3,295500.0,15.5487,15.564,15.541,15.5487,295500.0
2014-07-17 15:25:00,20.3,20.31,20.26,20.26,725400.0,15.5487,15.5563,15.518,15.518,725400.0
2014-07-17 15:30:00,20.26,20.27,20.23,20.23,205700.0,15.518,15.5257,15.495,15.495,205700.0
2014-07-17 15:35:00,20.23,20.25,20.23,20.24,462500.0,15.495,15.5104,15.495,15.5027,462500.0
2014-07-17 15:40:00,20.23,20.24,20.15,20.15,563900.0,15.495,15.5027,15.4338,15.4338,563900.0
2014-07-17 15:45:00,20.15,20.2,20.12,20.19,1073300.0,15.4338,15.4721,15.4108,15.4644,1073300.0
2014-07-17 15:50:00,20.2,20.2,20.19,20.19,323800.0,15.4721,15.4721,15.4644,15.4644,323800.0
2014-07-17 15:55:00,20.19,20.21,20.19,20.21,1279500.0,15.4644,15.4797,15.4644,15.4797,1279500.0
2014-07-18 09:30:00,20.56,20.67,20.56,20.64,852500.0,15.7478,15.8321,15.7478,15.8091,852500.0
2014-07-18 09:35:00,20.64,20.67,20.58,20.66,1333200.0,15.8091,15.8321,15.7631,15.8244,1333200.0
2014-07-18 09:40:00,20.66,20.67,20.56,20.59,375800.0,15.8244,15.8321,15.7478,15.7708,375800.0
2014-07-18 09:45:00,20.59,20.59,20.55,20.55,326900.0,15.7708,15.7708,15.7401,15.7401,326900.0
2014-07-18 09:50:00,20.55,20.56,20.49,20.49,693500.0,15.7401,15.7478,15.6942,15.6942,693500.0
2014-07-18 09:55:00,20.49,20.5,20.49,20.5,110100.0,15.6942,15.7018,15.6942,15.7018,110100.0
2014-07-18 10:00:00,20.49,20.55,20.49,20.5,631000.0,15.6942,15.7401,15.6942,15.7018,631000.0
2014-07-18 10:05:00,20.5,20.51,20.49,20.5,278100.0,15.7018,15.7095,15.6942,15.7018,278100.0
2014-07-18 10:10:00,20.5,20.5,20.46,20.46,458300.0,15.7018,15.7018,15.6712,15.6712,458300.0
2014-07-18 10:15:00,20.46,20.48,20.46,20.48,176600.0,15.6712,15.6865,15.6712,15.6865,176600.0
2014-07-18 10:20:00,20.48,20.49,20.46,20.47,252800.0,15.6865,15.6942,15.6712,15.6789,252800.0
2014-07-18 10:25:00,20.48,20.48,20.46,20.48,135100.0,15.6865,15.6865,15.6712,15.6865,135100.0
2014-07-18 10:30:00,20.48,20.5,20.46,20.46,231500.0,15.6865,15.7018,15.6712,15.6712,231500.0
2014-07-18 10:35:00,20.46,20.47,20.46,20.46,86200.0,15.6712,15.6789,15.6712,15.6712,86200.0
2014-07-18 10:40:00,20.46,20.47,20.44,20.46,622100.0,15.6712,15.6789,15.6559,15.6712,622100.0
2014-07-18 10:45:00,20.47,20.5,20.45,20.46,407200.0,15.6789,15.7018,15.6636,15.6712,407200.0
2014-07-18 10:50:00,20.46,20.5,20.46,20.5,243400.0,15.6712,15.7018,15.6712,15.7018,243400.0
2014-07-18 10:55:00,20.5,20.53,20.49,20.51,184300.0,15.7018,15.7248,15.6942,15.7095,184300.0
2014-07-18 11:00:00,20.51,20.52,20.5,20.52,136800.0,15.7095,15.7172,15.7018,15.7172,136800.0
2014-07-18 11:05:00,20.52,20.52,20.46,20.47,239300.0,15.7172,15.7172,15.6712,15.6789,239300.0
2014-07-18 11:10:00,20.48,20.49,20.47,20.48,98800.0,15.6865,15.6942,15.6789,15.6865,98800.0
2014-07-18 11:15:00,20.48,20.5,20.48,20.5,79500.0,15.6865,15.7018,15.6865,15.7018,79500.0
2014-07-18 11:20:00,20.49,20.5,20.48,20.5,183000.0,15.6942,15.7018,15.6865,15.7018,183000.0
2014-07-18 11:25:00,20.5,20.5,20.49,20.5,86000.0,15.7018,15.7018,15.6942,15.7018,86000.0
2014-07-18 11:30:00,20.5,20.5,20.49,20.5,78500.0,15.7018,15.7018,15.6942,15.7018,78500.0
2014-07-18 11:35:00,20.5,20.56,20.49,20.55,324500.0,15.7018,15.7478,15.6942,15.7401,324500.0
2014-07-18 11:40:00,20.55,20.55,20.54,20.55,148600.0,15.7401,15.7401,15.7325,15.7401,148600.0
2014-07-18 11:45:00,20.55,20.55,20.5,20.51,191400.0,15.7401,15.7401,15.7018,15.7095,191400.0
2014-07-18 11:50:00,20.5,20.54,20.5,20.54,163100.0,15.7018,15.7325,15.7018,15.7325,163100.0
2014-07-18 11:55:00,20.54,20.54,20.5,20.51,123700.0,15.7325,15.7325,15.7018,15.7095,123700.0
2014-07-18 12:00:00,20.51,20.51,20.5,20.51,101400.0,15.7095,15.7095,15.7018,15.7095,101400.0
2014-07-18 12:05:00,20.51,20.52,20.5,20.51,146000.0,15.7095,15.7172,15.7018,15.7095,146000.0
2014-07-18 12:10:00,20.52,20.52,20.51,20.52,54300.0,15.7172,15.7172,15.7095,15.7172,54300.0
2014-07-18 12:15:00,20.52,20.52,20.51,20.52,52000.0,15.7172,15.7172,15.7095,15.7172,52000.0
2014-07-18 12:20:00,20.52,20.52,20.51,20.52,65500.0,15.7172,15.7172,15.7095,15.7172,65500.0
2014-07-18 12:25:00,20.52,20.53,20.51,20.53,142200.0,15.7172,15.7248,15.7095,15.7248,142200.0
2014-07-18 12:30:00,20.53,20.53,20.52,20.53,50000.0,15.7248,15.7248,15.7172,15.7248,50000.0
2014-07-18 12:35:00,20.53,20.53,20.51,20.52,142200.0,15.7248,15.7248,15.7095,15.7172,142200.0
2014-07-18 12:40:00,20.51,20.55,20.51,20.52,223300.0,15.7095,15.7401,15.7095,15.7172,223300.0
2014-07-18 12:45:00,20.52,20.55,20.51,20.53,224900.0,15.7172,15.7401,15.7095,15.7248,224900.0
2014-07-18 12:50:00,20.53,20.55,20.52,20.55,73000.0,15.7248,15.7401,15.7172,15.7401,73000.0
2014-07-18 12:55:00,20.56,20.57,20.53,20.55,183100.0,15.7478,15.7555,15.7248,15.7401,183100.0
2014-07-18 13:00:00,20.55,20.56,20.53,20.55,181700.0,15.7401,15.7478,15.7248,15.7401,181700.0
2014-07-18 13:05:00,20.55,20.56,20.53,20.55,94200.0,15.7401,15.7478,15.7248,15.7401,94200.0
2014-07-18 13:10:00,20.55,20.55,20.51,20.52,183700.0,15.7401,15.7401,15.7095,15.7172,183700.0
2014-07-18 13:15:00,20.52,20.52,20.5,20.51,175000.0,15.7172,15.7172,15.7018,15.7095,175000.0
2014-07-18 13:20:00,20.51,20.52,20.5,20.52,69400.0,15.7095,15.7172,15.7018,15.7172,69400.0
2014-07-18 13:25:00,20.52,20.52,20.48,20.48,157700.0,15.7172,15.7172,15.6865,15.6865,157700.0
2014-07-18 13:30:00,20.48,20.49,20.47,20.48,101400.0,15.6865,15.6942,15.6789,15.6865,101400.0
2014-07-18 13:35:00,20.49,20.5,20.48,20.5,121100.0,15.6942,15.7018,15.6865,15.7018,121100.0
2014-07-18 13:40:00,20.5,20.5,20.49,20.5,59900.0,15.7018,15.7018,15.6942,15.7018,59900.0
2014-07-18 13:45:00,20.5,20.5,20.49,20.5,51000.0,15.7018,15.7018,15.6942,15.7018,51000.0
2014-07-18 13:50:00,20.5,20.5,20.49,20.5,89600.0,15.7018,15.7018,15.6942,15.7018,89600.0
2014-07-18 13:55:00,20.5,20.5,20.49,20.5,63500.0,15.7018,15.7018,15.6942,15.7018,63500.0
2014-07-18 14:00:00,20.5,20.52,20.49,20.5,333000.0,15.7018,15.7172,15.6942,15.7018,333000.0
2014-07-18 14:05:00,20.5,20.5,20.49,20.5,45700.0,15.7018,15.7018,15.6942,15.7018,45700.0
2014-07-18 14:10:00,20.5,20.5,20.48,20.48,143100.0,15.7018,15.7018,15.6865,15.6865,143100.0
2014-07-18 14:15:00,20.48,20.5,20.48,20.5,132200.0,15.6865,15.7018,15.6865,15.7018,132200.0
2014-07-18 14:20:00,20.5,20.5,20.49,20.5,70500.0,15.7018,15.7018,15.6942,15.7018,70500.0
2014-07-18 14:25:00,20.5,20.51,20.49,20.51,135800.0,15.7018,15.7095,15.6942,15.7095,135800.0
2014-07-18 14:30:00,20.51,20.52,20.49,20.51,305600.0,15.7095,15.7172,15.6942,15.7095,305600.0
2014-07-18 14:35:00,20.51,20.51,20.49,20.49,102800.0,15.7095,15.7095,15.6942,15.6942,102800.0
2014-07-18 14:40:00,20.5,20.5,20.49,20.5,79400.0,15.7018,15.7018,15.6942,15.7018,79400.0
2014-07-18 14:45:00,20.5,20.51,20.49,20.51,117000.0,15.7018,15.7095,15.6942,15.7095,117000.0
2014-07-18 14:50:00,20.51,20.51,20.5,20.51,108000.0,15.7095,15.7095,15.7018,15.7095,108000.0
2014-07-18 14:55:00,20.5,20.51,20.49,20.49,93300.0,15.7018,15.7095,15.6942,15.6942,93300.0
2014-07-18 15:00:00,20.5,20.52,20.49,20.5,229000.0,15.7018,15.7172,15.6942,15.7018,229000.0
2014-07-18 15:05:00,20.49,20.54,20.49,20.53,177400.0,15.6942,15.7325,15.6942,15.7248,177400.0
2014-07-18 15:10:00,20.53,20.54,20.52,20.54,112400.0,15.7248,15.7325,15.7172,15.7325,112400.0
2014-07-18 15:15:00,20.54,20.54,20.52,20.52,291900.0,15.7325,15.7325,15.7172,15.7172,291900.0
2014-07-18 15:20:00,20.53,20.53,20.52,20.53,97400.0,15.7248,15.7248,15.7172,15.7248,97400.0
2014-07-18 15:25:00,20.53,20.53,20.52,20.52,51500.0,15.7248,15.7248,15.7172,15.7172,51500.0
2014-07-18 15:30:00,20.53,20.53,20.51,20.52,193900.0,15.7248,15.7248,15.7095,15.7172,193900.0
2014-07-18 15:35:00,20.52,20.52,20.49,20.49,163900.0,15.7172,15.7172,15.6942,15.6942,163900.0
2014-07-18 15:40:00,20.49,20.51,20.49,20.51,338600.0,15.6942,15.7095,15.6942,15.7095,338600.0
2014-07-18 15:45:00,20.51,20.52,20.5,20.51,1049000.0,15.7095,15.7172,15.7018,15.7095,1049000.0
2014-07-18 15:50:00,20.52,20.52,20.49,20.49,383300.0,15.7172,15.7172,15.6942,15.6942,383300.0
2014-07-18 15:55:00,20.5,20.5,20.47,20.48,1063100.0,15.7018,15.7018,15.6789,15.6865,1063100.0
2014-07-21 09:30:00,20.52,20.55,20.5,20.52,647900.0,15.7172,15.7401,15.7018,15.7172,647900.0
2014-07-21 09:35:00,20.52,20.52,20.43,20.46,540200.0,15.7172,15.7172,15.6482,15.6712,540200.0
2014-07-21 09:40:00,20.45,20.49,20.45,20.46,415600.0,15.6636,15.6942,15.6636,15.6712,415600.0
2014-07-21 09:45:00,20.46,20.49,20.45,20.48,138300.0,15.6712,15.6942,15.6636,15.6865,138300.0
2014-07-21 09:50:00,20.49,20.53,20.48,20.5,494100.0,15.6942,15.7248,15.6865,15.7018,494100.0
2014-07-21 09:55:00,20.51,20.51,20.48,20.48,387200.0,15.7095,15.7095,15.6865,15.6865,387200.0
2014-07-21 10:00:00,20.48,20.49,20.45,20.47,152100.0,15.6865,15.6942,15.6636,15.6789,152100.0
2014-07-21 10:05:00,20.48,20.49,20.46,20.46,156600.0,15.6865,15.6942,15.6712,15.6712,156600.0
2014-07-21 10:10:00,20.46,20.46,20.43,20.44,201900.0,15.6712,15.6712,15.6482,15.6559,201900.0
2014-07-21 10:15:00,20.44,20.48,20.44,20.45,184000.0,15.6559,15.6865,15.6559,15.6636,184000.0
2014-07-21 10:20:00,20.45,20.46,20.41,20.45,425100.0,15.6636,15.6712,15.6329,15.6636,425100.0
2014-07-21 10:25:00,20.45,20.48,20.44,20.45,235200.0,15.6636,15.6865,15.6559,15.6636,235200.0
2014-07-21 10:30:00,20.45,20.45,20.43,20.43,227700.0,15.6636,15.6636,15.6482,15.6482,227700.0
2014-07-21 10:35:00,20.44,20.45,20.41,20.43,198300.0,15.6559,15.6636,15.6329,15.6482,198300.0
2014-07-21 10:40:00,20.43,20.45,20.41,20.43,199500.0,15.6482,15.6636,15.6329,15.6482,199500.0
2014-07-21 10:45:00,20.43,20.46,20.42,20.43,328100.0,15.6482,15.6712,15.6406,15.6482,328100.0
2014-07-21 10:50:00,20.44,20.44,20.42,20.43,134800.0,15.6559,15.6559,15.6406,15.6482,134800.0
2014-07-21 10:55:00,20.44,20.44,20.41,20.42,102000.0,15.6559,15.6559,15.6329,15.6406,102000.0
2014-07-21 11:00:00,20.41,20.42,20.4,20.42,45200.0,15.6329,15.6406,15.6253,15.6406,45200.0
2014-07-21 11:05:00,20.42,20.43,20.41,20.43,93300.0,15.6406,15.6482,15.6329,15.6482,93300.0
2014-07-21 11:10:00,20.43,20.44,20.42,20.43,68300.0,15.6482,15.6559,15.6406,15.6482,68300.0
2014-07-21 11:15:00,20.43,20.43,20.42,20.43,48800.0,15.6482,15.6482,15.6406,15.6482,48800.0
2014-07-21 11:20:00,20.42,20.45,20.42,20.45,328500.0,15.6406,15.6636,15.6406,15.6636,328500.0
2014-07-21 11:25:00,20.45,20.46,20.43,20.45,176100.0,15.6636,15.6712,15.6482,15.6636,176100.0
2014-07-21 11:30:00,20.45,20.45,20.44,20.45,73000.0,15.6636,15.6636,15.6559,15.6636,73000.0
2014-07-21 11:35:00,20.45,20.45,20.44,20.45,157400.0,15.6636,15.6636,15.6559,15.6636,157400.0
2014-07-21 11:40:00,20.45,20.48,20.45,20.47,101600.0,15.6636,15.6865,15.6636,15.6789,101600.0
2014-07-21 11:45:00,20.47,20.48,20.44,20.46,243100.0,15.6789,15.6865,15.6559,15.6712,243100.0
2014-07-21 11:50:00,20.46,20.47,20.45,20.46,63700.0,15.6712,15.6789,15.6636,15.6712,63700.0
2014-07-21 11:55:00,20.46,20.48,20.46,20.47,72400.0,15.6712,15.6865,15.6712,15.6789,72400.0
2014-07-21 12:00:00,20.48,20.48,20.44,20.45,386100.0,15.6865,15.6865,15.6559,15.6636,386100.0
2014-07-21 12:05:00,20.44,20.45,20.43,20.45,332700.0,15.6559,15.6636,15.6482,15.6636,332700.0
2014-07-21 12:10:00,20.44,20.45,20.43,20.45,65700.0,15.6559,15.6636,15.6482,15.6636,65700.0
2014-07-21 12:15:00,20.45,20.45,20.43,20.45,279100.0,15.6636,15.6636,15.6482,15.6636,279100.0
2014-07-21 12:20:00,20.45,20.45,20.43,20.44,63700.0,15.6636,15.6636,15.6482,15.6559,63700.0
2014-07-21 12:25:00,20.44,20.44,20.42,20.43,124400.0,15.6559,15.6559,15.6406,15.6482,124400.0
2014-07-21 12:30:00,20.44,20.45,20.43,20.44,84400.0,15.6559,15.6636,15.6482,15.6559,84400.0
2014-07-21 12:35:00,20.44,20.45,20.43,20.45,108100.0,15.6559,15.6636,15.6482,15.6636,108100.0
2014-07-21 12:40:00,20.45,20.45,20.44,20.45,33300.0,15.6636,15.6636,15.6559,15.6636,33300.0
2014-07-21 12:45:00,20.45,20.45,20.44,20.45,99600.0,15.6636,15.6636,15.6559,15.6636,99600.0
2014-07-21 12:50:00,20.44,20.46,20.44,20.45,74700.0,15.6559,15.6712,15.6559,15.6636,74700.0
2014-07-21 12:55:00,20.45,20.45,20.44,20.45,168500.0,15.6636,15.6636,15.6559,15.6636,168500.0
2014-07-21 13:00:00,20.45,20.46,20.44,20.45,202300.0,15.6636,15.6712,15.6559,15.6636,202300.0
2014-07-21 13:05:00,20.44,20.45,20.43,20.44,204500.0,15.6559,15.6636,15.6482,15.6559,204500.0
2014-07-21 13:10:00,20.44,20.45,20.43,20.45,49700.0,15.6559,15.6636,15.6482,15.6636,49700.0
2014-07-21 13:15:00,20.45,20.45,20.44,20.45,164700.0,15.6636,15.6636,15.6559,15.6636,164700.0
2014-07-21 13:20:00,20.45,20.45,20.43,20.43,248600.0,15.6636,15.6636,15.6482,15.6482,248600.0
2014-07-21 13:25:00,20.44,20.45,20.42,20.43,257800.0,15.6559,15.6636,15.6406,15.6482,257800.0
2014-07-21 13:30:00,20.43,20.45,20.43,20.43,536900.0,15.6482,15.6636,15.6482,15.6482,536900.0
2014-07-21 13:35:00,20.44,20.44,20.42,20.43,149900.0,15.6559,15.6559,15.6406,15.6482,149900.0
2014-07-21 13:40:00,20.43,20.44,20.42,20.44,122000.0,15.6482,15.6559,15.6406,15.6559,122000.0
2014-07-21 13:45:00,20.43,20.44,20.43,20.43,135700.0,15.6482,15.6559,15.6482,15.6482,135700.0
2014-07-21 13:50:00,20.44,20.44,20.42,20.43,160900.0,15.6559,15.6559,15.6406,15.6482,160900.0
2014-07-21 13:55:00,20.44,20.44,20.43,20.44,47400.0,15.6559,15.6559,15.6482,15.6559,47400.0
2014-07-21 14:00:00,20.44,20.44,20.42,20.44,155500.0,15.6559,15.6559,15.6406,15.6559,155500.0
2014-07-21 14:05:00,20.44,20.44,20.43,20.44,195000.0,15.6559,15.6559,15.6482,15.6559,195000.0
2014-07-21 14:10:00,20.44,20.45,20.43,20.44,342900.0,15.6559,15.6636,15.6482,15.6559,342900.0
2014-07-21 14:15:00,20.44,20.44,20.43,20.44,139600.0,15.6559,15.6559,15.6482,15.6559,139600.0
2014-07-21 14:20:00,20.44,20.44,20.43,20.44,69800.0,15.6559,15.6559,15.6482,15.6559,69800.0
2014-07-21 14:25:00,20.44,20.44,20.43,20.44,151800.0,15.6559,15.6559,15.6482,15.6559,151800.0
2014-07-21 14:30:00,20.44,20.44,20.43,20.43,41500.0,15.6559,15.6559,15.6482,15.6482,41500.0
2014-07-21 14:35:00,20.44,20.44,20.43,20.44,53900.0,15.6559,15.6559,15.6482,15.6559,53900.0
2014-07-21 14:40:00,20.44,20.44,20.43,20.44,101300.0,15.6559,15.6559,15.6482,15.6559,101300.0
2014-07-21 14:45:00,20.44,20.44,20.43,20.44,85600.0,15.6559,15.6559,15.6482,15.6559,85600.0
2014-07-21 14:50:00,20.44,20.45,20.43,20.45,113400.0,15.6559,15.6636,15.6482,15.6636,113400.0
2014-07-21 14:55:00,20.45,20.46,20.43,20.45,458100.0,15.6636,15.6712,15.6482,15.6636,458100.0
2014-07-21 15:00:00,20.45,20.45,20.43,20.45,405700.0,15.6636,15.6636,15.6482,15.6636,405700.0
2014-07-21 15:05:00,20.45,20.46,20.44,20.45,301000.0,15.6636,15.6712,15.6559,15.6636,301000.0
2014-07-21 15:10:00,20.45,20.46,20.44,20.46,311100.0,15.6636,15.6712,15.6559,15.6712,311100.0
2014-07-21 15:15:00,20.45,20.46,20.44,20.45,216200.0,15.6636,15.6712,15.6559,15.6636,216200.0
2014-07-21 15:20:00,20.46,20.46,20.44,20.45,199400.0,15.6712,15.6712,15.6559,15.6636,199400.0
2014-07-21 15:25:00,20.44,20.45,20.44,20.44,105500.0,15.6559,15.6636,15.6559,15.6559,105500.0
2014-07-21 15:30:00,20.44,20.45,20.43,20.44,304100.0,15.6559,15.6636,15.6482,15.6559,304100.0
2014-07-21 15:35:00,20.44,20.44,20.43,20.44,150700.0,15.6559,15.6559,15.6482,15.6559,150700.0
2014-07-21 15:40:00,20.44,20.44,20.43,20.43,128500.0,15.6559,15.6559,15.6482,15.6482,128500.0
2014-07-21 15:45:00,20.44,20.46,20.43,20.43,621200.0,15.6559,15.6712,15.6482,15.6482,621200.0
2014-07-21 15:50:00,20.44,20.45,20.43,20.45,450000.0,15.6559,15.6636,15.6482,15.6636,450000.0
2014-07-21 15:55:00,20.45,20.45,20.42,20.44,962200.0,15.6636,15.6636,15.6406,15.6559,962200.0
2014-07-22 09:30:00,20.71,20.76,20.66,20.76,294400.0,15.8627,15.901,15.8244,15.901,294400.0
2014-07-22 09:35:00,20.75,20.79,20.75,20.77,674500.0,15.8933,15.924,15.8933,15.9087,674500.0
2014-07-22 09:40:00,20.77,20.79,20.7,20.71,338100.0,15.9087,15.924,15.855,15.8627,338100.0
2014-07-22 09:45:00,20.71,20.8,20.7,20.76,339700.0,15.8627,15.9316,15.855,15.901,339700.0
2014-07-22 09:50:00,20.77,20.79,20.75,20.77,127900.0,15.9087,15.924,15.8933,15.9087,127900.0
2014-07-22 09:55:00,20.77,20.77,20.71,20.73,115600.0,15.9087,15.9087,15.8627,15.878,115600.0
2014-07-22 10:00:00,20.72,20.74,20.71,20.72,155200.0,15.8704,15.8857,15.8627,15.8704,155200.0
2014-07-22 10:05:00,20.71,20.74,20.71,20.72,146800.0,15.8627,15.8857,15.8627,15.8704,146800.0
2014-07-22 10:10:00,20.72,20.75,20.72,20.73,223200.0,15.8704,15.8933,15.8704,15.878,223200.0
2014-07-22 10:15:00,20.73,20.75,20.72,20.73,53700.0,15.878,15.8933,15.8704,15.878,53700.0
2014-07-22 10:20:00,20.74,20.75,20.72,20.73,48100.0,15.8857,15.8933,15.8704,15.878,48100.0
2014-07-22 10:25:00,20.73,20.75,20.73,20.75,140300.0,15.878,15.8933,15.878,15.8933,140300.0
2014-07-22 10:30:00,20.75,20.78,20.74,20.75,139700.0,15.8933,15.9163,15.8857,15.8933,139700.0
2014-07-22 10:35:00,20.74,20.76,20.74,20.74,551600.0,15.8857,15.901,15.8857,15.8857,551600.0
2014-07-22 10:40:00,20.74,20.77,20.74,20.77,67200.0,15.8857,15.9087,15.8857,15.9087,67200.0
2014-07-22 10:45:00,20.77,20.8,20.76,20.8,369500.0,15.9087,15.9316,15.901,15.9316,369500.0
2014-07-22 10:50:00,20.8,20.81,20.8,20.8,58300.0,15.9316,15.9393,15.9316,15.9316,58300.0
2014-07-22 10:55:00,20.8,20.81,20.78,20.78,73300.0,15.9316,15.9393,15.9163,15.9163,73300.0
2014-07-22 11:00:00,20.78,20.78,20.76,20.77,78900.0,15.9163,15.9163,15.901,15.9087,78900.0
2014-07-22 11:05:00,20.77,20.81,20.76,20.8,184000.0,15.9087,15.9393,15.901,15.9316,184000.0
2014-07-22 11:10:00,20.79,20.8,20.77,20.78,63100.0,15.924,15.9316,15.9087,15.9163,63100.0
2014-07-22 11:15:00,20.78,20.8,20.77,20.79,67800.0,15.9163,15.9316,15.9087,15.924,67800.0
2014-07-22 11:20:00,20.79,20.81,20.78,20.78,76600.0,15.924,15.9393,15.9163,15.9163,76600.0
2014-07-22 11:25:00,20.78,20.8,20.76,20.76,47900.0,15.9163,15.9316,15.901,15.901,47900.0
2014-07-22 11:30:00,20.76,20.78,20.75,20.78,61400.0,15.901,15.9163,15.8933,15.9163,61400.0
2014-07-22 11:35:00,20.77,20.77,20.74,20.74,83000.0,15.9087,15.9087,15.8857,15.8857,83000.0
2014-07-22 11:40:00,20.75,20.77,20.74,20.75,45300.0,15.8933,15.9087,15.8857,15.8933,45300.0
2014-07-22 11:45:00,20.76,20.76,20.73,20.73,38600.0,15.901,15.901,15.878,15.878,38600.0
2014-07-22 11:50:00,20.73,20.75,20.73,20.75,192100.0,15.878,15.8933,15.878,15.8933,192100.0
2014-07-22 11:55:00,20.75,20.77,20.74,20.74,55500.0,15.8933,15.9087,15.8857,15.8857,55500.0
2014-07-22 12:00:00,20.74,20.77,20.74,20.77,40800.0,15.8857,15.9087,15.8857,15.9087,40800.0
2014-07-22 12:05:00,20.77,20.79,20.75,20.77,322400.0,15.9087,15.924,15.8933,15.9087,322400.0
2014-07-22 12:10:00,20.77,20.79,20.77,20.79,16600.0,15.9087,15.924,15.9087,15.924,16600.0
2014-07-22 12:15:00,20.79,20.79,20.78,20.78,38100.0,15.924,15.924,15.9163,15.9163,38100.0
2014-07-22 12:20:00,20.78,20.78,20.76,20.77,51400.0,15.9163,15.9163,15.901,15.9087,51400.0
2014-07-22 12:25:00,20.76,20.77,20.76,20.76,7000.0,15.901,15.9087,15.901,15.901,7000.0
2014-07-22 12:30:00,20.77,20.77,20.75,20.76,34100.0,15.9087,15.9087,15.8933,15.901,34100.0
2014-07-22 12:35:00,20.75,20.78,20.75,20.77,42100.0,15.8933,15.9163,15.8933,15.9087,42100.0
2014-07-22 12:40:00,20.77,20.78,20.76,20.77,141800.0,15.9087,15.9163,15.901,15.9087,141800.0
2014-07-22 12:45:00,20.76,20.77,20.76,20.77,19100.0,15.901,15.9087,15.901,15.9087,19100.0
2014-07-22 12:50:00,20.77,20.77,20.75,20.76,61100.0,15.9087,15.9087,15.8933,15.901,61100.0
2014-07-22 12:55:00,20.76,20.77,20.75,20.77,74200.0,15.901,15.9087,15.8933,15.9087,74200.0
2014-07-22 13:00:00,20.77,20.77,20.76,20.77,15800.0,15.9087,15.9087,15.901,15.9087,15800.0
2014-07-22 13:05:00,20.77,20.77,20.76,20.77,14700.0,15.9087,15.9087,15.901,15.9087,14700.0
2014-07-22 13:10:00,20.77,20.77,20.76,20.77,32500.0,15.9087,15.9087,15.901,15.9087,32500.0
2014-07-22 13:15:00,20.77,20.79,20.76,20.79,48300.0,15.9087,15.924,15.901,15.924,48300.0
2014-07-22 13:20:00,20.79,20.79,20.75,20.79,182900.0,15.924,15.924,15.8933,15.924,182900.0
2014-07-22 13:25:00,20.79,20.79,20.78,20.78,39100.0,15.924,15.924,15.9163,15.9163,39100.0
2014-07-22 13:30:00,20.78,20.79,20.77,20.78,28900.0,15.9163,15.924,15.9087,15.9163,28900.0
2014-07-22 13:35:00,20.78,20.78,20.77,20.78,15200.0,15.9163,15.9163,15.9087,15.9163,15200.0
2014-07-22 13:40:00,20.78,20.78,20.76,20.77,36100.0,15.9163,15.9163,15.901,15.9087,36100.0
2014-07-22 13:45:00,20.77,20.78,20.76,20.77,53300.0,15.9087,15.9163,15.901,15.9087,53300.0
2014-07-22 13:50:00,20.77,20.78,20.76,20.76,205100.0,15.9087,15.9163,15.901,15.901,205100.0
2014-07-22 13:55:00,20.77,20.77,20.76,20.77,34400.0,15.9087,15.9087,15.901,15.9087,34400.0
2014-07-22 14:00:00,20.77,20.77,20.76,20.77,41200.0,15.9087,15.9087,15.901,15.9087,41200.0
2014-07-22 14:05:00,20.77,20.77,20.75,20.76,74500.0,15.9087,15.9087,15.8933,15.901,74500.0
2014-07-22 14:10:00,20.76,20.77,20.75,20.77,41100.0,15.901,15.9087,15.8933,15.9087,41100.0
2014-07-22 14:15:00,20.77,20.78,20.76,20.77,43500.0,15.9087,15.9163,15.901,15.9087,43500.0
2014-07-22 14:20:00,20.76,20.77,20.75,20.76,56800.0,15.901,15.9087,15.8933,15.901,56800.0
2014-07-22 14:25:00,20.76,20.78,20.76,20.78,142400.0,15.901,15.9163,15.901,15.9163,142400.0
2014-07-22 14:30:00,20.78,20.78,20.76,20.76,47200.0,15.9163,15.9163,15.901,15.901,47200.0
2014-07-22 14:35:00,20.77,20.77,20.74,20.75,307700.0,15.9087,15.9087,15.8857,15.8933,307700.0
2014-07-22 14:40:00,20.75,20.75,20.73,20.73,85300.0,15.8933,15.8933,15.878,15.878,85300.0
2014-07-22 14:45:00,20.73,20.74,20.72,20.72,72000.0,15.878,15.8857,15.8704,15.8704,72000.0
2014-07-22 14:50:00,20.72,20.73,20.72,20.73,62400.0,15.8704,15.878,15.8704,15.878,62400.0
2014-07-22 14:55:00,20.73,20.74,20.72,20.73,89000.0,15.878,15.8857,15.8704,15.878,89000.0
2014-07-22 15:00:00,20.72,20.74,20.72,20.73,341800.0,15.8704,15.8857,15.8704,15.878,341800.0
2014-07-22 15:05:00,20.73,20.73,20.72,20.72,84400.0,15.878,15.878,15.8704,15.8704,84400.0
2014-07-22 15:10:00,20.72,20.74,20.72,20.73,67500.0,15.8704,15.8857,15.8704,15.878,67500.0
2014-07-22 15:15:00,20.73,20.74,20.73,20.73,95100.0,15.878,15.8857,15.878,15.878,95100.0
2014-07-22 15:20:00,20.73,20.74,20.73,20.73,41300.0,15.878,15.8857,15.878,15.878,41300.0
2014-07-22 15:25:00,20.73,20.74,20.73,20.73,99800.0,15.878,15.8857,15.878,15.878,99800.0
2014-07-22 15:30:00,20.73,20.74,20.73,20.73,39000.0,15.878,15.8857,15.878,15.878,39000.0
2014-07-22 15:35:00,20.73,20.74,20.73,20.73,142900.0,15.878,15.8857,15.878,15.878,142900.0
2014-07-22 15:40:00,20.73,20.74,20.72,20.72,270400.0,15.878,15.8857,15.8704,15.8704,270400.0
2014-07-22 15:45:00,20.72,20.73,20.71,20.72,229700.0,15.8704,15.878,15.8627,15.8704,229700.0
2014-07-22 15:50:00,20.72,20.72,20.7,20.7,291300.0,15.8704,15.8704,15.855,15.855,291300.0
2014-07-22 15:55:00,20.7,20.73,20.7,20.72,625100.0,15.855,15.878,15.855,15.8704,625100.0
2014-07-23 09:30:00,20.75,20.79,20.72,20.73,293500.0,15.8933,15.924,15.8704,15.878,293500.0
2014-07-23 09:35:00,20.73,20.73,20.7,20.71,446300.0,15.878,15.878,15.855,15.8627,446300.0
2014-07-23 09:40:00,20.71,20.75,20.68,20.74,217900.0,15.8627,15.8933,15.8397,15.8857,217900.0
2014-07-23 09:45:00,20.74,20.76,20.71,20.75,767800.0,15.8857,15.901,15.8627,15.8933,767800.0
2014-07-23 09:50:00,20.76,20.78,20.75,20.75,203500.0,15.901,15.9163,15.8933,15.8933,203500.0
2014-07-23 09:55:00,20.76,20.76,20.74,20.76,202900.0,15.901,15.901,15.8857,15.901,202900.0
2014-07-23 10:00:00,20.77,20.78,20.74,20.77,157500.0,15.9087,15.9163,15.8857,15.9087,157500.0
2014-07-23 10:05:00,20.77,20.77,20.75,20.75,151500.0,15.9087,15.9087,15.8933,15.8933,151500.0
2014-07-23 10:10:00,20.75,20.76,20.72,20.73,147600.0,15.8933,15.901,15.8704,15.878,147600.0
2014-07-23 10:15:00,20.73,20.73,20.7,20.71,78500.0,15.878,15.878,15.855,15.8627,78500.0
2014-07-23 10:20:00,20.71,20.72,20.69,20.7,260900.0,15.8627,15.8704,15.8474,15.855,260900.0
2014-07-23 10:25:00,20.71,20.72,20.7,20.71,83000.0,15.8627,15.8704,15.855,15.8627,83000.0
2014-07-23 10:30:00,20.72,20.74,20.71,20.72,710900.0,15.8704,15.8857,15.8627,15.8704,710900.0
2014-07-23 10:35:00,20.72,20.73,20.7,20.73,276700.0,15.8704,15.878,15.855,15.878,276700.0
2014-07-23 10:40:00,20.73,20.76,20.73,20.73,153400.0,15.878,15.901,15.878,15.878,153400.0
2014-07-23 10:45:00,20.73,20.77,20.72,20.76,581400.0,15.878,15.9087,15.8704,15.901,581400.0
2014-07-23 10:50:00,20.76,20.76,20.72,20.72,71700.0,15.901,15.901,15.8704,15.8704,71700.0
2014-07-23 10:55:00,20.72,20.73,20.7,20.72,79200.0,15.8704,15.878,15.855,15.8704,79200.0
2014-07-23 11:00:00,20.71,20.74,20.7,20.74,147300.0,15.8627,15.8857,15.855,15.8857,147300.0
2014-07-23 11:05:00,20.73,20.73,20.72,20.72,51600.0,15.878,15.878,15.8704,15.8704,51600.0
2014-07-23 11:10:00,20.73,20.73,20.7,20.72,99300.0,15.878,15.878,15.855,15.8704,99300.0
2014-07-23 11:15:00,20.73,20.73,20.69,20.7,111500.0,15.878,15.878,15.8474,15.855,111500.0
2014-07-23 11:20:00,20.7,20.71,20.69,20.71,110200.0,15.855,15.8627,15.8474,15.8627,110200.0
2014-07-23 11:25:00,20.71,20.71,20.69,20.69,79300.0,15.8627,15.8627,15.8474,15.8474,79300.0
2014-07-23 11:30:00,20.7,20.71,20.69,20.69,65400.0,15.855,15.8627,15.8474,15.8474,65400.0
2014-07-23 11:35:00,20.69,20.7,20.68,20.69,56000.0,15.8474,15.855,15.8397,15.8474,56000.0
2014-07-23 11:40:00,20.69,20.7,20.69,20.69,57500.0,15.8474,15.855,15.8474,15.8474,57500.0
2014-07-23 11:45:00,20.69,20.7,20.68,20.69,54000.0,15.8474,15.855,15.8397,15.8474,54000.0
2014-07-23 11:50:00,20.69,20.72,20.68,20.7,140400.0,15.8474,15.8704,15.8397,15.855,140400.0
2014-07-23 11:55:00,20.71,20.71,20.69,20.7,161100.0,15.8627,15.8627,15.8474,15.855,161100.0
2014-07-23 12:00:00,20.7,20.71,20.69,20.7,77100.0,15.855,15.8627,15.8474,15.855,77100.0
2014-07-23 12:05:00,20.7,20.71,20.69,20.7,136600.0,15.855,15.8627,15.8474,15.855,136600.0
2014-07-23 12:10:00,20.71,20.71,20.69,20.69,31300.0,15.8627,15.8627,15.8474,15.8474,31300.0
2014-07-23 12:15:00,20.69,20.7,20.68,20.69,95500.0,15.8474,15.855,15.8397,15.8474,95500.0
2014-07-23 12:20:00,20.68,20.69,20.67,20.67,182600.0,15.8397,15.8474,15.8321,15.8321,182600.0
2014-07-23 12:25:00,20.67,20.69,20.67,20.69,58000.0,15.8321,15.8474,15.8321,15.8474,58000.0
2014-07-23 12:30:00,20.69,20.69,20.67,20.68,42200.0,15.8474,15.8474,15.8321,15.8397,42200.0
2014-07-23 12:35:00,20.67,20.68,20.66,20.67,55500.0,15.8321,15.8397,15.8244,15.8321,55500.0
2014-07-23 12:40:00,20.67,20.7,20.66,20.7,168800.0,15.8321,15.855,15.8244,15.855,168800.0
2014-07-23 12:45:00,20.7,20.7,20.69,20.69,12100.0,15.855,15.855,15.8474,15.8474,12100.0
2014-07-23 12:50:00,20.7,20.7,20.68,20.69,98700.0,15.855,15.855,15.8397,15.8474,98700.0
2014-07-23 12:55:00,20.69,20.7,20.67,20.69,37400.0,15.8474,15.855,15.8321,15.8474,37400.0
2014-07-23 13:00:00,20.69,20.7,20.69,20.7,12700.0,15.8474,15.855,15.8474,15.855,12700.0
2014-07-23 13:05:00,20.7,20.7,20.69,20.7,24500.0,15.855,15.855,15.8474,15.855,24500.0
2014-07-23 13:10:00,20.7,20.7,20.65,20.67,144100.0,15.855,15.855,15.8167,15.8321,144100.0
2014-07-23 13:15:00,20.67,20.68,20.66,20.67,44400.0,15.8321,15.8397,15.8244,15.8321,44400.0
2014-07-23 13:20:00,20.67,20.68,20.66,20.68,23000.0,15.8321,15.8397,15.8244,15.8397,23000.0
2014-07-23 13:25:00,20.68,20.68,20.67,20.68,10900.0,15.8397,15.8397,15.8321,15.8397,10900.0
2014-07-23 13:30:00,20.68,20.68,20.65,20.66,88300.0,15.8397,15.8397,15.8167,15.8244,88300.0
2014-07-23 13:35:00,20.65,20.66,20.65,20.65,99000.0,15.8167,15.8244,15.8167,15.8167,99000.0
2014-07-23 13:40:00,20.65,20.69,20.65,20.69,62300.0,15.8167,15.8474,15.8167,15.8474,62300.0
2014-07-23 13:45:00,20.69,20.7,20.68,20.7,14600.0,15.8474,15.855,15.8397,15.855,14600.0
2014-07-23 13:50:00,20.7,20.7,20.68,20.69,33800.0,15.855,15.855,15.8397,15.8474,33800.0
2014-07-23 13:55:00,20.68,20.69,20.68,20.68,18300.0,15.8397,15.8474,15.8397,15.8397,18300.0
2014-07-23 14:00:00,20.69,20.69,20.65,20.67,122000.0,15.8474,15.8474,15.8167,15.8321,122000.0
2014-07-23 14:05:00,20.67,20.68,20.66,20.67,33700.0,15.8321,15.8397,15.8244,15.8321,33700.0
2014-07-23 14:10:00,20.67,20.67,20.66,20.67,11100.0,15.8321,15.8321,15.8244,15.8321,11100.0
2014-07-23 14:15:00,20.66,20.67,20.64,20.65,116300.0,15.8244,15.8321,15.8091,15.8167,116300.0
2014-07-23 14:20:00,20.65,20.66,20.65,20.66,28000.0,15.8167,15.8244,15.8167,15.8244,28000.0
2014-07-23 14:25:00,20.66,20.66,20.65,20.66,60200.0,15.8244,15.8244,15.8167,15.8244,60200.0
2014-07-23 14:30:00,20.66,20.67,20.65,20.67,27200.0,15.8244,15.8321,15.8167,15.8321,27200.0
2014-07-23 14:35:00,20.67,20.69,20.67,20.67,184900.0,15.8321,15.8474,15.8321,15.8321,184900.0
2014-07-23 14:40:00,20.68,20.68,20.66,20.67,57000.0,15.8397,15.8397,15.8244,15.8321,57000.0
2014-07-23 14:45:00,20.67,20.67,20.65,20.65,68400.0,15.8321,15.8321,15.8167,15.8167,68400.0
2014-07-23 14:50:00,20.65,20.68,20.65,20.67,178800.0,15.8167,15.8397,15.8167,15.8321,178800.0
2014-07-23 14:55:00,20.67,20.67,20.66,20.67,22900.0,15.8321,15.8321,15.8244,15.8321,22900.0
2014-07-23 15:00:00,20.67,20.67,20.66,20.66,65700.0,15.8321,15.8321,15.8244,15.8244,65700.0
2014-07-23 15:05:00,20.67,20.67,20.66,20.67,59200.0,15.8321,15.8321,15.8244,15.8321,59200.0
2014-07-23 15:10:00,20.66,20.68,20.66,20.68,110000.0,15.8244,15.8397,15.8244,15.8397,110000.0
2014-07-23 15:15:00,20.68,20.69,20.67,20.68,205900.0,15.8397,15.8474,15.8321,15.8397,205900.0
2014-07-23 15:20:00,20.68,20.68,20.67,20.68,36600.0,15.8397,15.8397,15.8321,15.8397,36600.0
2014-07-23 15:25:00,20.68,20.7,20.67,20.69,291400.0,15.8397,15.855,15.8321,15.8474,291400.0
2014-07-23 15:30:00,20.69,20.69,20.68,20.68,116500.0,15.8474,15.8474,15.8397,15.8397,116500.0
2014-07-23 15:35:00,20.69,20.69,20.67,20.68,214100.0,15.8474,15.8474,15.8321,15.8397,214100.0
2014-07-23 15:40:00,20.68,20.68,20.67,20.67,229800.0,15.8397,15.8397,15.8321,15.8321,229800.0
2014-07-23 15:45:00,20.68,20.68,20.67,20.67,226100.0,15.8397,15.8397,15.8321,15.8321,226100.0
2014-07-23 15:50:00,20.68,20.68,20.66,20.67,266900.0,15.8397,15.8397,15.8244,15.8321,266900.0
2014-07-23 15:55:00,20.67,20.68,20.65,20.68,775000.0,15.8321,15.8397,15.8167,15.8397,775000.0
2014-07-24 09:30:00,20.84,20.85,20.75,20.81,633400.0,15.9623,15.9699,15.8933,15.9393,633400.0
2014-07-24 09:35:00,20.82,20.86,20.8,20.84,1669800.0,15.947,15.9776,15.9316,15.9623,1669800.0
2014-07-24 09:40:00,20.84,20.85,20.81,20.83,613000.0,15.9623,15.9699,15.9393,15.9546,613000.0
2014-07-24 09:45:00,20.84,20.88,20.83,20.87,107200.0,15.9623,15.9929,15.9546,15.9852,107200.0
2014-07-24 09:50:00,20.87,20.96,20.86,20.95,415500.0,15.9852,16.0542,15.9776,16.0465,415500.0
2014-07-24 09:55:00,20.96,20.96,20.9,20.93,339800.0,16.0542,16.0542,16.0082,16.0312,339800.0
2014-07-24 10:00:00,20.92,20.92,20.89,20.91,246300.0,16.0235,16.0235,16.0006,16.0159,246300.0
2014-07-24 10:05:00,20.91,20.91,20.9,20.91,41200.0,16.0159,16.0159,16.0082,16.0159,41200.0
2014-07-24 10:10:00,20.9,20.91,20.9,20.91,108300.0,16.0082,16.0159,16.0082,16.0159,108300.0
2014-07-24 10:15:00,20.91,20.93,20.9,20.92,372600.0,16.0159,16.0312,16.0082,16.0235,372600.0
2014-07-24 10:20:00,20.92,20.92,20.83,20.86,253900.0,16.0235,16.0235,15.9546,15.9776,253900.0
2014-07-24 10:25:00,20.85,20.91,20.85,20.9,539600.0,15.9699,16.0159,15.9699,16.0082,539600.0
2014-07-24 10:30:00,20.9,20.92,20.88,20.9,135500.0,16.0082,16.0235,15.9929,16.0082,135500.0
2014-07-24 10:35:00,20.89,20.91,20.88,20.91,135300.0,16.0006,16.0159,15.9929,16.0159,135300.0
2014-07-24 10:40:00,20.9,20.93,20.9,20.93,104000.0,16.0082,16.0312,16.0082,16.0312,104000.0
2014-07-24 10:45:00,20.93,20.93,20.88,20.89,180300.0,16.0312,16.0312,15.9929,16.0006,180300.0
2014-07-24 10:50:00,20.89,20.92,20.88,20.92,74000.0,16.0006,16.0235,15.9929,16.0235,74000.0
2014-07-24 10:55:00,20.92,20.92,20.9,20.91,66900.0,16.0235,16.0235,16.0082,16.0159,66900.0
2014-07-24 11:00:00,20.91,20.91,20.87,20.9,114300.0,16.0159,16.0159,15.9852,16.0082,114300.0
2014-07-24 11:05:00,20.9,20.9,20.89,20.9,46100.0,16.0082,16.0082,16.0006,16.0082,46100.0
2014-07-24 11:10:00,20.9,20.9,20.87,20.87,112900.0,16.0082,16.0082,15.9852,15.9852,112900.0
2014-07-24 11:15:00,20.87,20.88,20.87,20.87,44000.0,15.9852,15.9929,15.9852,15.9852,44000.0
2014-07-24 11:20:00,20.87,20.88,20.86,20.87,47500.0,15.9852,15.9929,15.9776,15.9852,47500.0
2014-07-24 11:25:00,20.86,20.88,20.86,20.88,246700.0,15.9776,15.9929,15.9776,15.9929,246700.0
2014-07-24 11:30:00,20.88,20.89,20.87,20.88,89000.0,15.9929,16.0006,15.9852,15.9929,89000.0
2014-07-24 11:35:00,20.89,20.89,20.85,20.87,110800.0,16.0006,16.0006,15.9699,15.9852,110800.0
2014-07-24 11:40:00,20.87,20.88,20.86,20.86,122300.0,15.9852,15.9929,15.9776,15.9776,122300.0
2014-07-24 11:45:00,20.87,20.87,20.85,20.86,97800.0,15.9852,15.9852,15.9699,15.9776,97800.0
2014-07-24 11:50:00,20.87,20.87,20.85,20.86,73600.0,15.9852,15.9852,15.9699,15.9776,73600.0
2014-07-24 11:55:00,20.86,20.89,20.85,20.88,89300.0,15.9776,16.0006,15.9699,15.9929,89300.0
2014-07-24 12:00:00,20.89,20.91,20.88,20.91,55400.0,16.0006,16.0159,15.9929,16.0159,55400.0
2014-07-24 12:05:00,20.91,20.91,20.88,20.88,70900.0,16.0159,16.0159,15.9929,15.9929,70900.0
2014-07-24 12:10:00,20.89,20.9,20.88,20.9,41500.0,16.0006,16.0082,15.9929,16.0082,41500.0
2014-07-24 12:15:00,20.9,20.91,20.89,20.91,97200.0,16.0082,16.0159,16.0006,16.0159,97200.0
2014-07-24 12:20:00,20.91,20.92,20.9,20.92,55700.0,16.0159,16.0235,16.0082,16.0235,55700.0
2014-07-24 12:25:00,20.92,20.92,20.91,20.92,39800.0,16.0235,16.0235,16.0159,16.0235,39800.0
2014-07-24 12:30:00,20.91,20.92,20.89,20.9,41900.0,16.0159,16.0235,16.0006,16.0082,41900.0
2014-07-24 12:35:00,20.89,20.9,20.89,20.89,53500.0,16.0006,16.0082,16.0006,16.0006,53500.0
2014-07-24 12:40:00,20.89,20.9,20.89,20.9,34400.0,16.0006,16.0082,16.0006,16.0082,34400.0
2014-07-24 12:45:00,20.9,20.92,20.89,20.91,96800.0,16.0082,16.0235,16.0006,16.0159,96800.0
2014-07-24 12:50:00,20.92,20.92,20.91,20.91,45400.0,16.0235,16.0235,16.0159,16.0159,45400.0
2014-07-24 12:55:00,20.92,20.92,20.89,20.89,58000.0,16.0235,16.0235,16.0006,16.0006,58000.0
2014-07-24 13:00:00,20.89,20.9,20.89,20.9,27200.0,16.0006,16.0082,16.0006,16.0082,27200.0
2014-07-24 13:05:00,20.9,20.9,20.88,20.88,83100.0,16.0082,16.0082,15.9929,15.9929,83100.0
2014-07-24 13:10:00,20.88,20.9,20.86,20.9,91200.0,15.9929,16.0082,15.9776,16.0082,91200.0
2014-07-24 13:15:00,20.9,20.9,20.87,20.87,62300.0,16.0082,16.0082,15.9852,15.9852,62300.0
2014-07-24 13:20:00,20.87,20.88,20.86,20.88,67500.0,15.9852,15.9929,15.9776,15.9929,67500.0
2014-07-24 13:25:00,20.88,20.91,20.87,20.91,81900.0,15.9929,16.0159,15.9852,16.0159,81900.0
2014-07-24 13:30:00,20.91,20.91,20.89,20.89,58800.0,16.0159,16.0159,16.0006,16.0006,58800.0
2014-07-24 13:35:00,20.89,20.9,20.89,20.9,40800.0,16.0006,16.0082,16.0006,16.0082,40800.0
2014-07-24 13:40:00,20.89,20.9,20.87,20.88,54500.0,16.0006,16.0082,15.9852,15.9929,54500.0
2014-07-24 13:45:00,20.87,20.89,20.87,20.89,68800.0,15.9852,16.0006,15.9852,16.0006,68800.0
2014-07-24 13:50:00,20.89,20.89,20.88,20.89,81500.0,16.0006,16.0006,15.9929,16.0006,81500.0
2014-07-24 13:55:00,20.89,20.92,20.88,20.9,153100.0,16.0006,16.0235,15.9929,16.0082,153100.0
2014-07-24 14:00:00,20.9,20.91,20.9,20.9,25300.0,16.0082,16.0159,16.0082,16.0082,25300.0
2014-07-24 14:05:00,20.9,20.91,20.9,20.91,29600.0,16.0082,16.0159,16.0082,16.0159,29600.0
2014-07-24 14:10:00,20.91,20.92,20.89,20.89,120300.0,16.0159,16.0235,16.0006,16.0006,120300.0
2014-07-24 14:15:00,20.89,20.9,20.89,20.89,37600.0,16.0006,16.0082,16.0006,16.0006,37600.0
2014-07-24 14:20:00,20.89,20.9,20.89,20.9,49700.0,16.0006,16.0082,16.0006,16.0082,49700.0
2014-07-24 14:25:00,20.89,20.9,20.88,20.88,76300.0,16.0006,16.0082,15.9929,15.9929,76300.0
2014-07-24 14:30:00,20.88,20.89,20.88,20.88,37000.0,15.9929,16.0006,15.9929,15.9929,37000.0
2014-07-24 14:35:00,20.89,20.89,20.88,20.89,38700.0,16.0006,16.0006,15.9929,16.0006,38700.0
2014-07-24 14:40:00,20.88,20.89,20.88,20.89,44300.0,15.9929,16.0006,15.9929,16.0006,44300.0
2014-07-24 14:45:00,20.88,20.89,20.88,20.88,57700.0,15.9929,16.0006,15.9929,15.9929,57700.0
2014-07-24 14:50:00,20.88,20.89,20.88,20.89,74500.0,15.9929,16.0006,15.9929,16.0006,74500.0
2014-07-24 14:55:00,20.88,20.89,20.85,20.86,113500.0,15.9929,16.0006,15.9699,15.9776,113500.0
2014-07-24 15:00:00,20.86,20.86,20.85,20.86,70700.0,15.9776,15.9776,15.9699,15.9776,70700.0
2014-07-24 15:05:00,20.86,20.86,20.85,20.86,238900.0,15.9776,15.9776,15.9699,15.9776,238900.0
2014-07-24 15:10:00,20.85,20.86,20.85,20.85,46200.0,15.9699,15.9776,15.9699,15.9699,46200.0
2014-07-24 15:15:00,20.85,20.88,20.85,20.88,143200.0,15.9699,15.9929,15.9699,15.9929,143200.0
2014-07-24 15:20:00,20.88,20.88,20.86,20.86,99300.0,15.9929,15.9929,15.9776,15.9776,99300.0
2014-07-24 15:25:00,20.86,20.88,20.86,20.88,68100.0,15.9776,15.9929,15.9776,15.9929,68100.0
2014-07-24 15:30:00,20.88,20.88,20.86,20.87,183100.0,15.9929,15.9929,15.9776,15.9852,183100.0
2014-07-24 15:35:00,20.86,20.87,20.86,20.86,60500.0,15.9776,15.9852,15.9776,15.9776,60500.0
2014-07-24 15:40:00,20.86,20.89,20.86,20.89,225000.0,15.9776,16.0006,15.9776,16.0006,225000.0
2014-07-24 15:45:00,20.89,20.89,20.88,20.89,118600.0,16.0006,16.0006,15.9929,16.0006,118600.0
2014-07-24 15:50:00,20.89,20.9,20.88,20.88,449800.0,16.0006,16.0082,15.9929,15.9929,449800.0
2014-07-24 15:55:00,20.89,20.9,20.88,20.88,587000.0,16.0006,16.0082,15.9929,15.9929,587000.0
2014-07-25 09:30:00,20.64,20.64,20.46,20.47,390900.0,15.8091,15.8091,15.6712,15.6789,390900.0
2014-07-25 09:35:00,20.46,20.53,20.46,20.49,351300.0,15.6712,15.7248,15.6712,15.6942,351300.0
2014-07-25 09:40:00,20.49,20.51,20.45,20.5,117900.0,15.6942,15.7095,15.6636,15.7018,117900.0
2014-07-25 09:45:00,20.5,20.52,20.46,20.48,268100.0,15.7018,15.7172,15.6712,15.6865,268100.0
2014-07-25 09:50:00,20.48,20.53,20.47,20.5,127400.0,15.6865,15.7248,15.6789,15.7018,127400.0
2014-07-25 09:55:00,20.5,20.52,20.49,20.51,163200.0,15.7018,15.7172,15.6942,15.7095,163200.0
2014-07-25 10:00:00,20.52,20.59,20.52,20.56,290700.0,15.7172,15.7708,15.7172,15.7478,290700.0
2014-07-25 10:05:00,20.55,20.57,20.5,20.5,291600.0,15.7401,15.7555,15.7018,15.7018,291600.0
2014-07-25 10:10:00,20.51,20.51,20.46,20.48,263200.0,15.7095,15.7095,15.6712,15.6865,263200.0
2014-07-25 10:15:00,20.48,20.52,20.46,20.5,237900.0,15.6865,15.7172,15.6712,15.7018,237900.0
2014-07-25 10:20:00,20.49,20.51,20.48,20.48,95700.0,15.6942,15.7095,15.6865,15.6865,95700.0
2014-07-25 10:25:00,20.48,20.52,20.47,20.52,76300.0,15.6865,15.7172,15.6789,15.7172,76300.0
2014-07-25 10:30:00,20.51,20.52,20.5,20.51,44600.0,15.7095,15.7172,15.7018,15.7095,44600.0
2014-07-25 10:35:00,20.5,20.51,20.46,20.46,162800.0,15.7018,15.7095,15.6712,15.6712,162800.0
2014-07-25 10:40:00,20.46,20.5,20.44,20.49,366700.0,15.6712,15.7018,15.6559,15.6942,366700.0
2014-07-25 10:45:00,20.49,20.5,20.45,20.46,81300.0,15.6942,15.7018,15.6636,15.6712,81300.0
2014-07-25 10:50:00,20.46,20.46,20.43,20.45,124400.0,15.6712,15.6712,15.6482,15.6636,124400.0
2014-07-25 10:55:00,20.45,20.45,20.42,20.42,161000.0,15.6636,15.6636,15.6406,15.6406,161000.0
2014-07-25 11:00:00,20.43,20.43,20.39,20.4,200400.0,15.6482,15.6482,15.6176,15.6253,200400.0
2014-07-25 11:05:00,20.39,20.41,20.36,20.37,332200.0,15.6176,15.6329,15.5946,15.6023,332200.0
2014-07-25 11:10:00,20.36,20.37,20.33,20.34,87600.0,15.5946,15.6023,15.5716,15.5793,87600.0
2014-07-25 11:15:00,20.33,20.34,20.33,20.33,31400.0,15.5716,15.5793,15.5716,15.5716,31400.0
2014-07-25 11:20:00,20.33,20.34,20.3,20.32,642400.0,15.5716,15.5793,15.5487,15.564,642400.0
2014-07-25 11:25:00,20.32,20.38,20.31,20.36,220100.0,15.564,15.6099,15.5563,15.5946,220100.0
2014-07-25 11:30:00,20.36,20.4,20.35,20.38,247100.0,15.5946,15.6253,15.587,15.6099,247100.0
2014-07-25 11:35:00,20.39,20.4,20.36,20.39,178700.0,15.6176,15.6253,15.5946,15.6176,178700.0
2014-07-25 11:40:00,20.39,20.4,20.37,20.39,115500.0,15.6176,15.6253,15.6023,15.6176,115500.0
2014-07-25 11:45:00,20.39,20.4,20.36,20.37,146900.0,15.6176,15.6253,15.5946,15.6023,146900.0
2014-07-25 11:50:00,20.37,20.4,20.37,20.4,58700.0,15.6023,15.6253,15.6023,15.6253,58700.0
2014-07-25 11:55:00,20.4,20.43,20.4,20.4,132100.0,15.6253,15.6482,15.6253,15.6253,132100.0
2014-07-25 12:00:00,20.41,20.41,20.4,20.41,13400.0,15.6329,15.6329,15.6253,15.6329,13400.0
2014-07-25 12:05:00,20.41,20.41,20.4,20.41,28900.0,15.6329,15.6329,15.6253,15.6329,28900.0
2014-07-25 12:10:00,20.4,20.41,20.4,20.4,30800.0,15.6253,15.6329,15.6253,15.6253,30800.0
2014-07-25 12:15:00,20.41,20.43,20.4,20.43,103500.0,15.6329,15.6482,15.6253,15.6482,103500.0
2014-07-25 12:20:00,20.43,20.43,20.42,20.42,25200.0,15.6482,15.6482,15.6406,15.6406,25200.0
2014-07-25 12:25:00,20.42,20.43,20.4,20.4,80400.0,15.6406,15.6482,15.6253,15.6253,80400.0
2014-07-25 12:30:00,20.4,20.41,20.4,20.41,21400.0,15.6253,15.6329,15.6253,15.6329,21400.0
2014-07-25 12:35:00,20.4,20.41,20.4,20.4,12700.0,15.6253,15.6329,15.6253,15.6253,12700.0
2014-07-25 12:40:00,20.4,20.41,20.38,20.39,44000.0,15.6253,15.6329,15.6099,15.6176,44000.0
2014-07-25 12:45:00,20.39,20.4,20.38,20.4,58300.0,15.6176,15.6253,15.6099,15.6253,58300.0
2014-07-25 12:50:00,20.39,20.41,20.39,20.41,36700.0,15.6176,15.6329,15.6176,15.6329,36700.0
2014-07-25 12:55:00,20.41,20.41,20.39,20.4,52300.0,15.6329,15.6329,15.6176,15.6253,52300.0
2014-07-25 13:00:00,20.39,20.4,20.39,20.39,24100.0,15.6176,15.6253,15.6176,15.6176,24100.0
2014-07-25 13:05:00,20.39,20.4,20.39,20.39,20000.0,15.6176,15.6253,15.6176,15.6176,20000.0
2014-07-25 13:10:00,20.39,20.42,20.39,20.41,121100.0,15.6176,15.6406,15.6176,15.6329,121100.0
2014-07-25 13:15:00,20.41,20.41,20.38,20.4,41200.0,15.6329,15.6329,15.6099,15.6253,41200.0
2014-07-25 13:20:00,20.4,20.4,20.38,20.38,33900.0,15.6253,15.6253,15.6099,15.6099,33900.0
2014-07-25 13:25:00,20.38,20.38,20.37,20.37,25900.0,15.6099,15.6099,15.6023,15.6023,25900.0
2014-07-25 13:30:00,20.38,20.38,20.36,20.37,43400.0,15.6099,15.6099,15.5946,15.6023,43400.0
2014-07-25 13:35:00,20.37,20.38,20.35,20.38,108300.0,15.6023,15.6099,15.587,15.6099,108300.0
2014-07-25 13:40:00,20.38,20.38,20.36,20.37,53300.0,15.6099,15.6099,15.5946,15.6023,53300.0
2014-07-25 13:45:00,20.37,20.37,20.35,20.36,58100.0,15.6023,15.6023,15.587,15.5946,58100.0
2014-07-25 13:50:00,20.35,20.36,20.34,20.35,168600.0,15.587,15.5946,15.5793,15.587,168600.0
2014-07-25 13:55:00,20.35,20.36,20.33,20.34,122000.0,15.587,15.5946,15.5716,15.5793,122000.0
2014-07-25 14:00:00,20.34,20.35,20.32,20.34,365500.0,15.5793,15.587,15.564,15.5793,365500.0
2014-07-25 14:05:00,20.34,20.35,20.33,20.34,164900.0,15.5793,15.587,15.5716,15.5793,164900.0
2014-07-25 14:10:00,20.35,20.35,20.33,20.34,135600.0,15.587,15.587,15.5716,15.5793,135600.0
2014-07-25 14:15:00,20.35,20.36,20.33,20.33,103300.0,15.587,15.5946,15.5716,15.5716,103300.0
2014-07-25 14:20:00,20.33,20.35,20.32,20.33,103800.0,15.5716,15.587,15.564,15.5716,103800.0
2014-07-25 14:25:00,20.33,20.34,20.32,20.32,215200.0,15.5716,15.5793,15.564,15.564,215200.0
2014-07-25 14:30:00,20.32,20.32,20.31,20.31,52400.0,15.564,15.564,15.5563,15.5563,52400.0
2014-07-25 14:35:00,20.32,20.34,20.31,20.34,137700.0,15.564,15.5793,15.5563,15.5793,137700.0
2014-07-25 14:40:00,20.33,20.34,20.31,20.32,62500.0,15.5716,15.5793,15.5563,15.564,62500.0
2014-07-25 14:45:00,20.32,20.34,20.31,20.34,50700.0,15.564,15.5793,15.5563,15.5793,50700.0
2014-07-25 14:50:00,20.34,20.34,20.32,20.32,49300.0,15.5793,15.5793,15.564,15.564,49300.0
2014-07-25 14:55:00,20.32,20.33,20.31,20.33,103100.0,15.564,15.5716,15.5563,15.5716,103100.0
2014-07-25 15:00:00,20.33,20.35,20.32,20.35,144800.0,15.5716,15.587,15.564,15.587,144800.0
2014-07-25 15:05:00,20.35,20.35,20.33,20.33,79900.0,15.587,15.587,15.5716,15.5716,79900.0
2014-07-25 15:10:00,20.34,20.34,20.33,20.34,37100.0,15.5793,15.5793,15.5716,15.5793,37100.0
2014-07-25 15:15:00,20.34,20.34,20.32,20.32,59000.0,15.5793,15.5793,15.564,15.564,59000.0
2014-07-25 15:20:00,20.32,20.33,20.32,20.32,81000.0,15.564,15.5716,15.564,15.564,81000.0
2014-07-25 15:25:00,20.33,20.33,20.32,20.32,46200.0,15.5716,15.5716,15.564,15.564,46200.0
2014-07-25 15:30:00,20.32,20.33,20.3,20.3,147000.0,15.564,15.5716,15.5487,15.5487,147000.0
2014-07-25 15:35:00,20.3,20.33,20.3,20.32,273600.0,15.5487,15.5716,15.5487,15.564,273600.0
2014-07-25 15:40:00,20.32,20.34,20.31,20.34,233200.0,15.564,15.5793,15.5563,15.5793,233200.0
2014-07-25 15:45:00,20.34,20.36,20.33,20.34,236900.0,15.5793,15.5946,15.5716,15.5793,236900.0
2014-07-25 15:50:00,20.33,20.35,20.33,20.35,187200.0,15.5716,15.587,15.5716,15.587,187200.0
2014-07-25 15:55:00,20.35,20.37,20.33,20.35,931700.0,15.587,15.6023,15.5716,15.587,931700.0
2014-07-28 09:30:00,20.2,20.3,20.17,20.28,314100.0,15.4721,15.5487,15.4491,15.5333,314100.0
2014-07-28 09:35:00,20.28,20.3,20.22,20.23,278400.0,15.5333,15.5487,15.4874,15.495,278400.0
2014-07-28 09:40:00,20.23,20.26,20.23,20.23,107200.0,15.495,15.518,15.495,15.495,107200.0
2014-07-28 09:45:00,20.23,20.24,20.21,20.22,528800.0,15.495,15.5027,15.4797,15.4874,528800.0
2014-07-28 09:50:00,20.22,20.23,20.21,20.21,515600.0,15.4874,15.495,15.4797,15.4797,515600.0
2014-07-28 09:55:00,20.21,20.23,20.18,20.18,519800.0,15.4797,15.495,15.4567,15.4567,519800.0
2014-07-28 10:00:00,20.18,20.2,20.17,20.18,139000.0,15.4567,15.4721,15.4491,15.4567,139000.0
2014-07-28 10:05:00,20.18,20.18,20.13,20.13,542200.0,15.4567,15.4567,15.4185,15.4185,542200.0
2014-07-28 10:10:00,20.13,20.18,20.13,20.17,198800.0,15.4185,15.4567,15.4185,15.4491,198800.0
2014-07-28 10:15:00,20.17,20.19,20.14,20.15,254900.0,15.4491,15.4644,15.4261,15.4338,254900.0
2014-07-28 10:20:00,20.15,20.17,20.13,20.17,90200.0,15.4338,15.4491,15.4185,15.4491,90200.0
2014-07-28 10:25:00,20.16,20.17,20.14,20.15,148500.0,15.4414,15.4491,15.4261,15.4338,148500.0
2014-07-28 10:30:00,20.16,20.17,20.14,20.15,85700.0,15.4414,15.4491,15.4261,15.4338,85700.0
2014-07-28 10:35:00,20.15,20.19,20.14,20.17,327700.0,15.4338,15.4644,15.4261,15.4491,327700.0
2014-07-28 10:40:00,20.17,20.17,20.13,20.15,326200.0,15.4491,15.4491,15.4185,15.4338,326200.0
2014-07-28 10:45:00,20.16,20.16,20.15,20.15,24800.0,15.4414,15.4414,15.4338,15.4338,24800.0
2014-07-28 10:50:00,20.15,20.16,20.14,20.14,176800.0,15.4338,15.4414,15.4261,15.4261,176800.0
2014-07-28 10:55:00,20.14,20.16,20.13,20.14,146700.0,15.4261,15.4414,15.4185,15.4261,146700.0
2014-07-28 11:00:00,20.14,20.17,20.14,20.17,109000.0,15.4261,15.4491,15.4261,15.4491,109000.0
2014-07-28 11:05:00,20.17,20.18,20.16,20.16,88300.0,15.4491,15.4567,15.4414,15.4414,88300.0
2014-07-28 11:10:00,20.16,20.18,20.15,20.16,121200.0,15.4414,15.4567,15.4338,15.4414,121200.0
2014-07-28 11:15:00,20.16,20.17,20.15,20.17,41900.0,15.4414,15.4491,15.4338,15.4491,41900.0
2014-07-28 11:20:00,20.16,20.18,20.16,20.18,55500.0,15.4414,15.4567,15.4414,15.4567,55500.0
2014-07-28 11:25:00,20.18,20.21,20.17,20.21,380100.0,15.4567,15.4797,15.4491,15.4797,380100.0
2014-07-28 11:30:00,20.21,20.21,20.19,20.2,348000.0,15.4797,15.4797,15.4644,15.4721,348000.0
2014-07-28 11:35:00,20.2,20.21,20.19,20.19,73600.0,15.4721,15.4797,15.4644,15.4644,73600.0
2014-07-28 11:40:00,20.2,20.2,20.18,20.18,49300.0,15.4721,15.4721,15.4567,15.4567,49300.0
2014-07-28 11:45:00,20.18,20.19,20.18,20.18,28600.0,15.4567,15.4644,15.4567,15.4567,28600.0
2014-07-28 11:50:00,20.18,20.2,20.18,20.2,126400.0,15.4567,15.4721,15.4567,15.4721,126400.0
2014-07-28 11:55:00,20.2,20.21,20.18,20.21,219900.0,15.4721,15.4797,15.4567,15.4797,219900.0
2014-07-28 12:00:00,20.21,20.22,20.2,20.21,104700.0,15.4797,15.4874,15.4721,15.4797,104700.0
2014-07-28 12:05:00,20.21,20.21,20.2,20.21,32200.0,15.4797,15.4797,15.4721,15.4797,32200.0
2014-07-28 12:10:00,20.21,20.21,20.18,20.2,147600.0,15.4797,15.4797,15.4567,15.4721,147600.0
2014-07-28 12:15:00,20.2,20.21,20.19,20.2,104700.0,15.4721,15.4797,15.4644,15.4721,104700.0
2014-07-28 12:20:00,20.2,20.21,20.19,20.2,430200.0,15.4721,15.4797,15.4644,15.4721,430200.0
2014-07-28 12:25:00,20.19,20.2,20.19,20.2,43600.0,15.4644,15.4721,15.4644,15.4721,43600.0
2014-07-28 12:30:00,20.2,20.21,20.19,20.2,104100.0,15.4721,15.4797,15.4644,15.4721,104100.0
2014-07-28 12:35:00,20.2,20.22,20.19,20.22,90400.0,15.4721,15.4874,15.4644,15.4874,90400.0
2014-07-28 12:40:00,20.22,20.22,20.21,20.22,51500.0,15.4874,15.4874,15.4797,15.4874,51500.0
2014-07-28 12:45:00,20.22,20.24,20.21,20.23,55400.0,15.4874,15.5027,15.4797,15.495,55400.0
2014-07-28 12:50:00,20.23,20.24,20.22,20.22,44400.0,15.495,15.5027,15.4874,15.4874,44400.0
2014-07-28 12:55:00,20.23,20.24,20.22,20.23,106300.0,15.495,15.5027,15.4874,15.495,106300.0
2014-07-28 13:00:00,20.23,20.23,20.22,20.23,37800.0,15.495,15.495,15.4874,15.495,37800.0
2014-07-28 13:05:00,20.22,20.25,20.22,20.25,63100.0,15.4874,15.5104,15.4874,15.5104,63100.0
2014-07-28 13:10:00,20.25,20.26,20.25,20.26,53000.0,15.5104,15.518,15.5104,15.518,53000.0
2014-07-28 13:15:00,20.26,20.28,20.25,20.27,59600.0,15.518,15.5333,15.5104,15.5257,59600.0
2014-07-28 13:20:00,20.28,20.28,20.24,20.27,88500.0,15.5333,15.5333,15.5027,15.5257,88500.0
2014-07-28 13:25:00,20.27,20.29,20.27,20.29,31100.0,15.5257,15.541,15.5257,15.541,31100.0
2014-07-28 13:30:00,20.29,20.31,20.29,20.31,95500.0,15.541,15.5563,15.541,15.5563,95500.0
2014-07-28 13:35:00,20.31,20.31,20.28,20.29,48100.0,15.5563,15.5563,15.5333,15.541,48100.0
2014-07-28 13:40:00,20.29,20.29,20.28,20.29,102900.0,15.541,15.541,15.5333,15.541,102900.0
2014-07-28 13:45:00,20.29,20.29,20.26,20.26,51200.0,15.541,15.541,15.518,15.518,51200.0
2014-07-28 13:50:00,20.26,20.27,20.26,20.27,47800.0,15.518,15.5257,15.518,15.5257,47800.0
2014-07-28 13:55:00,20.27,20.29,20.27,20.29,62100.0,15.5257,15.541,15.5257,15.541,62100.0
2014-07-28 14:00:00,20.29,20.29,20.28,20.29,33200.0,15.541,15.541,15.5333,15.541,33200.0
2014-07-28 14:05:00,20.29,20.29,20.26,20.28,96500.0,15.541,15.541,15.518,15.5333,96500.0
2014-07-28 14:10:00,20.28,20.3,20.28,20.3,60500.0,15.5333,15.5487,15.5333,15.5487,60500.0
2014-07-28 14:15:00,20.3,20.3,20.28,20.29,148100.0,15.5487,15.5487,15.5333,15.541,148100.0
2014-07-28 14:20:00,20.29,20.29,20.28,20.29,50700.0,15.541,15.541,15.5333,15.541,50700.0
2014-07-28 14:25:00,20.28,20.29,20.28,20.29,35600.0,15.5333,15.541,15.5333,15.541,35600.0
2014-07-28 14:30:00,20.29,20.29,20.28,20.29,30100.0,15.541,15.541,15.5333,15.541,30100.0
2014-07-28 14:35:00,20.29,20.29,20.27,20.27,107400.0,15.541,15.541,15.5257,15.5257,107400.0
2014-07-28 14:40:00,20.27,20.28,20.26,20.27,85100.0,15.5257,15.5333,15.518,15.5257,85100.0
2014-07-28 14:45:00,20.27,20.31,20.27,20.31,106800.0,15.5257,15.5563,15.5257,15.5563,106800.0
2014-07-28 14:50:00,20.31,20.32,20.29,20.3,172500.0,15.5563,15.564,15.541,15.5487,172500.0
2014-07-28 14:55:00,20.29,20.32,20.29,20.31,77600.0,15.541,15.564,15.541,15.5563,77600.0
2014-07-28 15:00:00,20.31,20.31,20.3,20.31,21100.0,15.5563,15.5563,15.5487,15.5563,21100.0
2014-07-28 15:05:00,20.3,20.31,20.3,20.3,79100.0,15.5487,15.5563,15.5487,15.5487,79100.0
2014-07-28 15:10:00,20.3,20.31,20.3,20.3,33600.0,15.5487,15.5563,15.5487,15.5487,33600.0
2014-07-28 15:15:00,20.31,20.31,20.29,20.3,86200.0,15.5563,15.5563,15.541,15.5487,86200.0
2014-07-28 15:20:00,20.3,20.32,20.29,20.32,153900.0,15.5487,15.564,15.541,15.564,153900.0
2014-07-28 15:25:00,20.32,20.32,20.31,20.32,53700.0,15.564,15.564,15.5563,15.564,53700.0
2014-07-28 15:30:00,20.32,20.35,20.31,20.34,176300.0,15.564,15.587,15.5563,15.5793,176300.0
2014-07-28 15:35:00,20.34,20.35,20.32,20.34,179600.0,15.5793,15.587,15.564,15.5793,179600.0
2014-07-28 15:40:00,20.34,20.38,20.33,20.37,188500.0,15.5793,15.6099,15.5716,15.6023,188500.0
2014-07-28 15:45:00,20.37,20.38,20.35,20.37,362900.0,15.6023,15.6099,15.587,15.6023,362900.0
2014-07-28 15:50:00,20.36,20.39,20.36,20.37,228500.0,15.5946,15.6176,15.5946,15.6023,228500.0
2014-07-28 15:55:00,20.37,20.42,20.36,20.37,1077200.0,15.6023,15.6406,15.5946,15.6023,1077200.0
2014-07-29 09:30:00,20.67,20.8,20.66,20.77,282300.0,15.8321,15.9316,15.8244,15.9087,282300.0
2014-07-29 09:35:00,20.78,20.78,20.68,20.69,490000.0,15.9163,15.9163,15.8397,15.8474,490000.0
2014-07-29 09:40:00,20.69,20.69,20.64,20.66,179200.0,15.8474,15.8474,15.8091,15.8244,179200.0
2014-07-29 09:45:00,20.66,20.73,20.66,20.73,196800.0,15.8244,15.878,15.8244,15.878,196800.0
2014-07-29 09:50:00,20.73,20.73,20.69,20.7,127900.0,15.878,15.878,15.8474,15.855,127900.0
2014-07-29 09:55:00,20.71,20.71,20.66,20.69,170900.0,15.8627,15.8627,15.8244,15.8474,170900.0
2014-07-29 10:00:00,20.68,20.69,20.64,20.64,91000.0,15.8397,15.8474,15.8091,15.8091,91000.0
2014-07-29 10:05:00,20.65,20.67,20.63,20.67,164400.0,15.8167,15.8321,15.8014,15.8321,164400.0
2014-07-29 10:10:00,20.67,20.69,20.65,20.66,70900.0,15.8321,15.8474,15.8167,15.8244,70900.0
2014-07-29 10:15:00,20.66,20.68,20.64,20.64,79500.0,15.8244,15.8397,15.8091,15.8091,79500.0
2014-07-29 10:20:00,20.64,20.65,20.64,20.65,55900.0,15.8091,15.8167,15.8091,15.8167,55900.0
2014-07-29 10:25:00,20.65,20.68,20.64,20.66,46400.0,15.8167,15.8397,15.8091,15.8244,46400.0
2014-07-29 10:30:00,20.65,20.65,20.61,20.63,104000.0,15.8167,15.8167,15.7861,15.8014,104000.0
2014-07-29 10:35:00,20.64,20.65,20.63,20.64,93300.0,15.8091,15.8167,15.8014,15.8091,93300.0
2014-07-29 10:40:00,20.64,20.65,20.63,20.65,57200.0,15.8091,15.8167,15.8014,15.8167,57200.0
2014-07-29 10:45:00,20.65,20.65,20.63,20.64,61700.0,15.8167,15.8167,15.8014,15.8091,61700.0
2014-07-29 10:50:00,20.63,20.64,20.61,20.62,121200.0,15.8014,15.8091,15.7861,15.7938,121200.0
2014-07-29 10:55:00,20.63,20.64,20.62,20.63,42900.0,15.8014,15.8091,15.7938,15.8014,42900.0
2014-07-29 11:00:00,20.64,20.66,20.63,20.63,61800.0,15.8091,15.8244,15.8014,15.8014,61800.0
2014-07-29 11:05:00,20.64,20.64,20.59,20.6,198600.0,15.8091,15.8091,15.7708,15.7784,198600.0
2014-07-29 11:10:00,20.6,20.64,20.59,20.63,111900.0,15.7784,15.8091,15.7708,15.8014,111900.0
2014-07-29 11:15:00,20.64,20.65,20.64,20.64,112500.0,15.8091,15.8167,15.8091,15.8091,112500.0
2014-07-29 11:20:00,20.64,20.65,20.63,20.63,28600.0,15.8091,15.8167,15.8014,15.8014,28600.0
2014-07-29 11:25:00,20.63,20.63,20.61,20.61,57200.0,15.8014,15.8014,15.7861,15.7861,57200.0
2014-07-29 11:30:00,20.61,20.63,20.6,20.61,135000.0,15.7861,15.8014,15.7784,15.7861,135000.0
2014-07-29 11:35:00,20.61,20.62,20.59,20.6,182000.0,15.7861,15.7938,15.7708,15.7784,182000.0
2014-07-29 11:40:00,20.6,20.62,20.59,20.6,28400.0,15.7784,15.7938,15.7708,15.7784,28400.0
2014-07-29 11:45:00,20.6,20.63,20.6,20.62,67100.0,15.7784,15.8014,15.7784,15.7938,67100.0
2014-07-29 11:50:00,20.62,20.64,20.59,20.63,116200.0,15.7938,15.8091,15.7708,15.8014,116200.0
2014-07-29 11:55:00,20.62,20.65,20.62,20.64,50900.0,15.7938,15.8167,15.7938,15.8091,50900.0
2014-07-29 12:00:00,20.65,20.67,20.63,20.64,99600.0,15.8167,15.8321,15.8014,15.8091,99600.0
2014-07-29 12:05:00,20.64,20.65,20.63,20.64,49000.0,15.8091,15.8167,15.8014,15.8091,49000.0
2014-07-29 12:10:00,20.64,20.65,20.64,20.65,132300.0,15.8091,15.8167,15.8091,15.8167,132300.0
2014-07-29 12:15:00,20.65,20.65,20.62,20.63,122100.0,15.8167,15.8167,15.7938,15.8014,122100.0
2014-07-29 12:20:00,20.64,20.64,20.63,20.63,22300.0,15.8091,15.8091,15.8014,15.8014,22300.0
2014-07-29 12:25:00,20.63,20.64,20.63,20.64,8800.0,15.8014,15.8091,15.8014,15.8091,8800.0
2014-07-29 12:30:00,20.64,20.65,20.62,20.62,73200.0,15.8091,15.8167,15.7938,15.7938,73200.0
2014-07-29 12:35:00,20.62,20.64,20.62,20.64,44400.0,15.7938,15.8091,15.7938,15.8091,44400.0
2014-07-29 12:40:00,20.64,20.64,20.62,20.63,42700.0,15.8091,15.8091,15.7938,15.8014,42700.0
2014-07-29 12:45:00,20.63,20.65,20.62,20.64,44200.0,15.8014,15.8167,15.7938,15.8091,44200.0
2014-07-29 12:50:00,20.64,20.65,20.63,20.64,62200.0,15.8091,15.8167,15.8014,15.8091,62200.0
2014-07-29 12:55:00,20.63,20.64,20.63,20.63,55000.0,15.8014,15.8091,15.8014,15.8014,55000.0
2014-07-29 13:00:00,20.63,20.65,20.63,20.65,58400.0,15.8014,15.8167,15.8014,15.8167,58400.0
2014-07-29 13:05:00,20.65,20.67,20.65,20.67,63900.0,15.8167,15.8321,15.8167,15.8321,63900.0
2014-07-29 13:10:00,20.66,20.67,20.65,20.66,30600.0,15.8244,15.8321,15.8167,15.8244,30600.0
2014-07-29 13:15:00,20.66,20.68,20.65,20.68,292000.0,15.8244,15.8397,15.8167,15.8397,292000.0
2014-07-29 13:20:00,20.67,20.68,20.67,20.67,8400.0,15.8321,15.8397,15.8321,15.8321,8400.0
2014-07-29 13:25:00,20.68,20.68,20.66,20.68,71400.0,15.8397,15.8397,15.8244,15.8397,71400.0
2014-07-29 13:30:00,20.68,20.69,20.67,20.68,117200.0,15.8397,15.8474,15.8321,15.8397,117200.0
2014-07-29 13:35:00,20.69,20.69,20.67,20.68,42100.0,15.8474,15.8474,15.8321,15.8397,42100.0
2014-07-29 13:40:00,20.68,20.68,20.66,20.67,50700.0,15.8397,15.8397,15.8244,15.8321,50700.0
2014-07-29 13:45:00,20.67,20.67,20.66,20.67,26600.0,15.8321,15.8321,15.8244,15.8321,26600.0
2014-07-29 13:50:00,20.67,20.68,20.66,20.68,88900.0,15.8321,15.8397,15.8244,15.8397,88900.0
2014-07-29 13:55:00,20.68,20.68,20.66,20.66,72600.0,15.8397,15.8397,15.8244,15.8244,72600.0
2014-07-29 14:00:00,20.67,20.67,20.65,20.66,56600.0,15.8321,15.8321,15.8167,15.8244,56600.0
2014-07-29 14:05:00,20.66,20.66,20.65,20.66,19800.0,15.8244,15.8244,15.8167,15.8244,19800.0
2014-07-29 14:10:00,20.66,20.66,20.65,20.65,45000.0,15.8244,15.8244,15.8167,15.8167,45000.0
2014-07-29 14:15:00,20.66,20.66,20.64,20.64,167300.0,15.8244,15.8244,15.8091,15.8091,167300.0
2014-07-29 14:20:00,20.64,20.64,20.62,20.64,304100.0,15.8091,15.8091,15.7938,15.8091,304100.0
2014-07-29 14:25:00,20.64,20.66,20.63,20.65,134900.0,15.8091,15.8244,15.8014,15.8167,134900.0
2014-07-29 14:30:00,20.66,20.66,20.65,20.65,88200.0,15.8244,15.8244,15.8167,15.8167,88200.0
2014-07-29 14:35:00,20.65,20.66,20.64,20.64,109500.0,15.8167,15.8244,15.8091,15.8091,109500.0
2014-07-29 14:40:00,20.64,20.65,20.62,20.63,40300.0,15.8091,15.8167,15.7938,15.8014,40300.0
2014-07-29 14:45:00,20.63,20.63,20.62,20.62,48000.0,15.8014,15.8014,15.7938,15.7938,48000.0
2014-07-29 14:50:00,20.62,20.63,20.61,20.61,56400.0,15.7938,15.8014,15.7861,15.7861,56400.0
2014-07-29 14:55:00,20.61,20.63,20.6,20.62,146000.0,15.7861,15.8014,15.7784,15.7938,146000.0
2014-07-29 15:00:00,20.62,20.62,20.61,20.61,56300.0,15.7938,15.7938,15.7861,15.7861,56300.0
2014-07-29 15:05:00,20.61,20.62,20.6,20.6,79700.0,15.7861,15.7938,15.7784,15.7784,79700.0
2014-07-29 15:10:00,20.6,20.63,20.6,20.62,163000.0,15.7784,15.8014,15.7784,15.7938,163000.0
2014-07-29 15:15:00,20.62,20.63,20.61,20.61,100800.0,15.7938,15.8014,15.7861,15.7861,100800.0
2014-07-29 15:20:00,20.61,20.62,20.58,20.59,165200.0,15.7861,15.7938,15.7631,15.7708,165200.0
2014-07-29 15:25:00,20.59,20.6,20.58,20.58,99500.0,15.7708,15.7784,15.7631,15.7631,99500.0
2014-07-29 15:30:00,20.58,20.59,20.58,20.58,112500.0,15.7631,15.7708,15.7631,15.7631,112500.0
2014-07-29 15:35:00,20.58,20.61,20.58,20.61,258600.0,15.7631,15.7861,15.7631,15.7861,258600.0
2014-07-29 15:40:00,20.61,20.61,20.57,20.57,203900.0,15.7861,15.7861,15.7555,15.7555,203900.0
2014-07-29 15:45:00,20.57,20.62,20.57,20.61,199100.0,15.7555,15.7938,15.7555,15.7861,199100.0
2014-07-29 15:50:00,20.61,20.61,20.59,20.59,291000.0,15.7861,15.7861,15.7708,15.7708,291000.0
2014-07-29 15:55:00,20.6,20.6,20.53,20.55,1194000.0,15.7784,15.7784,15.7248,15.7401,1194000.0
2014-07-30 09:30:00,20.74,20.75,20.72,20.73,243300.0,15.8857,15.8933,15.8704,15.878,243300.0
2014-07-30 09:35:00,20.72,20.74,20.68,20.68,454500.0,15.8704,15.8857,15.8397,15.8397,454500.0
2014-07-30 09:40:00,20.69,20.71,20.68,20.71,73800.0,15.8474,15.8627,15.8397,15.8627,73800.0
2014-07-30 09:45:00,20.71,20.73,20.7,20.72,131400.0,15.8627,15.878,15.855,15.8704,131400.0
2014-07-30 09:50:00,20.73,20.73,20.69,20.71,159700.0,15.878,15.878,15.8474,15.8627,159700.0
2014-07-30 09:55:00,20.72,20.76,20.71,20.73,209800.0,15.8704,15.901,15.8627,15.878,209800.0
2014-07-30 10:00:00,20.73,20.73,20.67,20.68,211100.0,15.878,15.878,15.8321,15.8397,211100.0
2014-07-30 10:05:00,20.68,20.71,20.68,20.7,199600.0,15.8397,15.8627,15.8397,15.855,199600.0
2014-07-30 10:10:00,20.71,20.71,20.67,20.68,90700.0,15.8627,15.8627,15.8321,15.8397,90700.0
2014-07-30 10:15:00,20.68,20.71,20.68,20.71,143500.0,15.8397,15.8627,15.8397,15.8627,143500.0
2014-07-30 10:20:00,20.71,20.72,20.65,20.65,272300.0,15.8627,15.8704,15.8167,15.8167,272300.0
2014-07-30 10:25:00,20.66,20.71,20.66,20.69,141000.0,15.8244,15.8627,15.8244,15.8474,141000.0
2014-07-30 10:30:00,20.7,20.71,20.68,20.7,83400.0,15.855,15.8627,15.8397,15.855,83400.0
2014-07-30 10:35:00,20.7,20.72,20.68,20.7,166600.0,15.855,15.8704,15.8397,15.855,166600.0
2014-07-30 10:40:00,20.7,20.72,20.69,20.7,115400.0,15.855,15.8704,15.8474,15.855,115400.0
2014-07-30 10:45:00,20.7,20.73,20.69,20.71,104800.0,15.855,15.878,15.8474,15.8627,104800.0
2014-07-30 10:50:00,20.71,20.75,20.71,20.72,119700.0,15.8627,15.8933,15.8627,15.8704,119700.0
2014-07-30 10:55:00,20.72,20.73,20.7,20.7,50100.0,15.8704,15.878,15.855,15.855,50100.0
2014-07-30 11:00:00,20.7,20.7,20.67,20.68,93200.0,15.855,15.855,15.8321,15.8397,93200.0
2014-07-30 11:05:00,20.68,20.7,20.66,20.68,114400.0,15.8397,15.855,15.8244,15.8397,114400.0
2014-07-30 11:10:00,20.68,20.69,20.65,20.66,69100.0,15.8397,15.8474,15.8167,15.8244,69100.0
2014-07-30 11:15:00,20.67,20.69,20.67,20.68,67300.0,15.8321,15.8474,15.8321,15.8397,67300.0
2014-07-30 11:20:00,20.68,20.68,20.66,20.68,57000.0,15.8397,15.8397,15.8244,15.8397,57000.0
2014-07-30 11:25:00,20.68,20.68,20.65,20.65,58200.0,15.8397,15.8397,15.8167,15.8167,58200.0
2014-07-30 11:30:00,20.66,20.66,20.64,20.66,38500.0,15.8244,15.8244,15.8091,15.8244,38500.0
2014-07-30 11:35:00,20.66,20.67,20.65,20.65,115700.0,15.8244,15.8321,15.8167,15.8167,115700.0
2014-07-30 11:40:00,20.65,20.67,20.64,20.64,154700.0,15.8167,15.8321,15.8091,15.8091,154700.0
2014-07-30 11:45:00,20.65,20.66,20.63,20.63,72800.0,15.8167,15.8244,15.8014,15.8014,72800.0
2014-07-30 11:50:00,20.63,20.65,20.62,20.62,38400.0,15.8014,15.8167,15.7938,15.7938,38400.0
2014-07-30 11:55:00,20.61,20.66,20.61,20.64,183900.0,15.7861,15.8244,15.7861,15.8091,183900.0
2014-07-30 12:00:00,20.63,20.64,20.62,20.63,19700.0,15.8014,15.8091,15.7938,15.8014,19700.0
2014-07-30 12:05:00,20.63,20.64,20.62,20.62,47300.0,15.8014,15.8091,15.7938,15.7938,47300.0
2014-07-30 12:10:00,20.62,20.68,20.62,20.68,283600.0,15.7938,15.8397,15.7938,15.8397,283600.0
2014-07-30 12:15:00,20.68,20.71,20.67,20.67,111100.0,15.8397,15.8627,15.8321,15.8321,111100.0
2014-07-30 12:20:00,20.67,20.69,20.67,20.69,27800.0,15.8321,15.8474,15.8321,15.8474,27800.0
2014-07-30 12:25:00,20.69,20.71,20.68,20.71,51100.0,15.8474,15.8627,15.8397,15.8627,51100.0
2014-07-30 12:30:00,20.7,20.71,20.69,20.7,42000.0,15.855,15.8627,15.8474,15.855,42000.0
2014-07-30 12:35:00,20.71,20.72,20.69,20.69,38400.0,15.8627,15.8704,15.8474,15.8474,38400.0
2014-07-30 12:40:00,20.7,20.71,20.69,20.69,16700.0,15.855,15.8627,15.8474,15.8474,16700.0
2014-07-30 12:45:00,20.7,20.71,20.7,20.71,12600.0,15.855,15.8627,15.855,15.8627,12600.0
2014-07-30 12:50:00,20.71,20.71,20.69,20.7,61300.0,15.8627,15.8627,15.8474,15.855,61300.0
2014-07-30 12:55:00,20.7,20.7,20.69,20.7,3500.0,15.855,15.855,15.8474,15.855,3500.0
2014-07-30 13:00:00,20.7,20.7,20.68,20.69,44000.0,15.855,15.855,15.8397,15.8474,44000.0
2014-07-30 13:05:00,20.69,20.7,20.67,20.67,40700.0,15.8474,15.855,15.8321,15.8321,40700.0
2014-07-30 13:10:00,20.68,20.68,20.67,20.67,11300.0,15.8397,15.8397,15.8321,15.8321,11300.0
2014-07-30 13:15:00,20.67,20.68,20.67,20.68,36200.0,15.8321,15.8397,15.8321,15.8397,36200.0
2014-07-30 13:20:00,20.67,20.68,20.66,20.67,26400.0,15.8321,15.8397,15.8244,15.8321,26400.0
2014-07-30 13:25:00,20.66,20.69,20.65,20.69,77400.0,15.8244,15.8474,15.8167,15.8474,77400.0
2014-07-30 13:30:00,20.68,20.7,20.68,20.7,51500.0,15.8397,15.855,15.8397,15.855,51500.0
2014-07-30 13:35:00,20.7,20.7,20.69,20.69,127200.0,15.855,15.855,15.8474,15.8474,127200.0
2014-07-30 13:40:00,20.69,20.7,20.69,20.7,37400.0,15.8474,15.855,15.8474,15.855,37400.0
2014-07-30 13:45:00,20.7,20.7,20.68,20.69,27900.0,15.855,15.855,15.8397,15.8474,27900.0
2014-07-30 13:50:00,20.69,20.71,20.69,20.69,48400.0,15.8474,15.8627,15.8474,15.8474,48400.0
2014-07-30 13:55:00,20.7,20.7,20.69,20.7,10300.0,15.855,15.855,15.8474,15.855,10300.0
2014-07-30 14:00:00,20.7,20.72,20.66,20.7,94000.0,15.855,15.8704,15.8244,15.855,94000.0
2014-07-30 14:05:00,20.7,20.73,20.69,20.73,75600.0,15.855,15.878,15.8474,15.878,75600.0
2014-07-30 14:10:00,20.73,20.75,20.73,20.75,97500.0,15.878,15.8933,15.878,15.8933,97500.0
2014-07-30 14:15:00,20.74,20.75,20.73,20.75,150300.0,15.8857,15.8933,15.878,15.8933,150300.0
2014-07-30 14:20:00,20.75,20.76,20.73,20.75,63400.0,15.8933,15.901,15.878,15.8933,63400.0
2014-07-30 14:25:00,20.75,20.77,20.74,20.76,68900.0,15.8933,15.9087,15.8857,15.901,68900.0
2014-07-30 14:30:00,20.76,20.77,20.74,20.76,369700.0,15.901,15.9087,15.8857,15.901,369700.0
2014-07-30 14:35:00,20.76,20.78,20.75,20.77,203100.0,15.901,15.9163,15.8933,15.9087,203100.0
2014-07-30 14:40:00,20.77,20.77,20.74,20.74,108300.0,15.9087,15.9087,15.8857,15.8857,108300.0
2014-07-30 14:45:00,20.75,20.75,20.71,20.72,121800.0,15.8933,15.8933,15.8627,15.8704,121800.0
2014-07-30 14:50:00,20.73,20.74,20.72,20.73,33400.0,15.878,15.8857,15.8704,15.878,33400.0
2014-07-30 14:55:00,20.74,20.75,20.72,20.74,26100.0,15.8857,15.8933,15.8704,15.8857,26100.0
2014-07-30 15:00:00,20.75,20.75,20.72,20.74,93200.0,15.8933,15.8933,15.8704,15.8857,93200.0
2014-07-30 15:05:00,20.73,20.75,20.72,20.73,62100.0,15.878,15.8933,15.8704,15.878,62100.0
2014-07-30 15:10:00,20.73,20.74,20.71,20.73,59800.0,15.878,15.8857,15.8627,15.878,59800.0
2014-07-30 15:15:00,20.73,20.75,20.72,20.75,103500.0,15.878,15.8933,15.8704,15.8933,103500.0
2014-07-30 15:20:00,20.75,20.75,20.74,20.75,22700.0,15.8933,15.8933,15.8857,15.8933,22700.0
2014-07-30 15:25:00,20.74,20.75,20.74,20.75,51200.0,15.8857,15.8933,15.8857,15.8933,51200.0
2014-07-30 15:30:00,20.75,20.77,20.74,20.77,140600.0,15.8933,15.9087,15.8857,15.9087,140600.0
2014-07-30 15:35:00,20.77,20.77,20.76,20.77,391800.0,15.9087,15.9087,15.901,15.9087,391800.0
2014-07-30 15:40:00,20.77,20.77,20.73,20.75,407000.0,15.9087,15.9087,15.878,15.8933,407000.0
2014-07-30 15:45:00,20.75,20.76,20.73,20.75,227100.0,15.8933,15.901,15.878,15.8933,227100.0
2014-07-30 15:50:00,20.75,20.76,20.74,20.76,385400.0,15.8933,15.901,15.8857,15.901,385400.0
2014-07-30 15:55:00,20.76,20.76,20.72,20.72,952700.0,15.901,15.901,15.8704,15.8704,952700.0
2014-07-31 09:30:00,20.18,20.18,20.0,20.05,657800.0,15.4567,15.4567,15.3189,15.3572,657800.0
2014-07-31 09:35:00,20.05,20.16,20.04,20.14,467600.0,15.3572,15.4414,15.3495,15.4261,467600.0
2014-07-31 09:40:00,20.14,20.17,20.11,20.16,189100.0,15.4261,15.4491,15.4031,15.4414,189100.0
2014-07-31 09:45:00,20.15,20.26,20.14,20.21,379200.0,15.4338,15.518,15.4261,15.4797,379200.0
2014-07-31 09:50:00,20.21,20.27,20.21,20.25,506900.0,15.4797,15.5257,15.4797,15.5104,506900.0
2014-07-31 09:55:00,20.25,20.28,20.24,20.25,276100.0,15.5104,15.5333,15.5027,15.5104,276100.0
2014-07-31 10:00:00,20.24,20.25,20.14,20.15,551500.0,15.5027,15.5104,15.4261,15.4338,551500.0
2014-07-31 10:05:00,20.15,20.25,20.15,20.21,683100.0,15.4338,15.5104,15.4338,15.4797,683100.0
2014-07-31 10:10:00,20.2,20.22,20.18,20.2,588600.0,15.4721,15.4874,15.4567,15.4721,588600.0
2014-07-31 10:15:00,20.19,20.21,20.17,20.2,550000.0,15.4644,15.4797,15.4491,15.4721,550000.0
2014-07-31 10:20:00,20.2,20.21,20.17,20.2,201500.0,15.4721,15.4797,15.4491,15.4721,201500.0
2014-07-31 10:25:00,20.2,20.2,20.16,20.17,243700.0,15.4721,15.4721,15.4414,15.4491,243700.0
2014-07-31 10:30:00,20.16,20.18,20.14,20.15,135300.0,15.4414,15.4567,15.4261,15.4338,135300.0
2014-07-31 10:35:00,20.14,20.18,20.14,20.17,134900.0,15.4261,15.4567,15.4261,15.4491,134900.0
2014-07-31 10:40:00,20.17,20.18,20.15,20.16,63400.0,15.4491,15.4567,15.4338,15.4414,63400.0
2014-07-31 10:45:00,20.16,20.17,20.14,20.16,33100.0,15.4414,15.4491,15.4261,15.4414,33100.0
2014-07-31 10:50:00,20.17,20.17,20.15,20.16,33400.0,15.4491,15.4491,15.4338,15.4414,33400.0
2014-07-31 10:55:00,20.16,20.16,20.09,20.1,280400.0,15.4414,15.4414,15.3878,15.3955,280400.0
2014-07-31 11:00:00,20.09,20.1,20.07,20.1,405600.0,15.3878,15.3955,15.3725,15.3955,405600.0
2014-07-31 11:05:00,20.1,20.1,20.08,20.09,102800.0,15.3955,15.3955,15.3802,15.3878,102800.0
2014-07-31 11:10:00,20.08,20.09,20.06,20.07,66100.0,15.3802,15.3878,15.3648,15.3725,66100.0
2014-07-31 11:15:00,20.07,20.07,20.05,20.07,55300.0,15.3725,15.3725,15.3572,15.3725,55300.0
2014-07-31 11:20:00,20.07,20.08,20.06,20.07,90100.0,15.3725,15.3802,15.3648,15.3725,90100.0
2014-07-31 11:25:00,20.07,20.1,20.07,20.1,111200.0,15.3725,15.3955,15.3725,15.3955,111200.0
2014-07-31 11:30:00,20.1,20.1,20.04,20.05,99100.0,15.3955,15.3955,15.3495,15.3572,99100.0
2014-07-31 11:35:00,20.04,20.04,20.01,20.01,83200.0,15.3495,15.3495,15.3265,15.3265,83200.0
2014-07-31 11:40:00,20.01,20.02,20.0,20.01,128500.0,15.3265,15.3342,15.3189,15.3265,128500.0
2014-07-31 11:45:00,20.0,20.01,19.96,19.96,186000.0,15.3189,15.3265,15.2882,15.2882,186000.0
2014-07-31 11:50:00,19.96,19.97,19.94,19.95,208300.0,15.2882,15.2959,15.2729,15.2806,208300.0
2014-07-31 11:55:00,19.95,19.99,19.95,19.97,208400.0,15.2806,15.3112,15.2806,15.2959,208400.0
2014-07-31 12:00:00,19.97,20.02,19.95,20.02,171400.0,15.2959,15.3342,15.2806,15.3342,171400.0
2014-07-31 12:05:00,20.02,20.03,20.0,20.0,303900.0,15.3342,15.3419,15.3189,15.3189,303900.0
2014-07-31 12:10:00,20.01,20.01,19.98,20.01,74300.0,15.3265,15.3265,15.3036,15.3265,74300.0
2014-07-31 12:15:00,20.01,20.01,19.99,20.0,39600.0,15.3265,15.3265,15.3112,15.3189,39600.0
2014-07-31 12:20:00,19.99,20.02,19.99,20.02,63200.0,15.3112,15.3342,15.3112,15.3342,63200.0
2014-07-31 12:25:00,20.02,20.02,20.0,20.02,92900.0,15.3342,15.3342,15.3189,15.3342,92900.0
2014-07-31 12:30:00,20.02,20.03,20.01,20.03,65500.0,15.3342,15.3419,15.3265,15.3419,65500.0
2014-07-31 12:35:00,20.03,20.03,20.0,20.02,77500.0,15.3419,15.3419,15.3189,15.3342,77500.0
2014-07-31 12:40:00,20.02,20.05,20.01,20.03,151900.0,15.3342,15.3572,15.3265,15.3419,151900.0
2014-07-31 12:45:00,20.04,20.05,20.03,20.04,95800.0,15.3495,15.3572,15.3419,15.3495,95800.0
2014-07-31 12:50:00,20.04,20.05,20.03,20.04,106600.0,15.3495,15.3572,15.3419,15.3495,106600.0
2014-07-31 12:55:00,20.04,20.05,20.03,20.04,160300.0,15.3495,15.3572,15.3419,15.3495,160300.0
2014-07-31 13:00:00,20.04,20.04,20.02,20.04,97800.0,15.3495,15.3495,15.3342,15.3495,97800.0
2014-07-31 13:05:00,20.04,20.04,20.03,20.04,25400.0,15.3495,15.3495,15.3419,15.3495,25400.0
2014-07-31 13:10:00,20.04,20.05,20.02,20.04,79800.0,15.3495,15.3572,15.3342,15.3495,79800.0
2014-07-31 13:15:00,20.03,20.04,20.0,20.0,61100.0,15.3419,15.3495,15.3189,15.3189,61100.0
2014-07-31 13:20:00,20.01,20.02,20.0,20.01,47200.0,15.3265,15.3342,15.3189,15.3265,47200.0
2014-07-31 13:25:00,20.01,20.03,20.0,20.03,60100.0,15.3265,15.3419,15.3189,15.3419,60100.0
2014-07-31 13:30:00,20.03,20.05,20.02,20.05,322400.0,15.3419,15.3572,15.3342,15.3572,322400.0
2014-07-31 13:35:00,20.05,20.06,20.04,20.06,147300.0,15.3572,15.3648,15.3495,15.3648,147300.0
2014-07-31 13:40:00,20.05,20.09,20.05,20.07,281900.0,15.3572,15.3878,15.3572,15.3725,281900.0
2014-07-31 13:45:00,20.06,20.07,20.05,20.07,65800.0,15.3648,15.3725,15.3572,15.3725,65800.0
2014-07-31 13:50:00,20.07,20.07,20.05,20.07,54000.0,15.3725,15.3725,15.3572,15.3725,54000.0
2014-07-31 13:55:00,20.06,20.08,20.06,20.07,75400.0,15.3648,15.3802,15.3648,15.3725,75400.0
2014-07-31 14:00:00,20.07,20.08,20.01,20.02,296700.0,15.3725,15.3802,15.3265,15.3342,296700.0
2014-07-31 14:05:00,20.02,20.02,19.99,20.0,112000.0,15.3342,15.3342,15.3112,15.3189,112000.0
2014-07-31 14:10:00,19.99,20.0,19.99,20.0,40700.0,15.3112,15.3189,15.3112,15.3189,40700.0
2014-07-31 14:15:00,20.0,20.0,19.98,19.98,233600.0,15.3189,15.3189,15.3036,15.3036,233600.0
2014-07-31 14:20:00,19.99,20.0,19.98,19.99,343500.0,15.3112,15.3189,15.3036,15.3112,343500.0
2014-07-31 14:25:00,20.0,20.0,19.99,20.0,39300.0,15.3189,15.3189,15.3112,15.3189,39300.0
2014-07-31 14:30:00,20.0,20.0,19.99,20.0,109000.0,15.3189,15.3189,15.3112,15.3189,109000.0
2014-07-31 14:35:00,20.0,20.0,19.98,20.0,80700.0,15.3189,15.3189,15.3036,15.3189,80700.0
2014-07-31 14:40:00,20.0,20.0,19.98,19.98,41900.0,15.3189,15.3189,15.3036,15.3036,41900.0
2014-07-31 14:45:00,19.98,19.99,19.95,19.98,198400.0,15.3036,15.3112,15.2806,15.3036,198400.0
2014-07-31 14:50:00,19.98,19.99,19.97,19.98,40700.0,15.3036,15.3112,15.2959,15.3036,40700.0
2014-07-31 14:55:00,19.97,19.99,19.95,19.96,77100.0,15.2959,15.3112,15.2806,15.2882,77100.0
2014-07-31 15:00:00,19.96,19.98,19.95,19.97,134900.0,15.2882,15.3036,15.2806,15.2959,134900.0
2014-07-31 15:05:00,19.98,19.98,19.96,19.96,101100.0,15.3036,15.3036,15.2882,15.2882,101100.0
2014-07-31 15:10:00,19.96,19.97,19.96,19.96,48400.0,15.2882,15.2959,15.2882,15.2882,48400.0
2014-07-31 15:15:00,19.96,19.96,19.94,19.96,184900.0,15.2882,15.2882,15.2729,15.2882,184900.0
2014-07-31 15:20:00,19.96,19.96,19.94,19.96,148900.0,15.2882,15.2882,15.2729,15.2882,148900.0
2014-07-31 15:25:00,19.95,19.96,19.92,19.94,290000.0,15.2806,15.2882,15.2576,15.2729,290000.0
2014-07-31 15:30:00,19.94,19.98,19.93,19.98,166800.0,15.2729,15.3036,15.2653,15.3036,166800.0
2014-07-31 15:35:00,19.98,20.01,19.97,20.0,332300.0,15.3036,15.3265,15.2959,15.3189,332300.0
2014-07-31 15:40:00,20.0,20.02,19.97,19.98,360000.0,15.3189,15.3342,15.2959,15.3036,360000.0
2014-07-31 15:45:00,19.98,19.99,19.98,19.98,329600.0,15.3036,15.3112,15.3036,15.3036,329600.0
2014-07-31 15:50:00,19.98,19.99,19.95,19.97,500800.0,15.3036,15.3112,15.2806,15.2959,500800.0
2014-07-31 15:55:00,19.97,20.0,19.97,20.0,742500.0,15.2959,15.3189,15.2959,15.3189,742500.0
2014-08-01 09:30:00,20.03,20.16,20.03,20.12,322900.0,15.3419,15.4414,15.3419,15.4108,322900.0
2014-08-01 09:35:00,20.12,20.28,20.12,20.25,318000.0,15.4108,15.5333,15.4108,15.5104,318000.0
2014-08-01 09:40:00,20.25,20.3,20.23,20.28,235400.0,15.5104,15.5487,15.495,15.5333,235400.0
2014-08-01 09:45:00,20.27,20.29,20.25,20.27,162300.0,15.5257,15.541,15.5104,15.5257,162300.0
2014-08-01 09:50:00,20.27,20.27,20.22,20.25,236900.0,15.5257,15.5257,15.4874,15.5104,236900.0
2014-08-01 09:55:00,20.24,20.27,20.24,20.26,74900.0,15.5027,15.5257,15.5027,15.518,74900.0
2014-08-01 10:00:00,20.26,20.27,20.23,20.23,266800.0,15.518,15.5257,15.495,15.495,266800.0
2014-08-01 10:05:00,20.23,20.26,20.2,20.2,118100.0,15.495,15.518,15.4721,15.4721,118100.0
2014-08-01 10:10:00,20.21,20.21,20.16,20.16,112900.0,15.4797,15.4797,15.4414,15.4414,112900.0
2014-08-01 10:15:00,20.16,20.18,20.14,20.14,126900.0,15.4414,15.4567,15.4261,15.4261,126900.0
2014-08-01 10:20:00,20.15,20.2,20.14,20.19,139300.0,15.4338,15.4721,15.4261,15.4644,139300.0
2014-08-01 10:25:00,20.2,20.25,20.2,20.22,88800.0,15.4721,15.5104,15.4721,15.4874,88800.0
2014-08-01 10:30:00,20.22,20.23,20.18,20.2,77800.0,15.4874,15.495,15.4567,15.4721,77800.0
2014-08-01 10:35:00,20.19,20.23,20.19,20.23,54500.0,15.4644,15.495,15.4644,15.495,54500.0
2014-08-01 10:40:00,20.23,20.25,20.22,20.22,167300.0,15.495,15.5104,15.4874,15.4874,167300.0
2014-08-01 10:45:00,20.22,20.24,20.22,20.23,113800.0,15.4874,15.5027,15.4874,15.495,113800.0
2014-08-01 10:50:00,20.23,20.25,20.2,20.21,274700.0,15.495,15.5104,15.4721,15.4797,274700.0
2014-08-01 10:55:00,20.21,20.22,20.19,20.22,100300.0,15.4797,15.4874,15.4644,15.4874,100300.0
2014-08-01 11:00:00,20.21,20.23,20.2,20.21,75400.0,15.4797,15.495,15.4721,15.4797,75400.0
2014-08-01 11:05:00,20.21,20.23,20.19,20.2,152200.0,15.4797,15.495,15.4644,15.4721,152200.0
2014-08-01 11:10:00,20.21,20.21,20.17,20.2,115600.0,15.4797,15.4797,15.4491,15.4721,115600.0
2014-08-01 11:15:00,20.2,20.21,20.18,20.19,92800.0,15.4721,15.4797,15.4567,15.4644,92800.0
2014-08-01 11:20:00,20.19,20.2,20.17,20.2,93000.0,15.4644,15.4721,15.4491,15.4721,93000.0
2014-08-01 11:25:00,20.2,20.2,20.18,20.19,76300.0,15.4721,15.4721,15.4567,15.4644,76300.0
2014-08-01 11:30:00,20.2,20.2,20.17,20.18,52300.0,15.4721,15.4721,15.4491,15.4567,52300.0
2014-08-01 11:35:00,20.18,20.19,20.14,20.14,122500.0,15.4567,15.4644,15.4261,15.4261,122500.0
2014-08-01 11:40:00,20.14,20.16,20.12,20.12,52800.0,15.4261,15.4414,15.4108,15.4108,52800.0
2014-08-01 11:45:00,20.13,20.16,20.1,20.1,99100.0,15.4185,15.4414,15.3955,15.3955,99100.0
2014-08-01 11:50:00,20.1,20.11,20.09,20.1,142400.0,15.3955,15.4031,15.3878,15.3955,142400.0
2014-08-01 11:55:00,20.1,20.1,20.08,20.1,152100.0,15.3955,15.3955,15.3802,15.3955,152100.0
2014-08-01 12:00:00,20.1,20.11,20.1,20.1,66400.0,15.3955,15.4031,15.3955,15.3955,66400.0
2014-08-01 12:05:00,20.1,20.11,20.1,20.1,55500.0,15.3955,15.4031,15.3955,15.3955,55500.0
2014-08-01 12:10:00,20.1,20.13,20.1,20.13,46300.0,15.3955,15.4185,15.3955,15.4185,46300.0
2014-08-01 12:15:00,20.13,20.18,20.12,20.17,63800.0,15.4185,15.4567,15.4108,15.4491,63800.0
2014-08-01 12:20:00,20.18,20.18,20.17,20.18,44500.0,15.4567,15.4567,15.4491,15.4567,44500.0
2014-08-01 12:25:00,20.17,20.18,20.14,20.15,154600.0,15.4491,15.4567,15.4261,15.4338,154600.0
2014-08-01 12:30:00,20.16,20.18,20.15,20.18,20600.0,15.4414,15.4567,15.4338,15.4567,20600.0
2014-08-01 12:35:00,20.18,20.19,20.16,20.17,61500.0,15.4567,15.4644,15.4414,15.4491,61500.0
2014-08-01 12:40:00,20.17,20.18,20.17,20.17,24400.0,15.4491,15.4567,15.4491,15.4491,24400.0
2014-08-01 12:45:00,20.17,20.18,20.14,20.14,41700.0,15.4491,15.4567,15.4261,15.4261,41700.0
2014-08-01 12:50:00,20.14,20.16,20.12,20.16,47700.0,15.4261,15.4414,15.4108,15.4414,47700.0
2014-08-01 12:55:00,20.16,20.19,20.16,20.17,56600.0,15.4414,15.4644,15.4414,15.4491,56600.0
2014-08-01 13:00:00,20.18,20.18,20.14,20.15,76300.0,15.4567,15.4567,15.4261,15.4338,76300.0
2014-08-01 13:05:00,20.15,20.16,20.14,20.16,32400.0,15.4338,15.4414,15.4261,15.4414,32400.0
2014-08-01 13:10:00,20.16,20.18,20.15,20.17,28900.0,15.4414,15.4567,15.4338,15.4491,28900.0
2014-08-01 13:15:00,20.18,20.18,20.15,20.17,92600.0,15.4567,15.4567,15.4338,15.4491,92600.0
2014-08-01 13:20:00,20.17,20.19,20.15,20.18,122200.0,15.4491,15.4644,15.4338,15.4567,122200.0
2014-08-01 13:25:00,20.18,20.19,20.16,20.18,223700.0,15.4567,15.4644,15.4414,15.4567,223700.0
2014-08-01 13:30:00,20.19,20.19,20.16,20.17,104000.0,15.4644,15.4644,15.4414,15.4491,104000.0
2014-08-01 13:35:00,20.17,20.2,20.17,20.2,45400.0,15.4491,15.4721,15.4491,15.4721,45400.0
2014-08-01 13:40:00,20.2,20.2,20.17,20.2,86100.0,15.4721,15.4721,15.4491,15.4721,86100.0
2014-08-01 13:45:00,20.19,20.21,20.19,20.19,224600.0,15.4644,15.4797,15.4644,15.4644,224600.0
2014-08-01 13:50:00,20.2,20.2,20.19,20.2,15100.0,15.4721,15.4721,15.4644,15.4721,15100.0
2014-08-01 13:55:00,20.2,20.21,20.17,20.19,125800.0,15.4721,15.4797,15.4491,15.4644,125800.0
2014-08-01 14:00:00,20.2,20.22,20.18,20.19,166900.0,15.4721,15.4874,15.4567,15.4644,166900.0
2014-08-01 14:05:00,20.19,20.21,20.19,20.21,121600.0,15.4644,15.4797,15.4644,15.4797,121600.0
2014-08-01 14:10:00,20.2,20.21,20.19,20.2,59600.0,15.4721,15.4797,15.4644,15.4721,59600.0
2014-08-01 14:15:00,20.2,20.22,20.2,20.21,55000.0,15.4721,15.4874,15.4721,15.4797,55000.0
2014-08-01 14:20:00,20.22,20.24,20.18,20.18,174500.0,15.4874,15.5027,15.4567,15.4567,174500.0
2014-08-01 14:25:00,20.18,20.19,20.18,20.19,29500.0,15.4567,15.4644,15.4567,15.4644,29500.0
2014-08-01 14:30:00,20.19,20.21,20.19,20.2,184300.0,15.4644,15.4797,15.4644,15.4721,184300.0
2014-08-01 14:35:00,20.2,20.21,20.19,20.21,44200.0,15.4721,15.4797,15.4644,15.4797,44200.0
2014-08-01 14:40:00,20.21,20.21,20.2,20.21,38800.0,15.4797,15.4797,15.4721,15.4797,38800.0
2014-08-01 14:45:00,20.21,20.21,20.18,20.19,116500.0,15.4797,15.4797,15.4567,15.4644,116500.0
2014-08-01 14:50:00,20.2,20.2,20.19,20.2,47600.0,15.4721,15.4721,15.4644,15.4721,47600.0
2014-08-01 14:55:00,20.19,20.2,20.19,20.2,27600.0,15.4644,15.4721,15.4644,15.4721,27600.0
2014-08-01 15:00:00,20.2,20.21,20.2,20.21,125600.0,15.4721,15.4797,15.4721,15.4797,125600.0
2014-08-01 15:05:00,20.2,20.21,20.18,20.19,103500.0,15.4721,15.4797,15.4567,15.4644,103500.0
2014-08-01 15:10:00,20.19,20.2,20.18,20.2,117300.0,15.4644,15.4721,15.4567,15.4721,117300.0
2014-08-01 15:15:00,20.2,20.21,20.19,20.19,112700.0,15.4721,15.4797,15.4644,15.4644,112700.0
2014-08-01 15:20:00,20.2,20.22,20.19,20.22,78100.0,15.4721,15.4874,15.4644,15.4874,78100.0
2014-08-01 15:25:00,20.22,20.22,20.21,20.21,68900.0,15.4874,15.4874,15.4797,15.4797,68900.0
2014-08-01 15:30:00,20.21,20.22,20.2,20.21,86000.0,15.4797,15.4874,15.4721,15.4797,86000.0
2014-08-01 15:35:00,20.21,20.21,20.2,20.21,196000.0,15.4797,15.4797,15.4721,15.4797,196000.0
2014-08-01 15:40:00,20.21,20.21,20.18,20.19,231400.0,15.4797,15.4797,15.4567,15.4644,231400.0
2014-08-01 15:45:00,20.19,20.2,20.18,20.2,274900.0,15.4644,15.4721,15.4567,15.4721,274900.0
2014-08-01 15:50:00,20.2,20.2,20.19,20.19,154000.0,15.4721,15.4721,15.4644,15.4644,154000.0
2014-08-01 15:55:00,20.19,20.2,20.19,20.19,407400.0,15.4644,15.4721,15.4644,15.4644,407400.0
2014-08-04 09:30:00,20.56,20.62,20.49,20.55,401900.0,15.7478,15.7938,15.6942,15.7401,401900.0
2014-08-04 09:35:00,20.56,20.59,20.54,20.57,358900.0,15.7478,15.7708,15.7325,15.7555,358900.0
2014-08-04 09:40:00,20.57,20.6,20.55,20.55,278800.0,15.7555,15.7784,15.7401,15.7401,278800.0
2014-08-04 09:45:00,20.55,20.55,20.48,20.48,273800.0,15.7401,15.7401,15.6865,15.6865,273800.0
2014-08-04 09:50:00,20.49,20.52,20.48,20.5,185100.0,15.6942,15.7172,15.6865,15.7018,185100.0
2014-08-04 09:55:00,20.5,20.5,20.49,20.49,42800.0,15.7018,15.7018,15.6942,15.6942,42800.0
2014-08-04 10:00:00,20.49,20.5,20.41,20.42,242400.0,15.6942,15.7018,15.6329,15.6406,242400.0
2014-08-04 10:05:00,20.42,20.44,20.41,20.42,177100.0,15.6406,15.6559,15.6329,15.6406,177100.0
2014-08-04 10:10:00,20.42,20.43,20.4,20.4,73400.0,15.6406,15.6482,15.6253,15.6253,73400.0
2014-08-04 10:15:00,20.41,20.42,20.39,20.41,232300.0,15.6329,15.6406,15.6176,15.6329,232300.0
2014-08-04 10:20:00,20.4,20.41,20.39,20.39,133600.0,15.6253,15.6329,15.6176,15.6176,133600.0
2014-08-04 10:25:00,20.39,20.41,20.39,20.39,90100.0,15.6176,15.6329,15.6176,15.6176,90100.0
2014-08-04 10:30:00,20.39,20.4,20.37,20.39,120700.0,15.6176,15.6253,15.6023,15.6176,120700.0
2014-08-04 10:35:00,20.38,20.4,20.38,20.39,48600.0,15.6099,15.6253,15.6099,15.6176,48600.0
2014-08-04 10:40:00,20.39,20.4,20.38,20.39,66300.0,15.6176,15.6253,15.6099,15.6176,66300.0
2014-08-04 10:45:00,20.38,20.39,20.37,20.38,116400.0,15.6099,15.6176,15.6023,15.6099,116400.0
2014-08-04 10:50:00,20.38,20.41,20.38,20.41,101800.0,15.6099,15.6329,15.6099,15.6329,101800.0
2014-08-04 10:55:00,20.41,20.43,20.37,20.37,331900.0,15.6329,15.6482,15.6023,15.6023,331900.0
2014-08-04 11:00:00,20.37,20.38,20.35,20.36,99300.0,15.6023,15.6099,15.587,15.5946,99300.0
2014-08-04 11:05:00,20.37,20.38,20.36,20.36,84800.0,15.6023,15.6099,15.5946,15.5946,84800.0
2014-08-04 11:10:00,20.37,20.39,20.36,20.38,98100.0,15.6023,15.6176,15.5946,15.6099,98100.0
2014-08-04 11:15:00,20.38,20.41,20.38,20.4,52600.0,15.6099,15.6329,15.6099,15.6253,52600.0
2014-08-04 11:20:00,20.4,20.41,20.39,20.39,69000.0,15.6253,15.6329,15.6176,15.6176,69000.0
2014-08-04 11:25:00,20.39,20.39,20.38,20.39,12900.0,15.6176,15.6176,15.6099,15.6176,12900.0
2014-08-04 11:30:00,20.39,20.4,20.38,20.39,32100.0,15.6176,15.6253,15.6099,15.6176,32100.0
2014-08-04 11:35:00,20.39,20.41,20.39,20.41,113900.0,15.6176,15.6329,15.6176,15.6329,113900.0
2014-08-04 11:40:00,20.41,20.41,20.39,20.39,30900.0,15.6329,15.6329,15.6176,15.6176,30900.0
2014-08-04 11:45:00,20.39,20.39,20.38,20.39,27200.0,15.6176,15.6176,15.6099,15.6176,27200.0
2014-08-04 11:50:00,20.38,20.41,20.38,20.41,42000.0,15.6099,15.6329,15.6099,15.6329,42000.0
2014-08-04 11:55:00,20.41,20.42,20.4,20.42,26000.0,15.6329,15.6406,15.6253,15.6406,26000.0
2014-08-04 12:00:00,20.42,20.42,20.4,20.41,57900.0,15.6406,15.6406,15.6253,15.6329,57900.0
2014-08-04 12:05:00,20.4,20.42,20.4,20.42,181800.0,15.6253,15.6406,15.6253,15.6406,181800.0
2014-08-04 12:10:00,20.42,20.46,20.41,20.46,89900.0,15.6406,15.6712,15.6329,15.6712,89900.0
2014-08-04 12:15:00,20.46,20.46,20.45,20.46,21900.0,15.6712,15.6712,15.6636,15.6712,21900.0
2014-08-04 12:20:00,20.46,20.46,20.45,20.46,62900.0,15.6712,15.6712,15.6636,15.6712,62900.0
2014-08-04 12:25:00,20.47,20.47,20.46,20.46,12400.0,15.6789,15.6789,15.6712,15.6712,12400.0
2014-08-04 12:30:00,20.46,20.47,20.46,20.46,60100.0,15.6712,15.6789,15.6712,15.6712,60100.0
2014-08-04 12:35:00,20.46,20.47,20.45,20.46,72100.0,15.6712,15.6789,15.6636,15.6712,72100.0
2014-08-04 12:40:00,20.46,20.46,20.42,20.42,59200.0,15.6712,15.6712,15.6406,15.6406,59200.0
2014-08-04 12:45:00,20.42,20.44,20.42,20.44,36300.0,15.6406,15.6559,15.6406,15.6559,36300.0
2014-08-04 12:50:00,20.44,20.45,20.43,20.44,29300.0,15.6559,15.6636,15.6482,15.6559,29300.0
2014-08-04 12:55:00,20.44,20.45,20.44,20.44,9500.0,15.6559,15.6636,15.6559,15.6559,9500.0
2014-08-04 13:00:00,20.44,20.45,20.44,20.45,38700.0,15.6559,15.6636,15.6559,15.6636,38700.0
2014-08-04 13:05:00,20.46,20.46,20.45,20.46,11600.0,15.6712,15.6712,15.6636,15.6712,11600.0
2014-08-04 13:10:00,20.45,20.46,20.43,20.44,93300.0,15.6636,15.6712,15.6482,15.6559,93300.0
2014-08-04 13:15:00,20.43,20.45,20.43,20.44,43100.0,15.6482,15.6636,15.6482,15.6559,43100.0
2014-08-04 13:20:00,20.45,20.45,20.43,20.44,49400.0,15.6636,15.6636,15.6482,15.6559,49400.0
2014-08-04 13:25:00,20.45,20.46,20.44,20.46,45500.0,15.6636,15.6712,15.6559,15.6712,45500.0
2014-08-04 13:30:00,20.45,20.46,20.45,20.46,22900.0,15.6636,15.6712,15.6636,15.6712,22900.0
2014-08-04 13:35:00,20.46,20.46,20.45,20.46,76700.0,15.6712,15.6712,15.6636,15.6712,76700.0
2014-08-04 13:40:00,20.45,20.48,20.45,20.48,75100.0,15.6636,15.6865,15.6636,15.6865,75100.0
2014-08-04 13:45:00,20.47,20.48,20.47,20.48,13300.0,15.6789,15.6865,15.6789,15.6865,13300.0
2014-08-04 13:50:00,20.48,20.48,20.46,20.46,89600.0,15.6865,15.6865,15.6712,15.6712,89600.0
2014-08-04 13:55:00,20.46,20.48,20.46,20.47,79600.0,15.6712,15.6865,15.6712,15.6789,79600.0
2014-08-04 14:00:00,20.47,20.48,20.46,20.46,28900.0,15.6789,15.6865,15.6712,15.6712,28900.0
2014-08-04 14:05:00,20.46,20.48,20.46,20.48,37800.0,15.6712,15.6865,15.6712,15.6865,37800.0
2014-08-04 14:10:00,20.48,20.49,20.47,20.48,143700.0,15.6865,15.6942,15.6789,15.6865,143700.0
2014-08-04 14:15:00,20.48,20.49,20.48,20.48,42100.0,15.6865,15.6942,15.6865,15.6865,42100.0
2014-08-04 14:20:00,20.48,20.49,20.47,20.47,73700.0,15.6865,15.6942,15.6789,15.6789,73700.0
2014-08-04 14:25:00,20.47,20.48,20.47,20.48,21200.0,15.6789,15.6865,15.6789,15.6865,21200.0
2014-08-04 14:30:00,20.47,20.48,20.47,20.48,24600.0,15.6789,15.6865,15.6789,15.6865,24600.0
2014-08-04 14:35:00,20.47,20.51,20.47,20.49,56900.0,15.6789,15.7095,15.6789,15.6942,56900.0
2014-08-04 14:40:00,20.49,20.51,20.49,20.5,102700.0,15.6942,15.7095,15.6942,15.7018,102700.0
2014-08-04 14:45:00,20.5,20.52,20.49,20.51,74200.0,15.7018,15.7172,15.6942,15.7095,74200.0
2014-08-04 14:50:00,20.51,20.52,20.51,20.51,109500.0,15.7095,15.7172,15.7095,15.7095,109500.0
2014-08-04 14:55:00,20.52,20.52,20.5,20.5,65300.0,15.7172,15.7172,15.7018,15.7018,65300.0
2014-08-04 15:00:00,20.5,20.51,20.48,20.48,47100.0,15.7018,15.7095,15.6865,15.6865,47100.0
2014-08-04 15:05:00,20.48,20.49,20.48,20.48,18700.0,15.6865,15.6942,15.6865,15.6865,18700.0
2014-08-04 15:10:00,20.48,20.49,20.48,20.48,56300.0,15.6865,15.6942,15.6865,15.6865,56300.0
2014-08-04 15:15:00,20.48,20.51,20.48,20.5,122200.0,15.6865,15.7095,15.6865,15.7018,122200.0
2014-08-04 15:20:00,20.5,20.51,20.49,20.49,172200.0,15.7018,15.7095,15.6942,15.6942,172200.0
2014-08-04 15:25:00,20.49,20.5,20.48,20.48,58600.0,15.6942,15.7018,15.6865,15.6865,58600.0
2014-08-04 15:30:00,20.48,20.49,20.48,20.48,140700.0,15.6865,15.6942,15.6865,15.6865,140700.0
2014-08-04 15:35:00,20.48,20.52,20.48,20.51,196000.0,15.6865,15.7172,15.6865,15.7095,196000.0
2014-08-04 15:40:00,20.51,20.53,20.51,20.53,138400.0,15.7095,15.7248,15.7095,15.7248,138400.0
2014-08-04 15:45:00,20.53,20.53,20.5,20.5,321500.0,15.7248,15.7248,15.7018,15.7018,321500.0
2014-08-04 15:50:00,20.5,20.51,20.5,20.5,188000.0,15.7018,15.7095,15.7018,15.7018,188000.0
2014-08-04 15:55:00,20.5,20.51,20.49,20.5,976500.0,15.7018,15.7095,15.6942,15.7018,976500.0
2014-08-05 09:30:00,20.01,20.05,19.88,19.9,565600.0,15.3265,15.3572,15.227,15.2423,565600.0
2014-08-05 09:35:00,19.9,19.95,19.9,19.91,395700.0,15.2423,15.2806,15.2423,15.2499,395700.0
2014-08-05 09:40:00,19.92,19.97,19.87,19.88,273700.0,15.2576,15.2959,15.2193,15.227,273700.0
2014-08-05 09:45:00,19.88,19.9,19.86,19.87,107200.0,15.227,15.2423,15.2116,15.2193,107200.0
2014-08-05 09:50:00,19.87,19.88,19.82,19.85,289900.0,15.2193,15.227,15.181,15.204,289900.0
2014-08-05 09:55:00,19.85,19.89,19.83,19.89,124300.0,15.204,15.2346,15.1887,15.2346,124300.0
2014-08-05 10:00:00,19.89,19.89,19.83,19.84,241400.0,15.2346,15.2346,15.1887,15.1963,241400.0
2014-08-05 10:05:00,19.84,19.88,19.83,19.86,330000.0,15.1963,15.227,15.1887,15.2116,330000.0
2014-08-05 10:10:00,19.85,19.87,19.85,19.86,111600.0,15.204,15.2193,15.204,15.2116,111600.0
2014-08-05 10:15:00,19.86,19.86,19.82,19.83,301200.0,15.2116,15.2116,15.181,15.1887,301200.0
2014-08-05 10:20:00,19.84,19.84,19.78,19.78,363100.0,15.1963,15.1963,15.1504,15.1504,363100.0
2014-08-05 10:25:00,19.78,19.8,19.78,19.8,74200.0,15.1504,15.1657,15.1504,15.1657,74200.0
2014-08-05 10:30:00,19.8,19.86,19.79,19.84,186800.0,15.1657,15.2116,15.158,15.1963,186800.0
2014-08-05 10:35:00,19.84,19.86,19.82,19.84,102700.0,15.1963,15.2116,15.181,15.1963,102700.0
2014-08-05 10:40:00,19.83,19.84,19.82,19.83,84500.0,15.1887,15.1963,15.181,15.1887,84500.0
2014-08-05 10:45:00,19.83,19.87,19.83,19.86,173600.0,15.1887,15.2193,15.1887,15.2116,173600.0
2014-08-05 10:50:00,19.86,19.88,19.85,19.88,209900.0,15.2116,15.227,15.204,15.227,209900.0
2014-08-05 10:55:00,19.87,19.88,19.84,19.84,32900.0,15.2193,15.227,15.1963,15.1963,32900.0
2014-08-05 11:00:00,19.85,19.87,19.83,19.83,83000.0,15.204,15.2193,15.1887,15.1887,83000.0
2014-08-05 11:05:00,19.84,19.84,19.82,19.83,132500.0,15.1963,15.1963,15.181,15.1887,132500.0
2014-08-05 11:10:00,19.83,19.84,19.82,19.83,80000.0,15.1887,15.1963,15.181,15.1887,80000.0
2014-08-05 11:15:00,19.84,19.84,19.82,19.83,146400.0,15.1963,15.1963,15.181,15.1887,146400.0
2014-08-05 11:20:00,19.83,19.84,19.82,19.82,274900.0,15.1887,15.1963,15.181,15.181,274900.0
2014-08-05 11:25:00,19.82,19.84,19.81,19.81,129100.0,15.181,15.1963,15.1733,15.1733,129100.0
2014-08-05 11:30:00,19.81,19.82,19.79,19.79,198300.0,15.1733,15.181,15.158,15.158,198300.0
2014-08-05 11:35:00,19.79,19.81,19.79,19.8,72500.0,15.158,15.1733,15.158,15.1657,72500.0
2014-08-05 11:40:00,19.81,19.81,19.79,19.8,75500.0,15.1733,15.1733,15.158,15.1657,75500.0
2014-08-05 11:45:00,19.8,19.8,19.77,19.77,54600.0,15.1657,15.1657,15.1427,15.1427,54600.0
2014-08-05 11:50:00,19.78,19.8,19.77,19.8,116200.0,15.1504,15.1657,15.1427,15.1657,116200.0
2014-08-05 11:55:00,19.79,19.8,19.79,19.79,156500.0,15.158,15.1657,15.158,15.158,156500.0
2014-08-05 12:00:00,19.8,19.8,19.79,19.79,66500.0,15.1657,15.1657,15.158,15.158,66500.0
2014-08-05 12:05:00,19.79,19.8,19.78,19.8,58100.0,15.158,15.1657,15.1504,15.1657,58100.0
2014-08-05 12:10:00,19.79,19.8,19.78,19.79,37900.0,15.158,15.1657,15.1504,15.158,37900.0
2014-08-05 12:15:00,19.79,19.8,19.79,19.8,16100.0,15.158,15.1657,15.158,15.1657,16100.0
2014-08-05 12:20:00,19.8,19.8,19.72,19.72,450800.0,15.1657,15.1657,15.1044,15.1044,450800.0
2014-08-05 12:25:00,19.73,19.73,19.7,19.71,410100.0,15.1121,15.1121,15.0891,15.0968,410100.0
2014-08-05 12:30:00,19.71,19.72,19.7,19.71,73500.0,15.0968,15.1044,15.0891,15.0968,73500.0
2014-08-05 12:35:00,19.71,19.72,19.7,19.7,73300.0,15.0968,15.1044,15.0891,15.0891,73300.0
2014-08-05 12:40:00,19.7,19.72,19.7,19.7,77300.0,15.0891,15.1044,15.0891,15.0891,77300.0
2014-08-05 12:45:00,19.7,19.71,19.68,19.7,342900.0,15.0891,15.0968,15.0738,15.0891,342900.0
2014-08-05 12:50:00,19.69,19.7,19.68,19.69,180400.0,15.0814,15.0891,15.0738,15.0814,180400.0
2014-08-05 12:55:00,19.69,19.7,19.69,19.7,69200.0,15.0814,15.0891,15.0814,15.0891,69200.0
2014-08-05 13:00:00,19.7,19.71,19.69,19.7,154500.0,15.0891,15.0968,15.0814,15.0891,154500.0
2014-08-05 13:05:00,19.7,19.73,19.7,19.72,69500.0,15.0891,15.1121,15.0891,15.1044,69500.0
2014-08-05 13:10:00,19.72,19.74,19.71,19.73,81700.0,15.1044,15.1197,15.0968,15.1121,81700.0
2014-08-05 13:15:00,19.73,19.76,19.73,19.76,63200.0,15.1121,15.1351,15.1121,15.1351,63200.0
2014-08-05 13:20:00,19.76,19.76,19.75,19.76,30700.0,15.1351,15.1351,15.1274,15.1351,30700.0
2014-08-05 13:25:00,19.75,19.77,19.75,19.77,171100.0,15.1274,15.1427,15.1274,15.1427,171100.0
2014-08-05 13:30:00,19.77,19.78,19.75,19.76,210300.0,15.1427,15.1504,15.1274,15.1351,210300.0
2014-08-05 13:35:00,19.76,19.76,19.72,19.72,138900.0,15.1351,15.1351,15.1044,15.1044,138900.0
2014-08-05 13:40:00,19.72,19.73,19.71,19.71,255300.0,15.1044,15.1121,15.0968,15.0968,255300.0
2014-08-05 13:45:00,19.72,19.78,19.71,19.78,149700.0,15.1044,15.1504,15.0968,15.1504,149700.0
2014-08-05 13:50:00,19.77,19.78,19.76,19.76,74600.0,15.1427,15.1504,15.1351,15.1351,74600.0
2014-08-05 13:55:00,19.77,19.79,19.75,19.75,135000.0,15.1427,15.158,15.1274,15.1274,135000.0
2014-08-05 14:00:00,19.75,19.76,19.73,19.73,90400.0,15.1274,15.1351,15.1121,15.1121,90400.0
2014-08-05 14:05:00,19.73,19.74,19.7,19.7,125100.0,15.1121,15.1197,15.0891,15.0891,125100.0
2014-08-05 14:10:00,19.7,19.73,19.7,19.72,152200.0,15.0891,15.1121,15.0891,15.1044,152200.0
2014-08-05 14:15:00,19.73,19.76,19.73,19.73,151000.0,15.1121,15.1351,15.1121,15.1121,151000.0
2014-08-05 14:20:00,19.73,19.75,19.72,19.72,117800.0,15.1121,15.1274,15.1044,15.1044,117800.0
2014-08-05 14:25:00,19.72,19.73,19.72,19.73,43800.0,15.1044,15.1121,15.1044,15.1121,43800.0
2014-08-05 14:30:00,19.73,19.76,19.73,19.74,133900.0,15.1121,15.1351,15.1121,15.1197,133900.0
2014-08-05 14:35:00,19.74,19.79,19.74,19.76,167100.0,15.1197,15.158,15.1197,15.1351,167100.0
2014-08-05 14:40:00,19.76,19.77,19.74,19.75,61800.0,15.1351,15.1427,15.1197,15.1274,61800.0
2014-08-05 14:45:00,19.75,19.76,19.74,19.74,89100.0,15.1274,15.1351,15.1197,15.1197,89100.0
2014-08-05 14:50:00,19.75,19.76,19.74,19.76,118000.0,15.1274,15.1351,15.1197,15.1351,118000.0
2014-08-05 14:55:00,19.75,19.76,19.73,19.73,117700.0,15.1274,15.1351,15.1121,15.1121,117700.0
2014-08-05 15:00:00,19.73,19.76,19.71,19.75,234000.0,15.1121,15.1351,15.0968,15.1274,234000.0
2014-08-05 15:05:00,19.76,19.76,19.73,19.73,62600.0,15.1351,15.1351,15.1121,15.1121,62600.0
2014-08-05 15:10:00,19.73,19.76,19.73,19.76,95300.0,15.1121,15.1351,15.1121,15.1351,95300.0
2014-08-05 15:15:00,19.76,19.77,19.74,19.74,121400.0,15.1351,15.1427,15.1197,15.1197,121400.0
2014-08-05 15:20:00,19.75,19.77,19.74,19.76,77700.0,15.1274,15.1427,15.1197,15.1351,77700.0
2014-08-05 15:25:00,19.77,19.77,19.75,19.75,85100.0,15.1427,15.1427,15.1274,15.1274,85100.0
2014-08-05 15:30:00,19.75,19.76,19.74,19.75,154300.0,15.1274,15.1351,15.1197,15.1274,154300.0
2014-08-05 15:35:00,19.76,19.78,19.76,19.78,112300.0,15.1351,15.1504,15.1351,15.1504,112300.0
2014-08-05 15:40:00,19.78,19.78,19.75,19.76,175300.0,15.1504,15.1504,15.1274,15.1351,175300.0
2014-08-05 15:45:00,19.76,19.79,19.76,19.78,246400.0,15.1351,15.158,15.1351,15.1504,246400.0
2014-08-05 15:50:00,19.78,19.81,19.78,19.81,429800.0,15.1504,15.1733,15.1504,15.1733,429800.0
2014-08-05 15:55:00,19.8,19.81,19.79,19.8,560900.0,15.1657,15.1733,15.158,15.1657,560900.0
2014-08-06 09:30:00,19.96,19.99,19.89,19.89,292300.0,15.2882,15.3112,15.2346,15.2346,292300.0
2014-08-06 09:35:00,19.89,20.0,19.89,19.98,132200.0,15.2346,15.3189,15.2346,15.3036,132200.0
2014-08-06 09:40:00,19.98,20.03,19.97,20.03,222500.0,15.3036,15.3419,15.2959,15.3419,222500.0
2014-08-06 09:45:00,20.03,20.08,20.03,20.08,248300.0,15.3419,15.3802,15.3419,15.3802,248300.0
2014-08-06 09:50:00,20.08,20.08,19.99,20.01,193700.0,15.3802,15.3802,15.3112,15.3265,193700.0
2014-08-06 09:55:00,20.01,20.02,19.96,19.99,232900.0,15.3265,15.3342,15.2882,15.3112,232900.0
2014-08-06 10:00:00,19.99,20.01,19.98,20.0,198600.0,15.3112,15.3265,15.3036,15.3189,198600.0
2014-08-06 10:05:00,20.0,20.01,19.99,20.01,79700.0,15.3189,15.3265,15.3112,15.3265,79700.0
2014-08-06 10:10:00,20.01,20.01,19.98,20.0,86500.0,15.3265,15.3265,15.3036,15.3189,86500.0
2014-08-06 10:15:00,20.0,20.02,19.97,19.98,107200.0,15.3189,15.3342,15.2959,15.3036,107200.0
2014-08-06 10:20:00,19.98,20.0,19.96,19.98,139700.0,15.3036,15.3189,15.2882,15.3036,139700.0
2014-08-06 10:25:00,19.97,19.98,19.97,19.98,56200.0,15.2959,15.3036,15.2959,15.3036,56200.0
2014-08-06 10:30:00,19.98,19.98,19.93,19.93,133600.0,15.3036,15.3036,15.2653,15.2653,133600.0
2014-08-06 10:35:00,19.93,19.95,19.93,19.94,86300.0,15.2653,15.2806,15.2653,15.2729,86300.0
2014-08-06 10:40:00,19.94,19.94,19.92,19.92,135500.0,15.2729,15.2729,15.2576,15.2576,135500.0
2014-08-06 10:45:00,19.93,19.94,19.92,19.93,104200.0,15.2653,15.2729,15.2576,15.2653,104200.0
2014-08-06 10:50:00,19.92,19.95,19.92,19.95,133500.0,15.2576,15.2806,15.2576,15.2806,133500.0
2014-08-06 10:55:00,19.95,19.98,19.94,19.98,85100.0,15.2806,15.3036,15.2729,15.3036,85100.0
2014-08-06 11:00:00,19.98,19.98,19.96,19.96,148500.0,15.3036,15.3036,15.2882,15.2882,148500.0
2014-08-06 11:05:00,19.96,19.98,19.96,19.97,166700.0,15.2882,15.3036,15.2882,15.2959,166700.0
2014-08-06 11:10:00,19.97,19.99,19.97,19.98,89600.0,15.2959,15.3112,15.2959,15.3036,89600.0
2014-08-06 11:15:00,19.99,20.02,19.98,20.02,111300.0,15.3112,15.3342,15.3036,15.3342,111300.0
2014-08-06 11:20:00,20.01,20.03,20.01,20.01,52400.0,15.3265,15.3419,15.3265,15.3265,52400.0
2014-08-06 11:25:00,20.02,20.02,20.0,20.0,86100.0,15.3342,15.3342,15.3189,15.3189,86100.0
2014-08-06 11:30:00,20.01,20.03,20.0,20.01,112700.0,15.3265,15.3419,15.3189,15.3265,112700.0
2014-08-06 11:35:00,20.02,20.02,20.01,20.01,41500.0,15.3342,15.3342,15.3265,15.3265,41500.0
2014-08-06 11:40:00,20.01,20.02,20.01,20.01,24100.0,15.3265,15.3342,15.3265,15.3265,24100.0
2014-08-06 11:45:00,20.01,20.02,20.01,20.01,146500.0,15.3265,15.3342,15.3265,15.3265,146500.0
2014-08-06 11:50:00,20.01,20.02,20.01,20.01,70100.0,15.3265,15.3342,15.3265,15.3265,70100.0
2014-08-06 11:55:00,20.02,20.02,20.01,20.02,26400.0,15.3342,15.3342,15.3265,15.3342,26400.0
2014-08-06 12:00:00,20.02,20.02,20.01,20.02,54700.0,15.3342,15.3342,15.3265,15.3342,54700.0
2014-08-06 12:05:00,20.02,20.02,20.01,20.02,37300.0,15.3342,15.3342,15.3265,15.3342,37300.0
2014-08-06 12:10:00,20.01,20.02,19.98,20.02,281400.0,15.3265,15.3342,15.3036,15.3342,281400.0
2014-08-06 12:15:00,20.02,20.02,20.0,20.02,84300.0,15.3342,15.3342,15.3189,15.3342,84300.0
2014-08-06 12:20:00,20.02,20.07,20.01,20.06,194800.0,15.3342,15.3725,15.3265,15.3648,194800.0
2014-08-06 12:25:00,20.06,20.07,20.05,20.06,51900.0,15.3648,15.3725,15.3572,15.3648,51900.0
2014-08-06 12:30:00,20.06,20.1,20.05,20.09,120800.0,15.3648,15.3955,15.3572,15.3878,120800.0
2014-08-06 12:35:00,20.09,20.09,20.07,20.07,22700.0,15.3878,15.3878,15.3725,15.3725,22700.0
2014-08-06 12:40:00,20.08,20.1,20.08,20.09,99000.0,15.3802,15.3955,15.3802,15.3878,99000.0
2014-08-06 12:45:00,20.09,20.09,20.07,20.07,17500.0,15.3878,15.3878,15.3725,15.3725,17500.0
2014-08-06 12:50:00,20.07,20.09,20.07,20.09,44400.0,15.3725,15.3878,15.3725,15.3878,44400.0
2014-08-06 12:55:00,20.08,20.1,20.08,20.1,156900.0,15.3802,15.3955,15.3802,15.3955,156900.0
2014-08-06 13:00:00,20.1,20.1,20.07,20.07,241800.0,15.3955,15.3955,15.3725,15.3725,241800.0
2014-08-06 13:05:00,20.07,20.08,20.06,20.06,39900.0,15.3725,15.3802,15.3648,15.3648,39900.0
2014-08-06 13:10:00,20.07,20.07,20.04,20.05,101800.0,15.3725,15.3725,15.3495,15.3572,101800.0
2014-08-06 13:15:00,20.05,20.07,20.05,20.06,56700.0,15.3572,15.3725,15.3572,15.3648,56700.0
2014-08-06 13:20:00,20.07,20.07,20.05,20.05,46800.0,15.3725,15.3725,15.3572,15.3572,46800.0
2014-08-06 13:25:00,20.05,20.05,20.02,20.03,99700.0,15.3572,15.3572,15.3342,15.3419,99700.0
2014-08-06 13:30:00,20.02,20.02,20.0,20.01,69900.0,15.3342,15.3342,15.3189,15.3265,69900.0
2014-08-06 13:35:00,20.01,20.05,20.01,20.05,58900.0,15.3265,15.3572,15.3265,15.3572,58900.0
2014-08-06 13:40:00,20.04,20.05,20.04,20.04,7300.0,15.3495,15.3572,15.3495,15.3495,7300.0
2014-08-06 13:45:00,20.05,20.05,20.02,20.02,84000.0,15.3572,15.3572,15.3342,15.3342,84000.0
2014-08-06 13:50:00,20.02,20.03,20.01,20.01,43400.0,15.3342,15.3419,15.3265,15.3265,43400.0
2014-08-06 13:55:00,20.02,20.02,20.01,20.02,15900.0,15.3342,15.3342,15.3265,15.3342,15900.0
2014-08-06 14:00:00,20.01,20.02,20.0,20.0,84300.0,15.3265,15.3342,15.3189,15.3189,84300.0
2014-08-06 14:05:00,20.0,20.01,20.0,20.01,17300.0,15.3189,15.3265,15.3189,15.3265,17300.0
2014-08-06 14:10:00,20.0,20.03,20.0,20.02,65600.0,15.3189,15.3419,15.3189,15.3342,65600.0
2014-08-06 14:15:00,20.03,20.04,20.02,20.02,45900.0,15.3419,15.3495,15.3342,15.3342,45900.0
2014-08-06 14:20:00,20.02,20.05,20.02,20.04,65900.0,15.3342,15.3572,15.3342,15.3495,65900.0
2014-08-06 14:25:00,20.04,20.05,20.04,20.04,11400.0,15.3495,15.3572,15.3495,15.3495,11400.0
2014-08-06 14:30:00,20.05,20.07,20.03,20.06,138000.0,15.3572,15.3725,15.3419,15.3648,138000.0
2014-08-06 14:35:00,20.07,20.07,20.05,20.05,38900.0,15.3725,15.3725,15.3572,15.3572,38900.0
2014-08-06 14:40:00,20.06,20.06,20.05,20.06,60800.0,15.3648,15.3648,15.3572,15.3648,60800.0
2014-08-06 14:45:00,20.06,20.08,20.05,20.07,126100.0,15.3648,15.3802,15.3572,15.3725,126100.0
2014-08-06 14:50:00,20.07,20.11,20.07,20.08,161700.0,15.3725,15.4031,15.3725,15.3802,161700.0
2014-08-06 14:55:00,20.08,20.08,20.05,20.05,36100.0,15.3802,15.3802,15.3572,15.3572,36100.0
2014-08-06 15:00:00,20.05,20.08,20.05,20.07,76500.0,15.3572,15.3802,15.3572,15.3725,76500.0
2014-08-06 15:05:00,20.07,20.08,20.07,20.08,41200.0,15.3725,15.3802,15.3725,15.3802,41200.0
2014-08-06 15:10:00,20.07,20.07,20.04,20.05,380200.0,15.3725,15.3725,15.3495,15.3572,380200.0
2014-08-06 15:15:00,20.05,20.05,20.04,20.05,54500.0,15.3572,15.3572,15.3495,15.3572,54500.0
2014-08-06 15:20:00,20.05,20.06,20.04,20.04,213400.0,15.3572,15.3648,15.3495,15.3495,213400.0
2014-08-06 15:25:00,20.04,20.06,20.04,20.04,145500.0,15.3495,15.3648,15.3495,15.3495,145500.0
2014-08-06 15:30:00,20.04,20.06,20.03,20.05,243300.0,15.3495,15.3648,15.3419,15.3572,243300.0
2014-08-06 15:35:00,20.06,20.06,20.04,20.04,135500.0,15.3648,15.3648,15.3495,15.3495,135500.0
2014-08-06 15:40:00,20.04,20.05,20.03,20.03,116500.0,15.3495,15.3572,15.3419,15.3419,116500.0
2014-08-06 15:45:00,20.04,20.06,20.02,20.02,220300.0,15.3495,15.3648,15.3342,15.3342,220300.0
2014-08-06 15:50:00,20.03,20.04,20.02,20.03,140600.0,15.3419,15.3495,15.3342,15.3419,140600.0
2014-08-06 15:55:00,20.03,20.04,20.03,20.04,276600.0,15.3419,15.3495,15.3419,15.3495,276600.0
2014-08-07 09:30:00,20.1,20.24,20.1,20.21,319800.0,15.3955,15.5027,15.3955,15.4797,319800.0
2014-08-07 09:35:00,20.21,20.21,20.11,20.14,190700.0,15.4797,15.4797,15.4031,15.4261,190700.0
2014-08-07 09:40:00,20.14,20.14,20.09,20.11,101800.0,15.4261,15.4261,15.3878,15.4031,101800.0
2014-08-07 09:45:00,20.11,20.13,20.06,20.1,230900.0,15.4031,15.4185,15.3648,15.3955,230900.0
2014-08-07 09:50:00,20.1,20.13,20.09,20.13,74800.0,15.3955,15.4185,15.3878,15.4185,74800.0
2014-08-07 09:55:00,20.13,20.13,20.1,20.11,42200.0,15.4185,15.4185,15.3955,15.4031,42200.0
2014-08-07 10:00:00,20.12,20.12,20.06,20.08,90500.0,15.4108,15.4108,15.3648,15.3802,90500.0
2014-08-07 10:05:00,20.09,20.11,20.07,20.1,59700.0,15.3878,15.4031,15.3725,15.3955,59700.0
2014-08-07 10:10:00,20.1,20.12,20.08,20.09,80800.0,15.3955,15.4108,15.3802,15.3878,80800.0
2014-08-07 10:15:00,20.09,20.11,20.07,20.09,108500.0,15.3878,15.4031,15.3725,15.3878,108500.0
2014-08-07 10:20:00,20.09,20.11,20.08,20.1,18200.0,15.3878,15.4031,15.3802,15.3955,18200.0
2014-08-07 10:25:00,20.1,20.11,20.07,20.09,58700.0,15.3955,15.4031,15.3725,15.3878,58700.0
2014-08-07 10:30:00,20.09,20.1,20.06,20.07,38200.0,15.3878,15.3955,15.3648,15.3725,38200.0
2014-08-07 10:35:00,20.07,20.08,20.03,20.03,202600.0,15.3725,15.3802,15.3419,15.3419,202600.0
2014-08-07 10:40:00,20.03,20.06,20.02,20.02,129200.0,15.3419,15.3648,15.3342,15.3342,129200.0
2014-08-07 10:45:00,20.03,20.03,20.01,20.02,68600.0,15.3419,15.3419,15.3265,15.3342,68600.0
2014-08-07 10:50:00,20.01,20.02,19.98,20.0,337500.0,15.3265,15.3342,15.3036,15.3189,337500.0
2014-08-07 10:55:00,20.0,20.04,19.99,20.04,194300.0,15.3189,15.3495,15.3112,15.3495,194300.0
2014-08-07 11:00:00,20.04,20.04,20.01,20.02,58700.0,15.3495,15.3495,15.3265,15.3342,58700.0
2014-08-07 11:05:00,20.03,20.03,19.99,20.0,96800.0,15.3419,15.3419,15.3112,15.3189,96800.0
2014-08-07 11:10:00,20.0,20.01,19.98,19.98,113100.0,15.3189,15.3265,15.3036,15.3036,113100.0
2014-08-07 11:15:00,19.98,20.0,19.97,19.99,22700.0,15.3036,15.3189,15.2959,15.3112,22700.0
2014-08-07 11:20:00,19.99,20.02,19.99,20.01,158400.0,15.3112,15.3342,15.3112,15.3265,158400.0
2014-08-07 11:25:00,20.01,20.01,19.99,20.0,68800.0,15.3265,15.3265,15.3112,15.3189,68800.0
2014-08-07 11:30:00,20.0,20.02,19.99,20.0,47500.0,15.3189,15.3342,15.3112,15.3189,47500.0
2014-08-07 11:35:00,20.0,20.02,20.0,20.0,35400.0,15.3189,15.3342,15.3189,15.3189,35400.0
2014-08-07 11:40:00,20.0,20.01,19.99,20.0,53400.0,15.3189,15.3265,15.3112,15.3189,53400.0
2014-08-07 11:45:00,20.0,20.0,19.95,19.96,80700.0,15.3189,15.3189,15.2806,15.2882,80700.0
2014-08-07 11:50:00,19.96,19.97,19.94,19.95,64100.0,15.2882,15.2959,15.2729,15.2806,64100.0
2014-08-07 11:55:00,19.95,19.98,19.95,19.98,71400.0,15.2806,15.3036,15.2806,15.3036,71400.0
2014-08-07 12:00:00,19.98,20.0,19.97,19.99,54100.0,15.3036,15.3189,15.2959,15.3112,54100.0
2014-08-07 12:05:00,20.0,20.01,19.98,19.99,72800.0,15.3189,15.3265,15.3036,15.3112,72800.0
2014-08-07 12:10:00,20.0,20.0,19.97,19.98,33900.0,15.3189,15.3189,15.2959,15.3036,33900.0
2014-08-07 12:15:00,19.97,19.98,19.95,19.96,56900.0,15.2959,15.3036,15.2806,15.2882,56900.0
2014-08-07 12:20:00,19.96,19.98,19.94,19.97,53700.0,15.2882,15.3036,15.2729,15.2959,53700.0
2014-08-07 12:25:00,19.97,19.97,19.95,19.96,20800.0,15.2959,15.2959,15.2806,15.2882,20800.0
2014-08-07 12:30:00,19.95,19.96,19.94,19.96,33800.0,15.2806,15.2882,15.2729,15.2882,33800.0
2014-08-07 12:35:00,19.96,19.96,19.93,19.94,77500.0,15.2882,15.2882,15.2653,15.2729,77500.0
2014-08-07 12:40:00,19.94,19.96,19.93,19.95,54400.0,15.2729,15.2882,15.2653,15.2806,54400.0
2014-08-07 12:45:00,19.95,19.96,19.93,19.94,70100.0,15.2806,15.2882,15.2653,15.2729,70100.0
2014-08-07 12:50:00,19.94,19.95,19.93,19.93,37600.0,15.2729,15.2806,15.2653,15.2653,37600.0
2014-08-07 12:55:00,19.94,19.94,19.92,19.92,38800.0,15.2729,15.2729,15.2576,15.2576,38800.0
2014-08-07 13:00:00,19.92,19.93,19.91,19.93,81000.0,15.2576,15.2653,15.2499,15.2653,81000.0
2014-08-07 13:05:00,19.93,19.93,19.91,19.92,190400.0,15.2653,15.2653,15.2499,15.2576,190400.0
2014-08-07 13:10:00,19.92,19.94,19.92,19.93,218300.0,15.2576,15.2729,15.2576,15.2653,218300.0
2014-08-07 13:15:00,19.93,19.96,19.93,19.94,79800.0,15.2653,15.2882,15.2653,15.2729,79800.0
2014-08-07 13:20:00,19.94,19.94,19.93,19.94,25000.0,15.2729,15.2729,15.2653,15.2729,25000.0
2014-08-07 13:25:00,19.94,19.95,19.91,19.94,122500.0,15.2729,15.2806,15.2499,15.2729,122500.0
2014-08-07 13:30:00,19.95,19.95,19.92,19.93,56900.0,15.2806,15.2806,15.2576,15.2653,56900.0
2014-08-07 13:35:00,19.92,19.95,19.91,19.94,141300.0,15.2576,15.2806,15.2499,15.2729,141300.0
2014-08-07 13:40:00,19.95,19.96,19.94,19.95,39100.0,15.2806,15.2882,15.2729,15.2806,39100.0
2014-08-07 13:45:00,19.95,19.96,19.93,19.94,85000.0,15.2806,15.2882,15.2653,15.2729,85000.0
2014-08-07 13:50:00,19.94,19.96,19.93,19.93,71800.0,15.2729,15.2882,15.2653,15.2653,71800.0
2014-08-07 13:55:00,19.94,19.96,19.93,19.95,70100.0,15.2729,15.2882,15.2653,15.2806,70100.0
2014-08-07 14:00:00,19.95,19.95,19.91,19.93,82500.0,15.2806,15.2806,15.2499,15.2653,82500.0
2014-08-07 14:05:00,19.93,19.95,19.93,19.94,39400.0,15.2653,15.2806,15.2653,15.2729,39400.0
2014-08-07 14:10:00,19.93,19.94,19.92,19.93,47700.0,15.2653,15.2729,15.2576,15.2653,47700.0
2014-08-07 14:15:00,19.93,19.94,19.92,19.92,26100.0,15.2653,15.2729,15.2576,15.2576,26100.0
2014-08-07 14:20:00,19.93,19.93,19.92,19.93,23400.0,15.2653,15.2653,15.2576,15.2653,23400.0
2014-08-07 14:25:00,19.93,19.93,19.92,19.93,87300.0,15.2653,15.2653,15.2576,15.2653,87300.0
2014-08-07 14:30:00,19.93,19.94,19.92,19.93,77200.0,15.2653,15.2729,15.2576,15.2653,77200.0
2014-08-07 14:35:00,19.93,19.93,19.9,19.91,58600.0,15.2653,15.2653,15.2423,15.2499,58600.0
2014-08-07 14:40:00,19.91,19.93,19.91,19.92,105700.0,15.2499,15.2653,15.2499,15.2576,105700.0
2014-08-07 14:45:00,19.92,19.93,19.91,19.92,49800.0,15.2576,15.2653,15.2499,15.2576,49800.0
2014-08-07 14:50:00,19.92,19.93,19.91,19.91,31300.0,15.2576,15.2653,15.2499,15.2499,31300.0
2014-08-07 14:55:00,19.91,19.92,19.9,19.9,89200.0,15.2499,15.2576,15.2423,15.2423,89200.0
2014-08-07 15:00:00,19.9,19.92,19.9,19.91,54900.0,15.2423,15.2576,15.2423,15.2499,54900.0
2014-08-07 15:05:00,19.91,19.92,19.89,19.91,133700.0,15.2499,15.2576,15.2346,15.2499,133700.0
2014-08-07 15:10:00,19.91,19.92,19.9,19.91,60900.0,15.2499,15.2576,15.2423,15.2499,60900.0
2014-08-07 15:15:00,19.91,19.91,19.87,19.89,113800.0,15.2499,15.2499,15.2193,15.2346,113800.0
2014-08-07 15:20:00,19.9,19.9,19.87,19.88,92700.0,15.2423,15.2423,15.2193,15.227,92700.0
2014-08-07 15:25:00,19.88,19.88,19.87,19.88,77600.0,15.227,15.227,15.2193,15.227,77600.0
2014-08-07 15:30:00,19.88,19.91,19.88,19.89,208600.0,15.227,15.2499,15.227,15.2346,208600.0
2014-08-07 15:35:00,19.88,19.9,19.88,19.89,322400.0,15.227,15.2423,15.227,15.2346,322400.0
2014-08-07 15:40:00,19.89,19.9,19.88,19.89,215900.0,15.2346,15.2423,15.227,15.2346,215900.0
2014-08-07 15:45:00,19.89,19.92,19.88,19.91,323700.0,15.2346,15.2576,15.227,15.2499,323700.0
2014-08-07 15:50:00,19.92,19.93,19.91,19.91,474800.0,15.2576,15.2653,15.2499,15.2499,474800.0
2014-08-07 15:55:00,19.92,19.92,19.9,19.9,435000.0,15.2576,15.2576,15.2423,15.2423,435000.0
2014-08-08 09:30:00,19.97,20.03,19.95,19.96,214200.0,15.2959,15.3419,15.2806,15.2882,214200.0
2014-08-08 09:35:00,19.95,19.95,19.91,19.92,143500.0,15.2806,15.2806,15.2499,15.2576,143500.0
2014-08-08 09:40:00,19.92,19.92,19.87,19.89,167700.0,15.2576,15.2576,15.2193,15.2346,167700.0
2014-08-08 09:45:00,19.89,19.91,19.87,19.89,86100.0,15.2346,15.2499,15.2193,15.2346,86100.0
2014-08-08 09:50:00,19.89,19.92,19.88,19.89,167800.0,15.2346,15.2576,15.227,15.2346,167800.0
2014-08-08 09:55:00,19.89,19.9,19.89,19.89,195900.0,15.2346,15.2423,15.2346,15.2346,195900.0
2014-08-08 10:00:00,19.89,19.89,19.83,19.85,180500.0,15.2346,15.2346,15.1887,15.204,180500.0
2014-08-08 10:05:00,19.86,19.87,19.82,19.85,288800.0,15.2116,15.2193,15.181,15.204,288800.0
2014-08-08 10:10:00,19.85,19.86,19.83,19.85,216700.0,15.204,15.2116,15.1887,15.204,216700.0
2014-08-08 10:15:00,19.85,19.88,19.84,19.87,110800.0,15.204,15.227,15.1963,15.2193,110800.0
2014-08-08 10:20:00,19.87,19.87,19.84,19.84,61300.0,15.2193,15.2193,15.1963,15.1963,61300.0
2014-08-08 10:25:00,19.84,19.85,19.83,19.84,142100.0,15.1963,15.204,15.1887,15.1963,142100.0
2014-08-08 10:30:00,19.84,19.84,19.83,19.83,28200.0,15.1963,15.1963,15.1887,15.1887,28200.0
2014-08-08 10:35:00,19.83,19.84,19.82,19.84,359700.0,15.1887,15.1963,15.181,15.1963,359700.0
2014-08-08 10:40:00,19.84,19.84,19.82,19.82,399900.0,15.1963,15.1963,15.181,15.181,399900.0
2014-08-08 10:45:00,19.82,19.83,19.79,19.8,479400.0,15.181,15.1887,15.158,15.1657,479400.0
2014-08-08 10:50:00,19.8,19.8,19.77,19.78,486500.0,15.1657,15.1657,15.1427,15.1504,486500.0
2014-08-08 10:55:00,19.77,19.79,19.77,19.77,328000.0,15.1427,15.158,15.1427,15.1427,328000.0
2014-08-08 11:00:00,19.77,19.78,19.76,19.78,60900.0,15.1427,15.1504,15.1351,15.1504,60900.0
2014-08-08 11:05:00,19.78,19.79,19.77,19.77,116400.0,15.1504,15.158,15.1427,15.1427,116400.0
2014-08-08 11:10:00,19.78,19.84,19.78,19.84,153700.0,15.1504,15.1963,15.1504,15.1963,153700.0
2014-08-08 11:15:00,19.84,19.84,19.79,19.79,209900.0,15.1963,15.1963,15.158,15.158,209900.0
2014-08-08 11:20:00,19.8,19.8,19.78,19.78,29900.0,15.1657,15.1657,15.1504,15.1504,29900.0
2014-08-08 11:25:00,19.78,19.79,19.76,19.77,58800.0,15.1504,15.158,15.1351,15.1427,58800.0
2014-08-08 11:30:00,19.77,19.78,19.75,19.77,2555100.0,15.1427,15.1504,15.1274,15.1427,2555100.0
2014-08-08 11:35:00,19.77,19.78,19.76,19.78,89100.0,15.1427,15.1504,15.1351,15.1504,89100.0
2014-08-08 11:40:00,19.78,19.78,19.76,19.77,41500.0,15.1504,15.1504,15.1351,15.1427,41500.0
2014-08-08 11:45:00,19.77,19.77,19.76,19.76,16700.0,15.1427,15.1427,15.1351,15.1351,16700.0
2014-08-08 11:50:00,19.77,19.79,19.76,19.79,147700.0,15.1427,15.158,15.1351,15.158,147700.0
2014-08-08 11:55:00,19.79,19.8,19.78,19.79,93400.0,15.158,15.1657,15.1504,15.158,93400.0
2014-08-08 12:00:00,19.8,19.81,19.79,19.81,92100.0,15.1657,15.1733,15.158,15.1733,92100.0
2014-08-08 12:05:00,19.8,19.81,19.79,19.79,44800.0,15.1657,15.1733,15.158,15.158,44800.0
2014-08-08 12:10:00,19.79,19.82,19.79,19.81,117000.0,15.158,15.181,15.158,15.1733,117000.0
2014-08-08 12:15:00,19.8,19.81,19.8,19.81,15600.0,15.1657,15.1733,15.1657,15.1733,15600.0
2014-08-08 12:20:00,19.8,19.8,19.79,19.79,50300.0,15.1657,15.1657,15.158,15.158,50300.0
2014-08-08 12:25:00,19.78,19.79,19.78,19.78,16300.0,15.1504,15.158,15.1504,15.1504,16300.0
2014-08-08 12:30:00,19.78,19.78,19.77,19.77,35300.0,15.1504,15.1504,15.1427,15.1427,35300.0
2014-08-08 12:35:00,19.77,19.78,19.73,19.73,133300.0,15.1427,15.1504,15.1121,15.1121,133300.0
2014-08-08 12:40:00,19.73,19.74,19.72,19.73,61400.0,15.1121,15.1197,15.1044,15.1121,61400.0
2014-08-08 12:45:00,19.72,19.73,19.72,19.73,62800.0,15.1044,15.1121,15.1044,15.1121,62800.0
2014-08-08 12:50:00,19.73,19.75,19.72,19.74,62300.0,15.1121,15.1274,15.1044,15.1197,62300.0
2014-08-08 12:55:00,19.75,19.77,19.74,19.77,68700.0,15.1274,15.1427,15.1197,15.1427,68700.0
2014-08-08 13:00:00,19.77,19.77,19.76,19.76,9200.0,15.1427,15.1427,15.1351,15.1351,9200.0
2014-08-08 13:05:00,19.76,19.81,19.76,19.8,166100.0,15.1351,15.1733,15.1351,15.1657,166100.0
2014-08-08 13:10:00,19.8,19.81,19.79,19.81,409500.0,15.1657,15.1733,15.158,15.1733,409500.0
2014-08-08 13:15:00,19.81,19.9,19.8,19.9,216900.0,15.1733,15.2423,15.1657,15.2423,216900.0
2014-08-08 13:20:00,19.9,19.91,19.81,19.81,482400.0,15.2423,15.2499,15.1733,15.1733,482400.0
2014-08-08 13:25:00,19.81,19.83,19.81,19.81,189300.0,15.1733,15.1887,15.1733,15.1733,189300.0
2014-08-08 13:30:00,19.82,19.83,19.81,19.81,55700.0,15.181,15.1887,15.1733,15.1733,55700.0
2014-08-08 13:35:00,19.81,19.82,19.8,19.8,88800.0,15.1733,15.181,15.1657,15.1657,88800.0
2014-08-08 13:40:00,19.8,19.81,19.78,19.8,324400.0,15.1657,15.1733,15.1504,15.1657,324400.0
2014-08-08 13:45:00,19.8,19.81,19.8,19.8,72900.0,15.1657,15.1733,15.1657,15.1657,72900.0
2014-08-08 13:50:00,19.8,19.81,19.79,19.8,217600.0,15.1657,15.1733,15.158,15.1657,217600.0
2014-08-08 13:55:00,19.79,19.82,19.79,19.8,563100.0,15.158,15.181,15.158,15.1657,563100.0
2014-08-08 14:00:00,19.81,19.85,19.81,19.84,229900.0,15.1733,15.204,15.1733,15.1963,229900.0
2014-08-08 14:05:00,19.85,19.86,19.84,19.85,249700.0,15.204,15.2116,15.1963,15.204,249700.0
2014-08-08 14:10:00,19.85,19.85,19.81,19.83,340700.0,15.204,15.204,15.1733,15.1887,340700.0
2014-08-08 14:15:00,19.82,19.83,19.81,19.81,81600.0,15.181,15.1887,15.1733,15.1733,81600.0
2014-08-08 14:20:00,19.82,19.82,19.81,19.82,179900.0,15.181,15.181,15.1733,15.181,179900.0
2014-08-08 14:25:00,19.82,19.83,19.8,19.81,310400.0,15.181,15.1887,15.1657,15.1733,310400.0
2014-08-08 14:30:00,19.81,19.83,19.81,19.82,382700.0,15.1733,15.1887,15.1733,15.181,382700.0
2014-08-08 14:35:00,19.82,19.83,19.8,19.8,158500.0,15.181,15.1887,15.1657,15.1657,158500.0
2014-08-08 14:40:00,19.8,19.81,19.8,19.8,26900.0,15.1657,15.1733,15.1657,15.1657,26900.0
2014-08-08 14:45:00,19.8,19.81,19.8,19.8,58000.0,15.1657,15.1733,15.1657,15.1657,58000.0
2014-08-08 14:50:00,19.8,19.81,19.8,19.8,171400.0,15.1657,15.1733,15.1657,15.1657,171400.0
2014-08-08 14:55:00,19.8,19.81,19.79,19.8,153300.0,15.1657,15.1733,15.158,15.1657,153300.0
2014-08-08 15:00:00,19.8,19.81,19.79,19.8,118000.0,15.1657,15.1733,15.158,15.1657,118000.0
2014-08-08 15:05:00,19.8,19.81,19.78,19.78,181500.0,15.1657,15.1733,15.1504,15.1504,181500.0
2014-08-08 15:10:00,19.78,19.8,19.78,19.79,132700.0,15.1504,15.1657,15.1504,15.158,132700.0
2014-08-08 15:15:00,19.79,19.8,19.79,19.8,106600.0,15.158,15.1657,15.158,15.1657,106600.0
2014-08-08 15:20:00,19.79,19.81,19.79,19.81,117800.0,15.158,15.1733,15.158,15.1733,117800.0
2014-08-08 15:25:00,19.8,19.83,19.8,19.81,405400.0,15.1657,15.1887,15.1657,15.1733,405400.0
2014-08-08 15:30:00,19.81,19.82,19.81,19.81,135700.0,15.1733,15.181,15.1733,15.1733,135700.0
2014-08-08 15:35:00,19.82,19.82,19.8,19.8,258300.0,15.181,15.181,15.1657,15.1657,258300.0
2014-08-08 15:40:00,19.8,19.84,19.8,19.82,403300.0,15.1657,15.1963,15.1657,15.181,403300.0
2014-08-08 15:45:00,19.82,19.82,19.78,19.78,534300.0,15.181,15.181,15.1504,15.1504,534300.0
2014-08-08 15:50:00,19.79,19.84,19.78,19.81,1044300.0,15.158,15.1963,15.1504,15.1733,1044300.0
2014-08-08 15:55:00,19.82,19.82,19.79,19.8,1095200.0,15.181,15.181,15.158,15.1657,1095200.0
2014-08-11 09:30:00,20.01,20.09,20.01,20.07,526500.0,15.3265,15.3878,15.3265,15.3725,526500.0
2014-08-11 09:35:00,20.06,20.07,20.03,20.04,169900.0,15.3648,15.3725,15.3419,15.3495,169900.0
2014-08-11 09:40:00,20.04,20.07,20.03,20.05,175500.0,15.3495,15.3725,15.3419,15.3572,175500.0
2014-08-11 09:45:00,20.06,20.07,20.04,20.07,105200.0,15.3648,15.3725,15.3495,15.3725,105200.0
2014-08-11 09:50:00,20.07,20.07,20.03,20.06,223800.0,15.3725,15.3725,15.3419,15.3648,223800.0
2014-08-11 09:55:00,20.07,20.14,20.07,20.13,271500.0,15.3725,15.4261,15.3725,15.4185,271500.0
2014-08-11 10:00:00,20.14,20.17,20.13,20.16,186800.0,15.4261,15.4491,15.4185,15.4414,186800.0
2014-08-11 10:05:00,20.17,20.17,20.12,20.15,263100.0,15.4491,15.4491,15.4108,15.4338,263100.0
2014-08-11 10:10:00,20.15,20.16,20.14,20.14,111700.0,15.4338,15.4414,15.4261,15.4261,111700.0
2014-08-11 10:15:00,20.14,20.14,20.09,20.11,269900.0,15.4261,15.4261,15.3878,15.4031,269900.0
2014-08-11 10:20:00,20.11,20.12,20.11,20.12,55500.0,15.4031,15.4108,15.4031,15.4108,55500.0
2014-08-11 10:25:00,20.11,20.12,20.09,20.1,83700.0,15.4031,15.4108,15.3878,15.3955,83700.0
2014-08-11 10:30:00,20.09,20.11,20.06,20.07,220500.0,15.3878,15.4031,15.3648,15.3725,220500.0
2014-08-11 10:35:00,20.07,20.11,20.07,20.1,249400.0,15.3725,15.4031,15.3725,15.3955,249400.0
2014-08-11 10:40:00,20.1,20.11,20.09,20.09,118700.0,15.3955,15.4031,15.3878,15.3878,118700.0
2014-08-11 10:45:00,20.09,20.1,20.08,20.08,57500.0,15.3878,15.3955,15.3802,15.3802,57500.0
2014-08-11 10:50:00,20.09,20.11,20.08,20.1,98400.0,15.3878,15.4031,15.3802,15.3955,98400.0
2014-08-11 10:55:00,20.1,20.1,20.07,20.09,60100.0,15.3955,15.3955,15.3725,15.3878,60100.0
2014-08-11 11:00:00,20.09,20.09,20.08,20.08,33600.0,15.3878,15.3878,15.3802,15.3802,33600.0
2014-08-11 11:05:00,20.09,20.1,20.08,20.09,89100.0,15.3878,15.3955,15.3802,15.3878,89100.0
2014-08-11 11:10:00,20.09,20.11,20.08,20.08,126200.0,15.3878,15.4031,15.3802,15.3802,126200.0
2014-08-11 11:15:00,20.09,20.11,20.08,20.11,146300.0,15.3878,15.4031,15.3802,15.4031,146300.0
2014-08-11 11:20:00,20.1,20.14,20.1,20.14,49200.0,15.3955,15.4261,15.3955,15.4261,49200.0
2014-08-11 11:25:00,20.14,20.15,20.13,20.14,80300.0,15.4261,15.4338,15.4185,15.4261,80300.0
2014-08-11 11:30:00,20.14,20.15,20.13,20.14,29700.0,15.4261,15.4338,15.4185,15.4261,29700.0
2014-08-11 11:35:00,20.15,20.17,20.13,20.13,187700.0,15.4338,15.4491,15.4185,15.4185,187700.0
2014-08-11 11:40:00,20.13,20.14,20.09,20.09,277500.0,15.4185,15.4261,15.3878,15.3878,277500.0
2014-08-11 11:45:00,20.09,20.1,20.09,20.1,54300.0,15.3878,15.3955,15.3878,15.3955,54300.0
2014-08-11 11:50:00,20.1,20.12,20.1,20.11,72400.0,15.3955,15.4108,15.3955,15.4031,72400.0
2014-08-11 11:55:00,20.1,20.11,20.09,20.1,137500.0,15.3955,15.4031,15.3878,15.3955,137500.0
2014-08-11 12:00:00,20.1,20.1,20.06,20.07,198300.0,15.3955,15.3955,15.3648,15.3725,198300.0
2014-08-11 12:05:00,20.07,20.1,20.06,20.1,165200.0,15.3725,15.3955,15.3648,15.3955,165200.0
2014-08-11 12:10:00,20.09,20.1,20.09,20.1,68900.0,15.3878,15.3955,15.3878,15.3955,68900.0
2014-08-11 12:15:00,20.1,20.1,20.08,20.09,82800.0,15.3955,15.3955,15.3802,15.3878,82800.0
2014-08-11 12:20:00,20.09,20.09,20.08,20.08,25000.0,15.3878,15.3878,15.3802,15.3802,25000.0
2014-08-11 12:25:00,20.09,20.09,20.08,20.08,60900.0,15.3878,15.3878,15.3802,15.3802,60900.0
2014-08-11 12:30:00,20.09,20.09,20.08,20.09,15400.0,15.3878,15.3878,15.3802,15.3878,15400.0
2014-08-11 12:35:00,20.09,20.1,20.08,20.1,94400.0,15.3878,15.3955,15.3802,15.3955,94400.0
2014-08-11 12:40:00,20.1,20.1,20.09,20.09,52300.0,15.3955,15.3955,15.3878,15.3878,52300.0
2014-08-11 12:45:00,20.1,20.1,20.09,20.09,44000.0,15.3955,15.3955,15.3878,15.3878,44000.0
2014-08-11 12:50:00,20.1,20.1,20.09,20.09,43400.0,15.3955,15.3955,15.3878,15.3878,43400.0
2014-08-11 12:55:00,20.09,20.11,20.09,20.09,174300.0,15.3878,15.4031,15.3878,15.3878,174300.0
2014-08-11 13:00:00,20.08,20.1,20.08,20.09,72300.0,15.3802,15.3955,15.3802,15.3878,72300.0
2014-08-11 13:05:00,20.08,20.1,20.08,20.1,81400.0,15.3802,15.3955,15.3802,15.3955,81400.0
2014-08-11 13:10:00,20.1,20.11,20.09,20.1,108400.0,15.3955,15.4031,15.3878,15.3955,108400.0
2014-08-11 13:15:00,20.11,20.11,20.1,20.1,55000.0,15.4031,15.4031,15.3955,15.3955,55000.0
2014-08-11 13:20:00,20.11,20.11,20.1,20.1,75900.0,15.4031,15.4031,15.3955,15.3955,75900.0
2014-08-11 13:25:00,20.11,20.11,20.07,20.08,165900.0,15.4031,15.4031,15.3725,15.3802,165900.0
2014-08-11 13:30:00,20.08,20.09,20.08,20.09,56800.0,15.3802,15.3878,15.3802,15.3878,56800.0
2014-08-11 13:35:00,20.09,20.09,20.08,20.09,42900.0,15.3878,15.3878,15.3802,15.3878,42900.0
2014-08-11 13:40:00,20.08,20.1,20.08,20.1,85400.0,15.3802,15.3955,15.3802,15.3955,85400.0
2014-08-11 13:45:00,20.09,20.1,20.09,20.1,37200.0,15.3878,15.3955,15.3878,15.3955,37200.0
2014-08-11 13:50:00,20.1,20.1,20.06,20.06,159500.0,15.3955,15.3955,15.3648,15.3648,159500.0
2014-08-11 13:55:00,20.06,20.07,20.06,20.07,96700.0,15.3648,15.3725,15.3648,15.3725,96700.0
2014-08-11 14:00:00,20.08,20.08,20.07,20.07,55500.0,15.3802,15.3802,15.3725,15.3725,55500.0
2014-08-11 14:05:00,20.07,20.08,20.07,20.07,66900.0,15.3725,15.3802,15.3725,15.3725,66900.0
2014-08-11 14:10:00,20.07,20.08,20.07,20.07,44700.0,15.3725,15.3802,15.3725,15.3725,44700.0
2014-08-11 14:15:00,20.08,20.09,20.05,20.09,96200.0,15.3802,15.3878,15.3572,15.3878,96200.0
2014-08-11 14:20:00,20.08,20.1,20.08,20.1,60100.0,15.3802,15.3955,15.3802,15.3955,60100.0
2014-08-11 14:25:00,20.09,20.1,20.07,20.07,65900.0,15.3878,15.3955,15.3725,15.3725,65900.0
2014-08-11 14:30:00,20.07,20.07,20.03,20.06,183600.0,15.3725,15.3725,15.3419,15.3648,183600.0
2014-08-11 14:35:00,20.07,20.08,20.06,20.07,40000.0,15.3725,15.3802,15.3648,15.3725,40000.0
2014-08-11 14:40:00,20.08,20.08,20.07,20.08,35500.0,15.3802,15.3802,15.3725,15.3802,35500.0
2014-08-11 14:45:00,20.07,20.09,20.07,20.08,57500.0,15.3725,15.3878,15.3725,15.3802,57500.0
2014-08-11 14:50:00,20.09,20.09,20.08,20.08,56800.0,15.3878,15.3878,15.3802,15.3802,56800.0
2014-08-11 14:55:00,20.09,20.09,20.06,20.07,116500.0,15.3878,15.3878,15.3648,15.3725,116500.0
2014-08-11 15:00:00,20.06,20.08,20.06,20.07,75600.0,15.3648,15.3802,15.3648,15.3725,75600.0
2014-08-11 15:05:00,20.07,20.08,20.07,20.07,51700.0,15.3725,15.3802,15.3725,15.3725,51700.0
2014-08-11 15:10:00,20.07,20.09,20.07,20.09,72300.0,15.3725,15.3878,15.3725,15.3878,72300.0
2014-08-11 15:15:00,20.09,20.1,20.08,20.09,93400.0,15.3878,15.3955,15.3802,15.3878,93400.0
2014-08-11 15:20:00,20.09,20.1,20.09,20.1,65800.0,15.3878,15.3955,15.3878,15.3955,65800.0
2014-08-11 15:25:00,20.1,20.1,20.09,20.1,35000.0,15.3955,15.3955,15.3878,15.3955,35000.0
2014-08-11 15:30:00,20.09,20.1,20.09,20.09,74500.0,15.3878,15.3955,15.3878,15.3878,74500.0
2014-08-11 15:35:00,20.1,20.11,20.06,20.07,311700.0,15.3955,15.4031,15.3648,15.3725,311700.0
2014-08-11 15:40:00,20.07,20.09,20.07,20.08,126900.0,15.3725,15.3878,15.3725,15.3802,126900.0
2014-08-11 15:45:00,20.08,20.09,20.04,20.05,367400.0,15.3802,15.3878,15.3495,15.3572,367400.0
2014-08-11 15:50:00,20.06,20.08,20.06,20.07,200800.0,15.3648,15.3802,15.3648,15.3725,200800.0
2014-08-11 15:55:00,20.07,20.08,20.04,20.04,646400.0,15.3725,15.3802,15.3495,15.3495,646400.0
2014-08-12 09:30:00,20.1,20.11,20.04,20.05,392900.0,15.3955,15.4031,15.3495,15.3572,392900.0
2014-08-12 09:35:00,20.05,20.07,19.98,20.0,477700.0,15.3572,15.3725,15.3036,15.3189,477700.0
2014-08-12 09:40:00,20.0,20.04,19.99,20.02,154600.0,15.3189,15.3495,15.3112,15.3342,154600.0
2014-08-12 09:45:00,20.02,20.03,19.98,19.98,120300.0,15.3342,15.3419,15.3036,15.3036,120300.0
2014-08-12 09:50:00,19.99,20.0,19.96,19.98,74200.0,15.3112,15.3189,15.2882,15.3036,74200.0
2014-08-12 09:55:00,19.98,20.0,19.98,19.99,51900.0,15.3036,15.3189,15.3036,15.3112,51900.0
2014-08-12 10:00:00,20.0,20.01,19.98,19.98,304800.0,15.3189,15.3265,15.3036,15.3036,304800.0
2014-08-12 10:05:00,19.99,20.01,19.97,19.98,92900.0,15.3112,15.3265,15.2959,15.3036,92900.0
2014-08-12 10:10:00,19.98,19.98,19.95,19.97,49100.0,15.3036,15.3036,15.2806,15.2959,49100.0
2014-08-12 10:15:00,19.98,19.98,19.95,19.96,75300.0,15.3036,15.3036,15.2806,15.2882,75300.0
2014-08-12 10:20:00,19.96,20.0,19.96,19.99,156700.0,15.2882,15.3189,15.2882,15.3112,156700.0
2014-08-12 10:25:00,20.0,20.0,19.98,19.99,62800.0,15.3189,15.3189,15.3036,15.3112,62800.0
2014-08-12 10:30:00,19.99,19.99,19.96,19.97,224500.0,15.3112,15.3112,15.2882,15.2959,224500.0
2014-08-12 10:35:00,19.97,19.98,19.94,19.94,203400.0,15.2959,15.3036,15.2729,15.2729,203400.0
2014-08-12 10:40:00,19.94,19.96,19.92,19.92,66000.0,15.2729,15.2882,15.2576,15.2576,66000.0
2014-08-12 10:45:00,19.92,19.94,19.92,19.93,65500.0,15.2576,15.2729,15.2576,15.2653,65500.0
2014-08-12 10:50:00,19.93,19.93,19.91,19.93,132400.0,15.2653,15.2653,15.2499,15.2653,132400.0
2014-08-12 10:55:00,19.93,19.94,19.93,19.94,57800.0,15.2653,15.2729,15.2653,15.2729,57800.0
2014-08-12 11:00:00,19.94,19.94,19.9,19.91,226600.0,15.2729,15.2729,15.2423,15.2499,226600.0
2014-08-12 11:05:00,19.91,19.91,19.9,19.91,47500.0,15.2499,15.2499,15.2423,15.2499,47500.0
2014-08-12 11:10:00,19.91,19.92,19.9,19.92,59300.0,15.2499,15.2576,15.2423,15.2576,59300.0
2014-08-12 11:15:00,19.92,19.94,19.92,19.94,92000.0,15.2576,15.2729,15.2576,15.2729,92000.0
2014-08-12 11:20:00,19.94,19.94,19.93,19.94,60600.0,15.2729,15.2729,15.2653,15.2729,60600.0
2014-08-12 11:25:00,19.93,19.94,19.93,19.94,143200.0,15.2653,15.2729,15.2653,15.2729,143200.0
2014-08-12 11:30:00,19.93,19.96,19.93,19.93,80200.0,15.2653,15.2882,15.2653,15.2653,80200.0
2014-08-12 11:35:00,19.94,19.94,19.93,19.93,17300.0,15.2729,15.2729,15.2653,15.2653,17300.0
2014-08-12 11:40:00,19.94,19.94,19.93,19.94,31400.0,15.2729,15.2729,15.2653,15.2729,31400.0
2014-08-12 11:45:00,19.94,19.96,19.93,19.95,91700.0,15.2729,15.2882,15.2653,15.2806,91700.0
2014-08-12 11:50:00,19.95,19.95,19.93,19.94,170800.0,15.2806,15.2806,15.2653,15.2729,170800.0
2014-08-12 11:55:00,19.93,19.94,19.93,19.94,48100.0,15.2653,15.2729,15.2653,15.2729,48100.0
2014-08-12 12:00:00,19.93,19.94,19.9,19.92,80600.0,15.2653,15.2729,15.2423,15.2576,80600.0
2014-08-12 12:05:00,19.92,19.93,19.91,19.93,52700.0,15.2576,15.2653,15.2499,15.2653,52700.0
2014-08-12 12:10:00,19.93,19.94,19.92,19.92,169600.0,15.2653,15.2729,15.2576,15.2576,169600.0
2014-08-12 12:15:00,19.93,19.93,19.92,19.93,23700.0,15.2653,15.2653,15.2576,15.2653,23700.0
2014-08-12 12:20:00,19.93,19.93,19.92,19.92,151300.0,15.2653,15.2653,15.2576,15.2576,151300.0
2014-08-12 12:25:00,19.93,19.95,19.92,19.92,80600.0,15.2653,15.2806,15.2576,15.2576,80600.0
2014-08-12 12:30:00,19.93,19.93,19.92,19.93,19000.0,15.2653,15.2653,15.2576,15.2653,19000.0
2014-08-12 12:35:00,19.92,19.96,19.92,19.94,171500.0,15.2576,15.2882,15.2576,15.2729,171500.0
2014-08-12 12:40:00,19.94,19.95,19.94,19.95,61900.0,15.2729,15.2806,15.2729,15.2806,61900.0
2014-08-12 12:45:00,19.95,19.96,19.95,19.95,62000.0,15.2806,15.2882,15.2806,15.2806,62000.0
2014-08-12 12:50:00,19.95,19.96,19.94,19.95,34100.0,15.2806,15.2882,15.2729,15.2806,34100.0
2014-08-12 12:55:00,19.94,19.95,19.94,19.95,35800.0,15.2729,15.2806,15.2729,15.2806,35800.0
2014-08-12 13:00:00,19.95,19.96,19.94,19.95,37000.0,15.2806,15.2882,15.2729,15.2806,37000.0
2014-08-12 13:05:00,19.96,19.96,19.95,19.95,22100.0,15.2882,15.2882,15.2806,15.2806,22100.0
2014-08-12 13:10:00,19.96,19.96,19.95,19.96,44500.0,15.2882,15.2882,15.2806,15.2882,44500.0
2014-08-12 13:15:00,19.97,19.97,19.96,19.97,29500.0,15.2959,15.2959,15.2882,15.2959,29500.0
2014-08-12 13:20:00,19.96,19.97,19.96,19.96,30700.0,15.2882,15.2959,15.2882,15.2882,30700.0
2014-08-12 13:25:00,19.96,19.98,19.96,19.98,84200.0,15.2882,15.3036,15.2882,15.3036,84200.0
2014-08-12 13:30:00,19.98,19.98,19.96,19.96,39000.0,15.3036,15.3036,15.2882,15.2882,39000.0
2014-08-12 13:35:00,19.97,19.97,19.96,19.96,35700.0,15.2959,15.2959,15.2882,15.2882,35700.0
2014-08-12 13:40:00,19.96,19.97,19.96,19.96,24000.0,15.2882,15.2959,15.2882,15.2882,24000.0
2014-08-12 13:45:00,19.96,19.96,19.94,19.95,101500.0,15.2882,15.2882,15.2729,15.2806,101500.0
2014-08-12 13:50:00,19.95,19.97,19.95,19.97,42400.0,15.2806,15.2959,15.2806,15.2959,42400.0
2014-08-12 13:55:00,19.97,19.97,19.96,19.96,30000.0,15.2959,15.2959,15.2882,15.2882,30000.0
2014-08-12 14:00:00,19.96,19.97,19.95,19.96,90500.0,15.2882,15.2959,15.2806,15.2882,90500.0
2014-08-12 14:05:00,19.96,19.97,19.95,19.95,48900.0,15.2882,15.2959,15.2806,15.2806,48900.0
2014-08-12 14:10:00,19.95,19.96,19.94,19.96,170500.0,15.2806,15.2882,15.2729,15.2882,170500.0
2014-08-12 14:15:00,19.96,19.97,19.94,19.96,68700.0,15.2882,15.2959,15.2729,15.2882,68700.0
2014-08-12 14:20:00,19.96,19.97,19.95,19.95,24400.0,15.2882,15.2959,15.2806,15.2806,24400.0
2014-08-12 14:25:00,19.96,19.97,19.95,19.96,90800.0,15.2882,15.2959,15.2806,15.2882,90800.0
2014-08-12 14:30:00,19.96,19.96,19.95,19.96,20600.0,15.2882,15.2882,15.2806,15.2882,20600.0
2014-08-12 14:35:00,19.96,19.97,19.95,19.97,45600.0,15.2882,15.2959,15.2806,15.2959,45600.0
2014-08-12 14:40:00,19.96,19.97,19.96,19.96,39500.0,15.2882,15.2959,15.2882,15.2882,39500.0
2014-08-12 14:45:00,19.96,19.97,19.96,19.96,124100.0,15.2882,15.2959,15.2882,15.2882,124100.0
2014-08-12 14:50:00,19.96,19.97,19.96,19.96,34100.0,15.2882,15.2959,15.2882,15.2882,34100.0
2014-08-12 14:55:00,19.96,19.97,19.95,19.96,57600.0,15.2882,15.2959,15.2806,15.2882,57600.0
2014-08-12 15:00:00,19.96,19.97,19.95,19.96,140400.0,15.2882,15.2959,15.2806,15.2882,140400.0
2014-08-12 15:05:00,19.96,19.97,19.95,19.96,211300.0,15.2882,15.2959,15.2806,15.2882,211300.0
2014-08-12 15:10:00,19.96,19.99,19.96,19.99,99100.0,15.2882,15.3112,15.2882,15.3112,99100.0
2014-08-12 15:15:00,19.99,20.0,19.99,19.99,80500.0,15.3112,15.3189,15.3112,15.3112,80500.0
2014-08-12 15:20:00,20.0,20.0,19.99,20.0,25900.0,15.3189,15.3189,15.3112,15.3189,25900.0
2014-08-12 15:25:00,20.0,20.0,19.99,20.0,51100.0,15.3189,15.3189,15.3112,15.3189,51100.0
2014-08-12 15:30:00,19.99,20.0,19.99,20.0,52100.0,15.3112,15.3189,15.3112,15.3189,52100.0
2014-08-12 15:35:00,20.0,20.0,19.99,20.0,115200.0,15.3189,15.3189,15.3112,15.3189,115200.0
2014-08-12 15:40:00,20.0,20.0,19.99,20.0,156500.0,15.3189,15.3189,15.3112,15.3189,156500.0
2014-08-12 15:45:00,20.0,20.01,19.99,20.01,201300.0,15.3189,15.3265,15.3112,15.3265,201300.0
2014-08-12 15:50:00,20.01,20.01,19.97,19.98,453200.0,15.3265,15.3265,15.2959,15.3036,453200.0
2014-08-12 15:55:00,19.97,20.0,19.97,20.0,589200.0,15.2959,15.3189,15.2959,15.3189,589200.0
2014-08-13 09:30:00,20.33,20.45,20.32,20.43,579100.0,15.5716,15.6636,15.564,15.6482,579100.0
2014-08-13 09:35:00,20.43,20.43,20.37,20.38,381300.0,15.6482,15.6482,15.6023,15.6099,381300.0
2014-08-13 09:40:00,20.39,20.39,20.31,20.32,236700.0,15.6176,15.6176,15.5563,15.564,236700.0
2014-08-13 09:45:00,20.31,20.35,20.3,20.35,299200.0,15.5563,15.587,15.5487,15.587,299200.0
2014-08-13 09:50:00,20.35,20.35,20.32,20.33,86900.0,15.587,15.587,15.564,15.5716,86900.0
2014-08-13 09:55:00,20.33,20.33,20.29,20.3,342500.0,15.5716,15.5716,15.541,15.5487,342500.0
2014-08-13 10:00:00,20.3,20.34,20.28,20.34,435800.0,15.5487,15.5793,15.5333,15.5793,435800.0
2014-08-13 10:05:00,20.34,20.37,20.33,20.36,487300.0,15.5793,15.6023,15.5716,15.5946,487300.0
2014-08-13 10:10:00,20.35,20.35,20.3,20.3,319000.0,15.587,15.587,15.5487,15.5487,319000.0
2014-08-13 10:15:00,20.31,20.31,20.28,20.29,102900.0,15.5563,15.5563,15.5333,15.541,102900.0
2014-08-13 10:20:00,20.29,20.3,20.27,20.3,132600.0,15.541,15.5487,15.5257,15.5487,132600.0
2014-08-13 10:25:00,20.3,20.32,20.3,20.32,89500.0,15.5487,15.564,15.5487,15.564,89500.0
2014-08-13 10:30:00,20.32,20.35,20.31,20.32,214700.0,15.564,15.587,15.5563,15.564,214700.0
2014-08-13 10:35:00,20.32,20.34,20.32,20.34,72600.0,15.564,15.5793,15.564,15.5793,72600.0
2014-08-13 10:40:00,20.34,20.35,20.33,20.34,79900.0,15.5793,15.587,15.5716,15.5793,79900.0
2014-08-13 10:45:00,20.34,20.37,20.34,20.37,82800.0,15.5793,15.6023,15.5793,15.6023,82800.0
2014-08-13 10:50:00,20.37,20.37,20.36,20.36,151700.0,15.6023,15.6023,15.5946,15.5946,151700.0
2014-08-13 10:55:00,20.36,20.37,20.32,20.33,170200.0,15.5946,15.6023,15.564,15.5716,170200.0
2014-08-13 11:00:00,20.34,20.37,20.33,20.37,108800.0,15.5793,15.6023,15.5716,15.6023,108800.0
2014-08-13 11:05:00,20.37,20.39,20.36,20.37,319700.0,15.6023,15.6176,15.5946,15.6023,319700.0
2014-08-13 11:10:00,20.38,20.4,20.38,20.4,107600.0,15.6099,15.6253,15.6099,15.6253,107600.0
2014-08-13 11:15:00,20.39,20.42,20.39,20.39,213700.0,15.6176,15.6406,15.6176,15.6176,213700.0
2014-08-13 11:20:00,20.39,20.42,20.39,20.4,98100.0,15.6176,15.6406,15.6176,15.6253,98100.0
2014-08-13 11:25:00,20.39,20.41,20.38,20.38,90800.0,15.6176,15.6329,15.6099,15.6099,90800.0
2014-08-13 11:30:00,20.39,20.41,20.38,20.39,42100.0,15.6176,15.6329,15.6099,15.6176,42100.0
2014-08-13 11:35:00,20.39,20.42,20.39,20.42,94400.0,15.6176,15.6406,15.6176,15.6406,94400.0
2014-08-13 11:40:00,20.42,20.44,20.42,20.42,216500.0,15.6406,15.6559,15.6406,15.6406,216500.0
2014-08-13 11:45:00,20.43,20.43,20.42,20.43,66300.0,15.6482,15.6482,15.6406,15.6482,66300.0
2014-08-13 11:50:00,20.43,20.45,20.42,20.43,137300.0,15.6482,15.6636,15.6406,15.6482,137300.0
2014-08-13 11:55:00,20.43,20.43,20.39,20.39,60000.0,15.6482,15.6482,15.6176,15.6176,60000.0
2014-08-13 12:00:00,20.39,20.39,20.36,20.38,168700.0,15.6176,15.6176,15.5946,15.6099,168700.0
2014-08-13 12:05:00,20.38,20.39,20.36,20.37,60200.0,15.6099,15.6176,15.5946,15.6023,60200.0
2014-08-13 12:10:00,20.37,20.38,20.36,20.38,93100.0,15.6023,15.6099,15.5946,15.6099,93100.0
2014-08-13 12:15:00,20.38,20.39,20.35,20.36,108900.0,15.6099,15.6176,15.587,15.5946,108900.0
2014-08-13 12:20:00,20.36,20.4,20.35,20.4,138100.0,15.5946,15.6253,15.587,15.6253,138100.0
2014-08-13 12:25:00,20.39,20.4,20.39,20.39,87500.0,15.6176,15.6253,15.6176,15.6176,87500.0
2014-08-13 12:30:00,20.39,20.4,20.39,20.4,98500.0,15.6176,15.6253,15.6176,15.6253,98500.0
2014-08-13 12:35:00,20.39,20.42,20.39,20.42,98100.0,15.6176,15.6406,15.6176,15.6406,98100.0
2014-08-13 12:40:00,20.42,20.42,20.41,20.42,62700.0,15.6406,15.6406,15.6329,15.6406,62700.0
2014-08-13 12:45:00,20.42,20.44,20.41,20.44,136600.0,15.6406,15.6559,15.6329,15.6559,136600.0
2014-08-13 12:50:00,20.44,20.44,20.43,20.44,56300.0,15.6559,15.6559,15.6482,15.6559,56300.0
2014-08-13 12:55:00,20.44,20.44,20.43,20.43,60200.0,15.6559,15.6559,15.6482,15.6482,60200.0
2014-08-13 13:00:00,20.44,20.44,20.41,20.42,89900.0,15.6559,15.6559,15.6329,15.6406,89900.0
2014-08-13 13:05:00,20.42,20.42,20.41,20.42,57800.0,15.6406,15.6406,15.6329,15.6406,57800.0
2014-08-13 13:10:00,20.41,20.42,20.41,20.41,61100.0,15.6329,15.6406,15.6329,15.6329,61100.0
2014-08-13 13:15:00,20.41,20.42,20.41,20.42,79300.0,15.6329,15.6406,15.6329,15.6406,79300.0
2014-08-13 13:20:00,20.42,20.42,20.41,20.42,45300.0,15.6406,15.6406,15.6329,15.6406,45300.0
2014-08-13 13:25:00,20.41,20.42,20.39,20.39,46100.0,15.6329,15.6406,15.6176,15.6176,46100.0
2014-08-13 13:30:00,20.39,20.39,20.37,20.37,55500.0,15.6176,15.6176,15.6023,15.6023,55500.0
2014-08-13 13:35:00,20.38,20.38,20.36,20.37,109200.0,15.6099,15.6099,15.5946,15.6023,109200.0
2014-08-13 13:40:00,20.36,20.39,20.36,20.38,184500.0,15.5946,15.6176,15.5946,15.6099,184500.0
2014-08-13 13:45:00,20.37,20.38,20.36,20.37,55100.0,15.6023,15.6099,15.5946,15.6023,55100.0
2014-08-13 13:50:00,20.37,20.37,20.36,20.36,32600.0,15.6023,15.6023,15.5946,15.5946,32600.0
2014-08-13 13:55:00,20.37,20.37,20.36,20.37,88600.0,15.6023,15.6023,15.5946,15.6023,88600.0
2014-08-13 14:00:00,20.37,20.37,20.36,20.37,65800.0,15.6023,15.6023,15.5946,15.6023,65800.0
2014-08-13 14:05:00,20.36,20.37,20.34,20.35,171800.0,15.5946,15.6023,15.5793,15.587,171800.0
2014-08-13 14:10:00,20.35,20.35,20.34,20.34,27100.0,15.587,15.587,15.5793,15.5793,27100.0
2014-08-13 14:15:00,20.35,20.35,20.34,20.34,141400.0,15.587,15.587,15.5793,15.5793,141400.0
2014-08-13 14:20:00,20.35,20.35,20.34,20.35,28800.0,15.587,15.587,15.5793,15.587,28800.0
2014-08-13 14:25:00,20.35,20.35,20.34,20.35,31100.0,15.587,15.587,15.5793,15.587,31100.0
2014-08-13 14:30:00,20.35,20.35,20.34,20.35,13600.0,15.587,15.587,15.5793,15.587,13600.0
2014-08-13 14:35:00,20.35,20.35,20.32,20.32,120700.0,15.587,15.587,15.564,15.564,120700.0
2014-08-13 14:40:00,20.32,20.33,20.29,20.29,117000.0,15.564,15.5716,15.541,15.541,117000.0
2014-08-13 14:45:00,20.3,20.31,20.29,20.3,304900.0,15.5487,15.5563,15.541,15.5487,304900.0
2014-08-13 14:50:00,20.3,20.3,20.29,20.3,26900.0,15.5487,15.5487,15.541,15.5487,26900.0
2014-08-13 14:55:00,20.3,20.31,20.3,20.3,95100.0,15.5487,15.5563,15.5487,15.5487,95100.0
2014-08-13 15:00:00,20.31,20.31,20.28,20.3,119400.0,15.5563,15.5563,15.5333,15.5487,119400.0
2014-08-13 15:05:00,20.3,20.3,20.28,20.3,97300.0,15.5487,15.5487,15.5333,15.5487,97300.0
2014-08-13 15:10:00,20.29,20.3,20.29,20.3,44700.0,15.541,15.5487,15.541,15.5487,44700.0
2014-08-13 15:15:00,20.29,20.3,20.29,20.29,43300.0,15.541,15.5487,15.541,15.541,43300.0
2014-08-13 15:20:00,20.29,20.3,20.27,20.28,179600.0,15.541,15.5487,15.5257,15.5333,179600.0
2014-08-13 15:25:00,20.28,20.31,20.28,20.31,121800.0,15.5333,15.5563,15.5333,15.5563,121800.0
2014-08-13 15:30:00,20.3,20.31,20.28,20.29,181400.0,15.5487,15.5563,15.5333,15.541,181400.0
2014-08-13 15:35:00,20.3,20.3,20.29,20.3,63800.0,15.5487,15.5487,15.541,15.5487,63800.0
2014-08-13 15:40:00,20.3,20.3,20.29,20.3,72100.0,15.5487,15.5487,15.541,15.5487,72100.0
2014-08-13 15:45:00,20.3,20.33,20.28,20.32,449700.0,15.5487,15.5716,15.5333,15.564,449700.0
2014-08-13 15:50:00,20.32,20.35,20.32,20.32,299800.0,15.564,15.587,15.564,15.564,299800.0
2014-08-13 15:55:00,20.32,20.34,20.32,20.32,418300.0,15.564,15.5793,15.564,15.564,418300.0
2014-08-14 09:30:00,20.55,20.55,20.48,20.52,290100.0,15.7401,15.7401,15.6865,15.7172,290100.0
2014-08-14 09:35:00,20.51,20.54,20.5,20.52,100100.0,15.7095,15.7325,15.7018,15.7172,100100.0
2014-08-14 09:40:00,20.52,20.54,20.49,20.52,128600.0,15.7172,15.7325,15.6942,15.7172,128600.0
2014-08-14 09:45:00,20.52,20.55,20.5,20.5,121400.0,15.7172,15.7401,15.7018,15.7018,121400.0
2014-08-14 09:50:00,20.5,20.52,20.48,20.48,98300.0,15.7018,15.7172,15.6865,15.6865,98300.0
2014-08-14 09:55:00,20.48,20.49,20.47,20.47,74600.0,15.6865,15.6942,15.6789,15.6789,74600.0
2014-08-14 10:00:00,20.48,20.49,20.46,20.48,80500.0,15.6865,15.6942,15.6712,15.6865,80500.0
2014-08-14 10:05:00,20.49,20.5,20.47,20.47,155500.0,15.6942,15.7018,15.6789,15.6789,155500.0
2014-08-14 10:10:00,20.47,20.5,20.47,20.48,57200.0,15.6789,15.7018,15.6789,15.6865,57200.0
2014-08-14 10:15:00,20.49,20.5,20.48,20.48,59000.0,15.6942,15.7018,15.6865,15.6865,59000.0
2014-08-14 10:20:00,20.48,20.52,20.48,20.52,336700.0,15.6865,15.7172,15.6865,15.7172,336700.0
2014-08-14 10:25:00,20.52,20.55,20.51,20.51,91300.0,15.7172,15.7401,15.7095,15.7095,91300.0
2014-08-14 10:30:00,20.52,20.53,20.51,20.51,70900.0,15.7172,15.7248,15.7095,15.7095,70900.0
2014-08-14 10:35:00,20.51,20.52,20.5,20.5,63000.0,15.7095,15.7172,15.7018,15.7018,63000.0
2014-08-14 10:40:00,20.5,20.53,20.5,20.53,46900.0,15.7018,15.7248,15.7018,15.7248,46900.0
2014-08-14 10:45:00,20.53,20.55,20.53,20.54,65300.0,15.7248,15.7401,15.7248,15.7325,65300.0
2014-08-14 10:50:00,20.54,20.55,20.53,20.54,21400.0,15.7325,15.7401,15.7248,15.7325,21400.0
2014-08-14 10:55:00,20.54,20.54,20.53,20.54,19600.0,15.7325,15.7325,15.7248,15.7325,19600.0
2014-08-14 11:00:00,20.54,20.54,20.53,20.54,12800.0,15.7325,15.7325,15.7248,15.7325,12800.0
2014-08-14 11:05:00,20.54,20.56,20.54,20.56,170300.0,15.7325,15.7478,15.7325,15.7478,170300.0
2014-08-14 11:10:00,20.57,20.6,20.56,20.6,103000.0,15.7555,15.7784,15.7478,15.7784,103000.0
2014-08-14 11:15:00,20.59,20.6,20.57,20.58,98000.0,15.7708,15.7784,15.7555,15.7631,98000.0
2014-08-14 11:20:00,20.58,20.6,20.57,20.59,59100.0,15.7631,15.7784,15.7555,15.7708,59100.0
2014-08-14 11:25:00,20.59,20.59,20.57,20.59,56700.0,15.7708,15.7708,15.7555,15.7708,56700.0
2014-08-14 11:30:00,20.59,20.6,20.59,20.59,142400.0,15.7708,15.7784,15.7708,15.7708,142400.0
2014-08-14 11:35:00,20.59,20.6,20.57,20.58,47600.0,15.7708,15.7784,15.7555,15.7631,47600.0
2014-08-14 11:40:00,20.58,20.59,20.55,20.55,96400.0,15.7631,15.7708,15.7401,15.7401,96400.0
2014-08-14 11:45:00,20.55,20.56,20.54,20.55,86800.0,15.7401,15.7478,15.7325,15.7401,86800.0
2014-08-14 11:50:00,20.54,20.55,20.53,20.54,20500.0,15.7325,15.7401,15.7248,15.7325,20500.0
2014-08-14 11:55:00,20.54,20.56,20.54,20.55,80100.0,15.7325,15.7478,15.7325,15.7401,80100.0
2014-08-14 12:00:00,20.55,20.56,20.54,20.55,16800.0,15.7401,15.7478,15.7325,15.7401,16800.0
2014-08-14 12:05:00,20.56,20.57,20.55,20.57,53600.0,15.7478,15.7555,15.7401,15.7555,53600.0
2014-08-14 12:10:00,20.56,20.58,20.56,20.56,68700.0,15.7478,15.7631,15.7478,15.7478,68700.0
2014-08-14 12:15:00,20.55,20.57,20.54,20.55,53100.0,15.7401,15.7555,15.7325,15.7401,53100.0
2014-08-14 12:20:00,20.55,20.55,20.54,20.54,14500.0,15.7401,15.7401,15.7325,15.7325,14500.0
2014-08-14 12:25:00,20.54,20.56,20.54,20.55,14700.0,15.7325,15.7478,15.7325,15.7401,14700.0
2014-08-14 12:30:00,20.56,20.57,20.55,20.55,17400.0,15.7478,15.7555,15.7401,15.7401,17400.0
2014-08-14 12:35:00,20.55,20.56,20.54,20.54,65200.0,15.7401,15.7478,15.7325,15.7325,65200.0
2014-08-14 12:40:00,20.55,20.56,20.54,20.56,10200.0,15.7401,15.7478,15.7325,15.7478,10200.0
2014-08-14 12:45:00,20.55,20.57,20.55,20.55,30600.0,15.7401,15.7555,15.7401,15.7401,30600.0
2014-08-14 12:50:00,20.56,20.57,20.55,20.55,30300.0,15.7478,15.7555,15.7401,15.7401,30300.0
2014-08-14 12:55:00,20.55,20.56,20.55,20.55,15700.0,15.7401,15.7478,15.7401,15.7401,15700.0
2014-08-14 13:00:00,20.56,20.56,20.54,20.54,16600.0,15.7478,15.7478,15.7325,15.7325,16600.0
2014-08-14 13:05:00,20.54,20.56,20.54,20.54,77700.0,15.7325,15.7478,15.7325,15.7325,77700.0
2014-08-14 13:10:00,20.54,20.55,20.51,20.52,125400.0,15.7325,15.7401,15.7095,15.7172,125400.0
2014-08-14 13:15:00,20.52,20.54,20.52,20.52,28400.0,15.7172,15.7325,15.7172,15.7172,28400.0
2014-08-14 13:20:00,20.52,20.53,20.51,20.51,83500.0,15.7172,15.7248,15.7095,15.7095,83500.0
2014-08-14 13:25:00,20.51,20.53,20.51,20.52,15600.0,15.7095,15.7248,15.7095,15.7172,15600.0
2014-08-14 13:30:00,20.53,20.53,20.52,20.52,11000.0,15.7248,15.7248,15.7172,15.7172,11000.0
2014-08-14 13:35:00,20.53,20.53,20.52,20.53,9500.0,15.7248,15.7248,15.7172,15.7248,9500.0
2014-08-14 13:40:00,20.52,20.54,20.52,20.52,81700.0,15.7172,15.7325,15.7172,15.7172,81700.0
2014-08-14 13:45:00,20.53,20.53,20.51,20.52,68700.0,15.7248,15.7248,15.7095,15.7172,68700.0
2014-08-14 13:50:00,20.52,20.52,20.5,20.5,83500.0,15.7172,15.7172,15.7018,15.7018,83500.0
2014-08-14 13:55:00,20.5,20.52,20.5,20.52,26700.0,15.7018,15.7172,15.7018,15.7172,26700.0
2014-08-14 14:00:00,20.52,20.52,20.51,20.52,18600.0,15.7172,15.7172,15.7095,15.7172,18600.0
2014-08-14 14:05:00,20.52,20.52,20.51,20.52,18500.0,15.7172,15.7172,15.7095,15.7172,18500.0
2014-08-14 14:10:00,20.52,20.52,20.51,20.52,34100.0,15.7172,15.7172,15.7095,15.7172,34100.0
2014-08-14 14:15:00,20.52,20.52,20.5,20.51,55000.0,15.7172,15.7172,15.7018,15.7095,55000.0
2014-08-14 14:20:00,20.51,20.52,20.5,20.51,65000.0,15.7095,15.7172,15.7018,15.7095,65000.0
2014-08-14 14:25:00,20.51,20.52,20.5,20.5,40400.0,15.7095,15.7172,15.7018,15.7018,40400.0
2014-08-14 14:30:00,20.51,20.52,20.5,20.5,62500.0,15.7095,15.7172,15.7018,15.7018,62500.0
2014-08-14 14:35:00,20.5,20.51,20.5,20.51,9500.0,15.7018,15.7095,15.7018,15.7095,9500.0
2014-08-14 14:40:00,20.51,20.52,20.5,20.52,22100.0,15.7095,15.7172,15.7018,15.7172,22100.0
2014-08-14 14:45:00,20.52,20.52,20.5,20.51,55400.0,15.7172,15.7172,15.7018,15.7095,55400.0
2014-08-14 14:50:00,20.51,20.51,20.5,20.51,23000.0,15.7095,15.7095,15.7018,15.7095,23000.0
2014-08-14 14:55:00,20.5,20.52,20.5,20.51,92800.0,15.7018,15.7172,15.7018,15.7095,92800.0
2014-08-14 15:00:00,20.51,20.52,20.51,20.52,33600.0,15.7095,15.7172,15.7095,15.7172,33600.0
2014-08-14 15:05:00,20.52,20.52,20.51,20.52,42400.0,15.7172,15.7172,15.7095,15.7172,42400.0
2014-08-14 15:10:00,20.51,20.52,20.51,20.52,57400.0,15.7095,15.7172,15.7095,15.7172,57400.0
2014-08-14 15:15:00,20.52,20.52,20.51,20.52,22400.0,15.7172,15.7172,15.7095,15.7172,22400.0
2014-08-14 15:20:00,20.52,20.53,20.52,20.53,63100.0,15.7172,15.7248,15.7172,15.7248,63100.0
2014-08-14 15:25:00,20.52,20.53,20.52,20.52,52700.0,15.7172,15.7248,15.7172,15.7172,52700.0
2014-08-14 15:30:00,20.53,20.53,20.52,20.53,62800.0,15.7248,15.7248,15.7172,15.7248,62800.0
2014-08-14 15:35:00,20.52,20.53,20.52,20.53,52500.0,15.7172,15.7248,15.7172,15.7248,52500.0
2014-08-14 15:40:00,20.53,20.53,20.52,20.53,70800.0,15.7248,15.7248,15.7172,15.7248,70800.0
2014-08-14 15:45:00,20.53,20.54,20.52,20.53,292400.0,15.7248,15.7325,15.7172,15.7248,292400.0
2014-08-14 15:50:00,20.53,20.54,20.52,20.54,290600.0,15.7248,15.7325,15.7172,15.7325,290600.0
2014-08-14 15:55:00,20.54,20.54,20.53,20.53,195600.0,15.7325,15.7325,15.7248,15.7248,195600.0
2014-08-15 09:30:00,20.55,20.55,20.47,20.48,206300.0,15.7401,15.7401,15.6789,15.6865,206300.0
2014-08-15 09:35:00,20.48,20.51,20.46,20.47,115000.0,15.6865,15.7095,15.6712,15.6789,115000.0
2014-08-15 09:40:00,20.47,20.49,20.43,20.46,193400.0,15.6789,15.6942,15.6482,15.6712,193400.0
2014-08-15 09:45:00,20.46,20.47,20.45,20.45,58900.0,15.6712,15.6789,15.6636,15.6636,58900.0
2014-08-15 09:50:00,20.45,20.49,20.45,20.49,32600.0,15.6636,15.6942,15.6636,15.6942,32600.0
2014-08-15 09:55:00,20.49,20.49,20.45,20.46,105400.0,15.6942,15.6942,15.6636,15.6712,105400.0
2014-08-15 10:00:00,20.46,20.49,20.45,20.49,109700.0,15.6712,15.6942,15.6636,15.6942,109700.0
2014-08-15 10:05:00,20.48,20.49,20.45,20.46,57900.0,15.6865,15.6942,15.6636,15.6712,57900.0
2014-08-15 10:10:00,20.47,20.48,20.45,20.46,94200.0,15.6789,15.6865,15.6636,15.6712,94200.0
2014-08-15 10:15:00,20.46,20.49,20.45,20.48,127000.0,15.6712,15.6942,15.6636,15.6865,127000.0
2014-08-15 10:20:00,20.48,20.49,20.45,20.46,159100.0,15.6865,15.6942,15.6636,15.6712,159100.0
2014-08-15 10:25:00,20.46,20.47,20.45,20.45,62400.0,15.6712,15.6789,15.6636,15.6636,62400.0
2014-08-15 10:30:00,20.46,20.47,20.45,20.46,97100.0,15.6712,15.6789,15.6636,15.6712,97100.0
2014-08-15 10:35:00,20.46,20.47,20.45,20.46,51200.0,15.6712,15.6789,15.6636,15.6712,51200.0
2014-08-15 10:40:00,20.46,20.47,20.42,20.44,270000.0,15.6712,15.6789,15.6406,15.6559,270000.0
2014-08-15 10:45:00,20.43,20.43,20.39,20.42,132900.0,15.6482,15.6482,15.6176,15.6406,132900.0
2014-08-15 10:50:00,20.41,20.44,20.4,20.41,232100.0,15.6329,15.6559,15.6253,15.6329,232100.0
2014-08-15 10:55:00,20.41,20.42,20.36,20.41,169700.0,15.6329,15.6406,15.5946,15.6329,169700.0
2014-08-15 11:00:00,20.41,20.43,20.39,20.39,182300.0,15.6329,15.6482,15.6176,15.6176,182300.0
2014-08-15 11:05:00,20.39,20.4,20.38,20.38,77900.0,15.6176,15.6253,15.6099,15.6099,77900.0
2014-08-15 11:10:00,20.39,20.42,20.38,20.39,53600.0,15.6176,15.6406,15.6099,15.6176,53600.0
2014-08-15 11:15:00,20.39,20.41,20.39,20.39,101500.0,15.6176,15.6329,15.6176,15.6176,101500.0
2014-08-15 11:20:00,20.38,20.39,20.38,20.38,45900.0,15.6099,15.6176,15.6099,15.6099,45900.0
2014-08-15 11:25:00,20.39,20.4,20.38,20.39,118000.0,15.6176,15.6253,15.6099,15.6176,118000.0
2014-08-15 11:30:00,20.39,20.4,20.35,20.37,107000.0,15.6176,15.6253,15.587,15.6023,107000.0
2014-08-15 11:35:00,20.37,20.39,20.36,20.38,42300.0,15.6023,15.6176,15.5946,15.6099,42300.0
2014-08-15 11:40:00,20.38,20.39,20.36,20.36,15600.0,15.6099,15.6176,15.5946,15.5946,15600.0
2014-08-15 11:45:00,20.37,20.37,20.35,20.36,11500.0,15.6023,15.6023,15.587,15.5946,11500.0
2014-08-15 11:50:00,20.36,20.36,20.35,20.36,199000.0,15.5946,15.5946,15.587,15.5946,199000.0
2014-08-15 11:55:00,20.36,20.36,20.32,20.32,118900.0,15.5946,15.5946,15.564,15.564,118900.0
2014-08-15 12:00:00,20.32,20.32,20.3,20.31,73100.0,15.564,15.564,15.5487,15.5563,73100.0
2014-08-15 12:05:00,20.31,20.35,20.3,20.34,66600.0,15.5563,15.587,15.5487,15.5793,66600.0
2014-08-15 12:10:00,20.34,20.39,20.34,20.38,86700.0,15.5793,15.6176,15.5793,15.6099,86700.0
2014-08-15 12:15:00,20.38,20.39,20.36,20.39,127100.0,15.6099,15.6176,15.5946,15.6176,127100.0
2014-08-15 12:20:00,20.39,20.39,20.37,20.39,78100.0,15.6176,15.6176,15.6023,15.6176,78100.0
2014-08-15 12:25:00,20.39,20.42,20.39,20.41,39700.0,15.6176,15.6406,15.6176,15.6329,39700.0
2014-08-15 12:30:00,20.41,20.41,20.37,20.37,60300.0,15.6329,15.6329,15.6023,15.6023,60300.0
2014-08-15 12:35:00,20.37,20.41,20.37,20.39,71400.0,15.6023,15.6329,15.6023,15.6176,71400.0
2014-08-15 12:40:00,20.4,20.41,20.39,20.39,71100.0,15.6253,15.6329,15.6176,15.6176,71100.0
2014-08-15 12:45:00,20.39,20.4,20.38,20.38,35500.0,15.6176,15.6253,15.6099,15.6099,35500.0
2014-08-15 12:50:00,20.38,20.38,20.37,20.37,16300.0,15.6099,15.6099,15.6023,15.6023,16300.0
2014-08-15 12:55:00,20.37,20.4,20.37,20.37,65200.0,15.6023,15.6253,15.6023,15.6023,65200.0
2014-08-15 13:00:00,20.37,20.38,20.36,20.36,38200.0,15.6023,15.6099,15.5946,15.5946,38200.0
2014-08-15 13:05:00,20.37,20.39,20.36,20.37,66000.0,15.6023,15.6176,15.5946,15.6023,66000.0
2014-08-15 13:10:00,20.37,20.39,20.37,20.38,20700.0,15.6023,15.6176,15.6023,15.6099,20700.0
2014-08-15 13:15:00,20.37,20.38,20.37,20.38,8900.0,15.6023,15.6099,15.6023,15.6099,8900.0
2014-08-15 13:20:00,20.37,20.38,20.37,20.37,58800.0,15.6023,15.6099,15.6023,15.6023,58800.0
2014-08-15 13:25:00,20.37,20.38,20.37,20.37,6100.0,15.6023,15.6099,15.6023,15.6023,6100.0
2014-08-15 13:30:00,20.38,20.38,20.37,20.37,15700.0,15.6099,15.6099,15.6023,15.6023,15700.0
2014-08-15 13:35:00,20.38,20.38,20.36,20.38,39900.0,15.6099,15.6099,15.5946,15.6099,39900.0
2014-08-15 13:40:00,20.38,20.39,20.37,20.38,16100.0,15.6099,15.6176,15.6023,15.6099,16100.0
2014-08-15 13:45:00,20.39,20.39,20.37,20.38,11000.0,15.6176,15.6176,15.6023,15.6099,11000.0
2014-08-15 13:50:00,20.38,20.39,20.37,20.38,26700.0,15.6099,15.6176,15.6023,15.6099,26700.0
2014-08-15 13:55:00,20.38,20.39,20.37,20.39,26200.0,15.6099,15.6176,15.6023,15.6176,26200.0
2014-08-15 14:00:00,20.39,20.39,20.38,20.39,25400.0,15.6176,15.6176,15.6099,15.6176,25400.0
2014-08-15 14:05:00,20.39,20.41,20.38,20.39,56900.0,15.6176,15.6329,15.6099,15.6176,56900.0
2014-08-15 14:10:00,20.39,20.41,20.38,20.39,55700.0,15.6176,15.6329,15.6099,15.6176,55700.0
2014-08-15 14:15:00,20.39,20.4,20.38,20.38,34400.0,15.6176,15.6253,15.6099,15.6099,34400.0
2014-08-15 14:20:00,20.38,20.41,20.38,20.4,40300.0,15.6099,15.6329,15.6099,15.6253,40300.0
2014-08-15 14:25:00,20.41,20.44,20.4,20.43,101100.0,15.6329,15.6559,15.6253,15.6482,101100.0
2014-08-15 14:30:00,20.44,20.44,20.4,20.4,155700.0,15.6559,15.6559,15.6253,15.6253,155700.0
2014-08-15 14:35:00,20.4,20.42,20.4,20.41,59400.0,15.6253,15.6406,15.6253,15.6329,59400.0
2014-08-15 14:40:00,20.42,20.43,20.41,20.42,91300.0,15.6406,15.6482,15.6329,15.6406,91300.0
2014-08-15 14:45:00,20.42,20.43,20.41,20.42,72900.0,15.6406,15.6482,15.6329,15.6406,72900.0
2014-08-15 14:50:00,20.41,20.42,20.39,20.39,49300.0,15.6329,15.6406,15.6176,15.6176,49300.0
2014-08-15 14:55:00,20.39,20.4,20.38,20.39,52300.0,15.6176,15.6253,15.6099,15.6176,52300.0
2014-08-15 15:00:00,20.39,20.39,20.38,20.39,22900.0,15.6176,15.6176,15.6099,15.6176,22900.0
2014-08-15 15:05:00,20.39,20.39,20.38,20.38,63400.0,15.6176,15.6176,15.6099,15.6099,63400.0
2014-08-15 15:10:00,20.38,20.4,20.38,20.39,59600.0,15.6099,15.6253,15.6099,15.6176,59600.0
2014-08-15 15:15:00,20.39,20.42,20.39,20.4,40400.0,15.6176,15.6406,15.6176,15.6253,40400.0
2014-08-15 15:20:00,20.41,20.41,20.39,20.39,54600.0,15.6329,15.6329,15.6176,15.6176,54600.0
2014-08-15 15:25:00,20.4,20.41,20.39,20.39,50300.0,15.6253,15.6329,15.6176,15.6176,50300.0
2014-08-15 15:30:00,20.39,20.41,20.39,20.41,61200.0,15.6176,15.6329,15.6176,15.6329,61200.0
2014-08-15 15:35:00,20.41,20.44,20.4,20.4,150800.0,15.6329,15.6559,15.6253,15.6253,150800.0
2014-08-15 15:40:00,20.4,20.41,20.39,20.39,123400.0,15.6253,15.6329,15.6176,15.6176,123400.0
2014-08-15 15:45:00,20.39,20.42,20.39,20.41,208900.0,15.6176,15.6406,15.6176,15.6329,208900.0
2014-08-15 15:50:00,20.41,20.45,20.41,20.45,224400.0,15.6329,15.6636,15.6329,15.6636,224400.0
2014-08-15 15:55:00,20.45,20.45,20.43,20.44,470800.0,15.6636,15.6636,15.6482,15.6559,470800.0
2014-08-18 09:30:00,20.43,20.45,20.37,20.38,224800.0,15.6482,15.6636,15.6023,15.6099,224800.0
2014-08-18 09:35:00,20.38,20.39,20.35,20.36,133400.0,15.6099,15.6176,15.587,15.5946,133400.0
2014-08-18 09:40:00,20.35,20.4,20.35,20.4,76500.0,15.587,15.6253,15.587,15.6253,76500.0
2014-08-18 09:45:00,20.4,20.41,20.34,20.35,94300.0,15.6253,15.6329,15.5793,15.587,94300.0
2014-08-18 09:50:00,20.35,20.37,20.35,20.36,63400.0,15.587,15.6023,15.587,15.5946,63400.0
2014-08-18 09:55:00,20.36,20.4,20.36,20.39,70000.0,15.5946,15.6253,15.5946,15.6176,70000.0
2014-08-18 10:00:00,20.39,20.4,20.38,20.39,58000.0,15.6176,15.6253,15.6099,15.6176,58000.0
2014-08-18 10:05:00,20.38,20.39,20.36,20.36,20900.0,15.6099,15.6176,15.5946,15.5946,20900.0
2014-08-18 10:10:00,20.37,20.39,20.36,20.39,41900.0,15.6023,15.6176,15.5946,15.6176,41900.0
2014-08-18 10:15:00,20.38,20.39,20.37,20.37,40700.0,15.6099,15.6176,15.6023,15.6023,40700.0
2014-08-18 10:20:00,20.36,20.37,20.36,20.36,28900.0,15.5946,15.6023,15.5946,15.5946,28900.0
2014-08-18 10:25:00,20.36,20.38,20.36,20.37,56800.0,15.5946,15.6099,15.5946,15.6023,56800.0
2014-08-18 10:30:00,20.36,20.37,20.36,20.37,29300.0,15.5946,15.6023,15.5946,15.6023,29300.0
2014-08-18 10:35:00,20.37,20.4,20.36,20.4,98000.0,15.6023,15.6253,15.5946,15.6253,98000.0
2014-08-18 10:40:00,20.4,20.41,20.39,20.39,19400.0,15.6253,15.6329,15.6176,15.6176,19400.0
2014-08-18 10:45:00,20.39,20.41,20.39,20.41,43300.0,15.6176,15.6329,15.6176,15.6329,43300.0
2014-08-18 10:50:00,20.4,20.41,20.39,20.39,61600.0,15.6253,15.6329,15.6176,15.6176,61600.0
2014-08-18 10:55:00,20.39,20.42,20.39,20.42,40800.0,15.6176,15.6406,15.6176,15.6406,40800.0
2014-08-18 11:00:00,20.41,20.42,20.39,20.4,44600.0,15.6329,15.6406,15.6176,15.6253,44600.0
2014-08-18 11:05:00,20.4,20.41,20.4,20.4,28100.0,15.6253,15.6329,15.6253,15.6253,28100.0
2014-08-18 11:10:00,20.4,20.42,20.4,20.42,36700.0,15.6253,15.6406,15.6253,15.6406,36700.0
2014-08-18 11:15:00,20.41,20.42,20.4,20.4,27500.0,15.6329,15.6406,15.6253,15.6253,27500.0
2014-08-18 11:20:00,20.4,20.43,20.4,20.43,55100.0,15.6253,15.6482,15.6253,15.6482,55100.0
2014-08-18 11:25:00,20.43,20.46,20.42,20.45,31400.0,15.6482,15.6712,15.6406,15.6636,31400.0
2014-08-18 11:30:00,20.46,20.46,20.43,20.43,36900.0,15.6712,15.6712,15.6482,15.6482,36900.0
2014-08-18 11:35:00,20.43,20.44,20.43,20.43,10000.0,15.6482,15.6559,15.6482,15.6482,10000.0
2014-08-18 11:40:00,20.44,20.44,20.42,20.42,22400.0,15.6559,15.6559,15.6406,15.6406,22400.0
2014-08-18 11:45:00,20.43,20.44,20.42,20.42,27700.0,15.6482,15.6559,15.6406,15.6406,27700.0
2014-08-18 11:50:00,20.43,20.45,20.42,20.43,25300.0,15.6482,15.6636,15.6406,15.6482,25300.0
2014-08-18 11:55:00,20.43,20.44,20.42,20.42,13900.0,15.6482,15.6559,15.6406,15.6406,13900.0
2014-08-18 12:00:00,20.43,20.43,20.42,20.42,8500.0,15.6482,15.6482,15.6406,15.6406,8500.0
2014-08-18 12:05:00,20.43,20.46,20.43,20.46,34500.0,15.6482,15.6712,15.6482,15.6712,34500.0
2014-08-18 12:10:00,20.46,20.46,20.43,20.43,42000.0,15.6712,15.6712,15.6482,15.6482,42000.0
2014-08-18 12:15:00,20.44,20.44,20.42,20.42,21200.0,15.6559,15.6559,15.6406,15.6406,21200.0
2014-08-18 12:20:00,20.42,20.45,20.42,20.45,56500.0,15.6406,15.6636,15.6406,15.6636,56500.0
2014-08-18 12:25:00,20.44,20.45,20.43,20.43,67100.0,15.6559,15.6636,15.6482,15.6482,67100.0
2014-08-18 12:30:00,20.43,20.46,20.43,20.45,79000.0,15.6482,15.6712,15.6482,15.6636,79000.0
2014-08-18 12:35:00,20.45,20.47,20.44,20.47,25600.0,15.6636,15.6789,15.6559,15.6789,25600.0
2014-08-18 12:40:00,20.46,20.47,20.46,20.47,16900.0,15.6712,15.6789,15.6712,15.6789,16900.0
2014-08-18 12:45:00,20.46,20.47,20.46,20.46,16700.0,15.6712,15.6789,15.6712,15.6712,16700.0
2014-08-18 12:50:00,20.46,20.47,20.46,20.46,13300.0,15.6712,15.6789,15.6712,15.6712,13300.0
2014-08-18 12:55:00,20.46,20.47,20.44,20.44,46300.0,15.6712,15.6789,15.6559,15.6559,46300.0
2014-08-18 13:00:00,20.44,20.45,20.44,20.45,9700.0,15.6559,15.6636,15.6559,15.6636,9700.0
2014-08-18 13:05:00,20.44,20.45,20.44,20.45,15000.0,15.6559,15.6636,15.6559,15.6636,15000.0
2014-08-18 13:10:00,20.45,20.46,20.45,20.46,31100.0,15.6636,15.6712,15.6636,15.6712,31100.0
2014-08-18 13:15:00,20.46,20.46,20.43,20.44,38200.0,15.6712,15.6712,15.6482,15.6559,38200.0
2014-08-18 13:20:00,20.43,20.44,20.43,20.43,11000.0,15.6482,15.6559,15.6482,15.6482,11000.0
2014-08-18 13:25:00,20.43,20.46,20.43,20.45,66900.0,15.6482,15.6712,15.6482,15.6636,66900.0
2014-08-18 13:30:00,20.44,20.45,20.44,20.45,20800.0,15.6559,15.6636,15.6559,15.6636,20800.0
2014-08-18 13:35:00,20.44,20.45,20.44,20.44,12500.0,15.6559,15.6636,15.6559,15.6559,12500.0
2014-08-18 13:40:00,20.44,20.45,20.43,20.43,29900.0,15.6559,15.6636,15.6482,15.6482,29900.0
2014-08-18 13:45:00,20.43,20.46,20.43,20.46,32000.0,15.6482,15.6712,15.6482,15.6712,32000.0
2014-08-18 13:50:00,20.45,20.46,20.45,20.46,4300.0,15.6636,15.6712,15.6636,15.6712,4300.0
2014-08-18 13:55:00,20.45,20.46,20.44,20.44,100400.0,15.6636,15.6712,15.6559,15.6559,100400.0
2014-08-18 14:00:00,20.44,20.45,20.44,20.44,18800.0,15.6559,15.6636,15.6559,15.6559,18800.0
2014-08-18 14:05:00,20.44,20.45,20.43,20.44,21400.0,15.6559,15.6636,15.6482,15.6559,21400.0
2014-08-18 14:10:00,20.43,20.44,20.43,20.43,19200.0,15.6482,15.6559,15.6482,15.6482,19200.0
2014-08-18 14:15:00,20.43,20.44,20.42,20.44,71600.0,15.6482,15.6559,15.6406,15.6559,71600.0
2014-08-18 14:20:00,20.44,20.44,20.42,20.43,40700.0,15.6559,15.6559,15.6406,15.6482,40700.0
2014-08-18 14:25:00,20.44,20.45,20.43,20.43,32500.0,15.6559,15.6636,15.6482,15.6482,32500.0
2014-08-18 14:30:00,20.44,20.44,20.43,20.43,28700.0,15.6559,15.6559,15.6482,15.6482,28700.0
2014-08-18 14:35:00,20.43,20.45,20.42,20.43,53400.0,15.6482,15.6636,15.6406,15.6482,53400.0
2014-08-18 14:40:00,20.44,20.44,20.42,20.43,70300.0,15.6559,15.6559,15.6406,15.6482,70300.0
2014-08-18 14:45:00,20.43,20.44,20.42,20.43,58700.0,15.6482,15.6559,15.6406,15.6482,58700.0
2014-08-18 14:50:00,20.43,20.43,20.42,20.42,32900.0,15.6482,15.6482,15.6406,15.6406,32900.0
2014-08-18 14:55:00,20.42,20.45,20.42,20.45,43000.0,15.6406,15.6636,15.6406,15.6636,43000.0
2014-08-18 15:00:00,20.44,20.45,20.44,20.44,15900.0,15.6559,15.6636,15.6559,15.6559,15900.0
2014-08-18 15:05:00,20.44,20.45,20.44,20.45,36000.0,15.6559,15.6636,15.6559,15.6636,36000.0
2014-08-18 15:10:00,20.44,20.46,20.44,20.45,55300.0,15.6559,15.6712,15.6559,15.6636,55300.0
2014-08-18 15:15:00,20.45,20.46,20.44,20.44,50800.0,15.6636,15.6712,15.6559,15.6559,50800.0
2014-08-18 15:20:00,20.44,20.45,20.44,20.44,23800.0,15.6559,15.6636,15.6559,15.6559,23800.0
2014-08-18 15:25:00,20.44,20.45,20.44,20.44,36500.0,15.6559,15.6636,15.6559,15.6559,36500.0
2014-08-18 15:30:00,20.44,20.45,20.43,20.44,57900.0,15.6559,15.6636,15.6482,15.6559,57900.0
2014-08-18 15:35:00,20.43,20.45,20.43,20.44,167900.0,15.6482,15.6636,15.6482,15.6559,167900.0
2014-08-18 15:40:00,20.45,20.47,20.45,20.46,108800.0,15.6636,15.6789,15.6636,15.6712,108800.0
2014-08-18 15:45:00,20.46,20.49,20.46,20.47,158500.0,15.6712,15.6942,15.6712,15.6789,158500.0
2014-08-18 15:50:00,20.48,20.48,20.47,20.48,58200.0,15.6865,15.6865,15.6789,15.6865,58200.0
2014-08-18 15:55:00,20.48,20.48,20.46,20.47,314500.0,15.6865,15.6865,15.6712,15.6789,314500.0
2014-08-19 09:30:00,20.64,20.76,20.64,20.76,251900.0,15.8091,15.901,15.8091,15.901,251900.0
2014-08-19 09:35:00,20.75,20.77,20.75,20.76,125300.0,15.8933,15.9087,15.8933,15.901,125300.0
2014-08-19 09:40:00,20.75,20.77,20.75,20.76,132100.0,15.8933,15.9087,15.8933,15.901,132100.0
2014-08-19 09:45:00,20.76,20.78,20.74,20.78,253700.0,15.901,15.9163,15.8857,15.9163,253700.0
2014-08-19 09:50:00,20.79,20.8,20.76,20.77,61800.0,15.924,15.9316,15.901,15.9087,61800.0
2014-08-19 09:55:00,20.76,20.77,20.75,20.75,53200.0,15.901,15.9087,15.8933,15.8933,53200.0
2014-08-19 10:00:00,20.76,20.77,20.75,20.75,117100.0,15.901,15.9087,15.8933,15.8933,117100.0
2014-08-19 10:05:00,20.75,20.77,20.74,20.77,198000.0,15.8933,15.9087,15.8857,15.9087,198000.0
2014-08-19 10:10:00,20.76,20.78,20.75,20.76,66000.0,15.901,15.9163,15.8933,15.901,66000.0
2014-08-19 10:15:00,20.77,20.77,20.75,20.77,55900.0,15.9087,15.9087,15.8933,15.9087,55900.0
2014-08-19 10:20:00,20.77,20.78,20.76,20.76,101500.0,15.9087,15.9163,15.901,15.901,101500.0
2014-08-19 10:25:00,20.77,20.77,20.76,20.77,287000.0,15.9087,15.9087,15.901,15.9087,287000.0
2014-08-19 10:30:00,20.77,20.77,20.74,20.75,270100.0,15.9087,15.9087,15.8857,15.8933,270100.0
2014-08-19 10:35:00,20.75,20.77,20.75,20.77,64600.0,15.8933,15.9087,15.8933,15.9087,64600.0
2014-08-19 10:40:00,20.76,20.77,20.75,20.75,33700.0,15.901,15.9087,15.8933,15.8933,33700.0
2014-08-19 10:45:00,20.76,20.76,20.75,20.76,7800.0,15.901,15.901,15.8933,15.901,7800.0
2014-08-19 10:50:00,20.75,20.76,20.75,20.75,15000.0,15.8933,15.901,15.8933,15.8933,15000.0
2014-08-19 10:55:00,20.76,20.77,20.75,20.77,77500.0,15.901,15.9087,15.8933,15.9087,77500.0
2014-08-19 11:00:00,20.76,20.77,20.76,20.76,19400.0,15.901,15.9087,15.901,15.901,19400.0
2014-08-19 11:05:00,20.76,20.78,20.76,20.77,61700.0,15.901,15.9163,15.901,15.9087,61700.0
2014-08-19 11:10:00,20.77,20.77,20.76,20.77,34300.0,15.9087,15.9087,15.901,15.9087,34300.0
2014-08-19 11:15:00,20.77,20.77,20.76,20.77,14300.0,15.9087,15.9087,15.901,15.9087,14300.0
2014-08-19 11:20:00,20.77,20.77,20.76,20.76,56700.0,15.9087,15.9087,15.901,15.901,56700.0
2014-08-19 11:25:00,20.76,20.77,20.76,20.76,16500.0,15.901,15.9087,15.901,15.901,16500.0
2014-08-19 11:30:00,20.76,20.77,20.76,20.77,39000.0,15.901,15.9087,15.901,15.9087,39000.0
2014-08-19 11:35:00,20.76,20.78,20.76,20.77,111800.0,15.901,15.9163,15.901,15.9087,111800.0
2014-08-19 11:40:00,20.77,20.77,20.76,20.76,21000.0,15.9087,15.9087,15.901,15.901,21000.0
2014-08-19 11:45:00,20.76,20.77,20.76,20.77,14700.0,15.901,15.9087,15.901,15.9087,14700.0
2014-08-19 11:50:00,20.77,20.77,20.76,20.76,15200.0,15.9087,15.9087,15.901,15.901,15200.0
2014-08-19 11:55:00,20.77,20.79,20.76,20.77,118900.0,15.9087,15.924,15.901,15.9087,118900.0
2014-08-19 12:00:00,20.76,20.78,20.76,20.78,137800.0,15.901,15.9163,15.901,15.9163,137800.0
2014-08-19 12:05:00,20.78,20.79,20.77,20.79,45900.0,15.9163,15.924,15.9087,15.924,45900.0
2014-08-19 12:10:00,20.79,20.8,20.78,20.79,24100.0,15.924,15.9316,15.9163,15.924,24100.0
2014-08-19 12:15:00,20.8,20.8,20.79,20.8,49100.0,15.9316,15.9316,15.924,15.9316,49100.0
2014-08-19 12:20:00,20.8,20.8,20.79,20.8,31600.0,15.9316,15.9316,15.924,15.9316,31600.0
2014-08-19 12:25:00,20.8,20.81,20.77,20.78,105000.0,15.9316,15.9393,15.9087,15.9163,105000.0
2014-08-19 12:30:00,20.78,20.78,20.76,20.76,29000.0,15.9163,15.9163,15.901,15.901,29000.0
2014-08-19 12:35:00,20.76,20.77,20.76,20.76,17700.0,15.901,15.9087,15.901,15.901,17700.0
2014-08-19 12:40:00,20.77,20.77,20.76,20.77,24800.0,15.9087,15.9087,15.901,15.9087,24800.0
2014-08-19 12:45:00,20.77,20.77,20.76,20.77,14300.0,15.9087,15.9087,15.901,15.9087,14300.0
2014-08-19 12:50:00,20.77,20.77,20.76,20.77,18700.0,15.9087,15.9087,15.901,15.9087,18700.0
2014-08-19 12:55:00,20.77,20.77,20.76,20.76,64200.0,15.9087,15.9087,15.901,15.901,64200.0
2014-08-19 13:00:00,20.77,20.78,20.76,20.77,55800.0,15.9087,15.9163,15.901,15.9087,55800.0
2014-08-19 13:05:00,20.78,20.78,20.77,20.78,16100.0,15.9163,15.9163,15.9087,15.9163,16100.0
2014-08-19 13:10:00,20.77,20.78,20.77,20.78,19700.0,15.9087,15.9163,15.9087,15.9163,19700.0
2014-08-19 13:15:00,20.78,20.78,20.77,20.78,17700.0,15.9163,15.9163,15.9087,15.9163,17700.0
2014-08-19 13:20:00,20.78,20.78,20.77,20.78,13600.0,15.9163,15.9163,15.9087,15.9163,13600.0
2014-08-19 13:25:00,20.78,20.78,20.77,20.77,13700.0,15.9163,15.9163,15.9087,15.9087,13700.0
2014-08-19 13:30:00,20.78,20.78,20.77,20.78,12800.0,15.9163,15.9163,15.9087,15.9163,12800.0
2014-08-19 13:35:00,20.78,20.78,20.76,20.78,93500.0,15.9163,15.9163,15.901,15.9163,93500.0
2014-08-19 13:40:00,20.78,20.78,20.78,20.78,8100.0,15.9163,15.9163,15.9163,15.9163,8100.0
2014-08-19 13:45:00,20.78,20.78,20.77,20.78,16800.0,15.9163,15.9163,15.9087,15.9163,16800.0
2014-08-19 13:50:00,20.78,20.78,20.74,20.74,544000.0,15.9163,15.9163,15.8857,15.8857,544000.0
2014-08-19 13:55:00,20.75,20.76,20.74,20.74,175900.0,15.8933,15.901,15.8857,15.8857,175900.0
2014-08-19 14:00:00,20.75,20.75,20.72,20.72,148000.0,15.8933,15.8933,15.8704,15.8704,148000.0
2014-08-19 14:05:00,20.73,20.73,20.71,20.72,19700.0,15.878,15.878,15.8627,15.8704,19700.0
2014-08-19 14:10:00,20.72,20.74,20.71,20.73,114800.0,15.8704,15.8857,15.8627,15.878,114800.0
2014-08-19 14:15:00,20.74,20.74,20.71,20.73,144900.0,15.8857,15.8857,15.8627,15.878,144900.0
2014-08-19 14:20:00,20.74,20.77,20.73,20.75,279200.0,15.8857,15.9087,15.878,15.8933,279200.0
2014-08-19 14:25:00,20.75,20.77,20.75,20.75,156000.0,15.8933,15.9087,15.8933,15.8933,156000.0
2014-08-19 14:30:00,20.75,20.76,20.75,20.76,26100.0,15.8933,15.901,15.8933,15.901,26100.0
2014-08-19 14:35:00,20.76,20.77,20.76,20.76,51900.0,15.901,15.9087,15.901,15.901,51900.0
2014-08-19 14:40:00,20.76,20.77,20.76,20.76,19800.0,15.901,15.9087,15.901,15.901,19800.0
2014-08-19 14:45:00,20.76,20.78,20.76,20.78,37100.0,15.901,15.9163,15.901,15.9163,37100.0
2014-08-19 14:50:00,20.78,20.8,20.77,20.78,180200.0,15.9163,15.9316,15.9087,15.9163,180200.0
2014-08-19 14:55:00,20.78,20.79,20.78,20.79,15100.0,15.9163,15.924,15.9163,15.924,15100.0
2014-08-19 15:00:00,20.79,20.8,20.79,20.79,55500.0,15.924,15.9316,15.924,15.924,55500.0
2014-08-19 15:05:00,20.79,20.79,20.76,20.76,106200.0,15.924,15.924,15.901,15.901,106200.0
2014-08-19 15:10:00,20.76,20.77,20.74,20.76,96700.0,15.901,15.9087,15.8857,15.901,96700.0
2014-08-19 15:15:00,20.76,20.76,20.74,20.75,57100.0,15.901,15.901,15.8857,15.8933,57100.0
2014-08-19 15:20:00,20.75,20.76,20.75,20.75,40700.0,15.8933,15.901,15.8933,15.8933,40700.0
2014-08-19 15:25:00,20.75,20.76,20.75,20.75,43700.0,15.8933,15.901,15.8933,15.8933,43700.0
2014-08-19 15:30:00,20.76,20.76,20.75,20.76,36700.0,15.901,15.901,15.8933,15.901,36700.0
2014-08-19 15:35:00,20.75,20.76,20.75,20.75,133500.0,15.8933,15.901,15.8933,15.8933,133500.0
2014-08-19 15:40:00,20.75,20.77,20.75,20.75,185500.0,15.8933,15.9087,15.8933,15.8933,185500.0
2014-08-19 15:45:00,20.76,20.76,20.74,20.74,216700.0,15.901,15.901,15.8857,15.8857,216700.0
2014-08-19 15:50:00,20.75,20.75,20.73,20.73,131300.0,15.8933,15.8933,15.878,15.878,131300.0
2014-08-19 15:55:00,20.73,20.75,20.73,20.75,498700.0,15.878,15.8933,15.878,15.8933,498700.0
2014-08-20 09:30:00,20.74,20.89,20.72,20.83,238800.0,15.8857,16.0006,15.8704,15.9546,238800.0
2014-08-20 09:35:00,20.83,20.86,20.76,20.83,180200.0,15.9546,15.9776,15.901,15.9546,180200.0
2014-08-20 09:40:00,20.82,20.83,20.81,20.81,118200.0,15.947,15.9546,15.9393,15.9393,118200.0
2014-08-20 09:45:00,20.81,20.81,20.76,20.77,152900.0,15.9393,15.9393,15.901,15.9087,152900.0
2014-08-20 09:50:00,20.76,20.79,20.76,20.78,200100.0,15.901,15.924,15.901,15.9163,200100.0
2014-08-20 09:55:00,20.78,20.79,20.76,20.77,61800.0,15.9163,15.924,15.901,15.9087,61800.0
2014-08-20 10:00:00,20.76,20.78,20.75,20.76,113000.0,15.901,15.9163,15.8933,15.901,113000.0
2014-08-20 10:05:00,20.75,20.76,20.75,20.76,65600.0,15.8933,15.901,15.8933,15.901,65600.0
2014-08-20 10:10:00,20.76,20.77,20.75,20.75,122900.0,15.901,15.9087,15.8933,15.8933,122900.0
2014-08-20 10:15:00,20.75,20.77,20.74,20.76,334000.0,15.8933,15.9087,15.8857,15.901,334000.0
2014-08-20 10:20:00,20.77,20.78,20.75,20.78,116300.0,15.9087,15.9163,15.8933,15.9163,116300.0
2014-08-20 10:25:00,20.77,20.79,20.76,20.78,163500.0,15.9087,15.924,15.901,15.9163,163500.0
2014-08-20 10:30:00,20.78,20.78,20.76,20.76,38600.0,15.9163,15.9163,15.901,15.901,38600.0
2014-08-20 10:35:00,20.76,20.77,20.75,20.75,83300.0,15.901,15.9087,15.8933,15.8933,83300.0
2014-08-20 10:40:00,20.75,20.78,20.75,20.78,225800.0,15.8933,15.9163,15.8933,15.9163,225800.0
2014-08-20 10:45:00,20.78,20.78,20.76,20.76,83300.0,15.9163,15.9163,15.901,15.901,83300.0
2014-08-20 10:50:00,20.77,20.78,20.75,20.77,166200.0,15.9087,15.9163,15.8933,15.9087,166200.0
2014-08-20 10:55:00,20.77,20.79,20.75,20.76,264200.0,15.9087,15.924,15.8933,15.901,264200.0
2014-08-20 11:00:00,20.76,20.77,20.75,20.75,143300.0,15.901,15.9087,15.8933,15.8933,143300.0
2014-08-20 11:05:00,20.75,20.77,20.75,20.75,94300.0,15.8933,15.9087,15.8933,15.8933,94300.0
2014-08-20 11:10:00,20.75,20.77,20.75,20.76,168000.0,15.8933,15.9087,15.8933,15.901,168000.0
2014-08-20 11:15:00,20.75,20.76,20.75,20.75,129000.0,15.8933,15.901,15.8933,15.8933,129000.0
2014-08-20 11:20:00,20.75,20.76,20.75,20.76,19100.0,15.8933,15.901,15.8933,15.901,19100.0
2014-08-20 11:25:00,20.75,20.76,20.75,20.76,49700.0,15.8933,15.901,15.8933,15.901,49700.0
2014-08-20 11:30:00,20.76,20.76,20.74,20.75,258600.0,15.901,15.901,15.8857,15.8933,258600.0
2014-08-20 11:35:00,20.75,20.78,20.75,20.78,93600.0,15.8933,15.9163,15.8933,15.9163,93600.0
2014-08-20 11:40:00,20.77,20.78,20.76,20.76,29900.0,15.9087,15.9163,15.901,15.901,29900.0
2014-08-20 11:45:00,20.76,20.77,20.76,20.77,21200.0,15.901,15.9087,15.901,15.9087,21200.0
2014-08-20 11:50:00,20.76,20.78,20.75,20.76,179000.0,15.901,15.9163,15.8933,15.901,179000.0
2014-08-20 11:55:00,20.76,20.76,20.75,20.75,31800.0,15.901,15.901,15.8933,15.8933,31800.0
2014-08-20 12:00:00,20.75,20.76,20.75,20.75,17400.0,15.8933,15.901,15.8933,15.8933,17400.0
2014-08-20 12:05:00,20.75,20.76,20.75,20.75,14000.0,15.8933,15.901,15.8933,15.8933,14000.0
2014-08-20 12:10:00,20.75,20.76,20.75,20.75,17400.0,15.8933,15.901,15.8933,15.8933,17400.0
2014-08-20 12:15:00,20.75,20.76,20.75,20.75,15100.0,15.8933,15.901,15.8933,15.8933,15100.0
2014-08-20 12:20:00,20.76,20.76,20.75,20.76,13700.0,15.901,15.901,15.8933,15.901,13700.0
2014-08-20 12:25:00,20.75,20.76,20.75,20.75,16300.0,15.8933,15.901,15.8933,15.8933,16300.0
2014-08-20 12:30:00,20.75,20.76,20.75,20.75,15100.0,15.8933,15.901,15.8933,15.8933,15100.0
2014-08-20 12:35:00,20.75,20.76,20.75,20.76,15200.0,15.8933,15.901,15.8933,15.901,15200.0
2014-08-20 12:40:00,20.75,20.76,20.75,20.75,79800.0,15.8933,15.901,15.8933,15.8933,79800.0
2014-08-20 12:45:00,20.75,20.76,20.75,20.76,34600.0,15.8933,15.901,15.8933,15.901,34600.0
2014-08-20 12:50:00,20.76,20.76,20.76,20.76,8400.0,15.901,15.901,15.901,15.901,8400.0
2014-08-20 12:55:00,20.76,20.76,20.75,20.76,24800.0,15.901,15.901,15.8933,15.901,24800.0
2014-08-20 13:00:00,20.76,20.76,20.75,20.76,27900.0,15.901,15.901,15.8933,15.901,27900.0
2014-08-20 13:05:00,20.76,20.77,20.76,20.77,63900.0,15.901,15.9087,15.901,15.9087,63900.0
2014-08-20 13:10:00,20.77,20.79,20.76,20.79,95100.0,15.9087,15.924,15.901,15.924,95100.0
2014-08-20 13:15:00,20.78,20.79,20.76,20.77,175100.0,15.9163,15.924,15.901,15.9087,175100.0
2014-08-20 13:20:00,20.77,20.82,20.77,20.8,242600.0,15.9087,15.947,15.9087,15.9316,242600.0
2014-08-20 13:25:00,20.81,20.84,20.8,20.84,149200.0,15.9393,15.9623,15.9316,15.9623,149200.0
2014-08-20 13:30:00,20.84,20.84,20.81,20.82,52200.0,15.9623,15.9623,15.9393,15.947,52200.0
2014-08-20 13:35:00,20.82,20.82,20.8,20.8,75900.0,15.947,15.947,15.9316,15.9316,75900.0
2014-08-20 13:40:00,20.8,20.81,20.8,20.8,28700.0,15.9316,15.9393,15.9316,15.9316,28700.0
2014-08-20 13:45:00,20.8,20.81,20.8,20.8,103500.0,15.9316,15.9393,15.9316,15.9316,103500.0
2014-08-20 13:50:00,20.8,20.82,20.8,20.82,78500.0,15.9316,15.947,15.9316,15.947,78500.0
2014-08-20 13:55:00,20.82,20.82,20.79,20.8,110900.0,15.947,15.947,15.924,15.9316,110900.0
2014-08-20 14:00:00,20.8,20.81,20.77,20.77,261700.0,15.9316,15.9393,15.9087,15.9087,261700.0
2014-08-20 14:05:00,20.77,20.79,20.75,20.78,78700.0,15.9087,15.924,15.8933,15.9163,78700.0
2014-08-20 14:10:00,20.78,20.79,20.75,20.75,82500.0,15.9163,15.924,15.8933,15.8933,82500.0
2014-08-20 14:15:00,20.75,20.77,20.75,20.76,50800.0,15.8933,15.9087,15.8933,15.901,50800.0
2014-08-20 14:20:00,20.77,20.8,20.77,20.8,63500.0,15.9087,15.9316,15.9087,15.9316,63500.0
2014-08-20 14:25:00,20.8,20.82,20.8,20.81,71300.0,15.9316,15.947,15.9316,15.9393,71300.0
2014-08-20 14:30:00,20.8,20.82,20.8,20.8,37200.0,15.9316,15.947,15.9316,15.9316,37200.0
2014-08-20 14:35:00,20.8,20.81,20.79,20.8,34700.0,15.9316,15.9393,15.924,15.9316,34700.0
2014-08-20 14:40:00,20.8,20.82,20.79,20.79,84000.0,15.9316,15.947,15.924,15.924,84000.0
2014-08-20 14:45:00,20.79,20.82,20.79,20.8,197000.0,15.924,15.947,15.924,15.9316,197000.0
2014-08-20 14:50:00,20.8,20.85,20.8,20.84,140900.0,15.9316,15.9699,15.9316,15.9623,140900.0
2014-08-20 14:55:00,20.83,20.84,20.82,20.83,29700.0,15.9546,15.9623,15.947,15.9546,29700.0
2014-08-20 15:00:00,20.83,20.85,20.83,20.83,46700.0,15.9546,15.9699,15.9546,15.9546,46700.0
2014-08-20 15:05:00,20.83,20.87,20.83,20.86,191700.0,15.9546,15.9852,15.9546,15.9776,191700.0
2014-08-20 15:10:00,20.87,20.89,20.86,20.89,79300.0,15.9852,16.0006,15.9776,16.0006,79300.0
2014-08-20 15:15:00,20.88,20.89,20.87,20.88,29200.0,15.9929,16.0006,15.9852,15.9929,29200.0
2014-08-20 15:20:00,20.88,20.9,20.87,20.89,102300.0,15.9929,16.0082,15.9852,16.0006,102300.0
2014-08-20 15:25:00,20.89,20.89,20.86,20.86,35600.0,16.0006,16.0006,15.9776,15.9776,35600.0
2014-08-20 15:30:00,20.86,20.88,20.86,20.87,62400.0,15.9776,15.9929,15.9776,15.9852,62400.0
2014-08-20 15:35:00,20.87,20.88,20.86,20.87,85900.0,15.9852,15.9929,15.9776,15.9852,85900.0
2014-08-20 15:40:00,20.88,20.9,20.87,20.88,163200.0,15.9929,16.0082,15.9852,15.9929,163200.0
2014-08-20 15:45:00,20.87,20.88,20.82,20.86,455400.0,15.9852,15.9929,15.947,15.9776,455400.0
2014-08-20 15:50:00,20.86,20.87,20.85,20.87,146600.0,15.9776,15.9852,15.9699,15.9852,146600.0
2014-08-20 15:55:00,20.87,20.87,20.84,20.85,475000.0,15.9852,15.9852,15.9623,15.9699,475000.0
2014-08-21 09:30:00,20.72,20.79,20.67,20.7,316900.0,15.8704,15.924,15.8321,15.855,316900.0
2014-08-21 09:35:00,20.69,20.7,20.66,20.7,179500.0,15.8474,15.855,15.8244,15.855,179500.0
2014-08-21 09:40:00,20.7,20.7,20.66,20.67,265400.0,15.855,15.855,15.8244,15.8321,265400.0
2014-08-21 09:45:00,20.68,20.68,20.65,20.68,143900.0,15.8397,15.8397,15.8167,15.8397,143900.0
2014-08-21 09:50:00,20.68,20.73,20.67,20.71,170700.0,15.8397,15.878,15.8321,15.8627,170700.0
2014-08-21 09:55:00,20.71,20.74,20.7,20.71,172300.0,15.8627,15.8857,15.855,15.8627,172300.0
2014-08-21 10:00:00,20.72,20.73,20.7,20.71,176400.0,15.8704,15.878,15.855,15.8627,176400.0
2014-08-21 10:05:00,20.71,20.73,20.7,20.7,241400.0,15.8627,15.878,15.855,15.855,241400.0
2014-08-21 10:10:00,20.7,20.7,20.69,20.7,86100.0,15.855,15.855,15.8474,15.855,86100.0
2014-08-21 10:15:00,20.7,20.74,20.69,20.74,105500.0,15.855,15.8857,15.8474,15.8857,105500.0
2014-08-21 10:20:00,20.74,20.74,20.72,20.72,98900.0,15.8857,15.8857,15.8704,15.8704,98900.0
2014-08-21 10:25:00,20.72,20.73,20.72,20.73,31800.0,15.8704,15.878,15.8704,15.878,31800.0
2014-08-21 10:30:00,20.73,20.73,20.7,20.7,81700.0,15.878,15.878,15.855,15.855,81700.0
2014-08-21 10:35:00,20.71,20.73,20.7,20.73,149700.0,15.8627,15.878,15.855,15.878,149700.0
2014-08-21 10:40:00,20.72,20.73,20.71,20.71,93700.0,15.8704,15.878,15.8627,15.8627,93700.0
2014-08-21 10:45:00,20.71,20.72,20.66,20.69,159700.0,15.8627,15.8704,15.8244,15.8474,159700.0
2014-08-21 10:50:00,20.69,20.69,20.66,20.66,54200.0,15.8474,15.8474,15.8244,15.8244,54200.0
2014-08-21 10:55:00,20.66,20.68,20.66,20.67,94000.0,15.8244,15.8397,15.8244,15.8321,94000.0
2014-08-21 11:00:00,20.67,20.68,20.66,20.68,152200.0,15.8321,15.8397,15.8244,15.8397,152200.0
2014-08-21 11:05:00,20.68,20.68,20.66,20.66,81300.0,15.8397,15.8397,15.8244,15.8244,81300.0
2014-08-21 11:10:00,20.66,20.67,20.65,20.66,112200.0,15.8244,15.8321,15.8167,15.8244,112200.0
2014-08-21 11:15:00,20.66,20.67,20.65,20.66,35100.0,15.8244,15.8321,15.8167,15.8244,35100.0
2014-08-21 11:20:00,20.65,20.65,20.64,20.64,31000.0,15.8167,15.8167,15.8091,15.8091,31000.0
2014-08-21 11:25:00,20.64,20.65,20.64,20.64,25600.0,15.8091,15.8167,15.8091,15.8091,25600.0
2014-08-21 11:30:00,20.65,20.65,20.64,20.64,13100.0,15.8167,15.8167,15.8091,15.8091,13100.0
2014-08-21 11:35:00,20.64,20.65,20.64,20.64,24400.0,15.8091,15.8167,15.8091,15.8091,24400.0
2014-08-21 11:40:00,20.64,20.65,20.64,20.64,19700.0,15.8091,15.8167,15.8091,15.8091,19700.0
2014-08-21 11:45:00,20.64,20.65,20.63,20.63,87600.0,15.8091,15.8167,15.8014,15.8014,87600.0
2014-08-21 11:50:00,20.64,20.65,20.61,20.63,160000.0,15.8091,15.8167,15.7861,15.8014,160000.0
2014-08-21 11:55:00,20.63,20.63,20.59,20.6,126400.0,15.8014,15.8014,15.7708,15.7784,126400.0
2014-08-21 12:00:00,20.61,20.62,20.59,20.61,125200.0,15.7861,15.7938,15.7708,15.7861,125200.0
2014-08-21 12:05:00,20.61,20.61,20.59,20.6,63300.0,15.7861,15.7861,15.7708,15.7784,63300.0
2014-08-21 12:10:00,20.6,20.63,20.59,20.63,69400.0,15.7784,15.8014,15.7708,15.8014,69400.0
2014-08-21 12:15:00,20.63,20.63,20.62,20.63,15600.0,15.8014,15.8014,15.7938,15.8014,15600.0
2014-08-21 12:20:00,20.62,20.63,20.61,20.61,59700.0,15.7938,15.8014,15.7861,15.7861,59700.0
2014-08-21 12:25:00,20.61,20.62,20.6,20.6,35700.0,15.7861,15.7938,15.7784,15.7784,35700.0
2014-08-21 12:30:00,20.6,20.62,20.6,20.61,77300.0,15.7784,15.7938,15.7784,15.7861,77300.0
2014-08-21 12:35:00,20.6,20.62,20.6,20.61,145500.0,15.7784,15.7938,15.7784,15.7861,145500.0
2014-08-21 12:40:00,20.61,20.62,20.61,20.62,93700.0,15.7861,15.7938,15.7861,15.7938,93700.0
2014-08-21 12:45:00,20.61,20.62,20.6,20.6,30800.0,15.7861,15.7938,15.7784,15.7784,30800.0
2014-08-21 12:50:00,20.61,20.61,20.6,20.6,31200.0,15.7861,15.7861,15.7784,15.7784,31200.0
2014-08-21 12:55:00,20.6,20.62,20.6,20.62,54500.0,15.7784,15.7938,15.7784,15.7938,54500.0
2014-08-21 13:00:00,20.61,20.63,20.61,20.62,57900.0,15.7861,15.8014,15.7861,15.7938,57900.0
2014-08-21 13:05:00,20.63,20.63,20.61,20.62,40300.0,15.8014,15.8014,15.7861,15.7938,40300.0
2014-08-21 13:10:00,20.62,20.62,20.61,20.62,26100.0,15.7938,15.7938,15.7861,15.7938,26100.0
2014-08-21 13:15:00,20.61,20.63,20.61,20.62,158200.0,15.7861,15.8014,15.7861,15.7938,158200.0
2014-08-21 13:20:00,20.62,20.62,20.61,20.61,17400.0,15.7938,15.7938,15.7861,15.7861,17400.0
2014-08-21 13:25:00,20.62,20.63,20.61,20.62,83700.0,15.7938,15.8014,15.7861,15.7938,83700.0
2014-08-21 13:30:00,20.62,20.63,20.61,20.61,30600.0,15.7938,15.8014,15.7861,15.7861,30600.0
2014-08-21 13:35:00,20.61,20.62,20.61,20.61,43100.0,15.7861,15.7938,15.7861,15.7861,43100.0
2014-08-21 13:40:00,20.61,20.62,20.61,20.61,15500.0,15.7861,15.7938,15.7861,15.7861,15500.0
2014-08-21 13:45:00,20.61,20.64,20.61,20.62,106200.0,15.7861,15.8091,15.7861,15.7938,106200.0
2014-08-21 13:50:00,20.63,20.63,20.61,20.61,47600.0,15.8014,15.8014,15.7861,15.7861,47600.0
2014-08-21 13:55:00,20.61,20.62,20.6,20.6,43300.0,15.7861,15.7938,15.7784,15.7784,43300.0
2014-08-21 14:00:00,20.61,20.61,20.6,20.61,54400.0,15.7861,15.7861,15.7784,15.7861,54400.0
2014-08-21 14:05:00,20.61,20.61,20.6,20.6,43400.0,15.7861,15.7861,15.7784,15.7784,43400.0
2014-08-21 14:10:00,20.6,20.61,20.59,20.59,63500.0,15.7784,15.7861,15.7708,15.7708,63500.0
2014-08-21 14:15:00,20.59,20.6,20.59,20.6,32700.0,15.7708,15.7784,15.7708,15.7784,32700.0
2014-08-21 14:20:00,20.59,20.6,20.59,20.59,26800.0,15.7708,15.7784,15.7708,15.7708,26800.0
2014-08-21 14:25:00,20.59,20.61,20.59,20.6,106500.0,15.7708,15.7861,15.7708,15.7784,106500.0
2014-08-21 14:30:00,20.6,20.61,20.6,20.61,53100.0,15.7784,15.7861,15.7784,15.7861,53100.0
2014-08-21 14:35:00,20.61,20.62,20.6,20.62,95900.0,15.7861,15.7938,15.7784,15.7938,95900.0
2014-08-21 14:40:00,20.61,20.62,20.6,20.6,102600.0,15.7861,15.7938,15.7784,15.7784,102600.0
2014-08-21 14:45:00,20.6,20.61,20.6,20.6,60900.0,15.7784,15.7861,15.7784,15.7784,60900.0
2014-08-21 14:50:00,20.61,20.63,20.6,20.62,119100.0,15.7861,15.8014,15.7784,15.7938,119100.0
2014-08-21 14:55:00,20.61,20.62,20.61,20.61,32300.0,15.7861,15.7938,15.7861,15.7861,32300.0
2014-08-21 15:00:00,20.62,20.63,20.61,20.63,113200.0,15.7938,15.8014,15.7861,15.8014,113200.0
2014-08-21 15:05:00,20.63,20.63,20.62,20.62,33200.0,15.8014,15.8014,15.7938,15.7938,33200.0
2014-08-21 15:10:00,20.63,20.64,20.61,20.62,387400.0,15.8014,15.8091,15.7861,15.7938,387400.0
2014-08-21 15:15:00,20.62,20.63,20.6,20.61,351400.0,15.7938,15.8014,15.7784,15.7861,351400.0
2014-08-21 15:20:00,20.61,20.62,20.61,20.62,127900.0,15.7861,15.7938,15.7861,15.7938,127900.0
2014-08-21 15:25:00,20.61,20.62,20.61,20.62,57100.0,15.7861,15.7938,15.7861,15.7938,57100.0
2014-08-21 15:30:00,20.61,20.62,20.61,20.62,82300.0,15.7861,15.7938,15.7861,15.7938,82300.0
2014-08-21 15:35:00,20.61,20.62,20.61,20.61,103000.0,15.7861,15.7938,15.7861,15.7861,103000.0
2014-08-21 15:40:00,20.62,20.62,20.61,20.62,118600.0,15.7938,15.7938,15.7861,15.7938,118600.0
2014-08-21 15:45:00,20.62,20.62,20.61,20.62,199000.0,15.7938,15.7938,15.7861,15.7938,199000.0
2014-08-21 15:50:00,20.62,20.66,20.61,20.64,529100.0,15.7938,15.8244,15.7861,15.8091,529100.0
2014-08-21 15:55:00,20.64,20.65,20.61,20.61,1339200.0,15.8091,15.8167,15.7861,15.7861,1339200.0
2014-08-22 09:30:00,20.74,20.97,20.73,20.97,636900.0,15.8857,16.0618,15.878,16.0618,636900.0
2014-08-22 09:35:00,20.97,21.0,20.92,20.95,683400.0,16.0618,16.0848,16.0235,16.0465,683400.0
2014-08-22 09:40:00,20.94,20.95,20.87,20.87,295100.0,16.0389,16.0465,15.9852,15.9852,295100.0
2014-08-22 09:45:00,20.88,20.94,20.87,20.93,210500.0,15.9929,16.0389,15.9852,16.0312,210500.0
2014-08-22 09:50:00,20.92,20.93,20.89,20.9,164500.0,16.0235,16.0312,16.0006,16.0082,164500.0
2014-08-22 09:55:00,20.9,20.9,20.88,20.9,303400.0,16.0082,16.0082,15.9929,16.0082,303400.0
2014-08-22 10:00:00,20.9,20.9,20.87,20.88,181400.0,16.0082,16.0082,15.9852,15.9929,181400.0
2014-08-22 10:05:00,20.88,20.9,20.87,20.9,116200.0,15.9929,16.0082,15.9852,16.0082,116200.0
2014-08-22 10:10:00,20.9,20.9,20.87,20.87,96800.0,16.0082,16.0082,15.9852,15.9852,96800.0
2014-08-22 10:15:00,20.87,20.88,20.86,20.87,128200.0,15.9852,15.9929,15.9776,15.9852,128200.0
2014-08-22 10:20:00,20.88,20.88,20.86,20.87,53800.0,15.9929,15.9929,15.9776,15.9852,53800.0
2014-08-22 10:25:00,20.87,20.89,20.86,20.87,99400.0,15.9852,16.0006,15.9776,15.9852,99400.0
2014-08-22 10:30:00,20.88,20.89,20.88,20.89,90000.0,15.9929,16.0006,15.9929,16.0006,90000.0
2014-08-22 10:35:00,20.89,20.89,20.87,20.88,155200.0,16.0006,16.0006,15.9852,15.9929,155200.0
2014-08-22 10:40:00,20.87,20.88,20.85,20.86,40700.0,15.9852,15.9929,15.9699,15.9776,40700.0
2014-08-22 10:45:00,20.86,20.87,20.85,20.87,184200.0,15.9776,15.9852,15.9699,15.9852,184200.0
2014-08-22 10:50:00,20.87,20.87,20.83,20.83,123800.0,15.9852,15.9852,15.9546,15.9546,123800.0
2014-08-22 10:55:00,20.83,20.86,20.82,20.85,281600.0,15.9546,15.9776,15.947,15.9699,281600.0
2014-08-22 11:00:00,20.84,20.85,20.82,20.84,321900.0,15.9623,15.9699,15.947,15.9623,321900.0
2014-08-22 11:05:00,20.85,20.85,20.82,20.83,174800.0,15.9699,15.9699,15.947,15.9546,174800.0
2014-08-22 11:10:00,20.83,20.84,20.82,20.82,36000.0,15.9546,15.9623,15.947,15.947,36000.0
2014-08-22 11:15:00,20.82,20.83,20.81,20.82,128900.0,15.947,15.9546,15.9393,15.947,128900.0
2014-08-22 11:20:00,20.82,20.84,20.82,20.82,154300.0,15.947,15.9623,15.947,15.947,154300.0
2014-08-22 11:25:00,20.82,20.83,20.82,20.82,83600.0,15.947,15.9546,15.947,15.947,83600.0
2014-08-22 11:30:00,20.82,20.83,20.82,20.82,104200.0,15.947,15.9546,15.947,15.947,104200.0
2014-08-22 11:35:00,20.82,20.83,20.82,20.83,78600.0,15.947,15.9546,15.947,15.9546,78600.0
2014-08-22 11:40:00,20.83,20.84,20.82,20.84,178200.0,15.9546,15.9623,15.947,15.9623,178200.0
2014-08-22 11:45:00,20.84,20.84,20.83,20.84,72800.0,15.9623,15.9623,15.9546,15.9623,72800.0
2014-08-22 11:50:00,20.83,20.84,20.83,20.83,22800.0,15.9546,15.9623,15.9546,15.9546,22800.0
2014-08-22 11:55:00,20.84,20.87,20.84,20.87,312400.0,15.9623,15.9852,15.9623,15.9852,312400.0
2014-08-22 12:00:00,20.87,20.87,20.86,20.87,20300.0,15.9852,15.9852,15.9776,15.9852,20300.0
2014-08-22 12:05:00,20.86,20.87,20.82,20.83,290100.0,15.9776,15.9852,15.947,15.9546,290100.0
2014-08-22 12:10:00,20.83,20.83,20.8,20.8,140500.0,15.9546,15.9546,15.9316,15.9316,140500.0
2014-08-22 12:15:00,20.8,20.8,20.76,20.77,107800.0,15.9316,15.9316,15.901,15.9087,107800.0
2014-08-22 12:20:00,20.76,20.82,20.76,20.81,176000.0,15.901,15.947,15.901,15.9393,176000.0
2014-08-22 12:25:00,20.81,20.82,20.81,20.82,49300.0,15.9393,15.947,15.9393,15.947,49300.0
2014-08-22 12:30:00,20.82,20.84,20.82,20.84,34000.0,15.947,15.9623,15.947,15.9623,34000.0
2014-08-22 12:35:00,20.83,20.84,20.83,20.83,8800.0,15.9546,15.9623,15.9546,15.9546,8800.0
2014-08-22 12:40:00,20.83,20.84,20.82,20.83,26900.0,15.9546,15.9623,15.947,15.9546,26900.0
2014-08-22 12:45:00,20.83,20.84,20.82,20.84,16500.0,15.9546,15.9623,15.947,15.9623,16500.0
2014-08-22 12:50:00,20.84,20.84,20.82,20.82,50100.0,15.9623,15.9623,15.947,15.947,50100.0
2014-08-22 12:55:00,20.82,20.83,20.82,20.83,8300.0,15.947,15.9546,15.947,15.9546,8300.0
2014-08-22 13:00:00,20.82,20.84,20.82,20.84,25400.0,15.947,15.9623,15.947,15.9623,25400.0
2014-08-22 13:05:00,20.84,20.85,20.83,20.85,25700.0,15.9623,15.9699,15.9546,15.9699,25700.0
2014-08-22 13:10:00,20.85,20.85,20.84,20.85,14200.0,15.9699,15.9699,15.9623,15.9699,14200.0
2014-08-22 13:15:00,20.85,20.86,20.84,20.85,73100.0,15.9699,15.9776,15.9623,15.9699,73100.0
2014-08-22 13:20:00,20.85,20.85,20.84,20.84,6600.0,15.9699,15.9699,15.9623,15.9623,6600.0
2014-08-22 13:25:00,20.85,20.86,20.84,20.86,70700.0,15.9699,15.9776,15.9623,15.9776,70700.0
2014-08-22 13:30:00,20.86,20.87,20.84,20.85,125400.0,15.9776,15.9852,15.9623,15.9699,125400.0
2014-08-22 13:35:00,20.85,20.86,20.85,20.86,14000.0,15.9699,15.9776,15.9699,15.9776,14000.0
2014-08-22 13:40:00,20.86,20.87,20.84,20.85,194100.0,15.9776,15.9852,15.9623,15.9699,194100.0
2014-08-22 13:45:00,20.85,20.85,20.81,20.82,135000.0,15.9699,15.9699,15.9393,15.947,135000.0
2014-08-22 13:50:00,20.82,20.83,20.81,20.82,66300.0,15.947,15.9546,15.9393,15.947,66300.0
2014-08-22 13:55:00,20.82,20.83,20.82,20.82,13100.0,15.947,15.9546,15.947,15.947,13100.0
2014-08-22 14:00:00,20.83,20.83,20.82,20.82,34200.0,15.9546,15.9546,15.947,15.947,34200.0
2014-08-22 14:05:00,20.82,20.83,20.82,20.83,13400.0,15.947,15.9546,15.947,15.9546,13400.0
2014-08-22 14:10:00,20.83,20.85,20.82,20.84,90100.0,15.9546,15.9699,15.947,15.9623,90100.0
2014-08-22 14:15:00,20.84,20.86,20.84,20.85,74300.0,15.9623,15.9776,15.9623,15.9699,74300.0
2014-08-22 14:20:00,20.86,20.86,20.85,20.86,22300.0,15.9776,15.9776,15.9699,15.9776,22300.0
2014-08-22 14:25:00,20.86,20.87,20.85,20.85,189800.0,15.9776,15.9852,15.9699,15.9699,189800.0
2014-08-22 14:30:00,20.85,20.86,20.84,20.86,54000.0,15.9699,15.9776,15.9623,15.9776,54000.0
2014-08-22 14:35:00,20.85,20.86,20.85,20.86,45100.0,15.9699,15.9776,15.9699,15.9776,45100.0
2014-08-22 14:40:00,20.86,20.88,20.85,20.87,142300.0,15.9776,15.9929,15.9699,15.9852,142300.0
2014-08-22 14:45:00,20.86,20.87,20.86,20.87,9900.0,15.9776,15.9852,15.9776,15.9852,9900.0
2014-08-22 14:50:00,20.87,20.88,20.86,20.87,59400.0,15.9852,15.9929,15.9776,15.9852,59400.0
2014-08-22 14:55:00,20.87,20.88,20.86,20.87,25800.0,15.9852,15.9929,15.9776,15.9852,25800.0
2014-08-22 15:00:00,20.87,20.88,20.86,20.88,56600.0,15.9852,15.9929,15.9776,15.9929,56600.0
2014-08-22 15:05:00,20.88,20.89,20.87,20.89,50300.0,15.9929,16.0006,15.9852,16.0006,50300.0
2014-08-22 15:10:00,20.89,20.9,20.88,20.89,75000.0,16.0006,16.0082,15.9929,16.0006,75000.0
2014-08-22 15:15:00,20.89,20.9,20.87,20.89,112000.0,16.0006,16.0082,15.9852,16.0006,112000.0
2014-08-22 15:20:00,20.89,20.89,20.86,20.86,58000.0,16.0006,16.0006,15.9776,15.9776,58000.0
2014-08-22 15:25:00,20.86,20.87,20.83,20.85,204300.0,15.9776,15.9852,15.9546,15.9699,204300.0
2014-08-22 15:30:00,20.85,20.86,20.84,20.85,59100.0,15.9699,15.9776,15.9623,15.9699,59100.0
2014-08-22 15:35:00,20.85,20.86,20.84,20.85,317200.0,15.9699,15.9776,15.9623,15.9699,317200.0
2014-08-22 15:40:00,20.86,20.87,20.85,20.87,100400.0,15.9776,15.9852,15.9699,15.9852,100400.0
2014-08-22 15:45:00,20.87,20.87,20.81,20.83,323500.0,15.9852,15.9852,15.9393,15.9546,323500.0
2014-08-22 15:50:00,20.84,20.86,20.84,20.86,169300.0,15.9623,15.9776,15.9623,15.9776,169300.0
2014-08-22 15:55:00,20.86,20.86,20.84,20.84,582700.0,15.9776,15.9776,15.9623,15.9623,582700.0
2014-08-25 09:30:00,20.85,20.87,20.77,20.83,245300.0,15.9699,15.9852,15.9087,15.9546,245300.0
2014-08-25 09:35:00,20.83,20.83,20.8,20.8,93300.0,15.9546,15.9546,15.9316,15.9316,93300.0
2014-08-25 09:40:00,20.8,20.81,20.78,20.79,119900.0,15.9316,15.9393,15.9163,15.924,119900.0
2014-08-25 09:45:00,20.79,20.79,20.78,20.79,31600.0,15.924,15.924,15.9163,15.924,31600.0
2014-08-25 09:50:00,20.79,20.79,20.77,20.79,161600.0,15.924,15.924,15.9087,15.924,161600.0
2014-08-25 09:55:00,20.78,20.78,20.71,20.72,242700.0,15.9163,15.9163,15.8627,15.8704,242700.0
2014-08-25 10:00:00,20.72,20.74,20.71,20.74,212600.0,15.8704,15.8857,15.8627,15.8857,212600.0
2014-08-25 10:05:00,20.74,20.74,20.69,20.7,181900.0,15.8857,15.8857,15.8474,15.855,181900.0
2014-08-25 10:10:00,20.71,20.71,20.68,20.68,301500.0,15.8627,15.8627,15.8397,15.8397,301500.0
2014-08-25 10:15:00,20.68,20.69,20.66,20.69,201700.0,15.8397,15.8474,15.8244,15.8474,201700.0
2014-08-25 10:20:00,20.69,20.7,20.66,20.69,180800.0,15.8474,15.855,15.8244,15.8474,180800.0
2014-08-25 10:25:00,20.69,20.69,20.67,20.67,41200.0,15.8474,15.8474,15.8321,15.8321,41200.0
2014-08-25 10:30:00,20.68,20.68,20.65,20.66,64400.0,15.8397,15.8397,15.8167,15.8244,64400.0
2014-08-25 10:35:00,20.66,20.69,20.66,20.67,83800.0,15.8244,15.8474,15.8244,15.8321,83800.0
2014-08-25 10:40:00,20.67,20.71,20.67,20.7,189500.0,15.8321,15.8627,15.8321,15.855,189500.0
2014-08-25 10:45:00,20.69,20.72,20.69,20.69,152800.0,15.8474,15.8704,15.8474,15.8474,152800.0
2014-08-25 10:50:00,20.7,20.7,20.69,20.69,31700.0,15.855,15.855,15.8474,15.8474,31700.0
2014-08-25 10:55:00,20.7,20.7,20.69,20.7,34700.0,15.855,15.855,15.8474,15.855,34700.0
2014-08-25 11:00:00,20.69,20.7,20.67,20.68,76600.0,15.8474,15.855,15.8321,15.8397,76600.0
2014-08-25 11:05:00,20.68,20.72,20.67,20.72,67300.0,15.8397,15.8704,15.8321,15.8704,67300.0
2014-08-25 11:10:00,20.72,20.73,20.71,20.73,41000.0,15.8704,15.878,15.8627,15.878,41000.0
2014-08-25 11:15:00,20.73,20.75,20.68,20.68,179500.0,15.878,15.8933,15.8397,15.8397,179500.0
2014-08-25 11:20:00,20.68,20.71,20.68,20.71,70400.0,15.8397,15.8627,15.8397,15.8627,70400.0
2014-08-25 11:25:00,20.71,20.74,20.71,20.71,102800.0,15.8627,15.8857,15.8627,15.8627,102800.0
2014-08-25 11:30:00,20.71,20.72,20.7,20.72,98600.0,15.8627,15.8704,15.855,15.8704,98600.0
2014-08-25 11:35:00,20.71,20.75,20.71,20.75,125100.0,15.8627,15.8933,15.8627,15.8933,125100.0
2014-08-25 11:40:00,20.75,20.78,20.74,20.78,123700.0,15.8933,15.9163,15.8857,15.9163,123700.0
2014-08-25 11:45:00,20.77,20.78,20.76,20.76,27400.0,15.9087,15.9163,15.901,15.901,27400.0
2014-08-25 11:50:00,20.77,20.77,20.75,20.76,99900.0,15.9087,15.9087,15.8933,15.901,99900.0
2014-08-25 11:55:00,20.76,20.76,20.73,20.73,55300.0,15.901,15.901,15.878,15.878,55300.0
2014-08-25 12:00:00,20.73,20.74,20.71,20.71,43100.0,15.878,15.8857,15.8627,15.8627,43100.0
2014-08-25 12:05:00,20.71,20.73,20.71,20.72,38400.0,15.8627,15.878,15.8627,15.8704,38400.0
2014-08-25 12:10:00,20.72,20.73,20.72,20.72,14100.0,15.8704,15.878,15.8704,15.8704,14100.0
2014-08-25 12:15:00,20.72,20.75,20.71,20.71,346200.0,15.8704,15.8933,15.8627,15.8627,346200.0
2014-08-25 12:20:00,20.71,20.72,20.7,20.7,92800.0,15.8627,15.8704,15.855,15.855,92800.0
2014-08-25 12:25:00,20.7,20.71,20.69,20.69,108400.0,15.855,15.8627,15.8474,15.8474,108400.0
2014-08-25 12:30:00,20.69,20.71,20.68,20.71,74000.0,15.8474,15.8627,15.8397,15.8627,74000.0
2014-08-25 12:35:00,20.71,20.71,20.68,20.7,229100.0,15.8627,15.8627,15.8397,15.855,229100.0
2014-08-25 12:40:00,20.69,20.71,20.68,20.71,61300.0,15.8474,15.8627,15.8397,15.8627,61300.0
2014-08-25 12:45:00,20.71,20.71,20.69,20.69,82200.0,15.8627,15.8627,15.8474,15.8474,82200.0
2014-08-25 12:50:00,20.69,20.7,20.68,20.7,39200.0,15.8474,15.855,15.8397,15.855,39200.0
2014-08-25 12:55:00,20.7,20.7,20.68,20.69,66400.0,15.855,15.855,15.8397,15.8474,66400.0
2014-08-25 13:00:00,20.69,20.69,20.68,20.68,22100.0,15.8474,15.8474,15.8397,15.8397,22100.0
2014-08-25 13:05:00,20.68,20.69,20.68,20.69,14400.0,15.8397,15.8474,15.8397,15.8474,14400.0
2014-08-25 13:10:00,20.69,20.71,20.68,20.69,97500.0,15.8474,15.8627,15.8397,15.8474,97500.0
2014-08-25 13:15:00,20.69,20.7,20.68,20.68,36500.0,15.8474,15.855,15.8397,15.8397,36500.0
2014-08-25 13:20:00,20.68,20.69,20.68,20.69,27400.0,15.8397,15.8474,15.8397,15.8474,27400.0
2014-08-25 13:25:00,20.69,20.69,20.68,20.69,19500.0,15.8474,15.8474,15.8397,15.8474,19500.0
2014-08-25 13:30:00,20.69,20.69,20.68,20.69,34500.0,15.8474,15.8474,15.8397,15.8474,34500.0
2014-08-25 13:35:00,20.69,20.7,20.68,20.69,170100.0,15.8474,15.855,15.8397,15.8474,170100.0
2014-08-25 13:40:00,20.69,20.69,20.68,20.68,27800.0,15.8474,15.8474,15.8397,15.8397,27800.0
2014-08-25 13:45:00,20.69,20.69,20.68,20.68,23500.0,15.8474,15.8474,15.8397,15.8397,23500.0
2014-08-25 13:50:00,20.68,20.7,20.68,20.69,99300.0,15.8397,15.855,15.8397,15.8474,99300.0
2014-08-25 13:55:00,20.69,20.7,20.68,20.69,85200.0,15.8474,15.855,15.8397,15.8474,85200.0
2014-08-25 14:00:00,20.69,20.69,20.68,20.68,56000.0,15.8474,15.8474,15.8397,15.8397,56000.0
2014-08-25 14:05:00,20.68,20.69,20.68,20.68,46900.0,15.8397,15.8474,15.8397,15.8397,46900.0
2014-08-25 14:10:00,20.68,20.69,20.68,20.69,18000.0,15.8397,15.8474,15.8397,15.8474,18000.0
2014-08-25 14:15:00,20.69,20.69,20.68,20.68,26300.0,15.8474,15.8474,15.8397,15.8397,26300.0
2014-08-25 14:20:00,20.69,20.69,20.66,20.68,216900.0,15.8474,15.8474,15.8244,15.8397,216900.0
2014-08-25 14:25:00,20.68,20.68,20.65,20.67,118400.0,15.8397,15.8397,15.8167,15.8321,118400.0
2014-08-25 14:30:00,20.66,20.67,20.65,20.65,56100.0,15.8244,15.8321,15.8167,15.8167,56100.0
2014-08-25 14:35:00,20.65,20.68,20.65,20.67,130400.0,15.8167,15.8397,15.8167,15.8321,130400.0
2014-08-25 14:40:00,20.66,20.68,20.65,20.65,184100.0,15.8244,15.8397,15.8167,15.8167,184100.0
2014-08-25 14:45:00,20.65,20.66,20.65,20.65,49400.0,15.8167,15.8244,15.8167,15.8167,49400.0
2014-08-25 14:50:00,20.65,20.68,20.65,20.68,93600.0,15.8167,15.8397,15.8167,15.8397,93600.0
2014-08-25 14:55:00,20.68,20.68,20.66,20.67,71800.0,15.8397,15.8397,15.8244,15.8321,71800.0
2014-08-25 15:00:00,20.67,20.68,20.66,20.67,106800.0,15.8321,15.8397,15.8244,15.8321,106800.0
2014-08-25 15:05:00,20.67,20.67,20.65,20.65,79300.0,15.8321,15.8321,15.8167,15.8167,79300.0
2014-08-25 15:10:00,20.66,20.67,20.64,20.65,201100.0,15.8244,15.8321,15.8091,15.8167,201100.0
2014-08-25 15:15:00,20.66,20.66,20.65,20.66,66900.0,15.8244,15.8244,15.8167,15.8244,66900.0
2014-08-25 15:20:00,20.66,20.67,20.65,20.67,86200.0,15.8244,15.8321,15.8167,15.8321,86200.0
2014-08-25 15:25:00,20.67,20.67,20.66,20.66,41700.0,15.8321,15.8321,15.8244,15.8244,41700.0
2014-08-25 15:30:00,20.67,20.67,20.66,20.67,28000.0,15.8321,15.8321,15.8244,15.8321,28000.0
2014-08-25 15:35:00,20.66,20.67,20.66,20.67,95100.0,15.8244,15.8321,15.8244,15.8321,95100.0
2014-08-25 15:40:00,20.67,20.69,20.66,20.68,181800.0,15.8321,15.8474,15.8244,15.8397,181800.0
2014-08-25 15:45:00,20.68,20.71,20.68,20.7,266600.0,15.8397,15.8627,15.8397,15.855,266600.0
2014-08-25 15:50:00,20.7,20.7,20.68,20.69,252200.0,15.855,15.855,15.8397,15.8474,252200.0
2014-08-25 15:55:00,20.69,20.7,20.68,20.69,648100.0,15.8474,15.855,15.8397,15.8474,648100.0
2014-08-26 09:30:00,20.71,20.84,20.64,20.76,374000.0,15.8627,15.9623,15.8091,15.901,374000.0
2014-08-26 09:35:00,20.76,20.78,20.74,20.78,199900.0,15.901,15.9163,15.8857,15.9163,199900.0
2014-08-26 09:40:00,20.78,20.79,20.76,20.77,119300.0,15.9163,15.924,15.901,15.9087,119300.0
2014-08-26 09:45:00,20.77,20.77,20.76,20.77,53500.0,15.9087,15.9087,15.901,15.9087,53500.0
2014-08-26 09:50:00,20.77,20.81,20.76,20.81,71600.0,15.9087,15.9393,15.901,15.9393,71600.0
2014-08-26 09:55:00,20.81,20.81,20.78,20.8,58000.0,15.9393,15.9393,15.9163,15.9316,58000.0
2014-08-26 10:00:00,20.8,20.82,20.78,20.78,119900.0,15.9316,15.947,15.9163,15.9163,119900.0
2014-08-26 10:05:00,20.79,20.79,20.78,20.78,36600.0,15.924,15.924,15.9163,15.9163,36600.0
2014-08-26 10:10:00,20.79,20.81,20.79,20.79,54900.0,15.924,15.9393,15.924,15.924,54900.0
2014-08-26 10:15:00,20.8,20.81,20.78,20.79,69200.0,15.9316,15.9393,15.9163,15.924,69200.0
2014-08-26 10:20:00,20.79,20.79,20.77,20.79,62300.0,15.924,15.924,15.9087,15.924,62300.0
2014-08-26 10:25:00,20.79,20.81,20.79,20.8,50900.0,15.924,15.9393,15.924,15.9316,50900.0
2014-08-26 10:30:00,20.81,20.81,20.78,20.78,85200.0,15.9393,15.9393,15.9163,15.9163,85200.0
2014-08-26 10:35:00,20.78,20.79,20.76,20.77,86900.0,15.9163,15.924,15.901,15.9087,86900.0
2014-08-26 10:40:00,20.76,20.78,20.76,20.77,88600.0,15.901,15.9163,15.901,15.9087,88600.0
2014-08-26 10:45:00,20.76,20.8,20.76,20.78,129000.0,15.901,15.9316,15.901,15.9163,129000.0
2014-08-26 10:50:00,20.79,20.79,20.77,20.79,59400.0,15.924,15.924,15.9087,15.924,59400.0
2014-08-26 10:55:00,20.79,20.79,20.78,20.79,95000.0,15.924,15.924,15.9163,15.924,95000.0
2014-08-26 11:00:00,20.79,20.8,20.77,20.77,68600.0,15.924,15.9316,15.9087,15.9087,68600.0
2014-08-26 11:05:00,20.77,20.78,20.76,20.76,25100.0,15.9087,15.9163,15.901,15.901,25100.0
2014-08-26 11:10:00,20.76,20.77,20.76,20.76,23600.0,15.901,15.9087,15.901,15.901,23600.0
2014-08-26 11:15:00,20.77,20.77,20.76,20.76,17900.0,15.9087,15.9087,15.901,15.901,17900.0
2014-08-26 11:20:00,20.76,20.77,20.74,20.75,78200.0,15.901,15.9087,15.8857,15.8933,78200.0
2014-08-26 11:25:00,20.74,20.76,20.71,20.75,169200.0,15.8857,15.901,15.8627,15.8933,169200.0
2014-08-26 11:30:00,20.75,20.77,20.72,20.73,127600.0,15.8933,15.9087,15.8704,15.878,127600.0
2014-08-26 11:35:00,20.74,20.74,20.72,20.73,63500.0,15.8857,15.8857,15.8704,15.878,63500.0
2014-08-26 11:40:00,20.73,20.74,20.73,20.73,24200.0,15.878,15.8857,15.878,15.878,24200.0
2014-08-26 11:45:00,20.73,20.75,20.73,20.73,75800.0,15.878,15.8933,15.878,15.878,75800.0
2014-08-26 11:50:00,20.73,20.75,20.71,20.71,127700.0,15.878,15.8933,15.8627,15.8627,127700.0
2014-08-26 11:55:00,20.71,20.72,20.71,20.71,24000.0,15.8627,15.8704,15.8627,15.8627,24000.0
2014-08-26 12:00:00,20.71,20.74,20.71,20.74,141700.0,15.8627,15.8857,15.8627,15.8857,141700.0
2014-08-26 12:05:00,20.73,20.75,20.73,20.75,30500.0,15.878,15.8933,15.878,15.8933,30500.0
2014-08-26 12:10:00,20.75,20.75,20.74,20.74,20800.0,15.8933,15.8933,15.8857,15.8857,20800.0
2014-08-26 12:15:00,20.75,20.75,20.74,20.75,17600.0,15.8933,15.8933,15.8857,15.8933,17600.0
2014-08-26 12:20:00,20.75,20.75,20.74,20.74,17600.0,15.8933,15.8933,15.8857,15.8857,17600.0
2014-08-26 12:25:00,20.75,20.75,20.74,20.75,20100.0,15.8933,15.8933,15.8857,15.8933,20100.0
2014-08-26 12:30:00,20.75,20.76,20.74,20.76,66100.0,15.8933,15.901,15.8857,15.901,66100.0
2014-08-26 12:35:00,20.76,20.77,20.76,20.77,21900.0,15.901,15.9087,15.901,15.9087,21900.0
2014-08-26 12:40:00,20.77,20.78,20.74,20.77,73200.0,15.9087,15.9163,15.8857,15.9087,73200.0
2014-08-26 12:45:00,20.78,20.79,20.77,20.79,32300.0,15.9163,15.924,15.9087,15.924,32300.0
2014-08-26 12:50:00,20.78,20.8,20.78,20.8,32300.0,15.9163,15.9316,15.9163,15.9316,32300.0
2014-08-26 12:55:00,20.8,20.8,20.77,20.78,113900.0,15.9316,15.9316,15.9087,15.9163,113900.0
2014-08-26 13:00:00,20.78,20.79,20.78,20.79,19700.0,15.9163,15.924,15.9163,15.924,19700.0
2014-08-26 13:05:00,20.79,20.79,20.78,20.79,22700.0,15.924,15.924,15.9163,15.924,22700.0
2014-08-26 13:10:00,20.79,20.8,20.78,20.8,35300.0,15.924,15.9316,15.9163,15.9316,35300.0
2014-08-26 13:15:00,20.8,20.8,20.79,20.8,26300.0,15.9316,15.9316,15.924,15.9316,26300.0
2014-08-26 13:20:00,20.8,20.82,20.79,20.82,23700.0,15.9316,15.947,15.924,15.947,23700.0
2014-08-26 13:25:00,20.82,20.82,20.81,20.82,40800.0,15.947,15.947,15.9393,15.947,40800.0
2014-08-26 13:30:00,20.82,20.83,20.76,20.77,398000.0,15.947,15.9546,15.901,15.9087,398000.0
2014-08-26 13:35:00,20.77,20.78,20.76,20.78,65600.0,15.9087,15.9163,15.901,15.9163,65600.0
2014-08-26 13:40:00,20.78,20.78,20.76,20.76,31600.0,15.9163,15.9163,15.901,15.901,31600.0
2014-08-26 13:45:00,20.77,20.77,20.76,20.76,16500.0,15.9087,15.9087,15.901,15.901,16500.0
2014-08-26 13:50:00,20.76,20.77,20.74,20.75,185300.0,15.901,15.9087,15.8857,15.8933,185300.0
2014-08-26 13:55:00,20.75,20.77,20.75,20.77,24200.0,15.8933,15.9087,15.8933,15.9087,24200.0
2014-08-26 14:00:00,20.77,20.78,20.77,20.78,50600.0,15.9087,15.9163,15.9087,15.9163,50600.0
2014-08-26 14:05:00,20.78,20.78,20.77,20.78,26800.0,15.9163,15.9163,15.9087,15.9163,26800.0
2014-08-26 14:10:00,20.78,20.8,20.78,20.8,30000.0,15.9163,15.9316,15.9163,15.9316,30000.0
2014-08-26 14:15:00,20.8,20.82,20.79,20.82,31200.0,15.9316,15.947,15.924,15.947,31200.0
2014-08-26 14:20:00,20.82,20.82,20.81,20.82,17400.0,15.947,15.947,15.9393,15.947,17400.0
2014-08-26 14:25:00,20.82,20.82,20.81,20.82,25000.0,15.947,15.947,15.9393,15.947,25000.0
2014-08-26 14:30:00,20.82,20.82,20.77,20.79,191400.0,15.947,15.947,15.9087,15.924,191400.0
2014-08-26 14:35:00,20.78,20.8,20.78,20.8,73600.0,15.9163,15.9316,15.9163,15.9316,73600.0
2014-08-26 14:40:00,20.8,20.81,20.79,20.8,62600.0,15.9316,15.9393,15.924,15.9316,62600.0
2014-08-26 14:45:00,20.79,20.8,20.79,20.8,24700.0,15.924,15.9316,15.924,15.9316,24700.0
2014-08-26 14:50:00,20.8,20.8,20.79,20.8,27500.0,15.9316,15.9316,15.924,15.9316,27500.0
2014-08-26 14:55:00,20.8,20.81,20.8,20.8,66700.0,15.9316,15.9393,15.9316,15.9316,66700.0
2014-08-26 15:00:00,20.8,20.81,20.8,20.8,38800.0,15.9316,15.9393,15.9316,15.9316,38800.0
2014-08-26 15:05:00,20.81,20.81,20.77,20.78,191900.0,15.9393,15.9393,15.9087,15.9163,191900.0
2014-08-26 15:10:00,20.78,20.82,20.78,20.81,120000.0,15.9163,15.947,15.9163,15.9393,120000.0
2014-08-26 15:15:00,20.82,20.82,20.8,20.81,54500.0,15.947,15.947,15.9316,15.9393,54500.0
2014-08-26 15:20:00,20.81,20.82,20.8,20.82,79500.0,15.9393,15.947,15.9316,15.947,79500.0
2014-08-26 15:25:00,20.82,20.82,20.79,20.79,98600.0,15.947,15.947,15.924,15.924,98600.0
2014-08-26 15:30:00,20.8,20.82,20.79,20.8,243500.0,15.9316,15.947,15.924,15.9316,243500.0
2014-08-26 15:35:00,20.8,20.82,20.8,20.82,94200.0,15.9316,15.947,15.9316,15.947,94200.0
2014-08-26 15:40:00,20.82,20.85,20.81,20.85,144100.0,15.947,15.9699,15.9393,15.9699,144100.0
2014-08-26 15:45:00,20.85,20.85,20.84,20.84,91800.0,15.9699,15.9699,15.9623,15.9623,91800.0
2014-08-26 15:50:00,20.85,20.85,20.8,20.82,311900.0,15.9699,15.9699,15.9316,15.947,311900.0
2014-08-26 15:55:00,20.81,20.82,20.8,20.81,320100.0,15.9393,15.947,15.9316,15.9393,320100.0
2014-08-27 09:30:00,20.92,20.94,20.85,20.93,337500.0,16.0235,16.0389,15.9699,16.0312,337500.0
2014-08-27 09:35:00,20.92,20.95,20.89,20.9,520900.0,16.0235,16.0465,16.0006,16.0082,520900.0
2014-08-27 09:40:00,20.9,20.92,20.89,20.91,137800.0,16.0082,16.0235,16.0006,16.0159,137800.0
2014-08-27 09:45:00,20.91,20.93,20.91,20.92,148900.0,16.0159,16.0312,16.0159,16.0235,148900.0
2014-08-27 09:50:00,20.93,20.93,20.84,20.85,365800.0,16.0312,16.0312,15.9623,15.9699,365800.0
2014-08-27 09:55:00,20.85,20.85,20.8,20.82,218300.0,15.9699,15.9699,15.9316,15.947,218300.0
2014-08-27 10:00:00,20.82,20.84,20.81,20.82,253200.0,15.947,15.9623,15.9393,15.947,253200.0
2014-08-27 10:05:00,20.82,20.85,20.81,20.82,350300.0,15.947,15.9699,15.9393,15.947,350300.0
2014-08-27 10:10:00,20.82,20.84,20.82,20.82,390100.0,15.947,15.9623,15.947,15.947,390100.0
2014-08-27 10:15:00,20.82,20.82,20.77,20.78,247700.0,15.947,15.947,15.9087,15.9163,247700.0
2014-08-27 10:20:00,20.77,20.79,20.77,20.78,177000.0,15.9087,15.924,15.9087,15.9163,177000.0
2014-08-27 10:25:00,20.78,20.79,20.75,20.76,173200.0,15.9163,15.924,15.8933,15.901,173200.0
2014-08-27 10:30:00,20.75,20.76,20.71,20.71,401700.0,15.8933,15.901,15.8627,15.8627,401700.0
2014-08-27 10:35:00,20.71,20.72,20.71,20.71,52400.0,15.8627,15.8704,15.8627,15.8627,52400.0
2014-08-27 10:40:00,20.71,20.72,20.7,20.71,585600.0,15.8627,15.8704,15.855,15.8627,585600.0
2014-08-27 10:45:00,20.71,20.72,20.69,20.71,309400.0,15.8627,15.8704,15.8474,15.8627,309400.0
2014-08-27 10:50:00,20.71,20.79,20.71,20.77,300700.0,15.8627,15.924,15.8627,15.9087,300700.0
2014-08-27 10:55:00,20.77,20.77,20.75,20.75,65500.0,15.9087,15.9087,15.8933,15.8933,65500.0
2014-08-27 11:00:00,20.75,20.76,20.73,20.73,258300.0,15.8933,15.901,15.878,15.878,258300.0
2014-08-27 11:05:00,20.73,20.76,20.72,20.73,217500.0,15.878,15.901,15.8704,15.878,217500.0
2014-08-27 11:10:00,20.73,20.76,20.73,20.75,137200.0,15.878,15.901,15.878,15.8933,137200.0
2014-08-27 11:15:00,20.74,20.75,20.74,20.74,58100.0,15.8857,15.8933,15.8857,15.8857,58100.0
2014-08-27 11:20:00,20.75,20.75,20.72,20.72,97400.0,15.8933,15.8933,15.8704,15.8704,97400.0
2014-08-27 11:25:00,20.72,20.74,20.72,20.73,112700.0,15.8704,15.8857,15.8704,15.878,112700.0
2014-08-27 11:30:00,20.73,20.75,20.71,20.75,193800.0,15.878,15.8933,15.8627,15.8933,193800.0
2014-08-27 11:35:00,20.74,20.76,20.74,20.75,42500.0,15.8857,15.901,15.8857,15.8933,42500.0
2014-08-27 11:40:00,20.76,20.76,20.75,20.75,25400.0,15.901,15.901,15.8933,15.8933,25400.0
2014-08-27 11:45:00,20.76,20.76,20.74,20.74,37100.0,15.901,15.901,15.8857,15.8857,37100.0
2014-08-27 11:50:00,20.75,20.79,20.74,20.79,92600.0,15.8933,15.924,15.8857,15.924,92600.0
2014-08-27 11:55:00,20.79,20.8,20.78,20.8,35200.0,15.924,15.9316,15.9163,15.9316,35200.0
2014-08-27 12:00:00,20.8,20.81,20.79,20.79,54300.0,15.9316,15.9393,15.924,15.924,54300.0
2014-08-27 12:05:00,20.79,20.79,20.77,20.77,126700.0,15.924,15.924,15.9087,15.9087,126700.0
2014-08-27 12:10:00,20.77,20.78,20.77,20.78,30400.0,15.9087,15.9163,15.9087,15.9163,30400.0
2014-08-27 12:15:00,20.77,20.78,20.77,20.78,57900.0,15.9087,15.9163,15.9087,15.9163,57900.0
2014-08-27 12:20:00,20.77,20.78,20.77,20.78,22400.0,15.9087,15.9163,15.9087,15.9163,22400.0
2014-08-27 12:25:00,20.78,20.78,20.76,20.78,89100.0,15.9163,15.9163,15.901,15.9163,89100.0
2014-08-27 12:30:00,20.78,20.8,20.78,20.8,43300.0,15.9163,15.9316,15.9163,15.9316,43300.0
2014-08-27 12:35:00,20.8,20.81,20.78,20.78,46300.0,15.9316,15.9393,15.9163,15.9163,46300.0
2014-08-27 12:40:00,20.78,20.8,20.78,20.79,42800.0,15.9163,15.9316,15.9163,15.924,42800.0
2014-08-27 12:45:00,20.8,20.8,20.79,20.79,22300.0,15.9316,15.9316,15.924,15.924,22300.0
2014-08-27 12:50:00,20.79,20.8,20.79,20.8,34500.0,15.924,15.9316,15.924,15.9316,34500.0
2014-08-27 12:55:00,20.79,20.84,20.79,20.82,167100.0,15.924,15.9623,15.924,15.947,167100.0
2014-08-27 13:00:00,20.82,20.84,20.82,20.84,34100.0,15.947,15.9623,15.947,15.9623,34100.0
2014-08-27 13:05:00,20.83,20.84,20.81,20.81,81200.0,15.9546,15.9623,15.9393,15.9393,81200.0
2014-08-27 13:10:00,20.81,20.81,20.8,20.8,24800.0,15.9393,15.9393,15.9316,15.9316,24800.0
2014-08-27 13:15:00,20.8,20.81,20.8,20.8,23100.0,15.9316,15.9393,15.9316,15.9316,23100.0
2014-08-27 13:20:00,20.8,20.82,20.8,20.81,80800.0,15.9316,15.947,15.9316,15.9393,80800.0
2014-08-27 13:25:00,20.81,20.82,20.81,20.81,28700.0,15.9393,15.947,15.9393,15.9393,28700.0
2014-08-27 13:30:00,20.82,20.82,20.8,20.8,44000.0,15.947,15.947,15.9316,15.9316,44000.0
2014-08-27 13:35:00,20.8,20.83,20.8,20.81,76400.0,15.9316,15.9546,15.9316,15.9393,76400.0
2014-08-27 13:40:00,20.81,20.82,20.8,20.81,67500.0,15.9393,15.947,15.9316,15.9393,67500.0
2014-08-27 13:45:00,20.82,20.82,20.81,20.81,30200.0,15.947,15.947,15.9393,15.9393,30200.0
2014-08-27 13:50:00,20.81,20.82,20.79,20.82,184100.0,15.9393,15.947,15.924,15.947,184100.0
2014-08-27 13:55:00,20.82,20.84,20.82,20.82,64200.0,15.947,15.9623,15.947,15.947,64200.0
2014-08-27 14:00:00,20.83,20.83,20.82,20.82,32500.0,15.9546,15.9546,15.947,15.947,32500.0
2014-08-27 14:05:00,20.82,20.83,20.8,20.82,134400.0,15.947,15.9546,15.9316,15.947,134400.0
2014-08-27 14:10:00,20.82,20.83,20.81,20.82,105800.0,15.947,15.9546,15.9393,15.947,105800.0
2014-08-27 14:15:00,20.82,20.85,20.82,20.84,112600.0,15.947,15.9699,15.947,15.9623,112600.0
2014-08-27 14:20:00,20.84,20.84,20.81,20.82,160600.0,15.9623,15.9623,15.9393,15.947,160600.0
2014-08-27 14:25:00,20.82,20.83,20.8,20.82,205200.0,15.947,15.9546,15.9316,15.947,205200.0
2014-08-27 14:30:00,20.82,20.83,20.81,20.82,53700.0,15.947,15.9546,15.9393,15.947,53700.0
2014-08-27 14:35:00,20.82,20.83,20.8,20.81,74000.0,15.947,15.9546,15.9316,15.9393,74000.0
2014-08-27 14:40:00,20.82,20.82,20.8,20.82,47200.0,15.947,15.947,15.9316,15.947,47200.0
2014-08-27 14:45:00,20.81,20.82,20.81,20.82,29100.0,15.9393,15.947,15.9393,15.947,29100.0
2014-08-27 14:50:00,20.82,20.82,20.81,20.81,42100.0,15.947,15.947,15.9393,15.9393,42100.0
2014-08-27 14:55:00,20.82,20.83,20.8,20.8,130800.0,15.947,15.9546,15.9316,15.9316,130800.0
2014-08-27 15:00:00,20.81,20.82,20.8,20.82,63600.0,15.9393,15.947,15.9316,15.947,63600.0
2014-08-27 15:05:00,20.82,20.84,20.81,20.84,109200.0,15.947,15.9623,15.9393,15.9623,109200.0
2014-08-27 15:10:00,20.84,20.84,20.82,20.82,115300.0,15.9623,15.9623,15.947,15.947,115300.0
2014-08-27 15:15:00,20.83,20.85,20.82,20.85,82900.0,15.9546,15.9699,15.947,15.9699,82900.0
2014-08-27 15:20:00,20.85,20.86,20.84,20.85,83700.0,15.9699,15.9776,15.9623,15.9699,83700.0
2014-08-27 15:25:00,20.86,20.9,20.85,20.87,234000.0,15.9776,16.0082,15.9699,15.9852,234000.0
2014-08-27 15:30:00,20.88,20.9,20.86,20.9,161400.0,15.9929,16.0082,15.9776,16.0082,161400.0
2014-08-27 15:35:00,20.89,20.9,20.88,20.89,121600.0,16.0006,16.0082,15.9929,16.0006,121600.0
2014-08-27 15:40:00,20.89,20.95,20.88,20.93,383900.0,16.0006,16.0465,15.9929,16.0312,383900.0
2014-08-27 15:45:00,20.93,20.95,20.9,20.91,261900.0,16.0312,16.0465,16.0082,16.0159,261900.0
2014-08-27 15:50:00,20.92,20.93,20.91,20.93,177000.0,16.0235,16.0312,16.0159,16.0312,177000.0
2014-08-27 15:55:00,20.93,20.93,20.91,20.92,452500.0,16.0312,16.0312,16.0159,16.0235,452500.0
2014-08-28 09:30:00,20.72,20.72,20.59,20.6,323000.0,15.8704,15.8704,15.7708,15.7784,323000.0
2014-08-28 09:35:00,20.6,20.65,20.6,20.64,155200.0,15.7784,15.8167,15.7784,15.8091,155200.0
2014-08-28 09:40:00,20.65,20.65,20.63,20.64,147700.0,15.8167,15.8167,15.8014,15.8091,147700.0
2014-08-28 09:45:00,20.64,20.69,20.64,20.65,176400.0,15.8091,15.8474,15.8091,15.8167,176400.0
2014-08-28 09:50:00,20.65,20.69,20.65,20.68,74000.0,15.8167,15.8474,15.8167,15.8397,74000.0
2014-08-28 09:55:00,20.69,20.69,20.66,20.69,52100.0,15.8474,15.8474,15.8244,15.8474,52100.0
2014-08-28 10:00:00,20.69,20.7,20.68,20.7,33200.0,15.8474,15.855,15.8397,15.855,33200.0
2014-08-28 10:05:00,20.7,20.75,20.68,20.75,228900.0,15.855,15.8933,15.8397,15.8933,228900.0
2014-08-28 10:10:00,20.75,20.78,20.74,20.77,147100.0,15.8933,15.9163,15.8857,15.9087,147100.0
2014-08-28 10:15:00,20.76,20.78,20.76,20.78,69300.0,15.901,15.9163,15.901,15.9163,69300.0
2014-08-28 10:20:00,20.78,20.8,20.77,20.77,86800.0,15.9163,15.9316,15.9087,15.9087,86800.0
2014-08-28 10:25:00,20.77,20.78,20.77,20.77,27500.0,15.9087,15.9163,15.9087,15.9087,27500.0
2014-08-28 10:30:00,20.77,20.78,20.75,20.75,85100.0,15.9087,15.9163,15.8933,15.8933,85100.0
2014-08-28 10:35:00,20.75,20.76,20.74,20.75,46700.0,15.8933,15.901,15.8857,15.8933,46700.0
2014-08-28 10:40:00,20.74,20.76,20.73,20.73,140300.0,15.8857,15.901,15.878,15.878,140300.0
2014-08-28 10:45:00,20.73,20.8,20.73,20.8,163800.0,15.878,15.9316,15.878,15.9316,163800.0
2014-08-28 10:50:00,20.8,20.82,20.79,20.82,47100.0,15.9316,15.947,15.924,15.947,47100.0
2014-08-28 10:55:00,20.82,20.82,20.8,20.81,112600.0,15.947,15.947,15.9316,15.9393,112600.0
2014-08-28 11:00:00,20.81,20.82,20.79,20.81,67500.0,15.9393,15.947,15.924,15.9393,67500.0
2014-08-28 11:05:00,20.81,20.82,20.79,20.8,28400.0,15.9393,15.947,15.924,15.9316,28400.0
2014-08-28 11:10:00,20.79,20.79,20.77,20.77,18000.0,15.924,15.924,15.9087,15.9087,18000.0
2014-08-28 11:15:00,20.77,20.77,20.75,20.77,68900.0,15.9087,15.9087,15.8933,15.9087,68900.0
2014-08-28 11:20:00,20.76,20.77,20.75,20.77,19600.0,15.901,15.9087,15.8933,15.9087,19600.0
2014-08-28 11:25:00,20.77,20.77,20.74,20.75,36600.0,15.9087,15.9087,15.8857,15.8933,36600.0
2014-08-28 11:30:00,20.75,20.75,20.73,20.73,58300.0,15.8933,15.8933,15.878,15.878,58300.0
2014-08-28 11:35:00,20.74,20.75,20.73,20.73,94300.0,15.8857,15.8933,15.878,15.878,94300.0
2014-08-28 11:40:00,20.73,20.73,20.72,20.73,49400.0,15.878,15.878,15.8704,15.878,49400.0
2014-08-28 11:45:00,20.73,20.74,20.72,20.73,13400.0,15.878,15.8857,15.8704,15.878,13400.0
2014-08-28 11:50:00,20.73,20.75,20.72,20.75,32200.0,15.878,15.8933,15.8704,15.8933,32200.0
2014-08-28 11:55:00,20.74,20.75,20.72,20.74,33300.0,15.8857,15.8933,15.8704,15.8857,33300.0
2014-08-28 12:00:00,20.73,20.74,20.72,20.72,15500.0,15.878,15.8857,15.8704,15.8704,15500.0
2014-08-28 12:05:00,20.73,20.73,20.72,20.73,8400.0,15.878,15.878,15.8704,15.878,8400.0
2014-08-28 12:10:00,20.73,20.75,20.73,20.73,42600.0,15.878,15.8933,15.878,15.878,42600.0
2014-08-28 12:15:00,20.74,20.75,20.73,20.74,51900.0,15.8857,15.8933,15.878,15.8857,51900.0
2014-08-28 12:20:00,20.74,20.75,20.73,20.75,14300.0,15.8857,15.8933,15.878,15.8933,14300.0
2014-08-28 12:25:00,20.75,20.78,20.75,20.78,63100.0,15.8933,15.9163,15.8933,15.9163,63100.0
2014-08-28 12:30:00,20.77,20.81,20.77,20.81,29000.0,15.9087,15.9393,15.9087,15.9393,29000.0
2014-08-28 12:35:00,20.81,20.82,20.8,20.82,74600.0,15.9393,15.947,15.9316,15.947,74600.0
2014-08-28 12:40:00,20.82,20.82,20.81,20.82,26200.0,15.947,15.947,15.9393,15.947,26200.0
2014-08-28 12:45:00,20.82,20.82,20.81,20.82,28500.0,15.947,15.947,15.9393,15.947,28500.0
2014-08-28 12:50:00,20.82,20.83,20.81,20.83,39800.0,15.947,15.9546,15.9393,15.9546,39800.0
2014-08-28 12:55:00,20.83,20.83,20.79,20.8,137500.0,15.9546,15.9546,15.924,15.9316,137500.0
2014-08-28 13:00:00,20.81,20.81,20.8,20.8,23100.0,15.9393,15.9393,15.9316,15.9316,23100.0
2014-08-28 13:05:00,20.8,20.84,20.8,20.84,50000.0,15.9316,15.9623,15.9316,15.9623,50000.0
2014-08-28 13:10:00,20.84,20.84,20.82,20.83,33000.0,15.9623,15.9623,15.947,15.9546,33000.0
2014-08-28 13:15:00,20.83,20.83,20.81,20.81,51300.0,15.9546,15.9546,15.9393,15.9393,51300.0
2014-08-28 13:20:00,20.81,20.83,20.81,20.83,44600.0,15.9393,15.9546,15.9393,15.9546,44600.0
2014-08-28 13:25:00,20.82,20.84,20.82,20.84,33700.0,15.947,15.9623,15.947,15.9623,33700.0
2014-08-28 13:30:00,20.84,20.85,20.83,20.84,25800.0,15.9623,15.9699,15.9546,15.9623,25800.0
2014-08-28 13:35:00,20.85,20.85,20.83,20.85,38800.0,15.9699,15.9699,15.9546,15.9699,38800.0
2014-08-28 13:40:00,20.85,20.86,20.84,20.86,26800.0,15.9699,15.9776,15.9623,15.9776,26800.0
2014-08-28 13:45:00,20.86,20.86,20.85,20.86,26600.0,15.9776,15.9776,15.9699,15.9776,26600.0
2014-08-28 13:50:00,20.85,20.87,20.85,20.87,24300.0,15.9699,15.9852,15.9699,15.9852,24300.0
2014-08-28 13:55:00,20.87,20.88,20.86,20.86,44200.0,15.9852,15.9929,15.9776,15.9776,44200.0
2014-08-28 14:00:00,20.87,20.87,20.86,20.87,14500.0,15.9852,15.9852,15.9776,15.9852,14500.0
2014-08-28 14:05:00,20.87,20.9,20.86,20.88,104900.0,15.9852,16.0082,15.9776,15.9929,104900.0
2014-08-28 14:10:00,20.88,20.89,20.86,20.87,140000.0,15.9929,16.0006,15.9776,15.9852,140000.0
2014-08-28 14:15:00,20.87,20.88,20.85,20.86,152400.0,15.9852,15.9929,15.9699,15.9776,152400.0
2014-08-28 14:20:00,20.85,20.88,20.84,20.88,246300.0,15.9699,15.9929,15.9623,15.9929,246300.0
2014-08-28 14:25:00,20.89,20.89,20.87,20.89,121100.0,16.0006,16.0006,15.9852,16.0006,121100.0
2014-08-28 14:30:00,20.89,20.9,20.88,20.9,34400.0,16.0006,16.0082,15.9929,16.0082,34400.0
2014-08-28 14:35:00,20.9,20.92,20.89,20.92,76200.0,16.0082,16.0235,16.0006,16.0235,76200.0
2014-08-28 14:40:00,20.92,20.92,20.91,20.92,32900.0,16.0235,16.0235,16.0159,16.0235,32900.0
2014-08-28 14:45:00,20.92,20.92,20.88,20.88,50400.0,16.0235,16.0235,15.9929,15.9929,50400.0
2014-08-28 14:50:00,20.89,20.9,20.88,20.9,30300.0,16.0006,16.0082,15.9929,16.0082,30300.0
2014-08-28 14:55:00,20.9,20.91,20.89,20.9,47600.0,16.0082,16.0159,16.0006,16.0082,47600.0
2014-08-28 15:00:00,20.9,20.9,20.89,20.9,31100.0,16.0082,16.0082,16.0006,16.0082,31100.0
2014-08-28 15:05:00,20.9,20.91,20.89,20.91,38600.0,16.0082,16.0159,16.0006,16.0159,38600.0
2014-08-28 15:10:00,20.91,20.91,20.9,20.91,25400.0,16.0159,16.0159,16.0082,16.0159,25400.0
2014-08-28 15:15:00,20.91,20.92,20.9,20.92,111700.0,16.0159,16.0235,16.0082,16.0235,111700.0
2014-08-28 15:20:00,20.92,20.92,20.91,20.92,206700.0,16.0235,16.0235,16.0159,16.0235,206700.0
2014-08-28 15:25:00,20.92,20.93,20.9,20.92,205400.0,16.0235,16.0312,16.0082,16.0235,205400.0
2014-08-28 15:30:00,20.92,20.92,20.91,20.92,28900.0,16.0235,16.0235,16.0159,16.0235,28900.0
2014-08-28 15:35:00,20.92,20.92,20.91,20.91,53400.0,16.0235,16.0235,16.0159,16.0159,53400.0
2014-08-28 15:40:00,20.91,20.92,20.91,20.92,69800.0,16.0159,16.0235,16.0159,16.0235,69800.0
2014-08-28 15:45:00,20.92,20.92,20.91,20.92,164300.0,16.0235,16.0235,16.0159,16.0235,164300.0
2014-08-28 15:50:00,20.92,20.92,20.91,20.92,316300.0,16.0235,16.0235,16.0159,16.0235,316300.0
2014-08-28 15:55:00,20.92,20.92,20.91,20.91,262200.0,16.0235,16.0235,16.0159,16.0159,262200.0
2014-08-29 09:30:00,20.95,20.95,20.86,20.91,307800.0,16.0465,16.0465,15.9776,16.0159,307800.0
2014-08-29 09:35:00,20.92,20.92,20.83,20.84,195800.0,16.0235,16.0235,15.9546,15.9623,195800.0
2014-08-29 09:40:00,20.84,20.88,20.81,20.88,153600.0,15.9623,15.9929,15.9393,15.9929,153600.0
2014-08-29 09:45:00,20.89,20.9,20.87,20.88,117900.0,16.0006,16.0082,15.9852,15.9929,117900.0
2014-08-29 09:50:00,20.87,20.9,20.86,20.9,75500.0,15.9852,16.0082,15.9776,16.0082,75500.0
2014-08-29 09:55:00,20.9,20.91,20.87,20.87,84800.0,16.0082,16.0159,15.9852,15.9852,84800.0
2014-08-29 10:00:00,20.87,20.9,20.87,20.88,58800.0,15.9852,16.0082,15.9852,15.9929,58800.0
2014-08-29 10:05:00,20.88,20.9,20.87,20.87,75700.0,15.9929,16.0082,15.9852,15.9852,75700.0
2014-08-29 10:10:00,20.87,20.87,20.84,20.85,63700.0,15.9852,15.9852,15.9623,15.9699,63700.0
2014-08-29 10:15:00,20.85,20.89,20.85,20.88,51200.0,15.9699,16.0006,15.9699,15.9929,51200.0
2014-08-29 10:20:00,20.89,20.9,20.88,20.88,58500.0,16.0006,16.0082,15.9929,15.9929,58500.0
2014-08-29 10:25:00,20.88,20.89,20.87,20.89,41100.0,15.9929,16.0006,15.9852,16.0006,41100.0
2014-08-29 10:30:00,20.89,20.9,20.88,20.9,38100.0,16.0006,16.0082,15.9929,16.0082,38100.0
2014-08-29 10:35:00,20.9,20.91,20.89,20.89,41800.0,16.0082,16.0159,16.0006,16.0006,41800.0
2014-08-29 10:40:00,20.89,20.9,20.89,20.9,39000.0,16.0006,16.0082,16.0006,16.0082,39000.0
2014-08-29 10:45:00,20.89,20.91,20.89,20.91,32800.0,16.0006,16.0159,16.0006,16.0159,32800.0
2014-08-29 10:50:00,20.91,20.91,20.9,20.91,25800.0,16.0159,16.0159,16.0082,16.0159,25800.0
2014-08-29 10:55:00,20.9,20.91,20.88,20.88,72500.0,16.0082,16.0159,15.9929,15.9929,72500.0
2014-08-29 11:00:00,20.88,20.88,20.86,20.87,26500.0,15.9929,15.9929,15.9776,15.9852,26500.0
2014-08-29 11:05:00,20.86,20.87,20.84,20.85,45200.0,15.9776,15.9852,15.9623,15.9699,45200.0
2014-08-29 11:10:00,20.84,20.87,20.84,20.86,38000.0,15.9623,15.9852,15.9623,15.9776,38000.0
2014-08-29 11:15:00,20.86,20.86,20.83,20.84,25000.0,15.9776,15.9776,15.9546,15.9623,25000.0
2014-08-29 11:20:00,20.84,20.85,20.83,20.85,24700.0,15.9623,15.9699,15.9546,15.9699,24700.0
2014-08-29 11:25:00,20.85,20.85,20.83,20.84,27400.0,15.9699,15.9699,15.9546,15.9623,27400.0
2014-08-29 11:30:00,20.83,20.87,20.83,20.86,42100.0,15.9546,15.9852,15.9546,15.9776,42100.0
2014-08-29 11:35:00,20.85,20.87,20.85,20.87,17400.0,15.9699,15.9852,15.9699,15.9852,17400.0
2014-08-29 11:40:00,20.87,20.88,20.86,20.87,39500.0,15.9852,15.9929,15.9776,15.9852,39500.0
2014-08-29 11:45:00,20.86,20.88,20.86,20.88,23800.0,15.9776,15.9929,15.9776,15.9929,23800.0
2014-08-29 11:50:00,20.87,20.88,20.87,20.88,18200.0,15.9852,15.9929,15.9852,15.9929,18200.0
2014-08-29 11:55:00,20.88,20.88,20.87,20.88,9600.0,15.9929,15.9929,15.9852,15.9929,9600.0
2014-08-29 12:00:00,20.88,20.89,20.87,20.88,29600.0,15.9929,16.0006,15.9852,15.9929,29600.0
2014-08-29 12:05:00,20.87,20.88,20.87,20.87,8800.0,15.9852,15.9929,15.9852,15.9852,8800.0
2014-08-29 12:10:00,20.88,20.88,20.86,20.87,14200.0,15.9929,15.9929,15.9776,15.9852,14200.0
2014-08-29 12:15:00,20.86,20.87,20.86,20.87,20500.0,15.9776,15.9852,15.9776,15.9852,20500.0
2014-08-29 12:20:00,20.87,20.87,20.86,20.86,22100.0,15.9852,15.9852,15.9776,15.9776,22100.0
2014-08-29 12:25:00,20.86,20.87,20.86,20.86,122100.0,15.9776,15.9852,15.9776,15.9776,122100.0
2014-08-29 12:30:00,20.87,20.87,20.86,20.86,117600.0,15.9852,15.9852,15.9776,15.9776,117600.0
2014-08-29 12:35:00,20.87,20.87,20.86,20.87,19700.0,15.9852,15.9852,15.9776,15.9852,19700.0
2014-08-29 12:40:00,20.87,20.87,20.86,20.87,20400.0,15.9852,15.9852,15.9776,15.9852,20400.0
2014-08-29 12:45:00,20.87,20.89,20.86,20.88,48400.0,15.9852,16.0006,15.9776,15.9929,48400.0
2014-08-29 12:50:00,20.89,20.91,20.88,20.91,36300.0,16.0006,16.0159,15.9929,16.0159,36300.0
2014-08-29 12:55:00,20.91,20.91,20.9,20.91,25300.0,16.0159,16.0159,16.0082,16.0159,25300.0
2014-08-29 13:00:00,20.91,20.92,20.9,20.91,53000.0,16.0159,16.0235,16.0082,16.0159,53000.0
2014-08-29 13:05:00,20.9,20.91,20.89,20.89,14100.0,16.0082,16.0159,16.0006,16.0006,14100.0
2014-08-29 13:10:00,20.89,20.9,20.89,20.89,9100.0,16.0006,16.0082,16.0006,16.0006,9100.0
2014-08-29 13:15:00,20.89,20.9,20.89,20.89,15800.0,16.0006,16.0082,16.0006,16.0006,15800.0
2014-08-29 13:20:00,20.89,20.9,20.88,20.89,16100.0,16.0006,16.0082,15.9929,16.0006,16100.0
2014-08-29 13:25:00,20.89,20.89,20.88,20.89,9100.0,16.0006,16.0006,15.9929,16.0006,9100.0
2014-08-29 13:30:00,20.89,20.89,20.87,20.88,14600.0,16.0006,16.0006,15.9852,15.9929,14600.0
2014-08-29 13:35:00,20.87,20.9,20.87,20.88,67300.0,15.9852,16.0082,15.9852,15.9929,67300.0
2014-08-29 13:40:00,20.88,20.9,20.88,20.9,15900.0,15.9929,16.0082,15.9929,16.0082,15900.0
2014-08-29 13:45:00,20.9,20.91,20.89,20.9,24600.0,16.0082,16.0159,16.0006,16.0082,24600.0
2014-08-29 13:50:00,20.9,20.91,20.89,20.9,20300.0,16.0082,16.0159,16.0006,16.0082,20300.0
2014-08-29 13:55:00,20.9,20.9,20.89,20.9,19100.0,16.0082,16.0082,16.0006,16.0082,19100.0
2014-08-29 14:00:00,20.9,20.92,20.89,20.92,31700.0,16.0082,16.0235,16.0006,16.0235,31700.0
2014-08-29 14:05:00,20.92,20.93,20.91,20.93,22900.0,16.0235,16.0312,16.0159,16.0312,22900.0
2014-08-29 14:10:00,20.93,20.93,20.92,20.93,31300.0,16.0312,16.0312,16.0235,16.0312,31300.0
2014-08-29 14:15:00,20.93,20.93,20.91,20.92,99200.0,16.0312,16.0312,16.0159,16.0235,99200.0
2014-08-29 14:20:00,20.91,20.92,20.9,20.91,36400.0,16.0159,16.0235,16.0082,16.0159,36400.0
2014-08-29 14:25:00,20.91,20.91,20.9,20.91,12600.0,16.0159,16.0159,16.0082,16.0159,12600.0
2014-08-29 14:30:00,20.91,20.91,20.9,20.91,12700.0,16.0159,16.0159,16.0082,16.0159,12700.0
2014-08-29 14:35:00,20.91,20.93,20.9,20.91,67200.0,16.0159,16.0312,16.0082,16.0159,67200.0
2014-08-29 14:40:00,20.91,20.92,20.91,20.92,12900.0,16.0159,16.0235,16.0159,16.0235,12900.0
2014-08-29 14:45:00,20.92,20.92,20.9,20.9,35700.0,16.0235,16.0235,16.0082,16.0082,35700.0
2014-08-29 14:50:00,20.91,20.91,20.9,20.91,9400.0,16.0159,16.0159,16.0082,16.0159,9400.0
2014-08-29 14:55:00,20.9,20.91,20.9,20.91,13300.0,16.0082,16.0159,16.0082,16.0159,13300.0
2014-08-29 15:00:00,20.9,20.91,20.9,20.91,18300.0,16.0082,16.0159,16.0082,16.0159,18300.0
2014-08-29 15:05:00,20.9,20.91,20.9,20.91,23700.0,16.0082,16.0159,16.0082,16.0159,23700.0
2014-08-29 15:10:00,20.9,20.91,20.9,20.91,19500.0,16.0082,16.0159,16.0082,16.0159,19500.0
2014-08-29 15:15:00,20.9,20.91,20.89,20.89,67300.0,16.0082,16.0159,16.0006,16.0006,67300.0
2014-08-29 15:20:00,20.89,20.9,20.88,20.89,28000.0,16.0006,16.0082,15.9929,16.0006,28000.0
2014-08-29 15:25:00,20.89,20.89,20.88,20.89,35300.0,16.0006,16.0006,15.9929,16.0006,35300.0
2014-08-29 15:30:00,20.89,20.91,20.89,20.91,81600.0,16.0006,16.0159,16.0006,16.0159,81600.0
2014-08-29 15:35:00,20.91,20.92,20.9,20.92,76200.0,16.0159,16.0235,16.0082,16.0235,76200.0
2014-08-29 15:40:00,20.92,20.92,20.9,20.91,118900.0,16.0235,16.0235,16.0082,16.0159,118900.0
2014-08-29 15:45:00,20.91,20.92,20.91,20.92,140500.0,16.0159,16.0235,16.0159,16.0235,140500.0
2014-08-29 15:50:00,20.92,20.93,20.92,20.93,184400.0,16.0235,16.0312,16.0235,16.0312,184400.0
2014-08-29 15:55:00,20.93,20.94,20.92,20.93,407500.0,16.0312,16.0389,16.0235,16.0312,407500.0
2014-09-02 09:30:00,21.06,21.06,21.0,21.06,541400.0,16.1308,16.1308,16.0848,16.1308,541400.0
2014-09-02 09:35:00,21.05,21.23,21.05,21.23,529300.0,16.1231,16.261,16.1231,16.261,529300.0
2014-09-02 09:40:00,21.22,21.26,21.21,21.23,337800.0,16.2533,16.284,16.2457,16.261,337800.0
2014-09-02 09:45:00,21.23,21.26,21.19,21.2,399700.0,16.261,16.284,16.2304,16.238,399700.0
2014-09-02 09:50:00,21.2,21.21,21.13,21.14,191500.0,16.238,16.2457,16.1844,16.1921,191500.0
2014-09-02 09:55:00,21.15,21.15,21.1,21.12,160500.0,16.1997,16.1997,16.1614,16.1767,160500.0
2014-09-02 10:00:00,21.12,21.14,21.06,21.07,264200.0,16.1767,16.1921,16.1308,16.1384,264200.0
2014-09-02 10:05:00,21.06,21.1,21.05,21.1,181500.0,16.1308,16.1614,16.1231,16.1614,181500.0
2014-09-02 10:10:00,21.1,21.11,21.09,21.1,214200.0,16.1614,16.1691,16.1538,16.1614,214200.0
2014-09-02 10:15:00,21.1,21.11,21.07,21.07,105200.0,16.1614,16.1691,16.1384,16.1384,105200.0
2014-09-02 10:20:00,21.07,21.1,21.07,21.09,74000.0,16.1384,16.1614,16.1384,16.1538,74000.0
2014-09-02 10:25:00,21.09,21.1,21.07,21.08,53100.0,16.1538,16.1614,16.1384,16.1461,53100.0
2014-09-02 10:30:00,21.07,21.08,21.03,21.05,206200.0,16.1384,16.1461,16.1078,16.1231,206200.0
2014-09-02 10:35:00,21.05,21.06,21.03,21.03,71900.0,16.1231,16.1308,16.1078,16.1078,71900.0
2014-09-02 10:40:00,21.03,21.04,21.01,21.03,156000.0,16.1078,16.1155,16.0925,16.1078,156000.0
2014-09-02 10:45:00,21.03,21.03,21.0,21.01,87100.0,16.1078,16.1078,16.0848,16.0925,87100.0
2014-09-02 10:50:00,21.0,21.01,20.99,21.01,100400.0,16.0848,16.0925,16.0772,16.0925,100400.0
2014-09-02 10:55:00,21.01,21.02,21.01,21.02,50400.0,16.0925,16.1001,16.0925,16.1001,50400.0
2014-09-02 11:00:00,21.02,21.04,21.01,21.01,125600.0,16.1001,16.1155,16.0925,16.0925,125600.0
2014-09-02 11:05:00,21.01,21.04,20.99,21.02,228100.0,16.0925,16.1155,16.0772,16.1001,228100.0
2014-09-02 11:10:00,21.03,21.04,21.02,21.02,42500.0,16.1078,16.1155,16.1001,16.1001,42500.0
2014-09-02 11:15:00,21.03,21.03,21.01,21.01,45700.0,16.1078,16.1078,16.0925,16.0925,45700.0
2014-09-02 11:20:00,21.02,21.04,21.01,21.03,152900.0,16.1001,16.1155,16.0925,16.1078,152900.0
2014-09-02 11:25:00,21.03,21.05,21.02,21.03,61600.0,16.1078,16.1231,16.1001,16.1078,61600.0
2014-09-02 11:30:00,21.04,21.04,21.02,21.04,32700.0,16.1155,16.1155,16.1001,16.1155,32700.0
2014-09-02 11:35:00,21.03,21.04,21.03,21.03,30400.0,16.1078,16.1155,16.1078,16.1078,30400.0
2014-09-02 11:40:00,21.03,21.04,21.02,21.04,105700.0,16.1078,16.1155,16.1001,16.1155,105700.0
2014-09-02 11:45:00,21.04,21.04,21.02,21.03,34900.0,16.1155,16.1155,16.1001,16.1078,34900.0
2014-09-02 11:50:00,21.03,21.04,21.02,21.02,38300.0,16.1078,16.1155,16.1001,16.1001,38300.0
2014-09-02 11:55:00,21.03,21.05,21.02,21.04,124700.0,16.1078,16.1231,16.1001,16.1155,124700.0
2014-09-02 12:00:00,21.04,21.04,21.03,21.04,15700.0,16.1155,16.1155,16.1078,16.1155,15700.0
2014-09-02 12:05:00,21.04,21.04,21.02,21.03,45400.0,16.1155,16.1155,16.1001,16.1078,45400.0
2014-09-02 12:10:00,21.02,21.04,21.02,21.03,51800.0,16.1001,16.1155,16.1001,16.1078,51800.0
2014-09-02 12:15:00,21.03,21.04,21.02,21.03,15800.0,16.1078,16.1155,16.1001,16.1078,15800.0
2014-09-02 12:20:00,21.02,21.04,21.01,21.03,74900.0,16.1001,16.1155,16.0925,16.1078,74900.0
2014-09-02 12:25:00,21.03,21.04,21.03,21.04,10800.0,16.1078,16.1155,16.1078,16.1155,10800.0
2014-09-02 12:30:00,21.04,21.04,21.0,21.04,228100.0,16.1155,16.1155,16.0848,16.1155,228100.0
2014-09-02 12:35:00,21.03,21.04,21.02,21.03,28700.0,16.1078,16.1155,16.1001,16.1078,28700.0
2014-09-02 12:40:00,21.03,21.04,21.02,21.04,72900.0,16.1078,16.1155,16.1001,16.1155,72900.0
2014-09-02 12:45:00,21.04,21.04,21.02,21.04,16800.0,16.1155,16.1155,16.1001,16.1155,16800.0
2014-09-02 12:50:00,21.04,21.04,21.02,21.03,16100.0,16.1155,16.1155,16.1001,16.1078,16100.0
2014-09-02 12:55:00,21.03,21.03,21.02,21.03,16700.0,16.1078,16.1078,16.1001,16.1078,16700.0
2014-09-02 13:00:00,21.03,21.03,21.02,21.03,9700.0,16.1078,16.1078,16.1001,16.1078,9700.0
2014-09-02 13:05:00,21.03,21.03,21.02,21.03,29600.0,16.1078,16.1078,16.1001,16.1078,29600.0
2014-09-02 13:10:00,21.03,21.03,21.02,21.03,11700.0,16.1078,16.1078,16.1001,16.1078,11700.0
2014-09-02 13:15:00,21.03,21.03,21.02,21.03,66500.0,16.1078,16.1078,16.1001,16.1078,66500.0
2014-09-02 13:20:00,21.03,21.04,21.02,21.04,82100.0,16.1078,16.1155,16.1001,16.1155,82100.0
2014-09-02 13:25:00,21.04,21.04,21.03,21.04,21700.0,16.1155,16.1155,16.1078,16.1155,21700.0
2014-09-02 13:30:00,21.04,21.04,21.03,21.03,38400.0,16.1155,16.1155,16.1078,16.1078,38400.0
2014-09-02 13:35:00,21.04,21.05,21.03,21.04,68800.0,16.1155,16.1231,16.1078,16.1155,68800.0
2014-09-02 13:40:00,21.04,21.04,21.03,21.04,11400.0,16.1155,16.1155,16.1078,16.1155,11400.0
2014-09-02 13:45:00,21.04,21.04,21.02,21.03,17700.0,16.1155,16.1155,16.1001,16.1078,17700.0
2014-09-02 13:50:00,21.03,21.03,21.02,21.03,12300.0,16.1078,16.1078,16.1001,16.1078,12300.0
2014-09-02 13:55:00,21.03,21.03,21.02,21.03,11100.0,16.1078,16.1078,16.1001,16.1078,11100.0
2014-09-02 14:00:00,21.03,21.03,21.02,21.03,18600.0,16.1078,16.1078,16.1001,16.1078,18600.0
2014-09-02 14:05:00,21.03,21.03,21.02,21.03,25900.0,16.1078,16.1078,16.1001,16.1078,25900.0
2014-09-02 14:10:00,21.03,21.03,21.02,21.03,12600.0,16.1078,16.1078,16.1001,16.1078,12600.0
2014-09-02 14:15:00,21.03,21.03,21.02,21.03,17600.0,16.1078,16.1078,16.1001,16.1078,17600.0
2014-09-02 14:20:00,21.03,21.04,21.01,21.04,89400.0,16.1078,16.1155,16.0925,16.1155,89400.0
2014-09-02 14:25:00,21.04,21.04,21.03,21.03,18900.0,16.1155,16.1155,16.1078,16.1078,18900.0
2014-09-02 14:30:00,21.04,21.04,21.02,21.03,32100.0,16.1155,16.1155,16.1001,16.1078,32100.0
2014-09-02 14:35:00,21.03,21.03,21.02,21.03,12200.0,16.1078,16.1078,16.1001,16.1078,12200.0
2014-09-02 14:40:00,21.03,21.06,21.02,21.06,106600.0,16.1078,16.1308,16.1001,16.1308,106600.0
2014-09-02 14:45:00,21.05,21.07,21.04,21.07,133300.0,16.1231,16.1384,16.1155,16.1384,133300.0
2014-09-02 14:50:00,21.07,21.08,21.06,21.07,49800.0,16.1384,16.1461,16.1308,16.1384,49800.0
2014-09-02 14:55:00,21.08,21.08,21.04,21.05,123800.0,16.1461,16.1461,16.1155,16.1231,123800.0
2014-09-02 15:00:00,21.05,21.06,21.04,21.05,28200.0,16.1231,16.1308,16.1155,16.1231,28200.0
2014-09-02 15:05:00,21.05,21.05,21.03,21.03,25600.0,16.1231,16.1231,16.1078,16.1078,25600.0
2014-09-02 15:10:00,21.04,21.04,21.03,21.04,21400.0,16.1155,16.1155,16.1078,16.1155,21400.0
2014-09-02 15:15:00,21.04,21.04,21.03,21.04,14900.0,16.1155,16.1155,16.1078,16.1155,14900.0
2014-09-02 15:20:00,21.04,21.04,21.02,21.03,46900.0,16.1155,16.1155,16.1001,16.1078,46900.0
2014-09-02 15:25:00,21.03,21.04,21.02,21.04,131400.0,16.1078,16.1155,16.1001,16.1155,131400.0
2014-09-02 15:30:00,21.04,21.04,21.03,21.04,33300.0,16.1155,16.1155,16.1078,16.1155,33300.0
2014-09-02 15:35:00,21.03,21.04,21.02,21.03,56300.0,16.1078,16.1155,16.1001,16.1078,56300.0
2014-09-02 15:40:00,21.03,21.05,21.03,21.05,59400.0,16.1078,16.1231,16.1078,16.1231,59400.0
2014-09-02 15:45:00,21.05,21.05,21.04,21.05,144700.0,16.1231,16.1231,16.1155,16.1231,144700.0
2014-09-02 15:50:00,21.05,21.08,21.05,21.07,132600.0,16.1231,16.1461,16.1231,16.1384,132600.0
2014-09-02 15:55:00,21.07,21.08,21.07,21.08,201300.0,16.1384,16.1461,16.1384,16.1461,201300.0
2014-09-03 09:30:00,21.28,21.28,21.23,21.26,357700.0,16.2993,16.2993,16.261,16.284,357700.0
2014-09-03 09:35:00,21.26,21.28,21.25,21.27,187600.0,16.284,16.2993,16.2763,16.2916,187600.0
2014-09-03 09:40:00,21.26,21.28,21.25,21.28,115900.0,16.284,16.2993,16.2763,16.2993,115900.0
2014-09-03 09:45:00,21.28,21.35,21.28,21.32,185000.0,16.2993,16.3529,16.2993,16.3299,185000.0
2014-09-03 09:50:00,21.33,21.33,21.32,21.32,39300.0,16.3376,16.3376,16.3299,16.3299,39300.0
2014-09-03 09:55:00,21.32,21.36,21.32,21.32,406600.0,16.3299,16.3606,16.3299,16.3299,406600.0
2014-09-03 10:00:00,21.32,21.35,21.31,21.34,174000.0,16.3299,16.3529,16.3223,16.3452,174000.0
2014-09-03 10:05:00,21.34,21.34,21.32,21.34,314400.0,16.3452,16.3452,16.3299,16.3452,314400.0
2014-09-03 10:10:00,21.34,21.37,21.33,21.36,94800.0,16.3452,16.3682,16.3376,16.3606,94800.0
2014-09-03 10:15:00,21.36,21.38,21.35,21.35,198700.0,16.3606,16.3759,16.3529,16.3529,198700.0
2014-09-03 10:20:00,21.35,21.36,21.35,21.36,34500.0,16.3529,16.3606,16.3529,16.3606,34500.0
2014-09-03 10:25:00,21.36,21.36,21.33,21.34,85600.0,16.3606,16.3606,16.3376,16.3452,85600.0
2014-09-03 10:30:00,21.33,21.34,21.29,21.3,224000.0,16.3376,16.3452,16.3069,16.3146,224000.0
2014-09-03 10:35:00,21.3,21.31,21.23,21.27,326300.0,16.3146,16.3223,16.261,16.2916,326300.0
2014-09-03 10:40:00,21.28,21.3,21.28,21.29,86700.0,16.2993,16.3146,16.2993,16.3069,86700.0
2014-09-03 10:45:00,21.3,21.31,21.29,21.31,51000.0,16.3146,16.3223,16.3069,16.3223,51000.0
2014-09-03 10:50:00,21.31,21.33,21.29,21.3,130600.0,16.3223,16.3376,16.3069,16.3146,130600.0
2014-09-03 10:55:00,21.3,21.33,21.29,21.32,49700.0,16.3146,16.3376,16.3069,16.3299,49700.0
2014-09-03 11:00:00,21.32,21.34,21.31,21.32,72200.0,16.3299,16.3452,16.3223,16.3299,72200.0
2014-09-03 11:05:00,21.32,21.32,21.31,21.32,33200.0,16.3299,16.3299,16.3223,16.3299,33200.0
2014-09-03 11:10:00,21.31,21.32,21.3,21.32,49700.0,16.3223,16.3299,16.3146,16.3299,49700.0
2014-09-03 11:15:00,21.32,21.32,21.31,21.32,61000.0,16.3299,16.3299,16.3223,16.3299,61000.0
2014-09-03 11:20:00,21.32,21.35,21.31,21.31,122400.0,16.3299,16.3529,16.3223,16.3223,122400.0
2014-09-03 11:25:00,21.31,21.32,21.29,21.29,72800.0,16.3223,16.3299,16.3069,16.3069,72800.0
2014-09-03 11:30:00,21.3,21.3,21.27,21.3,191500.0,16.3146,16.3146,16.2916,16.3146,191500.0
2014-09-03 11:35:00,21.3,21.3,21.27,21.27,102900.0,16.3146,16.3146,16.2916,16.2916,102900.0
2014-09-03 11:40:00,21.27,21.27,21.23,21.25,150500.0,16.2916,16.2916,16.261,16.2763,150500.0
2014-09-03 11:45:00,21.25,21.25,21.22,21.22,94600.0,16.2763,16.2763,16.2533,16.2533,94600.0
2014-09-03 11:50:00,21.22,21.25,21.21,21.23,139200.0,16.2533,16.2763,16.2457,16.261,139200.0
2014-09-03 11:55:00,21.23,21.23,21.22,21.23,33100.0,16.261,16.261,16.2533,16.261,33100.0
2014-09-03 12:00:00,21.23,21.23,21.21,21.21,72900.0,16.261,16.261,16.2457,16.2457,72900.0
2014-09-03 12:05:00,21.21,21.27,21.21,21.27,126200.0,16.2457,16.2916,16.2457,16.2916,126200.0
2014-09-03 12:10:00,21.27,21.3,21.27,21.3,62900.0,16.2916,16.3146,16.2916,16.3146,62900.0
2014-09-03 12:15:00,21.3,21.31,21.29,21.31,35900.0,16.3146,16.3223,16.3069,16.3223,35900.0
2014-09-03 12:20:00,21.31,21.32,21.3,21.32,97800.0,16.3223,16.3299,16.3146,16.3299,97800.0
2014-09-03 12:25:00,21.32,21.32,21.31,21.32,26400.0,16.3299,16.3299,16.3223,16.3299,26400.0
2014-09-03 12:30:00,21.31,21.32,21.28,21.28,183800.0,16.3223,16.3299,16.2993,16.2993,183800.0
2014-09-03 12:35:00,21.28,21.28,21.27,21.28,18200.0,16.2993,16.2993,16.2916,16.2993,18200.0
2014-09-03 12:40:00,21.28,21.31,21.28,21.31,74200.0,16.2993,16.3223,16.2993,16.3223,74200.0
2014-09-03 12:45:00,21.31,21.32,21.29,21.29,65900.0,16.3223,16.3299,16.3069,16.3069,65900.0
2014-09-03 12:50:00,21.3,21.3,21.29,21.29,14000.0,16.3146,16.3146,16.3069,16.3069,14000.0
2014-09-03 12:55:00,21.29,21.29,21.27,21.28,32100.0,16.3069,16.3069,16.2916,16.2993,32100.0
2014-09-03 13:00:00,21.28,21.28,21.27,21.28,14200.0,16.2993,16.2993,16.2916,16.2993,14200.0
2014-09-03 13:05:00,21.27,21.31,21.27,21.29,113700.0,16.2916,16.3223,16.2916,16.3069,113700.0
2014-09-03 13:10:00,21.29,21.31,21.28,21.31,29900.0,16.3069,16.3223,16.2993,16.3223,29900.0
2014-09-03 13:15:00,21.31,21.31,21.29,21.3,22000.0,16.3223,16.3223,16.3069,16.3146,22000.0
2014-09-03 13:20:00,21.3,21.31,21.29,21.3,37000.0,16.3146,16.3223,16.3069,16.3146,37000.0
2014-09-03 13:25:00,21.31,21.32,21.3,21.32,36300.0,16.3223,16.3299,16.3146,16.3299,36300.0
2014-09-03 13:30:00,21.32,21.33,21.31,21.31,62200.0,16.3299,16.3376,16.3223,16.3223,62200.0
2014-09-03 13:35:00,21.32,21.32,21.31,21.32,15600.0,16.3299,16.3299,16.3223,16.3299,15600.0
2014-09-03 13:40:00,21.32,21.32,21.3,21.3,37000.0,16.3299,16.3299,16.3146,16.3146,37000.0
2014-09-03 13:45:00,21.31,21.31,21.29,21.3,39800.0,16.3223,16.3223,16.3069,16.3146,39800.0
2014-09-03 13:50:00,21.3,21.3,21.28,21.28,22800.0,16.3146,16.3146,16.2993,16.2993,22800.0
2014-09-03 13:55:00,21.29,21.29,21.28,21.29,20300.0,16.3069,16.3069,16.2993,16.3069,20300.0
2014-09-03 14:00:00,21.29,21.3,21.28,21.3,65900.0,16.3069,16.3146,16.2993,16.3146,65900.0
2014-09-03 14:05:00,21.3,21.31,21.29,21.31,21000.0,16.3146,16.3223,16.3069,16.3223,21000.0
2014-09-03 14:10:00,21.3,21.31,21.3,21.3,35600.0,16.3146,16.3223,16.3146,16.3146,35600.0
2014-09-03 14:15:00,21.3,21.31,21.3,21.3,25600.0,16.3146,16.3223,16.3146,16.3146,25600.0
2014-09-03 14:20:00,21.3,21.31,21.3,21.31,34000.0,16.3146,16.3223,16.3146,16.3223,34000.0
2014-09-03 14:25:00,21.31,21.33,21.31,21.33,135900.0,16.3223,16.3376,16.3223,16.3376,135900.0
2014-09-03 14:30:00,21.33,21.34,21.32,21.33,107200.0,16.3376,16.3452,16.3299,16.3376,107200.0
2014-09-03 14:35:00,21.33,21.35,21.33,21.34,137600.0,16.3376,16.3529,16.3376,16.3452,137600.0
2014-09-03 14:40:00,21.34,21.35,21.33,21.35,76800.0,16.3452,16.3529,16.3376,16.3529,76800.0
2014-09-03 14:45:00,21.35,21.37,21.34,21.36,134900.0,16.3529,16.3682,16.3452,16.3606,134900.0
2014-09-03 14:50:00,21.35,21.36,21.33,21.34,143500.0,16.3529,16.3606,16.3376,16.3452,143500.0
2014-09-03 14:55:00,21.35,21.35,21.33,21.35,81400.0,16.3529,16.3529,16.3376,16.3529,81400.0
2014-09-03 15:00:00,21.35,21.35,21.32,21.32,100800.0,16.3529,16.3529,16.3299,16.3299,100800.0
2014-09-03 15:05:00,21.32,21.35,21.31,21.35,141800.0,16.3299,16.3529,16.3223,16.3529,141800.0
2014-09-03 15:10:00,21.35,21.35,21.34,21.34,58100.0,16.3529,16.3529,16.3452,16.3452,58100.0
2014-09-03 15:15:00,21.35,21.37,21.34,21.37,68500.0,16.3529,16.3682,16.3452,16.3682,68500.0
2014-09-03 15:20:00,21.37,21.37,21.33,21.33,99700.0,16.3682,16.3682,16.3376,16.3376,99700.0
2014-09-03 15:25:00,21.34,21.37,21.32,21.37,246900.0,16.3452,16.3682,16.3299,16.3682,246900.0
2014-09-03 15:30:00,21.36,21.37,21.35,21.35,117300.0,16.3606,16.3682,16.3529,16.3529,117300.0
2014-09-03 15:35:00,21.36,21.36,21.35,21.36,78200.0,16.3606,16.3606,16.3529,16.3606,78200.0
2014-09-03 15:40:00,21.36,21.36,21.33,21.33,326900.0,16.3606,16.3606,16.3376,16.3376,326900.0
2014-09-03 15:45:00,21.33,21.34,21.32,21.32,139000.0,16.3376,16.3452,16.3299,16.3299,139000.0
2014-09-03 15:50:00,21.32,21.36,21.32,21.36,274000.0,16.3299,16.3606,16.3299,16.3606,274000.0
2014-09-03 15:55:00,21.36,21.36,21.35,21.35,317400.0,16.3606,16.3606,16.3529,16.3529,317400.0
2014-09-04 09:30:00,21.32,21.32,21.18,21.2,263300.0,16.3299,16.3299,16.2227,16.238,263300.0
2014-09-04 09:35:00,21.22,21.3,21.21,21.26,215400.0,16.2533,16.3146,16.2457,16.284,215400.0
2014-09-04 09:40:00,21.25,21.3,21.22,21.3,102300.0,16.2763,16.3146,16.2533,16.3146,102300.0
2014-09-04 09:45:00,21.29,21.3,21.23,21.26,340300.0,16.3069,16.3146,16.261,16.284,340300.0
2014-09-04 09:50:00,21.26,21.3,21.25,21.26,160200.0,16.284,16.3146,16.2763,16.284,160200.0
2014-09-04 09:55:00,21.26,21.29,21.25,21.27,91500.0,16.284,16.3069,16.2763,16.2916,91500.0
2014-09-04 10:00:00,21.27,21.28,21.25,21.26,77100.0,16.2916,16.2993,16.2763,16.284,77100.0
2014-09-04 10:05:00,21.27,21.29,21.26,21.27,33700.0,16.2916,16.3069,16.284,16.2916,33700.0
2014-09-04 10:10:00,21.28,21.3,21.25,21.28,87700.0,16.2993,16.3146,16.2763,16.2993,87700.0
2014-09-04 10:15:00,21.28,21.29,21.27,21.27,22100.0,16.2993,16.3069,16.2916,16.2916,22100.0
2014-09-04 10:20:00,21.27,21.31,21.27,21.3,179800.0,16.2916,16.3223,16.2916,16.3146,179800.0
2014-09-04 10:25:00,21.3,21.32,21.3,21.3,28600.0,16.3146,16.3299,16.3146,16.3146,28600.0
2014-09-04 10:30:00,21.3,21.31,21.29,21.29,72800.0,16.3146,16.3223,16.3069,16.3069,72800.0
2014-09-04 10:35:00,21.29,21.3,21.27,21.29,79700.0,16.3069,16.3146,16.2916,16.3069,79700.0
2014-09-04 10:40:00,21.29,21.3,21.29,21.3,120500.0,16.3069,16.3146,16.3069,16.3146,120500.0
2014-09-04 10:45:00,21.3,21.32,21.3,21.31,93900.0,16.3146,16.3299,16.3146,16.3223,93900.0
2014-09-04 10:50:00,21.31,21.35,21.3,21.33,134100.0,16.3223,16.3529,16.3146,16.3376,134100.0
2014-09-04 10:55:00,21.32,21.33,21.32,21.33,54400.0,16.3299,16.3376,16.3299,16.3376,54400.0
2014-09-04 11:00:00,21.33,21.36,21.32,21.36,95700.0,16.3376,16.3606,16.3299,16.3606,95700.0
2014-09-04 11:05:00,21.36,21.36,21.35,21.36,27700.0,16.3606,16.3606,16.3529,16.3606,27700.0
2014-09-04 11:10:00,21.36,21.38,21.35,21.35,101700.0,16.3606,16.3759,16.3529,16.3529,101700.0
2014-09-04 11:15:00,21.35,21.38,21.34,21.34,226300.0,16.3529,16.3759,16.3452,16.3452,226300.0
2014-09-04 11:20:00,21.34,21.36,21.32,21.32,141200.0,16.3452,16.3606,16.3299,16.3299,141200.0
2014-09-04 11:25:00,21.32,21.33,21.3,21.3,102200.0,16.3299,16.3376,16.3146,16.3146,102200.0
2014-09-04 11:30:00,21.3,21.3,21.29,21.29,102800.0,16.3146,16.3146,16.3069,16.3069,102800.0
2014-09-04 11:35:00,21.29,21.3,21.28,21.28,33900.0,16.3069,16.3146,16.2993,16.2993,33900.0
2014-09-04 11:40:00,21.28,21.29,21.27,21.28,27800.0,16.2993,16.3069,16.2916,16.2993,27800.0
2014-09-04 11:45:00,21.27,21.28,21.27,21.28,32800.0,16.2916,16.2993,16.2916,16.2993,32800.0
2014-09-04 11:50:00,21.28,21.32,21.27,21.32,202100.0,16.2993,16.3299,16.2916,16.3299,202100.0
2014-09-04 11:55:00,21.31,21.32,21.31,21.32,9200.0,16.3223,16.3299,16.3223,16.3299,9200.0
2014-09-04 12:00:00,21.31,21.34,21.31,21.34,51700.0,16.3223,16.3452,16.3223,16.3452,51700.0
2014-09-04 12:05:00,21.34,21.36,21.34,21.35,148200.0,16.3452,16.3606,16.3452,16.3529,148200.0
2014-09-04 12:10:00,21.35,21.36,21.33,21.36,68900.0,16.3529,16.3606,16.3376,16.3606,68900.0
2014-09-04 12:15:00,21.36,21.36,21.34,21.34,15900.0,16.3606,16.3606,16.3452,16.3452,15900.0
2014-09-04 12:20:00,21.34,21.35,21.33,21.33,17000.0,16.3452,16.3529,16.3376,16.3376,17000.0
2014-09-04 12:25:00,21.33,21.33,21.31,21.32,16500.0,16.3376,16.3376,16.3223,16.3299,16500.0
2014-09-04 12:30:00,21.32,21.34,21.3,21.34,86500.0,16.3299,16.3452,16.3146,16.3452,86500.0
2014-09-04 12:35:00,21.33,21.34,21.33,21.33,5800.0,16.3376,16.3452,16.3376,16.3376,5800.0
2014-09-04 12:40:00,21.33,21.34,21.32,21.33,19400.0,16.3376,16.3452,16.3299,16.3376,19400.0
2014-09-04 12:45:00,21.32,21.33,21.31,21.31,25800.0,16.3299,16.3376,16.3223,16.3223,25800.0
2014-09-04 12:50:00,21.32,21.35,21.31,21.34,74000.0,16.3299,16.3529,16.3223,16.3452,74000.0
2014-09-04 12:55:00,21.34,21.34,21.33,21.34,10200.0,16.3452,16.3452,16.3376,16.3452,10200.0
2014-09-04 13:00:00,21.33,21.34,21.32,21.32,9500.0,16.3376,16.3452,16.3299,16.3299,9500.0
2014-09-04 13:05:00,21.32,21.33,21.32,21.32,7900.0,16.3299,16.3376,16.3299,16.3299,7900.0
2014-09-04 13:10:00,21.32,21.33,21.31,21.32,14800.0,16.3299,16.3376,16.3223,16.3299,14800.0
2014-09-04 13:15:00,21.31,21.32,21.3,21.32,33000.0,16.3223,16.3299,16.3146,16.3299,33000.0
2014-09-04 13:20:00,21.31,21.32,21.3,21.31,13000.0,16.3223,16.3299,16.3146,16.3223,13000.0
2014-09-04 13:25:00,21.31,21.31,21.29,21.3,59900.0,16.3223,16.3223,16.3069,16.3146,59900.0
2014-09-04 13:30:00,21.3,21.3,21.29,21.29,19800.0,16.3146,16.3146,16.3069,16.3069,19800.0
2014-09-04 13:35:00,21.29,21.29,21.28,21.29,9800.0,16.3069,16.3069,16.2993,16.3069,9800.0
2014-09-04 13:40:00,21.28,21.29,21.28,21.28,14100.0,16.2993,16.3069,16.2993,16.2993,14100.0
2014-09-04 13:45:00,21.28,21.29,21.28,21.29,14000.0,16.2993,16.3069,16.2993,16.3069,14000.0
2014-09-04 13:50:00,21.28,21.29,21.28,21.29,17600.0,16.2993,16.3069,16.2993,16.3069,17600.0
2014-09-04 13:55:00,21.28,21.29,21.27,21.29,48500.0,16.2993,16.3069,16.2916,16.3069,48500.0
2014-09-04 14:00:00,21.29,21.3,21.28,21.3,44700.0,16.3069,16.3146,16.2993,16.3146,44700.0
2014-09-04 14:05:00,21.3,21.3,21.27,21.28,83400.0,16.3146,16.3146,16.2916,16.2993,83400.0
2014-09-04 14:10:00,21.29,21.29,21.28,21.29,12700.0,16.3069,16.3069,16.2993,16.3069,12700.0
2014-09-04 14:15:00,21.28,21.29,21.27,21.27,24900.0,16.2993,16.3069,16.2916,16.2916,24900.0
2014-09-04 14:20:00,21.27,21.28,21.27,21.27,9000.0,16.2916,16.2993,16.2916,16.2916,9000.0
2014-09-04 14:25:00,21.28,21.28,21.25,21.26,75100.0,16.2993,16.2993,16.2763,16.284,75100.0
2014-09-04 14:30:00,21.27,21.28,21.25,21.26,33500.0,16.2916,16.2993,16.2763,16.284,33500.0
2014-09-04 14:35:00,21.25,21.29,21.25,21.28,131300.0,16.2763,16.3069,16.2763,16.2993,131300.0
2014-09-04 14:40:00,21.28,21.28,21.25,21.26,165000.0,16.2993,16.2993,16.2763,16.284,165000.0
2014-09-04 14:45:00,21.26,21.27,21.24,21.25,24800.0,16.284,16.2916,16.2686,16.2763,24800.0
2014-09-04 14:50:00,21.25,21.27,21.24,21.27,159500.0,16.2763,16.2916,16.2686,16.2916,159500.0
2014-09-04 14:55:00,21.27,21.28,21.25,21.26,88500.0,16.2916,16.2993,16.2763,16.284,88500.0
2014-09-04 15:00:00,21.25,21.26,21.24,21.26,85300.0,16.2763,16.284,16.2686,16.284,85300.0
2014-09-04 15:05:00,21.25,21.26,21.25,21.25,41200.0,16.2763,16.284,16.2763,16.2763,41200.0
2014-09-04 15:10:00,21.25,21.26,21.23,21.23,53300.0,16.2763,16.284,16.261,16.261,53300.0
2014-09-04 15:15:00,21.23,21.24,21.21,21.21,108100.0,16.261,16.2686,16.2457,16.2457,108100.0
2014-09-04 15:20:00,21.21,21.23,21.2,21.22,80900.0,16.2457,16.261,16.238,16.2533,80900.0
2014-09-04 15:25:00,21.23,21.23,21.22,21.23,27000.0,16.261,16.261,16.2533,16.261,27000.0
2014-09-04 15:30:00,21.23,21.23,21.21,21.22,70600.0,16.261,16.261,16.2457,16.2533,70600.0
2014-09-04 15:35:00,21.21,21.22,21.21,21.22,70700.0,16.2457,16.2533,16.2457,16.2533,70700.0
2014-09-04 15:40:00,21.21,21.22,21.21,21.21,91300.0,16.2457,16.2533,16.2457,16.2457,91300.0
2014-09-04 15:45:00,21.21,21.24,21.2,21.21,425900.0,16.2457,16.2686,16.238,16.2457,425900.0
2014-09-04 15:50:00,21.21,21.22,21.19,21.19,156100.0,16.2457,16.2533,16.2304,16.2304,156100.0
2014-09-04 15:55:00,21.19,21.2,21.19,21.2,504900.0,16.2304,16.238,16.2304,16.238,504900.0
2014-09-05 09:30:00,21.13,21.16,21.06,21.06,249300.0,16.1844,16.2074,16.1308,16.1308,249300.0
2014-09-05 09:35:00,21.07,21.07,21.01,21.02,186100.0,16.1384,16.1384,16.0925,16.1001,186100.0
2014-09-05 09:40:00,21.02,21.04,20.98,21.02,177600.0,16.1001,16.1155,16.0695,16.1001,177600.0
2014-09-05 09:45:00,21.03,21.1,21.02,21.08,63100.0,16.1078,16.1614,16.1001,16.1461,63100.0
2014-09-05 09:50:00,21.09,21.09,21.06,21.06,40200.0,16.1538,16.1538,16.1308,16.1308,40200.0
2014-09-05 09:55:00,21.07,21.13,21.06,21.1,129400.0,16.1384,16.1844,16.1308,16.1614,129400.0
2014-09-05 10:00:00,21.1,21.12,21.08,21.09,60400.0,16.1614,16.1767,16.1461,16.1538,60400.0
2014-09-05 10:05:00,21.08,21.12,21.08,21.1,55900.0,16.1461,16.1767,16.1461,16.1614,55900.0
2014-09-05 10:10:00,21.11,21.12,21.09,21.09,27200.0,16.1691,16.1767,16.1538,16.1538,27200.0
2014-09-05 10:15:00,21.09,21.1,21.08,21.08,28800.0,16.1538,16.1614,16.1461,16.1461,28800.0
2014-09-05 10:20:00,21.08,21.11,21.07,21.07,59200.0,16.1461,16.1691,16.1384,16.1384,59200.0
2014-09-05 10:25:00,21.07,21.09,21.06,21.09,42900.0,16.1384,16.1538,16.1308,16.1538,42900.0
2014-09-05 10:30:00,21.08,21.08,21.04,21.06,98100.0,16.1461,16.1461,16.1155,16.1308,98100.0
2014-09-05 10:35:00,21.06,21.07,21.04,21.05,76000.0,16.1308,16.1384,16.1155,16.1231,76000.0
2014-09-05 10:40:00,21.04,21.05,21.03,21.03,60700.0,16.1155,16.1231,16.1078,16.1078,60700.0
2014-09-05 10:45:00,21.04,21.07,21.04,21.05,97700.0,16.1155,16.1384,16.1155,16.1231,97700.0
2014-09-05 10:50:00,21.05,21.08,21.05,21.08,31300.0,16.1231,16.1461,16.1231,16.1461,31300.0
2014-09-05 10:55:00,21.08,21.08,21.07,21.07,71800.0,16.1461,16.1461,16.1384,16.1384,71800.0
2014-09-05 11:00:00,21.07,21.12,21.07,21.12,71200.0,16.1384,16.1767,16.1384,16.1767,71200.0
2014-09-05 11:05:00,21.12,21.13,21.1,21.13,64300.0,16.1767,16.1844,16.1614,16.1844,64300.0
2014-09-05 11:10:00,21.13,21.13,21.11,21.12,36200.0,16.1844,16.1844,16.1691,16.1767,36200.0
2014-09-05 11:15:00,21.12,21.15,21.12,21.15,85800.0,16.1767,16.1997,16.1767,16.1997,85800.0
2014-09-05 11:20:00,21.15,21.17,21.14,21.17,28500.0,16.1997,16.215,16.1921,16.215,28500.0
2014-09-05 11:25:00,21.17,21.18,21.14,21.16,94700.0,16.215,16.2227,16.1921,16.2074,94700.0
2014-09-05 11:30:00,21.15,21.17,21.13,21.14,182700.0,16.1997,16.215,16.1844,16.1921,182700.0
2014-09-05 11:35:00,21.14,21.17,21.14,21.17,95900.0,16.1921,16.215,16.1921,16.215,95900.0
2014-09-05 11:40:00,21.17,21.19,21.16,21.19,32600.0,16.215,16.2304,16.2074,16.2304,32600.0
2014-09-05 11:45:00,21.18,21.19,21.17,21.19,57700.0,16.2227,16.2304,16.215,16.2304,57700.0
2014-09-05 11:50:00,21.19,21.19,21.18,21.19,31000.0,16.2304,16.2304,16.2227,16.2304,31000.0
2014-09-05 11:55:00,21.19,21.19,21.16,21.16,36700.0,16.2304,16.2304,16.2074,16.2074,36700.0
2014-09-05 12:00:00,21.17,21.17,21.14,21.14,34600.0,16.215,16.215,16.1921,16.1921,34600.0
2014-09-05 12:05:00,21.14,21.15,21.14,21.14,20500.0,16.1921,16.1997,16.1921,16.1921,20500.0
2014-09-05 12:10:00,21.15,21.16,21.14,21.14,113100.0,16.1997,16.2074,16.1921,16.1921,113100.0
2014-09-05 12:15:00,21.15,21.16,21.14,21.15,43100.0,16.1997,16.2074,16.1921,16.1997,43100.0
2014-09-05 12:20:00,21.15,21.15,21.14,21.14,8300.0,16.1997,16.1997,16.1921,16.1921,8300.0
2014-09-05 12:25:00,21.14,21.16,21.14,21.16,37800.0,16.1921,16.2074,16.1921,16.2074,37800.0
2014-09-05 12:30:00,21.15,21.16,21.15,21.16,10200.0,16.1997,16.2074,16.1997,16.2074,10200.0
2014-09-05 12:35:00,21.16,21.16,21.14,21.15,42200.0,16.2074,16.2074,16.1921,16.1997,42200.0
2014-09-05 12:40:00,21.15,21.16,21.14,21.14,51700.0,16.1997,16.2074,16.1921,16.1921,51700.0
2014-09-05 12:45:00,21.15,21.15,21.14,21.14,34700.0,16.1997,16.1997,16.1921,16.1921,34700.0
2014-09-05 12:50:00,21.14,21.15,21.14,21.15,27500.0,16.1921,16.1997,16.1921,16.1997,27500.0
2014-09-05 12:55:00,21.15,21.15,21.14,21.14,10900.0,16.1997,16.1997,16.1921,16.1921,10900.0
2014-09-05 13:00:00,21.14,21.15,21.14,21.14,28200.0,16.1921,16.1997,16.1921,16.1921,28200.0
2014-09-05 13:05:00,21.14,21.17,21.14,21.16,26000.0,16.1921,16.215,16.1921,16.2074,26000.0
2014-09-05 13:10:00,21.16,21.17,21.15,21.16,14100.0,16.2074,16.215,16.1997,16.2074,14100.0
2014-09-05 13:15:00,21.16,21.17,21.15,21.17,13400.0,16.2074,16.215,16.1997,16.215,13400.0
2014-09-05 13:20:00,21.16,21.17,21.15,21.16,28700.0,16.2074,16.215,16.1997,16.2074,28700.0
2014-09-05 13:25:00,21.16,21.16,21.15,21.16,28400.0,16.2074,16.2074,16.1997,16.2074,28400.0
2014-09-05 13:30:00,21.16,21.16,21.15,21.16,17900.0,16.2074,16.2074,16.1997,16.2074,17900.0
2014-09-05 13:35:00,21.16,21.17,21.16,21.17,20100.0,16.2074,16.215,16.2074,16.215,20100.0
2014-09-05 13:40:00,21.17,21.17,21.14,21.14,91800.0,16.215,16.215,16.1921,16.1921,91800.0
2014-09-05 13:45:00,21.14,21.15,21.13,21.13,40300.0,16.1921,16.1997,16.1844,16.1844,40300.0
2014-09-05 13:50:00,21.13,21.14,21.12,21.12,31300.0,16.1844,16.1921,16.1767,16.1767,31300.0
2014-09-05 13:55:00,21.12,21.13,21.12,21.12,15200.0,16.1767,16.1844,16.1767,16.1767,15200.0
2014-09-05 14:00:00,21.12,21.14,21.12,21.14,71100.0,16.1767,16.1921,16.1767,16.1921,71100.0
2014-09-05 14:05:00,21.15,21.16,21.14,21.14,123400.0,16.1997,16.2074,16.1921,16.1921,123400.0
2014-09-05 14:10:00,21.14,21.15,21.14,21.14,14100.0,16.1921,16.1997,16.1921,16.1921,14100.0
2014-09-05 14:15:00,21.14,21.15,21.14,21.14,18800.0,16.1921,16.1997,16.1921,16.1921,18800.0
2014-09-05 14:20:00,21.14,21.15,21.14,21.14,14800.0,16.1921,16.1997,16.1921,16.1921,14800.0
2014-09-05 14:25:00,21.14,21.16,21.14,21.14,54500.0,16.1921,16.2074,16.1921,16.1921,54500.0
2014-09-05 14:30:00,21.14,21.15,21.14,21.14,4400.0,16.1921,16.1997,16.1921,16.1921,4400.0
2014-09-05 14:35:00,21.14,21.15,21.14,21.14,14700.0,16.1921,16.1997,16.1921,16.1921,14700.0
2014-09-05 14:40:00,21.14,21.15,21.14,21.14,14300.0,16.1921,16.1997,16.1921,16.1921,14300.0
2014-09-05 14:45:00,21.14,21.15,21.14,21.14,8300.0,16.1921,16.1997,16.1921,16.1921,8300.0
2014-09-05 14:50:00,21.14,21.16,21.14,21.14,112600.0,16.1921,16.2074,16.1921,16.1921,112600.0
2014-09-05 14:55:00,21.14,21.15,21.14,21.14,17800.0,16.1921,16.1997,16.1921,16.1921,17800.0
2014-09-05 15:00:00,21.14,21.15,21.14,21.14,30200.0,16.1921,16.1997,16.1921,16.1921,30200.0
2014-09-05 15:05:00,21.14,21.16,21.14,21.16,89100.0,16.1921,16.2074,16.1921,16.2074,89100.0
2014-09-05 15:10:00,21.16,21.16,21.15,21.15,21400.0,16.2074,16.2074,16.1997,16.1997,21400.0
2014-09-05 15:15:00,21.16,21.16,21.15,21.16,28300.0,16.2074,16.2074,16.1997,16.2074,28300.0
2014-09-05 15:20:00,21.15,21.16,21.15,21.16,100600.0,16.1997,16.2074,16.1997,16.2074,100600.0
2014-09-05 15:25:00,21.16,21.17,21.15,21.17,60300.0,16.2074,16.215,16.1997,16.215,60300.0
2014-09-05 15:30:00,21.17,21.18,21.14,21.18,298400.0,16.215,16.2227,16.1921,16.2227,298400.0
2014-09-05 15:35:00,21.18,21.19,21.16,21.19,189000.0,16.2227,16.2304,16.2074,16.2304,189000.0
2014-09-05 15:40:00,21.19,21.19,21.16,21.17,151400.0,16.2304,16.2304,16.2074,16.215,151400.0
2014-09-05 15:45:00,21.17,21.17,21.15,21.16,344400.0,16.215,16.215,16.1997,16.2074,344400.0
2014-09-05 15:50:00,21.16,21.17,21.16,21.17,126800.0,16.2074,16.215,16.2074,16.215,126800.0
2014-09-05 15:55:00,21.16,21.18,21.16,21.17,360200.0,16.2074,16.2227,16.2074,16.215,360200.0
2014-09-08 09:30:00,21.17,21.18,21.12,21.14,303700.0,16.215,16.2227,16.1767,16.1921,303700.0
2014-09-08 09:35:00,21.13,21.14,21.09,21.11,262100.0,16.1844,16.1921,16.1538,16.1691,262100.0
2014-09-08 09:40:00,21.1,21.13,21.1,21.11,106700.0,16.1614,16.1844,16.1614,16.1691,106700.0
2014-09-08 09:45:00,21.11,21.11,21.05,21.07,175700.0,16.1691,16.1691,16.1231,16.1384,175700.0
2014-09-08 09:50:00,21.07,21.13,21.07,21.13,111800.0,16.1384,16.1844,16.1384,16.1844,111800.0
2014-09-08 09:55:00,21.13,21.14,21.11,21.14,120700.0,16.1844,16.1921,16.1691,16.1921,120700.0
2014-09-08 10:00:00,21.14,21.16,21.13,21.13,108300.0,16.1921,16.2074,16.1844,16.1844,108300.0
2014-09-08 10:05:00,21.13,21.15,21.09,21.09,180000.0,16.1844,16.1997,16.1538,16.1538,180000.0
2014-09-08 10:10:00,21.1,21.11,21.08,21.08,78400.0,16.1614,16.1691,16.1461,16.1461,78400.0
2014-09-08 10:15:00,21.08,21.11,21.08,21.08,92400.0,16.1461,16.1691,16.1461,16.1461,92400.0
2014-09-08 10:20:00,21.08,21.11,21.08,21.09,80400.0,16.1461,16.1691,16.1461,16.1538,80400.0
2014-09-08 10:25:00,21.09,21.1,21.08,21.1,90600.0,16.1538,16.1614,16.1461,16.1614,90600.0
2014-09-08 10:30:00,21.09,21.1,21.06,21.06,95200.0,16.1538,16.1614,16.1308,16.1308,95200.0
2014-09-08 10:35:00,21.07,21.08,21.05,21.08,86300.0,16.1384,16.1461,16.1231,16.1461,86300.0
2014-09-08 10:40:00,21.07,21.09,21.06,21.08,75800.0,16.1384,16.1538,16.1308,16.1461,75800.0
2014-09-08 10:45:00,21.08,21.09,21.07,21.08,94900.0,16.1461,16.1538,16.1384,16.1461,94900.0
2014-09-08 10:50:00,21.07,21.08,21.06,21.07,86900.0,16.1384,16.1461,16.1308,16.1384,86900.0
2014-09-08 10:55:00,21.07,21.1,21.07,21.09,101500.0,16.1384,16.1614,16.1384,16.1538,101500.0
2014-09-08 11:00:00,21.09,21.1,21.07,21.07,60600.0,16.1538,16.1614,16.1384,16.1384,60600.0
2014-09-08 11:05:00,21.08,21.08,21.06,21.06,52500.0,16.1461,16.1461,16.1308,16.1308,52500.0
2014-09-08 11:10:00,21.06,21.09,21.06,21.08,114900.0,16.1308,16.1538,16.1308,16.1461,114900.0
2014-09-08 11:15:00,21.07,21.09,21.07,21.07,94700.0,16.1384,16.1538,16.1384,16.1384,94700.0
2014-09-08 11:20:00,21.08,21.09,21.07,21.07,76700.0,16.1461,16.1538,16.1384,16.1384,76700.0
2014-09-08 11:25:00,21.07,21.09,21.07,21.07,90900.0,16.1384,16.1538,16.1384,16.1384,90900.0
2014-09-08 11:30:00,21.07,21.1,21.07,21.1,107500.0,16.1384,16.1614,16.1384,16.1614,107500.0
2014-09-08 11:35:00,21.1,21.11,21.09,21.09,67300.0,16.1614,16.1691,16.1538,16.1538,67300.0
2014-09-08 11:40:00,21.09,21.1,21.08,21.1,39200.0,16.1538,16.1614,16.1461,16.1614,39200.0
2014-09-08 11:45:00,21.1,21.11,21.08,21.09,63100.0,16.1614,16.1691,16.1461,16.1538,63100.0
2014-09-08 11:50:00,21.08,21.1,21.07,21.07,60400.0,16.1461,16.1614,16.1384,16.1384,60400.0
2014-09-08 11:55:00,21.07,21.08,21.06,21.07,24300.0,16.1384,16.1461,16.1308,16.1384,24300.0
2014-09-08 12:00:00,21.06,21.08,21.06,21.06,57300.0,16.1308,16.1461,16.1308,16.1308,57300.0
2014-09-08 12:05:00,21.06,21.07,21.05,21.07,53700.0,16.1308,16.1384,16.1231,16.1384,53700.0
2014-09-08 12:10:00,21.07,21.08,21.06,21.08,33300.0,16.1384,16.1461,16.1308,16.1461,33300.0
2014-09-08 12:15:00,21.07,21.08,21.06,21.06,22400.0,16.1384,16.1461,16.1308,16.1308,22400.0
2014-09-08 12:20:00,21.06,21.07,21.06,21.06,11400.0,16.1308,16.1384,16.1308,16.1308,11400.0
2014-09-08 12:25:00,21.06,21.07,21.06,21.07,13000.0,16.1308,16.1384,16.1308,16.1384,13000.0
2014-09-08 12:30:00,21.07,21.08,21.06,21.08,83000.0,16.1384,16.1461,16.1308,16.1461,83000.0
2014-09-08 12:35:00,21.07,21.1,21.07,21.09,34200.0,16.1384,16.1614,16.1384,16.1538,34200.0
2014-09-08 12:40:00,21.1,21.1,21.08,21.09,32900.0,16.1614,16.1614,16.1461,16.1538,32900.0
2014-09-08 12:45:00,21.1,21.1,21.08,21.09,21100.0,16.1614,16.1614,16.1461,16.1538,21100.0
2014-09-08 12:50:00,21.09,21.1,21.09,21.1,25200.0,16.1538,16.1614,16.1538,16.1614,25200.0
2014-09-08 12:55:00,21.1,21.1,21.08,21.09,44400.0,16.1614,16.1614,16.1461,16.1538,44400.0
2014-09-08 13:00:00,21.09,21.1,21.08,21.09,141800.0,16.1538,16.1614,16.1461,16.1538,141800.0
2014-09-08 13:05:00,21.09,21.09,21.07,21.08,27500.0,16.1538,16.1538,16.1384,16.1461,27500.0
2014-09-08 13:10:00,21.07,21.09,21.06,21.09,48800.0,16.1384,16.1538,16.1308,16.1538,48800.0
2014-09-08 13:15:00,21.09,21.09,21.07,21.07,70700.0,16.1538,16.1538,16.1384,16.1384,70700.0
2014-09-08 13:20:00,21.07,21.07,21.06,21.06,61800.0,16.1384,16.1384,16.1308,16.1308,61800.0
2014-09-08 13:25:00,21.07,21.08,21.05,21.05,46400.0,16.1384,16.1461,16.1231,16.1231,46400.0
2014-09-08 13:30:00,21.06,21.06,21.05,21.05,43400.0,16.1308,16.1308,16.1231,16.1231,43400.0
2014-09-08 13:35:00,21.04,21.07,21.04,21.06,58900.0,16.1155,16.1384,16.1155,16.1308,58900.0
2014-09-08 13:40:00,21.05,21.06,21.04,21.05,65100.0,16.1231,16.1308,16.1155,16.1231,65100.0
2014-09-08 13:45:00,21.05,21.05,21.02,21.04,29700.0,16.1231,16.1231,16.1001,16.1155,29700.0
2014-09-08 13:50:00,21.04,21.04,21.01,21.01,34300.0,16.1155,16.1155,16.0925,16.0925,34300.0
2014-09-08 13:55:00,21.01,21.04,21.01,21.03,52600.0,16.0925,16.1155,16.0925,16.1078,52600.0
2014-09-08 14:00:00,21.03,21.05,21.02,21.03,52200.0,16.1078,16.1231,16.1001,16.1078,52200.0
2014-09-08 14:05:00,21.04,21.05,21.03,21.04,12100.0,16.1155,16.1231,16.1078,16.1155,12100.0
2014-09-08 14:10:00,21.04,21.05,21.03,21.03,28100.0,16.1155,16.1231,16.1078,16.1078,28100.0
2014-09-08 14:15:00,21.04,21.05,21.03,21.04,50100.0,16.1155,16.1231,16.1078,16.1155,50100.0
2014-09-08 14:20:00,21.04,21.04,21.03,21.04,31200.0,16.1155,16.1155,16.1078,16.1155,31200.0
2014-09-08 14:25:00,21.04,21.04,21.03,21.03,14400.0,16.1155,16.1155,16.1078,16.1078,14400.0
2014-09-08 14:30:00,21.04,21.04,21.02,21.03,92400.0,16.1155,16.1155,16.1001,16.1078,92400.0
2014-09-08 14:35:00,21.03,21.04,21.03,21.04,20400.0,16.1078,16.1155,16.1078,16.1155,20400.0
2014-09-08 14:40:00,21.04,21.05,21.03,21.04,43200.0,16.1155,16.1231,16.1078,16.1155,43200.0
2014-09-08 14:45:00,21.05,21.05,21.04,21.04,20100.0,16.1231,16.1231,16.1155,16.1155,20100.0
2014-09-08 14:50:00,21.04,21.06,21.04,21.04,57800.0,16.1155,16.1308,16.1155,16.1155,57800.0
2014-09-08 14:55:00,21.04,21.06,21.04,21.04,80300.0,16.1155,16.1308,16.1155,16.1155,80300.0
2014-09-08 15:00:00,21.05,21.07,21.05,21.05,49900.0,16.1231,16.1384,16.1231,16.1231,49900.0
2014-09-08 15:05:00,21.06,21.09,21.05,21.08,171300.0,16.1308,16.1538,16.1231,16.1461,171300.0
2014-09-08 15:10:00,21.08,21.08,21.07,21.07,20600.0,16.1461,16.1461,16.1384,16.1384,20600.0
2014-09-08 15:15:00,21.07,21.08,21.06,21.07,26500.0,16.1384,16.1461,16.1308,16.1384,26500.0
2014-09-08 15:20:00,21.06,21.07,21.05,21.07,47700.0,16.1308,16.1384,16.1231,16.1384,47700.0
2014-09-08 15:25:00,21.06,21.07,21.06,21.06,24200.0,16.1308,16.1384,16.1308,16.1308,24200.0
2014-09-08 15:30:00,21.07,21.07,21.06,21.07,30800.0,16.1384,16.1384,16.1308,16.1384,30800.0
2014-09-08 15:35:00,21.06,21.08,21.06,21.07,55300.0,16.1308,16.1461,16.1308,16.1384,55300.0
2014-09-08 15:40:00,21.07,21.08,21.07,21.08,87800.0,16.1384,16.1461,16.1384,16.1461,87800.0
2014-09-08 15:45:00,21.07,21.08,21.06,21.06,218200.0,16.1384,16.1461,16.1308,16.1308,218200.0
2014-09-08 15:50:00,21.06,21.09,21.06,21.09,237300.0,16.1308,16.1538,16.1308,16.1538,237300.0
2014-09-08 15:55:00,21.09,21.09,21.07,21.07,290000.0,16.1538,16.1538,16.1384,16.1384,290000.0
2014-09-09 09:30:00,21.07,21.08,21.0,21.08,261200.0,16.1384,16.1461,16.0848,16.1461,261200.0
2014-09-09 09:35:00,21.07,21.1,21.03,21.04,245000.0,16.1384,16.1614,16.1078,16.1155,245000.0
2014-09-09 09:40:00,21.04,21.05,21.01,21.01,120500.0,16.1155,16.1231,16.0925,16.0925,120500.0
2014-09-09 09:45:00,21.01,21.04,21.0,21.03,105100.0,16.0925,16.1155,16.0848,16.1078,105100.0
2014-09-09 09:50:00,21.03,21.04,21.0,21.03,73400.0,16.1078,16.1155,16.0848,16.1078,73400.0
2014-09-09 09:55:00,21.03,21.03,20.98,20.98,79200.0,16.1078,16.1078,16.0695,16.0695,79200.0
2014-09-09 10:00:00,20.98,21.0,20.98,21.0,91900.0,16.0695,16.0848,16.0695,16.0848,91900.0
2014-09-09 10:05:00,20.99,21.01,20.99,21.01,104000.0,16.0772,16.0925,16.0772,16.0925,104000.0
2014-09-09 10:10:00,21.01,21.03,20.99,21.02,168400.0,16.0925,16.1078,16.0772,16.1001,168400.0
2014-09-09 10:15:00,21.02,21.02,20.99,21.0,88300.0,16.1001,16.1001,16.0772,16.0848,88300.0
2014-09-09 10:20:00,21.0,21.02,21.0,21.01,38900.0,16.0848,16.1001,16.0848,16.0925,38900.0
2014-09-09 10:25:00,21.01,21.03,21.01,21.02,53200.0,16.0925,16.1078,16.0925,16.1001,53200.0
2014-09-09 10:30:00,21.02,21.04,21.01,21.01,51600.0,16.1001,16.1155,16.0925,16.0925,51600.0
2014-09-09 10:35:00,21.01,21.04,21.0,21.03,57100.0,16.0925,16.1155,16.0848,16.1078,57100.0
2014-09-09 10:40:00,21.03,21.04,21.01,21.04,52000.0,16.1078,16.1155,16.0925,16.1155,52000.0
2014-09-09 10:45:00,21.04,21.05,21.03,21.03,36000.0,16.1155,16.1231,16.1078,16.1078,36000.0
2014-09-09 10:50:00,21.03,21.06,21.03,21.05,32600.0,16.1078,16.1308,16.1078,16.1231,32600.0
2014-09-09 10:55:00,21.04,21.06,21.04,21.06,43900.0,16.1155,16.1308,16.1155,16.1308,43900.0
2014-09-09 11:00:00,21.06,21.09,21.05,21.09,37600.0,16.1308,16.1538,16.1231,16.1538,37600.0
2014-09-09 11:05:00,21.09,21.09,21.07,21.09,35700.0,16.1538,16.1538,16.1384,16.1538,35700.0
2014-09-09 11:10:00,21.08,21.13,21.08,21.13,83800.0,16.1461,16.1844,16.1461,16.1844,83800.0
2014-09-09 11:15:00,21.13,21.16,21.12,21.15,125700.0,16.1844,16.2074,16.1767,16.1997,125700.0
2014-09-09 11:20:00,21.14,21.16,21.1,21.11,114900.0,16.1921,16.2074,16.1614,16.1691,114900.0
2014-09-09 11:25:00,21.11,21.12,21.1,21.1,34000.0,16.1691,16.1767,16.1614,16.1614,34000.0
2014-09-09 11:30:00,21.1,21.13,21.1,21.11,43000.0,16.1614,16.1844,16.1614,16.1691,43000.0
2014-09-09 11:35:00,21.11,21.12,21.1,21.11,58300.0,16.1691,16.1767,16.1614,16.1691,58300.0
2014-09-09 11:40:00,21.1,21.12,21.1,21.12,36900.0,16.1614,16.1767,16.1614,16.1767,36900.0
2014-09-09 11:45:00,21.11,21.14,21.11,21.13,40300.0,16.1691,16.1921,16.1691,16.1844,40300.0
2014-09-09 11:50:00,21.14,21.14,21.12,21.13,54200.0,16.1921,16.1921,16.1767,16.1844,54200.0
2014-09-09 11:55:00,21.12,21.14,21.12,21.14,89200.0,16.1767,16.1921,16.1767,16.1921,89200.0
2014-09-09 12:00:00,21.13,21.14,21.12,21.12,56000.0,16.1844,16.1921,16.1767,16.1767,56000.0
2014-09-09 12:05:00,21.12,21.13,21.11,21.12,33200.0,16.1767,16.1844,16.1691,16.1767,33200.0
2014-09-09 12:10:00,21.13,21.14,21.11,21.14,42400.0,16.1844,16.1921,16.1691,16.1921,42400.0
2014-09-09 12:15:00,21.14,21.14,21.11,21.13,69100.0,16.1921,16.1921,16.1691,16.1844,69100.0
2014-09-09 12:20:00,21.13,21.15,21.13,21.14,19200.0,16.1844,16.1997,16.1844,16.1921,19200.0
2014-09-09 12:25:00,21.15,21.15,21.13,21.14,62200.0,16.1997,16.1997,16.1844,16.1921,62200.0
2014-09-09 12:30:00,21.14,21.16,21.14,21.15,12100.0,16.1921,16.2074,16.1921,16.1997,12100.0
2014-09-09 12:35:00,21.15,21.16,21.14,21.14,34400.0,16.1997,16.2074,16.1921,16.1921,34400.0
2014-09-09 12:40:00,21.14,21.15,21.13,21.14,26900.0,16.1921,16.1997,16.1844,16.1921,26900.0
2014-09-09 12:45:00,21.14,21.14,21.12,21.12,53200.0,16.1921,16.1921,16.1767,16.1767,53200.0
2014-09-09 12:50:00,21.12,21.13,21.12,21.13,48300.0,16.1767,16.1844,16.1767,16.1844,48300.0
2014-09-09 12:55:00,21.12,21.13,21.12,21.13,14700.0,16.1767,16.1844,16.1767,16.1844,14700.0
2014-09-09 13:00:00,21.13,21.15,21.12,21.13,48800.0,16.1844,16.1997,16.1767,16.1844,48800.0
2014-09-09 13:05:00,21.13,21.14,21.12,21.12,58800.0,16.1844,16.1921,16.1767,16.1767,58800.0
2014-09-09 13:10:00,21.13,21.14,21.1,21.12,115800.0,16.1844,16.1921,16.1614,16.1767,115800.0
2014-09-09 13:15:00,21.12,21.13,21.11,21.12,68100.0,16.1767,16.1844,16.1691,16.1767,68100.0
2014-09-09 13:20:00,21.11,21.11,21.09,21.1,65500.0,16.1691,16.1691,16.1538,16.1614,65500.0
2014-09-09 13:25:00,21.1,21.11,21.09,21.11,90600.0,16.1614,16.1691,16.1538,16.1691,90600.0
2014-09-09 13:30:00,21.1,21.12,21.1,21.12,25800.0,16.1614,16.1767,16.1614,16.1767,25800.0
2014-09-09 13:35:00,21.12,21.12,21.09,21.1,73800.0,16.1767,16.1767,16.1538,16.1614,73800.0
2014-09-09 13:40:00,21.11,21.11,21.09,21.11,47300.0,16.1691,16.1691,16.1538,16.1691,47300.0
2014-09-09 13:45:00,21.11,21.14,21.11,21.14,102000.0,16.1691,16.1921,16.1691,16.1921,102000.0
2014-09-09 13:50:00,21.14,21.17,21.12,21.15,120100.0,16.1921,16.215,16.1767,16.1997,120100.0
2014-09-09 13:55:00,21.16,21.17,21.14,21.17,75900.0,16.2074,16.215,16.1921,16.215,75900.0
2014-09-09 14:00:00,21.17,21.19,21.16,21.18,175900.0,16.215,16.2304,16.2074,16.2227,175900.0
2014-09-09 14:05:00,21.19,21.2,21.16,21.16,132300.0,16.2304,16.238,16.2074,16.2074,132300.0
2014-09-09 14:10:00,21.16,21.17,21.15,21.16,49800.0,16.2074,16.215,16.1997,16.2074,49800.0
2014-09-09 14:15:00,21.16,21.16,21.13,21.13,72400.0,16.2074,16.2074,16.1844,16.1844,72400.0
2014-09-09 14:20:00,21.13,21.14,21.11,21.12,202300.0,16.1844,16.1921,16.1691,16.1767,202300.0
2014-09-09 14:25:00,21.12,21.13,21.1,21.1,76700.0,16.1767,16.1844,16.1614,16.1614,76700.0
2014-09-09 14:30:00,21.1,21.11,21.08,21.1,64200.0,16.1614,16.1691,16.1461,16.1614,64200.0
2014-09-09 14:35:00,21.1,21.12,21.09,21.1,97400.0,16.1614,16.1767,16.1538,16.1614,97400.0
2014-09-09 14:40:00,21.1,21.1,21.07,21.08,104400.0,16.1614,16.1614,16.1384,16.1461,104400.0
2014-09-09 14:45:00,21.08,21.09,21.06,21.06,89000.0,16.1461,16.1538,16.1308,16.1308,89000.0
2014-09-09 14:50:00,21.06,21.09,21.05,21.07,108800.0,16.1308,16.1538,16.1231,16.1384,108800.0
2014-09-09 14:55:00,21.07,21.08,21.06,21.07,54300.0,16.1384,16.1461,16.1308,16.1384,54300.0
2014-09-09 15:00:00,21.07,21.09,21.07,21.08,53400.0,16.1384,16.1538,16.1384,16.1461,53400.0
2014-09-09 15:05:00,21.09,21.09,21.03,21.04,107400.0,16.1538,16.1538,16.1078,16.1155,107400.0
2014-09-09 15:10:00,21.04,21.04,21.03,21.04,45900.0,16.1155,16.1155,16.1078,16.1155,45900.0
2014-09-09 15:15:00,21.04,21.06,21.03,21.03,120000.0,16.1155,16.1308,16.1078,16.1078,120000.0
2014-09-09 15:20:00,21.03,21.04,21.0,21.03,123900.0,16.1078,16.1155,16.0848,16.1078,123900.0
2014-09-09 15:25:00,21.03,21.07,21.03,21.06,118000.0,16.1078,16.1384,16.1078,16.1308,118000.0
2014-09-09 15:30:00,21.05,21.06,21.05,21.05,40700.0,16.1231,16.1308,16.1231,16.1231,40700.0
2014-09-09 15:35:00,21.05,21.06,21.05,21.05,68500.0,16.1231,16.1308,16.1231,16.1231,68500.0
2014-09-09 15:40:00,21.05,21.06,21.05,21.05,76400.0,16.1231,16.1308,16.1231,16.1231,76400.0
2014-09-09 15:45:00,21.05,21.07,21.05,21.07,164100.0,16.1231,16.1384,16.1231,16.1384,164100.0
2014-09-09 15:50:00,21.07,21.07,21.03,21.04,387700.0,16.1384,16.1384,16.1078,16.1155,387700.0
2014-09-09 15:55:00,21.04,21.06,21.03,21.05,333900.0,16.1155,16.1308,16.1078,16.1231,333900.0
2014-09-10 09:30:00,20.8,20.92,20.75,20.91,347900.0,15.9316,16.0235,15.8933,16.0159,347900.0
2014-09-10 09:35:00,20.92,20.95,20.91,20.92,70900.0,16.0235,16.0465,16.0159,16.0235,70900.0
2014-09-10 09:40:00,20.92,20.93,20.87,20.88,174200.0,16.0235,16.0312,15.9852,15.9929,174200.0
2014-09-10 09:45:00,20.88,20.98,20.87,20.98,95300.0,15.9929,16.0695,15.9852,16.0695,95300.0
2014-09-10 09:50:00,20.97,21.01,20.95,20.98,171600.0,16.0618,16.0925,16.0465,16.0695,171600.0
2014-09-10 09:55:00,20.98,21.02,20.98,21.02,151400.0,16.0695,16.1001,16.0695,16.1001,151400.0
2014-09-10 10:00:00,21.01,21.02,20.96,20.96,187100.0,16.0925,16.1001,16.0542,16.0542,187100.0
2014-09-10 10:05:00,20.97,21.0,20.95,20.99,169300.0,16.0618,16.0848,16.0465,16.0772,169300.0
2014-09-10 10:10:00,20.99,20.99,20.96,20.96,68400.0,16.0772,16.0772,16.0542,16.0542,68400.0
2014-09-10 10:15:00,20.95,20.96,20.92,20.92,35500.0,16.0465,16.0542,16.0235,16.0235,35500.0
2014-09-10 10:20:00,20.93,20.94,20.92,20.93,27300.0,16.0312,16.0389,16.0235,16.0312,27300.0
2014-09-10 10:25:00,20.92,20.95,20.91,20.94,20900.0,16.0235,16.0465,16.0159,16.0389,20900.0
2014-09-10 10:30:00,20.94,20.94,20.93,20.94,63600.0,16.0389,16.0389,16.0312,16.0389,63600.0
2014-09-10 10:35:00,20.94,20.95,20.91,20.93,81700.0,16.0389,16.0465,16.0159,16.0312,81700.0
2014-09-10 10:40:00,20.92,20.96,20.91,20.96,120200.0,16.0235,16.0542,16.0159,16.0542,120200.0
2014-09-10 10:45:00,20.95,20.96,20.92,20.93,77000.0,16.0465,16.0542,16.0235,16.0312,77000.0
2014-09-10 10:50:00,20.93,20.94,20.9,20.92,117500.0,16.0312,16.0389,16.0082,16.0235,117500.0
2014-09-10 10:55:00,20.92,20.93,20.89,20.9,139200.0,16.0235,16.0312,16.0006,16.0082,139200.0
2014-09-10 11:00:00,20.91,20.91,20.86,20.86,89600.0,16.0159,16.0159,15.9776,15.9776,89600.0
2014-09-10 11:05:00,20.86,20.87,20.83,20.87,90600.0,15.9776,15.9852,15.9546,15.9852,90600.0
2014-09-10 11:10:00,20.87,20.89,20.86,20.89,64500.0,15.9852,16.0006,15.9776,16.0006,64500.0
2014-09-10 11:15:00,20.89,20.89,20.85,20.86,88000.0,16.0006,16.0006,15.9699,15.9776,88000.0
2014-09-10 11:20:00,20.85,20.86,20.83,20.85,73200.0,15.9699,15.9776,15.9546,15.9699,73200.0
2014-09-10 11:25:00,20.85,20.87,20.84,20.86,59300.0,15.9699,15.9852,15.9623,15.9776,59300.0
2014-09-10 11:30:00,20.86,20.88,20.85,20.86,90100.0,15.9776,15.9929,15.9699,15.9776,90100.0
2014-09-10 11:35:00,20.86,20.9,20.86,20.89,61700.0,15.9776,16.0082,15.9776,16.0006,61700.0
2014-09-10 11:40:00,20.89,20.91,20.88,20.91,30900.0,16.0006,16.0159,15.9929,16.0159,30900.0
2014-09-10 11:45:00,20.91,20.92,20.89,20.92,45900.0,16.0159,16.0235,16.0006,16.0235,45900.0
2014-09-10 11:50:00,20.91,20.92,20.9,20.91,20100.0,16.0159,16.0235,16.0082,16.0159,20100.0
2014-09-10 11:55:00,20.9,20.92,20.89,20.9,39800.0,16.0082,16.0235,16.0006,16.0082,39800.0
2014-09-10 12:00:00,20.9,20.91,20.89,20.89,42100.0,16.0082,16.0159,16.0006,16.0006,42100.0
2014-09-10 12:05:00,20.9,20.9,20.87,20.88,30300.0,16.0082,16.0082,15.9852,15.9929,30300.0
2014-09-10 12:10:00,20.88,20.88,20.86,20.86,26300.0,15.9929,15.9929,15.9776,15.9776,26300.0
2014-09-10 12:15:00,20.86,20.89,20.86,20.89,54500.0,15.9776,16.0006,15.9776,16.0006,54500.0
2014-09-10 12:20:00,20.88,20.89,20.87,20.89,28400.0,15.9929,16.0006,15.9852,16.0006,28400.0
2014-09-10 12:25:00,20.88,20.89,20.87,20.87,21200.0,15.9929,16.0006,15.9852,15.9852,21200.0
2014-09-10 12:30:00,20.88,20.89,20.87,20.89,24800.0,15.9929,16.0006,15.9852,16.0006,24800.0
2014-09-10 12:35:00,20.89,20.9,20.88,20.89,17800.0,16.0006,16.0082,15.9929,16.0006,17800.0
2014-09-10 12:40:00,20.9,20.92,20.89,20.9,29200.0,16.0082,16.0235,16.0006,16.0082,29200.0
2014-09-10 12:45:00,20.91,20.93,20.91,20.93,25800.0,16.0159,16.0312,16.0159,16.0312,25800.0
2014-09-10 12:50:00,20.92,20.94,20.92,20.94,22900.0,16.0235,16.0389,16.0235,16.0389,22900.0
2014-09-10 12:55:00,20.94,20.94,20.91,20.91,62600.0,16.0389,16.0389,16.0159,16.0159,62600.0
2014-09-10 13:00:00,20.92,20.93,20.91,20.92,35900.0,16.0235,16.0312,16.0159,16.0235,35900.0
2014-09-10 13:05:00,20.93,20.95,20.91,20.95,49400.0,16.0312,16.0465,16.0159,16.0465,49400.0
2014-09-10 13:10:00,20.95,20.95,20.93,20.95,49600.0,16.0465,16.0465,16.0312,16.0465,49600.0
2014-09-10 13:15:00,20.95,20.95,20.93,20.94,14700.0,16.0465,16.0465,16.0312,16.0389,14700.0
2014-09-10 13:20:00,20.94,20.94,20.93,20.94,19600.0,16.0389,16.0389,16.0312,16.0389,19600.0
2014-09-10 13:25:00,20.93,20.95,20.93,20.93,20800.0,16.0312,16.0465,16.0312,16.0312,20800.0
2014-09-10 13:30:00,20.93,20.94,20.92,20.92,31200.0,16.0312,16.0389,16.0235,16.0235,31200.0
2014-09-10 13:35:00,20.91,20.93,20.91,20.93,19700.0,16.0159,16.0312,16.0159,16.0312,19700.0
2014-09-10 13:40:00,20.92,20.94,20.92,20.94,25300.0,16.0235,16.0389,16.0235,16.0389,25300.0
2014-09-10 13:45:00,20.94,20.95,20.93,20.94,18600.0,16.0389,16.0465,16.0312,16.0389,18600.0
2014-09-10 13:50:00,20.94,20.96,20.93,20.94,69400.0,16.0389,16.0542,16.0312,16.0389,69400.0
2014-09-10 13:55:00,20.95,20.97,20.94,20.97,60800.0,16.0465,16.0618,16.0389,16.0618,60800.0
2014-09-10 14:00:00,20.96,20.98,20.96,20.98,35600.0,16.0542,16.0695,16.0542,16.0695,35600.0
2014-09-10 14:05:00,20.98,20.98,20.96,20.97,85600.0,16.0695,16.0695,16.0542,16.0618,85600.0
2014-09-10 14:10:00,20.96,20.99,20.96,20.98,30000.0,16.0542,16.0772,16.0542,16.0695,30000.0
2014-09-10 14:15:00,20.97,20.98,20.96,20.96,31600.0,16.0618,16.0695,16.0542,16.0542,31600.0
2014-09-10 14:20:00,20.96,20.98,20.96,20.98,26800.0,16.0542,16.0695,16.0542,16.0695,26800.0
2014-09-10 14:25:00,20.98,20.98,20.96,20.97,35300.0,16.0695,16.0695,16.0542,16.0618,35300.0
2014-09-10 14:30:00,20.98,20.98,20.96,20.96,23500.0,16.0695,16.0695,16.0542,16.0542,23500.0
2014-09-10 14:35:00,20.96,21.0,20.96,20.98,43300.0,16.0542,16.0848,16.0542,16.0695,43300.0
2014-09-10 14:40:00,20.98,20.99,20.97,20.98,32000.0,16.0695,16.0772,16.0618,16.0695,32000.0
2014-09-10 14:45:00,20.98,20.99,20.97,20.98,27400.0,16.0695,16.0772,16.0618,16.0695,27400.0
2014-09-10 14:50:00,20.99,21.0,20.97,20.98,34600.0,16.0772,16.0848,16.0618,16.0695,34600.0
2014-09-10 14:55:00,20.98,20.98,20.96,20.98,41000.0,16.0695,16.0695,16.0542,16.0695,41000.0
2014-09-10 15:00:00,20.98,21.02,20.98,21.02,55700.0,16.0695,16.1001,16.0695,16.1001,55700.0
2014-09-10 15:05:00,21.02,21.06,21.01,21.06,60100.0,16.1001,16.1308,16.0925,16.1308,60100.0
2014-09-10 15:10:00,21.06,21.06,21.03,21.04,78200.0,16.1308,16.1308,16.1078,16.1155,78200.0
2014-09-10 15:15:00,21.05,21.05,21.04,21.05,12400.0,16.1231,16.1231,16.1155,16.1231,12400.0
2014-09-10 15:20:00,21.05,21.05,21.04,21.05,18200.0,16.1231,16.1231,16.1155,16.1231,18200.0
2014-09-10 15:25:00,21.05,21.07,21.04,21.07,154600.0,16.1231,16.1384,16.1155,16.1384,154600.0
2014-09-10 15:30:00,21.06,21.07,21.06,21.07,22800.0,16.1308,16.1384,16.1308,16.1384,22800.0
2014-09-10 15:35:00,21.07,21.08,21.06,21.08,95000.0,16.1384,16.1461,16.1308,16.1461,95000.0
2014-09-10 15:40:00,21.08,21.08,21.06,21.06,79700.0,16.1461,16.1461,16.1308,16.1308,79700.0
2014-09-10 15:45:00,21.07,21.07,21.05,21.07,161600.0,16.1384,16.1384,16.1231,16.1384,161600.0
2014-09-10 15:50:00,21.07,21.07,21.04,21.04,208400.0,16.1384,16.1384,16.1155,16.1155,208400.0
2014-09-10 15:55:00,21.04,21.04,21.02,21.02,255600.0,16.1155,16.1155,16.1001,16.1001,255600.0
2014-09-11 09:30:00,20.83,20.87,20.79,20.81,214000.0,15.9546,15.9852,15.924,15.9393,214000.0
2014-09-11 09:35:00,20.82,20.91,20.81,20.88,382300.0,15.947,16.0159,15.9393,15.9929,382300.0
2014-09-11 09:40:00,20.88,20.89,20.83,20.86,164900.0,15.9929,16.0006,15.9546,15.9776,164900.0
2014-09-11 09:45:00,20.85,20.88,20.83,20.87,170500.0,15.9699,15.9929,15.9546,15.9852,170500.0
2014-09-11 09:50:00,20.86,20.9,20.85,20.89,96000.0,15.9776,16.0082,15.9699,16.0006,96000.0
2014-09-11 09:55:00,20.9,20.91,20.88,20.88,97900.0,16.0082,16.0159,15.9929,15.9929,97900.0
2014-09-11 10:00:00,20.88,20.89,20.86,20.87,80700.0,15.9929,16.0006,15.9776,15.9852,80700.0
2014-09-11 10:05:00,20.87,20.87,20.83,20.83,50000.0,15.9852,15.9852,15.9546,15.9546,50000.0
2014-09-11 10:10:00,20.83,20.85,20.83,20.85,55300.0,15.9546,15.9699,15.9546,15.9699,55300.0
2014-09-11 10:15:00,20.84,20.87,20.84,20.85,63400.0,15.9623,15.9852,15.9623,15.9699,63400.0
2014-09-11 10:20:00,20.85,20.86,20.84,20.85,60500.0,15.9699,15.9776,15.9623,15.9699,60500.0
2014-09-11 10:25:00,20.84,20.85,20.81,20.81,62700.0,15.9623,15.9699,15.9393,15.9393,62700.0
2014-09-11 10:30:00,20.81,20.81,20.76,20.76,285700.0,15.9393,15.9393,15.901,15.901,285700.0
2014-09-11 10:35:00,20.76,20.78,20.74,20.77,168700.0,15.901,15.9163,15.8857,15.9087,168700.0
2014-09-11 10:40:00,20.77,20.78,20.75,20.76,75700.0,15.9087,15.9163,15.8933,15.901,75700.0
2014-09-11 10:45:00,20.76,20.79,20.74,20.78,134100.0,15.901,15.924,15.8857,15.9163,134100.0
2014-09-11 10:50:00,20.78,20.78,20.76,20.78,50800.0,15.9163,15.9163,15.901,15.9163,50800.0
2014-09-11 10:55:00,20.78,20.81,20.76,20.8,174700.0,15.9163,15.9393,15.901,15.9316,174700.0
2014-09-11 11:00:00,20.79,20.8,20.76,20.8,182100.0,15.924,15.9316,15.901,15.9316,182100.0
2014-09-11 11:05:00,20.8,20.8,20.77,20.78,90400.0,15.9316,15.9316,15.9087,15.9163,90400.0
2014-09-11 11:10:00,20.78,20.8,20.77,20.79,40000.0,15.9163,15.9316,15.9087,15.924,40000.0
2014-09-11 11:15:00,20.79,20.82,20.79,20.8,240700.0,15.924,15.947,15.924,15.9316,240700.0
2014-09-11 11:20:00,20.8,20.81,20.79,20.8,101000.0,15.9316,15.9393,15.924,15.9316,101000.0
2014-09-11 11:25:00,20.8,20.8,20.79,20.79,95700.0,15.9316,15.9316,15.924,15.924,95700.0
2014-09-11 11:30:00,20.79,20.8,20.79,20.8,48900.0,15.924,15.9316,15.924,15.9316,48900.0
2014-09-11 11:35:00,20.79,20.8,20.78,20.8,30500.0,15.924,15.9316,15.9163,15.9316,30500.0
2014-09-11 11:40:00,20.8,20.8,20.79,20.79,11600.0,15.9316,15.9316,15.924,15.924,11600.0
2014-09-11 11:45:00,20.8,20.8,20.79,20.8,12300.0,15.9316,15.9316,15.924,15.9316,12300.0
2014-09-11 11:50:00,20.8,20.81,20.79,20.8,43700.0,15.9316,15.9393,15.924,15.9316,43700.0
2014-09-11 11:55:00,20.8,20.81,20.79,20.8,51600.0,15.9316,15.9393,15.924,15.9316,51600.0
2014-09-11 12:00:00,20.8,20.82,20.79,20.8,112200.0,15.9316,15.947,15.924,15.9316,112200.0
2014-09-11 12:05:00,20.8,20.82,20.79,20.82,122600.0,15.9316,15.947,15.924,15.947,122600.0
2014-09-11 12:10:00,20.82,20.82,20.8,20.8,66200.0,15.947,15.947,15.9316,15.9316,66200.0
2014-09-11 12:15:00,20.8,20.82,20.8,20.82,30200.0,15.9316,15.947,15.9316,15.947,30200.0
2014-09-11 12:20:00,20.82,20.85,20.82,20.84,120100.0,15.947,15.9699,15.947,15.9623,120100.0
2014-09-11 12:25:00,20.84,20.89,20.84,20.89,62300.0,15.9623,16.0006,15.9623,16.0006,62300.0
2014-09-11 12:30:00,20.88,20.89,20.87,20.88,175600.0,15.9929,16.0006,15.9852,15.9929,175600.0
2014-09-11 12:35:00,20.88,20.89,20.85,20.85,45000.0,15.9929,16.0006,15.9699,15.9699,45000.0
2014-09-11 12:40:00,20.86,20.87,20.85,20.86,27000.0,15.9776,15.9852,15.9699,15.9776,27000.0
2014-09-11 12:45:00,20.85,20.87,20.85,20.85,32000.0,15.9699,15.9852,15.9699,15.9699,32000.0
2014-09-11 12:50:00,20.85,20.86,20.84,20.84,32700.0,15.9699,15.9776,15.9623,15.9623,32700.0
2014-09-11 12:55:00,20.85,20.85,20.83,20.85,49300.0,15.9699,15.9699,15.9546,15.9699,49300.0
2014-09-11 13:00:00,20.85,20.86,20.83,20.85,180600.0,15.9699,15.9776,15.9546,15.9699,180600.0
2014-09-11 13:05:00,20.85,20.86,20.84,20.86,168200.0,15.9699,15.9776,15.9623,15.9776,168200.0
2014-09-11 13:10:00,20.86,20.87,20.85,20.85,89800.0,15.9776,15.9852,15.9699,15.9699,89800.0
2014-09-11 13:15:00,20.85,20.86,20.84,20.85,16700.0,15.9699,15.9776,15.9623,15.9699,16700.0
2014-09-11 13:20:00,20.84,20.85,20.83,20.83,42700.0,15.9623,15.9699,15.9546,15.9546,42700.0
2014-09-11 13:25:00,20.83,20.83,20.81,20.82,17600.0,15.9546,15.9546,15.9393,15.947,17600.0
2014-09-11 13:30:00,20.83,20.84,20.82,20.83,33900.0,15.9546,15.9623,15.947,15.9546,33900.0
2014-09-11 13:35:00,20.83,20.83,20.8,20.8,80800.0,15.9546,15.9546,15.9316,15.9316,80800.0
2014-09-11 13:40:00,20.8,20.81,20.79,20.8,135300.0,15.9316,15.9393,15.924,15.9316,135300.0
2014-09-11 13:45:00,20.8,20.8,20.78,20.8,29900.0,15.9316,15.9316,15.9163,15.9316,29900.0
2014-09-11 13:50:00,20.79,20.8,20.78,20.78,20000.0,15.924,15.9316,15.9163,15.9163,20000.0
2014-09-11 13:55:00,20.78,20.8,20.77,20.8,46500.0,15.9163,15.9316,15.9087,15.9316,46500.0
2014-09-11 14:00:00,20.8,20.83,20.8,20.82,109900.0,15.9316,15.9546,15.9316,15.947,109900.0
2014-09-11 14:05:00,20.82,20.82,20.8,20.82,58100.0,15.947,15.947,15.9316,15.947,58100.0
2014-09-11 14:10:00,20.82,20.82,20.8,20.81,48900.0,15.947,15.947,15.9316,15.9393,48900.0
2014-09-11 14:15:00,20.81,20.82,20.8,20.81,13200.0,15.9393,15.947,15.9316,15.9393,13200.0
2014-09-11 14:20:00,20.81,20.82,20.81,20.82,8400.0,15.9393,15.947,15.9393,15.947,8400.0
2014-09-11 14:25:00,20.82,20.84,20.81,20.83,38700.0,15.947,15.9623,15.9393,15.9546,38700.0
2014-09-11 14:30:00,20.83,20.85,20.83,20.85,29100.0,15.9546,15.9699,15.9546,15.9699,29100.0
2014-09-11 14:35:00,20.85,20.87,20.84,20.87,53900.0,15.9699,15.9852,15.9623,15.9852,53900.0
2014-09-11 14:40:00,20.87,20.87,20.86,20.87,42400.0,15.9852,15.9852,15.9776,15.9852,42400.0
2014-09-11 14:45:00,20.86,20.89,20.86,20.89,65200.0,15.9776,16.0006,15.9776,16.0006,65200.0
2014-09-11 14:50:00,20.89,20.89,20.86,20.89,108200.0,16.0006,16.0006,15.9776,16.0006,108200.0
2014-09-11 14:55:00,20.89,20.89,20.88,20.89,25900.0,16.0006,16.0006,15.9929,16.0006,25900.0
2014-09-11 15:00:00,20.89,20.91,20.88,20.91,74000.0,16.0006,16.0159,15.9929,16.0159,74000.0
2014-09-11 15:05:00,20.91,20.91,20.87,20.88,133400.0,16.0159,16.0159,15.9852,15.9929,133400.0
2014-09-11 15:10:00,20.88,20.89,20.86,20.87,60600.0,15.9929,16.0006,15.9776,15.9852,60600.0
2014-09-11 15:15:00,20.86,20.87,20.86,20.87,30300.0,15.9776,15.9852,15.9776,15.9852,30300.0
2014-09-11 15:20:00,20.86,20.88,20.86,20.87,60500.0,15.9776,15.9929,15.9776,15.9852,60500.0
2014-09-11 15:25:00,20.87,20.88,20.87,20.88,35500.0,15.9852,15.9929,15.9852,15.9929,35500.0
2014-09-11 15:30:00,20.88,20.9,20.87,20.89,109800.0,15.9929,16.0082,15.9852,16.0006,109800.0
2014-09-11 15:35:00,20.89,20.9,20.88,20.89,65500.0,16.0006,16.0082,15.9929,16.0006,65500.0
2014-09-11 15:40:00,20.89,20.91,20.88,20.89,84800.0,16.0006,16.0159,15.9929,16.0006,84800.0
2014-09-11 15:45:00,20.89,20.94,20.88,20.93,211000.0,16.0006,16.0389,15.9929,16.0312,211000.0
2014-09-11 15:50:00,20.92,20.93,20.91,20.93,135100.0,16.0235,16.0312,16.0159,16.0312,135100.0
2014-09-11 15:55:00,20.93,20.93,20.9,20.9,349900.0,16.0312,16.0312,16.0082,16.0082,349900.0
2014-09-12 09:30:00,20.74,20.76,20.61,20.63,250900.0,15.8857,15.901,15.7861,15.8014,250900.0
2014-09-12 09:35:00,20.62,20.65,20.58,20.58,325300.0,15.7938,15.8167,15.7631,15.7631,325300.0
2014-09-12 09:40:00,20.59,20.59,20.51,20.53,333000.0,15.7708,15.7708,15.7095,15.7248,333000.0
2014-09-12 09:45:00,20.53,20.56,20.52,20.55,80500.0,15.7248,15.7478,15.7172,15.7401,80500.0
2014-09-12 09:50:00,20.55,20.55,20.5,20.54,133400.0,15.7401,15.7401,15.7018,15.7325,133400.0
2014-09-12 09:55:00,20.55,20.56,20.53,20.54,54700.0,15.7401,15.7478,15.7248,15.7325,54700.0
2014-09-12 10:00:00,20.54,20.57,20.53,20.54,162100.0,15.7325,15.7555,15.7248,15.7325,162100.0
2014-09-12 10:05:00,20.54,20.57,20.53,20.57,140800.0,15.7325,15.7555,15.7248,15.7555,140800.0
2014-09-12 10:10:00,20.57,20.59,20.56,20.57,196000.0,15.7555,15.7708,15.7478,15.7555,196000.0
2014-09-12 10:15:00,20.56,20.59,20.55,20.56,195400.0,15.7478,15.7708,15.7401,15.7478,195400.0
2014-09-12 10:20:00,20.57,20.6,20.56,20.56,198800.0,15.7555,15.7784,15.7478,15.7478,198800.0
2014-09-12 10:25:00,20.56,20.57,20.55,20.56,201800.0,15.7478,15.7555,15.7401,15.7478,201800.0
2014-09-12 10:30:00,20.56,20.56,20.52,20.54,199900.0,15.7478,15.7478,15.7172,15.7325,199900.0
2014-09-12 10:35:00,20.53,20.54,20.51,20.52,59500.0,15.7248,15.7325,15.7095,15.7172,59500.0
2014-09-12 10:40:00,20.51,20.53,20.51,20.53,77600.0,15.7095,15.7248,15.7095,15.7248,77600.0
2014-09-12 10:45:00,20.53,20.53,20.46,20.49,260200.0,15.7248,15.7248,15.6712,15.6942,260200.0
2014-09-12 10:50:00,20.48,20.5,20.46,20.49,335900.0,15.6865,15.7018,15.6712,15.6942,335900.0
2014-09-12 10:55:00,20.48,20.49,20.47,20.49,91200.0,15.6865,15.6942,15.6789,15.6942,91200.0
2014-09-12 11:00:00,20.48,20.5,20.47,20.49,105800.0,15.6865,15.7018,15.6789,15.6942,105800.0
2014-09-12 11:05:00,20.49,20.53,20.48,20.52,469200.0,15.6942,15.7248,15.6865,15.7172,469200.0
2014-09-12 11:10:00,20.52,20.55,20.52,20.53,277200.0,15.7172,15.7401,15.7172,15.7248,277200.0
2014-09-12 11:15:00,20.53,20.55,20.51,20.52,200200.0,15.7248,15.7401,15.7095,15.7172,200200.0
2014-09-12 11:20:00,20.51,20.52,20.44,20.46,352800.0,15.7095,15.7172,15.6559,15.6712,352800.0
2014-09-12 11:25:00,20.47,20.5,20.47,20.48,41600.0,15.6789,15.7018,15.6789,15.6865,41600.0
2014-09-12 11:30:00,20.49,20.5,20.48,20.49,45000.0,15.6942,15.7018,15.6865,15.6942,45000.0
2014-09-12 11:35:00,20.49,20.5,20.47,20.49,62200.0,15.6942,15.7018,15.6789,15.6942,62200.0
2014-09-12 11:40:00,20.5,20.5,20.48,20.49,46700.0,15.7018,15.7018,15.6865,15.6942,46700.0
2014-09-12 11:45:00,20.49,20.5,20.46,20.46,114200.0,15.6942,15.7018,15.6712,15.6712,114200.0
2014-09-12 11:50:00,20.46,20.48,20.45,20.48,81000.0,15.6712,15.6865,15.6636,15.6865,81000.0
2014-09-12 11:55:00,20.47,20.49,20.45,20.48,54100.0,15.6789,15.6942,15.6636,15.6865,54100.0
2014-09-12 12:00:00,20.49,20.49,20.46,20.48,45200.0,15.6942,15.6942,15.6712,15.6865,45200.0
2014-09-12 12:05:00,20.48,20.49,20.46,20.47,75300.0,15.6865,15.6942,15.6712,15.6789,75300.0
2014-09-12 12:10:00,20.48,20.49,20.46,20.48,116800.0,15.6865,15.6942,15.6712,15.6865,116800.0
2014-09-12 12:15:00,20.48,20.48,20.47,20.48,79900.0,15.6865,15.6865,15.6789,15.6865,79900.0
2014-09-12 12:20:00,20.47,20.48,20.46,20.46,185100.0,15.6789,15.6865,15.6712,15.6712,185100.0
2014-09-12 12:25:00,20.46,20.48,20.45,20.46,94500.0,15.6712,15.6865,15.6636,15.6712,94500.0
2014-09-12 12:30:00,20.47,20.47,20.43,20.45,76100.0,15.6789,15.6789,15.6482,15.6636,76100.0
2014-09-12 12:35:00,20.44,20.45,20.43,20.44,40500.0,15.6559,15.6636,15.6482,15.6559,40500.0
2014-09-12 12:40:00,20.44,20.46,20.44,20.45,113800.0,15.6559,15.6712,15.6559,15.6636,113800.0
2014-09-12 12:45:00,20.44,20.46,20.44,20.46,45600.0,15.6559,15.6712,15.6559,15.6712,45600.0
2014-09-12 12:50:00,20.46,20.48,20.46,20.46,52500.0,15.6712,15.6865,15.6712,15.6712,52500.0
2014-09-12 12:55:00,20.46,20.48,20.45,20.45,44700.0,15.6712,15.6865,15.6636,15.6636,44700.0
2014-09-12 13:00:00,20.45,20.46,20.43,20.46,107500.0,15.6636,15.6712,15.6482,15.6712,107500.0
2014-09-12 13:05:00,20.46,20.46,20.44,20.46,104200.0,15.6712,15.6712,15.6559,15.6712,104200.0
2014-09-12 13:10:00,20.46,20.47,20.44,20.45,69200.0,15.6712,15.6789,15.6559,15.6636,69200.0
2014-09-12 13:15:00,20.45,20.45,20.42,20.42,66000.0,15.6636,15.6636,15.6406,15.6406,66000.0
2014-09-12 13:20:00,20.42,20.43,20.39,20.39,109600.0,15.6406,15.6482,15.6176,15.6176,109600.0
2014-09-12 13:25:00,20.39,20.42,20.38,20.42,50100.0,15.6176,15.6406,15.6099,15.6406,50100.0
2014-09-12 13:30:00,20.42,20.43,20.4,20.41,54700.0,15.6406,15.6482,15.6253,15.6329,54700.0
2014-09-12 13:35:00,20.4,20.41,20.39,20.41,103300.0,15.6253,15.6329,15.6176,15.6329,103300.0
2014-09-12 13:40:00,20.4,20.41,20.39,20.41,50200.0,15.6253,15.6329,15.6176,15.6329,50200.0
2014-09-12 13:45:00,20.41,20.43,20.4,20.43,145900.0,15.6329,15.6482,15.6253,15.6482,145900.0
2014-09-12 13:50:00,20.43,20.43,20.41,20.41,38200.0,15.6482,15.6482,15.6329,15.6329,38200.0
2014-09-12 13:55:00,20.41,20.42,20.38,20.39,124700.0,15.6329,15.6406,15.6099,15.6176,124700.0
2014-09-12 14:00:00,20.39,20.4,20.37,20.38,37800.0,15.6176,15.6253,15.6023,15.6099,37800.0
2014-09-12 14:05:00,20.38,20.4,20.37,20.39,82700.0,15.6099,15.6253,15.6023,15.6176,82700.0
2014-09-12 14:10:00,20.39,20.41,20.38,20.39,117100.0,15.6176,15.6329,15.6099,15.6176,117100.0
2014-09-12 14:15:00,20.39,20.4,20.38,20.38,35200.0,15.6176,15.6253,15.6099,15.6099,35200.0
2014-09-12 14:20:00,20.38,20.4,20.37,20.37,184300.0,15.6099,15.6253,15.6023,15.6023,184300.0
2014-09-12 14:25:00,20.38,20.39,20.36,20.37,78100.0,15.6099,15.6176,15.5946,15.6023,78100.0
2014-09-12 14:30:00,20.37,20.37,20.34,20.34,115100.0,15.6023,15.6023,15.5793,15.5793,115100.0
2014-09-12 14:35:00,20.34,20.35,20.33,20.33,77600.0,15.5793,15.587,15.5716,15.5716,77600.0
2014-09-12 14:40:00,20.33,20.34,20.29,20.3,129400.0,15.5716,15.5793,15.541,15.5487,129400.0
2014-09-12 14:45:00,20.3,20.31,20.3,20.3,101100.0,15.5487,15.5563,15.5487,15.5487,101100.0
2014-09-12 14:50:00,20.3,20.32,20.29,20.29,324400.0,15.5487,15.564,15.541,15.541,324400.0
2014-09-12 14:55:00,20.3,20.32,20.29,20.31,420200.0,15.5487,15.564,15.541,15.5563,420200.0
2014-09-12 15:00:00,20.31,20.32,20.29,20.3,78600.0,15.5563,15.564,15.541,15.5487,78600.0
2014-09-12 15:05:00,20.3,20.31,20.28,20.3,255300.0,15.5487,15.5563,15.5333,15.5487,255300.0
2014-09-12 15:10:00,20.31,20.31,20.28,20.3,311600.0,15.5563,15.5563,15.5333,15.5487,311600.0
2014-09-12 15:15:00,20.3,20.33,20.29,20.31,354300.0,15.5487,15.5716,15.541,15.5563,354300.0
2014-09-12 15:20:00,20.32,20.33,20.3,20.32,529700.0,15.564,15.5716,15.5487,15.564,529700.0
2014-09-12 15:25:00,20.32,20.33,20.3,20.33,499300.0,15.564,15.5716,15.5487,15.5716,499300.0
2014-09-12 15:30:00,20.33,20.34,20.31,20.32,134300.0,15.5716,15.5793,15.5563,15.564,134300.0
2014-09-12 15:35:00,20.31,20.35,20.31,20.35,705900.0,15.5563,15.587,15.5563,15.587,705900.0
2014-09-12 15:40:00,20.35,20.36,20.33,20.34,657800.0,15.587,15.5946,15.5716,15.5793,657800.0
2014-09-12 15:45:00,20.34,20.36,20.32,20.36,591900.0,15.5793,15.5946,15.564,15.5946,591900.0
2014-09-12 15:50:00,20.36,20.36,20.31,20.33,603300.0,15.5946,15.5946,15.5563,15.5716,603300.0
2014-09-12 15:55:00,20.34,20.35,20.32,20.34,935600.0,15.5793,15.587,15.564,15.5793,935600.0
2014-09-15 09:30:00,20.47,20.47,20.34,20.35,182500.0,15.6789,15.6789,15.5793,15.587,182500.0
2014-09-15 09:35:00,20.34,20.34,20.29,20.29,95300.0,15.5793,15.5793,15.541,15.541,95300.0
2014-09-15 09:40:00,20.29,20.32,20.29,20.3,252200.0,15.541,15.564,15.541,15.5487,252200.0
2014-09-15 09:45:00,20.3,20.3,20.26,20.26,216500.0,15.5487,15.5487,15.518,15.518,216500.0
2014-09-15 09:50:00,20.27,20.32,20.26,20.3,119500.0,15.5257,15.564,15.518,15.5487,119500.0
2014-09-15 09:55:00,20.3,20.31,20.28,20.29,99900.0,15.5487,15.5563,15.5333,15.541,99900.0
2014-09-15 10:00:00,20.29,20.31,20.28,20.3,177500.0,15.541,15.5563,15.5333,15.5487,177500.0
2014-09-15 10:05:00,20.3,20.34,20.3,20.32,203600.0,15.5487,15.5793,15.5487,15.564,203600.0
2014-09-15 10:10:00,20.31,20.35,20.3,20.31,221400.0,15.5563,15.587,15.5487,15.5563,221400.0
2014-09-15 10:15:00,20.31,20.31,20.29,20.31,36900.0,15.5563,15.5563,15.541,15.5563,36900.0
2014-09-15 10:20:00,20.3,20.3,20.26,20.26,100400.0,15.5487,15.5487,15.518,15.518,100400.0
2014-09-15 10:25:00,20.26,20.31,20.26,20.29,92100.0,15.518,15.5563,15.518,15.541,92100.0
2014-09-15 10:30:00,20.29,20.31,20.28,20.28,37300.0,15.541,15.5563,15.5333,15.5333,37300.0
2014-09-15 10:35:00,20.28,20.3,20.27,20.29,49600.0,15.5333,15.5487,15.5257,15.541,49600.0
2014-09-15 10:40:00,20.29,20.31,20.28,20.29,34300.0,15.541,15.5563,15.5333,15.541,34300.0
2014-09-15 10:45:00,20.3,20.3,20.27,20.29,46000.0,15.5487,15.5487,15.5257,15.541,46000.0
2014-09-15 10:50:00,20.29,20.32,20.28,20.31,86600.0,15.541,15.564,15.5333,15.5563,86600.0
2014-09-15 10:55:00,20.31,20.33,20.31,20.33,77300.0,15.5563,15.5716,15.5563,15.5716,77300.0
2014-09-15 11:00:00,20.32,20.32,20.29,20.3,95400.0,15.564,15.564,15.541,15.5487,95400.0
2014-09-15 11:05:00,20.3,20.36,20.3,20.35,113400.0,15.5487,15.5946,15.5487,15.587,113400.0
2014-09-15 11:10:00,20.35,20.36,20.34,20.35,92500.0,15.587,15.5946,15.5793,15.587,92500.0
2014-09-15 11:15:00,20.36,20.36,20.31,20.32,124700.0,15.5946,15.5946,15.5563,15.564,124700.0
2014-09-15 11:20:00,20.32,20.32,20.29,20.32,63500.0,15.564,15.564,15.541,15.564,63500.0
2014-09-15 11:25:00,20.32,20.34,20.3,20.34,174500.0,15.564,15.5793,15.5487,15.5793,174500.0
2014-09-15 11:30:00,20.34,20.34,20.32,20.33,126400.0,15.5793,15.5793,15.564,15.5716,126400.0
2014-09-15 11:35:00,20.34,20.34,20.3,20.3,67300.0,15.5793,15.5793,15.5487,15.5487,67300.0
2014-09-15 11:40:00,20.3,20.31,20.28,20.28,79100.0,15.5487,15.5563,15.5333,15.5333,79100.0
2014-09-15 11:45:00,20.29,20.29,20.28,20.28,8500.0,15.541,15.541,15.5333,15.5333,8500.0
2014-09-15 11:50:00,20.28,20.29,20.27,20.27,37500.0,15.5333,15.541,15.5257,15.5257,37500.0
2014-09-15 11:55:00,20.27,20.28,20.26,20.27,12800.0,15.5257,15.5333,15.518,15.5257,12800.0
2014-09-15 12:00:00,20.26,20.28,20.26,20.26,118900.0,15.518,15.5333,15.518,15.518,118900.0
2014-09-15 12:05:00,20.26,20.27,20.26,20.26,21000.0,15.518,15.5257,15.518,15.518,21000.0
2014-09-15 12:10:00,20.27,20.27,20.26,20.26,8400.0,15.5257,15.5257,15.518,15.518,8400.0
2014-09-15 12:15:00,20.26,20.27,20.26,20.26,51100.0,15.518,15.5257,15.518,15.518,51100.0
2014-09-15 12:20:00,20.26,20.27,20.25,20.25,27900.0,15.518,15.5257,15.5104,15.5104,27900.0
2014-09-15 12:25:00,20.26,20.28,20.25,20.25,80400.0,15.518,15.5333,15.5104,15.5104,80400.0
2014-09-15 12:30:00,20.26,20.26,20.23,20.26,54000.0,15.518,15.518,15.495,15.518,54000.0
2014-09-15 12:35:00,20.25,20.26,20.24,20.24,55800.0,15.5104,15.518,15.5027,15.5027,55800.0
2014-09-15 12:40:00,20.24,20.25,20.23,20.24,55000.0,15.5027,15.5104,15.495,15.5027,55000.0
2014-09-15 12:45:00,20.24,20.25,20.23,20.25,33100.0,15.5027,15.5104,15.495,15.5104,33100.0
2014-09-15 12:50:00,20.24,20.26,20.24,20.24,38800.0,15.5027,15.518,15.5027,15.5027,38800.0
2014-09-15 12:55:00,20.24,20.25,20.24,20.25,4500.0,15.5027,15.5104,15.5027,15.5104,4500.0
2014-09-15 13:00:00,20.25,20.27,20.24,20.26,95000.0,15.5104,15.5257,15.5027,15.518,95000.0
2014-09-15 13:05:00,20.27,20.32,20.27,20.31,43900.0,15.5257,15.564,15.5257,15.5563,43900.0
2014-09-15 13:10:00,20.31,20.31,20.29,20.29,20800.0,15.5563,15.5563,15.541,15.541,20800.0
2014-09-15 13:15:00,20.29,20.3,20.29,20.29,33000.0,15.541,15.5487,15.541,15.541,33000.0
2014-09-15 13:20:00,20.3,20.3,20.28,20.3,35700.0,15.5487,15.5487,15.5333,15.5487,35700.0
2014-09-15 13:25:00,20.3,20.3,20.28,20.29,91100.0,15.5487,15.5487,15.5333,15.541,91100.0
2014-09-15 13:30:00,20.29,20.3,20.28,20.29,36900.0,15.541,15.5487,15.5333,15.541,36900.0
2014-09-15 13:35:00,20.28,20.3,20.27,20.28,62300.0,15.5333,15.5487,15.5257,15.5333,62300.0
2014-09-15 13:40:00,20.29,20.29,20.27,20.28,39400.0,15.541,15.541,15.5257,15.5333,39400.0
2014-09-15 13:45:00,20.29,20.29,20.27,20.27,16400.0,15.541,15.541,15.5257,15.5257,16400.0
2014-09-15 13:50:00,20.27,20.28,20.26,20.26,11800.0,15.5257,15.5333,15.518,15.518,11800.0
2014-09-15 13:55:00,20.27,20.27,20.25,20.26,39600.0,15.5257,15.5257,15.5104,15.518,39600.0
2014-09-15 14:00:00,20.25,20.26,20.25,20.25,84500.0,15.5104,15.518,15.5104,15.5104,84500.0
2014-09-15 14:05:00,20.26,20.27,20.25,20.27,69800.0,15.518,15.5257,15.5104,15.5257,69800.0
2014-09-15 14:10:00,20.27,20.28,20.26,20.27,44800.0,15.5257,15.5333,15.518,15.5257,44800.0
2014-09-15 14:15:00,20.27,20.27,20.26,20.26,11800.0,15.5257,15.5257,15.518,15.518,11800.0
2014-09-15 14:20:00,20.26,20.27,20.26,20.26,39200.0,15.518,15.5257,15.518,15.518,39200.0
2014-09-15 14:25:00,20.26,20.28,20.26,20.28,205500.0,15.518,15.5333,15.518,15.5333,205500.0
2014-09-15 14:30:00,20.28,20.29,20.27,20.28,167500.0,15.5333,15.541,15.5257,15.5333,167500.0
2014-09-15 14:35:00,20.28,20.31,20.28,20.28,108000.0,15.5333,15.5563,15.5333,15.5333,108000.0
2014-09-15 14:40:00,20.28,20.29,20.27,20.28,117600.0,15.5333,15.541,15.5257,15.5333,117600.0
2014-09-15 14:45:00,20.28,20.29,20.28,20.28,57600.0,15.5333,15.541,15.5333,15.5333,57600.0
2014-09-15 14:50:00,20.28,20.29,20.27,20.27,55300.0,15.5333,15.541,15.5257,15.5257,55300.0
2014-09-15 14:55:00,20.27,20.27,20.26,20.27,59200.0,15.5257,15.5257,15.518,15.5257,59200.0
2014-09-15 15:00:00,20.27,20.29,20.26,20.26,107800.0,15.5257,15.541,15.518,15.518,107800.0
2014-09-15 15:05:00,20.27,20.27,20.25,20.25,46900.0,15.5257,15.5257,15.5104,15.5104,46900.0
2014-09-15 15:10:00,20.25,20.26,20.23,20.23,203800.0,15.5104,15.518,15.495,15.495,203800.0
2014-09-15 15:15:00,20.24,20.25,20.23,20.24,136800.0,15.5027,15.5104,15.495,15.5027,136800.0
2014-09-15 15:20:00,20.24,20.25,20.23,20.23,93300.0,15.5027,15.5104,15.495,15.495,93300.0
2014-09-15 15:25:00,20.23,20.25,20.23,20.25,141500.0,15.495,15.5104,15.495,15.5104,141500.0
2014-09-15 15:30:00,20.25,20.25,20.23,20.23,124500.0,15.5104,15.5104,15.495,15.495,124500.0
2014-09-15 15:35:00,20.23,20.26,20.23,20.26,190500.0,15.495,15.518,15.495,15.518,190500.0
2014-09-15 15:40:00,20.26,20.26,20.25,20.26,61900.0,15.518,15.518,15.5104,15.518,61900.0
2014-09-15 15:45:00,20.25,20.27,20.23,20.27,389300.0,15.5104,15.5257,15.495,15.5257,389300.0
2014-09-15 15:50:00,20.27,20.27,20.24,20.25,278000.0,15.5257,15.5257,15.5027,15.5104,278000.0
2014-09-15 15:55:00,20.25,20.26,20.24,20.24,488400.0,15.5104,15.518,15.5027,15.5027,488400.0
2014-09-16 09:30:00,20.23,20.3,20.14,20.2,250100.0,15.495,15.5487,15.4261,15.4721,250100.0
2014-09-16 09:35:00,20.21,20.26,20.2,20.24,125900.0,15.4797,15.518,15.4721,15.5027,125900.0
2014-09-16 09:40:00,20.24,20.31,20.24,20.3,193100.0,15.5027,15.5563,15.5027,15.5487,193100.0
2014-09-16 09:45:00,20.3,20.32,20.29,20.3,111200.0,15.5487,15.564,15.541,15.5487,111200.0
2014-09-16 09:50:00,20.3,20.35,20.3,20.35,132900.0,15.5487,15.587,15.5487,15.587,132900.0
2014-09-16 09:55:00,20.34,20.41,20.34,20.39,188000.0,15.5793,15.6329,15.5793,15.6176,188000.0
2014-09-16 10:00:00,20.39,20.41,20.38,20.41,109200.0,15.6176,15.6329,15.6099,15.6329,109200.0
2014-09-16 10:05:00,20.4,20.41,20.35,20.35,104100.0,15.6253,15.6329,15.587,15.587,104100.0
2014-09-16 10:10:00,20.36,20.41,20.35,20.39,136200.0,15.5946,15.6329,15.587,15.6176,136200.0
2014-09-16 10:15:00,20.39,20.4,20.37,20.38,28200.0,15.6176,15.6253,15.6023,15.6099,28200.0
2014-09-16 10:20:00,20.38,20.38,20.36,20.36,49500.0,15.6099,15.6099,15.5946,15.5946,49500.0
2014-09-16 10:25:00,20.36,20.37,20.34,20.35,101500.0,15.5946,15.6023,15.5793,15.587,101500.0
2014-09-16 10:30:00,20.34,20.36,20.32,20.33,202200.0,15.5793,15.5946,15.564,15.5716,202200.0
2014-09-16 10:35:00,20.33,20.36,20.33,20.35,139200.0,15.5716,15.5946,15.5716,15.587,139200.0
2014-09-16 10:40:00,20.34,20.37,20.33,20.36,142700.0,15.5793,15.6023,15.5716,15.5946,142700.0
2014-09-16 10:45:00,20.36,20.38,20.35,20.37,34700.0,15.5946,15.6099,15.587,15.6023,34700.0
2014-09-16 10:50:00,20.37,20.38,20.37,20.37,7400.0,15.6023,15.6099,15.6023,15.6023,7400.0
2014-09-16 10:55:00,20.37,20.38,20.35,20.37,141400.0,15.6023,15.6099,15.587,15.6023,141400.0
2014-09-16 11:00:00,20.36,20.37,20.33,20.33,69700.0,15.5946,15.6023,15.5716,15.5716,69700.0
2014-09-16 11:05:00,20.33,20.34,20.32,20.32,38000.0,15.5716,15.5793,15.564,15.564,38000.0
2014-09-16 11:10:00,20.32,20.34,20.31,20.32,43400.0,15.564,15.5793,15.5563,15.564,43400.0
2014-09-16 11:15:00,20.32,20.33,20.3,20.31,18200.0,15.564,15.5716,15.5487,15.5563,18200.0
2014-09-16 11:20:00,20.31,20.34,20.31,20.33,85400.0,15.5563,15.5793,15.5563,15.5716,85400.0
2014-09-16 11:25:00,20.33,20.35,20.32,20.35,84800.0,15.5716,15.587,15.564,15.587,84800.0
2014-09-16 11:30:00,20.35,20.37,20.33,20.36,145400.0,15.587,15.6023,15.5716,15.5946,145400.0
2014-09-16 11:35:00,20.36,20.4,20.36,20.4,50300.0,15.5946,15.6253,15.5946,15.6253,50300.0
2014-09-16 11:40:00,20.39,20.4,20.39,20.39,64500.0,15.6176,15.6253,15.6176,15.6176,64500.0
2014-09-16 11:45:00,20.39,20.39,20.38,20.39,74200.0,15.6176,15.6176,15.6099,15.6176,74200.0
2014-09-16 11:50:00,20.39,20.46,20.39,20.46,181300.0,15.6176,15.6712,15.6176,15.6712,181300.0
2014-09-16 11:55:00,20.46,20.49,20.44,20.44,114600.0,15.6712,15.6942,15.6559,15.6559,114600.0
2014-09-16 12:00:00,20.44,20.45,20.43,20.44,73600.0,15.6559,15.6636,15.6482,15.6559,73600.0
2014-09-16 12:05:00,20.43,20.44,20.43,20.43,39100.0,15.6482,15.6559,15.6482,15.6482,39100.0
2014-09-16 12:10:00,20.43,20.45,20.43,20.44,17900.0,15.6482,15.6636,15.6482,15.6559,17900.0
2014-09-16 12:15:00,20.45,20.46,20.44,20.45,48100.0,15.6636,15.6712,15.6559,15.6636,48100.0
2014-09-16 12:20:00,20.45,20.46,20.44,20.45,90600.0,15.6636,15.6712,15.6559,15.6636,90600.0
2014-09-16 12:25:00,20.45,20.47,20.45,20.46,54400.0,15.6636,15.6789,15.6636,15.6712,54400.0
2014-09-16 12:30:00,20.46,20.47,20.46,20.46,33100.0,15.6712,15.6789,15.6712,15.6712,33100.0
2014-09-16 12:35:00,20.46,20.47,20.45,20.46,54300.0,15.6712,15.6789,15.6636,15.6712,54300.0
2014-09-16 12:40:00,20.46,20.47,20.45,20.45,40200.0,15.6712,15.6789,15.6636,15.6636,40200.0
2014-09-16 12:45:00,20.45,20.46,20.45,20.45,9300.0,15.6636,15.6712,15.6636,15.6636,9300.0
2014-09-16 12:50:00,20.45,20.47,20.45,20.45,90000.0,15.6636,15.6789,15.6636,15.6636,90000.0
2014-09-16 12:55:00,20.45,20.46,20.45,20.45,33800.0,15.6636,15.6712,15.6636,15.6636,33800.0
2014-09-16 13:00:00,20.46,20.47,20.45,20.47,47000.0,15.6712,15.6789,15.6636,15.6789,47000.0
2014-09-16 13:05:00,20.46,20.48,20.46,20.47,70900.0,15.6712,15.6865,15.6712,15.6789,70900.0
2014-09-16 13:10:00,20.48,20.48,20.46,20.47,98400.0,15.6865,15.6865,15.6712,15.6789,98400.0
2014-09-16 13:15:00,20.47,20.49,20.47,20.49,34000.0,15.6789,15.6942,15.6789,15.6942,34000.0
2014-09-16 13:20:00,20.49,20.5,20.49,20.5,12400.0,15.6942,15.7018,15.6942,15.7018,12400.0
2014-09-16 13:25:00,20.5,20.51,20.49,20.5,102600.0,15.7018,15.7095,15.6942,15.7018,102600.0
2014-09-16 13:30:00,20.5,20.53,20.5,20.51,119500.0,15.7018,15.7248,15.7018,15.7095,119500.0
2014-09-16 13:35:00,20.51,20.53,20.51,20.53,116600.0,15.7095,15.7248,15.7095,15.7248,116600.0
2014-09-16 13:40:00,20.52,20.54,20.52,20.53,87900.0,15.7172,15.7325,15.7172,15.7248,87900.0
2014-09-16 13:45:00,20.52,20.54,20.52,20.53,56900.0,15.7172,15.7325,15.7172,15.7248,56900.0
2014-09-16 13:50:00,20.53,20.53,20.52,20.53,9500.0,15.7248,15.7248,15.7172,15.7248,9500.0
2014-09-16 13:55:00,20.53,20.57,20.52,20.55,75500.0,15.7248,15.7555,15.7172,15.7401,75500.0
2014-09-16 14:00:00,20.55,20.57,20.55,20.57,84600.0,15.7401,15.7555,15.7401,15.7555,84600.0
2014-09-16 14:05:00,20.57,20.58,20.57,20.57,81900.0,15.7555,15.7631,15.7555,15.7555,81900.0
2014-09-16 14:10:00,20.57,20.58,20.57,20.58,24400.0,15.7555,15.7631,15.7555,15.7631,24400.0
2014-09-16 14:15:00,20.58,20.59,20.57,20.59,37700.0,15.7631,15.7708,15.7555,15.7708,37700.0
2014-09-16 14:20:00,20.59,20.59,20.57,20.57,76600.0,15.7708,15.7708,15.7555,15.7555,76600.0
2014-09-16 14:25:00,20.57,20.58,20.57,20.57,26500.0,15.7555,15.7631,15.7555,15.7555,26500.0
2014-09-16 14:30:00,20.57,20.58,20.55,20.58,57900.0,15.7555,15.7631,15.7401,15.7631,57900.0
2014-09-16 14:35:00,20.57,20.58,20.56,20.57,275700.0,15.7555,15.7631,15.7478,15.7555,275700.0
2014-09-16 14:40:00,20.57,20.57,20.55,20.56,107200.0,15.7555,15.7555,15.7401,15.7478,107200.0
2014-09-16 14:45:00,20.56,20.57,20.54,20.55,119900.0,15.7478,15.7555,15.7325,15.7401,119900.0
2014-09-16 14:50:00,20.55,20.55,20.53,20.54,168600.0,15.7401,15.7401,15.7248,15.7325,168600.0
2014-09-16 14:55:00,20.55,20.55,20.53,20.54,17200.0,15.7401,15.7401,15.7248,15.7325,17200.0
2014-09-16 15:00:00,20.53,20.54,20.51,20.53,127600.0,15.7248,15.7325,15.7095,15.7248,127600.0
2014-09-16 15:05:00,20.52,20.54,20.51,20.51,365900.0,15.7172,15.7325,15.7095,15.7095,365900.0
2014-09-16 15:10:00,20.51,20.52,20.5,20.51,91600.0,15.7095,15.7172,15.7018,15.7095,91600.0
2014-09-16 15:15:00,20.5,20.53,20.5,20.53,71100.0,15.7018,15.7248,15.7018,15.7248,71100.0
2014-09-16 15:20:00,20.53,20.54,20.53,20.53,21200.0,15.7248,15.7325,15.7248,15.7248,21200.0
2014-09-16 15:25:00,20.54,20.54,20.53,20.54,65000.0,15.7325,15.7325,15.7248,15.7325,65000.0
2014-09-16 15:30:00,20.54,20.54,20.51,20.52,59100.0,15.7325,15.7325,15.7095,15.7172,59100.0
2014-09-16 15:35:00,20.52,20.52,20.5,20.5,53500.0,15.7172,15.7172,15.7018,15.7018,53500.0
2014-09-16 15:40:00,20.51,20.53,20.5,20.52,222100.0,15.7095,15.7248,15.7018,15.7172,222100.0
2014-09-16 15:45:00,20.52,20.54,20.5,20.5,297200.0,15.7172,15.7325,15.7018,15.7018,297200.0
2014-09-16 15:50:00,20.51,20.53,20.5,20.51,226100.0,15.7095,15.7248,15.7018,15.7095,226100.0
2014-09-16 15:55:00,20.5,20.51,20.48,20.48,247600.0,15.7018,15.7095,15.6865,15.6865,247600.0
2014-09-17 09:30:00,20.56,20.65,20.54,20.59,268800.0,15.7478,15.8167,15.7325,15.7708,268800.0
2014-09-17 09:35:00,20.6,20.66,20.6,20.64,118300.0,15.7784,15.8244,15.7784,15.8091,118300.0
2014-09-17 09:40:00,20.64,20.69,20.64,20.67,137300.0,15.8091,15.8474,15.8091,15.8321,137300.0
2014-09-17 09:45:00,20.67,20.69,20.66,20.67,79700.0,15.8321,15.8474,15.8244,15.8321,79700.0
2014-09-17 09:50:00,20.67,20.68,20.62,20.63,115400.0,15.8321,15.8397,15.7938,15.8014,115400.0
2014-09-17 09:55:00,20.63,20.67,20.63,20.67,45200.0,15.8014,15.8321,15.8014,15.8321,45200.0
2014-09-17 10:00:00,20.67,20.68,20.64,20.65,80800.0,15.8321,15.8397,15.8091,15.8167,80800.0
2014-09-17 10:05:00,20.65,20.67,20.64,20.64,34900.0,15.8167,15.8321,15.8091,15.8091,34900.0
2014-09-17 10:10:00,20.65,20.65,20.64,20.64,13700.0,15.8167,15.8167,15.8091,15.8091,13700.0
2014-09-17 10:15:00,20.64,20.67,20.64,20.67,162000.0,15.8091,15.8321,15.8091,15.8321,162000.0
2014-09-17 10:20:00,20.66,20.67,20.65,20.67,115900.0,15.8244,15.8321,15.8167,15.8321,115900.0
2014-09-17 10:25:00,20.67,20.7,20.66,20.69,82200.0,15.8321,15.855,15.8244,15.8474,82200.0
2014-09-17 10:30:00,20.69,20.69,20.66,20.67,45600.0,15.8474,15.8474,15.8244,15.8321,45600.0
2014-09-17 10:35:00,20.66,20.67,20.64,20.64,126800.0,15.8244,15.8321,15.8091,15.8091,126800.0
2014-09-17 10:40:00,20.65,20.67,20.64,20.67,40400.0,15.8167,15.8321,15.8091,15.8321,40400.0
2014-09-17 10:45:00,20.67,20.67,20.65,20.66,92200.0,15.8321,15.8321,15.8167,15.8244,92200.0
2014-09-17 10:50:00,20.67,20.69,20.66,20.68,56200.0,15.8321,15.8474,15.8244,15.8397,56200.0
2014-09-17 10:55:00,20.69,20.69,20.66,20.66,49500.0,15.8474,15.8474,15.8244,15.8244,49500.0
2014-09-17 11:00:00,20.67,20.68,20.66,20.68,32300.0,15.8321,15.8397,15.8244,15.8397,32300.0
2014-09-17 11:05:00,20.68,20.7,20.67,20.7,47700.0,15.8397,15.855,15.8321,15.855,47700.0
2014-09-17 11:10:00,20.7,20.7,20.69,20.7,24600.0,15.855,15.855,15.8474,15.855,24600.0
2014-09-17 11:15:00,20.69,20.71,20.69,20.69,82400.0,15.8474,15.8627,15.8474,15.8474,82400.0
2014-09-17 11:20:00,20.69,20.7,20.66,20.66,79500.0,15.8474,15.855,15.8244,15.8244,79500.0
2014-09-17 11:25:00,20.66,20.68,20.66,20.67,104600.0,15.8244,15.8397,15.8244,15.8321,104600.0
2014-09-17 11:30:00,20.68,20.68,20.65,20.65,94300.0,15.8397,15.8397,15.8167,15.8167,94300.0
2014-09-17 11:35:00,20.66,20.66,20.65,20.66,11900.0,15.8244,15.8244,15.8167,15.8244,11900.0
2014-09-17 11:40:00,20.65,20.66,20.65,20.66,11600.0,15.8167,15.8244,15.8167,15.8244,11600.0
2014-09-17 11:45:00,20.66,20.66,20.65,20.66,33500.0,15.8244,15.8244,15.8167,15.8244,33500.0
2014-09-17 11:50:00,20.66,20.66,20.65,20.66,17300.0,15.8244,15.8244,15.8167,15.8244,17300.0
2014-09-17 11:55:00,20.65,20.68,20.65,20.66,173100.0,15.8167,15.8397,15.8167,15.8244,173100.0
2014-09-17 12:00:00,20.66,20.68,20.65,20.67,68800.0,15.8244,15.8397,15.8167,15.8321,68800.0
2014-09-17 12:05:00,20.66,20.68,20.65,20.66,65600.0,15.8244,15.8397,15.8167,15.8244,65600.0
2014-09-17 12:10:00,20.66,20.66,20.64,20.64,49300.0,15.8244,15.8244,15.8091,15.8091,49300.0
2014-09-17 12:15:00,20.64,20.64,20.63,20.63,12700.0,15.8091,15.8091,15.8014,15.8014,12700.0
2014-09-17 12:20:00,20.63,20.64,20.63,20.64,13100.0,15.8014,15.8091,15.8014,15.8091,13100.0
2014-09-17 12:25:00,20.64,20.64,20.63,20.64,9600.0,15.8091,15.8091,15.8014,15.8091,9600.0
2014-09-17 12:30:00,20.63,20.64,20.63,20.63,15300.0,15.8014,15.8091,15.8014,15.8014,15300.0
2014-09-17 12:35:00,20.64,20.64,20.63,20.63,11900.0,15.8091,15.8091,15.8014,15.8014,11900.0
2014-09-17 12:40:00,20.63,20.64,20.63,20.64,30500.0,15.8014,15.8091,15.8014,15.8091,30500.0
2014-09-17 12:45:00,20.64,20.65,20.63,20.63,48700.0,15.8091,15.8167,15.8014,15.8014,48700.0
2014-09-17 12:50:00,20.64,20.64,20.63,20.63,11100.0,15.8091,15.8091,15.8014,15.8014,11100.0
2014-09-17 12:55:00,20.64,20.64,20.63,20.63,15800.0,15.8091,15.8091,15.8014,15.8014,15800.0
2014-09-17 13:00:00,20.64,20.64,20.63,20.64,11700.0,15.8091,15.8091,15.8014,15.8091,11700.0
2014-09-17 13:05:00,20.63,20.64,20.62,20.62,68100.0,15.8014,15.8091,15.7938,15.7938,68100.0
2014-09-17 13:10:00,20.62,20.64,20.62,20.62,77100.0,15.7938,15.8091,15.7938,15.7938,77100.0
2014-09-17 13:15:00,20.63,20.63,20.62,20.63,8800.0,15.8014,15.8014,15.7938,15.8014,8800.0
2014-09-17 13:20:00,20.62,20.63,20.62,20.62,19100.0,15.7938,15.8014,15.7938,15.7938,19100.0
2014-09-17 13:25:00,20.62,20.63,20.6,20.61,81800.0,15.7938,15.8014,15.7784,15.7861,81800.0
2014-09-17 13:30:00,20.6,20.61,20.6,20.61,44600.0,15.7784,15.7861,15.7784,15.7861,44600.0
2014-09-17 13:35:00,20.6,20.63,20.6,20.62,74400.0,15.7784,15.8014,15.7784,15.7938,74400.0
2014-09-17 13:40:00,20.62,20.64,20.61,20.64,18900.0,15.7938,15.8091,15.7861,15.8091,18900.0
2014-09-17 13:45:00,20.63,20.64,20.63,20.64,13200.0,15.8014,15.8091,15.8014,15.8091,13200.0
2014-09-17 13:50:00,20.63,20.64,20.63,20.64,16500.0,15.8014,15.8091,15.8014,15.8091,16500.0
2014-09-17 13:55:00,20.64,20.66,20.63,20.66,45200.0,15.8091,15.8244,15.8014,15.8244,45200.0
2014-09-17 14:00:00,20.66,20.67,20.58,20.59,144600.0,15.8244,15.8321,15.7631,15.7708,144600.0
2014-09-17 14:05:00,20.59,20.65,20.59,20.64,68400.0,15.7708,15.8167,15.7708,15.8091,68400.0
2014-09-17 14:10:00,20.64,20.69,20.64,20.67,66800.0,15.8091,15.8474,15.8091,15.8321,66800.0
2014-09-17 14:15:00,20.67,20.68,20.64,20.66,34400.0,15.8321,15.8397,15.8091,15.8244,34400.0
2014-09-17 14:20:00,20.67,20.68,20.65,20.68,36600.0,15.8321,15.8397,15.8167,15.8397,36600.0
2014-09-17 14:25:00,20.68,20.71,20.68,20.68,225500.0,15.8397,15.8627,15.8397,15.8397,225500.0
2014-09-17 14:30:00,20.69,20.71,20.68,20.7,83900.0,15.8474,15.8627,15.8397,15.855,83900.0
2014-09-17 14:35:00,20.69,20.7,20.67,20.67,46500.0,15.8474,15.855,15.8321,15.8321,46500.0
2014-09-17 14:40:00,20.68,20.69,20.65,20.65,47400.0,15.8397,15.8474,15.8167,15.8167,47400.0
2014-09-17 14:45:00,20.65,20.66,20.63,20.65,39400.0,15.8167,15.8244,15.8014,15.8167,39400.0
2014-09-17 14:50:00,20.65,20.67,20.64,20.67,59700.0,15.8167,15.8321,15.8091,15.8321,59700.0
2014-09-17 14:55:00,20.67,20.69,20.66,20.68,20200.0,15.8321,15.8474,15.8244,15.8397,20200.0
2014-09-17 15:00:00,20.69,20.73,20.68,20.73,110600.0,15.8474,15.878,15.8397,15.878,110600.0
2014-09-17 15:05:00,20.73,20.73,20.72,20.73,16700.0,15.878,15.878,15.8704,15.878,16700.0
2014-09-17 15:10:00,20.72,20.73,20.69,20.71,135900.0,15.8704,15.878,15.8474,15.8627,135900.0
2014-09-17 15:15:00,20.71,20.73,20.7,20.71,72000.0,15.8627,15.878,15.855,15.8627,72000.0
2014-09-17 15:20:00,20.71,20.71,20.66,20.67,69200.0,15.8627,15.8627,15.8244,15.8321,69200.0
2014-09-17 15:25:00,20.66,20.67,20.65,20.67,59400.0,15.8244,15.8321,15.8167,15.8321,59400.0
2014-09-17 15:30:00,20.66,20.67,20.61,20.61,115500.0,15.8244,15.8321,15.7861,15.7861,115500.0
2014-09-17 15:35:00,20.61,20.63,20.57,20.57,258600.0,15.7861,15.8014,15.7555,15.7555,258600.0
2014-09-17 15:40:00,20.57,20.59,20.57,20.59,167100.0,15.7555,15.7708,15.7555,15.7708,167100.0
2014-09-17 15:45:00,20.59,20.6,20.55,20.59,231100.0,15.7708,15.7784,15.7401,15.7708,231100.0
2014-09-17 15:50:00,20.59,20.62,20.58,20.62,75600.0,15.7708,15.7938,15.7631,15.7938,75600.0
2014-09-17 15:55:00,20.62,20.62,20.61,20.62,226500.0,15.7938,15.7938,15.7861,15.7938,226500.0
2014-09-18 09:30:00,20.7,20.74,20.68,20.72,161800.0,15.855,15.8857,15.8397,15.8704,161800.0
2014-09-18 09:35:00,20.72,20.73,20.65,20.67,142000.0,15.8704,15.878,15.8167,15.8321,142000.0
2014-09-18 09:40:00,20.68,20.72,20.67,20.69,102300.0,15.8397,15.8704,15.8321,15.8474,102300.0
2014-09-18 09:45:00,20.69,20.74,20.69,20.7,47800.0,15.8474,15.8857,15.8474,15.855,47800.0
2014-09-18 09:50:00,20.69,20.74,20.69,20.73,58600.0,15.8474,15.8857,15.8474,15.878,58600.0
2014-09-18 09:55:00,20.72,20.73,20.72,20.73,73500.0,15.8704,15.878,15.8704,15.878,73500.0
2014-09-18 10:00:00,20.72,20.74,20.72,20.73,66800.0,15.8704,15.8857,15.8704,15.878,66800.0
2014-09-18 10:05:00,20.73,20.76,20.72,20.76,108900.0,15.878,15.901,15.8704,15.901,108900.0
2014-09-18 10:10:00,20.76,20.77,20.73,20.76,81500.0,15.901,15.9087,15.878,15.901,81500.0
2014-09-18 10:15:00,20.76,20.77,20.75,20.76,45700.0,15.901,15.9087,15.8933,15.901,45700.0
2014-09-18 10:20:00,20.76,20.79,20.76,20.77,147000.0,15.901,15.924,15.901,15.9087,147000.0
2014-09-18 10:25:00,20.77,20.78,20.72,20.73,159600.0,15.9087,15.9163,15.8704,15.878,159600.0
2014-09-18 10:30:00,20.73,20.77,20.73,20.74,87100.0,15.878,15.9087,15.878,15.8857,87100.0
2014-09-18 10:35:00,20.75,20.77,20.74,20.77,94300.0,15.8933,15.9087,15.8857,15.9087,94300.0
2014-09-18 10:40:00,20.77,20.8,20.76,20.78,81200.0,15.9087,15.9316,15.901,15.9163,81200.0
2014-09-18 10:45:00,20.79,20.82,20.79,20.79,119600.0,15.924,15.947,15.924,15.924,119600.0
2014-09-18 10:50:00,20.79,20.8,20.78,20.79,87400.0,15.924,15.9316,15.9163,15.924,87400.0
2014-09-18 10:55:00,20.79,20.8,20.78,20.8,75400.0,15.924,15.9316,15.9163,15.9316,75400.0
2014-09-18 11:00:00,20.8,20.82,20.8,20.82,119100.0,15.9316,15.947,15.9316,15.947,119100.0
2014-09-18 11:05:00,20.83,20.85,20.82,20.85,111500.0,15.9546,15.9699,15.947,15.9699,111500.0
2014-09-18 11:10:00,20.85,20.88,20.85,20.87,187800.0,15.9699,15.9929,15.9699,15.9852,187800.0
2014-09-18 11:15:00,20.87,20.88,20.86,20.87,482300.0,15.9852,15.9929,15.9776,15.9852,482300.0
2014-09-18 11:20:00,20.87,20.87,20.86,20.86,46700.0,15.9852,15.9852,15.9776,15.9776,46700.0
2014-09-18 11:25:00,20.87,20.87,20.86,20.87,49400.0,15.9852,15.9852,15.9776,15.9852,49400.0
2014-09-18 11:30:00,20.87,20.88,20.86,20.87,245300.0,15.9852,15.9929,15.9776,15.9852,245300.0
2014-09-18 11:35:00,20.87,20.88,20.82,20.84,112000.0,15.9852,15.9929,15.947,15.9623,112000.0
2014-09-18 11:40:00,20.84,20.84,20.81,20.83,41700.0,15.9623,15.9623,15.9393,15.9546,41700.0
2014-09-18 11:45:00,20.82,20.86,20.82,20.85,119900.0,15.947,15.9776,15.947,15.9699,119900.0
2014-09-18 11:50:00,20.84,20.86,20.83,20.85,52500.0,15.9623,15.9776,15.9546,15.9699,52500.0
2014-09-18 11:55:00,20.84,20.86,20.84,20.85,64500.0,15.9623,15.9776,15.9623,15.9699,64500.0
2014-09-18 12:00:00,20.85,20.86,20.84,20.85,20100.0,15.9699,15.9776,15.9623,15.9699,20100.0
2014-09-18 12:05:00,20.85,20.87,20.85,20.86,38500.0,15.9699,15.9852,15.9699,15.9776,38500.0
2014-09-18 12:10:00,20.86,20.87,20.85,20.86,69600.0,15.9776,15.9852,15.9699,15.9776,69600.0
2014-09-18 12:15:00,20.86,20.87,20.85,20.87,27700.0,15.9776,15.9852,15.9699,15.9852,27700.0
2014-09-18 12:20:00,20.86,20.87,20.85,20.86,39300.0,15.9776,15.9852,15.9699,15.9776,39300.0
2014-09-18 12:25:00,20.86,20.87,20.86,20.87,30200.0,15.9776,15.9852,15.9776,15.9852,30200.0
2014-09-18 12:30:00,20.87,20.87,20.86,20.87,47300.0,15.9852,15.9852,15.9776,15.9852,47300.0
2014-09-18 12:35:00,20.86,20.88,20.86,20.87,76900.0,15.9776,15.9929,15.9776,15.9852,76900.0
2014-09-18 12:40:00,20.86,20.89,20.86,20.89,94500.0,15.9776,16.0006,15.9776,16.0006,94500.0
2014-09-18 12:45:00,20.88,20.89,20.86,20.87,31600.0,15.9929,16.0006,15.9776,15.9852,31600.0
2014-09-18 12:50:00,20.87,20.87,20.85,20.87,42500.0,15.9852,15.9852,15.9699,15.9852,42500.0
2014-09-18 12:55:00,20.86,20.88,20.86,20.88,23500.0,15.9776,15.9929,15.9776,15.9929,23500.0
2014-09-18 13:00:00,20.88,20.89,20.87,20.89,42600.0,15.9929,16.0006,15.9852,16.0006,42600.0
2014-09-18 13:05:00,20.88,20.89,20.88,20.89,29800.0,15.9929,16.0006,15.9929,16.0006,29800.0
2014-09-18 13:10:00,20.89,20.89,20.88,20.89,15500.0,16.0006,16.0006,15.9929,16.0006,15500.0
2014-09-18 13:15:00,20.89,20.9,20.88,20.89,133600.0,16.0006,16.0082,15.9929,16.0006,133600.0
2014-09-18 13:20:00,20.89,20.9,20.87,20.89,134800.0,16.0006,16.0082,15.9852,16.0006,134800.0
2014-09-18 13:25:00,20.89,20.89,20.87,20.88,76900.0,16.0006,16.0006,15.9852,15.9929,76900.0
2014-09-18 13:30:00,20.88,20.89,20.87,20.87,62000.0,15.9929,16.0006,15.9852,15.9852,62000.0
2014-09-18 13:35:00,20.88,20.88,20.87,20.87,17100.0,15.9929,15.9929,15.9852,15.9852,17100.0
2014-09-18 13:40:00,20.88,20.88,20.87,20.87,63400.0,15.9929,15.9929,15.9852,15.9852,63400.0
2014-09-18 13:45:00,20.88,20.88,20.87,20.87,15600.0,15.9929,15.9929,15.9852,15.9852,15600.0
2014-09-18 13:50:00,20.88,20.88,20.87,20.88,28900.0,15.9929,15.9929,15.9852,15.9929,28900.0
2014-09-18 13:55:00,20.88,20.88,20.87,20.88,31600.0,15.9929,15.9929,15.9852,15.9929,31600.0
2014-09-18 14:00:00,20.88,20.9,20.87,20.89,64400.0,15.9929,16.0082,15.9852,16.0006,64400.0
2014-09-18 14:05:00,20.9,20.91,20.89,20.91,61400.0,16.0082,16.0159,16.0006,16.0159,61400.0
2014-09-18 14:10:00,20.91,20.93,20.9,20.9,89300.0,16.0159,16.0312,16.0082,16.0082,89300.0
2014-09-18 14:15:00,20.91,20.91,20.89,20.9,179600.0,16.0159,16.0159,16.0006,16.0082,179600.0
2014-09-18 14:20:00,20.9,20.9,20.88,20.89,133400.0,16.0082,16.0082,15.9929,16.0006,133400.0
2014-09-18 14:25:00,20.88,20.93,20.88,20.91,258100.0,15.9929,16.0312,15.9929,16.0159,258100.0
2014-09-18 14:30:00,20.91,20.94,20.91,20.94,103600.0,16.0159,16.0389,16.0159,16.0389,103600.0
2014-09-18 14:35:00,20.94,20.94,20.93,20.93,41800.0,16.0389,16.0389,16.0312,16.0312,41800.0
2014-09-18 14:40:00,20.94,20.94,20.93,20.94,53900.0,16.0389,16.0389,16.0312,16.0389,53900.0
2014-09-18 14:45:00,20.94,20.94,20.93,20.94,40000.0,16.0389,16.0389,16.0312,16.0389,40000.0
2014-09-18 14:50:00,20.94,20.94,20.9,20.9,210300.0,16.0389,16.0389,16.0082,16.0082,210300.0
2014-09-18 14:55:00,20.91,20.92,20.91,20.91,82000.0,16.0159,16.0235,16.0159,16.0159,82000.0
2014-09-18 15:00:00,20.92,20.92,20.9,20.9,149400.0,16.0235,16.0235,16.0082,16.0082,149400.0
2014-09-18 15:05:00,20.91,20.91,20.9,20.91,76000.0,16.0159,16.0159,16.0082,16.0159,76000.0
2014-09-18 15:10:00,20.91,20.91,20.9,20.91,49200.0,16.0159,16.0159,16.0082,16.0159,49200.0
2014-09-18 15:15:00,20.9,20.93,20.9,20.93,104800.0,16.0082,16.0312,16.0082,16.0312,104800.0
2014-09-18 15:20:00,20.93,20.93,20.92,20.93,109500.0,16.0312,16.0312,16.0235,16.0312,109500.0
2014-09-18 15:25:00,20.93,20.95,20.92,20.93,168000.0,16.0312,16.0465,16.0235,16.0312,168000.0
2014-09-18 15:30:00,20.93,20.94,20.93,20.94,40700.0,16.0312,16.0389,16.0312,16.0389,40700.0
2014-09-18 15:35:00,20.94,20.95,20.93,20.95,193800.0,16.0389,16.0465,16.0312,16.0465,193800.0
2014-09-18 15:40:00,20.95,20.96,20.94,20.95,137000.0,16.0465,16.0542,16.0389,16.0465,137000.0
2014-09-18 15:45:00,20.95,20.96,20.92,20.94,499400.0,16.0465,16.0542,16.0235,16.0389,499400.0
2014-09-18 15:50:00,20.94,20.94,20.92,20.93,278900.0,16.0389,16.0389,16.0235,16.0312,278900.0
2014-09-18 15:55:00,20.93,20.93,20.92,20.93,398200.0,16.0312,16.0312,16.0235,16.0312,398200.0
2014-09-19 09:30:00,20.88,20.95,20.85,20.86,419200.0,15.9929,16.0465,15.9699,15.9776,419200.0
2014-09-19 09:35:00,20.86,20.89,20.86,20.89,163800.0,15.9776,16.0006,15.9776,16.0006,163800.0
2014-09-19 09:40:00,20.89,20.89,20.82,20.84,96500.0,16.0006,16.0006,15.947,15.9623,96500.0
2014-09-19 09:45:00,20.84,20.84,20.79,20.8,197100.0,15.9623,15.9623,15.924,15.9316,197100.0
2014-09-19 09:50:00,20.8,20.82,20.78,20.78,121300.0,15.9316,15.947,15.9163,15.9163,121300.0
2014-09-19 09:55:00,20.77,20.78,20.76,20.76,45300.0,15.9087,15.9163,15.901,15.901,45300.0
2014-09-19 10:00:00,20.76,20.76,20.72,20.72,147500.0,15.901,15.901,15.8704,15.8704,147500.0
2014-09-19 10:05:00,20.72,20.75,20.72,20.74,41700.0,15.8704,15.8933,15.8704,15.8857,41700.0
2014-09-19 10:10:00,20.74,20.76,20.73,20.75,37700.0,15.8857,15.901,15.878,15.8933,37700.0
2014-09-19 10:15:00,20.76,20.77,20.72,20.72,161700.0,15.901,15.9087,15.8704,15.8704,161700.0
2014-09-19 10:20:00,20.73,20.74,20.71,20.74,153300.0,15.878,15.8857,15.8627,15.8857,153300.0
2014-09-19 10:25:00,20.73,20.74,20.7,20.7,180500.0,15.878,15.8857,15.855,15.855,180500.0
2014-09-19 10:30:00,20.7,20.72,20.68,20.72,52300.0,15.855,15.8704,15.8397,15.8704,52300.0
2014-09-19 10:35:00,20.72,20.75,20.71,20.75,93900.0,15.8704,15.8933,15.8627,15.8933,93900.0
2014-09-19 10:40:00,20.74,20.75,20.71,20.71,51700.0,15.8857,15.8933,15.8627,15.8627,51700.0
2014-09-19 10:45:00,20.71,20.72,20.69,20.7,53000.0,15.8627,15.8704,15.8474,15.855,53000.0
2014-09-19 10:50:00,20.69,20.71,20.69,20.7,23800.0,15.8474,15.8627,15.8474,15.855,23800.0
2014-09-19 10:55:00,20.71,20.71,20.69,20.71,57500.0,15.8627,15.8627,15.8474,15.8627,57500.0
2014-09-19 11:00:00,20.71,20.71,20.69,20.69,16100.0,15.8627,15.8627,15.8474,15.8474,16100.0
2014-09-19 11:05:00,20.69,20.7,20.69,20.7,30300.0,15.8474,15.855,15.8474,15.855,30300.0
2014-09-19 11:10:00,20.7,20.7,20.68,20.68,41800.0,15.855,15.855,15.8397,15.8397,41800.0
2014-09-19 11:15:00,20.69,20.72,20.69,20.71,34000.0,15.8474,15.8704,15.8474,15.8627,34000.0
2014-09-19 11:20:00,20.71,20.72,20.69,20.69,53300.0,15.8627,15.8704,15.8474,15.8474,53300.0
2014-09-19 11:25:00,20.69,20.7,20.68,20.7,28900.0,15.8474,15.855,15.8397,15.855,28900.0
2014-09-19 11:30:00,20.7,20.7,20.65,20.66,55700.0,15.855,15.855,15.8167,15.8244,55700.0
2014-09-19 11:35:00,20.65,20.66,20.6,20.61,93700.0,15.8167,15.8244,15.7784,15.7861,93700.0
2014-09-19 11:40:00,20.61,20.63,20.59,20.62,71900.0,15.7861,15.8014,15.7708,15.7938,71900.0
2014-09-19 11:45:00,20.62,20.64,20.61,20.63,46900.0,15.7938,15.8091,15.7861,15.8014,46900.0
2014-09-19 11:50:00,20.63,20.63,20.61,20.61,31200.0,15.8014,15.8014,15.7861,15.7861,31200.0
2014-09-19 11:55:00,20.61,20.63,20.61,20.62,45800.0,15.7861,15.8014,15.7861,15.7938,45800.0
2014-09-19 12:00:00,20.61,20.62,20.59,20.59,35400.0,15.7861,15.7938,15.7708,15.7708,35400.0
2014-09-19 12:05:00,20.59,20.59,20.56,20.56,69300.0,15.7708,15.7708,15.7478,15.7478,69300.0
2014-09-19 12:10:00,20.57,20.58,20.55,20.57,67700.0,15.7555,15.7631,15.7401,15.7555,67700.0
2014-09-19 12:15:00,20.57,20.58,20.55,20.55,199900.0,15.7555,15.7631,15.7401,15.7401,199900.0
2014-09-19 12:20:00,20.56,20.57,20.55,20.55,129400.0,15.7478,15.7555,15.7401,15.7401,129400.0
2014-09-19 12:25:00,20.55,20.57,20.54,20.55,90100.0,15.7401,15.7555,15.7325,15.7401,90100.0
2014-09-19 12:30:00,20.54,20.57,20.54,20.57,31400.0,15.7325,15.7555,15.7325,15.7555,31400.0
2014-09-19 12:35:00,20.57,20.6,20.56,20.59,44800.0,15.7555,15.7784,15.7478,15.7708,44800.0
2014-09-19 12:40:00,20.59,20.59,20.57,20.57,50600.0,15.7708,15.7708,15.7555,15.7555,50600.0
2014-09-19 12:45:00,20.57,20.58,20.54,20.55,124600.0,15.7555,15.7631,15.7325,15.7401,124600.0
2014-09-19 12:50:00,20.55,20.56,20.53,20.53,21800.0,15.7401,15.7478,15.7248,15.7248,21800.0
2014-09-19 12:55:00,20.54,20.55,20.5,20.53,130100.0,15.7325,15.7401,15.7018,15.7248,130100.0
2014-09-19 13:00:00,20.52,20.54,20.52,20.54,87700.0,15.7172,15.7325,15.7172,15.7325,87700.0
2014-09-19 13:05:00,20.54,20.56,20.54,20.55,12500.0,15.7325,15.7478,15.7325,15.7401,12500.0
2014-09-19 13:10:00,20.55,20.55,20.52,20.55,104900.0,15.7401,15.7401,15.7172,15.7401,104900.0
2014-09-19 13:15:00,20.55,20.55,20.52,20.54,20000.0,15.7401,15.7401,15.7172,15.7325,20000.0
2014-09-19 13:20:00,20.54,20.55,20.52,20.54,82200.0,15.7325,15.7401,15.7172,15.7325,82200.0
2014-09-19 13:25:00,20.54,20.55,20.54,20.55,37700.0,15.7325,15.7401,15.7325,15.7401,37700.0
2014-09-19 13:30:00,20.54,20.57,20.54,20.57,61800.0,15.7325,15.7555,15.7325,15.7555,61800.0
2014-09-19 13:35:00,20.57,20.58,20.56,20.57,31200.0,15.7555,15.7631,15.7478,15.7555,31200.0
2014-09-19 13:40:00,20.57,20.57,20.56,20.57,19500.0,15.7555,15.7555,15.7478,15.7555,19500.0
2014-09-19 13:45:00,20.57,20.59,20.56,20.57,41200.0,15.7555,15.7708,15.7478,15.7555,41200.0
2014-09-19 13:50:00,20.57,20.61,20.57,20.61,136300.0,15.7555,15.7861,15.7555,15.7861,136300.0
2014-09-19 13:55:00,20.6,20.61,20.59,20.6,46400.0,15.7784,15.7861,15.7708,15.7784,46400.0
2014-09-19 14:00:00,20.6,20.61,20.58,20.61,89900.0,15.7784,15.7861,15.7631,15.7861,89900.0
2014-09-19 14:05:00,20.6,20.61,20.59,20.61,18900.0,15.7784,15.7861,15.7708,15.7861,18900.0
2014-09-19 14:10:00,20.61,20.61,20.6,20.61,12100.0,15.7861,15.7861,15.7784,15.7861,12100.0
2014-09-19 14:15:00,20.6,20.61,20.6,20.6,30100.0,15.7784,15.7861,15.7784,15.7784,30100.0
2014-09-19 14:20:00,20.6,20.62,20.6,20.62,123400.0,15.7784,15.7938,15.7784,15.7938,123400.0
2014-09-19 14:25:00,20.62,20.63,20.61,20.62,17500.0,15.7938,15.8014,15.7861,15.7938,17500.0
2014-09-19 14:30:00,20.63,20.63,20.6,20.6,23400.0,15.8014,15.8014,15.7784,15.7784,23400.0
2014-09-19 14:35:00,20.6,20.63,20.6,20.63,93600.0,15.7784,15.8014,15.7784,15.8014,93600.0
2014-09-19 14:40:00,20.63,20.63,20.61,20.61,34500.0,15.8014,15.8014,15.7861,15.7861,34500.0
2014-09-19 14:45:00,20.61,20.62,20.6,20.61,52000.0,15.7861,15.7938,15.7784,15.7861,52000.0
2014-09-19 14:50:00,20.61,20.62,20.61,20.61,13000.0,15.7861,15.7938,15.7861,15.7861,13000.0
2014-09-19 14:55:00,20.61,20.62,20.61,20.61,9400.0,15.7861,15.7938,15.7861,15.7861,9400.0
2014-09-19 15:00:00,20.62,20.62,20.61,20.62,55400.0,15.7938,15.7938,15.7861,15.7938,55400.0
2014-09-19 15:05:00,20.62,20.62,20.6,20.6,52400.0,15.7938,15.7938,15.7784,15.7784,52400.0
2014-09-19 15:10:00,20.6,20.61,20.59,20.6,85300.0,15.7784,15.7861,15.7708,15.7784,85300.0
2014-09-19 15:15:00,20.6,20.62,20.6,20.61,74900.0,15.7784,15.7938,15.7784,15.7861,74900.0
2014-09-19 15:20:00,20.61,20.61,20.6,20.61,33800.0,15.7861,15.7861,15.7784,15.7861,33800.0
2014-09-19 15:25:00,20.61,20.61,20.6,20.61,66600.0,15.7861,15.7861,15.7784,15.7861,66600.0
2014-09-19 15:30:00,20.61,20.61,20.59,20.6,148200.0,15.7861,15.7861,15.7708,15.7784,148200.0
2014-09-19 15:35:00,20.6,20.61,20.57,20.57,75100.0,15.7784,15.7861,15.7555,15.7555,75100.0
2014-09-19 15:40:00,20.57,20.6,20.57,20.6,100200.0,15.7555,15.7784,15.7555,15.7784,100200.0
2014-09-19 15:45:00,20.6,20.6,20.57,20.57,134200.0,15.7784,15.7784,15.7555,15.7555,134200.0
2014-09-19 15:50:00,20.57,20.58,20.56,20.56,412400.0,15.7555,15.7631,15.7478,15.7478,412400.0
2014-09-19 15:55:00,20.56,20.57,20.52,20.53,793900.0,15.7478,15.7555,15.7172,15.7248,793900.0
2014-09-22 09:30:00,20.43,20.45,20.25,20.33,445100.0,15.6482,15.6636,15.5104,15.5716,445100.0
2014-09-22 09:35:00,20.33,20.33,20.21,20.24,814700.0,15.5716,15.5716,15.4797,15.5027,814700.0
2014-09-22 09:40:00,20.24,20.26,20.2,20.26,552200.0,15.5027,15.518,15.4721,15.518,552200.0
2014-09-22 09:45:00,20.26,20.31,20.26,20.29,344600.0,15.518,15.5563,15.518,15.541,344600.0
2014-09-22 09:50:00,20.29,20.35,20.29,20.34,105100.0,15.541,15.587,15.541,15.5793,105100.0
2014-09-22 09:55:00,20.35,20.4,20.34,20.39,134800.0,15.587,15.6253,15.5793,15.6176,134800.0
2014-09-22 10:00:00,20.39,20.42,20.38,20.4,405800.0,15.6176,15.6406,15.6099,15.6253,405800.0
2014-09-22 10:05:00,20.41,20.45,20.4,20.44,105500.0,15.6329,15.6636,15.6253,15.6559,105500.0
2014-09-22 10:10:00,20.45,20.45,20.43,20.44,58200.0,15.6636,15.6636,15.6482,15.6559,58200.0
2014-09-22 10:15:00,20.44,20.45,20.42,20.44,137900.0,15.6559,15.6636,15.6406,15.6559,137900.0
2014-09-22 10:20:00,20.44,20.44,20.4,20.4,63300.0,15.6559,15.6559,15.6253,15.6253,63300.0
2014-09-22 10:25:00,20.4,20.41,20.37,20.37,123200.0,15.6253,15.6329,15.6023,15.6023,123200.0
2014-09-22 10:30:00,20.37,20.37,20.33,20.34,159200.0,15.6023,15.6023,15.5716,15.5793,159200.0
2014-09-22 10:35:00,20.34,20.37,20.33,20.34,90400.0,15.5793,15.6023,15.5716,15.5793,90400.0
2014-09-22 10:40:00,20.33,20.35,20.3,20.31,63600.0,15.5716,15.587,15.5487,15.5563,63600.0
2014-09-22 10:45:00,20.32,20.34,20.31,20.31,32100.0,15.564,15.5793,15.5563,15.5563,32100.0
2014-09-22 10:50:00,20.32,20.33,20.29,20.29,51500.0,15.564,15.5716,15.541,15.541,51500.0
2014-09-22 10:55:00,20.29,20.35,20.29,20.33,55100.0,15.541,15.587,15.541,15.5716,55100.0
2014-09-22 11:00:00,20.33,20.35,20.32,20.34,118300.0,15.5716,15.587,15.564,15.5793,118300.0
2014-09-22 11:05:00,20.33,20.35,20.32,20.33,135900.0,15.5716,15.587,15.564,15.5716,135900.0
2014-09-22 11:10:00,20.32,20.36,20.32,20.34,123500.0,15.564,15.5946,15.564,15.5793,123500.0
2014-09-22 11:15:00,20.34,20.37,20.32,20.35,168700.0,15.5793,15.6023,15.564,15.587,168700.0
2014-09-22 11:20:00,20.36,20.38,20.35,20.38,34800.0,15.5946,15.6099,15.587,15.6099,34800.0
2014-09-22 11:25:00,20.38,20.4,20.37,20.39,59500.0,15.6099,15.6253,15.6023,15.6176,59500.0
2014-09-22 11:30:00,20.39,20.39,20.36,20.38,90600.0,15.6176,15.6176,15.5946,15.6099,90600.0
2014-09-22 11:35:00,20.37,20.39,20.36,20.36,125100.0,15.6023,15.6176,15.5946,15.5946,125100.0
2014-09-22 11:40:00,20.36,20.4,20.36,20.39,173200.0,15.5946,15.6253,15.5946,15.6176,173200.0
2014-09-22 11:45:00,20.39,20.4,20.37,20.38,86000.0,15.6176,15.6253,15.6023,15.6099,86000.0
2014-09-22 11:50:00,20.39,20.42,20.38,20.4,430800.0,15.6176,15.6406,15.6099,15.6253,430800.0
2014-09-22 11:55:00,20.4,20.42,20.37,20.42,190000.0,15.6253,15.6406,15.6023,15.6406,190000.0
2014-09-22 12:00:00,20.42,20.42,20.39,20.39,84900.0,15.6406,15.6406,15.6176,15.6176,84900.0
2014-09-22 12:05:00,20.4,20.41,20.38,20.39,269000.0,15.6253,15.6329,15.6099,15.6176,269000.0
2014-09-22 12:10:00,20.39,20.41,20.38,20.39,352700.0,15.6176,15.6329,15.6099,15.6176,352700.0
2014-09-22 12:15:00,20.39,20.4,20.38,20.38,90800.0,15.6176,15.6253,15.6099,15.6099,90800.0
2014-09-22 12:20:00,20.38,20.4,20.38,20.4,143400.0,15.6099,15.6253,15.6099,15.6253,143400.0
2014-09-22 12:25:00,20.4,20.41,20.37,20.37,135400.0,15.6253,15.6329,15.6023,15.6023,135400.0
2014-09-22 12:30:00,20.37,20.39,20.35,20.37,346300.0,15.6023,15.6176,15.587,15.6023,346300.0
2014-09-22 12:35:00,20.38,20.39,20.37,20.37,12900.0,15.6099,15.6176,15.6023,15.6023,12900.0
2014-09-22 12:40:00,20.38,20.39,20.36,20.38,48200.0,15.6099,15.6176,15.5946,15.6099,48200.0
2014-09-22 12:45:00,20.38,20.41,20.37,20.39,254000.0,15.6099,15.6329,15.6023,15.6176,254000.0
2014-09-22 12:50:00,20.39,20.39,20.36,20.37,34000.0,15.6176,15.6176,15.5946,15.6023,34000.0
2014-09-22 12:55:00,20.36,20.36,20.35,20.35,19800.0,15.5946,15.5946,15.587,15.587,19800.0
2014-09-22 13:00:00,20.36,20.38,20.35,20.35,103200.0,15.5946,15.6099,15.587,15.587,103200.0
2014-09-22 13:05:00,20.35,20.39,20.35,20.37,249800.0,15.587,15.6176,15.587,15.6023,249800.0
2014-09-22 13:10:00,20.36,20.38,20.34,20.37,111600.0,15.5946,15.6099,15.5793,15.6023,111600.0
2014-09-22 13:15:00,20.37,20.38,20.35,20.36,82600.0,15.6023,15.6099,15.587,15.5946,82600.0
2014-09-22 13:20:00,20.36,20.37,20.35,20.36,82900.0,15.5946,15.6023,15.587,15.5946,82900.0
2014-09-22 13:25:00,20.35,20.37,20.34,20.37,126700.0,15.587,15.6023,15.5793,15.6023,126700.0
2014-09-22 13:30:00,20.36,20.37,20.36,20.37,34200.0,15.5946,15.6023,15.5946,15.6023,34200.0
2014-09-22 13:35:00,20.36,20.37,20.36,20.36,9800.0,15.5946,15.6023,15.5946,15.5946,9800.0
2014-09-22 13:40:00,20.36,20.38,20.36,20.37,54800.0,15.5946,15.6099,15.5946,15.6023,54800.0
2014-09-22 13:45:00,20.37,20.39,20.36,20.37,122900.0,15.6023,15.6176,15.5946,15.6023,122900.0
2014-09-22 13:50:00,20.36,20.38,20.36,20.36,26800.0,15.5946,15.6099,15.5946,15.5946,26800.0
2014-09-22 13:55:00,20.36,20.37,20.36,20.37,145000.0,15.5946,15.6023,15.5946,15.6023,145000.0
2014-09-22 14:00:00,20.36,20.38,20.36,20.36,87400.0,15.5946,15.6099,15.5946,15.5946,87400.0
2014-09-22 14:05:00,20.36,20.37,20.35,20.36,102000.0,15.5946,15.6023,15.587,15.5946,102000.0
2014-09-22 14:10:00,20.36,20.37,20.35,20.36,69700.0,15.5946,15.6023,15.587,15.5946,69700.0
2014-09-22 14:15:00,20.36,20.38,20.36,20.37,26700.0,15.5946,15.6099,15.5946,15.6023,26700.0
2014-09-22 14:20:00,20.37,20.38,20.35,20.35,66400.0,15.6023,15.6099,15.587,15.587,66400.0
2014-09-22 14:25:00,20.35,20.37,20.33,20.36,133700.0,15.587,15.6023,15.5716,15.5946,133700.0
2014-09-22 14:30:00,20.36,20.38,20.35,20.36,85500.0,15.5946,15.6099,15.587,15.5946,85500.0
2014-09-22 14:35:00,20.37,20.37,20.35,20.35,163700.0,15.6023,15.6023,15.587,15.587,163700.0
2014-09-22 14:40:00,20.35,20.37,20.35,20.37,27700.0,15.587,15.6023,15.587,15.6023,27700.0
2014-09-22 14:45:00,20.36,20.38,20.36,20.38,33300.0,15.5946,15.6099,15.5946,15.6099,33300.0
2014-09-22 14:50:00,20.37,20.4,20.37,20.38,198100.0,15.6023,15.6253,15.6023,15.6099,198100.0
2014-09-22 14:55:00,20.38,20.39,20.36,20.38,141900.0,15.6099,15.6176,15.5946,15.6099,141900.0
2014-09-22 15:00:00,20.38,20.38,20.35,20.37,138800.0,15.6099,15.6099,15.587,15.6023,138800.0
2014-09-22 15:05:00,20.36,20.39,20.36,20.38,104300.0,15.5946,15.6176,15.5946,15.6099,104300.0
2014-09-22 15:10:00,20.38,20.38,20.36,20.37,184400.0,15.6099,15.6099,15.5946,15.6023,184400.0
2014-09-22 15:15:00,20.36,20.37,20.35,20.36,228900.0,15.5946,15.6023,15.587,15.5946,228900.0
2014-09-22 15:20:00,20.37,20.38,20.35,20.38,73200.0,15.6023,15.6099,15.587,15.6099,73200.0
2014-09-22 15:25:00,20.38,20.38,20.37,20.38,27600.0,15.6099,15.6099,15.6023,15.6099,27600.0
2014-09-22 15:30:00,20.38,20.38,20.37,20.38,116600.0,15.6099,15.6099,15.6023,15.6099,116600.0
2014-09-22 15:35:00,20.37,20.38,20.37,20.38,87100.0,15.6023,15.6099,15.6023,15.6099,87100.0
2014-09-22 15:40:00,20.38,20.39,20.37,20.39,151900.0,15.6099,15.6176,15.6023,15.6176,151900.0
2014-09-22 15:45:00,20.39,20.39,20.38,20.39,104200.0,15.6176,15.6176,15.6099,15.6176,104200.0
2014-09-22 15:50:00,20.39,20.39,20.37,20.38,159200.0,15.6176,15.6176,15.6023,15.6099,159200.0
2014-09-22 15:55:00,20.38,20.38,20.36,20.36,402600.0,15.6099,15.6099,15.5946,15.5946,402600.0
2014-09-23 09:30:00,20.29,20.34,20.28,20.34,163800.0,15.541,15.5793,15.5333,15.5793,163800.0
2014-09-23 09:35:00,20.34,20.4,20.34,20.39,46900.0,15.5793,15.6253,15.5793,15.6176,46900.0
2014-09-23 09:40:00,20.4,20.43,20.39,20.43,99800.0,15.6253,15.6482,15.6176,15.6482,99800.0
2014-09-23 09:45:00,20.42,20.44,20.41,20.44,210200.0,15.6406,15.6559,15.6329,15.6559,210200.0
2014-09-23 09:50:00,20.44,20.48,20.43,20.46,248500.0,15.6559,15.6865,15.6482,15.6712,248500.0
2014-09-23 09:55:00,20.47,20.47,20.41,20.41,237600.0,15.6789,15.6789,15.6329,15.6329,237600.0
2014-09-23 10:00:00,20.42,20.47,20.41,20.46,157000.0,15.6406,15.6789,15.6329,15.6712,157000.0
2014-09-23 10:05:00,20.47,20.47,20.42,20.43,105700.0,15.6789,15.6789,15.6406,15.6482,105700.0
2014-09-23 10:10:00,20.43,20.44,20.42,20.42,72800.0,15.6482,15.6559,15.6406,15.6406,72800.0
2014-09-23 10:15:00,20.43,20.45,20.43,20.44,193800.0,15.6482,15.6636,15.6482,15.6559,193800.0
2014-09-23 10:20:00,20.44,20.48,20.43,20.47,145700.0,15.6559,15.6865,15.6482,15.6789,145700.0
2014-09-23 10:25:00,20.46,20.46,20.43,20.45,315900.0,15.6712,15.6712,15.6482,15.6636,315900.0
2014-09-23 10:30:00,20.44,20.45,20.43,20.43,62400.0,15.6559,15.6636,15.6482,15.6482,62400.0
2014-09-23 10:35:00,20.43,20.44,20.43,20.44,36200.0,15.6482,15.6559,15.6482,15.6559,36200.0
2014-09-23 10:40:00,20.44,20.45,20.43,20.44,107100.0,15.6559,15.6636,15.6482,15.6559,107100.0
2014-09-23 10:45:00,20.44,20.46,20.44,20.44,189400.0,15.6559,15.6712,15.6559,15.6559,189400.0
2014-09-23 10:50:00,20.44,20.46,20.44,20.45,99000.0,15.6559,15.6712,15.6559,15.6636,99000.0
2014-09-23 10:55:00,20.46,20.46,20.44,20.45,123200.0,15.6712,15.6712,15.6559,15.6636,123200.0
2014-09-23 11:00:00,20.45,20.45,20.44,20.45,35400.0,15.6636,15.6636,15.6559,15.6636,35400.0
2014-09-23 11:05:00,20.45,20.45,20.43,20.43,150400.0,15.6636,15.6636,15.6482,15.6482,150400.0
2014-09-23 11:10:00,20.43,20.43,20.39,20.39,219800.0,15.6482,15.6482,15.6176,15.6176,219800.0
2014-09-23 11:15:00,20.4,20.41,20.39,20.41,44000.0,15.6253,15.6329,15.6176,15.6329,44000.0
2014-09-23 11:20:00,20.41,20.42,20.39,20.42,252400.0,15.6329,15.6406,15.6176,15.6406,252400.0
2014-09-23 11:25:00,20.41,20.41,20.39,20.39,39700.0,15.6329,15.6329,15.6176,15.6176,39700.0
2014-09-23 11:30:00,20.39,20.41,20.39,20.39,105700.0,15.6176,15.6329,15.6176,15.6176,105700.0
2014-09-23 11:35:00,20.39,20.42,20.39,20.42,46100.0,15.6176,15.6406,15.6176,15.6406,46100.0
2014-09-23 11:40:00,20.42,20.45,20.41,20.43,216100.0,15.6406,15.6636,15.6329,15.6482,216100.0
2014-09-23 11:45:00,20.43,20.43,20.42,20.43,95500.0,15.6482,15.6482,15.6406,15.6482,95500.0
2014-09-23 11:50:00,20.43,20.44,20.42,20.43,124800.0,15.6482,15.6559,15.6406,15.6482,124800.0
2014-09-23 11:55:00,20.43,20.43,20.42,20.43,77100.0,15.6482,15.6482,15.6406,15.6482,77100.0
2014-09-23 12:00:00,20.42,20.44,20.42,20.44,40300.0,15.6406,15.6559,15.6406,15.6559,40300.0
2014-09-23 12:05:00,20.44,20.44,20.43,20.43,61300.0,15.6559,15.6559,15.6482,15.6482,61300.0
2014-09-23 12:10:00,20.43,20.44,20.42,20.42,49000.0,15.6482,15.6559,15.6406,15.6406,49000.0
2014-09-23 12:15:00,20.43,20.44,20.42,20.43,24700.0,15.6482,15.6559,15.6406,15.6482,24700.0
2014-09-23 12:20:00,20.43,20.44,20.41,20.42,30500.0,15.6482,15.6559,15.6329,15.6406,30500.0
2014-09-23 12:25:00,20.41,20.42,20.38,20.41,318500.0,15.6329,15.6406,15.6099,15.6329,318500.0
2014-09-23 12:30:00,20.4,20.42,20.4,20.42,84000.0,15.6253,15.6406,15.6253,15.6406,84000.0
2014-09-23 12:35:00,20.42,20.42,20.4,20.4,26200.0,15.6406,15.6406,15.6253,15.6253,26200.0
2014-09-23 12:40:00,20.4,20.41,20.4,20.41,7700.0,15.6253,15.6329,15.6253,15.6329,7700.0
2014-09-23 12:45:00,20.41,20.41,20.4,20.4,11900.0,15.6329,15.6329,15.6253,15.6253,11900.0
2014-09-23 12:50:00,20.41,20.43,20.4,20.41,142000.0,15.6329,15.6482,15.6253,15.6329,142000.0
2014-09-23 12:55:00,20.41,20.42,20.4,20.41,57300.0,15.6329,15.6406,15.6253,15.6329,57300.0
2014-09-23 13:00:00,20.4,20.41,20.39,20.39,36200.0,15.6253,15.6329,15.6176,15.6176,36200.0
2014-09-23 13:05:00,20.39,20.39,20.39,20.39,15800.0,15.6176,15.6176,15.6176,15.6176,15800.0
2014-09-23 13:10:00,20.39,20.41,20.38,20.4,135600.0,15.6176,15.6329,15.6099,15.6253,135600.0
2014-09-23 13:15:00,20.41,20.41,20.39,20.4,49500.0,15.6329,15.6329,15.6176,15.6253,49500.0
2014-09-23 13:20:00,20.4,20.42,20.39,20.41,152600.0,15.6253,15.6406,15.6176,15.6329,152600.0
2014-09-23 13:25:00,20.41,20.43,20.41,20.42,204000.0,15.6329,15.6482,15.6329,15.6406,204000.0
2014-09-23 13:30:00,20.42,20.45,20.42,20.44,169900.0,15.6406,15.6636,15.6406,15.6559,169900.0
2014-09-23 13:35:00,20.44,20.44,20.43,20.43,57700.0,15.6559,15.6559,15.6482,15.6482,57700.0
2014-09-23 13:40:00,20.44,20.44,20.43,20.43,35900.0,15.6559,15.6559,15.6482,15.6482,35900.0
2014-09-23 13:45:00,20.43,20.44,20.42,20.42,33100.0,15.6482,15.6559,15.6406,15.6406,33100.0
2014-09-23 13:50:00,20.42,20.43,20.42,20.43,21800.0,15.6406,15.6482,15.6406,15.6482,21800.0
2014-09-23 13:55:00,20.43,20.43,20.39,20.39,119700.0,15.6482,15.6482,15.6176,15.6176,119700.0
2014-09-23 14:00:00,20.39,20.42,20.39,20.41,112900.0,15.6176,15.6406,15.6176,15.6329,112900.0
2014-09-23 14:05:00,20.4,20.41,20.4,20.41,75300.0,15.6253,15.6329,15.6253,15.6329,75300.0
2014-09-23 14:10:00,20.4,20.41,20.37,20.37,115300.0,15.6253,15.6329,15.6023,15.6023,115300.0
2014-09-23 14:15:00,20.37,20.39,20.37,20.37,47000.0,15.6023,15.6176,15.6023,15.6023,47000.0
2014-09-23 14:20:00,20.37,20.38,20.33,20.33,129900.0,15.6023,15.6099,15.5716,15.5716,129900.0
2014-09-23 14:25:00,20.33,20.34,20.32,20.33,87600.0,15.5716,15.5793,15.564,15.5716,87600.0
2014-09-23 14:30:00,20.33,20.33,20.32,20.32,56000.0,15.5716,15.5716,15.564,15.564,56000.0
2014-09-23 14:35:00,20.33,20.33,20.31,20.32,129900.0,15.5716,15.5716,15.5563,15.564,129900.0
2014-09-23 14:40:00,20.31,20.32,20.31,20.31,32300.0,15.5563,15.564,15.5563,15.5563,32300.0
2014-09-23 14:45:00,20.31,20.32,20.31,20.32,19500.0,15.5563,15.564,15.5563,15.564,19500.0
2014-09-23 14:50:00,20.31,20.33,20.31,20.32,223400.0,15.5563,15.5716,15.5563,15.564,223400.0
2014-09-23 14:55:00,20.32,20.34,20.32,20.34,57400.0,15.564,15.5793,15.564,15.5793,57400.0
2014-09-23 15:00:00,20.34,20.36,20.33,20.35,61300.0,15.5793,15.5946,15.5716,15.587,61300.0
2014-09-23 15:05:00,20.34,20.35,20.33,20.34,41100.0,15.5793,15.587,15.5716,15.5793,41100.0
2014-09-23 15:10:00,20.34,20.35,20.33,20.35,45500.0,15.5793,15.587,15.5716,15.587,45500.0
2014-09-23 15:15:00,20.35,20.37,20.34,20.37,65800.0,15.587,15.6023,15.5793,15.6023,65800.0
2014-09-23 15:20:00,20.36,20.38,20.35,20.38,134300.0,15.5946,15.6099,15.587,15.6099,134300.0
2014-09-23 15:25:00,20.38,20.39,20.38,20.39,80900.0,15.6099,15.6176,15.6099,15.6176,80900.0
2014-09-23 15:30:00,20.39,20.39,20.38,20.39,25500.0,15.6176,15.6176,15.6099,15.6176,25500.0
2014-09-23 15:35:00,20.39,20.42,20.38,20.42,225000.0,15.6176,15.6406,15.6099,15.6406,225000.0
2014-09-23 15:40:00,20.41,20.41,20.4,20.41,73500.0,15.6329,15.6329,15.6253,15.6329,73500.0
2014-09-23 15:45:00,20.41,20.41,20.38,20.39,210200.0,15.6329,15.6329,15.6099,15.6176,210200.0
2014-09-23 15:50:00,20.39,20.39,20.35,20.35,317200.0,15.6176,15.6176,15.587,15.587,317200.0
2014-09-23 15:55:00,20.36,20.36,20.33,20.34,319600.0,15.5946,15.5946,15.5716,15.5793,319600.0
2014-09-24 09:30:00,20.5,20.59,20.45,20.55,298400.0,15.7018,15.7708,15.6636,15.7401,298400.0
2014-09-24 09:35:00,20.55,20.59,20.55,20.58,168200.0,15.7401,15.7708,15.7401,15.7631,168200.0
2014-09-24 09:40:00,20.58,20.58,20.54,20.55,232500.0,15.7631,15.7631,15.7325,15.7401,232500.0
2014-09-24 09:45:00,20.54,20.57,20.51,20.55,261300.0,15.7325,15.7555,15.7095,15.7401,261300.0
2014-09-24 09:50:00,20.55,20.58,20.55,20.57,185300.0,15.7401,15.7631,15.7401,15.7555,185300.0
2014-09-24 09:55:00,20.57,20.59,20.55,20.58,211400.0,15.7555,15.7708,15.7401,15.7631,211400.0
2014-09-24 10:00:00,20.58,20.59,20.56,20.59,295600.0,15.7631,15.7708,15.7478,15.7708,295600.0
2014-09-24 10:05:00,20.58,20.58,20.55,20.57,113600.0,15.7631,15.7631,15.7401,15.7555,113600.0
2014-09-24 10:10:00,20.56,20.57,20.54,20.55,125400.0,15.7478,15.7555,15.7325,15.7401,125400.0
2014-09-24 10:15:00,20.55,20.59,20.54,20.55,115500.0,15.7401,15.7708,15.7325,15.7401,115500.0
2014-09-24 10:20:00,20.55,20.55,20.52,20.55,133800.0,15.7401,15.7401,15.7172,15.7401,133800.0
2014-09-24 10:25:00,20.55,20.56,20.54,20.55,38400.0,15.7401,15.7478,15.7325,15.7401,38400.0
2014-09-24 10:30:00,20.56,20.58,20.55,20.57,40800.0,15.7478,15.7631,15.7401,15.7555,40800.0
2014-09-24 10:35:00,20.58,20.59,20.56,20.56,202400.0,15.7631,15.7708,15.7478,15.7478,202400.0
2014-09-24 10:40:00,20.57,20.58,20.56,20.56,159700.0,15.7555,15.7631,15.7478,15.7478,159700.0
2014-09-24 10:45:00,20.56,20.57,20.55,20.55,68500.0,15.7478,15.7555,15.7401,15.7401,68500.0
2014-09-24 10:50:00,20.56,20.57,20.55,20.57,80800.0,15.7478,15.7555,15.7401,15.7555,80800.0
2014-09-24 10:55:00,20.56,20.6,20.56,20.57,160500.0,15.7478,15.7784,15.7478,15.7555,160500.0
2014-09-24 11:00:00,20.58,20.61,20.56,20.61,86100.0,15.7631,15.7861,15.7478,15.7861,86100.0
2014-09-24 11:05:00,20.6,20.61,20.58,20.59,91600.0,15.7784,15.7861,15.7631,15.7708,91600.0
2014-09-24 11:10:00,20.59,20.61,20.59,20.6,64900.0,15.7708,15.7861,15.7708,15.7784,64900.0
2014-09-24 11:15:00,20.6,20.6,20.58,20.58,27000.0,15.7784,15.7784,15.7631,15.7631,27000.0
2014-09-24 11:20:00,20.59,20.6,20.58,20.58,178100.0,15.7708,15.7784,15.7631,15.7631,178100.0
2014-09-24 11:25:00,20.59,20.6,20.58,20.59,57100.0,15.7708,15.7784,15.7631,15.7708,57100.0
2014-09-24 11:30:00,20.59,20.6,20.59,20.6,23300.0,15.7708,15.7784,15.7708,15.7784,23300.0
2014-09-24 11:35:00,20.59,20.6,20.59,20.59,96900.0,15.7708,15.7784,15.7708,15.7708,96900.0
2014-09-24 11:40:00,20.6,20.6,20.57,20.58,165500.0,15.7784,15.7784,15.7555,15.7631,165500.0
2014-09-24 11:45:00,20.59,20.59,20.57,20.58,31100.0,15.7708,15.7708,15.7555,15.7631,31100.0
2014-09-24 11:50:00,20.58,20.59,20.57,20.59,46400.0,15.7631,15.7708,15.7555,15.7708,46400.0
2014-09-24 11:55:00,20.59,20.62,20.58,20.61,109400.0,15.7708,15.7938,15.7631,15.7861,109400.0
2014-09-24 12:00:00,20.6,20.63,20.6,20.63,73900.0,15.7784,15.8014,15.7784,15.8014,73900.0
2014-09-24 12:05:00,20.62,20.63,20.61,20.61,83200.0,15.7938,15.8014,15.7861,15.7861,83200.0
2014-09-24 12:10:00,20.62,20.62,20.6,20.6,43300.0,15.7938,15.7938,15.7784,15.7784,43300.0
2014-09-24 12:15:00,20.61,20.61,20.6,20.61,17900.0,15.7861,15.7861,15.7784,15.7861,17900.0
2014-09-24 12:20:00,20.61,20.61,20.6,20.6,35100.0,15.7861,15.7861,15.7784,15.7784,35100.0
2014-09-24 12:25:00,20.61,20.61,20.59,20.59,57300.0,15.7861,15.7861,15.7708,15.7708,57300.0
2014-09-24 12:30:00,20.6,20.6,20.59,20.59,33700.0,15.7784,15.7784,15.7708,15.7708,33700.0
2014-09-24 12:35:00,20.59,20.6,20.59,20.6,31600.0,15.7708,15.7784,15.7708,15.7784,31600.0
2014-09-24 12:40:00,20.59,20.6,20.59,20.6,13700.0,15.7708,15.7784,15.7708,15.7784,13700.0
2014-09-24 12:45:00,20.6,20.6,20.58,20.59,73800.0,15.7784,15.7784,15.7631,15.7708,73800.0
2014-09-24 12:50:00,20.58,20.59,20.56,20.58,107300.0,15.7631,15.7708,15.7478,15.7631,107300.0
2014-09-24 12:55:00,20.57,20.58,20.57,20.58,7300.0,15.7555,15.7631,15.7555,15.7631,7300.0
2014-09-24 13:00:00,20.57,20.61,20.57,20.61,134100.0,15.7555,15.7861,15.7555,15.7861,134100.0
2014-09-24 13:05:00,20.61,20.61,20.6,20.6,80200.0,15.7861,15.7861,15.7784,15.7784,80200.0
2014-09-24 13:10:00,20.6,20.61,20.6,20.6,39000.0,15.7784,15.7861,15.7784,15.7784,39000.0
2014-09-24 13:15:00,20.6,20.61,20.6,20.61,58300.0,15.7784,15.7861,15.7784,15.7861,58300.0
2014-09-24 13:20:00,20.61,20.61,20.58,20.58,108500.0,15.7861,15.7861,15.7631,15.7631,108500.0
2014-09-24 13:25:00,20.58,20.61,20.58,20.61,130500.0,15.7631,15.7861,15.7631,15.7861,130500.0
2014-09-24 13:30:00,20.61,20.61,20.6,20.6,117600.0,15.7861,15.7861,15.7784,15.7784,117600.0
2014-09-24 13:35:00,20.61,20.61,20.6,20.61,37100.0,15.7861,15.7861,15.7784,15.7861,37100.0
2014-09-24 13:40:00,20.61,20.62,20.6,20.62,65500.0,15.7861,15.7938,15.7784,15.7938,65500.0
2014-09-24 13:45:00,20.62,20.63,20.61,20.62,81400.0,15.7938,15.8014,15.7861,15.7938,81400.0
2014-09-24 13:50:00,20.63,20.63,20.61,20.62,123500.0,15.8014,15.8014,15.7861,15.7938,123500.0
2014-09-24 13:55:00,20.62,20.64,20.62,20.63,147600.0,15.7938,15.8091,15.7938,15.8014,147600.0
2014-09-24 14:00:00,20.63,20.63,20.61,20.62,80300.0,15.8014,15.8014,15.7861,15.7938,80300.0
2014-09-24 14:05:00,20.62,20.62,20.61,20.61,76900.0,15.7938,15.7938,15.7861,15.7861,76900.0
2014-09-24 14:10:00,20.62,20.62,20.61,20.62,15300.0,15.7938,15.7938,15.7861,15.7938,15300.0
2014-09-24 14:15:00,20.61,20.62,20.6,20.61,73200.0,15.7861,15.7938,15.7784,15.7861,73200.0
2014-09-24 14:20:00,20.61,20.63,20.61,20.61,72700.0,15.7861,15.8014,15.7861,15.7861,72700.0
2014-09-24 14:25:00,20.61,20.64,20.61,20.64,162800.0,15.7861,15.8091,15.7861,15.8091,162800.0
2014-09-24 14:30:00,20.64,20.64,20.61,20.62,445400.0,15.8091,15.8091,15.7861,15.7938,445400.0
2014-09-24 14:35:00,20.62,20.64,20.61,20.61,90300.0,15.7938,15.8091,15.7861,15.7861,90300.0
2014-09-24 14:40:00,20.61,20.62,20.6,20.6,24500.0,15.7861,15.7938,15.7784,15.7784,24500.0
2014-09-24 14:45:00,20.61,20.62,20.6,20.61,83300.0,15.7861,15.7938,15.7784,15.7861,83300.0
2014-09-24 14:50:00,20.61,20.62,20.6,20.61,109000.0,15.7861,15.7938,15.7784,15.7861,109000.0
2014-09-24 14:55:00,20.61,20.62,20.61,20.61,24100.0,15.7861,15.7938,15.7861,15.7861,24100.0
2014-09-24 15:00:00,20.62,20.62,20.61,20.62,42900.0,15.7938,15.7938,15.7861,15.7938,42900.0
2014-09-24 15:05:00,20.61,20.62,20.61,20.61,32500.0,15.7861,15.7938,15.7861,15.7861,32500.0
2014-09-24 15:10:00,20.61,20.62,20.59,20.6,413900.0,15.7861,15.7938,15.7708,15.7784,413900.0
2014-09-24 15:15:00,20.59,20.61,20.59,20.59,124300.0,15.7708,15.7861,15.7708,15.7708,124300.0
2014-09-24 15:20:00,20.59,20.6,20.59,20.59,34500.0,15.7708,15.7784,15.7708,15.7708,34500.0
2014-09-24 15:25:00,20.59,20.6,20.58,20.59,140000.0,15.7708,15.7784,15.7631,15.7708,140000.0
2014-09-24 15:30:00,20.59,20.6,20.58,20.58,122600.0,15.7708,15.7784,15.7631,15.7631,122600.0
2014-09-24 15:35:00,20.59,20.6,20.57,20.6,278600.0,15.7708,15.7784,15.7555,15.7784,278600.0
2014-09-24 15:40:00,20.6,20.6,20.59,20.6,108500.0,15.7784,15.7784,15.7708,15.7784,108500.0
2014-09-24 15:45:00,20.6,20.61,20.59,20.6,408400.0,15.7784,15.7861,15.7708,15.7784,408400.0
2014-09-24 15:50:00,20.6,20.6,20.58,20.6,266500.0,15.7784,15.7784,15.7631,15.7784,266500.0
2014-09-24 15:55:00,20.59,20.6,20.59,20.59,277400.0,15.7708,15.7784,15.7708,15.7708,277400.0
2014-09-25 09:30:00,20.33,20.34,20.26,20.3,436900.0,15.5716,15.5793,15.518,15.5487,436900.0
2014-09-25 09:35:00,20.3,20.35,20.3,20.32,321500.0,15.5487,15.587,15.5487,15.564,321500.0
2014-09-25 09:40:00,20.32,20.35,20.32,20.34,239100.0,15.564,15.587,15.564,15.5793,239100.0
2014-09-25 09:45:00,20.33,20.37,20.32,20.32,223400.0,15.5716,15.6023,15.564,15.564,223400.0
2014-09-25 09:50:00,20.33,20.37,20.31,20.36,403900.0,15.5716,15.6023,15.5563,15.5946,403900.0
2014-09-25 09:55:00,20.35,20.37,20.3,20.32,191900.0,15.587,15.6023,15.5487,15.564,191900.0
2014-09-25 10:00:00,20.32,20.35,20.31,20.33,307600.0,15.564,15.587,15.5563,15.5716,307600.0
2014-09-25 10:05:00,20.33,20.35,20.32,20.33,99600.0,15.5716,15.587,15.564,15.5716,99600.0
2014-09-25 10:10:00,20.32,20.33,20.27,20.28,112800.0,15.564,15.5716,15.5257,15.5333,112800.0
2014-09-25 10:15:00,20.28,20.29,20.26,20.26,163400.0,15.5333,15.541,15.518,15.518,163400.0
2014-09-25 10:20:00,20.27,20.27,20.18,20.21,237000.0,15.5257,15.5257,15.4567,15.4797,237000.0
2014-09-25 10:25:00,20.21,20.28,20.2,20.28,327800.0,15.4797,15.5333,15.4721,15.5333,327800.0
2014-09-25 10:30:00,20.28,20.28,20.23,20.27,142500.0,15.5333,15.5333,15.495,15.5257,142500.0
2014-09-25 10:35:00,20.27,20.28,20.22,20.22,125700.0,15.5257,15.5333,15.4874,15.4874,125700.0
2014-09-25 10:40:00,20.22,20.24,20.19,20.19,153900.0,15.4874,15.5027,15.4644,15.4644,153900.0
2014-09-25 10:45:00,20.19,20.21,20.16,20.21,207500.0,15.4644,15.4797,15.4414,15.4797,207500.0
2014-09-25 10:50:00,20.21,20.22,20.19,20.2,173000.0,15.4797,15.4874,15.4644,15.4721,173000.0
2014-09-25 10:55:00,20.19,20.24,20.19,20.23,195600.0,15.4644,15.5027,15.4644,15.495,195600.0
2014-09-25 11:00:00,20.23,20.24,20.21,20.21,142900.0,15.495,15.5027,15.4797,15.4797,142900.0
2014-09-25 11:05:00,20.21,20.21,20.17,20.2,119100.0,15.4797,15.4797,15.4491,15.4721,119100.0
2014-09-25 11:10:00,20.2,20.2,20.16,20.16,77900.0,15.4721,15.4721,15.4414,15.4414,77900.0
2014-09-25 11:15:00,20.16,20.16,20.12,20.14,138700.0,15.4414,15.4414,15.4108,15.4261,138700.0
2014-09-25 11:20:00,20.13,20.15,20.12,20.14,117200.0,15.4185,15.4338,15.4108,15.4261,117200.0
2014-09-25 11:25:00,20.14,20.17,20.12,20.16,222800.0,15.4261,15.4491,15.4108,15.4414,222800.0
2014-09-25 11:30:00,20.17,20.18,20.14,20.14,114900.0,15.4491,15.4567,15.4261,15.4261,114900.0
2014-09-25 11:35:00,20.14,20.21,20.14,20.2,206400.0,15.4261,15.4797,15.4261,15.4721,206400.0
2014-09-25 11:40:00,20.2,20.2,20.18,20.18,162100.0,15.4721,15.4721,15.4567,15.4567,162100.0
2014-09-25 11:45:00,20.18,20.19,20.16,20.16,57600.0,15.4567,15.4644,15.4414,15.4414,57600.0
2014-09-25 11:50:00,20.16,20.17,20.14,20.14,103500.0,15.4414,15.4491,15.4261,15.4261,103500.0
2014-09-25 11:55:00,20.14,20.16,20.13,20.15,206900.0,15.4261,15.4414,15.4185,15.4338,206900.0
2014-09-25 12:00:00,20.15,20.18,20.15,20.18,147300.0,15.4338,15.4567,15.4338,15.4567,147300.0
2014-09-25 12:05:00,20.17,20.18,20.17,20.17,73500.0,15.4491,15.4567,15.4491,15.4491,73500.0
2014-09-25 12:10:00,20.17,20.18,20.14,20.14,114500.0,15.4491,15.4567,15.4261,15.4261,114500.0
2014-09-25 12:15:00,20.14,20.14,20.13,20.14,157100.0,15.4261,15.4261,15.4185,15.4261,157100.0
2014-09-25 12:20:00,20.14,20.14,20.12,20.12,87300.0,15.4261,15.4261,15.4108,15.4108,87300.0
2014-09-25 12:25:00,20.12,20.12,20.1,20.1,102100.0,15.4108,15.4108,15.3955,15.3955,102100.0
2014-09-25 12:30:00,20.11,20.11,20.09,20.1,85900.0,15.4031,15.4031,15.3878,15.3955,85900.0
2014-09-25 12:35:00,20.1,20.11,20.09,20.09,105000.0,15.3955,15.4031,15.3878,15.3878,105000.0
2014-09-25 12:40:00,20.09,20.1,20.09,20.09,47000.0,15.3878,15.3955,15.3878,15.3878,47000.0
2014-09-25 12:45:00,20.09,20.09,20.07,20.07,39200.0,15.3878,15.3878,15.3725,15.3725,39200.0
2014-09-25 12:50:00,20.07,20.09,20.06,20.09,62700.0,15.3725,15.3878,15.3648,15.3878,62700.0
2014-09-25 12:55:00,20.09,20.09,20.08,20.09,31500.0,15.3878,15.3878,15.3802,15.3878,31500.0
2014-09-25 13:00:00,20.09,20.1,20.08,20.1,109100.0,15.3878,15.3955,15.3802,15.3955,109100.0
2014-09-25 13:05:00,20.09,20.14,20.09,20.14,126800.0,15.3878,15.4261,15.3878,15.4261,126800.0
2014-09-25 13:10:00,20.14,20.14,20.13,20.14,44800.0,15.4261,15.4261,15.4185,15.4261,44800.0
2014-09-25 13:15:00,20.14,20.17,20.13,20.17,126400.0,15.4261,15.4491,15.4185,15.4491,126400.0
2014-09-25 13:20:00,20.16,20.17,20.15,20.15,126800.0,15.4414,15.4491,15.4338,15.4338,126800.0
2014-09-25 13:25:00,20.16,20.19,20.15,20.19,167900.0,15.4414,15.4644,15.4338,15.4644,167900.0
2014-09-25 13:30:00,20.19,20.19,20.17,20.18,158300.0,15.4644,15.4644,15.4491,15.4567,158300.0
2014-09-25 13:35:00,20.18,20.19,20.17,20.17,152700.0,15.4567,15.4644,15.4491,15.4491,152700.0
2014-09-25 13:40:00,20.17,20.17,20.13,20.14,106500.0,15.4491,15.4491,15.4185,15.4261,106500.0
2014-09-25 13:45:00,20.14,20.15,20.11,20.12,48700.0,15.4261,15.4338,15.4031,15.4108,48700.0
2014-09-25 13:50:00,20.11,20.12,20.09,20.09,95200.0,15.4031,15.4108,15.3878,15.3878,95200.0
2014-09-25 13:55:00,20.09,20.11,20.08,20.09,77500.0,15.3878,15.4031,15.3802,15.3878,77500.0
2014-09-25 14:00:00,20.09,20.1,20.08,20.08,74400.0,15.3878,15.3955,15.3802,15.3802,74400.0
2014-09-25 14:05:00,20.09,20.1,20.08,20.09,280600.0,15.3878,15.3955,15.3802,15.3878,280600.0
2014-09-25 14:10:00,20.09,20.1,20.09,20.09,30700.0,15.3878,15.3955,15.3878,15.3878,30700.0
2014-09-25 14:15:00,20.09,20.1,20.07,20.1,79100.0,15.3878,15.3955,15.3725,15.3955,79100.0
2014-09-25 14:20:00,20.11,20.11,20.08,20.08,67700.0,15.4031,15.4031,15.3802,15.3802,67700.0
2014-09-25 14:25:00,20.09,20.11,20.08,20.11,57100.0,15.3878,15.4031,15.3802,15.4031,57100.0
2014-09-25 14:30:00,20.1,20.11,20.09,20.09,36200.0,15.3955,15.4031,15.3878,15.3878,36200.0
2014-09-25 14:35:00,20.1,20.12,20.1,20.11,92500.0,15.3955,15.4108,15.3955,15.4031,92500.0
2014-09-25 14:40:00,20.11,20.12,20.11,20.12,36000.0,15.4031,15.4108,15.4031,15.4108,36000.0
2014-09-25 14:45:00,20.11,20.16,20.11,20.16,156300.0,15.4031,15.4414,15.4031,15.4414,156300.0
2014-09-25 14:50:00,20.16,20.16,20.12,20.12,145500.0,15.4414,15.4414,15.4108,15.4108,145500.0
2014-09-25 14:55:00,20.12,20.13,20.11,20.12,92900.0,15.4108,15.4185,15.4031,15.4108,92900.0
2014-09-25 15:00:00,20.11,20.12,20.11,20.11,49500.0,15.4031,15.4108,15.4031,15.4031,49500.0
2014-09-25 15:05:00,20.11,20.12,20.11,20.12,64400.0,15.4031,15.4108,15.4031,15.4108,64400.0
2014-09-25 15:10:00,20.11,20.12,20.11,20.12,84800.0,15.4031,15.4108,15.4031,15.4108,84800.0
2014-09-25 15:15:00,20.12,20.14,20.11,20.11,188000.0,15.4108,15.4261,15.4031,15.4031,188000.0
2014-09-25 15:20:00,20.11,20.12,20.1,20.11,131900.0,15.4031,15.4108,15.3955,15.4031,131900.0
2014-09-25 15:25:00,20.12,20.12,20.1,20.11,110200.0,15.4108,15.4108,15.3955,15.4031,110200.0
2014-09-25 15:30:00,20.1,20.12,20.09,20.12,138400.0,15.3955,15.4108,15.3878,15.4108,138400.0
2014-09-25 15:35:00,20.12,20.12,20.1,20.12,120100.0,15.4108,15.4108,15.3955,15.4108,120100.0
2014-09-25 15:40:00,20.12,20.15,20.11,20.14,402200.0,15.4108,15.4338,15.4031,15.4261,402200.0
2014-09-25 15:45:00,20.13,20.13,20.11,20.12,202500.0,15.4185,15.4185,15.4031,15.4108,202500.0
2014-09-25 15:50:00,20.11,20.12,20.11,20.12,209400.0,15.4031,15.4108,15.4031,15.4108,209400.0
2014-09-25 15:55:00,20.12,20.12,20.1,20.11,496300.0,15.4108,15.4108,15.3955,15.4031,496300.0
2014-09-26 09:30:00,20.08,20.16,20.08,20.1,238100.0,15.3802,15.4414,15.3802,15.3955,238100.0
2014-09-26 09:35:00,20.1,20.15,20.1,20.11,459300.0,15.3955,15.4338,15.3955,15.4031,459300.0
2014-09-26 09:40:00,20.11,20.13,20.1,20.1,88400.0,15.4031,15.4185,15.3955,15.3955,88400.0
2014-09-26 09:45:00,20.11,20.13,20.1,20.13,178400.0,15.4031,15.4185,15.3955,15.4185,178400.0
2014-09-26 09:50:00,20.13,20.15,20.09,20.1,181200.0,15.4185,15.4338,15.3878,15.3955,181200.0
2014-09-26 09:55:00,20.09,20.12,20.07,20.11,217900.0,15.3878,15.4108,15.3725,15.4031,217900.0
2014-09-26 10:00:00,20.11,20.15,20.1,20.15,475800.0,15.4031,15.4338,15.3955,15.4338,475800.0
2014-09-26 10:05:00,20.14,20.14,20.11,20.11,166500.0,15.4261,15.4261,15.4031,15.4031,166500.0
2014-09-26 10:10:00,20.11,20.12,20.09,20.09,54100.0,15.4031,15.4108,15.3878,15.3878,54100.0
2014-09-26 10:15:00,20.09,20.1,20.07,20.1,166300.0,15.3878,15.3955,15.3725,15.3955,166300.0
2014-09-26 10:20:00,20.1,20.15,20.1,20.14,395500.0,15.3955,15.4338,15.3955,15.4261,395500.0
2014-09-26 10:25:00,20.14,20.15,20.13,20.13,287000.0,15.4261,15.4338,15.4185,15.4185,287000.0
2014-09-26 10:30:00,20.14,20.17,20.13,20.16,271800.0,15.4261,15.4491,15.4185,15.4414,271800.0
2014-09-26 10:35:00,20.16,20.16,20.14,20.16,68200.0,15.4414,15.4414,15.4261,15.4414,68200.0
2014-09-26 10:40:00,20.16,20.18,20.15,20.17,174300.0,15.4414,15.4567,15.4338,15.4491,174300.0
2014-09-26 10:45:00,20.16,20.17,20.14,20.14,197100.0,15.4414,15.4491,15.4261,15.4261,197100.0
2014-09-26 10:50:00,20.14,20.15,20.13,20.13,295000.0,15.4261,15.4338,15.4185,15.4185,295000.0
2014-09-26 10:55:00,20.12,20.15,20.12,20.15,139000.0,15.4108,15.4338,15.4108,15.4338,139000.0
2014-09-26 11:00:00,20.15,20.16,20.13,20.14,364100.0,15.4338,15.4414,15.4185,15.4261,364100.0
2014-09-26 11:05:00,20.14,20.15,20.12,20.13,66500.0,15.4261,15.4338,15.4108,15.4185,66500.0
2014-09-26 11:10:00,20.14,20.14,20.11,20.12,77800.0,15.4261,15.4261,15.4031,15.4108,77800.0
2014-09-26 11:15:00,20.13,20.13,20.12,20.13,84100.0,15.4185,15.4185,15.4108,15.4185,84100.0
2014-09-26 11:20:00,20.12,20.14,20.11,20.14,56100.0,15.4108,15.4261,15.4031,15.4261,56100.0
2014-09-26 11:25:00,20.14,20.14,20.12,20.13,35000.0,15.4261,15.4261,15.4108,15.4185,35000.0
2014-09-26 11:30:00,20.12,20.13,20.11,20.13,40500.0,15.4108,15.4185,15.4031,15.4185,40500.0
2014-09-26 11:35:00,20.13,20.13,20.11,20.12,51900.0,15.4185,15.4185,15.4031,15.4108,51900.0
2014-09-26 11:40:00,20.12,20.13,20.11,20.11,64500.0,15.4108,15.4185,15.4031,15.4031,64500.0
2014-09-26 11:45:00,20.12,20.12,20.11,20.11,13600.0,15.4108,15.4108,15.4031,15.4031,13600.0
2014-09-26 11:50:00,20.11,20.14,20.11,20.14,60900.0,15.4031,15.4261,15.4031,15.4261,60900.0
2014-09-26 11:55:00,20.14,20.14,20.12,20.13,69500.0,15.4261,15.4261,15.4108,15.4185,69500.0
2014-09-26 12:00:00,20.13,20.13,20.12,20.13,57900.0,15.4185,15.4185,15.4108,15.4185,57900.0
2014-09-26 12:05:00,20.13,20.15,20.12,20.15,305200.0,15.4185,15.4338,15.4108,15.4338,305200.0
2014-09-26 12:10:00,20.14,20.16,20.14,20.14,114300.0,15.4261,15.4414,15.4261,15.4261,114300.0
2014-09-26 12:15:00,20.15,20.15,20.13,20.14,174000.0,15.4338,15.4338,15.4185,15.4261,174000.0
2014-09-26 12:20:00,20.15,20.15,20.12,20.12,16000.0,15.4338,15.4338,15.4108,15.4108,16000.0
2014-09-26 12:25:00,20.12,20.14,20.12,20.13,53400.0,15.4108,15.4261,15.4108,15.4185,53400.0
2014-09-26 12:30:00,20.14,20.15,20.13,20.13,38000.0,15.4261,15.4338,15.4185,15.4185,38000.0
2014-09-26 12:35:00,20.13,20.15,20.13,20.14,60600.0,15.4185,15.4338,15.4185,15.4261,60600.0
2014-09-26 12:40:00,20.14,20.15,20.14,20.14,5500.0,15.4261,15.4338,15.4261,15.4261,5500.0
2014-09-26 12:45:00,20.15,20.15,20.13,20.13,129000.0,15.4338,15.4338,15.4185,15.4185,129000.0
2014-09-26 12:50:00,20.14,20.15,20.13,20.14,171900.0,15.4261,15.4338,15.4185,15.4261,171900.0
2014-09-26 12:55:00,20.14,20.14,20.13,20.14,34300.0,15.4261,15.4261,15.4185,15.4261,34300.0
2014-09-26 13:00:00,20.14,20.15,20.13,20.15,21000.0,15.4261,15.4338,15.4185,15.4338,21000.0
2014-09-26 13:05:00,20.15,20.15,20.14,20.14,6300.0,15.4338,15.4338,15.4261,15.4261,6300.0
2014-09-26 13:10:00,20.14,20.16,20.14,20.14,45700.0,15.4261,15.4414,15.4261,15.4261,45700.0
2014-09-26 13:15:00,20.14,20.16,20.13,20.13,149000.0,15.4261,15.4414,15.4185,15.4185,149000.0
2014-09-26 13:20:00,20.13,20.15,20.13,20.14,55700.0,15.4185,15.4338,15.4185,15.4261,55700.0
2014-09-26 13:25:00,20.14,20.14,20.13,20.13,49400.0,15.4261,15.4261,15.4185,15.4185,49400.0
2014-09-26 13:30:00,20.13,20.14,20.13,20.14,12300.0,15.4185,15.4261,15.4185,15.4261,12300.0
2014-09-26 13:35:00,20.13,20.14,20.12,20.13,78200.0,15.4185,15.4261,15.4108,15.4185,78200.0
2014-09-26 13:40:00,20.14,20.14,20.13,20.14,8700.0,15.4261,15.4261,15.4185,15.4261,8700.0
2014-09-26 13:45:00,20.13,20.14,20.13,20.14,165200.0,15.4185,15.4261,15.4185,15.4261,165200.0
2014-09-26 13:50:00,20.13,20.14,20.12,20.12,86700.0,15.4185,15.4261,15.4108,15.4108,86700.0
2014-09-26 13:55:00,20.12,20.15,20.12,20.14,49600.0,15.4108,15.4338,15.4108,15.4261,49600.0
2014-09-26 14:00:00,20.14,20.15,20.13,20.14,155700.0,15.4261,15.4338,15.4185,15.4261,155700.0
2014-09-26 14:05:00,20.14,20.17,20.14,20.17,333400.0,15.4261,15.4491,15.4261,15.4491,333400.0
2014-09-26 14:10:00,20.16,20.16,20.15,20.15,50800.0,15.4414,15.4414,15.4338,15.4338,50800.0
2014-09-26 14:15:00,20.16,20.18,20.15,20.17,327000.0,15.4414,15.4567,15.4338,15.4491,327000.0
2014-09-26 14:20:00,20.17,20.18,20.16,20.17,228500.0,15.4491,15.4567,15.4414,15.4491,228500.0
2014-09-26 14:25:00,20.18,20.19,20.16,20.17,167000.0,15.4567,15.4644,15.4414,15.4491,167000.0
2014-09-26 14:30:00,20.17,20.19,20.16,20.17,78900.0,15.4491,15.4644,15.4414,15.4491,78900.0
2014-09-26 14:35:00,20.17,20.2,20.17,20.19,82200.0,15.4491,15.4721,15.4491,15.4644,82200.0
2014-09-26 14:40:00,20.19,20.2,20.17,20.17,50900.0,15.4644,15.4721,15.4491,15.4491,50900.0
2014-09-26 14:45:00,20.17,20.2,20.17,20.19,117400.0,15.4491,15.4721,15.4491,15.4644,117400.0
2014-09-26 14:50:00,20.2,20.2,20.16,20.16,64300.0,15.4721,15.4721,15.4414,15.4414,64300.0
2014-09-26 14:55:00,20.16,20.17,20.16,20.17,62600.0,15.4414,15.4491,15.4414,15.4491,62600.0
2014-09-26 15:00:00,20.17,20.18,20.17,20.17,44800.0,15.4491,15.4567,15.4491,15.4491,44800.0
2014-09-26 15:05:00,20.17,20.18,20.17,20.17,57600.0,15.4491,15.4567,15.4491,15.4491,57600.0
2014-09-26 15:10:00,20.18,20.2,20.17,20.2,140500.0,15.4567,15.4721,15.4491,15.4721,140500.0
2014-09-26 15:15:00,20.2,20.2,20.16,20.17,200100.0,15.4721,15.4721,15.4414,15.4491,200100.0
2014-09-26 15:20:00,20.17,20.18,20.16,20.17,60400.0,15.4491,15.4567,15.4414,15.4491,60400.0
2014-09-26 15:25:00,20.17,20.18,20.16,20.16,77800.0,15.4491,15.4567,15.4414,15.4414,77800.0
2014-09-26 15:30:00,20.17,20.17,20.15,20.15,72700.0,15.4491,15.4491,15.4338,15.4338,72700.0
2014-09-26 15:35:00,20.15,20.16,20.13,20.13,80200.0,15.4338,15.4414,15.4185,15.4185,80200.0
2014-09-26 15:40:00,20.13,20.17,20.13,20.14,239100.0,15.4185,15.4491,15.4185,15.4261,239100.0
2014-09-26 15:45:00,20.16,20.16,20.12,20.13,423500.0,15.4414,15.4414,15.4108,15.4185,423500.0
2014-09-26 15:50:00,20.13,20.16,20.12,20.14,269000.0,15.4185,15.4414,15.4108,15.4261,269000.0
2014-09-26 15:55:00,20.14,20.16,20.13,20.15,337400.0,15.4261,15.4414,15.4185,15.4338,337400.0
2014-09-29 09:30:00,19.93,19.93,19.75,19.8,529300.0,15.2653,15.2653,15.1274,15.1657,529300.0
2014-09-29 09:35:00,19.8,19.85,19.79,19.84,370500.0,15.1657,15.204,15.158,15.1963,370500.0
2014-09-29 09:40:00,19.83,19.87,19.82,19.85,264000.0,15.1887,15.2193,15.181,15.204,264000.0
2014-09-29 09:45:00,19.85,19.87,19.78,19.78,223100.0,15.204,15.2193,15.1504,15.1504,223100.0
2014-09-29 09:50:00,19.78,19.84,19.78,19.82,157800.0,15.1504,15.1963,15.1504,15.181,157800.0
2014-09-29 09:55:00,19.83,19.84,19.78,19.84,291400.0,15.1887,15.1963,15.1504,15.1963,291400.0
2014-09-29 10:00:00,19.84,19.85,19.82,19.84,96200.0,15.1963,15.204,15.181,15.1963,96200.0
2014-09-29 10:05:00,19.83,19.86,19.82,19.83,110800.0,15.1887,15.2116,15.181,15.1887,110800.0
2014-09-29 10:10:00,19.83,19.87,19.83,19.86,125600.0,15.1887,15.2193,15.1887,15.2116,125600.0
2014-09-29 10:15:00,19.86,19.88,19.84,19.88,156000.0,15.2116,15.227,15.1963,15.227,156000.0
2014-09-29 10:20:00,19.88,19.9,19.87,19.89,243300.0,15.227,15.2423,15.2193,15.2346,243300.0
2014-09-29 10:25:00,19.9,19.91,19.88,19.9,250400.0,15.2423,15.2499,15.227,15.2423,250400.0
2014-09-29 10:30:00,19.9,19.92,19.89,19.92,91000.0,15.2423,15.2576,15.2346,15.2576,91000.0
2014-09-29 10:35:00,19.92,19.93,19.9,19.91,133100.0,15.2576,15.2653,15.2423,15.2499,133100.0
2014-09-29 10:40:00,19.92,19.96,19.91,19.95,208800.0,15.2576,15.2882,15.2499,15.2806,208800.0
2014-09-29 10:45:00,19.95,19.96,19.92,19.94,71300.0,15.2806,15.2882,15.2576,15.2729,71300.0
2014-09-29 10:50:00,19.93,19.94,19.92,19.92,51300.0,15.2653,15.2729,15.2576,15.2576,51300.0
2014-09-29 10:55:00,19.93,19.93,19.91,19.92,82000.0,15.2653,15.2653,15.2499,15.2576,82000.0
2014-09-29 11:00:00,19.91,19.92,19.9,19.92,123400.0,15.2499,15.2576,15.2423,15.2576,123400.0
2014-09-29 11:05:00,19.92,19.94,19.92,19.93,79800.0,15.2576,15.2729,15.2576,15.2653,79800.0
2014-09-29 11:10:00,19.93,19.96,19.92,19.96,117600.0,15.2653,15.2882,15.2576,15.2882,117600.0
2014-09-29 11:15:00,19.96,19.97,19.95,19.96,60700.0,15.2882,15.2959,15.2806,15.2882,60700.0
2014-09-29 11:20:00,19.96,20.0,19.96,19.98,364700.0,15.2882,15.3189,15.2882,15.3036,364700.0
2014-09-29 11:25:00,19.98,19.99,19.97,19.98,252000.0,15.3036,15.3112,15.2959,15.3036,252000.0
2014-09-29 11:30:00,19.98,19.98,19.97,19.98,42900.0,15.3036,15.3036,15.2959,15.3036,42900.0
2014-09-29 11:35:00,19.98,19.98,19.97,19.98,49600.0,15.3036,15.3036,15.2959,15.3036,49600.0
2014-09-29 11:40:00,19.97,20.0,19.97,20.0,158700.0,15.2959,15.3189,15.2959,15.3189,158700.0
2014-09-29 11:45:00,20.0,20.0,19.98,19.98,102700.0,15.3189,15.3189,15.3036,15.3036,102700.0
2014-09-29 11:50:00,19.99,20.0,19.98,19.98,328500.0,15.3112,15.3189,15.3036,15.3036,328500.0
2014-09-29 11:55:00,19.98,20.0,19.98,19.99,153700.0,15.3036,15.3189,15.3036,15.3112,153700.0
2014-09-29 12:00:00,19.99,19.99,19.96,19.98,219500.0,15.3112,15.3112,15.2882,15.3036,219500.0
2014-09-29 12:05:00,19.98,19.98,19.96,19.97,119600.0,15.3036,15.3036,15.2882,15.2959,119600.0
2014-09-29 12:10:00,19.97,19.98,19.94,19.95,256800.0,15.2959,15.3036,15.2729,15.2806,256800.0
2014-09-29 12:15:00,19.95,19.98,19.95,19.96,52000.0,15.2806,15.3036,15.2806,15.2882,52000.0
2014-09-29 12:20:00,19.96,19.98,19.96,19.97,231700.0,15.2882,15.3036,15.2882,15.2959,231700.0
2014-09-29 12:25:00,19.96,19.97,19.95,19.96,125600.0,15.2882,15.2959,15.2806,15.2882,125600.0
2014-09-29 12:30:00,19.96,19.96,19.94,19.94,41200.0,15.2882,15.2882,15.2729,15.2729,41200.0
2014-09-29 12:35:00,19.95,19.96,19.94,19.95,215200.0,15.2806,15.2882,15.2729,15.2806,215200.0
2014-09-29 12:40:00,19.96,19.97,19.95,19.96,23100.0,15.2882,15.2959,15.2806,15.2882,23100.0
2014-09-29 12:45:00,19.96,19.97,19.95,19.96,64300.0,15.2882,15.2959,15.2806,15.2882,64300.0
2014-09-29 12:50:00,19.96,19.99,19.96,19.98,83500.0,15.2882,15.3112,15.2882,15.3036,83500.0
2014-09-29 12:55:00,19.98,19.98,19.97,19.97,21300.0,15.3036,15.3036,15.2959,15.2959,21300.0
2014-09-29 13:00:00,19.97,19.99,19.97,19.98,61500.0,15.2959,15.3112,15.2959,15.3036,61500.0
2014-09-29 13:05:00,19.98,19.99,19.97,19.98,114900.0,15.3036,15.3112,15.2959,15.3036,114900.0
2014-09-29 13:10:00,19.98,19.99,19.97,19.97,19300.0,15.3036,15.3112,15.2959,15.2959,19300.0
2014-09-29 13:15:00,19.98,20.0,19.98,19.98,94900.0,15.3036,15.3189,15.3036,15.3036,94900.0
2014-09-29 13:20:00,19.98,19.99,19.98,19.98,42200.0,15.3036,15.3112,15.3036,15.3036,42200.0
2014-09-29 13:25:00,19.99,20.02,19.98,20.01,77500.0,15.3112,15.3342,15.3036,15.3265,77500.0
2014-09-29 13:30:00,20.01,20.03,20.01,20.03,61600.0,15.3265,15.3419,15.3265,15.3419,61600.0
2014-09-29 13:35:00,20.03,20.03,19.98,20.0,192200.0,15.3419,15.3419,15.3036,15.3189,192200.0
2014-09-29 13:40:00,20.0,20.0,19.98,19.98,53500.0,15.3189,15.3189,15.3036,15.3036,53500.0
2014-09-29 13:45:00,19.98,19.99,19.98,19.99,8000.0,15.3036,15.3112,15.3036,15.3112,8000.0
2014-09-29 13:50:00,19.99,19.99,19.97,19.98,145900.0,15.3112,15.3112,15.2959,15.3036,145900.0
2014-09-29 13:55:00,19.98,19.99,19.97,19.98,37500.0,15.3036,15.3112,15.2959,15.3036,37500.0
2014-09-29 14:00:00,19.97,19.99,19.97,19.98,110800.0,15.2959,15.3112,15.2959,15.3036,110800.0
2014-09-29 14:05:00,19.98,19.98,19.96,19.98,127000.0,15.3036,15.3036,15.2882,15.3036,127000.0
2014-09-29 14:10:00,19.98,19.99,19.97,19.98,251800.0,15.3036,15.3112,15.2959,15.3036,251800.0
2014-09-29 14:15:00,19.98,19.98,19.97,19.97,45100.0,15.3036,15.3036,15.2959,15.2959,45100.0
2014-09-29 14:20:00,19.97,19.98,19.96,19.97,264700.0,15.2959,15.3036,15.2882,15.2959,264700.0
2014-09-29 14:25:00,19.97,19.98,19.94,19.95,165400.0,15.2959,15.3036,15.2729,15.2806,165400.0
2014-09-29 14:30:00,19.95,19.95,19.93,19.95,197500.0,15.2806,15.2806,15.2653,15.2806,197500.0
2014-09-29 14:35:00,19.96,19.96,19.94,19.94,61800.0,15.2882,15.2882,15.2729,15.2729,61800.0
2014-09-29 14:40:00,19.95,19.96,19.93,19.94,133900.0,15.2806,15.2882,15.2653,15.2729,133900.0
2014-09-29 14:45:00,19.94,19.96,19.93,19.94,101600.0,15.2729,15.2882,15.2653,15.2729,101600.0
2014-09-29 14:50:00,19.94,19.95,19.93,19.93,37100.0,15.2729,15.2806,15.2653,15.2653,37100.0
2014-09-29 14:55:00,19.93,19.98,19.93,19.98,136600.0,15.2653,15.3036,15.2653,15.3036,136600.0
2014-09-29 15:00:00,19.97,19.98,19.96,19.97,81300.0,15.2959,15.3036,15.2882,15.2959,81300.0
2014-09-29 15:05:00,19.97,20.0,19.97,19.97,200500.0,15.2959,15.3189,15.2959,15.2959,200500.0
2014-09-29 15:10:00,19.97,19.98,19.95,19.97,216300.0,15.2959,15.3036,15.2806,15.2959,216300.0
2014-09-29 15:15:00,19.97,19.98,19.94,19.96,108600.0,15.2959,15.3036,15.2729,15.2882,108600.0
2014-09-29 15:20:00,19.96,19.98,19.95,19.98,194300.0,15.2882,15.3036,15.2806,15.3036,194300.0
2014-09-29 15:25:00,19.98,19.99,19.97,19.97,105400.0,15.3036,15.3112,15.2959,15.2959,105400.0
2014-09-29 15:30:00,19.98,19.99,19.97,19.98,78800.0,15.3036,15.3112,15.2959,15.3036,78800.0
2014-09-29 15:35:00,19.99,20.0,19.97,19.99,155500.0,15.3112,15.3189,15.2959,15.3112,155500.0
2014-09-29 15:40:00,19.99,19.99,19.95,19.95,160900.0,15.3112,15.3112,15.2806,15.2806,160900.0
2014-09-29 15:45:00,19.96,19.98,19.95,19.98,145900.0,15.2882,15.3036,15.2806,15.3036,145900.0
2014-09-29 15:50:00,19.97,19.98,19.97,19.98,114500.0,15.2959,15.3036,15.2959,15.3036,114500.0
2014-09-29 15:55:00,19.98,19.98,19.94,19.95,502200.0,15.3036,15.3036,15.2729,15.2806,502200.0
2014-09-30 09:30:00,19.9,19.93,19.81,19.83,309700.0,15.2423,15.2653,15.1733,15.1887,309700.0
2014-09-30 09:35:00,19.83,19.87,19.81,19.86,179900.0,15.1887,15.2193,15.1733,15.2116,179900.0
2014-09-30 09:40:00,19.85,19.86,19.82,19.83,128400.0,15.204,15.2116,15.181,15.1887,128400.0
2014-09-30 09:45:00,19.84,19.9,19.83,19.89,232600.0,15.1963,15.2423,15.1887,15.2346,232600.0
2014-09-30 09:50:00,19.89,19.9,19.88,19.89,298100.0,15.2346,15.2423,15.227,15.2346,298100.0
2014-09-30 09:55:00,19.89,19.92,19.89,19.92,230800.0,15.2346,15.2576,15.2346,15.2576,230800.0
2014-09-30 10:00:00,19.91,19.92,19.87,19.88,296600.0,15.2499,15.2576,15.2193,15.227,296600.0
2014-09-30 10:05:00,19.88,19.9,19.88,19.89,187500.0,15.227,15.2423,15.227,15.2346,187500.0
2014-09-30 10:10:00,19.88,19.92,19.88,19.91,265200.0,15.227,15.2576,15.227,15.2499,265200.0
2014-09-30 10:15:00,19.92,19.95,19.91,19.94,359500.0,15.2576,15.2806,15.2499,15.2729,359500.0
2014-09-30 10:20:00,19.94,19.96,19.93,19.94,230700.0,15.2729,15.2882,15.2653,15.2729,230700.0
2014-09-30 10:25:00,19.94,19.97,19.93,19.95,162400.0,15.2729,15.2959,15.2653,15.2806,162400.0
2014-09-30 10:30:00,19.96,20.0,19.95,20.0,116700.0,15.2882,15.3189,15.2806,15.3189,116700.0
2014-09-30 10:35:00,20.0,20.04,19.98,20.04,167800.0,15.3189,15.3495,15.3036,15.3495,167800.0
2014-09-30 10:40:00,20.04,20.07,20.02,20.06,193000.0,15.3495,15.3725,15.3342,15.3648,193000.0
2014-09-30 10:45:00,20.07,20.08,20.06,20.07,121800.0,15.3725,15.3802,15.3648,15.3725,121800.0
2014-09-30 10:50:00,20.06,20.07,20.05,20.05,152200.0,15.3648,15.3725,15.3572,15.3572,152200.0
2014-09-30 10:55:00,20.05,20.08,20.05,20.06,251800.0,15.3572,15.3802,15.3572,15.3648,251800.0
2014-09-30 11:00:00,20.05,20.08,20.04,20.07,93300.0,15.3572,15.3802,15.3495,15.3725,93300.0
2014-09-30 11:05:00,20.07,20.11,20.07,20.09,155700.0,15.3725,15.4031,15.3725,15.3878,155700.0
2014-09-30 11:10:00,20.09,20.11,20.09,20.1,88800.0,15.3878,15.4031,15.3878,15.3955,88800.0
2014-09-30 11:15:00,20.1,20.13,20.1,20.12,537000.0,15.3955,15.4185,15.3955,15.4108,537000.0
2014-09-30 11:20:00,20.12,20.13,20.11,20.11,184300.0,15.4108,15.4185,15.4031,15.4031,184300.0
2014-09-30 11:25:00,20.12,20.13,20.11,20.12,450400.0,15.4108,15.4185,15.4031,15.4108,450400.0
2014-09-30 11:30:00,20.11,20.13,20.09,20.1,298900.0,15.4031,15.4185,15.3878,15.3955,298900.0
2014-09-30 11:35:00,20.09,20.1,20.09,20.09,59700.0,15.3878,15.3955,15.3878,15.3878,59700.0
2014-09-30 11:40:00,20.1,20.1,20.07,20.07,280400.0,15.3955,15.3955,15.3725,15.3725,280400.0
2014-09-30 11:45:00,20.07,20.07,20.05,20.05,330200.0,15.3725,15.3725,15.3572,15.3572,330200.0
2014-09-30 11:50:00,20.06,20.07,20.05,20.07,159800.0,15.3648,15.3725,15.3572,15.3725,159800.0
2014-09-30 11:55:00,20.07,20.08,20.06,20.07,102600.0,15.3725,15.3802,15.3648,15.3725,102600.0
2014-09-30 12:00:00,20.07,20.08,20.05,20.06,217700.0,15.3725,15.3802,15.3572,15.3648,217700.0
2014-09-30 12:05:00,20.07,20.08,20.06,20.08,54200.0,15.3725,15.3802,15.3648,15.3802,54200.0
2014-09-30 12:10:00,20.08,20.09,20.06,20.08,96300.0,15.3802,15.3878,15.3648,15.3802,96300.0
2014-09-30 12:15:00,20.08,20.08,20.07,20.08,29900.0,15.3802,15.3802,15.3725,15.3802,29900.0
2014-09-30 12:20:00,20.08,20.08,20.06,20.07,198100.0,15.3802,15.3802,15.3648,15.3725,198100.0
2014-09-30 12:25:00,20.07,20.07,20.04,20.05,94800.0,15.3725,15.3725,15.3495,15.3572,94800.0
2014-09-30 12:30:00,20.05,20.05,20.03,20.05,96400.0,15.3572,15.3572,15.3419,15.3572,96400.0
2014-09-30 12:35:00,20.05,20.06,20.03,20.04,169800.0,15.3572,15.3648,15.3419,15.3495,169800.0
2014-09-30 12:40:00,20.05,20.06,20.03,20.06,110600.0,15.3572,15.3648,15.3419,15.3648,110600.0
2014-09-30 12:45:00,20.06,20.08,20.05,20.07,56500.0,15.3648,15.3802,15.3572,15.3725,56500.0
2014-09-30 12:50:00,20.07,20.09,20.06,20.07,101100.0,15.3725,15.3878,15.3648,15.3725,101100.0
2014-09-30 12:55:00,20.07,20.09,20.06,20.08,98900.0,15.3725,15.3878,15.3648,15.3802,98900.0
2014-09-30 13:00:00,20.08,20.1,20.07,20.07,95400.0,15.3802,15.3955,15.3725,15.3725,95400.0
2014-09-30 13:05:00,20.08,20.1,20.07,20.09,185700.0,15.3802,15.3955,15.3725,15.3878,185700.0
2014-09-30 13:10:00,20.09,20.1,20.08,20.09,125900.0,15.3878,15.3955,15.3802,15.3878,125900.0
2014-09-30 13:15:00,20.09,20.11,20.08,20.1,223000.0,15.3878,15.4031,15.3802,15.3955,223000.0
2014-09-30 13:20:00,20.09,20.1,20.09,20.1,100800.0,15.3878,15.3955,15.3878,15.3955,100800.0
2014-09-30 13:25:00,20.09,20.11,20.08,20.08,329600.0,15.3878,15.4031,15.3802,15.3802,329600.0
2014-09-30 13:30:00,20.09,20.1,20.08,20.1,95100.0,15.3878,15.3955,15.3802,15.3955,95100.0
2014-09-30 13:35:00,20.09,20.1,20.08,20.09,79900.0,15.3878,15.3955,15.3802,15.3878,79900.0
2014-09-30 13:40:00,20.09,20.1,20.08,20.08,112900.0,15.3878,15.3955,15.3802,15.3802,112900.0
2014-09-30 13:45:00,20.08,20.09,20.07,20.09,267500.0,15.3802,15.3878,15.3725,15.3878,267500.0
2014-09-30 13:50:00,20.09,20.1,20.07,20.1,144500.0,15.3878,15.3955,15.3725,15.3955,144500.0
2014-09-30 13:55:00,20.09,20.11,20.09,20.1,208500.0,15.3878,15.4031,15.3878,15.3955,208500.0
2014-09-30 14:00:00,20.1,20.12,20.09,20.11,230100.0,15.3955,15.4108,15.3878,15.4031,230100.0
2014-09-30 14:05:00,20.12,20.15,20.11,20.15,317400.0,15.4108,15.4338,15.4031,15.4338,317400.0
2014-09-30 14:10:00,20.14,20.15,20.13,20.13,270600.0,15.4261,15.4338,15.4185,15.4185,270600.0
2014-09-30 14:15:00,20.14,20.16,20.13,20.14,145300.0,15.4261,15.4414,15.4185,15.4261,145300.0
2014-09-30 14:20:00,20.14,20.14,20.12,20.12,98200.0,15.4261,15.4261,15.4108,15.4108,98200.0
2014-09-30 14:25:00,20.12,20.15,20.11,20.14,156100.0,15.4108,15.4338,15.4031,15.4261,156100.0
2014-09-30 14:30:00,20.14,20.16,20.14,20.16,244100.0,15.4261,15.4414,15.4261,15.4414,244100.0
2014-09-30 14:35:00,20.15,20.16,20.14,20.14,105600.0,15.4338,15.4414,15.4261,15.4261,105600.0
2014-09-30 14:40:00,20.14,20.15,20.13,20.14,132100.0,15.4261,15.4338,15.4185,15.4261,132100.0
2014-09-30 14:45:00,20.14,20.16,20.14,20.15,125100.0,15.4261,15.4414,15.4261,15.4338,125100.0
2014-09-30 14:50:00,20.16,20.17,20.15,20.16,72800.0,15.4414,15.4491,15.4338,15.4414,72800.0
2014-09-30 14:55:00,20.15,20.16,20.14,20.14,66200.0,15.4338,15.4414,15.4261,15.4261,66200.0
2014-09-30 15:00:00,20.14,20.14,20.12,20.12,32600.0,15.4261,15.4261,15.4108,15.4108,32600.0
2014-09-30 15:05:00,20.12,20.13,20.12,20.12,28400.0,15.4108,15.4185,15.4108,15.4108,28400.0
2014-09-30 15:10:00,20.13,20.15,20.12,20.13,193900.0,15.4185,15.4338,15.4108,15.4185,193900.0
2014-09-30 15:15:00,20.14,20.15,20.13,20.14,71600.0,15.4261,15.4338,15.4185,15.4261,71600.0
2014-09-30 15:20:00,20.14,20.16,20.14,20.14,476300.0,15.4261,15.4414,15.4261,15.4261,476300.0
2014-09-30 15:25:00,20.14,20.16,20.14,20.15,107900.0,15.4261,15.4414,15.4261,15.4338,107900.0
2014-09-30 15:30:00,20.16,20.16,20.14,20.15,114200.0,15.4414,15.4414,15.4261,15.4338,114200.0
2014-09-30 15:35:00,20.15,20.17,20.14,20.15,150600.0,15.4338,15.4491,15.4261,15.4338,150600.0
2014-09-30 15:40:00,20.15,20.16,20.15,20.16,92300.0,15.4338,15.4414,15.4338,15.4414,92300.0
2014-09-30 15:45:00,20.16,20.19,20.15,20.16,381800.0,15.4414,15.4644,15.4338,15.4414,381800.0
2014-09-30 15:50:00,20.16,20.17,20.15,20.17,206100.0,15.4414,15.4491,15.4338,15.4491,206100.0
2014-09-30 15:55:00,20.17,20.17,20.15,20.16,675100.0,15.4491,15.4491,15.4338,15.4414,675100.0
2014-10-01 09:30:00,20.19,20.2,20.14,20.2,410800.0,15.4644,15.4721,15.4261,15.4721,410800.0
2014-10-01 09:35:00,20.2,20.22,20.16,20.16,323100.0,15.4721,15.4874,15.4414,15.4414,323100.0
2014-10-01 09:40:00,20.16,20.16,20.14,20.14,99900.0,15.4414,15.4414,15.4261,15.4261,99900.0
2014-10-01 09:45:00,20.15,20.16,20.12,20.16,160400.0,15.4338,15.4414,15.4108,15.4414,160400.0
2014-10-01 09:50:00,20.15,20.16,20.13,20.16,296700.0,15.4338,15.4414,15.4185,15.4414,296700.0
2014-10-01 09:55:00,20.16,20.21,20.16,20.18,244200.0,15.4414,15.4797,15.4414,15.4567,244200.0
2014-10-01 10:00:00,20.18,20.19,20.13,20.14,120900.0,15.4567,15.4644,15.4185,15.4261,120900.0
2014-10-01 10:05:00,20.13,20.14,20.1,20.11,169100.0,15.4185,15.4261,15.3955,15.4031,169100.0
2014-10-01 10:10:00,20.11,20.14,20.1,20.14,323700.0,15.4031,15.4261,15.3955,15.4261,323700.0
2014-10-01 10:15:00,20.14,20.16,20.13,20.16,220300.0,15.4261,15.4414,15.4185,15.4414,220300.0
2014-10-01 10:20:00,20.15,20.16,20.14,20.16,115800.0,15.4338,15.4414,15.4261,15.4414,115800.0
2014-10-01 10:25:00,20.15,20.16,20.14,20.16,67100.0,15.4338,15.4414,15.4261,15.4414,67100.0
2014-10-01 10:30:00,20.16,20.16,20.13,20.13,142100.0,15.4414,15.4414,15.4185,15.4185,142100.0
2014-10-01 10:35:00,20.12,20.14,20.11,20.14,232300.0,15.4108,15.4261,15.4031,15.4261,232300.0
2014-10-01 10:40:00,20.14,20.15,20.13,20.14,53400.0,15.4261,15.4338,15.4185,15.4261,53400.0
2014-10-01 10:45:00,20.13,20.17,20.12,20.15,885900.0,15.4185,15.4491,15.4108,15.4338,885900.0
2014-10-01 10:50:00,20.15,20.17,20.15,20.17,73100.0,15.4338,15.4491,15.4338,15.4491,73100.0
2014-10-01 10:55:00,20.16,20.18,20.16,20.17,210600.0,15.4414,15.4567,15.4414,15.4491,210600.0
2014-10-01 11:00:00,20.17,20.22,20.17,20.21,197900.0,15.4491,15.4874,15.4491,15.4797,197900.0
2014-10-01 11:05:00,20.21,20.23,20.21,20.21,380900.0,15.4797,15.495,15.4797,15.4797,380900.0
2014-10-01 11:10:00,20.21,20.22,20.18,20.19,253400.0,15.4797,15.4874,15.4567,15.4644,253400.0
2014-10-01 11:15:00,20.18,20.2,20.17,20.18,108700.0,15.4567,15.4721,15.4491,15.4567,108700.0
2014-10-01 11:20:00,20.19,20.19,20.15,20.15,78900.0,15.4644,15.4644,15.4338,15.4338,78900.0
2014-10-01 11:25:00,20.15,20.15,20.11,20.13,472000.0,15.4338,15.4338,15.4031,15.4185,472000.0
2014-10-01 11:30:00,20.13,20.13,20.1,20.11,188300.0,15.4185,15.4185,15.3955,15.4031,188300.0
2014-10-01 11:35:00,20.11,20.11,20.1,20.11,22500.0,15.4031,15.4031,15.3955,15.4031,22500.0
2014-10-01 11:40:00,20.1,20.13,20.1,20.13,123100.0,15.3955,15.4185,15.3955,15.4185,123100.0
2014-10-01 11:45:00,20.12,20.12,20.1,20.11,145500.0,15.4108,15.4108,15.3955,15.4031,145500.0
2014-10-01 11:50:00,20.11,20.11,20.1,20.1,31000.0,15.4031,15.4031,15.3955,15.3955,31000.0
2014-10-01 11:55:00,20.1,20.16,20.1,20.14,214500.0,15.3955,15.4414,15.3955,15.4261,214500.0
2014-10-01 12:00:00,20.14,20.15,20.11,20.11,150100.0,15.4261,15.4338,15.4031,15.4031,150100.0
2014-10-01 12:05:00,20.12,20.12,20.09,20.12,96100.0,15.4108,15.4108,15.3878,15.4108,96100.0
2014-10-01 12:10:00,20.12,20.12,20.1,20.11,160400.0,15.4108,15.4108,15.3955,15.4031,160400.0
2014-10-01 12:15:00,20.11,20.11,20.09,20.11,91600.0,15.4031,15.4031,15.3878,15.4031,91600.0
2014-10-01 12:20:00,20.1,20.11,20.08,20.09,58400.0,15.3955,15.4031,15.3802,15.3878,58400.0
2014-10-01 12:25:00,20.09,20.11,20.07,20.11,108700.0,15.3878,15.4031,15.3725,15.4031,108700.0
2014-10-01 12:30:00,20.1,20.11,20.07,20.09,161000.0,15.3955,15.4031,15.3725,15.3878,161000.0
2014-10-01 12:35:00,20.09,20.09,20.08,20.08,49200.0,15.3878,15.3878,15.3802,15.3802,49200.0
2014-10-01 12:40:00,20.09,20.09,20.07,20.07,78400.0,15.3878,15.3878,15.3725,15.3725,78400.0
2014-10-01 12:45:00,20.07,20.07,20.04,20.05,121600.0,15.3725,15.3725,15.3495,15.3572,121600.0
2014-10-01 12:50:00,20.04,20.05,20.04,20.04,87300.0,15.3495,15.3572,15.3495,15.3495,87300.0
2014-10-01 12:55:00,20.05,20.05,20.01,20.03,396400.0,15.3572,15.3572,15.3265,15.3419,396400.0
2014-10-01 13:00:00,20.03,20.04,20.02,20.04,34500.0,15.3419,15.3495,15.3342,15.3495,34500.0
2014-10-01 13:05:00,20.04,20.05,20.02,20.03,78200.0,15.3495,15.3572,15.3342,15.3419,78200.0
2014-10-01 13:10:00,20.03,20.04,20.02,20.03,83600.0,15.3419,15.3495,15.3342,15.3419,83600.0
2014-10-01 13:15:00,20.03,20.05,20.02,20.03,83400.0,15.3419,15.3572,15.3342,15.3419,83400.0
2014-10-01 13:20:00,20.03,20.04,20.02,20.03,85200.0,15.3419,15.3495,15.3342,15.3419,85200.0
2014-10-01 13:25:00,20.03,20.04,20.02,20.02,48200.0,15.3419,15.3495,15.3342,15.3342,48200.0
2014-10-01 13:30:00,20.03,20.03,20.01,20.02,53000.0,15.3419,15.3419,15.3265,15.3342,53000.0
2014-10-01 13:35:00,20.02,20.02,19.99,20.01,208600.0,15.3342,15.3342,15.3112,15.3265,208600.0
2014-10-01 13:40:00,20.0,20.01,19.99,20.0,144000.0,15.3189,15.3265,15.3112,15.3189,144000.0
2014-10-01 13:45:00,20.0,20.05,20.0,20.04,181900.0,15.3189,15.3572,15.3189,15.3495,181900.0
2014-10-01 13:50:00,20.03,20.06,20.02,20.06,211600.0,15.3419,15.3648,15.3342,15.3648,211600.0
2014-10-01 13:55:00,20.05,20.05,20.03,20.03,131700.0,15.3572,15.3572,15.3419,15.3419,131700.0
2014-10-01 14:00:00,20.04,20.07,20.03,20.06,110800.0,15.3495,15.3725,15.3419,15.3648,110800.0
2014-10-01 14:05:00,20.07,20.09,20.06,20.07,134500.0,15.3725,15.3878,15.3648,15.3725,134500.0
2014-10-01 14:10:00,20.07,20.07,20.05,20.05,35700.0,15.3725,15.3725,15.3572,15.3572,35700.0
2014-10-01 14:15:00,20.05,20.1,20.04,20.09,236600.0,15.3572,15.3955,15.3495,15.3878,236600.0
2014-10-01 14:20:00,20.08,20.1,20.07,20.1,72500.0,15.3802,15.3955,15.3725,15.3955,72500.0
2014-10-01 14:25:00,20.1,20.11,20.08,20.09,91700.0,15.3955,15.4031,15.3802,15.3878,91700.0
2014-10-01 14:30:00,20.09,20.11,20.08,20.1,126700.0,15.3878,15.4031,15.3802,15.3955,126700.0
2014-10-01 14:35:00,20.1,20.12,20.09,20.11,418500.0,15.3955,15.4108,15.3878,15.4031,418500.0
2014-10-01 14:40:00,20.11,20.13,20.1,20.11,263000.0,15.4031,15.4185,15.3955,15.4031,263000.0
2014-10-01 14:45:00,20.12,20.12,20.09,20.09,101500.0,15.4108,15.4108,15.3878,15.3878,101500.0
2014-10-01 14:50:00,20.09,20.11,20.07,20.11,164400.0,15.3878,15.4031,15.3725,15.4031,164400.0
2014-10-01 14:55:00,20.1,20.11,20.07,20.09,184800.0,15.3955,15.4031,15.3725,15.3878,184800.0
2014-10-01 15:00:00,20.09,20.09,20.07,20.07,234000.0,15.3878,15.3878,15.3725,15.3725,234000.0
2014-10-01 15:05:00,20.07,20.08,20.04,20.05,78700.0,15.3725,15.3802,15.3495,15.3572,78700.0
2014-10-01 15:10:00,20.04,20.05,20.03,20.05,101300.0,15.3495,15.3572,15.3419,15.3572,101300.0
2014-10-01 15:15:00,20.04,20.08,20.04,20.07,150900.0,15.3495,15.3802,15.3495,15.3725,150900.0
2014-10-01 15:20:00,20.07,20.08,20.05,20.05,153200.0,15.3725,15.3802,15.3572,15.3572,153200.0
2014-10-01 15:25:00,20.05,20.08,20.05,20.07,244200.0,15.3572,15.3802,15.3572,15.3725,244200.0
2014-10-01 15:30:00,20.07,20.09,20.07,20.08,78200.0,15.3725,15.3878,15.3725,15.3802,78200.0
2014-10-01 15:35:00,20.08,20.09,20.06,20.09,212600.0,15.3802,15.3878,15.3648,15.3878,212600.0
2014-10-01 15:40:00,20.09,20.1,20.08,20.09,121600.0,15.3878,15.3955,15.3802,15.3878,121600.0
2014-10-01 15:45:00,20.09,20.11,20.08,20.11,241700.0,15.3878,15.4031,15.3802,15.4031,241700.0
2014-10-01 15:50:00,20.11,20.11,20.09,20.11,485300.0,15.4031,15.4031,15.3878,15.4031,485300.0
2014-10-01 15:55:00,20.11,20.12,20.1,20.1,1253200.0,15.4031,15.4108,15.3955,15.3955,1253200.0
2014-10-02 09:30:00,20.1,20.1,19.99,20.01,387400.0,15.3955,15.3955,15.3112,15.3265,387400.0
2014-10-02 09:35:00,20.04,20.04,19.97,19.99,437900.0,15.3495,15.3495,15.2959,15.3112,437900.0
2014-10-02 09:40:00,19.98,20.0,19.94,19.99,329700.0,15.3036,15.3189,15.2729,15.3112,329700.0
2014-10-02 09:45:00,19.98,20.0,19.96,19.99,429600.0,15.3036,15.3189,15.2882,15.3112,429600.0
2014-10-02 09:50:00,19.98,20.02,19.97,19.99,323400.0,15.3036,15.3342,15.2959,15.3112,323400.0
2014-10-02 09:55:00,20.0,20.02,19.99,20.0,130500.0,15.3189,15.3342,15.3112,15.3189,130500.0
2014-10-02 10:00:00,20.0,20.01,19.99,20.0,77300.0,15.3189,15.3265,15.3112,15.3189,77300.0
2014-10-02 10:05:00,20.0,20.03,19.99,20.01,249500.0,15.3189,15.3419,15.3112,15.3265,249500.0
2014-10-02 10:10:00,20.01,20.02,19.97,19.98,139200.0,15.3265,15.3342,15.2959,15.3036,139200.0
2014-10-02 10:15:00,19.98,19.99,19.97,19.98,85300.0,15.3036,15.3112,15.2959,15.3036,85300.0
2014-10-02 10:20:00,19.98,20.01,19.97,20.0,109100.0,15.3036,15.3265,15.2959,15.3189,109100.0
2014-10-02 10:25:00,19.99,20.0,19.97,19.98,125100.0,15.3112,15.3189,15.2959,15.3036,125100.0
2014-10-02 10:30:00,19.98,19.99,19.94,19.94,180500.0,15.3036,15.3112,15.2729,15.2729,180500.0
2014-10-02 10:35:00,19.95,19.98,19.93,19.98,492700.0,15.2806,15.3036,15.2653,15.3036,492700.0
2014-10-02 10:40:00,19.98,20.0,19.98,19.99,597400.0,15.3036,15.3189,15.3036,15.3112,597400.0
2014-10-02 10:45:00,19.98,20.04,19.98,20.02,178200.0,15.3036,15.3495,15.3036,15.3342,178200.0
2014-10-02 10:50:00,20.02,20.03,20.0,20.01,92300.0,15.3342,15.3419,15.3189,15.3265,92300.0
2014-10-02 10:55:00,20.01,20.05,20.01,20.04,316000.0,15.3265,15.3572,15.3265,15.3495,316000.0
2014-10-02 11:00:00,20.04,20.05,20.01,20.02,156800.0,15.3495,15.3572,15.3265,15.3342,156800.0
2014-10-02 11:05:00,20.01,20.05,20.01,20.03,123400.0,15.3265,15.3572,15.3265,15.3419,123400.0
2014-10-02 11:10:00,20.03,20.03,20.0,20.03,98900.0,15.3419,15.3419,15.3189,15.3419,98900.0
2014-10-02 11:15:00,20.03,20.05,20.03,20.05,170800.0,15.3419,15.3572,15.3419,15.3572,170800.0
2014-10-02 11:20:00,20.05,20.05,20.02,20.04,130500.0,15.3572,15.3572,15.3342,15.3495,130500.0
2014-10-02 11:25:00,20.04,20.06,20.02,20.05,585300.0,15.3495,15.3648,15.3342,15.3572,585300.0
2014-10-02 11:30:00,20.05,20.06,20.03,20.04,286600.0,15.3572,15.3648,15.3419,15.3495,286600.0
2014-10-02 11:35:00,20.04,20.04,20.0,20.01,209200.0,15.3495,15.3495,15.3189,15.3265,209200.0
2014-10-02 11:40:00,20.01,20.02,19.99,20.02,443000.0,15.3265,15.3342,15.3112,15.3342,443000.0
2014-10-02 11:45:00,20.02,20.04,20.01,20.03,374600.0,15.3342,15.3495,15.3265,15.3419,374600.0
2014-10-02 11:50:00,20.02,20.04,20.01,20.03,181500.0,15.3342,15.3495,15.3265,15.3419,181500.0
2014-10-02 11:55:00,20.02,20.03,20.0,20.02,209600.0,15.3342,15.3419,15.3189,15.3342,209600.0
2014-10-02 12:00:00,20.01,20.02,20.0,20.02,74700.0,15.3265,15.3342,15.3189,15.3342,74700.0
2014-10-02 12:05:00,20.01,20.04,20.01,20.02,60400.0,15.3265,15.3495,15.3265,15.3342,60400.0
2014-10-02 12:10:00,20.02,20.03,20.02,20.03,35900.0,15.3342,15.3419,15.3342,15.3419,35900.0
2014-10-02 12:15:00,20.02,20.04,20.01,20.02,53900.0,15.3342,15.3495,15.3265,15.3342,53900.0
2014-10-02 12:20:00,20.03,20.03,20.02,20.03,47900.0,15.3419,15.3419,15.3342,15.3419,47900.0
2014-10-02 12:25:00,20.03,20.03,20.02,20.03,47200.0,15.3419,15.3419,15.3342,15.3419,47200.0
2014-10-02 12:30:00,20.03,20.05,20.01,20.02,118100.0,15.3419,15.3572,15.3265,15.3342,118100.0
2014-10-02 12:35:00,20.02,20.03,20.02,20.02,26500.0,15.3342,15.3419,15.3342,15.3342,26500.0
2014-10-02 12:40:00,20.02,20.05,20.01,20.05,93900.0,15.3342,15.3572,15.3265,15.3572,93900.0
2014-10-02 12:45:00,20.05,20.06,20.04,20.05,113700.0,15.3572,15.3648,15.3495,15.3572,113700.0
2014-10-02 12:50:00,20.05,20.09,20.05,20.09,101600.0,15.3572,15.3878,15.3572,15.3878,101600.0
2014-10-02 12:55:00,20.09,20.13,20.08,20.13,224500.0,15.3878,15.4185,15.3802,15.4185,224500.0
2014-10-02 13:00:00,20.13,20.13,20.11,20.13,116300.0,15.4185,15.4185,15.4031,15.4185,116300.0
2014-10-02 13:05:00,20.13,20.13,20.12,20.13,119500.0,15.4185,15.4185,15.4108,15.4185,119500.0
2014-10-02 13:10:00,20.12,20.18,20.12,20.18,138200.0,15.4108,15.4567,15.4108,15.4567,138200.0
2014-10-02 13:15:00,20.18,20.2,20.17,20.19,50600.0,15.4567,15.4721,15.4491,15.4644,50600.0
2014-10-02 13:20:00,20.19,20.19,20.16,20.17,71900.0,15.4644,15.4644,15.4414,15.4491,71900.0
2014-10-02 13:25:00,20.17,20.18,20.13,20.15,146300.0,15.4491,15.4567,15.4185,15.4338,146300.0
2014-10-02 13:30:00,20.14,20.16,20.14,20.14,82800.0,15.4261,15.4414,15.4261,15.4261,82800.0
2014-10-02 13:35:00,20.14,20.14,20.1,20.11,49500.0,15.4261,15.4261,15.3955,15.4031,49500.0
2014-10-02 13:40:00,20.11,20.11,20.09,20.1,32600.0,15.4031,15.4031,15.3878,15.3955,32600.0
2014-10-02 13:45:00,20.1,20.13,20.1,20.11,81200.0,15.3955,15.4185,15.3955,15.4031,81200.0
2014-10-02 13:50:00,20.1,20.14,20.1,20.13,49000.0,15.3955,15.4261,15.3955,15.4185,49000.0
2014-10-02 13:55:00,20.13,20.13,20.11,20.11,56000.0,15.4185,15.4185,15.4031,15.4031,56000.0
2014-10-02 14:00:00,20.11,20.13,20.11,20.13,39800.0,15.4031,15.4185,15.4031,15.4185,39800.0
2014-10-02 14:05:00,20.12,20.16,20.12,20.14,50100.0,15.4108,15.4414,15.4108,15.4261,50100.0
2014-10-02 14:10:00,20.14,20.16,20.13,20.16,39800.0,15.4261,15.4414,15.4185,15.4414,39800.0
2014-10-02 14:15:00,20.15,20.15,20.12,20.13,58700.0,15.4338,15.4338,15.4108,15.4185,58700.0
2014-10-02 14:20:00,20.13,20.13,20.11,20.13,72600.0,15.4185,15.4185,15.4031,15.4185,72600.0
2014-10-02 14:25:00,20.14,20.16,20.12,20.15,93100.0,15.4261,15.4414,15.4108,15.4338,93100.0
2014-10-02 14:30:00,20.16,20.17,20.14,20.17,164900.0,15.4414,15.4491,15.4261,15.4491,164900.0
2014-10-02 14:35:00,20.16,20.21,20.16,20.21,270000.0,15.4414,15.4797,15.4414,15.4797,270000.0
2014-10-02 14:40:00,20.21,20.26,20.21,20.25,192200.0,15.4797,15.518,15.4797,15.5104,192200.0
2014-10-02 14:45:00,20.24,20.28,20.24,20.27,798300.0,15.5027,15.5333,15.5027,15.5257,798300.0
2014-10-02 14:50:00,20.27,20.31,20.27,20.31,205300.0,15.5257,15.5563,15.5257,15.5563,205300.0
2014-10-02 14:55:00,20.3,20.31,20.3,20.3,97900.0,15.5487,15.5563,15.5487,15.5487,97900.0
2014-10-02 15:00:00,20.3,20.31,20.28,20.3,385600.0,15.5487,15.5563,15.5333,15.5487,385600.0
2014-10-02 15:05:00,20.31,20.32,20.29,20.3,446900.0,15.5563,15.564,15.541,15.5487,446900.0
2014-10-02 15:10:00,20.3,20.39,20.3,20.34,1480400.0,15.5487,15.6176,15.5487,15.5793,1480400.0
2014-10-02 15:15:00,20.35,20.35,20.29,20.3,706300.0,15.587,15.587,15.541,15.5487,706300.0
2014-10-02 15:20:00,20.3,20.35,20.3,20.32,892300.0,15.5487,15.587,15.5487,15.564,892300.0
2014-10-02 15:25:00,20.32,20.35,20.32,20.35,522000.0,15.564,15.587,15.564,15.587,522000.0
2014-10-02 15:30:00,20.34,20.37,20.33,20.37,1297800.0,15.5793,15.6023,15.5716,15.6023,1297800.0
2014-10-02 15:35:00,20.37,20.4,20.35,20.38,1548300.0,15.6023,15.6253,15.587,15.6099,1548300.0
2014-10-02 15:40:00,20.38,20.41,20.34,20.34,440200.0,15.6099,15.6329,15.5793,15.5793,440200.0
2014-10-02 15:45:00,20.34,20.35,20.29,20.31,359600.0,15.5793,15.587,15.541,15.5563,359600.0
2014-10-02 15:50:00,20.31,20.33,20.27,20.27,330400.0,15.5563,15.5716,15.5257,15.5257,330400.0
2014-10-02 15:55:00,20.27,20.32,20.27,20.3,1659000.0,15.5257,15.564,15.5257,15.5487,1659000.0
2014-10-03 09:30:00,20.61,20.64,20.53,20.57,608700.0,15.7861,15.8091,15.7248,15.7555,608700.0
2014-10-03 09:35:00,20.57,20.71,20.57,20.71,415700.0,15.7555,15.8627,15.7555,15.8627,415700.0
2014-10-03 09:40:00,20.7,20.8,20.68,20.79,257900.0,15.855,15.9316,15.8397,15.924,257900.0
2014-10-03 09:45:00,20.79,20.82,20.72,20.81,343200.0,15.924,15.947,15.8704,15.9393,343200.0
2014-10-03 09:50:00,20.8,20.82,20.74,20.74,195800.0,15.9316,15.947,15.8857,15.8857,195800.0
2014-10-03 09:55:00,20.74,20.76,20.71,20.76,333300.0,15.8857,15.901,15.8627,15.901,333300.0
2014-10-03 10:00:00,20.76,20.85,20.74,20.85,681800.0,15.901,15.9699,15.8857,15.9699,681800.0
2014-10-03 10:05:00,20.85,20.88,20.84,20.88,466300.0,15.9699,15.9929,15.9623,15.9929,466300.0
2014-10-03 10:10:00,20.88,20.88,20.81,20.87,796200.0,15.9929,15.9929,15.9393,15.9852,796200.0
2014-10-03 10:15:00,20.87,20.9,20.84,20.84,596400.0,15.9852,16.0082,15.9623,15.9623,596400.0
2014-10-03 10:20:00,20.85,20.85,20.79,20.83,1532200.0,15.9699,15.9699,15.924,15.9546,1532200.0
2014-10-03 10:25:00,20.83,20.83,20.78,20.8,261100.0,15.9546,15.9546,15.9163,15.9316,261100.0
2014-10-03 10:30:00,20.8,20.81,20.7,20.71,212900.0,15.9316,15.9393,15.855,15.8627,212900.0
2014-10-03 10:35:00,20.71,20.76,20.7,20.75,375600.0,15.8627,15.901,15.855,15.8933,375600.0
2014-10-03 10:40:00,20.75,20.75,20.72,20.74,164900.0,15.8933,15.8933,15.8704,15.8857,164900.0
2014-10-03 10:45:00,20.73,20.74,20.72,20.74,188900.0,15.878,15.8857,15.8704,15.8857,188900.0
2014-10-03 10:50:00,20.74,20.76,20.73,20.75,228600.0,15.8857,15.901,15.878,15.8933,228600.0
2014-10-03 10:55:00,20.75,20.75,20.72,20.75,150100.0,15.8933,15.8933,15.8704,15.8933,150100.0
2014-10-03 11:00:00,20.75,20.79,20.74,20.77,180400.0,15.8933,15.924,15.8857,15.9087,180400.0
2014-10-03 11:05:00,20.78,20.83,20.77,20.82,583200.0,15.9163,15.9546,15.9087,15.947,583200.0
2014-10-03 11:10:00,20.82,20.83,20.79,20.8,409300.0,15.947,15.9546,15.924,15.9316,409300.0
2014-10-03 11:15:00,20.8,20.81,20.75,20.78,126500.0,15.9316,15.9393,15.8933,15.9163,126500.0
2014-10-03 11:20:00,20.78,20.82,20.76,20.8,280700.0,15.9163,15.947,15.901,15.9316,280700.0
2014-10-03 11:25:00,20.8,20.82,20.79,20.8,113000.0,15.9316,15.947,15.924,15.9316,113000.0
2014-10-03 11:30:00,20.8,20.84,20.8,20.82,320500.0,15.9316,15.9623,15.9316,15.947,320500.0
2014-10-03 11:35:00,20.82,20.83,20.81,20.82,94300.0,15.947,15.9546,15.9393,15.947,94300.0
2014-10-03 11:40:00,20.82,20.86,20.81,20.84,203200.0,15.947,15.9776,15.9393,15.9623,203200.0
2014-10-03 11:45:00,20.84,20.84,20.81,20.83,188000.0,15.9623,15.9623,15.9393,15.9546,188000.0
2014-10-03 11:50:00,20.83,20.85,20.79,20.79,290900.0,15.9546,15.9699,15.924,15.924,290900.0
2014-10-03 11:55:00,20.79,20.8,20.78,20.8,141700.0,15.924,15.9316,15.9163,15.9316,141700.0
2014-10-03 12:00:00,20.8,20.8,20.79,20.8,100400.0,15.9316,15.9316,15.924,15.9316,100400.0
2014-10-03 12:05:00,20.79,20.81,20.79,20.8,112600.0,15.924,15.9393,15.924,15.9316,112600.0
2014-10-03 12:10:00,20.8,20.82,20.79,20.8,84500.0,15.9316,15.947,15.924,15.9316,84500.0
2014-10-03 12:15:00,20.81,20.81,20.8,20.8,54000.0,15.9393,15.9393,15.9316,15.9316,54000.0
2014-10-03 12:20:00,20.8,20.81,20.79,20.8,131900.0,15.9316,15.9393,15.924,15.9316,131900.0
2014-10-03 12:25:00,20.8,20.81,20.77,20.78,134000.0,15.9316,15.9393,15.9087,15.9163,134000.0
2014-10-03 12:30:00,20.78,20.78,20.75,20.75,106200.0,15.9163,15.9163,15.8933,15.8933,106200.0
2014-10-03 12:35:00,20.76,20.77,20.74,20.77,118100.0,15.901,15.9087,15.8857,15.9087,118100.0
2014-10-03 12:40:00,20.76,20.77,20.75,20.77,88900.0,15.901,15.9087,15.8933,15.9087,88900.0
2014-10-03 12:45:00,20.77,20.77,20.73,20.77,126200.0,15.9087,15.9087,15.878,15.9087,126200.0
2014-10-03 12:50:00,20.76,20.78,20.76,20.77,70200.0,15.901,15.9163,15.901,15.9087,70200.0
2014-10-03 12:55:00,20.78,20.78,20.76,20.77,73000.0,15.9163,15.9163,15.901,15.9087,73000.0
2014-10-03 13:00:00,20.77,20.77,20.74,20.74,87600.0,15.9087,15.9087,15.8857,15.8857,87600.0
2014-10-03 13:05:00,20.75,20.75,20.73,20.73,44500.0,15.8933,15.8933,15.878,15.878,44500.0
2014-10-03 13:10:00,20.73,20.76,20.73,20.75,158800.0,15.878,15.901,15.878,15.8933,158800.0
2014-10-03 13:15:00,20.74,20.75,20.74,20.74,33800.0,15.8857,15.8933,15.8857,15.8857,33800.0
2014-10-03 13:20:00,20.74,20.76,20.74,20.76,95800.0,15.8857,15.901,15.8857,15.901,95800.0
2014-10-03 13:25:00,20.75,20.76,20.74,20.76,139900.0,15.8933,15.901,15.8857,15.901,139900.0
2014-10-03 13:30:00,20.76,20.76,20.75,20.75,76900.0,15.901,15.901,15.8933,15.8933,76900.0
2014-10-03 13:35:00,20.75,20.79,20.75,20.78,133700.0,15.8933,15.924,15.8933,15.9163,133700.0
2014-10-03 13:40:00,20.79,20.79,20.77,20.78,87500.0,15.924,15.924,15.9087,15.9163,87500.0
2014-10-03 13:45:00,20.77,20.77,20.75,20.77,159200.0,15.9087,15.9087,15.8933,15.9087,159200.0
2014-10-03 13:50:00,20.77,20.8,20.76,20.79,101000.0,15.9087,15.9316,15.901,15.924,101000.0
2014-10-03 13:55:00,20.8,20.83,20.79,20.82,166600.0,15.9316,15.9546,15.924,15.947,166600.0
2014-10-03 14:00:00,20.82,20.85,20.82,20.82,87400.0,15.947,15.9699,15.947,15.947,87400.0
2014-10-03 14:05:00,20.82,20.86,20.82,20.84,150300.0,15.947,15.9776,15.947,15.9623,150300.0
2014-10-03 14:10:00,20.84,20.86,20.83,20.84,69100.0,15.9623,15.9776,15.9546,15.9623,69100.0
2014-10-03 14:15:00,20.84,20.85,20.83,20.83,54200.0,15.9623,15.9699,15.9546,15.9546,54200.0
2014-10-03 14:20:00,20.83,20.84,20.83,20.84,42000.0,15.9546,15.9623,15.9546,15.9623,42000.0
2014-10-03 14:25:00,20.84,20.87,20.83,20.85,236400.0,15.9623,15.9852,15.9546,15.9699,236400.0
2014-10-03 14:30:00,20.86,20.86,20.83,20.83,113200.0,15.9776,15.9776,15.9546,15.9546,113200.0
2014-10-03 14:35:00,20.84,20.84,20.82,20.82,44900.0,15.9623,15.9623,15.947,15.947,44900.0
2014-10-03 14:40:00,20.82,20.83,20.81,20.82,267500.0,15.947,15.9546,15.9393,15.947,267500.0
2014-10-03 14:45:00,20.82,20.84,20.81,20.82,242400.0,15.947,15.9623,15.9393,15.947,242400.0
2014-10-03 14:50:00,20.83,20.84,20.81,20.83,109500.0,15.9546,15.9623,15.9393,15.9546,109500.0
2014-10-03 14:55:00,20.84,20.84,20.82,20.82,62500.0,15.9623,15.9623,15.947,15.947,62500.0
2014-10-03 15:00:00,20.82,20.82,20.8,20.81,227900.0,15.947,15.947,15.9316,15.9393,227900.0
2014-10-03 15:05:00,20.82,20.82,20.8,20.8,150600.0,15.947,15.947,15.9316,15.9316,150600.0
2014-10-03 15:10:00,20.8,20.82,20.8,20.8,85300.0,15.9316,15.947,15.9316,15.9316,85300.0
2014-10-03 15:15:00,20.8,20.81,20.8,20.8,61000.0,15.9316,15.9393,15.9316,15.9316,61000.0
2014-10-03 15:20:00,20.8,20.82,20.8,20.81,156500.0,15.9316,15.947,15.9316,15.9393,156500.0
2014-10-03 15:25:00,20.81,20.83,20.8,20.82,305500.0,15.9393,15.9546,15.9316,15.947,305500.0
2014-10-03 15:30:00,20.82,20.85,20.82,20.84,232200.0,15.947,15.9699,15.947,15.9623,232200.0
2014-10-03 15:35:00,20.85,20.85,20.81,20.84,483600.0,15.9699,15.9699,15.9393,15.9623,483600.0
2014-10-03 15:40:00,20.84,20.87,20.83,20.84,597700.0,15.9623,15.9852,15.9546,15.9623,597700.0
2014-10-03 15:45:00,20.84,20.86,20.83,20.85,470000.0,15.9623,15.9776,15.9546,15.9699,470000.0
2014-10-03 15:50:00,20.86,20.86,20.85,20.86,215700.0,15.9776,15.9776,15.9699,15.9776,215700.0
2014-10-03 15:55:00,20.86,20.86,20.84,20.85,882300.0,15.9776,15.9776,15.9623,15.9699,882300.0
2014-10-06 09:30:00,20.9,20.9,20.82,20.85,368700.0,16.0082,16.0082,15.947,15.9699,368700.0
2014-10-06 09:35:00,20.85,20.89,20.82,20.89,216200.0,15.9699,16.0006,15.947,16.0006,216200.0
2014-10-06 09:40:00,20.89,20.9,20.85,20.88,889500.0,16.0006,16.0082,15.9699,15.9929,889500.0
2014-10-06 09:45:00,20.88,20.9,20.85,20.86,462300.0,15.9929,16.0082,15.9699,15.9776,462300.0
2014-10-06 09:50:00,20.86,20.87,20.84,20.86,127300.0,15.9776,15.9852,15.9623,15.9776,127300.0
2014-10-06 09:55:00,20.86,20.89,20.85,20.87,220200.0,15.9776,16.0006,15.9699,15.9852,220200.0
2014-10-06 10:00:00,20.88,20.9,20.85,20.89,698000.0,15.9929,16.0082,15.9699,16.0006,698000.0
2014-10-06 10:05:00,20.89,20.9,20.85,20.85,226200.0,16.0006,16.0082,15.9699,15.9699,226200.0
2014-10-06 10:10:00,20.85,20.87,20.84,20.84,59000.0,15.9699,15.9852,15.9623,15.9623,59000.0
2014-10-06 10:15:00,20.84,20.86,20.83,20.85,99000.0,15.9623,15.9776,15.9546,15.9699,99000.0
2014-10-06 10:20:00,20.84,20.85,20.82,20.83,251500.0,15.9623,15.9699,15.947,15.9546,251500.0
2014-10-06 10:25:00,20.84,20.87,20.82,20.87,201700.0,15.9623,15.9852,15.947,15.9852,201700.0
2014-10-06 10:30:00,20.87,20.9,20.87,20.89,341200.0,15.9852,16.0082,15.9852,16.0006,341200.0
2014-10-06 10:35:00,20.89,20.9,20.89,20.89,216600.0,16.0006,16.0082,16.0006,16.0006,216600.0
2014-10-06 10:40:00,20.89,20.9,20.87,20.88,167300.0,16.0006,16.0082,15.9852,15.9929,167300.0
2014-10-06 10:45:00,20.88,20.88,20.83,20.84,219600.0,15.9929,15.9929,15.9546,15.9623,219600.0
2014-10-06 10:50:00,20.83,20.84,20.8,20.8,352400.0,15.9546,15.9623,15.9316,15.9316,352400.0
2014-10-06 10:55:00,20.8,20.82,20.8,20.82,125000.0,15.9316,15.947,15.9316,15.947,125000.0
2014-10-06 11:00:00,20.82,20.86,20.81,20.85,140700.0,15.947,15.9776,15.9393,15.9699,140700.0
2014-10-06 11:05:00,20.86,20.86,20.83,20.85,102400.0,15.9776,15.9776,15.9546,15.9699,102400.0
2014-10-06 11:10:00,20.85,20.85,20.8,20.81,211100.0,15.9699,15.9699,15.9316,15.9393,211100.0
2014-10-06 11:15:00,20.81,20.81,20.79,20.81,149500.0,15.9393,15.9393,15.924,15.9393,149500.0
2014-10-06 11:20:00,20.81,20.82,20.79,20.82,468100.0,15.9393,15.947,15.924,15.947,468100.0
2014-10-06 11:25:00,20.82,20.83,20.8,20.8,1100000.0,15.947,15.9546,15.9316,15.9316,1100000.0
2014-10-06 11:30:00,20.8,20.83,20.8,20.81,680400.0,15.9316,15.9546,15.9316,15.9393,680400.0
2014-10-06 11:35:00,20.82,20.83,20.8,20.82,438800.0,15.947,15.9546,15.9316,15.947,438800.0
2014-10-06 11:40:00,20.82,20.83,20.77,20.78,642100.0,15.947,15.9546,15.9087,15.9163,642100.0
2014-10-06 11:45:00,20.77,20.77,20.7,20.75,280400.0,15.9087,15.9087,15.855,15.8933,280400.0
2014-10-06 11:50:00,20.75,20.78,20.75,20.75,214400.0,15.8933,15.9163,15.8933,15.8933,214400.0
2014-10-06 11:55:00,20.75,20.77,20.73,20.76,405700.0,15.8933,15.9087,15.878,15.901,405700.0
2014-10-06 12:00:00,20.76,20.79,20.75,20.78,118900.0,15.901,15.924,15.8933,15.9163,118900.0
2014-10-06 12:05:00,20.78,20.81,20.76,20.77,207000.0,15.9163,15.9393,15.901,15.9087,207000.0
2014-10-06 12:10:00,20.76,20.77,20.74,20.76,141400.0,15.901,15.9087,15.8857,15.901,141400.0
2014-10-06 12:15:00,20.75,20.79,20.75,20.79,160200.0,15.8933,15.924,15.8933,15.924,160200.0
2014-10-06 12:20:00,20.79,20.81,20.78,20.78,171600.0,15.924,15.9393,15.9163,15.9163,171600.0
2014-10-06 12:25:00,20.79,20.84,20.79,20.82,131500.0,15.924,15.9623,15.924,15.947,131500.0
2014-10-06 12:30:00,20.82,20.84,20.81,20.84,99600.0,15.947,15.9623,15.9393,15.9623,99600.0
2014-10-06 12:35:00,20.84,20.85,20.83,20.83,182200.0,15.9623,15.9699,15.9546,15.9546,182200.0
2014-10-06 12:40:00,20.84,20.85,20.82,20.82,110400.0,15.9623,15.9699,15.947,15.947,110400.0
2014-10-06 12:45:00,20.82,20.83,20.79,20.8,136600.0,15.947,15.9546,15.924,15.9316,136600.0
2014-10-06 12:50:00,20.8,20.83,20.8,20.82,79700.0,15.9316,15.9546,15.9316,15.947,79700.0
2014-10-06 12:55:00,20.82,20.83,20.81,20.82,123200.0,15.947,15.9546,15.9393,15.947,123200.0
2014-10-06 13:00:00,20.81,20.85,20.8,20.85,165600.0,15.9393,15.9699,15.9316,15.9699,165600.0
2014-10-06 13:05:00,20.84,20.86,20.84,20.86,73100.0,15.9623,15.9776,15.9623,15.9776,73100.0
2014-10-06 13:10:00,20.86,20.88,20.85,20.88,137400.0,15.9776,15.9929,15.9699,15.9929,137400.0
2014-10-06 13:15:00,20.87,20.9,20.87,20.89,199100.0,15.9852,16.0082,15.9852,16.0006,199100.0
2014-10-06 13:20:00,20.89,20.9,20.88,20.89,91200.0,16.0006,16.0082,15.9929,16.0006,91200.0
2014-10-06 13:25:00,20.9,20.9,20.89,20.89,52400.0,16.0082,16.0082,16.0006,16.0006,52400.0
2014-10-06 13:30:00,20.9,20.91,20.88,20.89,111500.0,16.0082,16.0159,15.9929,16.0006,111500.0
2014-10-06 13:35:00,20.89,20.9,20.83,20.83,221800.0,16.0006,16.0082,15.9546,15.9546,221800.0
2014-10-06 13:40:00,20.84,20.85,20.83,20.84,120800.0,15.9623,15.9699,15.9546,15.9623,120800.0
2014-10-06 13:45:00,20.83,20.84,20.8,20.81,106700.0,15.9546,15.9623,15.9316,15.9393,106700.0
2014-10-06 13:50:00,20.8,20.81,20.79,20.8,305400.0,15.9316,15.9393,15.924,15.9316,305400.0
2014-10-06 13:55:00,20.8,20.8,20.76,20.77,130700.0,15.9316,15.9316,15.901,15.9087,130700.0
2014-10-06 14:00:00,20.77,20.79,20.76,20.79,130500.0,15.9087,15.924,15.901,15.924,130500.0
2014-10-06 14:05:00,20.79,20.79,20.76,20.77,124500.0,15.924,15.924,15.901,15.9087,124500.0
2014-10-06 14:10:00,20.77,20.8,20.76,20.8,91500.0,15.9087,15.9316,15.901,15.9316,91500.0
2014-10-06 14:15:00,20.8,20.81,20.78,20.81,260900.0,15.9316,15.9393,15.9163,15.9393,260900.0
2014-10-06 14:20:00,20.81,20.86,20.8,20.84,266800.0,15.9393,15.9776,15.9316,15.9623,266800.0
2014-10-06 14:25:00,20.84,20.84,20.82,20.83,70100.0,15.9623,15.9623,15.947,15.9546,70100.0
2014-10-06 14:30:00,20.83,20.85,20.82,20.84,297300.0,15.9546,15.9699,15.947,15.9623,297300.0
2014-10-06 14:35:00,20.83,20.84,20.83,20.84,67300.0,15.9546,15.9623,15.9546,15.9623,67300.0
2014-10-06 14:40:00,20.84,20.84,20.81,20.82,124600.0,15.9623,15.9623,15.9393,15.947,124600.0
2014-10-06 14:45:00,20.82,20.85,20.82,20.83,220800.0,15.947,15.9699,15.947,15.9546,220800.0
2014-10-06 14:50:00,20.84,20.84,20.82,20.83,67800.0,15.9623,15.9623,15.947,15.9546,67800.0
2014-10-06 14:55:00,20.82,20.86,20.82,20.85,174600.0,15.947,15.9776,15.947,15.9699,174600.0
2014-10-06 15:00:00,20.85,20.85,20.82,20.82,95000.0,15.9699,15.9699,15.947,15.947,95000.0
2014-10-06 15:05:00,20.82,20.83,20.8,20.8,177300.0,15.947,15.9546,15.9316,15.9316,177300.0
2014-10-06 15:10:00,20.8,20.82,20.8,20.82,101800.0,15.9316,15.947,15.9316,15.947,101800.0
2014-10-06 15:15:00,20.82,20.84,20.81,20.84,284900.0,15.947,15.9623,15.9393,15.9623,284900.0
2014-10-06 15:20:00,20.84,20.89,20.83,20.87,326800.0,15.9623,16.0006,15.9546,15.9852,326800.0
2014-10-06 15:25:00,20.86,20.87,20.82,20.84,185400.0,15.9776,15.9852,15.947,15.9623,185400.0
2014-10-06 15:30:00,20.84,20.85,20.83,20.85,189800.0,15.9623,15.9699,15.9546,15.9699,189800.0
2014-10-06 15:35:00,20.85,20.88,20.84,20.88,219500.0,15.9699,15.9929,15.9623,15.9929,219500.0
2014-10-06 15:40:00,20.87,20.88,20.85,20.86,342500.0,15.9852,15.9929,15.9699,15.9776,342500.0
2014-10-06 15:45:00,20.86,20.87,20.83,20.85,529200.0,15.9776,15.9852,15.9546,15.9699,529200.0
2014-10-06 15:50:00,20.84,20.85,20.82,20.82,384000.0,15.9623,15.9699,15.947,15.947,384000.0
2014-10-06 15:55:00,20.83,20.83,20.82,20.83,611000.0,15.9546,15.9546,15.947,15.9546,611000.0
2014-10-07 09:30:00,20.69,20.71,20.54,20.56,258700.0,15.8474,15.8627,15.7325,15.7478,258700.0
2014-10-07 09:35:00,20.56,20.59,20.54,20.58,113200.0,15.7478,15.7708,15.7325,15.7631,113200.0
2014-10-07 09:40:00,20.59,20.59,20.54,20.55,109800.0,15.7708,15.7708,15.7325,15.7401,109800.0
2014-10-07 09:45:00,20.55,20.55,20.51,20.53,149200.0,15.7401,15.7401,15.7095,15.7248,149200.0
2014-10-07 09:50:00,20.53,20.61,20.51,20.59,173500.0,15.7248,15.7861,15.7095,15.7708,173500.0
2014-10-07 09:55:00,20.59,20.67,20.59,20.67,128200.0,15.7708,15.8321,15.7708,15.8321,128200.0
2014-10-07 10:00:00,20.67,20.69,20.65,20.65,257200.0,15.8321,15.8474,15.8167,15.8167,257200.0
2014-10-07 10:05:00,20.65,20.67,20.64,20.66,112300.0,15.8167,15.8321,15.8091,15.8244,112300.0
2014-10-07 10:10:00,20.66,20.71,20.66,20.67,166200.0,15.8244,15.8627,15.8244,15.8321,166200.0
2014-10-07 10:15:00,20.67,20.69,20.64,20.65,133300.0,15.8321,15.8474,15.8091,15.8167,133300.0
2014-10-07 10:20:00,20.66,20.66,20.63,20.64,93200.0,15.8244,15.8244,15.8014,15.8091,93200.0
2014-10-07 10:25:00,20.65,20.7,20.65,20.7,80000.0,15.8167,15.855,15.8167,15.855,80000.0
2014-10-07 10:30:00,20.69,20.74,20.69,20.7,126500.0,15.8474,15.8857,15.8474,15.855,126500.0
2014-10-07 10:35:00,20.69,20.71,20.68,20.71,115000.0,15.8474,15.8627,15.8397,15.8627,115000.0
2014-10-07 10:40:00,20.7,20.73,20.68,20.71,52600.0,15.855,15.878,15.8397,15.8627,52600.0
2014-10-07 10:45:00,20.71,20.72,20.69,20.71,39300.0,15.8627,15.8704,15.8474,15.8627,39300.0
2014-10-07 10:50:00,20.7,20.71,20.68,20.71,118200.0,15.855,15.8627,15.8397,15.8627,118200.0
2014-10-07 10:55:00,20.7,20.7,20.65,20.66,47200.0,15.855,15.855,15.8167,15.8244,47200.0
2014-10-07 11:00:00,20.65,20.67,20.63,20.63,131200.0,15.8167,15.8321,15.8014,15.8014,131200.0
2014-10-07 11:05:00,20.63,20.66,20.63,20.65,42600.0,15.8014,15.8244,15.8014,15.8167,42600.0
2014-10-07 11:10:00,20.66,20.68,20.65,20.66,82900.0,15.8244,15.8397,15.8167,15.8244,82900.0
2014-10-07 11:15:00,20.66,20.66,20.63,20.65,71400.0,15.8244,15.8244,15.8014,15.8167,71400.0
2014-10-07 11:20:00,20.65,20.68,20.65,20.65,97600.0,15.8167,15.8397,15.8167,15.8167,97600.0
2014-10-07 11:25:00,20.66,20.66,20.63,20.63,92000.0,15.8244,15.8244,15.8014,15.8014,92000.0
2014-10-07 11:30:00,20.63,20.65,20.62,20.63,44000.0,15.8014,15.8167,15.7938,15.8014,44000.0
2014-10-07 11:35:00,20.64,20.64,20.61,20.62,33200.0,15.8091,15.8091,15.7861,15.7938,33200.0
2014-10-07 11:40:00,20.62,20.63,20.61,20.62,29300.0,15.7938,15.8014,15.7861,15.7938,29300.0
2014-10-07 11:45:00,20.63,20.64,20.62,20.64,41200.0,15.8014,15.8091,15.7938,15.8091,41200.0
2014-10-07 11:50:00,20.64,20.66,20.62,20.66,31900.0,15.8091,15.8244,15.7938,15.8244,31900.0
2014-10-07 11:55:00,20.66,20.66,20.63,20.63,24300.0,15.8244,15.8244,15.8014,15.8014,24300.0
2014-10-07 12:00:00,20.64,20.64,20.61,20.64,46100.0,15.8091,15.8091,15.7861,15.8091,46100.0
2014-10-07 12:05:00,20.64,20.67,20.63,20.65,36300.0,15.8091,15.8321,15.8014,15.8167,36300.0
2014-10-07 12:10:00,20.65,20.69,20.65,20.67,19600.0,15.8167,15.8474,15.8167,15.8321,19600.0
2014-10-07 12:15:00,20.67,20.67,20.65,20.66,40400.0,15.8321,15.8321,15.8167,15.8244,40400.0
2014-10-07 12:20:00,20.67,20.67,20.63,20.63,50400.0,15.8321,15.8321,15.8014,15.8014,50400.0
2014-10-07 12:25:00,20.64,20.65,20.62,20.65,130800.0,15.8091,15.8167,15.7938,15.8167,130800.0
2014-10-07 12:30:00,20.65,20.65,20.61,20.61,198600.0,15.8167,15.8167,15.7861,15.7861,198600.0
2014-10-07 12:35:00,20.62,20.62,20.59,20.61,166700.0,15.7938,15.7938,15.7708,15.7861,166700.0
2014-10-07 12:40:00,20.6,20.61,20.58,20.59,103500.0,15.7784,15.7861,15.7631,15.7708,103500.0
2014-10-07 12:45:00,20.6,20.62,20.58,20.59,135700.0,15.7784,15.7938,15.7631,15.7708,135700.0
2014-10-07 12:50:00,20.59,20.62,20.59,20.62,29700.0,15.7708,15.7938,15.7708,15.7938,29700.0
2014-10-07 12:55:00,20.61,20.63,20.61,20.62,121700.0,15.7861,15.8014,15.7861,15.7938,121700.0
2014-10-07 13:00:00,20.62,20.63,20.59,20.61,51200.0,15.7938,15.8014,15.7708,15.7861,51200.0
2014-10-07 13:05:00,20.61,20.62,20.59,20.6,65200.0,15.7861,15.7938,15.7708,15.7784,65200.0
2014-10-07 13:10:00,20.6,20.61,20.59,20.61,21600.0,15.7784,15.7861,15.7708,15.7861,21600.0
2014-10-07 13:15:00,20.61,20.61,20.6,20.61,21800.0,15.7861,15.7861,15.7784,15.7861,21800.0
2014-10-07 13:20:00,20.61,20.61,20.58,20.59,48600.0,15.7861,15.7861,15.7631,15.7708,48600.0
2014-10-07 13:25:00,20.59,20.6,20.57,20.59,42700.0,15.7708,15.7784,15.7555,15.7708,42700.0
2014-10-07 13:30:00,20.6,20.6,20.55,20.56,137500.0,15.7784,15.7784,15.7401,15.7478,137500.0
2014-10-07 13:35:00,20.56,20.57,20.54,20.54,83600.0,15.7478,15.7555,15.7325,15.7325,83600.0
2014-10-07 13:40:00,20.54,20.58,20.54,20.55,87000.0,15.7325,15.7631,15.7325,15.7401,87000.0
2014-10-07 13:45:00,20.55,20.57,20.54,20.55,49700.0,15.7401,15.7555,15.7325,15.7401,49700.0
2014-10-07 13:50:00,20.56,20.58,20.55,20.57,35300.0,15.7478,15.7631,15.7401,15.7555,35300.0
2014-10-07 13:55:00,20.57,20.58,20.56,20.57,61900.0,15.7555,15.7631,15.7478,15.7555,61900.0
2014-10-07 14:00:00,20.56,20.58,20.54,20.55,69800.0,15.7478,15.7631,15.7325,15.7401,69800.0
2014-10-07 14:05:00,20.55,20.56,20.51,20.52,284800.0,15.7401,15.7478,15.7095,15.7172,284800.0
2014-10-07 14:10:00,20.52,20.54,20.51,20.53,191700.0,15.7172,15.7325,15.7095,15.7248,191700.0
2014-10-07 14:15:00,20.52,20.53,20.48,20.52,175800.0,15.7172,15.7248,15.6865,15.7172,175800.0
2014-10-07 14:20:00,20.52,20.52,20.48,20.48,93100.0,15.7172,15.7172,15.6865,15.6865,93100.0
2014-10-07 14:25:00,20.48,20.48,20.44,20.46,82800.0,15.6865,15.6865,15.6559,15.6712,82800.0
2014-10-07 14:30:00,20.45,20.46,20.43,20.44,84000.0,15.6636,15.6712,15.6482,15.6559,84000.0
2014-10-07 14:35:00,20.43,20.45,20.43,20.43,71900.0,15.6482,15.6636,15.6482,15.6482,71900.0
2014-10-07 14:40:00,20.43,20.45,20.42,20.44,133400.0,15.6482,15.6636,15.6406,15.6559,133400.0
2014-10-07 14:45:00,20.44,20.46,20.41,20.41,341700.0,15.6559,15.6712,15.6329,15.6329,341700.0
2014-10-07 14:50:00,20.41,20.44,20.4,20.41,114000.0,15.6329,15.6559,15.6253,15.6329,114000.0
2014-10-07 14:55:00,20.41,20.43,20.41,20.43,88700.0,15.6329,15.6482,15.6329,15.6482,88700.0
2014-10-07 15:00:00,20.43,20.46,20.42,20.45,143900.0,15.6482,15.6712,15.6406,15.6636,143900.0
2014-10-07 15:05:00,20.45,20.45,20.42,20.44,68800.0,15.6636,15.6636,15.6406,15.6559,68800.0
2014-10-07 15:10:00,20.43,20.43,20.41,20.42,84500.0,15.6482,15.6482,15.6329,15.6406,84500.0
2014-10-07 15:15:00,20.43,20.43,20.37,20.38,87400.0,15.6482,15.6482,15.6023,15.6099,87400.0
2014-10-07 15:20:00,20.38,20.39,20.36,20.37,57800.0,15.6099,15.6176,15.5946,15.6023,57800.0
2014-10-07 15:25:00,20.36,20.4,20.36,20.4,60000.0,15.5946,15.6253,15.5946,15.6253,60000.0
2014-10-07 15:30:00,20.39,20.45,20.39,20.45,174100.0,15.6176,15.6636,15.6176,15.6636,174100.0
2014-10-07 15:35:00,20.45,20.45,20.4,20.4,125200.0,15.6636,15.6636,15.6253,15.6253,125200.0
2014-10-07 15:40:00,20.41,20.44,20.38,20.39,126000.0,15.6329,15.6559,15.6099,15.6176,126000.0
2014-10-07 15:45:00,20.39,20.43,20.38,20.42,273000.0,15.6176,15.6482,15.6099,15.6406,273000.0
2014-10-07 15:50:00,20.42,20.42,20.39,20.4,131300.0,15.6406,15.6406,15.6176,15.6253,131300.0
2014-10-07 15:55:00,20.4,20.4,20.38,20.39,625300.0,15.6253,15.6253,15.6099,15.6176,625300.0
2014-10-08 09:30:00,20.17,20.18,20.12,20.13,538000.0,15.4491,15.4567,15.4108,15.4185,538000.0
2014-10-08 09:35:00,20.14,20.2,20.13,20.18,447400.0,15.4261,15.4721,15.4185,15.4567,447400.0
2014-10-08 09:40:00,20.19,20.29,20.18,20.26,170600.0,15.4644,15.541,15.4567,15.518,170600.0
2014-10-08 09:45:00,20.27,20.27,20.19,20.27,136900.0,15.5257,15.5257,15.4644,15.5257,136900.0
2014-10-08 09:50:00,20.27,20.29,20.17,20.18,205900.0,15.5257,15.541,15.4491,15.4567,205900.0
2014-10-08 09:55:00,20.18,20.2,20.17,20.17,239800.0,15.4567,15.4721,15.4491,15.4491,239800.0
2014-10-08 10:00:00,20.18,20.2,20.17,20.2,159300.0,15.4567,15.4721,15.4491,15.4721,159300.0
2014-10-08 10:05:00,20.2,20.24,20.18,20.23,99800.0,15.4721,15.5027,15.4567,15.495,99800.0
2014-10-08 10:10:00,20.23,20.28,20.22,20.28,148100.0,15.495,15.5333,15.4874,15.5333,148100.0
2014-10-08 10:15:00,20.28,20.36,20.27,20.31,958600.0,15.5333,15.5946,15.5257,15.5563,958600.0
2014-10-08 10:20:00,20.31,20.32,20.27,20.27,117300.0,15.5563,15.564,15.5257,15.5257,117300.0
2014-10-08 10:25:00,20.28,20.32,20.26,20.31,117100.0,15.5333,15.564,15.518,15.5563,117100.0
2014-10-08 10:30:00,20.31,20.32,20.3,20.31,174200.0,15.5563,15.564,15.5487,15.5563,174200.0
2014-10-08 10:35:00,20.31,20.32,20.27,20.29,107600.0,15.5563,15.564,15.5257,15.541,107600.0
2014-10-08 10:40:00,20.29,20.29,20.21,20.23,103100.0,15.541,15.541,15.4797,15.495,103100.0
2014-10-08 10:45:00,20.24,20.26,20.21,20.24,64000.0,15.5027,15.518,15.4797,15.5027,64000.0
2014-10-08 10:50:00,20.24,20.27,20.23,20.23,70900.0,15.5027,15.5257,15.495,15.495,70900.0
2014-10-08 10:55:00,20.23,20.26,20.23,20.25,56700.0,15.495,15.518,15.495,15.5104,56700.0
2014-10-08 11:00:00,20.25,20.25,20.22,20.23,95900.0,15.5104,15.5104,15.4874,15.495,95900.0
2014-10-08 11:05:00,20.22,20.29,20.22,20.27,146900.0,15.4874,15.541,15.4874,15.5257,146900.0
2014-10-08 11:10:00,20.27,20.32,20.27,20.29,173900.0,15.5257,15.564,15.5257,15.541,173900.0
2014-10-08 11:15:00,20.3,20.3,20.25,20.26,41900.0,15.5487,15.5487,15.5104,15.518,41900.0
2014-10-08 11:20:00,20.25,20.32,20.25,20.32,58400.0,15.5104,15.564,15.5104,15.564,58400.0
2014-10-08 11:25:00,20.32,20.34,20.28,20.33,146600.0,15.564,15.5793,15.5333,15.5716,146600.0
2014-10-08 11:30:00,20.32,20.35,20.32,20.34,104500.0,15.564,15.587,15.564,15.5793,104500.0
2014-10-08 11:35:00,20.33,20.34,20.3,20.31,199800.0,15.5716,15.5793,15.5487,15.5563,199800.0
2014-10-08 11:40:00,20.31,20.32,20.29,20.32,116200.0,15.5563,15.564,15.541,15.564,116200.0
2014-10-08 11:45:00,20.31,20.32,20.3,20.32,63100.0,15.5563,15.564,15.5487,15.564,63100.0
2014-10-08 11:50:00,20.32,20.34,20.3,20.34,87500.0,15.564,15.5793,15.5487,15.5793,87500.0
2014-10-08 11:55:00,20.35,20.35,20.32,20.35,60400.0,15.587,15.587,15.564,15.587,60400.0
2014-10-08 12:00:00,20.35,20.36,20.33,20.34,161100.0,15.587,15.5946,15.5716,15.5793,161100.0
2014-10-08 12:05:00,20.34,20.34,20.3,20.3,37800.0,15.5793,15.5793,15.5487,15.5487,37800.0
2014-10-08 12:10:00,20.3,20.31,20.29,20.3,48300.0,15.5487,15.5563,15.541,15.5487,48300.0
2014-10-08 12:15:00,20.3,20.31,20.29,20.3,39800.0,15.5487,15.5563,15.541,15.5487,39800.0
2014-10-08 12:20:00,20.3,20.31,20.29,20.29,42400.0,15.5487,15.5563,15.541,15.541,42400.0
2014-10-08 12:25:00,20.29,20.3,20.27,20.27,84100.0,15.541,15.5487,15.5257,15.5257,84100.0
2014-10-08 12:30:00,20.27,20.28,20.26,20.27,55500.0,15.5257,15.5333,15.518,15.5257,55500.0
2014-10-08 12:35:00,20.27,20.3,20.27,20.29,52700.0,15.5257,15.5487,15.5257,15.541,52700.0
2014-10-08 12:40:00,20.28,20.3,20.27,20.27,66800.0,15.5333,15.5487,15.5257,15.5257,66800.0
2014-10-08 12:45:00,20.28,20.29,20.27,20.28,57000.0,15.5333,15.541,15.5257,15.5333,57000.0
2014-10-08 12:50:00,20.29,20.29,20.28,20.28,26700.0,15.541,15.541,15.5333,15.5333,26700.0
2014-10-08 12:55:00,20.28,20.29,20.27,20.29,48900.0,15.5333,15.541,15.5257,15.541,48900.0
2014-10-08 13:00:00,20.28,20.34,20.28,20.34,91300.0,15.5333,15.5793,15.5333,15.5793,91300.0
2014-10-08 13:05:00,20.34,20.34,20.3,20.31,67900.0,15.5793,15.5793,15.5487,15.5563,67900.0
2014-10-08 13:10:00,20.31,20.33,20.3,20.3,38000.0,15.5563,15.5716,15.5487,15.5487,38000.0
2014-10-08 13:15:00,20.31,20.31,20.29,20.29,35900.0,15.5563,15.5563,15.541,15.541,35900.0
2014-10-08 13:20:00,20.29,20.32,20.28,20.3,72400.0,15.541,15.564,15.5333,15.5487,72400.0
2014-10-08 13:25:00,20.3,20.3,20.3,20.3,28500.0,15.5487,15.5487,15.5487,15.5487,28500.0
2014-10-08 13:30:00,20.3,20.31,20.3,20.3,18300.0,15.5487,15.5563,15.5487,15.5487,18300.0
2014-10-08 13:35:00,20.3,20.33,20.3,20.32,49600.0,15.5487,15.5716,15.5487,15.564,49600.0
2014-10-08 13:40:00,20.32,20.33,20.31,20.31,25700.0,15.564,15.5716,15.5563,15.5563,25700.0
2014-10-08 13:45:00,20.31,20.37,20.31,20.37,137500.0,15.5563,15.6023,15.5563,15.6023,137500.0
2014-10-08 13:50:00,20.37,20.38,20.35,20.37,197400.0,15.6023,15.6099,15.587,15.6023,197400.0
2014-10-08 13:55:00,20.37,20.37,20.34,20.35,105900.0,15.6023,15.6023,15.5793,15.587,105900.0
2014-10-08 14:00:00,20.35,20.38,20.35,20.37,171300.0,15.587,15.6099,15.587,15.6023,171300.0
2014-10-08 14:05:00,20.37,20.39,20.36,20.38,102100.0,15.6023,15.6176,15.5946,15.6099,102100.0
2014-10-08 14:10:00,20.38,20.45,20.38,20.43,93400.0,15.6099,15.6636,15.6099,15.6482,93400.0
2014-10-08 14:15:00,20.43,20.46,20.42,20.45,79600.0,15.6482,15.6712,15.6406,15.6636,79600.0
2014-10-08 14:20:00,20.45,20.5,20.45,20.49,182500.0,15.6636,15.7018,15.6636,15.6942,182500.0
2014-10-08 14:25:00,20.49,20.5,20.46,20.47,150500.0,15.6942,15.7018,15.6712,15.6789,150500.0
2014-10-08 14:30:00,20.48,20.53,20.47,20.51,247800.0,15.6865,15.7248,15.6789,15.7095,247800.0
2014-10-08 14:35:00,20.51,20.52,20.49,20.5,160000.0,15.7095,15.7172,15.6942,15.7018,160000.0
2014-10-08 14:40:00,20.49,20.51,20.48,20.49,65000.0,15.6942,15.7095,15.6865,15.6942,65000.0
2014-10-08 14:45:00,20.5,20.51,20.49,20.51,96700.0,15.7018,15.7095,15.6942,15.7095,96700.0
2014-10-08 14:50:00,20.51,20.54,20.5,20.54,64100.0,15.7095,15.7325,15.7018,15.7325,64100.0
2014-10-08 14:55:00,20.54,20.55,20.5,20.53,76200.0,15.7325,15.7401,15.7018,15.7248,76200.0
2014-10-08 15:00:00,20.54,20.55,20.53,20.55,163800.0,15.7325,15.7401,15.7248,15.7401,163800.0
2014-10-08 15:05:00,20.54,20.56,20.54,20.55,132900.0,15.7325,15.7478,15.7325,15.7401,132900.0
2014-10-08 15:10:00,20.55,20.59,20.55,20.57,329400.0,15.7401,15.7708,15.7401,15.7555,329400.0
2014-10-08 15:15:00,20.57,20.59,20.57,20.58,198200.0,15.7555,15.7708,15.7555,15.7631,198200.0
2014-10-08 15:20:00,20.59,20.6,20.58,20.6,195700.0,15.7708,15.7784,15.7631,15.7784,195700.0
2014-10-08 15:25:00,20.6,20.65,20.59,20.65,172300.0,15.7784,15.8167,15.7708,15.8167,172300.0
2014-10-08 15:30:00,20.65,20.66,20.6,20.62,387500.0,15.8167,15.8244,15.7784,15.7938,387500.0
2014-10-08 15:35:00,20.62,20.63,20.59,20.59,119500.0,15.7938,15.8014,15.7708,15.7708,119500.0
2014-10-08 15:40:00,20.59,20.63,20.59,20.62,94000.0,15.7708,15.8014,15.7708,15.7938,94000.0
2014-10-08 15:45:00,20.63,20.63,20.61,20.62,229300.0,15.8014,15.8014,15.7861,15.7938,229300.0
2014-10-08 15:50:00,20.62,20.62,20.6,20.62,205600.0,15.7938,15.7938,15.7784,15.7938,205600.0
2014-10-08 15:55:00,20.62,20.62,20.59,20.6,939500.0,15.7938,15.7938,15.7708,15.7784,939500.0
2014-10-09 09:30:00,20.77,20.77,20.68,20.68,198600.0,15.9087,15.9087,15.8397,15.8397,198600.0
2014-10-09 09:35:00,20.68,20.75,20.65,20.74,410300.0,15.8397,15.8933,15.8167,15.8857,410300.0
2014-10-09 09:40:00,20.74,20.78,20.7,20.73,223100.0,15.8857,15.9163,15.855,15.878,223100.0
2014-10-09 09:45:00,20.72,20.72,20.62,20.63,115400.0,15.8704,15.8704,15.7938,15.8014,115400.0
2014-10-09 09:50:00,20.62,20.64,20.59,20.6,206600.0,15.7938,15.8091,15.7708,15.7784,206600.0
2014-10-09 09:55:00,20.61,20.69,20.59,20.67,265500.0,15.7861,15.8474,15.7708,15.8321,265500.0
2014-10-09 10:00:00,20.68,20.72,20.68,20.71,267500.0,15.8397,15.8704,15.8397,15.8627,267500.0
2014-10-09 10:05:00,20.71,20.71,20.61,20.68,323500.0,15.8627,15.8627,15.7861,15.8397,323500.0
2014-10-09 10:10:00,20.68,20.72,20.65,20.72,109200.0,15.8397,15.8704,15.8167,15.8704,109200.0
2014-10-09 10:15:00,20.72,20.74,20.71,20.72,114200.0,15.8704,15.8857,15.8627,15.8704,114200.0
2014-10-09 10:20:00,20.72,20.73,20.68,20.68,64700.0,15.8704,15.878,15.8397,15.8397,64700.0
2014-10-09 10:25:00,20.68,20.74,20.68,20.72,87500.0,15.8397,15.8857,15.8397,15.8704,87500.0
2014-10-09 10:30:00,20.71,20.72,20.7,20.71,311900.0,15.8627,15.8704,15.855,15.8627,311900.0
2014-10-09 10:35:00,20.7,20.7,20.66,20.66,535900.0,15.855,15.855,15.8244,15.8244,535900.0
2014-10-09 10:40:00,20.66,20.67,20.64,20.65,143900.0,15.8244,15.8321,15.8091,15.8167,143900.0
2014-10-09 10:45:00,20.65,20.66,20.64,20.66,73500.0,15.8167,15.8244,15.8091,15.8244,73500.0
2014-10-09 10:50:00,20.65,20.66,20.63,20.65,229900.0,15.8167,15.8244,15.8014,15.8167,229900.0
2014-10-09 10:55:00,20.65,20.7,20.64,20.7,188300.0,15.8167,15.855,15.8091,15.855,188300.0
2014-10-09 11:00:00,20.69,20.7,20.63,20.64,86700.0,15.8474,15.855,15.8014,15.8091,86700.0
2014-10-09 11:05:00,20.64,20.68,20.63,20.67,145800.0,15.8091,15.8397,15.8014,15.8321,145800.0
2014-10-09 11:10:00,20.66,20.67,20.64,20.66,79000.0,15.8244,15.8321,15.8091,15.8244,79000.0
2014-10-09 11:15:00,20.67,20.67,20.64,20.64,98700.0,15.8321,15.8321,15.8091,15.8091,98700.0
2014-10-09 11:20:00,20.64,20.72,20.64,20.71,306800.0,15.8091,15.8704,15.8091,15.8627,306800.0
2014-10-09 11:25:00,20.71,20.73,20.7,20.7,170600.0,15.8627,15.878,15.855,15.855,170600.0
2014-10-09 11:30:00,20.71,20.71,20.69,20.69,60900.0,15.8627,15.8627,15.8474,15.8474,60900.0
2014-10-09 11:35:00,20.69,20.72,20.65,20.65,121800.0,15.8474,15.8704,15.8167,15.8167,121800.0
2014-10-09 11:40:00,20.66,20.66,20.59,20.6,160500.0,15.8244,15.8244,15.7708,15.7784,160500.0
2014-10-09 11:45:00,20.6,20.63,20.6,20.63,72300.0,15.7784,15.8014,15.7784,15.8014,72300.0
2014-10-09 11:50:00,20.62,20.66,20.6,20.61,189600.0,15.7938,15.8244,15.7784,15.7861,189600.0
2014-10-09 11:55:00,20.61,20.62,20.56,20.59,203000.0,15.7861,15.7938,15.7478,15.7708,203000.0
2014-10-09 12:00:00,20.59,20.65,20.58,20.65,71100.0,15.7708,15.8167,15.7631,15.8167,71100.0
2014-10-09 12:05:00,20.65,20.66,20.61,20.61,122900.0,15.8167,15.8244,15.7861,15.7861,122900.0
2014-10-09 12:10:00,20.61,20.62,20.54,20.56,129700.0,15.7861,15.7938,15.7325,15.7478,129700.0
2014-10-09 12:15:00,20.57,20.59,20.52,20.54,80300.0,15.7555,15.7708,15.7172,15.7325,80300.0
2014-10-09 12:20:00,20.54,20.55,20.51,20.53,73300.0,15.7325,15.7401,15.7095,15.7248,73300.0
2014-10-09 12:25:00,20.52,20.52,20.47,20.48,105100.0,15.7172,15.7172,15.6789,15.6865,105100.0
2014-10-09 12:30:00,20.48,20.49,20.46,20.47,69000.0,15.6865,15.6942,15.6712,15.6789,69000.0
2014-10-09 12:35:00,20.47,20.47,20.43,20.43,354900.0,15.6789,15.6789,15.6482,15.6482,354900.0
2014-10-09 12:40:00,20.43,20.46,20.43,20.44,85000.0,15.6482,15.6712,15.6482,15.6559,85000.0
2014-10-09 12:45:00,20.43,20.48,20.43,20.48,57500.0,15.6482,15.6865,15.6482,15.6865,57500.0
2014-10-09 12:50:00,20.48,20.52,20.48,20.49,57800.0,15.6865,15.7172,15.6865,15.6942,57800.0
2014-10-09 12:55:00,20.49,20.5,20.47,20.5,24200.0,15.6942,15.7018,15.6789,15.7018,24200.0
2014-10-09 13:00:00,20.5,20.5,20.47,20.47,115800.0,15.7018,15.7018,15.6789,15.6789,115800.0
2014-10-09 13:05:00,20.48,20.48,20.42,20.43,112800.0,15.6865,15.6865,15.6406,15.6482,112800.0
2014-10-09 13:10:00,20.43,20.47,20.41,20.46,88600.0,15.6482,15.6789,15.6329,15.6712,88600.0
2014-10-09 13:15:00,20.47,20.53,20.46,20.51,111100.0,15.6789,15.7248,15.6712,15.7095,111100.0
2014-10-09 13:20:00,20.51,20.55,20.5,20.54,55500.0,15.7095,15.7401,15.7018,15.7325,55500.0
2014-10-09 13:25:00,20.55,20.56,20.52,20.54,108700.0,15.7401,15.7478,15.7172,15.7325,108700.0
2014-10-09 13:30:00,20.54,20.56,20.52,20.55,50800.0,15.7325,15.7478,15.7172,15.7401,50800.0
2014-10-09 13:35:00,20.55,20.62,20.55,20.56,147800.0,15.7401,15.7938,15.7401,15.7478,147800.0
2014-10-09 13:40:00,20.56,20.56,20.53,20.54,70000.0,15.7478,15.7478,15.7248,15.7325,70000.0
2014-10-09 13:45:00,20.55,20.56,20.53,20.53,38400.0,15.7401,15.7478,15.7248,15.7248,38400.0
2014-10-09 13:50:00,20.54,20.56,20.49,20.5,75200.0,15.7325,15.7478,15.6942,15.7018,75200.0
2014-10-09 13:55:00,20.49,20.51,20.48,20.49,54900.0,15.6942,15.7095,15.6865,15.6942,54900.0
2014-10-09 14:00:00,20.49,20.49,20.45,20.45,58400.0,15.6942,15.6942,15.6636,15.6636,58400.0
2014-10-09 14:05:00,20.46,20.46,20.43,20.46,61200.0,15.6712,15.6712,15.6482,15.6712,61200.0
2014-10-09 14:10:00,20.46,20.5,20.46,20.48,71200.0,15.6712,15.7018,15.6712,15.6865,71200.0
2014-10-09 14:15:00,20.48,20.5,20.45,20.47,63700.0,15.6865,15.7018,15.6636,15.6789,63700.0
2014-10-09 14:20:00,20.46,20.47,20.44,20.46,50100.0,15.6712,15.6789,15.6559,15.6712,50100.0
2014-10-09 14:25:00,20.45,20.48,20.45,20.47,80400.0,15.6636,15.6865,15.6636,15.6789,80400.0
2014-10-09 14:30:00,20.47,20.48,20.44,20.47,72600.0,15.6789,15.6865,15.6559,15.6789,72600.0
2014-10-09 14:35:00,20.48,20.53,20.48,20.51,43000.0,15.6865,15.7248,15.6865,15.7095,43000.0
2014-10-09 14:40:00,20.51,20.52,20.47,20.5,80400.0,15.7095,15.7172,15.6789,15.7018,80400.0
2014-10-09 14:45:00,20.5,20.51,20.47,20.47,33000.0,15.7018,15.7095,15.6789,15.6789,33000.0
2014-10-09 14:50:00,20.48,20.53,20.48,20.51,104000.0,15.6865,15.7248,15.6865,15.7095,104000.0
2014-10-09 14:55:00,20.5,20.5,20.47,20.48,54300.0,15.7018,15.7018,15.6789,15.6865,54300.0
2014-10-09 15:00:00,20.48,20.5,20.45,20.49,48000.0,15.6865,15.7018,15.6636,15.6942,48000.0
2014-10-09 15:05:00,20.5,20.51,20.45,20.45,84700.0,15.7018,15.7095,15.6636,15.6636,84700.0
2014-10-09 15:10:00,20.46,20.52,20.46,20.51,83300.0,15.6712,15.7172,15.6712,15.7095,83300.0
2014-10-09 15:15:00,20.5,20.54,20.49,20.53,44500.0,15.7018,15.7325,15.6942,15.7248,44500.0
2014-10-09 15:20:00,20.54,20.54,20.5,20.51,74100.0,15.7325,15.7325,15.7018,15.7095,74100.0
2014-10-09 15:25:00,20.51,20.53,20.5,20.51,47800.0,15.7095,15.7248,15.7018,15.7095,47800.0
2014-10-09 15:30:00,20.51,20.56,20.51,20.55,89200.0,15.7095,15.7478,15.7095,15.7401,89200.0
2014-10-09 15:35:00,20.55,20.58,20.52,20.54,116200.0,15.7401,15.7631,15.7172,15.7325,116200.0
2014-10-09 15:40:00,20.54,20.55,20.51,20.51,84100.0,15.7325,15.7401,15.7095,15.7095,84100.0
2014-10-09 15:45:00,20.52,20.52,20.46,20.47,205000.0,15.7172,15.7172,15.6712,15.6789,205000.0
2014-10-09 15:50:00,20.48,20.48,20.46,20.48,133200.0,15.6865,15.6865,15.6712,15.6865,133200.0
2014-10-09 15:55:00,20.48,20.49,20.47,20.47,406800.0,15.6865,15.6942,15.6789,15.6789,406800.0
2014-10-10 09:30:00,20.18,20.22,19.93,19.94,1800400.0,15.4567,15.4874,15.2653,15.2729,1800400.0
2014-10-10 09:35:00,19.93,20.12,19.91,20.1,720400.0,15.2653,15.4108,15.2499,15.3955,720400.0
2014-10-10 09:40:00,20.09,20.21,20.09,20.12,468200.0,15.3878,15.4797,15.3878,15.4108,468200.0
2014-10-10 09:45:00,20.12,20.2,20.1,20.11,468800.0,15.4108,15.4721,15.3955,15.4031,468800.0
2014-10-10 09:50:00,20.11,20.11,20.01,20.04,342500.0,15.4031,15.4031,15.3265,15.3495,342500.0
2014-10-10 09:55:00,20.04,20.09,19.96,19.96,624100.0,15.3495,15.3878,15.2882,15.2882,624100.0
2014-10-10 10:00:00,19.96,19.97,19.88,19.89,374300.0,15.2882,15.2959,15.227,15.2346,374300.0
2014-10-10 10:05:00,19.89,19.89,19.8,19.84,673800.0,15.2346,15.2346,15.1657,15.1963,673800.0
2014-10-10 10:10:00,19.84,19.89,19.83,19.86,556100.0,15.1963,15.2346,15.1887,15.2116,556100.0
2014-10-10 10:15:00,19.86,19.86,19.7,19.72,434000.0,15.2116,15.2116,15.0891,15.1044,434000.0
2014-10-10 10:20:00,19.72,19.74,19.57,19.58,639100.0,15.1044,15.1197,14.9895,14.9972,639100.0
2014-10-10 10:25:00,19.58,19.64,19.5,19.57,595000.0,14.9972,15.0431,14.9359,14.9895,595000.0
2014-10-10 10:30:00,19.57,19.69,19.53,19.67,363300.0,14.9895,15.0814,14.9589,15.0661,363300.0
2014-10-10 10:35:00,19.66,19.67,19.64,19.64,831900.0,15.0585,15.0661,15.0431,15.0431,831900.0
2014-10-10 10:40:00,19.64,19.64,19.48,19.58,351900.0,15.0431,15.0431,14.9206,14.9972,351900.0
2014-10-10 10:45:00,19.58,19.64,19.52,19.63,382100.0,14.9972,15.0431,14.9512,15.0355,382100.0
2014-10-10 10:50:00,19.63,19.73,19.62,19.63,244000.0,15.0355,15.1121,15.0278,15.0355,244000.0
2014-10-10 10:55:00,19.63,19.79,19.62,19.76,339700.0,15.0355,15.158,15.0278,15.1351,339700.0
2014-10-10 11:00:00,19.76,19.85,19.75,19.85,359300.0,15.1351,15.204,15.1274,15.204,359300.0
2014-10-10 11:05:00,19.85,19.92,19.83,19.87,479900.0,15.204,15.2576,15.1887,15.2193,479900.0
2014-10-10 11:10:00,19.87,19.87,19.79,19.79,315400.0,15.2193,15.2193,15.158,15.158,315400.0
2014-10-10 11:15:00,19.79,19.79,19.73,19.75,187800.0,15.158,15.158,15.1121,15.1274,187800.0
2014-10-10 11:20:00,19.75,19.81,19.75,19.76,468400.0,15.1274,15.1733,15.1274,15.1351,468400.0
2014-10-10 11:25:00,19.76,19.77,19.69,19.71,211500.0,15.1351,15.1427,15.0814,15.0968,211500.0
2014-10-10 11:30:00,19.71,19.75,19.7,19.71,150900.0,15.0968,15.1274,15.0891,15.0968,150900.0
2014-10-10 11:35:00,19.71,19.73,19.68,19.71,524700.0,15.0968,15.1121,15.0738,15.0968,524700.0
2014-10-10 11:40:00,19.71,19.72,19.65,19.7,277800.0,15.0968,15.1044,15.0508,15.0891,277800.0
2014-10-10 11:45:00,19.7,19.75,19.69,19.74,164600.0,15.0891,15.1274,15.0814,15.1197,164600.0
2014-10-10 11:50:00,19.74,19.83,19.73,19.81,239600.0,15.1197,15.1887,15.1121,15.1733,239600.0
2014-10-10 11:55:00,19.82,19.83,19.74,19.74,173800.0,15.181,15.1887,15.1197,15.1197,173800.0
2014-10-10 12:00:00,19.74,19.88,19.74,19.88,312700.0,15.1197,15.227,15.1197,15.227,312700.0
2014-10-10 12:05:00,19.88,19.9,19.84,19.89,250000.0,15.227,15.2423,15.1963,15.2346,250000.0
2014-10-10 12:10:00,19.89,19.91,19.86,19.9,115200.0,15.2346,15.2499,15.2116,15.2423,115200.0
2014-10-10 12:15:00,19.9,19.91,19.88,19.88,129900.0,15.2423,15.2499,15.227,15.227,129900.0
2014-10-10 12:20:00,19.88,19.89,19.85,19.86,144500.0,15.227,15.2346,15.204,15.2116,144500.0
2014-10-10 12:25:00,19.86,19.92,19.84,19.91,293200.0,15.2116,15.2576,15.1963,15.2499,293200.0
2014-10-10 12:30:00,19.91,20.0,19.9,19.99,343100.0,15.2499,15.3189,15.2423,15.3112,343100.0
2014-10-10 12:35:00,19.98,19.99,19.87,19.88,143600.0,15.3036,15.3112,15.2193,15.227,143600.0
2014-10-10 12:40:00,19.88,19.91,19.85,19.89,132300.0,15.227,15.2499,15.204,15.2346,132300.0
2014-10-10 12:45:00,19.89,19.89,19.8,19.81,260500.0,15.2346,15.2346,15.1657,15.1733,260500.0
2014-10-10 12:50:00,19.81,19.83,19.79,19.79,97200.0,15.1733,15.1887,15.158,15.158,97200.0
2014-10-10 12:55:00,19.8,19.81,19.75,19.78,138500.0,15.1657,15.1733,15.1274,15.1504,138500.0
2014-10-10 13:00:00,19.78,19.8,19.77,19.79,111000.0,15.1504,15.1657,15.1427,15.158,111000.0
2014-10-10 13:05:00,19.78,19.79,19.76,19.79,85900.0,15.1504,15.158,15.1351,15.158,85900.0
2014-10-10 13:10:00,19.79,19.82,19.79,19.8,226500.0,15.158,15.181,15.158,15.1657,226500.0
2014-10-10 13:15:00,19.79,19.8,19.76,19.76,73700.0,15.158,15.1657,15.1351,15.1351,73700.0
2014-10-10 13:20:00,19.77,19.77,19.71,19.73,73500.0,15.1427,15.1427,15.0968,15.1121,73500.0
2014-10-10 13:25:00,19.73,19.74,19.66,19.66,132900.0,15.1121,15.1197,15.0585,15.0585,132900.0
2014-10-10 13:30:00,19.66,19.67,19.62,19.62,294200.0,15.0585,15.0661,15.0278,15.0278,294200.0
2014-10-10 13:35:00,19.62,19.71,19.62,19.69,205800.0,15.0278,15.0968,15.0278,15.0814,205800.0
2014-10-10 13:40:00,19.69,19.71,19.67,19.7,124000.0,15.0814,15.0968,15.0661,15.0891,124000.0
2014-10-10 13:45:00,19.7,19.7,19.65,19.67,74100.0,15.0891,15.0891,15.0508,15.0661,74100.0
2014-10-10 13:50:00,19.68,19.68,19.66,19.67,131800.0,15.0738,15.0738,15.0585,15.0661,131800.0
2014-10-10 13:55:00,19.68,19.68,19.66,19.67,182500.0,15.0738,15.0738,15.0585,15.0661,182500.0
2014-10-10 14:00:00,19.67,19.69,19.65,19.68,339000.0,15.0661,15.0814,15.0508,15.0738,339000.0
2014-10-10 14:05:00,19.68,19.71,19.67,19.68,91600.0,15.0738,15.0968,15.0661,15.0738,91600.0
2014-10-10 14:10:00,19.69,19.7,19.64,19.65,105600.0,15.0814,15.0891,15.0431,15.0508,105600.0
2014-10-10 14:15:00,19.65,19.66,19.6,19.6,89300.0,15.0508,15.0585,15.0125,15.0125,89300.0
2014-10-10 14:20:00,19.6,19.67,19.6,19.67,241500.0,15.0125,15.0661,15.0125,15.0661,241500.0
2014-10-10 14:25:00,19.67,19.68,19.64,19.67,96400.0,15.0661,15.0738,15.0431,15.0661,96400.0
2014-10-10 14:30:00,19.67,19.67,19.64,19.64,155700.0,15.0661,15.0661,15.0431,15.0431,155700.0
2014-10-10 14:35:00,19.64,19.64,19.59,19.59,78700.0,15.0431,15.0431,15.0048,15.0048,78700.0
2014-10-10 14:40:00,19.59,19.6,19.57,19.6,128200.0,15.0048,15.0125,14.9895,15.0125,128200.0
2014-10-10 14:45:00,19.6,19.62,19.57,19.58,337100.0,15.0125,15.0278,14.9895,14.9972,337100.0
2014-10-10 14:50:00,19.58,19.59,19.56,19.57,110800.0,14.9972,15.0048,14.9819,14.9895,110800.0
2014-10-10 14:55:00,19.57,19.61,19.57,19.59,184900.0,14.9895,15.0202,14.9895,15.0048,184900.0
2014-10-10 15:00:00,19.6,19.6,19.57,19.58,224200.0,15.0125,15.0125,14.9895,14.9972,224200.0
2014-10-10 15:05:00,19.58,19.58,19.51,19.54,475600.0,14.9972,14.9972,14.9436,14.9665,475600.0
2014-10-10 15:10:00,19.54,19.55,19.5,19.51,530500.0,14.9665,14.9742,14.9359,14.9436,530500.0
2014-10-10 15:15:00,19.51,19.51,19.48,19.5,423900.0,14.9436,14.9436,14.9206,14.9359,423900.0
2014-10-10 15:20:00,19.5,19.5,19.48,19.5,485500.0,14.9359,14.9359,14.9206,14.9359,485500.0
2014-10-10 15:25:00,19.5,19.5,19.39,19.43,590500.0,14.9359,14.9359,14.8517,14.8823,590500.0
2014-10-10 15:30:00,19.43,19.44,19.39,19.4,394700.0,14.8823,14.8899,14.8517,14.8593,394700.0
2014-10-10 15:35:00,19.41,19.44,19.39,19.44,350600.0,14.867,14.8899,14.8517,14.8899,350600.0
2014-10-10 15:40:00,19.44,19.46,19.42,19.46,460800.0,14.8899,14.9053,14.8746,14.9053,460800.0
2014-10-10 15:45:00,19.45,19.47,19.42,19.43,378300.0,14.8976,14.9129,14.8746,14.8823,378300.0
2014-10-10 15:50:00,19.42,19.44,19.42,19.44,776600.0,14.8746,14.8899,14.8746,14.8899,776600.0
2014-10-10 15:55:00,19.44,19.47,19.41,19.44,1543200.0,14.8899,14.9129,14.867,14.8899,1543200.0
2014-10-13 09:30:00,19.81,19.84,19.71,19.71,528000.0,15.1733,15.1963,15.0968,15.0968,528000.0
2014-10-13 09:35:00,19.71,19.8,19.69,19.8,282700.0,15.0968,15.1657,15.0814,15.1657,282700.0
2014-10-13 09:40:00,19.8,19.82,19.73,19.76,366900.0,15.1657,15.181,15.1121,15.1351,366900.0
2014-10-13 09:45:00,19.77,19.8,19.74,19.75,248200.0,15.1427,15.1657,15.1197,15.1274,248200.0
2014-10-13 09:50:00,19.75,19.76,19.7,19.71,425300.0,15.1274,15.1351,15.0891,15.0968,425300.0
2014-10-13 09:55:00,19.72,19.72,19.65,19.69,540000.0,15.1044,15.1044,15.0508,15.0814,540000.0
2014-10-13 10:00:00,19.7,19.77,19.69,19.77,157300.0,15.0891,15.1427,15.0814,15.1427,157300.0
2014-10-13 10:05:00,19.77,19.8,19.76,19.79,198100.0,15.1427,15.1657,15.1351,15.158,198100.0
2014-10-13 10:10:00,19.79,19.81,19.77,19.81,112500.0,15.158,15.1733,15.1427,15.1733,112500.0
2014-10-13 10:15:00,19.8,19.81,19.77,19.78,225500.0,15.1657,15.1733,15.1427,15.1504,225500.0
2014-10-13 10:20:00,19.78,19.8,19.77,19.78,98800.0,15.1504,15.1657,15.1427,15.1504,98800.0
2014-10-13 10:25:00,19.78,19.78,19.74,19.74,112700.0,15.1504,15.1504,15.1197,15.1197,112700.0
2014-10-13 10:30:00,19.74,19.81,19.74,19.78,104300.0,15.1197,15.1733,15.1197,15.1504,104300.0
2014-10-13 10:35:00,19.78,19.85,19.77,19.84,182700.0,15.1504,15.204,15.1427,15.1963,182700.0
2014-10-13 10:40:00,19.85,19.85,19.81,19.82,172700.0,15.204,15.204,15.1733,15.181,172700.0
2014-10-13 10:45:00,19.81,19.88,19.8,19.84,152200.0,15.1733,15.227,15.1657,15.1963,152200.0
2014-10-13 10:50:00,19.83,19.89,19.82,19.89,131100.0,15.1887,15.2346,15.181,15.2346,131100.0
2014-10-13 10:55:00,19.9,19.94,19.88,19.94,204700.0,15.2423,15.2729,15.227,15.2729,204700.0
2014-10-13 11:00:00,19.93,19.99,19.91,19.96,206900.0,15.2653,15.3112,15.2499,15.2882,206900.0
2014-10-13 11:05:00,19.97,20.02,19.97,19.99,494500.0,15.2959,15.3342,15.2959,15.3112,494500.0
2014-10-13 11:10:00,20.0,20.0,19.94,19.96,187700.0,15.3189,15.3189,15.2729,15.2882,187700.0
2014-10-13 11:15:00,19.95,19.96,19.9,19.91,157400.0,15.2806,15.2882,15.2423,15.2499,157400.0
2014-10-13 11:20:00,19.9,19.98,19.89,19.97,177900.0,15.2423,15.3036,15.2346,15.2959,177900.0
2014-10-13 11:25:00,19.98,20.0,19.95,19.96,164100.0,15.3036,15.3189,15.2806,15.2882,164100.0
2014-10-13 11:30:00,19.97,20.06,19.97,20.05,222500.0,15.2959,15.3648,15.2959,15.3572,222500.0
2014-10-13 11:35:00,20.05,20.06,20.0,20.0,207700.0,15.3572,15.3648,15.3189,15.3189,207700.0
2014-10-13 11:40:00,20.0,20.05,19.99,20.02,145200.0,15.3189,15.3572,15.3112,15.3342,145200.0
2014-10-13 11:45:00,20.03,20.07,20.03,20.06,231100.0,15.3419,15.3725,15.3419,15.3648,231100.0
2014-10-13 11:50:00,20.07,20.09,20.05,20.05,74500.0,15.3725,15.3878,15.3572,15.3572,74500.0
2014-10-13 11:55:00,20.05,20.07,20.04,20.04,60600.0,15.3572,15.3725,15.3495,15.3495,60600.0
2014-10-13 12:00:00,20.05,20.07,20.0,20.05,91900.0,15.3572,15.3725,15.3189,15.3572,91900.0
2014-10-13 12:05:00,20.05,20.06,20.0,20.0,160800.0,15.3572,15.3648,15.3189,15.3189,160800.0
2014-10-13 12:10:00,20.0,20.03,19.99,20.01,117800.0,15.3189,15.3419,15.3112,15.3265,117800.0
2014-10-13 12:15:00,20.0,20.02,19.99,19.99,44300.0,15.3189,15.3342,15.3112,15.3112,44300.0
2014-10-13 12:20:00,19.99,20.02,19.98,20.0,67600.0,15.3112,15.3342,15.3036,15.3189,67600.0
2014-10-13 12:25:00,20.01,20.04,19.99,20.03,52300.0,15.3265,15.3495,15.3112,15.3419,52300.0
2014-10-13 12:30:00,20.04,20.05,20.0,20.04,110200.0,15.3495,15.3572,15.3189,15.3495,110200.0
2014-10-13 12:35:00,20.04,20.05,20.02,20.03,103100.0,15.3495,15.3572,15.3342,15.3419,103100.0
2014-10-13 12:40:00,20.03,20.09,20.03,20.06,114500.0,15.3419,15.3878,15.3419,15.3648,114500.0
2014-10-13 12:45:00,20.06,20.1,20.05,20.06,309100.0,15.3648,15.3955,15.3572,15.3648,309100.0
2014-10-13 12:50:00,20.06,20.08,20.04,20.08,66700.0,15.3648,15.3802,15.3495,15.3802,66700.0
2014-10-13 12:55:00,20.07,20.08,20.03,20.03,51300.0,15.3725,15.3802,15.3419,15.3419,51300.0
2014-10-13 13:00:00,20.04,20.06,20.04,20.05,42900.0,15.3495,15.3648,15.3495,15.3572,42900.0
2014-10-13 13:05:00,20.05,20.06,20.03,20.04,58200.0,15.3572,15.3648,15.3419,15.3495,58200.0
2014-10-13 13:10:00,20.04,20.05,19.96,19.98,258300.0,15.3495,15.3572,15.2882,15.3036,258300.0
2014-10-13 13:15:00,19.98,19.98,19.91,19.95,104200.0,15.3036,15.3036,15.2499,15.2806,104200.0
2014-10-13 13:20:00,19.94,20.01,19.94,20.01,115000.0,15.2729,15.3265,15.2729,15.3265,115000.0
2014-10-13 13:25:00,20.0,20.09,20.0,20.09,460300.0,15.3189,15.3878,15.3189,15.3878,460300.0
2014-10-13 13:30:00,20.09,20.09,20.07,20.08,66100.0,15.3878,15.3878,15.3725,15.3802,66100.0
2014-10-13 13:35:00,20.09,20.11,20.07,20.07,70200.0,15.3878,15.4031,15.3725,15.3725,70200.0
2014-10-13 13:40:00,20.08,20.08,19.99,19.99,141500.0,15.3802,15.3802,15.3112,15.3112,141500.0
2014-10-13 13:45:00,20.0,20.0,19.96,19.96,101900.0,15.3189,15.3189,15.2882,15.2882,101900.0
2014-10-13 13:50:00,19.96,19.99,19.94,19.97,82600.0,15.2882,15.3112,15.2729,15.2959,82600.0
2014-10-13 13:55:00,19.97,19.98,19.91,19.95,175500.0,15.2959,15.3036,15.2499,15.2806,175500.0
2014-10-13 14:00:00,19.95,19.97,19.9,19.91,104000.0,15.2806,15.2959,15.2423,15.2499,104000.0
2014-10-13 14:05:00,19.91,19.98,19.9,19.97,79600.0,15.2499,15.3036,15.2423,15.2959,79600.0
2014-10-13 14:10:00,19.98,19.98,19.92,19.93,60600.0,15.3036,15.3036,15.2576,15.2653,60600.0
2014-10-13 14:15:00,19.93,19.94,19.9,19.9,69400.0,15.2653,15.2729,15.2423,15.2423,69400.0
2014-10-13 14:20:00,19.9,19.94,19.9,19.92,63200.0,15.2423,15.2729,15.2423,15.2576,63200.0
2014-10-13 14:25:00,19.92,19.93,19.91,19.93,66000.0,15.2576,15.2653,15.2499,15.2653,66000.0
2014-10-13 14:30:00,19.93,19.93,19.89,19.9,196300.0,15.2653,15.2653,15.2346,15.2423,196300.0
2014-10-13 14:35:00,19.9,19.91,19.89,19.91,66300.0,15.2423,15.2499,15.2346,15.2499,66300.0
2014-10-13 14:40:00,19.91,19.91,19.87,19.87,144100.0,15.2499,15.2499,15.2193,15.2193,144100.0
2014-10-13 14:45:00,19.87,19.88,19.85,19.87,156000.0,15.2193,15.227,15.204,15.2193,156000.0
2014-10-13 14:50:00,19.86,19.91,19.85,19.91,114100.0,15.2116,15.2499,15.204,15.2499,114100.0
2014-10-13 14:55:00,19.91,19.91,19.84,19.86,99400.0,15.2499,15.2499,15.1963,15.2116,99400.0
2014-10-13 15:00:00,19.86,19.88,19.85,19.86,199400.0,15.2116,15.227,15.204,15.2116,199400.0
2014-10-13 15:05:00,19.86,19.87,19.84,19.85,100500.0,15.2116,15.2193,15.1963,15.204,100500.0
2014-10-13 15:10:00,19.84,19.86,19.83,19.84,96600.0,15.1963,15.2116,15.1887,15.1963,96600.0
2014-10-13 15:15:00,19.85,19.85,19.75,19.75,507600.0,15.204,15.204,15.1274,15.1274,507600.0
2014-10-13 15:20:00,19.76,19.78,19.73,19.76,160800.0,15.1351,15.1504,15.1121,15.1351,160800.0
2014-10-13 15:25:00,19.76,19.8,19.75,19.79,101100.0,15.1351,15.1657,15.1274,15.158,101100.0
2014-10-13 15:30:00,19.78,19.78,19.69,19.74,207300.0,15.1504,15.1504,15.0814,15.1197,207300.0
2014-10-13 15:35:00,19.73,19.76,19.68,19.68,187300.0,15.1121,15.1351,15.0738,15.0738,187300.0
2014-10-13 15:40:00,19.69,19.71,19.66,19.67,256600.0,15.0814,15.0968,15.0585,15.0661,256600.0
2014-10-13 15:45:00,19.67,19.68,19.64,19.68,291100.0,15.0661,15.0738,15.0431,15.0738,291100.0
2014-10-13 15:50:00,19.67,19.69,19.63,19.64,442600.0,15.0661,15.0814,15.0355,15.0431,442600.0
2014-10-13 15:55:00,19.64,19.67,19.62,19.67,663100.0,15.0431,15.0661,15.0278,15.0661,663100.0
2014-10-14 09:30:00,19.89,19.97,19.85,19.88,307600.0,15.2346,15.2959,15.204,15.227,307600.0
2014-10-14 09:35:00,19.88,20.03,19.88,20.02,352300.0,15.227,15.3419,15.227,15.3342,352300.0
2014-10-14 09:40:00,20.02,20.09,19.98,20.03,329900.0,15.3342,15.3878,15.3036,15.3419,329900.0
2014-10-14 09:45:00,20.03,20.04,19.91,19.92,84600.0,15.3419,15.3495,15.2499,15.2576,84600.0
2014-10-14 09:50:00,19.92,19.96,19.9,19.94,87000.0,15.2576,15.2882,15.2423,15.2729,87000.0
2014-10-14 09:55:00,19.94,19.94,19.87,19.88,332900.0,15.2729,15.2729,15.2193,15.227,332900.0
2014-10-14 10:00:00,19.89,19.95,19.85,19.94,164400.0,15.2346,15.2806,15.204,15.2729,164400.0
2014-10-14 10:05:00,19.94,19.94,19.88,19.93,148800.0,15.2729,15.2729,15.227,15.2653,148800.0
2014-10-14 10:10:00,19.94,20.03,19.92,20.01,265500.0,15.2729,15.3419,15.2576,15.3265,265500.0
2014-10-14 10:15:00,20.01,20.04,19.99,20.01,230300.0,15.3265,15.3495,15.3112,15.3265,230300.0
2014-10-14 10:20:00,20.01,20.07,20.0,20.01,284700.0,15.3265,15.3725,15.3189,15.3265,284700.0
2014-10-14 10:25:00,20.01,20.07,20.01,20.07,379900.0,15.3265,15.3725,15.3265,15.3725,379900.0
2014-10-14 10:30:00,20.07,20.08,20.03,20.04,164300.0,15.3725,15.3802,15.3419,15.3495,164300.0
2014-10-14 10:35:00,20.04,20.07,20.01,20.02,245200.0,15.3495,15.3725,15.3265,15.3342,245200.0
2014-10-14 10:40:00,20.02,20.07,20.02,20.05,303100.0,15.3342,15.3725,15.3342,15.3572,303100.0
2014-10-14 10:45:00,20.05,20.11,20.04,20.1,67100.0,15.3572,15.4031,15.3495,15.3955,67100.0
2014-10-14 10:50:00,20.11,20.12,20.07,20.07,76800.0,15.4031,15.4108,15.3725,15.3725,76800.0
2014-10-14 10:55:00,20.08,20.12,20.05,20.06,114500.0,15.3802,15.4108,15.3572,15.3648,114500.0
2014-10-14 11:00:00,20.07,20.1,20.05,20.07,99600.0,15.3725,15.3955,15.3572,15.3725,99600.0
2014-10-14 11:05:00,20.07,20.1,20.05,20.08,63200.0,15.3725,15.3955,15.3572,15.3802,63200.0
2014-10-14 11:10:00,20.09,20.13,20.08,20.11,133500.0,15.3878,15.4185,15.3802,15.4031,133500.0
2014-10-14 11:15:00,20.11,20.15,20.1,20.14,118300.0,15.4031,15.4338,15.3955,15.4261,118300.0
2014-10-14 11:20:00,20.13,20.16,20.11,20.12,206100.0,15.4185,15.4414,15.4031,15.4108,206100.0
2014-10-14 11:25:00,20.12,20.14,20.1,20.14,179200.0,15.4108,15.4261,15.3955,15.4261,179200.0
2014-10-14 11:30:00,20.14,20.16,20.12,20.15,284100.0,15.4261,15.4414,15.4108,15.4338,284100.0
2014-10-14 11:35:00,20.15,20.23,20.15,20.21,230300.0,15.4338,15.495,15.4338,15.4797,230300.0
2014-10-14 11:40:00,20.22,20.26,20.21,20.25,528100.0,15.4874,15.518,15.4797,15.5104,528100.0
2014-10-14 11:45:00,20.25,20.3,20.24,20.3,360400.0,15.5104,15.5487,15.5027,15.5487,360400.0
2014-10-14 11:50:00,20.29,20.3,20.25,20.3,208200.0,15.541,15.5487,15.5104,15.5487,208200.0
2014-10-14 11:55:00,20.3,20.38,20.3,20.38,687500.0,15.5487,15.6099,15.5487,15.6099,687500.0
2014-10-14 12:00:00,20.38,20.38,20.33,20.34,153900.0,15.6099,15.6099,15.5716,15.5793,153900.0
2014-10-14 12:05:00,20.33,20.35,20.31,20.31,81900.0,15.5716,15.587,15.5563,15.5563,81900.0
2014-10-14 12:10:00,20.31,20.34,20.28,20.33,470400.0,15.5563,15.5793,15.5333,15.5716,470400.0
2014-10-14 12:15:00,20.34,20.35,20.32,20.34,241400.0,15.5793,15.587,15.564,15.5793,241400.0
2014-10-14 12:20:00,20.34,20.36,20.33,20.36,590400.0,15.5793,15.5946,15.5716,15.5946,590400.0
2014-10-14 12:25:00,20.35,20.38,20.34,20.36,497100.0,15.587,15.6099,15.5793,15.5946,497100.0
2014-10-14 12:30:00,20.37,20.37,20.32,20.35,168700.0,15.6023,15.6023,15.564,15.587,168700.0
2014-10-14 12:35:00,20.35,20.36,20.31,20.34,263300.0,15.587,15.5946,15.5563,15.5793,263300.0
2014-10-14 12:40:00,20.33,20.36,20.33,20.35,127300.0,15.5716,15.5946,15.5716,15.587,127300.0
2014-10-14 12:45:00,20.35,20.36,20.34,20.36,67300.0,15.587,15.5946,15.5793,15.5946,67300.0
2014-10-14 12:50:00,20.35,20.35,20.28,20.31,203100.0,15.587,15.587,15.5333,15.5563,203100.0
2014-10-14 12:55:00,20.31,20.32,20.29,20.29,90200.0,15.5563,15.564,15.541,15.541,90200.0
2014-10-14 13:00:00,20.29,20.3,20.21,20.24,259900.0,15.541,15.5487,15.4797,15.5027,259900.0
2014-10-14 13:05:00,20.23,20.27,20.23,20.25,88800.0,15.495,15.5257,15.495,15.5104,88800.0
2014-10-14 13:10:00,20.26,20.29,20.24,20.29,68600.0,15.518,15.541,15.5027,15.541,68600.0
2014-10-14 13:15:00,20.29,20.3,20.26,20.27,87700.0,15.541,15.5487,15.518,15.5257,87700.0
2014-10-14 13:20:00,20.26,20.27,20.21,20.21,164100.0,15.518,15.5257,15.4797,15.4797,164100.0
2014-10-14 13:25:00,20.21,20.22,20.15,20.17,202100.0,15.4797,15.4874,15.4338,15.4491,202100.0
2014-10-14 13:30:00,20.17,20.23,20.15,20.23,134700.0,15.4491,15.495,15.4338,15.495,134700.0
2014-10-14 13:35:00,20.24,20.24,20.18,20.2,137600.0,15.5027,15.5027,15.4567,15.4721,137600.0
2014-10-14 13:40:00,20.19,20.22,20.19,20.2,175900.0,15.4644,15.4874,15.4644,15.4721,175900.0
2014-10-14 13:45:00,20.2,20.2,20.14,20.16,348200.0,15.4721,15.4721,15.4261,15.4414,348200.0
2014-10-14 13:50:00,20.15,20.22,20.15,20.21,293600.0,15.4338,15.4874,15.4338,15.4797,293600.0
2014-10-14 13:55:00,20.2,20.23,20.18,20.23,61200.0,15.4721,15.495,15.4567,15.495,61200.0
2014-10-14 14:00:00,20.23,20.26,20.21,20.23,109900.0,15.495,15.518,15.4797,15.495,109900.0
2014-10-14 14:05:00,20.23,20.23,20.2,20.21,72200.0,15.495,15.495,15.4721,15.4797,72200.0
2014-10-14 14:10:00,20.21,20.26,20.21,20.22,65200.0,15.4797,15.518,15.4797,15.4874,65200.0
2014-10-14 14:15:00,20.22,20.23,20.19,20.21,78500.0,15.4874,15.495,15.4644,15.4797,78500.0
2014-10-14 14:20:00,20.21,20.22,20.13,20.13,148300.0,15.4797,15.4874,15.4185,15.4185,148300.0
2014-10-14 14:25:00,20.13,20.19,20.13,20.16,177000.0,15.4185,15.4644,15.4185,15.4414,177000.0
2014-10-14 14:30:00,20.17,20.23,20.1,20.1,206700.0,15.4491,15.495,15.3955,15.3955,206700.0
2014-10-14 14:35:00,20.1,20.18,20.09,20.18,273800.0,15.3955,15.4567,15.3878,15.4567,273800.0
2014-10-14 14:40:00,20.18,20.25,20.18,20.25,201000.0,15.4567,15.5104,15.4567,15.5104,201000.0
2014-10-14 14:45:00,20.26,20.31,20.25,20.29,317500.0,15.518,15.5563,15.5104,15.541,317500.0
2014-10-14 14:50:00,20.29,20.29,20.25,20.27,318000.0,15.541,15.541,15.5104,15.5257,318000.0
2014-10-14 14:55:00,20.27,20.29,20.26,20.29,178200.0,15.5257,15.541,15.518,15.541,178200.0
2014-10-14 15:00:00,20.29,20.3,20.25,20.29,207800.0,15.541,15.5487,15.5104,15.541,207800.0
2014-10-14 15:05:00,20.28,20.29,20.24,20.27,448500.0,15.5333,15.541,15.5027,15.5257,448500.0
2014-10-14 15:10:00,20.27,20.3,20.21,20.26,607000.0,15.5257,15.5487,15.4797,15.518,607000.0
2014-10-14 15:15:00,20.27,20.28,20.22,20.25,751000.0,15.5257,15.5333,15.4874,15.5104,751000.0
2014-10-14 15:20:00,20.25,20.25,20.09,20.11,501500.0,15.5104,15.5104,15.3878,15.4031,501500.0
2014-10-14 15:25:00,20.11,20.22,20.11,20.21,296600.0,15.4031,15.4874,15.4031,15.4797,296600.0
2014-10-14 15:30:00,20.21,20.21,20.1,20.13,308700.0,15.4797,15.4797,15.3955,15.4185,308700.0
2014-10-14 15:35:00,20.14,20.21,20.11,20.2,363900.0,15.4261,15.4797,15.4031,15.4721,363900.0
2014-10-14 15:40:00,20.19,20.21,20.12,20.12,243200.0,15.4644,15.4797,15.4108,15.4108,243200.0
2014-10-14 15:45:00,20.12,20.14,20.1,20.13,334500.0,15.4108,15.4261,15.3955,15.4185,334500.0
2014-10-14 15:50:00,20.13,20.18,20.12,20.14,464200.0,15.4185,15.4567,15.4108,15.4261,464200.0
2014-10-14 15:55:00,20.14,20.16,20.13,20.15,878700.0,15.4261,15.4414,15.4185,15.4338,878700.0
2014-10-15 09:30:00,19.72,19.8,19.45,19.8,949300.0,15.1044,15.1657,14.8976,15.1657,949300.0
2014-10-15 09:35:00,19.83,19.86,19.7,19.75,257000.0,15.1887,15.2116,15.0891,15.1274,257000.0
2014-10-15 09:40:00,19.74,19.84,19.72,19.82,343700.0,15.1197,15.1963,15.1044,15.181,343700.0
2014-10-15 09:45:00,19.81,20.12,19.81,20.07,511100.0,15.1733,15.4108,15.1733,15.3725,511100.0
2014-10-15 09:50:00,20.07,20.2,20.06,20.17,537100.0,15.3725,15.4721,15.3648,15.4491,537100.0
2014-10-15 09:55:00,20.18,20.18,20.07,20.1,417400.0,15.4567,15.4567,15.3725,15.3955,417400.0
2014-10-15 10:00:00,20.1,20.25,20.1,20.15,337500.0,15.3955,15.5104,15.3955,15.4338,337500.0
2014-10-15 10:05:00,20.16,20.18,20.11,20.16,370700.0,15.4414,15.4567,15.4031,15.4414,370700.0
2014-10-15 10:10:00,20.16,20.17,20.12,20.12,262400.0,15.4414,15.4491,15.4108,15.4108,262400.0
2014-10-15 10:15:00,20.13,20.14,19.98,20.01,239900.0,15.4185,15.4261,15.3036,15.3265,239900.0
2014-10-15 10:20:00,20.01,20.16,19.99,20.15,374600.0,15.3265,15.4414,15.3112,15.4338,374600.0
2014-10-15 10:25:00,20.16,20.16,20.02,20.02,374200.0,15.4414,15.4414,15.3342,15.3342,374200.0
2014-10-15 10:30:00,20.02,20.06,19.99,20.05,332100.0,15.3342,15.3648,15.3112,15.3572,332100.0
2014-10-15 10:35:00,20.05,20.1,20.01,20.09,253200.0,15.3572,15.3955,15.3265,15.3878,253200.0
2014-10-15 10:40:00,20.08,20.1,20.04,20.05,412500.0,15.3802,15.3955,15.3495,15.3572,412500.0
2014-10-15 10:45:00,20.04,20.04,19.99,20.04,226200.0,15.3495,15.3495,15.3112,15.3495,226200.0
2014-10-15 10:50:00,20.04,20.11,20.03,20.06,303100.0,15.3495,15.4031,15.3419,15.3648,303100.0
2014-10-15 10:55:00,20.06,20.09,20.0,20.04,217700.0,15.3648,15.3878,15.3189,15.3495,217700.0
2014-10-15 11:00:00,20.04,20.07,19.99,20.05,198800.0,15.3495,15.3725,15.3112,15.3572,198800.0
2014-10-15 11:05:00,20.06,20.15,20.06,20.15,144300.0,15.3648,15.4338,15.3648,15.4338,144300.0
2014-10-15 11:10:00,20.15,20.18,20.03,20.11,414900.0,15.4338,15.4567,15.3419,15.4031,414900.0
2014-10-15 11:15:00,20.11,20.11,20.04,20.04,314800.0,15.4031,15.4031,15.3495,15.3495,314800.0
2014-10-15 11:20:00,20.04,20.11,20.02,20.1,327600.0,15.3495,15.4031,15.3342,15.3955,327600.0
2014-10-15 11:25:00,20.1,20.14,20.06,20.06,339400.0,15.3955,15.4261,15.3648,15.3648,339400.0
2014-10-15 11:30:00,20.07,20.13,20.02,20.05,186400.0,15.3725,15.4185,15.3342,15.3572,186400.0
2014-10-15 11:35:00,20.06,20.13,20.05,20.12,150900.0,15.3648,15.4185,15.3572,15.4108,150900.0
2014-10-15 11:40:00,20.11,20.14,20.09,20.1,222700.0,15.4031,15.4261,15.3878,15.3955,222700.0
2014-10-15 11:45:00,20.09,20.11,20.03,20.04,300900.0,15.3878,15.4031,15.3419,15.3495,300900.0
2014-10-15 11:50:00,20.04,20.05,20.01,20.03,145800.0,15.3495,15.3572,15.3265,15.3419,145800.0
2014-10-15 11:55:00,20.03,20.05,20.02,20.04,376000.0,15.3419,15.3572,15.3342,15.3495,376000.0
2014-10-15 12:00:00,20.03,20.05,20.0,20.05,568200.0,15.3419,15.3572,15.3189,15.3572,568200.0
2014-10-15 12:05:00,20.05,20.06,20.01,20.02,138700.0,15.3572,15.3648,15.3265,15.3342,138700.0
2014-10-15 12:10:00,20.02,20.03,19.93,19.93,201100.0,15.3342,15.3419,15.2653,15.2653,201100.0
2014-10-15 12:15:00,19.94,19.96,19.87,19.88,141400.0,15.2729,15.2882,15.2193,15.227,141400.0
2014-10-15 12:20:00,19.88,19.98,19.88,19.97,124300.0,15.227,15.3036,15.227,15.2959,124300.0
2014-10-15 12:25:00,19.95,19.97,19.9,19.93,73800.0,15.2806,15.2959,15.2423,15.2653,73800.0
2014-10-15 12:30:00,19.92,19.97,19.91,19.94,116700.0,15.2576,15.2959,15.2499,15.2729,116700.0
2014-10-15 12:35:00,19.93,19.94,19.87,19.87,169400.0,15.2653,15.2729,15.2193,15.2193,169400.0
2014-10-15 12:40:00,19.87,19.89,19.81,19.81,167000.0,15.2193,15.2346,15.1733,15.1733,167000.0
2014-10-15 12:45:00,19.81,19.86,19.81,19.86,116600.0,15.1733,15.2116,15.1733,15.2116,116600.0
2014-10-15 12:50:00,19.87,19.87,19.77,19.84,304200.0,15.2193,15.2193,15.1427,15.1963,304200.0
2014-10-15 12:55:00,19.85,19.86,19.81,19.84,81100.0,15.204,15.2116,15.1733,15.1963,81100.0
2014-10-15 13:00:00,19.83,19.87,19.81,19.86,55000.0,15.1887,15.2193,15.1733,15.2116,55000.0
2014-10-15 13:05:00,19.85,19.87,19.83,19.86,124100.0,15.204,15.2193,15.1887,15.2116,124100.0
2014-10-15 13:10:00,19.86,19.86,19.77,19.77,136400.0,15.2116,15.2116,15.1427,15.1427,136400.0
2014-10-15 13:15:00,19.77,19.78,19.69,19.7,147300.0,15.1427,15.1504,15.0814,15.0891,147300.0
2014-10-15 13:20:00,19.7,19.74,19.66,19.7,113900.0,15.0891,15.1197,15.0585,15.0891,113900.0
2014-10-15 13:25:00,19.7,19.73,19.68,19.72,139300.0,15.0891,15.1121,15.0738,15.1044,139300.0
2014-10-15 13:30:00,19.72,19.84,19.72,19.83,182600.0,15.1044,15.1963,15.1044,15.1887,182600.0
2014-10-15 13:35:00,19.83,19.87,19.81,19.87,786400.0,15.1887,15.2193,15.1733,15.2193,786400.0
2014-10-15 13:40:00,19.86,19.89,19.84,19.87,229000.0,15.2116,15.2346,15.1963,15.2193,229000.0
2014-10-15 13:45:00,19.87,19.95,19.87,19.95,139300.0,15.2193,15.2806,15.2193,15.2806,139300.0
2014-10-15 13:50:00,19.95,19.96,19.88,19.92,174000.0,15.2806,15.2882,15.227,15.2576,174000.0
2014-10-15 13:55:00,19.93,19.93,19.83,19.84,74600.0,15.2653,15.2653,15.1887,15.1963,74600.0
2014-10-15 14:00:00,19.83,19.84,19.78,19.79,109700.0,15.1887,15.1963,15.1504,15.158,109700.0
2014-10-15 14:05:00,19.78,19.83,19.73,19.81,351700.0,15.1504,15.1887,15.1121,15.1733,351700.0
2014-10-15 14:10:00,19.81,19.87,19.81,19.86,78100.0,15.1733,15.2193,15.1733,15.2116,78100.0
2014-10-15 14:15:00,19.87,19.91,19.87,19.9,128000.0,15.2193,15.2499,15.2193,15.2423,128000.0
2014-10-15 14:20:00,19.9,19.92,19.86,19.9,51600.0,15.2423,15.2576,15.2116,15.2423,51600.0
2014-10-15 14:25:00,19.9,19.91,19.83,19.88,137600.0,15.2423,15.2499,15.1887,15.227,137600.0
2014-10-15 14:30:00,19.88,19.88,19.83,19.84,87400.0,15.227,15.227,15.1887,15.1963,87400.0
2014-10-15 14:35:00,19.85,19.9,19.84,19.9,82700.0,15.204,15.2423,15.1963,15.2423,82700.0
2014-10-15 14:40:00,19.9,19.94,19.87,19.88,103300.0,15.2423,15.2729,15.2193,15.227,103300.0
2014-10-15 14:45:00,19.89,19.93,19.85,19.87,43100.0,15.2346,15.2653,15.204,15.2193,43100.0
2014-10-15 14:50:00,19.88,19.92,19.88,19.92,57600.0,15.227,15.2576,15.227,15.2576,57600.0
2014-10-15 14:55:00,19.92,19.98,19.89,19.95,341800.0,15.2576,15.3036,15.2346,15.2806,341800.0
2014-10-15 15:00:00,19.95,19.99,19.93,19.98,240500.0,15.2806,15.3112,15.2653,15.3036,240500.0
2014-10-15 15:05:00,19.99,20.07,19.98,20.01,162800.0,15.3112,15.3725,15.3036,15.3265,162800.0
2014-10-15 15:10:00,20.02,20.05,19.98,19.99,263700.0,15.3342,15.3572,15.3036,15.3112,263700.0
2014-10-15 15:15:00,19.98,19.99,19.89,19.92,153300.0,15.3036,15.3112,15.2346,15.2576,153300.0
2014-10-15 15:20:00,19.93,19.96,19.9,19.95,181500.0,15.2653,15.2882,15.2423,15.2806,181500.0
2014-10-15 15:25:00,19.96,20.13,19.96,20.12,425800.0,15.2882,15.4185,15.2882,15.4108,425800.0
2014-10-15 15:30:00,20.11,20.16,20.08,20.12,341000.0,15.4031,15.4414,15.3802,15.4108,341000.0
2014-10-15 15:35:00,20.12,20.21,20.12,20.19,412800.0,15.4108,15.4797,15.4108,15.4644,412800.0
2014-10-15 15:40:00,20.18,20.2,20.15,20.18,213400.0,15.4567,15.4721,15.4338,15.4567,213400.0
2014-10-15 15:45:00,20.19,20.2,20.15,20.16,517400.0,15.4644,15.4721,15.4338,15.4414,517400.0
2014-10-15 15:50:00,20.15,20.16,20.13,20.14,352100.0,15.4338,15.4414,15.4185,15.4261,352100.0
2014-10-15 15:55:00,20.14,20.15,20.05,20.06,705800.0,15.4261,15.4338,15.3572,15.3648,705800.0
2014-10-16 09:30:00,20.23,20.67,20.19,20.52,904400.0,15.495,15.8321,15.4644,15.7172,904400.0
2014-10-16 09:35:00,20.51,20.86,20.44,20.8,1084400.0,15.7095,15.9776,15.6559,15.9316,1084400.0
2014-10-16 09:40:00,20.8,20.9,20.62,20.67,922600.0,15.9316,16.0082,15.7938,15.8321,922600.0
2014-10-16 09:45:00,20.67,20.74,20.61,20.74,871500.0,15.8321,15.8857,15.7861,15.8857,871500.0
2014-10-16 09:50:00,20.74,20.8,20.7,20.73,703300.0,15.8857,15.9316,15.855,15.878,703300.0
2014-10-16 09:55:00,20.73,20.8,20.7,20.77,230600.0,15.878,15.9316,15.855,15.9087,230600.0
2014-10-16 10:00:00,20.76,20.86,20.75,20.85,585200.0,15.901,15.9776,15.8933,15.9699,585200.0
2014-10-16 10:05:00,20.85,20.86,20.7,20.79,471500.0,15.9699,15.9776,15.855,15.924,471500.0
2014-10-16 10:10:00,20.78,20.78,20.64,20.68,270500.0,15.9163,15.9163,15.8091,15.8397,270500.0
2014-10-16 10:15:00,20.67,20.7,20.64,20.68,420800.0,15.8321,15.855,15.8091,15.8397,420800.0
2014-10-16 10:20:00,20.68,20.88,20.65,20.72,999000.0,15.8397,15.9929,15.8167,15.8704,999000.0
2014-10-16 10:25:00,20.7,20.72,20.64,20.68,762600.0,15.855,15.8704,15.8091,15.8397,762600.0
2014-10-16 10:30:00,20.69,20.74,20.56,20.72,295700.0,15.8474,15.8857,15.7478,15.8704,295700.0
2014-10-16 10:35:00,20.71,20.73,20.63,20.67,248700.0,15.8627,15.878,15.8014,15.8321,248700.0
2014-10-16 10:40:00,20.67,20.75,20.62,20.73,356000.0,15.8321,15.8933,15.7938,15.878,356000.0
2014-10-16 10:45:00,20.74,20.84,20.72,20.81,705700.0,15.8857,15.9623,15.8704,15.9393,705700.0
2014-10-16 10:50:00,20.82,20.9,20.8,20.87,1286700.0,15.947,16.0082,15.9316,15.9852,1286700.0
2014-10-16 10:55:00,20.88,20.92,20.86,20.89,642600.0,15.9929,16.0235,15.9776,16.0006,642600.0
2014-10-16 11:00:00,20.89,20.94,20.87,20.87,1056600.0,16.0006,16.0389,15.9852,15.9852,1056600.0
2014-10-16 11:05:00,20.88,20.94,20.86,20.92,1111600.0,15.9929,16.0389,15.9776,16.0235,1111600.0
2014-10-16 11:10:00,20.92,20.97,20.91,20.96,257800.0,16.0235,16.0618,16.0159,16.0542,257800.0
2014-10-16 11:15:00,20.96,21.0,20.95,20.98,500100.0,16.0542,16.0848,16.0465,16.0695,500100.0
2014-10-16 11:20:00,20.98,21.09,20.96,21.08,690100.0,16.0695,16.1538,16.0542,16.1461,690100.0
2014-10-16 11:25:00,21.08,21.08,20.97,21.02,244100.0,16.1461,16.1461,16.0618,16.1001,244100.0
2014-10-16 11:30:00,21.03,21.09,21.0,21.04,398400.0,16.1078,16.1538,16.0848,16.1155,398400.0
2014-10-16 11:35:00,21.04,21.06,20.98,20.98,197900.0,16.1155,16.1308,16.0695,16.0695,197900.0
2014-10-16 11:40:00,20.98,21.05,20.98,20.99,258400.0,16.0695,16.1231,16.0695,16.0772,258400.0
2014-10-16 11:45:00,21.0,21.03,20.94,20.94,263400.0,16.0848,16.1078,16.0389,16.0389,263400.0
2014-10-16 11:50:00,20.94,20.98,20.87,20.89,167700.0,16.0389,16.0695,15.9852,16.0006,167700.0
2014-10-16 11:55:00,20.89,20.92,20.85,20.88,198700.0,16.0006,16.0235,15.9699,15.9929,198700.0
2014-10-16 12:00:00,20.87,20.88,20.77,20.78,422300.0,15.9852,15.9929,15.9087,15.9163,422300.0
2014-10-16 12:05:00,20.78,20.86,20.78,20.82,200400.0,15.9163,15.9776,15.9163,15.947,200400.0
2014-10-16 12:10:00,20.82,20.89,20.81,20.88,142900.0,15.947,16.0006,15.9393,15.9929,142900.0
2014-10-16 12:15:00,20.88,20.9,20.86,20.89,124500.0,15.9929,16.0082,15.9776,16.0006,124500.0
2014-10-16 12:20:00,20.88,20.9,20.78,20.84,303500.0,15.9929,16.0082,15.9163,15.9623,303500.0
2014-10-16 12:25:00,20.84,20.84,20.73,20.75,221300.0,15.9623,15.9623,15.878,15.8933,221300.0
2014-10-16 12:30:00,20.75,20.76,20.71,20.75,256700.0,15.8933,15.901,15.8627,15.8933,256700.0
2014-10-16 12:35:00,20.76,20.78,20.72,20.75,120300.0,15.901,15.9163,15.8704,15.8933,120300.0
2014-10-16 12:40:00,20.75,20.77,20.73,20.74,58100.0,15.8933,15.9087,15.878,15.8857,58100.0
2014-10-16 12:45:00,20.75,20.78,20.74,20.77,128000.0,15.8933,15.9163,15.8857,15.9087,128000.0
2014-10-16 12:50:00,20.78,20.84,20.76,20.82,293900.0,15.9163,15.9623,15.901,15.947,293900.0
2014-10-16 12:55:00,20.82,20.86,20.8,20.84,106300.0,15.947,15.9776,15.9316,15.9623,106300.0
2014-10-16 13:00:00,20.84,20.9,20.82,20.89,166500.0,15.9623,16.0082,15.947,16.0006,166500.0
2014-10-16 13:05:00,20.89,20.96,20.86,20.96,152200.0,16.0006,16.0542,15.9776,16.0542,152200.0
2014-10-16 13:10:00,20.95,20.95,20.88,20.91,54900.0,16.0465,16.0465,15.9929,16.0159,54900.0
2014-10-16 13:15:00,20.91,20.93,20.87,20.89,102600.0,16.0159,16.0312,15.9852,16.0006,102600.0
2014-10-16 13:20:00,20.89,20.97,20.87,20.93,162800.0,16.0006,16.0618,15.9852,16.0312,162800.0
2014-10-16 13:25:00,20.94,20.98,20.91,20.92,119100.0,16.0389,16.0695,16.0159,16.0235,119100.0
2014-10-16 13:30:00,20.93,20.95,20.91,20.93,109100.0,16.0312,16.0465,16.0159,16.0312,109100.0
2014-10-16 13:35:00,20.93,20.96,20.91,20.95,109600.0,16.0312,16.0542,16.0159,16.0465,109600.0
2014-10-16 13:40:00,20.95,20.98,20.93,20.97,168500.0,16.0465,16.0695,16.0312,16.0618,168500.0
2014-10-16 13:45:00,20.97,21.04,20.97,21.01,451800.0,16.0618,16.1155,16.0618,16.0925,451800.0
2014-10-16 13:50:00,21.01,21.02,20.98,20.99,209200.0,16.0925,16.1001,16.0695,16.0772,209200.0
2014-10-16 13:55:00,21.0,21.01,20.96,20.98,243500.0,16.0848,16.0925,16.0542,16.0695,243500.0
2014-10-16 14:00:00,20.98,21.01,20.96,21.0,294600.0,16.0695,16.0925,16.0542,16.0848,294600.0
2014-10-16 14:05:00,21.01,21.04,21.0,21.03,88800.0,16.0925,16.1155,16.0848,16.1078,88800.0
2014-10-16 14:10:00,21.03,21.04,21.0,21.02,205200.0,16.1078,16.1155,16.0848,16.1001,205200.0
2014-10-16 14:15:00,21.02,21.05,21.0,21.04,209100.0,16.1001,16.1231,16.0848,16.1155,209100.0
2014-10-16 14:20:00,21.04,21.04,20.98,21.02,338800.0,16.1155,16.1155,16.0695,16.1001,338800.0
2014-10-16 14:25:00,21.01,21.05,21.01,21.03,98300.0,16.0925,16.1231,16.0925,16.1078,98300.0
2014-10-16 14:30:00,21.03,21.05,21.02,21.03,79800.0,16.1078,16.1231,16.1001,16.1078,79800.0
2014-10-16 14:35:00,21.03,21.04,21.0,21.0,62400.0,16.1078,16.1155,16.0848,16.0848,62400.0
2014-10-16 14:40:00,21.01,21.03,20.96,20.97,219400.0,16.0925,16.1078,16.0542,16.0618,219400.0
2014-10-16 14:45:00,20.96,21.0,20.9,20.91,305200.0,16.0542,16.0848,16.0082,16.0159,305200.0
2014-10-16 14:50:00,20.91,20.93,20.91,20.92,148300.0,16.0159,16.0312,16.0159,16.0235,148300.0
2014-10-16 14:55:00,20.92,20.99,20.91,20.98,197500.0,16.0235,16.0772,16.0159,16.0695,197500.0
2014-10-16 15:00:00,20.98,20.99,20.92,20.92,253700.0,16.0695,16.0772,16.0235,16.0235,253700.0
2014-10-16 15:05:00,20.92,20.96,20.91,20.94,174800.0,16.0235,16.0542,16.0159,16.0389,174800.0
2014-10-16 15:10:00,20.93,21.0,20.92,20.99,171500.0,16.0312,16.0848,16.0235,16.0772,171500.0
2014-10-16 15:15:00,21.0,21.01,20.95,20.98,341600.0,16.0848,16.0925,16.0465,16.0695,341600.0
2014-10-16 15:20:00,20.97,20.99,20.93,20.94,190600.0,16.0618,16.0772,16.0312,16.0389,190600.0
2014-10-16 15:25:00,20.93,20.95,20.92,20.93,195200.0,16.0312,16.0465,16.0235,16.0312,195200.0
2014-10-16 15:30:00,20.93,20.95,20.91,20.94,187700.0,16.0312,16.0465,16.0159,16.0389,187700.0
2014-10-16 15:35:00,20.94,20.95,20.83,20.85,205200.0,16.0389,16.0465,15.9546,15.9699,205200.0
2014-10-16 15:40:00,20.85,20.88,20.82,20.88,265800.0,15.9699,15.9929,15.947,15.9929,265800.0
2014-10-16 15:45:00,20.87,20.9,20.82,20.82,325000.0,15.9852,16.0082,15.947,15.947,325000.0
2014-10-16 15:50:00,20.82,20.85,20.82,20.82,655800.0,15.947,15.9699,15.947,15.947,655800.0
2014-10-16 15:55:00,20.82,20.82,20.71,20.72,1367100.0,15.947,15.947,15.8627,15.8704,1367100.0
2014-10-17 09:30:00,20.55,20.77,20.55,20.62,358900.0,15.7401,15.9087,15.7401,15.7938,358900.0
2014-10-17 09:35:00,20.62,20.74,20.61,20.63,304700.0,15.7938,15.8857,15.7861,15.8014,304700.0
2014-10-17 09:40:00,20.62,20.67,20.6,20.61,267100.0,15.7938,15.8321,15.7784,15.7861,267100.0
2014-10-17 09:45:00,20.61,20.71,20.58,20.66,348600.0,15.7861,15.8627,15.7631,15.8244,348600.0
2014-10-17 09:50:00,20.65,20.7,20.63,20.64,233000.0,15.8167,15.855,15.8014,15.8091,233000.0
2014-10-17 09:55:00,20.63,20.66,20.62,20.63,232500.0,15.8014,15.8244,15.7938,15.8014,232500.0
2014-10-17 10:00:00,20.63,20.66,20.62,20.63,224900.0,15.8014,15.8244,15.7938,15.8014,224900.0
2014-10-17 10:05:00,20.63,20.67,20.63,20.65,290600.0,15.8014,15.8321,15.8014,15.8167,290600.0
2014-10-17 10:10:00,20.65,20.69,20.63,20.64,169100.0,15.8167,15.8474,15.8014,15.8091,169100.0
2014-10-17 10:15:00,20.64,20.69,20.63,20.63,201600.0,15.8091,15.8474,15.8014,15.8014,201600.0
2014-10-17 10:20:00,20.63,20.65,20.61,20.64,92000.0,15.8014,15.8167,15.7861,15.8091,92000.0
2014-10-17 10:25:00,20.65,20.72,20.64,20.72,245500.0,15.8167,15.8704,15.8091,15.8704,245500.0
2014-10-17 10:30:00,20.72,20.75,20.67,20.69,169900.0,15.8704,15.8933,15.8321,15.8474,169900.0
2014-10-17 10:35:00,20.69,20.7,20.66,20.68,113000.0,15.8474,15.855,15.8244,15.8397,113000.0
2014-10-17 10:40:00,20.68,20.74,20.67,20.71,128900.0,15.8397,15.8857,15.8321,15.8627,128900.0
2014-10-17 10:45:00,20.71,20.73,20.7,20.7,165100.0,15.8627,15.878,15.855,15.855,165100.0
2014-10-17 10:50:00,20.7,20.74,20.69,20.73,159800.0,15.855,15.8857,15.8474,15.878,159800.0
2014-10-17 10:55:00,20.73,20.75,20.73,20.73,70200.0,15.878,15.8933,15.878,15.878,70200.0
2014-10-17 11:00:00,20.73,20.74,20.69,20.72,115000.0,15.878,15.8857,15.8474,15.8704,115000.0
2014-10-17 11:05:00,20.72,20.75,20.7,20.72,131900.0,15.8704,15.8933,15.855,15.8704,131900.0
2014-10-17 11:10:00,20.73,20.76,20.71,20.72,163800.0,15.878,15.901,15.8627,15.8704,163800.0
2014-10-17 11:15:00,20.73,20.74,20.71,20.73,101900.0,15.878,15.8857,15.8627,15.878,101900.0
2014-10-17 11:20:00,20.74,20.74,20.71,20.71,54900.0,15.8857,15.8857,15.8627,15.8627,54900.0
2014-10-17 11:25:00,20.71,20.74,20.7,20.72,136600.0,15.8627,15.8857,15.855,15.8704,136600.0
2014-10-17 11:30:00,20.72,20.73,20.71,20.73,192200.0,15.8704,15.878,15.8627,15.878,192200.0
2014-10-17 11:35:00,20.73,20.74,20.72,20.73,103400.0,15.878,15.8857,15.8704,15.878,103400.0
2014-10-17 11:40:00,20.73,20.79,20.73,20.75,374800.0,15.878,15.924,15.878,15.8933,374800.0
2014-10-17 11:45:00,20.75,20.78,20.74,20.77,122100.0,15.8933,15.9163,15.8857,15.9087,122100.0
2014-10-17 11:50:00,20.78,20.78,20.7,20.7,192400.0,15.9163,15.9163,15.855,15.855,192400.0
2014-10-17 11:55:00,20.71,20.72,20.69,20.71,119800.0,15.8627,15.8704,15.8474,15.8627,119800.0
2014-10-17 12:00:00,20.71,20.75,20.71,20.74,132500.0,15.8627,15.8933,15.8627,15.8857,132500.0
2014-10-17 12:05:00,20.75,20.76,20.74,20.75,60600.0,15.8933,15.901,15.8857,15.8933,60600.0
2014-10-17 12:10:00,20.74,20.75,20.71,20.73,94500.0,15.8857,15.8933,15.8627,15.878,94500.0
2014-10-17 12:15:00,20.73,20.75,20.7,20.7,116700.0,15.878,15.8933,15.855,15.855,116700.0
2014-10-17 12:20:00,20.7,20.73,20.7,20.71,111900.0,15.855,15.878,15.855,15.8627,111900.0
2014-10-17 12:25:00,20.72,20.76,20.71,20.76,229500.0,15.8704,15.901,15.8627,15.901,229500.0
2014-10-17 12:30:00,20.76,20.78,20.75,20.76,106600.0,15.901,15.9163,15.8933,15.901,106600.0
2014-10-17 12:35:00,20.76,20.8,20.75,20.8,101400.0,15.901,15.9316,15.8933,15.9316,101400.0
2014-10-17 12:40:00,20.8,20.8,20.79,20.79,34400.0,15.9316,15.9316,15.924,15.924,34400.0
2014-10-17 12:45:00,20.8,20.8,20.78,20.79,57200.0,15.9316,15.9316,15.9163,15.924,57200.0
2014-10-17 12:50:00,20.79,20.79,20.78,20.78,33900.0,15.924,15.924,15.9163,15.9163,33900.0
2014-10-17 12:55:00,20.78,20.82,20.77,20.78,212600.0,15.9163,15.947,15.9087,15.9163,212600.0
2014-10-17 13:00:00,20.77,20.78,20.75,20.75,89800.0,15.9087,15.9163,15.8933,15.8933,89800.0
2014-10-17 13:05:00,20.75,20.76,20.73,20.74,74700.0,15.8933,15.901,15.878,15.8857,74700.0
2014-10-17 13:10:00,20.73,20.73,20.67,20.68,119700.0,15.878,15.878,15.8321,15.8397,119700.0
2014-10-17 13:15:00,20.68,20.72,20.68,20.71,70100.0,15.8397,15.8704,15.8397,15.8627,70100.0
2014-10-17 13:20:00,20.72,20.72,20.65,20.66,126600.0,15.8704,15.8704,15.8167,15.8244,126600.0
2014-10-17 13:25:00,20.66,20.73,20.66,20.7,126300.0,15.8244,15.878,15.8244,15.855,126300.0
2014-10-17 13:30:00,20.7,20.7,20.65,20.66,169800.0,15.855,15.855,15.8167,15.8244,169800.0
2014-10-17 13:35:00,20.65,20.68,20.65,20.68,81800.0,15.8167,15.8397,15.8167,15.8397,81800.0
2014-10-17 13:40:00,20.68,20.7,20.67,20.69,49800.0,15.8397,15.855,15.8321,15.8474,49800.0
2014-10-17 13:45:00,20.7,20.7,20.65,20.67,76100.0,15.855,15.855,15.8167,15.8321,76100.0
2014-10-17 13:50:00,20.68,20.68,20.65,20.66,44100.0,15.8397,15.8397,15.8167,15.8244,44100.0
2014-10-17 13:55:00,20.66,20.67,20.62,20.64,228200.0,15.8244,15.8321,15.7938,15.8091,228200.0
2014-10-17 14:00:00,20.65,20.66,20.61,20.61,143900.0,15.8167,15.8244,15.7861,15.7861,143900.0
2014-10-17 14:05:00,20.62,20.65,20.6,20.6,99200.0,15.7938,15.8167,15.7784,15.7784,99200.0
2014-10-17 14:10:00,20.61,20.64,20.6,20.63,83800.0,15.7861,15.8091,15.7784,15.8014,83800.0
2014-10-17 14:15:00,20.63,20.64,20.59,20.61,89300.0,15.8014,15.8091,15.7708,15.7861,89300.0
2014-10-17 14:20:00,20.6,20.63,20.6,20.63,115700.0,15.7784,15.8014,15.7784,15.8014,115700.0
2014-10-17 14:25:00,20.64,20.65,20.6,20.64,136500.0,15.8091,15.8167,15.7784,15.8091,136500.0
2014-10-17 14:30:00,20.64,20.68,20.63,20.63,147500.0,15.8091,15.8397,15.8014,15.8014,147500.0
2014-10-17 14:35:00,20.63,20.64,20.6,20.6,165200.0,15.8014,15.8091,15.7784,15.7784,165200.0
2014-10-17 14:40:00,20.6,20.64,20.6,20.62,170100.0,15.7784,15.8091,15.7784,15.7938,170100.0
2014-10-17 14:45:00,20.62,20.67,20.6,20.64,130000.0,15.7938,15.8321,15.7784,15.8091,130000.0
2014-10-17 14:50:00,20.64,20.64,20.61,20.64,68100.0,15.8091,15.8091,15.7861,15.8091,68100.0
2014-10-17 14:55:00,20.63,20.64,20.6,20.63,186300.0,15.8014,15.8091,15.7784,15.8014,186300.0
2014-10-17 15:00:00,20.62,20.63,20.55,20.57,189400.0,15.7938,15.8014,15.7401,15.7555,189400.0
2014-10-17 15:05:00,20.56,20.59,20.55,20.56,199000.0,15.7478,15.7708,15.7401,15.7478,199000.0
2014-10-17 15:10:00,20.57,20.63,20.56,20.62,263500.0,15.7555,15.8014,15.7478,15.7938,263500.0
2014-10-17 15:15:00,20.62,20.63,20.59,20.6,228500.0,15.7938,15.8014,15.7708,15.7784,228500.0
2014-10-17 15:20:00,20.6,20.62,20.59,20.62,248900.0,15.7784,15.7938,15.7708,15.7938,248900.0
2014-10-17 15:25:00,20.62,20.66,20.61,20.63,164500.0,15.7938,15.8244,15.7861,15.8014,164500.0
2014-10-17 15:30:00,20.64,20.68,20.63,20.68,211300.0,15.8091,15.8397,15.8014,15.8397,211300.0
2014-10-17 15:35:00,20.68,20.73,20.67,20.73,283700.0,15.8397,15.878,15.8321,15.878,283700.0
2014-10-17 15:40:00,20.72,20.73,20.69,20.72,328600.0,15.8704,15.878,15.8474,15.8704,328600.0
2014-10-17 15:45:00,20.72,20.76,20.69,20.7,379000.0,15.8704,15.901,15.8474,15.855,379000.0
2014-10-17 15:50:00,20.7,20.72,20.7,20.71,497000.0,15.855,15.8704,15.855,15.8627,497000.0
2014-10-17 15:55:00,20.7,20.74,20.7,20.73,843900.0,15.855,15.8857,15.855,15.878,843900.0
2014-10-20 09:30:00,20.79,20.83,20.63,20.76,320600.0,15.924,15.9546,15.8014,15.901,320600.0
2014-10-20 09:35:00,20.75,20.87,20.73,20.86,133300.0,15.8933,15.9852,15.878,15.9776,133300.0
2014-10-20 09:40:00,20.87,20.95,20.84,20.95,143800.0,15.9852,16.0465,15.9623,16.0465,143800.0
2014-10-20 09:45:00,20.95,20.96,20.84,20.86,173800.0,16.0465,16.0542,15.9623,15.9776,173800.0
2014-10-20 09:50:00,20.86,20.91,20.84,20.86,162500.0,15.9776,16.0159,15.9623,15.9776,162500.0
2014-10-20 09:55:00,20.86,20.95,20.85,20.95,169100.0,15.9776,16.0465,15.9699,16.0465,169100.0
2014-10-20 10:00:00,20.95,20.97,20.91,20.96,109700.0,16.0465,16.0618,16.0159,16.0542,109700.0
2014-10-20 10:05:00,20.96,20.98,20.87,20.89,225800.0,16.0542,16.0695,15.9852,16.0006,225800.0
2014-10-20 10:10:00,20.89,20.94,20.88,20.91,108700.0,16.0006,16.0389,15.9929,16.0159,108700.0
2014-10-20 10:15:00,20.92,20.96,20.91,20.93,123600.0,16.0235,16.0542,16.0159,16.0312,123600.0
2014-10-20 10:20:00,20.93,20.99,20.93,20.98,120000.0,16.0312,16.0772,16.0312,16.0695,120000.0
2014-10-20 10:25:00,20.99,20.99,20.92,20.92,105900.0,16.0772,16.0772,16.0235,16.0235,105900.0
2014-10-20 10:30:00,20.91,20.93,20.86,20.88,133100.0,16.0159,16.0312,15.9776,15.9929,133100.0
2014-10-20 10:35:00,20.89,20.91,20.87,20.87,136200.0,16.0006,16.0159,15.9852,15.9852,136200.0
2014-10-20 10:40:00,20.87,20.87,20.85,20.86,378500.0,15.9852,15.9852,15.9699,15.9776,378500.0
2014-10-20 10:45:00,20.87,20.88,20.82,20.83,229100.0,15.9852,15.9929,15.947,15.9546,229100.0
2014-10-20 10:50:00,20.83,20.83,20.78,20.79,315800.0,15.9546,15.9546,15.9163,15.924,315800.0
2014-10-20 10:55:00,20.8,20.85,20.79,20.84,186300.0,15.9316,15.9699,15.924,15.9623,186300.0
2014-10-20 11:00:00,20.85,20.85,20.8,20.81,89400.0,15.9699,15.9699,15.9316,15.9393,89400.0
2014-10-20 11:05:00,20.81,20.87,20.81,20.86,62300.0,15.9393,15.9852,15.9393,15.9776,62300.0
2014-10-20 11:10:00,20.86,20.88,20.82,20.88,103000.0,15.9776,15.9929,15.947,15.9929,103000.0
2014-10-20 11:15:00,20.88,20.9,20.87,20.87,55700.0,15.9929,16.0082,15.9852,15.9852,55700.0
2014-10-20 11:20:00,20.87,20.88,20.83,20.84,106000.0,15.9852,15.9929,15.9546,15.9623,106000.0
2014-10-20 11:25:00,20.85,20.86,20.82,20.85,81100.0,15.9699,15.9776,15.947,15.9699,81100.0
2014-10-20 11:30:00,20.84,20.86,20.82,20.85,101600.0,15.9623,15.9776,15.947,15.9699,101600.0
2014-10-20 11:35:00,20.85,20.87,20.85,20.85,51300.0,15.9699,15.9852,15.9699,15.9699,51300.0
2014-10-20 11:40:00,20.85,20.87,20.85,20.87,32100.0,15.9699,15.9852,15.9699,15.9852,32100.0
2014-10-20 11:45:00,20.87,20.9,20.87,20.89,96100.0,15.9852,16.0082,15.9852,16.0006,96100.0
2014-10-20 11:50:00,20.89,20.89,20.85,20.85,87800.0,16.0006,16.0006,15.9699,15.9699,87800.0
2014-10-20 11:55:00,20.85,20.87,20.81,20.84,132000.0,15.9699,15.9852,15.9393,15.9623,132000.0
2014-10-20 12:00:00,20.83,20.88,20.83,20.87,108700.0,15.9546,15.9929,15.9546,15.9852,108700.0
2014-10-20 12:05:00,20.87,20.89,20.87,20.88,44000.0,15.9852,16.0006,15.9852,15.9929,44000.0
2014-10-20 12:10:00,20.88,20.9,20.87,20.87,67900.0,15.9929,16.0082,15.9852,15.9852,67900.0
2014-10-20 12:15:00,20.87,20.89,20.86,20.87,46100.0,15.9852,16.0006,15.9776,15.9852,46100.0
2014-10-20 12:20:00,20.87,20.88,20.85,20.86,54300.0,15.9852,15.9929,15.9699,15.9776,54300.0
2014-10-20 12:25:00,20.86,20.88,20.86,20.87,60200.0,15.9776,15.9929,15.9776,15.9852,60200.0
2014-10-20 12:30:00,20.86,20.87,20.83,20.87,68100.0,15.9776,15.9852,15.9546,15.9852,68100.0
2014-10-20 12:35:00,20.86,20.86,20.82,20.82,36400.0,15.9776,15.9776,15.947,15.947,36400.0
2014-10-20 12:40:00,20.82,20.84,20.82,20.83,153100.0,15.947,15.9623,15.947,15.9546,153100.0
2014-10-20 12:45:00,20.83,20.84,20.8,20.83,104000.0,15.9546,15.9623,15.9316,15.9546,104000.0
2014-10-20 12:50:00,20.82,20.83,20.8,20.82,78000.0,15.947,15.9546,15.9316,15.947,78000.0
2014-10-20 12:55:00,20.81,20.81,20.77,20.78,138900.0,15.9393,15.9393,15.9087,15.9163,138900.0
2014-10-20 13:00:00,20.79,20.8,20.78,20.8,86100.0,15.924,15.9316,15.9163,15.9316,86100.0
2014-10-20 13:05:00,20.8,20.83,20.8,20.83,40600.0,15.9316,15.9546,15.9316,15.9546,40600.0
2014-10-20 13:10:00,20.83,20.86,20.82,20.82,105100.0,15.9546,15.9776,15.947,15.947,105100.0
2014-10-20 13:15:00,20.82,20.84,20.82,20.83,64500.0,15.947,15.9623,15.947,15.9546,64500.0
2014-10-20 13:20:00,20.82,20.86,20.82,20.85,45200.0,15.947,15.9776,15.947,15.9699,45200.0
2014-10-20 13:25:00,20.85,20.87,20.84,20.86,50400.0,15.9699,15.9852,15.9623,15.9776,50400.0
2014-10-20 13:30:00,20.86,20.87,20.85,20.86,30700.0,15.9776,15.9852,15.9699,15.9776,30700.0
2014-10-20 13:35:00,20.86,20.87,20.85,20.87,30000.0,15.9776,15.9852,15.9699,15.9852,30000.0
2014-10-20 13:40:00,20.87,20.88,20.85,20.85,42300.0,15.9852,15.9929,15.9699,15.9699,42300.0
2014-10-20 13:45:00,20.86,20.87,20.84,20.84,29700.0,15.9776,15.9852,15.9623,15.9623,29700.0
2014-10-20 13:50:00,20.85,20.87,20.83,20.84,44500.0,15.9699,15.9852,15.9546,15.9623,44500.0
2014-10-20 13:55:00,20.84,20.86,20.82,20.82,68400.0,15.9623,15.9776,15.947,15.947,68400.0
2014-10-20 14:00:00,20.82,20.87,20.82,20.84,93900.0,15.947,15.9852,15.947,15.9623,93900.0
2014-10-20 14:05:00,20.84,20.87,20.83,20.86,63300.0,15.9623,15.9852,15.9546,15.9776,63300.0
2014-10-20 14:10:00,20.85,20.87,20.85,20.87,84000.0,15.9699,15.9852,15.9699,15.9852,84000.0
2014-10-20 14:15:00,20.87,20.87,20.84,20.84,61900.0,15.9852,15.9852,15.9623,15.9623,61900.0
2014-10-20 14:20:00,20.84,20.86,20.83,20.83,74800.0,15.9623,15.9776,15.9546,15.9546,74800.0
2014-10-20 14:25:00,20.83,20.85,20.83,20.83,117400.0,15.9546,15.9699,15.9546,15.9546,117400.0
2014-10-20 14:30:00,20.83,20.84,20.81,20.82,126100.0,15.9546,15.9623,15.9393,15.947,126100.0
2014-10-20 14:35:00,20.81,20.85,20.81,20.84,123900.0,15.9393,15.9699,15.9393,15.9623,123900.0
2014-10-20 14:40:00,20.84,20.85,20.82,20.84,350400.0,15.9623,15.9699,15.947,15.9623,350400.0
2014-10-20 14:45:00,20.84,20.85,20.83,20.83,120300.0,15.9623,15.9699,15.9546,15.9546,120300.0
2014-10-20 14:50:00,20.83,20.84,20.81,20.81,216500.0,15.9546,15.9623,15.9393,15.9393,216500.0
2014-10-20 14:55:00,20.81,20.84,20.81,20.84,61900.0,15.9393,15.9623,15.9393,15.9623,61900.0
2014-10-20 15:00:00,20.83,20.88,20.83,20.88,295800.0,15.9546,15.9929,15.9546,15.9929,295800.0
2014-10-20 15:05:00,20.87,20.91,20.87,20.89,417600.0,15.9852,16.0159,15.9852,16.0006,417600.0
2014-10-20 15:10:00,20.89,20.91,20.88,20.88,200300.0,16.0006,16.0159,15.9929,15.9929,200300.0
2014-10-20 15:15:00,20.88,20.89,20.87,20.87,148500.0,15.9929,16.0006,15.9852,15.9852,148500.0
2014-10-20 15:20:00,20.88,20.89,20.86,20.89,189300.0,15.9929,16.0006,15.9776,16.0006,189300.0
2014-10-20 15:25:00,20.89,20.9,20.87,20.9,186500.0,16.0006,16.0082,15.9852,16.0082,186500.0
2014-10-20 15:30:00,20.9,20.91,20.88,20.89,210900.0,16.0082,16.0159,15.9929,16.0006,210900.0
2014-10-20 15:35:00,20.89,20.9,20.85,20.88,276300.0,16.0006,16.0082,15.9699,15.9929,276300.0
2014-10-20 15:40:00,20.88,20.89,20.86,20.87,304900.0,15.9929,16.0006,15.9776,15.9852,304900.0
2014-10-20 15:45:00,20.88,20.88,20.86,20.86,292800.0,15.9929,15.9929,15.9776,15.9776,292800.0
2014-10-20 15:50:00,20.87,20.87,20.85,20.86,274400.0,15.9852,15.9852,15.9699,15.9776,274400.0
2014-10-20 15:55:00,20.86,20.88,20.85,20.87,530200.0,15.9776,15.9929,15.9699,15.9852,530200.0
2014-10-21 09:30:00,20.93,21.04,20.8,21.02,405800.0,16.0312,16.1155,15.9316,16.1001,405800.0
2014-10-21 09:35:00,21.02,21.06,20.97,21.01,186800.0,16.1001,16.1308,16.0618,16.0925,186800.0
2014-10-21 09:40:00,21.01,21.08,21.0,21.08,322500.0,16.0925,16.1461,16.0848,16.1461,322500.0
2014-10-21 09:45:00,21.09,21.14,21.06,21.14,234800.0,16.1538,16.1921,16.1308,16.1921,234800.0
2014-10-21 09:50:00,21.14,21.16,21.11,21.13,300400.0,16.1921,16.2074,16.1691,16.1844,300400.0
2014-10-21 09:55:00,21.13,21.15,21.11,21.14,104500.0,16.1844,16.1997,16.1691,16.1921,104500.0
2014-10-21 10:00:00,21.13,21.15,21.1,21.11,171400.0,16.1844,16.1997,16.1614,16.1691,171400.0
2014-10-21 10:05:00,21.1,21.14,21.1,21.12,410600.0,16.1614,16.1921,16.1614,16.1767,410600.0
2014-10-21 10:10:00,21.12,21.14,21.1,21.13,144800.0,16.1767,16.1921,16.1614,16.1844,144800.0
2014-10-21 10:15:00,21.14,21.14,21.1,21.14,121000.0,16.1921,16.1921,16.1614,16.1921,121000.0
2014-10-21 10:20:00,21.14,21.21,21.14,21.21,311600.0,16.1921,16.2457,16.1921,16.2457,311600.0
2014-10-21 10:25:00,21.21,21.23,21.19,21.21,380900.0,16.2457,16.261,16.2304,16.2457,380900.0
2014-10-21 10:30:00,21.22,21.23,21.21,21.21,131000.0,16.2533,16.261,16.2457,16.2457,131000.0
2014-10-21 10:35:00,21.21,21.24,21.21,21.23,74700.0,16.2457,16.2686,16.2457,16.261,74700.0
2014-10-21 10:40:00,21.23,21.26,21.23,21.26,127100.0,16.261,16.284,16.261,16.284,127100.0
2014-10-21 10:45:00,21.25,21.27,21.23,21.25,99100.0,16.2763,16.2916,16.261,16.2763,99100.0
2014-10-21 10:50:00,21.25,21.27,21.24,21.24,100500.0,16.2763,16.2916,16.2686,16.2686,100500.0
2014-10-21 10:55:00,21.25,21.26,21.22,21.22,116700.0,16.2763,16.284,16.2533,16.2533,116700.0
2014-10-21 11:00:00,21.23,21.25,21.22,21.24,119900.0,16.261,16.2763,16.2533,16.2686,119900.0
2014-10-21 11:05:00,21.24,21.25,21.19,21.21,133900.0,16.2686,16.2763,16.2304,16.2457,133900.0
2014-10-21 11:10:00,21.2,21.21,21.18,21.18,126300.0,16.238,16.2457,16.2227,16.2227,126300.0
2014-10-21 11:15:00,21.18,21.2,21.18,21.2,70100.0,16.2227,16.238,16.2227,16.238,70100.0
2014-10-21 11:20:00,21.19,21.24,21.19,21.23,128400.0,16.2304,16.2686,16.2304,16.261,128400.0
2014-10-21 11:25:00,21.23,21.25,21.21,21.23,121500.0,16.261,16.2763,16.2457,16.261,121500.0
2014-10-21 11:30:00,21.23,21.25,21.21,21.22,102700.0,16.261,16.2763,16.2457,16.2533,102700.0
2014-10-21 11:35:00,21.22,21.27,21.22,21.27,229500.0,16.2533,16.2916,16.2533,16.2916,229500.0
2014-10-21 11:40:00,21.27,21.29,21.26,21.27,141900.0,16.2916,16.3069,16.284,16.2916,141900.0
2014-10-21 11:45:00,21.28,21.3,21.26,21.26,115200.0,16.2993,16.3146,16.284,16.284,115200.0
2014-10-21 11:50:00,21.26,21.29,21.25,21.25,167300.0,16.284,16.3069,16.2763,16.2763,167300.0
2014-10-21 11:55:00,21.25,21.3,21.25,21.29,111300.0,16.2763,16.3146,16.2763,16.3069,111300.0
2014-10-21 12:00:00,21.28,21.3,21.27,21.3,60300.0,16.2993,16.3146,16.2916,16.3146,60300.0
2014-10-21 12:05:00,21.29,21.3,21.28,21.28,54200.0,16.3069,16.3146,16.2993,16.2993,54200.0
2014-10-21 12:10:00,21.28,21.32,21.28,21.31,94500.0,16.2993,16.3299,16.2993,16.3223,94500.0
2014-10-21 12:15:00,21.31,21.34,21.31,21.34,234200.0,16.3223,16.3452,16.3223,16.3452,234200.0
2014-10-21 12:20:00,21.34,21.35,21.33,21.34,150500.0,16.3452,16.3529,16.3376,16.3452,150500.0
2014-10-21 12:25:00,21.33,21.34,21.33,21.34,90900.0,16.3376,16.3452,16.3376,16.3452,90900.0
2014-10-21 12:30:00,21.34,21.34,21.31,21.31,71200.0,16.3452,16.3452,16.3223,16.3223,71200.0
2014-10-21 12:35:00,21.32,21.34,21.31,21.32,84200.0,16.3299,16.3452,16.3223,16.3299,84200.0
2014-10-21 12:40:00,21.32,21.33,21.25,21.26,187900.0,16.3299,16.3376,16.2763,16.284,187900.0
2014-10-21 12:45:00,21.26,21.28,21.25,21.27,87100.0,16.284,16.2993,16.2763,16.2916,87100.0
2014-10-21 12:50:00,21.28,21.29,21.25,21.26,91700.0,16.2993,16.3069,16.2763,16.284,91700.0
2014-10-21 12:55:00,21.27,21.27,21.24,21.27,61400.0,16.2916,16.2916,16.2686,16.2916,61400.0
2014-10-21 13:00:00,21.27,21.29,21.26,21.28,59300.0,16.2916,16.3069,16.284,16.2993,59300.0
2014-10-21 13:05:00,21.28,21.3,21.27,21.3,96100.0,16.2993,16.3146,16.2916,16.3146,96100.0
2014-10-21 13:10:00,21.29,21.31,21.29,21.29,62100.0,16.3069,16.3223,16.3069,16.3069,62100.0
2014-10-21 13:15:00,21.3,21.3,21.27,21.28,93000.0,16.3146,16.3146,16.2916,16.2993,93000.0
2014-10-21 13:20:00,21.27,21.29,21.23,21.24,158300.0,16.2916,16.3069,16.261,16.2686,158300.0
2014-10-21 13:25:00,21.24,21.28,21.24,21.28,65100.0,16.2686,16.2993,16.2686,16.2993,65100.0
2014-10-21 13:30:00,21.28,21.32,21.27,21.32,117200.0,16.2993,16.3299,16.2916,16.3299,117200.0
2014-10-21 13:35:00,21.31,21.33,21.3,21.32,105300.0,16.3223,16.3376,16.3146,16.3299,105300.0
2014-10-21 13:40:00,21.32,21.36,21.32,21.34,134400.0,16.3299,16.3606,16.3299,16.3452,134400.0
2014-10-21 13:45:00,21.35,21.36,21.32,21.34,402600.0,16.3529,16.3606,16.3299,16.3452,402600.0
2014-10-21 13:50:00,21.34,21.35,21.33,21.35,182100.0,16.3452,16.3529,16.3376,16.3529,182100.0
2014-10-21 13:55:00,21.35,21.35,21.32,21.32,270400.0,16.3529,16.3529,16.3299,16.3299,270400.0
2014-10-21 14:00:00,21.33,21.34,21.32,21.33,101500.0,16.3376,16.3452,16.3299,16.3376,101500.0
2014-10-21 14:05:00,21.34,21.35,21.33,21.34,239200.0,16.3452,16.3529,16.3376,16.3452,239200.0
2014-10-21 14:10:00,21.34,21.35,21.32,21.34,142500.0,16.3452,16.3529,16.3299,16.3452,142500.0
2014-10-21 14:15:00,21.35,21.37,21.34,21.35,118200.0,16.3529,16.3682,16.3452,16.3529,118200.0
2014-10-21 14:20:00,21.35,21.36,21.34,21.35,65200.0,16.3529,16.3606,16.3452,16.3529,65200.0
2014-10-21 14:25:00,21.35,21.38,21.35,21.37,157800.0,16.3529,16.3759,16.3529,16.3682,157800.0
2014-10-21 14:30:00,21.37,21.39,21.37,21.37,192500.0,16.3682,16.3835,16.3682,16.3682,192500.0
2014-10-21 14:35:00,21.38,21.39,21.37,21.39,186500.0,16.3759,16.3835,16.3682,16.3835,186500.0
2014-10-21 14:40:00,21.39,21.41,21.38,21.41,282000.0,16.3835,16.3989,16.3759,16.3989,282000.0
2014-10-21 14:45:00,21.41,21.43,21.38,21.39,681100.0,16.3989,16.4142,16.3759,16.3835,681100.0
2014-10-21 14:50:00,21.38,21.4,21.38,21.4,168600.0,16.3759,16.3912,16.3759,16.3912,168600.0
2014-10-21 14:55:00,21.4,21.41,21.39,21.41,175600.0,16.3912,16.3989,16.3835,16.3989,175600.0
2014-10-21 15:00:00,21.41,21.42,21.4,21.42,203700.0,16.3989,16.4065,16.3912,16.4065,203700.0
2014-10-21 15:05:00,21.42,21.46,21.41,21.45,335900.0,16.4065,16.4372,16.3989,16.4295,335900.0
2014-10-21 15:10:00,21.45,21.47,21.44,21.45,339800.0,16.4295,16.4448,16.4218,16.4295,339800.0
2014-10-21 15:15:00,21.45,21.46,21.42,21.42,443800.0,16.4295,16.4372,16.4065,16.4065,443800.0
2014-10-21 15:20:00,21.43,21.45,21.42,21.44,166800.0,16.4142,16.4295,16.4065,16.4218,166800.0
2014-10-21 15:25:00,21.44,21.45,21.41,21.41,176900.0,16.4218,16.4295,16.3989,16.3989,176900.0
2014-10-21 15:30:00,21.41,21.42,21.4,21.4,327400.0,16.3989,16.4065,16.3912,16.3912,327400.0
2014-10-21 15:35:00,21.4,21.41,21.38,21.39,288000.0,16.3912,16.3989,16.3759,16.3835,288000.0
2014-10-21 15:40:00,21.38,21.4,21.36,21.38,440800.0,16.3759,16.3912,16.3606,16.3759,440800.0
2014-10-21 15:45:00,21.38,21.4,21.36,21.39,340400.0,16.3759,16.3912,16.3606,16.3835,340400.0
2014-10-21 15:50:00,21.4,21.4,21.35,21.37,570400.0,16.3912,16.3912,16.3529,16.3682,570400.0
2014-10-21 15:55:00,21.38,21.4,21.36,21.38,813500.0,16.3759,16.3912,16.3606,16.3759,813500.0
2014-10-22 09:30:00,21.6,21.7,21.5,21.62,718700.0,16.5444,16.621,16.4678,16.5597,718700.0
2014-10-22 09:35:00,21.62,21.63,21.46,21.51,484800.0,16.5597,16.5674,16.4372,16.4755,484800.0
2014-10-22 09:40:00,21.51,21.6,21.49,21.59,318100.0,16.4755,16.5444,16.4601,16.5367,318100.0
2014-10-22 09:45:00,21.59,21.6,21.56,21.57,326500.0,16.5367,16.5444,16.5137,16.5214,326500.0
2014-10-22 09:50:00,21.57,21.63,21.55,21.62,219600.0,16.5214,16.5674,16.5061,16.5597,219600.0
2014-10-22 09:55:00,21.63,21.64,21.59,21.61,398800.0,16.5674,16.575,16.5367,16.552,398800.0
2014-10-22 10:00:00,21.61,21.62,21.58,21.59,243600.0,16.552,16.5597,16.5291,16.5367,243600.0
2014-10-22 10:05:00,21.59,21.59,21.41,21.42,527000.0,16.5367,16.5367,16.3989,16.4065,527000.0
2014-10-22 10:10:00,21.42,21.46,21.39,21.42,330400.0,16.4065,16.4372,16.3835,16.4065,330400.0
2014-10-22 10:15:00,21.42,21.47,21.38,21.46,344000.0,16.4065,16.4448,16.3759,16.4372,344000.0
2014-10-22 10:20:00,21.47,21.52,21.45,21.49,276900.0,16.4448,16.4831,16.4295,16.4601,276900.0
2014-10-22 10:25:00,21.5,21.54,21.48,21.51,333700.0,16.4678,16.4984,16.4525,16.4755,333700.0
2014-10-22 10:30:00,21.5,21.54,21.45,21.53,144900.0,16.4678,16.4984,16.4295,16.4908,144900.0
2014-10-22 10:35:00,21.53,21.53,21.42,21.42,101800.0,16.4908,16.4908,16.4065,16.4065,101800.0
2014-10-22 10:40:00,21.42,21.46,21.42,21.43,115500.0,16.4065,16.4372,16.4065,16.4142,115500.0
2014-10-22 10:45:00,21.43,21.49,21.42,21.44,144900.0,16.4142,16.4601,16.4065,16.4218,144900.0
2014-10-22 10:50:00,21.44,21.51,21.44,21.48,131600.0,16.4218,16.4755,16.4218,16.4525,131600.0
2014-10-22 10:55:00,21.48,21.5,21.45,21.46,127600.0,16.4525,16.4678,16.4295,16.4372,127600.0
2014-10-22 11:00:00,21.45,21.47,21.43,21.43,81800.0,16.4295,16.4448,16.4142,16.4142,81800.0
2014-10-22 11:05:00,21.44,21.46,21.4,21.46,155200.0,16.4218,16.4372,16.3912,16.4372,155200.0
2014-10-22 11:10:00,21.45,21.5,21.44,21.48,134900.0,16.4295,16.4678,16.4218,16.4525,134900.0
2014-10-22 11:15:00,21.48,21.48,21.43,21.45,134700.0,16.4525,16.4525,16.4142,16.4295,134700.0
2014-10-22 11:20:00,21.44,21.5,21.44,21.5,136500.0,16.4218,16.4678,16.4218,16.4678,136500.0
2014-10-22 11:25:00,21.5,21.52,21.45,21.46,457600.0,16.4678,16.4831,16.4295,16.4372,457600.0
2014-10-22 11:30:00,21.46,21.48,21.45,21.48,81500.0,16.4372,16.4525,16.4295,16.4525,81500.0
2014-10-22 11:35:00,21.48,21.51,21.47,21.51,147500.0,16.4525,16.4755,16.4448,16.4755,147500.0
2014-10-22 11:40:00,21.51,21.52,21.5,21.51,89500.0,16.4755,16.4831,16.4678,16.4755,89500.0
2014-10-22 11:45:00,21.5,21.52,21.5,21.5,68300.0,16.4678,16.4831,16.4678,16.4678,68300.0
2014-10-22 11:50:00,21.51,21.55,21.5,21.51,142400.0,16.4755,16.5061,16.4678,16.4755,142400.0
2014-10-22 11:55:00,21.51,21.52,21.48,21.49,46700.0,16.4755,16.4831,16.4525,16.4601,46700.0
2014-10-22 12:00:00,21.49,21.51,21.49,21.51,88100.0,16.4601,16.4755,16.4601,16.4755,88100.0
2014-10-22 12:05:00,21.5,21.51,21.47,21.47,143900.0,16.4678,16.4755,16.4448,16.4448,143900.0
2014-10-22 12:10:00,21.48,21.51,21.47,21.47,81000.0,16.4525,16.4755,16.4448,16.4448,81000.0
2014-10-22 12:15:00,21.47,21.47,21.41,21.42,108400.0,16.4448,16.4448,16.3989,16.4065,108400.0
2014-10-22 12:20:00,21.43,21.45,21.42,21.45,84400.0,16.4142,16.4295,16.4065,16.4295,84400.0
2014-10-22 12:25:00,21.45,21.45,21.42,21.42,45600.0,16.4295,16.4295,16.4065,16.4065,45600.0
2014-10-22 12:30:00,21.43,21.43,21.4,21.4,44400.0,16.4142,16.4142,16.3912,16.3912,44400.0
2014-10-22 12:35:00,21.4,21.4,21.34,21.37,132100.0,16.3912,16.3912,16.3452,16.3682,132100.0
2014-10-22 12:40:00,21.37,21.39,21.32,21.33,68400.0,16.3682,16.3835,16.3299,16.3376,68400.0
2014-10-22 12:45:00,21.34,21.38,21.29,21.29,125000.0,16.3452,16.3759,16.3069,16.3069,125000.0
2014-10-22 12:50:00,21.29,21.32,21.27,21.3,115500.0,16.3069,16.3299,16.2916,16.3146,115500.0
2014-10-22 12:55:00,21.3,21.32,21.28,21.31,111100.0,16.3146,16.3299,16.2993,16.3223,111100.0
2014-10-22 13:00:00,21.32,21.34,21.29,21.32,145500.0,16.3299,16.3452,16.3069,16.3299,145500.0
2014-10-22 13:05:00,21.32,21.36,21.3,21.33,63900.0,16.3299,16.3606,16.3146,16.3376,63900.0
2014-10-22 13:10:00,21.34,21.36,21.32,21.35,100200.0,16.3452,16.3606,16.3299,16.3529,100200.0
2014-10-22 13:15:00,21.35,21.36,21.33,21.35,55500.0,16.3529,16.3606,16.3376,16.3529,55500.0
2014-10-22 13:20:00,21.35,21.36,21.29,21.3,111400.0,16.3529,16.3606,16.3069,16.3146,111400.0
2014-10-22 13:25:00,21.3,21.3,21.26,21.28,211800.0,16.3146,16.3146,16.284,16.2993,211800.0
2014-10-22 13:30:00,21.28,21.31,21.27,21.31,128100.0,16.2993,16.3223,16.2916,16.3223,128100.0
2014-10-22 13:35:00,21.31,21.33,21.29,21.3,262100.0,16.3223,16.3376,16.3069,16.3146,262100.0
2014-10-22 13:40:00,21.3,21.33,21.3,21.3,356100.0,16.3146,16.3376,16.3146,16.3146,356100.0
2014-10-22 13:45:00,21.3,21.32,21.25,21.25,79500.0,16.3146,16.3299,16.2763,16.2763,79500.0
2014-10-22 13:50:00,21.25,21.29,21.24,21.27,147100.0,16.2763,16.3069,16.2686,16.2916,147100.0
2014-10-22 13:55:00,21.27,21.28,21.25,21.26,125100.0,16.2916,16.2993,16.2763,16.284,125100.0
2014-10-22 14:00:00,21.26,21.27,21.21,21.23,163300.0,16.284,16.2916,16.2457,16.261,163300.0
2014-10-22 14:05:00,21.23,21.27,21.22,21.24,255300.0,16.261,16.2916,16.2533,16.2686,255300.0
2014-10-22 14:10:00,21.25,21.28,21.24,21.25,107800.0,16.2763,16.2993,16.2686,16.2763,107800.0
2014-10-22 14:15:00,21.24,21.26,21.23,21.25,73800.0,16.2686,16.284,16.261,16.2763,73800.0
2014-10-22 14:20:00,21.24,21.26,21.2,21.22,122100.0,16.2686,16.284,16.238,16.2533,122100.0
2014-10-22 14:25:00,21.22,21.24,21.21,21.22,239800.0,16.2533,16.2686,16.2457,16.2533,239800.0
2014-10-22 14:30:00,21.22,21.23,21.2,21.21,96500.0,16.2533,16.261,16.238,16.2457,96500.0
2014-10-22 14:35:00,21.2,21.25,21.19,21.24,131100.0,16.238,16.2763,16.2304,16.2686,131100.0
2014-10-22 14:40:00,21.25,21.31,21.24,21.3,142100.0,16.2763,16.3223,16.2686,16.3146,142100.0
2014-10-22 14:45:00,21.3,21.31,21.27,21.29,77300.0,16.3146,16.3223,16.2916,16.3069,77300.0
2014-10-22 14:50:00,21.29,21.3,21.25,21.27,90400.0,16.3069,16.3146,16.2763,16.2916,90400.0
2014-10-22 14:55:00,21.28,21.34,21.27,21.33,135000.0,16.2993,16.3452,16.2916,16.3376,135000.0
2014-10-22 15:00:00,21.33,21.35,21.31,21.31,118000.0,16.3376,16.3529,16.3223,16.3223,118000.0
2014-10-22 15:05:00,21.31,21.32,21.28,21.28,155700.0,16.3223,16.3299,16.2993,16.2993,155700.0
2014-10-22 15:10:00,21.28,21.3,21.25,21.27,111300.0,16.2993,16.3146,16.2763,16.2916,111300.0
2014-10-22 15:15:00,21.26,21.28,21.23,21.23,58400.0,16.284,16.2993,16.261,16.261,58400.0
2014-10-22 15:20:00,21.23,21.25,21.21,21.23,141400.0,16.261,16.2763,16.2457,16.261,141400.0
2014-10-22 15:25:00,21.23,21.26,21.23,21.24,123200.0,16.261,16.284,16.261,16.2686,123200.0
2014-10-22 15:30:00,21.24,21.24,21.22,21.23,150700.0,16.2686,16.2686,16.2533,16.261,150700.0
2014-10-22 15:35:00,21.23,21.27,21.21,21.21,275000.0,16.261,16.2916,16.2457,16.2457,275000.0
2014-10-22 15:40:00,21.22,21.23,21.2,21.22,157700.0,16.2533,16.261,16.238,16.2533,157700.0
2014-10-22 15:45:00,21.21,21.23,21.2,21.2,290700.0,16.2457,16.261,16.238,16.238,290700.0
2014-10-22 15:50:00,21.21,21.27,21.2,21.27,481500.0,16.2457,16.2916,16.238,16.2916,481500.0
2014-10-22 15:55:00,21.27,21.27,21.23,21.23,489000.0,16.2916,16.2916,16.261,16.261,489000.0
2014-10-23 09:30:00,21.33,21.35,21.25,21.26,176200.0,16.3376,16.3529,16.2763,16.284,176200.0
2014-10-23 09:35:00,21.26,21.29,21.13,21.21,359800.0,16.284,16.3069,16.1844,16.2457,359800.0
2014-10-23 09:40:00,21.21,21.3,21.2,21.25,275700.0,16.2457,16.3146,16.238,16.2763,275700.0
2014-10-23 09:45:00,21.25,21.28,21.24,21.25,391300.0,16.2763,16.2993,16.2686,16.2763,391300.0
2014-10-23 09:50:00,21.26,21.29,21.25,21.29,160700.0,16.284,16.3069,16.2763,16.3069,160700.0
2014-10-23 09:55:00,21.29,21.3,21.26,21.28,105600.0,16.3069,16.3146,16.284,16.2993,105600.0
2014-10-23 10:00:00,21.29,21.32,21.28,21.31,151300.0,16.3069,16.3299,16.2993,16.3223,151300.0
2014-10-23 10:05:00,21.31,21.37,21.29,21.35,160900.0,16.3223,16.3682,16.3069,16.3529,160900.0
2014-10-23 10:10:00,21.34,21.37,21.32,21.37,116900.0,16.3452,16.3682,16.3299,16.3682,116900.0
2014-10-23 10:15:00,21.36,21.4,21.35,21.36,122800.0,16.3606,16.3912,16.3529,16.3606,122800.0
2014-10-23 10:20:00,21.37,21.37,21.3,21.3,201000.0,16.3682,16.3682,16.3146,16.3146,201000.0
2014-10-23 10:25:00,21.29,21.34,21.29,21.3,149500.0,16.3069,16.3452,16.3069,16.3146,149500.0
2014-10-23 10:30:00,21.31,21.33,21.3,21.32,47500.0,16.3223,16.3376,16.3146,16.3299,47500.0
2014-10-23 10:35:00,21.32,21.33,21.3,21.31,64100.0,16.3299,16.3376,16.3146,16.3223,64100.0
2014-10-23 10:40:00,21.32,21.32,21.3,21.3,77700.0,16.3299,16.3299,16.3146,16.3146,77700.0
2014-10-23 10:45:00,21.31,21.35,21.3,21.34,72200.0,16.3223,16.3529,16.3146,16.3452,72200.0
2014-10-23 10:50:00,21.34,21.36,21.33,21.35,53000.0,16.3452,16.3606,16.3376,16.3529,53000.0
2014-10-23 10:55:00,21.36,21.36,21.35,21.35,87600.0,16.3606,16.3606,16.3529,16.3529,87600.0
2014-10-23 11:00:00,21.36,21.36,21.34,21.35,182200.0,16.3606,16.3606,16.3452,16.3529,182200.0
2014-10-23 11:05:00,21.35,21.37,21.34,21.35,113400.0,16.3529,16.3682,16.3452,16.3529,113400.0
2014-10-23 11:10:00,21.35,21.37,21.34,21.37,96800.0,16.3529,16.3682,16.3452,16.3682,96800.0
2014-10-23 11:15:00,21.37,21.37,21.34,21.35,139900.0,16.3682,16.3682,16.3452,16.3529,139900.0
2014-10-23 11:20:00,21.35,21.36,21.34,21.34,70800.0,16.3529,16.3606,16.3452,16.3452,70800.0
2014-10-23 11:25:00,21.35,21.37,21.34,21.35,110100.0,16.3529,16.3682,16.3452,16.3529,110100.0
2014-10-23 11:30:00,21.36,21.37,21.35,21.36,65600.0,16.3606,16.3682,16.3529,16.3606,65600.0
2014-10-23 11:35:00,21.35,21.36,21.35,21.35,159900.0,16.3529,16.3606,16.3529,16.3529,159900.0
2014-10-23 11:40:00,21.35,21.36,21.34,21.36,130900.0,16.3529,16.3606,16.3452,16.3606,130900.0
2014-10-23 11:45:00,21.36,21.38,21.35,21.36,59800.0,16.3606,16.3759,16.3529,16.3606,59800.0
2014-10-23 11:50:00,21.36,21.37,21.36,21.37,47800.0,16.3606,16.3682,16.3606,16.3682,47800.0
2014-10-23 11:55:00,21.37,21.37,21.36,21.37,36500.0,16.3682,16.3682,16.3606,16.3682,36500.0
2014-10-23 12:00:00,21.37,21.39,21.36,21.39,127100.0,16.3682,16.3835,16.3606,16.3835,127100.0
2014-10-23 12:05:00,21.39,21.42,21.38,21.41,86600.0,16.3835,16.4065,16.3759,16.3989,86600.0
2014-10-23 12:10:00,21.41,21.42,21.39,21.39,63100.0,16.3989,16.4065,16.3835,16.3835,63100.0
2014-10-23 12:15:00,21.39,21.4,21.39,21.39,334900.0,16.3835,16.3912,16.3835,16.3835,334900.0
2014-10-23 12:20:00,21.39,21.39,21.35,21.35,111700.0,16.3835,16.3835,16.3529,16.3529,111700.0
2014-10-23 12:25:00,21.35,21.38,21.35,21.38,102100.0,16.3529,16.3759,16.3529,16.3759,102100.0
2014-10-23 12:30:00,21.39,21.39,21.34,21.35,67200.0,16.3835,16.3835,16.3452,16.3529,67200.0
2014-10-23 12:35:00,21.34,21.35,21.3,21.31,86300.0,16.3452,16.3529,16.3146,16.3223,86300.0
2014-10-23 12:40:00,21.31,21.32,21.3,21.31,32800.0,16.3223,16.3299,16.3146,16.3223,32800.0
2014-10-23 12:45:00,21.3,21.34,21.3,21.31,80400.0,16.3146,16.3452,16.3146,16.3223,80400.0
2014-10-23 12:50:00,21.31,21.33,21.31,21.32,34900.0,16.3223,16.3376,16.3223,16.3299,34900.0
2014-10-23 12:55:00,21.31,21.32,21.29,21.31,48000.0,16.3223,16.3299,16.3069,16.3223,48000.0
2014-10-23 13:00:00,21.3,21.32,21.29,21.3,39400.0,16.3146,16.3299,16.3069,16.3146,39400.0
2014-10-23 13:05:00,21.3,21.31,21.29,21.29,37200.0,16.3146,16.3223,16.3069,16.3069,37200.0
2014-10-23 13:10:00,21.3,21.31,21.3,21.31,47500.0,16.3146,16.3223,16.3146,16.3223,47500.0
2014-10-23 13:15:00,21.3,21.32,21.3,21.32,81600.0,16.3146,16.3299,16.3146,16.3299,81600.0
2014-10-23 13:20:00,21.31,21.32,21.26,21.26,136700.0,16.3223,16.3299,16.284,16.284,136700.0
2014-10-23 13:25:00,21.26,21.29,21.25,21.29,97500.0,16.284,16.3069,16.2763,16.3069,97500.0
2014-10-23 13:30:00,21.29,21.32,21.28,21.3,154100.0,16.3069,16.3299,16.2993,16.3146,154100.0
2014-10-23 13:35:00,21.3,21.31,21.29,21.3,34100.0,16.3146,16.3223,16.3069,16.3146,34100.0
2014-10-23 13:40:00,21.3,21.31,21.3,21.3,52900.0,16.3146,16.3223,16.3146,16.3146,52900.0
2014-10-23 13:45:00,21.3,21.33,21.3,21.32,53100.0,16.3146,16.3376,16.3146,16.3299,53100.0
2014-10-23 13:50:00,21.32,21.35,21.32,21.35,50600.0,16.3299,16.3529,16.3299,16.3529,50600.0
2014-10-23 13:55:00,21.35,21.35,21.33,21.33,73300.0,16.3529,16.3529,16.3376,16.3376,73300.0
2014-10-23 14:00:00,21.34,21.36,21.33,21.36,45800.0,16.3452,16.3606,16.3376,16.3606,45800.0
2014-10-23 14:05:00,21.35,21.38,21.35,21.38,42700.0,16.3529,16.3759,16.3529,16.3759,42700.0
2014-10-23 14:10:00,21.38,21.38,21.35,21.37,75500.0,16.3759,16.3759,16.3529,16.3682,75500.0
2014-10-23 14:15:00,21.37,21.37,21.35,21.37,39500.0,16.3682,16.3682,16.3529,16.3682,39500.0
2014-10-23 14:20:00,21.38,21.38,21.35,21.37,49500.0,16.3759,16.3759,16.3529,16.3682,49500.0
2014-10-23 14:25:00,21.37,21.38,21.35,21.36,53700.0,16.3682,16.3759,16.3529,16.3606,53700.0
2014-10-23 14:30:00,21.36,21.37,21.34,21.34,69100.0,16.3606,16.3682,16.3452,16.3452,69100.0
2014-10-23 14:35:00,21.35,21.36,21.34,21.35,81100.0,16.3529,16.3606,16.3452,16.3529,81100.0
2014-10-23 14:40:00,21.36,21.36,21.34,21.35,125200.0,16.3606,16.3606,16.3452,16.3529,125200.0
2014-10-23 14:45:00,21.35,21.36,21.34,21.34,57700.0,16.3529,16.3606,16.3452,16.3452,57700.0
2014-10-23 14:50:00,21.34,21.35,21.32,21.32,93500.0,16.3452,16.3529,16.3299,16.3299,93500.0
2014-10-23 14:55:00,21.32,21.33,21.28,21.32,216000.0,16.3299,16.3376,16.2993,16.3299,216000.0
2014-10-23 15:00:00,21.31,21.32,21.29,21.3,239400.0,16.3223,16.3299,16.3069,16.3146,239400.0
2014-10-23 15:05:00,21.29,21.29,21.26,21.28,126600.0,16.3069,16.3069,16.284,16.2993,126600.0
2014-10-23 15:10:00,21.27,21.3,21.26,21.28,163700.0,16.2916,16.3146,16.284,16.2993,163700.0
2014-10-23 15:15:00,21.28,21.3,21.26,21.26,159400.0,16.2993,16.3146,16.284,16.284,159400.0
2014-10-23 15:20:00,21.27,21.3,21.26,21.29,141400.0,16.2916,16.3146,16.284,16.3069,141400.0
2014-10-23 15:25:00,21.28,21.3,21.26,21.3,134400.0,16.2993,16.3146,16.284,16.3146,134400.0
2014-10-23 15:30:00,21.29,21.32,21.28,21.32,158700.0,16.3069,16.3299,16.2993,16.3299,158700.0
2014-10-23 15:35:00,21.32,21.32,21.28,21.28,70900.0,16.3299,16.3299,16.2993,16.2993,70900.0
2014-10-23 15:40:00,21.28,21.31,21.27,21.3,160200.0,16.2993,16.3223,16.2916,16.3146,160200.0
2014-10-23 15:45:00,21.3,21.32,21.3,21.31,150900.0,16.3146,16.3299,16.3146,16.3223,150900.0
2014-10-23 15:50:00,21.3,21.33,21.29,21.29,283800.0,16.3146,16.3376,16.3069,16.3069,283800.0
2014-10-23 15:55:00,21.3,21.3,21.26,21.29,490900.0,16.3146,16.3146,16.284,16.3069,490900.0
2014-10-24 09:30:00,21.01,21.03,20.89,21.0,333300.0,16.0925,16.1078,16.0006,16.0848,333300.0
2014-10-24 09:35:00,21.0,21.07,20.98,21.0,309600.0,16.0848,16.1384,16.0695,16.0848,309600.0
2014-10-24 09:40:00,21.0,21.01,20.96,20.99,169600.0,16.0848,16.0925,16.0542,16.0772,169600.0
2014-10-24 09:45:00,21.0,21.0,20.96,20.99,69300.0,16.0848,16.0848,16.0542,16.0772,69300.0
2014-10-24 09:50:00,21.0,21.01,20.95,20.98,174700.0,16.0848,16.0925,16.0465,16.0695,174700.0
2014-10-24 09:55:00,20.98,21.01,20.98,20.98,134700.0,16.0695,16.0925,16.0695,16.0695,134700.0
2014-10-24 10:00:00,20.98,21.0,20.96,20.98,197000.0,16.0695,16.0848,16.0542,16.0695,197000.0
2014-10-24 10:05:00,20.97,21.04,20.96,21.02,431000.0,16.0618,16.1155,16.0542,16.1001,431000.0
2014-10-24 10:10:00,21.02,21.07,21.01,21.05,214600.0,16.1001,16.1384,16.0925,16.1231,214600.0
2014-10-24 10:15:00,21.06,21.09,21.04,21.08,168900.0,16.1308,16.1538,16.1155,16.1461,168900.0
2014-10-24 10:20:00,21.09,21.1,21.07,21.07,178000.0,16.1538,16.1614,16.1384,16.1384,178000.0
2014-10-24 10:25:00,21.07,21.07,21.03,21.05,186700.0,16.1384,16.1384,16.1078,16.1231,186700.0
2014-10-24 10:30:00,21.05,21.11,21.05,21.11,151100.0,16.1231,16.1691,16.1231,16.1691,151100.0
2014-10-24 10:35:00,21.11,21.12,21.09,21.09,115800.0,16.1691,16.1767,16.1538,16.1538,115800.0
2014-10-24 10:40:00,21.09,21.1,21.07,21.07,100100.0,16.1538,16.1614,16.1384,16.1384,100100.0
2014-10-24 10:45:00,21.08,21.12,21.07,21.11,114000.0,16.1461,16.1767,16.1384,16.1691,114000.0
2014-10-24 10:50:00,21.11,21.14,21.09,21.12,123000.0,16.1691,16.1921,16.1538,16.1767,123000.0
2014-10-24 10:55:00,21.11,21.13,21.09,21.13,45600.0,16.1691,16.1844,16.1538,16.1844,45600.0
2014-10-24 11:00:00,21.13,21.16,21.1,21.11,33500.0,16.1844,16.2074,16.1614,16.1691,33500.0
2014-10-24 11:05:00,21.11,21.12,21.09,21.09,36300.0,16.1691,16.1767,16.1538,16.1538,36300.0
2014-10-24 11:10:00,21.1,21.13,21.1,21.1,63200.0,16.1614,16.1844,16.1614,16.1614,63200.0
2014-10-24 11:15:00,21.1,21.13,21.1,21.13,67000.0,16.1614,16.1844,16.1614,16.1844,67000.0
2014-10-24 11:20:00,21.12,21.12,21.09,21.09,51800.0,16.1767,16.1767,16.1538,16.1538,51800.0
2014-10-24 11:25:00,21.09,21.11,21.08,21.09,54100.0,16.1538,16.1691,16.1461,16.1538,54100.0
2014-10-24 11:30:00,21.09,21.11,21.08,21.1,48700.0,16.1538,16.1691,16.1461,16.1614,48700.0
2014-10-24 11:35:00,21.1,21.14,21.09,21.14,30500.0,16.1614,16.1921,16.1538,16.1921,30500.0
2014-10-24 11:40:00,21.14,21.17,21.13,21.15,75800.0,16.1921,16.215,16.1844,16.1997,75800.0
2014-10-24 11:45:00,21.15,21.18,21.14,21.18,56100.0,16.1997,16.2227,16.1921,16.2227,56100.0
2014-10-24 11:50:00,21.17,21.19,21.16,21.18,41400.0,16.215,16.2304,16.2074,16.2227,41400.0
2014-10-24 11:55:00,21.18,21.18,21.15,21.18,64700.0,16.2227,16.2227,16.1997,16.2227,64700.0
2014-10-24 12:00:00,21.18,21.18,21.14,21.16,39000.0,16.2227,16.2227,16.1921,16.2074,39000.0
2014-10-24 12:05:00,21.17,21.18,21.16,21.17,67700.0,16.215,16.2227,16.2074,16.215,67700.0
2014-10-24 12:10:00,21.18,21.19,21.15,21.16,124200.0,16.2227,16.2304,16.1997,16.2074,124200.0
2014-10-24 12:15:00,21.17,21.18,21.15,21.15,168400.0,16.215,16.2227,16.1997,16.1997,168400.0
2014-10-24 12:20:00,21.15,21.18,21.14,21.16,80600.0,16.1997,16.2227,16.1921,16.2074,80600.0
2014-10-24 12:25:00,21.16,21.17,21.15,21.17,40200.0,16.2074,16.215,16.1997,16.215,40200.0
2014-10-24 12:30:00,21.16,21.17,21.15,21.17,47200.0,16.2074,16.215,16.1997,16.215,47200.0
2014-10-24 12:35:00,21.17,21.18,21.14,21.14,28400.0,16.215,16.2227,16.1921,16.1921,28400.0
2014-10-24 12:40:00,21.14,21.17,21.14,21.15,39200.0,16.1921,16.215,16.1921,16.1997,39200.0
2014-10-24 12:45:00,21.15,21.16,21.14,21.15,47700.0,16.1997,16.2074,16.1921,16.1997,47700.0
2014-10-24 12:50:00,21.15,21.15,21.09,21.1,64300.0,16.1997,16.1997,16.1538,16.1614,64300.0
2014-10-24 12:55:00,21.1,21.13,21.1,21.13,15100.0,16.1614,16.1844,16.1614,16.1844,15100.0
2014-10-24 13:00:00,21.13,21.13,21.1,21.1,48100.0,16.1844,16.1844,16.1614,16.1614,48100.0
2014-10-24 13:05:00,21.1,21.13,21.1,21.11,28300.0,16.1614,16.1844,16.1614,16.1691,28300.0
2014-10-24 13:10:00,21.12,21.13,21.08,21.09,67000.0,16.1767,16.1844,16.1461,16.1538,67000.0
2014-10-24 13:15:00,21.09,21.1,21.08,21.08,46200.0,16.1538,16.1614,16.1461,16.1461,46200.0
2014-10-24 13:20:00,21.09,21.13,21.09,21.1,98200.0,16.1538,16.1844,16.1538,16.1614,98200.0
2014-10-24 13:25:00,21.11,21.11,21.1,21.1,31900.0,16.1691,16.1691,16.1614,16.1614,31900.0
2014-10-24 13:30:00,21.1,21.13,21.1,21.13,45700.0,16.1614,16.1844,16.1614,16.1844,45700.0
2014-10-24 13:35:00,21.14,21.15,21.12,21.15,97200.0,16.1921,16.1997,16.1767,16.1997,97200.0
2014-10-24 13:40:00,21.15,21.15,21.12,21.13,57300.0,16.1997,16.1997,16.1767,16.1844,57300.0
2014-10-24 13:45:00,21.13,21.15,21.12,21.13,34100.0,16.1844,16.1997,16.1767,16.1844,34100.0
2014-10-24 13:50:00,21.13,21.15,21.12,21.14,39100.0,16.1844,16.1997,16.1767,16.1921,39100.0
2014-10-24 13:55:00,21.13,21.14,21.12,21.13,76400.0,16.1844,16.1921,16.1767,16.1844,76400.0
2014-10-24 14:00:00,21.12,21.15,21.11,21.13,65400.0,16.1767,16.1997,16.1691,16.1844,65400.0
2014-10-24 14:05:00,21.13,21.15,21.11,21.14,44200.0,16.1844,16.1997,16.1691,16.1921,44200.0
2014-10-24 14:10:00,21.14,21.16,21.12,21.13,58000.0,16.1921,16.2074,16.1767,16.1844,58000.0
2014-10-24 14:15:00,21.13,21.17,21.13,21.15,52300.0,16.1844,16.215,16.1844,16.1997,52300.0
2014-10-24 14:20:00,21.14,21.16,21.14,21.16,27500.0,16.1921,16.2074,16.1921,16.2074,27500.0
2014-10-24 14:25:00,21.15,21.18,21.14,21.14,136400.0,16.1997,16.2227,16.1921,16.1921,136400.0
2014-10-24 14:30:00,21.14,21.16,21.13,21.13,54000.0,16.1921,16.2074,16.1844,16.1844,54000.0
2014-10-24 14:35:00,21.13,21.15,21.13,21.14,28300.0,16.1844,16.1997,16.1844,16.1921,28300.0
2014-10-24 14:40:00,21.14,21.16,21.14,21.14,70400.0,16.1921,16.2074,16.1921,16.1921,70400.0
2014-10-24 14:45:00,21.15,21.16,21.13,21.15,37800.0,16.1997,16.2074,16.1844,16.1997,37800.0
2014-10-24 14:50:00,21.15,21.16,21.11,21.12,41500.0,16.1997,16.2074,16.1691,16.1767,41500.0
2014-10-24 14:55:00,21.12,21.14,21.11,21.13,58300.0,16.1767,16.1921,16.1691,16.1844,58300.0
2014-10-24 15:00:00,21.13,21.15,21.12,21.13,88800.0,16.1844,16.1997,16.1767,16.1844,88800.0
2014-10-24 15:05:00,21.13,21.14,21.11,21.11,133500.0,16.1844,16.1921,16.1691,16.1691,133500.0
2014-10-24 15:10:00,21.12,21.12,21.08,21.08,70400.0,16.1767,16.1767,16.1461,16.1461,70400.0
2014-10-24 15:15:00,21.08,21.12,21.08,21.11,66100.0,16.1461,16.1767,16.1461,16.1691,66100.0
2014-10-24 15:20:00,21.12,21.14,21.1,21.11,90000.0,16.1767,16.1921,16.1614,16.1691,90000.0
2014-10-24 15:25:00,21.12,21.14,21.11,21.14,56300.0,16.1767,16.1921,16.1691,16.1921,56300.0
2014-10-24 15:30:00,21.14,21.14,21.11,21.11,49000.0,16.1921,16.1921,16.1691,16.1691,49000.0
2014-10-24 15:35:00,21.11,21.15,21.11,21.14,195100.0,16.1691,16.1997,16.1691,16.1921,195100.0
2014-10-24 15:40:00,21.14,21.18,21.14,21.16,175200.0,16.1921,16.2227,16.1921,16.2074,175200.0
2014-10-24 15:45:00,21.16,21.18,21.15,21.17,158500.0,16.2074,16.2227,16.1997,16.215,158500.0
2014-10-24 15:50:00,21.17,21.18,21.15,21.16,245100.0,16.215,16.2227,16.1997,16.2074,245100.0
2014-10-24 15:55:00,21.16,21.18,21.16,21.17,569300.0,16.2074,16.2227,16.2074,16.215,569300.0
2014-10-27 09:30:00,21.32,21.37,21.22,21.26,346900.0,16.3299,16.3682,16.2533,16.284,346900.0
2014-10-27 09:35:00,21.26,21.32,21.24,21.31,256900.0,16.284,16.3299,16.2686,16.3223,256900.0
2014-10-27 09:40:00,21.32,21.34,21.23,21.24,324300.0,16.3299,16.3452,16.261,16.2686,324300.0
2014-10-27 09:45:00,21.25,21.26,21.18,21.19,186700.0,16.2763,16.284,16.2227,16.2304,186700.0
2014-10-27 09:50:00,21.2,21.2,21.11,21.17,221500.0,16.238,16.238,16.1691,16.215,221500.0
2014-10-27 09:55:00,21.16,21.19,21.16,21.18,123800.0,16.2074,16.2304,16.2074,16.2227,123800.0
2014-10-27 10:00:00,21.18,21.18,21.13,21.16,146600.0,16.2227,16.2227,16.1844,16.2074,146600.0
2014-10-27 10:05:00,21.16,21.2,21.15,21.2,167900.0,16.2074,16.238,16.1997,16.238,167900.0
2014-10-27 10:10:00,21.2,21.23,21.19,21.23,127400.0,16.238,16.261,16.2304,16.261,127400.0
2014-10-27 10:15:00,21.22,21.23,21.2,21.21,191600.0,16.2533,16.261,16.238,16.2457,191600.0
2014-10-27 10:20:00,21.2,21.21,21.15,21.18,148200.0,16.238,16.2457,16.1997,16.2227,148200.0
2014-10-27 10:25:00,21.18,21.2,21.17,21.2,72800.0,16.2227,16.238,16.215,16.238,72800.0
2014-10-27 10:30:00,21.2,21.2,21.13,21.13,159700.0,16.238,16.238,16.1844,16.1844,159700.0
2014-10-27 10:35:00,21.13,21.13,21.11,21.12,71300.0,16.1844,16.1844,16.1691,16.1767,71300.0
2014-10-27 10:40:00,21.11,21.17,21.11,21.14,104000.0,16.1691,16.215,16.1691,16.1921,104000.0
2014-10-27 10:45:00,21.15,21.16,21.13,21.14,66900.0,16.1997,16.2074,16.1844,16.1921,66900.0
2014-10-27 10:50:00,21.14,21.16,21.12,21.12,82800.0,16.1921,16.2074,16.1767,16.1767,82800.0
2014-10-27 10:55:00,21.13,21.13,21.11,21.12,115400.0,16.1844,16.1844,16.1691,16.1767,115400.0
2014-10-27 11:00:00,21.12,21.19,21.12,21.18,166400.0,16.1767,16.2304,16.1767,16.2227,166400.0
2014-10-27 11:05:00,21.18,21.2,21.17,21.19,96800.0,16.2227,16.238,16.215,16.2304,96800.0
2014-10-27 11:10:00,21.19,21.21,21.18,21.18,84200.0,16.2304,16.2457,16.2227,16.2227,84200.0
2014-10-27 11:15:00,21.19,21.21,21.17,21.18,96700.0,16.2304,16.2457,16.215,16.2227,96700.0
2014-10-27 11:20:00,21.18,21.21,21.16,21.17,131900.0,16.2227,16.2457,16.2074,16.215,131900.0
2014-10-27 11:25:00,21.18,21.21,21.17,21.21,40900.0,16.2227,16.2457,16.215,16.2457,40900.0
2014-10-27 11:30:00,21.21,21.24,21.2,21.22,74400.0,16.2457,16.2686,16.238,16.2533,74400.0
2014-10-27 11:35:00,21.21,21.21,21.17,21.17,92600.0,16.2457,16.2457,16.215,16.215,92600.0
2014-10-27 11:40:00,21.18,21.2,21.17,21.2,34400.0,16.2227,16.238,16.215,16.238,34400.0
2014-10-27 11:45:00,21.2,21.2,21.13,21.14,145100.0,16.238,16.238,16.1844,16.1921,145100.0
2014-10-27 11:50:00,21.14,21.15,21.12,21.13,52000.0,16.1921,16.1997,16.1767,16.1844,52000.0
2014-10-27 11:55:00,21.12,21.15,21.12,21.15,63400.0,16.1767,16.1997,16.1767,16.1997,63400.0
2014-10-27 12:00:00,21.15,21.2,21.15,21.2,44900.0,16.1997,16.238,16.1997,16.238,44900.0
2014-10-27 12:05:00,21.2,21.24,21.2,21.2,104100.0,16.238,16.2686,16.238,16.238,104100.0
2014-10-27 12:10:00,21.21,21.23,21.2,21.23,55900.0,16.2457,16.261,16.238,16.261,55900.0
2014-10-27 12:15:00,21.23,21.24,21.2,21.23,63900.0,16.261,16.2686,16.238,16.261,63900.0
2014-10-27 12:20:00,21.23,21.25,21.2,21.21,55200.0,16.261,16.2763,16.238,16.2457,55200.0
2014-10-27 12:25:00,21.21,21.24,21.2,21.21,48100.0,16.2457,16.2686,16.238,16.2457,48100.0
2014-10-27 12:30:00,21.22,21.23,21.21,21.23,58800.0,16.2533,16.261,16.2457,16.261,58800.0
2014-10-27 12:35:00,21.23,21.25,21.23,21.25,23500.0,16.261,16.2763,16.261,16.2763,23500.0
2014-10-27 12:40:00,21.24,21.29,21.24,21.29,55500.0,16.2686,16.3069,16.2686,16.3069,55500.0
2014-10-27 12:45:00,21.29,21.3,21.26,21.28,117200.0,16.3069,16.3146,16.284,16.2993,117200.0
2014-10-27 12:50:00,21.28,21.29,21.25,21.26,76600.0,16.2993,16.3069,16.2763,16.284,76600.0
2014-10-27 12:55:00,21.26,21.28,21.26,21.28,37300.0,16.284,16.2993,16.284,16.2993,37300.0
2014-10-27 13:00:00,21.28,21.29,21.27,21.28,76100.0,16.2993,16.3069,16.2916,16.2993,76100.0
2014-10-27 13:05:00,21.29,21.29,21.24,21.26,120500.0,16.3069,16.3069,16.2686,16.284,120500.0
2014-10-27 13:10:00,21.25,21.29,21.25,21.28,37400.0,16.2763,16.3069,16.2763,16.2993,37400.0
2014-10-27 13:15:00,21.28,21.31,21.27,21.31,191300.0,16.2993,16.3223,16.2916,16.3223,191300.0
2014-10-27 13:20:00,21.31,21.31,21.29,21.3,47500.0,16.3223,16.3223,16.3069,16.3146,47500.0
2014-10-27 13:25:00,21.3,21.3,21.25,21.26,90600.0,16.3146,16.3146,16.2763,16.284,90600.0
2014-10-27 13:30:00,21.26,21.27,21.25,21.26,57600.0,16.284,16.2916,16.2763,16.284,57600.0
2014-10-27 13:35:00,21.26,21.28,21.25,21.28,92200.0,16.284,16.2993,16.2763,16.2993,92200.0
2014-10-27 13:40:00,21.28,21.28,21.25,21.26,86700.0,16.2993,16.2993,16.2763,16.284,86700.0
2014-10-27 13:45:00,21.25,21.28,21.25,21.28,67800.0,16.2763,16.2993,16.2763,16.2993,67800.0
2014-10-27 13:50:00,21.28,21.28,21.25,21.27,95300.0,16.2993,16.2993,16.2763,16.2916,95300.0
2014-10-27 13:55:00,21.28,21.28,21.27,21.28,40900.0,16.2993,16.2993,16.2916,16.2993,40900.0
2014-10-27 14:00:00,21.27,21.28,21.25,21.26,85500.0,16.2916,16.2993,16.2763,16.284,85500.0
2014-10-27 14:05:00,21.27,21.3,21.26,21.29,76100.0,16.2916,16.3146,16.284,16.3069,76100.0
2014-10-27 14:10:00,21.29,21.31,21.29,21.3,121900.0,16.3069,16.3223,16.3069,16.3146,121900.0
2014-10-27 14:15:00,21.31,21.32,21.3,21.32,75100.0,16.3223,16.3299,16.3146,16.3299,75100.0
2014-10-27 14:20:00,21.31,21.32,21.29,21.3,91000.0,16.3223,16.3299,16.3069,16.3146,91000.0
2014-10-27 14:25:00,21.3,21.31,21.29,21.31,68000.0,16.3146,16.3223,16.3069,16.3223,68000.0
2014-10-27 14:30:00,21.3,21.3,21.27,21.3,250800.0,16.3146,16.3146,16.2916,16.3146,250800.0
2014-10-27 14:35:00,21.3,21.31,21.28,21.29,127300.0,16.3146,16.3223,16.2993,16.3069,127300.0
2014-10-27 14:40:00,21.29,21.3,21.28,21.29,110000.0,16.3069,16.3146,16.2993,16.3069,110000.0
2014-10-27 14:45:00,21.29,21.31,21.29,21.31,99000.0,16.3069,16.3223,16.3069,16.3223,99000.0
2014-10-27 14:50:00,21.3,21.32,21.29,21.29,95600.0,16.3146,16.3299,16.3069,16.3069,95600.0
2014-10-27 14:55:00,21.29,21.32,21.29,21.3,95500.0,16.3069,16.3299,16.3069,16.3146,95500.0
2014-10-27 15:00:00,21.3,21.31,21.3,21.31,117400.0,16.3146,16.3223,16.3146,16.3223,117400.0
2014-10-27 15:05:00,21.31,21.31,21.3,21.3,79500.0,16.3223,16.3223,16.3146,16.3146,79500.0
2014-10-27 15:10:00,21.3,21.31,21.3,21.31,60000.0,16.3146,16.3223,16.3146,16.3223,60000.0
2014-10-27 15:15:00,21.31,21.35,21.31,21.35,201700.0,16.3223,16.3529,16.3223,16.3529,201700.0
2014-10-27 15:20:00,21.35,21.36,21.33,21.36,270300.0,16.3529,16.3606,16.3376,16.3606,270300.0
2014-10-27 15:25:00,21.36,21.36,21.35,21.35,219000.0,16.3606,16.3606,16.3529,16.3529,219000.0
2014-10-27 15:30:00,21.36,21.38,21.35,21.38,335000.0,16.3606,16.3759,16.3529,16.3759,335000.0
2014-10-27 15:35:00,21.37,21.39,21.35,21.37,327900.0,16.3682,16.3835,16.3529,16.3682,327900.0
2014-10-27 15:40:00,21.37,21.4,21.35,21.39,355700.0,16.3682,16.3912,16.3529,16.3835,355700.0
2014-10-27 15:45:00,21.38,21.39,21.37,21.38,173300.0,16.3759,16.3835,16.3682,16.3759,173300.0
2014-10-27 15:50:00,21.38,21.38,21.37,21.38,182800.0,16.3759,16.3759,16.3682,16.3759,182800.0
2014-10-27 15:55:00,21.37,21.38,21.35,21.35,612900.0,16.3682,16.3759,16.3529,16.3529,612900.0
2014-10-28 09:30:00,21.45,21.48,21.36,21.46,151400.0,16.4295,16.4525,16.3606,16.4372,151400.0
2014-10-28 09:35:00,21.47,21.47,21.38,21.39,164400.0,16.4448,16.4448,16.3759,16.3835,164400.0
2014-10-28 09:40:00,21.38,21.4,21.34,21.39,246800.0,16.3759,16.3912,16.3452,16.3835,246800.0
2014-10-28 09:45:00,21.4,21.42,21.38,21.4,115100.0,16.3912,16.4065,16.3759,16.3912,115100.0
2014-10-28 09:50:00,21.4,21.45,21.38,21.39,123200.0,16.3912,16.4295,16.3759,16.3835,123200.0
2014-10-28 09:55:00,21.39,21.4,21.38,21.39,147800.0,16.3835,16.3912,16.3759,16.3835,147800.0
2014-10-28 10:00:00,21.39,21.43,21.38,21.42,182500.0,16.3835,16.4142,16.3759,16.4065,182500.0
2014-10-28 10:05:00,21.43,21.44,21.4,21.41,71700.0,16.4142,16.4218,16.3912,16.3989,71700.0
2014-10-28 10:10:00,21.41,21.42,21.39,21.4,93500.0,16.3989,16.4065,16.3835,16.3912,93500.0
2014-10-28 10:15:00,21.39,21.41,21.38,21.39,53300.0,16.3835,16.3989,16.3759,16.3835,53300.0
2014-10-28 10:20:00,21.39,21.41,21.38,21.4,142600.0,16.3835,16.3989,16.3759,16.3912,142600.0
2014-10-28 10:25:00,21.41,21.41,21.38,21.38,229500.0,16.3989,16.3989,16.3759,16.3759,229500.0
2014-10-28 10:30:00,21.38,21.41,21.37,21.37,129200.0,16.3759,16.3989,16.3682,16.3682,129200.0
2014-10-28 10:35:00,21.38,21.39,21.37,21.39,135100.0,16.3759,16.3835,16.3682,16.3835,135100.0
2014-10-28 10:40:00,21.4,21.45,21.4,21.44,90400.0,16.3912,16.4295,16.3912,16.4218,90400.0
2014-10-28 10:45:00,21.44,21.45,21.43,21.43,62100.0,16.4218,16.4295,16.4142,16.4142,62100.0
2014-10-28 10:50:00,21.42,21.44,21.41,21.44,32200.0,16.4065,16.4218,16.3989,16.4218,32200.0
2014-10-28 10:55:00,21.44,21.47,21.43,21.46,65900.0,16.4218,16.4448,16.4142,16.4372,65900.0
2014-10-28 11:00:00,21.46,21.49,21.46,21.47,74300.0,16.4372,16.4601,16.4372,16.4448,74300.0
2014-10-28 11:05:00,21.47,21.48,21.44,21.46,50800.0,16.4448,16.4525,16.4218,16.4372,50800.0
2014-10-28 11:10:00,21.46,21.47,21.44,21.45,124700.0,16.4372,16.4448,16.4218,16.4295,124700.0
2014-10-28 11:15:00,21.45,21.48,21.45,21.48,65400.0,16.4295,16.4525,16.4295,16.4525,65400.0
2014-10-28 11:20:00,21.48,21.48,21.44,21.46,161200.0,16.4525,16.4525,16.4218,16.4372,161200.0
2014-10-28 11:25:00,21.46,21.47,21.45,21.46,43700.0,16.4372,16.4448,16.4295,16.4372,43700.0
2014-10-28 11:30:00,21.46,21.47,21.45,21.45,45000.0,16.4372,16.4448,16.4295,16.4295,45000.0
2014-10-28 11:35:00,21.45,21.46,21.44,21.45,37400.0,16.4295,16.4372,16.4218,16.4295,37400.0
2014-10-28 11:40:00,21.44,21.47,21.44,21.45,48500.0,16.4218,16.4448,16.4218,16.4295,48500.0
2014-10-28 11:45:00,21.44,21.45,21.43,21.44,103900.0,16.4218,16.4295,16.4142,16.4218,103900.0
2014-10-28 11:50:00,21.44,21.48,21.43,21.47,350700.0,16.4218,16.4525,16.4142,16.4448,350700.0
2014-10-28 11:55:00,21.47,21.48,21.46,21.47,74300.0,16.4448,16.4525,16.4372,16.4448,74300.0
2014-10-28 12:00:00,21.48,21.48,21.46,21.48,41700.0,16.4525,16.4525,16.4372,16.4525,41700.0
2014-10-28 12:05:00,21.47,21.49,21.45,21.45,91100.0,16.4448,16.4601,16.4295,16.4295,91100.0
2014-10-28 12:10:00,21.45,21.47,21.44,21.45,300200.0,16.4295,16.4448,16.4218,16.4295,300200.0
2014-10-28 12:15:00,21.45,21.48,21.44,21.45,144600.0,16.4295,16.4525,16.4218,16.4295,144600.0
2014-10-28 12:20:00,21.46,21.48,21.45,21.47,113900.0,16.4372,16.4525,16.4295,16.4448,113900.0
2014-10-28 12:25:00,21.48,21.49,21.47,21.49,60200.0,16.4525,16.4601,16.4448,16.4601,60200.0
2014-10-28 12:30:00,21.48,21.51,21.48,21.51,195600.0,16.4525,16.4755,16.4525,16.4755,195600.0
2014-10-28 12:35:00,21.51,21.51,21.46,21.46,150600.0,16.4755,16.4755,16.4372,16.4372,150600.0
2014-10-28 12:40:00,21.46,21.47,21.44,21.44,193100.0,16.4372,16.4448,16.4218,16.4218,193100.0
2014-10-28 12:45:00,21.44,21.46,21.41,21.43,346900.0,16.4218,16.4372,16.3989,16.4142,346900.0
2014-10-28 12:50:00,21.44,21.45,21.43,21.45,107300.0,16.4218,16.4295,16.4142,16.4295,107300.0
2014-10-28 12:55:00,21.45,21.46,21.43,21.46,66900.0,16.4295,16.4372,16.4142,16.4372,66900.0
2014-10-28 13:00:00,21.45,21.5,21.45,21.5,36400.0,16.4295,16.4678,16.4295,16.4678,36400.0
2014-10-28 13:05:00,21.49,21.5,21.48,21.49,56700.0,16.4601,16.4678,16.4525,16.4601,56700.0
2014-10-28 13:10:00,21.49,21.5,21.47,21.5,107900.0,16.4601,16.4678,16.4448,16.4678,107900.0
2014-10-28 13:15:00,21.49,21.5,21.48,21.48,20300.0,16.4601,16.4678,16.4525,16.4525,20300.0
2014-10-28 13:20:00,21.49,21.51,21.48,21.48,122300.0,16.4601,16.4755,16.4525,16.4525,122300.0
2014-10-28 13:25:00,21.48,21.52,21.48,21.5,68600.0,16.4525,16.4831,16.4525,16.4678,68600.0
2014-10-28 13:30:00,21.51,21.54,21.49,21.53,112500.0,16.4755,16.4984,16.4601,16.4908,112500.0
2014-10-28 13:35:00,21.53,21.53,21.5,21.53,142600.0,16.4908,16.4908,16.4678,16.4908,142600.0
2014-10-28 13:40:00,21.53,21.54,21.51,21.52,118300.0,16.4908,16.4984,16.4755,16.4831,118300.0
2014-10-28 13:45:00,21.52,21.54,21.51,21.53,64000.0,16.4831,16.4984,16.4755,16.4908,64000.0
2014-10-28 13:50:00,21.53,21.56,21.53,21.53,207300.0,16.4908,16.5137,16.4908,16.4908,207300.0
2014-10-28 13:55:00,21.53,21.55,21.53,21.54,217200.0,16.4908,16.5061,16.4908,16.4984,217200.0
2014-10-28 14:00:00,21.54,21.56,21.53,21.54,102000.0,16.4984,16.5137,16.4908,16.4984,102000.0
2014-10-28 14:05:00,21.54,21.54,21.51,21.51,104100.0,16.4984,16.4984,16.4755,16.4755,104100.0
2014-10-28 14:10:00,21.52,21.52,21.51,21.51,51700.0,16.4831,16.4831,16.4755,16.4755,51700.0
2014-10-28 14:15:00,21.51,21.52,21.48,21.48,90100.0,16.4755,16.4831,16.4525,16.4525,90100.0
2014-10-28 14:20:00,21.48,21.5,21.48,21.49,120200.0,16.4525,16.4678,16.4525,16.4601,120200.0
2014-10-28 14:25:00,21.5,21.54,21.5,21.54,60700.0,16.4678,16.4984,16.4678,16.4984,60700.0
2014-10-28 14:30:00,21.54,21.55,21.53,21.54,43300.0,16.4984,16.5061,16.4908,16.4984,43300.0
2014-10-28 14:35:00,21.54,21.55,21.53,21.55,77500.0,16.4984,16.5061,16.4908,16.5061,77500.0
2014-10-28 14:40:00,21.54,21.56,21.53,21.56,75500.0,16.4984,16.5137,16.4908,16.5137,75500.0
2014-10-28 14:45:00,21.55,21.56,21.51,21.51,121400.0,16.5061,16.5137,16.4755,16.4755,121400.0
2014-10-28 14:50:00,21.51,21.52,21.5,21.52,68000.0,16.4755,16.4831,16.4678,16.4831,68000.0
2014-10-28 14:55:00,21.52,21.52,21.51,21.52,24000.0,16.4831,16.4831,16.4755,16.4831,24000.0
2014-10-28 15:00:00,21.52,21.55,21.51,21.53,132600.0,16.4831,16.5061,16.4755,16.4908,132600.0
2014-10-28 15:05:00,21.54,21.56,21.54,21.55,70300.0,16.4984,16.5137,16.4984,16.5061,70300.0
2014-10-28 15:10:00,21.55,21.57,21.54,21.55,198300.0,16.5061,16.5214,16.4984,16.5061,198300.0
2014-10-28 15:15:00,21.55,21.57,21.55,21.56,194900.0,16.5061,16.5214,16.5061,16.5137,194900.0
2014-10-28 15:20:00,21.55,21.58,21.55,21.57,223100.0,16.5061,16.5291,16.5061,16.5214,223100.0
2014-10-28 15:25:00,21.58,21.58,21.57,21.57,158000.0,16.5291,16.5291,16.5214,16.5214,158000.0
2014-10-28 15:30:00,21.57,21.6,21.57,21.6,137900.0,16.5214,16.5444,16.5214,16.5444,137900.0
2014-10-28 15:35:00,21.6,21.6,21.57,21.58,173300.0,16.5444,16.5444,16.5214,16.5291,173300.0
2014-10-28 15:40:00,21.58,21.59,21.56,21.57,224700.0,16.5291,16.5367,16.5137,16.5214,224700.0
2014-10-28 15:45:00,21.57,21.58,21.53,21.55,309000.0,16.5214,16.5291,16.4908,16.5061,309000.0
2014-10-28 15:50:00,21.55,21.57,21.54,21.55,178400.0,16.5061,16.5214,16.4984,16.5061,178400.0
2014-10-28 15:55:00,21.56,21.59,21.55,21.58,626500.0,16.5137,16.5367,16.5061,16.5291,626500.0
2014-10-29 09:30:00,21.57,21.62,21.53,21.57,184000.0,16.5214,16.5597,16.4908,16.5214,184000.0
2014-10-29 09:35:00,21.57,21.6,21.57,21.58,236300.0,16.5214,16.5444,16.5214,16.5291,236300.0
2014-10-29 09:40:00,21.58,21.6,21.57,21.59,271100.0,16.5291,16.5444,16.5214,16.5367,271100.0
2014-10-29 09:45:00,21.59,21.61,21.57,21.57,255800.0,16.5367,16.552,16.5214,16.5214,255800.0
2014-10-29 09:50:00,21.57,21.6,21.57,21.58,142900.0,16.5214,16.5444,16.5214,16.5291,142900.0
2014-10-29 09:55:00,21.58,21.64,21.58,21.64,218600.0,16.5291,16.575,16.5291,16.575,218600.0
2014-10-29 10:00:00,21.64,21.65,21.57,21.59,122900.0,16.575,16.5827,16.5214,16.5367,122900.0
2014-10-29 10:05:00,21.59,21.6,21.57,21.6,88100.0,16.5367,16.5444,16.5214,16.5444,88100.0
2014-10-29 10:10:00,21.6,21.62,21.59,21.6,58900.0,16.5444,16.5597,16.5367,16.5444,58900.0
2014-10-29 10:15:00,21.61,21.66,21.61,21.63,82100.0,16.552,16.5903,16.552,16.5674,82100.0
2014-10-29 10:20:00,21.63,21.64,21.61,21.62,51300.0,16.5674,16.575,16.552,16.5597,51300.0
2014-10-29 10:25:00,21.62,21.63,21.55,21.58,251600.0,16.5597,16.5674,16.5061,16.5291,251600.0
2014-10-29 10:30:00,21.59,21.61,21.59,21.61,105900.0,16.5367,16.552,16.5367,16.552,105900.0
2014-10-29 10:35:00,21.61,21.62,21.6,21.61,102400.0,16.552,16.5597,16.5444,16.552,102400.0
2014-10-29 10:40:00,21.62,21.62,21.6,21.62,73500.0,16.5597,16.5597,16.5444,16.5597,73500.0
2014-10-29 10:45:00,21.62,21.64,21.6,21.61,112700.0,16.5597,16.575,16.5444,16.552,112700.0
2014-10-29 10:50:00,21.6,21.61,21.59,21.6,51700.0,16.5444,16.552,16.5367,16.5444,51700.0
2014-10-29 10:55:00,21.6,21.6,21.59,21.6,25700.0,16.5444,16.5444,16.5367,16.5444,25700.0
2014-10-29 11:00:00,21.59,21.62,21.59,21.62,61500.0,16.5367,16.5597,16.5367,16.5597,61500.0
2014-10-29 11:05:00,21.62,21.65,21.61,21.62,41800.0,16.5597,16.5827,16.552,16.5597,41800.0
2014-10-29 11:10:00,21.63,21.65,21.62,21.63,59500.0,16.5674,16.5827,16.5597,16.5674,59500.0
2014-10-29 11:15:00,21.63,21.64,21.62,21.62,36700.0,16.5674,16.575,16.5597,16.5597,36700.0
2014-10-29 11:20:00,21.63,21.64,21.61,21.62,48400.0,16.5674,16.575,16.552,16.5597,48400.0
2014-10-29 11:25:00,21.63,21.63,21.62,21.63,22500.0,16.5674,16.5674,16.5597,16.5674,22500.0
2014-10-29 11:30:00,21.62,21.63,21.59,21.59,80000.0,16.5597,16.5674,16.5367,16.5367,80000.0
2014-10-29 11:35:00,21.59,21.61,21.59,21.61,53800.0,16.5367,16.552,16.5367,16.552,53800.0
2014-10-29 11:40:00,21.61,21.63,21.6,21.61,59200.0,16.552,16.5674,16.5444,16.552,59200.0
2014-10-29 11:45:00,21.61,21.62,21.6,21.61,37500.0,16.552,16.5597,16.5444,16.552,37500.0
2014-10-29 11:50:00,21.61,21.64,21.6,21.6,48100.0,16.552,16.575,16.5444,16.5444,48100.0
2014-10-29 11:55:00,21.61,21.63,21.6,21.62,29700.0,16.552,16.5674,16.5444,16.5597,29700.0
2014-10-29 12:00:00,21.63,21.63,21.59,21.6,31900.0,16.5674,16.5674,16.5367,16.5444,31900.0
2014-10-29 12:05:00,21.59,21.61,21.59,21.61,59700.0,16.5367,16.552,16.5367,16.552,59700.0
2014-10-29 12:10:00,21.61,21.62,21.6,21.61,22400.0,16.552,16.5597,16.5444,16.552,22400.0
2014-10-29 12:15:00,21.62,21.63,21.6,21.6,85800.0,16.5597,16.5674,16.5444,16.5444,85800.0
2014-10-29 12:20:00,21.61,21.61,21.59,21.6,151400.0,16.552,16.552,16.5367,16.5444,151400.0
2014-10-29 12:25:00,21.6,21.6,21.58,21.59,82500.0,16.5444,16.5444,16.5291,16.5367,82500.0
2014-10-29 12:30:00,21.59,21.59,21.58,21.59,41100.0,16.5367,16.5367,16.5291,16.5367,41100.0
2014-10-29 12:35:00,21.59,21.59,21.57,21.57,164500.0,16.5367,16.5367,16.5214,16.5214,164500.0
2014-10-29 12:40:00,21.57,21.59,21.57,21.58,70500.0,16.5214,16.5367,16.5214,16.5291,70500.0
2014-10-29 12:45:00,21.59,21.59,21.57,21.58,50700.0,16.5367,16.5367,16.5214,16.5291,50700.0
2014-10-29 12:50:00,21.58,21.59,21.57,21.59,39400.0,16.5291,16.5367,16.5214,16.5367,39400.0
2014-10-29 12:55:00,21.59,21.6,21.58,21.6,29100.0,16.5367,16.5444,16.5291,16.5444,29100.0
2014-10-29 13:00:00,21.6,21.6,21.59,21.6,40400.0,16.5444,16.5444,16.5367,16.5444,40400.0
2014-10-29 13:05:00,21.59,21.61,21.58,21.59,179400.0,16.5367,16.552,16.5291,16.5367,179400.0
2014-10-29 13:10:00,21.58,21.59,21.57,21.57,129500.0,16.5291,16.5367,16.5214,16.5214,129500.0
2014-10-29 13:15:00,21.58,21.58,21.57,21.57,10600.0,16.5291,16.5291,16.5214,16.5214,10600.0
2014-10-29 13:20:00,21.57,21.58,21.57,21.57,27400.0,16.5214,16.5291,16.5214,16.5214,27400.0
2014-10-29 13:25:00,21.56,21.58,21.56,21.57,35100.0,16.5137,16.5291,16.5137,16.5214,35100.0
2014-10-29 13:30:00,21.58,21.58,21.56,21.57,30000.0,16.5291,16.5291,16.5137,16.5214,30000.0
2014-10-29 13:35:00,21.57,21.57,21.55,21.56,50500.0,16.5214,16.5214,16.5061,16.5137,50500.0
2014-10-29 13:40:00,21.55,21.56,21.55,21.56,55100.0,16.5061,16.5137,16.5061,16.5137,55100.0
2014-10-29 13:45:00,21.56,21.59,21.55,21.58,93500.0,16.5137,16.5367,16.5061,16.5291,93500.0
2014-10-29 13:50:00,21.57,21.58,21.56,21.58,63200.0,16.5214,16.5291,16.5137,16.5291,63200.0
2014-10-29 13:55:00,21.57,21.6,21.57,21.57,99600.0,16.5214,16.5444,16.5214,16.5214,99600.0
2014-10-29 14:00:00,21.57,21.57,21.49,21.52,276300.0,16.5214,16.5214,16.4601,16.4831,276300.0
2014-10-29 14:05:00,21.52,21.53,21.44,21.51,239700.0,16.4831,16.4908,16.4218,16.4755,239700.0
2014-10-29 14:10:00,21.51,21.55,21.45,21.45,264000.0,16.4755,16.5061,16.4295,16.4295,264000.0
2014-10-29 14:15:00,21.45,21.5,21.44,21.47,81500.0,16.4295,16.4678,16.4218,16.4448,81500.0
2014-10-29 14:20:00,21.46,21.51,21.46,21.49,115300.0,16.4372,16.4755,16.4372,16.4601,115300.0
2014-10-29 14:25:00,21.49,21.54,21.49,21.54,108300.0,16.4601,16.4984,16.4601,16.4984,108300.0
2014-10-29 14:30:00,21.53,21.55,21.47,21.5,99800.0,16.4908,16.5061,16.4448,16.4678,99800.0
2014-10-29 14:35:00,21.51,21.53,21.47,21.47,166800.0,16.4755,16.4908,16.4448,16.4448,166800.0
2014-10-29 14:40:00,21.47,21.51,21.47,21.49,75000.0,16.4448,16.4755,16.4448,16.4601,75000.0
2014-10-29 14:45:00,21.49,21.5,21.45,21.45,156600.0,16.4601,16.4678,16.4295,16.4295,156600.0
2014-10-29 14:50:00,21.46,21.47,21.44,21.47,61700.0,16.4372,16.4448,16.4218,16.4448,61700.0
2014-10-29 14:55:00,21.47,21.52,21.46,21.51,69900.0,16.4448,16.4831,16.4372,16.4755,69900.0
2014-10-29 15:00:00,21.51,21.53,21.49,21.5,76400.0,16.4755,16.4908,16.4601,16.4678,76400.0
2014-10-29 15:05:00,21.49,21.5,21.45,21.45,126100.0,16.4601,16.4678,16.4295,16.4295,126100.0
2014-10-29 15:10:00,21.46,21.48,21.45,21.48,83100.0,16.4372,16.4525,16.4295,16.4525,83100.0
2014-10-29 15:15:00,21.47,21.53,21.47,21.53,58800.0,16.4448,16.4908,16.4448,16.4908,58800.0
2014-10-29 15:20:00,21.53,21.53,21.5,21.51,130300.0,16.4908,16.4908,16.4678,16.4755,130300.0
2014-10-29 15:25:00,21.52,21.54,21.51,21.53,88300.0,16.4831,16.4984,16.4755,16.4908,88300.0
2014-10-29 15:30:00,21.52,21.57,21.52,21.55,171400.0,16.4831,16.5214,16.4831,16.5061,171400.0
2014-10-29 15:35:00,21.56,21.59,21.55,21.59,146300.0,16.5137,16.5367,16.5061,16.5367,146300.0
2014-10-29 15:40:00,21.59,21.6,21.57,21.57,230100.0,16.5367,16.5444,16.5214,16.5214,230100.0
2014-10-29 15:45:00,21.57,21.59,21.56,21.56,235000.0,16.5214,16.5367,16.5137,16.5137,235000.0
2014-10-29 15:50:00,21.56,21.58,21.56,21.57,121200.0,16.5137,16.5291,16.5137,16.5214,121200.0
2014-10-29 15:55:00,21.57,21.58,21.55,21.57,566000.0,16.5214,16.5291,16.5061,16.5214,566000.0
2014-10-30 09:30:00,21.49,21.49,21.37,21.47,157600.0,16.4601,16.4601,16.3682,16.4448,157600.0
2014-10-30 09:35:00,21.47,21.53,21.46,21.51,79100.0,16.4448,16.4908,16.4372,16.4755,79100.0
2014-10-30 09:40:00,21.5,21.54,21.49,21.53,139700.0,16.4678,16.4984,16.4601,16.4908,139700.0
2014-10-30 09:45:00,21.53,21.53,21.42,21.43,162200.0,16.4908,16.4908,16.4065,16.4142,162200.0
2014-10-30 09:50:00,21.43,21.43,21.37,21.37,225100.0,16.4142,16.4142,16.3682,16.3682,225100.0
2014-10-30 09:55:00,21.38,21.42,21.28,21.29,729200.0,16.3759,16.4065,16.2993,16.3069,729200.0
2014-10-30 10:00:00,21.28,21.34,21.22,21.32,531100.0,16.2993,16.3452,16.2533,16.3299,531100.0
2014-10-30 10:05:00,21.33,21.34,21.27,21.28,110000.0,16.3376,16.3452,16.2916,16.2993,110000.0
2014-10-30 10:10:00,21.27,21.28,21.18,21.23,372200.0,16.2916,16.2993,16.2227,16.261,372200.0
2014-10-30 10:15:00,21.23,21.28,21.2,21.24,151800.0,16.261,16.2993,16.238,16.2686,151800.0
2014-10-30 10:20:00,21.24,21.28,21.23,21.25,139300.0,16.2686,16.2993,16.261,16.2763,139300.0
2014-10-30 10:25:00,21.25,21.28,21.23,21.26,64400.0,16.2763,16.2993,16.261,16.284,64400.0
2014-10-30 10:30:00,21.27,21.27,21.16,21.19,272200.0,16.2916,16.2916,16.2074,16.2304,272200.0
2014-10-30 10:35:00,21.19,21.21,21.15,21.18,122900.0,16.2304,16.2457,16.1997,16.2227,122900.0
2014-10-30 10:40:00,21.18,21.19,21.14,21.15,145500.0,16.2227,16.2304,16.1921,16.1997,145500.0
2014-10-30 10:45:00,21.16,21.16,21.12,21.13,181300.0,16.2074,16.2074,16.1767,16.1844,181300.0
2014-10-30 10:50:00,21.13,21.14,21.12,21.12,90400.0,16.1844,16.1921,16.1767,16.1767,90400.0
2014-10-30 10:55:00,21.13,21.17,21.12,21.16,140600.0,16.1844,16.215,16.1767,16.2074,140600.0
2014-10-30 11:00:00,21.16,21.18,21.13,21.14,546000.0,16.2074,16.2227,16.1844,16.1921,546000.0
2014-10-30 11:05:00,21.14,21.15,21.05,21.06,268000.0,16.1921,16.1997,16.1231,16.1308,268000.0
2014-10-30 11:10:00,21.07,21.11,21.02,21.11,305500.0,16.1384,16.1691,16.1001,16.1691,305500.0
2014-10-30 11:15:00,21.11,21.13,21.09,21.09,105900.0,16.1691,16.1844,16.1538,16.1538,105900.0
2014-10-30 11:20:00,21.09,21.09,21.06,21.06,60700.0,16.1538,16.1538,16.1308,16.1308,60700.0
2014-10-30 11:25:00,21.06,21.06,21.03,21.03,143100.0,16.1308,16.1308,16.1078,16.1078,143100.0
2014-10-30 11:30:00,21.03,21.05,21.01,21.04,302600.0,16.1078,16.1231,16.0925,16.1155,302600.0
2014-10-30 11:35:00,21.04,21.06,21.03,21.05,72400.0,16.1155,16.1308,16.1078,16.1231,72400.0
2014-10-30 11:40:00,21.05,21.05,21.04,21.05,46900.0,16.1231,16.1231,16.1155,16.1231,46900.0
2014-10-30 11:45:00,21.05,21.06,21.04,21.05,146300.0,16.1231,16.1308,16.1155,16.1231,146300.0
2014-10-30 11:50:00,21.04,21.05,21.03,21.04,55700.0,16.1155,16.1231,16.1078,16.1155,55700.0
2014-10-30 11:55:00,21.04,21.05,21.02,21.05,153500.0,16.1155,16.1231,16.1001,16.1231,153500.0
2014-10-30 12:00:00,21.05,21.06,21.05,21.06,35400.0,16.1231,16.1308,16.1231,16.1308,35400.0
2014-10-30 12:05:00,21.05,21.09,21.05,21.08,71200.0,16.1231,16.1538,16.1231,16.1461,71200.0
2014-10-30 12:10:00,21.09,21.1,21.07,21.07,107200.0,16.1538,16.1614,16.1384,16.1384,107200.0
2014-10-30 12:15:00,21.08,21.09,21.07,21.09,58000.0,16.1461,16.1538,16.1384,16.1538,58000.0
2014-10-30 12:20:00,21.09,21.1,21.08,21.09,45200.0,16.1538,16.1614,16.1461,16.1538,45200.0
2014-10-30 12:25:00,21.09,21.11,21.08,21.08,68400.0,16.1538,16.1691,16.1461,16.1461,68400.0
2014-10-30 12:30:00,21.08,21.09,21.06,21.07,49000.0,16.1461,16.1538,16.1308,16.1384,49000.0
2014-10-30 12:35:00,21.08,21.09,21.04,21.04,51000.0,16.1461,16.1538,16.1155,16.1155,51000.0
2014-10-30 12:40:00,21.05,21.05,21.02,21.02,52600.0,16.1231,16.1231,16.1001,16.1001,52600.0
2014-10-30 12:45:00,21.03,21.04,21.02,21.02,96000.0,16.1078,16.1155,16.1001,16.1001,96000.0
2014-10-30 12:50:00,21.02,21.03,21.02,21.02,44600.0,16.1001,16.1078,16.1001,16.1001,44600.0
2014-10-30 12:55:00,21.02,21.05,21.02,21.03,97800.0,16.1001,16.1231,16.1001,16.1078,97800.0
2014-10-30 13:00:00,21.04,21.05,21.03,21.04,41900.0,16.1155,16.1231,16.1078,16.1155,41900.0
2014-10-30 13:05:00,21.04,21.06,21.04,21.05,22900.0,16.1155,16.1308,16.1155,16.1231,22900.0
2014-10-30 13:10:00,21.06,21.11,21.05,21.07,80800.0,16.1308,16.1691,16.1231,16.1384,80800.0
2014-10-30 13:15:00,21.08,21.2,21.08,21.19,134800.0,16.1461,16.238,16.1461,16.2304,134800.0
2014-10-30 13:20:00,21.2,21.25,21.19,21.24,103100.0,16.238,16.2763,16.2304,16.2686,103100.0
2014-10-30 13:25:00,21.24,21.25,21.16,21.21,52000.0,16.2686,16.2763,16.2074,16.2457,52000.0
2014-10-30 13:30:00,21.2,21.2,21.1,21.17,32500.0,16.238,16.238,16.1614,16.215,32500.0
2014-10-30 13:35:00,21.14,21.19,21.13,21.19,44300.0,16.1921,16.2304,16.1844,16.2304,44300.0
2014-10-30 13:40:00,21.17,21.23,21.17,21.23,75500.0,16.215,16.261,16.215,16.261,75500.0
2014-10-30 13:45:00,21.24,21.24,21.16,21.22,109100.0,16.2686,16.2686,16.2074,16.2533,109100.0
2014-10-30 13:50:00,21.22,21.26,21.22,21.25,98000.0,16.2533,16.284,16.2533,16.2763,98000.0
2014-10-30 13:55:00,21.25,21.29,21.25,21.26,116700.0,16.2763,16.3069,16.2763,16.284,116700.0
2014-10-30 14:00:00,21.26,21.27,21.23,21.24,105500.0,16.284,16.2916,16.261,16.2686,105500.0
2014-10-30 14:05:00,21.24,21.25,21.23,21.23,153200.0,16.2686,16.2763,16.261,16.261,153200.0
2014-10-30 14:10:00,21.23,21.23,21.21,21.21,50500.0,16.261,16.261,16.2457,16.2457,50500.0
2014-10-30 14:15:00,21.21,21.22,21.17,21.17,156600.0,16.2457,16.2533,16.215,16.215,156600.0
2014-10-30 14:20:00,21.17,21.18,21.13,21.14,99800.0,16.215,16.2227,16.1844,16.1921,99800.0
2014-10-30 14:25:00,21.13,21.14,21.12,21.13,89500.0,16.1844,16.1921,16.1767,16.1844,89500.0
2014-10-30 14:30:00,21.12,21.13,21.11,21.13,77500.0,16.1767,16.1844,16.1691,16.1844,77500.0
2014-10-30 14:35:00,21.13,21.14,21.11,21.13,76000.0,16.1844,16.1921,16.1691,16.1844,76000.0
2014-10-30 14:40:00,21.12,21.14,21.12,21.13,52200.0,16.1767,16.1921,16.1767,16.1844,52200.0
2014-10-30 14:45:00,21.14,21.17,21.12,21.12,145100.0,16.1921,16.215,16.1767,16.1767,145100.0
2014-10-30 14:50:00,21.12,21.13,21.07,21.07,128100.0,16.1767,16.1844,16.1384,16.1384,128100.0
2014-10-30 14:55:00,21.09,21.09,21.05,21.07,105800.0,16.1538,16.1538,16.1231,16.1384,105800.0
2014-10-30 15:00:00,21.07,21.1,21.06,21.07,100900.0,16.1384,16.1614,16.1308,16.1384,100900.0
2014-10-30 15:05:00,21.06,21.07,21.05,21.05,150800.0,16.1308,16.1384,16.1231,16.1231,150800.0
2014-10-30 15:10:00,21.05,21.09,21.05,21.06,81400.0,16.1231,16.1538,16.1231,16.1308,81400.0
2014-10-30 15:15:00,21.06,21.1,21.05,21.09,142400.0,16.1308,16.1614,16.1231,16.1538,142400.0
2014-10-30 15:20:00,21.09,21.09,21.07,21.07,44900.0,16.1538,16.1538,16.1384,16.1384,44900.0
2014-10-30 15:25:00,21.07,21.07,21.05,21.05,116700.0,16.1384,16.1384,16.1231,16.1231,116700.0
2014-10-30 15:30:00,21.05,21.07,21.05,21.07,105700.0,16.1231,16.1384,16.1231,16.1384,105700.0
2014-10-30 15:35:00,21.06,21.09,21.06,21.09,178300.0,16.1308,16.1538,16.1308,16.1538,178300.0
2014-10-30 15:40:00,21.09,21.14,21.08,21.13,246500.0,16.1538,16.1921,16.1461,16.1844,246500.0
2014-10-30 15:45:00,21.14,21.14,21.09,21.09,335200.0,16.1921,16.1921,16.1538,16.1538,335200.0
2014-10-30 15:50:00,21.1,21.1,21.09,21.09,191700.0,16.1614,16.1614,16.1538,16.1538,191700.0
2014-10-30 15:55:00,21.09,21.13,21.09,21.12,915600.0,16.1538,16.1844,16.1538,16.1767,915600.0
2014-10-31 09:30:00,21.69,22.05,21.67,21.91,702100.0,16.6133,16.8891,16.598,16.7818,702100.0
2014-10-31 09:35:00,21.91,21.92,21.79,21.85,283800.0,16.7818,16.7895,16.6899,16.7359,283800.0
2014-10-31 09:40:00,21.85,21.85,21.76,21.83,234800.0,16.7359,16.7359,16.6669,16.7206,234800.0
2014-10-31 09:45:00,21.83,21.9,21.82,21.89,672500.0,16.7206,16.7742,16.7129,16.7665,672500.0
2014-10-31 09:50:00,21.89,21.93,21.85,21.92,353000.0,16.7665,16.7971,16.7359,16.7895,353000.0
2014-10-31 09:55:00,21.92,21.98,21.89,21.92,272200.0,16.7895,16.8354,16.7665,16.7895,272200.0
2014-10-31 10:00:00,21.92,21.96,21.85,21.93,508800.0,16.7895,16.8201,16.7359,16.7971,508800.0
2014-10-31 10:05:00,21.93,21.98,21.92,21.94,305100.0,16.7971,16.8354,16.7895,16.8048,305100.0
2014-10-31 10:10:00,21.94,21.97,21.91,21.97,382600.0,16.8048,16.8278,16.7818,16.8278,382600.0
2014-10-31 10:15:00,21.97,22.03,21.96,21.98,395500.0,16.8278,16.8737,16.8201,16.8354,395500.0
2014-10-31 10:20:00,21.98,22.01,21.97,22.0,443500.0,16.8354,16.8584,16.8278,16.8508,443500.0
2014-10-31 10:25:00,22.0,22.04,22.0,22.02,574400.0,16.8508,16.8814,16.8508,16.8661,574400.0
2014-10-31 10:30:00,22.03,22.05,22.01,22.05,311800.0,16.8737,16.8891,16.8584,16.8891,311800.0
2014-10-31 10:35:00,22.05,22.13,22.03,22.03,410200.0,16.8891,16.9503,16.8737,16.8737,410200.0
2014-10-31 10:40:00,22.04,22.04,21.99,22.02,315800.0,16.8814,16.8814,16.8431,16.8661,315800.0
2014-10-31 10:45:00,22.01,22.02,21.98,21.99,204600.0,16.8584,16.8661,16.8354,16.8431,204600.0
2014-10-31 10:50:00,21.99,22.02,21.99,22.02,220600.0,16.8431,16.8661,16.8431,16.8661,220600.0
2014-10-31 10:55:00,22.02,22.03,22.0,22.0,441900.0,16.8661,16.8737,16.8508,16.8508,441900.0
2014-10-31 11:00:00,22.0,22.01,21.98,21.98,227700.0,16.8508,16.8584,16.8354,16.8354,227700.0
2014-10-31 11:05:00,21.98,22.03,21.96,22.03,111300.0,16.8354,16.8737,16.8201,16.8737,111300.0
2014-10-31 11:10:00,22.03,22.05,22.02,22.04,139100.0,16.8737,16.8891,16.8661,16.8814,139100.0
2014-10-31 11:15:00,22.04,22.05,22.01,22.02,192300.0,16.8814,16.8891,16.8584,16.8661,192300.0
2014-10-31 11:20:00,22.02,22.03,22.02,22.03,47800.0,16.8661,16.8737,16.8661,16.8737,47800.0
2014-10-31 11:25:00,22.03,22.03,22.0,22.01,149100.0,16.8737,16.8737,16.8508,16.8584,149100.0
2014-10-31 11:30:00,22.01,22.02,22.01,22.02,37200.0,16.8584,16.8661,16.8584,16.8661,37200.0
2014-10-31 11:35:00,22.02,22.02,21.99,22.0,205300.0,16.8661,16.8661,16.8431,16.8508,205300.0
2014-10-31 11:40:00,22.0,22.02,21.99,22.02,57600.0,16.8508,16.8661,16.8431,16.8661,57600.0
2014-10-31 11:45:00,22.02,22.03,22.01,22.01,52600.0,16.8661,16.8737,16.8584,16.8584,52600.0
2014-10-31 11:50:00,22.02,22.02,21.95,21.98,171800.0,16.8661,16.8661,16.8125,16.8354,171800.0
2014-10-31 11:55:00,21.98,21.99,21.93,21.96,172300.0,16.8354,16.8431,16.7971,16.8201,172300.0
2014-10-31 12:00:00,21.97,21.98,21.92,21.93,153300.0,16.8278,16.8354,16.7895,16.7971,153300.0
2014-10-31 12:05:00,21.94,21.96,21.94,21.95,30700.0,16.8048,16.8201,16.8048,16.8125,30700.0
2014-10-31 12:10:00,21.96,21.97,21.9,21.93,166900.0,16.8201,16.8278,16.7742,16.7971,166900.0
2014-10-31 12:15:00,21.93,21.93,21.89,21.9,137900.0,16.7971,16.7971,16.7665,16.7742,137900.0
2014-10-31 12:20:00,21.9,21.94,21.89,21.89,81500.0,16.7742,16.8048,16.7665,16.7665,81500.0
2014-10-31 12:25:00,21.89,21.92,21.89,21.92,25600.0,16.7665,16.7895,16.7665,16.7895,25600.0
2014-10-31 12:30:00,21.92,21.95,21.92,21.94,79400.0,16.7895,16.8125,16.7895,16.8048,79400.0
2014-10-31 12:35:00,21.95,21.95,21.92,21.92,136900.0,16.8125,16.8125,16.7895,16.7895,136900.0
2014-10-31 12:40:00,21.93,21.94,21.92,21.94,30000.0,16.7971,16.8048,16.7895,16.8048,30000.0
2014-10-31 12:45:00,21.94,21.94,21.93,21.94,10000.0,16.8048,16.8048,16.7971,16.8048,10000.0
2014-10-31 12:50:00,21.94,21.94,21.92,21.92,52300.0,16.8048,16.8048,16.7895,16.7895,52300.0
2014-10-31 12:55:00,21.92,21.93,21.92,21.92,35400.0,16.7895,16.7971,16.7895,16.7895,35400.0
2014-10-31 13:00:00,21.93,21.94,21.91,21.92,175400.0,16.7971,16.8048,16.7818,16.7895,175400.0
2014-10-31 13:05:00,21.93,21.94,21.92,21.93,296100.0,16.7971,16.8048,16.7895,16.7971,296100.0
2014-10-31 13:10:00,21.93,21.94,21.93,21.93,25700.0,16.7971,16.8048,16.7971,16.7971,25700.0
2014-10-31 13:15:00,21.94,21.94,21.93,21.93,21900.0,16.8048,16.8048,16.7971,16.7971,21900.0
2014-10-31 13:20:00,21.94,21.95,21.93,21.95,63500.0,16.8048,16.8125,16.7971,16.8125,63500.0
2014-10-31 13:25:00,21.94,21.95,21.93,21.94,64100.0,16.8048,16.8125,16.7971,16.8048,64100.0
2014-10-31 13:30:00,21.94,21.94,21.93,21.94,97900.0,16.8048,16.8048,16.7971,16.8048,97900.0
2014-10-31 13:35:00,21.94,21.95,21.94,21.95,105600.0,16.8048,16.8125,16.8048,16.8125,105600.0
2014-10-31 13:40:00,21.95,21.95,21.94,21.95,37000.0,16.8125,16.8125,16.8048,16.8125,37000.0
2014-10-31 13:45:00,21.94,21.95,21.94,21.94,40300.0,16.8048,16.8125,16.8048,16.8048,40300.0
2014-10-31 13:50:00,21.95,21.95,21.93,21.93,495800.0,16.8125,16.8125,16.7971,16.7971,495800.0
2014-10-31 13:55:00,21.93,21.95,21.92,21.93,346000.0,16.7971,16.8125,16.7895,16.7971,346000.0
2014-10-31 14:00:00,21.94,21.95,21.92,21.92,177100.0,16.8048,16.8125,16.7895,16.7895,177100.0
2014-10-31 14:05:00,21.92,21.94,21.91,21.94,73100.0,16.7895,16.8048,16.7818,16.8048,73100.0
2014-10-31 14:10:00,21.94,21.95,21.93,21.95,89800.0,16.8048,16.8125,16.7971,16.8125,89800.0
2014-10-31 14:15:00,21.95,21.95,21.92,21.93,147800.0,16.8125,16.8125,16.7895,16.7971,147800.0
2014-10-31 14:20:00,21.93,21.94,21.92,21.92,25000.0,16.7971,16.8048,16.7895,16.7895,25000.0
2014-10-31 14:25:00,21.92,21.94,21.91,21.92,69100.0,16.7895,16.8048,16.7818,16.7895,69100.0
2014-10-31 14:30:00,21.92,21.94,21.91,21.93,287400.0,16.7895,16.8048,16.7818,16.7971,287400.0
2014-10-31 14:35:00,21.93,21.93,21.91,21.92,47500.0,16.7971,16.7971,16.7818,16.7895,47500.0
2014-10-31 14:40:00,21.91,21.95,21.91,21.93,132300.0,16.7818,16.8125,16.7818,16.7971,132300.0
2014-10-31 14:45:00,21.93,21.94,21.89,21.89,119800.0,16.7971,16.8048,16.7665,16.7665,119800.0
2014-10-31 14:50:00,21.89,21.92,21.87,21.88,301200.0,16.7665,16.7895,16.7512,16.7589,301200.0
2014-10-31 14:55:00,21.89,21.91,21.87,21.9,353100.0,16.7665,16.7818,16.7512,16.7742,353100.0
2014-10-31 15:00:00,21.9,21.91,21.86,21.87,226600.0,16.7742,16.7818,16.7435,16.7512,226600.0
2014-10-31 15:05:00,21.86,21.91,21.86,21.91,147700.0,16.7435,16.7818,16.7435,16.7818,147700.0
2014-10-31 15:10:00,21.91,21.92,21.89,21.92,187700.0,16.7818,16.7895,16.7665,16.7895,187700.0
2014-10-31 15:15:00,21.92,21.92,21.89,21.9,171800.0,16.7895,16.7895,16.7665,16.7742,171800.0
2014-10-31 15:20:00,21.91,21.92,21.9,21.91,89900.0,16.7818,16.7895,16.7742,16.7818,89900.0
2014-10-31 15:25:00,21.91,21.94,21.9,21.93,217500.0,16.7818,16.8048,16.7742,16.7971,217500.0
2014-10-31 15:30:00,21.93,21.94,21.92,21.94,139300.0,16.7971,16.8048,16.7895,16.8048,139300.0
2014-10-31 15:35:00,21.94,21.94,21.93,21.93,56000.0,16.8048,16.8048,16.7971,16.7971,56000.0
2014-10-31 15:40:00,21.93,21.99,21.93,21.98,294000.0,16.7971,16.8431,16.7971,16.8354,294000.0
2014-10-31 15:45:00,21.98,22.03,21.98,21.98,574500.0,16.8354,16.8737,16.8354,16.8354,574500.0
2014-10-31 15:50:00,21.99,22.0,21.98,21.99,463600.0,16.8431,16.8508,16.8354,16.8431,463600.0
2014-10-31 15:55:00,22.0,22.02,21.97,21.97,1783300.0,16.8508,16.8661,16.8278,16.8278,1783300.0
2014-11-03 09:30:00,21.98,21.98,21.88,21.91,258100.0,16.8354,16.8354,16.7589,16.7818,258100.0
2014-11-03 09:35:00,21.91,21.91,21.88,21.89,107800.0,16.7818,16.7818,16.7589,16.7665,107800.0
2014-11-03 09:40:00,21.89,21.9,21.83,21.86,127100.0,16.7665,16.7742,16.7206,16.7435,127100.0
2014-11-03 09:45:00,21.86,21.87,21.82,21.82,164900.0,16.7435,16.7512,16.7129,16.7129,164900.0
2014-11-03 09:50:00,21.82,21.9,21.82,21.89,192700.0,16.7129,16.7742,16.7129,16.7665,192700.0
2014-11-03 09:55:00,21.89,21.9,21.81,21.82,126200.0,16.7665,16.7742,16.7052,16.7129,126200.0
2014-11-03 10:00:00,21.83,21.89,21.82,21.82,139700.0,16.7206,16.7665,16.7129,16.7129,139700.0
2014-11-03 10:05:00,21.81,21.83,21.75,21.76,184700.0,16.7052,16.7206,16.6593,16.6669,184700.0
2014-11-03 10:10:00,21.76,21.84,21.76,21.82,111600.0,16.6669,16.7282,16.6669,16.7129,111600.0
2014-11-03 10:15:00,21.82,21.82,21.79,21.8,63100.0,16.7129,16.7129,16.6899,16.6976,63100.0
2014-11-03 10:20:00,21.8,21.84,21.8,21.83,67000.0,16.6976,16.7282,16.6976,16.7206,67000.0
2014-11-03 10:25:00,21.83,21.86,21.82,21.83,70500.0,16.7206,16.7435,16.7129,16.7206,70500.0
2014-11-03 10:30:00,21.82,21.85,21.82,21.84,32900.0,16.7129,16.7359,16.7129,16.7282,32900.0
2014-11-03 10:35:00,21.84,21.86,21.83,21.85,78800.0,16.7282,16.7435,16.7206,16.7359,78800.0
2014-11-03 10:40:00,21.85,21.88,21.84,21.88,113600.0,16.7359,16.7589,16.7282,16.7589,113600.0
2014-11-03 10:45:00,21.88,21.9,21.85,21.86,257200.0,16.7589,16.7742,16.7359,16.7435,257200.0
2014-11-03 10:50:00,21.85,21.87,21.84,21.87,57800.0,16.7359,16.7512,16.7282,16.7512,57800.0
2014-11-03 10:55:00,21.87,21.91,21.86,21.91,212800.0,16.7512,16.7818,16.7435,16.7818,212800.0
2014-11-03 11:00:00,21.9,21.93,21.9,21.91,56200.0,16.7742,16.7971,16.7742,16.7818,56200.0
2014-11-03 11:05:00,21.92,21.92,21.9,21.9,106000.0,16.7895,16.7895,16.7742,16.7742,106000.0
2014-11-03 11:10:00,21.91,21.92,21.9,21.91,56300.0,16.7818,16.7895,16.7742,16.7818,56300.0
2014-11-03 11:15:00,21.91,21.93,21.9,21.91,60900.0,16.7818,16.7971,16.7742,16.7818,60900.0
2014-11-03 11:20:00,21.92,21.93,21.9,21.91,121800.0,16.7895,16.7971,16.7742,16.7818,121800.0
2014-11-03 11:25:00,21.9,21.92,21.89,21.91,39800.0,16.7742,16.7895,16.7665,16.7818,39800.0
2014-11-03 11:30:00,21.92,21.93,21.9,21.92,47100.0,16.7895,16.7971,16.7742,16.7895,47100.0
2014-11-03 11:35:00,21.91,21.92,21.89,21.9,44600.0,16.7818,16.7895,16.7665,16.7742,44600.0
2014-11-03 11:40:00,21.9,21.95,21.9,21.91,79600.0,16.7742,16.8125,16.7742,16.7818,79600.0
2014-11-03 11:45:00,21.92,21.92,21.89,21.9,61300.0,16.7895,16.7895,16.7665,16.7742,61300.0
2014-11-03 11:50:00,21.91,21.92,21.9,21.9,27500.0,16.7818,16.7895,16.7742,16.7742,27500.0
2014-11-03 11:55:00,21.91,21.91,21.89,21.9,72100.0,16.7818,16.7818,16.7665,16.7742,72100.0
2014-11-03 12:00:00,21.9,21.92,21.89,21.91,50700.0,16.7742,16.7895,16.7665,16.7818,50700.0
2014-11-03 12:05:00,21.9,21.93,21.9,21.93,25300.0,16.7742,16.7971,16.7742,16.7971,25300.0
2014-11-03 12:10:00,21.92,21.94,21.92,21.93,109800.0,16.7895,16.8048,16.7895,16.7971,109800.0
2014-11-03 12:15:00,21.92,21.93,21.91,21.92,47600.0,16.7895,16.7971,16.7818,16.7895,47600.0
2014-11-03 12:20:00,21.91,21.93,21.9,21.93,20400.0,16.7818,16.7971,16.7742,16.7971,20400.0
2014-11-03 12:25:00,21.93,21.94,21.89,21.92,94500.0,16.7971,16.8048,16.7665,16.7895,94500.0
2014-11-03 12:30:00,21.91,21.93,21.88,21.9,104800.0,16.7818,16.7971,16.7589,16.7742,104800.0
2014-11-03 12:35:00,21.9,21.91,21.87,21.89,146400.0,16.7742,16.7818,16.7512,16.7665,146400.0
2014-11-03 12:40:00,21.88,21.91,21.88,21.9,24100.0,16.7589,16.7818,16.7589,16.7742,24100.0
2014-11-03 12:45:00,21.9,21.92,21.89,21.91,58700.0,16.7742,16.7895,16.7665,16.7818,58700.0
2014-11-03 12:50:00,21.91,21.92,21.91,21.91,7100.0,16.7818,16.7895,16.7818,16.7818,7100.0
2014-11-03 12:55:00,21.92,21.94,21.91,21.93,140400.0,16.7895,16.8048,16.7818,16.7971,140400.0
2014-11-03 13:00:00,21.93,21.93,21.91,21.91,26700.0,16.7971,16.7971,16.7818,16.7818,26700.0
2014-11-03 13:05:00,21.91,21.93,21.9,21.93,68600.0,16.7818,16.7971,16.7742,16.7971,68600.0
2014-11-03 13:10:00,21.93,21.93,21.92,21.93,15400.0,16.7971,16.7971,16.7895,16.7971,15400.0
2014-11-03 13:15:00,21.93,21.94,21.91,21.91,180100.0,16.7971,16.8048,16.7818,16.7818,180100.0
2014-11-03 13:20:00,21.91,21.95,21.91,21.95,199700.0,16.7818,16.8125,16.7818,16.8125,199700.0
2014-11-03 13:25:00,21.94,21.95,21.92,21.92,129600.0,16.8048,16.8125,16.7895,16.7895,129600.0
2014-11-03 13:30:00,21.92,21.95,21.91,21.94,167000.0,16.7895,16.8125,16.7818,16.8048,167000.0
2014-11-03 13:35:00,21.94,21.94,21.92,21.93,47400.0,16.8048,16.8048,16.7895,16.7971,47400.0
2014-11-03 13:40:00,21.93,21.94,21.92,21.92,72200.0,16.7971,16.8048,16.7895,16.7895,72200.0
2014-11-03 13:45:00,21.93,21.94,21.92,21.93,41300.0,16.7971,16.8048,16.7895,16.7971,41300.0
2014-11-03 13:50:00,21.92,21.94,21.92,21.93,113200.0,16.7895,16.8048,16.7895,16.7971,113200.0
2014-11-03 13:55:00,21.92,21.94,21.92,21.92,32300.0,16.7895,16.8048,16.7895,16.7895,32300.0
2014-11-03 14:00:00,21.92,21.94,21.92,21.92,52200.0,16.7895,16.8048,16.7895,16.7895,52200.0
2014-11-03 14:05:00,21.93,21.94,21.91,21.94,38200.0,16.7971,16.8048,16.7818,16.8048,38200.0
2014-11-03 14:10:00,21.94,21.95,21.92,21.93,93900.0,16.8048,16.8125,16.7895,16.7971,93900.0
2014-11-03 14:15:00,21.94,21.94,21.92,21.93,61500.0,16.8048,16.8048,16.7895,16.7971,61500.0
2014-11-03 14:20:00,21.93,21.95,21.92,21.95,165900.0,16.7971,16.8125,16.7895,16.8125,165900.0
2014-11-03 14:25:00,21.95,21.95,21.94,21.95,79500.0,16.8125,16.8125,16.8048,16.8125,79500.0
2014-11-03 14:30:00,21.95,21.95,21.93,21.94,342300.0,16.8125,16.8125,16.7971,16.8048,342300.0
2014-11-03 14:35:00,21.94,21.95,21.92,21.93,157900.0,16.8048,16.8125,16.7895,16.7971,157900.0
2014-11-03 14:40:00,21.92,21.93,21.88,21.92,106500.0,16.7895,16.7971,16.7589,16.7895,106500.0
2014-11-03 14:45:00,21.91,21.93,21.9,21.92,134500.0,16.7818,16.7971,16.7742,16.7895,134500.0
2014-11-03 14:50:00,21.93,21.94,21.91,21.93,185200.0,16.7971,16.8048,16.7818,16.7971,185200.0
2014-11-03 14:55:00,21.92,21.94,21.91,21.91,331000.0,16.7895,16.8048,16.7818,16.7818,331000.0
2014-11-03 15:00:00,21.91,21.94,21.91,21.92,137000.0,16.7818,16.8048,16.7818,16.7895,137000.0
2014-11-03 15:05:00,21.92,21.94,21.92,21.94,191400.0,16.7895,16.8048,16.7895,16.8048,191400.0
2014-11-03 15:10:00,21.94,21.94,21.92,21.93,100900.0,16.8048,16.8048,16.7895,16.7971,100900.0
2014-11-03 15:15:00,21.92,21.94,21.91,21.93,118000.0,16.7895,16.8048,16.7818,16.7971,118000.0
2014-11-03 15:20:00,21.93,21.93,21.91,21.92,86000.0,16.7971,16.7971,16.7818,16.7895,86000.0
2014-11-03 15:25:00,21.92,21.92,21.91,21.92,108100.0,16.7895,16.7895,16.7818,16.7895,108100.0
2014-11-03 15:30:00,21.92,21.94,21.91,21.93,264600.0,16.7895,16.8048,16.7818,16.7971,264600.0
2014-11-03 15:35:00,21.93,21.94,21.92,21.93,115400.0,16.7971,16.8048,16.7895,16.7971,115400.0
2014-11-03 15:40:00,21.92,21.93,21.92,21.93,463300.0,16.7895,16.7971,16.7895,16.7971,463300.0
2014-11-03 15:45:00,21.93,21.94,21.92,21.92,572600.0,16.7971,16.8048,16.7895,16.7895,572600.0
2014-11-03 15:50:00,21.93,21.94,21.91,21.93,393200.0,16.7971,16.8048,16.7818,16.7971,393200.0
2014-11-03 15:55:00,21.93,21.93,21.9,21.91,504800.0,16.7971,16.7971,16.7742,16.7818,504800.0
2014-11-04 09:30:00,21.99,21.99,21.76,21.78,244700.0,16.8431,16.8431,16.6669,16.6823,244700.0
2014-11-04 09:35:00,21.78,21.84,21.78,21.82,196300.0,16.6823,16.7282,16.6823,16.7129,196300.0
2014-11-04 09:40:00,21.82,21.86,21.78,21.82,496500.0,16.7129,16.7435,16.6823,16.7129,496500.0
2014-11-04 09:45:00,21.82,21.85,21.8,21.81,119200.0,16.7129,16.7359,16.6976,16.7052,119200.0
2014-11-04 09:50:00,21.8,21.89,21.8,21.89,119800.0,16.6976,16.7665,16.6976,16.7665,119800.0
2014-11-04 09:55:00,21.89,21.96,21.87,21.94,398000.0,16.7665,16.8201,16.7512,16.8048,398000.0
2014-11-04 10:00:00,21.95,22.0,21.94,22.0,232000.0,16.8125,16.8508,16.8048,16.8508,232000.0
2014-11-04 10:05:00,22.0,22.0,21.96,21.96,155100.0,16.8508,16.8508,16.8201,16.8201,155100.0
2014-11-04 10:10:00,21.96,22.0,21.96,21.96,64600.0,16.8201,16.8508,16.8201,16.8201,64600.0
2014-11-04 10:15:00,21.96,21.98,21.9,21.9,95600.0,16.8201,16.8354,16.7742,16.7742,95600.0
2014-11-04 10:20:00,21.9,21.92,21.88,21.89,132700.0,16.7742,16.7895,16.7589,16.7665,132700.0
2014-11-04 10:25:00,21.88,21.88,21.82,21.85,90400.0,16.7589,16.7589,16.7129,16.7359,90400.0
2014-11-04 10:30:00,21.84,21.86,21.8,21.82,70600.0,16.7282,16.7435,16.6976,16.7129,70600.0
2014-11-04 10:35:00,21.82,21.87,21.82,21.86,316700.0,16.7129,16.7512,16.7129,16.7435,316700.0
2014-11-04 10:40:00,21.86,21.91,21.85,21.89,116900.0,16.7435,16.7818,16.7359,16.7665,116900.0
2014-11-04 10:45:00,21.89,21.91,21.88,21.9,139200.0,16.7665,16.7818,16.7589,16.7742,139200.0
2014-11-04 10:50:00,21.89,21.9,21.88,21.89,52400.0,16.7665,16.7742,16.7589,16.7665,52400.0
2014-11-04 10:55:00,21.89,21.89,21.85,21.87,156600.0,16.7665,16.7665,16.7359,16.7512,156600.0
2014-11-04 11:00:00,21.87,21.88,21.86,21.86,116900.0,16.7512,16.7589,16.7435,16.7435,116900.0
2014-11-04 11:05:00,21.87,21.87,21.8,21.82,81000.0,16.7512,16.7512,16.6976,16.7129,81000.0
2014-11-04 11:10:00,21.82,21.83,21.8,21.82,90500.0,16.7129,16.7206,16.6976,16.7129,90500.0
2014-11-04 11:15:00,21.82,21.82,21.81,21.82,36700.0,16.7129,16.7129,16.7052,16.7129,36700.0
2014-11-04 11:20:00,21.82,21.82,21.79,21.82,93800.0,16.7129,16.7129,16.6899,16.7129,93800.0
2014-11-04 11:25:00,21.81,21.84,21.81,21.83,110200.0,16.7052,16.7282,16.7052,16.7206,110200.0
2014-11-04 11:30:00,21.84,21.85,21.83,21.84,144800.0,16.7282,16.7359,16.7206,16.7282,144800.0
2014-11-04 11:35:00,21.85,21.85,21.83,21.83,40300.0,16.7359,16.7359,16.7206,16.7206,40300.0
2014-11-04 11:40:00,21.83,21.83,21.82,21.82,24100.0,16.7206,16.7206,16.7129,16.7129,24100.0
2014-11-04 11:45:00,21.83,21.84,21.82,21.83,39400.0,16.7206,16.7282,16.7129,16.7206,39400.0
2014-11-04 11:50:00,21.84,21.84,21.81,21.84,61000.0,16.7282,16.7282,16.7052,16.7282,61000.0
2014-11-04 11:55:00,21.84,21.84,21.81,21.82,28500.0,16.7282,16.7282,16.7052,16.7129,28500.0
2014-11-04 12:00:00,21.82,21.84,21.81,21.84,24900.0,16.7129,16.7282,16.7052,16.7282,24900.0
2014-11-04 12:05:00,21.84,21.86,21.83,21.86,33700.0,16.7282,16.7435,16.7206,16.7435,33700.0
2014-11-04 12:10:00,21.86,21.86,21.84,21.85,27200.0,16.7435,16.7435,16.7282,16.7359,27200.0
2014-11-04 12:15:00,21.85,21.87,21.85,21.87,30300.0,16.7359,16.7512,16.7359,16.7512,30300.0
2014-11-04 12:20:00,21.87,21.87,21.86,21.87,9300.0,16.7512,16.7512,16.7435,16.7512,9300.0
2014-11-04 12:25:00,21.87,21.88,21.86,21.87,160200.0,16.7512,16.7589,16.7435,16.7512,160200.0
2014-11-04 12:30:00,21.87,21.87,21.86,21.86,7400.0,16.7512,16.7512,16.7435,16.7435,7400.0
2014-11-04 12:35:00,21.87,21.87,21.85,21.86,36200.0,16.7512,16.7512,16.7359,16.7435,36200.0
2014-11-04 12:40:00,21.87,21.92,21.86,21.92,88500.0,16.7512,16.7895,16.7435,16.7895,88500.0
2014-11-04 12:45:00,21.92,21.93,21.9,21.9,89900.0,16.7895,16.7971,16.7742,16.7742,89900.0
2014-11-04 12:50:00,21.9,21.91,21.87,21.87,39900.0,16.7742,16.7818,16.7512,16.7512,39900.0
2014-11-04 12:55:00,21.87,21.88,21.87,21.87,23700.0,16.7512,16.7589,16.7512,16.7512,23700.0
2014-11-04 13:00:00,21.88,21.88,21.84,21.85,56400.0,16.7589,16.7589,16.7282,16.7359,56400.0
2014-11-04 13:05:00,21.86,21.87,21.84,21.86,85500.0,16.7435,16.7512,16.7282,16.7435,85500.0
2014-11-04 13:10:00,21.86,21.88,21.85,21.88,48300.0,16.7435,16.7589,16.7359,16.7589,48300.0
2014-11-04 13:15:00,21.88,21.89,21.87,21.89,109900.0,16.7589,16.7665,16.7512,16.7665,109900.0
2014-11-04 13:20:00,21.89,21.89,21.86,21.89,34500.0,16.7665,16.7665,16.7435,16.7665,34500.0
2014-11-04 13:25:00,21.89,21.91,21.89,21.91,27600.0,16.7665,16.7818,16.7665,16.7818,27600.0
2014-11-04 13:30:00,21.91,21.91,21.88,21.89,21100.0,16.7818,16.7818,16.7589,16.7665,21100.0
2014-11-04 13:35:00,21.88,21.89,21.88,21.88,10900.0,16.7589,16.7665,16.7589,16.7589,10900.0
2014-11-04 13:40:00,21.88,21.9,21.88,21.89,70700.0,16.7589,16.7742,16.7589,16.7665,70700.0
2014-11-04 13:45:00,21.89,21.89,21.88,21.89,30100.0,16.7665,16.7665,16.7589,16.7665,30100.0
2014-11-04 13:50:00,21.89,21.91,21.88,21.91,144000.0,16.7665,16.7818,16.7589,16.7818,144000.0
2014-11-04 13:55:00,21.91,21.92,21.9,21.92,56500.0,16.7818,16.7895,16.7742,16.7895,56500.0
2014-11-04 14:00:00,21.92,21.92,21.89,21.89,79600.0,16.7895,16.7895,16.7665,16.7665,79600.0
2014-11-04 14:05:00,21.89,21.9,21.87,21.89,75800.0,16.7665,16.7742,16.7512,16.7665,75800.0
2014-11-04 14:10:00,21.89,21.9,21.88,21.89,33400.0,16.7665,16.7742,16.7589,16.7665,33400.0
2014-11-04 14:15:00,21.9,21.9,21.89,21.9,18900.0,16.7742,16.7742,16.7665,16.7742,18900.0
2014-11-04 14:20:00,21.89,21.91,21.89,21.91,37800.0,16.7665,16.7818,16.7665,16.7818,37800.0
2014-11-04 14:25:00,21.91,21.91,21.88,21.88,60900.0,16.7818,16.7818,16.7589,16.7589,60900.0
2014-11-04 14:30:00,21.89,21.9,21.88,21.89,59400.0,16.7665,16.7742,16.7589,16.7665,59400.0
2014-11-04 14:35:00,21.89,21.9,21.89,21.89,22900.0,16.7665,16.7742,16.7665,16.7665,22900.0
2014-11-04 14:40:00,21.9,21.9,21.88,21.89,41900.0,16.7742,16.7742,16.7589,16.7665,41900.0
2014-11-04 14:45:00,21.89,21.9,21.88,21.9,38200.0,16.7665,16.7742,16.7589,16.7742,38200.0
2014-11-04 14:50:00,21.89,21.91,21.89,21.89,72900.0,16.7665,16.7818,16.7665,16.7665,72900.0
2014-11-04 14:55:00,21.89,21.9,21.89,21.89,56000.0,16.7665,16.7742,16.7665,16.7665,56000.0
2014-11-04 15:00:00,21.89,21.91,21.89,21.91,110400.0,16.7665,16.7818,16.7665,16.7818,110400.0
2014-11-04 15:05:00,21.91,21.92,21.9,21.91,62200.0,16.7818,16.7895,16.7742,16.7818,62200.0
2014-11-04 15:10:00,21.91,21.92,21.89,21.92,139700.0,16.7818,16.7895,16.7665,16.7895,139700.0
2014-11-04 15:15:00,21.92,21.92,21.91,21.92,72500.0,16.7895,16.7895,16.7818,16.7895,72500.0
2014-11-04 15:20:00,21.92,21.94,21.91,21.94,106400.0,16.7895,16.8048,16.7818,16.8048,106400.0
2014-11-04 15:25:00,21.94,21.95,21.93,21.95,98800.0,16.8048,16.8125,16.7971,16.8125,98800.0
2014-11-04 15:30:00,21.95,21.95,21.94,21.95,121700.0,16.8125,16.8125,16.8048,16.8125,121700.0
2014-11-04 15:35:00,21.95,21.96,21.93,21.94,222700.0,16.8125,16.8201,16.7971,16.8048,222700.0
2014-11-04 15:40:00,21.93,21.97,21.93,21.94,345300.0,16.7971,16.8278,16.7971,16.8048,345300.0
2014-11-04 15:45:00,21.95,21.96,21.94,21.96,238500.0,16.8125,16.8201,16.8048,16.8201,238500.0
2014-11-04 15:50:00,21.96,21.97,21.96,21.96,327300.0,16.8201,16.8278,16.8201,16.8201,327300.0
2014-11-04 15:55:00,21.97,21.97,21.95,21.96,563800.0,16.8278,16.8278,16.8125,16.8201,563800.0
2014-11-05 09:30:00,22.06,22.18,21.87,21.92,238300.0,16.8967,16.9886,16.7512,16.7895,238300.0
2014-11-05 09:35:00,21.91,21.97,21.88,21.95,140800.0,16.7818,16.8278,16.7589,16.8125,140800.0
2014-11-05 09:40:00,21.95,21.95,21.86,21.87,91000.0,16.8125,16.8125,16.7435,16.7512,91000.0
2014-11-05 09:45:00,21.88,21.89,21.84,21.85,87600.0,16.7589,16.7665,16.7282,16.7359,87600.0
2014-11-05 09:50:00,21.86,21.88,21.85,21.87,39800.0,16.7435,16.7589,16.7359,16.7512,39800.0
2014-11-05 09:55:00,21.87,21.9,21.85,21.89,163100.0,16.7512,16.7742,16.7359,16.7665,163100.0
2014-11-05 10:00:00,21.9,21.96,21.89,21.92,128600.0,16.7742,16.8201,16.7665,16.7895,128600.0
2014-11-05 10:05:00,21.92,21.96,21.92,21.96,40200.0,16.7895,16.8201,16.7895,16.8201,40200.0
2014-11-05 10:10:00,21.97,21.97,21.94,21.96,58500.0,16.8278,16.8278,16.8048,16.8201,58500.0
2014-11-05 10:15:00,21.96,21.99,21.96,21.97,40500.0,16.8201,16.8431,16.8201,16.8278,40500.0
2014-11-05 10:20:00,21.97,21.97,21.95,21.96,64200.0,16.8278,16.8278,16.8125,16.8201,64200.0
2014-11-05 10:25:00,21.96,21.96,21.93,21.94,35500.0,16.8201,16.8201,16.7971,16.8048,35500.0
2014-11-05 10:30:00,21.94,21.94,21.85,21.85,53600.0,16.8048,16.8048,16.7359,16.7359,53600.0
2014-11-05 10:35:00,21.85,21.9,21.85,21.89,40100.0,16.7359,16.7742,16.7359,16.7665,40100.0
2014-11-05 10:40:00,21.9,21.94,21.89,21.93,385200.0,16.7742,16.8048,16.7665,16.7971,385200.0
2014-11-05 10:45:00,21.93,21.97,21.93,21.94,125300.0,16.7971,16.8278,16.7971,16.8048,125300.0
2014-11-05 10:50:00,21.95,21.96,21.94,21.94,26400.0,16.8125,16.8201,16.8048,16.8048,26400.0
2014-11-05 10:55:00,21.94,21.98,21.94,21.98,39300.0,16.8048,16.8354,16.8048,16.8354,39300.0
2014-11-05 11:00:00,21.98,22.03,21.98,22.03,315000.0,16.8354,16.8737,16.8354,16.8737,315000.0
2014-11-05 11:05:00,22.03,22.03,22.01,22.02,18300.0,16.8737,16.8737,16.8584,16.8661,18300.0
2014-11-05 11:10:00,22.02,22.03,22.0,22.01,49200.0,16.8661,16.8737,16.8508,16.8584,49200.0
2014-11-05 11:15:00,22.02,22.02,21.98,21.98,21500.0,16.8661,16.8661,16.8354,16.8354,21500.0
2014-11-05 11:20:00,21.99,22.0,21.95,21.96,34200.0,16.8431,16.8508,16.8125,16.8201,34200.0
2014-11-05 11:25:00,21.96,21.98,21.95,21.96,32300.0,16.8201,16.8354,16.8125,16.8201,32300.0
2014-11-05 11:30:00,21.96,21.98,21.96,21.96,19500.0,16.8201,16.8354,16.8201,16.8201,19500.0
2014-11-05 11:35:00,21.96,21.97,21.93,21.93,20900.0,16.8201,16.8278,16.7971,16.7971,20900.0
2014-11-05 11:40:00,21.93,21.95,21.93,21.95,29800.0,16.7971,16.8125,16.7971,16.8125,29800.0
2014-11-05 11:45:00,21.94,21.96,21.93,21.94,35300.0,16.8048,16.8201,16.7971,16.8048,35300.0
2014-11-05 11:50:00,21.94,21.97,21.94,21.96,54800.0,16.8048,16.8278,16.8048,16.8201,54800.0
2014-11-05 11:55:00,21.96,22.02,21.96,22.02,86000.0,16.8201,16.8661,16.8201,16.8661,86000.0
2014-11-05 12:00:00,22.02,22.05,22.01,22.02,62600.0,16.8661,16.8891,16.8584,16.8661,62600.0
2014-11-05 12:05:00,22.03,22.03,22.02,22.02,7600.0,16.8737,16.8737,16.8661,16.8661,7600.0
2014-11-05 12:10:00,22.02,22.06,22.01,22.05,177300.0,16.8661,16.8967,16.8584,16.8891,177300.0
2014-11-05 12:15:00,22.05,22.06,22.04,22.06,27200.0,16.8891,16.8967,16.8814,16.8967,27200.0
2014-11-05 12:20:00,22.05,22.07,22.05,22.07,47600.0,16.8891,16.9044,16.8891,16.9044,47600.0
2014-11-05 12:25:00,22.06,22.07,22.03,22.05,39500.0,16.8967,16.9044,16.8737,16.8891,39500.0
2014-11-05 12:30:00,22.05,22.06,22.04,22.05,23600.0,16.8891,16.8967,16.8814,16.8891,23600.0
2014-11-05 12:35:00,22.05,22.05,22.02,22.02,124700.0,16.8891,16.8891,16.8661,16.8661,124700.0
2014-11-05 12:40:00,22.03,22.03,22.02,22.03,18900.0,16.8737,16.8737,16.8661,16.8737,18900.0
2014-11-05 12:45:00,22.03,22.04,22.02,22.04,112700.0,16.8737,16.8814,16.8661,16.8814,112700.0
2014-11-05 12:50:00,22.04,22.05,22.02,22.03,138100.0,16.8814,16.8891,16.8661,16.8737,138100.0
2014-11-05 12:55:00,22.04,22.04,22.03,22.04,45600.0,16.8814,16.8814,16.8737,16.8814,45600.0
2014-11-05 13:00:00,22.04,22.05,22.03,22.05,52100.0,16.8814,16.8891,16.8737,16.8891,52100.0
2014-11-05 13:05:00,22.05,22.05,22.04,22.05,36000.0,16.8891,16.8891,16.8814,16.8891,36000.0
2014-11-05 13:10:00,22.05,22.08,22.04,22.07,269100.0,16.8891,16.912,16.8814,16.9044,269100.0
2014-11-05 13:15:00,22.08,22.1,22.06,22.08,413100.0,16.912,16.9274,16.8967,16.912,413100.0
2014-11-05 13:20:00,22.08,22.1,22.07,22.1,183400.0,16.912,16.9274,16.9044,16.9274,183400.0
2014-11-05 13:25:00,22.1,22.11,22.09,22.11,86000.0,16.9274,16.935,16.9197,16.935,86000.0
2014-11-05 13:30:00,22.11,22.11,22.1,22.11,76500.0,16.935,16.935,16.9274,16.935,76500.0
2014-11-05 13:35:00,22.11,22.11,22.05,22.05,82000.0,16.935,16.935,16.8891,16.8891,82000.0
2014-11-05 13:40:00,22.05,22.06,22.04,22.04,41200.0,16.8891,16.8967,16.8814,16.8814,41200.0
2014-11-05 13:45:00,22.04,22.05,22.03,22.04,30100.0,16.8814,16.8891,16.8737,16.8814,30100.0
2014-11-05 13:50:00,22.04,22.05,22.02,22.03,71700.0,16.8814,16.8891,16.8661,16.8737,71700.0
2014-11-05 13:55:00,22.03,22.03,22.02,22.03,12400.0,16.8737,16.8737,16.8661,16.8737,12400.0
2014-11-05 14:00:00,22.03,22.03,22.01,22.01,46000.0,16.8737,16.8737,16.8584,16.8584,46000.0
2014-11-05 14:05:00,22.02,22.05,22.01,22.04,67600.0,16.8661,16.8891,16.8584,16.8814,67600.0
2014-11-05 14:10:00,22.05,22.08,22.04,22.07,42200.0,16.8891,16.912,16.8814,16.9044,42200.0
2014-11-05 14:15:00,22.07,22.08,22.06,22.07,67000.0,16.9044,16.912,16.8967,16.9044,67000.0
2014-11-05 14:20:00,22.07,22.07,22.04,22.05,179300.0,16.9044,16.9044,16.8814,16.8891,179300.0
2014-11-05 14:25:00,22.05,22.06,22.04,22.05,135700.0,16.8891,16.8967,16.8814,16.8891,135700.0
2014-11-05 14:30:00,22.05,22.08,22.04,22.08,387200.0,16.8891,16.912,16.8814,16.912,387200.0
2014-11-05 14:35:00,22.08,22.08,22.05,22.05,105300.0,16.912,16.912,16.8891,16.8891,105300.0
2014-11-05 14:40:00,22.05,22.07,22.05,22.07,63500.0,16.8891,16.9044,16.8891,16.9044,63500.0
2014-11-05 14:45:00,22.07,22.08,22.06,22.07,115300.0,16.9044,16.912,16.8967,16.9044,115300.0
2014-11-05 14:50:00,22.07,22.08,22.07,22.07,42400.0,16.9044,16.912,16.9044,16.9044,42400.0
2014-11-05 14:55:00,22.08,22.09,22.07,22.09,149300.0,16.912,16.9197,16.9044,16.9197,149300.0
2014-11-05 15:00:00,22.09,22.09,22.08,22.09,50200.0,16.9197,16.9197,16.912,16.9197,50200.0
2014-11-05 15:05:00,22.09,22.1,22.08,22.08,143000.0,16.9197,16.9274,16.912,16.912,143000.0
2014-11-05 15:10:00,22.09,22.1,22.08,22.1,189300.0,16.9197,16.9274,16.912,16.9274,189300.0
2014-11-05 15:15:00,22.1,22.1,22.07,22.07,178900.0,16.9274,16.9274,16.9044,16.9044,178900.0
2014-11-05 15:20:00,22.08,22.09,22.06,22.08,106000.0,16.912,16.9197,16.8967,16.912,106000.0
2014-11-05 15:25:00,22.08,22.08,22.05,22.05,54000.0,16.912,16.912,16.8891,16.8891,54000.0
2014-11-05 15:30:00,22.05,22.08,22.05,22.07,87400.0,16.8891,16.912,16.8891,16.9044,87400.0
2014-11-05 15:35:00,22.07,22.08,22.06,22.07,148200.0,16.9044,16.912,16.8967,16.9044,148200.0
2014-11-05 15:40:00,22.07,22.08,22.06,22.07,174600.0,16.9044,16.912,16.8967,16.9044,174600.0
2014-11-05 15:45:00,22.07,22.08,22.05,22.08,216900.0,16.9044,16.912,16.8891,16.912,216900.0
2014-11-05 15:50:00,22.08,22.08,22.02,22.03,396000.0,16.912,16.912,16.8661,16.8737,396000.0
2014-11-05 15:55:00,22.03,22.05,22.02,22.02,675000.0,16.8737,16.8891,16.8661,16.8661,675000.0
2014-11-06 09:30:00,22.04,22.06,21.81,21.83,278100.0,16.8814,16.8967,16.7052,16.7206,278100.0
2014-11-06 09:35:00,21.82,21.87,21.75,21.77,272900.0,16.7129,16.7512,16.6593,16.6746,272900.0
2014-11-06 09:40:00,21.77,21.79,21.72,21.75,436000.0,16.6746,16.6899,16.6363,16.6593,436000.0
2014-11-06 09:45:00,21.76,21.83,21.75,21.79,242500.0,16.6669,16.7206,16.6593,16.6899,242500.0
2014-11-06 09:50:00,21.8,21.8,21.75,21.75,80000.0,16.6976,16.6976,16.6593,16.6593,80000.0
2014-11-06 09:55:00,21.74,21.8,21.73,21.78,164800.0,16.6516,16.6976,16.644,16.6823,164800.0
2014-11-06 10:00:00,21.78,21.81,21.75,21.79,647200.0,16.6823,16.7052,16.6593,16.6899,647200.0
2014-11-06 10:05:00,21.79,21.86,21.79,21.83,182300.0,16.6899,16.7435,16.6899,16.7206,182300.0
2014-11-06 10:10:00,21.83,21.83,21.78,21.79,137600.0,16.7206,16.7206,16.6823,16.6899,137600.0
2014-11-06 10:15:00,21.8,21.8,21.76,21.76,40900.0,16.6976,16.6976,16.6669,16.6669,40900.0
2014-11-06 10:20:00,21.76,21.78,21.74,21.78,101700.0,16.6669,16.6823,16.6516,16.6823,101700.0
2014-11-06 10:25:00,21.79,21.82,21.74,21.76,114100.0,16.6899,16.7129,16.6516,16.6669,114100.0
2014-11-06 10:30:00,21.76,21.77,21.74,21.77,49100.0,16.6669,16.6746,16.6516,16.6746,49100.0
2014-11-06 10:35:00,21.77,21.81,21.76,21.8,29500.0,16.6746,16.7052,16.6669,16.6976,29500.0
2014-11-06 10:40:00,21.8,21.83,21.79,21.83,14500.0,16.6976,16.7206,16.6899,16.7206,14500.0
2014-11-06 10:45:00,21.82,21.86,21.82,21.85,60500.0,16.7129,16.7435,16.7129,16.7359,60500.0
2014-11-06 10:50:00,21.85,21.85,21.82,21.85,99000.0,16.7359,16.7359,16.7129,16.7359,99000.0
2014-11-06 10:55:00,21.85,21.85,21.82,21.83,50200.0,16.7359,16.7359,16.7129,16.7206,50200.0
2014-11-06 11:00:00,21.83,21.84,21.82,21.84,29200.0,16.7206,16.7282,16.7129,16.7282,29200.0
2014-11-06 11:05:00,21.83,21.88,21.83,21.88,56900.0,16.7206,16.7589,16.7206,16.7589,56900.0
2014-11-06 11:10:00,21.88,21.88,21.85,21.85,70000.0,16.7589,16.7589,16.7359,16.7359,70000.0
2014-11-06 11:15:00,21.85,21.88,21.83,21.86,52600.0,16.7359,16.7589,16.7206,16.7435,52600.0
2014-11-06 11:20:00,21.86,21.88,21.86,21.88,67000.0,16.7435,16.7589,16.7435,16.7589,67000.0
2014-11-06 11:25:00,21.88,21.91,21.88,21.91,196200.0,16.7589,16.7818,16.7589,16.7818,196200.0
2014-11-06 11:30:00,21.9,21.91,21.89,21.9,65500.0,16.7742,16.7818,16.7665,16.7742,65500.0
2014-11-06 11:35:00,21.9,21.9,21.87,21.88,36500.0,16.7742,16.7742,16.7512,16.7589,36500.0
2014-11-06 11:40:00,21.88,21.91,21.85,21.91,98200.0,16.7589,16.7818,16.7359,16.7818,98200.0
2014-11-06 11:45:00,21.9,21.92,21.86,21.86,56600.0,16.7742,16.7895,16.7435,16.7435,56600.0
2014-11-06 11:50:00,21.86,21.88,21.84,21.87,44000.0,16.7435,16.7589,16.7282,16.7512,44000.0
2014-11-06 11:55:00,21.87,21.88,21.86,21.88,12400.0,16.7512,16.7589,16.7435,16.7589,12400.0
2014-11-06 12:00:00,21.87,21.88,21.84,21.86,41800.0,16.7512,16.7589,16.7282,16.7435,41800.0
2014-11-06 12:05:00,21.85,21.86,21.83,21.85,38600.0,16.7359,16.7435,16.7206,16.7359,38600.0
2014-11-06 12:10:00,21.85,21.85,21.83,21.85,36400.0,16.7359,16.7359,16.7206,16.7359,36400.0
2014-11-06 12:15:00,21.85,21.87,21.84,21.87,19200.0,16.7359,16.7512,16.7282,16.7512,19200.0
2014-11-06 12:20:00,21.87,21.88,21.86,21.88,34500.0,16.7512,16.7589,16.7435,16.7589,34500.0
2014-11-06 12:25:00,21.87,21.88,21.86,21.88,19200.0,16.7512,16.7589,16.7435,16.7589,19200.0
2014-11-06 12:30:00,21.87,21.88,21.86,21.88,27700.0,16.7512,16.7589,16.7435,16.7589,27700.0
2014-11-06 12:35:00,21.88,21.88,21.86,21.87,16700.0,16.7589,16.7589,16.7435,16.7512,16700.0
2014-11-06 12:40:00,21.87,21.89,21.85,21.87,67200.0,16.7512,16.7665,16.7359,16.7512,67200.0
2014-11-06 12:45:00,21.88,21.89,21.87,21.88,16600.0,16.7589,16.7665,16.7512,16.7589,16600.0
2014-11-06 12:50:00,21.88,21.89,21.87,21.87,21500.0,16.7589,16.7665,16.7512,16.7512,21500.0
2014-11-06 12:55:00,21.86,21.87,21.84,21.85,51600.0,16.7435,16.7512,16.7282,16.7359,51600.0
2014-11-06 13:00:00,21.86,21.86,21.84,21.84,36600.0,16.7435,16.7435,16.7282,16.7282,36600.0
2014-11-06 13:05:00,21.85,21.85,21.83,21.83,29800.0,16.7359,16.7359,16.7206,16.7206,29800.0
2014-11-06 13:10:00,21.83,21.85,21.83,21.83,50600.0,16.7206,16.7359,16.7206,16.7206,50600.0
2014-11-06 13:15:00,21.84,21.84,21.82,21.82,21200.0,16.7282,16.7282,16.7129,16.7129,21200.0
2014-11-06 13:20:00,21.82,21.84,21.82,21.84,10100.0,16.7129,16.7282,16.7129,16.7282,10100.0
2014-11-06 13:25:00,21.84,21.86,21.84,21.86,20200.0,16.7282,16.7435,16.7282,16.7435,20200.0
2014-11-06 13:30:00,21.86,21.87,21.85,21.85,17300.0,16.7435,16.7512,16.7359,16.7359,17300.0
2014-11-06 13:35:00,21.85,21.86,21.84,21.86,27600.0,16.7359,16.7435,16.7282,16.7435,27600.0
2014-11-06 13:40:00,21.87,21.87,21.85,21.85,13900.0,16.7512,16.7512,16.7359,16.7359,13900.0
2014-11-06 13:45:00,21.85,21.86,21.83,21.83,33500.0,16.7359,16.7435,16.7206,16.7206,33500.0
2014-11-06 13:50:00,21.84,21.85,21.84,21.85,9500.0,16.7282,16.7359,16.7282,16.7359,9500.0
2014-11-06 13:55:00,21.85,21.86,21.83,21.85,24000.0,16.7359,16.7435,16.7206,16.7359,24000.0
2014-11-06 14:00:00,21.84,21.84,21.82,21.84,54600.0,16.7282,16.7282,16.7129,16.7282,54600.0
2014-11-06 14:05:00,21.83,21.84,21.82,21.82,25400.0,16.7206,16.7282,16.7129,16.7129,25400.0
2014-11-06 14:10:00,21.83,21.84,21.82,21.84,24600.0,16.7206,16.7282,16.7129,16.7282,24600.0
2014-11-06 14:15:00,21.83,21.86,21.83,21.85,52200.0,16.7206,16.7435,16.7206,16.7359,52200.0
2014-11-06 14:20:00,21.84,21.85,21.84,21.85,8800.0,16.7282,16.7359,16.7282,16.7359,8800.0
2014-11-06 14:25:00,21.85,21.86,21.85,21.85,21600.0,16.7359,16.7435,16.7359,16.7359,21600.0
2014-11-06 14:30:00,21.86,21.87,21.85,21.86,23200.0,16.7435,16.7512,16.7359,16.7435,23200.0
2014-11-06 14:35:00,21.85,21.86,21.84,21.85,17300.0,16.7359,16.7435,16.7282,16.7359,17300.0
2014-11-06 14:40:00,21.86,21.87,21.84,21.86,21800.0,16.7435,16.7512,16.7282,16.7435,21800.0
2014-11-06 14:45:00,21.86,21.88,21.85,21.86,75400.0,16.7435,16.7589,16.7359,16.7435,75400.0
2014-11-06 14:50:00,21.86,21.88,21.85,21.87,28300.0,16.7435,16.7589,16.7359,16.7512,28300.0
2014-11-06 14:55:00,21.87,21.88,21.85,21.85,32400.0,16.7512,16.7589,16.7359,16.7359,32400.0
2014-11-06 15:00:00,21.85,21.86,21.84,21.85,41800.0,16.7359,16.7435,16.7282,16.7359,41800.0
2014-11-06 15:05:00,21.85,21.86,21.82,21.84,128300.0,16.7359,16.7435,16.7129,16.7282,128300.0
2014-11-06 15:10:00,21.83,21.84,21.81,21.82,71500.0,16.7206,16.7282,16.7052,16.7129,71500.0
2014-11-06 15:15:00,21.82,21.82,21.79,21.81,112300.0,16.7129,16.7129,16.6899,16.7052,112300.0
2014-11-06 15:20:00,21.82,21.83,21.8,21.81,100200.0,16.7129,16.7206,16.6976,16.7052,100200.0
2014-11-06 15:25:00,21.82,21.82,21.79,21.8,70000.0,16.7129,16.7129,16.6899,16.6976,70000.0
2014-11-06 15:30:00,21.8,21.81,21.79,21.79,81500.0,16.6976,16.7052,16.6899,16.6899,81500.0
2014-11-06 15:35:00,21.8,21.81,21.79,21.8,98700.0,16.6976,16.7052,16.6899,16.6976,98700.0
2014-11-06 15:40:00,21.8,21.8,21.78,21.78,41100.0,16.6976,16.6976,16.6823,16.6823,41100.0
2014-11-06 15:45:00,21.79,21.8,21.78,21.79,147400.0,16.6899,16.6976,16.6823,16.6899,147400.0
2014-11-06 15:50:00,21.8,21.83,21.79,21.8,216600.0,16.6976,16.7206,16.6899,16.6976,216600.0
2014-11-06 15:55:00,21.8,21.81,21.79,21.8,264600.0,16.6976,16.7052,16.6899,16.6976,264600.0
2014-11-07 09:30:00,21.82,21.83,21.71,21.71,194800.0,16.7129,16.7206,16.6286,16.6286,194800.0
2014-11-07 09:35:00,21.71,21.76,21.71,21.76,173500.0,16.6286,16.6669,16.6286,16.6669,173500.0
2014-11-07 09:40:00,21.76,21.76,21.71,21.76,155500.0,16.6669,16.6669,16.6286,16.6669,155500.0
2014-11-07 09:45:00,21.76,21.76,21.72,21.73,81200.0,16.6669,16.6669,16.6363,16.644,81200.0
2014-11-07 09:50:00,21.72,21.72,21.67,21.67,68700.0,16.6363,16.6363,16.598,16.598,68700.0
2014-11-07 09:55:00,21.67,21.71,21.65,21.7,104400.0,16.598,16.6286,16.5827,16.621,104400.0
2014-11-07 10:00:00,21.7,21.7,21.61,21.63,147600.0,16.621,16.621,16.552,16.5674,147600.0
2014-11-07 10:05:00,21.64,21.7,21.63,21.7,83200.0,16.575,16.621,16.5674,16.621,83200.0
2014-11-07 10:10:00,21.69,21.7,21.66,21.67,134000.0,16.6133,16.621,16.5903,16.598,134000.0
2014-11-07 10:15:00,21.67,21.69,21.66,21.69,43500.0,16.598,16.6133,16.5903,16.6133,43500.0
2014-11-07 10:20:00,21.69,21.69,21.64,21.66,71100.0,16.6133,16.6133,16.575,16.5903,71100.0
2014-11-07 10:25:00,21.65,21.68,21.65,21.67,34800.0,16.5827,16.6057,16.5827,16.598,34800.0
2014-11-07 10:30:00,21.67,21.7,21.66,21.7,61100.0,16.598,16.621,16.5903,16.621,61100.0
2014-11-07 10:35:00,21.69,21.76,21.69,21.76,75400.0,16.6133,16.6669,16.6133,16.6669,75400.0
2014-11-07 10:40:00,21.76,21.77,21.74,21.76,68500.0,16.6669,16.6746,16.6516,16.6669,68500.0
2014-11-07 10:45:00,21.76,21.8,21.75,21.8,55000.0,16.6669,16.6976,16.6593,16.6976,55000.0
2014-11-07 10:50:00,21.79,21.8,21.78,21.78,43500.0,16.6899,16.6976,16.6823,16.6823,43500.0
2014-11-07 10:55:00,21.79,21.84,21.78,21.8,293800.0,16.6899,16.7282,16.6823,16.6976,293800.0
2014-11-07 11:00:00,21.8,21.81,21.78,21.78,65500.0,16.6976,16.7052,16.6823,16.6823,65500.0
2014-11-07 11:05:00,21.78,21.82,21.76,21.78,275000.0,16.6823,16.7129,16.6669,16.6823,275000.0
2014-11-07 11:10:00,21.78,21.79,21.77,21.77,14700.0,16.6823,16.6899,16.6746,16.6746,14700.0
2014-11-07 11:15:00,21.78,21.8,21.75,21.8,148400.0,16.6823,16.6976,16.6593,16.6976,148400.0
2014-11-07 11:20:00,21.8,21.8,21.77,21.77,21000.0,16.6976,16.6976,16.6746,16.6746,21000.0
2014-11-07 11:25:00,21.77,21.8,21.77,21.79,101200.0,16.6746,16.6976,16.6746,16.6899,101200.0
2014-11-07 11:30:00,21.78,21.79,21.77,21.77,47100.0,16.6823,16.6899,16.6746,16.6746,47100.0
2014-11-07 11:35:00,21.77,21.79,21.76,21.78,31400.0,16.6746,16.6899,16.6669,16.6823,31400.0
2014-11-07 11:40:00,21.79,21.8,21.77,21.8,36700.0,16.6899,16.6976,16.6746,16.6976,36700.0
2014-11-07 11:45:00,21.8,21.81,21.78,21.79,40600.0,16.6976,16.7052,16.6823,16.6899,40600.0
2014-11-07 11:50:00,21.79,21.79,21.77,21.77,17900.0,16.6899,16.6899,16.6746,16.6746,17900.0
2014-11-07 11:55:00,21.77,21.79,21.76,21.78,66700.0,16.6746,16.6899,16.6669,16.6823,66700.0
2014-11-07 12:00:00,21.78,21.8,21.78,21.8,39300.0,16.6823,16.6976,16.6823,16.6976,39300.0
2014-11-07 12:05:00,21.8,21.81,21.78,21.81,25800.0,16.6976,16.7052,16.6823,16.7052,25800.0
2014-11-07 12:10:00,21.8,21.81,21.78,21.78,73100.0,16.6976,16.7052,16.6823,16.6823,73100.0
2014-11-07 12:15:00,21.79,21.79,21.78,21.79,22100.0,16.6899,16.6899,16.6823,16.6899,22100.0
2014-11-07 12:20:00,21.79,21.79,21.78,21.78,36600.0,16.6899,16.6899,16.6823,16.6823,36600.0
2014-11-07 12:25:00,21.79,21.8,21.78,21.8,29400.0,16.6899,16.6976,16.6823,16.6976,29400.0
2014-11-07 12:30:00,21.8,21.82,21.8,21.82,156100.0,16.6976,16.7129,16.6976,16.7129,156100.0
2014-11-07 12:35:00,21.82,21.82,21.81,21.82,17600.0,16.7129,16.7129,16.7052,16.7129,17600.0
2014-11-07 12:40:00,21.81,21.82,21.79,21.8,31800.0,16.7052,16.7129,16.6899,16.6976,31800.0
2014-11-07 12:45:00,21.79,21.8,21.79,21.8,20300.0,16.6899,16.6976,16.6899,16.6976,20300.0
2014-11-07 12:50:00,21.79,21.8,21.78,21.8,49400.0,16.6899,16.6976,16.6823,16.6976,49400.0
2014-11-07 12:55:00,21.79,21.84,21.79,21.84,184700.0,16.6899,16.7282,16.6899,16.7282,184700.0
2014-11-07 13:00:00,21.84,21.85,21.81,21.85,66600.0,16.7282,16.7359,16.7052,16.7359,66600.0
2014-11-07 13:05:00,21.84,21.85,21.8,21.83,143800.0,16.7282,16.7359,16.6976,16.7206,143800.0
2014-11-07 13:10:00,21.82,21.83,21.82,21.82,5500.0,16.7129,16.7206,16.7129,16.7129,5500.0
2014-11-07 13:15:00,21.82,21.83,21.82,21.82,20500.0,16.7129,16.7206,16.7129,16.7129,20500.0
2014-11-07 13:20:00,21.82,21.86,21.82,21.85,210500.0,16.7129,16.7435,16.7129,16.7359,210500.0
2014-11-07 13:25:00,21.85,21.86,21.84,21.86,112400.0,16.7359,16.7435,16.7282,16.7435,112400.0
2014-11-07 13:30:00,21.86,21.87,21.84,21.85,159300.0,16.7435,16.7512,16.7282,16.7359,159300.0
2014-11-07 13:35:00,21.84,21.85,21.84,21.85,20200.0,16.7282,16.7359,16.7282,16.7359,20200.0
2014-11-07 13:40:00,21.85,21.85,21.84,21.84,12200.0,16.7359,16.7359,16.7282,16.7282,12200.0
2014-11-07 13:45:00,21.85,21.86,21.84,21.85,72900.0,16.7359,16.7435,16.7282,16.7359,72900.0
2014-11-07 13:50:00,21.84,21.86,21.84,21.85,77800.0,16.7282,16.7435,16.7282,16.7359,77800.0
2014-11-07 13:55:00,21.85,21.85,21.84,21.85,15900.0,16.7359,16.7359,16.7282,16.7359,15900.0
2014-11-07 14:00:00,21.85,21.85,21.84,21.85,16200.0,16.7359,16.7359,16.7282,16.7359,16200.0
2014-11-07 14:05:00,21.84,21.86,21.84,21.85,104600.0,16.7282,16.7435,16.7282,16.7359,104600.0
2014-11-07 14:10:00,21.85,21.86,21.84,21.85,142600.0,16.7359,16.7435,16.7282,16.7359,142600.0
2014-11-07 14:15:00,21.85,21.85,21.84,21.85,32900.0,16.7359,16.7359,16.7282,16.7359,32900.0
2014-11-07 14:20:00,21.85,21.85,21.84,21.85,22600.0,16.7359,16.7359,16.7282,16.7359,22600.0
2014-11-07 14:25:00,21.85,21.85,21.82,21.84,46400.0,16.7359,16.7359,16.7129,16.7282,46400.0
2014-11-07 14:30:00,21.84,21.85,21.83,21.84,31100.0,16.7282,16.7359,16.7206,16.7282,31100.0
2014-11-07 14:35:00,21.83,21.84,21.82,21.84,49000.0,16.7206,16.7282,16.7129,16.7282,49000.0
2014-11-07 14:40:00,21.84,21.85,21.83,21.85,49500.0,16.7282,16.7359,16.7206,16.7359,49500.0
2014-11-07 14:45:00,21.85,21.85,21.83,21.85,94000.0,16.7359,16.7359,16.7206,16.7359,94000.0
2014-11-07 14:50:00,21.85,21.85,21.82,21.85,176500.0,16.7359,16.7359,16.7129,16.7359,176500.0
2014-11-07 14:55:00,21.85,21.85,21.82,21.83,69700.0,16.7359,16.7359,16.7129,16.7206,69700.0
2014-11-07 15:00:00,21.82,21.84,21.82,21.84,79900.0,16.7129,16.7282,16.7129,16.7282,79900.0
2014-11-07 15:05:00,21.84,21.85,21.83,21.84,34700.0,16.7282,16.7359,16.7206,16.7282,34700.0
2014-11-07 15:10:00,21.85,21.85,21.83,21.83,37600.0,16.7359,16.7359,16.7206,16.7206,37600.0
2014-11-07 15:15:00,21.83,21.84,21.8,21.82,59100.0,16.7206,16.7282,16.6976,16.7129,59100.0
2014-11-07 15:20:00,21.82,21.84,21.8,21.83,105100.0,16.7129,16.7282,16.6976,16.7206,105100.0
2014-11-07 15:25:00,21.84,21.85,21.82,21.82,72600.0,16.7282,16.7359,16.7129,16.7129,72600.0
2014-11-07 15:30:00,21.82,21.83,21.82,21.82,62800.0,16.7129,16.7206,16.7129,16.7129,62800.0
2014-11-07 15:35:00,21.82,21.83,21.81,21.83,148800.0,16.7129,16.7206,16.7052,16.7206,148800.0
2014-11-07 15:40:00,21.82,21.82,21.8,21.8,289600.0,16.7129,16.7129,16.6976,16.6976,289600.0
2014-11-07 15:45:00,21.8,21.82,21.79,21.79,202700.0,16.6976,16.7129,16.6899,16.6899,202700.0
2014-11-07 15:50:00,21.8,21.81,21.78,21.79,159400.0,16.6976,16.7052,16.6823,16.6899,159400.0
2014-11-07 15:55:00,21.78,21.81,21.78,21.81,615200.0,16.6823,16.7052,16.6823,16.7052,615200.0
2014-11-10 09:30:00,22.1,22.17,22.09,22.13,253100.0,16.9274,16.981,16.9197,16.9503,253100.0
2014-11-10 09:35:00,22.13,22.23,22.12,22.22,149200.0,16.9503,17.0269,16.9427,17.0193,149200.0
2014-11-10 09:40:00,22.22,22.25,22.19,22.2,229700.0,17.0193,17.0423,16.9963,17.004,229700.0
2014-11-10 09:45:00,22.2,22.26,22.18,22.25,116000.0,17.004,17.0499,16.9886,17.0423,116000.0
2014-11-10 09:50:00,22.25,22.25,22.19,22.23,170800.0,17.0423,17.0423,16.9963,17.0269,170800.0
2014-11-10 09:55:00,22.23,22.25,22.21,22.21,111400.0,17.0269,17.0423,17.0116,17.0116,111400.0
2014-11-10 10:00:00,22.21,22.21,22.16,22.17,260600.0,17.0116,17.0116,16.9733,16.981,260600.0
2014-11-10 10:05:00,22.17,22.27,22.16,22.26,159800.0,16.981,17.0576,16.9733,17.0499,159800.0
2014-11-10 10:10:00,22.26,22.3,22.25,22.28,148700.0,17.0499,17.0805,17.0423,17.0652,148700.0
2014-11-10 10:15:00,22.27,22.28,22.27,22.27,60300.0,17.0576,17.0652,17.0576,17.0576,60300.0
2014-11-10 10:20:00,22.27,22.28,22.26,22.27,76800.0,17.0576,17.0652,17.0499,17.0576,76800.0
2014-11-10 10:25:00,22.27,22.28,22.26,22.28,63900.0,17.0576,17.0652,17.0499,17.0652,63900.0
2014-11-10 10:30:00,22.27,22.3,22.27,22.29,149300.0,17.0576,17.0805,17.0576,17.0729,149300.0
2014-11-10 10:35:00,22.3,22.31,22.29,22.3,222700.0,17.0805,17.0882,17.0729,17.0805,222700.0
2014-11-10 10:40:00,22.29,22.31,22.28,22.29,125300.0,17.0729,17.0882,17.0652,17.0729,125300.0
2014-11-10 10:45:00,22.29,22.32,22.29,22.29,161000.0,17.0729,17.0959,17.0729,17.0729,161000.0
2014-11-10 10:50:00,22.29,22.3,22.26,22.3,80400.0,17.0729,17.0805,17.0499,17.0805,80400.0
2014-11-10 10:55:00,22.29,22.32,22.28,22.29,145300.0,17.0729,17.0959,17.0652,17.0729,145300.0
2014-11-10 11:00:00,22.29,22.29,22.24,22.27,63400.0,17.0729,17.0729,17.0346,17.0576,63400.0
2014-11-10 11:05:00,22.27,22.27,22.24,22.26,79600.0,17.0576,17.0576,17.0346,17.0499,79600.0
2014-11-10 11:10:00,22.26,22.29,22.26,22.28,90200.0,17.0499,17.0729,17.0499,17.0652,90200.0
2014-11-10 11:15:00,22.28,22.3,22.28,22.3,51000.0,17.0652,17.0805,17.0652,17.0805,51000.0
2014-11-10 11:20:00,22.3,22.3,22.29,22.3,19800.0,17.0805,17.0805,17.0729,17.0805,19800.0
2014-11-10 11:25:00,22.3,22.31,22.29,22.31,63600.0,17.0805,17.0882,17.0729,17.0882,63600.0
2014-11-10 11:30:00,22.3,22.32,22.3,22.31,111800.0,17.0805,17.0959,17.0805,17.0882,111800.0
2014-11-10 11:35:00,22.32,22.32,22.29,22.32,385700.0,17.0959,17.0959,17.0729,17.0959,385700.0
2014-11-10 11:40:00,22.32,22.32,22.29,22.3,99000.0,17.0959,17.0959,17.0729,17.0805,99000.0
2014-11-10 11:45:00,22.29,22.32,22.29,22.3,66700.0,17.0729,17.0959,17.0729,17.0805,66700.0
2014-11-10 11:50:00,22.3,22.31,22.28,22.3,35000.0,17.0805,17.0882,17.0652,17.0805,35000.0
2014-11-10 11:55:00,22.3,22.32,22.3,22.31,125100.0,17.0805,17.0959,17.0805,17.0882,125100.0
2014-11-10 12:00:00,22.31,22.32,22.3,22.31,149100.0,17.0882,17.0959,17.0805,17.0882,149100.0
2014-11-10 12:05:00,22.31,22.31,22.28,22.28,106800.0,17.0882,17.0882,17.0652,17.0652,106800.0
2014-11-10 12:10:00,22.28,22.31,22.27,22.3,141000.0,17.0652,17.0882,17.0576,17.0805,141000.0
2014-11-10 12:15:00,22.3,22.31,22.28,22.31,62800.0,17.0805,17.0882,17.0652,17.0882,62800.0
2014-11-10 12:20:00,22.31,22.32,22.3,22.3,33300.0,17.0882,17.0959,17.0805,17.0805,33300.0
2014-11-10 12:25:00,22.31,22.32,22.3,22.31,31000.0,17.0882,17.0959,17.0805,17.0882,31000.0
2014-11-10 12:30:00,22.32,22.32,22.3,22.3,49300.0,17.0959,17.0959,17.0805,17.0805,49300.0
2014-11-10 12:35:00,22.3,22.32,22.3,22.3,95800.0,17.0805,17.0959,17.0805,17.0805,95800.0
2014-11-10 12:40:00,22.3,22.32,22.3,22.32,33600.0,17.0805,17.0959,17.0805,17.0959,33600.0
2014-11-10 12:45:00,22.32,22.32,22.31,22.32,17600.0,17.0959,17.0959,17.0882,17.0959,17600.0
2014-11-10 12:50:00,22.32,22.33,22.29,22.3,118700.0,17.0959,17.1035,17.0729,17.0805,118700.0
2014-11-10 12:55:00,22.3,22.31,22.29,22.31,23100.0,17.0805,17.0882,17.0729,17.0882,23100.0
2014-11-10 13:00:00,22.3,22.31,22.3,22.3,15300.0,17.0805,17.0882,17.0805,17.0805,15300.0
2014-11-10 13:05:00,22.3,22.31,22.3,22.3,25700.0,17.0805,17.0882,17.0805,17.0805,25700.0
2014-11-10 13:10:00,22.31,22.33,22.3,22.32,111400.0,17.0882,17.1035,17.0805,17.0959,111400.0
2014-11-10 13:15:00,22.32,22.33,22.32,22.33,22800.0,17.0959,17.1035,17.0959,17.1035,22800.0
2014-11-10 13:20:00,22.33,22.33,22.3,22.32,73000.0,17.1035,17.1035,17.0805,17.0959,73000.0
2014-11-10 13:25:00,22.32,22.33,22.32,22.33,16900.0,17.0959,17.1035,17.0959,17.1035,16900.0
2014-11-10 13:30:00,22.33,22.33,22.31,22.31,46200.0,17.1035,17.1035,17.0882,17.0882,46200.0
2014-11-10 13:35:00,22.32,22.32,22.31,22.32,14300.0,17.0959,17.0959,17.0882,17.0959,14300.0
2014-11-10 13:40:00,22.31,22.32,22.31,22.32,25800.0,17.0882,17.0959,17.0882,17.0959,25800.0
2014-11-10 13:45:00,22.32,22.32,22.29,22.29,68400.0,17.0959,17.0959,17.0729,17.0729,68400.0
2014-11-10 13:50:00,22.29,22.3,22.29,22.3,45400.0,17.0729,17.0805,17.0729,17.0805,45400.0
2014-11-10 13:55:00,22.3,22.3,22.28,22.29,41500.0,17.0805,17.0805,17.0652,17.0729,41500.0
2014-11-10 14:00:00,22.29,22.31,22.28,22.3,53000.0,17.0729,17.0882,17.0652,17.0805,53000.0
2014-11-10 14:05:00,22.31,22.33,22.3,22.33,144200.0,17.0882,17.1035,17.0805,17.1035,144200.0
2014-11-10 14:10:00,22.32,22.33,22.3,22.32,152600.0,17.0959,17.1035,17.0805,17.0959,152600.0
2014-11-10 14:15:00,22.33,22.33,22.32,22.33,27300.0,17.1035,17.1035,17.0959,17.1035,27300.0
2014-11-10 14:20:00,22.33,22.33,22.32,22.32,35400.0,17.1035,17.1035,17.0959,17.0959,35400.0
2014-11-10 14:25:00,22.33,22.33,22.32,22.33,48100.0,17.1035,17.1035,17.0959,17.1035,48100.0
2014-11-10 14:30:00,22.33,22.33,22.31,22.32,75600.0,17.1035,17.1035,17.0882,17.0959,75600.0
2014-11-10 14:35:00,22.32,22.32,22.31,22.31,18200.0,17.0959,17.0959,17.0882,17.0882,18200.0
2014-11-10 14:40:00,22.32,22.32,22.31,22.32,24800.0,17.0959,17.0959,17.0882,17.0959,24800.0
2014-11-10 14:45:00,22.31,22.32,22.28,22.3,91500.0,17.0882,17.0959,17.0652,17.0805,91500.0
2014-11-10 14:50:00,22.3,22.32,22.29,22.32,47400.0,17.0805,17.0959,17.0729,17.0959,47400.0
2014-11-10 14:55:00,22.32,22.32,22.29,22.29,80000.0,17.0959,17.0959,17.0729,17.0729,80000.0
2014-11-10 15:00:00,22.3,22.3,22.29,22.3,43800.0,17.0805,17.0805,17.0729,17.0805,43800.0
2014-11-10 15:05:00,22.3,22.3,22.29,22.3,44200.0,17.0805,17.0805,17.0729,17.0805,44200.0
2014-11-10 15:10:00,22.3,22.3,22.28,22.28,85500.0,17.0805,17.0805,17.0652,17.0652,85500.0
2014-11-10 15:15:00,22.29,22.29,22.26,22.27,58400.0,17.0729,17.0729,17.0499,17.0576,58400.0
2014-11-10 15:20:00,22.26,22.28,22.26,22.28,83300.0,17.0499,17.0652,17.0499,17.0652,83300.0
2014-11-10 15:25:00,22.27,22.28,22.27,22.27,64500.0,17.0576,17.0652,17.0576,17.0576,64500.0
2014-11-10 15:30:00,22.28,22.28,22.26,22.27,119800.0,17.0652,17.0652,17.0499,17.0576,119800.0
2014-11-10 15:35:00,22.26,22.27,22.26,22.27,67300.0,17.0499,17.0576,17.0499,17.0576,67300.0
2014-11-10 15:40:00,22.27,22.27,22.25,22.26,101200.0,17.0576,17.0576,17.0423,17.0499,101200.0
2014-11-10 15:45:00,22.25,22.26,22.23,22.26,196000.0,17.0423,17.0499,17.0269,17.0499,196000.0
2014-11-10 15:50:00,22.26,22.26,22.24,22.24,140800.0,17.0499,17.0499,17.0346,17.0346,140800.0
2014-11-10 15:55:00,22.25,22.26,22.23,22.26,317800.0,17.0423,17.0499,17.0269,17.0499,317800.0
2014-11-11 09:30:00,22.36,22.4,22.26,22.26,597600.0,17.1265,17.1571,17.0499,17.0499,597600.0
2014-11-11 09:35:00,22.26,22.27,22.21,22.21,250800.0,17.0499,17.0576,17.0116,17.0116,250800.0
2014-11-11 09:40:00,22.21,22.26,22.18,22.25,278300.0,17.0116,17.0499,16.9886,17.0423,278300.0
2014-11-11 09:45:00,22.25,22.26,22.21,22.23,189300.0,17.0423,17.0499,17.0116,17.0269,189300.0
2014-11-11 09:50:00,22.23,22.29,22.22,22.22,220600.0,17.0269,17.0729,17.0193,17.0193,220600.0
2014-11-11 09:55:00,22.23,22.25,22.21,22.25,144900.0,17.0269,17.0423,17.0116,17.0423,144900.0
2014-11-11 10:00:00,22.24,22.28,22.24,22.28,83400.0,17.0346,17.0652,17.0346,17.0652,83400.0
2014-11-11 10:05:00,22.29,22.32,22.28,22.28,117800.0,17.0729,17.0959,17.0652,17.0652,117800.0
2014-11-11 10:10:00,22.28,22.28,22.27,22.27,29000.0,17.0652,17.0652,17.0576,17.0576,29000.0
2014-11-11 10:15:00,22.27,22.28,22.25,22.25,55400.0,17.0576,17.0652,17.0423,17.0423,55400.0
2014-11-11 10:20:00,22.25,22.28,22.25,22.28,95100.0,17.0423,17.0652,17.0423,17.0652,95100.0
2014-11-11 10:25:00,22.27,22.28,22.26,22.26,32800.0,17.0576,17.0652,17.0499,17.0499,32800.0
2014-11-11 10:30:00,22.26,22.28,22.26,22.26,65900.0,17.0499,17.0652,17.0499,17.0499,65900.0
2014-11-11 10:35:00,22.26,22.27,22.26,22.27,13500.0,17.0499,17.0576,17.0499,17.0576,13500.0
2014-11-11 10:40:00,22.26,22.29,22.26,22.28,28900.0,17.0499,17.0729,17.0499,17.0652,28900.0
2014-11-11 10:45:00,22.29,22.29,22.27,22.27,42200.0,17.0729,17.0729,17.0576,17.0576,42200.0
2014-11-11 10:50:00,22.28,22.3,22.27,22.29,116400.0,17.0652,17.0805,17.0576,17.0729,116400.0
2014-11-11 10:55:00,22.29,22.3,22.29,22.29,9200.0,17.0729,17.0805,17.0729,17.0729,9200.0
2014-11-11 11:00:00,22.29,22.3,22.25,22.26,79700.0,17.0729,17.0805,17.0423,17.0499,79700.0
2014-11-11 11:05:00,22.27,22.28,22.26,22.28,44600.0,17.0576,17.0652,17.0499,17.0652,44600.0
2014-11-11 11:10:00,22.27,22.3,22.27,22.29,111200.0,17.0576,17.0805,17.0576,17.0729,111200.0
2014-11-11 11:15:00,22.3,22.3,22.29,22.29,23700.0,17.0805,17.0805,17.0729,17.0729,23700.0
2014-11-11 11:20:00,22.29,22.3,22.27,22.28,39800.0,17.0729,17.0805,17.0576,17.0652,39800.0
2014-11-11 11:25:00,22.28,22.29,22.25,22.27,54700.0,17.0652,17.0729,17.0423,17.0576,54700.0
2014-11-11 11:30:00,22.26,22.27,22.26,22.26,5900.0,17.0499,17.0576,17.0499,17.0499,5900.0
2014-11-11 11:35:00,22.26,22.27,22.23,22.23,29700.0,17.0499,17.0576,17.0269,17.0269,29700.0
2014-11-11 11:40:00,22.23,22.25,22.22,22.23,31400.0,17.0269,17.0423,17.0193,17.0269,31400.0
2014-11-11 11:45:00,22.23,22.25,22.23,22.23,39000.0,17.0269,17.0423,17.0269,17.0269,39000.0
2014-11-11 11:50:00,22.24,22.24,22.21,22.21,75600.0,17.0346,17.0346,17.0116,17.0116,75600.0
2014-11-11 11:55:00,22.21,22.24,22.2,22.23,50900.0,17.0116,17.0346,17.004,17.0269,50900.0
2014-11-11 12:00:00,22.23,22.24,22.23,22.23,7800.0,17.0269,17.0346,17.0269,17.0269,7800.0
2014-11-11 12:05:00,22.23,22.23,22.2,22.2,31500.0,17.0269,17.0269,17.004,17.004,31500.0
2014-11-11 12:10:00,22.2,22.21,22.19,22.2,20600.0,17.004,17.0116,16.9963,17.004,20600.0
2014-11-11 12:15:00,22.21,22.24,22.2,22.23,29800.0,17.0116,17.0346,17.004,17.0269,29800.0
2014-11-11 12:20:00,22.23,22.24,22.21,22.21,27200.0,17.0269,17.0346,17.0116,17.0116,27200.0
2014-11-11 12:25:00,22.21,22.24,22.21,22.23,48800.0,17.0116,17.0346,17.0116,17.0269,48800.0
2014-11-11 12:30:00,22.23,22.24,22.22,22.22,11300.0,17.0269,17.0346,17.0193,17.0193,11300.0
2014-11-11 12:35:00,22.23,22.24,22.21,22.21,37600.0,17.0269,17.0346,17.0116,17.0116,37600.0
2014-11-11 12:40:00,22.21,22.21,22.19,22.19,21000.0,17.0116,17.0116,16.9963,16.9963,21000.0
2014-11-11 12:45:00,22.19,22.21,22.19,22.21,18200.0,16.9963,17.0116,16.9963,17.0116,18200.0
2014-11-11 12:50:00,22.21,22.21,22.19,22.19,44300.0,17.0116,17.0116,16.9963,16.9963,44300.0
2014-11-11 12:55:00,22.18,22.19,22.18,22.18,26400.0,16.9886,16.9963,16.9886,16.9886,26400.0
2014-11-11 13:00:00,22.19,22.19,22.18,22.18,31800.0,16.9963,16.9963,16.9886,16.9886,31800.0
2014-11-11 13:05:00,22.18,22.2,22.18,22.19,20700.0,16.9886,17.004,16.9886,16.9963,20700.0
2014-11-11 13:10:00,22.2,22.2,22.17,22.18,27700.0,17.004,17.004,16.981,16.9886,27700.0
2014-11-11 13:15:00,22.17,22.19,22.16,22.18,35100.0,16.981,16.9963,16.9733,16.9886,35100.0
2014-11-11 13:20:00,22.18,22.19,22.16,22.17,33800.0,16.9886,16.9963,16.9733,16.981,33800.0
2014-11-11 13:25:00,22.17,22.18,22.16,22.17,85200.0,16.981,16.9886,16.9733,16.981,85200.0
2014-11-11 13:30:00,22.16,22.17,22.14,22.16,127700.0,16.9733,16.981,16.958,16.9733,127700.0
2014-11-11 13:35:00,22.16,22.17,22.14,22.15,93200.0,16.9733,16.981,16.958,16.9657,93200.0
2014-11-11 13:40:00,22.15,22.17,22.14,22.16,48400.0,16.9657,16.981,16.958,16.9733,48400.0
2014-11-11 13:45:00,22.15,22.16,22.15,22.15,13100.0,16.9657,16.9733,16.9657,16.9657,13100.0
2014-11-11 13:50:00,22.15,22.16,22.15,22.16,23100.0,16.9657,16.9733,16.9657,16.9733,23100.0
2014-11-11 13:55:00,22.16,22.16,22.14,22.16,69600.0,16.9733,16.9733,16.958,16.9733,69600.0
2014-11-11 14:00:00,22.15,22.18,22.15,22.17,81100.0,16.9657,16.9886,16.9657,16.981,81100.0
2014-11-11 14:05:00,22.17,22.18,22.14,22.14,60300.0,16.981,16.9886,16.958,16.958,60300.0
2014-11-11 14:10:00,22.14,22.14,22.1,22.13,208300.0,16.958,16.958,16.9274,16.9503,208300.0
2014-11-11 14:15:00,22.13,22.17,22.12,22.16,88700.0,16.9503,16.981,16.9427,16.9733,88700.0
2014-11-11 14:20:00,22.16,22.17,22.15,22.16,110400.0,16.9733,16.981,16.9657,16.9733,110400.0
2014-11-11 14:25:00,22.17,22.17,22.16,22.16,36800.0,16.981,16.981,16.9733,16.9733,36800.0
2014-11-11 14:30:00,22.16,22.18,22.14,22.17,92400.0,16.9733,16.9886,16.958,16.981,92400.0
2014-11-11 14:35:00,22.18,22.21,22.17,22.19,101700.0,16.9886,17.0116,16.981,16.9963,101700.0
2014-11-11 14:40:00,22.19,22.2,22.17,22.19,46800.0,16.9963,17.004,16.981,16.9963,46800.0
2014-11-11 14:45:00,22.18,22.18,22.17,22.17,32400.0,16.9886,16.9886,16.981,16.981,32400.0
2014-11-11 14:50:00,22.17,22.17,22.14,22.17,101100.0,16.981,16.981,16.958,16.981,101100.0
2014-11-11 14:55:00,22.16,22.18,22.16,22.18,12600.0,16.9733,16.9886,16.9733,16.9886,12600.0
2014-11-11 15:00:00,22.18,22.18,22.17,22.18,22300.0,16.9886,16.9886,16.981,16.9886,22300.0
2014-11-11 15:05:00,22.18,22.19,22.17,22.18,38700.0,16.9886,16.9963,16.981,16.9886,38700.0
2014-11-11 15:10:00,22.18,22.18,22.17,22.17,17700.0,16.9886,16.9886,16.981,16.981,17700.0
2014-11-11 15:15:00,22.17,22.18,22.17,22.17,18100.0,16.981,16.9886,16.981,16.981,18100.0
2014-11-11 15:20:00,22.17,22.18,22.14,22.17,142300.0,16.981,16.9886,16.958,16.981,142300.0
2014-11-11 15:25:00,22.17,22.19,22.16,22.18,191800.0,16.981,16.9963,16.9733,16.9886,191800.0
2014-11-11 15:30:00,22.18,22.19,22.18,22.18,150700.0,16.9886,16.9963,16.9886,16.9886,150700.0
2014-11-11 15:35:00,22.18,22.19,22.18,22.19,80800.0,16.9886,16.9963,16.9886,16.9963,80800.0
2014-11-11 15:40:00,22.19,22.2,22.19,22.19,90900.0,16.9963,17.004,16.9963,16.9963,90900.0
2014-11-11 15:45:00,22.19,22.2,22.18,22.19,124300.0,16.9963,17.004,16.9886,16.9963,124300.0
2014-11-11 15:50:00,22.19,22.19,22.18,22.19,56400.0,16.9963,16.9963,16.9886,16.9963,56400.0
2014-11-11 15:55:00,22.19,22.21,22.17,22.2,444000.0,16.9963,17.0116,16.981,17.004,444000.0
2014-11-12 09:30:00,21.78,21.98,21.75,21.89,309900.0,16.6823,16.8354,16.6593,16.7665,309900.0
2014-11-12 09:35:00,21.89,21.96,21.89,21.94,281300.0,16.7665,16.8201,16.7665,16.8048,281300.0
2014-11-12 09:40:00,21.95,21.96,21.93,21.95,129100.0,16.8125,16.8201,16.7971,16.8125,129100.0
2014-11-12 09:45:00,21.96,21.97,21.94,21.95,346300.0,16.8201,16.8278,16.8048,16.8125,346300.0
2014-11-12 09:50:00,21.96,21.96,21.91,21.92,138900.0,16.8201,16.8201,16.7818,16.7895,138900.0
2014-11-12 09:55:00,21.92,21.98,21.92,21.98,167600.0,16.7895,16.8354,16.7895,16.8354,167600.0
2014-11-12 10:00:00,21.98,21.99,21.96,21.98,241400.0,16.8354,16.8431,16.8201,16.8354,241400.0
2014-11-12 10:05:00,21.98,21.98,21.97,21.98,141200.0,16.8354,16.8354,16.8278,16.8354,141200.0
2014-11-12 10:10:00,21.98,21.99,21.97,21.98,81400.0,16.8354,16.8431,16.8278,16.8354,81400.0
2014-11-12 10:15:00,21.98,21.98,21.97,21.97,37000.0,16.8354,16.8354,16.8278,16.8278,37000.0
2014-11-12 10:20:00,21.97,21.98,21.96,21.97,194000.0,16.8278,16.8354,16.8201,16.8278,194000.0
2014-11-12 10:25:00,21.98,21.98,21.97,21.98,51900.0,16.8354,16.8354,16.8278,16.8354,51900.0
2014-11-12 10:30:00,21.98,21.98,21.95,21.96,170300.0,16.8354,16.8354,16.8125,16.8201,170300.0
2014-11-12 10:35:00,21.96,21.98,21.96,21.98,59600.0,16.8201,16.8354,16.8201,16.8354,59600.0
2014-11-12 10:40:00,21.98,21.99,21.96,21.96,199800.0,16.8354,16.8431,16.8201,16.8201,199800.0
2014-11-12 10:45:00,21.96,22.0,21.96,21.97,117600.0,16.8201,16.8508,16.8201,16.8278,117600.0
2014-11-12 10:50:00,21.98,21.99,21.97,21.98,63100.0,16.8354,16.8431,16.8278,16.8354,63100.0
2014-11-12 10:55:00,21.98,21.98,21.96,21.96,132500.0,16.8354,16.8354,16.8201,16.8201,132500.0
2014-11-12 11:00:00,21.96,21.96,21.94,21.96,88900.0,16.8201,16.8201,16.8048,16.8201,88900.0
2014-11-12 11:05:00,21.96,21.99,21.95,21.99,231300.0,16.8201,16.8431,16.8125,16.8431,231300.0
2014-11-12 11:10:00,21.98,22.0,21.98,21.99,103100.0,16.8354,16.8508,16.8354,16.8431,103100.0
2014-11-12 11:15:00,21.99,22.0,21.98,22.0,37800.0,16.8431,16.8508,16.8354,16.8508,37800.0
2014-11-12 11:20:00,22.0,22.0,21.99,22.0,175100.0,16.8508,16.8508,16.8431,16.8508,175100.0
2014-11-12 11:25:00,22.0,22.0,21.99,22.0,98600.0,16.8508,16.8508,16.8431,16.8508,98600.0
2014-11-12 11:30:00,22.0,22.01,21.99,22.01,312000.0,16.8508,16.8584,16.8431,16.8584,312000.0
2014-11-12 11:35:00,22.0,22.02,21.99,22.0,204400.0,16.8508,16.8661,16.8431,16.8508,204400.0
2014-11-12 11:40:00,22.0,22.01,21.99,22.01,78500.0,16.8508,16.8584,16.8431,16.8584,78500.0
2014-11-12 11:45:00,22.01,22.01,22.0,22.01,62700.0,16.8584,16.8584,16.8508,16.8584,62700.0
2014-11-12 11:50:00,22.01,22.01,22.0,22.01,57300.0,16.8584,16.8584,16.8508,16.8584,57300.0
2014-11-12 11:55:00,22.01,22.02,22.0,22.02,265500.0,16.8584,16.8661,16.8508,16.8661,265500.0
2014-11-12 12:00:00,22.02,22.02,22.0,22.01,141600.0,16.8661,16.8661,16.8508,16.8584,141600.0
2014-11-12 12:05:00,22.01,22.03,22.0,22.02,147200.0,16.8584,16.8737,16.8508,16.8661,147200.0
2014-11-12 12:10:00,22.02,22.02,22.01,22.02,41700.0,16.8661,16.8661,16.8584,16.8661,41700.0
2014-11-12 12:15:00,22.02,22.03,22.01,22.02,140100.0,16.8661,16.8737,16.8584,16.8661,140100.0
2014-11-12 12:20:00,22.02,22.03,22.01,22.02,71800.0,16.8661,16.8737,16.8584,16.8661,71800.0
2014-11-12 12:25:00,22.02,22.03,22.01,22.03,50800.0,16.8661,16.8737,16.8584,16.8737,50800.0
2014-11-12 12:30:00,22.03,22.03,22.01,22.02,155400.0,16.8737,16.8737,16.8584,16.8661,155400.0
2014-11-12 12:35:00,22.02,22.02,22.01,22.02,83400.0,16.8661,16.8661,16.8584,16.8661,83400.0
2014-11-12 12:40:00,22.01,22.03,22.01,22.03,182700.0,16.8584,16.8737,16.8584,16.8737,182700.0
2014-11-12 12:45:00,22.03,22.04,22.02,22.03,144900.0,16.8737,16.8814,16.8661,16.8737,144900.0
2014-11-12 12:50:00,22.03,22.03,22.02,22.03,15900.0,16.8737,16.8737,16.8661,16.8737,15900.0
2014-11-12 12:55:00,22.03,22.04,22.02,22.02,70100.0,16.8737,16.8814,16.8661,16.8661,70100.0
2014-11-12 13:00:00,22.02,22.03,22.02,22.03,14800.0,16.8661,16.8737,16.8661,16.8737,14800.0
2014-11-12 13:05:00,22.03,22.03,22.02,22.03,23600.0,16.8737,16.8737,16.8661,16.8737,23600.0
2014-11-12 13:10:00,22.03,22.04,22.02,22.03,97500.0,16.8737,16.8814,16.8661,16.8737,97500.0
2014-11-12 13:15:00,22.03,22.03,22.02,22.03,19900.0,16.8737,16.8737,16.8661,16.8737,19900.0
2014-11-12 13:20:00,22.03,22.03,22.02,22.03,22500.0,16.8737,16.8737,16.8661,16.8737,22500.0
2014-11-12 13:25:00,22.03,22.04,22.02,22.03,77300.0,16.8737,16.8814,16.8661,16.8737,77300.0
2014-11-12 13:30:00,22.03,22.05,22.02,22.04,150500.0,16.8737,16.8891,16.8661,16.8814,150500.0
2014-11-12 13:35:00,22.05,22.05,22.04,22.04,112700.0,16.8891,16.8891,16.8814,16.8814,112700.0
2014-11-12 13:40:00,22.05,22.05,22.04,22.05,89600.0,16.8891,16.8891,16.8814,16.8891,89600.0
2014-11-12 13:45:00,22.05,22.05,22.03,22.05,209300.0,16.8891,16.8891,16.8737,16.8891,209300.0
2014-11-12 13:50:00,22.05,22.05,22.03,22.04,183900.0,16.8891,16.8891,16.8737,16.8814,183900.0
2014-11-12 13:55:00,22.04,22.05,22.04,22.05,67000.0,16.8814,16.8891,16.8814,16.8891,67000.0
2014-11-12 14:00:00,22.05,22.05,22.04,22.05,61400.0,16.8891,16.8891,16.8814,16.8891,61400.0
2014-11-12 14:05:00,22.05,22.05,22.04,22.05,54300.0,16.8891,16.8891,16.8814,16.8891,54300.0
2014-11-12 14:10:00,22.05,22.06,22.04,22.06,69900.0,16.8891,16.8967,16.8814,16.8967,69900.0
2014-11-12 14:15:00,22.06,22.06,22.05,22.05,54900.0,16.8967,16.8967,16.8891,16.8891,54900.0
2014-11-12 14:20:00,22.06,22.06,22.05,22.06,57700.0,16.8967,16.8967,16.8891,16.8967,57700.0
2014-11-12 14:25:00,22.05,22.06,22.05,22.05,50000.0,16.8891,16.8967,16.8891,16.8891,50000.0
2014-11-12 14:30:00,22.06,22.06,22.05,22.06,72600.0,16.8967,16.8967,16.8891,16.8967,72600.0
2014-11-12 14:35:00,22.06,22.06,22.04,22.05,200200.0,16.8967,16.8967,16.8814,16.8891,200200.0
2014-11-12 14:40:00,22.05,22.06,22.02,22.02,309200.0,16.8891,16.8967,16.8661,16.8661,309200.0
2014-11-12 14:45:00,22.02,22.05,22.02,22.02,142500.0,16.8661,16.8891,16.8661,16.8661,142500.0
2014-11-12 14:50:00,22.03,22.03,21.99,22.01,206200.0,16.8737,16.8737,16.8431,16.8584,206200.0
2014-11-12 14:55:00,22.01,22.01,22.0,22.01,42700.0,16.8584,16.8584,16.8508,16.8584,42700.0
2014-11-12 15:00:00,22.0,22.02,22.0,22.02,59600.0,16.8508,16.8661,16.8508,16.8661,59600.0
2014-11-12 15:05:00,22.01,22.05,22.01,22.04,61200.0,16.8584,16.8891,16.8584,16.8814,61200.0
2014-11-12 15:10:00,22.04,22.05,22.03,22.04,73700.0,16.8814,16.8891,16.8737,16.8814,73700.0
2014-11-12 15:15:00,22.04,22.05,22.03,22.04,100000.0,16.8814,16.8891,16.8737,16.8814,100000.0
2014-11-12 15:20:00,22.04,22.05,22.03,22.05,142200.0,16.8814,16.8891,16.8737,16.8891,142200.0
2014-11-12 15:25:00,22.05,22.06,22.03,22.05,197800.0,16.8891,16.8967,16.8737,16.8891,197800.0
2014-11-12 15:30:00,22.05,22.06,22.04,22.06,171600.0,16.8891,16.8967,16.8814,16.8967,171600.0
2014-11-12 15:35:00,22.05,22.07,22.05,22.06,149900.0,16.8891,16.9044,16.8891,16.8967,149900.0
2014-11-12 15:40:00,22.06,22.07,22.05,22.06,202000.0,16.8967,16.9044,16.8891,16.8967,202000.0
2014-11-12 15:45:00,22.05,22.06,22.05,22.06,133500.0,16.8891,16.8967,16.8891,16.8967,133500.0
2014-11-12 15:50:00,22.05,22.06,22.05,22.05,467800.0,16.8891,16.8967,16.8891,16.8891,467800.0
2014-11-12 15:55:00,22.05,22.07,22.05,22.05,875900.0,16.8891,16.9044,16.8891,16.8891,875900.0
2014-11-13 09:30:00,22.26,22.26,22.16,22.18,262600.0,17.0499,17.0499,16.9733,16.9886,262600.0
2014-11-13 09:35:00,22.18,22.26,22.18,22.25,99200.0,16.9886,17.0499,16.9886,17.0423,99200.0
2014-11-13 09:40:00,22.26,22.38,22.25,22.37,243800.0,17.0499,17.1418,17.0423,17.1342,243800.0
2014-11-13 09:45:00,22.38,22.39,22.35,22.39,236600.0,17.1418,17.1495,17.1188,17.1495,236600.0
2014-11-13 09:50:00,22.39,22.4,22.36,22.37,303100.0,17.1495,17.1571,17.1265,17.1342,303100.0
2014-11-13 09:55:00,22.36,22.39,22.35,22.38,328700.0,17.1265,17.1495,17.1188,17.1418,328700.0
2014-11-13 10:00:00,22.37,22.38,22.36,22.38,46800.0,17.1342,17.1418,17.1265,17.1418,46800.0
2014-11-13 10:05:00,22.37,22.39,22.36,22.37,195300.0,17.1342,17.1495,17.1265,17.1342,195300.0
2014-11-13 10:10:00,22.37,22.38,22.36,22.37,116100.0,17.1342,17.1418,17.1265,17.1342,116100.0
2014-11-13 10:15:00,22.37,22.38,22.35,22.35,283200.0,17.1342,17.1418,17.1188,17.1188,283200.0
2014-11-13 10:20:00,22.36,22.37,22.34,22.37,101800.0,17.1265,17.1342,17.1112,17.1342,101800.0
2014-11-13 10:25:00,22.37,22.37,22.36,22.37,46400.0,17.1342,17.1342,17.1265,17.1342,46400.0
2014-11-13 10:30:00,22.37,22.39,22.36,22.36,182000.0,17.1342,17.1495,17.1265,17.1265,182000.0
2014-11-13 10:35:00,22.37,22.38,22.37,22.38,38000.0,17.1342,17.1418,17.1342,17.1418,38000.0
2014-11-13 10:40:00,22.38,22.38,22.36,22.36,282400.0,17.1418,17.1418,17.1265,17.1265,282400.0
2014-11-13 10:45:00,22.37,22.37,22.36,22.36,21500.0,17.1342,17.1342,17.1265,17.1265,21500.0
2014-11-13 10:50:00,22.36,22.38,22.36,22.37,83700.0,17.1265,17.1418,17.1265,17.1342,83700.0
2014-11-13 10:55:00,22.36,22.38,22.36,22.37,111000.0,17.1265,17.1418,17.1265,17.1342,111000.0
2014-11-13 11:00:00,22.38,22.38,22.36,22.36,50000.0,17.1418,17.1418,17.1265,17.1265,50000.0
2014-11-13 11:05:00,22.36,22.37,22.35,22.35,149400.0,17.1265,17.1342,17.1188,17.1188,149400.0
2014-11-13 11:10:00,22.35,22.36,22.34,22.34,27800.0,17.1188,17.1265,17.1112,17.1112,27800.0
2014-11-13 11:15:00,22.34,22.35,22.31,22.35,61900.0,17.1112,17.1188,17.0882,17.1188,61900.0
2014-11-13 11:20:00,22.35,22.36,22.34,22.35,160400.0,17.1188,17.1265,17.1112,17.1188,160400.0
2014-11-13 11:25:00,22.35,22.36,22.34,22.35,66900.0,17.1188,17.1265,17.1112,17.1188,66900.0
2014-11-13 11:30:00,22.35,22.36,22.32,22.33,100400.0,17.1188,17.1265,17.0959,17.1035,100400.0
2014-11-13 11:35:00,22.33,22.33,22.31,22.32,111300.0,17.1035,17.1035,17.0882,17.0959,111300.0
2014-11-13 11:40:00,22.32,22.33,22.32,22.33,67600.0,17.0959,17.1035,17.0959,17.1035,67600.0
2014-11-13 11:45:00,22.32,22.34,22.32,22.34,82600.0,17.0959,17.1112,17.0959,17.1112,82600.0
2014-11-13 11:50:00,22.34,22.36,22.34,22.36,56100.0,17.1112,17.1265,17.1112,17.1265,56100.0
2014-11-13 11:55:00,22.36,22.38,22.36,22.37,129300.0,17.1265,17.1418,17.1265,17.1342,129300.0
2014-11-13 12:00:00,22.38,22.38,22.36,22.36,47000.0,17.1418,17.1418,17.1265,17.1265,47000.0
2014-11-13 12:05:00,22.37,22.38,22.36,22.38,35500.0,17.1342,17.1418,17.1265,17.1418,35500.0
2014-11-13 12:10:00,22.37,22.38,22.36,22.36,52300.0,17.1342,17.1418,17.1265,17.1265,52300.0
2014-11-13 12:15:00,22.36,22.4,22.36,22.39,267100.0,17.1265,17.1571,17.1265,17.1495,267100.0
2014-11-13 12:20:00,22.39,22.4,22.39,22.39,66000.0,17.1495,17.1571,17.1495,17.1495,66000.0
2014-11-13 12:25:00,22.39,22.4,22.36,22.36,111500.0,17.1495,17.1571,17.1265,17.1265,111500.0
2014-11-13 12:30:00,22.37,22.39,22.36,22.39,54600.0,17.1342,17.1495,17.1265,17.1495,54600.0
2014-11-13 12:35:00,22.39,22.39,22.38,22.39,49300.0,17.1495,17.1495,17.1418,17.1495,49300.0
2014-11-13 12:40:00,22.38,22.4,22.38,22.4,45100.0,17.1418,17.1571,17.1418,17.1571,45100.0
2014-11-13 12:45:00,22.4,22.4,22.38,22.38,68900.0,17.1571,17.1571,17.1418,17.1418,68900.0
2014-11-13 12:50:00,22.39,22.39,22.38,22.39,79100.0,17.1495,17.1495,17.1418,17.1495,79100.0
2014-11-13 12:55:00,22.39,22.39,22.37,22.37,49200.0,17.1495,17.1495,17.1342,17.1342,49200.0
2014-11-13 13:00:00,22.37,22.39,22.37,22.37,102700.0,17.1342,17.1495,17.1342,17.1342,102700.0
2014-11-13 13:05:00,22.38,22.39,22.36,22.37,64000.0,17.1418,17.1495,17.1265,17.1342,64000.0
2014-11-13 13:10:00,22.37,22.37,22.35,22.36,22300.0,17.1342,17.1342,17.1188,17.1265,22300.0
2014-11-13 13:15:00,22.35,22.36,22.35,22.36,72000.0,17.1188,17.1265,17.1188,17.1265,72000.0
2014-11-13 13:20:00,22.36,22.37,22.3,22.3,306600.0,17.1265,17.1342,17.0805,17.0805,306600.0
2014-11-13 13:25:00,22.3,22.34,22.28,22.34,300900.0,17.0805,17.1112,17.0652,17.1112,300900.0
2014-11-13 13:30:00,22.33,22.33,22.28,22.28,218900.0,17.1035,17.1035,17.0652,17.0652,218900.0
2014-11-13 13:35:00,22.28,22.3,22.27,22.29,97100.0,17.0652,17.0805,17.0576,17.0729,97100.0
2014-11-13 13:40:00,22.29,22.32,22.29,22.32,55100.0,17.0729,17.0959,17.0729,17.0959,55100.0
2014-11-13 13:45:00,22.32,22.34,22.3,22.34,96600.0,17.0959,17.1112,17.0805,17.1112,96600.0
2014-11-13 13:50:00,22.33,22.38,22.33,22.38,91300.0,17.1035,17.1418,17.1035,17.1418,91300.0
2014-11-13 13:55:00,22.38,22.38,22.36,22.38,183300.0,17.1418,17.1418,17.1265,17.1418,183300.0
2014-11-13 14:00:00,22.37,22.39,22.37,22.39,211500.0,17.1342,17.1495,17.1342,17.1495,211500.0
2014-11-13 14:05:00,22.38,22.39,22.38,22.39,130800.0,17.1418,17.1495,17.1418,17.1495,130800.0
2014-11-13 14:10:00,22.39,22.39,22.34,22.34,75200.0,17.1495,17.1495,17.1112,17.1112,75200.0
2014-11-13 14:15:00,22.33,22.35,22.32,22.35,82500.0,17.1035,17.1188,17.0959,17.1188,82500.0
2014-11-13 14:20:00,22.34,22.36,22.34,22.35,107900.0,17.1112,17.1265,17.1112,17.1188,107900.0
2014-11-13 14:25:00,22.35,22.39,22.34,22.39,104600.0,17.1188,17.1495,17.1112,17.1495,104600.0
2014-11-13 14:30:00,22.39,22.39,22.37,22.38,138600.0,17.1495,17.1495,17.1342,17.1418,138600.0
2014-11-13 14:35:00,22.38,22.4,22.37,22.39,192700.0,17.1418,17.1571,17.1342,17.1495,192700.0
2014-11-13 14:40:00,22.39,22.4,22.37,22.38,311300.0,17.1495,17.1571,17.1342,17.1418,311300.0
2014-11-13 14:45:00,22.37,22.4,22.37,22.39,99200.0,17.1342,17.1571,17.1342,17.1495,99200.0
2014-11-13 14:50:00,22.39,22.42,22.39,22.4,166400.0,17.1495,17.1725,17.1495,17.1571,166400.0
2014-11-13 14:55:00,22.41,22.42,22.34,22.35,216000.0,17.1648,17.1725,17.1112,17.1188,216000.0
2014-11-13 15:00:00,22.34,22.36,22.33,22.35,77500.0,17.1112,17.1265,17.1035,17.1188,77500.0
2014-11-13 15:05:00,22.35,22.37,22.35,22.36,40200.0,17.1188,17.1342,17.1188,17.1265,40200.0
2014-11-13 15:10:00,22.36,22.37,22.34,22.35,41800.0,17.1265,17.1342,17.1112,17.1188,41800.0
2014-11-13 15:15:00,22.35,22.36,22.32,22.32,83600.0,17.1188,17.1265,17.0959,17.0959,83600.0
2014-11-13 15:20:00,22.33,22.34,22.32,22.34,131800.0,17.1035,17.1112,17.0959,17.1112,131800.0
2014-11-13 15:25:00,22.34,22.36,22.34,22.35,135600.0,17.1112,17.1265,17.1112,17.1188,135600.0
2014-11-13 15:30:00,22.34,22.37,22.34,22.36,163200.0,17.1112,17.1342,17.1112,17.1265,163200.0
2014-11-13 15:35:00,22.36,22.37,22.34,22.34,59500.0,17.1265,17.1342,17.1112,17.1112,59500.0
2014-11-13 15:40:00,22.34,22.37,22.34,22.35,117600.0,17.1112,17.1342,17.1112,17.1188,117600.0
2014-11-13 15:45:00,22.35,22.35,22.34,22.34,77000.0,17.1188,17.1188,17.1112,17.1112,77000.0
2014-11-13 15:50:00,22.35,22.36,22.34,22.34,151300.0,17.1188,17.1265,17.1112,17.1112,151300.0
2014-11-13 15:55:00,22.34,22.36,22.34,22.34,722000.0,17.1112,17.1265,17.1112,17.1112,722000.0
2014-11-14 09:30:00,22.44,22.45,22.34,22.45,573300.0,17.1878,17.1954,17.1112,17.1954,573300.0
2014-11-14 09:35:00,22.45,22.45,22.41,22.41,157400.0,17.1954,17.1954,17.1648,17.1648,157400.0
2014-11-14 09:40:00,22.4,22.46,22.39,22.39,211300.0,17.1571,17.2031,17.1495,17.1495,211300.0
2014-11-14 09:45:00,22.39,22.4,22.31,22.33,64000.0,17.1495,17.1571,17.0882,17.1035,64000.0
2014-11-14 09:50:00,22.32,22.4,22.32,22.4,194600.0,17.0959,17.1571,17.0959,17.1571,194600.0
2014-11-14 09:55:00,22.4,22.43,22.36,22.43,196400.0,17.1571,17.1801,17.1265,17.1801,196400.0
2014-11-14 10:00:00,22.43,22.47,22.41,22.46,98500.0,17.1801,17.2108,17.1648,17.2031,98500.0
2014-11-14 10:05:00,22.46,22.47,22.44,22.45,162800.0,17.2031,17.2108,17.1878,17.1954,162800.0
2014-11-14 10:10:00,22.45,22.47,22.43,22.43,194300.0,17.1954,17.2108,17.1801,17.1801,194300.0
2014-11-14 10:15:00,22.43,22.44,22.41,22.44,93000.0,17.1801,17.1878,17.1648,17.1878,93000.0
2014-11-14 10:20:00,22.43,22.44,22.41,22.44,66000.0,17.1801,17.1878,17.1648,17.1878,66000.0
2014-11-14 10:25:00,22.44,22.44,22.39,22.42,116200.0,17.1878,17.1878,17.1495,17.1725,116200.0
2014-11-14 10:30:00,22.42,22.43,22.4,22.41,55500.0,17.1725,17.1801,17.1571,17.1648,55500.0
2014-11-14 10:35:00,22.41,22.43,22.39,22.43,38900.0,17.1648,17.1801,17.1495,17.1801,38900.0
2014-11-14 10:40:00,22.43,22.45,22.42,22.43,68600.0,17.1801,17.1954,17.1725,17.1801,68600.0
2014-11-14 10:45:00,22.43,22.46,22.43,22.45,84000.0,17.1801,17.2031,17.1801,17.1954,84000.0
2014-11-14 10:50:00,22.45,22.46,22.43,22.43,87700.0,17.1954,17.2031,17.1801,17.1801,87700.0
2014-11-14 10:55:00,22.44,22.46,22.43,22.43,84400.0,17.1878,17.2031,17.1801,17.1801,84400.0
2014-11-14 11:00:00,22.43,22.44,22.43,22.43,13400.0,17.1801,17.1878,17.1801,17.1801,13400.0
2014-11-14 11:05:00,22.43,22.44,22.42,22.42,33900.0,17.1801,17.1878,17.1725,17.1725,33900.0
2014-11-14 11:10:00,22.42,22.43,22.4,22.4,27200.0,17.1725,17.1801,17.1571,17.1571,27200.0
2014-11-14 11:15:00,22.41,22.41,22.4,22.41,18500.0,17.1648,17.1648,17.1571,17.1648,18500.0
2014-11-14 11:20:00,22.41,22.44,22.4,22.44,40400.0,17.1648,17.1878,17.1571,17.1878,40400.0
2014-11-14 11:25:00,22.44,22.44,22.41,22.42,48700.0,17.1878,17.1878,17.1648,17.1725,48700.0
2014-11-14 11:30:00,22.42,22.43,22.4,22.43,40300.0,17.1725,17.1801,17.1571,17.1801,40300.0
2014-11-14 11:35:00,22.42,22.43,22.4,22.4,27600.0,17.1725,17.1801,17.1571,17.1571,27600.0
2014-11-14 11:40:00,22.4,22.41,22.39,22.41,55200.0,17.1571,17.1648,17.1495,17.1648,55200.0
2014-11-14 11:45:00,22.41,22.41,22.4,22.4,17100.0,17.1648,17.1648,17.1571,17.1571,17100.0
2014-11-14 11:50:00,22.4,22.43,22.4,22.42,44900.0,17.1571,17.1801,17.1571,17.1725,44900.0
2014-11-14 11:55:00,22.43,22.43,22.39,22.41,143200.0,17.1801,17.1801,17.1495,17.1648,143200.0
2014-11-14 12:00:00,22.41,22.41,22.4,22.4,35000.0,17.1648,17.1648,17.1571,17.1571,35000.0
2014-11-14 12:05:00,22.4,22.41,22.38,22.39,76400.0,17.1571,17.1648,17.1418,17.1495,76400.0
2014-11-14 12:10:00,22.39,22.39,22.38,22.38,19400.0,17.1495,17.1495,17.1418,17.1418,19400.0
2014-11-14 12:15:00,22.39,22.39,22.37,22.38,77200.0,17.1495,17.1495,17.1342,17.1418,77200.0
2014-11-14 12:20:00,22.38,22.38,22.37,22.38,19500.0,17.1418,17.1418,17.1342,17.1418,19500.0
2014-11-14 12:25:00,22.38,22.38,22.36,22.37,64500.0,17.1418,17.1418,17.1265,17.1342,64500.0
2014-11-14 12:30:00,22.37,22.37,22.36,22.36,44300.0,17.1342,17.1342,17.1265,17.1265,44300.0
2014-11-14 12:35:00,22.36,22.39,22.36,22.38,112100.0,17.1265,17.1495,17.1265,17.1418,112100.0
2014-11-14 12:40:00,22.38,22.39,22.37,22.37,34800.0,17.1418,17.1495,17.1342,17.1342,34800.0
2014-11-14 12:45:00,22.37,22.39,22.37,22.39,51500.0,17.1342,17.1495,17.1342,17.1495,51500.0
2014-11-14 12:50:00,22.39,22.4,22.38,22.39,51000.0,17.1495,17.1571,17.1418,17.1495,51000.0
2014-11-14 12:55:00,22.38,22.39,22.38,22.38,14600.0,17.1418,17.1495,17.1418,17.1418,14600.0
2014-11-14 13:00:00,22.38,22.39,22.38,22.39,17200.0,17.1418,17.1495,17.1418,17.1495,17200.0
2014-11-14 13:05:00,22.39,22.4,22.38,22.39,52200.0,17.1495,17.1571,17.1418,17.1495,52200.0
2014-11-14 13:10:00,22.39,22.4,22.38,22.38,44900.0,17.1495,17.1571,17.1418,17.1418,44900.0
2014-11-14 13:15:00,22.38,22.4,22.38,22.39,44000.0,17.1418,17.1571,17.1418,17.1495,44000.0
2014-11-14 13:20:00,22.39,22.39,22.38,22.39,29100.0,17.1495,17.1495,17.1418,17.1495,29100.0
2014-11-14 13:25:00,22.39,22.4,22.38,22.4,41500.0,17.1495,17.1571,17.1418,17.1571,41500.0
2014-11-14 13:30:00,22.39,22.4,22.38,22.39,41100.0,17.1495,17.1571,17.1418,17.1495,41100.0
2014-11-14 13:35:00,22.39,22.41,22.39,22.41,50700.0,17.1495,17.1648,17.1495,17.1648,50700.0
2014-11-14 13:40:00,22.41,22.41,22.38,22.39,59900.0,17.1648,17.1648,17.1418,17.1495,59900.0
2014-11-14 13:45:00,22.39,22.4,22.39,22.39,27900.0,17.1495,17.1571,17.1495,17.1495,27900.0
2014-11-14 13:50:00,22.39,22.4,22.38,22.38,41500.0,17.1495,17.1571,17.1418,17.1418,41500.0
2014-11-14 13:55:00,22.39,22.39,22.35,22.37,105200.0,17.1495,17.1495,17.1188,17.1342,105200.0
2014-11-14 14:00:00,22.37,22.38,22.35,22.36,309500.0,17.1342,17.1418,17.1188,17.1265,309500.0
2014-11-14 14:05:00,22.37,22.37,22.36,22.37,26500.0,17.1342,17.1342,17.1265,17.1342,26500.0
2014-11-14 14:10:00,22.37,22.38,22.36,22.38,58800.0,17.1342,17.1418,17.1265,17.1418,58800.0
2014-11-14 14:15:00,22.38,22.38,22.36,22.37,44500.0,17.1418,17.1418,17.1265,17.1342,44500.0
2014-11-14 14:20:00,22.36,22.37,22.36,22.37,32500.0,17.1265,17.1342,17.1265,17.1342,32500.0
2014-11-14 14:25:00,22.36,22.38,22.36,22.38,135700.0,17.1265,17.1418,17.1265,17.1418,135700.0
2014-11-14 14:30:00,22.38,22.38,22.37,22.38,82400.0,17.1418,17.1418,17.1342,17.1418,82400.0
2014-11-14 14:35:00,22.38,22.39,22.36,22.39,111400.0,17.1418,17.1495,17.1265,17.1495,111400.0
2014-11-14 14:40:00,22.38,22.39,22.37,22.39,101300.0,17.1418,17.1495,17.1342,17.1495,101300.0
2014-11-14 14:45:00,22.38,22.4,22.38,22.39,72600.0,17.1418,17.1571,17.1418,17.1495,72600.0
2014-11-14 14:50:00,22.4,22.4,22.38,22.39,161600.0,17.1571,17.1571,17.1418,17.1495,161600.0
2014-11-14 14:55:00,22.38,22.39,22.38,22.38,26600.0,17.1418,17.1495,17.1418,17.1418,26600.0
2014-11-14 15:00:00,22.39,22.39,22.38,22.38,35000.0,17.1495,17.1495,17.1418,17.1418,35000.0
2014-11-14 15:05:00,22.38,22.41,22.38,22.39,124100.0,17.1418,17.1648,17.1418,17.1495,124100.0
2014-11-14 15:10:00,22.38,22.39,22.38,22.39,46200.0,17.1418,17.1495,17.1418,17.1495,46200.0
2014-11-14 15:15:00,22.38,22.39,22.37,22.39,160800.0,17.1418,17.1495,17.1342,17.1495,160800.0
2014-11-14 15:20:00,22.39,22.39,22.37,22.39,158600.0,17.1495,17.1495,17.1342,17.1495,158600.0
2014-11-14 15:25:00,22.39,22.39,22.38,22.39,60600.0,17.1495,17.1495,17.1418,17.1495,60600.0
2014-11-14 15:30:00,22.39,22.39,22.37,22.38,56000.0,17.1495,17.1495,17.1342,17.1418,56000.0
2014-11-14 15:35:00,22.37,22.39,22.37,22.38,125500.0,17.1342,17.1495,17.1342,17.1418,125500.0
2014-11-14 15:40:00,22.38,22.39,22.37,22.39,192600.0,17.1418,17.1495,17.1342,17.1495,192600.0
2014-11-14 15:45:00,22.39,22.41,22.38,22.39,367800.0,17.1495,17.1648,17.1418,17.1495,367800.0
2014-11-14 15:50:00,22.4,22.41,22.39,22.39,234500.0,17.1571,17.1648,17.1495,17.1495,234500.0
2014-11-14 15:55:00,22.39,22.4,22.39,22.4,383800.0,17.1495,17.1571,17.1495,17.1571,383800.0
2014-11-17 09:30:00,22.17,22.18,22.08,22.12,457000.0,16.981,16.9886,16.912,16.9427,457000.0
2014-11-17 09:35:00,22.12,22.18,22.11,22.17,85600.0,16.9427,16.9886,16.935,16.981,85600.0
2014-11-17 09:40:00,22.16,22.2,22.13,22.18,290200.0,16.9733,17.004,16.9503,16.9886,290200.0
2014-11-17 09:45:00,22.18,22.19,22.14,22.17,305500.0,16.9886,16.9963,16.958,16.981,305500.0
2014-11-17 09:50:00,22.17,22.2,22.08,22.16,692700.0,16.981,17.004,16.912,16.9733,692700.0
2014-11-17 09:55:00,22.16,22.18,22.14,22.17,98400.0,16.9733,16.9886,16.958,16.981,98400.0
2014-11-17 10:00:00,22.18,22.2,22.14,22.14,71600.0,16.9886,17.004,16.958,16.958,71600.0
2014-11-17 10:05:00,22.14,22.16,22.1,22.12,94500.0,16.958,16.9733,16.9274,16.9427,94500.0
2014-11-17 10:10:00,22.12,22.14,22.1,22.13,66200.0,16.9427,16.958,16.9274,16.9503,66200.0
2014-11-17 10:15:00,22.14,22.16,22.11,22.13,74100.0,16.958,16.9733,16.935,16.9503,74100.0
2014-11-17 10:20:00,22.12,22.13,22.1,22.12,35900.0,16.9427,16.9503,16.9274,16.9427,35900.0
2014-11-17 10:25:00,22.12,22.13,22.1,22.11,33700.0,16.9427,16.9503,16.9274,16.935,33700.0
2014-11-17 10:30:00,22.1,22.11,22.05,22.06,190400.0,16.9274,16.935,16.8891,16.8967,190400.0
2014-11-17 10:35:00,22.06,22.07,22.02,22.02,60000.0,16.8967,16.9044,16.8661,16.8661,60000.0
2014-11-17 10:40:00,22.02,22.03,21.98,22.0,178400.0,16.8661,16.8737,16.8354,16.8508,178400.0
2014-11-17 10:45:00,22.0,22.01,21.98,21.99,548500.0,16.8508,16.8584,16.8354,16.8431,548500.0
2014-11-17 10:50:00,21.99,22.04,21.97,22.04,151800.0,16.8431,16.8814,16.8278,16.8814,151800.0
2014-11-17 10:55:00,22.04,22.06,22.01,22.02,88200.0,16.8814,16.8967,16.8584,16.8661,88200.0
2014-11-17 11:00:00,22.02,22.02,21.99,21.99,51900.0,16.8661,16.8661,16.8431,16.8431,51900.0
2014-11-17 11:05:00,21.99,22.0,21.95,21.97,528800.0,16.8431,16.8508,16.8125,16.8278,528800.0
2014-11-17 11:10:00,21.98,21.98,21.88,21.9,541100.0,16.8354,16.8354,16.7589,16.7742,541100.0
2014-11-17 11:15:00,21.9,21.95,21.89,21.93,55700.0,16.7742,16.8125,16.7665,16.7971,55700.0
2014-11-17 11:20:00,21.94,21.95,21.85,21.88,405800.0,16.8048,16.8125,16.7359,16.7589,405800.0
2014-11-17 11:25:00,21.89,21.91,21.83,21.83,294000.0,16.7665,16.7818,16.7206,16.7206,294000.0
2014-11-17 11:30:00,21.84,21.87,21.82,21.85,515100.0,16.7282,16.7512,16.7129,16.7359,515100.0
2014-11-17 11:35:00,21.85,21.87,21.84,21.85,83200.0,16.7359,16.7512,16.7282,16.7359,83200.0
2014-11-17 11:40:00,21.84,21.88,21.84,21.88,129800.0,16.7282,16.7589,16.7282,16.7589,129800.0
2014-11-17 11:45:00,21.88,21.88,21.85,21.87,174400.0,16.7589,16.7589,16.7359,16.7512,174400.0
2014-11-17 11:50:00,21.86,21.87,21.78,21.8,499800.0,16.7435,16.7512,16.6823,16.6976,499800.0
2014-11-17 11:55:00,21.8,21.88,21.79,21.88,284900.0,16.6976,16.7589,16.6899,16.7589,284900.0
2014-11-17 12:00:00,21.88,21.88,21.84,21.84,118400.0,16.7589,16.7589,16.7282,16.7282,118400.0
2014-11-17 12:05:00,21.84,21.86,21.84,21.86,70700.0,16.7282,16.7435,16.7282,16.7435,70700.0
2014-11-17 12:10:00,21.86,21.88,21.85,21.88,70200.0,16.7435,16.7589,16.7359,16.7589,70200.0
2014-11-17 12:15:00,21.87,21.88,21.87,21.88,17600.0,16.7512,16.7589,16.7512,16.7589,17600.0
2014-11-17 12:20:00,21.88,21.91,21.85,21.86,193800.0,16.7589,16.7818,16.7359,16.7435,193800.0
2014-11-17 12:25:00,21.85,21.86,21.85,21.85,50700.0,16.7359,16.7435,16.7359,16.7359,50700.0
2014-11-17 12:30:00,21.86,21.86,21.85,21.86,60500.0,16.7435,16.7435,16.7359,16.7435,60500.0
2014-11-17 12:35:00,21.86,21.86,21.82,21.82,111600.0,16.7435,16.7435,16.7129,16.7129,111600.0
2014-11-17 12:40:00,21.83,21.87,21.82,21.86,213900.0,16.7206,16.7512,16.7129,16.7435,213900.0
2014-11-17 12:45:00,21.86,21.86,21.84,21.84,193000.0,16.7435,16.7435,16.7282,16.7282,193000.0
2014-11-17 12:50:00,21.84,21.86,21.84,21.85,173400.0,16.7282,16.7435,16.7282,16.7359,173400.0
2014-11-17 12:55:00,21.85,21.88,21.84,21.85,334900.0,16.7359,16.7589,16.7282,16.7359,334900.0
2014-11-17 13:00:00,21.85,21.86,21.83,21.84,200400.0,16.7359,16.7435,16.7206,16.7282,200400.0
2014-11-17 13:05:00,21.84,21.85,21.83,21.84,79700.0,16.7282,16.7359,16.7206,16.7282,79700.0
2014-11-17 13:10:00,21.85,21.93,21.84,21.93,133800.0,16.7359,16.7971,16.7282,16.7971,133800.0
2014-11-17 13:15:00,21.93,21.94,21.91,21.92,85500.0,16.7971,16.8048,16.7818,16.7895,85500.0
2014-11-17 13:20:00,21.93,21.93,21.87,21.89,109900.0,16.7971,16.7971,16.7512,16.7665,109900.0
2014-11-17 13:25:00,21.88,21.9,21.82,21.84,589400.0,16.7589,16.7742,16.7129,16.7282,589400.0
2014-11-17 13:30:00,21.84,21.85,21.79,21.82,290200.0,16.7282,16.7359,16.6899,16.7129,290200.0
2014-11-17 13:35:00,21.82,21.85,21.79,21.81,200500.0,16.7129,16.7359,16.6899,16.7052,200500.0
2014-11-17 13:40:00,21.81,21.85,21.8,21.83,154900.0,16.7052,16.7359,16.6976,16.7206,154900.0
2014-11-17 13:45:00,21.83,21.84,21.81,21.84,41100.0,16.7206,16.7282,16.7052,16.7282,41100.0
2014-11-17 13:50:00,21.84,21.85,21.83,21.85,103300.0,16.7282,16.7359,16.7206,16.7359,103300.0
2014-11-17 13:55:00,21.85,21.89,21.85,21.86,170300.0,16.7359,16.7665,16.7359,16.7435,170300.0
2014-11-17 14:00:00,21.85,21.87,21.84,21.86,74100.0,16.7359,16.7512,16.7282,16.7435,74100.0
2014-11-17 14:05:00,21.87,21.87,21.83,21.85,86000.0,16.7512,16.7512,16.7206,16.7359,86000.0
2014-11-17 14:10:00,21.86,21.88,21.86,21.88,164500.0,16.7435,16.7589,16.7435,16.7589,164500.0
2014-11-17 14:15:00,21.88,21.91,21.87,21.91,198300.0,16.7589,16.7818,16.7512,16.7818,198300.0
2014-11-17 14:20:00,21.91,21.91,21.88,21.89,210300.0,16.7818,16.7818,16.7589,16.7665,210300.0
2014-11-17 14:25:00,21.89,21.91,21.88,21.89,103700.0,16.7665,16.7818,16.7589,16.7665,103700.0
2014-11-17 14:30:00,21.89,21.93,21.89,21.92,89600.0,16.7665,16.7971,16.7665,16.7895,89600.0
2014-11-17 14:35:00,21.92,21.95,21.89,21.92,180600.0,16.7895,16.8125,16.7665,16.7895,180600.0
2014-11-17 14:40:00,21.92,21.95,21.91,21.92,223500.0,16.7895,16.8125,16.7818,16.7895,223500.0
2014-11-17 14:45:00,21.92,21.93,21.88,21.88,35300.0,16.7895,16.7971,16.7589,16.7589,35300.0
2014-11-17 14:50:00,21.89,21.92,21.87,21.91,110500.0,16.7665,16.7895,16.7512,16.7818,110500.0
2014-11-17 14:55:00,21.92,21.95,21.92,21.94,128200.0,16.7895,16.8125,16.7895,16.8048,128200.0
2014-11-17 15:00:00,21.94,21.95,21.9,21.9,69800.0,16.8048,16.8125,16.7742,16.7742,69800.0
2014-11-17 15:05:00,21.9,21.92,21.89,21.92,62000.0,16.7742,16.7895,16.7665,16.7895,62000.0
2014-11-17 15:10:00,21.92,21.92,21.9,21.91,68300.0,16.7895,16.7895,16.7742,16.7818,68300.0
2014-11-17 15:15:00,21.9,21.93,21.89,21.93,193400.0,16.7742,16.7971,16.7665,16.7971,193400.0
2014-11-17 15:20:00,21.93,21.94,21.92,21.94,125100.0,16.7971,16.8048,16.7895,16.8048,125100.0
2014-11-17 15:25:00,21.94,21.94,21.92,21.93,113200.0,16.8048,16.8048,16.7895,16.7971,113200.0
2014-11-17 15:30:00,21.93,21.95,21.92,21.95,80900.0,16.7971,16.8125,16.7895,16.8125,80900.0
2014-11-17 15:35:00,21.94,21.96,21.94,21.96,111300.0,16.8048,16.8201,16.8048,16.8201,111300.0
2014-11-17 15:40:00,21.96,21.98,21.93,21.94,201800.0,16.8201,16.8354,16.7971,16.8048,201800.0
2014-11-17 15:45:00,21.93,21.93,21.89,21.9,229200.0,16.7971,16.7971,16.7665,16.7742,229200.0
2014-11-17 15:50:00,21.91,21.91,21.88,21.89,189900.0,16.7818,16.7818,16.7589,16.7665,189900.0
2014-11-17 15:55:00,21.88,21.93,21.88,21.91,819800.0,16.7589,16.7971,16.7589,16.7818,819800.0
2014-11-18 09:30:00,21.76,21.87,21.7,21.85,276300.0,16.6669,16.7512,16.621,16.7359,276300.0
2014-11-18 09:35:00,21.85,21.96,21.85,21.87,316800.0,16.7359,16.8201,16.7359,16.7512,316800.0
2014-11-18 09:40:00,21.86,21.91,21.83,21.91,361800.0,16.7435,16.7818,16.7206,16.7818,361800.0
2014-11-18 09:45:00,21.91,22.01,21.9,21.98,362600.0,16.7818,16.8584,16.7742,16.8354,362600.0
2014-11-18 09:50:00,21.98,21.99,21.88,21.94,326600.0,16.8354,16.8431,16.7589,16.8048,326600.0
2014-11-18 09:55:00,21.93,21.96,21.92,21.95,170300.0,16.7971,16.8201,16.7895,16.8125,170300.0
2014-11-18 10:00:00,21.95,21.97,21.94,21.97,86800.0,16.8125,16.8278,16.8048,16.8278,86800.0
2014-11-18 10:05:00,21.97,22.0,21.95,21.96,352200.0,16.8278,16.8508,16.8125,16.8201,352200.0
2014-11-18 10:10:00,21.96,21.98,21.94,21.96,65800.0,16.8201,16.8354,16.8048,16.8201,65800.0
2014-11-18 10:15:00,21.96,21.97,21.94,21.96,177800.0,16.8201,16.8278,16.8048,16.8201,177800.0
2014-11-18 10:20:00,21.96,21.97,21.95,21.96,109700.0,16.8201,16.8278,16.8125,16.8201,109700.0
2014-11-18 10:25:00,21.95,21.97,21.94,21.96,311900.0,16.8125,16.8278,16.8048,16.8201,311900.0
2014-11-18 10:30:00,21.96,21.99,21.96,21.98,153400.0,16.8201,16.8431,16.8201,16.8354,153400.0
2014-11-18 10:35:00,21.97,21.99,21.96,21.99,146600.0,16.8278,16.8431,16.8201,16.8431,146600.0
2014-11-18 10:40:00,21.99,22.0,21.97,21.98,121300.0,16.8431,16.8508,16.8278,16.8354,121300.0
2014-11-18 10:45:00,21.97,22.0,21.97,21.99,220100.0,16.8278,16.8508,16.8278,16.8431,220100.0
2014-11-18 10:50:00,21.99,21.99,21.98,21.98,79100.0,16.8431,16.8431,16.8354,16.8354,79100.0
2014-11-18 10:55:00,21.98,22.0,21.98,22.0,84700.0,16.8354,16.8508,16.8354,16.8508,84700.0
2014-11-18 11:00:00,22.0,22.04,21.99,22.04,417700.0,16.8508,16.8814,16.8431,16.8814,417700.0
2014-11-18 11:05:00,22.03,22.04,22.02,22.04,84500.0,16.8737,16.8814,16.8661,16.8814,84500.0
2014-11-18 11:10:00,22.04,22.04,22.0,22.03,102600.0,16.8814,16.8814,16.8508,16.8737,102600.0
2014-11-18 11:15:00,22.03,22.06,22.02,22.05,91100.0,16.8737,16.8967,16.8661,16.8891,91100.0
2014-11-18 11:20:00,22.06,22.06,22.05,22.06,21000.0,16.8967,16.8967,16.8891,16.8967,21000.0
2014-11-18 11:25:00,22.05,22.07,22.05,22.07,68200.0,16.8891,16.9044,16.8891,16.9044,68200.0
2014-11-18 11:30:00,22.06,22.09,22.06,22.09,74100.0,16.8967,16.9197,16.8967,16.9197,74100.0
2014-11-18 11:35:00,22.09,22.1,22.07,22.07,207700.0,16.9197,16.9274,16.9044,16.9044,207700.0
2014-11-18 11:40:00,22.08,22.08,22.06,22.07,44400.0,16.912,16.912,16.8967,16.9044,44400.0
2014-11-18 11:45:00,22.07,22.08,22.06,22.07,174900.0,16.9044,16.912,16.8967,16.9044,174900.0
2014-11-18 11:50:00,22.06,22.07,22.06,22.07,22400.0,16.8967,16.9044,16.8967,16.9044,22400.0
2014-11-18 11:55:00,22.07,22.08,22.06,22.06,111600.0,16.9044,16.912,16.8967,16.8967,111600.0
2014-11-18 12:00:00,22.07,22.07,22.06,22.07,13500.0,16.9044,16.9044,16.8967,16.9044,13500.0
2014-11-18 12:05:00,22.07,22.07,22.05,22.07,159500.0,16.9044,16.9044,16.8891,16.9044,159500.0
2014-11-18 12:10:00,22.07,22.07,22.06,22.06,25800.0,16.9044,16.9044,16.8967,16.8967,25800.0
2014-11-18 12:15:00,22.07,22.07,22.06,22.07,29600.0,16.9044,16.9044,16.8967,16.9044,29600.0
2014-11-18 12:20:00,22.07,22.07,22.05,22.07,102800.0,16.9044,16.9044,16.8891,16.9044,102800.0
2014-11-18 12:25:00,22.07,22.07,22.05,22.06,63700.0,16.9044,16.9044,16.8891,16.8967,63700.0
2014-11-18 12:30:00,22.07,22.07,22.06,22.06,28700.0,16.9044,16.9044,16.8967,16.8967,28700.0
2014-11-18 12:35:00,22.07,22.11,22.06,22.09,314300.0,16.9044,16.935,16.8967,16.9197,314300.0
2014-11-18 12:40:00,22.08,22.09,22.07,22.07,66300.0,16.912,16.9197,16.9044,16.9044,66300.0
2014-11-18 12:45:00,22.07,22.08,22.06,22.06,59400.0,16.9044,16.912,16.8967,16.8967,59400.0
2014-11-18 12:50:00,22.07,22.07,22.01,22.02,165800.0,16.9044,16.9044,16.8584,16.8661,165800.0
2014-11-18 12:55:00,22.02,22.05,22.01,22.05,229200.0,16.8661,16.8891,16.8584,16.8891,229200.0
2014-11-18 13:00:00,22.05,22.06,22.04,22.05,96800.0,16.8891,16.8967,16.8814,16.8891,96800.0
2014-11-18 13:05:00,22.05,22.06,22.0,22.01,311900.0,16.8891,16.8967,16.8508,16.8584,311900.0
2014-11-18 13:10:00,22.01,22.02,21.98,21.98,129700.0,16.8584,16.8661,16.8354,16.8354,129700.0
2014-11-18 13:15:00,21.98,22.01,21.97,22.01,192800.0,16.8354,16.8584,16.8278,16.8584,192800.0
2014-11-18 13:20:00,22.0,22.01,21.98,21.98,75900.0,16.8508,16.8584,16.8354,16.8354,75900.0
2014-11-18 13:25:00,21.98,22.01,21.98,22.0,70800.0,16.8354,16.8584,16.8354,16.8508,70800.0
2014-11-18 13:30:00,22.0,22.01,21.99,22.01,68800.0,16.8508,16.8584,16.8431,16.8584,68800.0
2014-11-18 13:35:00,22.01,22.01,21.98,21.98,64600.0,16.8584,16.8584,16.8354,16.8354,64600.0
2014-11-18 13:40:00,21.99,22.0,21.98,21.98,33200.0,16.8431,16.8508,16.8354,16.8354,33200.0
2014-11-18 13:45:00,21.98,21.99,21.96,21.99,83100.0,16.8354,16.8431,16.8201,16.8431,83100.0
2014-11-18 13:50:00,21.98,22.0,21.98,22.0,29000.0,16.8354,16.8508,16.8354,16.8508,29000.0
2014-11-18 13:55:00,22.0,22.0,21.99,21.99,15600.0,16.8508,16.8508,16.8431,16.8431,15600.0
2014-11-18 14:00:00,21.99,22.01,21.97,22.0,113400.0,16.8431,16.8584,16.8278,16.8508,113400.0
2014-11-18 14:05:00,22.0,22.01,22.0,22.0,94300.0,16.8508,16.8584,16.8508,16.8508,94300.0
2014-11-18 14:10:00,22.01,22.01,21.99,22.0,67700.0,16.8584,16.8584,16.8431,16.8508,67700.0
2014-11-18 14:15:00,21.99,22.01,21.99,22.01,112600.0,16.8431,16.8584,16.8431,16.8584,112600.0
2014-11-18 14:20:00,22.0,22.01,22.0,22.0,25900.0,16.8508,16.8584,16.8508,16.8508,25900.0
2014-11-18 14:25:00,22.01,22.01,21.98,22.0,107400.0,16.8584,16.8584,16.8354,16.8508,107400.0
2014-11-18 14:30:00,22.0,22.01,21.99,22.01,105500.0,16.8508,16.8584,16.8431,16.8584,105500.0
2014-11-18 14:35:00,22.01,22.04,22.0,22.03,185400.0,16.8584,16.8814,16.8508,16.8737,185400.0
2014-11-18 14:40:00,22.03,22.04,22.0,22.03,130200.0,16.8737,16.8814,16.8508,16.8737,130200.0
2014-11-18 14:45:00,22.04,22.04,22.01,22.01,76100.0,16.8814,16.8814,16.8584,16.8584,76100.0
2014-11-18 14:50:00,22.01,22.04,22.01,22.04,125000.0,16.8584,16.8814,16.8584,16.8814,125000.0
2014-11-18 14:55:00,22.04,22.08,22.02,22.07,302600.0,16.8814,16.912,16.8661,16.9044,302600.0
2014-11-18 15:00:00,22.07,22.07,22.06,22.06,41900.0,16.9044,16.9044,16.8967,16.8967,41900.0
2014-11-18 15:05:00,22.06,22.07,22.04,22.05,125300.0,16.8967,16.9044,16.8814,16.8891,125300.0
2014-11-18 15:10:00,22.05,22.08,22.04,22.07,137700.0,16.8891,16.912,16.8814,16.9044,137700.0
2014-11-18 15:15:00,22.07,22.08,22.05,22.06,106600.0,16.9044,16.912,16.8891,16.8967,106600.0
2014-11-18 15:20:00,22.07,22.08,22.05,22.05,138300.0,16.9044,16.912,16.8891,16.8891,138300.0
2014-11-18 15:25:00,22.06,22.07,22.04,22.07,273100.0,16.8967,16.9044,16.8814,16.9044,273100.0
2014-11-18 15:30:00,22.07,22.08,22.05,22.06,323600.0,16.9044,16.912,16.8891,16.8967,323600.0
2014-11-18 15:35:00,22.05,22.1,22.05,22.09,290800.0,16.8891,16.9274,16.8891,16.9197,290800.0
2014-11-18 15:40:00,22.09,22.09,22.07,22.09,295300.0,16.9197,16.9197,16.9044,16.9197,295300.0
2014-11-18 15:45:00,22.09,22.11,22.07,22.07,717800.0,16.9197,16.935,16.9044,16.9044,717800.0
2014-11-18 15:50:00,22.08,22.1,22.07,22.07,427200.0,16.912,16.9274,16.9044,16.9044,427200.0
2014-11-18 15:55:00,22.07,22.08,22.05,22.05,600700.0,16.9044,16.912,16.8891,16.8891,600700.0
2014-11-19 09:30:00,22.34,22.35,22.25,22.31,618000.0,17.1112,17.1188,17.0423,17.0882,618000.0
2014-11-19 09:35:00,22.31,22.32,22.23,22.3,444300.0,17.0882,17.0959,17.0269,17.0805,444300.0
2014-11-19 09:40:00,22.3,22.33,22.28,22.3,404700.0,17.0805,17.1035,17.0652,17.0805,404700.0
2014-11-19 09:45:00,22.3,22.44,22.3,22.36,455900.0,17.0805,17.1878,17.0805,17.1265,455900.0
2014-11-19 09:50:00,22.36,22.36,22.28,22.36,471300.0,17.1265,17.1265,17.0652,17.1265,471300.0
2014-11-19 09:55:00,22.36,22.37,22.3,22.35,200200.0,17.1265,17.1342,17.0805,17.1188,200200.0
2014-11-19 10:00:00,22.34,22.36,22.33,22.35,176700.0,17.1112,17.1265,17.1035,17.1188,176700.0
2014-11-19 10:05:00,22.35,22.36,22.29,22.35,254700.0,17.1188,17.1265,17.0729,17.1188,254700.0
2014-11-19 10:10:00,22.36,22.38,22.32,22.38,107000.0,17.1265,17.1418,17.0959,17.1418,107000.0
2014-11-19 10:15:00,22.37,22.4,22.36,22.39,94800.0,17.1342,17.1571,17.1265,17.1495,94800.0
2014-11-19 10:20:00,22.4,22.4,22.37,22.38,131800.0,17.1571,17.1571,17.1342,17.1418,131800.0
2014-11-19 10:25:00,22.38,22.39,22.36,22.38,105200.0,17.1418,17.1495,17.1265,17.1418,105200.0
2014-11-19 10:30:00,22.38,22.39,22.36,22.36,87500.0,17.1418,17.1495,17.1265,17.1265,87500.0
2014-11-19 10:35:00,22.36,22.38,22.34,22.35,186800.0,17.1265,17.1418,17.1112,17.1188,186800.0
2014-11-19 10:40:00,22.35,22.39,22.34,22.39,367700.0,17.1188,17.1495,17.1112,17.1495,367700.0
2014-11-19 10:45:00,22.39,22.4,22.36,22.38,497200.0,17.1495,17.1571,17.1265,17.1418,497200.0
2014-11-19 10:50:00,22.38,22.41,22.38,22.39,99300.0,17.1418,17.1648,17.1418,17.1495,99300.0
2014-11-19 10:55:00,22.39,22.42,22.39,22.42,306800.0,17.1495,17.1725,17.1495,17.1725,306800.0
2014-11-19 11:00:00,22.42,22.42,22.38,22.41,117400.0,17.1725,17.1725,17.1418,17.1648,117400.0
2014-11-19 11:05:00,22.41,22.43,22.39,22.42,239900.0,17.1648,17.1801,17.1495,17.1725,239900.0
2014-11-19 11:10:00,22.43,22.44,22.42,22.44,79400.0,17.1801,17.1878,17.1725,17.1878,79400.0
2014-11-19 11:15:00,22.44,22.52,22.43,22.5,726000.0,17.1878,17.2491,17.1801,17.2337,726000.0
2014-11-19 11:20:00,22.5,22.52,22.49,22.5,191200.0,17.2337,17.2491,17.2261,17.2337,191200.0
2014-11-19 11:25:00,22.5,22.55,22.5,22.51,377800.0,17.2337,17.272,17.2337,17.2414,377800.0
2014-11-19 11:30:00,22.51,22.54,22.49,22.54,189900.0,17.2414,17.2644,17.2261,17.2644,189900.0
2014-11-19 11:35:00,22.53,22.54,22.51,22.51,109700.0,17.2567,17.2644,17.2414,17.2414,109700.0
2014-11-19 11:40:00,22.52,22.55,22.51,22.55,96200.0,17.2491,17.272,17.2414,17.272,96200.0
2014-11-19 11:45:00,22.54,22.6,22.54,22.58,101100.0,17.2644,17.3103,17.2644,17.295,101100.0
2014-11-19 11:50:00,22.58,22.59,22.57,22.57,109800.0,17.295,17.3027,17.2874,17.2874,109800.0
2014-11-19 11:55:00,22.58,22.58,22.57,22.57,48200.0,17.295,17.295,17.2874,17.2874,48200.0
2014-11-19 12:00:00,22.57,22.58,22.54,22.57,374400.0,17.2874,17.295,17.2644,17.2874,374400.0
2014-11-19 12:05:00,22.57,22.57,22.56,22.56,58200.0,17.2874,17.2874,17.2797,17.2797,58200.0
2014-11-19 12:10:00,22.56,22.57,22.55,22.55,35600.0,17.2797,17.2874,17.272,17.272,35600.0
2014-11-19 12:15:00,22.55,22.56,22.55,22.56,20500.0,17.272,17.2797,17.272,17.2797,20500.0
2014-11-19 12:20:00,22.55,22.56,22.55,22.55,64200.0,17.272,17.2797,17.272,17.272,64200.0
2014-11-19 12:25:00,22.55,22.56,22.55,22.55,29800.0,17.272,17.2797,17.272,17.272,29800.0
2014-11-19 12:30:00,22.55,22.58,22.54,22.58,234800.0,17.272,17.295,17.2644,17.295,234800.0
2014-11-19 12:35:00,22.58,22.6,22.58,22.59,148400.0,17.295,17.3103,17.295,17.3027,148400.0
2014-11-19 12:40:00,22.59,22.59,22.58,22.59,32200.0,17.3027,17.3027,17.295,17.3027,32200.0
2014-11-19 12:45:00,22.58,22.59,22.58,22.58,34500.0,17.295,17.3027,17.295,17.295,34500.0
2014-11-19 12:50:00,22.58,22.59,22.56,22.57,66700.0,17.295,17.3027,17.2797,17.2874,66700.0
2014-11-19 12:55:00,22.57,22.59,22.55,22.58,73300.0,17.2874,17.3027,17.272,17.295,73300.0
2014-11-19 13:00:00,22.58,22.59,22.56,22.58,52600.0,17.295,17.3027,17.2797,17.295,52600.0
2014-11-19 13:05:00,22.57,22.58,22.56,22.58,49700.0,17.2874,17.295,17.2797,17.295,49700.0
2014-11-19 13:10:00,22.57,22.58,22.56,22.57,54900.0,17.2874,17.295,17.2797,17.2874,54900.0
2014-11-19 13:15:00,22.57,22.57,22.56,22.57,42800.0,17.2874,17.2874,17.2797,17.2874,42800.0
2014-11-19 13:20:00,22.57,22.58,22.56,22.58,58200.0,17.2874,17.295,17.2797,17.295,58200.0
2014-11-19 13:25:00,22.57,22.59,22.55,22.55,197400.0,17.2874,17.3027,17.272,17.272,197400.0
2014-11-19 13:30:00,22.56,22.57,22.56,22.57,33200.0,17.2797,17.2874,17.2797,17.2874,33200.0
2014-11-19 13:35:00,22.57,22.58,22.56,22.57,62500.0,17.2874,17.295,17.2797,17.2874,62500.0
2014-11-19 13:40:00,22.57,22.57,22.55,22.55,47700.0,17.2874,17.2874,17.272,17.272,47700.0
2014-11-19 13:45:00,22.55,22.56,22.55,22.55,26600.0,17.272,17.2797,17.272,17.272,26600.0
2014-11-19 13:50:00,22.55,22.58,22.53,22.57,242800.0,17.272,17.295,17.2567,17.2874,242800.0
2014-11-19 13:55:00,22.57,22.58,22.56,22.57,75500.0,17.2874,17.295,17.2797,17.2874,75500.0
2014-11-19 14:00:00,22.57,22.61,22.56,22.58,429500.0,17.2874,17.318,17.2797,17.295,429500.0
2014-11-19 14:05:00,22.58,22.61,22.56,22.61,218900.0,17.295,17.318,17.2797,17.318,218900.0
2014-11-19 14:10:00,22.6,22.63,22.6,22.62,83100.0,17.3103,17.3333,17.3103,17.3257,83100.0
2014-11-19 14:15:00,22.62,22.64,22.61,22.62,103000.0,17.3257,17.341,17.318,17.3257,103000.0
2014-11-19 14:20:00,22.62,22.63,22.56,22.57,119200.0,17.3257,17.3333,17.2797,17.2874,119200.0
2014-11-19 14:25:00,22.58,22.58,22.55,22.56,252800.0,17.295,17.295,17.272,17.2797,252800.0
2014-11-19 14:30:00,22.56,22.58,22.55,22.57,204300.0,17.2797,17.295,17.272,17.2874,204300.0
2014-11-19 14:35:00,22.57,22.58,22.54,22.58,140600.0,17.2874,17.295,17.2644,17.295,140600.0
2014-11-19 14:40:00,22.58,22.58,22.54,22.55,163700.0,17.295,17.295,17.2644,17.272,163700.0
2014-11-19 14:45:00,22.55,22.56,22.51,22.54,93800.0,17.272,17.2797,17.2414,17.2644,93800.0
2014-11-19 14:50:00,22.54,22.55,22.52,22.55,223100.0,17.2644,17.272,17.2491,17.272,223100.0
2014-11-19 14:55:00,22.54,22.55,22.51,22.52,209000.0,17.2644,17.272,17.2414,17.2491,209000.0
2014-11-19 15:00:00,22.52,22.53,22.46,22.48,289700.0,17.2491,17.2567,17.2031,17.2184,289700.0
2014-11-19 15:05:00,22.48,22.51,22.45,22.48,234400.0,17.2184,17.2414,17.1954,17.2184,234400.0
2014-11-19 15:10:00,22.48,22.49,22.46,22.49,80300.0,17.2184,17.2261,17.2031,17.2261,80300.0
2014-11-19 15:15:00,22.49,22.53,22.48,22.52,120100.0,17.2261,17.2567,17.2184,17.2491,120100.0
2014-11-19 15:20:00,22.52,22.55,22.52,22.55,72200.0,17.2491,17.272,17.2491,17.272,72200.0
2014-11-19 15:25:00,22.55,22.56,22.54,22.55,115500.0,17.272,17.2797,17.2644,17.272,115500.0
2014-11-19 15:30:00,22.55,22.55,22.52,22.53,118200.0,17.272,17.272,17.2491,17.2567,118200.0
2014-11-19 15:35:00,22.52,22.54,22.52,22.54,93100.0,17.2491,17.2644,17.2491,17.2644,93100.0
2014-11-19 15:40:00,22.54,22.54,22.49,22.54,192300.0,17.2644,17.2644,17.2261,17.2644,192300.0
2014-11-19 15:45:00,22.54,22.55,22.51,22.51,229500.0,17.2644,17.272,17.2414,17.2414,229500.0
2014-11-19 15:50:00,22.52,22.55,22.51,22.53,236100.0,17.2491,17.272,17.2414,17.2567,236100.0
2014-11-19 15:55:00,22.53,22.54,22.52,22.53,454100.0,17.2567,17.2644,17.2491,17.2567,454100.0
2014-11-20 09:30:00,22.6,22.66,22.55,22.55,486700.0,17.3103,17.3563,17.272,17.272,486700.0
2014-11-20 09:35:00,22.56,22.62,22.54,22.58,331200.0,17.2797,17.3257,17.2644,17.295,331200.0
2014-11-20 09:40:00,22.59,22.6,22.57,22.57,226300.0,17.3027,17.3103,17.2874,17.2874,226300.0
2014-11-20 09:45:00,22.58,22.61,22.52,22.59,211900.0,17.295,17.318,17.2491,17.3027,211900.0
2014-11-20 09:50:00,22.59,22.64,22.57,22.64,197000.0,17.3027,17.341,17.2874,17.341,197000.0
2014-11-20 09:55:00,22.64,22.74,22.64,22.71,268900.0,17.341,17.4176,17.341,17.3946,268900.0
2014-11-20 10:00:00,22.71,22.76,22.67,22.7,192900.0,17.3946,17.4329,17.3639,17.3869,192900.0
2014-11-20 10:05:00,22.7,22.71,22.62,22.64,216100.0,17.3869,17.3946,17.3257,17.341,216100.0
2014-11-20 10:10:00,22.64,22.74,22.63,22.73,224000.0,17.341,17.4176,17.3333,17.4099,224000.0
2014-11-20 10:15:00,22.72,22.73,22.7,22.73,144700.0,17.4022,17.4099,17.3869,17.4099,144700.0
2014-11-20 10:20:00,22.73,22.75,22.71,22.74,217300.0,17.4099,17.4252,17.3946,17.4176,217300.0
2014-11-20 10:25:00,22.75,22.8,22.74,22.76,256000.0,17.4252,17.4635,17.4176,17.4329,256000.0
2014-11-20 10:30:00,22.76,22.77,22.74,22.75,110700.0,17.4329,17.4405,17.4176,17.4252,110700.0
2014-11-20 10:35:00,22.75,22.76,22.73,22.75,224800.0,17.4252,17.4329,17.4099,17.4252,224800.0
2014-11-20 10:40:00,22.76,22.78,22.75,22.77,87400.0,17.4329,17.4482,17.4252,17.4405,87400.0
2014-11-20 10:45:00,22.77,22.8,22.77,22.78,123700.0,17.4405,17.4635,17.4405,17.4482,123700.0
2014-11-20 10:50:00,22.79,22.79,22.75,22.76,105300.0,17.4559,17.4559,17.4252,17.4329,105300.0
2014-11-20 10:55:00,22.75,22.76,22.73,22.75,84700.0,17.4252,17.4329,17.4099,17.4252,84700.0
2014-11-20 11:00:00,22.76,22.77,22.75,22.77,39000.0,17.4329,17.4405,17.4252,17.4405,39000.0
2014-11-20 11:05:00,22.77,22.77,22.76,22.77,40100.0,17.4405,17.4405,17.4329,17.4405,40100.0
2014-11-20 11:10:00,22.77,22.77,22.74,22.75,108300.0,17.4405,17.4405,17.4176,17.4252,108300.0
2014-11-20 11:15:00,22.76,22.76,22.75,22.75,15000.0,17.4329,17.4329,17.4252,17.4252,15000.0
2014-11-20 11:20:00,22.76,22.76,22.74,22.75,85300.0,17.4329,17.4329,17.4176,17.4252,85300.0
2014-11-20 11:25:00,22.75,22.76,22.74,22.75,64100.0,17.4252,17.4329,17.4176,17.4252,64100.0
2014-11-20 11:30:00,22.75,22.76,22.72,22.73,60300.0,17.4252,17.4329,17.4022,17.4099,60300.0
2014-11-20 11:35:00,22.73,22.75,22.71,22.73,84900.0,17.4099,17.4252,17.3946,17.4099,84900.0
2014-11-20 11:40:00,22.73,22.75,22.72,22.73,93400.0,17.4099,17.4252,17.4022,17.4099,93400.0
2014-11-20 11:45:00,22.73,22.74,22.73,22.74,11400.0,17.4099,17.4176,17.4099,17.4176,11400.0
2014-11-20 11:50:00,22.74,22.74,22.71,22.74,104900.0,17.4176,17.4176,17.3946,17.4176,104900.0
2014-11-20 11:55:00,22.73,22.74,22.71,22.71,225400.0,17.4099,17.4176,17.3946,17.3946,225400.0
2014-11-20 12:00:00,22.71,22.72,22.66,22.68,354700.0,17.3946,17.4022,17.3563,17.3716,354700.0
2014-11-20 12:05:00,22.67,22.68,22.66,22.67,47100.0,17.3639,17.3716,17.3563,17.3639,47100.0
2014-11-20 12:10:00,22.67,22.68,22.66,22.68,71400.0,17.3639,17.3716,17.3563,17.3716,71400.0
2014-11-20 12:15:00,22.68,22.71,22.67,22.71,176600.0,17.3716,17.3946,17.3639,17.3946,176600.0
2014-11-20 12:20:00,22.7,22.71,22.7,22.71,21600.0,17.3869,17.3946,17.3869,17.3946,21600.0
2014-11-20 12:25:00,22.71,22.71,22.66,22.67,94100.0,17.3946,17.3946,17.3563,17.3639,94100.0
2014-11-20 12:30:00,22.67,22.72,22.66,22.7,169700.0,17.3639,17.4022,17.3563,17.3869,169700.0
2014-11-20 12:35:00,22.7,22.73,22.69,22.73,33200.0,17.3869,17.4099,17.3793,17.4099,33200.0
2014-11-20 12:40:00,22.73,22.73,22.69,22.71,105400.0,17.4099,17.4099,17.3793,17.3946,105400.0
2014-11-20 12:45:00,22.71,22.75,22.7,22.74,125800.0,17.3946,17.4252,17.3869,17.4176,125800.0
2014-11-20 12:50:00,22.74,22.75,22.71,22.72,31000.0,17.4176,17.4252,17.3946,17.4022,31000.0
2014-11-20 12:55:00,22.72,22.72,22.7,22.71,60000.0,17.4022,17.4022,17.3869,17.3946,60000.0
2014-11-20 13:00:00,22.71,22.74,22.7,22.74,118600.0,17.3946,17.4176,17.3869,17.4176,118600.0
2014-11-20 13:05:00,22.74,22.74,22.73,22.74,15000.0,17.4176,17.4176,17.4099,17.4176,15000.0
2014-11-20 13:10:00,22.74,22.74,22.7,22.71,93800.0,17.4176,17.4176,17.3869,17.3946,93800.0
2014-11-20 13:15:00,22.71,22.72,22.69,22.7,107500.0,17.3946,17.4022,17.3793,17.3869,107500.0
2014-11-20 13:20:00,22.7,22.71,22.66,22.67,18800.0,17.3869,17.3946,17.3563,17.3639,18800.0
2014-11-20 13:25:00,22.67,22.67,22.66,22.66,25900.0,17.3639,17.3639,17.3563,17.3563,25900.0
2014-11-20 13:30:00,22.67,22.71,22.66,22.71,84400.0,17.3639,17.3946,17.3563,17.3946,84400.0
2014-11-20 13:35:00,22.71,22.74,22.7,22.73,319500.0,17.3946,17.4176,17.3869,17.4099,319500.0
2014-11-20 13:40:00,22.73,22.74,22.72,22.73,14600.0,17.4099,17.4176,17.4022,17.4099,14600.0
2014-11-20 13:45:00,22.73,22.73,22.72,22.73,18200.0,17.4099,17.4099,17.4022,17.4099,18200.0
2014-11-20 13:50:00,22.73,22.73,22.7,22.71,85100.0,17.4099,17.4099,17.3869,17.3946,85100.0
2014-11-20 13:55:00,22.71,22.73,22.71,22.73,32100.0,17.3946,17.4099,17.3946,17.4099,32100.0
2014-11-20 14:00:00,22.72,22.73,22.71,22.71,47800.0,17.4022,17.4099,17.3946,17.3946,47800.0
2014-11-20 14:05:00,22.71,22.73,22.7,22.73,127400.0,17.3946,17.4099,17.3869,17.4099,127400.0
2014-11-20 14:10:00,22.72,22.73,22.72,22.73,17200.0,17.4022,17.4099,17.4022,17.4099,17200.0
2014-11-20 14:15:00,22.73,22.73,22.72,22.72,35400.0,17.4099,17.4099,17.4022,17.4022,35400.0
2014-11-20 14:20:00,22.72,22.73,22.72,22.73,37900.0,17.4022,17.4099,17.4022,17.4099,37900.0
2014-11-20 14:25:00,22.72,22.73,22.72,22.73,128300.0,17.4022,17.4099,17.4022,17.4099,128300.0
2014-11-20 14:30:00,22.73,22.74,22.72,22.73,101900.0,17.4099,17.4176,17.4022,17.4099,101900.0
2014-11-20 14:35:00,22.74,22.74,22.73,22.74,38000.0,17.4176,17.4176,17.4099,17.4176,38000.0
2014-11-20 14:40:00,22.74,22.74,22.73,22.74,40700.0,17.4176,17.4176,17.4099,17.4176,40700.0
2014-11-20 14:45:00,22.74,22.74,22.72,22.72,106700.0,17.4176,17.4176,17.4022,17.4022,106700.0
2014-11-20 14:50:00,22.73,22.73,22.72,22.73,69300.0,17.4099,17.4099,17.4022,17.4099,69300.0
2014-11-20 14:55:00,22.73,22.73,22.7,22.71,117500.0,17.4099,17.4099,17.3869,17.3946,117500.0
2014-11-20 15:00:00,22.71,22.73,22.71,22.71,153200.0,17.3946,17.4099,17.3946,17.3946,153200.0
2014-11-20 15:05:00,22.71,22.74,22.71,22.74,85800.0,17.3946,17.4176,17.3946,17.4176,85800.0
2014-11-20 15:10:00,22.74,22.74,22.73,22.73,84200.0,17.4176,17.4176,17.4099,17.4099,84200.0
2014-11-20 15:15:00,22.73,22.74,22.73,22.73,80000.0,17.4099,17.4176,17.4099,17.4099,80000.0
2014-11-20 15:20:00,22.73,22.77,22.73,22.77,248100.0,17.4099,17.4405,17.4099,17.4405,248100.0
2014-11-20 15:25:00,22.77,22.82,22.76,22.8,518300.0,17.4405,17.4788,17.4329,17.4635,518300.0
2014-11-20 15:30:00,22.8,22.81,22.78,22.8,320600.0,17.4635,17.4712,17.4482,17.4635,320600.0
2014-11-20 15:35:00,22.8,22.82,22.8,22.8,192000.0,17.4635,17.4788,17.4635,17.4635,192000.0
2014-11-20 15:40:00,22.8,22.81,22.78,22.78,223500.0,17.4635,17.4712,17.4482,17.4482,223500.0
2014-11-20 15:45:00,22.79,22.79,22.77,22.78,303400.0,17.4559,17.4559,17.4405,17.4482,303400.0
2014-11-20 15:50:00,22.78,22.78,22.76,22.76,382300.0,17.4482,17.4482,17.4329,17.4329,382300.0
2014-11-20 15:55:00,22.77,22.77,22.76,22.77,576000.0,17.4405,17.4405,17.4329,17.4405,576000.0
2014-11-21 09:30:00,22.95,22.97,22.93,22.94,47400.0,17.5784,17.5937,17.5631,17.5708,47400.0
2014-11-21 09:35:00,22.94,22.96,22.91,22.95,369400.0,17.5708,17.5861,17.5478,17.5784,369400.0
2014-11-21 09:40:00,22.94,22.97,22.91,22.97,313800.0,17.5708,17.5937,17.5478,17.5937,313800.0
2014-11-21 09:45:00,22.96,22.98,22.96,22.98,169900.0,17.5861,17.6014,17.5861,17.6014,169900.0
2014-11-21 09:50:00,22.98,23.0,22.98,23.0,114400.0,17.6014,17.6167,17.6014,17.6167,114400.0
2014-11-21 09:55:00,23.0,23.03,22.98,23.02,279800.0,17.6167,17.6397,17.6014,17.632,279800.0
2014-11-21 10:00:00,23.01,23.04,23.01,23.03,254000.0,17.6244,17.6473,17.6244,17.6397,254000.0
2014-11-21 10:05:00,23.03,23.04,22.99,23.01,324700.0,17.6397,17.6473,17.609,17.6244,324700.0
2014-11-21 10:10:00,23.01,23.05,23.01,23.03,227300.0,17.6244,17.655,17.6244,17.6397,227300.0
2014-11-21 10:15:00,23.03,23.05,23.02,23.03,120700.0,17.6397,17.655,17.632,17.6397,120700.0
2014-11-21 10:20:00,23.03,23.05,23.02,23.04,180200.0,17.6397,17.655,17.632,17.6473,180200.0
2014-11-21 10:25:00,23.05,23.07,23.04,23.07,307500.0,17.655,17.6703,17.6473,17.6703,307500.0
2014-11-21 10:30:00,23.06,23.1,23.05,23.09,495200.0,17.6627,17.6933,17.655,17.6856,495200.0
2014-11-21 10:35:00,23.09,23.1,23.08,23.1,128900.0,17.6856,17.6933,17.678,17.6933,128900.0
2014-11-21 10:40:00,23.1,23.1,23.05,23.07,238300.0,17.6933,17.6933,17.655,17.6703,238300.0
2014-11-21 10:45:00,23.07,23.08,23.06,23.06,43700.0,17.6703,17.678,17.6627,17.6627,43700.0
2014-11-21 10:50:00,23.06,23.07,23.04,23.04,51200.0,17.6627,17.6703,17.6473,17.6473,51200.0
2014-11-21 10:55:00,23.05,23.05,23.02,23.03,99400.0,17.655,17.655,17.632,17.6397,99400.0
2014-11-21 11:00:00,23.03,23.04,22.94,22.94,106500.0,17.6397,17.6473,17.5708,17.5708,106500.0
2014-11-21 11:05:00,22.94,22.95,22.89,22.95,131900.0,17.5708,17.5784,17.5325,17.5784,131900.0
2014-11-21 11:10:00,22.94,22.98,22.94,22.98,56700.0,17.5708,17.6014,17.5708,17.6014,56700.0
2014-11-21 11:15:00,22.98,23.0,22.96,22.98,114200.0,17.6014,17.6167,17.5861,17.6014,114200.0
2014-11-21 11:20:00,22.99,23.01,22.99,23.0,71600.0,17.609,17.6244,17.609,17.6167,71600.0
2014-11-21 11:25:00,23.01,23.01,22.99,22.99,73600.0,17.6244,17.6244,17.609,17.609,73600.0
2014-11-21 11:30:00,23.0,23.03,22.99,23.03,78300.0,17.6167,17.6397,17.609,17.6397,78300.0
2014-11-21 11:35:00,23.03,23.04,23.0,23.0,65000.0,17.6397,17.6473,17.6167,17.6167,65000.0
2014-11-21 11:40:00,23.01,23.04,23.0,23.03,104400.0,17.6244,17.6473,17.6167,17.6397,104400.0
2014-11-21 11:45:00,23.03,23.04,23.01,23.01,73200.0,17.6397,17.6473,17.6244,17.6244,73200.0
2014-11-21 11:50:00,23.01,23.03,23.01,23.02,35600.0,17.6244,17.6397,17.6244,17.632,35600.0
2014-11-21 11:55:00,23.02,23.03,23.01,23.03,42300.0,17.632,17.6397,17.6244,17.6397,42300.0
2014-11-21 12:00:00,23.03,23.04,23.02,23.03,54300.0,17.6397,17.6473,17.632,17.6397,54300.0
2014-11-21 12:05:00,23.03,23.03,23.01,23.02,189900.0,17.6397,17.6397,17.6244,17.632,189900.0
2014-11-21 12:10:00,23.03,23.06,23.02,23.06,99100.0,17.6397,17.6627,17.632,17.6627,99100.0
2014-11-21 12:15:00,23.06,23.06,23.04,23.06,285300.0,17.6627,17.6627,17.6473,17.6627,285300.0
2014-11-21 12:20:00,23.05,23.06,23.02,23.02,92900.0,17.655,17.6627,17.632,17.632,92900.0
2014-11-21 12:25:00,23.02,23.05,23.0,23.0,144100.0,17.632,17.655,17.6167,17.6167,144100.0
2014-11-21 12:30:00,23.01,23.03,22.99,22.99,151800.0,17.6244,17.6397,17.609,17.609,151800.0
2014-11-21 12:35:00,22.99,23.02,22.99,23.0,84400.0,17.609,17.632,17.609,17.6167,84400.0
2014-11-21 12:40:00,22.99,23.03,22.99,23.03,102400.0,17.609,17.6397,17.609,17.6397,102400.0
2014-11-21 12:45:00,23.03,23.05,23.01,23.01,73500.0,17.6397,17.655,17.6244,17.6244,73500.0
2014-11-21 12:50:00,23.01,23.04,23.01,23.02,58600.0,17.6244,17.6473,17.6244,17.632,58600.0
2014-11-21 12:55:00,23.03,23.04,23.0,23.01,210800.0,17.6397,17.6473,17.6167,17.6244,210800.0
2014-11-21 13:00:00,22.99,23.0,22.98,23.0,49700.0,17.609,17.6167,17.6014,17.6167,49700.0
2014-11-21 13:05:00,22.99,23.0,22.99,23.0,33800.0,17.609,17.6167,17.609,17.6167,33800.0
2014-11-21 13:10:00,23.0,23.01,22.96,22.96,117200.0,17.6167,17.6244,17.5861,17.5861,117200.0
2014-11-21 13:15:00,22.96,22.98,22.96,22.96,45700.0,17.5861,17.6014,17.5861,17.5861,45700.0
2014-11-21 13:20:00,22.96,22.98,22.96,22.97,36100.0,17.5861,17.6014,17.5861,17.5937,36100.0
2014-11-21 13:25:00,22.97,22.98,22.94,22.96,90300.0,17.5937,17.6014,17.5708,17.5861,90300.0
2014-11-21 13:30:00,22.96,22.96,22.93,22.96,80400.0,17.5861,17.5861,17.5631,17.5861,80400.0
2014-11-21 13:35:00,22.95,22.97,22.95,22.95,30200.0,17.5784,17.5937,17.5784,17.5784,30200.0
2014-11-21 13:40:00,22.96,22.96,22.94,22.95,27900.0,17.5861,17.5861,17.5708,17.5784,27900.0
2014-11-21 13:45:00,22.95,23.0,22.95,22.99,74200.0,17.5784,17.6167,17.5784,17.609,74200.0
2014-11-21 13:50:00,23.0,23.03,22.99,23.03,102000.0,17.6167,17.6397,17.609,17.6397,102000.0
2014-11-21 13:55:00,23.03,23.05,23.02,23.03,134600.0,17.6397,17.655,17.632,17.6397,134600.0
2014-11-21 14:00:00,23.03,23.04,23.02,23.04,22300.0,17.6397,17.6473,17.632,17.6473,22300.0
2014-11-21 14:05:00,23.04,23.05,23.03,23.05,19100.0,17.6473,17.655,17.6397,17.655,19100.0
2014-11-21 14:10:00,23.05,23.05,23.02,23.03,58200.0,17.655,17.655,17.632,17.6397,58200.0
2014-11-21 14:15:00,23.02,23.03,23.01,23.02,31000.0,17.632,17.6397,17.6244,17.632,31000.0
2014-11-21 14:20:00,23.02,23.03,23.01,23.02,27300.0,17.632,17.6397,17.6244,17.632,27300.0
2014-11-21 14:25:00,23.02,23.02,22.99,23.0,47200.0,17.632,17.632,17.609,17.6167,47200.0
2014-11-21 14:30:00,23.01,23.02,22.99,23.02,46300.0,17.6244,17.632,17.609,17.632,46300.0
2014-11-21 14:35:00,23.02,23.02,23.0,23.02,65000.0,17.632,17.632,17.6167,17.632,65000.0
2014-11-21 14:40:00,23.02,23.05,23.01,23.03,65700.0,17.632,17.655,17.6244,17.6397,65700.0
2014-11-21 14:45:00,23.03,23.04,23.02,23.03,60000.0,17.6397,17.6473,17.632,17.6397,60000.0
2014-11-21 14:50:00,23.03,23.05,23.03,23.03,79700.0,17.6397,17.655,17.6397,17.6397,79700.0
2014-11-21 14:55:00,23.04,23.05,23.02,23.04,44700.0,17.6473,17.655,17.632,17.6473,44700.0
2014-11-21 15:00:00,23.04,23.06,23.03,23.04,112200.0,17.6473,17.6627,17.6397,17.6473,112200.0
2014-11-21 15:05:00,23.04,23.05,23.02,23.04,103200.0,17.6473,17.655,17.632,17.6473,103200.0
2014-11-21 15:10:00,23.03,23.05,23.03,23.04,34200.0,17.6397,17.655,17.6397,17.6473,34200.0
2014-11-21 15:15:00,23.04,23.05,23.02,23.04,82700.0,17.6473,17.655,17.632,17.6473,82700.0
2014-11-21 15:20:00,23.03,23.04,23.02,23.02,54400.0,17.6397,17.6473,17.632,17.632,54400.0
2014-11-21 15:25:00,23.03,23.05,23.02,23.05,132400.0,17.6397,17.655,17.632,17.655,132400.0
2014-11-21 15:30:00,23.05,23.06,23.04,23.06,114400.0,17.655,17.6627,17.6473,17.6627,114400.0
2014-11-21 15:35:00,23.06,23.06,23.04,23.05,411000.0,17.6627,17.6627,17.6473,17.655,411000.0
2014-11-21 15:40:00,23.06,23.07,23.05,23.06,347000.0,17.6627,17.6703,17.655,17.6627,347000.0
2014-11-21 15:45:00,23.05,23.06,23.04,23.05,285100.0,17.655,17.6627,17.6473,17.655,285100.0
2014-11-21 15:50:00,23.05,23.08,23.05,23.06,416600.0,17.655,17.678,17.655,17.6627,416600.0
2014-11-21 15:55:00,23.06,23.07,23.05,23.05,756200.0,17.6627,17.6703,17.655,17.655,756200.0
2014-11-24 09:30:00,22.86,22.9,22.75,22.8,399400.0,17.5095,17.5401,17.4252,17.4635,399400.0
2014-11-24 09:35:00,22.8,22.86,22.79,22.86,594500.0,17.4635,17.5095,17.4559,17.5095,594500.0
2014-11-24 09:40:00,22.86,22.9,22.85,22.89,289500.0,17.5095,17.5401,17.5018,17.5325,289500.0
2014-11-24 09:45:00,22.89,22.9,22.87,22.88,162200.0,17.5325,17.5401,17.5171,17.5248,162200.0
2014-11-24 09:50:00,22.88,22.88,22.85,22.87,127200.0,17.5248,17.5248,17.5018,17.5171,127200.0
2014-11-24 09:55:00,22.87,22.88,22.87,22.88,35600.0,17.5171,17.5248,17.5171,17.5248,35600.0
2014-11-24 10:00:00,22.88,22.89,22.86,22.87,184000.0,17.5248,17.5325,17.5095,17.5171,184000.0
2014-11-24 10:05:00,22.88,22.9,22.87,22.89,85200.0,17.5248,17.5401,17.5171,17.5325,85200.0
2014-11-24 10:10:00,22.9,22.9,22.87,22.89,116900.0,17.5401,17.5401,17.5171,17.5325,116900.0
2014-11-24 10:15:00,22.89,22.9,22.88,22.9,241400.0,17.5325,17.5401,17.5248,17.5401,241400.0
2014-11-24 10:20:00,22.9,22.92,22.88,22.92,232000.0,17.5401,17.5554,17.5248,17.5554,232000.0
2014-11-24 10:25:00,22.92,22.94,22.91,22.94,94000.0,17.5554,17.5708,17.5478,17.5708,94000.0
2014-11-24 10:30:00,22.94,22.95,22.93,22.93,160800.0,17.5708,17.5784,17.5631,17.5631,160800.0
2014-11-24 10:35:00,22.93,22.96,22.93,22.96,89700.0,17.5631,17.5861,17.5631,17.5861,89700.0
2014-11-24 10:40:00,22.96,22.99,22.95,22.99,174200.0,17.5861,17.609,17.5784,17.609,174200.0
2014-11-24 10:45:00,22.98,23.01,22.96,22.98,264000.0,17.6014,17.6244,17.5861,17.6014,264000.0
2014-11-24 10:50:00,22.99,22.99,22.97,22.98,130700.0,17.609,17.609,17.5937,17.6014,130700.0
2014-11-24 10:55:00,22.98,22.98,22.97,22.98,85100.0,17.6014,17.6014,17.5937,17.6014,85100.0
2014-11-24 11:00:00,22.98,22.98,22.97,22.98,35500.0,17.6014,17.6014,17.5937,17.6014,35500.0
2014-11-24 11:05:00,22.98,22.98,22.96,22.97,125700.0,17.6014,17.6014,17.5861,17.5937,125700.0
2014-11-24 11:10:00,22.97,22.99,22.96,22.97,81600.0,17.5937,17.609,17.5861,17.5937,81600.0
2014-11-24 11:15:00,22.98,22.98,22.93,22.94,184000.0,17.6014,17.6014,17.5631,17.5708,184000.0
2014-11-24 11:20:00,22.95,22.95,22.94,22.95,24900.0,17.5784,17.5784,17.5708,17.5784,24900.0
2014-11-24 11:25:00,22.95,22.95,22.94,22.94,70100.0,17.5784,17.5784,17.5708,17.5708,70100.0
2014-11-24 11:30:00,22.95,22.96,22.94,22.95,90000.0,17.5784,17.5861,17.5708,17.5784,90000.0
2014-11-24 11:35:00,22.95,22.95,22.93,22.94,102100.0,17.5784,17.5784,17.5631,17.5708,102100.0
2014-11-24 11:40:00,22.94,22.96,22.93,22.95,50400.0,17.5708,17.5861,17.5631,17.5784,50400.0
2014-11-24 11:45:00,22.96,22.96,22.95,22.96,37200.0,17.5861,17.5861,17.5784,17.5861,37200.0
2014-11-24 11:50:00,22.96,22.98,22.95,22.96,58000.0,17.5861,17.6014,17.5784,17.5861,58000.0
2014-11-24 11:55:00,22.97,22.98,22.96,22.97,34600.0,17.5937,17.6014,17.5861,17.5937,34600.0
2014-11-24 12:00:00,22.97,22.98,22.96,22.96,89200.0,17.5937,17.6014,17.5861,17.5861,89200.0
2014-11-24 12:05:00,22.96,22.99,22.96,22.99,94600.0,17.5861,17.609,17.5861,17.609,94600.0
2014-11-24 12:10:00,22.99,22.99,22.98,22.98,21300.0,17.609,17.609,17.6014,17.6014,21300.0
2014-11-24 12:15:00,22.98,22.99,22.94,22.94,267100.0,17.6014,17.609,17.5708,17.5708,267100.0
2014-11-24 12:20:00,22.95,23.0,22.92,22.95,191300.0,17.5784,17.6167,17.5554,17.5784,191300.0
2014-11-24 12:25:00,22.95,22.99,22.94,22.98,105600.0,17.5784,17.609,17.5708,17.6014,105600.0
2014-11-24 12:30:00,22.98,22.99,22.98,22.98,43700.0,17.6014,17.609,17.6014,17.6014,43700.0
2014-11-24 12:35:00,22.98,22.99,22.98,22.98,15800.0,17.6014,17.609,17.6014,17.6014,15800.0
2014-11-24 12:40:00,22.98,23.0,22.98,23.0,42300.0,17.6014,17.6167,17.6014,17.6167,42300.0
2014-11-24 12:45:00,22.99,23.0,22.98,22.98,45600.0,17.609,17.6167,17.6014,17.6014,45600.0
2014-11-24 12:50:00,22.98,22.99,22.98,22.98,34800.0,17.6014,17.609,17.6014,17.6014,34800.0
2014-11-24 12:55:00,22.98,22.99,22.97,22.98,43600.0,17.6014,17.609,17.5937,17.6014,43600.0
2014-11-24 13:00:00,22.98,22.99,22.98,22.98,17800.0,17.6014,17.609,17.6014,17.6014,17800.0
2014-11-24 13:05:00,22.98,22.99,22.98,22.98,62700.0,17.6014,17.609,17.6014,17.6014,62700.0
2014-11-24 13:10:00,22.98,22.99,22.98,22.98,17800.0,17.6014,17.609,17.6014,17.6014,17800.0
2014-11-24 13:15:00,22.98,23.0,22.98,22.99,37600.0,17.6014,17.6167,17.6014,17.609,37600.0
2014-11-24 13:20:00,22.98,22.99,22.97,22.97,26600.0,17.6014,17.609,17.5937,17.5937,26600.0
2014-11-24 13:25:00,22.97,22.98,22.97,22.98,25500.0,17.5937,17.6014,17.5937,17.6014,25500.0
2014-11-24 13:30:00,22.98,22.98,22.97,22.98,22300.0,17.6014,17.6014,17.5937,17.6014,22300.0
2014-11-24 13:35:00,22.97,22.98,22.97,22.98,15100.0,17.5937,17.6014,17.5937,17.6014,15100.0
2014-11-24 13:40:00,22.97,22.98,22.96,22.96,24600.0,17.5937,17.6014,17.5861,17.5861,24600.0
2014-11-24 13:45:00,22.96,22.97,22.94,22.96,55400.0,17.5861,17.5937,17.5708,17.5861,55400.0
2014-11-24 13:50:00,22.96,22.96,22.95,22.96,49500.0,17.5861,17.5861,17.5784,17.5861,49500.0
2014-11-24 13:55:00,22.95,22.97,22.95,22.96,76600.0,17.5784,17.5937,17.5784,17.5861,76600.0
2014-11-24 14:00:00,22.96,22.99,22.96,22.98,151300.0,17.5861,17.609,17.5861,17.6014,151300.0
2014-11-24 14:05:00,22.98,22.99,22.96,22.97,84100.0,17.6014,17.609,17.5861,17.5937,84100.0
2014-11-24 14:10:00,22.97,22.97,22.96,22.97,23900.0,17.5937,17.5937,17.5861,17.5937,23900.0
2014-11-24 14:15:00,22.97,22.99,22.96,22.98,38600.0,17.5937,17.609,17.5861,17.6014,38600.0
2014-11-24 14:20:00,22.98,22.99,22.96,22.97,51700.0,17.6014,17.609,17.5861,17.5937,51700.0
2014-11-24 14:25:00,22.96,22.98,22.96,22.98,39800.0,17.5861,17.6014,17.5861,17.6014,39800.0
2014-11-24 14:30:00,22.97,22.98,22.96,22.98,80300.0,17.5937,17.6014,17.5861,17.6014,80300.0
2014-11-24 14:35:00,22.98,22.98,22.95,22.95,87300.0,17.6014,17.6014,17.5784,17.5784,87300.0
2014-11-24 14:40:00,22.96,22.98,22.95,22.98,137100.0,17.5861,17.6014,17.5784,17.6014,137100.0
2014-11-24 14:45:00,22.98,22.98,22.97,22.98,43800.0,17.6014,17.6014,17.5937,17.6014,43800.0
2014-11-24 14:50:00,22.97,22.98,22.95,22.97,146200.0,17.5937,17.6014,17.5784,17.5937,146200.0
2014-11-24 14:55:00,22.96,22.97,22.95,22.95,116100.0,17.5861,17.5937,17.5784,17.5784,116100.0
2014-11-24 15:00:00,22.96,22.96,22.95,22.96,54000.0,17.5861,17.5861,17.5784,17.5861,54000.0
2014-11-24 15:05:00,22.96,22.96,22.94,22.95,61100.0,17.5861,17.5861,17.5708,17.5784,61100.0
2014-11-24 15:10:00,22.95,22.96,22.94,22.96,116700.0,17.5784,17.5861,17.5708,17.5861,116700.0
2014-11-24 15:15:00,22.95,22.96,22.94,22.95,171800.0,17.5784,17.5861,17.5708,17.5784,171800.0
2014-11-24 15:20:00,22.95,22.95,22.94,22.95,38800.0,17.5784,17.5784,17.5708,17.5784,38800.0
2014-11-24 15:25:00,22.95,22.96,22.94,22.95,106900.0,17.5784,17.5861,17.5708,17.5784,106900.0
2014-11-24 15:30:00,22.95,22.96,22.95,22.96,61300.0,17.5784,17.5861,17.5784,17.5861,61300.0
2014-11-24 15:35:00,22.96,22.97,22.95,22.97,183000.0,17.5861,17.5937,17.5784,17.5937,183000.0
2014-11-24 15:40:00,22.97,22.97,22.96,22.97,94700.0,17.5937,17.5937,17.5861,17.5937,94700.0
2014-11-24 15:45:00,22.97,22.97,22.96,22.96,100800.0,17.5937,17.5937,17.5861,17.5861,100800.0
2014-11-24 15:50:00,22.96,22.97,22.95,22.96,243900.0,17.5861,17.5937,17.5784,17.5861,243900.0
2014-11-24 15:55:00,22.96,22.96,22.93,22.95,475300.0,17.5861,17.5861,17.5631,17.5784,475300.0
2014-11-25 09:30:00,22.94,22.96,22.9,22.9,220600.0,17.5708,17.5861,17.5401,17.5401,220600.0
2014-11-25 09:35:00,22.9,23.0,22.9,22.97,121900.0,17.5401,17.6167,17.5401,17.5937,121900.0
2014-11-25 09:40:00,22.97,23.06,22.95,23.03,82500.0,17.5937,17.6627,17.5784,17.6397,82500.0
2014-11-25 09:45:00,23.03,23.07,22.99,23.02,388500.0,17.6397,17.6703,17.609,17.632,388500.0
2014-11-25 09:50:00,23.03,23.03,22.97,23.01,85500.0,17.6397,17.6397,17.5937,17.6244,85500.0
2014-11-25 09:55:00,23.01,23.01,22.99,23.01,42300.0,17.6244,17.6244,17.609,17.6244,42300.0
2014-11-25 10:00:00,23.01,23.01,22.96,22.96,43200.0,17.6244,17.6244,17.5861,17.5861,43200.0
2014-11-25 10:05:00,22.96,22.99,22.92,22.96,105900.0,17.5861,17.609,17.5554,17.5861,105900.0
2014-11-25 10:10:00,22.96,23.02,22.95,23.01,304400.0,17.5861,17.632,17.5784,17.6244,304400.0
2014-11-25 10:15:00,23.0,23.01,22.98,22.98,32900.0,17.6167,17.6244,17.6014,17.6014,32900.0
2014-11-25 10:20:00,22.98,22.99,22.94,22.95,87100.0,17.6014,17.609,17.5708,17.5784,87100.0
2014-11-25 10:25:00,22.96,22.99,22.95,22.97,182800.0,17.5861,17.609,17.5784,17.5937,182800.0
2014-11-25 10:30:00,22.97,22.97,22.95,22.97,68900.0,17.5937,17.5937,17.5784,17.5937,68900.0
2014-11-25 10:35:00,22.96,22.97,22.95,22.96,73200.0,17.5861,17.5937,17.5784,17.5861,73200.0
2014-11-25 10:40:00,22.96,22.97,22.95,22.97,71100.0,17.5861,17.5937,17.5784,17.5937,71100.0
2014-11-25 10:45:00,22.96,22.97,22.96,22.96,27400.0,17.5861,17.5937,17.5861,17.5861,27400.0
2014-11-25 10:50:00,22.97,22.97,22.94,22.95,249100.0,17.5937,17.5937,17.5708,17.5784,249100.0
2014-11-25 10:55:00,22.96,22.98,22.91,22.91,289000.0,17.5861,17.6014,17.5478,17.5478,289000.0
2014-11-25 11:00:00,22.91,22.95,22.91,22.95,45700.0,17.5478,17.5784,17.5478,17.5784,45700.0
2014-11-25 11:05:00,22.95,22.95,22.94,22.94,41800.0,17.5784,17.5784,17.5708,17.5708,41800.0
2014-11-25 11:10:00,22.95,22.97,22.93,22.96,107800.0,17.5784,17.5937,17.5631,17.5861,107800.0
2014-11-25 11:15:00,22.96,22.97,22.95,22.96,41900.0,17.5861,17.5937,17.5784,17.5861,41900.0
2014-11-25 11:20:00,22.96,23.0,22.96,23.0,126700.0,17.5861,17.6167,17.5861,17.6167,126700.0
2014-11-25 11:25:00,22.99,23.0,22.97,22.97,121300.0,17.609,17.6167,17.5937,17.5937,121300.0
2014-11-25 11:30:00,22.97,22.99,22.96,22.99,69100.0,17.5937,17.609,17.5861,17.609,69100.0
2014-11-25 11:35:00,22.98,23.0,22.97,22.97,59500.0,17.6014,17.6167,17.5937,17.5937,59500.0
2014-11-25 11:40:00,22.97,22.99,22.97,22.98,26100.0,17.5937,17.609,17.5937,17.6014,26100.0
2014-11-25 11:45:00,22.98,22.99,22.98,22.98,19300.0,17.6014,17.609,17.6014,17.6014,19300.0
2014-11-25 11:50:00,22.98,22.99,22.97,22.97,24400.0,17.6014,17.609,17.5937,17.5937,24400.0
2014-11-25 11:55:00,22.98,22.98,22.97,22.97,13800.0,17.6014,17.6014,17.5937,17.5937,13800.0
2014-11-25 12:00:00,22.98,22.98,22.96,22.96,28400.0,17.6014,17.6014,17.5861,17.5861,28400.0
2014-11-25 12:05:00,22.96,22.98,22.96,22.98,44800.0,17.5861,17.6014,17.5861,17.6014,44800.0
2014-11-25 12:10:00,22.98,22.99,22.97,22.97,46400.0,17.6014,17.609,17.5937,17.5937,46400.0
2014-11-25 12:15:00,22.97,22.98,22.94,22.95,48000.0,17.5937,17.6014,17.5708,17.5784,48000.0
2014-11-25 12:20:00,22.94,22.95,22.93,22.93,20100.0,17.5708,17.5784,17.5631,17.5631,20100.0
2014-11-25 12:25:00,22.93,22.94,22.92,22.92,16700.0,17.5631,17.5708,17.5554,17.5554,16700.0
2014-11-25 12:30:00,22.92,22.94,22.92,22.94,49700.0,17.5554,17.5708,17.5554,17.5708,49700.0
2014-11-25 12:35:00,22.94,22.94,22.92,22.93,21800.0,17.5708,17.5708,17.5554,17.5631,21800.0
2014-11-25 12:40:00,22.92,22.94,22.92,22.94,32800.0,17.5554,17.5708,17.5554,17.5708,32800.0
2014-11-25 12:45:00,22.94,22.94,22.92,22.93,17600.0,17.5708,17.5708,17.5554,17.5631,17600.0
2014-11-25 12:50:00,22.93,22.93,22.9,22.91,78900.0,17.5631,17.5631,17.5401,17.5478,78900.0
2014-11-25 12:55:00,22.91,22.91,22.89,22.9,70200.0,17.5478,17.5478,17.5325,17.5401,70200.0
2014-11-25 13:00:00,22.9,22.91,22.89,22.9,49100.0,17.5401,17.5478,17.5325,17.5401,49100.0
2014-11-25 13:05:00,22.91,22.91,22.89,22.9,71900.0,17.5478,17.5478,17.5325,17.5401,71900.0
2014-11-25 13:10:00,22.89,22.91,22.89,22.91,19400.0,17.5325,17.5478,17.5325,17.5478,19400.0
2014-11-25 13:15:00,22.9,22.91,22.89,22.91,38700.0,17.5401,17.5478,17.5325,17.5478,38700.0
2014-11-25 13:20:00,22.91,22.91,22.9,22.9,6100.0,17.5478,17.5478,17.5401,17.5401,6100.0
2014-11-25 13:25:00,22.91,22.91,22.89,22.91,81600.0,17.5478,17.5478,17.5325,17.5478,81600.0
2014-11-25 13:30:00,22.91,22.91,22.89,22.9,52600.0,17.5478,17.5478,17.5325,17.5401,52600.0
2014-11-25 13:35:00,22.91,22.91,22.89,22.9,48600.0,17.5478,17.5478,17.5325,17.5401,48600.0
2014-11-25 13:40:00,22.9,22.91,22.89,22.91,37500.0,17.5401,17.5478,17.5325,17.5478,37500.0
2014-11-25 13:45:00,22.9,22.91,22.89,22.9,40400.0,17.5401,17.5478,17.5325,17.5401,40400.0
2014-11-25 13:50:00,22.9,22.91,22.9,22.9,9600.0,17.5401,17.5478,17.5401,17.5401,9600.0
2014-11-25 13:55:00,22.9,22.91,22.89,22.91,39000.0,17.5401,17.5478,17.5325,17.5478,39000.0
2014-11-25 14:00:00,22.9,22.92,22.9,22.92,64600.0,17.5401,17.5554,17.5401,17.5554,64600.0
2014-11-25 14:05:00,22.92,22.92,22.91,22.91,17100.0,17.5554,17.5554,17.5478,17.5478,17100.0
2014-11-25 14:10:00,22.91,22.92,22.91,22.91,12600.0,17.5478,17.5554,17.5478,17.5478,12600.0
2014-11-25 14:15:00,22.91,22.91,22.9,22.9,21300.0,17.5478,17.5478,17.5401,17.5401,21300.0
2014-11-25 14:20:00,22.9,22.92,22.89,22.91,122000.0,17.5401,17.5554,17.5325,17.5478,122000.0
2014-11-25 14:25:00,22.91,22.91,22.89,22.9,42100.0,17.5478,17.5478,17.5325,17.5401,42100.0
2014-11-25 14:30:00,22.91,22.91,22.9,22.9,14100.0,17.5478,17.5478,17.5401,17.5401,14100.0
2014-11-25 14:35:00,22.9,22.91,22.9,22.9,18700.0,17.5401,17.5478,17.5401,17.5401,18700.0
2014-11-25 14:40:00,22.9,22.91,22.89,22.9,72500.0,17.5401,17.5478,17.5325,17.5401,72500.0
2014-11-25 14:45:00,22.9,22.91,22.89,22.91,80400.0,17.5401,17.5478,17.5325,17.5478,80400.0
2014-11-25 14:50:00,22.9,22.91,22.9,22.91,36900.0,17.5401,17.5478,17.5401,17.5478,36900.0
2014-11-25 14:55:00,22.91,22.91,22.9,22.91,38200.0,17.5478,17.5478,17.5401,17.5478,38200.0
2014-11-25 15:00:00,22.9,22.93,22.9,22.9,86400.0,17.5401,17.5631,17.5401,17.5401,86400.0
2014-11-25 15:05:00,22.9,22.93,22.9,22.92,84900.0,17.5401,17.5631,17.5401,17.5554,84900.0
2014-11-25 15:10:00,22.93,22.94,22.92,22.93,17800.0,17.5631,17.5708,17.5554,17.5631,17800.0
2014-11-25 15:15:00,22.94,22.94,22.91,22.93,57000.0,17.5708,17.5708,17.5478,17.5631,57000.0
2014-11-25 15:20:00,22.93,22.93,22.9,22.91,53500.0,17.5631,17.5631,17.5401,17.5478,53500.0
2014-11-25 15:25:00,22.91,22.93,22.9,22.91,50100.0,17.5478,17.5631,17.5401,17.5478,50100.0
2014-11-25 15:30:00,22.91,22.91,22.9,22.9,43400.0,17.5478,17.5478,17.5401,17.5401,43400.0
2014-11-25 15:35:00,22.9,22.91,22.89,22.91,98100.0,17.5401,17.5478,17.5325,17.5478,98100.0
2014-11-25 15:40:00,22.91,22.91,22.9,22.91,50400.0,17.5478,17.5478,17.5401,17.5478,50400.0
2014-11-25 15:45:00,22.9,22.91,22.89,22.89,160200.0,17.5401,17.5478,17.5325,17.5325,160200.0
2014-11-25 15:50:00,22.89,22.9,22.88,22.89,144800.0,17.5325,17.5401,17.5248,17.5325,144800.0
2014-11-25 15:55:00,22.89,22.91,22.87,22.91,572700.0,17.5325,17.5478,17.5171,17.5478,572700.0
2014-11-26 09:30:00,22.99,23.01,22.93,23.01,115300.0,17.609,17.6244,17.5631,17.6244,115300.0
2014-11-26 09:35:00,23.0,23.07,23.0,23.05,208800.0,17.6167,17.6703,17.6167,17.655,208800.0
2014-11-26 09:40:00,23.05,23.12,23.02,23.11,409500.0,17.655,17.7086,17.632,17.701,409500.0
2014-11-26 09:45:00,23.11,23.15,23.1,23.13,93100.0,17.701,17.7316,17.6933,17.7163,93100.0
2014-11-26 09:50:00,23.14,23.15,23.12,23.13,171700.0,17.7239,17.7316,17.7086,17.7163,171700.0
2014-11-26 09:55:00,23.13,23.14,23.12,23.13,41900.0,17.7163,17.7239,17.7086,17.7163,41900.0
2014-11-26 10:00:00,23.13,23.14,23.12,23.13,75000.0,17.7163,17.7239,17.7086,17.7163,75000.0
2014-11-26 10:05:00,23.13,23.14,23.12,23.14,156600.0,17.7163,17.7239,17.7086,17.7239,156600.0
2014-11-26 10:10:00,23.14,23.16,23.12,23.16,182000.0,17.7239,17.7393,17.7086,17.7393,182000.0
2014-11-26 10:15:00,23.15,23.16,23.13,23.16,81500.0,17.7316,17.7393,17.7163,17.7393,81500.0
2014-11-26 10:20:00,23.15,23.16,23.14,23.15,37800.0,17.7316,17.7393,17.7239,17.7316,37800.0
2014-11-26 10:25:00,23.15,23.17,23.14,23.16,70900.0,17.7316,17.7469,17.7239,17.7393,70900.0
2014-11-26 10:30:00,23.15,23.17,23.15,23.16,19300.0,17.7316,17.7469,17.7316,17.7393,19300.0
2014-11-26 10:35:00,23.17,23.17,23.15,23.16,33900.0,17.7469,17.7469,17.7316,17.7393,33900.0
2014-11-26 10:40:00,23.15,23.18,23.15,23.18,70800.0,17.7316,17.7546,17.7316,17.7546,70800.0
2014-11-26 10:45:00,23.18,23.18,23.15,23.17,58100.0,17.7546,17.7546,17.7316,17.7469,58100.0
2014-11-26 10:50:00,23.17,23.17,23.15,23.15,22800.0,17.7469,17.7469,17.7316,17.7316,22800.0
2014-11-26 10:55:00,23.16,23.17,23.15,23.17,38000.0,17.7393,17.7469,17.7316,17.7469,38000.0
2014-11-26 11:00:00,23.16,23.18,23.16,23.18,60800.0,17.7393,17.7546,17.7393,17.7546,60800.0
2014-11-26 11:05:00,23.18,23.18,23.16,23.16,26900.0,17.7546,17.7546,17.7393,17.7393,26900.0
2014-11-26 11:10:00,23.17,23.17,23.16,23.16,18700.0,17.7469,17.7469,17.7393,17.7393,18700.0
2014-11-26 11:15:00,23.17,23.17,23.16,23.16,72200.0,17.7469,17.7469,17.7393,17.7393,72200.0
2014-11-26 11:20:00,23.16,23.17,23.16,23.16,32100.0,17.7393,17.7469,17.7393,17.7393,32100.0
2014-11-26 11:25:00,23.17,23.17,23.15,23.16,152800.0,17.7469,17.7469,17.7316,17.7393,152800.0
2014-11-26 11:30:00,23.16,23.17,23.16,23.16,29700.0,17.7393,17.7469,17.7393,17.7393,29700.0
2014-11-26 11:35:00,23.16,23.17,23.15,23.17,40100.0,17.7393,17.7469,17.7316,17.7469,40100.0
2014-11-26 11:40:00,23.16,23.17,23.16,23.17,24700.0,17.7393,17.7469,17.7393,17.7469,24700.0
2014-11-26 11:45:00,23.17,23.17,23.16,23.16,18800.0,17.7469,17.7469,17.7393,17.7393,18800.0
2014-11-26 11:50:00,23.17,23.17,23.16,23.17,24400.0,17.7469,17.7469,17.7393,17.7469,24400.0
2014-11-26 11:55:00,23.17,23.17,23.16,23.16,33600.0,17.7469,17.7469,17.7393,17.7393,33600.0
2014-11-26 12:00:00,23.17,23.2,23.16,23.2,195300.0,17.7469,17.7699,17.7393,17.7699,195300.0
2014-11-26 12:05:00,23.2,23.21,23.18,23.19,200300.0,17.7699,17.7776,17.7546,17.7622,200300.0
2014-11-26 12:10:00,23.18,23.2,23.18,23.2,61800.0,17.7546,17.7699,17.7546,17.7699,61800.0
2014-11-26 12:15:00,23.2,23.21,23.19,23.2,98400.0,17.7699,17.7776,17.7622,17.7699,98400.0
2014-11-26 12:20:00,23.21,23.21,23.2,23.2,13900.0,17.7776,17.7776,17.7699,17.7699,13900.0
2014-11-26 12:25:00,23.2,23.21,23.19,23.19,56800.0,17.7699,17.7776,17.7622,17.7622,56800.0
2014-11-26 12:30:00,23.19,23.2,23.19,23.2,13500.0,17.7622,17.7699,17.7622,17.7699,13500.0
2014-11-26 12:35:00,23.19,23.2,23.19,23.19,16500.0,17.7622,17.7699,17.7622,17.7622,16500.0
2014-11-26 12:40:00,23.19,23.21,23.19,23.21,62700.0,17.7622,17.7776,17.7622,17.7776,62700.0
2014-11-26 12:45:00,23.21,23.22,23.2,23.22,60700.0,17.7776,17.7852,17.7699,17.7852,60700.0
2014-11-26 12:50:00,23.22,23.22,23.21,23.21,36900.0,17.7852,17.7852,17.7776,17.7776,36900.0
2014-11-26 12:55:00,23.21,23.22,23.2,23.2,80600.0,17.7776,17.7852,17.7699,17.7699,80600.0
2014-11-26 13:00:00,23.2,23.21,23.18,23.18,94200.0,17.7699,17.7776,17.7546,17.7546,94200.0
2014-11-26 13:05:00,23.18,23.19,23.17,23.18,31500.0,17.7546,17.7622,17.7469,17.7546,31500.0
2014-11-26 13:10:00,23.17,23.18,23.16,23.16,33400.0,17.7469,17.7546,17.7393,17.7393,33400.0
2014-11-26 13:15:00,23.16,23.19,23.16,23.19,81900.0,17.7393,17.7622,17.7393,17.7622,81900.0
2014-11-26 13:20:00,23.19,23.19,23.16,23.16,41800.0,17.7622,17.7622,17.7393,17.7393,41800.0
2014-11-26 13:25:00,23.16,23.18,23.16,23.18,51200.0,17.7393,17.7546,17.7393,17.7546,51200.0
2014-11-26 13:30:00,23.17,23.18,23.16,23.17,32900.0,17.7469,17.7546,17.7393,17.7469,32900.0
2014-11-26 13:35:00,23.17,23.19,23.16,23.18,80800.0,17.7469,17.7622,17.7393,17.7546,80800.0
2014-11-26 13:40:00,23.19,23.2,23.18,23.2,41800.0,17.7622,17.7699,17.7546,17.7699,41800.0
2014-11-26 13:45:00,23.2,23.2,23.18,23.18,49600.0,17.7699,17.7699,17.7546,17.7546,49600.0
2014-11-26 13:50:00,23.19,23.19,23.18,23.18,21500.0,17.7622,17.7622,17.7546,17.7546,21500.0
2014-11-26 13:55:00,23.18,23.21,23.18,23.2,75000.0,17.7546,17.7776,17.7546,17.7699,75000.0
2014-11-26 14:00:00,23.2,23.2,23.19,23.19,16200.0,17.7699,17.7699,17.7622,17.7622,16200.0
2014-11-26 14:05:00,23.2,23.2,23.18,23.18,39100.0,17.7699,17.7699,17.7546,17.7546,39100.0
2014-11-26 14:10:00,23.18,23.19,23.18,23.19,24900.0,17.7546,17.7622,17.7546,17.7622,24900.0
2014-11-26 14:15:00,23.18,23.2,23.18,23.2,36900.0,17.7546,17.7699,17.7546,17.7699,36900.0
2014-11-26 14:20:00,23.2,23.2,23.19,23.2,14800.0,17.7699,17.7699,17.7622,17.7699,14800.0
2014-11-26 14:25:00,23.2,23.22,23.19,23.21,101100.0,17.7699,17.7852,17.7622,17.7776,101100.0
2014-11-26 14:30:00,23.21,23.22,23.2,23.21,21500.0,17.7776,17.7852,17.7699,17.7776,21500.0
2014-11-26 14:35:00,23.21,23.22,23.19,23.22,128100.0,17.7776,17.7852,17.7622,17.7852,128100.0
2014-11-26 14:40:00,23.21,23.24,23.21,23.24,80000.0,17.7776,17.8005,17.7776,17.8005,80000.0
2014-11-26 14:45:00,23.24,23.24,23.22,23.23,55300.0,17.8005,17.8005,17.7852,17.7929,55300.0
2014-11-26 14:50:00,23.23,23.24,23.22,23.23,108600.0,17.7929,17.8005,17.7852,17.7929,108600.0
2014-11-26 14:55:00,23.24,23.24,23.22,23.23,57200.0,17.8005,17.8005,17.7852,17.7929,57200.0
2014-11-26 15:00:00,23.23,23.23,23.21,23.21,37500.0,17.7929,17.7929,17.7776,17.7776,37500.0
2014-11-26 15:05:00,23.21,23.22,23.2,23.21,96800.0,17.7776,17.7852,17.7699,17.7776,96800.0
2014-11-26 15:10:00,23.21,23.22,23.21,23.21,21500.0,17.7776,17.7852,17.7776,17.7776,21500.0
2014-11-26 15:15:00,23.21,23.22,23.2,23.21,61900.0,17.7776,17.7852,17.7699,17.7776,61900.0
2014-11-26 15:20:00,23.2,23.21,23.2,23.21,41000.0,17.7699,17.7776,17.7699,17.7776,41000.0
2014-11-26 15:25:00,23.2,23.21,23.19,23.2,93800.0,17.7699,17.7776,17.7622,17.7699,93800.0
2014-11-26 15:30:00,23.2,23.21,23.19,23.21,199900.0,17.7699,17.7776,17.7622,17.7776,199900.0
2014-11-26 15:35:00,23.21,23.21,23.19,23.21,157700.0,17.7776,17.7776,17.7622,17.7776,157700.0
2014-11-26 15:40:00,23.2,23.23,23.2,23.23,176700.0,17.7699,17.7929,17.7699,17.7929,176700.0
2014-11-26 15:45:00,23.23,23.24,23.21,23.21,282500.0,17.7929,17.8005,17.7776,17.7776,282500.0
2014-11-26 15:50:00,23.21,23.23,23.21,23.21,261400.0,17.7776,17.7929,17.7776,17.7776,261400.0
2014-11-26 15:55:00,23.21,23.22,23.18,23.19,1071500.0,17.7776,17.7852,17.7546,17.7622,1071500.0
2014-11-28 09:30:00,23.33,23.38,23.12,23.16,395100.0,17.8695,17.9078,17.7086,17.7393,395100.0
2014-11-28 09:35:00,23.16,23.19,23.13,23.13,214000.0,17.7393,17.7622,17.7163,17.7163,214000.0
2014-11-28 09:40:00,23.14,23.21,23.12,23.21,171500.0,17.7239,17.7776,17.7086,17.7776,171500.0
2014-11-28 09:45:00,23.21,23.23,23.19,23.22,206800.0,17.7776,17.7929,17.7622,17.7852,206800.0
2014-11-28 09:50:00,23.21,23.29,23.21,23.28,92800.0,17.7776,17.8388,17.7776,17.8312,92800.0
2014-11-28 09:55:00,23.29,23.36,23.27,23.35,108500.0,17.8388,17.8924,17.8235,17.8848,108500.0
2014-11-28 10:00:00,23.35,23.37,23.33,23.36,131100.0,17.8848,17.9001,17.8695,17.8924,131100.0
2014-11-28 10:05:00,23.35,23.42,23.34,23.4,137700.0,17.8848,17.9384,17.8771,17.9231,137700.0
2014-11-28 10:10:00,23.41,23.43,23.4,23.41,86000.0,17.9307,17.9461,17.9231,17.9307,86000.0
2014-11-28 10:15:00,23.42,23.45,23.4,23.45,168500.0,17.9384,17.9614,17.9231,17.9614,168500.0
2014-11-28 10:20:00,23.45,23.46,23.42,23.45,152000.0,17.9614,17.969,17.9384,17.9614,152000.0
2014-11-28 10:25:00,23.45,23.49,23.45,23.48,116200.0,17.9614,17.992,17.9614,17.9844,116200.0
2014-11-28 10:30:00,23.49,23.53,23.48,23.52,171900.0,17.992,18.0227,17.9844,18.015,171900.0
2014-11-28 10:35:00,23.52,23.53,23.48,23.51,104800.0,18.015,18.0227,17.9844,18.0073,104800.0
2014-11-28 10:40:00,23.51,23.52,23.5,23.51,59300.0,18.0073,18.015,17.9997,18.0073,59300.0
2014-11-28 10:45:00,23.5,23.51,23.48,23.49,53500.0,17.9997,18.0073,17.9844,17.992,53500.0
2014-11-28 10:50:00,23.48,23.49,23.44,23.46,136700.0,17.9844,17.992,17.9537,17.969,136700.0
2014-11-28 10:55:00,23.46,23.51,23.46,23.49,73000.0,17.969,18.0073,17.969,17.992,73000.0
2014-11-28 11:00:00,23.49,23.51,23.47,23.49,101800.0,17.992,18.0073,17.9767,17.992,101800.0
2014-11-28 11:05:00,23.48,23.5,23.48,23.5,42100.0,17.9844,17.9997,17.9844,17.9997,42100.0
2014-11-28 11:10:00,23.49,23.5,23.48,23.48,62300.0,17.992,17.9997,17.9844,17.9844,62300.0
2014-11-28 11:15:00,23.48,23.51,23.48,23.5,34300.0,17.9844,18.0073,17.9844,17.9997,34300.0
2014-11-28 11:20:00,23.5,23.51,23.47,23.48,92700.0,17.9997,18.0073,17.9767,17.9844,92700.0
2014-11-28 11:25:00,23.47,23.51,23.47,23.51,63400.0,17.9767,18.0073,17.9767,18.0073,63400.0
2014-11-28 11:30:00,23.5,23.51,23.48,23.51,49100.0,17.9997,18.0073,17.9844,18.0073,49100.0
2014-11-28 11:35:00,23.51,23.54,23.5,23.54,104700.0,18.0073,18.0303,17.9997,18.0303,104700.0
2014-11-28 11:40:00,23.54,23.54,23.51,23.53,53000.0,18.0303,18.0303,18.0073,18.0227,53000.0
2014-11-28 11:45:00,23.53,23.54,23.51,23.52,40500.0,18.0227,18.0303,18.0073,18.015,40500.0
2014-11-28 11:50:00,23.52,23.52,23.46,23.48,365700.0,18.015,18.015,17.969,17.9844,365700.0
2014-11-28 11:55:00,23.48,23.49,23.47,23.48,80500.0,17.9844,17.992,17.9767,17.9844,80500.0
2014-11-28 12:00:00,23.47,23.48,23.47,23.47,36200.0,17.9767,17.9844,17.9767,17.9767,36200.0
2014-11-28 12:05:00,23.47,23.48,23.44,23.44,59000.0,17.9767,17.9844,17.9537,17.9537,59000.0
2014-11-28 12:10:00,23.45,23.47,23.44,23.46,69000.0,17.9614,17.9767,17.9537,17.969,69000.0
2014-11-28 12:15:00,23.46,23.47,23.45,23.47,67800.0,17.969,17.9767,17.9614,17.9767,67800.0
2014-11-28 12:20:00,23.46,23.47,23.43,23.44,60600.0,17.969,17.9767,17.9461,17.9537,60600.0
2014-11-28 12:25:00,23.43,23.46,23.43,23.44,103200.0,17.9461,17.969,17.9461,17.9537,103200.0
2014-11-28 12:30:00,23.43,23.47,23.43,23.45,109700.0,17.9461,17.9767,17.9461,17.9614,109700.0
2014-11-28 12:35:00,23.44,23.45,23.42,23.42,47100.0,17.9537,17.9614,17.9384,17.9384,47100.0
2014-11-28 12:40:00,23.42,23.45,23.41,23.43,265800.0,17.9384,17.9614,17.9307,17.9461,265800.0
2014-11-28 12:45:00,23.44,23.45,23.42,23.45,125400.0,17.9537,17.9614,17.9384,17.9614,125400.0
2014-11-28 12:50:00,23.45,23.5,23.44,23.5,251700.0,17.9614,17.9997,17.9537,17.9997,251700.0
2014-11-28 12:55:00,23.49,23.5,23.44,23.48,631000.0,17.992,17.9997,17.9537,17.9844,631000.0
2014-12-01 09:30:00,23.2,23.22,23.13,23.13,584000.0,17.7699,17.7852,17.7163,17.7163,584000.0
2014-12-01 09:35:00,23.13,23.17,23.11,23.16,239500.0,17.7163,17.7469,17.701,17.7393,239500.0
2014-12-01 09:40:00,23.16,23.17,23.14,23.15,170500.0,17.7393,17.7469,17.7239,17.7316,170500.0
2014-12-01 09:45:00,23.16,23.16,23.05,23.06,257000.0,17.7393,17.7393,17.655,17.6627,257000.0
2014-12-01 09:50:00,23.05,23.07,23.03,23.05,262500.0,17.655,17.6703,17.6397,17.655,262500.0
2014-12-01 09:55:00,23.05,23.15,23.04,23.13,156100.0,17.655,17.7316,17.6473,17.7163,156100.0
2014-12-01 10:00:00,23.13,23.14,23.11,23.13,87700.0,17.7163,17.7239,17.701,17.7163,87700.0
2014-12-01 10:05:00,23.12,23.14,23.1,23.11,147200.0,17.7086,17.7239,17.6933,17.701,147200.0
2014-12-01 10:10:00,23.11,23.16,23.1,23.15,123500.0,17.701,17.7393,17.6933,17.7316,123500.0
2014-12-01 10:15:00,23.14,23.19,23.12,23.14,75600.0,17.7239,17.7622,17.7086,17.7239,75600.0
2014-12-01 10:20:00,23.14,23.2,23.14,23.2,95100.0,17.7239,17.7699,17.7239,17.7699,95100.0
2014-12-01 10:25:00,23.2,23.2,23.16,23.17,310100.0,17.7699,17.7699,17.7393,17.7469,310100.0
2014-12-01 10:30:00,23.17,23.18,23.15,23.16,82600.0,17.7469,17.7546,17.7316,17.7393,82600.0
2014-12-01 10:35:00,23.17,23.18,23.14,23.14,42800.0,17.7469,17.7546,17.7239,17.7239,42800.0
2014-12-01 10:40:00,23.15,23.15,23.1,23.13,114500.0,17.7316,17.7316,17.6933,17.7163,114500.0
2014-12-01 10:45:00,23.12,23.13,23.08,23.1,106100.0,17.7086,17.7163,17.678,17.6933,106100.0
2014-12-01 10:50:00,23.1,23.13,23.07,23.08,102900.0,17.6933,17.7163,17.6703,17.678,102900.0
2014-12-01 10:55:00,23.08,23.08,23.05,23.07,98900.0,17.678,17.678,17.655,17.6703,98900.0
2014-12-01 11:00:00,23.07,23.11,23.05,23.09,92300.0,17.6703,17.701,17.655,17.6856,92300.0
2014-12-01 11:05:00,23.1,23.1,23.07,23.1,42900.0,17.6933,17.6933,17.6703,17.6933,42900.0
2014-12-01 11:10:00,23.09,23.11,23.07,23.07,78000.0,17.6856,17.701,17.6703,17.6703,78000.0
2014-12-01 11:15:00,23.07,23.1,23.07,23.08,128700.0,17.6703,17.6933,17.6703,17.678,128700.0
2014-12-01 11:20:00,23.08,23.09,23.07,23.09,132100.0,17.678,17.6856,17.6703,17.6856,132100.0
2014-12-01 11:25:00,23.09,23.09,23.06,23.07,109000.0,17.6856,17.6856,17.6627,17.6703,109000.0
2014-12-01 11:30:00,23.08,23.09,23.06,23.08,82900.0,17.678,17.6856,17.6627,17.678,82900.0
2014-12-01 11:35:00,23.08,23.08,23.03,23.03,42600.0,17.678,17.678,17.6397,17.6397,42600.0
2014-12-01 11:40:00,23.04,23.07,23.03,23.06,47600.0,17.6473,17.6703,17.6397,17.6627,47600.0
2014-12-01 11:45:00,23.06,23.06,23.0,23.01,129000.0,17.6627,17.6627,17.6167,17.6244,129000.0
2014-12-01 11:50:00,23.0,23.02,22.99,23.02,69800.0,17.6167,17.632,17.609,17.632,69800.0
2014-12-01 11:55:00,23.01,23.01,22.99,22.99,23800.0,17.6244,17.6244,17.609,17.609,23800.0
2014-12-01 12:00:00,23.0,23.01,22.99,23.01,38700.0,17.6167,17.6244,17.609,17.6244,38700.0
2014-12-01 12:05:00,23.0,23.01,23.0,23.01,15700.0,17.6167,17.6244,17.6167,17.6244,15700.0
2014-12-01 12:10:00,23.01,23.05,23.0,23.04,43600.0,17.6244,17.655,17.6167,17.6473,43600.0
2014-12-01 12:15:00,23.05,23.06,23.04,23.05,23800.0,17.655,17.6627,17.6473,17.655,23800.0
2014-12-01 12:20:00,23.05,23.08,23.04,23.06,57700.0,17.655,17.678,17.6473,17.6627,57700.0
2014-12-01 12:25:00,23.05,23.06,23.02,23.03,21000.0,17.655,17.6627,17.632,17.6397,21000.0
2014-12-01 12:30:00,23.04,23.04,23.0,23.01,133700.0,17.6473,17.6473,17.6167,17.6244,133700.0
2014-12-01 12:35:00,23.01,23.02,23.0,23.0,42500.0,17.6244,17.632,17.6167,17.6167,42500.0
2014-12-01 12:40:00,23.01,23.01,22.99,22.99,57200.0,17.6244,17.6244,17.609,17.609,57200.0
2014-12-01 12:45:00,23.0,23.0,22.99,23.0,71400.0,17.6167,17.6167,17.609,17.6167,71400.0
2014-12-01 12:50:00,23.0,23.0,22.99,23.0,25900.0,17.6167,17.6167,17.609,17.6167,25900.0
2014-12-01 12:55:00,23.0,23.05,22.99,23.02,207400.0,17.6167,17.655,17.609,17.632,207400.0
2014-12-01 13:00:00,23.02,23.04,23.01,23.02,44000.0,17.632,17.6473,17.6244,17.632,44000.0
2014-12-01 13:05:00,23.03,23.03,23.0,23.01,82100.0,17.6397,17.6397,17.6167,17.6244,82100.0
2014-12-01 13:10:00,23.0,23.01,22.98,23.0,47200.0,17.6167,17.6244,17.6014,17.6167,47200.0
2014-12-01 13:15:00,23.0,23.02,22.98,22.98,86600.0,17.6167,17.632,17.6014,17.6014,86600.0
2014-12-01 13:20:00,22.99,23.0,22.98,22.99,30700.0,17.609,17.6167,17.6014,17.609,30700.0
2014-12-01 13:25:00,22.98,22.99,22.96,22.99,49900.0,17.6014,17.609,17.5861,17.609,49900.0
2014-12-01 13:30:00,23.0,23.0,22.97,22.98,37800.0,17.6167,17.6167,17.5937,17.6014,37800.0
2014-12-01 13:35:00,22.97,22.98,22.96,22.96,41400.0,17.5937,17.6014,17.5861,17.5861,41400.0
2014-12-01 13:40:00,22.97,22.97,22.94,22.95,103500.0,17.5937,17.5937,17.5708,17.5784,103500.0
2014-12-01 13:45:00,22.94,22.95,22.94,22.95,13100.0,17.5708,17.5784,17.5708,17.5784,13100.0
2014-12-01 13:50:00,22.95,22.95,22.93,22.94,31800.0,17.5784,17.5784,17.5631,17.5708,31800.0
2014-12-01 13:55:00,22.93,22.94,22.93,22.93,18800.0,17.5631,17.5708,17.5631,17.5631,18800.0
2014-12-01 14:00:00,22.93,22.95,22.93,22.93,135000.0,17.5631,17.5784,17.5631,17.5631,135000.0
2014-12-01 14:05:00,22.94,22.94,22.89,22.91,71100.0,17.5708,17.5708,17.5325,17.5478,71100.0
2014-12-01 14:10:00,22.91,22.91,22.88,22.89,74400.0,17.5478,17.5478,17.5248,17.5325,74400.0
2014-12-01 14:15:00,22.89,22.89,22.87,22.88,20000.0,17.5325,17.5325,17.5171,17.5248,20000.0
2014-12-01 14:20:00,22.87,22.88,22.85,22.86,102600.0,17.5171,17.5248,17.5018,17.5095,102600.0
2014-12-01 14:25:00,22.86,22.88,22.85,22.86,55000.0,17.5095,17.5248,17.5018,17.5095,55000.0
2014-12-01 14:30:00,22.86,22.91,22.84,22.91,70100.0,17.5095,17.5478,17.4942,17.5478,70100.0
2014-12-01 14:35:00,22.9,22.95,22.88,22.95,66200.0,17.5401,17.5784,17.5248,17.5784,66200.0
2014-12-01 14:40:00,22.94,22.94,22.9,22.93,70600.0,17.5708,17.5708,17.5401,17.5631,70600.0
2014-12-01 14:45:00,22.93,22.94,22.91,22.92,31100.0,17.5631,17.5708,17.5478,17.5554,31100.0
2014-12-01 14:50:00,22.92,22.93,22.9,22.93,37600.0,17.5554,17.5631,17.5401,17.5631,37600.0
2014-12-01 14:55:00,22.93,22.95,22.91,22.92,35200.0,17.5631,17.5784,17.5478,17.5554,35200.0
2014-12-01 15:00:00,22.93,22.95,22.92,22.92,52000.0,17.5631,17.5784,17.5554,17.5554,52000.0
2014-12-01 15:05:00,22.93,22.95,22.92,22.94,80600.0,17.5631,17.5784,17.5554,17.5708,80600.0
2014-12-01 15:10:00,22.94,22.95,22.92,22.94,118800.0,17.5708,17.5784,17.5554,17.5708,118800.0
2014-12-01 15:15:00,22.94,22.98,22.93,22.96,55800.0,17.5708,17.6014,17.5631,17.5861,55800.0
2014-12-01 15:20:00,22.97,22.98,22.95,22.97,38700.0,17.5937,17.6014,17.5784,17.5937,38700.0
2014-12-01 15:25:00,22.96,22.97,22.94,22.95,51700.0,17.5861,17.5937,17.5708,17.5784,51700.0
2014-12-01 15:30:00,22.95,22.97,22.93,22.96,73100.0,17.5784,17.5937,17.5631,17.5861,73100.0
2014-12-01 15:35:00,22.96,22.97,22.92,22.94,126300.0,17.5861,17.5937,17.5554,17.5708,126300.0
2014-12-01 15:40:00,22.94,22.95,22.92,22.94,140800.0,17.5708,17.5784,17.5554,17.5708,140800.0
2014-12-01 15:45:00,22.94,22.94,22.91,22.94,106800.0,17.5708,17.5708,17.5478,17.5708,106800.0
2014-12-01 15:50:00,22.93,22.93,22.92,22.92,67700.0,17.5631,17.5631,17.5554,17.5554,67700.0
2014-12-01 15:55:00,22.92,22.95,22.92,22.94,290600.0,17.5554,17.5784,17.5554,17.5708,290600.0
2014-12-02 09:30:00,22.67,22.69,22.51,22.51,655300.0,17.3639,17.3793,17.2414,17.2414,655300.0
2014-12-02 09:35:00,22.52,22.53,22.46,22.5,495600.0,17.2491,17.2567,17.2031,17.2337,495600.0
2014-12-02 09:40:00,22.5,22.54,22.49,22.53,301600.0,17.2337,17.2644,17.2261,17.2567,301600.0
2014-12-02 09:45:00,22.53,22.54,22.5,22.52,121800.0,17.2567,17.2644,17.2337,17.2491,121800.0
2014-12-02 09:50:00,22.53,22.61,22.52,22.6,133200.0,17.2567,17.318,17.2491,17.3103,133200.0
2014-12-02 09:55:00,22.6,22.61,22.58,22.59,207200.0,17.3103,17.318,17.295,17.3027,207200.0
2014-12-02 10:00:00,22.58,22.6,22.56,22.59,69200.0,17.295,17.3103,17.2797,17.3027,69200.0
2014-12-02 10:05:00,22.6,22.61,22.59,22.59,100700.0,17.3103,17.318,17.3027,17.3027,100700.0
2014-12-02 10:10:00,22.6,22.6,22.55,22.56,70900.0,17.3103,17.3103,17.272,17.2797,70900.0
2014-12-02 10:15:00,22.56,22.57,22.55,22.55,42600.0,17.2797,17.2874,17.272,17.272,42600.0
2014-12-02 10:20:00,22.55,22.57,22.55,22.56,77900.0,17.272,17.2874,17.272,17.2797,77900.0
2014-12-02 10:25:00,22.56,22.57,22.54,22.55,88600.0,17.2797,17.2874,17.2644,17.272,88600.0
2014-12-02 10:30:00,22.55,22.57,22.54,22.56,85100.0,17.272,17.2874,17.2644,17.2797,85100.0
2014-12-02 10:35:00,22.57,22.58,22.52,22.55,79800.0,17.2874,17.295,17.2491,17.272,79800.0
2014-12-02 10:40:00,22.55,22.55,22.53,22.54,28200.0,17.272,17.272,17.2567,17.2644,28200.0
2014-12-02 10:45:00,22.55,22.57,22.54,22.56,38900.0,17.272,17.2874,17.2644,17.2797,38900.0
2014-12-02 10:50:00,22.55,22.56,22.52,22.54,113300.0,17.272,17.2797,17.2491,17.2644,113300.0
2014-12-02 10:55:00,22.54,22.55,22.52,22.54,57100.0,17.2644,17.272,17.2491,17.2644,57100.0
2014-12-02 11:00:00,22.55,22.6,22.53,22.59,71500.0,17.272,17.3103,17.2567,17.3027,71500.0
2014-12-02 11:05:00,22.58,22.6,22.56,22.58,73600.0,17.295,17.3103,17.2797,17.295,73600.0
2014-12-02 11:10:00,22.57,22.59,22.56,22.57,26200.0,17.2874,17.3027,17.2797,17.2874,26200.0
2014-12-02 11:15:00,22.57,22.6,22.56,22.58,49800.0,17.2874,17.3103,17.2797,17.295,49800.0
2014-12-02 11:20:00,22.59,22.6,22.57,22.58,159600.0,17.3027,17.3103,17.2874,17.295,159600.0
2014-12-02 11:25:00,22.58,22.6,22.57,22.58,65500.0,17.295,17.3103,17.2874,17.295,65500.0
2014-12-02 11:30:00,22.59,22.59,22.55,22.56,59600.0,17.3027,17.3027,17.272,17.2797,59600.0
2014-12-02 11:35:00,22.56,22.57,22.54,22.56,99100.0,17.2797,17.2874,17.2644,17.2797,99100.0
2014-12-02 11:40:00,22.56,22.58,22.55,22.57,87300.0,17.2797,17.295,17.272,17.2874,87300.0
2014-12-02 11:45:00,22.56,22.57,22.54,22.55,93400.0,17.2797,17.2874,17.2644,17.272,93400.0
2014-12-02 11:50:00,22.55,22.55,22.49,22.51,425400.0,17.272,17.272,17.2261,17.2414,425400.0
2014-12-02 11:55:00,22.51,22.55,22.51,22.55,143600.0,17.2414,17.272,17.2414,17.272,143600.0
2014-12-02 12:00:00,22.55,22.55,22.51,22.51,271900.0,17.272,17.272,17.2414,17.2414,271900.0
2014-12-02 12:05:00,22.52,22.52,22.48,22.5,56200.0,17.2491,17.2491,17.2184,17.2337,56200.0
2014-12-02 12:10:00,22.49,22.5,22.49,22.49,39000.0,17.2261,17.2337,17.2261,17.2261,39000.0
2014-12-02 12:15:00,22.49,22.5,22.49,22.49,19000.0,17.2261,17.2337,17.2261,17.2261,19000.0
2014-12-02 12:20:00,22.49,22.5,22.49,22.5,96500.0,17.2261,17.2337,17.2261,17.2337,96500.0
2014-12-02 12:25:00,22.5,22.5,22.46,22.46,187900.0,17.2337,17.2337,17.2031,17.2031,187900.0
2014-12-02 12:30:00,22.47,22.47,22.44,22.44,66000.0,17.2108,17.2108,17.1878,17.1878,66000.0
2014-12-02 12:35:00,22.45,22.47,22.44,22.46,149000.0,17.1954,17.2108,17.1878,17.2031,149000.0
2014-12-02 12:40:00,22.46,22.46,22.45,22.45,117600.0,17.2031,17.2031,17.1954,17.1954,117600.0
2014-12-02 12:45:00,22.46,22.5,22.45,22.5,239900.0,17.2031,17.2337,17.1954,17.2337,239900.0
2014-12-02 12:50:00,22.5,22.5,22.49,22.49,19900.0,17.2337,17.2337,17.2261,17.2261,19900.0
2014-12-02 12:55:00,22.49,22.5,22.49,22.5,55200.0,17.2261,17.2337,17.2261,17.2337,55200.0
2014-12-02 13:00:00,22.5,22.5,22.49,22.5,49500.0,17.2337,17.2337,17.2261,17.2337,49500.0
2014-12-02 13:05:00,22.5,22.5,22.49,22.5,26400.0,17.2337,17.2337,17.2261,17.2337,26400.0
2014-12-02 13:10:00,22.5,22.5,22.49,22.49,27000.0,17.2337,17.2337,17.2261,17.2261,27000.0
2014-12-02 13:15:00,22.5,22.55,22.49,22.55,94000.0,17.2337,17.272,17.2261,17.272,94000.0
2014-12-02 13:20:00,22.55,22.59,22.54,22.58,74000.0,17.272,17.3027,17.2644,17.295,74000.0
2014-12-02 13:25:00,22.58,22.59,22.57,22.59,120100.0,17.295,17.3027,17.2874,17.3027,120100.0
2014-12-02 13:30:00,22.59,22.59,22.48,22.51,369400.0,17.3027,17.3027,17.2184,17.2414,369400.0
2014-12-02 13:35:00,22.51,22.51,22.5,22.51,63400.0,17.2414,17.2414,17.2337,17.2414,63400.0
2014-12-02 13:40:00,22.51,22.51,22.5,22.51,27700.0,17.2414,17.2414,17.2337,17.2414,27700.0
2014-12-02 13:45:00,22.51,22.51,22.5,22.51,164300.0,17.2414,17.2414,17.2337,17.2414,164300.0
2014-12-02 13:50:00,22.51,22.51,22.49,22.49,60100.0,17.2414,17.2414,17.2261,17.2261,60100.0
2014-12-02 13:55:00,22.5,22.5,22.47,22.48,141000.0,17.2337,17.2337,17.2108,17.2184,141000.0
2014-12-02 14:00:00,22.47,22.48,22.47,22.48,37100.0,17.2108,17.2184,17.2108,17.2184,37100.0
2014-12-02 14:05:00,22.48,22.48,22.45,22.46,59100.0,17.2184,17.2184,17.1954,17.2031,59100.0
2014-12-02 14:10:00,22.46,22.51,22.45,22.51,88700.0,17.2031,17.2414,17.1954,17.2414,88700.0
2014-12-02 14:15:00,22.51,22.52,22.5,22.52,77400.0,17.2414,17.2491,17.2337,17.2491,77400.0
2014-12-02 14:20:00,22.51,22.54,22.51,22.54,48700.0,17.2414,17.2644,17.2414,17.2644,48700.0
2014-12-02 14:25:00,22.53,22.54,22.52,22.52,41900.0,17.2567,17.2644,17.2491,17.2491,41900.0
2014-12-02 14:30:00,22.53,22.55,22.51,22.54,67900.0,17.2567,17.272,17.2414,17.2644,67900.0
2014-12-02 14:35:00,22.54,22.56,22.53,22.55,51700.0,17.2644,17.2797,17.2567,17.272,51700.0
2014-12-02 14:40:00,22.55,22.56,22.55,22.55,21200.0,17.272,17.2797,17.272,17.272,21200.0
2014-12-02 14:45:00,22.56,22.58,22.55,22.58,50100.0,17.2797,17.295,17.272,17.295,50100.0
2014-12-02 14:50:00,22.58,22.58,22.57,22.58,52200.0,17.295,17.295,17.2874,17.295,52200.0
2014-12-02 14:55:00,22.58,22.58,22.57,22.58,30200.0,17.295,17.295,17.2874,17.295,30200.0
2014-12-02 15:00:00,22.58,22.59,22.56,22.59,113600.0,17.295,17.3027,17.2797,17.3027,113600.0
2014-12-02 15:05:00,22.59,22.59,22.57,22.58,145300.0,17.3027,17.3027,17.2874,17.295,145300.0
2014-12-02 15:10:00,22.58,22.59,22.57,22.58,120800.0,17.295,17.3027,17.2874,17.295,120800.0
2014-12-02 15:15:00,22.58,22.58,22.57,22.58,62300.0,17.295,17.295,17.2874,17.295,62300.0
2014-12-02 15:20:00,22.58,22.58,22.57,22.58,54700.0,17.295,17.295,17.2874,17.295,54700.0
2014-12-02 15:25:00,22.58,22.59,22.56,22.58,133900.0,17.295,17.3027,17.2797,17.295,133900.0
2014-12-02 15:30:00,22.58,22.59,22.57,22.59,93100.0,17.295,17.3027,17.2874,17.3027,93100.0
2014-12-02 15:35:00,22.59,22.59,22.57,22.58,77000.0,17.3027,17.3027,17.2874,17.295,77000.0
2014-12-02 15:40:00,22.58,22.58,22.57,22.58,124600.0,17.295,17.295,17.2874,17.295,124600.0
2014-12-02 15:45:00,22.58,22.59,22.55,22.57,348000.0,17.295,17.3027,17.272,17.2874,348000.0
2014-12-02 15:50:00,22.57,22.58,22.57,22.58,130000.0,17.2874,17.295,17.2874,17.295,130000.0
2014-12-02 15:55:00,22.58,22.58,22.56,22.56,372700.0,17.295,17.295,17.2797,17.2797,372700.0
2014-12-03 09:30:00,22.75,22.77,22.58,22.67,535900.0,17.4252,17.4405,17.295,17.3639,535900.0
2014-12-03 09:35:00,22.67,22.81,22.66,22.78,680200.0,17.3639,17.4712,17.3563,17.4482,680200.0
2014-12-03 09:40:00,22.79,22.81,22.76,22.77,277300.0,17.4559,17.4712,17.4329,17.4405,277300.0
2014-12-03 09:45:00,22.76,22.85,22.76,22.85,326700.0,17.4329,17.5018,17.4329,17.5018,326700.0
2014-12-03 09:50:00,22.85,22.85,22.79,22.8,283600.0,17.5018,17.5018,17.4559,17.4635,283600.0
2014-12-03 09:55:00,22.8,22.81,22.71,22.71,433500.0,17.4635,17.4712,17.3946,17.3946,433500.0
2014-12-03 10:00:00,22.72,22.78,22.71,22.77,161900.0,17.4022,17.4482,17.3946,17.4405,161900.0
2014-12-03 10:05:00,22.77,22.81,22.76,22.8,169900.0,17.4405,17.4712,17.4329,17.4635,169900.0
2014-12-03 10:10:00,22.8,22.81,22.77,22.79,230200.0,17.4635,17.4712,17.4405,17.4559,230200.0
2014-12-03 10:15:00,22.79,22.8,22.76,22.77,158500.0,17.4559,17.4635,17.4329,17.4405,158500.0
2014-12-03 10:20:00,22.78,22.81,22.77,22.81,168300.0,17.4482,17.4712,17.4405,17.4712,168300.0
2014-12-03 10:25:00,22.81,22.82,22.78,22.79,210000.0,17.4712,17.4788,17.4482,17.4559,210000.0
2014-12-03 10:30:00,22.79,22.82,22.78,22.8,87100.0,17.4559,17.4788,17.4482,17.4635,87100.0
2014-12-03 10:35:00,22.8,22.81,22.8,22.8,39100.0,17.4635,17.4712,17.4635,17.4635,39100.0
2014-12-03 10:40:00,22.8,22.81,22.77,22.77,80600.0,17.4635,17.4712,17.4405,17.4405,80600.0
2014-12-03 10:45:00,22.78,22.79,22.76,22.79,96000.0,17.4482,17.4559,17.4329,17.4559,96000.0
2014-12-03 10:50:00,22.79,22.79,22.74,22.74,461600.0,17.4559,17.4559,17.4176,17.4176,461600.0
2014-12-03 10:55:00,22.75,22.76,22.74,22.76,161200.0,17.4252,17.4329,17.4176,17.4329,161200.0
2014-12-03 11:00:00,22.76,22.76,22.73,22.74,113200.0,17.4329,17.4329,17.4099,17.4176,113200.0
2014-12-03 11:05:00,22.73,22.75,22.73,22.74,135600.0,17.4099,17.4252,17.4099,17.4176,135600.0
2014-12-03 11:10:00,22.74,22.76,22.74,22.75,187500.0,17.4176,17.4329,17.4176,17.4252,187500.0
2014-12-03 11:15:00,22.75,22.76,22.74,22.76,361200.0,17.4252,17.4329,17.4176,17.4329,361200.0
2014-12-03 11:20:00,22.76,22.77,22.75,22.77,280800.0,17.4329,17.4405,17.4252,17.4405,280800.0
2014-12-03 11:25:00,22.77,22.79,22.75,22.79,550700.0,17.4405,17.4559,17.4252,17.4559,550700.0
2014-12-03 11:30:00,22.79,22.81,22.78,22.8,737200.0,17.4559,17.4712,17.4482,17.4635,737200.0
2014-12-03 11:35:00,22.8,22.83,22.79,22.82,428900.0,17.4635,17.4865,17.4559,17.4788,428900.0
2014-12-03 11:40:00,22.82,22.82,22.81,22.81,80800.0,17.4788,17.4788,17.4712,17.4712,80800.0
2014-12-03 11:45:00,22.81,22.82,22.8,22.8,120000.0,17.4712,17.4788,17.4635,17.4635,120000.0
2014-12-03 11:50:00,22.8,22.81,22.8,22.8,329000.0,17.4635,17.4712,17.4635,17.4635,329000.0
2014-12-03 11:55:00,22.8,22.84,22.8,22.83,576300.0,17.4635,17.4942,17.4635,17.4865,576300.0
2014-12-03 12:00:00,22.84,22.85,22.83,22.84,217500.0,17.4942,17.5018,17.4865,17.4942,217500.0
2014-12-03 12:05:00,22.84,22.86,22.84,22.85,373200.0,17.4942,17.5095,17.4942,17.5018,373200.0
2014-12-03 12:10:00,22.85,22.87,22.84,22.84,171800.0,17.5018,17.5171,17.4942,17.4942,171800.0
2014-12-03 12:15:00,22.85,22.85,22.83,22.84,52300.0,17.5018,17.5018,17.4865,17.4942,52300.0
2014-12-03 12:20:00,22.83,22.84,22.81,22.82,87900.0,17.4865,17.4942,17.4712,17.4788,87900.0
2014-12-03 12:25:00,22.82,22.87,22.82,22.84,329100.0,17.4788,17.5171,17.4788,17.4942,329100.0
2014-12-03 12:30:00,22.84,22.87,22.84,22.86,87700.0,17.4942,17.5171,17.4942,17.5095,87700.0
2014-12-03 12:35:00,22.87,22.87,22.86,22.86,39600.0,17.5171,17.5171,17.5095,17.5095,39600.0
2014-12-03 12:40:00,22.86,22.86,22.83,22.84,148800.0,17.5095,17.5095,17.4865,17.4942,148800.0
2014-12-03 12:45:00,22.84,22.87,22.84,22.85,333800.0,17.4942,17.5171,17.4942,17.5018,333800.0
2014-12-03 12:50:00,22.86,22.86,22.85,22.85,17400.0,17.5095,17.5095,17.5018,17.5018,17400.0
2014-12-03 12:55:00,22.85,22.86,22.85,22.85,27200.0,17.5018,17.5095,17.5018,17.5018,27200.0
2014-12-03 13:00:00,22.85,22.87,22.85,22.87,145200.0,17.5018,17.5171,17.5018,17.5171,145200.0
2014-12-03 13:05:00,22.86,22.87,22.86,22.86,17400.0,17.5095,17.5171,17.5095,17.5095,17400.0
2014-12-03 13:10:00,22.87,22.88,22.86,22.88,180300.0,17.5171,17.5248,17.5095,17.5248,180300.0
2014-12-03 13:15:00,22.88,22.89,22.87,22.88,67500.0,17.5248,17.5325,17.5171,17.5248,67500.0
2014-12-03 13:20:00,22.88,23.08,22.87,22.89,206300.0,17.5248,17.678,17.5171,17.5325,206300.0
2014-12-03 13:25:00,22.88,22.89,22.88,22.89,100400.0,17.5248,17.5325,17.5248,17.5325,100400.0
2014-12-03 13:30:00,22.88,22.89,22.88,22.88,26700.0,17.5248,17.5325,17.5248,17.5248,26700.0
2014-12-03 13:35:00,22.89,22.89,22.88,22.88,18300.0,17.5325,17.5325,17.5248,17.5248,18300.0
2014-12-03 13:40:00,22.88,22.9,22.88,22.89,75900.0,17.5248,17.5401,17.5248,17.5325,75900.0
2014-12-03 13:45:00,22.89,22.9,22.88,22.9,91100.0,17.5325,17.5401,17.5248,17.5401,91100.0
2014-12-03 13:50:00,22.9,22.9,22.85,22.87,247800.0,17.5401,17.5401,17.5018,17.5171,247800.0
2014-12-03 13:55:00,22.87,22.9,22.86,22.89,71800.0,17.5171,17.5401,17.5095,17.5325,71800.0
2014-12-03 14:00:00,22.89,22.9,22.88,22.89,60600.0,17.5325,17.5401,17.5248,17.5325,60600.0
2014-12-03 14:05:00,22.89,22.92,22.89,22.92,207100.0,17.5325,17.5554,17.5325,17.5554,207100.0
2014-12-03 14:10:00,22.91,22.92,22.9,22.91,165900.0,17.5478,17.5554,17.5401,17.5478,165900.0
2014-12-03 14:15:00,22.92,22.95,22.9,22.92,370700.0,17.5554,17.5784,17.5401,17.5554,370700.0
2014-12-03 14:20:00,22.93,22.93,22.91,22.91,36700.0,17.5631,17.5631,17.5478,17.5478,36700.0
2014-12-03 14:25:00,22.91,22.94,22.91,22.93,117700.0,17.5478,17.5708,17.5478,17.5631,117700.0
2014-12-03 14:30:00,22.93,22.94,22.92,22.94,81600.0,17.5631,17.5708,17.5554,17.5708,81600.0
2014-12-03 14:35:00,22.93,22.95,22.92,22.95,122900.0,17.5631,17.5784,17.5554,17.5784,122900.0
2014-12-03 14:40:00,22.95,22.95,22.91,22.93,218000.0,17.5784,17.5784,17.5478,17.5631,218000.0
2014-12-03 14:45:00,22.93,22.93,22.92,22.92,70100.0,17.5631,17.5631,17.5554,17.5554,70100.0
2014-12-03 14:50:00,22.93,22.93,22.92,22.93,120600.0,17.5631,17.5631,17.5554,17.5631,120600.0
2014-12-03 14:55:00,22.92,22.93,22.92,22.92,33100.0,17.5554,17.5631,17.5554,17.5554,33100.0
2014-12-03 15:00:00,22.93,22.93,22.92,22.92,46100.0,17.5631,17.5631,17.5554,17.5554,46100.0
2014-12-03 15:05:00,22.92,22.93,22.92,22.93,44900.0,17.5554,17.5631,17.5554,17.5631,44900.0
2014-12-03 15:10:00,22.92,22.93,22.92,22.92,77800.0,17.5554,17.5631,17.5554,17.5554,77800.0
2014-12-03 15:15:00,22.92,22.93,22.88,22.91,224200.0,17.5554,17.5631,17.5248,17.5478,224200.0
2014-12-03 15:20:00,22.9,22.91,22.88,22.91,150500.0,17.5401,17.5478,17.5248,17.5478,150500.0
2014-12-03 15:25:00,22.91,22.91,22.9,22.9,30500.0,17.5478,17.5478,17.5401,17.5401,30500.0
2014-12-03 15:30:00,22.91,22.91,22.9,22.91,67100.0,17.5478,17.5478,17.5401,17.5478,67100.0
2014-12-03 15:35:00,22.91,22.91,22.9,22.9,88700.0,17.5478,17.5478,17.5401,17.5401,88700.0
2014-12-03 15:40:00,22.9,22.91,22.88,22.9,241500.0,17.5401,17.5478,17.5248,17.5401,241500.0
2014-12-03 15:45:00,22.91,22.93,22.9,22.9,456600.0,17.5478,17.5631,17.5401,17.5401,456600.0
2014-12-03 15:50:00,22.9,22.92,22.9,22.92,234700.0,17.5401,17.5554,17.5401,17.5554,234700.0
2014-12-03 15:55:00,22.92,22.94,22.91,22.92,933800.0,17.5554,17.5708,17.5478,17.5554,933800.0
2014-12-04 09:30:00,22.9,22.93,22.85,22.93,208500.0,17.5401,17.5631,17.5018,17.5631,208500.0
2014-12-04 09:35:00,22.93,22.93,22.82,22.84,151600.0,17.5631,17.5631,17.4788,17.4942,151600.0
2014-12-04 09:40:00,22.84,22.89,22.84,22.88,384600.0,17.4942,17.5325,17.4942,17.5248,384600.0
2014-12-04 09:45:00,22.88,22.9,22.85,22.85,121900.0,17.5248,17.5401,17.5018,17.5018,121900.0
2014-12-04 09:50:00,22.85,22.85,22.8,22.85,254000.0,17.5018,17.5018,17.4635,17.5018,254000.0
2014-12-04 09:55:00,22.84,22.88,22.83,22.88,157300.0,17.4942,17.5248,17.4865,17.5248,157300.0
2014-12-04 10:00:00,22.87,22.87,22.83,22.83,140100.0,17.5171,17.5171,17.4865,17.4865,140100.0
2014-12-04 10:05:00,22.83,22.84,22.81,22.81,35800.0,17.4865,17.4942,17.4712,17.4712,35800.0
2014-12-04 10:10:00,22.81,22.86,22.81,22.86,48700.0,17.4712,17.5095,17.4712,17.5095,48700.0
2014-12-04 10:15:00,22.86,22.86,22.82,22.84,140700.0,17.5095,17.5095,17.4788,17.4942,140700.0
2014-12-04 10:20:00,22.83,22.87,22.83,22.85,201900.0,17.4865,17.5171,17.4865,17.5018,201900.0
2014-12-04 10:25:00,22.84,22.86,22.84,22.85,62300.0,17.4942,17.5095,17.4942,17.5018,62300.0
2014-12-04 10:30:00,22.85,22.89,22.83,22.89,227300.0,17.5018,17.5325,17.4865,17.5325,227300.0
2014-12-04 10:35:00,22.88,22.89,22.86,22.87,170400.0,17.5248,17.5325,17.5095,17.5171,170400.0
2014-12-04 10:40:00,22.86,22.88,22.85,22.85,93300.0,17.5095,17.5248,17.5018,17.5018,93300.0
2014-12-04 10:45:00,22.86,22.86,22.8,22.83,98100.0,17.5095,17.5095,17.4635,17.4865,98100.0
2014-12-04 10:50:00,22.83,22.84,22.78,22.79,75700.0,17.4865,17.4942,17.4482,17.4559,75700.0
2014-12-04 10:55:00,22.79,22.82,22.78,22.79,86800.0,17.4559,17.4788,17.4482,17.4559,86800.0
2014-12-04 11:00:00,22.79,22.79,22.76,22.77,55000.0,17.4559,17.4559,17.4329,17.4405,55000.0
2014-12-04 11:05:00,22.77,22.8,22.76,22.76,49600.0,17.4405,17.4635,17.4329,17.4329,49600.0
2014-12-04 11:10:00,22.77,22.77,22.75,22.77,17100.0,17.4405,17.4405,17.4252,17.4405,17100.0
2014-12-04 11:15:00,22.77,22.78,22.75,22.76,36900.0,17.4405,17.4482,17.4252,17.4329,36900.0
2014-12-04 11:20:00,22.76,22.77,22.75,22.75,45100.0,17.4329,17.4405,17.4252,17.4252,45100.0
2014-12-04 11:25:00,22.75,22.76,22.7,22.7,25500.0,17.4252,17.4329,17.3869,17.3869,25500.0
2014-12-04 11:30:00,22.7,22.74,22.7,22.74,56400.0,17.3869,17.4176,17.3869,17.4176,56400.0
2014-12-04 11:35:00,22.73,22.78,22.73,22.78,64000.0,17.4099,17.4482,17.4099,17.4482,64000.0
2014-12-04 11:40:00,22.78,22.79,22.77,22.79,19200.0,17.4482,17.4559,17.4405,17.4559,19200.0
2014-12-04 11:45:00,22.78,22.81,22.77,22.79,108000.0,17.4482,17.4712,17.4405,17.4559,108000.0
2014-12-04 11:50:00,22.79,22.82,22.78,22.82,113400.0,17.4559,17.4788,17.4482,17.4788,113400.0
2014-12-04 11:55:00,22.81,22.84,22.8,22.82,133100.0,17.4712,17.4942,17.4635,17.4788,133100.0
2014-12-04 12:00:00,22.82,22.83,22.82,22.83,21100.0,17.4788,17.4865,17.4788,17.4865,21100.0
2014-12-04 12:05:00,22.82,22.85,22.82,22.85,26600.0,17.4788,17.5018,17.4788,17.5018,26600.0
2014-12-04 12:10:00,22.85,22.86,22.83,22.83,71300.0,17.5018,17.5095,17.4865,17.4865,71300.0
2014-12-04 12:15:00,22.83,22.86,22.82,22.85,240100.0,17.4865,17.5095,17.4788,17.5018,240100.0
2014-12-04 12:20:00,22.85,22.86,22.84,22.85,32900.0,17.5018,17.5095,17.4942,17.5018,32900.0
2014-12-04 12:25:00,22.84,22.85,22.84,22.85,6800.0,17.4942,17.5018,17.4942,17.5018,6800.0
2014-12-04 12:30:00,22.85,22.87,22.83,22.86,58100.0,17.5018,17.5171,17.4865,17.5095,58100.0
2014-12-04 12:35:00,22.86,22.86,22.84,22.85,45100.0,17.5095,17.5095,17.4942,17.5018,45100.0
2014-12-04 12:40:00,22.86,22.86,22.82,22.82,37900.0,17.5095,17.5095,17.4788,17.4788,37900.0
2014-12-04 12:45:00,22.82,22.83,22.82,22.82,5200.0,17.4788,17.4865,17.4788,17.4788,5200.0
2014-12-04 12:50:00,22.83,22.83,22.82,22.83,20500.0,17.4865,17.4865,17.4788,17.4865,20500.0
2014-12-04 12:55:00,22.83,22.83,22.82,22.83,17300.0,17.4865,17.4865,17.4788,17.4865,17300.0
2014-12-04 13:00:00,22.83,22.84,22.82,22.84,23200.0,17.4865,17.4942,17.4788,17.4942,23200.0
2014-12-04 13:05:00,22.84,22.85,22.83,22.85,21400.0,17.4942,17.5018,17.4865,17.5018,21400.0
2014-12-04 13:10:00,22.85,22.86,22.84,22.85,141700.0,17.5018,17.5095,17.4942,17.5018,141700.0
2014-12-04 13:15:00,22.85,22.86,22.84,22.86,42700.0,17.5018,17.5095,17.4942,17.5095,42700.0
2014-12-04 13:20:00,22.85,22.86,22.84,22.86,52800.0,17.5018,17.5095,17.4942,17.5095,52800.0
2014-12-04 13:25:00,22.86,22.86,22.85,22.86,10100.0,17.5095,17.5095,17.5018,17.5095,10100.0
2014-12-04 13:30:00,22.86,22.86,22.85,22.85,46400.0,17.5095,17.5095,17.5018,17.5018,46400.0
2014-12-04 13:35:00,22.85,22.85,22.82,22.83,44800.0,17.5018,17.5018,17.4788,17.4865,44800.0
2014-12-04 13:40:00,22.83,22.85,22.83,22.85,20500.0,17.4865,17.5018,17.4865,17.5018,20500.0
2014-12-04 13:45:00,22.86,22.86,22.84,22.85,37800.0,17.5095,17.5095,17.4942,17.5018,37800.0
2014-12-04 13:50:00,22.85,22.86,22.84,22.84,46200.0,17.5018,17.5095,17.4942,17.4942,46200.0
2014-12-04 13:55:00,22.85,22.85,22.84,22.84,10600.0,17.5018,17.5018,17.4942,17.4942,10600.0
2014-12-04 14:00:00,22.84,22.85,22.84,22.85,12100.0,17.4942,17.5018,17.4942,17.5018,12100.0
2014-12-04 14:05:00,22.84,22.87,22.84,22.87,51100.0,17.4942,17.5171,17.4942,17.5171,51100.0
2014-12-04 14:10:00,22.87,22.87,22.85,22.86,73100.0,17.5171,17.5171,17.5018,17.5095,73100.0
2014-12-04 14:15:00,22.85,22.86,22.85,22.86,17000.0,17.5018,17.5095,17.5018,17.5095,17000.0
2014-12-04 14:20:00,22.86,22.87,22.85,22.85,79800.0,17.5095,17.5171,17.5018,17.5018,79800.0
2014-12-04 14:25:00,22.85,22.86,22.85,22.86,13200.0,17.5018,17.5095,17.5018,17.5095,13200.0
2014-12-04 14:30:00,22.86,22.86,22.83,22.83,75900.0,17.5095,17.5095,17.4865,17.4865,75900.0
2014-12-04 14:35:00,22.83,22.84,22.83,22.84,24100.0,17.4865,17.4942,17.4865,17.4942,24100.0
2014-12-04 14:40:00,22.83,22.86,22.83,22.86,55300.0,17.4865,17.5095,17.4865,17.5095,55300.0
2014-12-04 14:45:00,22.86,22.86,22.85,22.86,16000.0,17.5095,17.5095,17.5018,17.5095,16000.0
2014-12-04 14:50:00,22.86,22.86,22.83,22.83,67100.0,17.5095,17.5095,17.4865,17.4865,67100.0
2014-12-04 14:55:00,22.83,22.84,22.83,22.84,28200.0,17.4865,17.4942,17.4865,17.4942,28200.0
2014-12-04 15:00:00,22.84,22.84,22.83,22.84,12800.0,17.4942,17.4942,17.4865,17.4942,12800.0
2014-12-04 15:05:00,22.84,22.84,22.83,22.83,16700.0,17.4942,17.4942,17.4865,17.4865,16700.0
2014-12-04 15:10:00,22.84,22.84,22.83,22.83,22100.0,17.4942,17.4942,17.4865,17.4865,22100.0
2014-12-04 15:15:00,22.84,22.84,22.81,22.81,83000.0,17.4942,17.4942,17.4712,17.4712,83000.0
2014-12-04 15:20:00,22.81,22.82,22.79,22.8,95700.0,17.4712,17.4788,17.4559,17.4635,95700.0
2014-12-04 15:25:00,22.8,22.8,22.78,22.78,29300.0,17.4635,17.4635,17.4482,17.4482,29300.0
2014-12-04 15:30:00,22.79,22.81,22.78,22.81,82200.0,17.4559,17.4712,17.4482,17.4712,82200.0
2014-12-04 15:35:00,22.81,22.81,22.79,22.79,57200.0,17.4712,17.4712,17.4559,17.4559,57200.0
2014-12-04 15:40:00,22.79,22.8,22.79,22.79,51600.0,17.4559,17.4635,17.4559,17.4559,51600.0
2014-12-04 15:45:00,22.8,22.8,22.79,22.8,81200.0,17.4635,17.4635,17.4559,17.4635,81200.0
2014-12-04 15:50:00,22.81,22.82,22.8,22.82,45500.0,17.4712,17.4788,17.4635,17.4788,45500.0
2014-12-04 15:55:00,22.82,22.83,22.81,22.82,217700.0,17.4788,17.4865,17.4712,17.4788,217700.0
2014-12-05 09:30:00,22.76,22.76,22.67,22.7,270700.0,17.4329,17.4329,17.3639,17.3869,270700.0
2014-12-05 09:35:00,22.7,22.71,22.65,22.66,165700.0,17.3869,17.3946,17.3486,17.3563,165700.0
2014-12-05 09:40:00,22.66,22.66,22.59,22.64,142200.0,17.3563,17.3563,17.3027,17.341,142200.0
2014-12-05 09:45:00,22.63,22.68,22.63,22.68,254900.0,17.3333,17.3716,17.3333,17.3716,254900.0
2014-12-05 09:50:00,22.68,22.68,22.64,22.68,124300.0,17.3716,17.3716,17.341,17.3716,124300.0
2014-12-05 09:55:00,22.67,22.71,22.64,22.67,239900.0,17.3639,17.3946,17.341,17.3639,239900.0
2014-12-05 10:00:00,22.66,22.67,22.61,22.62,191500.0,17.3563,17.3639,17.318,17.3257,191500.0
2014-12-05 10:05:00,22.63,22.64,22.59,22.61,178300.0,17.3333,17.341,17.3027,17.318,178300.0
2014-12-05 10:10:00,22.59,22.62,22.59,22.61,71200.0,17.3027,17.3257,17.3027,17.318,71200.0
2014-12-05 10:15:00,22.61,22.62,22.59,22.62,108500.0,17.318,17.3257,17.3027,17.3257,108500.0
2014-12-05 10:20:00,22.61,22.62,22.59,22.6,73100.0,17.318,17.3257,17.3027,17.3103,73100.0
2014-12-05 10:25:00,22.6,22.6,22.56,22.58,52900.0,17.3103,17.3103,17.2797,17.295,52900.0
2014-12-05 10:30:00,22.58,22.6,22.55,22.6,82300.0,17.295,17.3103,17.272,17.3103,82300.0
2014-12-05 10:35:00,22.6,22.63,22.6,22.61,62500.0,17.3103,17.3333,17.3103,17.318,62500.0
2014-12-05 10:40:00,22.62,22.63,22.6,22.63,64900.0,17.3257,17.3333,17.3103,17.3333,64900.0
2014-12-05 10:45:00,22.63,22.65,22.62,22.64,201000.0,17.3333,17.3486,17.3257,17.341,201000.0
2014-12-05 10:50:00,22.65,22.67,22.65,22.65,38300.0,17.3486,17.3639,17.3486,17.3486,38300.0
2014-12-05 10:55:00,22.66,22.66,22.63,22.65,57900.0,17.3563,17.3563,17.3333,17.3486,57900.0
2014-12-05 11:00:00,22.65,22.68,22.65,22.65,69700.0,17.3486,17.3716,17.3486,17.3486,69700.0
2014-12-05 11:05:00,22.65,22.69,22.65,22.69,57500.0,17.3486,17.3793,17.3486,17.3793,57500.0
2014-12-05 11:10:00,22.7,22.72,22.69,22.71,92600.0,17.3869,17.4022,17.3793,17.3946,92600.0
2014-12-05 11:15:00,22.71,22.74,22.71,22.73,61800.0,17.3946,17.4176,17.3946,17.4099,61800.0
2014-12-05 11:20:00,22.72,22.73,22.72,22.73,58400.0,17.4022,17.4099,17.4022,17.4099,58400.0
2014-12-05 11:25:00,22.73,22.73,22.72,22.73,22300.0,17.4099,17.4099,17.4022,17.4099,22300.0
2014-12-05 11:30:00,22.73,22.73,22.72,22.73,56600.0,17.4099,17.4099,17.4022,17.4099,56600.0
2014-12-05 11:35:00,22.73,22.73,22.72,22.73,13700.0,17.4099,17.4099,17.4022,17.4099,13700.0
2014-12-05 11:40:00,22.73,22.73,22.72,22.73,54600.0,17.4099,17.4099,17.4022,17.4099,54600.0
2014-12-05 11:45:00,22.73,22.73,22.69,22.71,55200.0,17.4099,17.4099,17.3793,17.3946,55200.0
2014-12-05 11:50:00,22.71,22.71,22.7,22.71,7300.0,17.3946,17.3946,17.3869,17.3946,7300.0
2014-12-05 11:55:00,22.71,22.73,22.69,22.71,73300.0,17.3946,17.4099,17.3793,17.3946,73300.0
2014-12-05 12:00:00,22.72,22.72,22.7,22.7,16700.0,17.4022,17.4022,17.3869,17.3869,16700.0
2014-12-05 12:05:00,22.7,22.71,22.69,22.7,20600.0,17.3869,17.3946,17.3793,17.3869,20600.0
2014-12-05 12:10:00,22.7,22.72,22.7,22.72,35700.0,17.3869,17.4022,17.3869,17.4022,35700.0
2014-12-05 12:15:00,22.71,22.72,22.7,22.71,35900.0,17.3946,17.4022,17.3869,17.3946,35900.0
2014-12-05 12:20:00,22.7,22.71,22.69,22.7,21500.0,17.3869,17.3946,17.3793,17.3869,21500.0
2014-12-05 12:25:00,22.71,22.71,22.68,22.7,30200.0,17.3946,17.3946,17.3716,17.3869,30200.0
2014-12-05 12:30:00,22.71,22.71,22.69,22.7,21600.0,17.3946,17.3946,17.3793,17.3869,21600.0
2014-12-05 12:35:00,22.7,22.71,22.69,22.71,17200.0,17.3869,17.3946,17.3793,17.3946,17200.0
2014-12-05 12:40:00,22.71,22.73,22.7,22.72,57300.0,17.3946,17.4099,17.3869,17.4022,57300.0
2014-12-05 12:45:00,22.72,22.73,22.71,22.71,31000.0,17.4022,17.4099,17.3946,17.3946,31000.0
2014-12-05 12:50:00,22.71,22.72,22.71,22.72,10900.0,17.3946,17.4022,17.3946,17.4022,10900.0
2014-12-05 12:55:00,22.72,22.72,22.71,22.71,8500.0,17.4022,17.4022,17.3946,17.3946,8500.0
2014-12-05 13:00:00,22.71,22.73,22.71,22.72,50900.0,17.3946,17.4099,17.3946,17.4022,50900.0
2014-12-05 13:05:00,22.72,22.72,22.69,22.7,21000.0,17.4022,17.4022,17.3793,17.3869,21000.0
2014-12-05 13:10:00,22.7,22.71,22.69,22.69,45300.0,17.3869,17.3946,17.3793,17.3793,45300.0
2014-12-05 13:15:00,22.69,22.69,22.67,22.68,50000.0,17.3793,17.3793,17.3639,17.3716,50000.0
2014-12-05 13:20:00,22.68,22.68,22.67,22.67,36400.0,17.3716,17.3716,17.3639,17.3639,36400.0
2014-12-05 13:25:00,22.68,22.68,22.65,22.66,82800.0,17.3716,17.3716,17.3486,17.3563,82800.0
2014-12-05 13:30:00,22.66,22.67,22.65,22.67,44800.0,17.3563,17.3639,17.3486,17.3639,44800.0
2014-12-05 13:35:00,22.67,22.67,22.66,22.67,14400.0,17.3639,17.3639,17.3563,17.3639,14400.0
2014-12-05 13:40:00,22.67,22.69,22.66,22.69,51000.0,17.3639,17.3793,17.3563,17.3793,51000.0
2014-12-05 13:45:00,22.69,22.69,22.67,22.69,240800.0,17.3793,17.3793,17.3639,17.3793,240800.0
2014-12-05 13:50:00,22.69,22.72,22.68,22.71,53300.0,17.3793,17.4022,17.3716,17.3946,53300.0
2014-12-05 13:55:00,22.72,22.73,22.71,22.73,75500.0,17.4022,17.4099,17.3946,17.4099,75500.0
2014-12-05 14:00:00,22.73,22.73,22.72,22.73,236000.0,17.4099,17.4099,17.4022,17.4099,236000.0
2014-12-05 14:05:00,22.73,22.76,22.72,22.75,420200.0,17.4099,17.4329,17.4022,17.4252,420200.0
2014-12-05 14:10:00,22.74,22.75,22.73,22.75,24000.0,17.4176,17.4252,17.4099,17.4252,24000.0
2014-12-05 14:15:00,22.75,22.75,22.73,22.73,19200.0,17.4252,17.4252,17.4099,17.4099,19200.0
2014-12-05 14:20:00,22.73,22.74,22.72,22.73,75200.0,17.4099,17.4176,17.4022,17.4099,75200.0
2014-12-05 14:25:00,22.74,22.76,22.73,22.76,113100.0,17.4176,17.4329,17.4099,17.4329,113100.0
2014-12-05 14:30:00,22.76,22.76,22.73,22.73,74000.0,17.4329,17.4329,17.4099,17.4099,74000.0
2014-12-05 14:35:00,22.73,22.76,22.73,22.75,114500.0,17.4099,17.4329,17.4099,17.4252,114500.0
2014-12-05 14:40:00,22.74,22.77,22.74,22.77,50100.0,17.4176,17.4405,17.4176,17.4405,50100.0
2014-12-05 14:45:00,22.77,22.8,22.76,22.79,148400.0,17.4405,17.4635,17.4329,17.4559,148400.0
2014-12-05 14:50:00,22.79,22.8,22.78,22.8,33800.0,17.4559,17.4635,17.4482,17.4635,33800.0
2014-12-05 14:55:00,22.79,22.8,22.78,22.79,47900.0,17.4559,17.4635,17.4482,17.4559,47900.0
2014-12-05 15:00:00,22.78,22.79,22.76,22.78,138500.0,17.4482,17.4559,17.4329,17.4482,138500.0
2014-12-05 15:05:00,22.77,22.79,22.76,22.77,129900.0,17.4405,17.4559,17.4329,17.4405,129900.0
2014-12-05 15:10:00,22.76,22.79,22.76,22.78,134200.0,17.4329,17.4559,17.4329,17.4482,134200.0
2014-12-05 15:15:00,22.78,22.78,22.77,22.78,45500.0,17.4482,17.4482,17.4405,17.4482,45500.0
2014-12-05 15:20:00,22.78,22.78,22.77,22.77,45400.0,17.4482,17.4482,17.4405,17.4405,45400.0
2014-12-05 15:25:00,22.78,22.78,22.77,22.78,57400.0,17.4482,17.4482,17.4405,17.4482,57400.0
2014-12-05 15:30:00,22.78,22.78,22.76,22.77,104200.0,17.4482,17.4482,17.4329,17.4405,104200.0
2014-12-05 15:35:00,22.76,22.78,22.74,22.76,65500.0,17.4329,17.4482,17.4176,17.4329,65500.0
2014-12-05 15:40:00,22.76,22.76,22.69,22.7,248100.0,17.4329,17.4329,17.3793,17.3869,248100.0
2014-12-05 15:45:00,22.7,22.72,22.67,22.67,242500.0,17.3869,17.4022,17.3639,17.3639,242500.0
2014-12-05 15:50:00,22.68,22.71,22.67,22.71,171300.0,17.3716,17.3946,17.3639,17.3946,171300.0
2014-12-05 15:55:00,22.71,22.74,22.7,22.73,386500.0,17.3946,17.4176,17.3869,17.4099,386500.0
2014-12-08 09:30:00,22.78,22.79,22.73,22.79,398600.0,17.4482,17.4559,17.4099,17.4559,398600.0
2014-12-08 09:35:00,22.78,22.8,22.77,22.8,177100.0,17.4482,17.4635,17.4405,17.4635,177100.0
2014-12-08 09:40:00,22.8,22.8,22.78,22.78,188900.0,17.4635,17.4635,17.4482,17.4482,188900.0
2014-12-08 09:45:00,22.79,22.83,22.77,22.83,118200.0,17.4559,17.4865,17.4405,17.4865,118200.0
2014-12-08 09:50:00,22.83,22.87,22.82,22.83,576100.0,17.4865,17.5171,17.4788,17.4865,576100.0
2014-12-08 09:55:00,22.83,22.88,22.83,22.86,226000.0,17.4865,17.5248,17.4865,17.5095,226000.0
2014-12-08 10:00:00,22.87,22.89,22.86,22.88,92400.0,17.5171,17.5325,17.5095,17.5248,92400.0
2014-12-08 10:05:00,22.88,22.89,22.8,22.84,353400.0,17.5248,17.5325,17.4635,17.4942,353400.0
2014-12-08 10:10:00,22.84,22.88,22.84,22.85,179400.0,17.4942,17.5248,17.4942,17.5018,179400.0
2014-12-08 10:15:00,22.85,22.87,22.84,22.85,80400.0,17.5018,17.5171,17.4942,17.5018,80400.0
2014-12-08 10:20:00,22.85,22.87,22.85,22.87,59500.0,17.5018,17.5171,17.5018,17.5171,59500.0
2014-12-08 10:25:00,22.86,22.88,22.86,22.86,72200.0,17.5095,17.5248,17.5095,17.5095,72200.0
2014-12-08 10:30:00,22.87,22.89,22.86,22.88,102600.0,17.5171,17.5325,17.5095,17.5248,102600.0
2014-12-08 10:35:00,22.89,22.9,22.88,22.88,117700.0,17.5325,17.5401,17.5248,17.5248,117700.0
2014-12-08 10:40:00,22.88,22.89,22.85,22.85,103600.0,17.5248,17.5325,17.5018,17.5018,103600.0
2014-12-08 10:45:00,22.85,22.86,22.83,22.83,56200.0,17.5018,17.5095,17.4865,17.4865,56200.0
2014-12-08 10:50:00,22.83,22.84,22.83,22.84,20900.0,17.4865,17.4942,17.4865,17.4942,20900.0
2014-12-08 10:55:00,22.84,22.84,22.83,22.83,23000.0,17.4942,17.4942,17.4865,17.4865,23000.0
2014-12-08 11:00:00,22.84,22.84,22.82,22.82,45200.0,17.4942,17.4942,17.4788,17.4788,45200.0
2014-12-08 11:05:00,22.82,22.83,22.81,22.82,111200.0,17.4788,17.4865,17.4712,17.4788,111200.0
2014-12-08 11:10:00,22.83,22.84,22.82,22.84,139800.0,17.4865,17.4942,17.4788,17.4942,139800.0
2014-12-08 11:15:00,22.83,22.85,22.8,22.8,174500.0,17.4865,17.5018,17.4635,17.4635,174500.0
2014-12-08 11:20:00,22.8,22.81,22.73,22.75,225400.0,17.4635,17.4712,17.4099,17.4252,225400.0
2014-12-08 11:25:00,22.74,22.74,22.64,22.67,367300.0,17.4176,17.4176,17.341,17.3639,367300.0
2014-12-08 11:30:00,22.68,22.71,22.67,22.67,93100.0,17.3716,17.3946,17.3639,17.3639,93100.0
2014-12-08 11:35:00,22.67,22.68,22.64,22.66,82500.0,17.3639,17.3716,17.341,17.3563,82500.0
2014-12-08 11:40:00,22.66,22.66,22.65,22.65,27600.0,17.3563,17.3563,17.3486,17.3486,27600.0
2014-12-08 11:45:00,22.66,22.66,22.65,22.65,22100.0,17.3563,17.3563,17.3486,17.3486,22100.0
2014-12-08 11:50:00,22.66,22.67,22.65,22.67,79500.0,17.3563,17.3639,17.3486,17.3639,79500.0
2014-12-08 11:55:00,22.67,22.67,22.66,22.66,19200.0,17.3639,17.3639,17.3563,17.3563,19200.0
2014-12-08 12:00:00,22.67,22.67,22.66,22.67,24500.0,17.3639,17.3639,17.3563,17.3639,24500.0
2014-12-08 12:05:00,22.67,22.67,22.65,22.66,75300.0,17.3639,17.3639,17.3486,17.3563,75300.0
2014-12-08 12:10:00,22.66,22.66,22.59,22.59,125700.0,17.3563,17.3563,17.3027,17.3027,125700.0
2014-12-08 12:15:00,22.59,22.59,22.52,22.55,170000.0,17.3027,17.3027,17.2491,17.272,170000.0
2014-12-08 12:20:00,22.55,22.59,22.54,22.58,105900.0,17.272,17.3027,17.2644,17.295,105900.0
2014-12-08 12:25:00,22.58,22.59,22.56,22.57,68300.0,17.295,17.3027,17.2797,17.2874,68300.0
2014-12-08 12:30:00,22.56,22.61,22.56,22.6,68100.0,17.2797,17.318,17.2797,17.3103,68100.0
2014-12-08 12:35:00,22.61,22.61,22.57,22.59,43700.0,17.318,17.318,17.2874,17.3027,43700.0
2014-12-08 12:40:00,22.59,22.64,22.59,22.63,99200.0,17.3027,17.341,17.3027,17.3333,99200.0
2014-12-08 12:45:00,22.64,22.64,22.62,22.62,28300.0,17.341,17.341,17.3257,17.3257,28300.0
2014-12-08 12:50:00,22.62,22.63,22.62,22.63,15700.0,17.3257,17.3333,17.3257,17.3333,15700.0
2014-12-08 12:55:00,22.62,22.62,22.58,22.59,71400.0,17.3257,17.3257,17.295,17.3027,71400.0
2014-12-08 13:00:00,22.59,22.59,22.57,22.59,24700.0,17.3027,17.3027,17.2874,17.3027,24700.0
2014-12-08 13:05:00,22.59,22.59,22.57,22.57,28300.0,17.3027,17.3027,17.2874,17.2874,28300.0
2014-12-08 13:10:00,22.58,22.6,22.55,22.59,133800.0,17.295,17.3103,17.272,17.3027,133800.0
2014-12-08 13:15:00,22.58,22.59,22.55,22.55,29700.0,17.295,17.3027,17.272,17.272,29700.0
2014-12-08 13:20:00,22.55,22.56,22.49,22.5,159200.0,17.272,17.2797,17.2261,17.2337,159200.0
2014-12-08 13:25:00,22.49,22.51,22.49,22.49,81100.0,17.2261,17.2414,17.2261,17.2261,81100.0
2014-12-08 13:30:00,22.5,22.5,22.45,22.46,57100.0,17.2337,17.2337,17.1954,17.2031,57100.0
2014-12-08 13:35:00,22.45,22.46,22.43,22.46,105400.0,17.1954,17.2031,17.1801,17.2031,105400.0
2014-12-08 13:40:00,22.46,22.46,22.42,22.45,59100.0,17.2031,17.2031,17.1725,17.1954,59100.0
2014-12-08 13:45:00,22.45,22.46,22.43,22.46,46100.0,17.1954,17.2031,17.1801,17.2031,46100.0
2014-12-08 13:50:00,22.46,22.49,22.45,22.48,70000.0,17.2031,17.2261,17.1954,17.2184,70000.0
2014-12-08 13:55:00,22.48,22.49,22.46,22.46,55100.0,17.2184,17.2261,17.2031,17.2031,55100.0
2014-12-08 14:00:00,22.46,22.47,22.46,22.46,49100.0,17.2031,17.2108,17.2031,17.2031,49100.0
2014-12-08 14:05:00,22.46,22.48,22.45,22.46,99000.0,17.2031,17.2184,17.1954,17.2031,99000.0
2014-12-08 14:10:00,22.46,22.47,22.42,22.43,99400.0,17.2031,17.2108,17.1725,17.1801,99400.0
2014-12-08 14:15:00,22.43,22.45,22.39,22.45,165900.0,17.1801,17.1954,17.1495,17.1954,165900.0
2014-12-08 14:20:00,22.45,22.52,22.44,22.5,130800.0,17.1954,17.2491,17.1878,17.2337,130800.0
2014-12-08 14:25:00,22.5,22.51,22.49,22.51,44500.0,17.2337,17.2414,17.2261,17.2414,44500.0
2014-12-08 14:30:00,22.51,22.53,22.5,22.53,31600.0,17.2414,17.2567,17.2337,17.2567,31600.0
2014-12-08 14:35:00,22.53,22.54,22.51,22.52,82600.0,17.2567,17.2644,17.2414,17.2491,82600.0
2014-12-08 14:40:00,22.52,22.52,22.51,22.52,24000.0,17.2491,17.2491,17.2414,17.2491,24000.0
2014-12-08 14:45:00,22.52,22.55,22.51,22.55,71400.0,17.2491,17.272,17.2414,17.272,71400.0
2014-12-08 14:50:00,22.55,22.55,22.51,22.54,95800.0,17.272,17.272,17.2414,17.2644,95800.0
2014-12-08 14:55:00,22.54,22.54,22.51,22.51,36600.0,17.2644,17.2644,17.2414,17.2414,36600.0
2014-12-08 15:00:00,22.51,22.54,22.5,22.54,52800.0,17.2414,17.2644,17.2337,17.2644,52800.0
2014-12-08 15:05:00,22.54,22.54,22.48,22.5,78600.0,17.2644,17.2644,17.2184,17.2337,78600.0
2014-12-08 15:10:00,22.51,22.51,22.5,22.51,31800.0,17.2414,17.2414,17.2337,17.2414,31800.0
2014-12-08 15:15:00,22.51,22.54,22.49,22.5,99200.0,17.2414,17.2644,17.2261,17.2337,99200.0
2014-12-08 15:20:00,22.49,22.52,22.49,22.49,86200.0,17.2261,17.2491,17.2261,17.2261,86200.0
2014-12-08 15:25:00,22.49,22.53,22.49,22.51,95300.0,17.2261,17.2567,17.2261,17.2414,95300.0
2014-12-08 15:30:00,22.51,22.54,22.5,22.52,104200.0,17.2414,17.2644,17.2337,17.2491,104200.0
2014-12-08 15:35:00,22.52,22.54,22.5,22.53,125200.0,17.2491,17.2644,17.2337,17.2567,125200.0
2014-12-08 15:40:00,22.53,22.53,22.49,22.5,157200.0,17.2567,17.2567,17.2261,17.2337,157200.0
2014-12-08 15:45:00,22.5,22.52,22.48,22.51,231300.0,17.2337,17.2491,17.2184,17.2414,231300.0
2014-12-08 15:50:00,22.51,22.52,22.5,22.51,180900.0,17.2414,17.2491,17.2337,17.2414,180900.0
2014-12-08 15:55:00,22.51,22.52,22.5,22.51,407800.0,17.2414,17.2491,17.2337,17.2414,407800.0
2014-12-09 09:30:00,22.28,22.29,22.07,22.15,423900.0,17.0652,17.0729,16.9044,16.9657,423900.0
2014-12-09 09:35:00,22.15,22.26,22.14,22.26,511900.0,16.9657,17.0499,16.958,17.0499,511900.0
2014-12-09 09:40:00,22.25,22.25,22.16,22.24,340900.0,17.0423,17.0423,16.9733,17.0346,340900.0
2014-12-09 09:45:00,22.23,22.27,22.2,22.24,118100.0,17.0269,17.0576,17.004,17.0346,118100.0
2014-12-09 09:50:00,22.23,22.26,22.21,22.23,78100.0,17.0269,17.0499,17.0116,17.0269,78100.0
2014-12-09 09:55:00,22.22,22.33,22.21,22.33,135400.0,17.0193,17.1035,17.0116,17.1035,135400.0
2014-12-09 10:00:00,22.34,22.38,22.28,22.34,567900.0,17.1112,17.1418,17.0652,17.1112,567900.0
2014-12-09 10:05:00,22.34,22.34,22.22,22.25,241200.0,17.1112,17.1112,17.0193,17.0423,241200.0
2014-12-09 10:10:00,22.25,22.25,22.2,22.23,96600.0,17.0423,17.0423,17.004,17.0269,96600.0
2014-12-09 10:15:00,22.23,22.28,22.23,22.26,74700.0,17.0269,17.0652,17.0269,17.0499,74700.0
2014-12-09 10:20:00,22.26,22.34,22.26,22.34,105400.0,17.0499,17.1112,17.0499,17.1112,105400.0
2014-12-09 10:25:00,22.33,22.33,22.25,22.26,55300.0,17.1035,17.1035,17.0423,17.0499,55300.0
2014-12-09 10:30:00,22.26,22.29,22.23,22.27,209000.0,17.0499,17.0729,17.0269,17.0576,209000.0
2014-12-09 10:35:00,22.28,22.28,22.25,22.25,220200.0,17.0652,17.0652,17.0423,17.0423,220200.0
2014-12-09 10:40:00,22.26,22.27,22.21,22.21,145600.0,17.0499,17.0576,17.0116,17.0116,145600.0
2014-12-09 10:45:00,22.22,22.26,22.2,22.24,178000.0,17.0193,17.0499,17.004,17.0346,178000.0
2014-12-09 10:50:00,22.24,22.26,22.19,22.2,41900.0,17.0346,17.0499,16.9963,17.004,41900.0
2014-12-09 10:55:00,22.2,22.22,22.2,22.22,28900.0,17.004,17.0193,17.004,17.0193,28900.0
2014-12-09 11:00:00,22.21,22.26,22.21,22.25,119500.0,17.0116,17.0499,17.0116,17.0423,119500.0
2014-12-09 11:05:00,22.26,22.28,22.23,22.24,80700.0,17.0499,17.0652,17.0269,17.0346,80700.0
2014-12-09 11:10:00,22.24,22.27,22.23,22.26,68300.0,17.0346,17.0576,17.0269,17.0499,68300.0
2014-12-09 11:15:00,22.27,22.33,22.26,22.32,89900.0,17.0576,17.1035,17.0499,17.0959,89900.0
2014-12-09 11:20:00,22.33,22.37,22.31,22.37,112000.0,17.1035,17.1342,17.0882,17.1342,112000.0
2014-12-09 11:25:00,22.37,22.4,22.37,22.38,58000.0,17.1342,17.1571,17.1342,17.1418,58000.0
2014-12-09 11:30:00,22.38,22.44,22.38,22.42,132100.0,17.1418,17.1878,17.1418,17.1725,132100.0
2014-12-09 11:35:00,22.42,22.43,22.4,22.42,107100.0,17.1725,17.1801,17.1571,17.1725,107100.0
2014-12-09 11:40:00,22.43,22.43,22.41,22.43,65000.0,17.1801,17.1801,17.1648,17.1801,65000.0
2014-12-09 11:45:00,22.43,22.47,22.42,22.46,170200.0,17.1801,17.2108,17.1725,17.2031,170200.0
2014-12-09 11:50:00,22.46,22.48,22.45,22.48,39700.0,17.2031,17.2184,17.1954,17.2184,39700.0
2014-12-09 11:55:00,22.48,22.54,22.47,22.52,116300.0,17.2184,17.2644,17.2108,17.2491,116300.0
2014-12-09 12:00:00,22.53,22.53,22.5,22.51,58500.0,17.2567,17.2567,17.2337,17.2414,58500.0
2014-12-09 12:05:00,22.51,22.55,22.51,22.54,75400.0,17.2414,17.272,17.2414,17.2644,75400.0
2014-12-09 12:10:00,22.54,22.55,22.52,22.54,48200.0,17.2644,17.272,17.2491,17.2644,48200.0
2014-12-09 12:15:00,22.54,22.55,22.49,22.51,71700.0,17.2644,17.272,17.2261,17.2414,71700.0
2014-12-09 12:20:00,22.51,22.51,22.49,22.5,35700.0,17.2414,17.2414,17.2261,17.2337,35700.0
2014-12-09 12:25:00,22.51,22.54,22.5,22.51,128300.0,17.2414,17.2644,17.2337,17.2414,128300.0
2014-12-09 12:30:00,22.51,22.52,22.5,22.5,37700.0,17.2414,17.2491,17.2337,17.2337,37700.0
2014-12-09 12:35:00,22.5,22.54,22.49,22.53,123900.0,17.2337,17.2644,17.2261,17.2567,123900.0
2014-12-09 12:40:00,22.53,22.54,22.52,22.53,59900.0,17.2567,17.2644,17.2491,17.2567,59900.0
2014-12-09 12:45:00,22.52,22.54,22.52,22.53,66800.0,17.2491,17.2644,17.2491,17.2567,66800.0
2014-12-09 12:50:00,22.54,22.55,22.52,22.54,59400.0,17.2644,17.272,17.2491,17.2644,59400.0
2014-12-09 12:55:00,22.54,22.56,22.53,22.56,62100.0,17.2644,17.2797,17.2567,17.2797,62100.0
2014-12-09 13:00:00,22.56,22.56,22.52,22.55,81600.0,17.2797,17.2797,17.2491,17.272,81600.0
2014-12-09 13:05:00,22.55,22.56,22.54,22.55,96800.0,17.272,17.2797,17.2644,17.272,96800.0
2014-12-09 13:10:00,22.55,22.58,22.54,22.58,68800.0,17.272,17.295,17.2644,17.295,68800.0
2014-12-09 13:15:00,22.58,22.58,22.53,22.53,50800.0,17.295,17.295,17.2567,17.2567,50800.0
2014-12-09 13:20:00,22.53,22.56,22.53,22.55,34000.0,17.2567,17.2797,17.2567,17.272,34000.0
2014-12-09 13:25:00,22.55,22.57,22.54,22.57,38900.0,17.272,17.2874,17.2644,17.2874,38900.0
2014-12-09 13:30:00,22.57,22.58,22.56,22.58,120800.0,17.2874,17.295,17.2797,17.295,120800.0
2014-12-09 13:35:00,22.58,22.6,22.56,22.59,55900.0,17.295,17.3103,17.2797,17.3027,55900.0
2014-12-09 13:40:00,22.6,22.6,22.58,22.59,28000.0,17.3103,17.3103,17.295,17.3027,28000.0
2014-12-09 13:45:00,22.59,22.6,22.56,22.56,66300.0,17.3027,17.3103,17.2797,17.2797,66300.0
2014-12-09 13:50:00,22.57,22.58,22.56,22.58,29100.0,17.2874,17.295,17.2797,17.295,29100.0
2014-12-09 13:55:00,22.57,22.58,22.55,22.55,54300.0,17.2874,17.295,17.272,17.272,54300.0
2014-12-09 14:00:00,22.56,22.56,22.55,22.55,10900.0,17.2797,17.2797,17.272,17.272,10900.0
2014-12-09 14:05:00,22.55,22.58,22.55,22.58,96500.0,17.272,17.295,17.272,17.295,96500.0
2014-12-09 14:10:00,22.58,22.58,22.55,22.56,94400.0,17.295,17.295,17.272,17.2797,94400.0
2014-12-09 14:15:00,22.56,22.58,22.56,22.57,94600.0,17.2797,17.295,17.2797,17.2874,94600.0
2014-12-09 14:20:00,22.57,22.58,22.56,22.58,74200.0,17.2874,17.295,17.2797,17.295,74200.0
2014-12-09 14:25:00,22.58,22.58,22.56,22.57,78800.0,17.295,17.295,17.2797,17.2874,78800.0
2014-12-09 14:30:00,22.56,22.57,22.51,22.51,49900.0,17.2797,17.2874,17.2414,17.2414,49900.0
2014-12-09 14:35:00,22.52,22.53,22.51,22.53,23600.0,17.2491,17.2567,17.2414,17.2567,23600.0
2014-12-09 14:40:00,22.53,22.54,22.52,22.53,67700.0,17.2567,17.2644,17.2491,17.2567,67700.0
2014-12-09 14:45:00,22.53,22.55,22.53,22.55,34200.0,17.2567,17.272,17.2567,17.272,34200.0
2014-12-09 14:50:00,22.55,22.56,22.54,22.55,86900.0,17.272,17.2797,17.2644,17.272,86900.0
2014-12-09 14:55:00,22.55,22.57,22.54,22.56,97500.0,17.272,17.2874,17.2644,17.2797,97500.0
2014-12-09 15:00:00,22.56,22.59,22.55,22.58,102600.0,17.2797,17.3027,17.272,17.295,102600.0
2014-12-09 15:05:00,22.57,22.59,22.54,22.55,107900.0,17.2874,17.3027,17.2644,17.272,107900.0
2014-12-09 15:10:00,22.55,22.57,22.53,22.56,103800.0,17.272,17.2874,17.2567,17.2797,103800.0
2014-12-09 15:15:00,22.55,22.58,22.55,22.58,54900.0,17.272,17.295,17.272,17.295,54900.0
2014-12-09 15:20:00,22.58,22.58,22.55,22.55,50500.0,17.295,17.295,17.272,17.272,50500.0
2014-12-09 15:25:00,22.55,22.56,22.54,22.54,58300.0,17.272,17.2797,17.2644,17.2644,58300.0
2014-12-09 15:30:00,22.55,22.57,22.54,22.57,98600.0,17.272,17.2874,17.2644,17.2874,98600.0
2014-12-09 15:35:00,22.57,22.58,22.56,22.58,108700.0,17.2874,17.295,17.2797,17.295,108700.0
2014-12-09 15:40:00,22.58,22.58,22.52,22.55,342400.0,17.295,17.295,17.2491,17.272,342400.0
2014-12-09 15:45:00,22.55,22.57,22.54,22.57,215500.0,17.272,17.2874,17.2644,17.2874,215500.0
2014-12-09 15:50:00,22.57,22.58,22.55,22.57,281200.0,17.2874,17.295,17.272,17.2874,281200.0
2014-12-09 15:55:00,22.56,22.57,22.56,22.57,274500.0,17.2797,17.2874,17.2797,17.2874,274500.0
2014-12-10 09:30:00,22.45,22.45,22.3,22.32,268800.0,17.1954,17.1954,17.0805,17.0959,268800.0
2014-12-10 09:35:00,22.32,22.34,22.25,22.27,192200.0,17.0959,17.1112,17.0423,17.0576,192200.0
2014-12-10 09:40:00,22.26,22.28,22.17,22.22,508300.0,17.0499,17.0652,16.981,17.0193,508300.0
2014-12-10 09:45:00,22.22,22.27,22.21,22.27,72400.0,17.0193,17.0576,17.0116,17.0576,72400.0
2014-12-10 09:50:00,22.26,22.29,22.24,22.29,349300.0,17.0499,17.0729,17.0346,17.0729,349300.0
2014-12-10 09:55:00,22.29,22.39,22.29,22.38,614300.0,17.0729,17.1495,17.0729,17.1418,614300.0
2014-12-10 10:00:00,22.39,22.39,22.33,22.34,135200.0,17.1495,17.1495,17.1035,17.1112,135200.0
2014-12-10 10:05:00,22.34,22.38,22.33,22.35,105900.0,17.1112,17.1418,17.1035,17.1188,105900.0
2014-12-10 10:10:00,22.35,22.36,22.31,22.36,119800.0,17.1188,17.1265,17.0882,17.1265,119800.0
2014-12-10 10:15:00,22.35,22.36,22.33,22.34,49300.0,17.1188,17.1265,17.1035,17.1112,49300.0
2014-12-10 10:20:00,22.34,22.35,22.33,22.35,66000.0,17.1112,17.1188,17.1035,17.1188,66000.0
2014-12-10 10:25:00,22.34,22.35,22.29,22.3,118500.0,17.1112,17.1188,17.0729,17.0805,118500.0
2014-12-10 10:30:00,22.3,22.3,22.21,22.22,178600.0,17.0805,17.0805,17.0116,17.0193,178600.0
2014-12-10 10:35:00,22.23,22.28,22.22,22.25,197000.0,17.0269,17.0652,17.0193,17.0423,197000.0
2014-12-10 10:40:00,22.25,22.27,22.24,22.25,78200.0,17.0423,17.0576,17.0346,17.0423,78200.0
2014-12-10 10:45:00,22.26,22.28,22.25,22.26,62800.0,17.0499,17.0652,17.0423,17.0499,62800.0
2014-12-10 10:50:00,22.25,22.29,22.24,22.27,59500.0,17.0423,17.0729,17.0346,17.0576,59500.0
2014-12-10 10:55:00,22.28,22.31,22.27,22.31,38600.0,17.0652,17.0882,17.0576,17.0882,38600.0
2014-12-10 11:00:00,22.31,22.32,22.29,22.3,19200.0,17.0882,17.0959,17.0729,17.0805,19200.0
2014-12-10 11:05:00,22.31,22.33,22.3,22.3,32400.0,17.0882,17.1035,17.0805,17.0805,32400.0
2014-12-10 11:10:00,22.3,22.31,22.28,22.29,38300.0,17.0805,17.0882,17.0652,17.0729,38300.0
2014-12-10 11:15:00,22.29,22.3,22.26,22.28,33200.0,17.0729,17.0805,17.0499,17.0652,33200.0
2014-12-10 11:20:00,22.28,22.33,22.27,22.33,69300.0,17.0652,17.1035,17.0576,17.1035,69300.0
2014-12-10 11:25:00,22.33,22.34,22.29,22.31,37900.0,17.1035,17.1112,17.0729,17.0882,37900.0
2014-12-10 11:30:00,22.31,22.33,22.29,22.29,43200.0,17.0882,17.1035,17.0729,17.0729,43200.0
2014-12-10 11:35:00,22.29,22.31,22.27,22.3,53900.0,17.0729,17.0882,17.0576,17.0805,53900.0
2014-12-10 11:40:00,22.29,22.31,22.27,22.31,33900.0,17.0729,17.0882,17.0576,17.0882,33900.0
2014-12-10 11:45:00,22.3,22.32,22.29,22.32,34800.0,17.0805,17.0959,17.0729,17.0959,34800.0
2014-12-10 11:50:00,22.31,22.35,22.31,22.32,34500.0,17.0882,17.1188,17.0882,17.0959,34500.0
2014-12-10 11:55:00,22.33,22.35,22.32,22.34,68900.0,17.1035,17.1188,17.0959,17.1112,68900.0
2014-12-10 12:00:00,22.33,22.35,22.31,22.35,249100.0,17.1035,17.1188,17.0882,17.1188,249100.0
2014-12-10 12:05:00,22.34,22.35,22.33,22.34,79600.0,17.1112,17.1188,17.1035,17.1112,79600.0
2014-12-10 12:10:00,22.34,22.37,22.33,22.35,76300.0,17.1112,17.1342,17.1035,17.1188,76300.0
2014-12-10 12:15:00,22.36,22.36,22.32,22.34,76200.0,17.1265,17.1265,17.0959,17.1112,76200.0
2014-12-10 12:20:00,22.33,22.36,22.33,22.36,43800.0,17.1035,17.1265,17.1035,17.1265,43800.0
2014-12-10 12:25:00,22.35,22.36,22.33,22.34,78400.0,17.1188,17.1265,17.1035,17.1112,78400.0
2014-12-10 12:30:00,22.33,22.35,22.32,22.34,35700.0,17.1035,17.1188,17.0959,17.1112,35700.0
2014-12-10 12:35:00,22.34,22.36,22.33,22.33,32300.0,17.1112,17.1265,17.1035,17.1035,32300.0
2014-12-10 12:40:00,22.33,22.34,22.32,22.34,16700.0,17.1035,17.1112,17.0959,17.1112,16700.0
2014-12-10 12:45:00,22.34,22.36,22.32,22.34,32700.0,17.1112,17.1265,17.0959,17.1112,32700.0
2014-12-10 12:50:00,22.33,22.36,22.32,22.33,35000.0,17.1035,17.1265,17.0959,17.1035,35000.0
2014-12-10 12:55:00,22.32,22.34,22.32,22.33,75600.0,17.0959,17.1112,17.0959,17.1035,75600.0
2014-12-10 13:00:00,22.34,22.35,22.33,22.35,58600.0,17.1112,17.1188,17.1035,17.1188,58600.0
2014-12-10 13:05:00,22.35,22.38,22.33,22.36,131600.0,17.1188,17.1418,17.1035,17.1265,131600.0
2014-12-10 13:10:00,22.36,22.4,22.36,22.39,73200.0,17.1265,17.1571,17.1265,17.1495,73200.0
2014-12-10 13:15:00,22.39,22.42,22.38,22.41,23800.0,17.1495,17.1725,17.1418,17.1648,23800.0
2014-12-10 13:20:00,22.41,22.42,22.4,22.41,25700.0,17.1648,17.1725,17.1571,17.1648,25700.0
2014-12-10 13:25:00,22.42,22.43,22.41,22.41,33100.0,17.1725,17.1801,17.1648,17.1648,33100.0
2014-12-10 13:30:00,22.42,22.43,22.38,22.38,32100.0,17.1725,17.1801,17.1418,17.1418,32100.0
2014-12-10 13:35:00,22.39,22.4,22.37,22.38,17500.0,17.1495,17.1571,17.1342,17.1418,17500.0
2014-12-10 13:40:00,22.38,22.39,22.36,22.39,50300.0,17.1418,17.1495,17.1265,17.1495,50300.0
2014-12-10 13:45:00,22.38,22.38,22.33,22.33,103200.0,17.1418,17.1418,17.1035,17.1035,103200.0
2014-12-10 13:50:00,22.33,22.34,22.32,22.32,68800.0,17.1035,17.1112,17.0959,17.0959,68800.0
2014-12-10 13:55:00,22.33,22.34,22.31,22.33,86500.0,17.1035,17.1112,17.0882,17.1035,86500.0
2014-12-10 14:00:00,22.33,22.36,22.32,22.34,186500.0,17.1035,17.1265,17.0959,17.1112,186500.0
2014-12-10 14:05:00,22.35,22.37,22.34,22.36,125700.0,17.1188,17.1342,17.1112,17.1265,125700.0
2014-12-10 14:10:00,22.36,22.36,22.33,22.33,139000.0,17.1265,17.1265,17.1035,17.1035,139000.0
2014-12-10 14:15:00,22.34,22.34,22.31,22.34,26500.0,17.1112,17.1112,17.0882,17.1112,26500.0
2014-12-10 14:20:00,22.34,22.34,22.28,22.29,226000.0,17.1112,17.1112,17.0652,17.0729,226000.0
2014-12-10 14:25:00,22.29,22.33,22.29,22.32,70000.0,17.0729,17.1035,17.0729,17.0959,70000.0
2014-12-10 14:30:00,22.31,22.32,22.27,22.29,52800.0,17.0882,17.0959,17.0576,17.0729,52800.0
2014-12-10 14:35:00,22.3,22.3,22.23,22.24,111100.0,17.0805,17.0805,17.0269,17.0346,111100.0
2014-12-10 14:40:00,22.24,22.27,22.23,22.25,102700.0,17.0346,17.0576,17.0269,17.0423,102700.0
2014-12-10 14:45:00,22.25,22.29,22.25,22.29,68100.0,17.0423,17.0729,17.0423,17.0729,68100.0
2014-12-10 14:50:00,22.28,22.28,22.25,22.25,43600.0,17.0652,17.0652,17.0423,17.0423,43600.0
2014-12-10 14:55:00,22.25,22.26,22.21,22.21,63700.0,17.0423,17.0499,17.0116,17.0116,63700.0
2014-12-10 15:00:00,22.21,22.23,22.2,22.21,46400.0,17.0116,17.0269,17.004,17.0116,46400.0
2014-12-10 15:05:00,22.21,22.25,22.2,22.24,96500.0,17.0116,17.0423,17.004,17.0346,96500.0
2014-12-10 15:10:00,22.23,22.25,22.23,22.23,38100.0,17.0269,17.0423,17.0269,17.0269,38100.0
2014-12-10 15:15:00,22.23,22.24,22.21,22.22,76300.0,17.0269,17.0346,17.0116,17.0193,76300.0
2014-12-10 15:20:00,22.23,22.26,22.22,22.26,373900.0,17.0269,17.0499,17.0193,17.0499,373900.0
2014-12-10 15:25:00,22.26,22.28,22.25,22.28,92300.0,17.0499,17.0652,17.0423,17.0652,92300.0
2014-12-10 15:30:00,22.28,22.31,22.27,22.31,107400.0,17.0652,17.0882,17.0576,17.0882,107400.0
2014-12-10 15:35:00,22.3,22.32,22.3,22.3,127700.0,17.0805,17.0959,17.0805,17.0805,127700.0
2014-12-10 15:40:00,22.3,22.31,22.27,22.29,201000.0,17.0805,17.0882,17.0576,17.0729,201000.0
2014-12-10 15:45:00,22.28,22.29,22.23,22.23,286700.0,17.0652,17.0729,17.0269,17.0269,286700.0
2014-12-10 15:50:00,22.23,22.24,22.2,22.21,266500.0,17.0269,17.0346,17.004,17.0116,266500.0
2014-12-10 15:55:00,22.21,22.24,22.19,22.2,618500.0,17.0116,17.0346,16.9963,17.004,618500.0
2014-12-11 09:30:00,22.0,22.12,21.92,21.95,507000.0,16.8508,16.9427,16.7895,16.8125,507000.0
2014-12-11 09:35:00,21.94,22.0,21.92,21.92,394000.0,16.8048,16.8508,16.7895,16.7895,394000.0
2014-12-11 09:40:00,21.92,22.01,21.92,22.0,377500.0,16.7895,16.8584,16.7895,16.8508,377500.0
2014-12-11 09:45:00,22.0,22.0,21.98,21.98,125100.0,16.8508,16.8508,16.8354,16.8354,125100.0
2014-12-11 09:50:00,21.98,22.03,21.98,22.01,230800.0,16.8354,16.8737,16.8354,16.8584,230800.0
2014-12-11 09:55:00,22.01,22.08,22.01,22.04,201800.0,16.8584,16.912,16.8584,16.8814,201800.0
2014-12-11 10:00:00,22.04,22.13,22.03,22.13,194500.0,16.8814,16.9503,16.8737,16.9503,194500.0
2014-12-11 10:05:00,22.13,22.15,22.1,22.14,245700.0,16.9503,16.9657,16.9274,16.958,245700.0
2014-12-11 10:10:00,22.14,22.21,22.11,22.2,323300.0,16.958,17.0116,16.935,17.004,323300.0
2014-12-11 10:15:00,22.2,22.26,22.19,22.26,205700.0,17.004,17.0499,16.9963,17.0499,205700.0
2014-12-11 10:20:00,22.26,22.27,22.22,22.27,339900.0,17.0499,17.0576,17.0193,17.0576,339900.0
2014-12-11 10:25:00,22.27,22.35,22.25,22.35,230900.0,17.0576,17.1188,17.0423,17.1188,230900.0
2014-12-11 10:30:00,22.35,22.37,22.33,22.34,258100.0,17.1188,17.1342,17.1035,17.1112,258100.0
2014-12-11 10:35:00,22.34,22.35,22.25,22.27,138700.0,17.1112,17.1188,17.0423,17.0576,138700.0
2014-12-11 10:40:00,22.27,22.27,22.21,22.24,145300.0,17.0576,17.0576,17.0116,17.0346,145300.0
2014-12-11 10:45:00,22.24,22.27,22.23,22.27,118000.0,17.0346,17.0576,17.0269,17.0576,118000.0
2014-12-11 10:50:00,22.26,22.28,22.24,22.27,138200.0,17.0499,17.0652,17.0346,17.0576,138200.0
2014-12-11 10:55:00,22.28,22.28,22.22,22.22,76300.0,17.0652,17.0652,17.0193,17.0193,76300.0
2014-12-11 11:00:00,22.22,22.23,22.19,22.21,86400.0,17.0193,17.0269,16.9963,17.0116,86400.0
2014-12-11 11:05:00,22.21,22.22,22.2,22.21,118700.0,17.0116,17.0193,17.004,17.0116,118700.0
2014-12-11 11:10:00,22.2,22.22,22.19,22.2,95100.0,17.004,17.0193,16.9963,17.004,95100.0
2014-12-11 11:15:00,22.19,22.24,22.19,22.24,105300.0,16.9963,17.0346,16.9963,17.0346,105300.0
2014-12-11 11:20:00,22.24,22.28,22.23,22.27,92900.0,17.0346,17.0652,17.0269,17.0576,92900.0
2014-12-11 11:25:00,22.27,22.28,22.25,22.25,54900.0,17.0576,17.0652,17.0423,17.0423,54900.0
2014-12-11 11:30:00,22.25,22.26,22.24,22.24,83800.0,17.0423,17.0499,17.0346,17.0346,83800.0
2014-12-11 11:35:00,22.24,22.28,22.24,22.26,68700.0,17.0346,17.0652,17.0346,17.0499,68700.0
2014-12-11 11:40:00,22.26,22.27,22.24,22.26,57400.0,17.0499,17.0576,17.0346,17.0499,57400.0
2014-12-11 11:45:00,22.26,22.27,22.25,22.27,44400.0,17.0499,17.0576,17.0423,17.0576,44400.0
2014-12-11 11:50:00,22.26,22.3,22.26,22.29,92100.0,17.0499,17.0805,17.0499,17.0729,92100.0
2014-12-11 11:55:00,22.29,22.3,22.27,22.28,79700.0,17.0729,17.0805,17.0576,17.0652,79700.0
2014-12-11 12:00:00,22.28,22.32,22.26,22.31,101800.0,17.0652,17.0959,17.0499,17.0882,101800.0
2014-12-11 12:05:00,22.31,22.33,22.29,22.3,106500.0,17.0882,17.1035,17.0729,17.0805,106500.0
2014-12-11 12:10:00,22.3,22.33,22.29,22.32,74700.0,17.0805,17.1035,17.0729,17.0959,74700.0
2014-12-11 12:15:00,22.32,22.32,22.29,22.3,58900.0,17.0959,17.0959,17.0729,17.0805,58900.0
2014-12-11 12:20:00,22.3,22.31,22.28,22.28,34700.0,17.0805,17.0882,17.0652,17.0652,34700.0
2014-12-11 12:25:00,22.29,22.32,22.28,22.3,82300.0,17.0729,17.0959,17.0652,17.0805,82300.0
2014-12-11 12:30:00,22.3,22.31,22.29,22.29,34100.0,17.0805,17.0882,17.0729,17.0729,34100.0
2014-12-11 12:35:00,22.3,22.33,22.29,22.32,76800.0,17.0805,17.1035,17.0729,17.0959,76800.0
2014-12-11 12:40:00,22.32,22.33,22.29,22.3,239300.0,17.0959,17.1035,17.0729,17.0805,239300.0
2014-12-11 12:45:00,22.3,22.32,22.29,22.32,62200.0,17.0805,17.0959,17.0729,17.0959,62200.0
2014-12-11 12:50:00,22.31,22.32,22.28,22.28,56200.0,17.0882,17.0959,17.0652,17.0652,56200.0
2014-12-11 12:55:00,22.28,22.3,22.28,22.29,110300.0,17.0652,17.0805,17.0652,17.0729,110300.0
2014-12-11 13:00:00,22.29,22.29,22.25,22.26,57600.0,17.0729,17.0729,17.0423,17.0499,57600.0
2014-12-11 13:05:00,22.26,22.28,22.25,22.27,46600.0,17.0499,17.0652,17.0423,17.0576,46600.0
2014-12-11 13:10:00,22.26,22.27,22.25,22.26,42200.0,17.0499,17.0576,17.0423,17.0499,42200.0
2014-12-11 13:15:00,22.26,22.28,22.25,22.28,153500.0,17.0499,17.0652,17.0423,17.0652,153500.0
2014-12-11 13:20:00,22.28,22.28,22.25,22.26,129100.0,17.0652,17.0652,17.0423,17.0499,129100.0
2014-12-11 13:25:00,22.25,22.26,22.25,22.26,27300.0,17.0423,17.0499,17.0423,17.0499,27300.0
2014-12-11 13:30:00,22.26,22.27,22.25,22.26,65600.0,17.0499,17.0576,17.0423,17.0499,65600.0
2014-12-11 13:35:00,22.26,22.29,22.26,22.28,42800.0,17.0499,17.0729,17.0499,17.0652,42800.0
2014-12-11 13:40:00,22.28,22.3,22.27,22.3,22600.0,17.0652,17.0805,17.0576,17.0805,22600.0
2014-12-11 13:45:00,22.3,22.34,22.28,22.33,101700.0,17.0805,17.1112,17.0652,17.1035,101700.0
2014-12-11 13:50:00,22.34,22.34,22.31,22.31,83500.0,17.1112,17.1112,17.0882,17.0882,83500.0
2014-12-11 13:55:00,22.32,22.33,22.27,22.29,111900.0,17.0959,17.1035,17.0576,17.0729,111900.0
2014-12-11 14:00:00,22.29,22.32,22.28,22.32,61100.0,17.0729,17.0959,17.0652,17.0959,61100.0
2014-12-11 14:05:00,22.32,22.34,22.29,22.33,172100.0,17.0959,17.1112,17.0729,17.1035,172100.0
2014-12-11 14:10:00,22.32,22.33,22.31,22.32,36700.0,17.0959,17.1035,17.0882,17.0959,36700.0
2014-12-11 14:15:00,22.31,22.34,22.3,22.32,101400.0,17.0882,17.1112,17.0805,17.0959,101400.0
2014-12-11 14:20:00,22.32,22.33,22.32,22.33,23200.0,17.0959,17.1035,17.0959,17.1035,23200.0
2014-12-11 14:25:00,22.33,22.33,22.28,22.29,64100.0,17.1035,17.1035,17.0652,17.0729,64100.0
2014-12-11 14:30:00,22.29,22.31,22.27,22.28,82200.0,17.0729,17.0882,17.0576,17.0652,82200.0
2014-12-11 14:35:00,22.28,22.3,22.28,22.29,36000.0,17.0652,17.0805,17.0652,17.0729,36000.0
2014-12-11 14:40:00,22.29,22.31,22.28,22.29,79600.0,17.0729,17.0882,17.0652,17.0729,79600.0
2014-12-11 14:45:00,22.29,22.3,22.23,22.23,78700.0,17.0729,17.0805,17.0269,17.0269,78700.0
2014-12-11 14:50:00,22.23,22.25,22.23,22.23,28600.0,17.0269,17.0423,17.0269,17.0269,28600.0
2014-12-11 14:55:00,22.23,22.24,22.18,22.2,86800.0,17.0269,17.0346,16.9886,17.004,86800.0
2014-12-11 15:00:00,22.2,22.24,22.18,22.23,123900.0,17.004,17.0346,16.9886,17.0269,123900.0
2014-12-11 15:05:00,22.22,22.23,22.2,22.2,55700.0,17.0193,17.0269,17.004,17.004,55700.0
2014-12-11 15:10:00,22.2,22.26,22.2,22.26,62300.0,17.004,17.0499,17.004,17.0499,62300.0
2014-12-11 15:15:00,22.25,22.27,22.23,22.26,99300.0,17.0423,17.0576,17.0269,17.0499,99300.0
2014-12-11 15:20:00,22.26,22.28,22.24,22.28,122300.0,17.0499,17.0652,17.0346,17.0652,122300.0
2014-12-11 15:25:00,22.28,22.28,22.24,22.24,122900.0,17.0652,17.0652,17.0346,17.0346,122900.0
2014-12-11 15:30:00,22.25,22.25,22.2,22.21,101200.0,17.0423,17.0423,17.004,17.0116,101200.0
2014-12-11 15:35:00,22.21,22.23,22.2,22.22,108500.0,17.0116,17.0269,17.004,17.0193,108500.0
2014-12-11 15:40:00,22.22,22.25,22.2,22.2,128700.0,17.0193,17.0423,17.004,17.004,128700.0
2014-12-11 15:45:00,22.2,22.2,22.15,22.16,143300.0,17.004,17.004,16.9657,16.9733,143300.0
2014-12-11 15:50:00,22.15,22.16,22.1,22.14,281700.0,16.9657,16.9733,16.9274,16.958,281700.0
2014-12-11 15:55:00,22.14,22.17,22.13,22.15,280100.0,16.958,16.981,16.9503,16.9657,280100.0
2014-12-12 09:30:00,22.13,22.22,22.1,22.16,669500.0,16.9503,17.0193,16.9274,16.9733,669500.0
2014-12-12 09:35:00,22.15,22.21,22.15,22.18,161300.0,16.9657,17.0116,16.9657,16.9886,161300.0
2014-12-12 09:40:00,22.18,22.2,22.15,22.17,91400.0,16.9886,17.004,16.9657,16.981,91400.0
2014-12-12 09:45:00,22.18,22.18,22.09,22.12,111500.0,16.9886,16.9886,16.9197,16.9427,111500.0
2014-12-12 09:50:00,22.12,22.17,22.12,22.16,196000.0,16.9427,16.981,16.9427,16.9733,196000.0
2014-12-12 09:55:00,22.17,22.18,22.13,22.14,137100.0,16.981,16.9886,16.9503,16.958,137100.0
2014-12-12 10:00:00,22.14,22.16,22.1,22.1,318600.0,16.958,16.9733,16.9274,16.9274,318600.0
2014-12-12 10:05:00,22.11,22.11,22.09,22.09,151700.0,16.935,16.935,16.9197,16.9197,151700.0
2014-12-12 10:10:00,22.1,22.1,22.02,22.04,107700.0,16.9274,16.9274,16.8661,16.8814,107700.0
2014-12-12 10:15:00,22.05,22.08,22.02,22.08,89400.0,16.8891,16.912,16.8661,16.912,89400.0
2014-12-12 10:20:00,22.08,22.11,22.07,22.09,126800.0,16.912,16.935,16.9044,16.9197,126800.0
2014-12-12 10:25:00,22.1,22.12,22.08,22.12,52900.0,16.9274,16.9427,16.912,16.9427,52900.0
2014-12-12 10:30:00,22.12,22.17,22.11,22.17,92400.0,16.9427,16.981,16.935,16.981,92400.0
2014-12-12 10:35:00,22.17,22.2,22.16,22.18,112400.0,16.981,17.004,16.9733,16.9886,112400.0
2014-12-12 10:40:00,22.19,22.2,22.16,22.18,65000.0,16.9963,17.004,16.9733,16.9886,65000.0
2014-12-12 10:45:00,22.18,22.2,22.18,22.19,251900.0,16.9886,17.004,16.9886,16.9963,251900.0
2014-12-12 10:50:00,22.19,22.2,22.13,22.15,145400.0,16.9963,17.004,16.9503,16.9657,145400.0
2014-12-12 10:55:00,22.14,22.16,22.07,22.07,136400.0,16.958,16.9733,16.9044,16.9044,136400.0
2014-12-12 11:00:00,22.08,22.09,22.05,22.06,231900.0,16.912,16.9197,16.8891,16.8967,231900.0
2014-12-12 11:05:00,22.07,22.17,22.07,22.16,174900.0,16.9044,16.981,16.9044,16.9733,174900.0
2014-12-12 11:10:00,22.17,22.2,22.14,22.19,98400.0,16.981,17.004,16.958,16.9963,98400.0
2014-12-12 11:15:00,22.18,22.19,22.14,22.16,87700.0,16.9886,16.9963,16.958,16.9733,87700.0
2014-12-12 11:20:00,22.16,22.19,22.15,22.17,97700.0,16.9733,16.9963,16.9657,16.981,97700.0
2014-12-12 11:25:00,22.17,22.17,22.11,22.12,51200.0,16.981,16.981,16.935,16.9427,51200.0
2014-12-12 11:30:00,22.12,22.17,22.1,22.17,142900.0,16.9427,16.981,16.9274,16.981,142900.0
2014-12-12 11:35:00,22.17,22.18,22.16,22.18,47500.0,16.981,16.9886,16.9733,16.9886,47500.0
2014-12-12 11:40:00,22.18,22.19,22.15,22.15,101200.0,16.9886,16.9963,16.9657,16.9657,101200.0
2014-12-12 11:45:00,22.16,22.17,22.13,22.14,88300.0,16.9733,16.981,16.9503,16.958,88300.0
2014-12-12 11:50:00,22.13,22.16,22.11,22.14,106700.0,16.9503,16.9733,16.935,16.958,106700.0
2014-12-12 11:55:00,22.14,22.14,22.08,22.1,100800.0,16.958,16.958,16.912,16.9274,100800.0
2014-12-12 12:00:00,22.1,22.11,22.08,22.09,64200.0,16.9274,16.935,16.912,16.9197,64200.0
2014-12-12 12:05:00,22.09,22.1,22.07,22.07,61200.0,16.9197,16.9274,16.9044,16.9044,61200.0
2014-12-12 12:10:00,22.06,22.1,22.06,22.1,52300.0,16.8967,16.9274,16.8967,16.9274,52300.0
2014-12-12 12:15:00,22.1,22.11,22.08,22.08,173400.0,16.9274,16.935,16.912,16.912,173400.0
2014-12-12 12:20:00,22.09,22.11,22.05,22.11,59100.0,16.9197,16.935,16.8891,16.935,59100.0
2014-12-12 12:25:00,22.11,22.16,22.09,22.14,68700.0,16.935,16.9733,16.9197,16.958,68700.0
2014-12-12 12:30:00,22.14,22.16,22.11,22.13,105300.0,16.958,16.9733,16.935,16.9503,105300.0
2014-12-12 12:35:00,22.12,22.16,22.12,22.14,65100.0,16.9427,16.9733,16.9427,16.958,65100.0
2014-12-12 12:40:00,22.15,22.15,22.13,22.13,63000.0,16.9657,16.9657,16.9503,16.9503,63000.0
2014-12-12 12:45:00,22.14,22.16,22.13,22.15,69500.0,16.958,16.9733,16.9503,16.9657,69500.0
2014-12-12 12:50:00,22.14,22.15,22.1,22.11,50900.0,16.958,16.9657,16.9274,16.935,50900.0
2014-12-12 12:55:00,22.1,22.14,22.1,22.14,74300.0,16.9274,16.958,16.9274,16.958,74300.0
2014-12-12 13:00:00,22.14,22.14,22.12,22.13,71800.0,16.958,16.958,16.9427,16.9503,71800.0
2014-12-12 13:05:00,22.13,22.15,22.12,22.14,114000.0,16.9503,16.9657,16.9427,16.958,114000.0
2014-12-12 13:10:00,22.15,22.16,22.09,22.12,164500.0,16.9657,16.9733,16.9197,16.9427,164500.0
2014-12-12 13:15:00,22.12,22.14,22.11,22.13,79000.0,16.9427,16.958,16.935,16.9503,79000.0
2014-12-12 13:20:00,22.13,22.18,22.12,22.17,122200.0,16.9503,16.9886,16.9427,16.981,122200.0
2014-12-12 13:25:00,22.15,22.18,22.15,22.17,53500.0,16.9657,16.9886,16.9657,16.981,53500.0
2014-12-12 13:30:00,22.17,22.18,22.15,22.16,108600.0,16.981,16.9886,16.9657,16.9733,108600.0
2014-12-12 13:35:00,22.16,22.18,22.15,22.18,86500.0,16.9733,16.9886,16.9657,16.9886,86500.0
2014-12-12 13:40:00,22.17,22.19,22.16,22.18,68600.0,16.981,16.9963,16.9733,16.9886,68600.0
2014-12-12 13:45:00,22.19,22.2,22.17,22.19,104600.0,16.9963,17.004,16.981,16.9963,104600.0
2014-12-12 13:50:00,22.2,22.21,22.19,22.2,87600.0,17.004,17.0116,16.9963,17.004,87600.0
2014-12-12 13:55:00,22.2,22.2,22.17,22.18,89400.0,17.004,17.004,16.981,16.9886,89400.0
2014-12-12 14:00:00,22.18,22.19,22.18,22.19,22300.0,16.9886,16.9963,16.9886,16.9963,22300.0
2014-12-12 14:05:00,22.19,22.21,22.18,22.21,138200.0,16.9963,17.0116,16.9886,17.0116,138200.0
2014-12-12 14:10:00,22.2,22.21,22.19,22.19,159500.0,17.004,17.0116,16.9963,16.9963,159500.0
2014-12-12 14:15:00,22.19,22.21,22.19,22.21,86000.0,16.9963,17.0116,16.9963,17.0116,86000.0
2014-12-12 14:20:00,22.21,22.22,22.19,22.21,128900.0,17.0116,17.0193,16.9963,17.0116,128900.0
2014-12-12 14:25:00,22.2,22.22,22.2,22.21,51400.0,17.004,17.0193,17.004,17.0116,51400.0
2014-12-12 14:30:00,22.21,22.22,22.21,22.21,43300.0,17.0116,17.0193,17.0116,17.0116,43300.0
2014-12-12 14:35:00,22.22,22.22,22.17,22.17,400700.0,17.0193,17.0193,16.981,16.981,400700.0
2014-12-12 14:40:00,22.18,22.18,22.17,22.18,38300.0,16.9886,16.9886,16.981,16.9886,38300.0
2014-12-12 14:45:00,22.18,22.18,22.15,22.18,100500.0,16.9886,16.9886,16.9657,16.9886,100500.0
2014-12-12 14:50:00,22.18,22.19,22.17,22.19,48700.0,16.9886,16.9963,16.981,16.9963,48700.0
2014-12-12 14:55:00,22.19,22.2,22.18,22.19,181300.0,16.9963,17.004,16.9886,16.9963,181300.0
2014-12-12 15:00:00,22.2,22.21,22.19,22.2,192500.0,17.004,17.0116,16.9963,17.004,192500.0
2014-12-12 15:05:00,22.2,22.2,22.16,22.16,120000.0,17.004,17.004,16.9733,16.9733,120000.0
2014-12-12 15:10:00,22.16,22.17,22.13,22.14,106500.0,16.9733,16.981,16.9503,16.958,106500.0
2014-12-12 15:15:00,22.14,22.16,22.13,22.15,209000.0,16.958,16.9733,16.9503,16.9657,209000.0
2014-12-12 15:20:00,22.16,22.17,22.14,22.17,160100.0,16.9733,16.981,16.958,16.981,160100.0
2014-12-12 15:25:00,22.16,22.19,22.15,22.18,165800.0,16.9733,16.9963,16.9657,16.9886,165800.0
2014-12-12 15:30:00,22.17,22.18,22.13,22.13,165900.0,16.981,16.9886,16.9503,16.9503,165900.0
2014-12-12 15:35:00,22.13,22.14,22.08,22.09,209300.0,16.9503,16.958,16.912,16.9197,209300.0
2014-12-12 15:40:00,22.08,22.11,22.08,22.09,241100.0,16.912,16.935,16.912,16.9197,241100.0
2014-12-12 15:45:00,22.08,22.09,22.06,22.08,203500.0,16.912,16.9197,16.8967,16.912,203500.0
2014-12-12 15:50:00,22.07,22.07,22.02,22.03,317200.0,16.9044,16.9044,16.8661,16.8737,317200.0
2014-12-12 15:55:00,22.03,22.03,21.97,21.98,784800.0,16.8737,16.8737,16.8278,16.8354,784800.0
2014-12-15 09:30:00,22.19,22.35,22.18,22.21,374200.0,16.9963,17.1188,16.9886,17.0116,374200.0
2014-12-15 09:35:00,22.21,22.3,22.2,22.3,154200.0,17.0116,17.0805,17.004,17.0805,154200.0
2014-12-15 09:40:00,22.3,22.37,22.24,22.26,168700.0,17.0805,17.1342,17.0346,17.0499,168700.0
2014-12-15 09:45:00,22.25,22.29,22.24,22.29,145000.0,17.0423,17.0729,17.0346,17.0729,145000.0
2014-12-15 09:50:00,22.29,22.32,22.28,22.3,145400.0,17.0729,17.0959,17.0652,17.0805,145400.0
2014-12-15 09:55:00,22.3,22.31,22.19,22.22,74000.0,17.0805,17.0882,16.9963,17.0193,74000.0
2014-12-15 10:00:00,22.23,22.25,22.19,22.2,172500.0,17.0269,17.0423,16.9963,17.004,172500.0
2014-12-15 10:05:00,22.2,22.28,22.2,22.23,111600.0,17.004,17.0652,17.004,17.0269,111600.0
2014-12-15 10:10:00,22.23,22.34,22.21,22.33,246400.0,17.0269,17.1112,17.0116,17.1035,246400.0
2014-12-15 10:15:00,22.33,22.39,22.31,22.31,175700.0,17.1035,17.1495,17.0882,17.0882,175700.0
2014-12-15 10:20:00,22.32,22.32,22.23,22.23,110400.0,17.0959,17.0959,17.0269,17.0269,110400.0
2014-12-15 10:25:00,22.23,22.25,22.21,22.25,79600.0,17.0269,17.0423,17.0116,17.0423,79600.0
2014-12-15 10:30:00,22.25,22.26,22.2,22.2,50500.0,17.0423,17.0499,17.004,17.004,50500.0
2014-12-15 10:35:00,22.21,22.21,22.17,22.19,103100.0,17.0116,17.0116,16.981,16.9963,103100.0
2014-12-15 10:40:00,22.19,22.21,22.11,22.11,223400.0,16.9963,17.0116,16.935,16.935,223400.0
2014-12-15 10:45:00,22.11,22.15,22.1,22.14,155800.0,16.935,16.9657,16.9274,16.958,155800.0
2014-12-15 10:50:00,22.14,22.18,22.13,22.15,180700.0,16.958,16.9886,16.9503,16.9657,180700.0
2014-12-15 10:55:00,22.15,22.16,22.1,22.1,365200.0,16.9657,16.9733,16.9274,16.9274,365200.0
2014-12-15 11:00:00,22.1,22.1,22.04,22.07,334800.0,16.9274,16.9274,16.8814,16.9044,334800.0
2014-12-15 11:05:00,22.07,22.07,22.03,22.04,195200.0,16.9044,16.9044,16.8737,16.8814,195200.0
2014-12-15 11:10:00,22.04,22.05,22.01,22.02,210900.0,16.8814,16.8891,16.8584,16.8661,210900.0
2014-12-15 11:15:00,22.02,22.03,21.97,21.97,222400.0,16.8661,16.8737,16.8278,16.8278,222400.0
2014-12-15 11:20:00,21.97,22.02,21.96,21.96,94900.0,16.8278,16.8661,16.8201,16.8201,94900.0
2014-12-15 11:25:00,21.96,21.98,21.93,21.98,136900.0,16.8201,16.8354,16.7971,16.8354,136900.0
2014-12-15 11:30:00,21.97,22.01,21.97,21.99,273900.0,16.8278,16.8584,16.8278,16.8431,273900.0
2014-12-15 11:35:00,22.0,22.0,21.95,21.96,89600.0,16.8508,16.8508,16.8125,16.8201,89600.0
2014-12-15 11:40:00,21.96,22.01,21.95,21.99,108200.0,16.8201,16.8584,16.8125,16.8431,108200.0
2014-12-15 11:45:00,21.99,22.0,21.93,21.96,72500.0,16.8431,16.8508,16.7971,16.8201,72500.0
2014-12-15 11:50:00,21.95,21.97,21.92,21.93,64800.0,16.8125,16.8278,16.7895,16.7971,64800.0
2014-12-15 11:55:00,21.93,21.98,21.92,21.96,72700.0,16.7971,16.8354,16.7895,16.8201,72700.0
2014-12-15 12:00:00,21.97,22.01,21.96,22.0,46700.0,16.8278,16.8584,16.8201,16.8508,46700.0
2014-12-15 12:05:00,22.01,22.04,22.0,22.0,54800.0,16.8584,16.8814,16.8508,16.8508,54800.0
2014-12-15 12:10:00,22.01,22.04,22.0,22.03,83600.0,16.8584,16.8814,16.8508,16.8737,83600.0
2014-12-15 12:15:00,22.03,22.03,21.98,21.99,55500.0,16.8737,16.8737,16.8354,16.8431,55500.0
2014-12-15 12:20:00,21.99,22.03,21.99,22.02,126800.0,16.8431,16.8737,16.8431,16.8661,126800.0
2014-12-15 12:25:00,22.03,22.06,22.02,22.05,74500.0,16.8737,16.8967,16.8661,16.8891,74500.0
2014-12-15 12:30:00,22.05,22.07,22.0,22.02,199500.0,16.8891,16.9044,16.8508,16.8661,199500.0
2014-12-15 12:35:00,22.03,22.09,22.0,22.07,105000.0,16.8737,16.9197,16.8508,16.9044,105000.0
2014-12-15 12:40:00,22.07,22.1,22.05,22.07,58300.0,16.9044,16.9274,16.8891,16.9044,58300.0
2014-12-15 12:45:00,22.07,22.08,22.05,22.07,109400.0,16.9044,16.912,16.8891,16.9044,109400.0
2014-12-15 12:50:00,22.07,22.09,22.05,22.07,69400.0,16.9044,16.9197,16.8891,16.9044,69400.0
2014-12-15 12:55:00,22.07,22.1,22.05,22.05,90400.0,16.9044,16.9274,16.8891,16.8891,90400.0
2014-12-15 13:00:00,22.05,22.07,22.04,22.05,90900.0,16.8891,16.9044,16.8814,16.8891,90900.0
2014-12-15 13:05:00,22.04,22.06,22.03,22.03,67100.0,16.8814,16.8967,16.8737,16.8737,67100.0
2014-12-15 13:10:00,22.04,22.05,21.98,21.99,78900.0,16.8814,16.8891,16.8354,16.8431,78900.0
2014-12-15 13:15:00,21.99,22.0,21.98,22.0,67100.0,16.8431,16.8508,16.8354,16.8508,67100.0
2014-12-15 13:20:00,21.99,22.03,21.98,22.01,106700.0,16.8431,16.8737,16.8354,16.8584,106700.0
2014-12-15 13:25:00,22.01,22.02,21.97,21.97,82700.0,16.8584,16.8661,16.8278,16.8278,82700.0
2014-12-15 13:30:00,21.97,21.99,21.96,21.98,317400.0,16.8278,16.8431,16.8201,16.8354,317400.0
2014-12-15 13:35:00,21.98,22.0,21.97,21.97,249800.0,16.8354,16.8508,16.8278,16.8278,249800.0
2014-12-15 13:40:00,21.97,21.98,21.96,21.96,109700.0,16.8278,16.8354,16.8201,16.8201,109700.0
2014-12-15 13:45:00,21.96,21.97,21.93,21.93,51300.0,16.8201,16.8278,16.7971,16.7971,51300.0
2014-12-15 13:50:00,21.93,21.96,21.91,21.95,297300.0,16.7971,16.8201,16.7818,16.8125,297300.0
2014-12-15 13:55:00,21.95,21.97,21.94,21.95,119900.0,16.8125,16.8278,16.8048,16.8125,119900.0
2014-12-15 14:00:00,21.95,21.98,21.95,21.96,90500.0,16.8125,16.8354,16.8125,16.8201,90500.0
2014-12-15 14:05:00,21.95,21.97,21.94,21.96,59500.0,16.8125,16.8278,16.8048,16.8201,59500.0
2014-12-15 14:10:00,21.96,21.97,21.93,21.94,129900.0,16.8201,16.8278,16.7971,16.8048,129900.0
2014-12-15 14:15:00,21.94,21.94,21.93,21.94,106400.0,16.8048,16.8048,16.7971,16.8048,106400.0
2014-12-15 14:20:00,21.93,21.95,21.92,21.95,270800.0,16.7971,16.8125,16.7895,16.8125,270800.0
2014-12-15 14:25:00,21.95,21.98,21.93,21.95,246000.0,16.8125,16.8354,16.7971,16.8125,246000.0
2014-12-15 14:30:00,21.94,21.95,21.92,21.94,61800.0,16.8048,16.8125,16.7895,16.8048,61800.0
2014-12-15 14:35:00,21.94,21.98,21.94,21.95,117200.0,16.8048,16.8354,16.8048,16.8125,117200.0
2014-12-15 14:40:00,21.95,21.95,21.89,21.89,89300.0,16.8125,16.8125,16.7665,16.7665,89300.0
2014-12-15 14:45:00,21.89,21.94,21.89,21.93,176100.0,16.7665,16.8048,16.7665,16.7971,176100.0
2014-12-15 14:50:00,21.93,21.95,21.92,21.94,152500.0,16.7971,16.8125,16.7895,16.8048,152500.0
2014-12-15 14:55:00,21.95,21.96,21.93,21.95,114300.0,16.8125,16.8201,16.7971,16.8125,114300.0
2014-12-15 15:00:00,21.94,22.0,21.94,21.98,175200.0,16.8048,16.8508,16.8048,16.8354,175200.0
2014-12-15 15:05:00,21.98,22.0,21.96,21.98,92300.0,16.8354,16.8508,16.8201,16.8354,92300.0
2014-12-15 15:10:00,21.98,22.01,21.97,21.99,192800.0,16.8354,16.8584,16.8278,16.8431,192800.0
2014-12-15 15:15:00,22.0,22.0,21.95,21.97,119600.0,16.8508,16.8508,16.8125,16.8278,119600.0
2014-12-15 15:20:00,21.97,21.99,21.96,21.99,136800.0,16.8278,16.8431,16.8201,16.8431,136800.0
2014-12-15 15:25:00,21.98,21.99,21.95,21.96,192400.0,16.8354,16.8431,16.8125,16.8201,192400.0
2014-12-15 15:30:00,21.96,21.96,21.94,21.96,203800.0,16.8201,16.8201,16.8048,16.8201,203800.0
2014-12-15 15:35:00,21.96,22.04,21.95,22.03,200500.0,16.8201,16.8814,16.8125,16.8737,200500.0
2014-12-15 15:40:00,22.02,22.03,22.0,22.0,136600.0,16.8661,16.8737,16.8508,16.8508,136600.0
2014-12-15 15:45:00,22.0,22.0,21.94,21.96,365100.0,16.8508,16.8508,16.8048,16.8201,365100.0
2014-12-15 15:50:00,21.96,21.97,21.95,21.95,232300.0,16.8201,16.8278,16.8125,16.8125,232300.0
2014-12-15 15:55:00,21.95,21.99,21.94,21.94,974200.0,16.8125,16.8431,16.8048,16.8048,974200.0
2014-12-16 09:30:00,21.81,21.82,21.62,21.65,480300.0,16.7052,16.7129,16.5597,16.5827,480300.0
2014-12-16 09:35:00,21.65,21.7,21.59,21.59,344000.0,16.5827,16.621,16.5367,16.5367,344000.0
2014-12-16 09:40:00,21.6,21.65,21.57,21.58,225300.0,16.5444,16.5827,16.5214,16.5291,225300.0
2014-12-16 09:45:00,21.58,21.65,21.56,21.65,276600.0,16.5291,16.5827,16.5137,16.5827,276600.0
2014-12-16 09:50:00,21.65,21.71,21.64,21.66,262900.0,16.5827,16.6286,16.575,16.5903,262900.0
2014-12-16 09:55:00,21.65,21.66,21.56,21.57,138600.0,16.5827,16.5903,16.5137,16.5214,138600.0
2014-12-16 10:00:00,21.57,21.62,21.56,21.6,123300.0,16.5214,16.5597,16.5137,16.5444,123300.0
2014-12-16 10:05:00,21.6,21.6,21.5,21.52,250700.0,16.5444,16.5444,16.4678,16.4831,250700.0
2014-12-16 10:10:00,21.52,21.52,21.45,21.46,169000.0,16.4831,16.4831,16.4295,16.4372,169000.0
2014-12-16 10:15:00,21.45,21.61,21.44,21.59,126800.0,16.4295,16.552,16.4218,16.5367,126800.0
2014-12-16 10:20:00,21.59,21.66,21.56,21.66,131300.0,16.5367,16.5903,16.5137,16.5903,131300.0
2014-12-16 10:25:00,21.65,21.66,21.58,21.61,118600.0,16.5827,16.5903,16.5291,16.552,118600.0
2014-12-16 10:30:00,21.62,21.62,21.57,21.57,189400.0,16.5597,16.5597,16.5214,16.5214,189400.0
2014-12-16 10:35:00,21.57,21.59,21.54,21.59,286900.0,16.5214,16.5367,16.4984,16.5367,286900.0
2014-12-16 10:40:00,21.58,21.58,21.53,21.57,104000.0,16.5291,16.5291,16.4908,16.5214,104000.0
2014-12-16 10:45:00,21.57,21.64,21.56,21.57,117000.0,16.5214,16.575,16.5137,16.5214,117000.0
2014-12-16 10:50:00,21.57,21.63,21.57,21.63,103600.0,16.5214,16.5674,16.5214,16.5674,103600.0
2014-12-16 10:55:00,21.64,21.7,21.63,21.67,76200.0,16.575,16.621,16.5674,16.598,76200.0
2014-12-16 11:00:00,21.67,21.69,21.63,21.69,124000.0,16.598,16.6133,16.5674,16.6133,124000.0
2014-12-16 11:05:00,21.68,21.7,21.64,21.65,125300.0,16.6057,16.621,16.575,16.5827,125300.0
2014-12-16 11:10:00,21.64,21.7,21.62,21.67,186600.0,16.575,16.621,16.5597,16.598,186600.0
2014-12-16 11:15:00,21.67,21.73,21.67,21.72,190100.0,16.598,16.644,16.598,16.6363,190100.0
2014-12-16 11:20:00,21.71,21.74,21.7,21.74,75800.0,16.6286,16.6516,16.621,16.6516,75800.0
2014-12-16 11:25:00,21.74,21.81,21.74,21.81,425400.0,16.6516,16.7052,16.6516,16.7052,425400.0
2014-12-16 11:30:00,21.81,21.84,21.8,21.83,216900.0,16.7052,16.7282,16.6976,16.7206,216900.0
2014-12-16 11:35:00,21.83,21.83,21.79,21.8,48700.0,16.7206,16.7206,16.6899,16.6976,48700.0
2014-12-16 11:40:00,21.79,21.83,21.78,21.82,90900.0,16.6899,16.7206,16.6823,16.7129,90900.0
2014-12-16 11:45:00,21.82,21.84,21.81,21.83,68900.0,16.7129,16.7282,16.7052,16.7206,68900.0
2014-12-16 11:50:00,21.83,21.85,21.8,21.82,201700.0,16.7206,16.7359,16.6976,16.7129,201700.0
2014-12-16 11:55:00,21.81,21.81,21.79,21.81,69200.0,16.7052,16.7052,16.6899,16.7052,69200.0
2014-12-16 12:00:00,21.8,21.85,21.8,21.84,108800.0,16.6976,16.7359,16.6976,16.7282,108800.0
2014-12-16 12:05:00,21.84,21.84,21.8,21.81,52200.0,16.7282,16.7282,16.6976,16.7052,52200.0
2014-12-16 12:10:00,21.8,21.84,21.79,21.79,88300.0,16.6976,16.7282,16.6899,16.6899,88300.0
2014-12-16 12:15:00,21.8,21.83,21.79,21.81,76500.0,16.6976,16.7206,16.6899,16.7052,76500.0
2014-12-16 12:20:00,21.81,21.82,21.78,21.81,64800.0,16.7052,16.7129,16.6823,16.7052,64800.0
2014-12-16 12:25:00,21.81,21.83,21.79,21.81,83100.0,16.7052,16.7206,16.6899,16.7052,83100.0
2014-12-16 12:30:00,21.81,21.84,21.8,21.82,54300.0,16.7052,16.7282,16.6976,16.7129,54300.0
2014-12-16 12:35:00,21.82,21.85,21.81,21.84,35200.0,16.7129,16.7359,16.7052,16.7282,35200.0
2014-12-16 12:40:00,21.85,21.85,21.79,21.79,45600.0,16.7359,16.7359,16.6899,16.6899,45600.0
2014-12-16 12:45:00,21.79,21.81,21.76,21.81,219200.0,16.6899,16.7052,16.6669,16.7052,219200.0
2014-12-16 12:50:00,21.8,21.84,21.78,21.79,49100.0,16.6976,16.7282,16.6823,16.6899,49100.0
2014-12-16 12:55:00,21.8,21.81,21.78,21.78,53100.0,16.6976,16.7052,16.6823,16.6823,53100.0
2014-12-16 13:00:00,21.78,21.81,21.77,21.79,54400.0,16.6823,16.7052,16.6746,16.6899,54400.0
2014-12-16 13:05:00,21.79,21.8,21.75,21.76,93200.0,16.6899,16.6976,16.6593,16.6669,93200.0
2014-12-16 13:10:00,21.76,21.76,21.7,21.71,105100.0,16.6669,16.6669,16.621,16.6286,105100.0
2014-12-16 13:15:00,21.71,21.73,21.65,21.69,92700.0,16.6286,16.644,16.5827,16.6133,92700.0
2014-12-16 13:20:00,21.68,21.7,21.66,21.68,61200.0,16.6057,16.621,16.5903,16.6057,61200.0
2014-12-16 13:25:00,21.67,21.7,21.67,21.7,54300.0,16.598,16.621,16.598,16.621,54300.0
2014-12-16 13:30:00,21.69,21.69,21.64,21.67,65600.0,16.6133,16.6133,16.575,16.598,65600.0
2014-12-16 13:35:00,21.68,21.72,21.68,21.71,66300.0,16.6057,16.6363,16.6057,16.6286,66300.0
2014-12-16 13:40:00,21.71,21.76,21.71,21.75,64700.0,16.6286,16.6669,16.6286,16.6593,64700.0
2014-12-16 13:45:00,21.75,21.76,21.69,21.7,135300.0,16.6593,16.6669,16.6133,16.621,135300.0
2014-12-16 13:50:00,21.71,21.73,21.68,21.7,200200.0,16.6286,16.644,16.6057,16.621,200200.0
2014-12-16 13:55:00,21.69,21.71,21.67,21.69,57000.0,16.6133,16.6286,16.598,16.6133,57000.0
2014-12-16 14:00:00,21.69,21.72,21.65,21.65,63100.0,16.6133,16.6363,16.5827,16.5827,63100.0
2014-12-16 14:05:00,21.65,21.67,21.65,21.66,161100.0,16.5827,16.598,16.5827,16.5903,161100.0
2014-12-16 14:10:00,21.66,21.67,21.64,21.67,83400.0,16.5903,16.598,16.575,16.598,83400.0
2014-12-16 14:15:00,21.66,21.66,21.61,21.66,146300.0,16.5903,16.5903,16.552,16.5903,146300.0
2014-12-16 14:20:00,21.66,21.69,21.65,21.65,76100.0,16.5903,16.6133,16.5827,16.5827,76100.0
2014-12-16 14:25:00,21.65,21.69,21.65,21.66,36100.0,16.5827,16.6133,16.5827,16.5903,36100.0
2014-12-16 14:30:00,21.67,21.71,21.65,21.66,64400.0,16.598,16.6286,16.5827,16.5903,64400.0
2014-12-16 14:35:00,21.66,21.71,21.65,21.7,62500.0,16.5903,16.6286,16.5827,16.621,62500.0
2014-12-16 14:40:00,21.7,21.72,21.69,21.69,44400.0,16.621,16.6363,16.6133,16.6133,44400.0
2014-12-16 14:45:00,21.7,21.71,21.66,21.68,55600.0,16.621,16.6286,16.5903,16.6057,55600.0
2014-12-16 14:50:00,21.67,21.68,21.61,21.65,85000.0,16.598,16.6057,16.552,16.5827,85000.0
2014-12-16 14:55:00,21.65,21.67,21.64,21.66,95000.0,16.5827,16.598,16.575,16.5903,95000.0
2014-12-16 15:00:00,21.67,21.69,21.63,21.67,87200.0,16.598,16.6133,16.5674,16.598,87200.0
2014-12-16 15:05:00,21.67,21.69,21.62,21.65,85600.0,16.598,16.6133,16.5597,16.5827,85600.0
2014-12-16 15:10:00,21.66,21.66,21.63,21.63,84300.0,16.5903,16.5903,16.5674,16.5674,84300.0
2014-12-16 15:15:00,21.63,21.67,21.63,21.65,70300.0,16.5674,16.598,16.5674,16.5827,70300.0
2014-12-16 15:20:00,21.65,21.67,21.62,21.63,87600.0,16.5827,16.598,16.5597,16.5674,87600.0
2014-12-16 15:25:00,21.63,21.63,21.59,21.61,86000.0,16.5674,16.5674,16.5367,16.552,86000.0
2014-12-16 15:30:00,21.61,21.67,21.58,21.63,140100.0,16.552,16.598,16.5291,16.5674,140100.0
2014-12-16 15:35:00,21.63,21.65,21.58,21.6,98100.0,16.5674,16.5827,16.5291,16.5444,98100.0
2014-12-16 15:40:00,21.6,21.6,21.51,21.51,199000.0,16.5444,16.5444,16.4755,16.4755,199000.0
2014-12-16 15:45:00,21.5,21.55,21.49,21.54,264900.0,16.4678,16.5061,16.4601,16.4984,264900.0
2014-12-16 15:50:00,21.53,21.54,21.46,21.47,365100.0,16.4908,16.4984,16.4372,16.4448,365100.0
2014-12-16 15:55:00,21.48,21.48,21.43,21.44,701100.0,16.4525,16.4525,16.4142,16.4218,701100.0
2014-12-17 09:30:00,21.36,21.37,21.16,21.21,483000.0,16.3606,16.3682,16.2074,16.2457,483000.0
2014-12-17 09:35:00,21.21,21.34,21.21,21.29,262700.0,16.2457,16.3452,16.2457,16.3069,262700.0
2014-12-17 09:40:00,21.29,21.39,21.24,21.36,220900.0,16.3069,16.3835,16.2686,16.3606,220900.0
2014-12-17 09:45:00,21.36,21.4,21.32,21.35,190100.0,16.3606,16.3912,16.3299,16.3529,190100.0
2014-12-17 09:50:00,21.35,21.39,21.34,21.35,139800.0,16.3529,16.3835,16.3452,16.3529,139800.0
2014-12-17 09:55:00,21.35,21.36,21.32,21.32,179900.0,16.3529,16.3606,16.3299,16.3299,179900.0
2014-12-17 10:00:00,21.32,21.34,21.28,21.29,123200.0,16.3299,16.3452,16.2993,16.3069,123200.0
2014-12-17 10:05:00,21.29,21.29,21.2,21.26,205100.0,16.3069,16.3069,16.238,16.284,205100.0
2014-12-17 10:10:00,21.26,21.3,21.23,21.3,172200.0,16.284,16.3146,16.261,16.3146,172200.0
2014-12-17 10:15:00,21.29,21.3,21.23,21.29,115500.0,16.3069,16.3146,16.261,16.3069,115500.0
2014-12-17 10:20:00,21.29,21.3,21.25,21.28,105600.0,16.3069,16.3146,16.2763,16.2993,105600.0
2014-12-17 10:25:00,21.29,21.3,21.26,21.26,81300.0,16.3069,16.3146,16.284,16.284,81300.0
2014-12-17 10:30:00,21.26,21.27,21.23,21.24,123500.0,16.284,16.2916,16.261,16.2686,123500.0
2014-12-17 10:35:00,21.25,21.27,21.23,21.26,61400.0,16.2763,16.2916,16.261,16.284,61400.0
2014-12-17 10:40:00,21.27,21.3,21.24,21.29,87100.0,16.2916,16.3146,16.2686,16.3069,87100.0
2014-12-17 10:45:00,21.29,21.31,21.28,21.29,64900.0,16.3069,16.3223,16.2993,16.3069,64900.0
2014-12-17 10:50:00,21.3,21.3,21.25,21.27,108800.0,16.3146,16.3146,16.2763,16.2916,108800.0
2014-12-17 10:55:00,21.26,21.31,21.26,21.28,68800.0,16.284,16.3223,16.284,16.2993,68800.0
2014-12-17 11:00:00,21.29,21.34,21.28,21.34,75200.0,16.3069,16.3452,16.2993,16.3452,75200.0
2014-12-17 11:05:00,21.34,21.36,21.33,21.36,106100.0,16.3452,16.3606,16.3376,16.3606,106100.0
2014-12-17 11:10:00,21.35,21.39,21.35,21.37,108800.0,16.3529,16.3835,16.3529,16.3682,108800.0
2014-12-17 11:15:00,21.37,21.4,21.35,21.4,97700.0,16.3682,16.3912,16.3529,16.3912,97700.0
2014-12-17 11:20:00,21.39,21.43,21.38,21.43,48000.0,16.3835,16.4142,16.3759,16.4142,48000.0
2014-12-17 11:25:00,21.43,21.45,21.41,21.42,148300.0,16.4142,16.4295,16.3989,16.4065,148300.0
2014-12-17 11:30:00,21.43,21.44,21.42,21.43,32500.0,16.4142,16.4218,16.4065,16.4142,32500.0
2014-12-17 11:35:00,21.43,21.48,21.42,21.48,164100.0,16.4142,16.4525,16.4065,16.4525,164100.0
2014-12-17 11:40:00,21.48,21.5,21.47,21.48,188600.0,16.4525,16.4678,16.4448,16.4525,188600.0
2014-12-17 11:45:00,21.47,21.48,21.42,21.44,180800.0,16.4448,16.4525,16.4065,16.4218,180800.0
2014-12-17 11:50:00,21.44,21.45,21.42,21.45,36100.0,16.4218,16.4295,16.4065,16.4295,36100.0
2014-12-17 11:55:00,21.45,21.52,21.44,21.52,141400.0,16.4295,16.4831,16.4218,16.4831,141400.0
2014-12-17 12:00:00,21.52,21.53,21.5,21.51,83400.0,16.4831,16.4908,16.4678,16.4755,83400.0
2014-12-17 12:05:00,21.5,21.51,21.42,21.45,226500.0,16.4678,16.4755,16.4065,16.4295,226500.0
2014-12-17 12:10:00,21.46,21.47,21.42,21.45,53100.0,16.4372,16.4448,16.4065,16.4295,53100.0
2014-12-17 12:15:00,21.45,21.47,21.43,21.44,56900.0,16.4295,16.4448,16.4142,16.4218,56900.0
2014-12-17 12:20:00,21.44,21.45,21.42,21.43,145200.0,16.4218,16.4295,16.4065,16.4142,145200.0
2014-12-17 12:25:00,21.43,21.45,21.41,21.44,47400.0,16.4142,16.4295,16.3989,16.4218,47400.0
2014-12-17 12:30:00,21.43,21.5,21.42,21.49,44700.0,16.4142,16.4678,16.4065,16.4601,44700.0
2014-12-17 12:35:00,21.48,21.49,21.46,21.47,26700.0,16.4525,16.4601,16.4372,16.4448,26700.0
2014-12-17 12:40:00,21.47,21.47,21.42,21.44,121600.0,16.4448,16.4448,16.4065,16.4218,121600.0
2014-12-17 12:45:00,21.44,21.45,21.42,21.44,68600.0,16.4218,16.4295,16.4065,16.4218,68600.0
2014-12-17 12:50:00,21.43,21.49,21.43,21.47,69500.0,16.4142,16.4601,16.4142,16.4448,69500.0
2014-12-17 12:55:00,21.48,21.5,21.45,21.46,119100.0,16.4525,16.4678,16.4295,16.4372,119100.0
2014-12-17 13:00:00,21.46,21.48,21.45,21.46,63300.0,16.4372,16.4525,16.4295,16.4372,63300.0
2014-12-17 13:05:00,21.46,21.5,21.46,21.47,89000.0,16.4372,16.4678,16.4372,16.4448,89000.0
2014-12-17 13:10:00,21.47,21.49,21.47,21.48,29800.0,16.4448,16.4601,16.4448,16.4525,29800.0
2014-12-17 13:15:00,21.48,21.52,21.48,21.51,185400.0,16.4525,16.4831,16.4525,16.4755,185400.0
2014-12-17 13:20:00,21.51,21.52,21.49,21.5,216200.0,16.4755,16.4831,16.4601,16.4678,216200.0
2014-12-17 13:25:00,21.49,21.5,21.48,21.5,113500.0,16.4601,16.4678,16.4525,16.4678,113500.0
2014-12-17 13:30:00,21.49,21.5,21.48,21.49,103500.0,16.4601,16.4678,16.4525,16.4601,103500.0
2014-12-17 13:35:00,21.47,21.48,21.44,21.47,89900.0,16.4448,16.4525,16.4218,16.4448,89900.0
2014-12-17 13:40:00,21.47,21.47,21.44,21.45,81400.0,16.4448,16.4448,16.4218,16.4295,81400.0
2014-12-17 13:45:00,21.44,21.45,21.42,21.44,165400.0,16.4218,16.4295,16.4065,16.4218,165400.0
2014-12-17 13:50:00,21.45,21.45,21.41,21.41,137900.0,16.4295,16.4295,16.3989,16.3989,137900.0
2014-12-17 13:55:00,21.41,21.43,21.39,21.42,136300.0,16.3989,16.4142,16.3835,16.4065,136300.0
2014-12-17 14:00:00,21.43,21.56,21.42,21.54,269300.0,16.4142,16.5137,16.4065,16.4984,269300.0
2014-12-17 14:05:00,21.55,21.55,21.46,21.5,160700.0,16.5061,16.5061,16.4372,16.4678,160700.0
2014-12-17 14:10:00,21.5,21.55,21.48,21.55,293700.0,16.4678,16.5061,16.4525,16.5061,293700.0
2014-12-17 14:15:00,21.55,21.56,21.51,21.53,211700.0,16.5061,16.5137,16.4755,16.4908,211700.0
2014-12-17 14:20:00,21.53,21.6,21.52,21.59,273100.0,16.4908,16.5444,16.4831,16.5367,273100.0
2014-12-17 14:25:00,21.59,21.64,21.59,21.61,190700.0,16.5367,16.575,16.5367,16.552,190700.0
2014-12-17 14:30:00,21.62,21.63,21.58,21.6,386300.0,16.5597,16.5674,16.5291,16.5444,386300.0
2014-12-17 14:35:00,21.61,21.61,21.57,21.59,173700.0,16.552,16.552,16.5214,16.5367,173700.0
2014-12-17 14:40:00,21.6,21.6,21.51,21.59,197400.0,16.5444,16.5444,16.4755,16.5367,197400.0
2014-12-17 14:45:00,21.59,21.59,21.47,21.48,218600.0,16.5367,16.5367,16.4448,16.4525,218600.0
2014-12-17 14:50:00,21.48,21.54,21.46,21.54,83000.0,16.4525,16.4984,16.4372,16.4984,83000.0
2014-12-17 14:55:00,21.54,21.56,21.51,21.52,71500.0,16.4984,16.5137,16.4755,16.4831,71500.0
2014-12-17 15:00:00,21.52,21.53,21.43,21.45,149300.0,16.4831,16.4908,16.4142,16.4295,149300.0
2014-12-17 15:05:00,21.45,21.47,21.43,21.45,109400.0,16.4295,16.4448,16.4142,16.4295,109400.0
2014-12-17 15:10:00,21.45,21.56,21.44,21.54,219400.0,16.4295,16.5137,16.4218,16.4984,219400.0
2014-12-17 15:15:00,21.54,21.6,21.53,21.59,254600.0,16.4984,16.5444,16.4908,16.5367,254600.0
2014-12-17 15:20:00,21.59,21.6,21.54,21.55,168200.0,16.5367,16.5444,16.4984,16.5061,168200.0
2014-12-17 15:25:00,21.56,21.63,21.55,21.62,256500.0,16.5137,16.5674,16.5061,16.5597,256500.0
2014-12-17 15:30:00,21.62,21.64,21.58,21.6,145300.0,16.5597,16.575,16.5291,16.5444,145300.0
2014-12-17 15:35:00,21.6,21.63,21.58,21.61,153200.0,16.5444,16.5674,16.5291,16.552,153200.0
2014-12-17 15:40:00,21.62,21.65,21.61,21.64,277600.0,16.5597,16.5827,16.552,16.575,277600.0
2014-12-17 15:45:00,21.64,21.65,21.62,21.64,300300.0,16.575,16.5827,16.5597,16.575,300300.0
2014-12-17 15:50:00,21.64,21.64,21.6,21.61,241100.0,16.575,16.575,16.5444,16.552,241100.0
2014-12-17 15:55:00,21.6,21.65,21.6,21.64,580100.0,16.5444,16.5827,16.5444,16.575,580100.0
2014-12-18 09:30:00,22.05,22.22,21.93,22.02,661800.0,16.8891,17.0193,16.7971,16.8661,661800.0
2014-12-18 09:35:00,22.02,22.02,21.87,21.9,260000.0,16.8661,16.8661,16.7512,16.7742,260000.0
2014-12-18 09:40:00,21.9,21.91,21.87,21.9,272900.0,16.7742,16.7818,16.7512,16.7742,272900.0
2014-12-18 09:45:00,21.89,21.91,21.86,21.9,82000.0,16.7665,16.7818,16.7435,16.7742,82000.0
2014-12-18 09:50:00,21.9,21.91,21.8,21.82,272100.0,16.7742,16.7818,16.6976,16.7129,272100.0
2014-12-18 09:55:00,21.81,21.91,21.79,21.89,266700.0,16.7052,16.7818,16.6899,16.7665,266700.0
2014-12-18 10:00:00,21.89,21.89,21.83,21.87,105500.0,16.7665,16.7665,16.7206,16.7512,105500.0
2014-12-18 10:05:00,21.87,21.93,21.87,21.93,121700.0,16.7512,16.7971,16.7512,16.7971,121700.0
2014-12-18 10:10:00,21.93,21.94,21.91,21.92,179300.0,16.7971,16.8048,16.7818,16.7895,179300.0
2014-12-18 10:15:00,21.92,22.0,21.91,21.97,244800.0,16.7895,16.8508,16.7818,16.8278,244800.0
2014-12-18 10:20:00,21.98,21.98,21.95,21.96,175900.0,16.8354,16.8354,16.8125,16.8201,175900.0
2014-12-18 10:25:00,21.96,21.97,21.93,21.94,197200.0,16.8201,16.8278,16.7971,16.8048,197200.0
2014-12-18 10:30:00,21.94,21.94,21.91,21.94,40000.0,16.8048,16.8048,16.7818,16.8048,40000.0
2014-12-18 10:35:00,21.93,21.93,21.87,21.87,64500.0,16.7971,16.7971,16.7512,16.7512,64500.0
2014-12-18 10:40:00,21.87,21.88,21.83,21.83,107300.0,16.7512,16.7589,16.7206,16.7206,107300.0
2014-12-18 10:45:00,21.83,21.85,21.81,21.82,118100.0,16.7206,16.7359,16.7052,16.7129,118100.0
2014-12-18 10:50:00,21.83,21.87,21.83,21.87,45800.0,16.7206,16.7512,16.7206,16.7512,45800.0
2014-12-18 10:55:00,21.87,21.87,21.85,21.85,82100.0,16.7512,16.7512,16.7359,16.7359,82100.0
2014-12-18 11:00:00,21.85,21.86,21.81,21.82,106900.0,16.7359,16.7435,16.7052,16.7129,106900.0
2014-12-18 11:05:00,21.82,21.83,21.76,21.77,69000.0,16.7129,16.7206,16.6669,16.6746,69000.0
2014-12-18 11:10:00,21.76,21.77,21.74,21.75,70200.0,16.6669,16.6746,16.6516,16.6593,70200.0
2014-12-18 11:15:00,21.74,21.79,21.74,21.78,59000.0,16.6516,16.6899,16.6516,16.6823,59000.0
2014-12-18 11:20:00,21.79,21.81,21.77,21.77,84200.0,16.6899,16.7052,16.6746,16.6746,84200.0
2014-12-18 11:25:00,21.77,21.79,21.75,21.75,52600.0,16.6746,16.6899,16.6593,16.6593,52600.0
2014-12-18 11:30:00,21.76,21.77,21.74,21.75,45600.0,16.6669,16.6746,16.6516,16.6593,45600.0
2014-12-18 11:35:00,21.76,21.77,21.74,21.77,70600.0,16.6669,16.6746,16.6516,16.6746,70600.0
2014-12-18 11:40:00,21.77,21.79,21.75,21.76,51600.0,16.6746,16.6899,16.6593,16.6669,51600.0
2014-12-18 11:45:00,21.76,21.77,21.74,21.76,126200.0,16.6669,16.6746,16.6516,16.6669,126200.0
2014-12-18 11:50:00,21.76,21.8,21.74,21.8,70400.0,16.6669,16.6976,16.6516,16.6976,70400.0
2014-12-18 11:55:00,21.79,21.82,21.78,21.81,40900.0,16.6899,16.7129,16.6823,16.7052,40900.0
2014-12-18 12:00:00,21.8,21.82,21.79,21.8,36300.0,16.6976,16.7129,16.6899,16.6976,36300.0
2014-12-18 12:05:00,21.8,21.81,21.79,21.79,28500.0,16.6976,16.7052,16.6899,16.6899,28500.0
2014-12-18 12:10:00,21.8,21.81,21.77,21.78,56200.0,16.6976,16.7052,16.6746,16.6823,56200.0
2014-12-18 12:15:00,21.78,21.85,21.77,21.84,80000.0,16.6823,16.7359,16.6746,16.7282,80000.0
2014-12-18 12:20:00,21.84,21.85,21.81,21.82,114800.0,16.7282,16.7359,16.7052,16.7129,114800.0
2014-12-18 12:25:00,21.82,21.84,21.82,21.82,30200.0,16.7129,16.7282,16.7129,16.7129,30200.0
2014-12-18 12:30:00,21.83,21.83,21.81,21.81,26900.0,16.7206,16.7206,16.7052,16.7052,26900.0
2014-12-18 12:35:00,21.81,21.82,21.78,21.79,55000.0,16.7052,16.7129,16.6823,16.6899,55000.0
2014-12-18 12:40:00,21.79,21.79,21.77,21.78,58200.0,16.6899,16.6899,16.6746,16.6823,58200.0
2014-12-18 12:45:00,21.78,21.81,21.78,21.8,69300.0,16.6823,16.7052,16.6823,16.6976,69300.0
2014-12-18 12:50:00,21.8,21.81,21.78,21.79,161600.0,16.6976,16.7052,16.6823,16.6899,161600.0
2014-12-18 12:55:00,21.79,21.82,21.79,21.82,36600.0,16.6899,16.7129,16.6899,16.7129,36600.0
2014-12-18 13:00:00,21.82,21.82,21.79,21.79,36600.0,16.7129,16.7129,16.6899,16.6899,36600.0
2014-12-18 13:05:00,21.8,21.81,21.79,21.81,19900.0,16.6976,16.7052,16.6899,16.7052,19900.0
2014-12-18 13:10:00,21.8,21.82,21.8,21.82,60000.0,16.6976,16.7129,16.6976,16.7129,60000.0
2014-12-18 13:15:00,21.83,21.85,21.82,21.83,53100.0,16.7206,16.7359,16.7129,16.7206,53100.0
2014-12-18 13:20:00,21.84,21.87,21.83,21.87,78400.0,16.7282,16.7512,16.7206,16.7512,78400.0
2014-12-18 13:25:00,21.87,21.9,21.86,21.9,77400.0,16.7512,16.7742,16.7435,16.7742,77400.0
2014-12-18 13:30:00,21.89,21.91,21.89,21.9,29000.0,16.7665,16.7818,16.7665,16.7742,29000.0
2014-12-18 13:35:00,21.91,21.91,21.88,21.88,60800.0,16.7818,16.7818,16.7589,16.7589,60800.0
2014-12-18 13:40:00,21.88,21.89,21.86,21.87,42600.0,16.7589,16.7665,16.7435,16.7512,42600.0
2014-12-18 13:45:00,21.87,21.88,21.85,21.85,66100.0,16.7512,16.7589,16.7359,16.7359,66100.0
2014-12-18 13:50:00,21.84,21.85,21.84,21.84,28000.0,16.7282,16.7359,16.7282,16.7282,28000.0
2014-12-18 13:55:00,21.84,21.85,21.84,21.85,25100.0,16.7282,16.7359,16.7282,16.7359,25100.0
2014-12-18 14:00:00,21.84,21.85,21.84,21.85,58400.0,16.7282,16.7359,16.7282,16.7359,58400.0
2014-12-18 14:05:00,21.85,21.85,21.83,21.83,79900.0,16.7359,16.7359,16.7206,16.7206,79900.0
2014-12-18 14:10:00,21.84,21.85,21.83,21.84,116200.0,16.7282,16.7359,16.7206,16.7282,116200.0
2014-12-18 14:15:00,21.84,21.9,21.83,21.89,148900.0,16.7282,16.7742,16.7206,16.7665,148900.0
2014-12-18 14:20:00,21.88,21.88,21.86,21.86,41800.0,16.7589,16.7589,16.7435,16.7435,41800.0
2014-12-18 14:25:00,21.86,21.88,21.85,21.85,44500.0,16.7435,16.7589,16.7359,16.7359,44500.0
2014-12-18 14:30:00,21.85,21.86,21.83,21.85,56600.0,16.7359,16.7435,16.7206,16.7359,56600.0
2014-12-18 14:35:00,21.85,21.85,21.81,21.82,141000.0,16.7359,16.7359,16.7052,16.7129,141000.0
2014-12-18 14:40:00,21.82,21.83,21.81,21.82,39800.0,16.7129,16.7206,16.7052,16.7129,39800.0
2014-12-18 14:45:00,21.82,21.83,21.78,21.81,234600.0,16.7129,16.7206,16.6823,16.7052,234600.0
2014-12-18 14:50:00,21.8,21.83,21.8,21.83,80000.0,16.6976,16.7206,16.6976,16.7206,80000.0
2014-12-18 14:55:00,21.83,21.86,21.82,21.83,84800.0,16.7206,16.7435,16.7129,16.7206,84800.0
2014-12-18 15:00:00,21.82,21.83,21.81,21.81,124800.0,16.7129,16.7206,16.7052,16.7052,124800.0
2014-12-18 15:05:00,21.82,21.84,21.8,21.81,153700.0,16.7129,16.7282,16.6976,16.7052,153700.0
2014-12-18 15:10:00,21.8,21.82,21.79,21.82,246400.0,16.6976,16.7129,16.6899,16.7129,246400.0
2014-12-18 15:15:00,21.82,21.83,21.79,21.8,102100.0,16.7129,16.7206,16.6899,16.6976,102100.0
2014-12-18 15:20:00,21.79,21.8,21.78,21.78,97500.0,16.6899,16.6976,16.6823,16.6823,97500.0
2014-12-18 15:25:00,21.78,21.79,21.75,21.78,118900.0,16.6823,16.6899,16.6593,16.6823,118900.0
2014-12-18 15:30:00,21.78,21.78,21.76,21.76,96100.0,16.6823,16.6823,16.6669,16.6669,96100.0
2014-12-18 15:35:00,21.76,21.77,21.75,21.75,98100.0,16.6669,16.6746,16.6593,16.6593,98100.0
2014-12-18 15:40:00,21.76,21.78,21.74,21.75,188300.0,16.6669,16.6823,16.6516,16.6593,188300.0
2014-12-18 15:45:00,21.75,21.76,21.72,21.75,361000.0,16.6593,16.6669,16.6363,16.6593,361000.0
2014-12-18 15:50:00,21.76,21.77,21.75,21.76,279300.0,16.6669,16.6746,16.6593,16.6669,279300.0
2014-12-18 15:55:00,21.77,21.78,21.74,21.77,790700.0,16.6746,16.6823,16.6516,16.6746,790700.0
2014-12-19 09:30:00,22.49,22.55,22.05,22.11,531200.0,17.2261,17.272,16.8891,16.935,531200.0
2014-12-19 09:35:00,22.12,22.17,22.05,22.15,286200.0,16.9427,16.981,16.8891,16.9657,286200.0
2014-12-19 09:40:00,22.15,22.24,22.11,22.16,272000.0,16.9657,17.0346,16.935,16.9733,272000.0
2014-12-19 09:45:00,22.16,22.17,22.06,22.09,397800.0,16.9733,16.981,16.8967,16.9197,397800.0
2014-12-19 09:50:00,22.08,22.11,22.05,22.05,428900.0,16.912,16.935,16.8891,16.8891,428900.0
2014-12-19 09:55:00,22.05,22.14,22.05,22.14,203700.0,16.8891,16.958,16.8891,16.958,203700.0
2014-12-19 10:00:00,22.14,22.17,22.09,22.1,201700.0,16.958,16.981,16.9197,16.9274,201700.0
2014-12-19 10:05:00,22.1,22.17,22.09,22.16,101700.0,16.9274,16.981,16.9197,16.9733,101700.0
2014-12-19 10:10:00,22.15,22.16,22.11,22.12,104100.0,16.9657,16.9733,16.935,16.9427,104100.0
2014-12-19 10:15:00,22.13,22.13,22.07,22.1,70200.0,16.9503,16.9503,16.9044,16.9274,70200.0
2014-12-19 10:20:00,22.09,22.1,22.08,22.1,28000.0,16.9197,16.9274,16.912,16.9274,28000.0
2014-12-19 10:25:00,22.1,22.11,22.06,22.11,113300.0,16.9274,16.935,16.8967,16.935,113300.0
2014-12-19 10:30:00,22.1,22.11,22.04,22.07,70500.0,16.9274,16.935,16.8814,16.9044,70500.0
2014-12-19 10:35:00,22.07,22.07,22.01,22.03,163100.0,16.9044,16.9044,16.8584,16.8737,163100.0
2014-12-19 10:40:00,22.03,22.1,22.02,22.07,131300.0,16.8737,16.9274,16.8661,16.9044,131300.0
2014-12-19 10:45:00,22.07,22.07,22.01,22.01,45100.0,16.9044,16.9044,16.8584,16.8584,45100.0
2014-12-19 10:50:00,22.02,22.03,21.99,22.01,147000.0,16.8661,16.8737,16.8431,16.8584,147000.0
2014-12-19 10:55:00,22.01,22.06,22.0,22.05,45300.0,16.8584,16.8967,16.8508,16.8891,45300.0
2014-12-19 11:00:00,22.05,22.06,22.03,22.04,55700.0,16.8891,16.8967,16.8737,16.8814,55700.0
2014-12-19 11:05:00,22.04,22.05,22.02,22.02,52400.0,16.8814,16.8891,16.8661,16.8661,52400.0
2014-12-19 11:10:00,22.02,22.05,22.02,22.05,28400.0,16.8661,16.8891,16.8661,16.8891,28400.0
2014-12-19 11:15:00,22.04,22.06,22.02,22.03,40400.0,16.8814,16.8967,16.8661,16.8737,40400.0
2014-12-19 11:20:00,22.03,22.04,22.0,22.04,97700.0,16.8737,16.8814,16.8508,16.8814,97700.0
2014-12-19 11:25:00,22.04,22.08,22.03,22.05,83600.0,16.8814,16.912,16.8737,16.8891,83600.0
2014-12-19 11:30:00,22.05,22.06,22.02,22.03,23100.0,16.8891,16.8967,16.8661,16.8737,23100.0
2014-12-19 11:35:00,22.03,22.04,22.02,22.03,15000.0,16.8737,16.8814,16.8661,16.8737,15000.0
2014-12-19 11:40:00,22.03,22.06,22.02,22.03,33000.0,16.8737,16.8967,16.8661,16.8737,33000.0
2014-12-19 11:45:00,22.03,22.04,22.02,22.03,19900.0,16.8737,16.8814,16.8661,16.8737,19900.0
2014-12-19 11:50:00,22.02,22.05,22.02,22.05,19300.0,16.8661,16.8891,16.8661,16.8891,19300.0
2014-12-19 11:55:00,22.05,22.05,22.01,22.01,177000.0,16.8891,16.8891,16.8584,16.8584,177000.0
2014-12-19 12:00:00,22.01,22.03,22.0,22.03,88200.0,16.8584,16.8737,16.8508,16.8737,88200.0
2014-12-19 12:05:00,22.03,22.03,22.01,22.03,50200.0,16.8737,16.8737,16.8584,16.8737,50200.0
2014-12-19 12:10:00,22.03,22.04,22.02,22.04,21900.0,16.8737,16.8814,16.8661,16.8814,21900.0
2014-12-19 12:15:00,22.04,22.08,22.03,22.05,105500.0,16.8814,16.912,16.8737,16.8891,105500.0
2014-12-19 12:20:00,22.05,22.06,22.03,22.04,52300.0,16.8891,16.8967,16.8737,16.8814,52300.0
2014-12-19 12:25:00,22.04,22.12,22.03,22.11,277000.0,16.8814,16.9427,16.8737,16.935,277000.0
2014-12-19 12:30:00,22.11,22.11,22.06,22.07,101600.0,16.935,16.935,16.8967,16.9044,101600.0
2014-12-19 12:35:00,22.07,22.09,22.04,22.06,41000.0,16.9044,16.9197,16.8814,16.8967,41000.0
2014-12-19 12:40:00,22.06,22.07,22.01,22.03,150800.0,16.8967,16.9044,16.8584,16.8737,150800.0
2014-12-19 12:45:00,22.04,22.05,22.01,22.05,95500.0,16.8814,16.8891,16.8584,16.8891,95500.0
2014-12-19 12:50:00,22.05,22.1,22.05,22.1,97200.0,16.8891,16.9274,16.8891,16.9274,97200.0
2014-12-19 12:55:00,22.1,22.15,22.09,22.14,130600.0,16.9274,16.9657,16.9197,16.958,130600.0
2014-12-19 13:00:00,22.14,22.16,22.12,22.13,124200.0,16.958,16.9733,16.9427,16.9503,124200.0
2014-12-19 13:05:00,22.13,22.16,22.12,22.14,108000.0,16.9503,16.9733,16.9427,16.958,108000.0
2014-12-19 13:10:00,22.14,22.14,22.12,22.14,42200.0,16.958,16.958,16.9427,16.958,42200.0
2014-12-19 13:15:00,22.14,22.17,22.11,22.12,81000.0,16.958,16.981,16.935,16.9427,81000.0
2014-12-19 13:20:00,22.12,22.13,22.09,22.12,112300.0,16.9427,16.9503,16.9197,16.9427,112300.0
2014-12-19 13:25:00,22.12,22.17,22.11,22.17,100000.0,16.9427,16.981,16.935,16.981,100000.0
2014-12-19 13:30:00,22.17,22.19,22.15,22.15,110100.0,16.981,16.9963,16.9657,16.9657,110100.0
2014-12-19 13:35:00,22.16,22.17,22.15,22.15,32300.0,16.9733,16.981,16.9657,16.9657,32300.0
2014-12-19 13:40:00,22.15,22.16,22.1,22.13,135200.0,16.9657,16.9733,16.9274,16.9503,135200.0
2014-12-19 13:45:00,22.13,22.13,22.12,22.12,5800.0,16.9503,16.9503,16.9427,16.9427,5800.0
2014-12-19 13:50:00,22.13,22.13,22.12,22.12,18800.0,16.9503,16.9503,16.9427,16.9427,18800.0
2014-12-19 13:55:00,22.12,22.13,22.11,22.13,33800.0,16.9427,16.9503,16.935,16.9503,33800.0
2014-12-19 14:00:00,22.13,22.16,22.12,22.15,43400.0,16.9503,16.9733,16.9427,16.9657,43400.0
2014-12-19 14:05:00,22.16,22.17,22.13,22.15,91500.0,16.9733,16.981,16.9503,16.9657,91500.0
2014-12-19 14:10:00,22.15,22.19,22.14,22.19,60400.0,16.9657,16.9963,16.958,16.9963,60400.0
2014-12-19 14:15:00,22.17,22.18,22.15,22.16,31200.0,16.981,16.9886,16.9657,16.9733,31200.0
2014-12-19 14:20:00,22.15,22.18,22.15,22.18,21700.0,16.9657,16.9886,16.9657,16.9886,21700.0
2014-12-19 14:25:00,22.18,22.21,22.17,22.19,176200.0,16.9886,17.0116,16.981,16.9963,176200.0
2014-12-19 14:30:00,22.2,22.21,22.18,22.19,142800.0,17.004,17.0116,16.9886,16.9963,142800.0
2014-12-19 14:35:00,22.19,22.19,22.15,22.17,52000.0,16.9963,16.9963,16.9657,16.981,52000.0
2014-12-19 14:40:00,22.17,22.19,22.16,22.18,29100.0,16.981,16.9963,16.9733,16.9886,29100.0
2014-12-19 14:45:00,22.18,22.2,22.16,22.19,51600.0,16.9886,17.004,16.9733,16.9963,51600.0
2014-12-19 14:50:00,22.19,22.21,22.18,22.21,58100.0,16.9963,17.0116,16.9886,17.0116,58100.0
2014-12-19 14:55:00,22.21,22.23,22.2,22.22,158100.0,17.0116,17.0269,17.004,17.0193,158100.0
2014-12-19 15:00:00,22.23,22.24,22.21,22.23,137600.0,17.0269,17.0346,17.0116,17.0269,137600.0
2014-12-19 15:05:00,22.23,22.25,22.2,22.24,122800.0,17.0269,17.0423,17.004,17.0346,122800.0
2014-12-19 15:10:00,22.24,22.29,22.23,22.29,128800.0,17.0346,17.0729,17.0269,17.0729,128800.0
2014-12-19 15:15:00,22.29,22.3,22.27,22.29,135900.0,17.0729,17.0805,17.0576,17.0729,135900.0
2014-12-19 15:20:00,22.29,22.31,22.28,22.3,104400.0,17.0729,17.0882,17.0652,17.0805,104400.0
2014-12-19 15:25:00,22.29,22.3,22.28,22.29,116900.0,17.0729,17.0805,17.0652,17.0729,116900.0
2014-12-19 15:30:00,22.29,22.31,22.28,22.3,156100.0,17.0729,17.0882,17.0652,17.0805,156100.0
2014-12-19 15:35:00,22.3,22.3,22.28,22.28,170200.0,17.0805,17.0805,17.0652,17.0652,170200.0
2014-12-19 15:40:00,22.29,22.3,22.28,22.29,282600.0,17.0729,17.0805,17.0652,17.0729,282600.0
2014-12-19 15:45:00,22.29,22.29,22.26,22.27,546300.0,17.0729,17.0729,17.0499,17.0576,546300.0
2014-12-19 15:50:00,22.26,22.27,22.24,22.25,315300.0,17.0499,17.0576,17.0346,17.0423,315300.0
2014-12-19 15:55:00,22.24,22.25,22.21,22.22,854300.0,17.0346,17.0423,17.0116,17.0193,854300.0
2014-12-22 09:30:00,22.27,22.44,22.22,22.32,95600.0,17.0576,17.1878,17.0193,17.0959,95600.0
2014-12-22 09:35:00,22.33,22.49,22.32,22.47,101400.0,17.1035,17.2261,17.0959,17.2108,101400.0
2014-12-22 09:40:00,22.48,22.5,22.44,22.45,84600.0,17.2184,17.2337,17.1878,17.1954,84600.0
2014-12-22 09:45:00,22.44,22.55,22.43,22.51,100200.0,17.1878,17.272,17.1801,17.2414,100200.0
2014-12-22 09:50:00,22.51,22.55,22.5,22.54,48300.0,17.2414,17.272,17.2337,17.2644,48300.0
2014-12-22 09:55:00,22.54,22.58,22.51,22.52,152700.0,17.2644,17.295,17.2414,17.2491,152700.0
2014-12-22 10:00:00,22.52,22.52,22.44,22.48,68600.0,17.2491,17.2491,17.1878,17.2184,68600.0
2014-12-22 10:05:00,22.47,22.55,22.44,22.55,66100.0,17.2108,17.272,17.1878,17.272,66100.0
2014-12-22 10:10:00,22.55,22.55,22.48,22.5,95100.0,17.272,17.272,17.2184,17.2337,95100.0
2014-12-22 10:15:00,22.51,22.57,22.51,22.55,168900.0,17.2414,17.2874,17.2414,17.272,168900.0
2014-12-22 10:20:00,22.55,22.56,22.47,22.48,84000.0,17.272,17.2797,17.2108,17.2184,84000.0
2014-12-22 10:25:00,22.48,22.52,22.47,22.51,58700.0,17.2184,17.2491,17.2108,17.2414,58700.0
2014-12-22 10:30:00,22.51,22.56,22.51,22.55,105900.0,17.2414,17.2797,17.2414,17.272,105900.0
2014-12-22 10:35:00,22.55,22.56,22.52,22.52,108300.0,17.272,17.2797,17.2491,17.2491,108300.0
2014-12-22 10:40:00,22.52,22.53,22.5,22.51,103700.0,17.2491,17.2567,17.2337,17.2414,103700.0
2014-12-22 10:45:00,22.51,22.52,22.47,22.47,41300.0,17.2414,17.2491,17.2108,17.2108,41300.0
2014-12-22 10:50:00,22.46,22.48,22.45,22.47,42000.0,17.2031,17.2184,17.1954,17.2108,42000.0
2014-12-22 10:55:00,22.47,22.5,22.46,22.49,27500.0,17.2108,17.2337,17.2031,17.2261,27500.0
2014-12-22 11:00:00,22.48,22.48,22.42,22.44,28900.0,17.2184,17.2184,17.1725,17.1878,28900.0
2014-12-22 11:05:00,22.44,22.46,22.42,22.45,126800.0,17.1878,17.2031,17.1725,17.1954,126800.0
2014-12-22 11:10:00,22.45,22.47,22.44,22.47,62400.0,17.1954,17.2108,17.1878,17.2108,62400.0
2014-12-22 11:15:00,22.47,22.49,22.46,22.49,29400.0,17.2108,17.2261,17.2031,17.2261,29400.0
2014-12-22 11:20:00,22.48,22.49,22.44,22.45,83300.0,17.2184,17.2261,17.1878,17.1954,83300.0
2014-12-22 11:25:00,22.44,22.46,22.42,22.45,47600.0,17.1878,17.2031,17.1725,17.1954,47600.0
2014-12-22 11:30:00,22.45,22.46,22.42,22.43,33100.0,17.1954,17.2031,17.1725,17.1801,33100.0
2014-12-22 11:35:00,22.43,22.44,22.4,22.41,26900.0,17.1801,17.1878,17.1571,17.1648,26900.0
2014-12-22 11:40:00,22.41,22.42,22.39,22.4,30600.0,17.1648,17.1725,17.1495,17.1571,30600.0
2014-12-22 11:45:00,22.39,22.4,22.38,22.39,22300.0,17.1495,17.1571,17.1418,17.1495,22300.0
2014-12-22 11:50:00,22.39,22.4,22.37,22.37,19700.0,17.1495,17.1571,17.1342,17.1342,19700.0
2014-12-22 11:55:00,22.37,22.38,22.36,22.37,24000.0,17.1342,17.1418,17.1265,17.1342,24000.0
2014-12-22 12:00:00,22.37,22.38,22.35,22.37,47100.0,17.1342,17.1418,17.1188,17.1342,47100.0
2014-12-22 12:05:00,22.38,22.39,22.36,22.39,34800.0,17.1418,17.1495,17.1265,17.1495,34800.0
2014-12-22 12:10:00,22.39,22.39,22.37,22.37,7900.0,17.1495,17.1495,17.1342,17.1342,7900.0
2014-12-22 12:15:00,22.37,22.38,22.36,22.37,24800.0,17.1342,17.1418,17.1265,17.1342,24800.0
2014-12-22 12:20:00,22.37,22.39,22.36,22.38,23200.0,17.1342,17.1495,17.1265,17.1418,23200.0
2014-12-22 12:25:00,22.38,22.39,22.36,22.37,10100.0,17.1418,17.1495,17.1265,17.1342,10100.0
2014-12-22 12:30:00,22.36,22.38,22.36,22.38,27500.0,17.1265,17.1418,17.1265,17.1418,27500.0
2014-12-22 12:35:00,22.38,22.38,22.36,22.37,18400.0,17.1418,17.1418,17.1265,17.1342,18400.0
2014-12-22 12:40:00,22.38,22.39,22.38,22.38,13400.0,17.1418,17.1495,17.1418,17.1418,13400.0
2014-12-22 12:45:00,22.39,22.4,22.38,22.39,30700.0,17.1495,17.1571,17.1418,17.1495,30700.0
2014-12-22 12:50:00,22.39,22.41,22.38,22.41,13400.0,17.1495,17.1648,17.1418,17.1648,13400.0
2014-12-22 12:55:00,22.41,22.42,22.4,22.41,18800.0,17.1648,17.1725,17.1571,17.1648,18800.0
2014-12-22 13:00:00,22.4,22.41,22.39,22.39,71600.0,17.1571,17.1648,17.1495,17.1495,71600.0
2014-12-22 13:05:00,22.39,22.41,22.38,22.41,47200.0,17.1495,17.1648,17.1418,17.1648,47200.0
2014-12-22 13:10:00,22.4,22.41,22.38,22.39,42300.0,17.1571,17.1648,17.1418,17.1495,42300.0
2014-12-22 13:15:00,22.39,22.4,22.38,22.39,31800.0,17.1495,17.1571,17.1418,17.1495,31800.0
2014-12-22 13:20:00,22.39,22.4,22.38,22.38,29700.0,17.1495,17.1571,17.1418,17.1418,29700.0
2014-12-22 13:25:00,22.38,22.41,22.38,22.4,48000.0,17.1418,17.1648,17.1418,17.1571,48000.0
2014-12-22 13:30:00,22.41,22.41,22.39,22.39,12200.0,17.1648,17.1648,17.1495,17.1495,12200.0
2014-12-22 13:35:00,22.39,22.41,22.39,22.4,31000.0,17.1495,17.1648,17.1495,17.1571,31000.0
2014-12-22 13:40:00,22.41,22.41,22.39,22.4,31200.0,17.1648,17.1648,17.1495,17.1571,31200.0
2014-12-22 13:45:00,22.4,22.41,22.39,22.41,42300.0,17.1571,17.1648,17.1495,17.1648,42300.0
2014-12-22 13:50:00,22.4,22.41,22.37,22.37,49400.0,17.1571,17.1648,17.1342,17.1342,49400.0
2014-12-22 13:55:00,22.37,22.38,22.35,22.35,32300.0,17.1342,17.1418,17.1188,17.1188,32300.0
2014-12-22 14:00:00,22.36,22.36,22.33,22.34,62500.0,17.1265,17.1265,17.1035,17.1112,62500.0
2014-12-22 14:05:00,22.34,22.36,22.33,22.35,85800.0,17.1112,17.1265,17.1035,17.1188,85800.0
2014-12-22 14:10:00,22.35,22.36,22.34,22.34,43900.0,17.1188,17.1265,17.1112,17.1112,43900.0
2014-12-22 14:15:00,22.35,22.35,22.34,22.34,41300.0,17.1188,17.1188,17.1112,17.1112,41300.0
2014-12-22 14:20:00,22.34,22.37,22.33,22.36,61000.0,17.1112,17.1342,17.1035,17.1265,61000.0
2014-12-22 14:25:00,22.36,22.36,22.34,22.35,11300.0,17.1265,17.1265,17.1112,17.1188,11300.0
2014-12-22 14:30:00,22.34,22.35,22.33,22.34,33500.0,17.1112,17.1188,17.1035,17.1112,33500.0
2014-12-22 14:35:00,22.35,22.35,22.33,22.33,34900.0,17.1188,17.1188,17.1035,17.1035,34900.0
2014-12-22 14:40:00,22.33,22.35,22.32,22.32,56900.0,17.1035,17.1188,17.0959,17.0959,56900.0
2014-12-22 14:45:00,22.33,22.34,22.32,22.33,32600.0,17.1035,17.1112,17.0959,17.1035,32600.0
2014-12-22 14:50:00,22.33,22.34,22.32,22.33,36700.0,17.1035,17.1112,17.0959,17.1035,36700.0
2014-12-22 14:55:00,22.34,22.34,22.31,22.31,24300.0,17.1112,17.1112,17.0882,17.0882,24300.0
2014-12-22 15:00:00,22.32,22.33,22.31,22.32,41300.0,17.0959,17.1035,17.0882,17.0959,41300.0
2014-12-22 15:05:00,22.32,22.34,22.32,22.33,39900.0,17.0959,17.1112,17.0959,17.1035,39900.0
2014-12-22 15:10:00,22.33,22.34,22.33,22.33,7800.0,17.1035,17.1112,17.1035,17.1035,7800.0
2014-12-22 15:15:00,22.33,22.34,22.32,22.34,40400.0,17.1035,17.1112,17.0959,17.1112,40400.0
2014-12-22 15:20:00,22.34,22.34,22.33,22.33,20300.0,17.1112,17.1112,17.1035,17.1035,20300.0
2014-12-22 15:25:00,22.33,22.37,22.33,22.36,99500.0,17.1035,17.1342,17.1035,17.1265,99500.0
2014-12-22 15:30:00,22.35,22.38,22.34,22.38,113300.0,17.1188,17.1418,17.1112,17.1418,113300.0
2014-12-22 15:35:00,22.38,22.39,22.37,22.38,58400.0,17.1418,17.1495,17.1342,17.1418,58400.0
2014-12-22 15:40:00,22.39,22.41,22.38,22.39,101000.0,17.1495,17.1648,17.1418,17.1495,101000.0
2014-12-22 15:45:00,22.39,22.4,22.36,22.37,127400.0,17.1495,17.1571,17.1265,17.1342,127400.0
2014-12-22 15:50:00,22.38,22.39,22.36,22.37,138000.0,17.1418,17.1495,17.1265,17.1342,138000.0
2014-12-22 15:55:00,22.38,22.38,22.37,22.38,190600.0,17.1418,17.1418,17.1342,17.1418,190600.0
2014-12-23 09:30:00,22.22,22.35,22.2,22.33,330000.0,17.0193,17.1188,17.004,17.1035,330000.0
2014-12-23 09:35:00,22.34,22.37,22.32,22.36,74900.0,17.1112,17.1342,17.0959,17.1265,74900.0
2014-12-23 09:40:00,22.35,22.37,22.31,22.34,204100.0,17.1188,17.1342,17.0882,17.1112,204100.0
2014-12-23 09:45:00,22.34,22.35,22.3,22.31,83600.0,17.1112,17.1188,17.0805,17.0882,83600.0
2014-12-23 09:50:00,22.31,22.32,22.26,22.26,91300.0,17.0882,17.0959,17.0499,17.0499,91300.0
2014-12-23 09:55:00,22.27,22.32,22.23,22.32,143600.0,17.0576,17.0959,17.0269,17.0959,143600.0
2014-12-23 10:00:00,22.31,22.34,22.31,22.32,37800.0,17.0882,17.1112,17.0882,17.0959,37800.0
2014-12-23 10:05:00,22.32,22.35,22.27,22.3,228800.0,17.0959,17.1188,17.0576,17.0805,228800.0
2014-12-23 10:10:00,22.3,22.32,22.27,22.27,145400.0,17.0805,17.0959,17.0576,17.0576,145400.0
2014-12-23 10:15:00,22.27,22.3,22.26,22.3,63700.0,17.0576,17.0805,17.0499,17.0805,63700.0
2014-12-23 10:20:00,22.29,22.32,22.29,22.31,111800.0,17.0729,17.0959,17.0729,17.0882,111800.0
2014-12-23 10:25:00,22.31,22.33,22.3,22.3,88600.0,17.0882,17.1035,17.0805,17.0805,88600.0
2014-12-23 10:30:00,22.3,22.31,22.28,22.29,50200.0,17.0805,17.0882,17.0652,17.0729,50200.0
2014-12-23 10:35:00,22.28,22.3,22.26,22.27,74600.0,17.0652,17.0805,17.0499,17.0576,74600.0
2014-12-23 10:40:00,22.26,22.29,22.24,22.28,121000.0,17.0499,17.0729,17.0346,17.0652,121000.0
2014-12-23 10:45:00,22.28,22.29,22.26,22.27,47800.0,17.0652,17.0729,17.0499,17.0576,47800.0
2014-12-23 10:50:00,22.27,22.29,22.26,22.29,49300.0,17.0576,17.0729,17.0499,17.0729,49300.0
2014-12-23 10:55:00,22.29,22.29,22.26,22.28,57900.0,17.0729,17.0729,17.0499,17.0652,57900.0
2014-12-23 11:00:00,22.27,22.29,22.27,22.28,34800.0,17.0576,17.0729,17.0576,17.0652,34800.0
2014-12-23 11:05:00,22.29,22.29,22.28,22.28,29500.0,17.0729,17.0729,17.0652,17.0652,29500.0
2014-12-23 11:10:00,22.29,22.29,22.28,22.29,35900.0,17.0729,17.0729,17.0652,17.0729,35900.0
2014-12-23 11:15:00,22.29,22.29,22.28,22.29,35100.0,17.0729,17.0729,17.0652,17.0729,35100.0
2014-12-23 11:20:00,22.29,22.3,22.28,22.3,31400.0,17.0729,17.0805,17.0652,17.0805,31400.0
2014-12-23 11:25:00,22.3,22.3,22.27,22.3,90900.0,17.0805,17.0805,17.0576,17.0805,90900.0
2014-12-23 11:30:00,22.29,22.3,22.29,22.3,14500.0,17.0729,17.0805,17.0729,17.0805,14500.0
2014-12-23 11:35:00,22.3,22.3,22.29,22.29,11100.0,17.0805,17.0805,17.0729,17.0729,11100.0
2014-12-23 11:40:00,22.3,22.31,22.29,22.31,42300.0,17.0805,17.0882,17.0729,17.0882,42300.0
2014-12-23 11:45:00,22.3,22.31,22.3,22.31,7300.0,17.0805,17.0882,17.0805,17.0882,7300.0
2014-12-23 11:50:00,22.3,22.31,22.3,22.3,16500.0,17.0805,17.0882,17.0805,17.0805,16500.0
2014-12-23 11:55:00,22.3,22.32,22.3,22.31,30500.0,17.0805,17.0959,17.0805,17.0882,30500.0
2014-12-23 12:00:00,22.32,22.33,22.3,22.31,65200.0,17.0959,17.1035,17.0805,17.0882,65200.0
2014-12-23 12:05:00,22.3,22.31,22.29,22.3,84200.0,17.0805,17.0882,17.0729,17.0805,84200.0
2014-12-23 12:10:00,22.3,22.31,22.28,22.3,49500.0,17.0805,17.0882,17.0652,17.0805,49500.0
2014-12-23 12:15:00,22.3,22.31,22.29,22.3,77700.0,17.0805,17.0882,17.0729,17.0805,77700.0
2014-12-23 12:20:00,22.3,22.31,22.29,22.31,20700.0,17.0805,17.0882,17.0729,17.0882,20700.0
2014-12-23 12:25:00,22.3,22.31,22.29,22.3,66300.0,17.0805,17.0882,17.0729,17.0805,66300.0
2014-12-23 12:30:00,22.3,22.31,22.28,22.3,37100.0,17.0805,17.0882,17.0652,17.0805,37100.0
2014-12-23 12:35:00,22.3,22.31,22.29,22.3,72900.0,17.0805,17.0882,17.0729,17.0805,72900.0
2014-12-23 12:40:00,22.3,22.31,22.3,22.3,23100.0,17.0805,17.0882,17.0805,17.0805,23100.0
2014-12-23 12:45:00,22.3,22.31,22.3,22.3,15000.0,17.0805,17.0882,17.0805,17.0805,15000.0
2014-12-23 12:50:00,22.3,22.31,22.3,22.3,10000.0,17.0805,17.0882,17.0805,17.0805,10000.0
2014-12-23 12:55:00,22.3,22.31,22.3,22.3,8300.0,17.0805,17.0882,17.0805,17.0805,8300.0
2014-12-23 13:00:00,22.3,22.31,22.28,22.28,61600.0,17.0805,17.0882,17.0652,17.0652,61600.0
2014-12-23 13:05:00,22.29,22.29,22.26,22.27,58000.0,17.0729,17.0729,17.0499,17.0576,58000.0
2014-12-23 13:10:00,22.27,22.28,22.26,22.28,20200.0,17.0576,17.0652,17.0499,17.0652,20200.0
2014-12-23 13:15:00,22.28,22.28,22.27,22.28,14400.0,17.0652,17.0652,17.0576,17.0652,14400.0
2014-12-23 13:20:00,22.28,22.28,22.27,22.28,11500.0,17.0652,17.0652,17.0576,17.0652,11500.0
2014-12-23 13:25:00,22.28,22.29,22.27,22.28,70400.0,17.0652,17.0729,17.0576,17.0652,70400.0
2014-12-23 13:30:00,22.28,22.29,22.27,22.28,60000.0,17.0652,17.0729,17.0576,17.0652,60000.0
2014-12-23 13:35:00,22.29,22.29,22.28,22.28,14000.0,17.0729,17.0729,17.0652,17.0652,14000.0
2014-12-23 13:40:00,22.29,22.3,22.28,22.3,45300.0,17.0729,17.0805,17.0652,17.0805,45300.0
2014-12-23 13:45:00,22.3,22.31,22.29,22.3,15900.0,17.0805,17.0882,17.0729,17.0805,15900.0
2014-12-23 13:50:00,22.3,22.31,22.29,22.29,88100.0,17.0805,17.0882,17.0729,17.0729,88100.0
2014-12-23 13:55:00,22.29,22.31,22.29,22.3,88200.0,17.0729,17.0882,17.0729,17.0805,88200.0
2014-12-23 14:00:00,22.29,22.3,22.29,22.3,35500.0,17.0729,17.0805,17.0729,17.0805,35500.0
2014-12-23 14:05:00,22.3,22.3,22.29,22.29,34100.0,17.0805,17.0805,17.0729,17.0729,34100.0
2014-12-23 14:10:00,22.3,22.31,22.29,22.3,103600.0,17.0805,17.0882,17.0729,17.0805,103600.0
2014-12-23 14:15:00,22.3,22.31,22.29,22.3,42700.0,17.0805,17.0882,17.0729,17.0805,42700.0
2014-12-23 14:20:00,22.3,22.3,22.27,22.28,70800.0,17.0805,17.0805,17.0576,17.0652,70800.0
2014-12-23 14:25:00,22.27,22.29,22.27,22.28,25300.0,17.0576,17.0729,17.0576,17.0652,25300.0
2014-12-23 14:30:00,22.29,22.3,22.26,22.27,91800.0,17.0729,17.0805,17.0499,17.0576,91800.0
2014-12-23 14:35:00,22.27,22.28,22.26,22.28,50200.0,17.0576,17.0652,17.0499,17.0652,50200.0
2014-12-23 14:40:00,22.28,22.28,22.27,22.28,25100.0,17.0652,17.0652,17.0576,17.0652,25100.0
2014-12-23 14:45:00,22.28,22.29,22.27,22.28,55500.0,17.0652,17.0729,17.0576,17.0652,55500.0
2014-12-23 14:50:00,22.28,22.28,22.27,22.28,27100.0,17.0652,17.0652,17.0576,17.0652,27100.0
2014-12-23 14:55:00,22.28,22.28,22.27,22.28,18800.0,17.0652,17.0652,17.0576,17.0652,18800.0
2014-12-23 15:00:00,22.28,22.28,22.27,22.28,24700.0,17.0652,17.0652,17.0576,17.0652,24700.0
2014-12-23 15:05:00,22.28,22.29,22.27,22.29,64600.0,17.0652,17.0729,17.0576,17.0729,64600.0
2014-12-23 15:10:00,22.29,22.29,22.26,22.28,152000.0,17.0729,17.0729,17.0499,17.0652,152000.0
2014-12-23 15:15:00,22.28,22.29,22.27,22.28,116900.0,17.0652,17.0729,17.0576,17.0652,116900.0
2014-12-23 15:20:00,22.28,22.28,22.26,22.27,76500.0,17.0652,17.0652,17.0499,17.0576,76500.0
2014-12-23 15:25:00,22.27,22.27,22.23,22.23,112000.0,17.0576,17.0576,17.0269,17.0269,112000.0
2014-12-23 15:30:00,22.23,22.23,22.2,22.22,249400.0,17.0269,17.0269,17.004,17.0193,249400.0
2014-12-23 15:35:00,22.21,22.23,22.21,22.22,57000.0,17.0116,17.0269,17.0116,17.0193,57000.0
2014-12-23 15:40:00,22.23,22.23,22.22,22.23,92200.0,17.0269,17.0269,17.0193,17.0269,92200.0
2014-12-23 15:45:00,22.23,22.24,22.21,22.22,193400.0,17.0269,17.0346,17.0116,17.0193,193400.0
2014-12-23 15:50:00,22.21,22.23,22.21,22.23,147300.0,17.0116,17.0269,17.0116,17.0269,147300.0
2014-12-23 15:55:00,22.23,22.23,22.22,22.23,259900.0,17.0269,17.0269,17.0193,17.0269,259900.0
2014-12-24 09:30:00,22.24,22.38,22.22,22.33,86000.0,17.0346,17.1418,17.0193,17.1035,86000.0
2014-12-24 09:35:00,22.32,22.34,22.31,22.33,29100.0,17.0959,17.1112,17.0882,17.1035,29100.0
2014-12-24 09:40:00,22.33,22.36,22.29,22.35,90900.0,17.1035,17.1265,17.0729,17.1188,90900.0
2014-12-24 09:45:00,22.34,22.37,22.34,22.36,42400.0,17.1112,17.1342,17.1112,17.1265,42400.0
2014-12-24 09:50:00,22.35,22.4,22.34,22.38,38200.0,17.1188,17.1571,17.1112,17.1418,38200.0
2014-12-24 09:55:00,22.39,22.44,22.36,22.42,98100.0,17.1495,17.1878,17.1265,17.1725,98100.0
2014-12-24 10:00:00,22.41,22.44,22.4,22.42,71300.0,17.1648,17.1878,17.1571,17.1725,71300.0
2014-12-24 10:05:00,22.42,22.45,22.42,22.45,42600.0,17.1725,17.1954,17.1725,17.1954,42600.0
2014-12-24 10:10:00,22.44,22.46,22.44,22.44,19700.0,17.1878,17.2031,17.1878,17.1878,19700.0
2014-12-24 10:15:00,22.45,22.47,22.44,22.44,29300.0,17.1954,17.2108,17.1878,17.1878,29300.0
2014-12-24 10:20:00,22.45,22.46,22.44,22.44,75800.0,17.1954,17.2031,17.1878,17.1878,75800.0
2014-12-24 10:25:00,22.45,22.45,22.43,22.44,23300.0,17.1954,17.1954,17.1801,17.1878,23300.0
2014-12-24 10:30:00,22.45,22.46,22.44,22.46,32700.0,17.1954,17.2031,17.1878,17.2031,32700.0
2014-12-24 10:35:00,22.46,22.46,22.44,22.45,31900.0,17.2031,17.2031,17.1878,17.1954,31900.0
2014-12-24 10:40:00,22.45,22.47,22.45,22.46,22400.0,17.1954,17.2108,17.1954,17.2031,22400.0
2014-12-24 10:45:00,22.46,22.47,22.45,22.46,11900.0,17.2031,17.2108,17.1954,17.2031,11900.0
2014-12-24 10:50:00,22.46,22.48,22.45,22.47,34500.0,17.2031,17.2184,17.1954,17.2108,34500.0
2014-12-24 10:55:00,22.48,22.48,22.45,22.48,35700.0,17.2184,17.2184,17.1954,17.2184,35700.0
2014-12-24 11:00:00,22.48,22.48,22.45,22.46,22700.0,17.2184,17.2184,17.1954,17.2031,22700.0
2014-12-24 11:05:00,22.46,22.49,22.46,22.49,60400.0,17.2031,17.2261,17.2031,17.2261,60400.0
2014-12-24 11:10:00,22.49,22.49,22.48,22.48,90600.0,17.2261,17.2261,17.2184,17.2184,90600.0
2014-12-24 11:15:00,22.48,22.5,22.48,22.5,17400.0,17.2184,17.2337,17.2184,17.2337,17400.0
2014-12-24 11:20:00,22.5,22.5,22.49,22.5,13300.0,17.2337,17.2337,17.2261,17.2337,13300.0
2014-12-24 11:25:00,22.5,22.51,22.5,22.51,16200.0,17.2337,17.2414,17.2337,17.2414,16200.0
2014-12-24 11:30:00,22.51,22.51,22.48,22.48,56300.0,17.2414,17.2414,17.2184,17.2184,56300.0
2014-12-24 11:35:00,22.48,22.49,22.48,22.49,14300.0,17.2184,17.2261,17.2184,17.2261,14300.0
2014-12-24 11:40:00,22.48,22.49,22.48,22.49,5500.0,17.2184,17.2261,17.2184,17.2261,5500.0
2014-12-24 11:45:00,22.48,22.49,22.46,22.47,41700.0,17.2184,17.2261,17.2031,17.2108,41700.0
2014-12-24 11:50:00,22.46,22.47,22.46,22.46,7500.0,17.2031,17.2108,17.2031,17.2031,7500.0
2014-12-24 11:55:00,22.46,22.47,22.45,22.45,32100.0,17.2031,17.2108,17.1954,17.1954,32100.0
2014-12-24 12:00:00,22.45,22.46,22.44,22.45,6200.0,17.1954,17.2031,17.1878,17.1954,6200.0
2014-12-24 12:05:00,22.45,22.47,22.44,22.47,37200.0,17.1954,17.2108,17.1878,17.2108,37200.0
2014-12-24 12:10:00,22.46,22.48,22.45,22.46,70500.0,17.2031,17.2184,17.1954,17.2031,70500.0
2014-12-24 12:15:00,22.46,22.47,22.45,22.46,40100.0,17.2031,17.2108,17.1954,17.2031,40100.0
2014-12-24 12:20:00,22.46,22.47,22.45,22.46,34000.0,17.2031,17.2108,17.1954,17.2031,34000.0
2014-12-24 12:25:00,22.46,22.47,22.44,22.45,53200.0,17.2031,17.2108,17.1878,17.1954,53200.0
2014-12-24 12:30:00,22.45,22.45,22.43,22.43,12400.0,17.1954,17.1954,17.1801,17.1801,12400.0
2014-12-24 12:35:00,22.43,22.44,22.42,22.42,42100.0,17.1801,17.1878,17.1725,17.1725,42100.0
2014-12-24 12:40:00,22.42,22.43,22.37,22.38,67900.0,17.1725,17.1801,17.1342,17.1418,67900.0
2014-12-24 12:45:00,22.38,22.38,22.35,22.37,67000.0,17.1418,17.1418,17.1188,17.1342,67000.0
2014-12-24 12:50:00,22.36,22.36,22.33,22.33,58100.0,17.1265,17.1265,17.1035,17.1035,58100.0
2014-12-24 12:55:00,22.33,22.37,22.33,22.35,156200.0,17.1035,17.1342,17.1035,17.1188,156200.0
2014-12-26 09:30:00,22.53,22.54,22.48,22.53,41800.0,17.2567,17.2644,17.2184,17.2567,41800.0
2014-12-26 09:35:00,22.52,22.54,22.5,22.52,41000.0,17.2491,17.2644,17.2337,17.2491,41000.0
2014-12-26 09:40:00,22.52,22.52,22.47,22.48,102000.0,17.2491,17.2491,17.2108,17.2184,102000.0
2014-12-26 09:45:00,22.47,22.48,22.43,22.44,62000.0,17.2108,17.2184,17.1801,17.1878,62000.0
2014-12-26 09:50:00,22.45,22.48,22.44,22.46,162800.0,17.1954,17.2184,17.1878,17.2031,162800.0
2014-12-26 09:55:00,22.45,22.46,22.44,22.46,44700.0,17.1954,17.2031,17.1878,17.2031,44700.0
2014-12-26 10:00:00,22.46,22.47,22.42,22.44,45700.0,17.2031,17.2108,17.1725,17.1878,45700.0
2014-12-26 10:05:00,22.44,22.44,22.41,22.41,56100.0,17.1878,17.1878,17.1648,17.1648,56100.0
2014-12-26 10:10:00,22.42,22.43,22.39,22.39,52300.0,17.1725,17.1801,17.1495,17.1495,52300.0
2014-12-26 10:15:00,22.39,22.41,22.39,22.41,38200.0,17.1495,17.1648,17.1495,17.1648,38200.0
2014-12-26 10:20:00,22.41,22.42,22.38,22.38,29800.0,17.1648,17.1725,17.1418,17.1418,29800.0
2014-12-26 10:25:00,22.39,22.39,22.37,22.37,45500.0,17.1495,17.1495,17.1342,17.1342,45500.0
2014-12-26 10:30:00,22.37,22.38,22.35,22.36,16600.0,17.1342,17.1418,17.1188,17.1265,16600.0
2014-12-26 10:35:00,22.36,22.36,22.32,22.34,59300.0,17.1265,17.1265,17.0959,17.1112,59300.0
2014-12-26 10:40:00,22.34,22.34,22.32,22.33,13600.0,17.1112,17.1112,17.0959,17.1035,13600.0
2014-12-26 10:45:00,22.32,22.34,22.32,22.34,25300.0,17.0959,17.1112,17.0959,17.1112,25300.0
2014-12-26 10:50:00,22.34,22.36,22.33,22.35,42700.0,17.1112,17.1265,17.1035,17.1188,42700.0
2014-12-26 10:55:00,22.34,22.35,22.34,22.35,13500.0,17.1112,17.1188,17.1112,17.1188,13500.0
2014-12-26 11:00:00,22.34,22.35,22.34,22.34,17600.0,17.1112,17.1188,17.1112,17.1112,17600.0
2014-12-26 11:05:00,22.34,22.35,22.34,22.35,14800.0,17.1112,17.1188,17.1112,17.1188,14800.0
2014-12-26 11:10:00,22.34,22.35,22.32,22.33,25400.0,17.1112,17.1188,17.0959,17.1035,25400.0
2014-12-26 11:15:00,22.33,22.33,22.32,22.32,11500.0,17.1035,17.1035,17.0959,17.0959,11500.0
2014-12-26 11:20:00,22.33,22.34,22.31,22.32,36500.0,17.1035,17.1112,17.0882,17.0959,36500.0
2014-12-26 11:25:00,22.32,22.32,22.31,22.31,6700.0,17.0959,17.0959,17.0882,17.0882,6700.0
2014-12-26 11:30:00,22.31,22.32,22.31,22.31,16300.0,17.0882,17.0959,17.0882,17.0882,16300.0
2014-12-26 11:35:00,22.31,22.33,22.31,22.33,25900.0,17.0882,17.1035,17.0882,17.1035,25900.0
2014-12-26 11:40:00,22.33,22.33,22.31,22.32,22500.0,17.1035,17.1035,17.0882,17.0959,22500.0
2014-12-26 11:45:00,22.32,22.33,22.32,22.32,5000.0,17.0959,17.1035,17.0959,17.0959,5000.0
2014-12-26 11:50:00,22.32,22.33,22.32,22.32,13400.0,17.0959,17.1035,17.0959,17.0959,13400.0
2014-12-26 11:55:00,22.32,22.33,22.32,22.32,6700.0,17.0959,17.1035,17.0959,17.0959,6700.0
2014-12-26 12:00:00,22.33,22.33,22.32,22.33,6800.0,17.1035,17.1035,17.0959,17.1035,6800.0
2014-12-26 12:05:00,22.32,22.33,22.3,22.3,28800.0,17.0959,17.1035,17.0805,17.0805,28800.0
2014-12-26 12:10:00,22.3,22.31,22.3,22.3,5600.0,17.0805,17.0882,17.0805,17.0805,5600.0
2014-12-26 12:15:00,22.31,22.31,22.3,22.3,5100.0,17.0882,17.0882,17.0805,17.0805,5100.0
2014-12-26 12:20:00,22.3,22.31,22.3,22.31,4400.0,17.0805,17.0882,17.0805,17.0882,4400.0
2014-12-26 12:25:00,22.3,22.32,22.3,22.3,24300.0,17.0805,17.0959,17.0805,17.0805,24300.0
2014-12-26 12:30:00,22.31,22.31,22.3,22.3,26200.0,17.0882,17.0882,17.0805,17.0805,26200.0
2014-12-26 12:35:00,22.3,22.31,22.28,22.28,37600.0,17.0805,17.0882,17.0652,17.0652,37600.0
2014-12-26 12:40:00,22.28,22.29,22.27,22.27,33000.0,17.0652,17.0729,17.0576,17.0576,33000.0
2014-12-26 12:45:00,22.27,22.3,22.27,22.29,20800.0,17.0576,17.0805,17.0576,17.0729,20800.0
2014-12-26 12:50:00,22.3,22.3,22.29,22.29,4000.0,17.0805,17.0805,17.0729,17.0729,4000.0
2014-12-26 12:55:00,22.29,22.3,22.27,22.29,48900.0,17.0729,17.0805,17.0576,17.0729,48900.0
2014-12-26 13:00:00,22.29,22.29,22.28,22.29,28300.0,17.0729,17.0729,17.0652,17.0729,28300.0
2014-12-26 13:05:00,22.28,22.29,22.27,22.28,11000.0,17.0652,17.0729,17.0576,17.0652,11000.0
2014-12-26 13:10:00,22.27,22.3,22.27,22.3,47300.0,17.0576,17.0805,17.0576,17.0805,47300.0
2014-12-26 13:15:00,22.3,22.3,22.29,22.3,6000.0,17.0805,17.0805,17.0729,17.0805,6000.0
2014-12-26 13:20:00,22.29,22.32,22.29,22.31,34500.0,17.0729,17.0959,17.0729,17.0882,34500.0
2014-12-26 13:25:00,22.32,22.35,22.31,22.34,65100.0,17.0959,17.1188,17.0882,17.1112,65100.0
2014-12-26 13:30:00,22.34,22.34,22.33,22.34,16200.0,17.1112,17.1112,17.1035,17.1112,16200.0
2014-12-26 13:35:00,22.33,22.34,22.32,22.32,12100.0,17.1035,17.1112,17.0959,17.0959,12100.0
2014-12-26 13:40:00,22.32,22.33,22.32,22.32,8000.0,17.0959,17.1035,17.0959,17.0959,8000.0
2014-12-26 13:45:00,22.32,22.33,22.32,22.32,6100.0,17.0959,17.1035,17.0959,17.0959,6100.0
2014-12-26 13:50:00,22.33,22.35,22.32,22.34,51100.0,17.1035,17.1188,17.0959,17.1112,51100.0
2014-12-26 13:55:00,22.35,22.35,22.32,22.33,34100.0,17.1188,17.1188,17.0959,17.1035,34100.0
2014-12-26 14:00:00,22.32,22.33,22.32,22.33,6900.0,17.0959,17.1035,17.0959,17.1035,6900.0
2014-12-26 14:05:00,22.33,22.33,22.32,22.33,10800.0,17.1035,17.1035,17.0959,17.1035,10800.0
2014-12-26 14:10:00,22.32,22.33,22.32,22.32,3100.0,17.0959,17.1035,17.0959,17.0959,3100.0
2014-12-26 14:15:00,22.32,22.33,22.32,22.32,7700.0,17.0959,17.1035,17.0959,17.0959,7700.0
2014-12-26 14:20:00,22.33,22.33,22.31,22.31,17500.0,17.1035,17.1035,17.0882,17.0882,17500.0
2014-12-26 14:25:00,22.31,22.34,22.31,22.33,25900.0,17.0882,17.1112,17.0882,17.1035,25900.0
2014-12-26 14:30:00,22.34,22.34,22.33,22.34,8800.0,17.1112,17.1112,17.1035,17.1112,8800.0
2014-12-26 14:35:00,22.34,22.36,22.33,22.35,43700.0,17.1112,17.1265,17.1035,17.1188,43700.0
2014-12-26 14:40:00,22.35,22.37,22.34,22.35,63600.0,17.1188,17.1342,17.1112,17.1188,63600.0
2014-12-26 14:45:00,22.36,22.37,22.35,22.37,24900.0,17.1265,17.1342,17.1188,17.1342,24900.0
2014-12-26 14:50:00,22.37,22.37,22.36,22.37,17100.0,17.1342,17.1342,17.1265,17.1342,17100.0
2014-12-26 14:55:00,22.37,22.37,22.35,22.36,30200.0,17.1342,17.1342,17.1188,17.1265,30200.0
2014-12-26 15:00:00,22.36,22.36,22.35,22.36,24000.0,17.1265,17.1265,17.1188,17.1265,24000.0
2014-12-26 15:05:00,22.36,22.36,22.35,22.36,11600.0,17.1265,17.1265,17.1188,17.1265,11600.0
2014-12-26 15:10:00,22.36,22.36,22.34,22.34,30800.0,17.1265,17.1265,17.1112,17.1112,30800.0
2014-12-26 15:15:00,22.35,22.35,22.34,22.34,12000.0,17.1188,17.1188,17.1112,17.1112,12000.0
2014-12-26 15:20:00,22.34,22.35,22.32,22.32,16600.0,17.1112,17.1188,17.0959,17.0959,16600.0
2014-12-26 15:25:00,22.32,22.33,22.32,22.32,12300.0,17.0959,17.1035,17.0959,17.0959,12300.0
2014-12-26 15:30:00,22.32,22.33,22.32,22.32,15400.0,17.0959,17.1035,17.0959,17.0959,15400.0
2014-12-26 15:35:00,22.32,22.33,22.32,22.32,25600.0,17.0959,17.1035,17.0959,17.0959,25600.0
2014-12-26 15:40:00,22.33,22.33,22.32,22.32,16300.0,17.1035,17.1035,17.0959,17.0959,16300.0
2014-12-26 15:45:00,22.33,22.35,22.32,22.34,71200.0,17.1035,17.1188,17.0959,17.1112,71200.0
2014-12-26 15:50:00,22.34,22.35,22.33,22.33,35500.0,17.1112,17.1188,17.1035,17.1035,35500.0
2014-12-26 15:55:00,22.33,22.33,22.31,22.32,185500.0,17.1035,17.1035,17.0882,17.0959,185500.0
2014-12-29 09:30:00,22.66,22.75,22.64,22.73,276100.0,17.3563,17.4252,17.341,17.4099,276100.0
2014-12-29 09:35:00,22.73,22.73,22.64,22.65,149600.0,17.4099,17.4099,17.341,17.3486,149600.0
2014-12-29 09:40:00,22.65,22.71,22.64,22.68,82600.0,17.3486,17.3946,17.341,17.3716,82600.0
2014-12-29 09:45:00,22.68,22.69,22.65,22.67,101100.0,17.3716,17.3793,17.3486,17.3639,101100.0
2014-12-29 09:50:00,22.67,22.67,22.6,22.61,52100.0,17.3639,17.3639,17.3103,17.318,52100.0
2014-12-29 09:55:00,22.6,22.61,22.58,22.58,59700.0,17.3103,17.318,17.295,17.295,59700.0
2014-12-29 10:00:00,22.59,22.59,22.54,22.54,66500.0,17.3027,17.3027,17.2644,17.2644,66500.0
2014-12-29 10:05:00,22.54,22.59,22.54,22.56,45900.0,17.2644,17.3027,17.2644,17.2797,45900.0
2014-12-29 10:10:00,22.56,22.56,22.54,22.54,100600.0,17.2797,17.2797,17.2644,17.2644,100600.0
2014-12-29 10:15:00,22.53,22.55,22.52,22.55,89300.0,17.2567,17.272,17.2491,17.272,89300.0
2014-12-29 10:20:00,22.55,22.55,22.5,22.5,98300.0,17.272,17.272,17.2337,17.2337,98300.0
2014-12-29 10:25:00,22.49,22.51,22.49,22.5,46100.0,17.2261,17.2414,17.2261,17.2337,46100.0
2014-12-29 10:30:00,22.5,22.5,22.49,22.5,10900.0,17.2337,17.2337,17.2261,17.2337,10900.0
2014-12-29 10:35:00,22.49,22.5,22.49,22.49,10200.0,17.2261,17.2337,17.2261,17.2261,10200.0
2014-12-29 10:40:00,22.49,22.5,22.49,22.5,23300.0,17.2261,17.2337,17.2261,17.2337,23300.0
2014-12-29 10:45:00,22.5,22.51,22.49,22.5,113000.0,17.2337,17.2414,17.2261,17.2337,113000.0
2014-12-29 10:50:00,22.5,22.52,22.48,22.51,61900.0,17.2337,17.2491,17.2184,17.2414,61900.0
2014-12-29 10:55:00,22.51,22.51,22.5,22.51,10400.0,17.2414,17.2414,17.2337,17.2414,10400.0
2014-12-29 11:00:00,22.51,22.51,22.49,22.5,21500.0,17.2414,17.2414,17.2261,17.2337,21500.0
2014-12-29 11:05:00,22.5,22.51,22.48,22.51,39200.0,17.2337,17.2414,17.2184,17.2414,39200.0
2014-12-29 11:10:00,22.5,22.51,22.5,22.51,17900.0,17.2337,17.2414,17.2337,17.2414,17900.0
2014-12-29 11:15:00,22.5,22.51,22.47,22.47,24900.0,17.2337,17.2414,17.2108,17.2108,24900.0
2014-12-29 11:20:00,22.47,22.48,22.46,22.46,12100.0,17.2108,17.2184,17.2031,17.2031,12100.0
2014-12-29 11:25:00,22.46,22.47,22.46,22.47,8600.0,17.2031,17.2108,17.2031,17.2108,8600.0
2014-12-29 11:30:00,22.46,22.47,22.46,22.46,8900.0,17.2031,17.2108,17.2031,17.2031,8900.0
2014-12-29 11:35:00,22.46,22.47,22.45,22.46,37800.0,17.2031,17.2108,17.1954,17.2031,37800.0
2014-12-29 11:40:00,22.46,22.48,22.45,22.48,49800.0,17.2031,17.2184,17.1954,17.2184,49800.0
2014-12-29 11:45:00,22.48,22.48,22.47,22.47,4200.0,17.2184,17.2184,17.2108,17.2108,4200.0
2014-12-29 11:50:00,22.47,22.48,22.47,22.47,10300.0,17.2108,17.2184,17.2108,17.2108,10300.0
2014-12-29 11:55:00,22.47,22.48,22.46,22.46,7900.0,17.2108,17.2184,17.2031,17.2031,7900.0
2014-12-29 12:00:00,22.46,22.47,22.45,22.46,15500.0,17.2031,17.2108,17.1954,17.2031,15500.0
2014-12-29 12:05:00,22.45,22.45,22.44,22.44,12400.0,17.1954,17.1954,17.1878,17.1878,12400.0
2014-12-29 12:10:00,22.44,22.45,22.43,22.44,16600.0,17.1878,17.1954,17.1801,17.1878,16600.0
2014-12-29 12:15:00,22.43,22.44,22.43,22.43,9700.0,17.1801,17.1878,17.1801,17.1801,9700.0
2014-12-29 12:20:00,22.43,22.44,22.42,22.42,24600.0,17.1801,17.1878,17.1725,17.1725,24600.0
2014-12-29 12:25:00,22.42,22.42,22.41,22.42,37800.0,17.1725,17.1725,17.1648,17.1725,37800.0
2014-12-29 12:30:00,22.41,22.42,22.41,22.41,8800.0,17.1648,17.1725,17.1648,17.1648,8800.0
2014-12-29 12:35:00,22.41,22.42,22.4,22.42,79100.0,17.1648,17.1725,17.1571,17.1725,79100.0
2014-12-29 12:40:00,22.42,22.43,22.41,22.42,27400.0,17.1725,17.1801,17.1648,17.1725,27400.0
2014-12-29 12:45:00,22.42,22.43,22.41,22.42,17100.0,17.1725,17.1801,17.1648,17.1725,17100.0
2014-12-29 12:50:00,22.42,22.42,22.4,22.41,29100.0,17.1725,17.1725,17.1571,17.1648,29100.0
2014-12-29 12:55:00,22.41,22.41,22.4,22.41,5500.0,17.1648,17.1648,17.1571,17.1648,5500.0
2014-12-29 13:00:00,22.4,22.41,22.39,22.39,36400.0,17.1571,17.1648,17.1495,17.1495,36400.0
2014-12-29 13:05:00,22.39,22.42,22.39,22.41,15200.0,17.1495,17.1725,17.1495,17.1648,15200.0
2014-12-29 13:10:00,22.41,22.42,22.4,22.42,35700.0,17.1648,17.1725,17.1571,17.1725,35700.0
2014-12-29 13:15:00,22.42,22.42,22.41,22.42,8800.0,17.1725,17.1725,17.1648,17.1725,8800.0
2014-12-29 13:20:00,22.42,22.42,22.4,22.41,27600.0,17.1725,17.1725,17.1571,17.1648,27600.0
2014-12-29 13:25:00,22.4,22.43,22.4,22.42,35400.0,17.1571,17.1801,17.1571,17.1725,35400.0
2014-12-29 13:30:00,22.42,22.42,22.4,22.4,25900.0,17.1725,17.1725,17.1571,17.1571,25900.0
2014-12-29 13:35:00,22.4,22.41,22.39,22.4,17600.0,17.1571,17.1648,17.1495,17.1571,17600.0
2014-12-29 13:40:00,22.39,22.4,22.39,22.4,5800.0,17.1495,17.1571,17.1495,17.1571,5800.0
2014-12-29 13:45:00,22.39,22.4,22.39,22.39,9200.0,17.1495,17.1571,17.1495,17.1495,9200.0
2014-12-29 13:50:00,22.39,22.4,22.39,22.39,8100.0,17.1495,17.1571,17.1495,17.1495,8100.0
2014-12-29 13:55:00,22.39,22.42,22.39,22.42,48500.0,17.1495,17.1725,17.1495,17.1725,48500.0
2014-12-29 14:00:00,22.41,22.42,22.41,22.42,10000.0,17.1648,17.1725,17.1648,17.1725,10000.0
2014-12-29 14:05:00,22.42,22.43,22.41,22.42,38600.0,17.1725,17.1801,17.1648,17.1725,38600.0
2014-12-29 14:10:00,22.42,22.43,22.42,22.42,9200.0,17.1725,17.1801,17.1725,17.1725,9200.0
2014-12-29 14:15:00,22.42,22.43,22.38,22.38,65500.0,17.1725,17.1801,17.1418,17.1418,65500.0
2014-12-29 14:20:00,22.38,22.4,22.37,22.39,31200.0,17.1418,17.1571,17.1342,17.1495,31200.0
2014-12-29 14:25:00,22.39,22.41,22.38,22.41,58300.0,17.1495,17.1648,17.1418,17.1648,58300.0
2014-12-29 14:30:00,22.41,22.41,22.4,22.4,7600.0,17.1648,17.1648,17.1571,17.1571,7600.0
2014-12-29 14:35:00,22.4,22.41,22.39,22.39,17400.0,17.1571,17.1648,17.1495,17.1495,17400.0
2014-12-29 14:40:00,22.39,22.4,22.39,22.4,18600.0,17.1495,17.1571,17.1495,17.1571,18600.0
2014-12-29 14:45:00,22.4,22.41,22.39,22.41,27900.0,17.1571,17.1648,17.1495,17.1648,27900.0
2014-12-29 14:50:00,22.41,22.42,22.4,22.42,58700.0,17.1648,17.1725,17.1571,17.1725,58700.0
2014-12-29 14:55:00,22.42,22.42,22.41,22.42,30300.0,17.1725,17.1725,17.1648,17.1725,30300.0
2014-12-29 15:00:00,22.42,22.47,22.41,22.46,92000.0,17.1725,17.2108,17.1648,17.2031,92000.0
2014-12-29 15:05:00,22.47,22.47,22.46,22.46,24700.0,17.2108,17.2108,17.2031,17.2031,24700.0
2014-12-29 15:10:00,22.46,22.47,22.45,22.46,74600.0,17.2031,17.2108,17.1954,17.2031,74600.0
2014-12-29 15:15:00,22.46,22.47,22.46,22.46,10300.0,17.2031,17.2108,17.2031,17.2031,10300.0
2014-12-29 15:20:00,22.47,22.47,22.45,22.45,20800.0,17.2108,17.2108,17.1954,17.1954,20800.0
2014-12-29 15:25:00,22.46,22.46,22.44,22.44,22000.0,17.2031,17.2031,17.1878,17.1878,22000.0
2014-12-29 15:30:00,22.44,22.45,22.43,22.43,53600.0,17.1878,17.1954,17.1801,17.1801,53600.0
2014-12-29 15:35:00,22.43,22.43,22.42,22.42,17300.0,17.1801,17.1801,17.1725,17.1725,17300.0
2014-12-29 15:40:00,22.42,22.43,22.41,22.43,66300.0,17.1725,17.1801,17.1648,17.1801,66300.0
2014-12-29 15:45:00,22.42,22.43,22.39,22.39,69700.0,17.1725,17.1801,17.1495,17.1495,69700.0
2014-12-29 15:50:00,22.39,22.43,22.39,22.41,159500.0,17.1495,17.1801,17.1495,17.1648,159500.0
2014-12-29 15:55:00,22.41,22.42,22.39,22.39,182700.0,17.1648,17.1725,17.1495,17.1495,182700.0
2014-12-30 09:30:00,22.33,22.43,22.32,22.34,128000.0,17.1035,17.1801,17.0959,17.1112,128000.0
2014-12-30 09:35:00,22.35,22.35,22.32,22.33,34000.0,17.1188,17.1188,17.0959,17.1035,34000.0
2014-12-30 09:40:00,22.33,22.42,22.33,22.42,167200.0,17.1035,17.1725,17.1035,17.1725,167200.0
2014-12-30 09:45:00,22.42,22.45,22.41,22.45,57800.0,17.1725,17.1954,17.1648,17.1954,57800.0
2014-12-30 09:50:00,22.44,22.46,22.44,22.45,86100.0,17.1878,17.2031,17.1878,17.1954,86100.0
2014-12-30 09:55:00,22.45,22.46,22.43,22.45,44400.0,17.1954,17.2031,17.1801,17.1954,44400.0
2014-12-30 10:00:00,22.44,22.46,22.42,22.43,47200.0,17.1878,17.2031,17.1725,17.1801,47200.0
2014-12-30 10:05:00,22.44,22.46,22.42,22.46,55500.0,17.1878,17.2031,17.1725,17.2031,55500.0
2014-12-30 10:10:00,22.45,22.46,22.41,22.45,88400.0,17.1954,17.2031,17.1648,17.1954,88400.0
2014-12-30 10:15:00,22.45,22.46,22.44,22.46,20900.0,17.1954,17.2031,17.1878,17.2031,20900.0
2014-12-30 10:20:00,22.46,22.48,22.42,22.48,299500.0,17.2031,17.2184,17.1725,17.2184,299500.0
2014-12-30 10:25:00,22.47,22.5,22.47,22.48,128900.0,17.2108,17.2337,17.2108,17.2184,128900.0
2014-12-30 10:30:00,22.48,22.49,22.46,22.46,50000.0,17.2184,17.2261,17.2031,17.2031,50000.0
2014-12-30 10:35:00,22.47,22.48,22.46,22.48,22400.0,17.2108,17.2184,17.2031,17.2184,22400.0
2014-12-30 10:40:00,22.48,22.51,22.47,22.51,55300.0,17.2184,17.2414,17.2108,17.2414,55300.0
2014-12-30 10:45:00,22.51,22.52,22.5,22.52,44000.0,17.2414,17.2491,17.2337,17.2491,44000.0
2014-12-30 10:50:00,22.52,22.52,22.51,22.52,13600.0,17.2491,17.2491,17.2414,17.2491,13600.0
2014-12-30 10:55:00,22.52,22.53,22.51,22.53,35100.0,17.2491,17.2567,17.2414,17.2567,35100.0
2014-12-30 11:00:00,22.52,22.55,22.52,22.53,123800.0,17.2491,17.272,17.2491,17.2567,123800.0
2014-12-30 11:05:00,22.54,22.56,22.54,22.56,87600.0,17.2644,17.2797,17.2644,17.2797,87600.0
2014-12-30 11:10:00,22.56,22.56,22.53,22.53,50600.0,17.2797,17.2797,17.2567,17.2567,50600.0
2014-12-30 11:15:00,22.53,22.56,22.53,22.56,24400.0,17.2567,17.2797,17.2567,17.2797,24400.0
2014-12-30 11:20:00,22.56,22.56,22.55,22.56,8300.0,17.2797,17.2797,17.272,17.2797,8300.0
2014-12-30 11:25:00,22.56,22.56,22.54,22.54,31200.0,17.2797,17.2797,17.2644,17.2644,31200.0
2014-12-30 11:30:00,22.54,22.55,22.51,22.52,116500.0,17.2644,17.272,17.2414,17.2491,116500.0
2014-12-30 11:35:00,22.52,22.53,22.49,22.5,28200.0,17.2491,17.2567,17.2261,17.2337,28200.0
2014-12-30 11:40:00,22.5,22.5,22.48,22.48,18900.0,17.2337,17.2337,17.2184,17.2184,18900.0
2014-12-30 11:45:00,22.48,22.48,22.46,22.46,18000.0,17.2184,17.2184,17.2031,17.2031,18000.0
2014-12-30 11:50:00,22.47,22.47,22.45,22.45,11200.0,17.2108,17.2108,17.1954,17.1954,11200.0
2014-12-30 11:55:00,22.45,22.48,22.45,22.47,90900.0,17.1954,17.2184,17.1954,17.2108,90900.0
2014-12-30 12:00:00,22.47,22.49,22.47,22.49,15100.0,17.2108,17.2261,17.2108,17.2261,15100.0
2014-12-30 12:05:00,22.48,22.51,22.46,22.46,58900.0,17.2184,17.2414,17.2031,17.2031,58900.0
2014-12-30 12:10:00,22.47,22.49,22.45,22.45,28700.0,17.2108,17.2261,17.1954,17.1954,28700.0
2014-12-30 12:15:00,22.45,22.46,22.45,22.46,6900.0,17.1954,17.2031,17.1954,17.2031,6900.0
2014-12-30 12:20:00,22.45,22.46,22.45,22.46,7200.0,17.1954,17.2031,17.1954,17.2031,7200.0
2014-12-30 12:25:00,22.46,22.46,22.45,22.45,13700.0,17.2031,17.2031,17.1954,17.1954,13700.0
2014-12-30 12:30:00,22.45,22.46,22.43,22.43,22800.0,17.1954,17.2031,17.1801,17.1801,22800.0
2014-12-30 12:35:00,22.43,22.43,22.42,22.43,18100.0,17.1801,17.1801,17.1725,17.1801,18100.0
2014-12-30 12:40:00,22.42,22.43,22.4,22.41,13400.0,17.1725,17.1801,17.1571,17.1648,13400.0
2014-12-30 12:45:00,22.41,22.41,22.4,22.41,22700.0,17.1648,17.1648,17.1571,17.1648,22700.0
2014-12-30 12:50:00,22.41,22.42,22.41,22.42,2600.0,17.1648,17.1725,17.1648,17.1725,2600.0
2014-12-30 12:55:00,22.42,22.45,22.41,22.45,50000.0,17.1725,17.1954,17.1648,17.1954,50000.0
2014-12-30 13:00:00,22.45,22.45,22.44,22.45,3900.0,17.1954,17.1954,17.1878,17.1954,3900.0
2014-12-30 13:05:00,22.44,22.45,22.41,22.42,32700.0,17.1878,17.1954,17.1648,17.1725,32700.0
2014-12-30 13:10:00,22.41,22.43,22.41,22.43,13700.0,17.1648,17.1801,17.1648,17.1801,13700.0
2014-12-30 13:15:00,22.42,22.44,22.41,22.44,34700.0,17.1725,17.1878,17.1648,17.1878,34700.0
2014-12-30 13:20:00,22.44,22.46,22.43,22.45,37600.0,17.1878,17.2031,17.1801,17.1954,37600.0
2014-12-30 13:25:00,22.46,22.48,22.44,22.47,52700.0,17.2031,17.2184,17.1878,17.2108,52700.0
2014-12-30 13:30:00,22.48,22.48,22.47,22.47,14100.0,17.2184,17.2184,17.2108,17.2108,14100.0
2014-12-30 13:35:00,22.48,22.48,22.47,22.48,35800.0,17.2184,17.2184,17.2108,17.2184,35800.0
2014-12-30 13:40:00,22.47,22.48,22.44,22.45,38600.0,17.2108,17.2184,17.1878,17.1954,38600.0
2014-12-30 13:45:00,22.45,22.5,22.44,22.48,150300.0,17.1954,17.2337,17.1878,17.2184,150300.0
2014-12-30 13:50:00,22.48,22.49,22.48,22.49,15000.0,17.2184,17.2261,17.2184,17.2261,15000.0
2014-12-30 13:55:00,22.48,22.49,22.48,22.49,20800.0,17.2184,17.2261,17.2184,17.2261,20800.0
2014-12-30 14:00:00,22.49,22.5,22.48,22.49,91300.0,17.2261,17.2337,17.2184,17.2261,91300.0
2014-12-30 14:05:00,22.48,22.49,22.47,22.48,38600.0,17.2184,17.2261,17.2108,17.2184,38600.0
2014-12-30 14:10:00,22.47,22.48,22.46,22.46,14100.0,17.2108,17.2184,17.2031,17.2031,14100.0
2014-12-30 14:15:00,22.46,22.47,22.46,22.46,12500.0,17.2031,17.2108,17.2031,17.2031,12500.0
2014-12-30 14:20:00,22.46,22.48,22.46,22.48,34200.0,17.2031,17.2184,17.2031,17.2184,34200.0
2014-12-30 14:25:00,22.48,22.48,22.47,22.47,10300.0,17.2184,17.2184,17.2108,17.2108,10300.0
2014-12-30 14:30:00,22.48,22.52,22.47,22.51,132600.0,17.2184,17.2491,17.2108,17.2414,132600.0
2014-12-30 14:35:00,22.52,22.53,22.51,22.53,60400.0,17.2491,17.2567,17.2414,17.2567,60400.0
2014-12-30 14:40:00,22.53,22.53,22.52,22.53,37800.0,17.2567,17.2567,17.2491,17.2567,37800.0
2014-12-30 14:45:00,22.53,22.53,22.52,22.52,34800.0,17.2567,17.2567,17.2491,17.2491,34800.0
2014-12-30 14:50:00,22.53,22.53,22.51,22.52,58400.0,17.2567,17.2567,17.2414,17.2491,58400.0
2014-12-30 14:55:00,22.52,22.52,22.51,22.51,37100.0,17.2491,17.2491,17.2414,17.2414,37100.0
2014-12-30 15:00:00,22.51,22.52,22.51,22.52,31200.0,17.2414,17.2491,17.2414,17.2491,31200.0
2014-12-30 15:05:00,22.52,22.52,22.51,22.52,40100.0,17.2491,17.2491,17.2414,17.2491,40100.0
2014-12-30 15:10:00,22.51,22.52,22.5,22.51,108200.0,17.2414,17.2491,17.2337,17.2414,108200.0
2014-12-30 15:15:00,22.5,22.51,22.48,22.48,49000.0,17.2337,17.2414,17.2184,17.2184,49000.0
2014-12-30 15:20:00,22.48,22.49,22.48,22.48,15600.0,17.2184,17.2261,17.2184,17.2184,15600.0
2014-12-30 15:25:00,22.48,22.49,22.46,22.46,42300.0,17.2184,17.2261,17.2031,17.2031,42300.0
2014-12-30 15:30:00,22.46,22.47,22.46,22.46,23500.0,17.2031,17.2108,17.2031,17.2031,23500.0
2014-12-30 15:35:00,22.46,22.47,22.46,22.46,34000.0,17.2031,17.2108,17.2031,17.2031,34000.0
2014-12-30 15:40:00,22.46,22.5,22.46,22.46,280100.0,17.2031,17.2337,17.2031,17.2031,280100.0
2014-12-30 15:45:00,22.46,22.47,22.45,22.45,111900.0,17.2031,17.2108,17.1954,17.1954,111900.0
2014-12-30 15:50:00,22.45,22.46,22.43,22.43,77000.0,17.1954,17.2031,17.1801,17.1801,77000.0
2014-12-30 15:55:00,22.43,22.45,22.43,22.44,214700.0,17.1801,17.1954,17.1801,17.1878,214700.0
2014-12-31 09:30:00,22.48,22.57,22.4,22.42,179800.0,17.2184,17.2874,17.1571,17.1725,179800.0
2014-12-31 09:35:00,22.43,22.47,22.42,22.43,58400.0,17.1801,17.2108,17.1725,17.1801,58400.0
2014-12-31 09:40:00,22.43,22.54,22.42,22.52,147700.0,17.1801,17.2644,17.1725,17.2491,147700.0
2014-12-31 09:45:00,22.52,22.52,22.5,22.5,22200.0,17.2491,17.2491,17.2337,17.2337,22200.0
2014-12-31 09:50:00,22.5,22.58,22.5,22.58,90100.0,17.2337,17.295,17.2337,17.295,90100.0
2014-12-31 09:55:00,22.59,22.63,22.58,22.62,53600.0,17.3027,17.3333,17.295,17.3257,53600.0
2014-12-31 10:00:00,22.62,22.62,22.55,22.55,20300.0,17.3257,17.3257,17.272,17.272,20300.0
2014-12-31 10:05:00,22.55,22.59,22.55,22.59,62700.0,17.272,17.3027,17.272,17.3027,62700.0
2014-12-31 10:10:00,22.58,22.63,22.58,22.59,47400.0,17.295,17.3333,17.295,17.3027,47400.0
2014-12-31 10:15:00,22.6,22.6,22.58,22.6,18600.0,17.3103,17.3103,17.295,17.3103,18600.0
2014-12-31 10:20:00,22.59,22.62,22.59,22.6,49300.0,17.3027,17.3257,17.3027,17.3103,49300.0
2014-12-31 10:25:00,22.61,22.64,22.6,22.64,65500.0,17.318,17.341,17.3103,17.341,65500.0
2014-12-31 10:30:00,22.64,22.64,22.59,22.59,29300.0,17.341,17.341,17.3027,17.3027,29300.0
2014-12-31 10:35:00,22.59,22.61,22.59,22.59,18700.0,17.3027,17.318,17.3027,17.3027,18700.0
2014-12-31 10:40:00,22.6,22.61,22.58,22.59,22800.0,17.3103,17.318,17.295,17.3027,22800.0
2014-12-31 10:45:00,22.59,22.61,22.55,22.61,82900.0,17.3027,17.318,17.272,17.318,82900.0
2014-12-31 10:50:00,22.6,22.61,22.59,22.6,7800.0,17.3103,17.318,17.3027,17.3103,7800.0
2014-12-31 10:55:00,22.59,22.6,22.59,22.59,14100.0,17.3027,17.3103,17.3027,17.3027,14100.0
2014-12-31 11:00:00,22.59,22.6,22.58,22.58,25400.0,17.3027,17.3103,17.295,17.295,25400.0
2014-12-31 11:05:00,22.59,22.59,22.58,22.59,8600.0,17.3027,17.3027,17.295,17.3027,8600.0
2014-12-31 11:10:00,22.59,22.59,22.54,22.54,21400.0,17.3027,17.3027,17.2644,17.2644,21400.0
2014-12-31 11:15:00,22.54,22.54,22.53,22.54,8000.0,17.2644,17.2644,17.2567,17.2644,8000.0
2014-12-31 11:20:00,22.53,22.55,22.53,22.55,45200.0,17.2567,17.272,17.2567,17.272,45200.0
2014-12-31 11:25:00,22.54,22.55,22.53,22.53,12600.0,17.2644,17.272,17.2567,17.2567,12600.0
2014-12-31 11:30:00,22.53,22.54,22.52,22.53,20000.0,17.2567,17.2644,17.2491,17.2567,20000.0
2014-12-31 11:35:00,22.53,22.54,22.52,22.53,18200.0,17.2567,17.2644,17.2491,17.2567,18200.0
2014-12-31 11:40:00,22.53,22.53,22.52,22.52,6400.0,17.2567,17.2567,17.2491,17.2491,6400.0
2014-12-31 11:45:00,22.53,22.54,22.52,22.54,17400.0,17.2567,17.2644,17.2491,17.2644,17400.0
2014-12-31 11:50:00,22.54,22.54,22.51,22.53,31900.0,17.2644,17.2644,17.2414,17.2567,31900.0
2014-12-31 11:55:00,22.53,22.56,22.52,22.55,52500.0,17.2567,17.2797,17.2491,17.272,52500.0
2014-12-31 12:00:00,22.54,22.55,22.49,22.5,27800.0,17.2644,17.272,17.2261,17.2337,27800.0
2014-12-31 12:05:00,22.49,22.51,22.48,22.51,36300.0,17.2261,17.2414,17.2184,17.2414,36300.0
2014-12-31 12:10:00,22.5,22.51,22.49,22.49,17200.0,17.2337,17.2414,17.2261,17.2261,17200.0
2014-12-31 12:15:00,22.49,22.51,22.48,22.48,29300.0,17.2261,17.2414,17.2184,17.2184,29300.0
2014-12-31 12:20:00,22.49,22.5,22.46,22.46,30000.0,17.2261,17.2337,17.2031,17.2031,30000.0
2014-12-31 12:25:00,22.46,22.47,22.44,22.47,44500.0,17.2031,17.2108,17.1878,17.2108,44500.0
2014-12-31 12:30:00,22.46,22.48,22.44,22.44,29000.0,17.2031,17.2184,17.1878,17.1878,29000.0
2014-12-31 12:35:00,22.44,22.48,22.44,22.47,20500.0,17.1878,17.2184,17.1878,17.2108,20500.0
2014-12-31 12:40:00,22.47,22.51,22.47,22.51,42800.0,17.2108,17.2414,17.2108,17.2414,42800.0
2014-12-31 12:45:00,22.51,22.51,22.47,22.48,19900.0,17.2414,17.2414,17.2108,17.2184,19900.0
2014-12-31 12:50:00,22.48,22.5,22.46,22.48,20100.0,17.2184,17.2337,17.2031,17.2184,20100.0
2014-12-31 12:55:00,22.49,22.49,22.47,22.47,15900.0,17.2261,17.2261,17.2108,17.2108,15900.0
2014-12-31 13:00:00,22.48,22.5,22.46,22.5,27000.0,17.2184,17.2337,17.2031,17.2337,27000.0
2014-12-31 13:05:00,22.49,22.5,22.46,22.47,18800.0,17.2261,17.2337,17.2031,17.2108,18800.0
2014-12-31 13:10:00,22.47,22.47,22.44,22.46,48800.0,17.2108,17.2108,17.1878,17.2031,48800.0
2014-12-31 13:15:00,22.46,22.47,22.45,22.45,18600.0,17.2031,17.2108,17.1954,17.1954,18600.0
2014-12-31 13:20:00,22.45,22.46,22.44,22.44,7000.0,17.1954,17.2031,17.1878,17.1878,7000.0
2014-12-31 13:25:00,22.45,22.46,22.44,22.46,15300.0,17.1954,17.2031,17.1878,17.2031,15300.0
2014-12-31 13:30:00,22.46,22.47,22.44,22.46,18500.0,17.2031,17.2108,17.1878,17.2031,18500.0
2014-12-31 13:35:00,22.45,22.47,22.45,22.46,21400.0,17.1954,17.2108,17.1954,17.2031,21400.0
2014-12-31 13:40:00,22.46,22.48,22.46,22.48,16700.0,17.2031,17.2184,17.2031,17.2184,16700.0
2014-12-31 13:45:00,22.48,22.48,22.47,22.48,31300.0,17.2184,17.2184,17.2108,17.2184,31300.0
2014-12-31 13:50:00,22.47,22.48,22.47,22.48,21300.0,17.2108,17.2184,17.2108,17.2184,21300.0
2014-12-31 13:55:00,22.47,22.48,22.45,22.45,25400.0,17.2108,17.2184,17.1954,17.1954,25400.0
2014-12-31 14:00:00,22.45,22.46,22.44,22.45,17600.0,17.1954,17.2031,17.1878,17.1954,17600.0
2014-12-31 14:05:00,22.46,22.46,22.44,22.44,20200.0,17.2031,17.2031,17.1878,17.1878,20200.0
2014-12-31 14:10:00,22.45,22.45,22.43,22.44,23700.0,17.1954,17.1954,17.1801,17.1878,23700.0
2014-12-31 14:15:00,22.43,22.44,22.4,22.4,50500.0,17.1801,17.1878,17.1571,17.1571,50500.0
2014-12-31 14:20:00,22.4,22.42,22.38,22.42,30600.0,17.1571,17.1725,17.1418,17.1725,30600.0
2014-12-31 14:25:00,22.42,22.43,22.4,22.42,38300.0,17.1725,17.1801,17.1571,17.1725,38300.0
2014-12-31 14:30:00,22.41,22.44,22.41,22.43,25100.0,17.1648,17.1878,17.1648,17.1801,25100.0
2014-12-31 14:35:00,22.43,22.43,22.37,22.37,70200.0,17.1801,17.1801,17.1342,17.1342,70200.0
2014-12-31 14:40:00,22.37,22.38,22.35,22.38,56000.0,17.1342,17.1418,17.1188,17.1418,56000.0
2014-12-31 14:45:00,22.38,22.39,22.36,22.39,18300.0,17.1418,17.1495,17.1265,17.1495,18300.0
2014-12-31 14:50:00,22.39,22.4,22.38,22.38,31900.0,17.1495,17.1571,17.1418,17.1418,31900.0
2014-12-31 14:55:00,22.38,22.39,22.37,22.39,19700.0,17.1418,17.1495,17.1342,17.1495,19700.0
2014-12-31 15:00:00,22.39,22.39,22.33,22.34,95300.0,17.1495,17.1495,17.1035,17.1112,95300.0
2014-12-31 15:05:00,22.35,22.36,22.34,22.36,24700.0,17.1188,17.1265,17.1112,17.1265,24700.0
2014-12-31 15:10:00,22.36,22.38,22.35,22.38,34600.0,17.1265,17.1418,17.1188,17.1418,34600.0
2014-12-31 15:15:00,22.38,22.42,22.37,22.42,57300.0,17.1418,17.1725,17.1342,17.1725,57300.0
2014-12-31 15:20:00,22.42,22.42,22.39,22.41,37200.0,17.1725,17.1725,17.1495,17.1648,37200.0
2014-12-31 15:25:00,22.4,22.42,22.38,22.41,141900.0,17.1571,17.1725,17.1418,17.1648,141900.0
2014-12-31 15:30:00,22.41,22.41,22.39,22.4,72900.0,17.1648,17.1648,17.1495,17.1571,72900.0
2014-12-31 15:35:00,22.4,22.42,22.39,22.42,184400.0,17.1571,17.1725,17.1495,17.1725,184400.0
2014-12-31 15:40:00,22.42,22.44,22.4,22.44,127400.0,17.1725,17.1878,17.1571,17.1878,127400.0
2014-12-31 15:45:00,22.43,22.44,22.39,22.39,131800.0,17.1801,17.1878,17.1495,17.1495,131800.0
2014-12-31 15:50:00,22.39,22.4,22.34,22.36,146500.0,17.1495,17.1571,17.1112,17.1265,146500.0
2014-12-31 15:55:00,22.36,22.38,22.35,22.37,225500.0,17.1265,17.1418,17.1188,17.1342,225500.0
2015-01-02 09:30:00,22.45,22.47,22.3,22.31,256500.0,17.1954,17.2108,17.0805,17.0882,256500.0
2015-01-02 09:35:00,22.3,22.35,22.29,22.35,102600.0,17.0805,17.1188,17.0729,17.1188,102600.0
2015-01-02 09:40:00,22.36,22.36,22.29,22.29,48100.0,17.1265,17.1265,17.0729,17.0729,48100.0
2015-01-02 09:45:00,22.3,22.3,22.23,22.25,102500.0,17.0805,17.0805,17.0269,17.0423,102500.0
2015-01-02 09:50:00,22.24,22.26,22.23,22.24,80500.0,17.0346,17.0499,17.0269,17.0346,80500.0
2015-01-02 09:55:00,22.24,22.27,22.22,22.23,54500.0,17.0346,17.0576,17.0193,17.0269,54500.0
2015-01-02 10:00:00,22.23,22.24,22.16,22.21,81300.0,17.0269,17.0346,16.9733,17.0116,81300.0
2015-01-02 10:05:00,22.21,22.21,22.16,22.17,34500.0,17.0116,17.0116,16.9733,16.981,34500.0
2015-01-02 10:10:00,22.17,22.26,22.17,22.25,30000.0,16.981,17.0499,16.981,17.0423,30000.0
2015-01-02 10:15:00,22.24,22.25,22.16,22.17,30800.0,17.0346,17.0423,16.9733,16.981,30800.0
2015-01-02 10:20:00,22.16,22.16,22.14,22.15,70700.0,16.9733,16.9733,16.958,16.9657,70700.0
2015-01-02 10:25:00,22.16,22.17,22.15,22.17,37200.0,16.9733,16.981,16.9657,16.981,37200.0
2015-01-02 10:30:00,22.16,22.17,22.12,22.13,31700.0,16.9733,16.981,16.9427,16.9503,31700.0
2015-01-02 10:35:00,22.13,22.13,22.09,22.09,102700.0,16.9503,16.9503,16.9197,16.9197,102700.0
2015-01-02 10:40:00,22.09,22.1,22.01,22.04,153300.0,16.9197,16.9274,16.8584,16.8814,153300.0
2015-01-02 10:45:00,22.04,22.08,22.03,22.05,59100.0,16.8814,16.912,16.8737,16.8891,59100.0
2015-01-02 10:50:00,22.05,22.06,22.03,22.05,107500.0,16.8891,16.8967,16.8737,16.8891,107500.0
2015-01-02 10:55:00,22.05,22.08,22.03,22.07,147400.0,16.8891,16.912,16.8737,16.9044,147400.0
2015-01-02 11:00:00,22.08,22.08,22.05,22.05,80400.0,16.912,16.912,16.8891,16.8891,80400.0
2015-01-02 11:05:00,22.06,22.07,22.04,22.07,90400.0,16.8967,16.9044,16.8814,16.9044,90400.0
2015-01-02 11:10:00,22.06,22.06,22.0,22.01,54100.0,16.8967,16.8967,16.8508,16.8584,54100.0
2015-01-02 11:15:00,22.01,22.05,22.0,22.04,158600.0,16.8584,16.8891,16.8508,16.8814,158600.0
2015-01-02 11:20:00,22.03,22.06,22.02,22.05,43900.0,16.8737,16.8967,16.8661,16.8891,43900.0
2015-01-02 11:25:00,22.06,22.08,22.05,22.07,34400.0,16.8967,16.912,16.8891,16.9044,34400.0
2015-01-02 11:30:00,22.07,22.08,22.06,22.07,18400.0,16.9044,16.912,16.8967,16.9044,18400.0
2015-01-02 11:35:00,22.07,22.07,22.02,22.03,39100.0,16.9044,16.9044,16.8661,16.8737,39100.0
2015-01-02 11:40:00,22.02,22.03,22.0,22.0,31300.0,16.8661,16.8737,16.8508,16.8508,31300.0
2015-01-02 11:45:00,22.0,22.03,22.0,22.02,22800.0,16.8508,16.8737,16.8508,16.8661,22800.0
2015-01-02 11:50:00,22.02,22.04,22.0,22.04,25700.0,16.8661,16.8814,16.8508,16.8814,25700.0
2015-01-02 11:55:00,22.03,22.05,22.03,22.05,27000.0,16.8737,16.8891,16.8737,16.8891,27000.0
2015-01-02 12:00:00,22.05,22.09,22.03,22.09,69300.0,16.8891,16.9197,16.8737,16.9197,69300.0
2015-01-02 12:05:00,22.09,22.12,22.07,22.12,95300.0,16.9197,16.9427,16.9044,16.9427,95300.0
2015-01-02 12:10:00,22.12,22.13,22.09,22.09,23200.0,16.9427,16.9503,16.9197,16.9197,23200.0
2015-01-02 12:15:00,22.09,22.09,22.07,22.09,39700.0,16.9197,16.9197,16.9044,16.9197,39700.0
2015-01-02 12:20:00,22.09,22.11,22.09,22.09,60300.0,16.9197,16.935,16.9197,16.9197,60300.0
2015-01-02 12:25:00,22.1,22.1,22.08,22.09,15300.0,16.9274,16.9274,16.912,16.9197,15300.0
2015-01-02 12:30:00,22.09,22.09,22.07,22.09,28300.0,16.9197,16.9197,16.9044,16.9197,28300.0
2015-01-02 12:35:00,22.09,22.14,22.08,22.14,64500.0,16.9197,16.958,16.912,16.958,64500.0
2015-01-02 12:40:00,22.14,22.16,22.13,22.15,44900.0,16.958,16.9733,16.9503,16.9657,44900.0
2015-01-02 12:45:00,22.15,22.16,22.14,22.16,59300.0,16.9657,16.9733,16.958,16.9733,59300.0
2015-01-02 12:50:00,22.15,22.16,22.14,22.15,54700.0,16.9657,16.9733,16.958,16.9657,54700.0
2015-01-02 12:55:00,22.16,22.16,22.15,22.16,42300.0,16.9733,16.9733,16.9657,16.9733,42300.0
2015-01-02 13:00:00,22.16,22.16,22.15,22.16,15500.0,16.9733,16.9733,16.9657,16.9733,15500.0
2015-01-02 13:05:00,22.15,22.16,22.14,22.15,73500.0,16.9657,16.9733,16.958,16.9657,73500.0
2015-01-02 13:10:00,22.16,22.16,22.15,22.16,5700.0,16.9733,16.9733,16.9657,16.9733,5700.0
2015-01-02 13:15:00,22.15,22.16,22.14,22.14,38900.0,16.9657,16.9733,16.958,16.958,38900.0
2015-01-02 13:20:00,22.14,22.15,22.14,22.14,15900.0,16.958,16.9657,16.958,16.958,15900.0
2015-01-02 13:25:00,22.14,22.15,22.09,22.09,44300.0,16.958,16.9657,16.9197,16.9197,44300.0
2015-01-02 13:30:00,22.09,22.1,22.08,22.08,16700.0,16.9197,16.9274,16.912,16.912,16700.0
2015-01-02 13:35:00,22.08,22.09,22.08,22.08,14900.0,16.912,16.9197,16.912,16.912,14900.0
2015-01-02 13:40:00,22.09,22.09,22.06,22.06,20200.0,16.9197,16.9197,16.8967,16.8967,20200.0
2015-01-02 13:45:00,22.06,22.07,22.06,22.07,7900.0,16.8967,16.9044,16.8967,16.9044,7900.0
2015-01-02 13:50:00,22.07,22.12,22.06,22.11,58400.0,16.9044,16.9427,16.8967,16.935,58400.0
2015-01-02 13:55:00,22.11,22.12,22.09,22.1,27700.0,16.935,16.9427,16.9197,16.9274,27700.0
2015-01-02 14:00:00,22.09,22.11,22.08,22.1,32100.0,16.9197,16.935,16.912,16.9274,32100.0
2015-01-02 14:05:00,22.11,22.13,22.1,22.13,81900.0,16.935,16.9503,16.9274,16.9503,81900.0
2015-01-02 14:10:00,22.13,22.13,22.12,22.13,28100.0,16.9503,16.9503,16.9427,16.9503,28100.0
2015-01-02 14:15:00,22.13,22.13,22.11,22.11,40600.0,16.9503,16.9503,16.935,16.935,40600.0
2015-01-02 14:20:00,22.12,22.14,22.11,22.13,64400.0,16.9427,16.958,16.935,16.9503,64400.0
2015-01-02 14:25:00,22.13,22.17,22.13,22.16,62600.0,16.9503,16.981,16.9503,16.9733,62600.0
2015-01-02 14:30:00,22.15,22.16,22.13,22.13,16500.0,16.9657,16.9733,16.9503,16.9503,16500.0
2015-01-02 14:35:00,22.14,22.17,22.13,22.16,41900.0,16.958,16.981,16.9503,16.9733,41900.0
2015-01-02 14:40:00,22.15,22.21,22.15,22.21,111900.0,16.9657,17.0116,16.9657,17.0116,111900.0
2015-01-02 14:45:00,22.21,22.25,22.2,22.25,79100.0,17.0116,17.0423,17.004,17.0423,79100.0
2015-01-02 14:50:00,22.26,22.26,22.21,22.26,129100.0,17.0499,17.0499,17.0116,17.0499,129100.0
2015-01-02 14:55:00,22.26,22.26,22.24,22.24,53200.0,17.0499,17.0499,17.0346,17.0346,53200.0
2015-01-02 15:00:00,22.24,22.25,22.24,22.25,52200.0,17.0346,17.0423,17.0346,17.0423,52200.0
2015-01-02 15:05:00,22.25,22.28,22.24,22.28,46100.0,17.0423,17.0652,17.0346,17.0652,46100.0
2015-01-02 15:10:00,22.28,22.28,22.25,22.26,128100.0,17.0652,17.0652,17.0423,17.0499,128100.0
2015-01-02 15:15:00,22.25,22.29,22.25,22.26,40200.0,17.0423,17.0729,17.0423,17.0499,40200.0
2015-01-02 15:20:00,22.26,22.29,22.25,22.29,148900.0,17.0499,17.0729,17.0423,17.0729,148900.0
2015-01-02 15:25:00,22.29,22.29,22.25,22.26,35400.0,17.0729,17.0729,17.0423,17.0499,35400.0
2015-01-02 15:30:00,22.27,22.31,22.25,22.29,213600.0,17.0576,17.0882,17.0423,17.0729,213600.0
2015-01-02 15:35:00,22.3,22.32,22.29,22.31,34700.0,17.0805,17.0959,17.0729,17.0882,34700.0
2015-01-02 15:40:00,22.32,22.32,22.3,22.32,67500.0,17.0959,17.0959,17.0805,17.0959,67500.0
2015-01-02 15:45:00,22.32,22.33,22.3,22.32,144100.0,17.0959,17.1035,17.0805,17.0959,144100.0
2015-01-02 15:50:00,22.32,22.32,22.29,22.32,135600.0,17.0959,17.0959,17.0729,17.0959,135600.0
2015-01-02 15:55:00,22.32,22.33,22.27,22.3,616800.0,17.0959,17.1035,17.0576,17.0805,616800.0
2015-01-05 09:30:00,22.14,22.17,21.99,22.02,365100.0,16.958,16.981,16.8431,16.8661,365100.0
2015-01-05 09:35:00,22.02,22.02,21.87,21.89,292200.0,16.8661,16.8661,16.7512,16.7665,292200.0
2015-01-05 09:40:00,21.87,21.98,21.85,21.97,214600.0,16.7512,16.8354,16.7359,16.8278,214600.0
2015-01-05 09:45:00,21.98,21.98,21.84,21.85,252000.0,16.8354,16.8354,16.7282,16.7359,252000.0
2015-01-05 09:50:00,21.85,21.91,21.85,21.86,152900.0,16.7359,16.7818,16.7359,16.7435,152900.0
2015-01-05 09:55:00,21.85,21.88,21.81,21.85,129200.0,16.7359,16.7589,16.7052,16.7359,129200.0
2015-01-05 10:00:00,21.85,21.91,21.82,21.9,227000.0,16.7359,16.7818,16.7129,16.7742,227000.0
2015-01-05 10:05:00,21.9,21.92,21.86,21.89,90600.0,16.7742,16.7895,16.7435,16.7665,90600.0
2015-01-05 10:10:00,21.89,21.93,21.88,21.91,60800.0,16.7665,16.7971,16.7589,16.7818,60800.0
2015-01-05 10:15:00,21.91,21.94,21.89,21.89,68300.0,16.7818,16.8048,16.7665,16.7665,68300.0
2015-01-05 10:20:00,21.9,21.9,21.86,21.89,96500.0,16.7742,16.7742,16.7435,16.7665,96500.0
2015-01-05 10:25:00,21.89,21.94,21.89,21.9,58800.0,16.7665,16.8048,16.7665,16.7742,58800.0
2015-01-05 10:30:00,21.89,21.9,21.84,21.86,93600.0,16.7665,16.7742,16.7282,16.7435,93600.0
2015-01-05 10:35:00,21.85,21.85,21.79,21.82,173200.0,16.7359,16.7359,16.6899,16.7129,173200.0
2015-01-05 10:40:00,21.82,21.84,21.78,21.79,53100.0,16.7129,16.7282,16.6823,16.6899,53100.0
2015-01-05 10:45:00,21.8,21.85,21.79,21.85,38300.0,16.6976,16.7359,16.6899,16.7359,38300.0
2015-01-05 10:50:00,21.86,21.87,21.83,21.87,68600.0,16.7435,16.7512,16.7206,16.7512,68600.0
2015-01-05 10:55:00,21.86,21.89,21.84,21.85,42700.0,16.7435,16.7665,16.7282,16.7359,42700.0
2015-01-05 11:00:00,21.85,21.89,21.84,21.87,44700.0,16.7359,16.7665,16.7282,16.7512,44700.0
2015-01-05 11:05:00,21.87,21.91,21.85,21.87,113700.0,16.7512,16.7818,16.7359,16.7512,113700.0
2015-01-05 11:10:00,21.87,21.92,21.86,21.86,126800.0,16.7512,16.7895,16.7435,16.7435,126800.0
2015-01-05 11:15:00,21.86,21.86,21.77,21.78,95100.0,16.7435,16.7435,16.6746,16.6823,95100.0
2015-01-05 11:20:00,21.79,21.81,21.79,21.8,61400.0,16.6899,16.7052,16.6899,16.6976,61400.0
2015-01-05 11:25:00,21.8,21.86,21.79,21.84,70200.0,16.6976,16.7435,16.6899,16.7282,70200.0
2015-01-05 11:30:00,21.84,21.85,21.82,21.85,39900.0,16.7282,16.7359,16.7129,16.7359,39900.0
2015-01-05 11:35:00,21.85,21.88,21.85,21.88,33600.0,16.7359,16.7589,16.7359,16.7589,33600.0
2015-01-05 11:40:00,21.88,21.92,21.87,21.9,52700.0,16.7589,16.7895,16.7512,16.7742,52700.0
2015-01-05 11:45:00,21.9,21.92,21.88,21.88,30300.0,16.7742,16.7895,16.7589,16.7589,30300.0
2015-01-05 11:50:00,21.88,21.92,21.88,21.9,34300.0,16.7589,16.7895,16.7589,16.7742,34300.0
2015-01-05 11:55:00,21.9,21.94,21.89,21.91,193800.0,16.7742,16.8048,16.7665,16.7818,193800.0
2015-01-05 12:00:00,21.91,21.92,21.89,21.89,54900.0,16.7818,16.7895,16.7665,16.7665,54900.0
2015-01-05 12:05:00,21.9,21.91,21.89,21.9,56400.0,16.7742,16.7818,16.7665,16.7742,56400.0
2015-01-05 12:10:00,21.9,21.9,21.85,21.85,52700.0,16.7742,16.7742,16.7359,16.7359,52700.0
2015-01-05 12:15:00,21.85,21.85,21.83,21.83,31000.0,16.7359,16.7359,16.7206,16.7206,31000.0
2015-01-05 12:20:00,21.83,21.87,21.83,21.83,103100.0,16.7206,16.7512,16.7206,16.7206,103100.0
2015-01-05 12:25:00,21.83,21.87,21.83,21.86,78100.0,16.7206,16.7512,16.7206,16.7435,78100.0
2015-01-05 12:30:00,21.86,21.87,21.83,21.85,151600.0,16.7435,16.7512,16.7206,16.7359,151600.0
2015-01-05 12:35:00,21.84,21.85,21.83,21.85,99600.0,16.7282,16.7359,16.7206,16.7359,99600.0
2015-01-05 12:40:00,21.85,21.85,21.83,21.84,22700.0,16.7359,16.7359,16.7206,16.7282,22700.0
2015-01-05 12:45:00,21.83,21.84,21.81,21.81,35200.0,16.7206,16.7282,16.7052,16.7052,35200.0
2015-01-05 12:50:00,21.81,21.84,21.8,21.84,31300.0,16.7052,16.7282,16.6976,16.7282,31300.0
2015-01-05 12:55:00,21.84,21.84,21.82,21.83,82500.0,16.7282,16.7282,16.7129,16.7206,82500.0
2015-01-05 13:00:00,21.83,21.85,21.82,21.82,62500.0,16.7206,16.7359,16.7129,16.7129,62500.0
2015-01-05 13:05:00,21.82,21.83,21.81,21.82,67100.0,16.7129,16.7206,16.7052,16.7129,67100.0
2015-01-05 13:10:00,21.81,21.81,21.73,21.73,90900.0,16.7052,16.7052,16.644,16.644,90900.0
2015-01-05 13:15:00,21.73,21.74,21.71,21.71,64300.0,16.644,16.6516,16.6286,16.6286,64300.0
2015-01-05 13:20:00,21.71,21.78,21.71,21.76,58200.0,16.6286,16.6823,16.6286,16.6669,58200.0
2015-01-05 13:25:00,21.76,21.78,21.76,21.78,51100.0,16.6669,16.6823,16.6669,16.6823,51100.0
2015-01-05 13:30:00,21.79,21.82,21.77,21.77,129900.0,16.6899,16.7129,16.6746,16.6746,129900.0
2015-01-05 13:35:00,21.78,21.8,21.75,21.76,37800.0,16.6823,16.6976,16.6593,16.6669,37800.0
2015-01-05 13:40:00,21.76,21.77,21.73,21.75,38800.0,16.6669,16.6746,16.644,16.6593,38800.0
2015-01-05 13:45:00,21.75,21.8,21.74,21.8,41100.0,16.6593,16.6976,16.6516,16.6976,41100.0
2015-01-05 13:50:00,21.79,21.82,21.79,21.81,71100.0,16.6899,16.7129,16.6899,16.7052,71100.0
2015-01-05 13:55:00,21.81,21.82,21.78,21.8,53200.0,16.7052,16.7129,16.6823,16.6976,53200.0
2015-01-05 14:00:00,21.8,21.84,21.78,21.82,213200.0,16.6976,16.7282,16.6823,16.7129,213200.0
2015-01-05 14:05:00,21.82,21.86,21.81,21.85,96600.0,16.7129,16.7435,16.7052,16.7359,96600.0
2015-01-05 14:10:00,21.85,21.86,21.82,21.82,142200.0,16.7359,16.7435,16.7129,16.7129,142200.0
2015-01-05 14:15:00,21.82,21.82,21.79,21.8,72000.0,16.7129,16.7129,16.6899,16.6976,72000.0
2015-01-05 14:20:00,21.8,21.81,21.78,21.8,32600.0,16.6976,16.7052,16.6823,16.6976,32600.0
2015-01-05 14:25:00,21.8,21.81,21.75,21.77,73700.0,16.6976,16.7052,16.6593,16.6746,73700.0
2015-01-05 14:30:00,21.77,21.77,21.73,21.73,38100.0,16.6746,16.6746,16.644,16.644,38100.0
2015-01-05 14:35:00,21.74,21.77,21.73,21.77,49800.0,16.6516,16.6746,16.644,16.6746,49800.0
2015-01-05 14:40:00,21.77,21.79,21.73,21.73,136900.0,16.6746,16.6899,16.644,16.644,136900.0
2015-01-05 14:45:00,21.74,21.76,21.73,21.76,84400.0,16.6516,16.6669,16.644,16.6669,84400.0
2015-01-05 14:50:00,21.75,21.75,21.72,21.73,57100.0,16.6593,16.6593,16.6363,16.644,57100.0
2015-01-05 14:55:00,21.73,21.75,21.72,21.72,49600.0,16.644,16.6593,16.6363,16.6363,49600.0
2015-01-05 15:00:00,21.73,21.75,21.72,21.75,48900.0,16.644,16.6593,16.6363,16.6593,48900.0
2015-01-05 15:05:00,21.75,21.78,21.74,21.78,52600.0,16.6593,16.6823,16.6516,16.6823,52600.0
2015-01-05 15:10:00,21.78,21.82,21.77,21.81,63100.0,16.6823,16.7129,16.6746,16.7052,63100.0
2015-01-05 15:15:00,21.82,21.82,21.8,21.8,40500.0,16.7129,16.7129,16.6976,16.6976,40500.0
2015-01-05 15:20:00,21.81,21.82,21.8,21.82,62000.0,16.7052,16.7129,16.6976,16.7129,62000.0
2015-01-05 15:25:00,21.82,21.82,21.81,21.81,40500.0,16.7129,16.7129,16.7052,16.7052,40500.0
2015-01-05 15:30:00,21.82,21.82,21.79,21.8,192500.0,16.7129,16.7129,16.6899,16.6976,192500.0
2015-01-05 15:35:00,21.8,21.8,21.79,21.8,64300.0,16.6976,16.6976,16.6899,16.6976,64300.0
2015-01-05 15:40:00,21.8,21.83,21.79,21.81,148100.0,16.6976,16.7206,16.6899,16.7052,148100.0
2015-01-05 15:45:00,21.8,21.82,21.79,21.82,269800.0,16.6976,16.7129,16.6899,16.7129,269800.0
2015-01-05 15:50:00,21.82,21.82,21.76,21.8,404600.0,16.7129,16.7129,16.6669,16.6976,404600.0
2015-01-05 15:55:00,21.8,21.82,21.72,21.73,485600.0,16.6976,16.7129,16.6363,16.644,485600.0
2015-01-06 09:30:00,21.32,21.33,21.16,21.29,497500.0,16.3299,16.3376,16.2074,16.3069,497500.0
2015-01-06 09:35:00,21.29,21.43,21.23,21.38,561700.0,16.3069,16.4142,16.261,16.3759,561700.0
2015-01-06 09:40:00,21.37,21.39,21.33,21.38,233200.0,16.3682,16.3835,16.3376,16.3759,233200.0
2015-01-06 09:45:00,21.37,21.42,21.36,21.4,150700.0,16.3682,16.4065,16.3606,16.3912,150700.0
2015-01-06 09:50:00,21.4,21.43,21.39,21.42,98800.0,16.3912,16.4142,16.3835,16.4065,98800.0
2015-01-06 09:55:00,21.42,21.46,21.4,21.46,131400.0,16.4065,16.4372,16.3912,16.4372,131400.0
2015-01-06 10:00:00,21.45,21.46,21.4,21.42,173700.0,16.4295,16.4372,16.3912,16.4065,173700.0
2015-01-06 10:05:00,21.42,21.47,21.41,21.46,95500.0,16.4065,16.4448,16.3989,16.4372,95500.0
2015-01-06 10:10:00,21.47,21.49,21.43,21.49,143200.0,16.4448,16.4601,16.4142,16.4601,143200.0
2015-01-06 10:15:00,21.48,21.49,21.47,21.48,103600.0,16.4525,16.4601,16.4448,16.4525,103600.0
2015-01-06 10:20:00,21.48,21.56,21.47,21.53,165800.0,16.4525,16.5137,16.4448,16.4908,165800.0
2015-01-06 10:25:00,21.53,21.56,21.5,21.52,127800.0,16.4908,16.5137,16.4678,16.4831,127800.0
2015-01-06 10:30:00,21.53,21.56,21.52,21.54,97100.0,16.4908,16.5137,16.4831,16.4984,97100.0
2015-01-06 10:35:00,21.54,21.55,21.52,21.54,43200.0,16.4984,16.5061,16.4831,16.4984,43200.0
2015-01-06 10:40:00,21.53,21.58,21.52,21.53,102100.0,16.4908,16.5291,16.4831,16.4908,102100.0
2015-01-06 10:45:00,21.53,21.55,21.5,21.52,71800.0,16.4908,16.5061,16.4678,16.4831,71800.0
2015-01-06 10:50:00,21.52,21.54,21.51,21.52,27800.0,16.4831,16.4984,16.4755,16.4831,27800.0
2015-01-06 10:55:00,21.52,21.53,21.47,21.48,124300.0,16.4831,16.4908,16.4448,16.4525,124300.0
2015-01-06 11:00:00,21.48,21.49,21.44,21.47,95300.0,16.4525,16.4601,16.4218,16.4448,95300.0
2015-01-06 11:05:00,21.48,21.51,21.47,21.48,71900.0,16.4525,16.4755,16.4448,16.4525,71900.0
2015-01-06 11:10:00,21.48,21.49,21.44,21.45,95500.0,16.4525,16.4601,16.4218,16.4295,95500.0
2015-01-06 11:15:00,21.45,21.5,21.44,21.46,129800.0,16.4295,16.4678,16.4218,16.4372,129800.0
2015-01-06 11:20:00,21.46,21.48,21.44,21.46,66000.0,16.4372,16.4525,16.4218,16.4372,66000.0
2015-01-06 11:25:00,21.45,21.46,21.43,21.45,40800.0,16.4295,16.4372,16.4142,16.4295,40800.0
2015-01-06 11:30:00,21.46,21.46,21.39,21.42,145000.0,16.4372,16.4372,16.3835,16.4065,145000.0
2015-01-06 11:35:00,21.41,21.42,21.38,21.4,64000.0,16.3989,16.4065,16.3759,16.3912,64000.0
2015-01-06 11:40:00,21.4,21.43,21.36,21.37,68400.0,16.3912,16.4142,16.3606,16.3682,68400.0
2015-01-06 11:45:00,21.37,21.4,21.36,21.37,85300.0,16.3682,16.3912,16.3606,16.3682,85300.0
2015-01-06 11:50:00,21.37,21.39,21.36,21.37,47500.0,16.3682,16.3835,16.3606,16.3682,47500.0
2015-01-06 11:55:00,21.37,21.41,21.36,21.38,113200.0,16.3682,16.3989,16.3606,16.3759,113200.0
2015-01-06 12:00:00,21.38,21.39,21.32,21.33,118200.0,16.3759,16.3835,16.3299,16.3376,118200.0
2015-01-06 12:05:00,21.32,21.33,21.26,21.28,106000.0,16.3299,16.3376,16.284,16.2993,106000.0
2015-01-06 12:10:00,21.28,21.37,21.26,21.36,65200.0,16.2993,16.3682,16.284,16.3606,65200.0
2015-01-06 12:15:00,21.35,21.39,21.34,21.34,50400.0,16.3529,16.3835,16.3452,16.3452,50400.0
2015-01-06 12:20:00,21.34,21.34,21.29,21.3,81700.0,16.3452,16.3452,16.3069,16.3146,81700.0
2015-01-06 12:25:00,21.3,21.36,21.3,21.36,68700.0,16.3146,16.3606,16.3146,16.3606,68700.0
2015-01-06 12:30:00,21.35,21.38,21.32,21.37,89900.0,16.3529,16.3759,16.3299,16.3682,89900.0
2015-01-06 12:35:00,21.36,21.45,21.36,21.42,120600.0,16.3606,16.4295,16.3606,16.4065,120600.0
2015-01-06 12:40:00,21.42,21.46,21.42,21.43,102100.0,16.4065,16.4372,16.4065,16.4142,102100.0
2015-01-06 12:45:00,21.43,21.43,21.39,21.43,130100.0,16.4142,16.4142,16.3835,16.4142,130100.0
2015-01-06 12:50:00,21.43,21.45,21.42,21.43,37900.0,16.4142,16.4295,16.4065,16.4142,37900.0
2015-01-06 12:55:00,21.44,21.46,21.4,21.4,150800.0,16.4218,16.4372,16.3912,16.3912,150800.0
2015-01-06 13:00:00,21.4,21.42,21.36,21.37,62500.0,16.3912,16.4065,16.3606,16.3682,62500.0
2015-01-06 13:05:00,21.37,21.39,21.34,21.35,60200.0,16.3682,16.3835,16.3452,16.3529,60200.0
2015-01-06 13:10:00,21.35,21.38,21.31,21.32,93500.0,16.3529,16.3759,16.3223,16.3299,93500.0
2015-01-06 13:15:00,21.31,21.35,21.3,21.3,49600.0,16.3223,16.3529,16.3146,16.3146,49600.0
2015-01-06 13:20:00,21.3,21.35,21.26,21.26,68600.0,16.3146,16.3529,16.284,16.284,68600.0
2015-01-06 13:25:00,21.26,21.31,21.26,21.3,71700.0,16.284,16.3223,16.284,16.3146,71700.0
2015-01-06 13:30:00,21.3,21.36,21.3,21.33,34800.0,16.3146,16.3606,16.3146,16.3376,34800.0
2015-01-06 13:35:00,21.33,21.37,21.32,21.36,43900.0,16.3376,16.3682,16.3299,16.3606,43900.0
2015-01-06 13:40:00,21.36,21.37,21.34,21.36,44600.0,16.3606,16.3682,16.3452,16.3606,44600.0
2015-01-06 13:45:00,21.36,21.4,21.36,21.4,92200.0,16.3606,16.3912,16.3606,16.3912,92200.0
2015-01-06 13:50:00,21.4,21.43,21.39,21.4,94600.0,16.3912,16.4142,16.3835,16.3912,94600.0
2015-01-06 13:55:00,21.4,21.45,21.37,21.44,55700.0,16.3912,16.4295,16.3682,16.4218,55700.0
2015-01-06 14:00:00,21.44,21.48,21.42,21.47,108700.0,16.4218,16.4525,16.4065,16.4448,108700.0
2015-01-06 14:05:00,21.46,21.47,21.43,21.44,60300.0,16.4372,16.4448,16.4142,16.4218,60300.0
2015-01-06 14:10:00,21.45,21.45,21.39,21.39,69700.0,16.4295,16.4295,16.3835,16.3835,69700.0
2015-01-06 14:15:00,21.4,21.43,21.39,21.43,50300.0,16.3912,16.4142,16.3835,16.4142,50300.0
2015-01-06 14:20:00,21.43,21.47,21.42,21.46,72300.0,16.4142,16.4448,16.4065,16.4372,72300.0
2015-01-06 14:25:00,21.46,21.49,21.45,21.48,68800.0,16.4372,16.4601,16.4295,16.4525,68800.0
2015-01-06 14:30:00,21.48,21.49,21.45,21.48,63900.0,16.4525,16.4601,16.4295,16.4525,63900.0
2015-01-06 14:35:00,21.48,21.51,21.46,21.5,66200.0,16.4525,16.4755,16.4372,16.4678,66200.0
2015-01-06 14:40:00,21.51,21.54,21.49,21.54,86500.0,16.4755,16.4984,16.4601,16.4984,86500.0
2015-01-06 14:45:00,21.53,21.55,21.5,21.52,156300.0,16.4908,16.5061,16.4678,16.4831,156300.0
2015-01-06 14:50:00,21.51,21.55,21.51,21.53,94300.0,16.4755,16.5061,16.4755,16.4908,94300.0
2015-01-06 14:55:00,21.53,21.53,21.49,21.53,91800.0,16.4908,16.4908,16.4601,16.4908,91800.0
2015-01-06 15:00:00,21.53,21.54,21.49,21.5,92300.0,16.4908,16.4984,16.4601,16.4678,92300.0
2015-01-06 15:05:00,21.5,21.52,21.46,21.47,98200.0,16.4678,16.4831,16.4372,16.4448,98200.0
2015-01-06 15:10:00,21.47,21.51,21.46,21.5,63800.0,16.4448,16.4755,16.4372,16.4678,63800.0
2015-01-06 15:15:00,21.5,21.52,21.47,21.51,242200.0,16.4678,16.4831,16.4448,16.4755,242200.0
2015-01-06 15:20:00,21.51,21.53,21.49,21.51,236200.0,16.4755,16.4908,16.4601,16.4755,236200.0
2015-01-06 15:25:00,21.5,21.52,21.46,21.52,137500.0,16.4678,16.4831,16.4372,16.4831,137500.0
2015-01-06 15:30:00,21.52,21.52,21.47,21.48,160700.0,16.4831,16.4831,16.4448,16.4525,160700.0
2015-01-06 15:35:00,21.48,21.49,21.45,21.45,144000.0,16.4525,16.4601,16.4295,16.4295,144000.0
2015-01-06 15:40:00,21.45,21.47,21.42,21.46,192000.0,16.4295,16.4448,16.4065,16.4372,192000.0
2015-01-06 15:45:00,21.46,21.49,21.46,21.46,361500.0,16.4372,16.4601,16.4372,16.4372,361500.0
2015-01-06 15:50:00,21.46,21.47,21.42,21.43,176500.0,16.4372,16.4448,16.4065,16.4142,176500.0
2015-01-06 15:55:00,21.43,21.43,21.36,21.36,462100.0,16.4142,16.4142,16.3606,16.3606,462100.0
2015-01-07 09:30:00,21.59,21.68,21.55,21.68,166300.0,16.5367,16.6057,16.5061,16.6057,166300.0
2015-01-07 09:35:00,21.67,21.69,21.57,21.58,168200.0,16.598,16.6133,16.5214,16.5291,168200.0
2015-01-07 09:40:00,21.56,21.57,21.5,21.51,142700.0,16.5137,16.5214,16.4678,16.4755,142700.0
2015-01-07 09:45:00,21.52,21.52,21.47,21.52,287900.0,16.4831,16.4831,16.4448,16.4831,287900.0
2015-01-07 09:50:00,21.51,21.57,21.51,21.55,166100.0,16.4755,16.5214,16.4755,16.5061,166100.0
2015-01-07 09:55:00,21.55,21.61,21.53,21.61,273600.0,16.5061,16.552,16.4908,16.552,273600.0
2015-01-07 10:00:00,21.6,21.68,21.6,21.67,96000.0,16.5444,16.6057,16.5444,16.598,96000.0
2015-01-07 10:05:00,21.66,21.76,21.65,21.72,195200.0,16.5903,16.6669,16.5827,16.6363,195200.0
2015-01-07 10:10:00,21.72,21.72,21.59,21.59,65500.0,16.6363,16.6363,16.5367,16.5367,65500.0
2015-01-07 10:15:00,21.59,21.64,21.59,21.61,114400.0,16.5367,16.575,16.5367,16.552,114400.0
2015-01-07 10:20:00,21.62,21.63,21.58,21.6,113400.0,16.5597,16.5674,16.5291,16.5444,113400.0
2015-01-07 10:25:00,21.59,21.6,21.53,21.55,345800.0,16.5367,16.5444,16.4908,16.5061,345800.0
2015-01-07 10:30:00,21.55,21.56,21.48,21.5,252700.0,16.5061,16.5137,16.4525,16.4678,252700.0
2015-01-07 10:35:00,21.5,21.5,21.44,21.44,162700.0,16.4678,16.4678,16.4218,16.4218,162700.0
2015-01-07 10:40:00,21.45,21.46,21.37,21.38,208600.0,16.4295,16.4372,16.3682,16.3759,208600.0
2015-01-07 10:45:00,21.39,21.42,21.38,21.42,77600.0,16.3835,16.4065,16.3759,16.4065,77600.0
2015-01-07 10:50:00,21.42,21.49,21.42,21.48,97900.0,16.4065,16.4601,16.4065,16.4525,97900.0
2015-01-07 10:55:00,21.47,21.49,21.45,21.46,96300.0,16.4448,16.4601,16.4295,16.4372,96300.0
2015-01-07 11:00:00,21.46,21.48,21.45,21.46,40400.0,16.4372,16.4525,16.4295,16.4372,40400.0
2015-01-07 11:05:00,21.45,21.46,21.41,21.43,102500.0,16.4295,16.4372,16.3989,16.4142,102500.0
2015-01-07 11:10:00,21.42,21.44,21.4,21.4,30200.0,16.4065,16.4218,16.3912,16.3912,30200.0
2015-01-07 11:15:00,21.4,21.43,21.38,21.39,54800.0,16.3912,16.4142,16.3759,16.3835,54800.0
2015-01-07 11:20:00,21.38,21.4,21.37,21.38,46200.0,16.3759,16.3912,16.3682,16.3759,46200.0
2015-01-07 11:25:00,21.38,21.4,21.34,21.39,116800.0,16.3759,16.3912,16.3452,16.3835,116800.0
2015-01-07 11:30:00,21.39,21.47,21.39,21.47,73600.0,16.3835,16.4448,16.3835,16.4448,73600.0
2015-01-07 11:35:00,21.46,21.47,21.45,21.46,49100.0,16.4372,16.4448,16.4295,16.4372,49100.0
2015-01-07 11:40:00,21.46,21.5,21.44,21.48,107400.0,16.4372,16.4678,16.4218,16.4525,107400.0
2015-01-07 11:45:00,21.49,21.49,21.46,21.48,54800.0,16.4601,16.4601,16.4372,16.4525,54800.0
2015-01-07 11:50:00,21.49,21.55,21.48,21.55,75100.0,16.4601,16.5061,16.4525,16.5061,75100.0
2015-01-07 11:55:00,21.55,21.6,21.55,21.59,50800.0,16.5061,16.5444,16.5061,16.5367,50800.0
2015-01-07 12:00:00,21.59,21.62,21.58,21.58,37500.0,16.5367,16.5597,16.5291,16.5291,37500.0
2015-01-07 12:05:00,21.59,21.61,21.54,21.57,49200.0,16.5367,16.552,16.4984,16.5214,49200.0
2015-01-07 12:10:00,21.57,21.58,21.52,21.53,29300.0,16.5214,16.5291,16.4831,16.4908,29300.0
2015-01-07 12:15:00,21.54,21.56,21.52,21.55,47000.0,16.4984,16.5137,16.4831,16.5061,47000.0
2015-01-07 12:20:00,21.56,21.57,21.54,21.54,28800.0,16.5137,16.5214,16.4984,16.4984,28800.0
2015-01-07 12:25:00,21.54,21.62,21.54,21.62,90800.0,16.4984,16.5597,16.4984,16.5597,90800.0
2015-01-07 12:30:00,21.62,21.63,21.59,21.61,46800.0,16.5597,16.5674,16.5367,16.552,46800.0
2015-01-07 12:35:00,21.62,21.65,21.62,21.63,69100.0,16.5597,16.5827,16.5597,16.5674,69100.0
2015-01-07 12:40:00,21.63,21.64,21.62,21.64,52600.0,16.5674,16.575,16.5597,16.575,52600.0
2015-01-07 12:45:00,21.64,21.67,21.63,21.67,252800.0,16.575,16.598,16.5674,16.598,252800.0
2015-01-07 12:50:00,21.66,21.67,21.64,21.64,48600.0,16.5903,16.598,16.575,16.575,48600.0
2015-01-07 12:55:00,21.64,21.66,21.64,21.64,89200.0,16.575,16.5903,16.575,16.575,89200.0
2015-01-07 13:00:00,21.65,21.67,21.64,21.65,128700.0,16.5827,16.598,16.575,16.5827,128700.0
2015-01-07 13:05:00,21.64,21.68,21.64,21.66,98600.0,16.575,16.6057,16.575,16.5903,98600.0
2015-01-07 13:10:00,21.66,21.68,21.65,21.67,95600.0,16.5903,16.6057,16.5827,16.598,95600.0
2015-01-07 13:15:00,21.67,21.72,21.66,21.7,162300.0,16.598,16.6363,16.5903,16.621,162300.0
2015-01-07 13:20:00,21.71,21.71,21.64,21.64,106500.0,16.6286,16.6286,16.575,16.575,106500.0
2015-01-07 13:25:00,21.64,21.67,21.64,21.66,76000.0,16.575,16.598,16.575,16.5903,76000.0
2015-01-07 13:30:00,21.66,21.68,21.65,21.68,102000.0,16.5903,16.6057,16.5827,16.6057,102000.0
2015-01-07 13:35:00,21.67,21.69,21.66,21.67,45700.0,16.598,16.6133,16.5903,16.598,45700.0
2015-01-07 13:40:00,21.67,21.69,21.67,21.68,58800.0,16.598,16.6133,16.598,16.6057,58800.0
2015-01-07 13:45:00,21.68,21.74,21.67,21.73,126700.0,16.6057,16.6516,16.598,16.644,126700.0
2015-01-07 13:50:00,21.74,21.74,21.69,21.7,36100.0,16.6516,16.6516,16.6133,16.621,36100.0
2015-01-07 13:55:00,21.69,21.73,21.69,21.71,83000.0,16.6133,16.644,16.6133,16.6286,83000.0
2015-01-07 14:00:00,21.72,21.75,21.69,21.74,208800.0,16.6363,16.6593,16.6133,16.6516,208800.0
2015-01-07 14:05:00,21.74,21.74,21.71,21.73,72800.0,16.6516,16.6516,16.6286,16.644,72800.0
2015-01-07 14:10:00,21.74,21.76,21.7,21.7,78500.0,16.6516,16.6669,16.621,16.621,78500.0
2015-01-07 14:15:00,21.71,21.72,21.66,21.68,167800.0,16.6286,16.6363,16.5903,16.6057,167800.0
2015-01-07 14:20:00,21.69,21.72,21.66,21.68,107000.0,16.6133,16.6363,16.5903,16.6057,107000.0
2015-01-07 14:25:00,21.68,21.7,21.67,21.68,97400.0,16.6057,16.621,16.598,16.6057,97400.0
2015-01-07 14:30:00,21.68,21.72,21.68,21.72,62000.0,16.6057,16.6363,16.6057,16.6363,62000.0
2015-01-07 14:35:00,21.72,21.73,21.69,21.7,75600.0,16.6363,16.644,16.6133,16.621,75600.0
2015-01-07 14:40:00,21.69,21.71,21.69,21.7,40100.0,16.6133,16.6286,16.6133,16.621,40100.0
2015-01-07 14:45:00,21.7,21.72,21.68,21.71,101800.0,16.621,16.6363,16.6057,16.6286,101800.0
2015-01-07 14:50:00,21.71,21.72,21.68,21.72,127500.0,16.6286,16.6363,16.6057,16.6363,127500.0
2015-01-07 14:55:00,21.72,21.72,21.69,21.69,86000.0,16.6363,16.6363,16.6133,16.6133,86000.0
2015-01-07 15:00:00,21.69,21.7,21.69,21.7,38800.0,16.6133,16.621,16.6133,16.621,38800.0
2015-01-07 15:05:00,21.7,21.73,21.68,21.73,275200.0,16.621,16.644,16.6057,16.644,275200.0
2015-01-07 15:10:00,21.73,21.73,21.7,21.7,102100.0,16.644,16.644,16.621,16.621,102100.0
2015-01-07 15:15:00,21.71,21.71,21.66,21.7,212300.0,16.6286,16.6286,16.5903,16.621,212300.0
2015-01-07 15:20:00,21.7,21.7,21.65,21.65,143700.0,16.621,16.621,16.5827,16.5827,143700.0
2015-01-07 15:25:00,21.65,21.66,21.63,21.66,148200.0,16.5827,16.5903,16.5674,16.5903,148200.0
2015-01-07 15:30:00,21.66,21.68,21.65,21.68,190900.0,16.5903,16.6057,16.5827,16.6057,190900.0
2015-01-07 15:35:00,21.68,21.69,21.66,21.69,120200.0,16.6057,16.6133,16.5903,16.6133,120200.0
2015-01-07 15:40:00,21.69,21.69,21.68,21.69,96900.0,16.6133,16.6133,16.6057,16.6133,96900.0
2015-01-07 15:45:00,21.69,21.69,21.62,21.62,302100.0,16.6133,16.6133,16.5597,16.5597,302100.0
2015-01-07 15:50:00,21.62,21.67,21.62,21.64,241000.0,16.5597,16.598,16.5597,16.575,241000.0
2015-01-07 15:55:00,21.64,21.67,21.63,21.66,545700.0,16.575,16.598,16.5674,16.5903,545700.0
2015-01-08 09:30:00,21.69,21.77,21.67,21.77,1632300.0,16.6133,16.6746,16.598,16.6746,1632300.0
2015-01-08 09:35:00,21.77,21.86,21.7,21.72,553100.0,16.6746,16.7435,16.621,16.6363,553100.0
2015-01-08 09:40:00,21.72,21.8,21.7,21.78,462500.0,16.6363,16.6976,16.621,16.6823,462500.0
2015-01-08 09:45:00,21.77,21.87,21.77,21.87,347900.0,16.6746,16.7512,16.6746,16.7512,347900.0
2015-01-08 09:50:00,21.88,21.9,21.81,21.82,402900.0,16.7589,16.7742,16.7052,16.7129,402900.0
2015-01-08 09:55:00,21.82,21.84,21.78,21.78,264200.0,16.7129,16.7282,16.6823,16.6823,264200.0
2015-01-08 10:00:00,21.78,21.86,21.78,21.84,239100.0,16.6823,16.7435,16.6823,16.7282,239100.0
2015-01-08 10:05:00,21.85,21.88,21.8,21.88,201100.0,16.7359,16.7589,16.6976,16.7589,201100.0
2015-01-08 10:10:00,21.87,21.91,21.83,21.91,258500.0,16.7512,16.7818,16.7206,16.7818,258500.0
2015-01-08 10:15:00,21.9,21.92,21.86,21.91,239100.0,16.7742,16.7895,16.7435,16.7818,239100.0
2015-01-08 10:20:00,21.91,21.93,21.83,21.86,224900.0,16.7818,16.7971,16.7206,16.7435,224900.0
2015-01-08 10:25:00,21.85,21.86,21.83,21.85,135200.0,16.7359,16.7435,16.7206,16.7359,135200.0
2015-01-08 10:30:00,21.85,21.86,21.84,21.85,205500.0,16.7359,16.7435,16.7282,16.7359,205500.0
2015-01-08 10:35:00,21.85,21.86,21.82,21.83,284400.0,16.7359,16.7435,16.7129,16.7206,284400.0
2015-01-08 10:40:00,21.83,21.87,21.83,21.86,126600.0,16.7206,16.7512,16.7206,16.7435,126600.0
2015-01-08 10:45:00,21.86,21.96,21.86,21.91,312100.0,16.7435,16.8201,16.7435,16.7818,312100.0
2015-01-08 10:50:00,21.9,21.91,21.86,21.88,108800.0,16.7742,16.7818,16.7435,16.7589,108800.0
2015-01-08 10:55:00,21.87,21.9,21.86,21.89,134900.0,16.7512,16.7742,16.7435,16.7665,134900.0
2015-01-08 11:00:00,21.9,21.91,21.88,21.88,144800.0,16.7742,16.7818,16.7589,16.7589,144800.0
2015-01-08 11:05:00,21.88,21.9,21.85,21.86,116300.0,16.7589,16.7742,16.7359,16.7435,116300.0
2015-01-08 11:10:00,21.87,21.88,21.81,21.81,107600.0,16.7512,16.7589,16.7052,16.7052,107600.0
2015-01-08 11:15:00,21.81,21.82,21.78,21.82,158500.0,16.7052,16.7129,16.6823,16.7129,158500.0
2015-01-08 11:20:00,21.82,21.85,21.81,21.85,70900.0,16.7129,16.7359,16.7052,16.7359,70900.0
2015-01-08 11:25:00,21.85,21.87,21.82,21.84,162600.0,16.7359,16.7512,16.7129,16.7282,162600.0
2015-01-08 11:30:00,21.84,21.84,21.82,21.84,103200.0,16.7282,16.7282,16.7129,16.7282,103200.0
2015-01-08 11:35:00,21.83,21.86,21.83,21.86,114800.0,16.7206,16.7435,16.7206,16.7435,114800.0
2015-01-08 11:40:00,21.85,21.86,21.83,21.83,64900.0,16.7359,16.7435,16.7206,16.7206,64900.0
2015-01-08 11:45:00,21.83,21.84,21.8,21.81,108200.0,16.7206,16.7282,16.6976,16.7052,108200.0
2015-01-08 11:50:00,21.81,21.84,21.8,21.82,92700.0,16.7052,16.7282,16.6976,16.7129,92700.0
2015-01-08 11:55:00,21.82,21.85,21.82,21.85,103500.0,16.7129,16.7359,16.7129,16.7359,103500.0
2015-01-08 12:00:00,21.85,21.88,21.84,21.86,128700.0,16.7359,16.7589,16.7282,16.7435,128700.0
2015-01-08 12:05:00,21.86,21.88,21.83,21.83,109100.0,16.7435,16.7589,16.7206,16.7206,109100.0
2015-01-08 12:10:00,21.83,21.84,21.8,21.84,113800.0,16.7206,16.7282,16.6976,16.7282,113800.0
2015-01-08 12:15:00,21.84,21.86,21.84,21.85,55200.0,16.7282,16.7435,16.7282,16.7359,55200.0
2015-01-08 12:20:00,21.85,21.86,21.85,21.85,58900.0,16.7359,16.7435,16.7359,16.7359,58900.0
2015-01-08 12:25:00,21.85,21.86,21.84,21.85,92400.0,16.7359,16.7435,16.7282,16.7359,92400.0
2015-01-08 12:30:00,21.84,21.85,21.84,21.85,48100.0,16.7282,16.7359,16.7282,16.7359,48100.0
2015-01-08 12:35:00,21.84,21.85,21.84,21.84,31500.0,16.7282,16.7359,16.7282,16.7282,31500.0
2015-01-08 12:40:00,21.84,21.87,21.83,21.86,201600.0,16.7282,16.7512,16.7206,16.7435,201600.0
2015-01-08 12:45:00,21.86,21.87,21.85,21.85,35200.0,16.7435,16.7512,16.7359,16.7359,35200.0
2015-01-08 12:50:00,21.85,21.87,21.85,21.86,66200.0,16.7359,16.7512,16.7359,16.7435,66200.0
2015-01-08 12:55:00,21.85,21.86,21.85,21.86,43600.0,16.7359,16.7435,16.7359,16.7435,43600.0
2015-01-08 13:00:00,21.85,21.86,21.81,21.83,176400.0,16.7359,16.7435,16.7052,16.7206,176400.0
2015-01-08 13:05:00,21.82,21.9,21.82,21.88,171400.0,16.7129,16.7742,16.7129,16.7589,171400.0
2015-01-08 13:10:00,21.88,21.94,21.87,21.94,111100.0,16.7589,16.8048,16.7512,16.8048,111100.0
2015-01-08 13:15:00,21.94,21.97,21.93,21.96,96400.0,16.8048,16.8278,16.7971,16.8201,96400.0
2015-01-08 13:20:00,21.96,21.96,21.95,21.95,40400.0,16.8201,16.8201,16.8125,16.8125,40400.0
2015-01-08 13:25:00,21.95,21.98,21.95,21.98,135100.0,16.8125,16.8354,16.8125,16.8354,135100.0
2015-01-08 13:30:00,21.98,22.0,21.97,21.98,90000.0,16.8354,16.8508,16.8278,16.8354,90000.0
2015-01-08 13:35:00,21.98,21.99,21.96,21.96,73100.0,16.8354,16.8431,16.8201,16.8201,73100.0
2015-01-08 13:40:00,21.96,22.01,21.96,22.0,259600.0,16.8201,16.8584,16.8201,16.8508,259600.0
2015-01-08 13:45:00,22.01,22.01,22.0,22.0,44900.0,16.8584,16.8584,16.8508,16.8508,44900.0
2015-01-08 13:50:00,22.0,22.01,21.99,21.99,196700.0,16.8508,16.8584,16.8431,16.8431,196700.0
2015-01-08 13:55:00,21.99,22.0,21.95,21.96,112600.0,16.8431,16.8508,16.8125,16.8201,112600.0
2015-01-08 14:00:00,21.95,21.96,21.93,21.94,253300.0,16.8125,16.8201,16.7971,16.8048,253300.0
2015-01-08 14:05:00,21.94,21.96,21.94,21.96,98800.0,16.8048,16.8201,16.8048,16.8201,98800.0
2015-01-08 14:10:00,21.95,21.96,21.93,21.93,36800.0,16.8125,16.8201,16.7971,16.7971,36800.0
2015-01-08 14:15:00,21.94,21.96,21.93,21.96,117600.0,16.8048,16.8201,16.7971,16.8201,117600.0
2015-01-08 14:20:00,21.96,21.97,21.95,21.96,219400.0,16.8201,16.8278,16.8125,16.8201,219400.0
2015-01-08 14:25:00,21.95,21.96,21.93,21.94,86700.0,16.8125,16.8201,16.7971,16.8048,86700.0
2015-01-08 14:30:00,21.93,21.94,21.93,21.94,201800.0,16.7971,16.8048,16.7971,16.8048,201800.0
2015-01-08 14:35:00,21.93,21.94,21.93,21.94,60300.0,16.7971,16.8048,16.7971,16.8048,60300.0
2015-01-08 14:40:00,21.94,21.94,21.92,21.94,112100.0,16.8048,16.8048,16.7895,16.8048,112100.0
2015-01-08 14:45:00,21.93,21.94,21.91,21.93,123500.0,16.7971,16.8048,16.7818,16.7971,123500.0
2015-01-08 14:50:00,21.92,21.93,21.89,21.91,126600.0,16.7895,16.7971,16.7665,16.7818,126600.0
2015-01-08 14:55:00,21.9,21.93,21.89,21.91,184100.0,16.7742,16.7971,16.7665,16.7818,184100.0
2015-01-08 15:00:00,21.91,21.94,21.9,21.94,100600.0,16.7818,16.8048,16.7742,16.8048,100600.0
2015-01-08 15:05:00,21.94,21.94,21.89,21.89,80200.0,16.8048,16.8048,16.7665,16.7665,80200.0
2015-01-08 15:10:00,21.9,21.91,21.85,21.87,309300.0,16.7742,16.7818,16.7359,16.7512,309300.0
2015-01-08 15:15:00,21.87,21.88,21.87,21.88,70000.0,16.7512,16.7589,16.7512,16.7589,70000.0
2015-01-08 15:20:00,21.88,21.88,21.86,21.88,212300.0,16.7589,16.7589,16.7435,16.7589,212300.0
2015-01-08 15:25:00,21.88,21.88,21.87,21.88,77600.0,16.7589,16.7589,16.7512,16.7589,77600.0
2015-01-08 15:30:00,21.88,21.89,21.85,21.87,178900.0,16.7589,16.7665,16.7359,16.7512,178900.0
2015-01-08 15:35:00,21.88,21.88,21.86,21.86,150900.0,16.7589,16.7589,16.7435,16.7435,150900.0
2015-01-08 15:40:00,21.86,21.87,21.84,21.84,224600.0,16.7435,16.7512,16.7282,16.7282,224600.0
2015-01-08 15:45:00,21.85,21.85,21.76,21.81,517600.0,16.7359,16.7359,16.6669,16.7052,517600.0
2015-01-08 15:50:00,21.8,21.84,21.8,21.84,310400.0,16.6976,16.7282,16.6976,16.7282,310400.0
2015-01-08 15:55:00,21.84,21.84,21.79,21.81,930700.0,16.7282,16.7282,16.6899,16.7052,930700.0
2015-01-09 09:30:00,21.58,21.64,21.53,21.59,294300.0,16.5291,16.575,16.4908,16.5367,294300.0
2015-01-09 09:35:00,21.59,21.62,21.55,21.56,308900.0,16.5367,16.5597,16.5061,16.5137,308900.0
2015-01-09 09:40:00,21.56,21.59,21.53,21.57,168900.0,16.5137,16.5367,16.4908,16.5214,168900.0
2015-01-09 09:45:00,21.57,21.59,21.44,21.46,239600.0,16.5214,16.5367,16.4218,16.4372,239600.0
2015-01-09 09:50:00,21.46,21.51,21.39,21.4,317700.0,16.4372,16.4755,16.3835,16.3912,317700.0
2015-01-09 09:55:00,21.39,21.41,21.35,21.4,212300.0,16.3835,16.3989,16.3529,16.3912,212300.0
2015-01-09 10:00:00,21.4,21.41,21.34,21.35,198300.0,16.3912,16.3989,16.3452,16.3529,198300.0
2015-01-09 10:05:00,21.35,21.4,21.35,21.39,133500.0,16.3529,16.3912,16.3529,16.3835,133500.0
2015-01-09 10:10:00,21.39,21.41,21.36,21.38,82200.0,16.3835,16.3989,16.3606,16.3759,82200.0
2015-01-09 10:15:00,21.38,21.43,21.37,21.38,158600.0,16.3759,16.4142,16.3682,16.3759,158600.0
2015-01-09 10:20:00,21.38,21.4,21.34,21.34,168200.0,16.3759,16.3912,16.3452,16.3452,168200.0
2015-01-09 10:25:00,21.34,21.35,21.26,21.28,387300.0,16.3452,16.3529,16.284,16.2993,387300.0
2015-01-09 10:30:00,21.27,21.28,21.21,21.25,312600.0,16.2916,16.2993,16.2457,16.2763,312600.0
2015-01-09 10:35:00,21.25,21.31,21.25,21.27,153400.0,16.2763,16.3223,16.2763,16.2916,153400.0
2015-01-09 10:40:00,21.27,21.27,21.17,21.2,339100.0,16.2916,16.2916,16.215,16.238,339100.0
2015-01-09 10:45:00,21.21,21.23,21.2,21.21,132300.0,16.2457,16.261,16.238,16.2457,132300.0
2015-01-09 10:50:00,21.22,21.25,21.2,21.23,944500.0,16.2533,16.2763,16.238,16.261,944500.0
2015-01-09 10:55:00,21.23,21.25,21.21,21.24,134200.0,16.261,16.2763,16.2457,16.2686,134200.0
2015-01-09 11:00:00,21.24,21.25,21.16,21.16,104600.0,16.2686,16.2763,16.2074,16.2074,104600.0
2015-01-09 11:05:00,21.16,21.19,21.15,21.15,77600.0,16.2074,16.2304,16.1997,16.1997,77600.0
2015-01-09 11:10:00,21.16,21.16,21.11,21.11,694400.0,16.2074,16.2074,16.1691,16.1691,694400.0
2015-01-09 11:15:00,21.12,21.12,21.05,21.05,499900.0,16.1767,16.1767,16.1231,16.1231,499900.0
2015-01-09 11:20:00,21.06,21.12,21.02,21.12,424800.0,16.1308,16.1767,16.1001,16.1767,424800.0
2015-01-09 11:25:00,21.12,21.12,21.07,21.12,233400.0,16.1767,16.1767,16.1384,16.1767,233400.0
2015-01-09 11:30:00,21.12,21.16,21.09,21.16,88300.0,16.1767,16.2074,16.1538,16.2074,88300.0
2015-01-09 11:35:00,21.16,21.17,21.14,21.17,119900.0,16.2074,16.215,16.1921,16.215,119900.0
2015-01-09 11:40:00,21.16,21.17,21.12,21.14,172600.0,16.2074,16.215,16.1767,16.1921,172600.0
2015-01-09 11:45:00,21.14,21.17,21.14,21.16,118600.0,16.1921,16.215,16.1921,16.2074,118600.0
2015-01-09 11:50:00,21.16,21.21,21.15,21.18,127100.0,16.2074,16.2457,16.1997,16.2227,127100.0
2015-01-09 11:55:00,21.18,21.2,21.17,21.2,186100.0,16.2227,16.238,16.215,16.238,186100.0
2015-01-09 12:00:00,21.2,21.21,21.18,21.19,102100.0,16.238,16.2457,16.2227,16.2304,102100.0
2015-01-09 12:05:00,21.19,21.22,21.18,21.19,115800.0,16.2304,16.2533,16.2227,16.2304,115800.0
2015-01-09 12:10:00,21.19,21.19,21.16,21.17,287600.0,16.2304,16.2304,16.2074,16.215,287600.0
2015-01-09 12:15:00,21.18,21.18,21.15,21.16,184300.0,16.2227,16.2227,16.1997,16.2074,184300.0
2015-01-09 12:20:00,21.16,21.18,21.14,21.14,93300.0,16.2074,16.2227,16.1921,16.1921,93300.0
2015-01-09 12:25:00,21.14,21.15,21.12,21.14,102400.0,16.1921,16.1997,16.1767,16.1921,102400.0
2015-01-09 12:30:00,21.14,21.16,21.1,21.1,140800.0,16.1921,16.2074,16.1614,16.1614,140800.0
2015-01-09 12:35:00,21.1,21.13,21.09,21.13,56200.0,16.1614,16.1844,16.1538,16.1844,56200.0
2015-01-09 12:40:00,21.13,21.15,21.12,21.14,75500.0,16.1844,16.1997,16.1767,16.1921,75500.0
2015-01-09 12:45:00,21.14,21.16,21.13,21.14,53500.0,16.1921,16.2074,16.1844,16.1921,53500.0
2015-01-09 12:50:00,21.14,21.14,21.12,21.14,55700.0,16.1921,16.1921,16.1767,16.1921,55700.0
2015-01-09 12:55:00,21.14,21.15,21.12,21.12,85800.0,16.1921,16.1997,16.1767,16.1767,85800.0
2015-01-09 13:00:00,21.11,21.12,21.08,21.11,150300.0,16.1691,16.1767,16.1461,16.1691,150300.0
2015-01-09 13:05:00,21.1,21.11,21.09,21.09,35500.0,16.1614,16.1691,16.1538,16.1538,35500.0
2015-01-09 13:10:00,21.1,21.12,21.09,21.12,225600.0,16.1614,16.1767,16.1538,16.1767,225600.0
2015-01-09 13:15:00,21.11,21.12,21.1,21.1,68200.0,16.1691,16.1767,16.1614,16.1614,68200.0
2015-01-09 13:20:00,21.11,21.12,21.1,21.11,192700.0,16.1691,16.1767,16.1614,16.1691,192700.0
2015-01-09 13:25:00,21.11,21.11,21.1,21.11,30300.0,16.1691,16.1691,16.1614,16.1691,30300.0
2015-01-09 13:30:00,21.11,21.14,21.1,21.11,145600.0,16.1691,16.1921,16.1614,16.1691,145600.0
2015-01-09 13:35:00,21.11,21.12,21.09,21.1,72000.0,16.1691,16.1767,16.1538,16.1614,72000.0
2015-01-09 13:40:00,21.11,21.12,21.08,21.09,161100.0,16.1691,16.1767,16.1461,16.1538,161100.0
2015-01-09 13:45:00,21.09,21.11,21.09,21.11,171900.0,16.1538,16.1691,16.1538,16.1691,171900.0
2015-01-09 13:50:00,21.1,21.14,21.1,21.12,101100.0,16.1614,16.1921,16.1614,16.1767,101100.0
2015-01-09 13:55:00,21.13,21.13,21.1,21.11,250500.0,16.1844,16.1844,16.1614,16.1691,250500.0
2015-01-09 14:00:00,21.1,21.11,21.1,21.1,39000.0,16.1614,16.1691,16.1614,16.1614,39000.0
2015-01-09 14:05:00,21.1,21.13,21.1,21.1,177600.0,16.1614,16.1844,16.1614,16.1614,177600.0
2015-01-09 14:10:00,21.11,21.12,21.1,21.12,109100.0,16.1691,16.1767,16.1614,16.1767,109100.0
2015-01-09 14:15:00,21.11,21.13,21.11,21.13,81500.0,16.1691,16.1844,16.1691,16.1844,81500.0
2015-01-09 14:20:00,21.12,21.13,21.11,21.12,127000.0,16.1767,16.1844,16.1691,16.1767,127000.0
2015-01-09 14:25:00,21.12,21.12,21.11,21.12,58800.0,16.1767,16.1767,16.1691,16.1767,58800.0
2015-01-09 14:30:00,21.12,21.12,21.1,21.11,118900.0,16.1767,16.1767,16.1614,16.1691,118900.0
2015-01-09 14:35:00,21.11,21.12,21.1,21.11,204400.0,16.1691,16.1767,16.1614,16.1691,204400.0
2015-01-09 14:40:00,21.11,21.14,21.11,21.11,262400.0,16.1691,16.1921,16.1691,16.1691,262400.0
2015-01-09 14:45:00,21.11,21.13,21.11,21.12,152500.0,16.1691,16.1844,16.1691,16.1767,152500.0
2015-01-09 14:50:00,21.12,21.13,21.11,21.12,99900.0,16.1767,16.1844,16.1691,16.1767,99900.0
2015-01-09 14:55:00,21.12,21.16,21.12,21.16,205400.0,16.1767,16.2074,16.1767,16.2074,205400.0
2015-01-09 15:00:00,21.16,21.16,21.15,21.16,133600.0,16.2074,16.2074,16.1997,16.2074,133600.0
2015-01-09 15:05:00,21.16,21.18,21.15,21.18,236600.0,16.2074,16.2227,16.1997,16.2227,236600.0
2015-01-09 15:10:00,21.17,21.2,21.17,21.19,161900.0,16.215,16.238,16.215,16.2304,161900.0
2015-01-09 15:15:00,21.19,21.22,21.18,21.21,281300.0,16.2304,16.2533,16.2227,16.2457,281300.0
2015-01-09 15:20:00,21.21,21.23,21.21,21.23,387200.0,16.2457,16.261,16.2457,16.261,387200.0
2015-01-09 15:25:00,21.23,21.23,21.21,21.21,386600.0,16.261,16.261,16.2457,16.2457,386600.0
2015-01-09 15:30:00,21.21,21.28,21.21,21.28,300600.0,16.2457,16.2993,16.2457,16.2993,300600.0
2015-01-09 15:35:00,21.28,21.32,21.27,21.32,483200.0,16.2993,16.3299,16.2916,16.3299,483200.0
2015-01-09 15:40:00,21.32,21.32,21.31,21.32,183800.0,16.3299,16.3299,16.3223,16.3299,183800.0
2015-01-09 15:45:00,21.32,21.32,21.31,21.32,340600.0,16.3299,16.3299,16.3223,16.3299,340600.0
2015-01-09 15:50:00,21.32,21.32,21.23,21.25,624900.0,16.3299,16.3299,16.261,16.2763,624900.0
2015-01-09 15:55:00,21.25,21.25,21.19,21.19,1113200.0,16.2763,16.2763,16.2304,16.2304,1113200.0
2015-01-12 09:30:00,21.06,21.09,21.04,21.06,585700.0,16.1308,16.1538,16.1155,16.1308,585700.0
2015-01-12 09:35:00,21.06,21.07,20.93,20.93,610000.0,16.1308,16.1384,16.0312,16.0312,610000.0
2015-01-12 09:40:00,20.93,20.94,20.83,20.91,511400.0,16.0312,16.0389,15.9546,16.0159,511400.0
2015-01-12 09:45:00,20.91,20.94,20.86,20.87,567800.0,16.0159,16.0389,15.9776,15.9852,567800.0
2015-01-12 09:50:00,20.87,20.87,20.8,20.84,1147400.0,15.9852,15.9852,15.9316,15.9623,1147400.0
2015-01-12 09:55:00,20.84,20.85,20.69,20.8,700900.0,15.9623,15.9699,15.8474,15.9316,700900.0
2015-01-12 10:00:00,20.79,20.8,20.71,20.79,310700.0,15.924,15.9316,15.8627,15.924,310700.0
2015-01-12 10:05:00,20.78,20.8,20.73,20.77,452200.0,15.9163,15.9316,15.878,15.9087,452200.0
2015-01-12 10:10:00,20.77,20.82,20.74,20.76,658000.0,15.9087,15.947,15.8857,15.901,658000.0
2015-01-12 10:15:00,20.77,20.8,20.75,20.79,268400.0,15.9087,15.9316,15.8933,15.924,268400.0
2015-01-12 10:20:00,20.79,20.8,20.76,20.79,166800.0,15.924,15.9316,15.901,15.924,166800.0
2015-01-12 10:25:00,20.79,20.82,20.76,20.78,497500.0,15.924,15.947,15.901,15.9163,497500.0
2015-01-12 10:30:00,20.78,20.84,20.76,20.84,349800.0,15.9163,15.9623,15.901,15.9623,349800.0
2015-01-12 10:35:00,20.84,20.9,20.82,20.85,442900.0,15.9623,16.0082,15.947,15.9699,442900.0
2015-01-12 10:40:00,20.86,20.9,20.85,20.9,122400.0,15.9776,16.0082,15.9699,16.0082,122400.0
2015-01-12 10:45:00,20.89,20.93,20.85,20.9,575700.0,16.0006,16.0312,15.9699,16.0082,575700.0
2015-01-12 10:50:00,20.9,20.93,20.88,20.89,136300.0,16.0082,16.0312,15.9929,16.0006,136300.0
2015-01-12 10:55:00,20.89,20.94,20.89,20.93,189600.0,16.0006,16.0389,16.0006,16.0312,189600.0
2015-01-12 11:00:00,20.93,20.96,20.93,20.94,311200.0,16.0312,16.0542,16.0312,16.0389,311200.0
2015-01-12 11:05:00,20.95,20.98,20.94,20.94,316300.0,16.0465,16.0695,16.0389,16.0389,316300.0
2015-01-12 11:10:00,20.94,20.96,20.89,20.91,208300.0,16.0389,16.0542,16.0006,16.0159,208300.0
2015-01-12 11:15:00,20.91,20.95,20.91,20.95,130400.0,16.0159,16.0465,16.0159,16.0465,130400.0
2015-01-12 11:20:00,20.95,20.98,20.92,20.97,512100.0,16.0465,16.0695,16.0235,16.0618,512100.0
2015-01-12 11:25:00,20.98,20.98,20.96,20.97,89600.0,16.0695,16.0695,16.0542,16.0618,89600.0
2015-01-12 11:30:00,20.98,21.0,20.95,20.98,304200.0,16.0695,16.0848,16.0465,16.0695,304200.0
2015-01-12 11:35:00,20.98,21.0,20.97,20.98,141000.0,16.0695,16.0848,16.0618,16.0695,141000.0
2015-01-12 11:40:00,20.98,20.99,20.97,20.98,96100.0,16.0695,16.0772,16.0618,16.0695,96100.0
2015-01-12 11:45:00,20.98,20.99,20.91,20.91,157800.0,16.0695,16.0772,16.0159,16.0159,157800.0
2015-01-12 11:50:00,20.91,20.92,20.86,20.87,167300.0,16.0159,16.0235,15.9776,15.9852,167300.0
2015-01-12 11:55:00,20.87,20.89,20.86,20.86,86200.0,15.9852,16.0006,15.9776,15.9776,86200.0
2015-01-12 12:00:00,20.87,20.93,20.86,20.92,95600.0,15.9852,16.0312,15.9776,16.0235,95600.0
2015-01-12 12:05:00,20.92,20.93,20.89,20.91,91400.0,16.0235,16.0312,16.0006,16.0159,91400.0
2015-01-12 12:10:00,20.92,20.93,20.89,20.89,62600.0,16.0235,16.0312,16.0006,16.0006,62600.0
2015-01-12 12:15:00,20.89,20.92,20.88,20.91,131100.0,16.0006,16.0235,15.9929,16.0159,131100.0
2015-01-12 12:20:00,20.92,20.96,20.88,20.95,200300.0,16.0235,16.0542,15.9929,16.0465,200300.0
2015-01-12 12:25:00,20.95,20.95,20.92,20.95,75600.0,16.0465,16.0465,16.0235,16.0465,75600.0
2015-01-12 12:30:00,20.95,20.97,20.9,20.91,187000.0,16.0465,16.0618,16.0082,16.0159,187000.0
2015-01-12 12:35:00,20.91,20.93,20.87,20.92,116400.0,16.0159,16.0312,15.9852,16.0235,116400.0
2015-01-12 12:40:00,20.92,20.92,20.84,20.85,203800.0,16.0235,16.0235,15.9623,15.9699,203800.0
2015-01-12 12:45:00,20.85,20.9,20.85,20.85,116400.0,15.9699,16.0082,15.9699,15.9699,116400.0
2015-01-12 12:50:00,20.85,20.86,20.79,20.82,195500.0,15.9699,15.9776,15.924,15.947,195500.0
2015-01-12 12:55:00,20.82,20.85,20.79,20.81,59400.0,15.947,15.9699,15.924,15.9393,59400.0
2015-01-12 13:00:00,20.81,20.88,20.8,20.85,90400.0,15.9393,15.9929,15.9316,15.9699,90400.0
2015-01-12 13:05:00,20.86,20.9,20.83,20.86,149800.0,15.9776,16.0082,15.9546,15.9776,149800.0
2015-01-12 13:10:00,20.87,20.87,20.83,20.87,74100.0,15.9852,15.9852,15.9546,15.9852,74100.0
2015-01-12 13:15:00,20.87,20.88,20.85,20.85,76200.0,15.9852,15.9929,15.9699,15.9699,76200.0
2015-01-12 13:20:00,20.85,20.86,20.81,20.84,94100.0,15.9699,15.9776,15.9393,15.9623,94100.0
2015-01-12 13:25:00,20.84,20.89,20.82,20.87,297200.0,15.9623,16.0006,15.947,15.9852,297200.0
2015-01-12 13:30:00,20.88,20.93,20.87,20.92,436600.0,15.9929,16.0312,15.9852,16.0235,436600.0
2015-01-12 13:35:00,20.92,20.93,20.89,20.92,192900.0,16.0235,16.0312,16.0006,16.0235,192900.0
2015-01-12 13:40:00,20.92,20.93,20.91,20.92,91400.0,16.0235,16.0312,16.0159,16.0235,91400.0
2015-01-12 13:45:00,20.92,20.97,20.91,20.95,175200.0,16.0235,16.0618,16.0159,16.0465,175200.0
2015-01-12 13:50:00,20.96,20.99,20.94,20.95,155900.0,16.0542,16.0772,16.0389,16.0465,155900.0
2015-01-12 13:55:00,20.95,20.95,20.9,20.94,249900.0,16.0465,16.0465,16.0082,16.0389,249900.0
2015-01-12 14:00:00,20.94,20.94,20.89,20.92,283500.0,16.0389,16.0389,16.0006,16.0235,283500.0
2015-01-12 14:05:00,20.93,20.96,20.9,20.96,218700.0,16.0312,16.0542,16.0082,16.0542,218700.0
2015-01-12 14:10:00,20.96,20.98,20.9,20.92,270100.0,16.0542,16.0695,16.0082,16.0235,270100.0
2015-01-12 14:15:00,20.92,20.93,20.87,20.89,176500.0,16.0235,16.0312,15.9852,16.0006,176500.0
2015-01-12 14:20:00,20.89,20.9,20.83,20.84,271600.0,16.0006,16.0082,15.9546,15.9623,271600.0
2015-01-12 14:25:00,20.85,20.87,20.83,20.83,82800.0,15.9699,15.9852,15.9546,15.9546,82800.0
2015-01-12 14:30:00,20.84,20.85,20.81,20.85,171600.0,15.9623,15.9699,15.9393,15.9699,171600.0
2015-01-12 14:35:00,20.85,20.86,20.81,20.83,836500.0,15.9699,15.9776,15.9393,15.9546,836500.0
2015-01-12 14:40:00,20.83,20.85,20.82,20.84,292600.0,15.9546,15.9699,15.947,15.9623,292600.0
2015-01-12 14:45:00,20.85,20.88,20.84,20.88,151800.0,15.9699,15.9929,15.9623,15.9929,151800.0
2015-01-12 14:50:00,20.88,20.88,20.84,20.85,203000.0,15.9929,15.9929,15.9623,15.9699,203000.0
2015-01-12 14:55:00,20.86,20.86,20.83,20.86,260000.0,15.9776,15.9776,15.9546,15.9776,260000.0
2015-01-12 15:00:00,20.86,20.88,20.84,20.88,464100.0,15.9776,15.9929,15.9623,15.9929,464100.0
2015-01-12 15:05:00,20.87,20.88,20.81,20.82,180600.0,15.9852,15.9929,15.9393,15.947,180600.0
2015-01-12 15:10:00,20.82,20.84,20.8,20.8,189600.0,15.947,15.9623,15.9316,15.9316,189600.0
2015-01-12 15:15:00,20.81,20.82,20.78,20.8,447900.0,15.9393,15.947,15.9163,15.9316,447900.0
2015-01-12 15:20:00,20.81,20.81,20.79,20.8,188600.0,15.9393,15.9393,15.924,15.9316,188600.0
2015-01-12 15:25:00,20.79,20.8,20.75,20.77,375200.0,15.924,15.9316,15.8933,15.9087,375200.0
2015-01-12 15:30:00,20.77,20.77,20.74,20.74,210300.0,15.9087,15.9087,15.8857,15.8857,210300.0
2015-01-12 15:35:00,20.75,20.78,20.71,20.78,490700.0,15.8933,15.9163,15.8627,15.9163,490700.0
2015-01-12 15:40:00,20.77,20.78,20.71,20.75,730900.0,15.9087,15.9163,15.8627,15.8933,730900.0
2015-01-12 15:45:00,20.76,20.86,20.75,20.81,667600.0,15.901,15.9776,15.8933,15.9393,667600.0
2015-01-12 15:50:00,20.81,20.85,20.8,20.84,429000.0,15.9393,15.9699,15.9316,15.9623,429000.0
2015-01-12 15:55:00,20.84,20.84,20.78,20.8,1015500.0,15.9623,15.9623,15.9163,15.9316,1015500.0
2015-01-13 09:30:00,21.02,21.12,21.02,21.11,390600.0,16.1001,16.1767,16.1001,16.1691,390600.0
2015-01-13 09:35:00,21.12,21.15,21.09,21.14,282000.0,16.1767,16.1997,16.1538,16.1921,282000.0
2015-01-13 09:40:00,21.14,21.19,21.13,21.17,233600.0,16.1921,16.2304,16.1844,16.215,233600.0
2015-01-13 09:45:00,21.17,21.19,21.15,21.18,83100.0,16.215,16.2304,16.1997,16.2227,83100.0
2015-01-13 09:50:00,21.18,21.21,21.17,21.19,199400.0,16.2227,16.2457,16.215,16.2304,199400.0
2015-01-13 09:55:00,21.19,21.21,21.17,21.19,64800.0,16.2304,16.2457,16.215,16.2304,64800.0
2015-01-13 10:00:00,21.19,21.22,21.17,21.19,106900.0,16.2304,16.2533,16.215,16.2304,106900.0
2015-01-13 10:05:00,21.2,21.21,21.16,21.16,137300.0,16.238,16.2457,16.2074,16.2074,137300.0
2015-01-13 10:10:00,21.16,21.2,21.16,21.17,42300.0,16.2074,16.238,16.2074,16.215,42300.0
2015-01-13 10:15:00,21.17,21.19,21.16,21.19,60100.0,16.215,16.2304,16.2074,16.2304,60100.0
2015-01-13 10:20:00,21.18,21.2,21.16,21.2,92900.0,16.2227,16.238,16.2074,16.238,92900.0
2015-01-13 10:25:00,21.19,21.23,21.18,21.21,89900.0,16.2304,16.261,16.2227,16.2457,89900.0
2015-01-13 10:30:00,21.21,21.23,21.18,21.22,98000.0,16.2457,16.261,16.2227,16.2533,98000.0
2015-01-13 10:35:00,21.22,21.23,21.21,21.21,70000.0,16.2533,16.261,16.2457,16.2457,70000.0
2015-01-13 10:40:00,21.21,21.23,21.19,21.21,127200.0,16.2457,16.261,16.2304,16.2457,127200.0
2015-01-13 10:45:00,21.21,21.21,21.2,21.2,19800.0,16.2457,16.2457,16.238,16.238,19800.0
2015-01-13 10:50:00,21.21,21.23,21.2,21.23,117300.0,16.2457,16.261,16.238,16.261,117300.0
2015-01-13 10:55:00,21.23,21.25,21.22,21.25,199500.0,16.261,16.2763,16.2533,16.2763,199500.0
2015-01-13 11:00:00,21.25,21.25,21.24,21.25,199100.0,16.2763,16.2763,16.2686,16.2763,199100.0
2015-01-13 11:05:00,21.25,21.28,21.24,21.28,149600.0,16.2763,16.2993,16.2686,16.2993,149600.0
2015-01-13 11:10:00,21.28,21.3,21.27,21.3,113500.0,16.2993,16.3146,16.2916,16.3146,113500.0
2015-01-13 11:15:00,21.3,21.3,21.27,21.29,116500.0,16.3146,16.3146,16.2916,16.3069,116500.0
2015-01-13 11:20:00,21.29,21.29,21.26,21.29,119800.0,16.3069,16.3069,16.284,16.3069,119800.0
2015-01-13 11:25:00,21.29,21.3,21.28,21.3,90100.0,16.3069,16.3146,16.2993,16.3146,90100.0
2015-01-13 11:30:00,21.3,21.3,21.26,21.28,84500.0,16.3146,16.3146,16.284,16.2993,84500.0
2015-01-13 11:35:00,21.28,21.3,21.28,21.3,32000.0,16.2993,16.3146,16.2993,16.3146,32000.0
2015-01-13 11:40:00,21.29,21.3,21.28,21.29,47000.0,16.3069,16.3146,16.2993,16.3069,47000.0
2015-01-13 11:45:00,21.29,21.3,21.28,21.29,70700.0,16.3069,16.3146,16.2993,16.3069,70700.0
2015-01-13 11:50:00,21.29,21.3,21.26,21.27,78100.0,16.3069,16.3146,16.284,16.2916,78100.0
2015-01-13 11:55:00,21.27,21.3,21.26,21.27,95200.0,16.2916,16.3146,16.284,16.2916,95200.0
2015-01-13 12:00:00,21.28,21.29,21.26,21.28,95900.0,16.2993,16.3069,16.284,16.2993,95900.0
2015-01-13 12:05:00,21.28,21.28,21.26,21.28,45400.0,16.2993,16.2993,16.284,16.2993,45400.0
2015-01-13 12:10:00,21.28,21.3,21.27,21.29,49700.0,16.2993,16.3146,16.2916,16.3069,49700.0
2015-01-13 12:15:00,21.29,21.29,21.26,21.28,56300.0,16.3069,16.3069,16.284,16.2993,56300.0
2015-01-13 12:20:00,21.28,21.28,21.23,21.24,158700.0,16.2993,16.2993,16.261,16.2686,158700.0
2015-01-13 12:25:00,21.24,21.25,21.22,21.22,95400.0,16.2686,16.2763,16.2533,16.2533,95400.0
2015-01-13 12:30:00,21.23,21.23,21.18,21.19,90900.0,16.261,16.261,16.2227,16.2304,90900.0
2015-01-13 12:35:00,21.19,21.21,21.17,21.19,72800.0,16.2304,16.2457,16.215,16.2304,72800.0
2015-01-13 12:40:00,21.19,21.2,21.15,21.18,96000.0,16.2304,16.238,16.1997,16.2227,96000.0
2015-01-13 12:45:00,21.17,21.19,21.17,21.18,14900.0,16.215,16.2304,16.215,16.2227,14900.0
2015-01-13 12:50:00,21.19,21.22,21.18,21.19,61500.0,16.2304,16.2533,16.2227,16.2304,61500.0
2015-01-13 12:55:00,21.19,21.2,21.14,21.15,51300.0,16.2304,16.238,16.1921,16.1997,51300.0
2015-01-13 13:00:00,21.16,21.21,21.15,21.21,105100.0,16.2074,16.2457,16.1997,16.2457,105100.0
2015-01-13 13:05:00,21.21,21.24,21.2,21.22,90100.0,16.2457,16.2686,16.238,16.2533,90100.0
2015-01-13 13:10:00,21.22,21.24,21.22,21.23,35800.0,16.2533,16.2686,16.2533,16.261,35800.0
2015-01-13 13:15:00,21.23,21.24,21.18,21.19,47600.0,16.261,16.2686,16.2227,16.2304,47600.0
2015-01-13 13:20:00,21.18,21.18,21.12,21.12,48000.0,16.2227,16.2227,16.1767,16.1767,48000.0
2015-01-13 13:25:00,21.13,21.14,21.09,21.1,90300.0,16.1844,16.1921,16.1538,16.1614,90300.0
2015-01-13 13:30:00,21.1,21.11,21.06,21.09,88200.0,16.1614,16.1691,16.1308,16.1538,88200.0
2015-01-13 13:35:00,21.08,21.09,21.05,21.08,92000.0,16.1461,16.1538,16.1231,16.1461,92000.0
2015-01-13 13:40:00,21.06,21.08,21.04,21.04,235900.0,16.1308,16.1461,16.1155,16.1155,235900.0
2015-01-13 13:45:00,21.04,21.08,21.03,21.05,98200.0,16.1155,16.1461,16.1078,16.1231,98200.0
2015-01-13 13:50:00,21.05,21.06,20.99,21.01,374800.0,16.1231,16.1308,16.0772,16.0925,374800.0
2015-01-13 13:55:00,21.0,21.04,21.0,21.03,125600.0,16.0848,16.1155,16.0848,16.1078,125600.0
2015-01-13 14:00:00,21.03,21.05,21.0,21.04,183800.0,16.1078,16.1231,16.0848,16.1155,183800.0
2015-01-13 14:05:00,21.03,21.05,21.0,21.02,199800.0,16.1078,16.1231,16.0848,16.1001,199800.0
2015-01-13 14:10:00,21.03,21.04,20.99,21.01,354200.0,16.1078,16.1155,16.0772,16.0925,354200.0
2015-01-13 14:15:00,21.01,21.05,21.0,21.03,125400.0,16.0925,16.1231,16.0848,16.1078,125400.0
2015-01-13 14:20:00,21.03,21.05,21.01,21.04,129800.0,16.1078,16.1231,16.0925,16.1155,129800.0
2015-01-13 14:25:00,21.04,21.11,21.04,21.1,137800.0,16.1155,16.1691,16.1155,16.1614,137800.0
2015-01-13 14:30:00,21.09,21.13,21.08,21.08,105100.0,16.1538,16.1844,16.1461,16.1461,105100.0
2015-01-13 14:35:00,21.08,21.09,21.06,21.07,81300.0,16.1461,16.1538,16.1308,16.1384,81300.0
2015-01-13 14:40:00,21.07,21.07,21.03,21.04,76100.0,16.1384,16.1384,16.1078,16.1155,76100.0
2015-01-13 14:45:00,21.04,21.07,21.01,21.06,166700.0,16.1155,16.1384,16.0925,16.1308,166700.0
2015-01-13 14:50:00,21.05,21.1,21.05,21.07,128400.0,16.1231,16.1614,16.1231,16.1384,128400.0
2015-01-13 14:55:00,21.07,21.08,21.03,21.03,201800.0,16.1384,16.1461,16.1078,16.1078,201800.0
2015-01-13 15:00:00,21.04,21.05,21.03,21.05,188500.0,16.1155,16.1231,16.1078,16.1231,188500.0
2015-01-13 15:05:00,21.05,21.05,21.01,21.03,145400.0,16.1231,16.1231,16.0925,16.1078,145400.0
2015-01-13 15:10:00,21.02,21.1,21.02,21.1,151000.0,16.1001,16.1614,16.1001,16.1614,151000.0
2015-01-13 15:15:00,21.1,21.13,21.09,21.11,78900.0,16.1614,16.1844,16.1538,16.1691,78900.0
2015-01-13 15:20:00,21.11,21.11,21.07,21.1,108200.0,16.1691,16.1691,16.1384,16.1614,108200.0
2015-01-13 15:25:00,21.1,21.11,21.04,21.04,103700.0,16.1614,16.1691,16.1155,16.1155,103700.0
2015-01-13 15:30:00,21.05,21.14,21.04,21.12,143400.0,16.1231,16.1921,16.1155,16.1767,143400.0
2015-01-13 15:35:00,21.12,21.19,21.11,21.19,174300.0,16.1767,16.2304,16.1691,16.2304,174300.0
2015-01-13 15:40:00,21.18,21.21,21.13,21.13,211600.0,16.2227,16.2457,16.1844,16.1844,211600.0
2015-01-13 15:45:00,21.14,21.14,21.05,21.05,365000.0,16.1921,16.1921,16.1231,16.1231,365000.0
2015-01-13 15:50:00,21.05,21.08,21.03,21.07,238100.0,16.1231,16.1461,16.1078,16.1384,238100.0
2015-01-13 15:55:00,21.06,21.07,21.05,21.05,373400.0,16.1308,16.1384,16.1231,16.1231,373400.0
2015-01-14 09:30:00,20.65,20.76,20.6,20.7,424900.0,15.8167,15.901,15.7784,15.855,424900.0
2015-01-14 09:35:00,20.7,20.83,20.64,20.79,940900.0,15.855,15.9546,15.8091,15.924,940900.0
2015-01-14 09:40:00,20.8,20.82,20.76,20.8,427900.0,15.9316,15.947,15.901,15.9316,427900.0
2015-01-14 09:45:00,20.81,20.83,20.72,20.74,429100.0,15.9393,15.9546,15.8704,15.8857,429100.0
2015-01-14 09:50:00,20.74,20.77,20.7,20.76,194200.0,15.8857,15.9087,15.855,15.901,194200.0
2015-01-14 09:55:00,20.76,20.79,20.73,20.75,139100.0,15.901,15.924,15.878,15.8933,139100.0
2015-01-14 10:00:00,20.75,20.88,20.74,20.83,928400.0,15.8933,15.9929,15.8857,15.9546,928400.0
2015-01-14 10:05:00,20.83,20.91,20.81,20.88,479100.0,15.9546,16.0159,15.9393,15.9929,479100.0
2015-01-14 10:10:00,20.88,20.88,20.82,20.85,405700.0,15.9929,15.9929,15.947,15.9699,405700.0
2015-01-14 10:15:00,20.86,20.88,20.81,20.82,403200.0,15.9776,15.9929,15.9393,15.947,403200.0
2015-01-14 10:20:00,20.82,20.85,20.78,20.85,429200.0,15.947,15.9699,15.9163,15.9699,429200.0
2015-01-14 10:25:00,20.85,20.95,20.85,20.91,372600.0,15.9699,16.0465,15.9699,16.0159,372600.0
2015-01-14 10:30:00,20.91,20.91,20.83,20.86,232500.0,16.0159,16.0159,15.9546,15.9776,232500.0
2015-01-14 10:35:00,20.87,20.9,20.82,20.83,112800.0,15.9852,16.0082,15.947,15.9546,112800.0
2015-01-14 10:40:00,20.83,20.89,20.82,20.85,119000.0,15.9546,16.0006,15.947,15.9699,119000.0
2015-01-14 10:45:00,20.85,20.89,20.83,20.84,95800.0,15.9699,16.0006,15.9546,15.9623,95800.0
2015-01-14 10:50:00,20.84,20.86,20.81,20.82,39100.0,15.9623,15.9776,15.9393,15.947,39100.0
2015-01-14 10:55:00,20.81,20.86,20.81,20.81,99400.0,15.9393,15.9776,15.9393,15.9393,99400.0
2015-01-14 11:00:00,20.81,20.83,20.75,20.76,168000.0,15.9393,15.9546,15.8933,15.901,168000.0
2015-01-14 11:05:00,20.76,20.77,20.72,20.73,45800.0,15.901,15.9087,15.8704,15.878,45800.0
2015-01-14 11:10:00,20.74,20.78,20.73,20.74,103000.0,15.8857,15.9163,15.878,15.8857,103000.0
2015-01-14 11:15:00,20.73,20.79,20.73,20.78,86300.0,15.878,15.924,15.878,15.9163,86300.0
2015-01-14 11:20:00,20.77,20.85,20.77,20.85,97400.0,15.9087,15.9699,15.9087,15.9699,97400.0
2015-01-14 11:25:00,20.84,20.86,20.82,20.83,260100.0,15.9623,15.9776,15.947,15.9546,260100.0
2015-01-14 11:30:00,20.82,20.83,20.79,20.81,247700.0,15.947,15.9546,15.924,15.9393,247700.0
2015-01-14 11:35:00,20.81,20.85,20.81,20.84,90400.0,15.9393,15.9699,15.9393,15.9623,90400.0
2015-01-14 11:40:00,20.84,20.9,20.84,20.89,244400.0,15.9623,16.0082,15.9623,16.0006,244400.0
2015-01-14 11:45:00,20.89,20.93,20.89,20.93,280800.0,16.0006,16.0312,16.0006,16.0312,280800.0
2015-01-14 11:50:00,20.93,20.95,20.87,20.89,129200.0,16.0312,16.0465,15.9852,16.0006,129200.0
2015-01-14 11:55:00,20.89,20.89,20.87,20.87,126200.0,16.0006,16.0006,15.9852,15.9852,126200.0
2015-01-14 12:00:00,20.87,20.91,20.87,20.89,199400.0,15.9852,16.0159,15.9852,16.0006,199400.0
2015-01-14 12:05:00,20.89,20.89,20.84,20.85,45900.0,16.0006,16.0006,15.9623,15.9699,45900.0
2015-01-14 12:10:00,20.85,20.85,20.81,20.81,154500.0,15.9699,15.9699,15.9393,15.9393,154500.0
2015-01-14 12:15:00,20.82,20.85,20.81,20.84,183100.0,15.947,15.9699,15.9393,15.9623,183100.0
2015-01-14 12:20:00,20.84,20.9,20.84,20.88,127100.0,15.9623,16.0082,15.9623,15.9929,127100.0
2015-01-14 12:25:00,20.88,20.89,20.85,20.87,45600.0,15.9929,16.0006,15.9699,15.9852,45600.0
2015-01-14 12:30:00,20.86,20.9,20.85,20.89,87800.0,15.9776,16.0082,15.9699,16.0006,87800.0
2015-01-14 12:35:00,20.89,20.9,20.88,20.88,94900.0,16.0006,16.0082,15.9929,15.9929,94900.0
2015-01-14 12:40:00,20.89,20.92,20.88,20.89,225600.0,16.0006,16.0235,15.9929,16.0006,225600.0
2015-01-14 12:45:00,20.89,20.92,20.88,20.89,162400.0,16.0006,16.0235,15.9929,16.0006,162400.0
2015-01-14 12:50:00,20.89,20.91,20.86,20.88,75000.0,16.0006,16.0159,15.9776,15.9929,75000.0
2015-01-14 12:55:00,20.88,20.93,20.87,20.92,125800.0,15.9929,16.0312,15.9852,16.0235,125800.0
2015-01-14 13:00:00,20.92,20.96,20.92,20.96,153400.0,16.0235,16.0542,16.0235,16.0542,153400.0
2015-01-14 13:05:00,20.96,20.97,20.92,20.93,227900.0,16.0542,16.0618,16.0235,16.0312,227900.0
2015-01-14 13:10:00,20.93,20.96,20.89,20.91,206900.0,16.0312,16.0542,16.0006,16.0159,206900.0
2015-01-14 13:15:00,20.9,20.91,20.85,20.91,178800.0,16.0082,16.0159,15.9699,16.0159,178800.0
2015-01-14 13:20:00,20.9,20.96,20.9,20.94,322000.0,16.0082,16.0542,16.0082,16.0389,322000.0
2015-01-14 13:25:00,20.95,20.97,20.91,20.95,278600.0,16.0465,16.0618,16.0159,16.0465,278600.0
2015-01-14 13:30:00,20.95,20.96,20.92,20.95,239200.0,16.0465,16.0542,16.0235,16.0465,239200.0
2015-01-14 13:35:00,20.94,20.95,20.93,20.95,199700.0,16.0389,16.0465,16.0312,16.0465,199700.0
2015-01-14 13:40:00,20.95,20.95,20.89,20.89,279900.0,16.0465,16.0465,16.0006,16.0006,279900.0
2015-01-14 13:45:00,20.89,20.94,20.89,20.93,181000.0,16.0006,16.0389,16.0006,16.0312,181000.0
2015-01-14 13:50:00,20.92,20.93,20.85,20.87,198900.0,16.0235,16.0312,15.9699,15.9852,198900.0
2015-01-14 13:55:00,20.87,20.9,20.86,20.9,51200.0,15.9852,16.0082,15.9776,16.0082,51200.0
2015-01-14 14:00:00,20.89,20.94,20.88,20.92,279500.0,16.0006,16.0389,15.9929,16.0235,279500.0
2015-01-14 14:05:00,20.92,20.93,20.89,20.92,177500.0,16.0235,16.0312,16.0006,16.0235,177500.0
2015-01-14 14:10:00,20.91,21.0,20.91,21.0,241100.0,16.0159,16.0848,16.0159,16.0848,241100.0
2015-01-14 14:15:00,21.0,21.05,20.99,21.04,262500.0,16.0848,16.1231,16.0772,16.1155,262500.0
2015-01-14 14:20:00,21.04,21.06,20.93,20.94,275000.0,16.1155,16.1308,16.0312,16.0389,275000.0
2015-01-14 14:25:00,20.95,20.97,20.92,20.96,154800.0,16.0465,16.0618,16.0235,16.0542,154800.0
2015-01-14 14:30:00,20.96,21.04,20.95,21.0,147900.0,16.0542,16.1155,16.0465,16.0848,147900.0
2015-01-14 14:35:00,20.99,21.01,20.98,21.0,89300.0,16.0772,16.0925,16.0695,16.0848,89300.0
2015-01-14 14:40:00,21.01,21.02,20.98,20.99,179000.0,16.0925,16.1001,16.0695,16.0772,179000.0
2015-01-14 14:45:00,20.98,20.99,20.94,20.95,306500.0,16.0695,16.0772,16.0389,16.0465,306500.0
2015-01-14 14:50:00,20.94,20.95,20.91,20.92,357000.0,16.0389,16.0465,16.0159,16.0235,357000.0
2015-01-14 14:55:00,20.93,20.95,20.92,20.95,156600.0,16.0312,16.0465,16.0235,16.0465,156600.0
2015-01-14 15:00:00,20.95,20.99,20.94,20.97,240800.0,16.0465,16.0772,16.0389,16.0618,240800.0
2015-01-14 15:05:00,20.97,21.0,20.96,21.0,232800.0,16.0618,16.0848,16.0542,16.0848,232800.0
2015-01-14 15:10:00,21.0,21.0,20.95,20.98,246100.0,16.0848,16.0848,16.0465,16.0695,246100.0
2015-01-14 15:15:00,20.99,21.08,20.98,21.06,373500.0,16.0772,16.1461,16.0695,16.1308,373500.0
2015-01-14 15:20:00,21.06,21.08,21.01,21.04,302600.0,16.1308,16.1461,16.0925,16.1155,302600.0
2015-01-14 15:25:00,21.04,21.04,20.97,21.02,351700.0,16.1155,16.1155,16.0618,16.1001,351700.0
2015-01-14 15:30:00,21.02,21.04,20.95,20.98,330400.0,16.1001,16.1155,16.0465,16.0695,330400.0
2015-01-14 15:35:00,20.98,20.99,20.96,20.99,286400.0,16.0695,16.0772,16.0542,16.0772,286400.0
2015-01-14 15:40:00,20.98,21.07,20.98,21.02,599800.0,16.0695,16.1384,16.0695,16.1001,599800.0
2015-01-14 15:45:00,21.03,21.07,21.02,21.05,766900.0,16.1078,16.1384,16.1001,16.1231,766900.0
2015-01-14 15:50:00,21.05,21.06,21.03,21.05,481500.0,16.1231,16.1308,16.1078,16.1231,481500.0
2015-01-14 15:55:00,21.05,21.1,21.05,21.06,1321400.0,16.1231,16.1614,16.1231,16.1308,1321400.0
2015-01-15 09:30:00,22.59,22.69,22.44,22.69,1579800.0,17.3027,17.3793,17.1878,17.3793,1579800.0
2015-01-15 09:35:00,22.68,22.69,22.37,22.51,1467900.0,17.3716,17.3793,17.1342,17.2414,1467900.0
2015-01-15 09:40:00,22.5,22.59,22.41,22.46,704600.0,17.2337,17.3027,17.1648,17.2031,704600.0
2015-01-15 09:45:00,22.46,22.47,22.21,22.27,1053800.0,17.2031,17.2108,17.0116,17.0576,1053800.0
2015-01-15 09:50:00,22.28,22.36,22.13,22.2,1064900.0,17.0652,17.1265,16.9503,17.004,1064900.0
2015-01-15 09:55:00,22.2,22.37,21.91,22.32,1240400.0,17.004,17.1342,16.7818,17.0959,1240400.0
2015-01-15 10:00:00,22.31,22.39,22.16,22.36,727800.0,17.0882,17.1495,16.9733,17.1265,727800.0
2015-01-15 10:05:00,22.38,22.49,22.34,22.46,676700.0,17.1418,17.2261,17.1112,17.2031,676700.0
2015-01-15 10:10:00,22.46,22.51,22.44,22.46,782900.0,17.2031,17.2414,17.1878,17.2031,782900.0
2015-01-15 10:15:00,22.46,22.54,22.45,22.51,499500.0,17.2031,17.2644,17.1954,17.2414,499500.0
2015-01-15 10:20:00,22.5,22.54,22.46,22.53,335900.0,17.2337,17.2644,17.2031,17.2567,335900.0
2015-01-15 10:25:00,22.54,22.66,22.52,22.64,351300.0,17.2644,17.3563,17.2491,17.341,351300.0
2015-01-15 10:30:00,22.64,22.69,22.63,22.67,390800.0,17.341,17.3793,17.3333,17.3639,390800.0
2015-01-15 10:35:00,22.67,22.68,22.6,22.67,267600.0,17.3639,17.3716,17.3103,17.3639,267600.0
2015-01-15 10:40:00,22.67,22.68,22.64,22.68,188300.0,17.3639,17.3716,17.341,17.3716,188300.0
2015-01-15 10:45:00,22.67,22.69,22.67,22.68,263300.0,17.3639,17.3793,17.3639,17.3716,263300.0
2015-01-15 10:50:00,22.69,22.83,22.68,22.82,649300.0,17.3793,17.4865,17.3716,17.4788,649300.0
2015-01-15 10:55:00,22.82,22.83,22.69,22.71,455000.0,17.4788,17.4865,17.3793,17.3946,455000.0
2015-01-15 11:00:00,22.71,22.75,22.66,22.7,246200.0,17.3946,17.4252,17.3563,17.3869,246200.0
2015-01-15 11:05:00,22.7,22.71,22.64,22.66,179200.0,17.3869,17.3946,17.341,17.3563,179200.0
2015-01-15 11:10:00,22.66,22.71,22.65,22.69,265200.0,17.3563,17.3946,17.3486,17.3793,265200.0
2015-01-15 11:15:00,22.69,22.74,22.68,22.71,252600.0,17.3793,17.4176,17.3716,17.3946,252600.0
2015-01-15 11:20:00,22.71,22.81,22.7,22.78,532900.0,17.3946,17.4712,17.3869,17.4482,532900.0
2015-01-15 11:25:00,22.79,22.8,22.76,22.76,183200.0,17.4559,17.4635,17.4329,17.4329,183200.0
2015-01-15 11:30:00,22.77,22.78,22.65,22.73,364600.0,17.4405,17.4482,17.3486,17.4099,364600.0
2015-01-15 11:35:00,22.73,22.75,22.7,22.72,267000.0,17.4099,17.4252,17.3869,17.4022,267000.0
2015-01-15 11:40:00,22.73,22.73,22.61,22.66,628200.0,17.4099,17.4099,17.318,17.3563,628200.0
2015-01-15 11:45:00,22.66,22.7,22.63,22.7,429700.0,17.3563,17.3869,17.3333,17.3869,429700.0
2015-01-15 11:50:00,22.7,22.72,22.68,22.69,204900.0,17.3869,17.4022,17.3716,17.3793,204900.0
2015-01-15 11:55:00,22.7,22.7,22.65,22.66,133400.0,17.3869,17.3869,17.3486,17.3563,133400.0
2015-01-15 12:00:00,22.67,22.72,22.66,22.68,123800.0,17.3639,17.4022,17.3563,17.3716,123800.0
2015-01-15 12:05:00,22.68,22.75,22.68,22.75,91200.0,17.3716,17.4252,17.3716,17.4252,91200.0
2015-01-15 12:10:00,22.75,22.75,22.73,22.75,311600.0,17.4252,17.4252,17.4099,17.4252,311600.0
2015-01-15 12:15:00,22.75,22.75,22.72,22.72,170600.0,17.4252,17.4252,17.4022,17.4022,170600.0
2015-01-15 12:20:00,22.72,22.75,22.72,22.74,130300.0,17.4022,17.4252,17.4022,17.4176,130300.0
2015-01-15 12:25:00,22.75,22.77,22.7,22.71,547200.0,17.4252,17.4405,17.3869,17.3946,547200.0
2015-01-15 12:30:00,22.71,22.72,22.68,22.7,146700.0,17.3946,17.4022,17.3716,17.3869,146700.0
2015-01-15 12:35:00,22.7,22.7,22.62,22.66,452400.0,17.3869,17.3869,17.3257,17.3563,452400.0
2015-01-15 12:40:00,22.66,22.68,22.62,22.64,235500.0,17.3563,17.3716,17.3257,17.341,235500.0
2015-01-15 12:45:00,22.64,22.7,22.62,22.7,232400.0,17.341,17.3869,17.3257,17.3869,232400.0
2015-01-15 12:50:00,22.69,22.79,22.69,22.79,223100.0,17.3793,17.4559,17.3793,17.4559,223100.0
2015-01-15 12:55:00,22.79,22.79,22.72,22.77,174800.0,17.4559,17.4559,17.4022,17.4405,174800.0
2015-01-15 13:00:00,22.77,22.8,22.71,22.8,139400.0,17.4405,17.4635,17.3946,17.4635,139400.0
2015-01-15 13:05:00,22.8,22.82,22.77,22.78,255700.0,17.4635,17.4788,17.4405,17.4482,255700.0
2015-01-15 13:10:00,22.79,22.9,22.78,22.9,336600.0,17.4559,17.5401,17.4482,17.5401,336600.0
2015-01-15 13:15:00,22.89,22.9,22.8,22.82,513800.0,17.5325,17.5401,17.4635,17.4788,513800.0
2015-01-15 13:20:00,22.81,22.83,22.76,22.76,184900.0,17.4712,17.4865,17.4329,17.4329,184900.0
2015-01-15 13:25:00,22.76,22.81,22.75,22.75,251500.0,17.4329,17.4712,17.4252,17.4252,251500.0
2015-01-15 13:30:00,22.75,22.8,22.75,22.79,116900.0,17.4252,17.4635,17.4252,17.4559,116900.0
2015-01-15 13:35:00,22.78,22.82,22.77,22.78,125200.0,17.4482,17.4788,17.4405,17.4482,125200.0
2015-01-15 13:40:00,22.78,22.82,22.76,22.77,177500.0,17.4482,17.4788,17.4329,17.4405,177500.0
2015-01-15 13:45:00,22.78,22.82,22.77,22.81,165600.0,17.4482,17.4788,17.4405,17.4712,165600.0
2015-01-15 13:50:00,22.8,22.87,22.8,22.87,218000.0,17.4635,17.5171,17.4635,17.5171,218000.0
2015-01-15 13:55:00,22.87,22.88,22.85,22.86,320200.0,17.5171,17.5248,17.5018,17.5095,320200.0
2015-01-15 14:00:00,22.86,22.89,22.84,22.88,254800.0,17.5095,17.5325,17.4942,17.5248,254800.0
2015-01-15 14:05:00,22.89,22.9,22.88,22.9,142400.0,17.5325,17.5401,17.5248,17.5401,142400.0
2015-01-15 14:10:00,22.9,22.95,22.89,22.93,259600.0,17.5401,17.5784,17.5325,17.5631,259600.0
2015-01-15 14:15:00,22.93,22.97,22.92,22.93,331400.0,17.5631,17.5937,17.5554,17.5631,331400.0
2015-01-15 14:20:00,22.93,22.95,22.92,22.95,282900.0,17.5631,17.5784,17.5554,17.5784,282900.0
2015-01-15 14:25:00,22.94,22.96,22.94,22.95,180100.0,17.5708,17.5861,17.5708,17.5784,180100.0
2015-01-15 14:30:00,22.94,22.97,22.89,22.97,314400.0,17.5708,17.5937,17.5325,17.5937,314400.0
2015-01-15 14:35:00,22.97,22.98,22.94,22.97,509900.0,17.5937,17.6014,17.5708,17.5937,509900.0
2015-01-15 14:40:00,22.97,23.03,22.96,23.01,479500.0,17.5937,17.6397,17.5861,17.6244,479500.0
2015-01-15 14:45:00,23.01,23.03,23.0,23.03,209000.0,17.6244,17.6397,17.6167,17.6397,209000.0
2015-01-15 14:50:00,23.03,23.03,22.95,23.01,415900.0,17.6397,17.6397,17.5784,17.6244,415900.0
2015-01-15 14:55:00,23.02,23.09,23.01,23.08,385000.0,17.632,17.6856,17.6244,17.678,385000.0
2015-01-15 15:00:00,23.09,23.13,23.07,23.09,390000.0,17.6856,17.7163,17.6703,17.6856,390000.0
2015-01-15 15:05:00,23.09,23.1,23.04,23.1,294300.0,17.6856,17.6933,17.6473,17.6933,294300.0
2015-01-15 15:10:00,23.1,23.1,23.0,23.01,458400.0,17.6933,17.6933,17.6167,17.6244,458400.0
2015-01-15 15:15:00,23.0,23.08,23.0,23.08,268100.0,17.6167,17.678,17.6167,17.678,268100.0
2015-01-15 15:20:00,23.08,23.09,23.06,23.07,468400.0,17.678,17.6856,17.6627,17.6703,468400.0
2015-01-15 15:25:00,23.08,23.08,23.0,23.05,512300.0,17.678,17.678,17.6167,17.655,512300.0
2015-01-15 15:30:00,23.05,23.05,23.01,23.05,534700.0,17.655,17.655,17.6244,17.655,534700.0
2015-01-15 15:35:00,23.05,23.05,22.98,23.0,581000.0,17.655,17.655,17.6014,17.6167,581000.0
2015-01-15 15:40:00,23.0,23.02,22.99,23.0,512400.0,17.6167,17.632,17.609,17.6167,512400.0
2015-01-15 15:45:00,23.01,23.01,22.97,22.98,695400.0,17.6244,17.6244,17.5937,17.6014,695400.0
2015-01-15 15:50:00,22.97,22.98,22.87,22.91,1039500.0,17.5937,17.6014,17.5171,17.5478,1039500.0
2015-01-15 15:55:00,22.91,22.93,22.87,22.88,1381200.0,17.5478,17.5631,17.5171,17.5248,1381200.0
2015-01-16 09:30:00,22.37,22.53,22.32,22.46,1612200.0,17.1342,17.2567,17.0959,17.2031,1612200.0
2015-01-16 09:35:00,22.46,22.47,22.29,22.41,721000.0,17.2031,17.2108,17.0729,17.1648,721000.0
2015-01-16 09:40:00,22.41,22.44,22.4,22.4,451000.0,17.1648,17.1878,17.1571,17.1571,451000.0
2015-01-16 09:45:00,22.41,22.43,22.36,22.37,609400.0,17.1648,17.1801,17.1265,17.1342,609400.0
2015-01-16 09:50:00,22.38,22.43,22.33,22.36,515400.0,17.1418,17.1801,17.1035,17.1265,515400.0
2015-01-16 09:55:00,22.36,22.39,22.3,22.32,531500.0,17.1265,17.1495,17.0805,17.0959,531500.0
2015-01-16 10:00:00,22.32,22.42,22.31,22.38,434300.0,17.0959,17.1725,17.0882,17.1418,434300.0
2015-01-16 10:05:00,22.37,22.45,22.35,22.39,145500.0,17.1342,17.1954,17.1188,17.1495,145500.0
2015-01-16 10:10:00,22.4,22.42,22.33,22.34,288300.0,17.1571,17.1725,17.1035,17.1112,288300.0
2015-01-16 10:15:00,22.34,22.41,22.32,22.38,299000.0,17.1112,17.1648,17.0959,17.1418,299000.0
2015-01-16 10:20:00,22.38,22.39,22.32,22.33,371700.0,17.1418,17.1495,17.0959,17.1035,371700.0
2015-01-16 10:25:00,22.33,22.37,22.31,22.35,293900.0,17.1035,17.1342,17.0882,17.1188,293900.0
2015-01-16 10:30:00,22.34,22.37,22.33,22.35,200400.0,17.1112,17.1342,17.1035,17.1188,200400.0
2015-01-16 10:35:00,22.35,22.39,22.33,22.38,175800.0,17.1188,17.1495,17.1035,17.1418,175800.0
2015-01-16 10:40:00,22.39,22.39,22.35,22.35,281200.0,17.1495,17.1495,17.1188,17.1188,281200.0
2015-01-16 10:45:00,22.36,22.39,22.34,22.37,241400.0,17.1265,17.1495,17.1112,17.1342,241400.0
2015-01-16 10:50:00,22.37,22.44,22.36,22.43,388500.0,17.1342,17.1878,17.1265,17.1801,388500.0
2015-01-16 10:55:00,22.44,22.51,22.43,22.48,528600.0,17.1878,17.2414,17.1801,17.2184,528600.0
2015-01-16 11:00:00,22.48,22.55,22.48,22.54,204100.0,17.2184,17.272,17.2184,17.2644,204100.0
2015-01-16 11:05:00,22.53,22.55,22.49,22.55,227800.0,17.2567,17.272,17.2261,17.272,227800.0
2015-01-16 11:10:00,22.55,22.58,22.53,22.57,278900.0,17.272,17.295,17.2567,17.2874,278900.0
2015-01-16 11:15:00,22.57,22.61,22.55,22.59,367500.0,17.2874,17.318,17.272,17.3027,367500.0
2015-01-16 11:20:00,22.59,22.62,22.57,22.58,197800.0,17.3027,17.3257,17.2874,17.295,197800.0
2015-01-16 11:25:00,22.58,22.59,22.53,22.57,482900.0,17.295,17.3027,17.2567,17.2874,482900.0
2015-01-16 11:30:00,22.57,22.61,22.56,22.59,276700.0,17.2874,17.318,17.2797,17.3027,276700.0
2015-01-16 11:35:00,22.59,22.61,22.58,22.6,162500.0,17.3027,17.318,17.295,17.3103,162500.0
2015-01-16 11:40:00,22.6,22.61,22.58,22.6,177400.0,17.3103,17.318,17.295,17.3103,177400.0
2015-01-16 11:45:00,22.6,22.6,22.58,22.59,194400.0,17.3103,17.3103,17.295,17.3027,194400.0
2015-01-16 11:50:00,22.59,22.59,22.54,22.54,396200.0,17.3027,17.3027,17.2644,17.2644,396200.0
2015-01-16 11:55:00,22.55,22.61,22.54,22.6,301600.0,17.272,17.318,17.2644,17.3103,301600.0
2015-01-16 12:00:00,22.6,22.65,22.6,22.65,296800.0,17.3103,17.3486,17.3103,17.3486,296800.0
2015-01-16 12:05:00,22.65,22.66,22.59,22.61,201800.0,17.3486,17.3563,17.3027,17.318,201800.0
2015-01-16 12:10:00,22.61,22.65,22.6,22.65,90900.0,17.318,17.3486,17.3103,17.3486,90900.0
2015-01-16 12:15:00,22.65,22.65,22.63,22.64,84500.0,17.3486,17.3486,17.3333,17.341,84500.0
2015-01-16 12:20:00,22.64,22.65,22.61,22.62,86900.0,17.341,17.3486,17.318,17.3257,86900.0
2015-01-16 12:25:00,22.63,22.64,22.61,22.62,139700.0,17.3333,17.341,17.318,17.3257,139700.0
2015-01-16 12:30:00,22.62,22.63,22.61,22.63,53100.0,17.3257,17.3333,17.318,17.3333,53100.0
2015-01-16 12:35:00,22.63,22.64,22.61,22.64,60300.0,17.3333,17.341,17.318,17.341,60300.0
2015-01-16 12:40:00,22.63,22.66,22.63,22.64,158500.0,17.3333,17.3563,17.3333,17.341,158500.0
2015-01-16 12:45:00,22.64,22.67,22.63,22.67,117400.0,17.341,17.3639,17.3333,17.3639,117400.0
2015-01-16 12:50:00,22.66,22.68,22.65,22.65,173500.0,17.3563,17.3716,17.3486,17.3486,173500.0
2015-01-16 12:55:00,22.66,22.66,22.61,22.64,213500.0,17.3563,17.3563,17.318,17.341,213500.0
2015-01-16 13:00:00,22.64,22.67,22.63,22.65,109400.0,17.341,17.3639,17.3333,17.3486,109400.0
2015-01-16 13:05:00,22.66,22.7,22.65,22.68,146000.0,17.3563,17.3869,17.3486,17.3716,146000.0
2015-01-16 13:10:00,22.67,22.69,22.67,22.69,104100.0,17.3639,17.3793,17.3639,17.3793,104100.0
2015-01-16 13:15:00,22.69,22.7,22.67,22.68,215800.0,17.3793,17.3869,17.3639,17.3716,215800.0
2015-01-16 13:20:00,22.68,22.69,22.67,22.69,97500.0,17.3716,17.3793,17.3639,17.3793,97500.0
2015-01-16 13:25:00,22.68,22.69,22.62,22.64,153000.0,17.3716,17.3793,17.3257,17.341,153000.0
2015-01-16 13:30:00,22.63,22.64,22.56,22.6,177000.0,17.3333,17.341,17.2797,17.3103,177000.0
2015-01-16 13:35:00,22.6,22.61,22.58,22.61,140300.0,17.3103,17.318,17.295,17.318,140300.0
2015-01-16 13:40:00,22.61,22.61,22.58,22.59,82500.0,17.318,17.318,17.295,17.3027,82500.0
2015-01-16 13:45:00,22.6,22.61,22.58,22.59,63500.0,17.3103,17.318,17.295,17.3027,63500.0
2015-01-16 13:50:00,22.59,22.61,22.58,22.6,70200.0,17.3027,17.318,17.295,17.3103,70200.0
2015-01-16 13:55:00,22.6,22.61,22.58,22.59,52200.0,17.3103,17.318,17.295,17.3027,52200.0
2015-01-16 14:00:00,22.58,22.59,22.56,22.56,65900.0,17.295,17.3027,17.2797,17.2797,65900.0
2015-01-16 14:05:00,22.56,22.57,22.55,22.55,91800.0,17.2797,17.2874,17.272,17.272,91800.0
2015-01-16 14:10:00,22.55,22.56,22.53,22.53,53700.0,17.272,17.2797,17.2567,17.2567,53700.0
2015-01-16 14:15:00,22.53,22.56,22.52,22.56,97900.0,17.2567,17.2797,17.2491,17.2797,97900.0
2015-01-16 14:20:00,22.56,22.56,22.54,22.55,74400.0,17.2797,17.2797,17.2644,17.272,74400.0
2015-01-16 14:25:00,22.55,22.58,22.53,22.54,211200.0,17.272,17.295,17.2567,17.2644,211200.0
2015-01-16 14:30:00,22.53,22.55,22.53,22.55,51900.0,17.2567,17.272,17.2567,17.272,51900.0
2015-01-16 14:35:00,22.55,22.55,22.52,22.53,135400.0,17.272,17.272,17.2491,17.2567,135400.0
2015-01-16 14:40:00,22.53,22.57,22.53,22.56,191600.0,17.2567,17.2874,17.2567,17.2797,191600.0
2015-01-16 14:45:00,22.57,22.57,22.56,22.57,53600.0,17.2874,17.2874,17.2797,17.2874,53600.0
2015-01-16 14:50:00,22.57,22.59,22.56,22.58,163400.0,17.2874,17.3027,17.2797,17.295,163400.0
2015-01-16 14:55:00,22.58,22.59,22.56,22.58,191300.0,17.295,17.3027,17.2797,17.295,191300.0
2015-01-16 15:00:00,22.58,22.58,22.56,22.58,238500.0,17.295,17.295,17.2797,17.295,238500.0
2015-01-16 15:05:00,22.58,22.58,22.51,22.52,221100.0,17.295,17.295,17.2414,17.2491,221100.0
2015-01-16 15:10:00,22.52,22.52,22.46,22.48,381000.0,17.2491,17.2491,17.2031,17.2184,381000.0
2015-01-16 15:15:00,22.48,22.49,22.47,22.48,115700.0,17.2184,17.2261,17.2108,17.2184,115700.0
2015-01-16 15:20:00,22.47,22.53,22.47,22.52,269100.0,17.2108,17.2567,17.2108,17.2491,269100.0
2015-01-16 15:25:00,22.52,22.52,22.48,22.5,226300.0,17.2491,17.2491,17.2184,17.2337,226300.0
2015-01-16 15:30:00,22.5,22.51,22.49,22.51,169000.0,17.2337,17.2414,17.2261,17.2414,169000.0
2015-01-16 15:35:00,22.51,22.56,22.5,22.55,332000.0,17.2414,17.2797,17.2337,17.272,332000.0
2015-01-16 15:40:00,22.55,22.56,22.54,22.55,125000.0,17.272,17.2797,17.2644,17.272,125000.0
2015-01-16 15:45:00,22.55,22.57,22.54,22.57,464800.0,17.272,17.2874,17.2644,17.2874,464800.0
2015-01-16 15:50:00,22.57,22.6,22.56,22.58,581900.0,17.2874,17.3103,17.2797,17.295,581900.0
2015-01-16 15:55:00,22.59,22.61,22.58,22.59,1617900.0,17.3027,17.318,17.295,17.3027,1617900.0
2015-01-20 09:30:00,22.6,22.79,22.47,22.57,1013700.0,17.3103,17.4559,17.2108,17.2874,1013700.0
2015-01-20 09:35:00,22.57,22.65,22.55,22.64,1700600.0,17.2874,17.3486,17.272,17.341,1700600.0
2015-01-20 09:40:00,22.64,22.67,22.63,22.64,647500.0,17.341,17.3639,17.3333,17.341,647500.0
2015-01-20 09:45:00,22.65,22.67,22.63,22.67,350600.0,17.3486,17.3639,17.3333,17.3639,350600.0
2015-01-20 09:50:00,22.67,22.69,22.63,22.65,597500.0,17.3639,17.3793,17.3333,17.3486,597500.0
2015-01-20 09:55:00,22.65,22.67,22.63,22.66,294300.0,17.3486,17.3639,17.3333,17.3563,294300.0
2015-01-20 10:00:00,22.67,22.7,22.66,22.7,483000.0,17.3639,17.3869,17.3563,17.3869,483000.0
2015-01-20 10:05:00,22.7,22.72,22.69,22.71,235000.0,17.3869,17.4022,17.3793,17.3946,235000.0
2015-01-20 10:10:00,22.72,22.74,22.71,22.73,208400.0,17.4022,17.4176,17.3946,17.4099,208400.0
2015-01-20 10:15:00,22.73,22.74,22.72,22.73,235500.0,17.4099,17.4176,17.4022,17.4099,235500.0
2015-01-20 10:20:00,22.74,22.79,22.72,22.79,504800.0,17.4176,17.4559,17.4022,17.4559,504800.0
2015-01-20 10:25:00,22.79,22.8,22.77,22.79,331600.0,17.4559,17.4635,17.4405,17.4559,331600.0
2015-01-20 10:30:00,22.79,22.81,22.78,22.79,347900.0,17.4559,17.4712,17.4482,17.4559,347900.0
2015-01-20 10:35:00,22.8,22.83,22.79,22.79,428200.0,17.4635,17.4865,17.4559,17.4559,428200.0
2015-01-20 10:40:00,22.8,22.83,22.77,22.82,467300.0,17.4635,17.4865,17.4405,17.4788,467300.0
2015-01-20 10:45:00,22.81,22.85,22.81,22.84,344200.0,17.4712,17.5018,17.4712,17.4942,344200.0
2015-01-20 10:50:00,22.84,22.85,22.81,22.85,148000.0,17.4942,17.5018,17.4712,17.5018,148000.0
2015-01-20 10:55:00,22.85,22.86,22.81,22.85,161100.0,17.5018,17.5095,17.4712,17.5018,161100.0
2015-01-20 11:00:00,22.85,22.86,22.78,22.79,314000.0,17.5018,17.5095,17.4482,17.4559,314000.0
2015-01-20 11:05:00,22.79,22.86,22.78,22.85,376000.0,17.4559,17.5095,17.4482,17.5018,376000.0
2015-01-20 11:10:00,22.85,22.85,22.82,22.83,125200.0,17.5018,17.5018,17.4788,17.4865,125200.0
2015-01-20 11:15:00,22.84,22.85,22.81,22.85,71900.0,17.4942,17.5018,17.4712,17.5018,71900.0
2015-01-20 11:20:00,22.84,22.87,22.84,22.87,249000.0,17.4942,17.5171,17.4942,17.5171,249000.0
2015-01-20 11:25:00,22.87,22.88,22.84,22.87,528300.0,17.5171,17.5248,17.4942,17.5171,528300.0
2015-01-20 11:30:00,22.87,22.88,22.86,22.88,118700.0,17.5171,17.5248,17.5095,17.5248,118700.0
2015-01-20 11:35:00,22.88,22.89,22.86,22.87,191000.0,17.5248,17.5325,17.5095,17.5171,191000.0
2015-01-20 11:40:00,22.87,22.88,22.84,22.87,191200.0,17.5171,17.5248,17.4942,17.5171,191200.0
2015-01-20 11:45:00,22.87,22.88,22.8,22.8,269600.0,17.5171,17.5248,17.4635,17.4635,269600.0
2015-01-20 11:50:00,22.8,22.84,22.79,22.84,123200.0,17.4635,17.4942,17.4559,17.4942,123200.0
2015-01-20 11:55:00,22.84,22.85,22.83,22.84,99500.0,17.4942,17.5018,17.4865,17.4942,99500.0
2015-01-20 12:00:00,22.84,22.87,22.84,22.85,54200.0,17.4942,17.5171,17.4942,17.5018,54200.0
2015-01-20 12:05:00,22.85,22.88,22.83,22.88,81200.0,17.5018,17.5248,17.4865,17.5248,81200.0
2015-01-20 12:10:00,22.87,22.88,22.86,22.88,71000.0,17.5171,17.5248,17.5095,17.5248,71000.0
2015-01-20 12:15:00,22.88,22.88,22.86,22.88,56700.0,17.5248,17.5248,17.5095,17.5248,56700.0
2015-01-20 12:20:00,22.87,22.88,22.85,22.88,51000.0,17.5171,17.5248,17.5018,17.5248,51000.0
2015-01-20 12:25:00,22.88,22.88,22.87,22.88,55800.0,17.5248,17.5248,17.5171,17.5248,55800.0
2015-01-20 12:30:00,22.88,22.89,22.84,22.84,120800.0,17.5248,17.5325,17.4942,17.4942,120800.0
2015-01-20 12:35:00,22.85,22.89,22.83,22.88,118300.0,17.5018,17.5325,17.4865,17.5248,118300.0
2015-01-20 12:40:00,22.88,22.89,22.87,22.89,69500.0,17.5248,17.5325,17.5171,17.5325,69500.0
2015-01-20 12:45:00,22.89,22.9,22.85,22.86,74900.0,17.5325,17.5401,17.5018,17.5095,74900.0
2015-01-20 12:50:00,22.85,22.88,22.84,22.84,47200.0,17.5018,17.5248,17.4942,17.4942,47200.0
2015-01-20 12:55:00,22.85,22.88,22.84,22.87,117600.0,17.5018,17.5248,17.4942,17.5171,117600.0
2015-01-20 13:00:00,22.87,22.88,22.85,22.86,68800.0,17.5171,17.5248,17.5018,17.5095,68800.0
2015-01-20 13:05:00,22.85,22.87,22.82,22.86,94800.0,17.5018,17.5171,17.4788,17.5095,94800.0
2015-01-20 13:10:00,22.86,22.88,22.85,22.88,123900.0,17.5095,17.5248,17.5018,17.5248,123900.0
2015-01-20 13:15:00,22.88,22.89,22.87,22.89,107100.0,17.5248,17.5325,17.5171,17.5325,107100.0
2015-01-20 13:20:00,22.89,22.9,22.88,22.89,181000.0,17.5325,17.5401,17.5248,17.5325,181000.0
2015-01-20 13:25:00,22.89,22.93,22.89,22.93,316700.0,17.5325,17.5631,17.5325,17.5631,316700.0
2015-01-20 13:30:00,22.93,22.95,22.92,22.95,262800.0,17.5631,17.5784,17.5554,17.5784,262800.0
2015-01-20 13:35:00,22.95,22.95,22.92,22.94,95700.0,17.5784,17.5784,17.5554,17.5708,95700.0
2015-01-20 13:40:00,22.94,22.94,22.91,22.93,101600.0,17.5708,17.5708,17.5478,17.5631,101600.0
2015-01-20 13:45:00,22.94,22.94,22.93,22.94,48200.0,17.5708,17.5708,17.5631,17.5708,48200.0
2015-01-20 13:50:00,22.94,22.94,22.92,22.92,95300.0,17.5708,17.5708,17.5554,17.5554,95300.0
2015-01-20 13:55:00,22.93,22.95,22.92,22.93,201400.0,17.5631,17.5784,17.5554,17.5631,201400.0
2015-01-20 14:00:00,22.93,22.95,22.92,22.95,260900.0,17.5631,17.5784,17.5554,17.5784,260900.0
2015-01-20 14:05:00,22.95,22.96,22.94,22.95,286800.0,17.5784,17.5861,17.5708,17.5784,286800.0
2015-01-20 14:10:00,22.96,23.0,22.95,23.0,216300.0,17.5861,17.6167,17.5784,17.6167,216300.0
2015-01-20 14:15:00,23.0,23.0,22.97,23.0,252200.0,17.6167,17.6167,17.5937,17.6167,252200.0
2015-01-20 14:20:00,23.0,23.03,22.99,23.03,465500.0,17.6167,17.6397,17.609,17.6397,465500.0
2015-01-20 14:25:00,23.03,23.04,23.0,23.01,198600.0,17.6397,17.6473,17.6167,17.6244,198600.0
2015-01-20 14:30:00,23.0,23.04,23.0,23.03,191300.0,17.6167,17.6473,17.6167,17.6397,191300.0
2015-01-20 14:35:00,23.04,23.05,23.03,23.04,152100.0,17.6473,17.655,17.6397,17.6473,152100.0
2015-01-20 14:40:00,23.04,23.06,23.03,23.05,197600.0,17.6473,17.6627,17.6397,17.655,197600.0
2015-01-20 14:45:00,23.05,23.14,23.05,23.14,743200.0,17.655,17.7239,17.655,17.7239,743200.0
2015-01-20 14:50:00,23.14,23.15,23.11,23.11,201200.0,17.7239,17.7316,17.701,17.701,201200.0
2015-01-20 14:55:00,23.11,23.13,23.1,23.12,103300.0,17.701,17.7163,17.6933,17.7086,103300.0
2015-01-20 15:00:00,23.12,23.15,23.11,23.15,145800.0,17.7086,17.7316,17.701,17.7316,145800.0
2015-01-20 15:05:00,23.14,23.19,23.14,23.19,190400.0,17.7239,17.7622,17.7239,17.7622,190400.0
2015-01-20 15:10:00,23.19,23.19,23.15,23.17,298600.0,17.7622,17.7622,17.7316,17.7469,298600.0
2015-01-20 15:15:00,23.18,23.18,23.14,23.15,555700.0,17.7546,17.7546,17.7239,17.7316,555700.0
2015-01-20 15:20:00,23.14,23.15,23.1,23.11,341000.0,17.7239,17.7316,17.6933,17.701,341000.0
2015-01-20 15:25:00,23.1,23.14,23.08,23.09,404100.0,17.6933,17.7239,17.678,17.6856,404100.0
2015-01-20 15:30:00,23.09,23.09,23.01,23.02,301700.0,17.6856,17.6856,17.6244,17.632,301700.0
2015-01-20 15:35:00,23.03,23.08,23.02,23.07,271100.0,17.6397,17.678,17.632,17.6703,271100.0
2015-01-20 15:40:00,23.06,23.09,23.04,23.09,291900.0,17.6627,17.6856,17.6473,17.6856,291900.0
2015-01-20 15:45:00,23.09,23.11,23.06,23.11,503400.0,17.6856,17.701,17.6627,17.701,503400.0
2015-01-20 15:50:00,23.11,23.11,23.1,23.1,526600.0,17.701,17.701,17.6933,17.6933,526600.0
2015-01-20 15:55:00,23.1,23.13,23.09,23.1,1266800.0,17.6933,17.7163,17.6856,17.6933,1266800.0
2015-01-21 09:30:00,23.0,23.06,22.99,23.0,461000.0,17.6167,17.6627,17.609,17.6167,461000.0
2015-01-21 09:35:00,22.99,23.06,22.96,23.04,369000.0,17.609,17.6627,17.5861,17.6473,369000.0
2015-01-21 09:40:00,23.05,23.09,23.01,23.01,437400.0,17.655,17.6856,17.6244,17.6244,437400.0
2015-01-21 09:45:00,23.02,23.07,23.0,23.07,413700.0,17.632,17.6703,17.6167,17.6703,413700.0
2015-01-21 09:50:00,23.07,23.1,23.04,23.04,583200.0,17.6703,17.6933,17.6473,17.6473,583200.0
2015-01-21 09:55:00,23.05,23.09,23.04,23.08,215400.0,17.655,17.6856,17.6473,17.678,215400.0
2015-01-21 10:00:00,23.08,23.09,23.06,23.07,263400.0,17.678,17.6856,17.6627,17.6703,263400.0
2015-01-21 10:05:00,23.07,23.12,23.07,23.1,297500.0,17.6703,17.7086,17.6703,17.6933,297500.0
2015-01-21 10:10:00,23.1,23.14,23.09,23.12,276800.0,17.6933,17.7239,17.6856,17.7086,276800.0
2015-01-21 10:15:00,23.11,23.14,23.11,23.13,140100.0,17.701,17.7239,17.701,17.7163,140100.0
2015-01-21 10:20:00,23.13,23.15,23.09,23.14,173100.0,17.7163,17.7316,17.6856,17.7239,173100.0
2015-01-21 10:25:00,23.14,23.17,23.12,23.16,182000.0,17.7239,17.7469,17.7086,17.7393,182000.0
2015-01-21 10:30:00,23.16,23.17,23.13,23.14,130900.0,17.7393,17.7469,17.7163,17.7239,130900.0
2015-01-21 10:35:00,23.14,23.15,23.12,23.14,42900.0,17.7239,17.7316,17.7086,17.7239,42900.0
2015-01-21 10:40:00,23.14,23.16,23.13,23.16,115500.0,17.7239,17.7393,17.7163,17.7393,115500.0
2015-01-21 10:45:00,23.16,23.18,23.14,23.18,159700.0,17.7393,17.7546,17.7239,17.7546,159700.0
2015-01-21 10:50:00,23.18,23.2,23.14,23.2,319200.0,17.7546,17.7699,17.7239,17.7699,319200.0
2015-01-21 10:55:00,23.19,23.2,23.17,23.19,118100.0,17.7622,17.7699,17.7469,17.7622,118100.0
2015-01-21 11:00:00,23.19,23.2,23.14,23.14,165200.0,17.7622,17.7699,17.7239,17.7239,165200.0
2015-01-21 11:05:00,23.15,23.17,23.14,23.17,395800.0,17.7316,17.7469,17.7239,17.7469,395800.0
2015-01-21 11:10:00,23.17,23.22,23.17,23.22,642800.0,17.7469,17.7852,17.7469,17.7852,642800.0
2015-01-21 11:15:00,23.22,23.24,23.2,23.21,343800.0,17.7852,17.8005,17.7699,17.7776,343800.0
2015-01-21 11:20:00,23.21,23.21,23.17,23.18,229100.0,17.7776,17.7776,17.7469,17.7546,229100.0
2015-01-21 11:25:00,23.18,23.18,23.15,23.17,224200.0,17.7546,17.7546,17.7316,17.7469,224200.0
2015-01-21 11:30:00,23.18,23.2,23.15,23.17,113900.0,17.7546,17.7699,17.7316,17.7469,113900.0
2015-01-21 11:35:00,23.17,23.19,23.15,23.17,96000.0,17.7469,17.7622,17.7316,17.7469,96000.0
2015-01-21 11:40:00,23.17,23.19,23.16,23.18,84200.0,17.7469,17.7622,17.7393,17.7546,84200.0
2015-01-21 11:45:00,23.18,23.19,23.17,23.19,36500.0,17.7546,17.7622,17.7469,17.7622,36500.0
2015-01-21 11:50:00,23.19,23.2,23.17,23.19,131300.0,17.7622,17.7699,17.7469,17.7622,131300.0
2015-01-21 11:55:00,23.19,23.2,23.16,23.17,78200.0,17.7622,17.7699,17.7393,17.7469,78200.0
2015-01-21 12:00:00,23.17,23.18,23.16,23.16,47400.0,17.7469,17.7546,17.7393,17.7393,47400.0
2015-01-21 12:05:00,23.16,23.17,23.14,23.16,507300.0,17.7393,17.7469,17.7239,17.7393,507300.0
2015-01-21 12:10:00,23.16,23.23,23.16,23.22,269900.0,17.7393,17.7929,17.7393,17.7852,269900.0
2015-01-21 12:15:00,23.21,23.22,23.19,23.2,142000.0,17.7776,17.7852,17.7622,17.7699,142000.0
2015-01-21 12:20:00,23.2,23.22,23.19,23.2,70800.0,17.7699,17.7852,17.7622,17.7699,70800.0
2015-01-21 12:25:00,23.19,23.22,23.18,23.22,86200.0,17.7622,17.7852,17.7546,17.7852,86200.0
2015-01-21 12:30:00,23.21,23.24,23.19,23.21,135300.0,17.7776,17.8005,17.7622,17.7776,135300.0
2015-01-21 12:35:00,23.21,23.23,23.19,23.2,55500.0,17.7776,17.7929,17.7622,17.7699,55500.0
2015-01-21 12:40:00,23.21,23.22,23.19,23.21,48800.0,17.7776,17.7852,17.7622,17.7776,48800.0
2015-01-21 12:45:00,23.2,23.25,23.2,23.24,332500.0,17.7699,17.8082,17.7699,17.8005,332500.0
2015-01-21 12:50:00,23.24,23.25,23.17,23.19,139900.0,17.8005,17.8082,17.7469,17.7622,139900.0
2015-01-21 12:55:00,23.18,23.24,23.18,23.23,108000.0,17.7546,17.8005,17.7546,17.7929,108000.0
2015-01-21 13:00:00,23.23,23.24,23.22,23.24,192700.0,17.7929,17.8005,17.7852,17.8005,192700.0
2015-01-21 13:05:00,23.24,23.27,23.22,23.26,634500.0,17.8005,17.8235,17.7852,17.8159,634500.0
2015-01-21 13:10:00,23.26,23.28,23.24,23.28,115200.0,17.8159,17.8312,17.8005,17.8312,115200.0
2015-01-21 13:15:00,23.28,23.28,23.26,23.26,34000.0,17.8312,17.8312,17.8159,17.8159,34000.0
2015-01-21 13:20:00,23.27,23.28,23.26,23.28,103700.0,17.8235,17.8312,17.8159,17.8312,103700.0
2015-01-21 13:25:00,23.28,23.28,23.24,23.24,60300.0,17.8312,17.8312,17.8005,17.8005,60300.0
2015-01-21 13:30:00,23.24,23.24,23.21,23.23,87000.0,17.8005,17.8005,17.7776,17.7929,87000.0
2015-01-21 13:35:00,23.23,23.29,23.22,23.28,143300.0,17.7929,17.8388,17.7852,17.8312,143300.0
2015-01-21 13:40:00,23.28,23.29,23.27,23.29,134500.0,17.8312,17.8388,17.8235,17.8388,134500.0
2015-01-21 13:45:00,23.29,23.29,23.24,23.24,126200.0,17.8388,17.8388,17.8005,17.8005,126200.0
2015-01-21 13:50:00,23.24,23.25,23.21,23.23,90500.0,17.8005,17.8082,17.7776,17.7929,90500.0
2015-01-21 13:55:00,23.23,23.23,23.21,23.22,406900.0,17.7929,17.7929,17.7776,17.7852,406900.0
2015-01-21 14:00:00,23.22,23.23,23.21,23.22,81600.0,17.7852,17.7929,17.7776,17.7852,81600.0
2015-01-21 14:05:00,23.22,23.22,23.21,23.21,19500.0,17.7852,17.7852,17.7776,17.7776,19500.0
2015-01-21 14:10:00,23.22,23.22,23.19,23.22,134000.0,17.7852,17.7852,17.7622,17.7852,134000.0
2015-01-21 14:15:00,23.21,23.22,23.19,23.21,64300.0,17.7776,17.7852,17.7622,17.7776,64300.0
2015-01-21 14:20:00,23.21,23.21,23.19,23.19,341500.0,17.7776,17.7776,17.7622,17.7622,341500.0
2015-01-21 14:25:00,23.2,23.21,23.18,23.19,270500.0,17.7699,17.7776,17.7546,17.7622,270500.0
2015-01-21 14:30:00,23.18,23.2,23.17,23.17,134600.0,17.7546,17.7699,17.7469,17.7469,134600.0
2015-01-21 14:35:00,23.17,23.18,23.12,23.14,619600.0,17.7469,17.7546,17.7086,17.7239,619600.0
2015-01-21 14:40:00,23.13,23.16,23.13,23.16,101200.0,17.7163,17.7393,17.7163,17.7393,101200.0
2015-01-21 14:45:00,23.16,23.17,23.14,23.16,170900.0,17.7393,17.7469,17.7239,17.7393,170900.0
2015-01-21 14:50:00,23.16,23.17,23.15,23.15,150500.0,17.7393,17.7469,17.7316,17.7316,150500.0
2015-01-21 14:55:00,23.16,23.16,23.15,23.15,132200.0,17.7393,17.7393,17.7316,17.7316,132200.0
2015-01-21 15:00:00,23.15,23.16,23.13,23.14,246900.0,17.7316,17.7393,17.7163,17.7239,246900.0
2015-01-21 15:05:00,23.14,23.14,23.07,23.08,179000.0,17.7239,17.7239,17.6703,17.678,179000.0
2015-01-21 15:10:00,23.08,23.1,23.07,23.09,223800.0,17.678,17.6933,17.6703,17.6856,223800.0
2015-01-21 15:15:00,23.09,23.15,23.08,23.15,142900.0,17.6856,17.7316,17.678,17.7316,142900.0
2015-01-21 15:20:00,23.14,23.15,23.1,23.11,137300.0,17.7239,17.7316,17.6933,17.701,137300.0
2015-01-21 15:25:00,23.1,23.12,23.09,23.11,105200.0,17.6933,17.7086,17.6856,17.701,105200.0
2015-01-21 15:30:00,23.1,23.15,23.1,23.14,177400.0,17.6933,17.7316,17.6933,17.7239,177400.0
2015-01-21 15:35:00,23.14,23.17,23.13,23.14,154000.0,17.7239,17.7469,17.7163,17.7239,154000.0
2015-01-21 15:40:00,23.14,23.17,23.13,23.17,135500.0,17.7239,17.7469,17.7163,17.7469,135500.0
2015-01-21 15:45:00,23.17,23.18,23.14,23.14,394100.0,17.7469,17.7546,17.7239,17.7239,394100.0
2015-01-21 15:50:00,23.14,23.2,23.14,23.19,397900.0,17.7239,17.7699,17.7239,17.7622,397900.0
2015-01-21 15:55:00,23.19,23.21,23.18,23.2,978800.0,17.7622,17.7776,17.7546,17.7699,978800.0
2015-01-22 09:30:00,23.2,23.2,23.01,23.04,563400.0,17.7699,17.7699,17.6244,17.6473,563400.0
2015-01-22 09:35:00,23.04,23.04,22.89,23.02,1185100.0,17.6473,17.6473,17.5325,17.632,1185100.0
2015-01-22 09:40:00,23.02,23.08,22.95,23.04,407000.0,17.632,17.678,17.5784,17.6473,407000.0
2015-01-22 09:45:00,23.05,23.1,23.01,23.08,336400.0,17.655,17.6933,17.6244,17.678,336400.0
2015-01-22 09:50:00,23.08,23.08,23.01,23.07,595800.0,17.678,17.678,17.6244,17.6703,595800.0
2015-01-22 09:55:00,23.07,23.07,22.99,23.01,547100.0,17.6703,17.6703,17.609,17.6244,547100.0
2015-01-22 10:00:00,23.02,23.08,22.99,23.07,814700.0,17.632,17.678,17.609,17.6703,814700.0
2015-01-22 10:05:00,23.07,23.1,23.05,23.09,317900.0,17.6703,17.6933,17.655,17.6856,317900.0
2015-01-22 10:10:00,23.08,23.19,23.07,23.15,359500.0,17.678,17.7622,17.6703,17.7316,359500.0
2015-01-22 10:15:00,23.15,23.23,23.14,23.2,275400.0,17.7316,17.7929,17.7239,17.7699,275400.0
2015-01-22 10:20:00,23.2,23.26,23.19,23.25,502000.0,17.7699,17.8159,17.7622,17.8082,502000.0
2015-01-22 10:25:00,23.24,23.28,23.22,23.28,194100.0,17.8005,17.8312,17.7852,17.8312,194100.0
2015-01-22 10:30:00,23.28,23.29,23.24,23.26,194900.0,17.8312,17.8388,17.8005,17.8159,194900.0
2015-01-22 10:35:00,23.26,23.28,23.25,23.26,113400.0,17.8159,17.8312,17.8082,17.8159,113400.0
2015-01-22 10:40:00,23.27,23.32,23.26,23.32,91000.0,17.8235,17.8618,17.8159,17.8618,91000.0
2015-01-22 10:45:00,23.32,23.33,23.3,23.31,61600.0,17.8618,17.8695,17.8465,17.8542,61600.0
2015-01-22 10:50:00,23.31,23.33,23.3,23.33,42200.0,17.8542,17.8695,17.8465,17.8695,42200.0
2015-01-22 10:55:00,23.33,23.38,23.32,23.37,143600.0,17.8695,17.9078,17.8618,17.9001,143600.0
2015-01-22 11:00:00,23.37,23.38,23.34,23.38,240500.0,17.9001,17.9078,17.8771,17.9078,240500.0
2015-01-22 11:05:00,23.38,23.42,23.37,23.41,1966200.0,17.9078,17.9384,17.9001,17.9307,1966200.0
2015-01-22 11:10:00,23.4,23.44,23.37,23.44,492000.0,17.9231,17.9537,17.9001,17.9537,492000.0
2015-01-22 11:15:00,23.44,23.46,23.43,23.46,348100.0,17.9537,17.969,17.9461,17.969,348100.0
2015-01-22 11:20:00,23.46,23.49,23.45,23.48,271400.0,17.969,17.992,17.9614,17.9844,271400.0
2015-01-22 11:25:00,23.49,23.5,23.47,23.48,182000.0,17.992,17.9997,17.9767,17.9844,182000.0
2015-01-22 11:30:00,23.49,23.5,23.44,23.49,259500.0,17.992,17.9997,17.9537,17.992,259500.0
2015-01-22 11:35:00,23.48,23.5,23.46,23.48,204600.0,17.9844,17.9997,17.969,17.9844,204600.0
2015-01-22 11:40:00,23.49,23.51,23.48,23.49,279000.0,17.992,18.0073,17.9844,17.992,279000.0
2015-01-22 11:45:00,23.48,23.52,23.47,23.52,426500.0,17.9844,18.015,17.9767,18.015,426500.0
2015-01-22 11:50:00,23.52,23.52,23.49,23.51,300400.0,18.015,18.015,17.992,18.0073,300400.0
2015-01-22 11:55:00,23.52,23.52,23.47,23.49,139600.0,18.015,18.015,17.9767,17.992,139600.0
2015-01-22 12:00:00,23.49,23.49,23.44,23.47,480000.0,17.992,17.992,17.9537,17.9767,480000.0
2015-01-22 12:05:00,23.48,23.48,23.44,23.48,177500.0,17.9844,17.9844,17.9537,17.9844,177500.0
2015-01-22 12:10:00,23.48,23.5,23.47,23.49,157700.0,17.9844,17.9997,17.9767,17.992,157700.0
2015-01-22 12:15:00,23.5,23.5,23.47,23.49,92700.0,17.9997,17.9997,17.9767,17.992,92700.0
2015-01-22 12:20:00,23.5,23.51,23.49,23.51,77300.0,17.9997,18.0073,17.992,18.0073,77300.0
2015-01-22 12:25:00,23.5,23.51,23.48,23.51,181300.0,17.9997,18.0073,17.9844,18.0073,181300.0
2015-01-22 12:30:00,23.5,23.51,23.47,23.5,80400.0,17.9997,18.0073,17.9767,17.9997,80400.0
2015-01-22 12:35:00,23.5,23.5,23.47,23.48,74800.0,17.9997,17.9997,17.9767,17.9844,74800.0
2015-01-22 12:40:00,23.48,23.51,23.47,23.5,86400.0,17.9844,18.0073,17.9767,17.9997,86400.0
2015-01-22 12:45:00,23.5,23.51,23.48,23.5,151600.0,17.9997,18.0073,17.9844,17.9997,151600.0
2015-01-22 12:50:00,23.5,23.51,23.49,23.51,292000.0,17.9997,18.0073,17.992,18.0073,292000.0
2015-01-22 12:55:00,23.51,23.53,23.5,23.53,418800.0,18.0073,18.0227,17.9997,18.0227,418800.0
2015-01-22 13:00:00,23.53,23.57,23.52,23.56,353900.0,18.0227,18.0533,18.015,18.0456,353900.0
2015-01-22 13:05:00,23.56,23.57,23.55,23.57,178700.0,18.0456,18.0533,18.038,18.0533,178700.0
2015-01-22 13:10:00,23.57,23.57,23.54,23.55,144700.0,18.0533,18.0533,18.0303,18.038,144700.0
2015-01-22 13:15:00,23.55,23.56,23.52,23.55,432000.0,18.038,18.0456,18.015,18.038,432000.0
2015-01-22 13:20:00,23.55,23.57,23.54,23.57,145300.0,18.038,18.0533,18.0303,18.0533,145300.0
2015-01-22 13:25:00,23.57,23.58,23.55,23.55,106100.0,18.0533,18.061,18.038,18.038,106100.0
2015-01-22 13:30:00,23.55,23.59,23.55,23.59,452000.0,18.038,18.0686,18.038,18.0686,452000.0
2015-01-22 13:35:00,23.59,23.62,23.58,23.62,468200.0,18.0686,18.0916,18.061,18.0916,468200.0
2015-01-22 13:40:00,23.62,23.66,23.6,23.63,352700.0,18.0916,18.1222,18.0763,18.0993,352700.0
2015-01-22 13:45:00,23.63,23.63,23.59,23.59,163600.0,18.0993,18.0993,18.0686,18.0686,163600.0
2015-01-22 13:50:00,23.59,23.61,23.59,23.61,307800.0,18.0686,18.0839,18.0686,18.0839,307800.0
2015-01-22 13:55:00,23.61,23.62,23.58,23.61,475200.0,18.0839,18.0916,18.061,18.0839,475200.0
2015-01-22 14:00:00,23.61,23.65,23.6,23.62,269700.0,18.0839,18.1146,18.0763,18.0916,269700.0
2015-01-22 14:05:00,23.62,23.62,23.57,23.6,340000.0,18.0916,18.0916,18.0533,18.0763,340000.0
2015-01-22 14:10:00,23.61,23.63,23.59,23.63,163700.0,18.0839,18.0993,18.0686,18.0993,163700.0
2015-01-22 14:15:00,23.62,23.66,23.62,23.64,214500.0,18.0916,18.1222,18.0916,18.1069,214500.0
2015-01-22 14:20:00,23.64,23.65,23.6,23.63,170900.0,18.1069,18.1146,18.0763,18.0993,170900.0
2015-01-22 14:25:00,23.63,23.66,23.63,23.64,148200.0,18.0993,18.1222,18.0993,18.1069,148200.0
2015-01-22 14:30:00,23.64,23.68,23.64,23.66,208100.0,18.1069,18.1376,18.1069,18.1222,208100.0
2015-01-22 14:35:00,23.66,23.69,23.66,23.68,167800.0,18.1222,18.1452,18.1222,18.1376,167800.0
2015-01-22 14:40:00,23.68,23.69,23.65,23.67,138300.0,18.1376,18.1452,18.1146,18.1299,138300.0
2015-01-22 14:45:00,23.66,23.72,23.66,23.68,314600.0,18.1222,18.1682,18.1222,18.1376,314600.0
2015-01-22 14:50:00,23.67,23.69,23.67,23.69,72700.0,18.1299,18.1452,18.1299,18.1452,72700.0
2015-01-22 14:55:00,23.69,23.69,23.67,23.68,52300.0,18.1452,18.1452,18.1299,18.1376,52300.0
2015-01-22 15:00:00,23.67,23.7,23.66,23.68,213600.0,18.1299,18.1529,18.1222,18.1376,213600.0
2015-01-22 15:05:00,23.68,23.68,23.65,23.66,200200.0,18.1376,18.1376,18.1146,18.1222,200200.0
2015-01-22 15:10:00,23.66,23.67,23.64,23.66,164000.0,18.1222,18.1299,18.1069,18.1222,164000.0
2015-01-22 15:15:00,23.66,23.67,23.64,23.67,146900.0,18.1222,18.1299,18.1069,18.1299,146900.0
2015-01-22 15:20:00,23.66,23.67,23.62,23.62,136400.0,18.1222,18.1299,18.0916,18.0916,136400.0
2015-01-22 15:25:00,23.63,23.63,23.59,23.61,397300.0,18.0993,18.0993,18.0686,18.0839,397300.0
2015-01-22 15:30:00,23.62,23.62,23.59,23.61,689200.0,18.0916,18.0916,18.0686,18.0839,689200.0
2015-01-22 15:35:00,23.61,23.64,23.6,23.64,127100.0,18.0839,18.1069,18.0763,18.1069,127100.0
2015-01-22 15:40:00,23.64,23.65,23.61,23.65,289500.0,18.1069,18.1146,18.0839,18.1146,289500.0
2015-01-22 15:45:00,23.65,23.66,23.64,23.65,419600.0,18.1146,18.1222,18.1069,18.1146,419600.0
2015-01-22 15:50:00,23.65,23.69,23.65,23.69,368100.0,18.1146,18.1452,18.1146,18.1452,368100.0
2015-01-22 15:55:00,23.69,23.71,23.67,23.7,1232600.0,18.1452,18.1605,18.1299,18.1529,1232600.0
2015-01-23 09:30:00,23.93,24.24,23.93,24.12,814100.0,18.329,18.5665,18.329,18.4746,814100.0
2015-01-23 09:35:00,24.12,24.22,24.12,24.21,399900.0,18.4746,18.5512,18.4746,18.5435,399900.0
2015-01-23 09:40:00,24.22,24.3,24.19,24.28,473400.0,18.5512,18.6124,18.5282,18.5971,473400.0
2015-01-23 09:45:00,24.27,24.29,24.03,24.05,687100.0,18.5895,18.6048,18.4056,18.421,687100.0
2015-01-23 09:50:00,24.05,24.15,24.04,24.09,237800.0,18.421,18.4975,18.4133,18.4516,237800.0
2015-01-23 09:55:00,24.08,24.14,24.06,24.13,111600.0,18.4439,18.4899,18.4286,18.4822,111600.0
2015-01-23 10:00:00,24.13,24.14,24.07,24.07,319300.0,18.4822,18.4899,18.4363,18.4363,319300.0
2015-01-23 10:05:00,24.07,24.13,24.06,24.11,199600.0,18.4363,18.4822,18.4286,18.4669,199600.0
2015-01-23 10:10:00,24.11,24.12,24.09,24.12,119800.0,18.4669,18.4746,18.4516,18.4746,119800.0
2015-01-23 10:15:00,24.12,24.13,24.08,24.12,192000.0,18.4746,18.4822,18.4439,18.4746,192000.0
2015-01-23 10:20:00,24.11,24.15,24.11,24.14,171900.0,18.4669,18.4975,18.4669,18.4899,171900.0
2015-01-23 10:25:00,24.14,24.15,24.1,24.1,88200.0,18.4899,18.4975,18.4592,18.4592,88200.0
2015-01-23 10:30:00,24.1,24.12,24.09,24.12,127200.0,18.4592,18.4746,18.4516,18.4746,127200.0
2015-01-23 10:35:00,24.12,24.12,24.07,24.09,206000.0,18.4746,18.4746,18.4363,18.4516,206000.0
2015-01-23 10:40:00,24.09,24.09,23.94,23.95,483900.0,18.4516,18.4516,18.3367,18.3444,483900.0
2015-01-23 10:45:00,23.95,23.96,23.88,23.95,264700.0,18.3444,18.352,18.2907,18.3444,264700.0
2015-01-23 10:50:00,23.95,23.98,23.93,23.97,63000.0,18.3444,18.3673,18.329,18.3597,63000.0
2015-01-23 10:55:00,23.96,24.02,23.93,23.96,173900.0,18.352,18.398,18.329,18.352,173900.0
2015-01-23 11:00:00,23.96,24.02,23.96,24.01,93900.0,18.352,18.398,18.352,18.3903,93900.0
2015-01-23 11:05:00,24.02,24.02,23.99,24.01,95800.0,18.398,18.398,18.375,18.3903,95800.0
2015-01-23 11:10:00,24.01,24.03,23.96,23.96,78400.0,18.3903,18.4056,18.352,18.352,78400.0
2015-01-23 11:15:00,23.97,23.98,23.96,23.98,41800.0,18.3597,18.3673,18.352,18.3673,41800.0
2015-01-23 11:20:00,23.98,24.01,23.95,24.0,131700.0,18.3673,18.3903,18.3444,18.3827,131700.0
2015-01-23 11:25:00,24.01,24.04,24.0,24.03,94900.0,18.3903,18.4133,18.3827,18.4056,94900.0
2015-01-23 11:30:00,24.02,24.04,23.99,23.99,69100.0,18.398,18.4133,18.375,18.375,69100.0
2015-01-23 11:35:00,23.99,24.0,23.97,24.0,158300.0,18.375,18.3827,18.3597,18.3827,158300.0
2015-01-23 11:40:00,23.99,24.03,23.98,24.01,112200.0,18.375,18.4056,18.3673,18.3903,112200.0
2015-01-23 11:45:00,24.01,24.04,24.0,24.02,85400.0,18.3903,18.4133,18.3827,18.398,85400.0
2015-01-23 11:50:00,24.02,24.02,23.98,23.99,218200.0,18.398,18.398,18.3673,18.375,218200.0
2015-01-23 11:55:00,23.99,24.01,23.98,23.99,103100.0,18.375,18.3903,18.3673,18.375,103100.0
2015-01-23 12:00:00,23.98,23.98,23.95,23.96,205000.0,18.3673,18.3673,18.3444,18.352,205000.0
2015-01-23 12:05:00,23.96,24.0,23.94,23.99,155400.0,18.352,18.3827,18.3367,18.375,155400.0
2015-01-23 12:10:00,23.99,24.04,23.98,24.04,124700.0,18.375,18.4133,18.3673,18.4133,124700.0
2015-01-23 12:15:00,24.03,24.04,23.98,23.98,137200.0,18.4056,18.4133,18.3673,18.3673,137200.0
2015-01-23 12:20:00,23.98,24.01,23.97,24.0,61000.0,18.3673,18.3903,18.3597,18.3827,61000.0
2015-01-23 12:25:00,24.01,24.03,24.0,24.02,37900.0,18.3903,18.4056,18.3827,18.398,37900.0
2015-01-23 12:30:00,24.02,24.03,24.01,24.02,151800.0,18.398,18.4056,18.3903,18.398,151800.0
2015-01-23 12:35:00,24.02,24.02,23.99,24.01,86100.0,18.398,18.398,18.375,18.3903,86100.0
2015-01-23 12:40:00,24.02,24.05,24.01,24.05,99300.0,18.398,18.421,18.3903,18.421,99300.0
2015-01-23 12:45:00,24.06,24.06,24.04,24.05,115000.0,18.4286,18.4286,18.4133,18.421,115000.0
2015-01-23 12:50:00,24.05,24.09,24.05,24.07,89100.0,18.421,18.4516,18.421,18.4363,89100.0
2015-01-23 12:55:00,24.07,24.08,24.04,24.05,100400.0,18.4363,18.4439,18.4133,18.421,100400.0
2015-01-23 13:00:00,24.06,24.06,24.04,24.05,150300.0,18.4286,18.4286,18.4133,18.421,150300.0
2015-01-23 13:05:00,24.06,24.07,24.04,24.06,65800.0,18.4286,18.4363,18.4133,18.4286,65800.0
2015-01-23 13:10:00,24.07,24.08,24.05,24.06,53700.0,18.4363,18.4439,18.421,18.4286,53700.0
2015-01-23 13:15:00,24.07,24.07,24.04,24.06,108600.0,18.4363,18.4363,18.4133,18.4286,108600.0
2015-01-23 13:20:00,24.06,24.07,24.05,24.07,47200.0,18.4286,18.4363,18.421,18.4363,47200.0
2015-01-23 13:25:00,24.07,24.07,24.05,24.07,157500.0,18.4363,18.4363,18.421,18.4363,157500.0
2015-01-23 13:30:00,24.07,24.08,24.05,24.05,37700.0,18.4363,18.4439,18.421,18.421,37700.0
2015-01-23 13:35:00,24.05,24.07,24.05,24.06,50100.0,18.421,18.4363,18.421,18.4286,50100.0
2015-01-23 13:40:00,24.07,24.08,24.05,24.05,62700.0,18.4363,18.4439,18.421,18.421,62700.0
2015-01-23 13:45:00,24.05,24.08,24.04,24.06,137800.0,18.421,18.4439,18.4133,18.4286,137800.0
2015-01-23 13:50:00,24.07,24.07,24.05,24.07,39300.0,18.4363,18.4363,18.421,18.4363,39300.0
2015-01-23 13:55:00,24.07,24.09,24.07,24.07,43000.0,18.4363,18.4516,18.4363,18.4363,43000.0
2015-01-23 14:00:00,24.07,24.08,24.06,24.07,56700.0,18.4363,18.4439,18.4286,18.4363,56700.0
2015-01-23 14:05:00,24.08,24.08,24.04,24.05,51800.0,18.4439,18.4439,18.4133,18.421,51800.0
2015-01-23 14:10:00,24.04,24.05,24.02,24.04,59600.0,18.4133,18.421,18.398,18.4133,59600.0
2015-01-23 14:15:00,24.03,24.05,24.01,24.04,84600.0,18.4056,18.421,18.3903,18.4133,84600.0
2015-01-23 14:20:00,24.04,24.05,24.02,24.04,50700.0,18.4133,18.421,18.398,18.4133,50700.0
2015-01-23 14:25:00,24.04,24.05,24.02,24.03,56000.0,18.4133,18.421,18.398,18.4056,56000.0
2015-01-23 14:30:00,24.03,24.03,24.0,24.01,81800.0,18.4056,18.4056,18.3827,18.3903,81800.0
2015-01-23 14:35:00,24.01,24.02,23.98,24.0,163100.0,18.3903,18.398,18.3673,18.3827,163100.0
2015-01-23 14:40:00,24.0,24.01,23.98,24.01,134700.0,18.3827,18.3903,18.3673,18.3903,134700.0
2015-01-23 14:45:00,24.01,24.02,23.99,23.99,117800.0,18.3903,18.398,18.375,18.375,117800.0
2015-01-23 14:50:00,23.98,24.02,23.98,24.01,60500.0,18.3673,18.398,18.3673,18.3903,60500.0
2015-01-23 14:55:00,24.01,24.01,23.98,23.98,66600.0,18.3903,18.3903,18.3673,18.3673,66600.0
2015-01-23 15:00:00,23.98,23.99,23.96,23.98,239600.0,18.3673,18.375,18.352,18.3673,239600.0
2015-01-23 15:05:00,23.98,23.99,23.96,23.98,97800.0,18.3673,18.375,18.352,18.3673,97800.0
2015-01-23 15:10:00,23.99,24.02,23.98,24.01,103300.0,18.375,18.398,18.3673,18.3903,103300.0
2015-01-23 15:15:00,24.01,24.01,23.97,24.0,224700.0,18.3903,18.3903,18.3597,18.3827,224700.0
2015-01-23 15:20:00,24.0,24.02,23.99,24.02,162800.0,18.3827,18.398,18.375,18.398,162800.0
2015-01-23 15:25:00,24.01,24.02,23.99,24.01,137800.0,18.3903,18.398,18.375,18.3903,137800.0
2015-01-23 15:30:00,24.02,24.02,23.98,23.98,262600.0,18.398,18.398,18.3673,18.3673,262600.0
2015-01-23 15:35:00,23.98,23.99,23.97,23.97,125700.0,18.3673,18.375,18.3597,18.3597,125700.0
2015-01-23 15:40:00,23.97,23.99,23.96,23.97,157200.0,18.3597,18.375,18.352,18.3597,157200.0
2015-01-23 15:45:00,23.97,23.99,23.96,23.99,185800.0,18.3597,18.375,18.352,18.375,185800.0
2015-01-23 15:50:00,23.98,23.98,23.95,23.96,196600.0,18.3673,18.3673,18.3444,18.352,196600.0
2015-01-23 15:55:00,23.96,23.99,23.95,23.98,657700.0,18.352,18.375,18.3444,18.3673,657700.0
2015-01-26 09:30:00,23.95,23.99,23.91,23.95,795900.0,18.3444,18.375,18.3137,18.3444,795900.0
2015-01-26 09:35:00,23.96,23.98,23.9,23.91,362400.0,18.352,18.3673,18.3061,18.3137,362400.0
2015-01-26 09:40:00,23.91,23.97,23.91,23.94,332700.0,18.3137,18.3597,18.3137,18.3367,332700.0
2015-01-26 09:45:00,23.93,23.95,23.9,23.91,395500.0,18.329,18.3444,18.3061,18.3137,395500.0
2015-01-26 09:50:00,23.91,23.97,23.9,23.94,330800.0,18.3137,18.3597,18.3061,18.3367,330800.0
2015-01-26 09:55:00,23.94,23.97,23.93,23.97,680600.0,18.3367,18.3597,18.329,18.3597,680600.0
2015-01-26 10:00:00,23.96,23.98,23.9,23.92,269900.0,18.352,18.3673,18.3061,18.3214,269900.0
2015-01-26 10:05:00,23.92,23.94,23.89,23.9,209000.0,18.3214,18.3367,18.2984,18.3061,209000.0
2015-01-26 10:10:00,23.9,23.91,23.89,23.91,194800.0,18.3061,18.3137,18.2984,18.3137,194800.0
2015-01-26 10:15:00,23.91,23.91,23.89,23.9,674500.0,18.3137,18.3137,18.2984,18.3061,674500.0
2015-01-26 10:20:00,23.9,23.93,23.9,23.93,92300.0,18.3061,18.329,18.3061,18.329,92300.0
2015-01-26 10:25:00,23.93,23.96,23.92,23.93,201100.0,18.329,18.352,18.3214,18.329,201100.0
2015-01-26 10:30:00,23.94,23.97,23.94,23.96,87000.0,18.3367,18.3597,18.3367,18.352,87000.0
2015-01-26 10:35:00,23.95,24.0,23.93,23.96,338800.0,18.3444,18.3827,18.329,18.352,338800.0
2015-01-26 10:40:00,23.96,23.98,23.92,23.94,293300.0,18.352,18.3673,18.3214,18.3367,293300.0
2015-01-26 10:45:00,23.94,23.99,23.93,23.96,240800.0,18.3367,18.375,18.329,18.352,240800.0
2015-01-26 10:50:00,23.96,23.97,23.96,23.97,25200.0,18.352,18.3597,18.352,18.3597,25200.0
2015-01-26 10:55:00,23.96,24.0,23.96,23.99,43900.0,18.352,18.3827,18.352,18.375,43900.0
2015-01-26 11:00:00,24.0,24.05,23.98,24.05,396400.0,18.3827,18.421,18.3673,18.421,396400.0
2015-01-26 11:05:00,24.05,24.07,24.04,24.05,44000.0,18.421,18.4363,18.4133,18.421,44000.0
2015-01-26 11:10:00,24.05,24.07,24.03,24.05,104200.0,18.421,18.4363,18.4056,18.421,104200.0
2015-01-26 11:15:00,24.05,24.08,24.04,24.08,171800.0,18.421,18.4439,18.4133,18.4439,171800.0
2015-01-26 11:20:00,24.08,24.08,24.05,24.05,41500.0,18.4439,18.4439,18.421,18.421,41500.0
2015-01-26 11:25:00,24.05,24.07,24.03,24.06,99800.0,18.421,18.4363,18.4056,18.4286,99800.0
2015-01-26 11:30:00,24.06,24.1,24.06,24.1,106600.0,18.4286,18.4592,18.4286,18.4592,106600.0
2015-01-26 11:35:00,24.1,24.11,24.07,24.09,86100.0,18.4592,18.4669,18.4363,18.4516,86100.0
2015-01-26 11:40:00,24.1,24.1,24.07,24.07,69000.0,18.4592,18.4592,18.4363,18.4363,69000.0
2015-01-26 11:45:00,24.08,24.09,24.05,24.07,92300.0,18.4439,18.4516,18.421,18.4363,92300.0
2015-01-26 11:50:00,24.06,24.09,24.06,24.09,28500.0,18.4286,18.4516,18.4286,18.4516,28500.0
2015-01-26 11:55:00,24.09,24.1,24.07,24.08,48300.0,18.4516,18.4592,18.4363,18.4439,48300.0
2015-01-26 12:00:00,24.08,24.09,24.06,24.07,58100.0,18.4439,18.4516,18.4286,18.4363,58100.0
2015-01-26 12:05:00,24.07,24.1,24.07,24.09,19700.0,18.4363,18.4592,18.4363,18.4516,19700.0
2015-01-26 12:10:00,24.1,24.1,24.07,24.07,76800.0,18.4592,18.4592,18.4363,18.4363,76800.0
2015-01-26 12:15:00,24.07,24.1,24.07,24.08,28100.0,18.4363,18.4592,18.4363,18.4439,28100.0
2015-01-26 12:20:00,24.08,24.09,24.06,24.07,384200.0,18.4439,18.4516,18.4286,18.4363,384200.0
2015-01-26 12:25:00,24.06,24.07,24.06,24.07,100000.0,18.4286,18.4363,18.4286,18.4363,100000.0
2015-01-26 12:30:00,24.07,24.07,24.06,24.06,177900.0,18.4363,18.4363,18.4286,18.4286,177900.0
2015-01-26 12:35:00,24.06,24.07,24.06,24.07,129800.0,18.4286,18.4363,18.4286,18.4363,129800.0
2015-01-26 12:40:00,24.07,24.11,24.06,24.1,83000.0,18.4363,18.4669,18.4286,18.4592,83000.0
2015-01-26 12:45:00,24.1,24.1,24.08,24.08,40600.0,18.4592,18.4592,18.4439,18.4439,40600.0
2015-01-26 12:50:00,24.08,24.1,24.07,24.1,34200.0,18.4439,18.4592,18.4363,18.4592,34200.0
2015-01-26 12:55:00,24.1,24.11,24.09,24.09,36800.0,18.4592,18.4669,18.4516,18.4516,36800.0
2015-01-26 13:00:00,24.09,24.1,24.08,24.1,26000.0,18.4516,18.4592,18.4439,18.4592,26000.0
2015-01-26 13:05:00,24.09,24.1,24.08,24.09,50800.0,18.4516,18.4592,18.4439,18.4516,50800.0
2015-01-26 13:10:00,24.09,24.1,24.08,24.1,16600.0,18.4516,18.4592,18.4439,18.4592,16600.0
2015-01-26 13:15:00,24.1,24.1,24.08,24.1,78900.0,18.4592,18.4592,18.4439,18.4592,78900.0
2015-01-26 13:20:00,24.09,24.1,24.08,24.09,42900.0,18.4516,18.4592,18.4439,18.4516,42900.0
2015-01-26 13:25:00,24.09,24.1,24.08,24.09,24500.0,18.4516,18.4592,18.4439,18.4516,24500.0
2015-01-26 13:30:00,24.09,24.11,24.08,24.1,71700.0,18.4516,18.4669,18.4439,18.4592,71700.0
2015-01-26 13:35:00,24.09,24.1,24.09,24.1,107500.0,18.4516,18.4592,18.4516,18.4592,107500.0
2015-01-26 13:40:00,24.09,24.1,24.09,24.1,66600.0,18.4516,18.4592,18.4516,18.4592,66600.0
2015-01-26 13:45:00,24.1,24.1,24.09,24.1,86500.0,18.4592,18.4592,18.4516,18.4592,86500.0
2015-01-26 13:50:00,24.1,24.1,24.09,24.09,33500.0,18.4592,18.4592,18.4516,18.4516,33500.0
2015-01-26 13:55:00,24.09,24.1,24.08,24.08,29400.0,18.4516,18.4592,18.4439,18.4439,29400.0
2015-01-26 14:00:00,24.09,24.09,24.06,24.08,509400.0,18.4516,18.4516,18.4286,18.4439,509400.0
2015-01-26 14:05:00,24.07,24.09,24.07,24.09,86900.0,18.4363,18.4516,18.4363,18.4516,86900.0
2015-01-26 14:10:00,24.08,24.09,24.06,24.06,211000.0,18.4439,18.4516,18.4286,18.4286,211000.0
2015-01-26 14:15:00,24.07,24.08,24.06,24.07,55600.0,18.4363,18.4439,18.4286,18.4363,55600.0
2015-01-26 14:20:00,24.07,24.09,24.06,24.09,205600.0,18.4363,18.4516,18.4286,18.4516,205600.0
2015-01-26 14:25:00,24.08,24.09,24.07,24.08,66900.0,18.4439,18.4516,18.4363,18.4439,66900.0
2015-01-26 14:30:00,24.08,24.09,24.07,24.08,73100.0,18.4439,18.4516,18.4363,18.4439,73100.0
2015-01-26 14:35:00,24.08,24.1,24.07,24.09,92200.0,18.4439,18.4592,18.4363,18.4516,92200.0
2015-01-26 14:40:00,24.09,24.1,24.09,24.1,130300.0,18.4516,18.4592,18.4516,18.4592,130300.0
2015-01-26 14:45:00,24.1,24.12,24.08,24.12,203500.0,18.4592,18.4746,18.4439,18.4746,203500.0
2015-01-26 14:50:00,24.11,24.12,24.1,24.11,73700.0,18.4669,18.4746,18.4592,18.4669,73700.0
2015-01-26 14:55:00,24.12,24.12,24.1,24.1,58600.0,18.4746,18.4746,18.4592,18.4592,58600.0
2015-01-26 15:00:00,24.11,24.11,24.09,24.09,155300.0,18.4669,18.4669,18.4516,18.4516,155300.0
2015-01-26 15:05:00,24.1,24.11,24.08,24.09,109000.0,18.4592,18.4669,18.4439,18.4516,109000.0
2015-01-26 15:10:00,24.09,24.09,24.06,24.08,107000.0,18.4516,18.4516,18.4286,18.4439,107000.0
2015-01-26 15:15:00,24.07,24.08,24.06,24.08,153400.0,18.4363,18.4439,18.4286,18.4439,153400.0
2015-01-26 15:20:00,24.08,24.08,24.06,24.06,109100.0,18.4439,18.4439,18.4286,18.4286,109100.0
2015-01-26 15:25:00,24.06,24.07,24.06,24.07,86400.0,18.4286,18.4363,18.4286,18.4363,86400.0
2015-01-26 15:30:00,24.06,24.07,24.06,24.06,67500.0,18.4286,18.4363,18.4286,18.4286,67500.0
2015-01-26 15:35:00,24.06,24.13,24.06,24.13,516300.0,18.4286,18.4822,18.4286,18.4822,516300.0
2015-01-26 15:40:00,24.13,24.13,24.1,24.11,133400.0,18.4822,18.4822,18.4592,18.4669,133400.0
2015-01-26 15:45:00,24.11,24.15,24.1,24.14,337600.0,18.4669,18.4975,18.4592,18.4899,337600.0
2015-01-26 15:50:00,24.15,24.19,24.12,24.14,513000.0,18.4975,18.5282,18.4746,18.4899,513000.0
2015-01-26 15:55:00,24.14,24.17,24.13,24.15,642600.0,18.4899,18.5129,18.4822,18.4975,642600.0
2015-01-27 09:30:00,24.13,24.15,23.97,23.98,463500.0,18.4822,18.4975,18.3597,18.3673,463500.0
2015-01-27 09:35:00,23.98,24.05,23.95,24.05,750200.0,18.3673,18.421,18.3444,18.421,750200.0
2015-01-27 09:40:00,24.05,24.11,24.04,24.08,159200.0,18.421,18.4669,18.4133,18.4439,159200.0
2015-01-27 09:45:00,24.07,24.08,24.02,24.05,150000.0,18.4363,18.4439,18.398,18.421,150000.0
2015-01-27 09:50:00,24.07,24.12,24.06,24.1,189300.0,18.4363,18.4746,18.4286,18.4592,189300.0
2015-01-27 09:55:00,24.09,24.09,23.98,24.0,252100.0,18.4516,18.4516,18.3673,18.3827,252100.0
2015-01-27 10:00:00,23.99,24.07,23.96,24.07,147800.0,18.375,18.4363,18.352,18.4363,147800.0
2015-01-27 10:05:00,24.06,24.09,24.03,24.09,118600.0,18.4286,18.4516,18.4056,18.4516,118600.0
2015-01-27 10:10:00,24.09,24.1,24.05,24.08,137400.0,18.4516,18.4592,18.421,18.4439,137400.0
2015-01-27 10:15:00,24.07,24.12,24.06,24.1,162000.0,18.4363,18.4746,18.4286,18.4592,162000.0
2015-01-27 10:20:00,24.09,24.1,24.06,24.08,534900.0,18.4516,18.4592,18.4286,18.4439,534900.0
2015-01-27 10:25:00,24.08,24.13,24.07,24.1,265800.0,18.4439,18.4822,18.4363,18.4592,265800.0
2015-01-27 10:30:00,24.1,24.16,24.1,24.14,530700.0,18.4592,18.5052,18.4592,18.4899,530700.0
2015-01-27 10:35:00,24.14,24.14,24.07,24.09,249900.0,18.4899,18.4899,18.4363,18.4516,249900.0
2015-01-27 10:40:00,24.09,24.1,24.02,24.03,206100.0,18.4516,18.4592,18.398,18.4056,206100.0
2015-01-27 10:45:00,24.02,24.06,23.98,23.98,313000.0,18.398,18.4286,18.3673,18.3673,313000.0
2015-01-27 10:50:00,23.98,24.03,23.98,24.01,520300.0,18.3673,18.4056,18.3673,18.3903,520300.0
2015-01-27 10:55:00,24.02,24.07,24.01,24.07,33700.0,18.398,18.4363,18.3903,18.4363,33700.0
2015-01-27 11:00:00,24.06,24.07,24.03,24.07,71600.0,18.4286,18.4363,18.4056,18.4363,71600.0
2015-01-27 11:05:00,24.07,24.1,24.06,24.1,66900.0,18.4363,18.4592,18.4286,18.4592,66900.0
2015-01-27 11:10:00,24.1,24.1,24.06,24.07,165900.0,18.4592,18.4592,18.4286,18.4363,165900.0
2015-01-27 11:15:00,24.07,24.08,24.04,24.04,72900.0,18.4363,18.4439,18.4133,18.4133,72900.0
2015-01-27 11:20:00,24.05,24.07,24.05,24.05,40700.0,18.421,18.4363,18.421,18.421,40700.0
2015-01-27 11:25:00,24.05,24.08,24.02,24.08,94800.0,18.421,18.4439,18.398,18.4439,94800.0
2015-01-27 11:30:00,24.07,24.1,24.06,24.09,92900.0,18.4363,18.4592,18.4286,18.4516,92900.0
2015-01-27 11:35:00,24.09,24.09,24.06,24.07,46300.0,18.4516,18.4516,18.4286,18.4363,46300.0
2015-01-27 11:40:00,24.06,24.08,24.01,24.01,54800.0,18.4286,18.4439,18.3903,18.3903,54800.0
2015-01-27 11:45:00,24.01,24.05,24.0,24.05,64500.0,18.3903,18.421,18.3827,18.421,64500.0
2015-01-27 11:50:00,24.04,24.06,24.03,24.05,156000.0,18.4133,18.4286,18.4056,18.421,156000.0
2015-01-27 11:55:00,24.05,24.06,24.03,24.05,122600.0,18.421,18.4286,18.4056,18.421,122600.0
2015-01-27 12:00:00,24.06,24.07,24.04,24.05,40800.0,18.4286,18.4363,18.4133,18.421,40800.0
2015-01-27 12:05:00,24.05,24.07,24.04,24.07,58500.0,18.421,18.4363,18.4133,18.4363,58500.0
2015-01-27 12:10:00,24.06,24.07,24.04,24.04,25300.0,18.4286,18.4363,18.4133,18.4133,25300.0
2015-01-27 12:15:00,24.05,24.06,24.03,24.06,131300.0,18.421,18.4286,18.4056,18.4286,131300.0
2015-01-27 12:20:00,24.05,24.08,24.05,24.07,318600.0,18.421,18.4439,18.421,18.4363,318600.0
2015-01-27 12:25:00,24.06,24.1,24.06,24.08,144100.0,18.4286,18.4592,18.4286,18.4439,144100.0
2015-01-27 12:30:00,24.08,24.09,24.05,24.06,132600.0,18.4439,18.4516,18.421,18.4286,132600.0
2015-01-27 12:35:00,24.07,24.09,24.05,24.07,363400.0,18.4363,18.4516,18.421,18.4363,363400.0
2015-01-27 12:40:00,24.07,24.08,24.06,24.07,41400.0,18.4363,18.4439,18.4286,18.4363,41400.0
2015-01-27 12:45:00,24.07,24.07,24.05,24.05,111700.0,18.4363,18.4363,18.421,18.421,111700.0
2015-01-27 12:50:00,24.06,24.1,24.05,24.1,448900.0,18.4286,18.4592,18.421,18.4592,448900.0
2015-01-27 12:55:00,24.1,24.13,24.09,24.12,179000.0,18.4592,18.4822,18.4516,18.4746,179000.0
2015-01-27 13:00:00,24.12,24.13,24.1,24.1,78300.0,18.4746,18.4822,18.4592,18.4592,78300.0
2015-01-27 13:05:00,24.1,24.12,24.09,24.12,47500.0,18.4592,18.4746,18.4516,18.4746,47500.0
2015-01-27 13:10:00,24.12,24.14,24.11,24.14,22300.0,18.4746,18.4899,18.4669,18.4899,22300.0
2015-01-27 13:15:00,24.14,24.2,24.14,24.2,71300.0,18.4899,18.5358,18.4899,18.5358,71300.0
2015-01-27 13:20:00,24.2,24.26,24.19,24.22,212800.0,18.5358,18.5818,18.5282,18.5512,212800.0
2015-01-27 13:25:00,24.22,24.23,24.2,24.21,61600.0,18.5512,18.5588,18.5358,18.5435,61600.0
2015-01-27 13:30:00,24.21,24.24,24.16,24.17,108000.0,18.5435,18.5665,18.5052,18.5129,108000.0
2015-01-27 13:35:00,24.17,24.18,24.14,24.16,252700.0,18.5129,18.5205,18.4899,18.5052,252700.0
2015-01-27 13:40:00,24.16,24.19,24.16,24.18,77200.0,18.5052,18.5282,18.5052,18.5205,77200.0
2015-01-27 13:45:00,24.18,24.18,24.15,24.17,68100.0,18.5205,18.5205,18.4975,18.5129,68100.0
2015-01-27 13:50:00,24.17,24.18,24.15,24.16,52100.0,18.5129,18.5205,18.4975,18.5052,52100.0
2015-01-27 13:55:00,24.16,24.18,24.15,24.17,283700.0,18.5052,18.5205,18.4975,18.5129,283700.0
2015-01-27 14:00:00,24.18,24.19,24.16,24.19,112200.0,18.5205,18.5282,18.5052,18.5282,112200.0
2015-01-27 14:05:00,24.18,24.2,24.17,24.17,75000.0,18.5205,18.5358,18.5129,18.5129,75000.0
2015-01-27 14:10:00,24.17,24.21,24.17,24.2,108400.0,18.5129,18.5435,18.5129,18.5358,108400.0
2015-01-27 14:15:00,24.2,24.22,24.19,24.22,75000.0,18.5358,18.5512,18.5282,18.5512,75000.0
2015-01-27 14:20:00,24.21,24.23,24.21,24.21,102600.0,18.5435,18.5588,18.5435,18.5435,102600.0
2015-01-27 14:25:00,24.21,24.24,24.21,24.22,96800.0,18.5435,18.5665,18.5435,18.5512,96800.0
2015-01-27 14:30:00,24.23,24.23,24.2,24.21,75900.0,18.5588,18.5588,18.5358,18.5435,75900.0
2015-01-27 14:35:00,24.21,24.23,24.2,24.22,102100.0,18.5435,18.5588,18.5358,18.5512,102100.0
2015-01-27 14:40:00,24.23,24.23,24.2,24.22,115300.0,18.5588,18.5588,18.5358,18.5512,115300.0
2015-01-27 14:45:00,24.23,24.23,24.21,24.22,95800.0,18.5588,18.5588,18.5435,18.5512,95800.0
2015-01-27 14:50:00,24.23,24.23,24.2,24.2,106600.0,18.5588,18.5588,18.5358,18.5358,106600.0
2015-01-27 14:55:00,24.21,24.21,24.2,24.2,98400.0,18.5435,18.5435,18.5358,18.5358,98400.0
2015-01-27 15:00:00,24.21,24.23,24.19,24.2,88700.0,18.5435,18.5588,18.5282,18.5358,88700.0
2015-01-27 15:05:00,24.2,24.22,24.19,24.2,61100.0,18.5358,18.5512,18.5282,18.5358,61100.0
2015-01-27 15:10:00,24.21,24.23,24.2,24.22,201400.0,18.5435,18.5588,18.5358,18.5512,201400.0
2015-01-27 15:15:00,24.22,24.23,24.2,24.2,88900.0,18.5512,18.5588,18.5358,18.5358,88900.0
2015-01-27 15:20:00,24.2,24.21,24.17,24.18,137100.0,18.5358,18.5435,18.5129,18.5205,137100.0
2015-01-27 15:25:00,24.18,24.2,24.16,24.16,121000.0,18.5205,18.5358,18.5052,18.5052,121000.0
2015-01-27 15:30:00,24.16,24.21,24.15,24.19,150700.0,18.5052,18.5435,18.4975,18.5282,150700.0
2015-01-27 15:35:00,24.2,24.2,24.15,24.16,109900.0,18.5358,18.5358,18.4975,18.5052,109900.0
2015-01-27 15:40:00,24.17,24.21,24.15,24.21,277400.0,18.5129,18.5435,18.4975,18.5435,277400.0
2015-01-27 15:45:00,24.21,24.23,24.19,24.2,268400.0,18.5435,18.5588,18.5282,18.5358,268400.0
2015-01-27 15:50:00,24.19,24.2,24.13,24.16,622000.0,18.5282,18.5358,18.4822,18.5052,622000.0
2015-01-27 15:55:00,24.16,24.21,24.15,24.18,798100.0,18.5052,18.5435,18.4975,18.5205,798100.0
2015-01-28 09:30:00,24.44,24.49,24.22,24.32,449000.0,18.7197,18.758,18.5512,18.6278,449000.0
2015-01-28 09:35:00,24.32,24.38,24.3,24.33,243100.0,18.6278,18.6737,18.6124,18.6354,243100.0
2015-01-28 09:40:00,24.33,24.35,24.24,24.26,537000.0,18.6354,18.6507,18.5665,18.5818,537000.0
2015-01-28 09:45:00,24.27,24.38,24.26,24.38,275200.0,18.5895,18.6737,18.5818,18.6737,275200.0
2015-01-28 09:50:00,24.38,24.42,24.35,24.37,240000.0,18.6737,18.7043,18.6507,18.6661,240000.0
2015-01-28 09:55:00,24.36,24.38,24.33,24.34,204800.0,18.6584,18.6737,18.6354,18.6431,204800.0
2015-01-28 10:00:00,24.35,24.38,24.3,24.31,129700.0,18.6507,18.6737,18.6124,18.6201,129700.0
2015-01-28 10:05:00,24.3,24.38,24.3,24.35,151600.0,18.6124,18.6737,18.6124,18.6507,151600.0
2015-01-28 10:10:00,24.34,24.39,24.32,24.35,163300.0,18.6431,18.6814,18.6278,18.6507,163300.0
2015-01-28 10:15:00,24.34,24.39,24.32,24.37,802100.0,18.6431,18.6814,18.6278,18.6661,802100.0
2015-01-28 10:20:00,24.38,24.4,24.35,24.38,174100.0,18.6737,18.689,18.6507,18.6737,174100.0
2015-01-28 10:25:00,24.38,24.39,24.34,24.34,353500.0,18.6737,18.6814,18.6431,18.6431,353500.0
2015-01-28 10:30:00,24.35,24.36,24.29,24.3,395000.0,18.6507,18.6584,18.6048,18.6124,395000.0
2015-01-28 10:35:00,24.3,24.34,24.29,24.32,382000.0,18.6124,18.6431,18.6048,18.6278,382000.0
2015-01-28 10:40:00,24.31,24.35,24.3,24.31,328000.0,18.6201,18.6507,18.6124,18.6201,328000.0
2015-01-28 10:45:00,24.31,24.36,24.28,24.33,726200.0,18.6201,18.6584,18.5971,18.6354,726200.0
2015-01-28 10:50:00,24.33,24.36,24.29,24.31,155300.0,18.6354,18.6584,18.6048,18.6201,155300.0
2015-01-28 10:55:00,24.31,24.33,24.29,24.31,218500.0,18.6201,18.6354,18.6048,18.6201,218500.0
2015-01-28 11:00:00,24.32,24.36,24.31,24.33,224100.0,18.6278,18.6584,18.6201,18.6354,224100.0
2015-01-28 11:05:00,24.34,24.35,24.31,24.34,187300.0,18.6431,18.6507,18.6201,18.6431,187300.0
2015-01-28 11:10:00,24.34,24.36,24.28,24.29,101500.0,18.6431,18.6584,18.5971,18.6048,101500.0
2015-01-28 11:15:00,24.28,24.31,24.26,24.3,220300.0,18.5971,18.6201,18.5818,18.6124,220300.0
2015-01-28 11:20:00,24.3,24.31,24.27,24.28,208400.0,18.6124,18.6201,18.5895,18.5971,208400.0
2015-01-28 11:25:00,24.27,24.34,24.26,24.32,824000.0,18.5895,18.6431,18.5818,18.6278,824000.0
2015-01-28 11:30:00,24.32,24.34,24.29,24.32,70200.0,18.6278,18.6431,18.6048,18.6278,70200.0
2015-01-28 11:35:00,24.31,24.34,24.3,24.31,156900.0,18.6201,18.6431,18.6124,18.6201,156900.0
2015-01-28 11:40:00,24.31,24.34,24.3,24.34,130500.0,18.6201,18.6431,18.6124,18.6431,130500.0
2015-01-28 11:45:00,24.34,24.38,24.34,24.35,86600.0,18.6431,18.6737,18.6431,18.6507,86600.0
2015-01-28 11:50:00,24.35,24.35,24.31,24.31,75700.0,18.6507,18.6507,18.6201,18.6201,75700.0
2015-01-28 11:55:00,24.31,24.33,24.29,24.32,127200.0,18.6201,18.6354,18.6048,18.6278,127200.0
2015-01-28 12:00:00,24.32,24.34,24.31,24.33,99700.0,18.6278,18.6431,18.6201,18.6354,99700.0
2015-01-28 12:05:00,24.33,24.34,24.29,24.29,141300.0,18.6354,18.6431,18.6048,18.6048,141300.0
2015-01-28 12:10:00,24.29,24.32,24.29,24.32,48200.0,18.6048,18.6278,18.6048,18.6278,48200.0
2015-01-28 12:15:00,24.31,24.34,24.31,24.33,82000.0,18.6201,18.6431,18.6201,18.6354,82000.0
2015-01-28 12:20:00,24.33,24.34,24.31,24.32,23500.0,18.6354,18.6431,18.6201,18.6278,23500.0
2015-01-28 12:25:00,24.33,24.36,24.32,24.33,142800.0,18.6354,18.6584,18.6278,18.6354,142800.0
2015-01-28 12:30:00,24.33,24.33,24.3,24.31,166000.0,18.6354,18.6354,18.6124,18.6201,166000.0
2015-01-28 12:35:00,24.3,24.31,24.26,24.27,142300.0,18.6124,18.6201,18.5818,18.5895,142300.0
2015-01-28 12:40:00,24.28,24.29,24.25,24.25,352500.0,18.5971,18.6048,18.5741,18.5741,352500.0
2015-01-28 12:45:00,24.26,24.28,24.25,24.27,107400.0,18.5818,18.5971,18.5741,18.5895,107400.0
2015-01-28 12:50:00,24.27,24.27,24.23,24.23,86500.0,18.5895,18.5895,18.5588,18.5588,86500.0
2015-01-28 12:55:00,24.23,24.25,24.21,24.22,118800.0,18.5588,18.5741,18.5435,18.5512,118800.0
2015-01-28 13:00:00,24.22,24.23,24.16,24.19,296600.0,18.5512,18.5588,18.5052,18.5282,296600.0
2015-01-28 13:05:00,24.18,24.21,24.16,24.17,107100.0,18.5205,18.5435,18.5052,18.5129,107100.0
2015-01-28 13:10:00,24.18,24.21,24.15,24.17,128100.0,18.5205,18.5435,18.4975,18.5129,128100.0
2015-01-28 13:15:00,24.17,24.19,24.15,24.15,70000.0,18.5129,18.5282,18.4975,18.4975,70000.0
2015-01-28 13:20:00,24.15,24.16,24.14,24.14,53200.0,18.4975,18.5052,18.4899,18.4899,53200.0
2015-01-28 13:25:00,24.15,24.17,24.14,24.16,63100.0,18.4975,18.5129,18.4899,18.5052,63100.0
2015-01-28 13:30:00,24.16,24.22,24.15,24.21,99800.0,18.5052,18.5512,18.4975,18.5435,99800.0
2015-01-28 13:35:00,24.22,24.23,24.2,24.23,44000.0,18.5512,18.5588,18.5358,18.5588,44000.0
2015-01-28 13:40:00,24.23,24.23,24.19,24.21,53800.0,18.5588,18.5588,18.5282,18.5435,53800.0
2015-01-28 13:45:00,24.21,24.26,24.2,24.22,74000.0,18.5435,18.5818,18.5358,18.5512,74000.0
2015-01-28 13:50:00,24.23,24.25,24.22,24.23,55900.0,18.5588,18.5741,18.5512,18.5588,55900.0
2015-01-28 13:55:00,24.23,24.24,24.17,24.17,75000.0,18.5588,18.5665,18.5129,18.5129,75000.0
2015-01-28 14:00:00,24.18,24.23,24.17,24.2,289800.0,18.5205,18.5588,18.5129,18.5358,289800.0
2015-01-28 14:05:00,24.19,24.2,24.11,24.12,105400.0,18.5282,18.5358,18.4669,18.4746,105400.0
2015-01-28 14:10:00,24.12,24.15,24.06,24.14,76100.0,18.4746,18.4975,18.4286,18.4899,76100.0
2015-01-28 14:15:00,24.14,24.18,24.11,24.16,102800.0,18.4899,18.5205,18.4669,18.5052,102800.0
2015-01-28 14:20:00,24.17,24.18,24.12,24.13,68600.0,18.5129,18.5205,18.4746,18.4822,68600.0
2015-01-28 14:25:00,24.13,24.14,24.07,24.09,133400.0,18.4822,18.4899,18.4363,18.4516,133400.0
2015-01-28 14:30:00,24.08,24.1,24.04,24.08,86100.0,18.4439,18.4592,18.4133,18.4439,86100.0
2015-01-28 14:35:00,24.08,24.11,24.06,24.07,95800.0,18.4439,18.4669,18.4286,18.4363,95800.0
2015-01-28 14:40:00,24.08,24.13,24.05,24.1,93100.0,18.4439,18.4822,18.421,18.4592,93100.0
2015-01-28 14:45:00,24.1,24.13,24.09,24.11,124500.0,18.4592,18.4822,18.4516,18.4669,124500.0
2015-01-28 14:50:00,24.11,24.17,24.09,24.16,72100.0,18.4669,18.5129,18.4516,18.5052,72100.0
2015-01-28 14:55:00,24.16,24.16,24.11,24.13,77500.0,18.5052,18.5052,18.4669,18.4822,77500.0
2015-01-28 15:00:00,24.12,24.17,24.11,24.12,120300.0,18.4746,18.5129,18.4669,18.4746,120300.0
2015-01-28 15:05:00,24.12,24.15,24.09,24.12,93700.0,18.4746,18.4975,18.4516,18.4746,93700.0
2015-01-28 15:10:00,24.12,24.14,24.07,24.09,161700.0,18.4746,18.4899,18.4363,18.4516,161700.0
2015-01-28 15:15:00,24.09,24.1,24.04,24.05,83500.0,18.4516,18.4592,18.4133,18.421,83500.0
2015-01-28 15:20:00,24.06,24.09,24.05,24.07,86100.0,18.4286,18.4516,18.421,18.4363,86100.0
2015-01-28 15:25:00,24.07,24.07,24.01,24.04,146100.0,18.4363,18.4363,18.3903,18.4133,146100.0
2015-01-28 15:30:00,24.04,24.04,23.98,24.0,203100.0,18.4133,18.4133,18.3673,18.3827,203100.0
2015-01-28 15:35:00,24.0,24.02,23.98,24.0,144700.0,18.3827,18.398,18.3673,18.3827,144700.0
2015-01-28 15:40:00,24.0,24.0,23.91,23.94,272500.0,18.3827,18.3827,18.3137,18.3367,272500.0
2015-01-28 15:45:00,23.94,23.97,23.91,23.96,224200.0,18.3367,18.3597,18.3137,18.352,224200.0
2015-01-28 15:50:00,23.96,23.96,23.9,23.9,462800.0,18.352,18.352,18.3061,18.3061,462800.0
2015-01-28 15:55:00,23.9,23.92,23.85,23.91,1268000.0,18.3061,18.3214,18.2678,18.3137,1268000.0
2015-01-29 09:30:00,23.69,23.8,23.66,23.68,530600.0,18.1452,18.2295,18.1222,18.1376,530600.0
2015-01-29 09:35:00,23.67,23.74,23.46,23.47,888000.0,18.1299,18.1835,17.969,17.9767,888000.0
2015-01-29 09:40:00,23.47,23.5,23.39,23.39,539700.0,17.9767,17.9997,17.9154,17.9154,539700.0
2015-01-29 09:45:00,23.38,23.45,23.36,23.39,350200.0,17.9078,17.9614,17.8924,17.9154,350200.0
2015-01-29 09:50:00,23.39,23.4,23.26,23.37,352400.0,17.9154,17.9231,17.8159,17.9001,352400.0
2015-01-29 09:55:00,23.37,23.4,23.31,23.33,489400.0,17.9001,17.9231,17.8542,17.8695,489400.0
2015-01-29 10:00:00,23.32,23.33,23.27,23.29,373600.0,17.8618,17.8695,17.8235,17.8388,373600.0
2015-01-29 10:05:00,23.3,23.34,23.26,23.29,365200.0,17.8465,17.8771,17.8159,17.8388,365200.0
2015-01-29 10:10:00,23.28,23.28,23.19,23.19,302800.0,17.8312,17.8312,17.7622,17.7622,302800.0
2015-01-29 10:15:00,23.19,23.27,23.17,23.27,385300.0,17.7622,17.8235,17.7469,17.8235,385300.0
2015-01-29 10:20:00,23.27,23.27,23.18,23.21,377100.0,17.8235,17.8235,17.7546,17.7776,377100.0
2015-01-29 10:25:00,23.21,23.29,23.2,23.27,194600.0,17.7776,17.8388,17.7699,17.8235,194600.0
2015-01-29 10:30:00,23.27,23.3,23.26,23.28,141100.0,17.8235,17.8465,17.8159,17.8312,141100.0
2015-01-29 10:35:00,23.29,23.29,23.19,23.2,235000.0,17.8388,17.8388,17.7622,17.7699,235000.0
2015-01-29 10:40:00,23.2,23.2,23.08,23.1,205700.0,17.7699,17.7699,17.678,17.6933,205700.0
2015-01-29 10:45:00,23.1,23.21,23.08,23.21,322900.0,17.6933,17.7776,17.678,17.7776,322900.0
2015-01-29 10:50:00,23.21,23.25,23.18,23.25,149900.0,17.7776,17.8082,17.7546,17.8082,149900.0
2015-01-29 10:55:00,23.25,23.32,23.24,23.24,171800.0,17.8082,17.8618,17.8005,17.8005,171800.0
2015-01-29 11:00:00,23.23,23.28,23.19,23.22,312200.0,17.7929,17.8312,17.7622,17.7852,312200.0
2015-01-29 11:05:00,23.21,23.23,23.17,23.2,138100.0,17.7776,17.7929,17.7469,17.7699,138100.0
2015-01-29 11:10:00,23.2,23.26,23.19,23.26,145200.0,17.7699,17.8159,17.7622,17.8159,145200.0
2015-01-29 11:15:00,23.25,23.29,23.22,23.23,124000.0,17.8082,17.8388,17.7852,17.7929,124000.0
2015-01-29 11:20:00,23.23,23.25,23.16,23.19,208700.0,17.7929,17.8082,17.7393,17.7622,208700.0
2015-01-29 11:25:00,23.18,23.18,23.13,23.17,140100.0,17.7546,17.7546,17.7163,17.7469,140100.0
2015-01-29 11:30:00,23.17,23.27,23.16,23.27,205100.0,17.7469,17.8235,17.7393,17.8235,205100.0
2015-01-29 11:35:00,23.26,23.28,23.25,23.27,59400.0,17.8159,17.8312,17.8082,17.8235,59400.0
2015-01-29 11:40:00,23.28,23.28,23.2,23.2,120200.0,17.8312,17.8312,17.7699,17.7699,120200.0
2015-01-29 11:45:00,23.2,23.21,23.14,23.18,233000.0,17.7699,17.7776,17.7239,17.7546,233000.0
2015-01-29 11:50:00,23.17,23.22,23.17,23.18,168000.0,17.7469,17.7852,17.7469,17.7546,168000.0
2015-01-29 11:55:00,23.17,23.19,23.11,23.11,317500.0,17.7469,17.7622,17.701,17.701,317500.0
2015-01-29 12:00:00,23.12,23.18,23.1,23.17,222600.0,17.7086,17.7546,17.6933,17.7469,222600.0
2015-01-29 12:05:00,23.17,23.27,23.16,23.26,247100.0,17.7469,17.8235,17.7393,17.8159,247100.0
2015-01-29 12:10:00,23.26,23.27,23.2,23.21,117800.0,17.8159,17.8235,17.7699,17.7776,117800.0
2015-01-29 12:15:00,23.21,23.23,23.17,23.2,122700.0,17.7776,17.7929,17.7469,17.7699,122700.0
2015-01-29 12:20:00,23.2,23.21,23.17,23.21,52300.0,17.7699,17.7776,17.7469,17.7776,52300.0
2015-01-29 12:25:00,23.21,23.22,23.18,23.19,48600.0,17.7776,17.7852,17.7546,17.7622,48600.0
2015-01-29 12:30:00,23.19,23.19,23.16,23.17,111000.0,17.7622,17.7622,17.7393,17.7469,111000.0
2015-01-29 12:35:00,23.16,23.18,23.15,23.18,97800.0,17.7393,17.7546,17.7316,17.7546,97800.0
2015-01-29 12:40:00,23.18,23.19,23.09,23.1,112900.0,17.7546,17.7622,17.6856,17.6933,112900.0
2015-01-29 12:45:00,23.09,23.13,23.08,23.11,137100.0,17.6856,17.7163,17.678,17.701,137100.0
2015-01-29 12:50:00,23.1,23.15,23.09,23.15,69500.0,17.6933,17.7316,17.6856,17.7316,69500.0
2015-01-29 12:55:00,23.15,23.17,23.13,23.14,90600.0,17.7316,17.7469,17.7163,17.7239,90600.0
2015-01-29 13:00:00,23.13,23.16,23.12,23.13,59700.0,17.7163,17.7393,17.7086,17.7163,59700.0
2015-01-29 13:05:00,23.13,23.16,23.12,23.13,170100.0,17.7163,17.7393,17.7086,17.7163,170100.0
2015-01-29 13:10:00,23.13,23.16,23.12,23.13,164200.0,17.7163,17.7393,17.7086,17.7163,164200.0
2015-01-29 13:15:00,23.12,23.15,23.12,23.14,117800.0,17.7086,17.7316,17.7086,17.7239,117800.0
2015-01-29 13:20:00,23.14,23.18,23.13,23.17,121900.0,17.7239,17.7546,17.7163,17.7469,121900.0
2015-01-29 13:25:00,23.16,23.25,23.16,23.21,129600.0,17.7393,17.8082,17.7393,17.7776,129600.0
2015-01-29 13:30:00,23.21,23.21,23.16,23.17,131300.0,17.7776,17.7776,17.7393,17.7469,131300.0
2015-01-29 13:35:00,23.16,23.25,23.16,23.25,167200.0,17.7393,17.8082,17.7393,17.8082,167200.0
2015-01-29 13:40:00,23.25,23.28,23.24,23.26,153800.0,17.8082,17.8312,17.8005,17.8159,153800.0
2015-01-29 13:45:00,23.26,23.32,23.24,23.29,92800.0,17.8159,17.8618,17.8005,17.8388,92800.0
2015-01-29 13:50:00,23.29,23.31,23.26,23.27,155900.0,17.8388,17.8542,17.8159,17.8235,155900.0
2015-01-29 13:55:00,23.26,23.28,23.26,23.26,74400.0,17.8159,17.8312,17.8159,17.8159,74400.0
2015-01-29 14:00:00,23.27,23.29,23.25,23.26,138500.0,17.8235,17.8388,17.8082,17.8159,138500.0
2015-01-29 14:05:00,23.26,23.3,23.22,23.22,234300.0,17.8159,17.8465,17.7852,17.7852,234300.0
2015-01-29 14:10:00,23.22,23.25,23.19,23.25,120800.0,17.7852,17.8082,17.7622,17.8082,120800.0
2015-01-29 14:15:00,23.25,23.26,23.22,23.22,71800.0,17.8082,17.8159,17.7852,17.7852,71800.0
2015-01-29 14:20:00,23.22,23.26,23.21,23.23,120900.0,17.7852,17.8159,17.7776,17.7929,120900.0
2015-01-29 14:25:00,23.23,23.28,23.22,23.28,126500.0,17.7929,17.8312,17.7852,17.8312,126500.0
2015-01-29 14:30:00,23.27,23.32,23.27,23.3,154500.0,17.8235,17.8618,17.8235,17.8465,154500.0
2015-01-29 14:35:00,23.3,23.31,23.23,23.26,113800.0,17.8465,17.8542,17.7929,17.8159,113800.0
2015-01-29 14:40:00,23.26,23.26,23.19,23.22,148100.0,17.8159,17.8159,17.7622,17.7852,148100.0
2015-01-29 14:45:00,23.23,23.27,23.2,23.21,147100.0,17.7929,17.8235,17.7699,17.7776,147100.0
2015-01-29 14:50:00,23.2,23.24,23.19,23.23,251200.0,17.7699,17.8005,17.7622,17.7929,251200.0
2015-01-29 14:55:00,23.23,23.23,23.2,23.22,156900.0,17.7929,17.7929,17.7699,17.7852,156900.0
2015-01-29 15:00:00,23.22,23.24,23.2,23.21,122300.0,17.7852,17.8005,17.7699,17.7776,122300.0
2015-01-29 15:05:00,23.21,23.28,23.2,23.28,143000.0,17.7776,17.8312,17.7699,17.8312,143000.0
2015-01-29 15:10:00,23.28,23.28,23.24,23.24,184300.0,17.8312,17.8312,17.8005,17.8005,184300.0
2015-01-29 15:15:00,23.25,23.25,23.21,23.21,293700.0,17.8082,17.8082,17.7776,17.7776,293700.0
2015-01-29 15:20:00,23.21,23.25,23.2,23.25,651600.0,17.7776,17.8082,17.7699,17.8082,651600.0
2015-01-29 15:25:00,23.25,23.3,23.24,23.28,161800.0,17.8082,17.8465,17.8005,17.8312,161800.0
2015-01-29 15:30:00,23.28,23.29,23.26,23.27,168500.0,17.8312,17.8388,17.8159,17.8235,168500.0
2015-01-29 15:35:00,23.26,23.34,23.26,23.34,408000.0,17.8159,17.8771,17.8159,17.8771,408000.0
2015-01-29 15:40:00,23.34,23.35,23.31,23.32,277400.0,17.8771,17.8848,17.8542,17.8618,277400.0
2015-01-29 15:45:00,23.33,23.35,23.32,23.35,472000.0,17.8695,17.8848,17.8618,17.8848,472000.0
2015-01-29 15:50:00,23.35,23.37,23.34,23.35,436900.0,17.8848,17.9001,17.8771,17.8848,436900.0
2015-01-29 15:55:00,23.35,23.36,23.27,23.28,1350000.0,17.8848,17.8924,17.8235,17.8312,1350000.0
2015-01-30 09:30:00,22.99,23.07,22.96,23.07,319000.0,17.609,17.6703,17.5861,17.6703,319000.0
2015-01-30 09:35:00,23.06,23.09,23.01,23.07,303600.0,17.6627,17.6856,17.6244,17.6703,303600.0
2015-01-30 09:40:00,23.07,23.13,22.98,22.98,184100.0,17.6703,17.7163,17.6014,17.6014,184100.0
2015-01-30 09:45:00,22.99,23.12,22.98,23.08,349800.0,17.609,17.7086,17.6014,17.678,349800.0
2015-01-30 09:50:00,23.08,23.09,23.02,23.04,270700.0,17.678,17.6856,17.632,17.6473,270700.0
2015-01-30 09:55:00,23.04,23.08,22.98,22.98,235600.0,17.6473,17.678,17.6014,17.6014,235600.0
2015-01-30 10:00:00,22.98,23.01,22.94,22.99,341700.0,17.6014,17.6244,17.5708,17.609,341700.0
2015-01-30 10:05:00,23.0,23.01,22.97,23.0,283800.0,17.6167,17.6244,17.5937,17.6167,283800.0
2015-01-30 10:10:00,23.0,23.03,22.98,23.03,493500.0,17.6167,17.6397,17.6014,17.6397,493500.0
2015-01-30 10:15:00,23.03,23.06,23.0,23.0,129500.0,17.6397,17.6627,17.6167,17.6167,129500.0
2015-01-30 10:20:00,23.0,23.02,22.99,23.01,117200.0,17.6167,17.632,17.609,17.6244,117200.0
2015-01-30 10:25:00,23.0,23.04,23.0,23.01,82500.0,17.6167,17.6473,17.6167,17.6244,82500.0
2015-01-30 10:30:00,23.0,23.01,22.98,23.01,152500.0,17.6167,17.6244,17.6014,17.6244,152500.0
2015-01-30 10:35:00,23.0,23.02,22.98,23.01,69900.0,17.6167,17.632,17.6014,17.6244,69900.0
2015-01-30 10:40:00,23.0,23.04,22.99,23.0,160600.0,17.6167,17.6473,17.609,17.6167,160600.0
2015-01-30 10:45:00,23.0,23.05,23.0,23.05,103500.0,17.6167,17.655,17.6167,17.655,103500.0
2015-01-30 10:50:00,23.04,23.05,23.01,23.02,117800.0,17.6473,17.655,17.6244,17.632,117800.0
2015-01-30 10:55:00,23.02,23.03,22.99,23.01,214000.0,17.632,17.6397,17.609,17.6244,214000.0
2015-01-30 11:00:00,23.02,23.02,22.99,23.0,164300.0,17.632,17.632,17.609,17.6167,164300.0
2015-01-30 11:05:00,23.01,23.01,22.94,22.96,169000.0,17.6244,17.6244,17.5708,17.5861,169000.0
2015-01-30 11:10:00,22.96,22.98,22.89,22.91,85200.0,17.5861,17.6014,17.5325,17.5478,85200.0
2015-01-30 11:15:00,22.92,22.93,22.87,22.89,168300.0,17.5554,17.5631,17.5171,17.5325,168300.0
2015-01-30 11:20:00,22.89,22.9,22.87,22.87,130000.0,17.5325,17.5401,17.5171,17.5171,130000.0
2015-01-30 11:25:00,22.87,22.91,22.87,22.89,202700.0,17.5171,17.5478,17.5171,17.5325,202700.0
2015-01-30 11:30:00,22.89,22.96,22.88,22.94,152000.0,17.5325,17.5861,17.5248,17.5708,152000.0
2015-01-30 11:35:00,22.94,22.96,22.91,22.91,89300.0,17.5708,17.5861,17.5478,17.5478,89300.0
2015-01-30 11:40:00,22.92,22.92,22.89,22.91,90000.0,17.5554,17.5554,17.5325,17.5478,90000.0
2015-01-30 11:45:00,22.91,22.94,22.89,22.89,167500.0,17.5478,17.5708,17.5325,17.5325,167500.0
2015-01-30 11:50:00,22.9,22.93,22.85,22.86,94400.0,17.5401,17.5631,17.5018,17.5095,94400.0
2015-01-30 11:55:00,22.86,22.94,22.86,22.93,165600.0,17.5095,17.5708,17.5095,17.5631,165600.0
2015-01-30 12:00:00,22.93,22.95,22.91,22.92,196100.0,17.5631,17.5784,17.5478,17.5554,196100.0
2015-01-30 12:05:00,22.92,22.93,22.89,22.89,114600.0,17.5554,17.5631,17.5325,17.5325,114600.0
2015-01-30 12:10:00,22.9,22.92,22.88,22.92,140500.0,17.5401,17.5554,17.5248,17.5554,140500.0
2015-01-30 12:15:00,22.92,22.94,22.91,22.93,239900.0,17.5554,17.5708,17.5478,17.5631,239900.0
2015-01-30 12:20:00,22.93,22.95,22.92,22.95,177700.0,17.5631,17.5784,17.5554,17.5784,177700.0
2015-01-30 12:25:00,22.95,22.97,22.95,22.96,128600.0,17.5784,17.5937,17.5784,17.5861,128600.0
2015-01-30 12:30:00,22.96,22.96,22.91,22.91,144300.0,17.5861,17.5861,17.5478,17.5478,144300.0
2015-01-30 12:35:00,22.92,22.92,22.89,22.89,46700.0,17.5554,17.5554,17.5325,17.5325,46700.0
2015-01-30 12:40:00,22.89,22.91,22.89,22.91,55100.0,17.5325,17.5478,17.5325,17.5478,55100.0
2015-01-30 12:45:00,22.91,22.91,22.88,22.89,57300.0,17.5478,17.5478,17.5248,17.5325,57300.0
2015-01-30 12:50:00,22.89,22.89,22.85,22.86,116700.0,17.5325,17.5325,17.5018,17.5095,116700.0
2015-01-30 12:55:00,22.85,22.86,22.81,22.82,203700.0,17.5018,17.5095,17.4712,17.4788,203700.0
2015-01-30 13:00:00,22.82,22.87,22.82,22.87,99500.0,17.4788,17.5171,17.4788,17.5171,99500.0
2015-01-30 13:05:00,22.87,22.87,22.85,22.86,39000.0,17.5171,17.5171,17.5018,17.5095,39000.0
2015-01-30 13:10:00,22.86,22.87,22.84,22.84,140700.0,17.5095,17.5171,17.4942,17.4942,140700.0
2015-01-30 13:15:00,22.84,22.85,22.81,22.81,135500.0,17.4942,17.5018,17.4712,17.4712,135500.0
2015-01-30 13:20:00,22.81,22.87,22.8,22.81,179400.0,17.4712,17.5171,17.4635,17.4712,179400.0
2015-01-30 13:25:00,22.81,22.86,22.81,22.84,177800.0,17.4712,17.5095,17.4712,17.4942,177800.0
2015-01-30 13:30:00,22.83,22.85,22.81,22.83,123500.0,17.4865,17.5018,17.4712,17.4865,123500.0
2015-01-30 13:35:00,22.84,22.85,22.83,22.84,77000.0,17.4942,17.5018,17.4865,17.4942,77000.0
2015-01-30 13:40:00,22.83,22.86,22.83,22.86,132000.0,17.4865,17.5095,17.4865,17.5095,132000.0
2015-01-30 13:45:00,22.86,22.88,22.84,22.88,154400.0,17.5095,17.5248,17.4942,17.5248,154400.0
2015-01-30 13:50:00,22.88,22.88,22.86,22.86,62300.0,17.5248,17.5248,17.5095,17.5095,62300.0
2015-01-30 13:55:00,22.87,22.91,22.85,22.89,154000.0,17.5171,17.5478,17.5018,17.5325,154000.0
2015-01-30 14:00:00,22.89,22.91,22.88,22.9,158100.0,17.5325,17.5478,17.5248,17.5401,158100.0
2015-01-30 14:05:00,22.89,22.95,22.88,22.95,236300.0,17.5325,17.5784,17.5248,17.5784,236300.0
2015-01-30 14:10:00,22.94,22.97,22.93,22.95,158600.0,17.5708,17.5937,17.5631,17.5784,158600.0
2015-01-30 14:15:00,22.95,22.96,22.94,22.95,150500.0,17.5784,17.5861,17.5708,17.5784,150500.0
2015-01-30 14:20:00,22.96,22.99,22.95,22.98,207100.0,17.5861,17.609,17.5784,17.6014,207100.0
2015-01-30 14:25:00,22.98,23.02,22.98,23.0,208800.0,17.6014,17.632,17.6014,17.6167,208800.0
2015-01-30 14:30:00,23.0,23.0,22.95,22.95,177400.0,17.6167,17.6167,17.5784,17.5784,177400.0
2015-01-30 14:35:00,22.96,22.98,22.94,22.95,129400.0,17.5861,17.6014,17.5708,17.5784,129400.0
2015-01-30 14:40:00,22.95,22.96,22.93,22.94,143500.0,17.5784,17.5861,17.5631,17.5708,143500.0
2015-01-30 14:45:00,22.94,22.94,22.89,22.9,160100.0,17.5708,17.5708,17.5325,17.5401,160100.0
2015-01-30 14:50:00,22.89,22.9,22.85,22.88,146600.0,17.5325,17.5401,17.5018,17.5248,146600.0
2015-01-30 14:55:00,22.87,22.88,22.84,22.86,106500.0,17.5171,17.5248,17.4942,17.5095,106500.0
2015-01-30 15:00:00,22.86,22.87,22.84,22.85,202700.0,17.5095,17.5171,17.4942,17.5018,202700.0
2015-01-30 15:05:00,22.85,22.86,22.81,22.82,196400.0,17.5018,17.5095,17.4712,17.4788,196400.0
2015-01-30 15:10:00,22.81,22.85,22.8,22.84,160600.0,17.4712,17.5018,17.4635,17.4942,160600.0
2015-01-30 15:15:00,22.84,22.85,22.76,22.77,354100.0,17.4942,17.5018,17.4329,17.4405,354100.0
2015-01-30 15:20:00,22.77,22.77,22.69,22.73,512900.0,17.4405,17.4405,17.3793,17.4099,512900.0
2015-01-30 15:25:00,22.73,22.74,22.67,22.71,754900.0,17.4099,17.4176,17.3639,17.3946,754900.0
2015-01-30 15:30:00,22.7,22.76,22.69,22.76,266500.0,17.3869,17.4329,17.3793,17.4329,266500.0
2015-01-30 15:35:00,22.76,22.8,22.74,22.76,203800.0,17.4329,17.4635,17.4176,17.4329,203800.0
2015-01-30 15:40:00,22.75,22.76,22.69,22.71,384300.0,17.4252,17.4329,17.3793,17.3946,384300.0
2015-01-30 15:45:00,22.71,22.76,22.71,22.74,399600.0,17.3946,17.4329,17.3946,17.4176,399600.0
2015-01-30 15:50:00,22.75,22.76,22.73,22.75,604500.0,17.4252,17.4329,17.4099,17.4252,604500.0
2015-01-30 15:55:00,22.75,22.76,22.71,22.71,743600.0,17.4252,17.4329,17.3946,17.3946,743600.0
2015-02-02 09:30:00,23.03,23.04,22.84,22.98,447100.0,17.6397,17.6473,17.4942,17.6014,447100.0
2015-02-02 09:35:00,22.98,23.08,22.98,23.01,223700.0,17.6014,17.678,17.6014,17.6244,223700.0
2015-02-02 09:40:00,23.0,23.01,22.96,22.98,230200.0,17.6167,17.6244,17.5861,17.6014,230200.0
2015-02-02 09:45:00,22.98,23.0,22.96,22.96,176700.0,17.6014,17.6167,17.5861,17.5861,176700.0
2015-02-02 09:50:00,22.96,22.96,22.83,22.84,306100.0,17.5861,17.5861,17.4865,17.4942,306100.0
2015-02-02 09:55:00,22.84,22.87,22.79,22.8,211200.0,17.4942,17.5171,17.4559,17.4635,211200.0
2015-02-02 10:00:00,22.79,22.81,22.72,22.79,208200.0,17.4559,17.4712,17.4022,17.4559,208200.0
2015-02-02 10:05:00,22.78,22.79,22.73,22.76,256800.0,17.4482,17.4559,17.4099,17.4329,256800.0
2015-02-02 10:10:00,22.76,22.76,22.7,22.73,337000.0,17.4329,17.4329,17.3869,17.4099,337000.0
2015-02-02 10:15:00,22.72,22.77,22.71,22.75,96700.0,17.4022,17.4405,17.3946,17.4252,96700.0
2015-02-02 10:20:00,22.75,22.8,22.73,22.77,214600.0,17.4252,17.4635,17.4099,17.4405,214600.0
2015-02-02 10:25:00,22.77,22.82,22.74,22.75,125600.0,17.4405,17.4788,17.4176,17.4252,125600.0
2015-02-02 10:30:00,22.75,22.77,22.73,22.75,123000.0,17.4252,17.4405,17.4099,17.4252,123000.0
2015-02-02 10:35:00,22.75,22.8,22.74,22.76,106000.0,17.4252,17.4635,17.4176,17.4329,106000.0
2015-02-02 10:40:00,22.75,22.78,22.74,22.77,182500.0,17.4252,17.4482,17.4176,17.4405,182500.0
2015-02-02 10:45:00,22.78,22.78,22.74,22.76,133800.0,17.4482,17.4482,17.4176,17.4329,133800.0
2015-02-02 10:50:00,22.76,22.88,22.74,22.87,466800.0,17.4329,17.5248,17.4176,17.5171,466800.0
2015-02-02 10:55:00,22.87,22.88,22.83,22.87,131200.0,17.5171,17.5248,17.4865,17.5171,131200.0
2015-02-02 11:00:00,22.86,22.95,22.85,22.95,168200.0,17.5095,17.5784,17.5018,17.5784,168200.0
2015-02-02 11:05:00,22.95,22.97,22.9,22.94,144700.0,17.5784,17.5937,17.5401,17.5708,144700.0
2015-02-02 11:10:00,22.93,22.98,22.93,22.93,223400.0,17.5631,17.6014,17.5631,17.5631,223400.0
2015-02-02 11:15:00,22.94,22.96,22.9,22.91,149700.0,17.5708,17.5861,17.5401,17.5478,149700.0
2015-02-02 11:20:00,22.91,22.93,22.89,22.91,314000.0,17.5478,17.5631,17.5325,17.5478,314000.0
2015-02-02 11:25:00,22.91,22.96,22.9,22.95,133000.0,17.5478,17.5861,17.5401,17.5784,133000.0
2015-02-02 11:30:00,22.96,23.01,22.94,23.0,192200.0,17.5861,17.6244,17.5708,17.6167,192200.0
2015-02-02 11:35:00,23.0,23.03,22.99,23.0,229600.0,17.6167,17.6397,17.609,17.6167,229600.0
2015-02-02 11:40:00,23.0,23.0,22.95,22.96,80600.0,17.6167,17.6167,17.5784,17.5861,80600.0
2015-02-02 11:45:00,22.97,23.01,22.96,22.98,110500.0,17.5937,17.6244,17.5861,17.6014,110500.0
2015-02-02 11:50:00,22.97,22.99,22.95,22.96,52800.0,17.5937,17.609,17.5784,17.5861,52800.0
2015-02-02 11:55:00,22.97,22.98,22.91,22.93,125800.0,17.5937,17.6014,17.5478,17.5631,125800.0
2015-02-02 12:00:00,22.93,22.96,22.9,22.91,119000.0,17.5631,17.5861,17.5401,17.5478,119000.0
2015-02-02 12:05:00,22.91,22.92,22.88,22.89,124000.0,17.5478,17.5554,17.5248,17.5325,124000.0
2015-02-02 12:10:00,22.89,22.91,22.87,22.89,82100.0,17.5325,17.5478,17.5171,17.5325,82100.0
2015-02-02 12:15:00,22.89,22.91,22.88,22.91,114900.0,17.5325,17.5478,17.5248,17.5478,114900.0
2015-02-02 12:20:00,22.91,22.91,22.86,22.88,102200.0,17.5478,17.5478,17.5095,17.5248,102200.0
2015-02-02 12:25:00,22.88,22.9,22.86,22.89,82700.0,17.5248,17.5401,17.5095,17.5325,82700.0
2015-02-02 12:30:00,22.89,22.9,22.86,22.89,174700.0,17.5325,17.5401,17.5095,17.5325,174700.0
2015-02-02 12:35:00,22.89,22.91,22.88,22.89,114600.0,17.5325,17.5478,17.5248,17.5325,114600.0
2015-02-02 12:40:00,22.9,22.92,22.88,22.9,136400.0,17.5401,17.5554,17.5248,17.5401,136400.0
2015-02-02 12:45:00,22.91,22.91,22.81,22.82,229700.0,17.5478,17.5478,17.4712,17.4788,229700.0
2015-02-02 12:50:00,22.82,22.83,22.79,22.81,99200.0,17.4788,17.4865,17.4559,17.4712,99200.0
2015-02-02 12:55:00,22.82,22.86,22.8,22.81,92200.0,17.4788,17.5095,17.4635,17.4712,92200.0
2015-02-02 13:00:00,22.82,22.83,22.79,22.81,76700.0,17.4788,17.4865,17.4559,17.4712,76700.0
2015-02-02 13:05:00,22.8,22.84,22.8,22.83,80100.0,17.4635,17.4942,17.4635,17.4865,80100.0
2015-02-02 13:10:00,22.84,22.86,22.81,22.82,116200.0,17.4942,17.5095,17.4712,17.4788,116200.0
2015-02-02 13:15:00,22.82,22.82,22.79,22.81,129600.0,17.4788,17.4788,17.4559,17.4712,129600.0
2015-02-02 13:20:00,22.81,22.85,22.8,22.83,105700.0,17.4712,17.5018,17.4635,17.4865,105700.0
2015-02-02 13:25:00,22.83,22.84,22.81,22.83,83600.0,17.4865,17.4942,17.4712,17.4865,83600.0
2015-02-02 13:30:00,22.82,22.84,22.81,22.82,46300.0,17.4788,17.4942,17.4712,17.4788,46300.0
2015-02-02 13:35:00,22.82,22.82,22.78,22.78,220000.0,17.4788,17.4788,17.4482,17.4482,220000.0
2015-02-02 13:40:00,22.78,22.81,22.76,22.78,203300.0,17.4482,17.4712,17.4329,17.4482,203300.0
2015-02-02 13:45:00,22.78,22.79,22.76,22.77,134100.0,17.4482,17.4559,17.4329,17.4405,134100.0
2015-02-02 13:50:00,22.77,22.8,22.76,22.77,44800.0,17.4405,17.4635,17.4329,17.4405,44800.0
2015-02-02 13:55:00,22.77,22.77,22.74,22.76,123200.0,17.4405,17.4405,17.4176,17.4329,123200.0
2015-02-02 14:00:00,22.75,22.77,22.73,22.76,115900.0,17.4252,17.4405,17.4099,17.4329,115900.0
2015-02-02 14:05:00,22.77,22.79,22.75,22.77,82000.0,17.4405,17.4559,17.4252,17.4405,82000.0
2015-02-02 14:10:00,22.77,22.79,22.76,22.78,42100.0,17.4405,17.4559,17.4329,17.4482,42100.0
2015-02-02 14:15:00,22.79,22.83,22.78,22.83,31600.0,17.4559,17.4865,17.4482,17.4865,31600.0
2015-02-02 14:20:00,22.83,22.86,22.8,22.85,269000.0,17.4865,17.5095,17.4635,17.5018,269000.0
2015-02-02 14:25:00,22.84,22.86,22.82,22.86,54700.0,17.4942,17.5095,17.4788,17.5095,54700.0
2015-02-02 14:30:00,22.86,22.89,22.83,22.86,81900.0,17.5095,17.5325,17.4865,17.5095,81900.0
2015-02-02 14:35:00,22.86,22.87,22.81,22.83,90000.0,17.5095,17.5171,17.4712,17.4865,90000.0
2015-02-02 14:40:00,22.83,22.83,22.8,22.8,122200.0,17.4865,17.4865,17.4635,17.4635,122200.0
2015-02-02 14:45:00,22.8,22.81,22.77,22.78,130400.0,17.4635,17.4712,17.4405,17.4482,130400.0
2015-02-02 14:50:00,22.79,22.83,22.78,22.8,99300.0,17.4559,17.4865,17.4482,17.4635,99300.0
2015-02-02 14:55:00,22.8,22.81,22.76,22.78,70800.0,17.4635,17.4712,17.4329,17.4482,70800.0
2015-02-02 15:00:00,22.77,22.8,22.76,22.79,72500.0,17.4405,17.4635,17.4329,17.4559,72500.0
2015-02-02 15:05:00,22.79,22.81,22.77,22.81,54800.0,17.4559,17.4712,17.4405,17.4712,54800.0
2015-02-02 15:10:00,22.8,22.86,22.79,22.85,126900.0,17.4635,17.5095,17.4559,17.5018,126900.0
2015-02-02 15:15:00,22.85,22.85,22.81,22.83,132600.0,17.5018,17.5018,17.4712,17.4865,132600.0
2015-02-02 15:20:00,22.83,22.86,22.82,22.84,88400.0,17.4865,17.5095,17.4788,17.4942,88400.0
2015-02-02 15:25:00,22.84,22.85,22.81,22.84,82500.0,17.4942,17.5018,17.4712,17.4942,82500.0
2015-02-02 15:30:00,22.84,22.92,22.82,22.89,317800.0,17.4942,17.5554,17.4788,17.5325,317800.0
2015-02-02 15:35:00,22.89,22.98,22.87,22.97,199500.0,17.5325,17.6014,17.5171,17.5937,199500.0
2015-02-02 15:40:00,22.98,23.01,22.95,22.98,338300.0,17.6014,17.6244,17.5784,17.6014,338300.0
2015-02-02 15:45:00,22.99,23.01,22.95,22.98,226800.0,17.609,17.6244,17.5784,17.6014,226800.0
2015-02-02 15:50:00,22.97,22.98,22.94,22.94,259400.0,17.5937,17.6014,17.5708,17.5708,259400.0
2015-02-02 15:55:00,22.95,22.95,22.93,22.94,427400.0,17.5784,17.5784,17.5631,17.5708,427400.0
2015-02-03 09:30:00,23.34,23.35,23.18,23.32,323500.0,17.8771,17.8848,17.7546,17.8618,323500.0
2015-02-03 09:35:00,23.32,23.4,23.29,23.34,301500.0,17.8618,17.9231,17.8388,17.8771,301500.0
2015-02-03 09:40:00,23.35,23.44,23.35,23.39,418900.0,17.8848,17.9537,17.8848,17.9154,418900.0
2015-02-03 09:45:00,23.39,23.4,23.29,23.29,153200.0,17.9154,17.9231,17.8388,17.8388,153200.0
2015-02-03 09:50:00,23.3,23.3,23.26,23.27,152700.0,17.8465,17.8465,17.8159,17.8235,152700.0
2015-02-03 09:55:00,23.27,23.3,23.25,23.25,150600.0,17.8235,17.8465,17.8082,17.8082,150600.0
2015-02-03 10:00:00,23.26,23.26,23.22,23.22,204300.0,17.8159,17.8159,17.7852,17.7852,204300.0
2015-02-03 10:05:00,23.23,23.24,23.13,23.18,380100.0,17.7929,17.8005,17.7163,17.7546,380100.0
2015-02-03 10:10:00,23.17,23.22,23.15,23.17,300300.0,17.7469,17.7852,17.7316,17.7469,300300.0
2015-02-03 10:15:00,23.17,23.18,23.12,23.14,222900.0,17.7469,17.7546,17.7086,17.7239,222900.0
2015-02-03 10:20:00,23.14,23.22,23.13,23.21,123100.0,17.7239,17.7852,17.7163,17.7776,123100.0
2015-02-03 10:25:00,23.21,23.31,23.21,23.3,233700.0,17.7776,17.8542,17.7776,17.8465,233700.0
2015-02-03 10:30:00,23.31,23.32,23.26,23.29,233700.0,17.8542,17.8618,17.8159,17.8388,233700.0
2015-02-03 10:35:00,23.28,23.3,23.23,23.23,175100.0,17.8312,17.8465,17.7929,17.7929,175100.0
2015-02-03 10:40:00,23.23,23.27,23.23,23.26,93200.0,17.7929,17.8235,17.7929,17.8159,93200.0
2015-02-03 10:45:00,23.26,23.27,23.19,23.21,98100.0,17.8159,17.8235,17.7622,17.7776,98100.0
2015-02-03 10:50:00,23.22,23.22,23.17,23.19,100500.0,17.7852,17.7852,17.7469,17.7622,100500.0
2015-02-03 10:55:00,23.2,23.2,23.11,23.13,172100.0,17.7699,17.7699,17.701,17.7163,172100.0
2015-02-03 11:00:00,23.13,23.15,23.09,23.1,68900.0,17.7163,17.7316,17.6856,17.6933,68900.0
2015-02-03 11:05:00,23.09,23.12,23.06,23.11,123100.0,17.6856,17.7086,17.6627,17.701,123100.0
2015-02-03 11:10:00,23.11,23.13,23.07,23.13,108000.0,17.701,17.7163,17.6703,17.7163,108000.0
2015-02-03 11:15:00,23.13,23.22,23.11,23.18,233000.0,17.7163,17.7852,17.701,17.7546,233000.0
2015-02-03 11:20:00,23.19,23.2,23.15,23.18,69800.0,17.7622,17.7699,17.7316,17.7546,69800.0
2015-02-03 11:25:00,23.18,23.18,23.12,23.13,112000.0,17.7546,17.7546,17.7086,17.7163,112000.0
2015-02-03 11:30:00,23.13,23.16,23.12,23.13,35900.0,17.7163,17.7393,17.7086,17.7163,35900.0
2015-02-03 11:35:00,23.12,23.16,23.11,23.15,57300.0,17.7086,17.7393,17.701,17.7316,57300.0
2015-02-03 11:40:00,23.16,23.17,23.14,23.15,60000.0,17.7393,17.7469,17.7239,17.7316,60000.0
2015-02-03 11:45:00,23.15,23.16,23.12,23.13,67700.0,17.7316,17.7393,17.7086,17.7163,67700.0
2015-02-03 11:50:00,23.13,23.16,23.12,23.14,102700.0,17.7163,17.7393,17.7086,17.7239,102700.0
2015-02-03 11:55:00,23.15,23.16,23.13,23.14,49100.0,17.7316,17.7393,17.7163,17.7239,49100.0
2015-02-03 12:00:00,23.14,23.16,23.13,23.16,76800.0,17.7239,17.7393,17.7163,17.7393,76800.0
2015-02-03 12:05:00,23.17,23.17,23.14,23.15,51100.0,17.7469,17.7469,17.7239,17.7316,51100.0
2015-02-03 12:10:00,23.15,23.18,23.14,23.17,93300.0,17.7316,17.7546,17.7239,17.7469,93300.0
2015-02-03 12:15:00,23.17,23.17,23.15,23.15,25900.0,17.7469,17.7469,17.7316,17.7316,25900.0
2015-02-03 12:20:00,23.15,23.18,23.14,23.14,45300.0,17.7316,17.7546,17.7239,17.7239,45300.0
2015-02-03 12:25:00,23.14,23.18,23.14,23.16,85700.0,17.7239,17.7546,17.7239,17.7393,85700.0
2015-02-03 12:30:00,23.16,23.16,23.12,23.12,126100.0,17.7393,17.7393,17.7086,17.7086,126100.0
2015-02-03 12:35:00,23.12,23.13,23.11,23.12,160500.0,17.7086,17.7163,17.701,17.7086,160500.0
2015-02-03 12:40:00,23.12,23.13,23.11,23.12,259600.0,17.7086,17.7163,17.701,17.7086,259600.0
2015-02-03 12:45:00,23.12,23.12,23.11,23.12,49300.0,17.7086,17.7086,17.701,17.7086,49300.0
2015-02-03 12:50:00,23.12,23.12,23.1,23.12,241700.0,17.7086,17.7086,17.6933,17.7086,241700.0
2015-02-03 12:55:00,23.12,23.12,23.1,23.11,162800.0,17.7086,17.7086,17.6933,17.701,162800.0
2015-02-03 13:00:00,23.11,23.12,23.1,23.11,236700.0,17.701,17.7086,17.6933,17.701,236700.0
2015-02-03 13:05:00,23.11,23.13,23.1,23.12,121600.0,17.701,17.7163,17.6933,17.7086,121600.0
2015-02-03 13:10:00,23.12,23.13,23.09,23.1,474100.0,17.7086,17.7163,17.6856,17.6933,474100.0
2015-02-03 13:15:00,23.11,23.11,23.06,23.08,167400.0,17.701,17.701,17.6627,17.678,167400.0
2015-02-03 13:20:00,23.07,23.13,23.07,23.12,109900.0,17.6703,17.7163,17.6703,17.7086,109900.0
2015-02-03 13:25:00,23.13,23.16,23.12,23.16,47200.0,17.7163,17.7393,17.7086,17.7393,47200.0
2015-02-03 13:30:00,23.16,23.18,23.15,23.17,42000.0,17.7393,17.7546,17.7316,17.7469,42000.0
2015-02-03 13:35:00,23.17,23.2,23.16,23.17,72600.0,17.7469,17.7699,17.7393,17.7469,72600.0
2015-02-03 13:40:00,23.16,23.18,23.16,23.17,62800.0,17.7393,17.7546,17.7393,17.7469,62800.0
2015-02-03 13:45:00,23.17,23.18,23.15,23.17,91500.0,17.7469,17.7546,17.7316,17.7469,91500.0
2015-02-03 13:50:00,23.17,23.17,23.14,23.17,123200.0,17.7469,17.7469,17.7239,17.7469,123200.0
2015-02-03 13:55:00,23.17,23.18,23.15,23.17,309200.0,17.7469,17.7546,17.7316,17.7469,309200.0
2015-02-03 14:00:00,23.16,23.18,23.15,23.16,134100.0,17.7393,17.7546,17.7316,17.7393,134100.0
2015-02-03 14:05:00,23.16,23.18,23.15,23.17,63500.0,17.7393,17.7546,17.7316,17.7469,63500.0
2015-02-03 14:10:00,23.17,23.17,23.15,23.17,63800.0,17.7469,17.7469,17.7316,17.7469,63800.0
2015-02-03 14:15:00,23.17,23.18,23.16,23.17,114600.0,17.7469,17.7546,17.7393,17.7469,114600.0
2015-02-03 14:20:00,23.17,23.18,23.15,23.15,311500.0,17.7469,17.7546,17.7316,17.7316,311500.0
2015-02-03 14:25:00,23.14,23.16,23.13,23.13,186500.0,17.7239,17.7393,17.7163,17.7163,186500.0
2015-02-03 14:30:00,23.13,23.15,23.13,23.14,431100.0,17.7163,17.7316,17.7163,17.7239,431100.0
2015-02-03 14:35:00,23.13,23.18,23.12,23.18,102300.0,17.7163,17.7546,17.7086,17.7546,102300.0
2015-02-03 14:40:00,23.18,23.18,23.14,23.15,300700.0,17.7546,17.7546,17.7239,17.7316,300700.0
2015-02-03 14:45:00,23.15,23.16,23.13,23.14,236000.0,17.7316,17.7393,17.7163,17.7239,236000.0
2015-02-03 14:50:00,23.15,23.17,23.14,23.17,57800.0,17.7316,17.7469,17.7239,17.7469,57800.0
2015-02-03 14:55:00,23.17,23.21,23.16,23.21,116400.0,17.7469,17.7776,17.7393,17.7776,116400.0
2015-02-03 15:00:00,23.21,23.22,23.19,23.2,204700.0,17.7776,17.7852,17.7622,17.7699,204700.0
2015-02-03 15:05:00,23.2,23.21,23.17,23.2,198200.0,17.7699,17.7776,17.7469,17.7699,198200.0
2015-02-03 15:10:00,23.2,23.2,23.16,23.19,223000.0,17.7699,17.7699,17.7393,17.7622,223000.0
2015-02-03 15:15:00,23.19,23.19,23.17,23.19,54100.0,17.7622,17.7622,17.7469,17.7622,54100.0
2015-02-03 15:20:00,23.19,23.2,23.18,23.19,199900.0,17.7622,17.7699,17.7546,17.7622,199900.0
2015-02-03 15:25:00,23.19,23.2,23.16,23.17,281800.0,17.7622,17.7699,17.7393,17.7469,281800.0
2015-02-03 15:30:00,23.17,23.17,23.14,23.14,383100.0,17.7469,17.7469,17.7239,17.7239,383100.0
2015-02-03 15:35:00,23.14,23.17,23.14,23.16,159300.0,17.7239,17.7469,17.7239,17.7393,159300.0
2015-02-03 15:40:00,23.16,23.16,23.14,23.15,370300.0,17.7393,17.7393,17.7239,17.7316,370300.0
2015-02-03 15:45:00,23.16,23.19,23.15,23.16,469000.0,17.7393,17.7622,17.7316,17.7393,469000.0
2015-02-03 15:50:00,23.17,23.17,23.12,23.14,898300.0,17.7469,17.7469,17.7086,17.7239,898300.0
2015-02-03 15:55:00,23.15,23.16,23.11,23.15,1875500.0,17.7316,17.7393,17.701,17.7316,1875500.0
2015-02-04 09:30:00,23.59,23.73,23.56,23.6,605000.0,18.0686,18.1758,18.0456,18.0763,605000.0
2015-02-04 09:35:00,23.6,23.6,23.47,23.5,235100.0,18.0763,18.0763,17.9767,17.9997,235100.0
2015-02-04 09:40:00,23.49,23.55,23.48,23.53,183000.0,17.992,18.038,17.9844,18.0227,183000.0
2015-02-04 09:45:00,23.52,23.54,23.47,23.51,242800.0,18.015,18.0303,17.9767,18.0073,242800.0
2015-02-04 09:50:00,23.52,23.53,23.46,23.52,177600.0,18.015,18.0227,17.969,18.015,177600.0
2015-02-04 09:55:00,23.52,23.52,23.44,23.47,76200.0,18.015,18.015,17.9537,17.9767,76200.0
2015-02-04 10:00:00,23.46,23.53,23.46,23.5,109500.0,17.969,18.0227,17.969,17.9997,109500.0
2015-02-04 10:05:00,23.5,23.53,23.46,23.48,196700.0,17.9997,18.0227,17.969,17.9844,196700.0
2015-02-04 10:10:00,23.48,23.51,23.46,23.48,140700.0,17.9844,18.0073,17.969,17.9844,140700.0
2015-02-04 10:15:00,23.48,23.52,23.48,23.5,87100.0,17.9844,18.015,17.9844,17.9997,87100.0
2015-02-04 10:20:00,23.51,23.51,23.46,23.5,216200.0,18.0073,18.0073,17.969,17.9997,216200.0
2015-02-04 10:25:00,23.5,23.51,23.47,23.49,77200.0,17.9997,18.0073,17.9767,17.992,77200.0
2015-02-04 10:30:00,23.48,23.51,23.46,23.48,129100.0,17.9844,18.0073,17.969,17.9844,129100.0
2015-02-04 10:35:00,23.48,23.52,23.46,23.52,166500.0,17.9844,18.015,17.969,18.015,166500.0
2015-02-04 10:40:00,23.52,23.56,23.49,23.55,185700.0,18.015,18.0456,17.992,18.038,185700.0
2015-02-04 10:45:00,23.55,23.57,23.5,23.55,216800.0,18.038,18.0533,17.9997,18.038,216800.0
2015-02-04 10:50:00,23.55,23.56,23.52,23.56,67500.0,18.038,18.0456,18.015,18.0456,67500.0
2015-02-04 10:55:00,23.56,23.59,23.54,23.57,99100.0,18.0456,18.0686,18.0303,18.0533,99100.0
2015-02-04 11:00:00,23.57,23.6,23.54,23.6,65300.0,18.0533,18.0763,18.0303,18.0763,65300.0
2015-02-04 11:05:00,23.6,23.63,23.58,23.62,96900.0,18.0763,18.0993,18.061,18.0916,96900.0
2015-02-04 11:10:00,23.63,23.64,23.6,23.63,127400.0,18.0993,18.1069,18.0763,18.0993,127400.0
2015-02-04 11:15:00,23.63,23.63,23.57,23.59,65700.0,18.0993,18.0993,18.0533,18.0686,65700.0
2015-02-04 11:20:00,23.59,23.63,23.58,23.63,66600.0,18.0686,18.0993,18.061,18.0993,66600.0
2015-02-04 11:25:00,23.62,23.64,23.59,23.64,54600.0,18.0916,18.1069,18.0686,18.1069,54600.0
2015-02-04 11:30:00,23.64,23.64,23.61,23.64,41300.0,18.1069,18.1069,18.0839,18.1069,41300.0
2015-02-04 11:35:00,23.64,23.66,23.63,23.65,79000.0,18.1069,18.1222,18.0993,18.1146,79000.0
2015-02-04 11:40:00,23.65,23.66,23.63,23.66,112200.0,18.1146,18.1222,18.0993,18.1222,112200.0
2015-02-04 11:45:00,23.66,23.66,23.63,23.66,71900.0,18.1222,18.1222,18.0993,18.1222,71900.0
2015-02-04 11:50:00,23.65,23.67,23.63,23.66,81700.0,18.1146,18.1299,18.0993,18.1222,81700.0
2015-02-04 11:55:00,23.66,23.66,23.62,23.64,68000.0,18.1222,18.1222,18.0916,18.1069,68000.0
2015-02-04 12:00:00,23.64,23.65,23.59,23.6,48300.0,18.1069,18.1146,18.0686,18.0763,48300.0
2015-02-04 12:05:00,23.61,23.62,23.6,23.61,64900.0,18.0839,18.0916,18.0763,18.0839,64900.0
2015-02-04 12:10:00,23.62,23.62,23.59,23.61,71600.0,18.0916,18.0916,18.0686,18.0839,71600.0
2015-02-04 12:15:00,23.61,23.61,23.58,23.6,64400.0,18.0839,18.0839,18.061,18.0763,64400.0
2015-02-04 12:20:00,23.6,23.6,23.55,23.56,150700.0,18.0763,18.0763,18.038,18.0456,150700.0
2015-02-04 12:25:00,23.56,23.56,23.5,23.53,150000.0,18.0456,18.0456,17.9997,18.0227,150000.0
2015-02-04 12:30:00,23.53,23.53,23.5,23.52,135000.0,18.0227,18.0227,17.9997,18.015,135000.0
2015-02-04 12:35:00,23.51,23.52,23.5,23.52,191600.0,18.0073,18.015,17.9997,18.015,191600.0
2015-02-04 12:40:00,23.51,23.53,23.5,23.51,113900.0,18.0073,18.0227,17.9997,18.0073,113900.0
2015-02-04 12:45:00,23.52,23.53,23.51,23.53,54300.0,18.015,18.0227,18.0073,18.0227,54300.0
2015-02-04 12:50:00,23.53,23.56,23.52,23.55,77200.0,18.0227,18.0456,18.015,18.038,77200.0
2015-02-04 12:55:00,23.56,23.59,23.55,23.57,80600.0,18.0456,18.0686,18.038,18.0533,80600.0
2015-02-04 13:00:00,23.57,23.57,23.55,23.55,73600.0,18.0533,18.0533,18.038,18.038,73600.0
2015-02-04 13:05:00,23.55,23.57,23.54,23.56,160900.0,18.038,18.0533,18.0303,18.0456,160900.0
2015-02-04 13:10:00,23.57,23.57,23.55,23.56,27600.0,18.0533,18.0533,18.038,18.0456,27600.0
2015-02-04 13:15:00,23.55,23.59,23.55,23.57,46700.0,18.038,18.0686,18.038,18.0533,46700.0
2015-02-04 13:20:00,23.57,23.58,23.55,23.56,71000.0,18.0533,18.061,18.038,18.0456,71000.0
2015-02-04 13:25:00,23.57,23.58,23.56,23.58,67200.0,18.0533,18.061,18.0456,18.061,67200.0
2015-02-04 13:30:00,23.58,23.58,23.55,23.56,69000.0,18.061,18.061,18.038,18.0456,69000.0
2015-02-04 13:35:00,23.56,23.57,23.55,23.56,21500.0,18.0456,18.0533,18.038,18.0456,21500.0
2015-02-04 13:40:00,23.55,23.57,23.54,23.57,70300.0,18.038,18.0533,18.0303,18.0533,70300.0
2015-02-04 13:45:00,23.57,23.57,23.55,23.56,71300.0,18.0533,18.0533,18.038,18.0456,71300.0
2015-02-04 13:50:00,23.57,23.59,23.56,23.58,37500.0,18.0533,18.0686,18.0456,18.061,37500.0
2015-02-04 13:55:00,23.57,23.59,23.56,23.59,32100.0,18.0533,18.0686,18.0456,18.0686,32100.0
2015-02-04 14:00:00,23.59,23.63,23.58,23.63,47500.0,18.0686,18.0993,18.061,18.0993,47500.0
2015-02-04 14:05:00,23.63,23.63,23.54,23.56,354500.0,18.0993,18.0993,18.0303,18.0456,354500.0
2015-02-04 14:10:00,23.55,23.57,23.49,23.5,337100.0,18.038,18.0533,17.992,17.9997,337100.0
2015-02-04 14:15:00,23.5,23.54,23.47,23.53,248800.0,17.9997,18.0303,17.9767,18.0227,248800.0
2015-02-04 14:20:00,23.53,23.58,23.53,23.55,156300.0,18.0227,18.061,18.0227,18.038,156300.0
2015-02-04 14:25:00,23.55,23.59,23.55,23.57,43000.0,18.038,18.0686,18.038,18.0533,43000.0
2015-02-04 14:30:00,23.58,23.59,23.55,23.55,104400.0,18.061,18.0686,18.038,18.038,104400.0
2015-02-04 14:35:00,23.55,23.59,23.55,23.59,60400.0,18.038,18.0686,18.038,18.0686,60400.0
2015-02-04 14:40:00,23.59,23.6,23.57,23.57,64500.0,18.0686,18.0763,18.0533,18.0533,64500.0
2015-02-04 14:45:00,23.58,23.59,23.57,23.59,43300.0,18.061,18.0686,18.0533,18.0686,43300.0
2015-02-04 14:50:00,23.59,23.59,23.55,23.58,63000.0,18.0686,18.0686,18.038,18.061,63000.0
2015-02-04 14:55:00,23.58,23.59,23.57,23.59,63300.0,18.061,18.0686,18.0533,18.0686,63300.0
2015-02-04 15:00:00,23.59,23.6,23.56,23.58,102600.0,18.0686,18.0763,18.0456,18.061,102600.0
2015-02-04 15:05:00,23.59,23.64,23.58,23.63,91300.0,18.0686,18.1069,18.061,18.0993,91300.0
2015-02-04 15:10:00,23.63,23.66,23.62,23.64,111300.0,18.0993,18.1222,18.0916,18.1069,111300.0
2015-02-04 15:15:00,23.64,23.67,23.64,23.64,138000.0,18.1069,18.1299,18.1069,18.1069,138000.0
2015-02-04 15:20:00,23.64,23.68,23.62,23.68,107900.0,18.1069,18.1376,18.0916,18.1376,107900.0
2015-02-04 15:25:00,23.68,23.73,23.67,23.73,212700.0,18.1376,18.1758,18.1299,18.1758,212700.0
2015-02-04 15:30:00,23.73,23.75,23.7,23.74,254900.0,18.1758,18.1912,18.1529,18.1835,254900.0
2015-02-04 15:35:00,23.74,23.75,23.7,23.7,219200.0,18.1835,18.1912,18.1529,18.1529,219200.0
2015-02-04 15:40:00,23.7,23.71,23.58,23.58,439800.0,18.1529,18.1605,18.061,18.061,439800.0
2015-02-04 15:45:00,23.59,23.6,23.52,23.58,342700.0,18.0686,18.0763,18.015,18.061,342700.0
2015-02-04 15:50:00,23.58,23.59,23.53,23.55,283200.0,18.061,18.0686,18.0227,18.038,283200.0
2015-02-04 15:55:00,23.55,23.57,23.54,23.56,504600.0,18.038,18.0533,18.0303,18.0456,504600.0
2015-02-05 09:30:00,23.73,23.76,23.45,23.45,498600.0,18.1758,18.1988,17.9614,17.9614,498600.0
2015-02-05 09:35:00,23.46,23.47,23.35,23.41,310300.0,17.969,17.9767,17.8848,17.9307,310300.0
2015-02-05 09:40:00,23.41,23.47,23.35,23.4,255600.0,17.9307,17.9767,17.8848,17.9231,255600.0
2015-02-05 09:45:00,23.41,23.43,23.37,23.41,424500.0,17.9307,17.9461,17.9001,17.9307,424500.0
2015-02-05 09:50:00,23.41,23.47,23.39,23.41,242100.0,17.9307,17.9767,17.9154,17.9307,242100.0
2015-02-05 09:55:00,23.42,23.43,23.34,23.35,234100.0,17.9384,17.9461,17.8771,17.8848,234100.0
2015-02-05 10:00:00,23.35,23.37,23.31,23.36,318700.0,17.8848,17.9001,17.8542,17.8924,318700.0
2015-02-05 10:05:00,23.36,23.4,23.35,23.38,50500.0,17.8924,17.9231,17.8848,17.9078,50500.0
2015-02-05 10:10:00,23.38,23.39,23.34,23.36,66300.0,17.9078,17.9154,17.8771,17.8924,66300.0
2015-02-05 10:15:00,23.36,23.42,23.36,23.38,107700.0,17.8924,17.9384,17.8924,17.9078,107700.0
2015-02-05 10:20:00,23.38,23.39,23.35,23.39,58500.0,17.9078,17.9154,17.8848,17.9154,58500.0
2015-02-05 10:25:00,23.39,23.43,23.39,23.43,85600.0,17.9154,17.9461,17.9154,17.9461,85600.0
2015-02-05 10:30:00,23.42,23.45,23.4,23.45,122400.0,17.9384,17.9614,17.9231,17.9614,122400.0
2015-02-05 10:35:00,23.45,23.48,23.42,23.47,67800.0,17.9614,17.9844,17.9384,17.9767,67800.0
2015-02-05 10:40:00,23.48,23.49,23.41,23.41,83300.0,17.9844,17.992,17.9307,17.9307,83300.0
2015-02-05 10:45:00,23.42,23.47,23.38,23.46,222000.0,17.9384,17.9767,17.9078,17.969,222000.0
2015-02-05 10:50:00,23.46,23.48,23.44,23.46,197100.0,17.969,17.9844,17.9537,17.969,197100.0
2015-02-05 10:55:00,23.46,23.48,23.42,23.43,184500.0,17.969,17.9844,17.9384,17.9461,184500.0
2015-02-05 11:00:00,23.42,23.43,23.39,23.42,299900.0,17.9384,17.9461,17.9154,17.9384,299900.0
2015-02-05 11:05:00,23.42,23.45,23.41,23.44,41300.0,17.9384,17.9614,17.9307,17.9537,41300.0
2015-02-05 11:10:00,23.44,23.47,23.43,23.46,81100.0,17.9537,17.9767,17.9461,17.969,81100.0
2015-02-05 11:15:00,23.46,23.47,23.4,23.4,154900.0,17.969,17.9767,17.9231,17.9231,154900.0
2015-02-05 11:20:00,23.41,23.42,23.37,23.38,131300.0,17.9307,17.9384,17.9001,17.9078,131300.0
2015-02-05 11:25:00,23.37,23.4,23.37,23.4,56900.0,17.9001,17.9231,17.9001,17.9231,56900.0
2015-02-05 11:30:00,23.4,23.41,23.38,23.38,60900.0,17.9231,17.9307,17.9078,17.9078,60900.0
2015-02-05 11:35:00,23.38,23.42,23.38,23.4,42800.0,17.9078,17.9384,17.9078,17.9231,42800.0
2015-02-05 11:40:00,23.4,23.41,23.37,23.4,77000.0,17.9231,17.9307,17.9001,17.9231,77000.0
2015-02-05 11:45:00,23.39,23.43,23.39,23.42,98800.0,17.9154,17.9461,17.9154,17.9384,98800.0
2015-02-05 11:50:00,23.42,23.43,23.39,23.41,34600.0,17.9384,17.9461,17.9154,17.9307,34600.0
2015-02-05 11:55:00,23.41,23.44,23.41,23.43,20700.0,17.9307,17.9537,17.9307,17.9461,20700.0
2015-02-05 12:00:00,23.44,23.45,23.42,23.43,51700.0,17.9537,17.9614,17.9384,17.9461,51700.0
2015-02-05 12:05:00,23.44,23.44,23.4,23.42,34600.0,17.9537,17.9537,17.9231,17.9384,34600.0
2015-02-05 12:10:00,23.42,23.43,23.4,23.4,26500.0,17.9384,17.9461,17.9231,17.9231,26500.0
2015-02-05 12:15:00,23.41,23.42,23.37,23.38,60200.0,17.9307,17.9384,17.9001,17.9078,60200.0
2015-02-05 12:20:00,23.38,23.4,23.38,23.38,32800.0,17.9078,17.9231,17.9078,17.9078,32800.0
2015-02-05 12:25:00,23.38,23.39,23.37,23.38,76000.0,17.9078,17.9154,17.9001,17.9078,76000.0
2015-02-05 12:30:00,23.38,23.38,23.36,23.37,79700.0,17.9078,17.9078,17.8924,17.9001,79700.0
2015-02-05 12:35:00,23.37,23.39,23.37,23.37,64700.0,17.9001,17.9154,17.9001,17.9001,64700.0
2015-02-05 12:40:00,23.37,23.38,23.36,23.36,53100.0,17.9001,17.9078,17.8924,17.8924,53100.0
2015-02-05 12:45:00,23.37,23.38,23.35,23.36,116000.0,17.9001,17.9078,17.8848,17.8924,116000.0
2015-02-05 12:50:00,23.37,23.39,23.34,23.34,126000.0,17.9001,17.9154,17.8771,17.8771,126000.0
2015-02-05 12:55:00,23.34,23.39,23.33,23.38,65400.0,17.8771,17.9154,17.8695,17.9078,65400.0
2015-02-05 13:00:00,23.39,23.4,23.37,23.37,70100.0,17.9154,17.9231,17.9001,17.9001,70100.0
2015-02-05 13:05:00,23.38,23.41,23.37,23.41,29100.0,17.9078,17.9307,17.9001,17.9307,29100.0
2015-02-05 13:10:00,23.41,23.44,23.41,23.44,38800.0,17.9307,17.9537,17.9307,17.9537,38800.0
2015-02-05 13:15:00,23.44,23.48,23.43,23.47,40600.0,17.9537,17.9844,17.9461,17.9767,40600.0
2015-02-05 13:20:00,23.46,23.48,23.46,23.48,36000.0,17.969,17.9844,17.969,17.9844,36000.0
2015-02-05 13:25:00,23.48,23.49,23.46,23.49,45900.0,17.9844,17.992,17.969,17.992,45900.0
2015-02-05 13:30:00,23.48,23.52,23.48,23.52,79700.0,17.9844,18.015,17.9844,18.015,79700.0
2015-02-05 13:35:00,23.52,23.52,23.51,23.52,26800.0,18.015,18.015,18.0073,18.015,26800.0
2015-02-05 13:40:00,23.52,23.55,23.51,23.55,86300.0,18.015,18.038,18.0073,18.038,86300.0
2015-02-05 13:45:00,23.55,23.57,23.53,23.55,158600.0,18.038,18.0533,18.0227,18.038,158600.0
2015-02-05 13:50:00,23.55,23.56,23.53,23.54,56700.0,18.038,18.0456,18.0227,18.0303,56700.0
2015-02-05 13:55:00,23.54,23.55,23.47,23.47,285200.0,18.0303,18.038,17.9767,17.9767,285200.0
2015-02-05 14:00:00,23.47,23.47,23.42,23.43,108800.0,17.9767,17.9767,17.9384,17.9461,108800.0
2015-02-05 14:05:00,23.42,23.48,23.42,23.48,64600.0,17.9384,17.9844,17.9384,17.9844,64600.0
2015-02-05 14:10:00,23.47,23.48,23.44,23.44,70700.0,17.9767,17.9844,17.9537,17.9537,70700.0
2015-02-05 14:15:00,23.45,23.48,23.44,23.48,39100.0,17.9614,17.9844,17.9537,17.9844,39100.0
2015-02-05 14:20:00,23.48,23.48,23.46,23.46,54200.0,17.9844,17.9844,17.969,17.969,54200.0
2015-02-05 14:25:00,23.45,23.46,23.41,23.43,114600.0,17.9614,17.969,17.9307,17.9461,114600.0
2015-02-05 14:30:00,23.43,23.44,23.41,23.43,91800.0,17.9461,17.9537,17.9307,17.9461,91800.0
2015-02-05 14:35:00,23.43,23.45,23.42,23.45,55600.0,17.9461,17.9614,17.9384,17.9614,55600.0
2015-02-05 14:40:00,23.44,23.45,23.41,23.41,43400.0,17.9537,17.9614,17.9307,17.9307,43400.0
2015-02-05 14:45:00,23.42,23.43,23.41,23.43,38100.0,17.9384,17.9461,17.9307,17.9461,38100.0
2015-02-05 14:50:00,23.43,23.43,23.42,23.43,30500.0,17.9461,17.9461,17.9384,17.9461,30500.0
2015-02-05 14:55:00,23.43,23.45,23.42,23.45,72900.0,17.9461,17.9614,17.9384,17.9614,72900.0
2015-02-05 15:00:00,23.45,23.45,23.42,23.44,48000.0,17.9614,17.9614,17.9384,17.9537,48000.0
2015-02-05 15:05:00,23.44,23.46,23.43,23.46,63100.0,17.9537,17.969,17.9461,17.969,63100.0
2015-02-05 15:10:00,23.46,23.47,23.44,23.46,97000.0,17.969,17.9767,17.9537,17.969,97000.0
2015-02-05 15:15:00,23.46,23.47,23.44,23.45,65300.0,17.969,17.9767,17.9537,17.9614,65300.0
2015-02-05 15:20:00,23.45,23.49,23.45,23.48,64000.0,17.9614,17.992,17.9614,17.9844,64000.0
2015-02-05 15:25:00,23.48,23.5,23.47,23.5,51900.0,17.9844,17.9997,17.9767,17.9997,51900.0
2015-02-05 15:30:00,23.5,23.54,23.49,23.54,134700.0,17.9997,18.0303,17.992,18.0303,134700.0
2015-02-05 15:35:00,23.54,23.54,23.51,23.52,88800.0,18.0303,18.0303,18.0073,18.015,88800.0
2015-02-05 15:40:00,23.52,23.54,23.51,23.52,149000.0,18.015,18.0303,18.0073,18.015,149000.0
2015-02-05 15:45:00,23.51,23.56,23.51,23.56,225600.0,18.0073,18.0456,18.0073,18.0456,225600.0
2015-02-05 15:50:00,23.55,23.65,23.55,23.62,666800.0,18.038,18.1146,18.038,18.0916,666800.0
2015-02-05 15:55:00,23.63,23.66,23.6,23.64,1450000.0,18.0993,18.1222,18.0763,18.1069,1450000.0
2015-02-06 09:30:00,23.45,23.48,23.32,23.36,610900.0,17.9614,17.9844,17.8618,17.8924,610900.0
2015-02-06 09:35:00,23.36,23.5,23.36,23.47,159200.0,17.8924,17.9997,17.8924,17.9767,159200.0
2015-02-06 09:40:00,23.47,23.49,23.43,23.47,122800.0,17.9767,17.992,17.9461,17.9767,122800.0
2015-02-06 09:45:00,23.46,23.5,23.45,23.46,201700.0,17.969,17.9997,17.9614,17.969,201700.0
2015-02-06 09:50:00,23.45,23.46,23.43,23.44,56900.0,17.9614,17.969,17.9461,17.9537,56900.0
2015-02-06 09:55:00,23.44,23.45,23.41,23.42,148800.0,17.9537,17.9614,17.9307,17.9384,148800.0
2015-02-06 10:00:00,23.42,23.42,23.34,23.35,165300.0,17.9384,17.9384,17.8771,17.8848,165300.0
2015-02-06 10:05:00,23.35,23.4,23.35,23.38,178100.0,17.8848,17.9231,17.8848,17.9078,178100.0
2015-02-06 10:10:00,23.38,23.41,23.38,23.41,178100.0,17.9078,17.9307,17.9078,17.9307,178100.0
2015-02-06 10:15:00,23.4,23.44,23.4,23.42,157400.0,17.9231,17.9537,17.9231,17.9384,157400.0
2015-02-06 10:20:00,23.42,23.45,23.41,23.45,79000.0,17.9384,17.9614,17.9307,17.9614,79000.0
2015-02-06 10:25:00,23.44,23.45,23.41,23.41,46300.0,17.9537,17.9614,17.9307,17.9307,46300.0
2015-02-06 10:30:00,23.41,23.42,23.38,23.39,147600.0,17.9307,17.9384,17.9078,17.9154,147600.0
2015-02-06 10:35:00,23.39,23.41,23.38,23.4,263100.0,17.9154,17.9307,17.9078,17.9231,263100.0
2015-02-06 10:40:00,23.41,23.46,23.4,23.46,210600.0,17.9307,17.969,17.9231,17.969,210600.0
2015-02-06 10:45:00,23.46,23.5,23.46,23.49,128700.0,17.969,17.9997,17.969,17.992,128700.0
2015-02-06 10:50:00,23.5,23.5,23.48,23.48,71500.0,17.9997,17.9997,17.9844,17.9844,71500.0
2015-02-06 10:55:00,23.49,23.49,23.46,23.46,60300.0,17.992,17.992,17.969,17.969,60300.0
2015-02-06 11:00:00,23.46,23.5,23.46,23.49,171000.0,17.969,17.9997,17.969,17.992,171000.0
2015-02-06 11:05:00,23.49,23.51,23.49,23.51,89900.0,17.992,18.0073,17.992,18.0073,89900.0
2015-02-06 11:10:00,23.51,23.56,23.5,23.56,59500.0,18.0073,18.0456,17.9997,18.0456,59500.0
2015-02-06 11:15:00,23.55,23.56,23.55,23.55,97800.0,18.038,18.0456,18.038,18.038,97800.0
2015-02-06 11:20:00,23.55,23.56,23.54,23.55,101500.0,18.038,18.0456,18.0303,18.038,101500.0
2015-02-06 11:25:00,23.56,23.57,23.56,23.57,36400.0,18.0456,18.0533,18.0456,18.0533,36400.0
2015-02-06 11:30:00,23.56,23.59,23.54,23.59,179800.0,18.0456,18.0686,18.0303,18.0686,179800.0
2015-02-06 11:35:00,23.59,23.63,23.58,23.63,174400.0,18.0686,18.0993,18.061,18.0993,174400.0
2015-02-06 11:40:00,23.63,23.63,23.59,23.6,94500.0,18.0993,18.0993,18.0686,18.0763,94500.0
2015-02-06 11:45:00,23.61,23.63,23.6,23.62,41500.0,18.0839,18.0993,18.0763,18.0916,41500.0
2015-02-06 11:50:00,23.63,23.63,23.57,23.58,81200.0,18.0993,18.0993,18.0533,18.061,81200.0
2015-02-06 11:55:00,23.57,23.57,23.53,23.53,46700.0,18.0533,18.0533,18.0227,18.0227,46700.0
2015-02-06 12:00:00,23.53,23.54,23.5,23.53,332900.0,18.0227,18.0303,17.9997,18.0227,332900.0
2015-02-06 12:05:00,23.52,23.52,23.48,23.5,394900.0,18.015,18.015,17.9844,17.9997,394900.0
2015-02-06 12:10:00,23.5,23.5,23.46,23.47,90400.0,17.9997,17.9997,17.969,17.9767,90400.0
2015-02-06 12:15:00,23.46,23.47,23.43,23.43,48600.0,17.969,17.9767,17.9461,17.9461,48600.0
2015-02-06 12:20:00,23.43,23.44,23.42,23.42,38200.0,17.9461,17.9537,17.9384,17.9384,38200.0
2015-02-06 12:25:00,23.42,23.43,23.36,23.37,118100.0,17.9384,17.9461,17.8924,17.9001,118100.0
2015-02-06 12:30:00,23.36,23.39,23.36,23.36,52600.0,17.8924,17.9154,17.8924,17.8924,52600.0
2015-02-06 12:35:00,23.36,23.37,23.33,23.33,114700.0,17.8924,17.9001,17.8695,17.8695,114700.0
2015-02-06 12:40:00,23.33,23.34,23.26,23.26,182600.0,17.8695,17.8771,17.8159,17.8159,182600.0
2015-02-06 12:45:00,23.25,23.29,23.23,23.29,98900.0,17.8082,17.8388,17.7929,17.8388,98900.0
2015-02-06 12:50:00,23.28,23.29,23.24,23.24,67600.0,17.8312,17.8388,17.8005,17.8005,67600.0
2015-02-06 12:55:00,23.25,23.31,23.25,23.26,127700.0,17.8082,17.8542,17.8082,17.8159,127700.0
2015-02-06 13:00:00,23.27,23.29,23.26,23.27,137800.0,17.8235,17.8388,17.8159,17.8235,137800.0
2015-02-06 13:05:00,23.27,23.27,23.2,23.22,132700.0,17.8235,17.8235,17.7699,17.7852,132700.0
2015-02-06 13:10:00,23.22,23.22,23.13,23.14,113200.0,17.7852,17.7852,17.7163,17.7239,113200.0
2015-02-06 13:15:00,23.14,23.18,23.14,23.18,110800.0,17.7239,17.7546,17.7239,17.7546,110800.0
2015-02-06 13:20:00,23.18,23.2,23.16,23.17,100700.0,17.7546,17.7699,17.7393,17.7469,100700.0
2015-02-06 13:25:00,23.17,23.17,23.11,23.17,130900.0,17.7469,17.7469,17.701,17.7469,130900.0
2015-02-06 13:30:00,23.17,23.19,23.13,23.19,72000.0,17.7469,17.7622,17.7163,17.7622,72000.0
2015-02-06 13:35:00,23.18,23.19,23.16,23.17,339500.0,17.7546,17.7622,17.7393,17.7469,339500.0
2015-02-06 13:40:00,23.17,23.21,23.16,23.2,304000.0,17.7469,17.7776,17.7393,17.7699,304000.0
2015-02-06 13:45:00,23.2,23.24,23.2,23.24,225100.0,17.7699,17.8005,17.7699,17.8005,225100.0
2015-02-06 13:50:00,23.24,23.27,23.23,23.26,80100.0,17.8005,17.8235,17.7929,17.8159,80100.0
2015-02-06 13:55:00,23.26,23.28,23.24,23.26,98900.0,17.8159,17.8312,17.8005,17.8159,98900.0
2015-02-06 14:00:00,23.25,23.27,23.24,23.26,173500.0,17.8082,17.8235,17.8005,17.8159,173500.0
2015-02-06 14:05:00,23.27,23.27,23.23,23.23,140400.0,17.8235,17.8235,17.7929,17.7929,140400.0
2015-02-06 14:10:00,23.23,23.25,23.22,23.22,118100.0,17.7929,17.8082,17.7852,17.7852,118100.0
2015-02-06 14:15:00,23.22,23.25,23.22,23.22,80800.0,17.7852,17.8082,17.7852,17.7852,80800.0
2015-02-06 14:20:00,23.23,23.24,23.22,23.23,40400.0,17.7929,17.8005,17.7852,17.7929,40400.0
2015-02-06 14:25:00,23.24,23.25,23.21,23.21,328100.0,17.8005,17.8082,17.7776,17.7776,328100.0
2015-02-06 14:30:00,23.21,23.22,23.17,23.17,189000.0,17.7776,17.7852,17.7469,17.7469,189000.0
2015-02-06 14:35:00,23.17,23.19,23.13,23.14,1050800.0,17.7469,17.7622,17.7163,17.7239,1050800.0
2015-02-06 14:40:00,23.15,23.16,23.12,23.13,298300.0,17.7316,17.7393,17.7086,17.7163,298300.0
2015-02-06 14:45:00,23.13,23.14,23.11,23.14,570200.0,17.7163,17.7239,17.701,17.7239,570200.0
2015-02-06 14:50:00,23.14,23.14,23.11,23.12,129100.0,17.7239,17.7239,17.701,17.7086,129100.0
2015-02-06 14:55:00,23.12,23.12,23.1,23.1,90700.0,17.7086,17.7086,17.6933,17.6933,90700.0
2015-02-06 15:00:00,23.1,23.12,23.07,23.08,559600.0,17.6933,17.7086,17.6703,17.678,559600.0
2015-02-06 15:05:00,23.09,23.11,23.08,23.08,192600.0,17.6856,17.701,17.678,17.678,192600.0
2015-02-06 15:10:00,23.08,23.14,23.08,23.1,331500.0,17.678,17.7239,17.678,17.6933,331500.0
2015-02-06 15:15:00,23.1,23.14,23.09,23.1,203900.0,17.6933,17.7239,17.6856,17.6933,203900.0
2015-02-06 15:20:00,23.09,23.16,23.08,23.15,273700.0,17.6856,17.7393,17.678,17.7316,273700.0
2015-02-06 15:25:00,23.15,23.15,23.11,23.11,129600.0,17.7316,17.7316,17.701,17.701,129600.0
2015-02-06 15:30:00,23.12,23.14,23.11,23.14,169300.0,17.7086,17.7239,17.701,17.7239,169300.0
2015-02-06 15:35:00,23.13,23.14,23.1,23.11,369200.0,17.7163,17.7239,17.6933,17.701,369200.0
2015-02-06 15:40:00,23.11,23.12,23.07,23.09,409100.0,17.701,17.7086,17.6703,17.6856,409100.0
2015-02-06 15:45:00,23.1,23.1,23.08,23.09,251700.0,17.6933,17.6933,17.678,17.6856,251700.0
2015-02-06 15:50:00,23.09,23.1,23.05,23.07,529300.0,17.6856,17.6933,17.655,17.6703,529300.0
2015-02-06 15:55:00,23.08,23.11,23.07,23.11,954300.0,17.678,17.701,17.6703,17.701,954300.0
2015-02-09 09:30:00,22.92,22.94,22.73,22.73,630000.0,17.5554,17.5708,17.4099,17.4099,630000.0
2015-02-09 09:35:00,22.73,22.76,22.63,22.67,768000.0,17.4099,17.4329,17.3333,17.3639,768000.0
2015-02-09 09:40:00,22.66,22.68,22.58,22.61,587200.0,17.3563,17.3716,17.295,17.318,587200.0
2015-02-09 09:45:00,22.62,22.7,22.61,22.63,513300.0,17.3257,17.3869,17.318,17.3333,513300.0
2015-02-09 09:50:00,22.64,22.67,22.6,22.61,259200.0,17.341,17.3639,17.3103,17.318,259200.0
2015-02-09 09:55:00,22.62,22.64,22.56,22.58,317200.0,17.3257,17.341,17.2797,17.295,317200.0
2015-02-09 10:00:00,22.58,22.61,22.57,22.6,183900.0,17.295,17.318,17.2874,17.3103,183900.0
2015-02-09 10:05:00,22.6,22.62,22.53,22.53,574800.0,17.3103,17.3257,17.2567,17.2567,574800.0
2015-02-09 10:10:00,22.53,22.61,22.52,22.6,168900.0,17.2567,17.318,17.2491,17.3103,168900.0
2015-02-09 10:15:00,22.61,22.65,22.59,22.59,113900.0,17.318,17.3486,17.3027,17.3027,113900.0
2015-02-09 10:20:00,22.59,22.6,22.53,22.54,177300.0,17.3027,17.3103,17.2567,17.2644,177300.0
2015-02-09 10:25:00,22.54,22.56,22.52,22.55,239600.0,17.2644,17.2797,17.2491,17.272,239600.0
2015-02-09 10:30:00,22.55,22.6,22.54,22.58,305700.0,17.272,17.3103,17.2644,17.295,305700.0
2015-02-09 10:35:00,22.58,22.59,22.54,22.54,132500.0,17.295,17.3027,17.2644,17.2644,132500.0
2015-02-09 10:40:00,22.54,22.55,22.5,22.5,298700.0,17.2644,17.272,17.2337,17.2337,298700.0
2015-02-09 10:45:00,22.51,22.53,22.5,22.52,332800.0,17.2414,17.2567,17.2337,17.2491,332800.0
2015-02-09 10:50:00,22.52,22.53,22.51,22.52,72300.0,17.2491,17.2567,17.2414,17.2491,72300.0
2015-02-09 10:55:00,22.51,22.52,22.5,22.51,99800.0,17.2414,17.2491,17.2337,17.2414,99800.0
2015-02-09 11:00:00,22.5,22.53,22.49,22.53,283200.0,17.2337,17.2567,17.2261,17.2567,283200.0
2015-02-09 11:05:00,22.53,22.54,22.51,22.54,130200.0,17.2567,17.2644,17.2414,17.2644,130200.0
2015-02-09 11:10:00,22.54,22.55,22.52,22.52,59100.0,17.2644,17.272,17.2491,17.2491,59100.0
2015-02-09 11:15:00,22.52,22.58,22.52,22.54,150300.0,17.2491,17.295,17.2491,17.2644,150300.0
2015-02-09 11:20:00,22.55,22.61,22.55,22.61,138900.0,17.272,17.318,17.272,17.318,138900.0
2015-02-09 11:25:00,22.6,22.66,22.6,22.64,112700.0,17.3103,17.3563,17.3103,17.341,112700.0
2015-02-09 11:30:00,22.64,22.65,22.61,22.62,92200.0,17.341,17.3486,17.318,17.3257,92200.0
2015-02-09 11:35:00,22.62,22.62,22.57,22.58,86700.0,17.3257,17.3257,17.2874,17.295,86700.0
2015-02-09 11:40:00,22.58,22.63,22.57,22.62,187100.0,17.295,17.3333,17.2874,17.3257,187100.0
2015-02-09 11:45:00,22.61,22.62,22.58,22.59,88300.0,17.318,17.3257,17.295,17.3027,88300.0
2015-02-09 11:50:00,22.59,22.6,22.58,22.59,104900.0,17.3027,17.3103,17.295,17.3027,104900.0
2015-02-09 11:55:00,22.6,22.6,22.58,22.59,50600.0,17.3103,17.3103,17.295,17.3027,50600.0
2015-02-09 12:00:00,22.59,22.61,22.58,22.6,87000.0,17.3027,17.318,17.295,17.3103,87000.0
2015-02-09 12:05:00,22.6,22.65,22.59,22.64,34400.0,17.3103,17.3486,17.3027,17.341,34400.0
2015-02-09 12:10:00,22.64,22.68,22.64,22.67,87100.0,17.341,17.3716,17.341,17.3639,87100.0
2015-02-09 12:15:00,22.67,22.67,22.63,22.67,45000.0,17.3639,17.3639,17.3333,17.3639,45000.0
2015-02-09 12:20:00,22.66,22.69,22.65,22.68,58700.0,17.3563,17.3793,17.3486,17.3716,58700.0
2015-02-09 12:25:00,22.68,22.7,22.67,22.7,119500.0,17.3716,17.3869,17.3639,17.3869,119500.0
2015-02-09 12:30:00,22.7,22.76,22.69,22.73,217400.0,17.3869,17.4329,17.3793,17.4099,217400.0
2015-02-09 12:35:00,22.72,22.73,22.69,22.7,82300.0,17.4022,17.4099,17.3793,17.3869,82300.0
2015-02-09 12:40:00,22.7,22.7,22.67,22.7,43500.0,17.3869,17.3869,17.3639,17.3869,43500.0
2015-02-09 12:45:00,22.69,22.72,22.68,22.72,36900.0,17.3793,17.4022,17.3716,17.4022,36900.0
2015-02-09 12:50:00,22.72,22.78,22.71,22.75,346300.0,17.4022,17.4482,17.3946,17.4252,346300.0
2015-02-09 12:55:00,22.76,22.77,22.72,22.76,149100.0,17.4329,17.4405,17.4022,17.4329,149100.0
2015-02-09 13:00:00,22.75,22.76,22.71,22.71,61500.0,17.4252,17.4329,17.3946,17.3946,61500.0
2015-02-09 13:05:00,22.72,22.74,22.71,22.73,24400.0,17.4022,17.4176,17.3946,17.4099,24400.0
2015-02-09 13:10:00,22.73,22.74,22.71,22.71,77300.0,17.4099,17.4176,17.3946,17.3946,77300.0
2015-02-09 13:15:00,22.71,22.76,22.71,22.74,38000.0,17.3946,17.4329,17.3946,17.4176,38000.0
2015-02-09 13:20:00,22.75,22.76,22.73,22.73,30900.0,17.4252,17.4329,17.4099,17.4099,30900.0
2015-02-09 13:25:00,22.73,22.75,22.72,22.73,36200.0,17.4099,17.4252,17.4022,17.4099,36200.0
2015-02-09 13:30:00,22.73,22.76,22.7,22.76,123200.0,17.4099,17.4329,17.3869,17.4329,123200.0
2015-02-09 13:35:00,22.76,22.78,22.74,22.76,54700.0,17.4329,17.4482,17.4176,17.4329,54700.0
2015-02-09 13:40:00,22.75,22.77,22.74,22.74,52100.0,17.4252,17.4405,17.4176,17.4176,52100.0
2015-02-09 13:45:00,22.74,22.75,22.73,22.73,44500.0,17.4176,17.4252,17.4099,17.4099,44500.0
2015-02-09 13:50:00,22.74,22.76,22.73,22.75,42600.0,17.4176,17.4329,17.4099,17.4252,42600.0
2015-02-09 13:55:00,22.76,22.76,22.73,22.73,30300.0,17.4329,17.4329,17.4099,17.4099,30300.0
2015-02-09 14:00:00,22.73,22.76,22.72,22.74,55100.0,17.4099,17.4329,17.4022,17.4176,55100.0
2015-02-09 14:05:00,22.74,22.76,22.74,22.76,33100.0,17.4176,17.4329,17.4176,17.4329,33100.0
2015-02-09 14:10:00,22.76,22.79,22.75,22.77,47000.0,17.4329,17.4559,17.4252,17.4405,47000.0
2015-02-09 14:15:00,22.77,22.78,22.68,22.68,143200.0,17.4405,17.4482,17.3716,17.3716,143200.0
2015-02-09 14:20:00,22.68,22.74,22.68,22.71,70700.0,17.3716,17.4176,17.3716,17.3946,70700.0
2015-02-09 14:25:00,22.7,22.73,22.7,22.72,61600.0,17.3869,17.4099,17.3869,17.4022,61600.0
2015-02-09 14:30:00,22.72,22.73,22.69,22.7,56600.0,17.4022,17.4099,17.3793,17.3869,56600.0
2015-02-09 14:35:00,22.7,22.73,22.69,22.73,37200.0,17.3869,17.4099,17.3793,17.4099,37200.0
2015-02-09 14:40:00,22.73,22.74,22.72,22.72,45500.0,17.4099,17.4176,17.4022,17.4022,45500.0
2015-02-09 14:45:00,22.73,22.73,22.65,22.67,259600.0,17.4099,17.4099,17.3486,17.3639,259600.0
2015-02-09 14:50:00,22.68,22.71,22.67,22.69,105800.0,17.3716,17.3946,17.3639,17.3793,105800.0
2015-02-09 14:55:00,22.69,22.71,22.66,22.66,54800.0,17.3793,17.3946,17.3563,17.3563,54800.0
2015-02-09 15:00:00,22.67,22.67,22.62,22.62,91400.0,17.3639,17.3639,17.3257,17.3257,91400.0
2015-02-09 15:05:00,22.62,22.65,22.61,22.63,107900.0,17.3257,17.3486,17.318,17.3333,107900.0
2015-02-09 15:10:00,22.63,22.65,22.62,22.64,85900.0,17.3333,17.3486,17.3257,17.341,85900.0
2015-02-09 15:15:00,22.64,22.67,22.63,22.64,60100.0,17.341,17.3639,17.3333,17.341,60100.0
2015-02-09 15:20:00,22.64,22.69,22.64,22.69,71500.0,17.341,17.3793,17.341,17.3793,71500.0
2015-02-09 15:25:00,22.69,22.7,22.68,22.7,51300.0,17.3793,17.3869,17.3716,17.3869,51300.0
2015-02-09 15:30:00,22.71,22.71,22.68,22.68,66800.0,17.3946,17.3946,17.3716,17.3716,66800.0
2015-02-09 15:35:00,22.69,22.69,22.66,22.67,85000.0,17.3793,17.3793,17.3563,17.3639,85000.0
2015-02-09 15:40:00,22.68,22.74,22.67,22.73,198000.0,17.3716,17.4176,17.3639,17.4099,198000.0
2015-02-09 15:45:00,22.73,22.73,22.69,22.71,180600.0,17.4099,17.4099,17.3793,17.3946,180600.0
2015-02-09 15:50:00,22.7,22.71,22.67,22.68,126700.0,17.3869,17.3946,17.3639,17.3716,126700.0
2015-02-09 15:55:00,22.68,22.72,22.67,22.68,545100.0,17.3716,17.4022,17.3639,17.3716,545100.0
2015-02-10 09:30:00,23.94,23.95,23.5,23.57,1344400.0,18.3367,18.3444,17.9997,18.0533,1344400.0
2015-02-10 09:35:00,23.57,23.68,23.5,23.66,726200.0,18.0533,18.1376,17.9997,18.1222,726200.0
2015-02-10 09:40:00,23.66,23.67,23.6,23.62,483100.0,18.1222,18.1299,18.0763,18.0916,483100.0
2015-02-10 09:45:00,23.62,23.63,23.54,23.55,369400.0,18.0916,18.0993,18.0303,18.038,369400.0
2015-02-10 09:50:00,23.56,23.61,23.54,23.54,271900.0,18.0456,18.0839,18.0303,18.0303,271900.0
2015-02-10 09:55:00,23.54,23.55,23.46,23.54,240100.0,18.0303,18.038,17.969,18.0303,240100.0
2015-02-10 10:00:00,23.54,23.55,23.51,23.52,133100.0,18.0303,18.038,18.0073,18.015,133100.0
2015-02-10 10:05:00,23.51,23.55,23.51,23.53,186300.0,18.0073,18.038,18.0073,18.0227,186300.0
2015-02-10 10:10:00,23.54,23.56,23.53,23.55,213700.0,18.0303,18.0456,18.0227,18.038,213700.0
2015-02-10 10:15:00,23.54,23.56,23.53,23.55,339400.0,18.0303,18.0456,18.0227,18.038,339400.0
2015-02-10 10:20:00,23.55,23.56,23.54,23.55,137500.0,18.038,18.0456,18.0303,18.038,137500.0
2015-02-10 10:25:00,23.56,23.56,23.52,23.52,183600.0,18.0456,18.0456,18.015,18.015,183600.0
2015-02-10 10:30:00,23.53,23.53,23.47,23.49,221100.0,18.0227,18.0227,17.9767,17.992,221100.0
2015-02-10 10:35:00,23.49,23.55,23.49,23.55,214100.0,17.992,18.038,17.992,18.038,214100.0
2015-02-10 10:40:00,23.55,23.55,23.54,23.54,131800.0,18.038,18.038,18.0303,18.0303,131800.0
2015-02-10 10:45:00,23.54,23.56,23.51,23.56,288100.0,18.0303,18.0456,18.0073,18.0456,288100.0
2015-02-10 10:50:00,23.56,23.58,23.54,23.56,186400.0,18.0456,18.061,18.0303,18.0456,186400.0
2015-02-10 10:55:00,23.57,23.59,23.55,23.59,74000.0,18.0533,18.0686,18.038,18.0686,74000.0
2015-02-10 11:00:00,23.59,23.59,23.55,23.58,135600.0,18.0686,18.0686,18.038,18.061,135600.0
2015-02-10 11:05:00,23.58,23.6,23.57,23.57,248700.0,18.061,18.0763,18.0533,18.0533,248700.0
2015-02-10 11:10:00,23.57,23.58,23.57,23.58,35400.0,18.0533,18.061,18.0533,18.061,35400.0
2015-02-10 11:15:00,23.58,23.58,23.55,23.57,125800.0,18.061,18.061,18.038,18.0533,125800.0
2015-02-10 11:20:00,23.58,23.6,23.56,23.58,136700.0,18.061,18.0763,18.0456,18.061,136700.0
2015-02-10 11:25:00,23.58,23.6,23.58,23.59,55200.0,18.061,18.0763,18.061,18.0686,55200.0
2015-02-10 11:30:00,23.6,23.61,23.59,23.6,308600.0,18.0763,18.0839,18.0686,18.0763,308600.0
2015-02-10 11:35:00,23.61,23.7,23.61,23.68,206700.0,18.0839,18.1529,18.0839,18.1376,206700.0
2015-02-10 11:40:00,23.69,23.73,23.68,23.71,424300.0,18.1452,18.1758,18.1376,18.1605,424300.0
2015-02-10 11:45:00,23.71,23.75,23.7,23.74,267900.0,18.1605,18.1912,18.1529,18.1835,267900.0
2015-02-10 11:50:00,23.74,23.75,23.71,23.73,207700.0,18.1835,18.1912,18.1605,18.1758,207700.0
2015-02-10 11:55:00,23.73,23.77,23.69,23.7,254600.0,18.1758,18.2065,18.1452,18.1529,254600.0
2015-02-10 12:00:00,23.71,23.72,23.66,23.71,176200.0,18.1605,18.1682,18.1222,18.1605,176200.0
2015-02-10 12:05:00,23.71,23.72,23.69,23.69,109300.0,18.1605,18.1682,18.1452,18.1452,109300.0
2015-02-10 12:10:00,23.69,23.73,23.69,23.7,267600.0,18.1452,18.1758,18.1452,18.1529,267600.0
2015-02-10 12:15:00,23.7,23.7,23.68,23.7,91700.0,18.1529,18.1529,18.1376,18.1529,91700.0
2015-02-10 12:20:00,23.7,23.71,23.68,23.7,89800.0,18.1529,18.1605,18.1376,18.1529,89800.0
2015-02-10 12:25:00,23.7,23.7,23.67,23.69,47000.0,18.1529,18.1529,18.1299,18.1452,47000.0
2015-02-10 12:30:00,23.69,23.71,23.67,23.7,76300.0,18.1452,18.1605,18.1299,18.1529,76300.0
2015-02-10 12:35:00,23.71,23.75,23.7,23.74,871600.0,18.1605,18.1912,18.1529,18.1835,871600.0
2015-02-10 12:40:00,23.75,23.75,23.69,23.69,209300.0,18.1912,18.1912,18.1452,18.1452,209300.0
2015-02-10 12:45:00,23.69,23.7,23.66,23.67,74700.0,18.1452,18.1529,18.1222,18.1299,74700.0
2015-02-10 12:50:00,23.68,23.68,23.62,23.62,83500.0,18.1376,18.1376,18.0916,18.0916,83500.0
2015-02-10 12:55:00,23.62,23.64,23.59,23.63,119200.0,18.0916,18.1069,18.0686,18.0993,119200.0
2015-02-10 13:00:00,23.63,23.63,23.59,23.59,50300.0,18.0993,18.0993,18.0686,18.0686,50300.0
2015-02-10 13:05:00,23.59,23.62,23.58,23.6,97100.0,18.0686,18.0916,18.061,18.0763,97100.0
2015-02-10 13:10:00,23.59,23.62,23.59,23.61,42500.0,18.0686,18.0916,18.0686,18.0839,42500.0
2015-02-10 13:15:00,23.61,23.61,23.56,23.57,102600.0,18.0839,18.0839,18.0456,18.0533,102600.0
2015-02-10 13:20:00,23.57,23.57,23.54,23.55,86300.0,18.0533,18.0533,18.0303,18.038,86300.0
2015-02-10 13:25:00,23.56,23.57,23.54,23.56,78900.0,18.0456,18.0533,18.0303,18.0456,78900.0
2015-02-10 13:30:00,23.56,23.6,23.55,23.6,56800.0,18.0456,18.0763,18.038,18.0763,56800.0
2015-02-10 13:35:00,23.6,23.65,23.59,23.65,124100.0,18.0763,18.1146,18.0686,18.1146,124100.0
2015-02-10 13:40:00,23.64,23.65,23.62,23.63,48100.0,18.1069,18.1146,18.0916,18.0993,48100.0
2015-02-10 13:45:00,23.63,23.63,23.58,23.59,124300.0,18.0993,18.0993,18.061,18.0686,124300.0
2015-02-10 13:50:00,23.58,23.61,23.58,23.58,71600.0,18.061,18.0839,18.061,18.061,71600.0
2015-02-10 13:55:00,23.58,23.59,23.53,23.54,69900.0,18.061,18.0686,18.0227,18.0303,69900.0
2015-02-10 14:00:00,23.54,23.56,23.51,23.54,62400.0,18.0303,18.0456,18.0073,18.0303,62400.0
2015-02-10 14:05:00,23.54,23.55,23.53,23.54,49000.0,18.0303,18.038,18.0227,18.0303,49000.0
2015-02-10 14:10:00,23.54,23.55,23.51,23.53,71400.0,18.0303,18.038,18.0073,18.0227,71400.0
2015-02-10 14:15:00,23.53,23.54,23.52,23.53,79400.0,18.0227,18.0303,18.015,18.0227,79400.0
2015-02-10 14:20:00,23.54,23.57,23.53,23.55,72300.0,18.0303,18.0533,18.0227,18.038,72300.0
2015-02-10 14:25:00,23.55,23.58,23.55,23.56,36800.0,18.038,18.061,18.038,18.0456,36800.0
2015-02-10 14:30:00,23.57,23.59,23.55,23.59,99100.0,18.0533,18.0686,18.038,18.0686,99100.0
2015-02-10 14:35:00,23.59,23.63,23.58,23.62,71400.0,18.0686,18.0993,18.061,18.0916,71400.0
2015-02-10 14:40:00,23.62,23.66,23.61,23.63,157900.0,18.0916,18.1222,18.0839,18.0993,157900.0
2015-02-10 14:45:00,23.63,23.67,23.61,23.66,92900.0,18.0993,18.1299,18.0839,18.1222,92900.0
2015-02-10 14:50:00,23.66,23.67,23.65,23.67,35300.0,18.1222,18.1299,18.1146,18.1299,35300.0
2015-02-10 14:55:00,23.67,23.76,23.67,23.75,192400.0,18.1299,18.1988,18.1299,18.1912,192400.0
2015-02-10 15:00:00,23.76,23.76,23.71,23.71,128600.0,18.1988,18.1988,18.1605,18.1605,128600.0
2015-02-10 15:05:00,23.71,23.72,23.69,23.71,140000.0,18.1605,18.1682,18.1452,18.1605,140000.0
2015-02-10 15:10:00,23.71,23.72,23.7,23.71,42500.0,18.1605,18.1682,18.1529,18.1605,42500.0
2015-02-10 15:15:00,23.71,23.74,23.7,23.74,62800.0,18.1605,18.1835,18.1529,18.1835,62800.0
2015-02-10 15:20:00,23.74,23.77,23.73,23.77,122100.0,18.1835,18.2065,18.1758,18.2065,122100.0
2015-02-10 15:25:00,23.77,23.81,23.76,23.8,273600.0,18.2065,18.2371,18.1988,18.2295,273600.0
2015-02-10 15:30:00,23.8,23.81,23.76,23.78,188800.0,18.2295,18.2371,18.1988,18.2141,188800.0
2015-02-10 15:35:00,23.78,23.78,23.74,23.78,169000.0,18.2141,18.2141,18.1835,18.2141,169000.0
2015-02-10 15:40:00,23.78,23.79,23.76,23.79,204700.0,18.2141,18.2218,18.1988,18.2218,204700.0
2015-02-10 15:45:00,23.79,23.81,23.78,23.81,265800.0,18.2218,18.2371,18.2141,18.2371,265800.0
2015-02-10 15:50:00,23.81,23.82,23.8,23.82,393400.0,18.2371,18.2448,18.2295,18.2448,393400.0
2015-02-10 15:55:00,23.82,23.87,23.81,23.85,1333800.0,18.2448,18.2831,18.2371,18.2678,1333800.0
2015-02-11 09:30:00,23.88,23.9,23.78,23.78,517300.0,18.2907,18.3061,18.2141,18.2141,517300.0
2015-02-11 09:35:00,23.79,23.88,23.78,23.8,272700.0,18.2218,18.2907,18.2141,18.2295,272700.0
2015-02-11 09:40:00,23.8,23.87,23.77,23.84,195000.0,18.2295,18.2831,18.2065,18.2601,195000.0
2015-02-11 09:45:00,23.84,23.87,23.83,23.85,106500.0,18.2601,18.2831,18.2524,18.2678,106500.0
2015-02-11 09:50:00,23.85,23.86,23.81,23.83,182000.0,18.2678,18.2754,18.2371,18.2524,182000.0
2015-02-11 09:55:00,23.82,23.85,23.82,23.85,85300.0,18.2448,18.2678,18.2448,18.2678,85300.0
2015-02-11 10:00:00,23.84,23.88,23.84,23.85,142000.0,18.2601,18.2907,18.2601,18.2678,142000.0
2015-02-11 10:05:00,23.84,23.9,23.84,23.9,358300.0,18.2601,18.3061,18.2601,18.3061,358300.0
2015-02-11 10:10:00,23.9,23.92,23.89,23.89,104000.0,18.3061,18.3214,18.2984,18.2984,104000.0
2015-02-11 10:15:00,23.89,23.91,23.87,23.9,158900.0,18.2984,18.3137,18.2831,18.3061,158900.0
2015-02-11 10:20:00,23.91,23.97,23.9,23.96,164400.0,18.3137,18.3597,18.3061,18.352,164400.0
2015-02-11 10:25:00,23.96,23.96,23.92,23.94,95400.0,18.352,18.352,18.3214,18.3367,95400.0
2015-02-11 10:30:00,23.94,23.99,23.93,23.97,146600.0,18.3367,18.375,18.329,18.3597,146600.0
2015-02-11 10:35:00,23.98,24.01,23.97,24.01,121600.0,18.3673,18.3903,18.3597,18.3903,121600.0
2015-02-11 10:40:00,24.0,24.17,24.0,24.12,727900.0,18.3827,18.5129,18.3827,18.4746,727900.0
2015-02-11 10:45:00,24.12,24.23,24.11,24.2,435400.0,18.4746,18.5588,18.4669,18.5358,435400.0
2015-02-11 10:50:00,24.19,24.21,24.15,24.16,124700.0,18.5282,18.5435,18.4975,18.5052,124700.0
2015-02-11 10:55:00,24.16,24.16,24.12,24.14,165900.0,18.5052,18.5052,18.4746,18.4899,165900.0
2015-02-11 11:00:00,24.14,24.16,24.09,24.1,254100.0,18.4899,18.5052,18.4516,18.4592,254100.0
2015-02-11 11:05:00,24.1,24.14,24.1,24.14,105300.0,18.4592,18.4899,18.4592,18.4899,105300.0
2015-02-11 11:10:00,24.14,24.16,24.13,24.16,70500.0,18.4899,18.5052,18.4822,18.5052,70500.0
2015-02-11 11:15:00,24.16,24.16,24.1,24.11,121400.0,18.5052,18.5052,18.4592,18.4669,121400.0
2015-02-11 11:20:00,24.11,24.13,24.1,24.13,66400.0,18.4669,18.4822,18.4592,18.4822,66400.0
2015-02-11 11:25:00,24.13,24.18,24.13,24.16,356100.0,18.4822,18.5205,18.4822,18.5052,356100.0
2015-02-11 11:30:00,24.16,24.17,24.12,24.14,66100.0,18.5052,18.5129,18.4746,18.4899,66100.0
2015-02-11 11:35:00,24.14,24.16,24.14,24.15,40000.0,18.4899,18.5052,18.4899,18.4975,40000.0
2015-02-11 11:40:00,24.16,24.17,24.13,24.14,82700.0,18.5052,18.5129,18.4822,18.4899,82700.0
2015-02-11 11:45:00,24.14,24.21,24.13,24.2,300300.0,18.4899,18.5435,18.4822,18.5358,300300.0
2015-02-11 11:50:00,24.21,24.24,24.2,24.23,200900.0,18.5435,18.5665,18.5358,18.5588,200900.0
2015-02-11 11:55:00,24.23,24.25,24.21,24.22,106500.0,18.5588,18.5741,18.5435,18.5512,106500.0
2015-02-11 12:00:00,24.22,24.23,24.21,24.22,127600.0,18.5512,18.5588,18.5435,18.5512,127600.0
2015-02-11 12:05:00,24.22,24.28,24.22,24.24,102300.0,18.5512,18.5971,18.5512,18.5665,102300.0
2015-02-11 12:10:00,24.24,24.25,24.22,24.25,83400.0,18.5665,18.5741,18.5512,18.5741,83400.0
2015-02-11 12:15:00,24.24,24.25,24.23,24.24,53200.0,18.5665,18.5741,18.5588,18.5665,53200.0
2015-02-11 12:20:00,24.23,24.25,24.21,24.21,147600.0,18.5588,18.5741,18.5435,18.5435,147600.0
2015-02-11 12:25:00,24.21,24.23,24.21,24.23,41800.0,18.5435,18.5588,18.5435,18.5588,41800.0
2015-02-11 12:30:00,24.23,24.25,24.21,24.21,139200.0,18.5588,18.5741,18.5435,18.5435,139200.0
2015-02-11 12:35:00,24.21,24.23,24.21,24.22,36200.0,18.5435,18.5588,18.5435,18.5512,36200.0
2015-02-11 12:40:00,24.22,24.23,24.18,24.18,167000.0,18.5512,18.5588,18.5205,18.5205,167000.0
2015-02-11 12:45:00,24.18,24.2,24.18,24.2,48900.0,18.5205,18.5358,18.5205,18.5358,48900.0
2015-02-11 12:50:00,24.2,24.2,24.18,24.19,54100.0,18.5358,18.5358,18.5205,18.5282,54100.0
2015-02-11 12:55:00,24.18,24.2,24.16,24.16,124700.0,18.5205,18.5358,18.5052,18.5052,124700.0
2015-02-11 13:00:00,24.17,24.17,24.16,24.17,28000.0,18.5129,18.5129,18.5052,18.5129,28000.0
2015-02-11 13:05:00,24.16,24.16,24.09,24.1,246400.0,18.5052,18.5052,18.4516,18.4592,246400.0
2015-02-11 13:10:00,24.11,24.11,24.05,24.06,227400.0,18.4669,18.4669,18.421,18.4286,227400.0
2015-02-11 13:15:00,24.06,24.11,24.05,24.1,132100.0,18.4286,18.4669,18.421,18.4592,132100.0
2015-02-11 13:20:00,24.1,24.13,24.09,24.12,96600.0,18.4592,18.4822,18.4516,18.4746,96600.0
2015-02-11 13:25:00,24.12,24.16,24.11,24.13,92000.0,18.4746,18.5052,18.4669,18.4822,92000.0
2015-02-11 13:30:00,24.13,24.15,24.12,24.14,64300.0,18.4822,18.4975,18.4746,18.4899,64300.0
2015-02-11 13:35:00,24.14,24.15,24.14,24.14,35900.0,18.4899,18.4975,18.4899,18.4899,35900.0
2015-02-11 13:40:00,24.14,24.17,24.13,24.14,96800.0,18.4899,18.5129,18.4822,18.4899,96800.0
2015-02-11 13:45:00,24.15,24.22,24.13,24.19,308600.0,18.4975,18.5512,18.4822,18.5282,308600.0
2015-02-11 13:50:00,24.2,24.2,24.16,24.16,47800.0,18.5358,18.5358,18.5052,18.5052,47800.0
2015-02-11 13:55:00,24.16,24.26,24.15,24.25,136400.0,18.5052,18.5818,18.4975,18.5741,136400.0
2015-02-11 14:00:00,24.25,24.29,24.23,24.25,269000.0,18.5741,18.6048,18.5588,18.5741,269000.0
2015-02-11 14:05:00,24.25,24.29,24.25,24.29,57700.0,18.5741,18.6048,18.5741,18.6048,57700.0
2015-02-11 14:10:00,24.28,24.29,24.23,24.23,204400.0,18.5971,18.6048,18.5588,18.5588,204400.0
2015-02-11 14:15:00,24.23,24.24,24.19,24.21,82800.0,18.5588,18.5665,18.5282,18.5435,82800.0
2015-02-11 14:20:00,24.21,24.29,24.21,24.28,86300.0,18.5435,18.6048,18.5435,18.5971,86300.0
2015-02-11 14:25:00,24.28,24.29,24.24,24.26,145000.0,18.5971,18.6048,18.5665,18.5818,145000.0
2015-02-11 14:30:00,24.26,24.3,24.25,24.29,65600.0,18.5818,18.6124,18.5741,18.6048,65600.0
2015-02-11 14:35:00,24.29,24.3,24.28,24.3,100000.0,18.6048,18.6124,18.5971,18.6124,100000.0
2015-02-11 14:40:00,24.3,24.33,24.29,24.3,139400.0,18.6124,18.6354,18.6048,18.6124,139400.0
2015-02-11 14:45:00,24.3,24.31,24.3,24.31,42600.0,18.6124,18.6201,18.6124,18.6201,42600.0
2015-02-11 14:50:00,24.3,24.31,24.25,24.25,122300.0,18.6124,18.6201,18.5741,18.5741,122300.0
2015-02-11 14:55:00,24.25,24.26,24.24,24.25,61300.0,18.5741,18.5818,18.5665,18.5741,61300.0
2015-02-11 15:00:00,24.25,24.27,24.24,24.25,116000.0,18.5741,18.5895,18.5665,18.5741,116000.0
2015-02-11 15:05:00,24.25,24.28,24.25,24.28,88300.0,18.5741,18.5971,18.5741,18.5971,88300.0
2015-02-11 15:10:00,24.28,24.28,24.26,24.27,63200.0,18.5971,18.5971,18.5818,18.5895,63200.0
2015-02-11 15:15:00,24.27,24.27,24.25,24.25,88800.0,18.5895,18.5895,18.5741,18.5741,88800.0
2015-02-11 15:20:00,24.25,24.3,24.25,24.3,156400.0,18.5741,18.6124,18.5741,18.6124,156400.0
2015-02-11 15:25:00,24.3,24.35,24.29,24.3,279600.0,18.6124,18.6507,18.6048,18.6124,279600.0
2015-02-11 15:30:00,24.3,24.3,24.25,24.25,160200.0,18.6124,18.6124,18.5741,18.5741,160200.0
2015-02-11 15:35:00,24.25,24.3,24.25,24.28,233400.0,18.5741,18.6124,18.5741,18.5971,233400.0
2015-02-11 15:40:00,24.28,24.3,24.27,24.3,203100.0,18.5971,18.6124,18.5895,18.6124,203100.0
2015-02-11 15:45:00,24.3,24.35,24.29,24.3,962300.0,18.6124,18.6507,18.6048,18.6124,962300.0
2015-02-11 15:50:00,24.3,24.31,24.27,24.3,298500.0,18.6124,18.6201,18.5895,18.6124,298500.0
2015-02-11 15:55:00,24.29,24.3,24.27,24.28,641500.0,18.6048,18.6124,18.5895,18.5971,641500.0
2015-02-12 09:30:00,24.41,24.48,24.15,24.28,712000.0,18.6967,18.7503,18.4975,18.5971,712000.0
2015-02-12 09:35:00,24.28,24.29,24.16,24.19,536400.0,18.5971,18.6048,18.5052,18.5282,536400.0
2015-02-12 09:40:00,24.19,24.29,24.18,24.27,235900.0,18.5282,18.6048,18.5205,18.5895,235900.0
2015-02-12 09:45:00,24.27,24.3,24.24,24.3,173100.0,18.5895,18.6124,18.5665,18.6124,173100.0
2015-02-12 09:50:00,24.3,24.31,24.29,24.29,87800.0,18.6124,18.6201,18.6048,18.6048,87800.0
2015-02-12 09:55:00,24.29,24.3,24.22,24.23,122800.0,18.6048,18.6124,18.5512,18.5588,122800.0
2015-02-12 10:00:00,24.23,24.25,24.22,24.23,190300.0,18.5588,18.5741,18.5512,18.5588,190300.0
2015-02-12 10:05:00,24.23,24.3,24.23,24.27,166100.0,18.5588,18.6124,18.5588,18.5895,166100.0
2015-02-12 10:10:00,24.28,24.32,24.26,24.3,103400.0,18.5971,18.6278,18.5818,18.6124,103400.0
2015-02-12 10:15:00,24.3,24.37,24.3,24.34,159000.0,18.6124,18.6661,18.6124,18.6431,159000.0
2015-02-12 10:20:00,24.34,24.36,24.32,24.36,72000.0,18.6431,18.6584,18.6278,18.6584,72000.0
2015-02-12 10:25:00,24.35,24.36,24.33,24.33,172000.0,18.6507,18.6584,18.6354,18.6354,172000.0
2015-02-12 10:30:00,24.34,24.38,24.33,24.38,55400.0,18.6431,18.6737,18.6354,18.6737,55400.0
2015-02-12 10:35:00,24.38,24.38,24.34,24.37,120300.0,18.6737,18.6737,18.6431,18.6661,120300.0
2015-02-12 10:40:00,24.37,24.38,24.36,24.38,40800.0,18.6661,18.6737,18.6584,18.6737,40800.0
2015-02-12 10:45:00,24.38,24.39,24.35,24.36,67900.0,18.6737,18.6814,18.6507,18.6584,67900.0
2015-02-12 10:50:00,24.36,24.38,24.35,24.38,117300.0,18.6584,18.6737,18.6507,18.6737,117300.0
2015-02-12 10:55:00,24.38,24.39,24.35,24.37,114400.0,18.6737,18.6814,18.6507,18.6661,114400.0
2015-02-12 11:00:00,24.36,24.38,24.36,24.37,93900.0,18.6584,18.6737,18.6584,18.6661,93900.0
2015-02-12 11:05:00,24.37,24.38,24.36,24.38,27100.0,18.6661,18.6737,18.6584,18.6737,27100.0
2015-02-12 11:10:00,24.37,24.39,24.36,24.37,83700.0,18.6661,18.6814,18.6584,18.6661,83700.0
2015-02-12 11:15:00,24.36,24.39,24.36,24.36,80700.0,18.6584,18.6814,18.6584,18.6584,80700.0
2015-02-12 11:20:00,24.37,24.38,24.34,24.35,87500.0,18.6661,18.6737,18.6431,18.6507,87500.0
2015-02-12 11:25:00,24.35,24.38,24.35,24.37,98500.0,18.6507,18.6737,18.6507,18.6661,98500.0
2015-02-12 11:30:00,24.37,24.4,24.37,24.38,53700.0,18.6661,18.689,18.6661,18.6737,53700.0
2015-02-12 11:35:00,24.39,24.41,24.37,24.4,92800.0,18.6814,18.6967,18.6661,18.689,92800.0
2015-02-12 11:40:00,24.39,24.41,24.37,24.37,82600.0,18.6814,18.6967,18.6661,18.6661,82600.0
2015-02-12 11:45:00,24.38,24.41,24.37,24.4,51200.0,18.6737,18.6967,18.6661,18.689,51200.0
2015-02-12 11:50:00,24.41,24.43,24.4,24.42,73400.0,18.6967,18.712,18.689,18.7043,73400.0
2015-02-12 11:55:00,24.42,24.42,24.38,24.41,208300.0,18.7043,18.7043,18.6737,18.6967,208300.0
2015-02-12 12:00:00,24.41,24.46,24.4,24.45,218200.0,18.6967,18.735,18.689,18.7273,218200.0
2015-02-12 12:05:00,24.45,24.45,24.41,24.42,103300.0,18.7273,18.7273,18.6967,18.7043,103300.0
2015-02-12 12:10:00,24.41,24.45,24.41,24.43,49200.0,18.6967,18.7273,18.6967,18.712,49200.0
2015-02-12 12:15:00,24.44,24.45,24.43,24.45,47200.0,18.7197,18.7273,18.712,18.7273,47200.0
2015-02-12 12:20:00,24.45,24.46,24.44,24.45,46200.0,18.7273,18.735,18.7197,18.7273,46200.0
2015-02-12 12:25:00,24.46,24.46,24.43,24.45,95600.0,18.735,18.735,18.712,18.7273,95600.0
2015-02-12 12:30:00,24.45,24.46,24.42,24.43,86600.0,18.7273,18.735,18.7043,18.712,86600.0
2015-02-12 12:35:00,24.43,24.45,24.41,24.43,51500.0,18.712,18.7273,18.6967,18.712,51500.0
2015-02-12 12:40:00,24.43,24.45,24.41,24.42,64900.0,18.712,18.7273,18.6967,18.7043,64900.0
2015-02-12 12:45:00,24.42,24.42,24.35,24.37,90600.0,18.7043,18.7043,18.6507,18.6661,90600.0
2015-02-12 12:50:00,24.37,24.41,24.36,24.39,116400.0,18.6661,18.6967,18.6584,18.6814,116400.0
2015-02-12 12:55:00,24.39,24.42,24.38,24.4,124100.0,18.6814,18.7043,18.6737,18.689,124100.0
2015-02-12 13:00:00,24.4,24.44,24.39,24.43,94200.0,18.689,18.7197,18.6814,18.712,94200.0
2015-02-12 13:05:00,24.42,24.44,24.41,24.42,73600.0,18.7043,18.7197,18.6967,18.7043,73600.0
2015-02-12 13:10:00,24.42,24.43,24.41,24.42,60200.0,18.7043,18.712,18.6967,18.7043,60200.0
2015-02-12 13:15:00,24.42,24.42,24.4,24.41,55200.0,18.7043,18.7043,18.689,18.6967,55200.0
2015-02-12 13:20:00,24.4,24.43,24.38,24.4,93000.0,18.689,18.712,18.6737,18.689,93000.0
2015-02-12 13:25:00,24.39,24.41,24.37,24.38,78600.0,18.6814,18.6967,18.6661,18.6737,78600.0
2015-02-12 13:30:00,24.39,24.42,24.38,24.41,111000.0,18.6814,18.7043,18.6737,18.6967,111000.0
2015-02-12 13:35:00,24.4,24.43,24.4,24.42,128400.0,18.689,18.712,18.689,18.7043,128400.0
2015-02-12 13:40:00,24.43,24.43,24.39,24.42,173200.0,18.712,18.712,18.6814,18.7043,173200.0
2015-02-12 13:45:00,24.41,24.43,24.41,24.43,32100.0,18.6967,18.712,18.6967,18.712,32100.0
2015-02-12 13:50:00,24.42,24.43,24.39,24.42,77300.0,18.7043,18.712,18.6814,18.7043,77300.0
2015-02-12 13:55:00,24.42,24.43,24.41,24.43,73300.0,18.7043,18.712,18.6967,18.712,73300.0
2015-02-12 14:00:00,24.43,24.43,24.39,24.4,88700.0,18.712,18.712,18.6814,18.689,88700.0
2015-02-12 14:05:00,24.41,24.43,24.4,24.42,109400.0,18.6967,18.712,18.689,18.7043,109400.0
2015-02-12 14:10:00,24.42,24.42,24.41,24.42,30700.0,18.7043,18.7043,18.6967,18.7043,30700.0
2015-02-12 14:15:00,24.42,24.42,24.41,24.42,39200.0,18.7043,18.7043,18.6967,18.7043,39200.0
2015-02-12 14:20:00,24.42,24.42,24.37,24.39,106000.0,18.7043,18.7043,18.6661,18.6814,106000.0
2015-02-12 14:25:00,24.38,24.4,24.38,24.4,33500.0,18.6737,18.689,18.6737,18.689,33500.0
2015-02-12 14:30:00,24.39,24.4,24.36,24.36,92900.0,18.6814,18.689,18.6584,18.6584,92900.0
2015-02-12 14:35:00,24.37,24.4,24.36,24.38,80000.0,18.6661,18.689,18.6584,18.6737,80000.0
2015-02-12 14:40:00,24.38,24.41,24.36,24.4,80600.0,18.6737,18.6967,18.6584,18.689,80600.0
2015-02-12 14:45:00,24.4,24.41,24.37,24.38,73200.0,18.689,18.6967,18.6661,18.6737,73200.0
2015-02-12 14:50:00,24.38,24.38,24.37,24.37,18100.0,18.6737,18.6737,18.6661,18.6661,18100.0
2015-02-12 14:55:00,24.37,24.39,24.36,24.38,107500.0,18.6661,18.6814,18.6584,18.6737,107500.0
2015-02-12 15:00:00,24.38,24.4,24.37,24.38,58000.0,18.6737,18.689,18.6661,18.6737,58000.0
2015-02-12 15:05:00,24.38,24.41,24.38,24.41,67500.0,18.6737,18.6967,18.6737,18.6967,67500.0
2015-02-12 15:10:00,24.41,24.41,24.4,24.41,26200.0,18.6967,18.6967,18.689,18.6967,26200.0
2015-02-12 15:15:00,24.41,24.43,24.4,24.43,71000.0,18.6967,18.712,18.689,18.712,71000.0
2015-02-12 15:20:00,24.42,24.43,24.42,24.43,29500.0,18.7043,18.712,18.7043,18.712,29500.0
2015-02-12 15:25:00,24.43,24.43,24.41,24.42,92100.0,18.712,18.712,18.6967,18.7043,92100.0
2015-02-12 15:30:00,24.42,24.43,24.41,24.42,131100.0,18.7043,18.712,18.6967,18.7043,131100.0
2015-02-12 15:35:00,24.41,24.43,24.41,24.43,174800.0,18.6967,18.712,18.6967,18.712,174800.0
2015-02-12 15:40:00,24.43,24.44,24.42,24.44,159300.0,18.712,18.7197,18.7043,18.7197,159300.0
2015-02-12 15:45:00,24.43,24.47,24.42,24.47,357500.0,18.712,18.7426,18.7043,18.7426,357500.0
2015-02-12 15:50:00,24.46,24.48,24.46,24.48,225500.0,18.735,18.7503,18.735,18.7503,225500.0
2015-02-12 15:55:00,24.48,24.48,24.45,24.46,593000.0,18.7503,18.7503,18.7273,18.735,593000.0
2015-02-13 09:30:00,24.45,24.65,24.4,24.61,426400.0,18.7273,18.8805,18.689,18.8499,426400.0
2015-02-13 09:35:00,24.6,24.8,24.59,24.78,383700.0,18.8422,18.9954,18.8346,18.9801,383700.0
2015-02-13 09:40:00,24.78,24.87,24.75,24.84,338000.0,18.9801,19.049,18.9571,19.026,338000.0
2015-02-13 09:45:00,24.85,24.96,24.83,24.96,316800.0,19.0337,19.118,19.0184,19.118,316800.0
2015-02-13 09:50:00,24.96,24.96,24.84,24.84,233500.0,19.118,19.118,19.026,19.026,233500.0
2015-02-13 09:55:00,24.84,24.85,24.8,24.8,42800.0,19.026,19.0337,18.9954,18.9954,42800.0
2015-02-13 10:00:00,24.8,24.85,24.74,24.75,118100.0,18.9954,19.0337,18.9495,18.9571,118100.0
2015-02-13 10:05:00,24.75,24.78,24.71,24.77,231700.0,18.9571,18.9801,18.9265,18.9724,231700.0
2015-02-13 10:10:00,24.76,24.81,24.71,24.73,157800.0,18.9648,19.0031,18.9265,18.9418,157800.0
2015-02-13 10:15:00,24.73,24.76,24.69,24.7,264900.0,18.9418,18.9648,18.9112,18.9188,264900.0
2015-02-13 10:20:00,24.69,24.7,24.66,24.68,200900.0,18.9112,18.9188,18.8882,18.9035,200900.0
2015-02-13 10:25:00,24.67,24.7,24.67,24.67,89400.0,18.8958,18.9188,18.8958,18.8958,89400.0
2015-02-13 10:30:00,24.67,24.7,24.65,24.68,90100.0,18.8958,18.9188,18.8805,18.9035,90100.0
2015-02-13 10:35:00,24.67,24.7,24.66,24.7,59500.0,18.8958,18.9188,18.8882,18.9188,59500.0
2015-02-13 10:40:00,24.7,24.71,24.65,24.67,170500.0,18.9188,18.9265,18.8805,18.8958,170500.0
2015-02-13 10:45:00,24.67,24.68,24.61,24.61,104100.0,18.8958,18.9035,18.8499,18.8499,104100.0
2015-02-13 10:50:00,24.62,24.66,24.62,24.66,48200.0,18.8575,18.8882,18.8575,18.8882,48200.0
2015-02-13 10:55:00,24.66,24.68,24.63,24.65,118000.0,18.8882,18.9035,18.8652,18.8805,118000.0
2015-02-13 11:00:00,24.64,24.67,24.63,24.64,135200.0,18.8729,18.8958,18.8652,18.8729,135200.0
2015-02-13 11:05:00,24.64,24.64,24.6,24.62,118300.0,18.8729,18.8729,18.8422,18.8575,118300.0
2015-02-13 11:10:00,24.62,24.62,24.6,24.62,58000.0,18.8575,18.8575,18.8422,18.8575,58000.0
2015-02-13 11:15:00,24.61,24.64,24.6,24.64,91100.0,18.8499,18.8729,18.8422,18.8729,91100.0
2015-02-13 11:20:00,24.63,24.64,24.56,24.57,125400.0,18.8652,18.8729,18.8116,18.8192,125400.0
2015-02-13 11:25:00,24.57,24.59,24.57,24.58,55100.0,18.8192,18.8346,18.8192,18.8269,55100.0
2015-02-13 11:30:00,24.58,24.62,24.57,24.61,117100.0,18.8269,18.8575,18.8192,18.8499,117100.0
2015-02-13 11:35:00,24.61,24.65,24.6,24.62,184300.0,18.8499,18.8805,18.8422,18.8575,184300.0
2015-02-13 11:40:00,24.62,24.65,24.61,24.65,118900.0,18.8575,18.8805,18.8499,18.8805,118900.0
2015-02-13 11:45:00,24.65,24.68,24.64,24.67,62300.0,18.8805,18.9035,18.8729,18.8958,62300.0
2015-02-13 11:50:00,24.67,24.68,24.65,24.68,78000.0,18.8958,18.9035,18.8805,18.9035,78000.0
2015-02-13 11:55:00,24.68,24.7,24.66,24.69,168500.0,18.9035,18.9188,18.8882,18.9112,168500.0
2015-02-13 12:00:00,24.7,24.7,24.68,24.7,94600.0,18.9188,18.9188,18.9035,18.9188,94600.0
2015-02-13 12:05:00,24.7,24.72,24.68,24.7,119900.0,18.9188,18.9341,18.9035,18.9188,119900.0
2015-02-13 12:10:00,24.69,24.72,24.69,24.7,73600.0,18.9112,18.9341,18.9112,18.9188,73600.0
2015-02-13 12:15:00,24.7,24.71,24.69,24.7,83100.0,18.9188,18.9265,18.9112,18.9188,83100.0
2015-02-13 12:20:00,24.7,24.71,24.69,24.7,67000.0,18.9188,18.9265,18.9112,18.9188,67000.0
2015-02-13 12:25:00,24.7,24.7,24.67,24.68,78200.0,18.9188,18.9188,18.8958,18.9035,78200.0
2015-02-13 12:30:00,24.68,24.69,24.66,24.68,132800.0,18.9035,18.9112,18.8882,18.9035,132800.0
2015-02-13 12:35:00,24.68,24.69,24.65,24.67,78800.0,18.9035,18.9112,18.8805,18.8958,78800.0
2015-02-13 12:40:00,24.67,24.71,24.66,24.71,266300.0,18.8958,18.9265,18.8882,18.9265,266300.0
2015-02-13 12:45:00,24.7,24.75,24.7,24.74,147000.0,18.9188,18.9571,18.9188,18.9495,147000.0
2015-02-13 12:50:00,24.75,24.76,24.73,24.75,247100.0,18.9571,18.9648,18.9418,18.9571,247100.0
2015-02-13 12:55:00,24.75,24.76,24.75,24.76,70200.0,18.9571,18.9648,18.9571,18.9648,70200.0
2015-02-13 13:00:00,24.76,24.76,24.73,24.75,59500.0,18.9648,18.9648,18.9418,18.9571,59500.0
2015-02-13 13:05:00,24.75,24.75,24.72,24.73,62000.0,18.9571,18.9571,18.9341,18.9418,62000.0
2015-02-13 13:10:00,24.72,24.72,24.7,24.7,48000.0,18.9341,18.9341,18.9188,18.9188,48000.0
2015-02-13 13:15:00,24.71,24.71,24.68,24.7,106400.0,18.9265,18.9265,18.9035,18.9188,106400.0
2015-02-13 13:20:00,24.7,24.7,24.66,24.66,106700.0,18.9188,18.9188,18.8882,18.8882,106700.0
2015-02-13 13:25:00,24.66,24.67,24.63,24.66,213200.0,18.8882,18.8958,18.8652,18.8882,213200.0
2015-02-13 13:30:00,24.66,24.68,24.64,24.66,80800.0,18.8882,18.9035,18.8729,18.8882,80800.0
2015-02-13 13:35:00,24.66,24.67,24.63,24.64,118400.0,18.8882,18.8958,18.8652,18.8729,118400.0
2015-02-13 13:40:00,24.63,24.67,24.63,24.67,67300.0,18.8652,18.8958,18.8652,18.8958,67300.0
2015-02-13 13:45:00,24.67,24.67,24.64,24.65,26100.0,18.8958,18.8958,18.8729,18.8805,26100.0
2015-02-13 13:50:00,24.66,24.67,24.66,24.66,60600.0,18.8882,18.8958,18.8882,18.8882,60600.0
2015-02-13 13:55:00,24.67,24.67,24.64,24.64,51500.0,18.8958,18.8958,18.8729,18.8729,51500.0
2015-02-13 14:00:00,24.64,24.67,24.64,24.67,75300.0,18.8729,18.8958,18.8729,18.8958,75300.0
2015-02-13 14:05:00,24.67,24.68,24.65,24.66,40000.0,18.8958,18.9035,18.8805,18.8882,40000.0
2015-02-13 14:10:00,24.66,24.67,24.66,24.66,51800.0,18.8882,18.8958,18.8882,18.8882,51800.0
2015-02-13 14:15:00,24.67,24.68,24.65,24.68,109600.0,18.8958,18.9035,18.8805,18.9035,109600.0
2015-02-13 14:20:00,24.68,24.7,24.66,24.69,55600.0,18.9035,18.9188,18.8882,18.9112,55600.0
2015-02-13 14:25:00,24.69,24.71,24.68,24.69,46400.0,18.9112,18.9265,18.9035,18.9112,46400.0
2015-02-13 14:30:00,24.69,24.7,24.66,24.69,75400.0,18.9112,18.9188,18.8882,18.9112,75400.0
2015-02-13 14:35:00,24.69,24.7,24.68,24.69,33900.0,18.9112,18.9188,18.9035,18.9112,33900.0
2015-02-13 14:40:00,24.68,24.69,24.68,24.69,21300.0,18.9035,18.9112,18.9035,18.9112,21300.0
2015-02-13 14:45:00,24.69,24.72,24.68,24.71,102500.0,18.9112,18.9341,18.9035,18.9265,102500.0
2015-02-13 14:50:00,24.71,24.71,24.68,24.69,101000.0,18.9265,18.9265,18.9035,18.9112,101000.0
2015-02-13 14:55:00,24.69,24.71,24.68,24.7,94200.0,18.9112,18.9265,18.9035,18.9188,94200.0
2015-02-13 15:00:00,24.71,24.71,24.67,24.71,124100.0,18.9265,18.9265,18.8958,18.9265,124100.0
2015-02-13 15:05:00,24.71,24.78,24.7,24.75,371900.0,18.9265,18.9801,18.9188,18.9571,371900.0
2015-02-13 15:10:00,24.75,24.8,24.74,24.79,139800.0,18.9571,18.9954,18.9495,18.9877,139800.0
2015-02-13 15:15:00,24.79,24.79,24.76,24.77,83400.0,18.9877,18.9877,18.9648,18.9724,83400.0
2015-02-13 15:20:00,24.77,24.78,24.75,24.77,82600.0,18.9724,18.9801,18.9571,18.9724,82600.0
2015-02-13 15:25:00,24.77,24.77,24.76,24.77,66900.0,18.9724,18.9724,18.9648,18.9724,66900.0
2015-02-13 15:30:00,24.77,24.79,24.76,24.79,192700.0,18.9724,18.9877,18.9648,18.9877,192700.0
2015-02-13 15:35:00,24.78,24.8,24.77,24.8,176500.0,18.9801,18.9954,18.9724,18.9954,176500.0
2015-02-13 15:40:00,24.8,24.82,24.79,24.82,169900.0,18.9954,19.0107,18.9877,19.0107,169900.0
2015-02-13 15:45:00,24.82,24.82,24.77,24.78,319400.0,19.0107,19.0107,18.9724,18.9801,319400.0
2015-02-13 15:50:00,24.78,24.81,24.77,24.81,339000.0,18.9801,19.0031,18.9724,19.0031,339000.0
2015-02-13 15:55:00,24.81,24.84,24.81,24.84,953000.0,19.0031,19.026,19.0031,19.026,953000.0
2015-02-17 09:30:00,24.69,24.89,24.68,24.88,483800.0,18.9112,19.0643,18.9035,19.0567,483800.0
2015-02-17 09:35:00,24.85,24.87,24.77,24.78,186300.0,19.0337,19.049,18.9724,18.9801,186300.0
2015-02-17 09:40:00,24.77,24.78,24.74,24.74,253900.0,18.9724,18.9801,18.9495,18.9495,253900.0
2015-02-17 09:45:00,24.74,24.8,24.72,24.76,322400.0,18.9495,18.9954,18.9341,18.9648,322400.0
2015-02-17 09:50:00,24.76,24.8,24.75,24.79,148200.0,18.9648,18.9954,18.9571,18.9877,148200.0
2015-02-17 09:55:00,24.8,24.81,24.75,24.75,106200.0,18.9954,19.0031,18.9571,18.9571,106200.0
2015-02-17 10:00:00,24.75,24.82,24.75,24.78,115400.0,18.9571,19.0107,18.9571,18.9801,115400.0
2015-02-17 10:05:00,24.78,24.8,24.77,24.78,118800.0,18.9801,18.9954,18.9724,18.9801,118800.0
2015-02-17 10:10:00,24.78,24.8,24.77,24.79,102400.0,18.9801,18.9954,18.9724,18.9877,102400.0
2015-02-17 10:15:00,24.79,24.79,24.76,24.77,249600.0,18.9877,18.9877,18.9648,18.9724,249600.0
2015-02-17 10:20:00,24.77,24.8,24.76,24.79,156600.0,18.9724,18.9954,18.9648,18.9877,156600.0
2015-02-17 10:25:00,24.79,24.81,24.79,24.8,122000.0,18.9877,19.0031,18.9877,18.9954,122000.0
2015-02-17 10:30:00,24.8,24.8,24.77,24.79,229200.0,18.9954,18.9954,18.9724,18.9877,229200.0
2015-02-17 10:35:00,24.79,24.81,24.76,24.78,81300.0,18.9877,19.0031,18.9648,18.9801,81300.0
2015-02-17 10:40:00,24.78,24.8,24.78,24.79,72600.0,18.9801,18.9954,18.9801,18.9877,72600.0
2015-02-17 10:45:00,24.78,24.81,24.78,24.8,109500.0,18.9801,19.0031,18.9801,18.9954,109500.0
2015-02-17 10:50:00,24.81,24.83,24.8,24.82,148700.0,19.0031,19.0184,18.9954,19.0107,148700.0
2015-02-17 10:55:00,24.81,24.82,24.8,24.8,71300.0,19.0031,19.0107,18.9954,18.9954,71300.0
2015-02-17 11:00:00,24.8,24.83,24.8,24.82,93000.0,18.9954,19.0184,18.9954,19.0107,93000.0
2015-02-17 11:05:00,24.82,24.83,24.8,24.83,60100.0,19.0107,19.0184,18.9954,19.0184,60100.0
2015-02-17 11:10:00,24.82,24.85,24.81,24.84,67200.0,19.0107,19.0337,19.0031,19.026,67200.0
2015-02-17 11:15:00,24.84,24.87,24.83,24.86,62600.0,19.026,19.049,19.0184,19.0414,62600.0
2015-02-17 11:20:00,24.86,24.89,24.85,24.87,387900.0,19.0414,19.0643,19.0337,19.049,387900.0
2015-02-17 11:25:00,24.87,24.87,24.83,24.85,44100.0,19.049,19.049,19.0184,19.0337,44100.0
2015-02-17 11:30:00,24.84,24.86,24.83,24.84,109300.0,19.026,19.0414,19.0184,19.026,109300.0
2015-02-17 11:35:00,24.83,24.84,24.79,24.79,48800.0,19.0184,19.026,18.9877,18.9877,48800.0
2015-02-17 11:40:00,24.8,24.8,24.77,24.77,107000.0,18.9954,18.9954,18.9724,18.9724,107000.0
2015-02-17 11:45:00,24.78,24.79,24.76,24.76,63600.0,18.9801,18.9877,18.9648,18.9648,63600.0
2015-02-17 11:50:00,24.77,24.77,24.75,24.76,164500.0,18.9724,18.9724,18.9571,18.9648,164500.0
2015-02-17 11:55:00,24.75,24.77,24.75,24.77,123300.0,18.9571,18.9724,18.9571,18.9724,123300.0
2015-02-17 12:00:00,24.76,24.79,24.76,24.78,75400.0,18.9648,18.9877,18.9648,18.9801,75400.0
2015-02-17 12:05:00,24.78,24.78,24.75,24.75,26000.0,18.9801,18.9801,18.9571,18.9571,26000.0
2015-02-17 12:10:00,24.76,24.76,24.74,24.75,77500.0,18.9648,18.9648,18.9495,18.9571,77500.0
2015-02-17 12:15:00,24.75,24.75,24.71,24.72,65700.0,18.9571,18.9571,18.9265,18.9341,65700.0
2015-02-17 12:20:00,24.71,24.74,24.71,24.73,78100.0,18.9265,18.9495,18.9265,18.9418,78100.0
2015-02-17 12:25:00,24.73,24.74,24.71,24.72,53300.0,18.9418,18.9495,18.9265,18.9341,53300.0
2015-02-17 12:30:00,24.73,24.74,24.72,24.74,108300.0,18.9418,18.9495,18.9341,18.9495,108300.0
2015-02-17 12:35:00,24.75,24.76,24.74,24.76,194200.0,18.9571,18.9648,18.9495,18.9648,194200.0
2015-02-17 12:40:00,24.75,24.77,24.75,24.76,26300.0,18.9571,18.9724,18.9571,18.9648,26300.0
2015-02-17 12:45:00,24.77,24.77,24.75,24.75,32900.0,18.9724,18.9724,18.9571,18.9571,32900.0
2015-02-17 12:50:00,24.75,24.75,24.73,24.73,26600.0,18.9571,18.9571,18.9418,18.9418,26600.0
2015-02-17 12:55:00,24.73,24.74,24.72,24.73,42600.0,18.9418,18.9495,18.9341,18.9418,42600.0
2015-02-17 13:00:00,24.73,24.76,24.72,24.76,39400.0,18.9418,18.9648,18.9341,18.9648,39400.0
2015-02-17 13:05:00,24.76,24.76,24.73,24.75,33200.0,18.9648,18.9648,18.9418,18.9571,33200.0
2015-02-17 13:10:00,24.74,24.76,24.74,24.75,47400.0,18.9495,18.9648,18.9495,18.9571,47400.0
2015-02-17 13:15:00,24.75,24.76,24.74,24.75,21200.0,18.9571,18.9648,18.9495,18.9571,21200.0
2015-02-17 13:20:00,24.76,24.77,24.74,24.76,92700.0,18.9648,18.9724,18.9495,18.9648,92700.0
2015-02-17 13:25:00,24.76,24.77,24.75,24.75,38700.0,18.9648,18.9724,18.9571,18.9571,38700.0
2015-02-17 13:30:00,24.75,24.75,24.74,24.75,18700.0,18.9571,18.9571,18.9495,18.9571,18700.0
2015-02-17 13:35:00,24.74,24.75,24.69,24.69,86300.0,18.9495,18.9571,18.9112,18.9112,86300.0
2015-02-17 13:40:00,24.7,24.72,24.69,24.7,317500.0,18.9188,18.9341,18.9112,18.9188,317500.0
2015-02-17 13:45:00,24.71,24.72,24.7,24.71,32500.0,18.9265,18.9341,18.9188,18.9265,32500.0
2015-02-17 13:50:00,24.72,24.72,24.71,24.71,80900.0,18.9341,18.9341,18.9265,18.9265,80900.0
2015-02-17 13:55:00,24.72,24.72,24.69,24.7,174900.0,18.9341,18.9341,18.9112,18.9188,174900.0
2015-02-17 14:00:00,24.7,24.7,24.69,24.69,230900.0,18.9188,18.9188,18.9112,18.9112,230900.0
2015-02-17 14:05:00,24.7,24.71,24.68,24.71,150900.0,18.9188,18.9265,18.9035,18.9265,150900.0
2015-02-17 14:10:00,24.71,24.73,24.7,24.71,89400.0,18.9265,18.9418,18.9188,18.9265,89400.0
2015-02-17 14:15:00,24.7,24.74,24.7,24.73,113700.0,18.9188,18.9495,18.9188,18.9418,113700.0
2015-02-17 14:20:00,24.73,24.73,24.71,24.73,48800.0,18.9418,18.9418,18.9265,18.9418,48800.0
2015-02-17 14:25:00,24.73,24.76,24.72,24.76,91600.0,18.9418,18.9648,18.9341,18.9648,91600.0
2015-02-17 14:30:00,24.76,24.76,24.74,24.75,93300.0,18.9648,18.9648,18.9495,18.9571,93300.0
2015-02-17 14:35:00,24.75,24.77,24.74,24.75,209300.0,18.9571,18.9724,18.9495,18.9571,209300.0
2015-02-17 14:40:00,24.74,24.76,24.73,24.74,146400.0,18.9495,18.9648,18.9418,18.9495,146400.0
2015-02-17 14:45:00,24.75,24.77,24.74,24.77,116000.0,18.9571,18.9724,18.9495,18.9724,116000.0
2015-02-17 14:50:00,24.77,24.78,24.75,24.76,114700.0,18.9724,18.9801,18.9571,18.9648,114700.0
2015-02-17 14:55:00,24.76,24.79,24.75,24.78,88300.0,18.9648,18.9877,18.9571,18.9801,88300.0
2015-02-17 15:00:00,24.78,24.8,24.76,24.78,127200.0,18.9801,18.9954,18.9648,18.9801,127200.0
2015-02-17 15:05:00,24.78,24.79,24.77,24.79,128600.0,18.9801,18.9877,18.9724,18.9877,128600.0
2015-02-17 15:10:00,24.79,24.79,24.75,24.76,82600.0,18.9877,18.9877,18.9571,18.9648,82600.0
2015-02-17 15:15:00,24.76,24.76,24.71,24.73,221000.0,18.9648,18.9648,18.9265,18.9418,221000.0
2015-02-17 15:20:00,24.73,24.75,24.72,24.75,96400.0,18.9418,18.9571,18.9341,18.9571,96400.0
2015-02-17 15:25:00,24.75,24.75,24.73,24.73,48100.0,18.9571,18.9571,18.9418,18.9418,48100.0
2015-02-17 15:30:00,24.73,24.74,24.69,24.71,132300.0,18.9418,18.9495,18.9112,18.9265,132300.0
2015-02-17 15:35:00,24.71,24.72,24.7,24.71,61200.0,18.9265,18.9341,18.9188,18.9265,61200.0
2015-02-17 15:40:00,24.71,24.71,24.69,24.71,70000.0,18.9265,18.9265,18.9112,18.9265,70000.0
2015-02-17 15:45:00,24.71,24.74,24.7,24.74,220100.0,18.9265,18.9495,18.9188,18.9495,220100.0
2015-02-17 15:50:00,24.74,24.8,24.73,24.79,474400.0,18.9495,18.9954,18.9418,18.9877,474400.0
2015-02-17 15:55:00,24.79,24.8,24.77,24.77,555700.0,18.9877,18.9954,18.9724,18.9724,555700.0
2015-02-18 09:30:00,24.69,24.77,24.69,24.72,204800.0,18.9112,18.9724,18.9112,18.9341,204800.0
2015-02-18 09:35:00,24.72,24.85,24.71,24.83,183400.0,18.9341,19.0337,18.9265,19.0184,183400.0
2015-02-18 09:40:00,24.83,24.84,24.79,24.81,170900.0,19.0184,19.026,18.9877,19.0031,170900.0
2015-02-18 09:45:00,24.81,24.82,24.77,24.8,140200.0,19.0031,19.0107,18.9724,18.9954,140200.0
2015-02-18 09:50:00,24.8,24.84,24.78,24.8,133900.0,18.9954,19.026,18.9801,18.9954,133900.0
2015-02-18 09:55:00,24.8,24.84,24.78,24.81,297400.0,18.9954,19.026,18.9801,19.0031,297400.0
2015-02-18 10:00:00,24.81,24.82,24.7,24.73,172400.0,19.0031,19.0107,18.9188,18.9418,172400.0
2015-02-18 10:05:00,24.73,24.74,24.69,24.7,59200.0,18.9418,18.9495,18.9112,18.9188,59200.0
2015-02-18 10:10:00,24.7,24.71,24.68,24.7,80400.0,18.9188,18.9265,18.9035,18.9188,80400.0
2015-02-18 10:15:00,24.7,24.72,24.69,24.7,54100.0,18.9188,18.9341,18.9112,18.9188,54100.0
2015-02-18 10:20:00,24.69,24.7,24.67,24.69,69600.0,18.9112,18.9188,18.8958,18.9112,69600.0
2015-02-18 10:25:00,24.68,24.71,24.66,24.71,58800.0,18.9035,18.9265,18.8882,18.9265,58800.0
2015-02-18 10:30:00,24.71,24.74,24.69,24.71,48200.0,18.9265,18.9495,18.9112,18.9265,48200.0
2015-02-18 10:35:00,24.71,24.73,24.71,24.73,26800.0,18.9265,18.9418,18.9265,18.9418,26800.0
2015-02-18 10:40:00,24.73,24.74,24.72,24.74,23800.0,18.9418,18.9495,18.9341,18.9495,23800.0
2015-02-18 10:45:00,24.74,24.78,24.73,24.78,168000.0,18.9495,18.9801,18.9418,18.9801,168000.0
2015-02-18 10:50:00,24.77,24.8,24.76,24.76,201900.0,18.9724,18.9954,18.9648,18.9648,201900.0
2015-02-18 10:55:00,24.77,24.77,24.73,24.76,102400.0,18.9724,18.9724,18.9418,18.9648,102400.0
2015-02-18 11:00:00,24.75,24.79,24.75,24.76,161400.0,18.9571,18.9877,18.9571,18.9648,161400.0
2015-02-18 11:05:00,24.75,24.76,24.71,24.73,41800.0,18.9571,18.9648,18.9265,18.9418,41800.0
2015-02-18 11:10:00,24.72,24.74,24.72,24.73,60800.0,18.9341,18.9495,18.9341,18.9418,60800.0
2015-02-18 11:15:00,24.73,24.74,24.72,24.73,46700.0,18.9418,18.9495,18.9341,18.9418,46700.0
2015-02-18 11:20:00,24.73,24.74,24.71,24.71,38900.0,18.9418,18.9495,18.9265,18.9265,38900.0
2015-02-18 11:25:00,24.71,24.73,24.71,24.73,71000.0,18.9265,18.9418,18.9265,18.9418,71000.0
2015-02-18 11:30:00,24.73,24.75,24.72,24.74,80200.0,18.9418,18.9571,18.9341,18.9495,80200.0
2015-02-18 11:35:00,24.75,24.75,24.74,24.74,15100.0,18.9571,18.9571,18.9495,18.9495,15100.0
2015-02-18 11:40:00,24.75,24.75,24.71,24.71,123600.0,18.9571,18.9571,18.9265,18.9265,123600.0
2015-02-18 11:45:00,24.71,24.72,24.69,24.72,78900.0,18.9265,18.9341,18.9112,18.9341,78900.0
2015-02-18 11:50:00,24.72,24.73,24.71,24.71,33200.0,18.9341,18.9418,18.9265,18.9265,33200.0
2015-02-18 11:55:00,24.71,24.72,24.69,24.69,32800.0,18.9265,18.9341,18.9112,18.9112,32800.0
2015-02-18 12:00:00,24.69,24.71,24.69,24.71,26800.0,18.9112,18.9265,18.9112,18.9265,26800.0
2015-02-18 12:05:00,24.71,24.73,24.71,24.71,22700.0,18.9265,18.9418,18.9265,18.9265,22700.0
2015-02-18 12:10:00,24.71,24.73,24.7,24.73,38000.0,18.9265,18.9418,18.9188,18.9418,38000.0
2015-02-18 12:15:00,24.73,24.73,24.71,24.72,26000.0,18.9418,18.9418,18.9265,18.9341,26000.0
2015-02-18 12:20:00,24.73,24.74,24.72,24.73,138200.0,18.9418,18.9495,18.9341,18.9418,138200.0
2015-02-18 12:25:00,24.73,24.74,24.72,24.73,59300.0,18.9418,18.9495,18.9341,18.9418,59300.0
2015-02-18 12:30:00,24.73,24.73,24.7,24.7,21300.0,18.9418,18.9418,18.9188,18.9188,21300.0
2015-02-18 12:35:00,24.71,24.71,24.66,24.68,29300.0,18.9265,18.9265,18.8882,18.9035,29300.0
2015-02-18 12:40:00,24.68,24.69,24.66,24.66,30800.0,18.9035,18.9112,18.8882,18.8882,30800.0
2015-02-18 12:45:00,24.67,24.69,24.66,24.69,20100.0,18.8958,18.9112,18.8882,18.9112,20100.0
2015-02-18 12:50:00,24.69,24.7,24.68,24.68,17000.0,18.9112,18.9188,18.9035,18.9035,17000.0
2015-02-18 12:55:00,24.69,24.71,24.66,24.66,163500.0,18.9112,18.9265,18.8882,18.8882,163500.0
2015-02-18 13:00:00,24.66,24.66,24.64,24.65,71500.0,18.8882,18.8882,18.8729,18.8805,71500.0
2015-02-18 13:05:00,24.64,24.68,24.64,24.67,177200.0,18.8729,18.9035,18.8729,18.8958,177200.0
2015-02-18 13:10:00,24.67,24.67,24.66,24.67,104900.0,18.8958,18.8958,18.8882,18.8958,104900.0
2015-02-18 13:15:00,24.67,24.68,24.66,24.68,62900.0,18.8958,18.9035,18.8882,18.9035,62900.0
2015-02-18 13:20:00,24.68,24.68,24.67,24.68,30200.0,18.9035,18.9035,18.8958,18.9035,30200.0
2015-02-18 13:25:00,24.68,24.68,24.65,24.67,82200.0,18.9035,18.9035,18.8805,18.8958,82200.0
2015-02-18 13:30:00,24.67,24.68,24.64,24.64,42800.0,18.8958,18.9035,18.8729,18.8729,42800.0
2015-02-18 13:35:00,24.64,24.65,24.63,24.65,54600.0,18.8729,18.8805,18.8652,18.8805,54600.0
2015-02-18 13:40:00,24.65,24.66,24.62,24.62,61400.0,18.8805,18.8882,18.8575,18.8575,61400.0
2015-02-18 13:45:00,24.63,24.66,24.63,24.65,83400.0,18.8652,18.8882,18.8652,18.8805,83400.0
2015-02-18 13:50:00,24.64,24.65,24.63,24.63,46700.0,18.8729,18.8805,18.8652,18.8652,46700.0
2015-02-18 13:55:00,24.64,24.65,24.61,24.65,183400.0,18.8729,18.8805,18.8499,18.8805,183400.0
2015-02-18 14:00:00,24.65,24.71,24.64,24.69,107800.0,18.8805,18.9265,18.8729,18.9112,107800.0
2015-02-18 14:05:00,24.69,24.75,24.69,24.72,78000.0,18.9112,18.9571,18.9112,18.9341,78000.0
2015-02-18 14:10:00,24.73,24.75,24.72,24.75,19100.0,18.9418,18.9571,18.9341,18.9571,19100.0
2015-02-18 14:15:00,24.75,24.78,24.72,24.72,79100.0,18.9571,18.9801,18.9341,18.9341,79100.0
2015-02-18 14:20:00,24.73,24.76,24.71,24.73,90700.0,18.9418,18.9648,18.9265,18.9418,90700.0
2015-02-18 14:25:00,24.74,24.74,24.68,24.7,78400.0,18.9495,18.9495,18.9035,18.9188,78400.0
2015-02-18 14:30:00,24.71,24.73,24.69,24.7,199100.0,18.9265,18.9418,18.9112,18.9188,199100.0
2015-02-18 14:35:00,24.71,24.72,24.69,24.69,71900.0,18.9265,18.9341,18.9112,18.9112,71900.0
2015-02-18 14:40:00,24.69,24.71,24.68,24.71,85200.0,18.9112,18.9265,18.9035,18.9265,85200.0
2015-02-18 14:45:00,24.72,24.72,24.69,24.7,70100.0,18.9341,18.9341,18.9112,18.9188,70100.0
2015-02-18 14:50:00,24.7,24.71,24.69,24.7,26800.0,18.9188,18.9265,18.9112,18.9188,26800.0
2015-02-18 14:55:00,24.7,24.71,24.7,24.7,59900.0,18.9188,18.9265,18.9188,18.9188,59900.0
2015-02-18 15:00:00,24.71,24.72,24.7,24.71,71600.0,18.9265,18.9341,18.9188,18.9265,71600.0
2015-02-18 15:05:00,24.71,24.72,24.7,24.71,154300.0,18.9265,18.9341,18.9188,18.9265,154300.0
2015-02-18 15:10:00,24.71,24.72,24.7,24.7,60600.0,18.9265,18.9341,18.9188,18.9188,60600.0
2015-02-18 15:15:00,24.71,24.74,24.7,24.73,128000.0,18.9265,18.9495,18.9188,18.9418,128000.0
2015-02-18 15:20:00,24.73,24.74,24.72,24.73,80400.0,18.9418,18.9495,18.9341,18.9418,80400.0
2015-02-18 15:25:00,24.72,24.75,24.72,24.73,66900.0,18.9341,18.9571,18.9341,18.9418,66900.0
2015-02-18 15:30:00,24.73,24.74,24.71,24.73,75500.0,18.9418,18.9495,18.9265,18.9418,75500.0
2015-02-18 15:35:00,24.73,24.74,24.71,24.71,57100.0,18.9418,18.9495,18.9265,18.9265,57100.0
2015-02-18 15:40:00,24.71,24.72,24.67,24.67,112200.0,18.9265,18.9341,18.8958,18.8958,112200.0
2015-02-18 15:45:00,24.68,24.71,24.67,24.69,236400.0,18.9035,18.9265,18.8958,18.9112,236400.0
2015-02-18 15:50:00,24.7,24.7,24.69,24.7,93800.0,18.9188,18.9188,18.9112,18.9188,93800.0
2015-02-18 15:55:00,24.7,24.71,24.69,24.7,290700.0,18.9188,18.9265,18.9112,18.9188,290700.0
2015-02-19 09:30:00,24.68,24.71,24.5,24.51,406500.0,18.9035,18.9265,18.7656,18.7733,406500.0
2015-02-19 09:35:00,24.51,24.56,24.48,24.5,144700.0,18.7733,18.8116,18.7503,18.7656,144700.0
2015-02-19 09:40:00,24.51,24.54,24.5,24.54,91000.0,18.7733,18.7963,18.7656,18.7963,91000.0
2015-02-19 09:45:00,24.55,24.6,24.53,24.55,554600.0,18.8039,18.8422,18.7886,18.8039,554600.0
2015-02-19 09:50:00,24.56,24.57,24.5,24.54,298400.0,18.8116,18.8192,18.7656,18.7963,298400.0
2015-02-19 09:55:00,24.54,24.6,24.52,24.59,50500.0,18.7963,18.8422,18.7809,18.8346,50500.0
2015-02-19 10:00:00,24.59,24.6,24.55,24.56,159300.0,18.8346,18.8422,18.8039,18.8116,159300.0
2015-02-19 10:05:00,24.56,24.56,24.5,24.51,194600.0,18.8116,18.8116,18.7656,18.7733,194600.0
2015-02-19 10:10:00,24.52,24.59,24.51,24.56,123700.0,18.7809,18.8346,18.7733,18.8116,123700.0
2015-02-19 10:15:00,24.57,24.59,24.53,24.53,169800.0,18.8192,18.8346,18.7886,18.7886,169800.0
2015-02-19 10:20:00,24.54,24.54,24.5,24.5,128800.0,18.7963,18.7963,18.7656,18.7656,128800.0
2015-02-19 10:25:00,24.5,24.53,24.48,24.52,171100.0,18.7656,18.7886,18.7503,18.7809,171100.0
2015-02-19 10:30:00,24.52,24.52,24.47,24.48,243900.0,18.7809,18.7809,18.7426,18.7503,243900.0
2015-02-19 10:35:00,24.48,24.54,24.48,24.53,162500.0,18.7503,18.7963,18.7503,18.7886,162500.0
2015-02-19 10:40:00,24.53,24.53,24.5,24.52,228200.0,18.7886,18.7886,18.7656,18.7809,228200.0
2015-02-19 10:45:00,24.53,24.55,24.51,24.51,94400.0,18.7886,18.8039,18.7733,18.7733,94400.0
2015-02-19 10:50:00,24.51,24.54,24.51,24.51,115000.0,18.7733,18.7963,18.7733,18.7733,115000.0
2015-02-19 10:55:00,24.51,24.52,24.5,24.5,46400.0,18.7733,18.7809,18.7656,18.7656,46400.0
2015-02-19 11:00:00,24.51,24.53,24.49,24.49,148000.0,18.7733,18.7886,18.758,18.758,148000.0
2015-02-19 11:05:00,24.49,24.5,24.47,24.47,61000.0,18.758,18.7656,18.7426,18.7426,61000.0
2015-02-19 11:10:00,24.48,24.51,24.46,24.51,307900.0,18.7503,18.7733,18.735,18.7733,307900.0
2015-02-19 11:15:00,24.51,24.51,24.46,24.51,139600.0,18.7733,18.7733,18.735,18.7733,139600.0
2015-02-19 11:20:00,24.5,24.51,24.48,24.5,133900.0,18.7656,18.7733,18.7503,18.7656,133900.0
2015-02-19 11:25:00,24.5,24.51,24.48,24.5,162800.0,18.7656,18.7733,18.7503,18.7656,162800.0
2015-02-19 11:30:00,24.5,24.5,24.47,24.48,156500.0,18.7656,18.7656,18.7426,18.7503,156500.0
2015-02-19 11:35:00,24.48,24.51,24.48,24.51,51800.0,18.7503,18.7733,18.7503,18.7733,51800.0
2015-02-19 11:40:00,24.51,24.53,24.5,24.51,140700.0,18.7733,18.7886,18.7656,18.7733,140700.0
2015-02-19 11:45:00,24.52,24.54,24.51,24.52,98800.0,18.7809,18.7963,18.7733,18.7809,98800.0
2015-02-19 11:50:00,24.53,24.54,24.48,24.5,113100.0,18.7886,18.7963,18.7503,18.7656,113100.0
2015-02-19 11:55:00,24.5,24.52,24.49,24.52,41900.0,18.7656,18.7809,18.758,18.7809,41900.0
2015-02-19 12:00:00,24.51,24.54,24.5,24.51,57900.0,18.7733,18.7963,18.7656,18.7733,57900.0
2015-02-19 12:05:00,24.51,24.53,24.49,24.49,93800.0,18.7733,18.7886,18.758,18.758,93800.0
2015-02-19 12:10:00,24.5,24.53,24.49,24.53,79900.0,18.7656,18.7886,18.758,18.7886,79900.0
2015-02-19 12:15:00,24.53,24.54,24.5,24.54,35500.0,18.7886,18.7963,18.7656,18.7963,35500.0
2015-02-19 12:20:00,24.54,24.56,24.51,24.54,89600.0,18.7963,18.8116,18.7733,18.7963,89600.0
2015-02-19 12:25:00,24.53,24.53,24.49,24.49,103000.0,18.7886,18.7886,18.758,18.758,103000.0
2015-02-19 12:30:00,24.5,24.5,24.48,24.49,46800.0,18.7656,18.7656,18.7503,18.758,46800.0
2015-02-19 12:35:00,24.49,24.5,24.47,24.5,46300.0,18.758,18.7656,18.7426,18.7656,46300.0
2015-02-19 12:40:00,24.5,24.51,24.49,24.5,46300.0,18.7656,18.7733,18.758,18.7656,46300.0
2015-02-19 12:45:00,24.5,24.51,24.48,24.49,18000.0,18.7656,18.7733,18.7503,18.758,18000.0
2015-02-19 12:50:00,24.49,24.51,24.48,24.49,67900.0,18.758,18.7733,18.7503,18.758,67900.0
2015-02-19 12:55:00,24.49,24.51,24.48,24.51,25900.0,18.758,18.7733,18.7503,18.7733,25900.0
2015-02-19 13:00:00,24.5,24.52,24.48,24.49,33100.0,18.7656,18.7809,18.7503,18.758,33100.0
2015-02-19 13:05:00,24.49,24.52,24.48,24.5,54600.0,18.758,18.7809,18.7503,18.7656,54600.0
2015-02-19 13:10:00,24.5,24.51,24.49,24.5,54000.0,18.7656,18.7733,18.758,18.7656,54000.0
2015-02-19 13:15:00,24.5,24.52,24.49,24.51,58700.0,18.7656,18.7809,18.758,18.7733,58700.0
2015-02-19 13:20:00,24.51,24.51,24.48,24.48,83200.0,18.7733,18.7733,18.7503,18.7503,83200.0
2015-02-19 13:25:00,24.48,24.52,24.48,24.51,68400.0,18.7503,18.7809,18.7503,18.7733,68400.0
2015-02-19 13:30:00,24.51,24.52,24.49,24.5,131200.0,18.7733,18.7809,18.758,18.7656,131200.0
2015-02-19 13:35:00,24.49,24.53,24.49,24.53,85500.0,18.758,18.7886,18.758,18.7886,85500.0
2015-02-19 13:40:00,24.53,24.55,24.52,24.55,36300.0,18.7886,18.8039,18.7809,18.8039,36300.0
2015-02-19 13:45:00,24.54,24.56,24.53,24.55,50200.0,18.7963,18.8116,18.7886,18.8039,50200.0
2015-02-19 13:50:00,24.55,24.56,24.54,24.56,38500.0,18.8039,18.8116,18.7963,18.8116,38500.0
2015-02-19 13:55:00,24.56,24.57,24.55,24.57,24000.0,18.8116,18.8192,18.8039,18.8192,24000.0
2015-02-19 14:00:00,24.57,24.59,24.56,24.57,126000.0,18.8192,18.8346,18.8116,18.8192,126000.0
2015-02-19 14:05:00,24.57,24.59,24.57,24.57,74200.0,18.8192,18.8346,18.8192,18.8192,74200.0
2015-02-19 14:10:00,24.57,24.57,24.51,24.51,72200.0,18.8192,18.8192,18.7733,18.7733,72200.0
2015-02-19 14:15:00,24.51,24.54,24.5,24.5,74300.0,18.7733,18.7963,18.7656,18.7656,74300.0
2015-02-19 14:20:00,24.5,24.51,24.49,24.49,57800.0,18.7656,18.7733,18.758,18.758,57800.0
2015-02-19 14:25:00,24.49,24.5,24.48,24.5,53400.0,18.758,18.7656,18.7503,18.7656,53400.0
2015-02-19 14:30:00,24.5,24.52,24.49,24.51,97700.0,18.7656,18.7809,18.758,18.7733,97700.0
2015-02-19 14:35:00,24.52,24.52,24.5,24.5,51200.0,18.7809,18.7809,18.7656,18.7656,51200.0
2015-02-19 14:40:00,24.5,24.52,24.5,24.52,58900.0,18.7656,18.7809,18.7656,18.7809,58900.0
2015-02-19 14:45:00,24.52,24.52,24.48,24.48,145000.0,18.7809,18.7809,18.7503,18.7503,145000.0
2015-02-19 14:50:00,24.49,24.49,24.48,24.48,52700.0,18.758,18.758,18.7503,18.7503,52700.0
2015-02-19 14:55:00,24.48,24.52,24.48,24.52,127200.0,18.7503,18.7809,18.7503,18.7809,127200.0
2015-02-19 15:00:00,24.52,24.52,24.49,24.5,70100.0,18.7809,18.7809,18.758,18.7656,70100.0
2015-02-19 15:05:00,24.5,24.52,24.49,24.51,104500.0,18.7656,18.7809,18.758,18.7733,104500.0
2015-02-19 15:10:00,24.51,24.53,24.51,24.52,60600.0,18.7733,18.7886,18.7733,18.7809,60600.0
2015-02-19 15:15:00,24.53,24.55,24.52,24.55,56500.0,18.7886,18.8039,18.7809,18.8039,56500.0
2015-02-19 15:20:00,24.54,24.55,24.52,24.53,109300.0,18.7963,18.8039,18.7809,18.7886,109300.0
2015-02-19 15:25:00,24.53,24.54,24.5,24.51,200000.0,18.7886,18.7963,18.7656,18.7733,200000.0
2015-02-19 15:30:00,24.52,24.54,24.5,24.54,130000.0,18.7809,18.7963,18.7656,18.7963,130000.0
2015-02-19 15:35:00,24.54,24.55,24.48,24.48,243300.0,18.7963,18.8039,18.7503,18.7503,243300.0
2015-02-19 15:40:00,24.48,24.49,24.46,24.48,184400.0,18.7503,18.758,18.735,18.7503,184400.0
2015-02-19 15:45:00,24.47,24.48,24.46,24.46,181400.0,18.7426,18.7503,18.735,18.735,181400.0
2015-02-19 15:50:00,24.46,24.51,24.46,24.51,221900.0,18.735,18.7733,18.735,18.7733,221900.0
2015-02-19 15:55:00,24.51,24.54,24.5,24.51,542800.0,18.7733,18.7963,18.7656,18.7733,542800.0
2015-02-20 09:30:00,24.7,24.71,24.53,24.53,202100.0,18.9188,18.9265,18.7886,18.7886,202100.0
2015-02-20 09:35:00,24.53,24.59,24.53,24.55,215200.0,18.7886,18.8346,18.7886,18.8039,215200.0
2015-02-20 09:40:00,24.55,24.55,24.5,24.54,108900.0,18.8039,18.8039,18.7656,18.7963,108900.0
2015-02-20 09:45:00,24.53,24.53,24.47,24.48,111900.0,18.7886,18.7886,18.7426,18.7503,111900.0
2015-02-20 09:50:00,24.48,24.52,24.47,24.5,106900.0,18.7503,18.7809,18.7426,18.7656,106900.0
2015-02-20 09:55:00,24.5,24.51,24.44,24.47,155500.0,18.7656,18.7733,18.7197,18.7426,155500.0
2015-02-20 10:00:00,24.47,24.47,24.42,24.43,39600.0,18.7426,18.7426,18.7043,18.712,39600.0
2015-02-20 10:05:00,24.43,24.44,24.4,24.42,102400.0,18.712,18.7197,18.689,18.7043,102400.0
2015-02-20 10:10:00,24.43,24.48,24.42,24.47,33400.0,18.712,18.7503,18.7043,18.7426,33400.0
2015-02-20 10:15:00,24.47,24.48,24.45,24.47,31200.0,18.7426,18.7503,18.7273,18.7426,31200.0
2015-02-20 10:20:00,24.47,24.47,24.45,24.47,67600.0,18.7426,18.7426,18.7273,18.7426,67600.0
2015-02-20 10:25:00,24.47,24.48,24.45,24.45,55400.0,18.7426,18.7503,18.7273,18.7273,55400.0
2015-02-20 10:30:00,24.46,24.48,24.45,24.47,29200.0,18.735,18.7503,18.7273,18.7426,29200.0
2015-02-20 10:35:00,24.48,24.52,24.47,24.52,24500.0,18.7503,18.7809,18.7426,18.7809,24500.0
2015-02-20 10:40:00,24.52,24.54,24.5,24.54,30900.0,18.7809,18.7963,18.7656,18.7963,30900.0
2015-02-20 10:45:00,24.54,24.55,24.51,24.53,45600.0,18.7963,18.8039,18.7733,18.7886,45600.0
2015-02-20 10:50:00,24.52,24.52,24.48,24.49,31300.0,18.7809,18.7809,18.7503,18.758,31300.0
2015-02-20 10:55:00,24.49,24.52,24.48,24.48,26400.0,18.758,18.7809,18.7503,18.7503,26400.0
2015-02-20 11:00:00,24.49,24.53,24.48,24.5,56200.0,18.758,18.7886,18.7503,18.7656,56200.0
2015-02-20 11:05:00,24.49,24.51,24.45,24.46,29300.0,18.758,18.7733,18.7273,18.735,29300.0
2015-02-20 11:10:00,24.46,24.47,24.45,24.45,27400.0,18.735,18.7426,18.7273,18.7273,27400.0
2015-02-20 11:15:00,24.45,24.46,24.42,24.44,109700.0,18.7273,18.735,18.7043,18.7197,109700.0
2015-02-20 11:20:00,24.43,24.44,24.41,24.42,82700.0,18.712,18.7197,18.6967,18.7043,82700.0
2015-02-20 11:25:00,24.42,24.43,24.37,24.37,203000.0,18.7043,18.712,18.6661,18.6661,203000.0
2015-02-20 11:30:00,24.38,24.4,24.35,24.37,166000.0,18.6737,18.689,18.6507,18.6661,166000.0
2015-02-20 11:35:00,24.37,24.37,24.32,24.32,91700.0,18.6661,18.6661,18.6278,18.6278,91700.0
2015-02-20 11:40:00,24.33,24.34,24.32,24.32,55800.0,18.6354,18.6431,18.6278,18.6278,55800.0
2015-02-20 11:45:00,24.32,24.35,24.3,24.32,104300.0,18.6278,18.6507,18.6124,18.6278,104300.0
2015-02-20 11:50:00,24.33,24.34,24.31,24.34,47000.0,18.6354,18.6431,18.6201,18.6431,47000.0
2015-02-20 11:55:00,24.34,24.34,24.33,24.34,16700.0,18.6431,18.6431,18.6354,18.6431,16700.0
2015-02-20 12:00:00,24.34,24.35,24.33,24.34,23400.0,18.6431,18.6507,18.6354,18.6431,23400.0
2015-02-20 12:05:00,24.34,24.35,24.32,24.33,52500.0,18.6431,18.6507,18.6278,18.6354,52500.0
2015-02-20 12:10:00,24.33,24.37,24.33,24.36,73900.0,18.6354,18.6661,18.6354,18.6584,73900.0
2015-02-20 12:15:00,24.36,24.36,24.35,24.36,63000.0,18.6584,18.6584,18.6507,18.6584,63000.0
2015-02-20 12:20:00,24.35,24.39,24.35,24.37,107800.0,18.6507,18.6814,18.6507,18.6661,107800.0
2015-02-20 12:25:00,24.38,24.38,24.36,24.37,43900.0,18.6737,18.6737,18.6584,18.6661,43900.0
2015-02-20 12:30:00,24.36,24.37,24.35,24.36,45700.0,18.6584,18.6661,18.6507,18.6584,45700.0
2015-02-20 12:35:00,24.37,24.41,24.36,24.38,139700.0,18.6661,18.6967,18.6584,18.6737,139700.0
2015-02-20 12:40:00,24.38,24.41,24.37,24.4,115800.0,18.6737,18.6967,18.6661,18.689,115800.0
2015-02-20 12:45:00,24.4,24.42,24.39,24.41,21600.0,18.689,18.7043,18.6814,18.6967,21600.0
2015-02-20 12:50:00,24.41,24.44,24.4,24.43,78600.0,18.6967,18.7197,18.689,18.712,78600.0
2015-02-20 12:55:00,24.43,24.46,24.42,24.44,152900.0,18.712,18.735,18.7043,18.7197,152900.0
2015-02-20 13:00:00,24.44,24.44,24.39,24.39,277900.0,18.7197,18.7197,18.6814,18.6814,277900.0
2015-02-20 13:05:00,24.39,24.43,24.39,24.4,169000.0,18.6814,18.712,18.6814,18.689,169000.0
2015-02-20 13:10:00,24.4,24.45,24.39,24.43,29500.0,18.689,18.7273,18.6814,18.712,29500.0
2015-02-20 13:15:00,24.43,24.44,24.41,24.43,40700.0,18.712,18.7197,18.6967,18.712,40700.0
2015-02-20 13:20:00,24.42,24.45,24.42,24.45,26900.0,18.7043,18.7273,18.7043,18.7273,26900.0
2015-02-20 13:25:00,24.44,24.45,24.43,24.43,87000.0,18.7197,18.7273,18.712,18.712,87000.0
2015-02-20 13:30:00,24.44,24.46,24.43,24.43,41100.0,18.7197,18.735,18.712,18.712,41100.0
2015-02-20 13:35:00,24.43,24.44,24.43,24.44,23900.0,18.712,18.7197,18.712,18.7197,23900.0
2015-02-20 13:40:00,24.44,24.44,24.41,24.42,162000.0,18.7197,18.7197,18.6967,18.7043,162000.0
2015-02-20 13:45:00,24.43,24.44,24.42,24.42,82700.0,18.712,18.7197,18.7043,18.7043,82700.0
2015-02-20 13:50:00,24.42,24.44,24.42,24.43,45500.0,18.7043,18.7197,18.7043,18.712,45500.0
2015-02-20 13:55:00,24.43,24.47,24.43,24.45,32000.0,18.712,18.7426,18.712,18.7273,32000.0
2015-02-20 14:00:00,24.46,24.47,24.44,24.46,25300.0,18.735,18.7426,18.7197,18.735,25300.0
2015-02-20 14:05:00,24.47,24.48,24.44,24.44,36900.0,18.7426,18.7503,18.7197,18.7197,36900.0
2015-02-20 14:10:00,24.44,24.46,24.43,24.43,70300.0,18.7197,18.735,18.712,18.712,70300.0
2015-02-20 14:15:00,24.43,24.45,24.42,24.43,86700.0,18.712,18.7273,18.7043,18.712,86700.0
2015-02-20 14:20:00,24.44,24.46,24.42,24.45,50200.0,18.7197,18.735,18.7043,18.7273,50200.0
2015-02-20 14:25:00,24.46,24.46,24.42,24.45,73700.0,18.735,18.735,18.7043,18.7273,73700.0
2015-02-20 14:30:00,24.45,24.46,24.44,24.44,30700.0,18.7273,18.735,18.7197,18.7197,30700.0
2015-02-20 14:35:00,24.45,24.46,24.42,24.42,107800.0,18.7273,18.735,18.7043,18.7043,107800.0
2015-02-20 14:40:00,24.43,24.44,24.42,24.44,25900.0,18.712,18.7197,18.7043,18.7197,25900.0
2015-02-20 14:45:00,24.43,24.45,24.42,24.44,87800.0,18.712,18.7273,18.7043,18.7197,87800.0
2015-02-20 14:50:00,24.45,24.45,24.42,24.42,38100.0,18.7273,18.7273,18.7043,18.7043,38100.0
2015-02-20 14:55:00,24.42,24.43,24.4,24.41,130400.0,18.7043,18.712,18.689,18.6967,130400.0
2015-02-20 15:00:00,24.42,24.43,24.39,24.4,268100.0,18.7043,18.712,18.6814,18.689,268100.0
2015-02-20 15:05:00,24.4,24.42,24.39,24.41,75100.0,18.689,18.7043,18.6814,18.6967,75100.0
2015-02-20 15:10:00,24.42,24.43,24.41,24.43,81700.0,18.7043,18.712,18.6967,18.712,81700.0
2015-02-20 15:15:00,24.43,24.45,24.4,24.41,79400.0,18.712,18.7273,18.689,18.6967,79400.0
2015-02-20 15:20:00,24.41,24.45,24.41,24.43,58300.0,18.6967,18.7273,18.6967,18.712,58300.0
2015-02-20 15:25:00,24.43,24.44,24.41,24.43,67500.0,18.712,18.7197,18.6967,18.712,67500.0
2015-02-20 15:30:00,24.43,24.44,24.41,24.42,103700.0,18.712,18.7197,18.6967,18.7043,103700.0
2015-02-20 15:35:00,24.42,24.43,24.41,24.42,119600.0,18.7043,18.712,18.6967,18.7043,119600.0
2015-02-20 15:40:00,24.43,24.43,24.4,24.4,111600.0,18.712,18.712,18.689,18.689,111600.0
2015-02-20 15:45:00,24.41,24.42,24.39,24.4,110800.0,18.6967,18.7043,18.6814,18.689,110800.0
2015-02-20 15:50:00,24.39,24.4,24.39,24.39,66200.0,18.6814,18.689,18.6814,18.6814,66200.0
2015-02-20 15:55:00,24.39,24.44,24.39,24.44,468300.0,18.6814,18.7197,18.6814,18.7197,468300.0
2015-02-23 09:30:00,24.41,24.43,24.25,24.26,232800.0,18.6967,18.712,18.5741,18.5818,232800.0
2015-02-23 09:35:00,24.26,24.29,24.22,24.25,75800.0,18.5818,18.6048,18.5512,18.5741,75800.0
2015-02-23 09:40:00,24.25,24.28,24.22,24.23,185200.0,18.5741,18.5971,18.5512,18.5588,185200.0
2015-02-23 09:45:00,24.23,24.32,24.22,24.32,116100.0,18.5588,18.6278,18.5512,18.6278,116100.0
2015-02-23 09:50:00,24.31,24.33,24.28,24.3,59800.0,18.6201,18.6354,18.5971,18.6124,59800.0
2015-02-23 09:55:00,24.3,24.31,24.27,24.28,74500.0,18.6124,18.6201,18.5895,18.5971,74500.0
2015-02-23 10:00:00,24.28,24.36,24.27,24.34,120300.0,18.5971,18.6584,18.5895,18.6431,120300.0
2015-02-23 10:05:00,24.35,24.35,24.25,24.25,142100.0,18.6507,18.6507,18.5741,18.5741,142100.0
2015-02-23 10:10:00,24.25,24.28,24.22,24.24,125900.0,18.5741,18.5971,18.5512,18.5665,125900.0
2015-02-23 10:15:00,24.23,24.27,24.21,24.23,113800.0,18.5588,18.5895,18.5435,18.5588,113800.0
2015-02-23 10:20:00,24.22,24.29,24.22,24.29,92600.0,18.5512,18.6048,18.5512,18.6048,92600.0
2015-02-23 10:25:00,24.29,24.32,24.28,24.32,63700.0,18.6048,18.6278,18.5971,18.6278,63700.0
2015-02-23 10:30:00,24.32,24.33,24.3,24.3,113800.0,18.6278,18.6354,18.6124,18.6124,113800.0
2015-02-23 10:35:00,24.31,24.34,24.3,24.32,116600.0,18.6201,18.6431,18.6124,18.6278,116600.0
2015-02-23 10:40:00,24.32,24.34,24.3,24.31,59600.0,18.6278,18.6431,18.6124,18.6201,59600.0
2015-02-23 10:45:00,24.31,24.34,24.3,24.31,135400.0,18.6201,18.6431,18.6124,18.6201,135400.0
2015-02-23 10:50:00,24.31,24.33,24.31,24.32,33400.0,18.6201,18.6354,18.6201,18.6278,33400.0
2015-02-23 10:55:00,24.33,24.34,24.3,24.3,58500.0,18.6354,18.6431,18.6124,18.6124,58500.0
2015-02-23 11:00:00,24.31,24.32,24.3,24.31,73700.0,18.6201,18.6278,18.6124,18.6201,73700.0
2015-02-23 11:05:00,24.31,24.33,24.29,24.31,110100.0,18.6201,18.6354,18.6048,18.6201,110100.0
2015-02-23 11:10:00,24.31,24.33,24.3,24.31,194000.0,18.6201,18.6354,18.6124,18.6201,194000.0
2015-02-23 11:15:00,24.31,24.33,24.3,24.32,65600.0,18.6201,18.6354,18.6124,18.6278,65600.0
2015-02-23 11:20:00,24.32,24.33,24.28,24.3,98200.0,18.6278,18.6354,18.5971,18.6124,98200.0
2015-02-23 11:25:00,24.3,24.32,24.28,24.31,95100.0,18.6124,18.6278,18.5971,18.6201,95100.0
2015-02-23 11:30:00,24.31,24.34,24.31,24.33,36700.0,18.6201,18.6431,18.6201,18.6354,36700.0
2015-02-23 11:35:00,24.33,24.33,24.3,24.31,46300.0,18.6354,18.6354,18.6124,18.6201,46300.0
2015-02-23 11:40:00,24.31,24.32,24.3,24.3,59400.0,18.6201,18.6278,18.6124,18.6124,59400.0
2015-02-23 11:45:00,24.31,24.33,24.3,24.32,59600.0,18.6201,18.6354,18.6124,18.6278,59600.0
2015-02-23 11:50:00,24.32,24.32,24.3,24.31,20900.0,18.6278,18.6278,18.6124,18.6201,20900.0
2015-02-23 11:55:00,24.31,24.31,24.3,24.31,17100.0,18.6201,18.6201,18.6124,18.6201,17100.0
2015-02-23 12:00:00,24.31,24.32,24.3,24.31,51100.0,18.6201,18.6278,18.6124,18.6201,51100.0
2015-02-23 12:05:00,24.31,24.32,24.3,24.3,33600.0,18.6201,18.6278,18.6124,18.6124,33600.0
2015-02-23 12:10:00,24.31,24.31,24.29,24.3,38000.0,18.6201,18.6201,18.6048,18.6124,38000.0
2015-02-23 12:15:00,24.29,24.32,24.29,24.29,70200.0,18.6048,18.6278,18.6048,18.6048,70200.0
2015-02-23 12:20:00,24.3,24.3,24.27,24.28,47500.0,18.6124,18.6124,18.5895,18.5971,47500.0
2015-02-23 12:25:00,24.28,24.28,24.25,24.25,59100.0,18.5971,18.5971,18.5741,18.5741,59100.0
2015-02-23 12:30:00,24.25,24.28,24.25,24.26,70200.0,18.5741,18.5971,18.5741,18.5818,70200.0
2015-02-23 12:35:00,24.27,24.27,24.25,24.26,44600.0,18.5895,18.5895,18.5741,18.5818,44600.0
2015-02-23 12:40:00,24.25,24.26,24.25,24.25,32400.0,18.5741,18.5818,18.5741,18.5741,32400.0
2015-02-23 12:45:00,24.26,24.28,24.25,24.26,97800.0,18.5818,18.5971,18.5741,18.5818,97800.0
2015-02-23 12:50:00,24.26,24.26,24.24,24.25,81000.0,18.5818,18.5818,18.5665,18.5741,81000.0
2015-02-23 12:55:00,24.25,24.27,24.24,24.26,57600.0,18.5741,18.5895,18.5665,18.5818,57600.0
2015-02-23 13:00:00,24.27,24.27,24.24,24.25,46000.0,18.5895,18.5895,18.5665,18.5741,46000.0
2015-02-23 13:05:00,24.25,24.26,24.24,24.25,26400.0,18.5741,18.5818,18.5665,18.5741,26400.0
2015-02-23 13:10:00,24.25,24.27,24.24,24.25,47700.0,18.5741,18.5895,18.5665,18.5741,47700.0
2015-02-23 13:15:00,24.25,24.27,24.25,24.25,52700.0,18.5741,18.5895,18.5741,18.5741,52700.0
2015-02-23 13:20:00,24.26,24.27,24.25,24.25,39600.0,18.5818,18.5895,18.5741,18.5741,39600.0
2015-02-23 13:25:00,24.26,24.27,24.24,24.26,41600.0,18.5818,18.5895,18.5665,18.5818,41600.0
2015-02-23 13:30:00,24.26,24.28,24.25,24.26,92600.0,18.5818,18.5971,18.5741,18.5818,92600.0
2015-02-23 13:35:00,24.26,24.28,24.24,24.26,231700.0,18.5818,18.5971,18.5665,18.5818,231700.0
2015-02-23 13:40:00,24.26,24.27,24.24,24.25,75900.0,18.5818,18.5895,18.5665,18.5741,75900.0
2015-02-23 13:45:00,24.25,24.26,24.23,24.23,85800.0,18.5741,18.5818,18.5588,18.5588,85800.0
2015-02-23 13:50:00,24.23,24.25,24.23,24.25,22200.0,18.5588,18.5741,18.5588,18.5741,22200.0
2015-02-23 13:55:00,24.25,24.26,24.23,24.25,106400.0,18.5741,18.5818,18.5588,18.5741,106400.0
2015-02-23 14:00:00,24.25,24.25,24.22,24.23,99500.0,18.5741,18.5741,18.5512,18.5588,99500.0
2015-02-23 14:05:00,24.23,24.25,24.22,24.25,28000.0,18.5588,18.5741,18.5512,18.5741,28000.0
2015-02-23 14:10:00,24.25,24.26,24.24,24.24,79000.0,18.5741,18.5818,18.5665,18.5665,79000.0
2015-02-23 14:15:00,24.24,24.26,24.24,24.25,62500.0,18.5665,18.5818,18.5665,18.5741,62500.0
2015-02-23 14:20:00,24.25,24.26,24.25,24.25,31900.0,18.5741,18.5818,18.5741,18.5741,31900.0
2015-02-23 14:25:00,24.26,24.26,24.23,24.24,31100.0,18.5818,18.5818,18.5588,18.5665,31100.0
2015-02-23 14:30:00,24.24,24.24,24.23,24.23,11800.0,18.5665,18.5665,18.5588,18.5588,11800.0
2015-02-23 14:35:00,24.23,24.25,24.23,24.25,43300.0,18.5588,18.5741,18.5588,18.5741,43300.0
2015-02-23 14:40:00,24.25,24.25,24.22,24.23,52400.0,18.5741,18.5741,18.5512,18.5588,52400.0
2015-02-23 14:45:00,24.22,24.24,24.22,24.23,45800.0,18.5512,18.5665,18.5512,18.5588,45800.0
2015-02-23 14:50:00,24.23,24.24,24.23,24.23,15900.0,18.5588,18.5665,18.5588,18.5588,15900.0
2015-02-23 14:55:00,24.23,24.25,24.23,24.25,43500.0,18.5588,18.5741,18.5588,18.5741,43500.0
2015-02-23 15:00:00,24.25,24.25,24.22,24.23,60400.0,18.5741,18.5741,18.5512,18.5588,60400.0
2015-02-23 15:05:00,24.22,24.23,24.21,24.21,78500.0,18.5512,18.5588,18.5435,18.5435,78500.0
2015-02-23 15:10:00,24.21,24.22,24.19,24.2,80200.0,18.5435,18.5512,18.5282,18.5358,80200.0
2015-02-23 15:15:00,24.2,24.21,24.17,24.17,184900.0,18.5358,18.5435,18.5129,18.5129,184900.0
2015-02-23 15:20:00,24.17,24.18,24.13,24.15,257400.0,18.5129,18.5205,18.4822,18.4975,257400.0
2015-02-23 15:25:00,24.16,24.17,24.15,24.17,106800.0,18.5052,18.5129,18.4975,18.5129,106800.0
2015-02-23 15:30:00,24.17,24.18,24.16,24.17,131400.0,18.5129,18.5205,18.5052,18.5129,131400.0
2015-02-23 15:35:00,24.18,24.19,24.17,24.19,98900.0,18.5205,18.5282,18.5129,18.5282,98900.0
2015-02-23 15:40:00,24.19,24.21,24.18,24.21,109300.0,18.5282,18.5435,18.5205,18.5435,109300.0
2015-02-23 15:45:00,24.21,24.22,24.19,24.21,129700.0,18.5435,18.5512,18.5282,18.5435,129700.0
2015-02-23 15:50:00,24.21,24.23,24.19,24.23,282800.0,18.5435,18.5588,18.5282,18.5588,282800.0
2015-02-23 15:55:00,24.23,24.23,24.22,24.22,307200.0,18.5588,18.5588,18.5512,18.5512,307200.0
2015-02-24 09:30:00,24.38,24.5,24.35,24.44,399800.0,18.6737,18.7656,18.6507,18.7197,399800.0
2015-02-24 09:35:00,24.44,24.45,24.4,24.45,288900.0,18.7197,18.7273,18.689,18.7273,288900.0
2015-02-24 09:40:00,24.44,24.46,24.42,24.44,209400.0,18.7197,18.735,18.7043,18.7197,209400.0
2015-02-24 09:45:00,24.44,24.44,24.42,24.44,256200.0,18.7197,18.7197,18.7043,18.7197,256200.0
2015-02-24 09:50:00,24.44,24.45,24.42,24.44,310200.0,18.7197,18.7273,18.7043,18.7197,310200.0
2015-02-24 09:55:00,24.45,24.45,24.41,24.42,100600.0,18.7273,18.7273,18.6967,18.7043,100600.0
2015-02-24 10:00:00,24.42,24.42,24.36,24.39,491500.0,18.7043,18.7043,18.6584,18.6814,491500.0
2015-02-24 10:05:00,24.38,24.45,24.38,24.43,148000.0,18.6737,18.7273,18.6737,18.712,148000.0
2015-02-24 10:10:00,24.43,24.46,24.43,24.44,98400.0,18.712,18.735,18.712,18.7197,98400.0
2015-02-24 10:15:00,24.44,24.45,24.42,24.45,128300.0,18.7197,18.7273,18.7043,18.7273,128300.0
2015-02-24 10:20:00,24.45,24.5,24.43,24.5,124900.0,18.7273,18.7656,18.712,18.7656,124900.0
2015-02-24 10:25:00,24.5,24.61,24.49,24.61,329300.0,18.7656,18.8499,18.758,18.8499,329300.0
2015-02-24 10:30:00,24.61,24.67,24.6,24.64,169100.0,18.8499,18.8958,18.8422,18.8729,169100.0
2015-02-24 10:35:00,24.65,24.66,24.63,24.66,98400.0,18.8805,18.8882,18.8652,18.8882,98400.0
2015-02-24 10:40:00,24.66,24.7,24.65,24.66,124400.0,18.8882,18.9188,18.8805,18.8882,124400.0
2015-02-24 10:45:00,24.67,24.69,24.66,24.69,98200.0,18.8958,18.9112,18.8882,18.9112,98200.0
2015-02-24 10:50:00,24.68,24.7,24.68,24.7,150200.0,18.9035,18.9188,18.9035,18.9188,150200.0
2015-02-24 10:55:00,24.7,24.75,24.69,24.72,141000.0,18.9188,18.9571,18.9112,18.9341,141000.0
2015-02-24 11:00:00,24.72,24.74,24.7,24.7,106700.0,18.9341,18.9495,18.9188,18.9188,106700.0
2015-02-24 11:05:00,24.7,24.72,24.7,24.71,37700.0,18.9188,18.9341,18.9188,18.9265,37700.0
2015-02-24 11:10:00,24.71,24.76,24.71,24.75,96500.0,18.9265,18.9648,18.9265,18.9571,96500.0
2015-02-24 11:15:00,24.76,24.88,24.75,24.82,469600.0,18.9648,19.0567,18.9571,19.0107,469600.0
2015-02-24 11:20:00,24.82,24.82,24.78,24.78,62200.0,19.0107,19.0107,18.9801,18.9801,62200.0
2015-02-24 11:25:00,24.78,24.81,24.77,24.81,111200.0,18.9801,19.0031,18.9724,19.0031,111200.0
2015-02-24 11:30:00,24.8,24.82,24.79,24.8,68900.0,18.9954,19.0107,18.9877,18.9954,68900.0
2015-02-24 11:35:00,24.79,24.8,24.76,24.77,57300.0,18.9877,18.9954,18.9648,18.9724,57300.0
2015-02-24 11:40:00,24.78,24.8,24.77,24.8,58000.0,18.9801,18.9954,18.9724,18.9954,58000.0
2015-02-24 11:45:00,24.79,24.8,24.78,24.78,76600.0,18.9877,18.9954,18.9801,18.9801,76600.0
2015-02-24 11:50:00,24.79,24.79,24.78,24.79,15300.0,18.9877,18.9877,18.9801,18.9877,15300.0
2015-02-24 11:55:00,24.79,24.79,24.73,24.73,196300.0,18.9877,18.9877,18.9418,18.9418,196300.0
2015-02-24 12:00:00,24.73,24.75,24.73,24.73,67600.0,18.9418,18.9571,18.9418,18.9418,67600.0
2015-02-24 12:05:00,24.73,24.77,24.73,24.77,47200.0,18.9418,18.9724,18.9418,18.9724,47200.0
2015-02-24 12:10:00,24.77,24.77,24.75,24.75,56900.0,18.9724,18.9724,18.9571,18.9571,56900.0
2015-02-24 12:15:00,24.75,24.76,24.73,24.73,52400.0,18.9571,18.9648,18.9418,18.9418,52400.0
2015-02-24 12:20:00,24.74,24.81,24.73,24.8,216400.0,18.9495,19.0031,18.9418,18.9954,216400.0
2015-02-24 12:25:00,24.8,24.81,24.77,24.79,96100.0,18.9954,19.0031,18.9724,18.9877,96100.0
2015-02-24 12:30:00,24.78,24.78,24.72,24.77,390300.0,18.9801,18.9801,18.9341,18.9724,390300.0
2015-02-24 12:35:00,24.78,24.8,24.77,24.8,551000.0,18.9801,18.9954,18.9724,18.9954,551000.0
2015-02-24 12:40:00,24.8,24.84,24.79,24.83,116100.0,18.9954,19.026,18.9877,19.0184,116100.0
2015-02-24 12:45:00,24.83,24.83,24.75,24.77,135600.0,19.0184,19.0184,18.9571,18.9724,135600.0
2015-02-24 12:50:00,24.78,24.8,24.76,24.8,40200.0,18.9801,18.9954,18.9648,18.9954,40200.0
2015-02-24 12:55:00,24.8,24.85,24.79,24.84,71700.0,18.9954,19.0337,18.9877,19.026,71700.0
2015-02-24 13:00:00,24.83,24.84,24.82,24.84,31600.0,19.0184,19.026,19.0107,19.026,31600.0
2015-02-24 13:05:00,24.84,24.84,24.81,24.83,86200.0,19.026,19.026,19.0031,19.0184,86200.0
2015-02-24 13:10:00,24.83,24.85,24.81,24.85,153900.0,19.0184,19.0337,19.0031,19.0337,153900.0
2015-02-24 13:15:00,24.85,24.85,24.83,24.84,86400.0,19.0337,19.0337,19.0184,19.026,86400.0
2015-02-24 13:20:00,24.84,24.86,24.84,24.85,42000.0,19.026,19.0414,19.026,19.0337,42000.0
2015-02-24 13:25:00,24.85,24.9,24.83,24.88,551900.0,19.0337,19.072,19.0184,19.0567,551900.0
2015-02-24 13:30:00,24.88,24.88,24.86,24.88,110100.0,19.0567,19.0567,19.0414,19.0567,110100.0
2015-02-24 13:35:00,24.88,24.88,24.87,24.87,40400.0,19.0567,19.0567,19.049,19.049,40400.0
2015-02-24 13:40:00,24.87,24.9,24.85,24.9,152800.0,19.049,19.072,19.0337,19.072,152800.0
2015-02-24 13:45:00,24.9,24.92,24.9,24.9,79000.0,19.072,19.0873,19.072,19.072,79000.0
2015-02-24 13:50:00,24.9,24.91,24.88,24.91,130100.0,19.072,19.0797,19.0567,19.0797,130100.0
2015-02-24 13:55:00,24.91,24.95,24.91,24.93,139700.0,19.0797,19.1103,19.0797,19.095,139700.0
2015-02-24 14:00:00,24.93,24.96,24.93,24.95,102100.0,19.095,19.118,19.095,19.1103,102100.0
2015-02-24 14:05:00,24.95,24.96,24.92,24.92,207700.0,19.1103,19.118,19.0873,19.0873,207700.0
2015-02-24 14:10:00,24.92,24.93,24.9,24.93,140700.0,19.0873,19.095,19.072,19.095,140700.0
2015-02-24 14:15:00,24.93,25.0,24.92,24.99,231100.0,19.095,19.1486,19.0873,19.1409,231100.0
2015-02-24 14:20:00,24.99,25.04,24.99,25.0,214200.0,19.1409,19.1792,19.1409,19.1486,214200.0
2015-02-24 14:25:00,24.99,25.02,24.95,24.95,115400.0,19.1409,19.1639,19.1103,19.1103,115400.0
2015-02-24 14:30:00,24.95,25.01,24.94,24.97,151200.0,19.1103,19.1563,19.1026,19.1256,151200.0
2015-02-24 14:35:00,24.98,24.98,24.96,24.98,35700.0,19.1333,19.1333,19.118,19.1333,35700.0
2015-02-24 14:40:00,24.98,25.03,24.97,25.01,289100.0,19.1333,19.1716,19.1256,19.1563,289100.0
2015-02-24 14:45:00,25.01,25.02,25.0,25.0,75700.0,19.1563,19.1639,19.1486,19.1486,75700.0
2015-02-24 14:50:00,25.0,25.02,24.98,25.02,65200.0,19.1486,19.1639,19.1333,19.1639,65200.0
2015-02-24 14:55:00,25.02,25.02,24.99,25.0,259100.0,19.1639,19.1639,19.1409,19.1486,259100.0
2015-02-24 15:00:00,24.99,25.01,24.98,24.98,162100.0,19.1409,19.1563,19.1333,19.1333,162100.0
2015-02-24 15:05:00,24.99,25.01,24.99,24.99,91300.0,19.1409,19.1563,19.1409,19.1409,91300.0
2015-02-24 15:10:00,25.0,25.02,24.99,24.99,178800.0,19.1486,19.1639,19.1409,19.1409,178800.0
2015-02-24 15:15:00,24.99,25.0,24.99,24.99,35600.0,19.1409,19.1486,19.1409,19.1409,35600.0
2015-02-24 15:20:00,25.0,25.04,24.99,25.03,280400.0,19.1486,19.1792,19.1409,19.1716,280400.0
2015-02-24 15:25:00,25.03,25.03,25.02,25.03,104100.0,19.1716,19.1716,19.1639,19.1716,104100.0
2015-02-24 15:30:00,25.03,25.03,24.99,25.02,234000.0,19.1716,19.1716,19.1409,19.1639,234000.0
2015-02-24 15:35:00,25.01,25.02,25.0,25.02,410200.0,19.1563,19.1639,19.1486,19.1639,410200.0
2015-02-24 15:40:00,25.02,25.04,25.01,25.03,366500.0,19.1639,19.1792,19.1563,19.1716,366500.0
2015-02-24 15:45:00,25.03,25.03,25.01,25.02,319400.0,19.1716,19.1716,19.1563,19.1639,319400.0
2015-02-24 15:50:00,25.02,25.03,25.0,25.0,368500.0,19.1639,19.1716,19.1486,19.1486,368500.0
2015-02-24 15:55:00,25.01,25.08,25.0,25.03,1702100.0,19.1563,19.2099,19.1486,19.1716,1702100.0
2015-02-25 09:30:00,25.05,25.28,25.0,25.27,359200.0,19.1869,19.3631,19.1486,19.3554,359200.0
2015-02-25 09:35:00,25.27,25.27,25.21,25.26,185900.0,19.3554,19.3554,19.3094,19.3477,185900.0
2015-02-25 09:40:00,25.26,25.26,25.18,25.19,216800.0,19.3477,19.3477,19.2865,19.2941,216800.0
2015-02-25 09:45:00,25.18,25.2,25.16,25.19,78400.0,19.2865,19.3018,19.2711,19.2941,78400.0
2015-02-25 09:50:00,25.19,25.2,25.13,25.18,235900.0,19.2941,19.3018,19.2482,19.2865,235900.0
2015-02-25 09:55:00,25.18,25.2,25.17,25.2,54200.0,19.2865,19.3018,19.2788,19.3018,54200.0
2015-02-25 10:00:00,25.2,25.2,25.14,25.14,164700.0,19.3018,19.3018,19.2558,19.2558,164700.0
2015-02-25 10:05:00,25.14,25.14,25.08,25.12,231000.0,19.2558,19.2558,19.2099,19.2405,231000.0
2015-02-25 10:10:00,25.12,25.24,25.11,25.22,264100.0,19.2405,19.3324,19.2329,19.3171,264100.0
2015-02-25 10:15:00,25.23,25.32,25.23,25.3,268100.0,19.3248,19.3937,19.3248,19.3784,268100.0
2015-02-25 10:20:00,25.3,25.31,25.27,25.28,184700.0,19.3784,19.386,19.3554,19.3631,184700.0
2015-02-25 10:25:00,25.29,25.31,25.27,25.3,164000.0,19.3707,19.386,19.3554,19.3784,164000.0
2015-02-25 10:30:00,25.29,25.3,25.2,25.2,88500.0,19.3707,19.3784,19.3018,19.3018,88500.0
2015-02-25 10:35:00,25.2,25.21,25.11,25.11,100000.0,19.3018,19.3094,19.2329,19.2329,100000.0
2015-02-25 10:40:00,25.11,25.22,25.11,25.22,241700.0,19.2329,19.3171,19.2329,19.3171,241700.0
2015-02-25 10:45:00,25.22,25.24,25.15,25.15,158400.0,19.3171,19.3324,19.2635,19.2635,158400.0
2015-02-25 10:50:00,25.15,25.16,25.11,25.12,137800.0,19.2635,19.2711,19.2329,19.2405,137800.0
2015-02-25 10:55:00,25.12,25.14,25.05,25.07,124500.0,19.2405,19.2558,19.1869,19.2022,124500.0
2015-02-25 11:00:00,25.06,25.08,25.03,25.03,90000.0,19.1946,19.2099,19.1716,19.1716,90000.0
2015-02-25 11:05:00,25.03,25.05,25.02,25.04,127100.0,19.1716,19.1869,19.1639,19.1792,127100.0
2015-02-25 11:10:00,25.05,25.07,25.03,25.07,131900.0,19.1869,19.2022,19.1716,19.2022,131900.0
2015-02-25 11:15:00,25.06,25.12,25.05,25.11,206300.0,19.1946,19.2405,19.1869,19.2329,206300.0
2015-02-25 11:20:00,25.12,25.12,25.05,25.05,72200.0,19.2405,19.2405,19.1869,19.1869,72200.0
2015-02-25 11:25:00,25.05,25.07,25.04,25.07,135100.0,19.1869,19.2022,19.1792,19.2022,135100.0
2015-02-25 11:30:00,25.06,25.07,25.04,25.04,55000.0,19.1946,19.2022,19.1792,19.1792,55000.0
2015-02-25 11:35:00,25.04,25.06,25.03,25.05,84100.0,19.1792,19.1946,19.1716,19.1869,84100.0
2015-02-25 11:40:00,25.04,25.06,25.02,25.03,256400.0,19.1792,19.1946,19.1639,19.1716,256400.0
2015-02-25 11:45:00,25.03,25.04,25.02,25.03,47900.0,19.1716,19.1792,19.1639,19.1716,47900.0
2015-02-25 11:50:00,25.03,25.05,25.02,25.05,93300.0,19.1716,19.1869,19.1639,19.1869,93300.0
2015-02-25 11:55:00,25.05,25.05,25.04,25.05,28700.0,19.1869,19.1869,19.1792,19.1869,28700.0
2015-02-25 12:00:00,25.05,25.05,25.02,25.03,204500.0,19.1869,19.1869,19.1639,19.1716,204500.0
2015-02-25 12:05:00,25.03,25.04,25.02,25.04,23900.0,19.1716,19.1792,19.1639,19.1792,23900.0
2015-02-25 12:10:00,25.03,25.04,25.02,25.02,26800.0,19.1716,19.1792,19.1639,19.1639,26800.0
2015-02-25 12:15:00,25.02,25.03,25.01,25.01,21400.0,19.1639,19.1716,19.1563,19.1563,21400.0
2015-02-25 12:20:00,25.01,25.02,25.0,25.01,30100.0,19.1563,19.1639,19.1486,19.1563,30100.0
2015-02-25 12:25:00,25.0,25.01,25.0,25.0,16800.0,19.1486,19.1563,19.1486,19.1486,16800.0
2015-02-25 12:30:00,25.0,25.02,25.0,25.01,159500.0,19.1486,19.1639,19.1486,19.1563,159500.0
2015-02-25 12:35:00,25.02,25.05,25.01,25.05,114200.0,19.1639,19.1869,19.1563,19.1869,114200.0
2015-02-25 12:40:00,25.05,25.08,25.04,25.08,87200.0,19.1869,19.2099,19.1792,19.2099,87200.0
2015-02-25 12:45:00,25.08,25.12,25.07,25.11,72500.0,19.2099,19.2405,19.2022,19.2329,72500.0
2015-02-25 12:50:00,25.11,25.11,25.07,25.07,45700.0,19.2329,19.2329,19.2022,19.2022,45700.0
2015-02-25 12:55:00,25.07,25.12,25.07,25.11,66400.0,19.2022,19.2405,19.2022,19.2329,66400.0
2015-02-25 13:00:00,25.11,25.11,25.09,25.1,47600.0,19.2329,19.2329,19.2175,19.2252,47600.0
2015-02-25 13:05:00,25.09,25.12,25.09,25.09,84100.0,19.2175,19.2405,19.2175,19.2175,84100.0
2015-02-25 13:10:00,25.1,25.11,25.09,25.11,56800.0,19.2252,19.2329,19.2175,19.2329,56800.0
2015-02-25 13:15:00,25.1,25.13,25.09,25.11,77900.0,19.2252,19.2482,19.2175,19.2329,77900.0
2015-02-25 13:20:00,25.13,25.13,25.1,25.1,100100.0,19.2482,19.2482,19.2252,19.2252,100100.0
2015-02-25 13:25:00,25.1,25.12,25.1,25.12,34800.0,19.2252,19.2405,19.2252,19.2405,34800.0
2015-02-25 13:30:00,25.12,25.14,25.11,25.13,114000.0,19.2405,19.2558,19.2329,19.2482,114000.0
2015-02-25 13:35:00,25.14,25.17,25.13,25.16,46300.0,19.2558,19.2788,19.2482,19.2711,46300.0
2015-02-25 13:40:00,25.17,25.19,25.16,25.19,120400.0,19.2788,19.2941,19.2711,19.2941,120400.0
2015-02-25 13:45:00,25.19,25.19,25.18,25.19,20300.0,19.2941,19.2941,19.2865,19.2941,20300.0
2015-02-25 13:50:00,25.19,25.19,25.15,25.16,105900.0,19.2941,19.2941,19.2635,19.2711,105900.0
2015-02-25 13:55:00,25.15,25.19,25.14,25.19,112200.0,19.2635,19.2941,19.2558,19.2941,112200.0
2015-02-25 14:00:00,25.18,25.19,25.18,25.18,42300.0,19.2865,19.2941,19.2865,19.2865,42300.0
2015-02-25 14:05:00,25.19,25.23,25.17,25.23,171000.0,19.2941,19.3248,19.2788,19.3248,171000.0
2015-02-25 14:10:00,25.22,25.28,25.21,25.24,232000.0,19.3171,19.3631,19.3094,19.3324,232000.0
2015-02-25 14:15:00,25.24,25.24,25.2,25.21,84900.0,19.3324,19.3324,19.3018,19.3094,84900.0
2015-02-25 14:20:00,25.21,25.21,25.15,25.15,117500.0,19.3094,19.3094,19.2635,19.2635,117500.0
2015-02-25 14:25:00,25.15,25.16,25.13,25.13,30300.0,19.2635,19.2711,19.2482,19.2482,30300.0
2015-02-25 14:30:00,25.14,25.14,25.11,25.11,25300.0,19.2558,19.2558,19.2329,19.2329,25300.0
2015-02-25 14:35:00,25.11,25.12,25.05,25.07,133900.0,19.2329,19.2405,19.1869,19.2022,133900.0
2015-02-25 14:40:00,25.07,25.08,25.05,25.05,90800.0,19.2022,19.2099,19.1869,19.1869,90800.0
2015-02-25 14:45:00,25.05,25.05,25.03,25.03,45100.0,19.1869,19.1869,19.1716,19.1716,45100.0
2015-02-25 14:50:00,25.03,25.04,25.02,25.04,48800.0,19.1716,19.1792,19.1639,19.1792,48800.0
2015-02-25 14:55:00,25.04,25.09,25.03,25.09,125500.0,19.1792,19.2175,19.1716,19.2175,125500.0
2015-02-25 15:00:00,25.09,25.09,25.04,25.04,143900.0,19.2175,19.2175,19.1792,19.1792,143900.0
2015-02-25 15:05:00,25.03,25.06,25.03,25.03,69100.0,19.1716,19.1946,19.1716,19.1716,69100.0
2015-02-25 15:10:00,25.03,25.05,25.03,25.05,48200.0,19.1716,19.1869,19.1716,19.1869,48200.0
2015-02-25 15:15:00,25.05,25.06,25.04,25.05,58900.0,19.1869,19.1946,19.1792,19.1869,58900.0
2015-02-25 15:20:00,25.05,25.06,25.03,25.04,130000.0,19.1869,19.1946,19.1716,19.1792,130000.0
2015-02-25 15:25:00,25.04,25.04,24.99,25.0,89900.0,19.1792,19.1792,19.1409,19.1486,89900.0
2015-02-25 15:30:00,25.0,25.03,24.99,25.01,147500.0,19.1486,19.1716,19.1409,19.1563,147500.0
2015-02-25 15:35:00,25.02,25.02,24.99,25.0,71600.0,19.1639,19.1639,19.1409,19.1486,71600.0
2015-02-25 15:40:00,25.0,25.02,24.99,25.0,138700.0,19.1486,19.1639,19.1409,19.1486,138700.0
2015-02-25 15:45:00,25.0,25.04,24.99,25.02,386900.0,19.1486,19.1792,19.1409,19.1639,386900.0
2015-02-25 15:50:00,25.03,25.06,25.02,25.05,269700.0,19.1716,19.1946,19.1639,19.1869,269700.0
2015-02-25 15:55:00,25.05,25.07,25.04,25.05,532000.0,19.1869,19.2022,19.1792,19.1869,532000.0
2015-02-26 09:30:00,24.8,24.99,24.79,24.89,234600.0,18.9954,19.1409,18.9877,19.0643,234600.0
2015-02-26 09:35:00,24.9,24.92,24.77,24.79,127600.0,19.072,19.0873,18.9724,18.9877,127600.0
2015-02-26 09:40:00,24.79,24.86,24.78,24.79,264000.0,18.9877,19.0414,18.9801,18.9877,264000.0
2015-02-26 09:45:00,24.78,24.88,24.77,24.85,101400.0,18.9801,19.0567,18.9724,19.0337,101400.0
2015-02-26 09:50:00,24.85,24.86,24.83,24.85,175500.0,19.0337,19.0414,19.0184,19.0337,175500.0
2015-02-26 09:55:00,24.84,24.86,24.81,24.81,198000.0,19.026,19.0414,19.0031,19.0031,198000.0
2015-02-26 10:00:00,24.81,24.81,24.77,24.78,405900.0,19.0031,19.0031,18.9724,18.9801,405900.0
2015-02-26 10:05:00,24.78,24.78,24.76,24.77,79300.0,18.9801,18.9801,18.9648,18.9724,79300.0
2015-02-26 10:10:00,24.77,24.78,24.77,24.78,71500.0,18.9724,18.9801,18.9724,18.9801,71500.0
2015-02-26 10:15:00,24.78,24.79,24.76,24.76,150900.0,18.9801,18.9877,18.9648,18.9648,150900.0
2015-02-26 10:20:00,24.76,24.77,24.74,24.76,75000.0,18.9648,18.9724,18.9495,18.9648,75000.0
2015-02-26 10:25:00,24.75,24.76,24.72,24.73,162800.0,18.9571,18.9648,18.9341,18.9418,162800.0
2015-02-26 10:30:00,24.73,24.77,24.73,24.77,55500.0,18.9418,18.9724,18.9418,18.9724,55500.0
2015-02-26 10:35:00,24.77,24.81,24.77,24.78,76800.0,18.9724,19.0031,18.9724,18.9801,76800.0
2015-02-26 10:40:00,24.78,24.79,24.77,24.79,33400.0,18.9801,18.9877,18.9724,18.9877,33400.0
2015-02-26 10:45:00,24.79,24.8,24.76,24.76,69900.0,18.9877,18.9954,18.9648,18.9648,69900.0
2015-02-26 10:50:00,24.76,24.79,24.76,24.77,92400.0,18.9648,18.9877,18.9648,18.9724,92400.0
2015-02-26 10:55:00,24.77,24.78,24.76,24.76,22700.0,18.9724,18.9801,18.9648,18.9648,22700.0
2015-02-26 11:00:00,24.77,24.78,24.76,24.78,50700.0,18.9724,18.9801,18.9648,18.9801,50700.0
2015-02-26 11:05:00,24.78,24.79,24.76,24.76,99400.0,18.9801,18.9877,18.9648,18.9648,99400.0
2015-02-26 11:10:00,24.77,24.78,24.76,24.77,67900.0,18.9724,18.9801,18.9648,18.9724,67900.0
2015-02-26 11:15:00,24.77,24.78,24.77,24.78,22100.0,18.9724,18.9801,18.9724,18.9801,22100.0
2015-02-26 11:20:00,24.77,24.78,24.76,24.77,60400.0,18.9724,18.9801,18.9648,18.9724,60400.0
2015-02-26 11:25:00,24.77,24.77,24.71,24.72,206700.0,18.9724,18.9724,18.9265,18.9341,206700.0
2015-02-26 11:30:00,24.73,24.75,24.72,24.74,24700.0,18.9418,18.9571,18.9341,18.9495,24700.0
2015-02-26 11:35:00,24.75,24.76,24.73,24.73,91100.0,18.9571,18.9648,18.9418,18.9418,91100.0
2015-02-26 11:40:00,24.73,24.74,24.72,24.73,47200.0,18.9418,18.9495,18.9341,18.9418,47200.0
2015-02-26 11:45:00,24.73,24.75,24.72,24.72,45800.0,18.9418,18.9571,18.9341,18.9341,45800.0
2015-02-26 11:50:00,24.73,24.73,24.72,24.72,13000.0,18.9418,18.9418,18.9341,18.9341,13000.0
2015-02-26 11:55:00,24.73,24.73,24.69,24.7,109300.0,18.9418,18.9418,18.9112,18.9188,109300.0
2015-02-26 12:00:00,24.69,24.71,24.69,24.69,43800.0,18.9112,18.9265,18.9112,18.9112,43800.0
2015-02-26 12:05:00,24.7,24.7,24.68,24.69,52300.0,18.9188,18.9188,18.9035,18.9112,52300.0
2015-02-26 12:10:00,24.69,24.7,24.68,24.69,33100.0,18.9112,18.9188,18.9035,18.9112,33100.0
2015-02-26 12:15:00,24.69,24.69,24.66,24.67,61300.0,18.9112,18.9112,18.8882,18.8958,61300.0
2015-02-26 12:20:00,24.67,24.7,24.65,24.7,130600.0,18.8958,18.9188,18.8805,18.9188,130600.0
2015-02-26 12:25:00,24.7,24.72,24.69,24.71,26100.0,18.9188,18.9341,18.9112,18.9265,26100.0
2015-02-26 12:30:00,24.71,24.74,24.7,24.73,72700.0,18.9265,18.9495,18.9188,18.9418,72700.0
2015-02-26 12:35:00,24.72,24.76,24.72,24.76,24600.0,18.9341,18.9648,18.9341,18.9648,24600.0
2015-02-26 12:40:00,24.75,24.76,24.74,24.76,21000.0,18.9571,18.9648,18.9495,18.9648,21000.0
2015-02-26 12:45:00,24.75,24.78,24.74,24.76,31600.0,18.9571,18.9801,18.9495,18.9648,31600.0
2015-02-26 12:50:00,24.76,24.77,24.74,24.75,25800.0,18.9648,18.9724,18.9495,18.9571,25800.0
2015-02-26 12:55:00,24.74,24.75,24.74,24.74,13800.0,18.9495,18.9571,18.9495,18.9495,13800.0
2015-02-26 13:00:00,24.74,24.75,24.74,24.75,10400.0,18.9495,18.9571,18.9495,18.9571,10400.0
2015-02-26 13:05:00,24.75,24.76,24.74,24.75,24600.0,18.9571,18.9648,18.9495,18.9571,24600.0
2015-02-26 13:10:00,24.75,24.75,24.74,24.74,4800.0,18.9571,18.9571,18.9495,18.9495,4800.0
2015-02-26 13:15:00,24.75,24.75,24.74,24.75,17100.0,18.9571,18.9571,18.9495,18.9571,17100.0
2015-02-26 13:20:00,24.74,24.75,24.69,24.7,53300.0,18.9495,18.9571,18.9112,18.9188,53300.0
2015-02-26 13:25:00,24.71,24.72,24.7,24.71,14100.0,18.9265,18.9341,18.9188,18.9265,14100.0
2015-02-26 13:30:00,24.72,24.72,24.7,24.7,30400.0,18.9341,18.9341,18.9188,18.9188,30400.0
2015-02-26 13:35:00,24.71,24.71,24.68,24.71,35000.0,18.9265,18.9265,18.9035,18.9265,35000.0
2015-02-26 13:40:00,24.71,24.71,24.67,24.68,22400.0,18.9265,18.9265,18.8958,18.9035,22400.0
2015-02-26 13:45:00,24.68,24.69,24.67,24.69,26700.0,18.9035,18.9112,18.8958,18.9112,26700.0
2015-02-26 13:50:00,24.69,24.7,24.67,24.67,58300.0,18.9112,18.9188,18.8958,18.8958,58300.0
2015-02-26 13:55:00,24.67,24.69,24.67,24.69,78100.0,18.8958,18.9112,18.8958,18.9112,78100.0
2015-02-26 14:00:00,24.69,24.7,24.68,24.7,52100.0,18.9112,18.9188,18.9035,18.9188,52100.0
2015-02-26 14:05:00,24.7,24.7,24.68,24.69,34500.0,18.9188,18.9188,18.9035,18.9112,34500.0
2015-02-26 14:10:00,24.69,24.7,24.68,24.69,56000.0,18.9112,18.9188,18.9035,18.9112,56000.0
2015-02-26 14:15:00,24.69,24.7,24.68,24.68,31300.0,18.9112,18.9188,18.9035,18.9035,31300.0
2015-02-26 14:20:00,24.68,24.72,24.68,24.72,56400.0,18.9035,18.9341,18.9035,18.9341,56400.0
2015-02-26 14:25:00,24.71,24.74,24.69,24.71,125200.0,18.9265,18.9495,18.9112,18.9265,125200.0
2015-02-26 14:30:00,24.7,24.71,24.69,24.7,172800.0,18.9188,18.9265,18.9112,18.9188,172800.0
2015-02-26 14:35:00,24.69,24.7,24.67,24.68,109900.0,18.9112,18.9188,18.8958,18.9035,109900.0
2015-02-26 14:40:00,24.68,24.68,24.65,24.68,133100.0,18.9035,18.9035,18.8805,18.9035,133100.0
2015-02-26 14:45:00,24.67,24.69,24.66,24.68,95900.0,18.8958,18.9112,18.8882,18.9035,95900.0
2015-02-26 14:50:00,24.68,24.7,24.67,24.7,37300.0,18.9035,18.9188,18.8958,18.9188,37300.0
2015-02-26 14:55:00,24.69,24.7,24.68,24.69,20000.0,18.9112,18.9188,18.9035,18.9112,20000.0
2015-02-26 15:00:00,24.7,24.7,24.65,24.67,68200.0,18.9188,18.9188,18.8805,18.8958,68200.0
2015-02-26 15:05:00,24.67,24.69,24.66,24.69,43300.0,18.8958,18.9112,18.8882,18.9112,43300.0
2015-02-26 15:10:00,24.68,24.69,24.65,24.67,136000.0,18.9035,18.9112,18.8805,18.8958,136000.0
2015-02-26 15:15:00,24.67,24.68,24.66,24.68,126300.0,18.8958,18.9035,18.8882,18.9035,126300.0
2015-02-26 15:20:00,24.68,24.69,24.67,24.67,109300.0,18.9035,18.9112,18.8958,18.8958,109300.0
2015-02-26 15:25:00,24.68,24.68,24.67,24.67,21300.0,18.9035,18.9035,18.8958,18.8958,21300.0
2015-02-26 15:30:00,24.67,24.68,24.66,24.67,147200.0,18.8958,18.9035,18.8882,18.8958,147200.0
2015-02-26 15:35:00,24.67,24.68,24.66,24.67,168900.0,18.8958,18.9035,18.8882,18.8958,168900.0
2015-02-26 15:40:00,24.68,24.69,24.66,24.68,292100.0,18.9035,18.9112,18.8882,18.9035,292100.0
2015-02-26 15:45:00,24.67,24.68,24.67,24.68,112800.0,18.8958,18.9035,18.8958,18.9035,112800.0
2015-02-26 15:50:00,24.68,24.72,24.67,24.71,279200.0,18.9035,18.9341,18.8958,18.9265,279200.0
2015-02-26 15:55:00,24.72,24.73,24.68,24.69,512200.0,18.9341,18.9418,18.9035,18.9112,512200.0
2015-02-27 09:30:00,24.75,24.78,24.65,24.73,154800.0,18.9571,18.9801,18.8805,18.9418,154800.0
2015-02-27 09:35:00,24.74,24.74,24.72,24.73,59600.0,18.9495,18.9495,18.9341,18.9418,59600.0
2015-02-27 09:40:00,24.74,24.74,24.59,24.6,133400.0,18.9495,18.9495,18.8346,18.8422,133400.0
2015-02-27 09:45:00,24.6,24.6,24.54,24.57,143600.0,18.8422,18.8422,18.7963,18.8192,143600.0
2015-02-27 09:50:00,24.58,24.59,24.53,24.53,132100.0,18.8269,18.8346,18.7886,18.7886,132100.0
2015-02-27 09:55:00,24.53,24.61,24.53,24.61,110600.0,18.7886,18.8499,18.7886,18.8499,110600.0
2015-02-27 10:00:00,24.61,24.65,24.6,24.62,48200.0,18.8499,18.8805,18.8422,18.8575,48200.0
2015-02-27 10:05:00,24.62,24.63,24.55,24.55,93700.0,18.8575,18.8652,18.8039,18.8039,93700.0
2015-02-27 10:10:00,24.54,24.59,24.53,24.57,250500.0,18.7963,18.8346,18.7886,18.8192,250500.0
2015-02-27 10:15:00,24.57,24.61,24.56,24.6,107200.0,18.8192,18.8499,18.8116,18.8422,107200.0
2015-02-27 10:20:00,24.6,24.67,24.58,24.67,74000.0,18.8422,18.8958,18.8269,18.8958,74000.0
2015-02-27 10:25:00,24.67,24.69,24.64,24.68,107800.0,18.8958,18.9112,18.8729,18.9035,107800.0
2015-02-27 10:30:00,24.69,24.69,24.67,24.68,118700.0,18.9112,18.9112,18.8958,18.9035,118700.0
2015-02-27 10:35:00,24.68,24.68,24.67,24.68,101600.0,18.9035,18.9035,18.8958,18.9035,101600.0
2015-02-27 10:40:00,24.68,24.71,24.67,24.7,530900.0,18.9035,18.9265,18.8958,18.9188,530900.0
2015-02-27 10:45:00,24.7,24.7,24.68,24.68,46100.0,18.9188,18.9188,18.9035,18.9035,46100.0
2015-02-27 10:50:00,24.69,24.69,24.65,24.66,37400.0,18.9112,18.9112,18.8805,18.8882,37400.0
2015-02-27 10:55:00,24.66,24.69,24.65,24.68,102200.0,18.8882,18.9112,18.8805,18.9035,102200.0
2015-02-27 11:00:00,24.68,24.68,24.64,24.64,86900.0,18.9035,18.9035,18.8729,18.8729,86900.0
2015-02-27 11:05:00,24.64,24.65,24.64,24.64,12900.0,18.8729,18.8805,18.8729,18.8729,12900.0
2015-02-27 11:10:00,24.64,24.69,24.64,24.67,89200.0,18.8729,18.9112,18.8729,18.8958,89200.0
2015-02-27 11:15:00,24.67,24.68,24.67,24.67,15500.0,18.8958,18.9035,18.8958,18.8958,15500.0
2015-02-27 11:20:00,24.67,24.68,24.64,24.67,114900.0,18.8958,18.9035,18.8729,18.8958,114900.0
2015-02-27 11:25:00,24.67,24.69,24.64,24.64,264000.0,18.8958,18.9112,18.8729,18.8729,264000.0
2015-02-27 11:30:00,24.65,24.68,24.64,24.68,104800.0,18.8805,18.9035,18.8729,18.9035,104800.0
2015-02-27 11:35:00,24.68,24.68,24.66,24.67,36500.0,18.9035,18.9035,18.8882,18.8958,36500.0
2015-02-27 11:40:00,24.67,24.68,24.65,24.68,92700.0,18.8958,18.9035,18.8805,18.9035,92700.0
2015-02-27 11:45:00,24.68,24.68,24.67,24.68,25500.0,18.9035,18.9035,18.8958,18.9035,25500.0
2015-02-27 11:50:00,24.68,24.7,24.67,24.68,110800.0,18.9035,18.9188,18.8958,18.9035,110800.0
2015-02-27 11:55:00,24.68,24.69,24.67,24.68,37600.0,18.9035,18.9112,18.8958,18.9035,37600.0
2015-02-27 12:00:00,24.68,24.68,24.66,24.67,29200.0,18.9035,18.9035,18.8882,18.8958,29200.0
2015-02-27 12:05:00,24.67,24.67,24.66,24.67,33700.0,18.8958,18.8958,18.8882,18.8958,33700.0
2015-02-27 12:10:00,24.67,24.67,24.66,24.67,26900.0,18.8958,18.8958,18.8882,18.8958,26900.0
2015-02-27 12:15:00,24.67,24.67,24.64,24.67,100000.0,18.8958,18.8958,18.8729,18.8958,100000.0
2015-02-27 12:20:00,24.67,24.67,24.66,24.66,41900.0,18.8958,18.8958,18.8882,18.8882,41900.0
2015-02-27 12:25:00,24.67,24.67,24.65,24.66,79300.0,18.8958,18.8958,18.8805,18.8882,79300.0
2015-02-27 12:30:00,24.67,24.67,24.65,24.66,44200.0,18.8958,18.8958,18.8805,18.8882,44200.0
2015-02-27 12:35:00,24.66,24.66,24.64,24.66,83700.0,18.8882,18.8882,18.8729,18.8882,83700.0
2015-02-27 12:40:00,24.65,24.66,24.64,24.64,90400.0,18.8805,18.8882,18.8729,18.8729,90400.0
2015-02-27 12:45:00,24.65,24.65,24.64,24.65,15000.0,18.8805,18.8805,18.8729,18.8805,15000.0
2015-02-27 12:50:00,24.65,24.65,24.64,24.64,16900.0,18.8805,18.8805,18.8729,18.8729,16900.0
2015-02-27 12:55:00,24.65,24.65,24.64,24.65,12300.0,18.8805,18.8805,18.8729,18.8805,12300.0
2015-02-27 13:00:00,24.64,24.65,24.64,24.64,16600.0,18.8729,18.8805,18.8729,18.8729,16600.0
2015-02-27 13:05:00,24.64,24.65,24.64,24.64,18000.0,18.8729,18.8805,18.8729,18.8729,18000.0
2015-02-27 13:10:00,24.65,24.65,24.63,24.65,281200.0,18.8805,18.8805,18.8652,18.8805,281200.0
2015-02-27 13:15:00,24.65,24.65,24.63,24.63,197100.0,18.8805,18.8805,18.8652,18.8652,197100.0
2015-02-27 13:20:00,24.64,24.64,24.63,24.64,11100.0,18.8729,18.8729,18.8652,18.8729,11100.0
2015-02-27 13:25:00,24.64,24.65,24.62,24.63,373300.0,18.8729,18.8805,18.8575,18.8652,373300.0
2015-02-27 13:30:00,24.62,24.63,24.61,24.62,25900.0,18.8575,18.8652,18.8499,18.8575,25900.0
2015-02-27 13:35:00,24.61,24.62,24.59,24.59,24200.0,18.8499,18.8575,18.8346,18.8346,24200.0
2015-02-27 13:40:00,24.59,24.6,24.58,24.59,54500.0,18.8346,18.8422,18.8269,18.8346,54500.0
2015-02-27 13:45:00,24.6,24.6,24.58,24.58,25100.0,18.8422,18.8422,18.8269,18.8269,25100.0
2015-02-27 13:50:00,24.59,24.61,24.58,24.59,183200.0,18.8346,18.8499,18.8269,18.8346,183200.0
2015-02-27 13:55:00,24.59,24.59,24.56,24.56,53000.0,18.8346,18.8346,18.8116,18.8116,53000.0
2015-02-27 14:00:00,24.56,24.58,24.55,24.55,89800.0,18.8116,18.8269,18.8039,18.8039,89800.0
2015-02-27 14:05:00,24.55,24.57,24.54,24.54,88400.0,18.8039,18.8192,18.7963,18.7963,88400.0
2015-02-27 14:10:00,24.55,24.56,24.53,24.53,25000.0,18.8039,18.8116,18.7886,18.7886,25000.0
2015-02-27 14:15:00,24.53,24.55,24.53,24.53,44400.0,18.7886,18.8039,18.7886,18.7886,44400.0
2015-02-27 14:20:00,24.53,24.55,24.53,24.55,64400.0,18.7886,18.8039,18.7886,18.8039,64400.0
2015-02-27 14:25:00,24.54,24.56,24.52,24.53,78800.0,18.7963,18.8116,18.7809,18.7886,78800.0
2015-02-27 14:30:00,24.52,24.53,24.49,24.52,138000.0,18.7809,18.7886,18.758,18.7809,138000.0
2015-02-27 14:35:00,24.51,24.56,24.51,24.53,118400.0,18.7733,18.8116,18.7733,18.7886,118400.0
2015-02-27 14:40:00,24.53,24.55,24.52,24.55,50900.0,18.7886,18.8039,18.7809,18.8039,50900.0
2015-02-27 14:45:00,24.54,24.55,24.5,24.5,96700.0,18.7963,18.8039,18.7656,18.7656,96700.0
2015-02-27 14:50:00,24.5,24.55,24.5,24.54,43400.0,18.7656,18.8039,18.7656,18.7963,43400.0
2015-02-27 14:55:00,24.55,24.56,24.52,24.54,59800.0,18.8039,18.8116,18.7809,18.7963,59800.0
2015-02-27 15:00:00,24.54,24.54,24.5,24.53,80300.0,18.7963,18.7963,18.7656,18.7886,80300.0
2015-02-27 15:05:00,24.54,24.55,24.53,24.54,68900.0,18.7963,18.8039,18.7886,18.7963,68900.0
2015-02-27 15:10:00,24.54,24.54,24.53,24.54,67300.0,18.7963,18.7963,18.7886,18.7963,67300.0
2015-02-27 15:15:00,24.54,24.54,24.52,24.54,104700.0,18.7963,18.7963,18.7809,18.7963,104700.0
2015-02-27 15:20:00,24.54,24.54,24.53,24.54,63600.0,18.7963,18.7963,18.7886,18.7963,63600.0
2015-02-27 15:25:00,24.54,24.54,24.53,24.54,48200.0,18.7963,18.7963,18.7886,18.7963,48200.0
2015-02-27 15:30:00,24.54,24.54,24.5,24.51,135000.0,18.7963,18.7963,18.7656,18.7733,135000.0
2015-02-27 15:35:00,24.51,24.53,24.49,24.49,114600.0,18.7733,18.7886,18.758,18.758,114600.0
2015-02-27 15:40:00,24.49,24.51,24.47,24.49,201600.0,18.758,18.7733,18.7426,18.758,201600.0
2015-02-27 15:45:00,24.49,24.51,24.48,24.5,229000.0,18.758,18.7733,18.7503,18.7656,229000.0
2015-02-27 15:50:00,24.5,24.53,24.49,24.52,177700.0,18.7656,18.7886,18.758,18.7809,177700.0
2015-02-27 15:55:00,24.52,24.53,24.51,24.53,294600.0,18.7809,18.7886,18.7733,18.7886,294600.0
2015-03-02 09:30:00,24.4,24.53,24.4,24.48,387000.0,18.689,18.7886,18.689,18.7503,387000.0
2015-03-02 09:35:00,24.48,24.5,24.45,24.49,182000.0,18.7503,18.7656,18.7273,18.758,182000.0
2015-03-02 09:40:00,24.5,24.53,24.42,24.45,194000.0,18.7656,18.7886,18.7043,18.7273,194000.0
2015-03-02 09:45:00,24.44,24.54,24.44,24.52,260000.0,18.7197,18.7963,18.7197,18.7809,260000.0
2015-03-02 09:50:00,24.52,24.55,24.51,24.54,128400.0,18.7809,18.8039,18.7733,18.7963,128400.0
2015-03-02 09:55:00,24.54,24.58,24.53,24.58,261300.0,18.7963,18.8269,18.7886,18.8269,261300.0
2015-03-02 10:00:00,24.57,24.59,24.54,24.55,142300.0,18.8192,18.8346,18.7963,18.8039,142300.0
2015-03-02 10:05:00,24.55,24.58,24.52,24.53,239500.0,18.8039,18.8269,18.7809,18.7886,239500.0
2015-03-02 10:10:00,24.53,24.57,24.52,24.56,140000.0,18.7886,18.8192,18.7809,18.8116,140000.0
2015-03-02 10:15:00,24.57,24.57,24.53,24.53,81800.0,18.8192,18.8192,18.7886,18.7886,81800.0
2015-03-02 10:20:00,24.54,24.57,24.53,24.55,79700.0,18.7963,18.8192,18.7886,18.8039,79700.0
2015-03-02 10:25:00,24.56,24.57,24.53,24.54,54000.0,18.8116,18.8192,18.7886,18.7963,54000.0
2015-03-02 10:30:00,24.55,24.57,24.54,24.55,60100.0,18.8039,18.8192,18.7963,18.8039,60100.0
2015-03-02 10:35:00,24.55,24.56,24.53,24.53,25300.0,18.8039,18.8116,18.7886,18.7886,25300.0
2015-03-02 10:40:00,24.54,24.56,24.53,24.54,42400.0,18.7963,18.8116,18.7886,18.7963,42400.0
2015-03-02 10:45:00,24.55,24.56,24.5,24.5,98700.0,18.8039,18.8116,18.7656,18.7656,98700.0
2015-03-02 10:50:00,24.51,24.55,24.5,24.54,72400.0,18.7733,18.8039,18.7656,18.7963,72400.0
2015-03-02 10:55:00,24.55,24.55,24.5,24.52,208800.0,18.8039,18.8039,18.7656,18.7809,208800.0
2015-03-02 11:00:00,24.52,24.55,24.51,24.52,65800.0,18.7809,18.8039,18.7733,18.7809,65800.0
2015-03-02 11:05:00,24.53,24.53,24.51,24.53,25600.0,18.7886,18.7886,18.7733,18.7886,25600.0
2015-03-02 11:10:00,24.52,24.53,24.51,24.51,34900.0,18.7809,18.7886,18.7733,18.7733,34900.0
2015-03-02 11:15:00,24.52,24.52,24.51,24.52,46000.0,18.7809,18.7809,18.7733,18.7809,46000.0
2015-03-02 11:20:00,24.52,24.55,24.51,24.55,70200.0,18.7809,18.8039,18.7733,18.8039,70200.0
2015-03-02 11:25:00,24.55,24.55,24.52,24.54,43600.0,18.8039,18.8039,18.7809,18.7963,43600.0
2015-03-02 11:30:00,24.54,24.55,24.53,24.55,17800.0,18.7963,18.8039,18.7886,18.8039,17800.0
2015-03-02 11:35:00,24.55,24.58,24.54,24.57,115300.0,18.8039,18.8269,18.7963,18.8192,115300.0
2015-03-02 11:40:00,24.58,24.58,24.57,24.58,14100.0,18.8269,18.8269,18.8192,18.8269,14100.0
2015-03-02 11:45:00,24.57,24.59,24.57,24.58,26700.0,18.8192,18.8346,18.8192,18.8269,26700.0
2015-03-02 11:50:00,24.59,24.59,24.58,24.58,21200.0,18.8346,18.8346,18.8269,18.8269,21200.0
2015-03-02 11:55:00,24.59,24.59,24.55,24.55,77600.0,18.8346,18.8346,18.8039,18.8039,77600.0
2015-03-02 12:00:00,24.55,24.58,24.55,24.55,83600.0,18.8039,18.8269,18.8039,18.8039,83600.0
2015-03-02 12:05:00,24.55,24.56,24.55,24.56,12300.0,18.8039,18.8116,18.8039,18.8116,12300.0
2015-03-02 12:10:00,24.56,24.56,24.52,24.54,55000.0,18.8116,18.8116,18.7809,18.7963,55000.0
2015-03-02 12:15:00,24.54,24.54,24.51,24.51,46700.0,18.7963,18.7963,18.7733,18.7733,46700.0
2015-03-02 12:20:00,24.51,24.52,24.5,24.5,28800.0,18.7733,18.7809,18.7656,18.7656,28800.0
2015-03-02 12:25:00,24.5,24.51,24.49,24.51,59700.0,18.7656,18.7733,18.758,18.7733,59700.0
2015-03-02 12:30:00,24.51,24.51,24.5,24.51,11400.0,18.7733,18.7733,18.7656,18.7733,11400.0
2015-03-02 12:35:00,24.51,24.52,24.5,24.52,35900.0,18.7733,18.7809,18.7656,18.7809,35900.0
2015-03-02 12:40:00,24.52,24.52,24.48,24.5,67400.0,18.7809,18.7809,18.7503,18.7656,67400.0
2015-03-02 12:45:00,24.51,24.53,24.5,24.53,31600.0,18.7733,18.7886,18.7656,18.7886,31600.0
2015-03-02 12:50:00,24.53,24.56,24.52,24.55,33100.0,18.7886,18.8116,18.7809,18.8039,33100.0
2015-03-02 12:55:00,24.55,24.55,24.53,24.54,20100.0,18.8039,18.8039,18.7886,18.7963,20100.0
2015-03-02 13:00:00,24.54,24.57,24.53,24.57,38000.0,18.7963,18.8192,18.7886,18.8192,38000.0
2015-03-02 13:05:00,24.57,24.57,24.56,24.57,18700.0,18.8192,18.8192,18.8116,18.8192,18700.0
2015-03-02 13:10:00,24.56,24.57,24.56,24.57,15100.0,18.8116,18.8192,18.8116,18.8192,15100.0
2015-03-02 13:15:00,24.57,24.57,24.54,24.54,41600.0,18.8192,18.8192,18.7963,18.7963,41600.0
2015-03-02 13:20:00,24.54,24.55,24.54,24.54,28100.0,18.7963,18.8039,18.7963,18.7963,28100.0
2015-03-02 13:25:00,24.54,24.55,24.54,24.54,16700.0,18.7963,18.8039,18.7963,18.7963,16700.0
2015-03-02 13:30:00,24.55,24.57,24.54,24.57,35000.0,18.8039,18.8192,18.7963,18.8192,35000.0
2015-03-02 13:35:00,24.56,24.58,24.56,24.58,40400.0,18.8116,18.8269,18.8116,18.8269,40400.0
2015-03-02 13:40:00,24.57,24.58,24.57,24.58,16300.0,18.8192,18.8269,18.8192,18.8269,16300.0
2015-03-02 13:45:00,24.57,24.58,24.56,24.57,50600.0,18.8192,18.8269,18.8116,18.8192,50600.0
2015-03-02 13:50:00,24.57,24.57,24.55,24.55,30700.0,18.8192,18.8192,18.8039,18.8039,30700.0
2015-03-02 13:55:00,24.55,24.57,24.55,24.57,28000.0,18.8039,18.8192,18.8039,18.8192,28000.0
2015-03-02 14:00:00,24.57,24.57,24.55,24.56,42700.0,18.8192,18.8192,18.8039,18.8116,42700.0
2015-03-02 14:05:00,24.57,24.57,24.55,24.56,61600.0,18.8192,18.8192,18.8039,18.8116,61600.0
2015-03-02 14:10:00,24.55,24.56,24.54,24.55,37600.0,18.8039,18.8116,18.7963,18.8039,37600.0
2015-03-02 14:15:00,24.55,24.57,24.54,24.54,68700.0,18.8039,18.8192,18.7963,18.7963,68700.0
2015-03-02 14:20:00,24.55,24.57,24.54,24.54,77300.0,18.8039,18.8192,18.7963,18.7963,77300.0
2015-03-02 14:25:00,24.54,24.55,24.54,24.54,20900.0,18.7963,18.8039,18.7963,18.7963,20900.0
2015-03-02 14:30:00,24.55,24.57,24.54,24.56,151300.0,18.8039,18.8192,18.7963,18.8116,151300.0
2015-03-02 14:35:00,24.56,24.57,24.55,24.56,131300.0,18.8116,18.8192,18.8039,18.8116,131300.0
2015-03-02 14:40:00,24.56,24.56,24.54,24.55,48200.0,18.8116,18.8116,18.7963,18.8039,48200.0
2015-03-02 14:45:00,24.55,24.56,24.53,24.53,82000.0,18.8039,18.8116,18.7886,18.7886,82000.0
2015-03-02 14:50:00,24.53,24.53,24.51,24.52,64200.0,18.7886,18.7886,18.7733,18.7809,64200.0
2015-03-02 14:55:00,24.52,24.55,24.51,24.55,32300.0,18.7809,18.8039,18.7733,18.8039,32300.0
2015-03-02 15:00:00,24.55,24.56,24.53,24.53,73000.0,18.8039,18.8116,18.7886,18.7886,73000.0
2015-03-02 15:05:00,24.54,24.54,24.53,24.54,27300.0,18.7963,18.7963,18.7886,18.7963,27300.0
2015-03-02 15:10:00,24.54,24.56,24.53,24.55,72800.0,18.7963,18.8116,18.7886,18.8039,72800.0
2015-03-02 15:15:00,24.55,24.58,24.55,24.58,138800.0,18.8039,18.8269,18.8039,18.8269,138800.0
2015-03-02 15:20:00,24.57,24.58,24.57,24.58,47500.0,18.8192,18.8269,18.8192,18.8269,47500.0
2015-03-02 15:25:00,24.57,24.59,24.57,24.59,123000.0,18.8192,18.8346,18.8192,18.8346,123000.0
2015-03-02 15:30:00,24.59,24.59,24.58,24.59,77300.0,18.8346,18.8346,18.8269,18.8346,77300.0
2015-03-02 15:35:00,24.59,24.61,24.58,24.61,138200.0,18.8346,18.8499,18.8269,18.8499,138200.0
2015-03-02 15:40:00,24.61,24.61,24.59,24.6,126400.0,18.8499,18.8499,18.8346,18.8422,126400.0
2015-03-02 15:45:00,24.6,24.63,24.59,24.63,262700.0,18.8422,18.8652,18.8346,18.8652,262700.0
2015-03-02 15:50:00,24.63,24.63,24.62,24.63,125600.0,18.8652,18.8652,18.8575,18.8652,125600.0
2015-03-02 15:55:00,24.63,24.63,24.62,24.63,287600.0,18.8652,18.8652,18.8575,18.8652,287600.0
2015-03-03 09:30:00,24.71,24.73,24.58,24.61,271800.0,18.9265,18.9418,18.8269,18.8499,271800.0
2015-03-03 09:35:00,24.62,24.63,24.61,24.63,90900.0,18.8575,18.8652,18.8499,18.8652,90900.0
2015-03-03 09:40:00,24.62,24.63,24.6,24.61,113600.0,18.8575,18.8652,18.8422,18.8499,113600.0
2015-03-03 09:45:00,24.61,24.62,24.56,24.56,238200.0,18.8499,18.8575,18.8116,18.8116,238200.0
2015-03-03 09:50:00,24.57,24.59,24.55,24.59,97300.0,18.8192,18.8346,18.8039,18.8346,97300.0
2015-03-03 09:55:00,24.59,24.63,24.57,24.62,146600.0,18.8346,18.8652,18.8192,18.8575,146600.0
2015-03-03 10:00:00,24.62,24.71,24.6,24.69,258600.0,18.8575,18.9265,18.8422,18.9112,258600.0
2015-03-03 10:05:00,24.69,24.71,24.67,24.67,231200.0,18.9112,18.9265,18.8958,18.8958,231200.0
2015-03-03 10:10:00,24.66,24.68,24.58,24.58,94700.0,18.8882,18.9035,18.8269,18.8269,94700.0
2015-03-03 10:15:00,24.58,24.64,24.57,24.63,93100.0,18.8269,18.8729,18.8192,18.8652,93100.0
2015-03-03 10:20:00,24.63,24.69,24.63,24.68,89100.0,18.8652,18.9112,18.8652,18.9035,89100.0
2015-03-03 10:25:00,24.67,24.68,24.63,24.64,98600.0,18.8958,18.9035,18.8652,18.8729,98600.0
2015-03-03 10:30:00,24.65,24.65,24.62,24.62,42900.0,18.8805,18.8805,18.8575,18.8575,42900.0
2015-03-03 10:35:00,24.63,24.63,24.59,24.61,93100.0,18.8652,18.8652,18.8346,18.8499,93100.0
2015-03-03 10:40:00,24.62,24.66,24.61,24.65,91400.0,18.8575,18.8882,18.8499,18.8805,91400.0
2015-03-03 10:45:00,24.66,24.67,24.65,24.65,54300.0,18.8882,18.8958,18.8805,18.8805,54300.0
2015-03-03 10:50:00,24.65,24.65,24.64,24.64,25500.0,18.8805,18.8805,18.8729,18.8729,25500.0
2015-03-03 10:55:00,24.65,24.66,24.63,24.63,80600.0,18.8805,18.8882,18.8652,18.8652,80600.0
2015-03-03 11:00:00,24.64,24.64,24.62,24.62,30500.0,18.8729,18.8729,18.8575,18.8575,30500.0
2015-03-03 11:05:00,24.62,24.64,24.6,24.62,163400.0,18.8575,18.8729,18.8422,18.8575,163400.0
2015-03-03 11:10:00,24.63,24.66,24.62,24.63,167700.0,18.8652,18.8882,18.8575,18.8652,167700.0
2015-03-03 11:15:00,24.63,24.65,24.62,24.63,31500.0,18.8652,18.8805,18.8575,18.8652,31500.0
2015-03-03 11:20:00,24.63,24.64,24.59,24.6,45200.0,18.8652,18.8729,18.8346,18.8422,45200.0
2015-03-03 11:25:00,24.59,24.6,24.57,24.57,72900.0,18.8346,18.8422,18.8192,18.8192,72900.0
2015-03-03 11:30:00,24.58,24.59,24.54,24.55,240300.0,18.8269,18.8346,18.7963,18.8039,240300.0
2015-03-03 11:35:00,24.55,24.55,24.51,24.53,66100.0,18.8039,18.8039,18.7733,18.7886,66100.0
2015-03-03 11:40:00,24.52,24.53,24.5,24.52,124500.0,18.7809,18.7886,18.7656,18.7809,124500.0
2015-03-03 11:45:00,24.52,24.53,24.51,24.52,52100.0,18.7809,18.7886,18.7733,18.7809,52100.0
2015-03-03 11:50:00,24.51,24.54,24.51,24.54,22900.0,18.7733,18.7963,18.7733,18.7963,22900.0
2015-03-03 11:55:00,24.54,24.55,24.53,24.54,55800.0,18.7963,18.8039,18.7886,18.7963,55800.0
2015-03-03 12:00:00,24.54,24.54,24.51,24.52,36300.0,18.7963,18.7963,18.7733,18.7809,36300.0
2015-03-03 12:05:00,24.51,24.52,24.51,24.52,14700.0,18.7733,18.7809,18.7733,18.7809,14700.0
2015-03-03 12:10:00,24.52,24.52,24.5,24.51,29600.0,18.7809,18.7809,18.7656,18.7733,29600.0
2015-03-03 12:15:00,24.5,24.52,24.5,24.52,33600.0,18.7656,18.7809,18.7656,18.7809,33600.0
2015-03-03 12:20:00,24.51,24.51,24.49,24.49,218200.0,18.7733,18.7733,18.758,18.758,218200.0
2015-03-03 12:25:00,24.49,24.5,24.44,24.45,46200.0,18.758,18.7656,18.7197,18.7273,46200.0
2015-03-03 12:30:00,24.44,24.46,24.43,24.45,34700.0,18.7197,18.735,18.712,18.7273,34700.0
2015-03-03 12:35:00,24.45,24.45,24.44,24.45,37000.0,18.7273,18.7273,18.7197,18.7273,37000.0
2015-03-03 12:40:00,24.44,24.45,24.42,24.42,45600.0,18.7197,18.7273,18.7043,18.7043,45600.0
2015-03-03 12:45:00,24.43,24.43,24.41,24.42,51500.0,18.712,18.712,18.6967,18.7043,51500.0
2015-03-03 12:50:00,24.43,24.44,24.41,24.43,21900.0,18.712,18.7197,18.6967,18.712,21900.0
2015-03-03 12:55:00,24.43,24.45,24.41,24.44,45000.0,18.712,18.7273,18.6967,18.7197,45000.0
2015-03-03 13:00:00,24.43,24.46,24.43,24.43,28100.0,18.712,18.735,18.712,18.712,28100.0
2015-03-03 13:05:00,24.44,24.46,24.42,24.42,62100.0,18.7197,18.735,18.7043,18.7043,62100.0
2015-03-03 13:10:00,24.42,24.43,24.4,24.4,22900.0,18.7043,18.712,18.689,18.689,22900.0
2015-03-03 13:15:00,24.41,24.43,24.4,24.42,41600.0,18.6967,18.712,18.689,18.7043,41600.0
2015-03-03 13:20:00,24.42,24.44,24.41,24.42,33800.0,18.7043,18.7197,18.6967,18.7043,33800.0
2015-03-03 13:25:00,24.43,24.45,24.42,24.45,31000.0,18.712,18.7273,18.7043,18.7273,31000.0
2015-03-03 13:30:00,24.45,24.45,24.42,24.43,32800.0,18.7273,18.7273,18.7043,18.712,32800.0
2015-03-03 13:35:00,24.43,24.43,24.41,24.41,53100.0,18.712,18.712,18.6967,18.6967,53100.0
2015-03-03 13:40:00,24.42,24.42,24.4,24.41,49200.0,18.7043,18.7043,18.689,18.6967,49200.0
2015-03-03 13:45:00,24.41,24.42,24.41,24.42,24500.0,18.6967,18.7043,18.6967,18.7043,24500.0
2015-03-03 13:50:00,24.42,24.43,24.4,24.43,99700.0,18.7043,18.712,18.689,18.712,99700.0
2015-03-03 13:55:00,24.42,24.43,24.41,24.43,20900.0,18.7043,18.712,18.6967,18.712,20900.0
2015-03-03 14:00:00,24.43,24.43,24.41,24.41,33900.0,18.712,18.712,18.6967,18.6967,33900.0
2015-03-03 14:05:00,24.41,24.44,24.41,24.43,95600.0,18.6967,18.7197,18.6967,18.712,95600.0
2015-03-03 14:10:00,24.43,24.46,24.42,24.43,70700.0,18.712,18.735,18.7043,18.712,70700.0
2015-03-03 14:15:00,24.44,24.46,24.43,24.46,50300.0,18.7197,18.735,18.712,18.735,50300.0
2015-03-03 14:20:00,24.46,24.47,24.44,24.46,46900.0,18.735,18.7426,18.7197,18.735,46900.0
2015-03-03 14:25:00,24.46,24.51,24.45,24.51,105500.0,18.735,18.7733,18.7273,18.7733,105500.0
2015-03-03 14:30:00,24.5,24.51,24.48,24.48,69700.0,18.7656,18.7733,18.7503,18.7503,69700.0
2015-03-03 14:35:00,24.48,24.48,24.45,24.46,108900.0,18.7503,18.7503,18.7273,18.735,108900.0
2015-03-03 14:40:00,24.46,24.47,24.42,24.42,52800.0,18.735,18.7426,18.7043,18.7043,52800.0
2015-03-03 14:45:00,24.43,24.46,24.42,24.46,27700.0,18.712,18.735,18.7043,18.735,27700.0
2015-03-03 14:50:00,24.45,24.49,24.45,24.46,38100.0,18.7273,18.758,18.7273,18.735,38100.0
2015-03-03 14:55:00,24.46,24.48,24.46,24.46,29200.0,18.735,18.7503,18.735,18.735,29200.0
2015-03-03 15:00:00,24.47,24.5,24.46,24.5,40900.0,18.7426,18.7656,18.735,18.7656,40900.0
2015-03-03 15:05:00,24.49,24.5,24.47,24.47,48700.0,18.758,18.7656,18.7426,18.7426,48700.0
2015-03-03 15:10:00,24.48,24.48,24.45,24.46,57700.0,18.7503,18.7503,18.7273,18.735,57700.0
2015-03-03 15:15:00,24.46,24.47,24.46,24.47,29200.0,18.735,18.7426,18.735,18.7426,29200.0
2015-03-03 15:20:00,24.47,24.48,24.46,24.47,41500.0,18.7426,18.7503,18.735,18.7426,41500.0
2015-03-03 15:25:00,24.48,24.49,24.47,24.48,48200.0,18.7503,18.758,18.7426,18.7503,48200.0
2015-03-03 15:30:00,24.48,24.5,24.48,24.5,99400.0,18.7503,18.7656,18.7503,18.7656,99400.0
2015-03-03 15:35:00,24.5,24.51,24.49,24.51,124500.0,18.7656,18.7733,18.758,18.7733,124500.0
2015-03-03 15:40:00,24.51,24.52,24.48,24.5,168600.0,18.7733,18.7809,18.7503,18.7656,168600.0
2015-03-03 15:45:00,24.49,24.5,24.47,24.5,191600.0,18.758,18.7656,18.7426,18.7656,191600.0
2015-03-03 15:50:00,24.5,24.5,24.47,24.48,188400.0,18.7656,18.7656,18.7426,18.7503,188400.0
2015-03-03 15:55:00,24.47,24.5,24.47,24.49,311700.0,18.7426,18.7656,18.7426,18.758,311700.0
2015-03-04 09:30:00,24.57,24.6,24.37,24.37,246900.0,18.8192,18.8422,18.6661,18.6661,246900.0
2015-03-04 09:35:00,24.37,24.43,24.36,24.38,123800.0,18.6661,18.712,18.6584,18.6737,123800.0
2015-03-04 09:40:00,24.38,24.44,24.37,24.4,107300.0,18.6737,18.7197,18.6661,18.689,107300.0
2015-03-04 09:45:00,24.4,24.46,24.4,24.43,198600.0,18.689,18.735,18.689,18.712,198600.0
2015-03-04 09:50:00,24.42,24.45,24.39,24.43,77700.0,18.7043,18.7273,18.6814,18.712,77700.0
2015-03-04 09:55:00,24.43,24.5,24.42,24.47,76600.0,18.712,18.7656,18.7043,18.7426,76600.0
2015-03-04 10:00:00,24.47,24.47,24.33,24.35,79300.0,18.7426,18.7426,18.6354,18.6507,79300.0
2015-03-04 10:05:00,24.34,24.41,24.33,24.33,104100.0,18.6431,18.6967,18.6354,18.6354,104100.0
2015-03-04 10:10:00,24.33,24.36,24.25,24.27,172300.0,18.6354,18.6584,18.5741,18.5895,172300.0
2015-03-04 10:15:00,24.27,24.28,24.25,24.28,411200.0,18.5895,18.5971,18.5741,18.5971,411200.0
2015-03-04 10:20:00,24.28,24.3,24.25,24.27,183800.0,18.5971,18.6124,18.5741,18.5895,183800.0
2015-03-04 10:25:00,24.28,24.28,24.24,24.27,167700.0,18.5971,18.5971,18.5665,18.5895,167700.0
2015-03-04 10:30:00,24.26,24.28,24.25,24.26,76200.0,18.5818,18.5971,18.5741,18.5818,76200.0
2015-03-04 10:35:00,24.26,24.27,24.25,24.25,62700.0,18.5818,18.5895,18.5741,18.5741,62700.0
2015-03-04 10:40:00,24.25,24.27,24.25,24.25,89700.0,18.5741,18.5895,18.5741,18.5741,89700.0
2015-03-04 10:45:00,24.25,24.26,24.22,24.22,153800.0,18.5741,18.5818,18.5512,18.5512,153800.0
2015-03-04 10:50:00,24.22,24.23,24.12,24.14,683200.0,18.5512,18.5588,18.4746,18.4899,683200.0
2015-03-04 10:55:00,24.13,24.17,24.13,24.17,166500.0,18.4822,18.5129,18.4822,18.5129,166500.0
2015-03-04 11:00:00,24.17,24.17,24.13,24.16,383500.0,18.5129,18.5129,18.4822,18.5052,383500.0
2015-03-04 11:05:00,24.16,24.24,24.15,24.23,124600.0,18.5052,18.5665,18.4975,18.5588,124600.0
2015-03-04 11:10:00,24.24,24.28,24.21,24.26,170700.0,18.5665,18.5971,18.5435,18.5818,170700.0
2015-03-04 11:15:00,24.26,24.27,24.23,24.27,151200.0,18.5818,18.5895,18.5588,18.5895,151200.0
2015-03-04 11:20:00,24.27,24.3,24.27,24.28,61200.0,18.5895,18.6124,18.5895,18.5971,61200.0
2015-03-04 11:25:00,24.28,24.29,24.27,24.27,106300.0,18.5971,18.6048,18.5895,18.5895,106300.0
2015-03-04 11:30:00,24.28,24.3,24.27,24.28,112000.0,18.5971,18.6124,18.5895,18.5971,112000.0
2015-03-04 11:35:00,24.28,24.29,24.28,24.29,37100.0,18.5971,18.6048,18.5971,18.6048,37100.0
2015-03-04 11:40:00,24.3,24.31,24.28,24.28,118500.0,18.6124,18.6201,18.5971,18.5971,118500.0
2015-03-04 11:45:00,24.28,24.29,24.26,24.27,84600.0,18.5971,18.6048,18.5818,18.5895,84600.0
2015-03-04 11:50:00,24.28,24.28,24.25,24.25,21700.0,18.5971,18.5971,18.5741,18.5741,21700.0
2015-03-04 11:55:00,24.25,24.27,24.24,24.27,70600.0,18.5741,18.5895,18.5665,18.5895,70600.0
2015-03-04 12:00:00,24.27,24.28,24.26,24.27,21700.0,18.5895,18.5971,18.5818,18.5895,21700.0
2015-03-04 12:05:00,24.27,24.29,24.26,24.29,60800.0,18.5895,18.6048,18.5818,18.6048,60800.0
2015-03-04 12:10:00,24.29,24.31,24.28,24.3,80700.0,18.6048,18.6201,18.5971,18.6124,80700.0
2015-03-04 12:15:00,24.3,24.3,24.26,24.26,97900.0,18.6124,18.6124,18.5818,18.5818,97900.0
2015-03-04 12:20:00,24.27,24.27,24.25,24.26,37100.0,18.5895,18.5895,18.5741,18.5818,37100.0
2015-03-04 12:25:00,24.26,24.28,24.25,24.27,36100.0,18.5818,18.5971,18.5741,18.5895,36100.0
2015-03-04 12:30:00,24.27,24.27,24.24,24.25,47700.0,18.5895,18.5895,18.5665,18.5741,47700.0
2015-03-04 12:35:00,24.26,24.26,24.25,24.26,21700.0,18.5818,18.5818,18.5741,18.5818,21700.0
2015-03-04 12:40:00,24.26,24.28,24.25,24.26,45600.0,18.5818,18.5971,18.5741,18.5818,45600.0
2015-03-04 12:45:00,24.27,24.3,24.26,24.28,28900.0,18.5895,18.6124,18.5818,18.5971,28900.0
2015-03-04 12:50:00,24.29,24.31,24.28,24.3,92600.0,18.6048,18.6201,18.5971,18.6124,92600.0
2015-03-04 12:55:00,24.3,24.3,24.26,24.28,28600.0,18.6124,18.6124,18.5818,18.5971,28600.0
2015-03-04 13:00:00,24.28,24.3,24.28,24.3,62500.0,18.5971,18.6124,18.5971,18.6124,62500.0
2015-03-04 13:05:00,24.3,24.31,24.29,24.31,46100.0,18.6124,18.6201,18.6048,18.6201,46100.0
2015-03-04 13:10:00,24.31,24.31,24.29,24.3,23300.0,18.6201,18.6201,18.6048,18.6124,23300.0
2015-03-04 13:15:00,24.3,24.31,24.29,24.3,27000.0,18.6124,18.6201,18.6048,18.6124,27000.0
2015-03-04 13:20:00,24.29,24.32,24.28,24.32,28100.0,18.6048,18.6278,18.5971,18.6278,28100.0
2015-03-04 13:25:00,24.32,24.32,24.29,24.29,34300.0,18.6278,18.6278,18.6048,18.6048,34300.0
2015-03-04 13:30:00,24.3,24.3,24.26,24.26,37100.0,18.6124,18.6124,18.5818,18.5818,37100.0
2015-03-04 13:35:00,24.27,24.27,24.25,24.26,32500.0,18.5895,18.5895,18.5741,18.5818,32500.0
2015-03-04 13:40:00,24.26,24.26,24.23,24.24,287200.0,18.5818,18.5818,18.5588,18.5665,287200.0
2015-03-04 13:45:00,24.23,24.24,24.23,24.23,24900.0,18.5588,18.5665,18.5588,18.5588,24900.0
2015-03-04 13:50:00,24.23,24.24,24.23,24.24,21200.0,18.5588,18.5665,18.5588,18.5665,21200.0
2015-03-04 13:55:00,24.23,24.26,24.23,24.26,153700.0,18.5588,18.5818,18.5588,18.5818,153700.0
2015-03-04 14:00:00,24.26,24.27,24.25,24.26,47200.0,18.5818,18.5895,18.5741,18.5818,47200.0
2015-03-04 14:05:00,24.26,24.29,24.26,24.28,74900.0,18.5818,18.6048,18.5818,18.5971,74900.0
2015-03-04 14:10:00,24.28,24.28,24.25,24.25,73300.0,18.5971,18.5971,18.5741,18.5741,73300.0
2015-03-04 14:15:00,24.26,24.28,24.25,24.27,42800.0,18.5818,18.5971,18.5741,18.5895,42800.0
2015-03-04 14:20:00,24.27,24.28,24.26,24.27,33000.0,18.5895,18.5971,18.5818,18.5895,33000.0
2015-03-04 14:25:00,24.27,24.27,24.26,24.27,40700.0,18.5895,18.5895,18.5818,18.5895,40700.0
2015-03-04 14:30:00,24.27,24.28,24.26,24.27,40000.0,18.5895,18.5971,18.5818,18.5895,40000.0
2015-03-04 14:35:00,24.27,24.29,24.26,24.28,237500.0,18.5895,18.6048,18.5818,18.5971,237500.0
2015-03-04 14:40:00,24.28,24.32,24.28,24.3,79900.0,18.5971,18.6278,18.5971,18.6124,79900.0
2015-03-04 14:45:00,24.3,24.31,24.28,24.29,83900.0,18.6124,18.6201,18.5971,18.6048,83900.0
2015-03-04 14:50:00,24.3,24.32,24.29,24.31,130200.0,18.6124,18.6278,18.6048,18.6201,130200.0
2015-03-04 14:55:00,24.32,24.32,24.31,24.31,27800.0,18.6278,18.6278,18.6201,18.6201,27800.0
2015-03-04 15:00:00,24.32,24.32,24.29,24.3,82100.0,18.6278,18.6278,18.6048,18.6124,82100.0
2015-03-04 15:05:00,24.3,24.32,24.29,24.32,93600.0,18.6124,18.6278,18.6048,18.6278,93600.0
2015-03-04 15:10:00,24.32,24.33,24.3,24.31,77300.0,18.6278,18.6354,18.6124,18.6201,77300.0
2015-03-04 15:15:00,24.31,24.32,24.3,24.31,61900.0,18.6201,18.6278,18.6124,18.6201,61900.0
2015-03-04 15:20:00,24.31,24.31,24.3,24.31,33900.0,18.6201,18.6201,18.6124,18.6201,33900.0
2015-03-04 15:25:00,24.31,24.33,24.29,24.32,139500.0,18.6201,18.6354,18.6048,18.6278,139500.0
2015-03-04 15:30:00,24.33,24.36,24.32,24.35,89100.0,18.6354,18.6584,18.6278,18.6507,89100.0
2015-03-04 15:35:00,24.35,24.36,24.33,24.36,96800.0,18.6507,18.6584,18.6354,18.6584,96800.0
2015-03-04 15:40:00,24.36,24.36,24.32,24.33,155000.0,18.6584,18.6584,18.6278,18.6354,155000.0
2015-03-04 15:45:00,24.32,24.35,24.31,24.35,248500.0,18.6278,18.6507,18.6201,18.6507,248500.0
2015-03-04 15:50:00,24.34,24.35,24.34,24.35,158100.0,18.6431,18.6507,18.6431,18.6507,158100.0
2015-03-04 15:55:00,24.35,24.35,24.32,24.35,565900.0,18.6507,18.6507,18.6278,18.6507,565900.0
2015-03-05 09:30:00,24.46,24.48,24.37,24.41,186600.0,18.735,18.7503,18.6661,18.6967,186600.0
2015-03-05 09:35:00,24.43,24.44,24.36,24.38,87500.0,18.712,18.7197,18.6584,18.6737,87500.0
2015-03-05 09:40:00,24.39,24.4,24.33,24.34,48000.0,18.6814,18.689,18.6354,18.6431,48000.0
2015-03-05 09:45:00,24.33,24.37,24.31,24.35,33500.0,18.6354,18.6661,18.6201,18.6507,33500.0
2015-03-05 09:50:00,24.36,24.4,24.35,24.38,33200.0,18.6584,18.689,18.6507,18.6737,33200.0
2015-03-05 09:55:00,24.38,24.4,24.35,24.37,31700.0,18.6737,18.689,18.6507,18.6661,31700.0
2015-03-05 10:00:00,24.36,24.38,24.34,24.37,46400.0,18.6584,18.6737,18.6431,18.6661,46400.0
2015-03-05 10:05:00,24.38,24.39,24.32,24.33,42700.0,18.6737,18.6814,18.6278,18.6354,42700.0
2015-03-05 10:10:00,24.32,24.36,24.29,24.31,37600.0,18.6278,18.6584,18.6048,18.6201,37600.0
2015-03-05 10:15:00,24.31,24.31,24.26,24.28,144900.0,18.6201,18.6201,18.5818,18.5971,144900.0
2015-03-05 10:20:00,24.28,24.3,24.26,24.3,63900.0,18.5971,18.6124,18.5818,18.6124,63900.0
2015-03-05 10:25:00,24.3,24.34,24.3,24.34,26900.0,18.6124,18.6431,18.6124,18.6431,26900.0
2015-03-05 10:30:00,24.34,24.37,24.34,24.35,39700.0,18.6431,18.6661,18.6431,18.6507,39700.0
2015-03-05 10:35:00,24.34,24.35,24.32,24.32,107800.0,18.6431,18.6507,18.6278,18.6278,107800.0
2015-03-05 10:40:00,24.33,24.34,24.27,24.28,158600.0,18.6354,18.6431,18.5895,18.5971,158600.0
2015-03-05 10:45:00,24.27,24.29,24.26,24.27,44500.0,18.5895,18.6048,18.5818,18.5895,44500.0
2015-03-05 10:50:00,24.27,24.28,24.24,24.25,97500.0,18.5895,18.5971,18.5665,18.5741,97500.0
2015-03-05 10:55:00,24.24,24.25,24.22,24.22,71400.0,18.5665,18.5741,18.5512,18.5512,71400.0
2015-03-05 11:00:00,24.22,24.23,24.19,24.2,59900.0,18.5512,18.5588,18.5282,18.5358,59900.0
2015-03-05 11:05:00,24.2,24.21,24.17,24.19,109200.0,18.5358,18.5435,18.5129,18.5282,109200.0
2015-03-05 11:10:00,24.19,24.19,24.14,24.17,119800.0,18.5282,18.5282,18.4899,18.5129,119800.0
2015-03-05 11:15:00,24.16,24.21,24.15,24.2,66200.0,18.5052,18.5435,18.4975,18.5358,66200.0
2015-03-05 11:20:00,24.21,24.22,24.2,24.22,21900.0,18.5435,18.5512,18.5358,18.5512,21900.0
2015-03-05 11:25:00,24.21,24.22,24.2,24.2,37600.0,18.5435,18.5512,18.5358,18.5358,37600.0
2015-03-05 11:30:00,24.2,24.22,24.19,24.21,38300.0,18.5358,18.5512,18.5282,18.5435,38300.0
2015-03-05 11:35:00,24.22,24.22,24.2,24.2,24400.0,18.5512,18.5512,18.5358,18.5358,24400.0
2015-03-05 11:40:00,24.21,24.22,24.2,24.22,11000.0,18.5435,18.5512,18.5358,18.5512,11000.0
2015-03-05 11:45:00,24.21,24.24,24.19,24.24,161000.0,18.5435,18.5665,18.5282,18.5665,161000.0
2015-03-05 11:50:00,24.24,24.25,24.24,24.25,13900.0,18.5665,18.5741,18.5665,18.5741,13900.0
2015-03-05 11:55:00,24.25,24.26,24.24,24.24,28100.0,18.5741,18.5818,18.5665,18.5665,28100.0
2015-03-05 12:00:00,24.24,24.25,24.23,24.24,48200.0,18.5665,18.5741,18.5588,18.5665,48200.0
2015-03-05 12:05:00,24.24,24.26,24.23,24.24,38600.0,18.5665,18.5818,18.5588,18.5665,38600.0
2015-03-05 12:10:00,24.25,24.26,24.23,24.24,45900.0,18.5741,18.5818,18.5588,18.5665,45900.0
2015-03-05 12:15:00,24.24,24.25,24.23,24.25,35600.0,18.5665,18.5741,18.5588,18.5741,35600.0
2015-03-05 12:20:00,24.24,24.29,24.23,24.28,400900.0,18.5665,18.6048,18.5588,18.5971,400900.0
2015-03-05 12:25:00,24.29,24.3,24.27,24.27,70500.0,18.6048,18.6124,18.5895,18.5895,70500.0
2015-03-05 12:30:00,24.27,24.28,24.26,24.28,23400.0,18.5895,18.5971,18.5818,18.5971,23400.0
2015-03-05 12:35:00,24.28,24.3,24.27,24.28,29200.0,18.5971,18.6124,18.5895,18.5971,29200.0
2015-03-05 12:40:00,24.28,24.29,24.26,24.26,64400.0,18.5971,18.6048,18.5818,18.5818,64400.0
2015-03-05 12:45:00,24.26,24.28,24.25,24.26,65700.0,18.5818,18.5971,18.5741,18.5818,65700.0
2015-03-05 12:50:00,24.26,24.27,24.23,24.24,399100.0,18.5818,18.5895,18.5588,18.5665,399100.0
2015-03-05 12:55:00,24.24,24.26,24.22,24.25,114100.0,18.5665,18.5818,18.5512,18.5741,114100.0
2015-03-05 13:00:00,24.25,24.26,24.24,24.24,74200.0,18.5741,18.5818,18.5665,18.5665,74200.0
2015-03-05 13:05:00,24.25,24.26,24.24,24.25,33900.0,18.5741,18.5818,18.5665,18.5741,33900.0
2015-03-05 13:10:00,24.25,24.26,24.25,24.25,13600.0,18.5741,18.5818,18.5741,18.5741,13600.0
2015-03-05 13:15:00,24.25,24.29,24.25,24.26,45400.0,18.5741,18.6048,18.5741,18.5818,45400.0
2015-03-05 13:20:00,24.26,24.29,24.26,24.29,45200.0,18.5818,18.6048,18.5818,18.6048,45200.0
2015-03-05 13:25:00,24.3,24.33,24.3,24.31,58800.0,18.6124,18.6354,18.6124,18.6201,58800.0
2015-03-05 13:30:00,24.31,24.35,24.31,24.33,37100.0,18.6201,18.6507,18.6201,18.6354,37100.0
2015-03-05 13:35:00,24.33,24.36,24.32,24.36,29600.0,18.6354,18.6584,18.6278,18.6584,29600.0
2015-03-05 13:40:00,24.35,24.37,24.34,24.37,35900.0,18.6507,18.6661,18.6431,18.6661,35900.0
2015-03-05 13:45:00,24.37,24.39,24.36,24.38,56000.0,18.6661,18.6814,18.6584,18.6737,56000.0
2015-03-05 13:50:00,24.37,24.38,24.36,24.37,32500.0,18.6661,18.6737,18.6584,18.6661,32500.0
2015-03-05 13:55:00,24.38,24.39,24.37,24.37,49600.0,18.6737,18.6814,18.6661,18.6661,49600.0
2015-03-05 14:00:00,24.38,24.41,24.36,24.38,130000.0,18.6737,18.6967,18.6584,18.6737,130000.0
2015-03-05 14:05:00,24.38,24.39,24.36,24.37,38300.0,18.6737,18.6814,18.6584,18.6661,38300.0
2015-03-05 14:10:00,24.37,24.37,24.35,24.35,16000.0,18.6661,18.6661,18.6507,18.6507,16000.0
2015-03-05 14:15:00,24.35,24.36,24.35,24.35,11100.0,18.6507,18.6584,18.6507,18.6507,11100.0
2015-03-05 14:20:00,24.36,24.37,24.34,24.34,23800.0,18.6584,18.6661,18.6431,18.6431,23800.0
2015-03-05 14:25:00,24.35,24.36,24.34,24.35,18000.0,18.6507,18.6584,18.6431,18.6507,18000.0
2015-03-05 14:30:00,24.35,24.36,24.34,24.35,27400.0,18.6507,18.6584,18.6431,18.6507,27400.0
2015-03-05 14:35:00,24.35,24.37,24.34,24.36,34900.0,18.6507,18.6661,18.6431,18.6584,34900.0
2015-03-05 14:40:00,24.36,24.37,24.36,24.37,15400.0,18.6584,18.6661,18.6584,18.6661,15400.0
2015-03-05 14:45:00,24.37,24.37,24.36,24.37,18500.0,18.6661,18.6661,18.6584,18.6661,18500.0
2015-03-05 14:50:00,24.37,24.39,24.36,24.39,43100.0,18.6661,18.6814,18.6584,18.6814,43100.0
2015-03-05 14:55:00,24.39,24.4,24.39,24.4,36500.0,18.6814,18.689,18.6814,18.689,36500.0
2015-03-05 15:00:00,24.39,24.4,24.38,24.39,72500.0,18.6814,18.689,18.6737,18.6814,72500.0
2015-03-05 15:05:00,24.39,24.4,24.38,24.39,66900.0,18.6814,18.689,18.6737,18.6814,66900.0
2015-03-05 15:10:00,24.39,24.41,24.36,24.37,120600.0,18.6814,18.6967,18.6584,18.6661,120600.0
2015-03-05 15:15:00,24.37,24.4,24.34,24.37,178100.0,18.6661,18.689,18.6431,18.6661,178100.0
2015-03-05 15:20:00,24.38,24.39,24.37,24.39,56100.0,18.6737,18.6814,18.6661,18.6814,56100.0
2015-03-05 15:25:00,24.39,24.4,24.38,24.39,106100.0,18.6814,18.689,18.6737,18.6814,106100.0
2015-03-05 15:30:00,24.39,24.4,24.34,24.37,308000.0,18.6814,18.689,18.6431,18.6661,308000.0
2015-03-05 15:35:00,24.37,24.4,24.36,24.39,75600.0,18.6661,18.689,18.6584,18.6814,75600.0
2015-03-05 15:40:00,24.4,24.41,24.39,24.41,98700.0,18.689,18.6967,18.6814,18.6967,98700.0
2015-03-05 15:45:00,24.4,24.41,24.39,24.41,132100.0,18.689,18.6967,18.6814,18.6967,132100.0
2015-03-05 15:50:00,24.41,24.42,24.4,24.41,159400.0,18.6967,18.7043,18.689,18.6967,159400.0
2015-03-05 15:55:00,24.4,24.48,24.4,24.45,810200.0,18.689,18.7503,18.689,18.7273,810200.0
2015-03-06 09:30:00,24.25,24.3,24.2,24.29,218800.0,18.5741,18.6124,18.5358,18.6048,218800.0
2015-03-06 09:35:00,24.29,24.3,24.17,24.2,140100.0,18.6048,18.6124,18.5129,18.5358,140100.0
2015-03-06 09:40:00,24.21,24.24,24.18,24.21,50700.0,18.5435,18.5665,18.5205,18.5435,50700.0
2015-03-06 09:45:00,24.21,24.23,24.2,24.21,43800.0,18.5435,18.5588,18.5358,18.5435,43800.0
2015-03-06 09:50:00,24.21,24.22,24.16,24.21,83400.0,18.5435,18.5512,18.5052,18.5435,83400.0
2015-03-06 09:55:00,24.21,24.26,24.2,24.25,79900.0,18.5435,18.5818,18.5358,18.5741,79900.0
2015-03-06 10:00:00,24.25,24.27,24.24,24.26,28400.0,18.5741,18.5895,18.5665,18.5818,28400.0
2015-03-06 10:05:00,24.26,24.27,24.23,24.24,55900.0,18.5818,18.5895,18.5588,18.5665,55900.0
2015-03-06 10:10:00,24.23,24.26,24.23,24.26,317200.0,18.5588,18.5818,18.5588,18.5818,317200.0
2015-03-06 10:15:00,24.25,24.29,24.24,24.29,73000.0,18.5741,18.6048,18.5665,18.6048,73000.0
2015-03-06 10:20:00,24.3,24.32,24.29,24.32,98900.0,18.6124,18.6278,18.6048,18.6278,98900.0
2015-03-06 10:25:00,24.31,24.32,24.31,24.32,14400.0,18.6201,18.6278,18.6201,18.6278,14400.0
2015-03-06 10:30:00,24.32,24.33,24.3,24.33,67500.0,18.6278,18.6354,18.6124,18.6354,67500.0
2015-03-06 10:35:00,24.32,24.34,24.32,24.34,43300.0,18.6278,18.6431,18.6278,18.6431,43300.0
2015-03-06 10:40:00,24.34,24.38,24.33,24.37,77500.0,18.6431,18.6737,18.6354,18.6661,77500.0
2015-03-06 10:45:00,24.37,24.38,24.34,24.35,73700.0,18.6661,18.6737,18.6431,18.6507,73700.0
2015-03-06 10:50:00,24.35,24.35,24.32,24.33,23400.0,18.6507,18.6507,18.6278,18.6354,23400.0
2015-03-06 10:55:00,24.32,24.33,24.3,24.31,22600.0,18.6278,18.6354,18.6124,18.6201,22600.0
2015-03-06 11:00:00,24.3,24.31,24.27,24.27,49200.0,18.6124,18.6201,18.5895,18.5895,49200.0
2015-03-06 11:05:00,24.28,24.28,24.25,24.26,89900.0,18.5971,18.5971,18.5741,18.5818,89900.0
2015-03-06 11:10:00,24.25,24.26,24.23,24.23,51100.0,18.5741,18.5818,18.5588,18.5588,51100.0
2015-03-06 11:15:00,24.23,24.25,24.22,24.23,105300.0,18.5588,18.5741,18.5512,18.5588,105300.0
2015-03-06 11:20:00,24.23,24.24,24.22,24.23,68300.0,18.5588,18.5665,18.5512,18.5588,68300.0
2015-03-06 11:25:00,24.22,24.25,24.21,24.22,48500.0,18.5512,18.5741,18.5435,18.5512,48500.0
2015-03-06 11:30:00,24.22,24.22,24.18,24.18,40900.0,18.5512,18.5512,18.5205,18.5205,40900.0
2015-03-06 11:35:00,24.18,24.19,24.15,24.15,63800.0,18.5205,18.5282,18.4975,18.4975,63800.0
2015-03-06 11:40:00,24.15,24.17,24.14,24.15,49400.0,18.4975,18.5129,18.4899,18.4975,49400.0
2015-03-06 11:45:00,24.16,24.16,24.12,24.13,71200.0,18.5052,18.5052,18.4746,18.4822,71200.0
2015-03-06 11:50:00,24.12,24.14,24.11,24.14,18400.0,18.4746,18.4899,18.4669,18.4899,18400.0
2015-03-06 11:55:00,24.14,24.16,24.13,24.16,33600.0,18.4899,18.5052,18.4822,18.5052,33600.0
2015-03-06 12:00:00,24.16,24.21,24.15,24.19,30000.0,18.5052,18.5435,18.4975,18.5282,30000.0
2015-03-06 12:05:00,24.19,24.21,24.19,24.21,21500.0,18.5282,18.5435,18.5282,18.5435,21500.0
2015-03-06 12:10:00,24.2,24.21,24.18,24.19,73400.0,18.5358,18.5435,18.5205,18.5282,73400.0
2015-03-06 12:15:00,24.18,24.19,24.16,24.17,36500.0,18.5205,18.5282,18.5052,18.5129,36500.0
2015-03-06 12:20:00,24.16,24.17,24.11,24.12,62100.0,18.5052,18.5129,18.4669,18.4746,62100.0
2015-03-06 12:25:00,24.11,24.16,24.1,24.16,55900.0,18.4669,18.5052,18.4592,18.5052,55900.0
2015-03-06 12:30:00,24.16,24.17,24.13,24.15,75400.0,18.5052,18.5129,18.4822,18.4975,75400.0
2015-03-06 12:35:00,24.14,24.19,24.14,24.18,46700.0,18.4899,18.5282,18.4899,18.5205,46700.0
2015-03-06 12:40:00,24.18,24.19,24.15,24.15,48700.0,18.5205,18.5282,18.4975,18.4975,48700.0
2015-03-06 12:45:00,24.15,24.19,24.15,24.18,42000.0,18.4975,18.5282,18.4975,18.5205,42000.0
2015-03-06 12:50:00,24.18,24.19,24.15,24.16,23100.0,18.5205,18.5282,18.4975,18.5052,23100.0
2015-03-06 12:55:00,24.16,24.16,24.14,24.14,28900.0,18.5052,18.5052,18.4899,18.4899,28900.0
2015-03-06 13:00:00,24.15,24.17,24.15,24.17,52200.0,18.4975,18.5129,18.4975,18.5129,52200.0
2015-03-06 13:05:00,24.17,24.2,24.16,24.19,50500.0,18.5129,18.5358,18.5052,18.5282,50500.0
2015-03-06 13:10:00,24.2,24.21,24.17,24.21,59500.0,18.5358,18.5435,18.5129,18.5435,59500.0
2015-03-06 13:15:00,24.22,24.22,24.18,24.19,44000.0,18.5512,18.5512,18.5205,18.5282,44000.0
2015-03-06 13:20:00,24.18,24.2,24.17,24.17,33800.0,18.5205,18.5358,18.5129,18.5129,33800.0
2015-03-06 13:25:00,24.18,24.18,24.16,24.18,30000.0,18.5205,18.5205,18.5052,18.5205,30000.0
2015-03-06 13:30:00,24.17,24.18,24.15,24.16,36100.0,18.5129,18.5205,18.4975,18.5052,36100.0
2015-03-06 13:35:00,24.16,24.17,24.14,24.15,48900.0,18.5052,18.5129,18.4899,18.4975,48900.0
2015-03-06 13:40:00,24.15,24.17,24.14,24.14,56000.0,18.4975,18.5129,18.4899,18.4899,56000.0
2015-03-06 13:45:00,24.15,24.15,24.12,24.12,24000.0,18.4975,18.4975,18.4746,18.4746,24000.0
2015-03-06 13:50:00,24.12,24.13,24.11,24.12,54200.0,18.4746,18.4822,18.4669,18.4746,54200.0
2015-03-06 13:55:00,24.11,24.12,24.1,24.11,39100.0,18.4669,18.4746,18.4592,18.4669,39100.0
2015-03-06 14:00:00,24.12,24.15,24.12,24.14,53300.0,18.4746,18.4975,18.4746,18.4899,53300.0
2015-03-06 14:05:00,24.14,24.17,24.14,24.17,31700.0,18.4899,18.5129,18.4899,18.5129,31700.0
2015-03-06 14:10:00,24.17,24.17,24.15,24.16,27400.0,18.5129,18.5129,18.4975,18.5052,27400.0
2015-03-06 14:15:00,24.16,24.17,24.14,24.16,59100.0,18.5052,18.5129,18.4899,18.5052,59100.0
2015-03-06 14:20:00,24.16,24.16,24.12,24.14,43900.0,18.5052,18.5052,18.4746,18.4899,43900.0
2015-03-06 14:25:00,24.15,24.15,24.12,24.12,20200.0,18.4975,18.4975,18.4746,18.4746,20200.0
2015-03-06 14:30:00,24.12,24.13,24.12,24.12,16600.0,18.4746,18.4822,18.4746,18.4746,16600.0
2015-03-06 14:35:00,24.12,24.13,24.09,24.1,86700.0,18.4746,18.4822,18.4516,18.4592,86700.0
2015-03-06 14:40:00,24.1,24.11,24.09,24.11,36000.0,18.4592,18.4669,18.4516,18.4669,36000.0
2015-03-06 14:45:00,24.11,24.12,24.1,24.12,25400.0,18.4669,18.4746,18.4592,18.4746,25400.0
2015-03-06 14:50:00,24.12,24.12,24.11,24.11,21800.0,18.4746,18.4746,18.4669,18.4669,21800.0
2015-03-06 14:55:00,24.12,24.12,24.11,24.12,17500.0,18.4746,18.4746,18.4669,18.4746,17500.0
2015-03-06 15:00:00,24.11,24.18,24.11,24.17,112500.0,18.4669,18.5205,18.4669,18.5129,112500.0
2015-03-06 15:05:00,24.17,24.19,24.16,24.18,56000.0,18.5129,18.5282,18.5052,18.5205,56000.0
2015-03-06 15:10:00,24.19,24.19,24.16,24.17,138700.0,18.5282,18.5282,18.5052,18.5129,138700.0
2015-03-06 15:15:00,24.18,24.18,24.16,24.17,44300.0,18.5205,18.5205,18.5052,18.5129,44300.0
2015-03-06 15:20:00,24.17,24.17,24.15,24.16,314900.0,18.5129,18.5129,18.4975,18.5052,314900.0
2015-03-06 15:25:00,24.17,24.17,24.13,24.13,58000.0,18.5129,18.5129,18.4822,18.4822,58000.0
2015-03-06 15:30:00,24.13,24.15,24.11,24.13,147500.0,18.4822,18.4975,18.4669,18.4822,147500.0
2015-03-06 15:35:00,24.12,24.13,24.11,24.11,89600.0,18.4746,18.4822,18.4669,18.4669,89600.0
2015-03-06 15:40:00,24.11,24.12,24.09,24.09,130200.0,18.4669,18.4746,18.4516,18.4516,130200.0
2015-03-06 15:45:00,24.09,24.1,24.06,24.06,330300.0,18.4516,18.4592,18.4286,18.4286,330300.0
2015-03-06 15:50:00,24.07,24.07,24.04,24.04,223500.0,18.4363,18.4363,18.4133,18.4133,223500.0
2015-03-06 15:55:00,24.05,24.11,24.04,24.1,597500.0,18.421,18.4669,18.4133,18.4592,597500.0
2015-03-09 09:30:00,23.67,23.69,23.47,23.47,627800.0,18.1299,18.1452,17.9767,17.9767,627800.0
2015-03-09 09:35:00,23.48,23.68,23.47,23.64,576400.0,17.9844,18.1376,17.9767,18.1069,576400.0
2015-03-09 09:40:00,23.64,23.7,23.58,23.69,246200.0,18.1069,18.1529,18.061,18.1452,246200.0
2015-03-09 09:45:00,23.69,23.7,23.58,23.61,255800.0,18.1452,18.1529,18.061,18.0839,255800.0
2015-03-09 09:50:00,23.61,23.65,23.56,23.63,200200.0,18.0839,18.1146,18.0456,18.0993,200200.0
2015-03-09 09:55:00,23.64,23.7,23.63,23.68,152200.0,18.1069,18.1529,18.0993,18.1376,152200.0
2015-03-09 10:00:00,23.68,23.7,23.66,23.69,361000.0,18.1376,18.1529,18.1222,18.1452,361000.0
2015-03-09 10:05:00,23.68,23.7,23.62,23.62,184900.0,18.1376,18.1529,18.0916,18.0916,184900.0
2015-03-09 10:10:00,23.63,23.63,23.6,23.62,199600.0,18.0993,18.0993,18.0763,18.0916,199600.0
2015-03-09 10:15:00,23.61,23.62,23.55,23.58,204200.0,18.0839,18.0916,18.038,18.061,204200.0
2015-03-09 10:20:00,23.58,23.59,23.54,23.54,73700.0,18.061,18.0686,18.0303,18.0303,73700.0
2015-03-09 10:25:00,23.54,23.54,23.51,23.54,134400.0,18.0303,18.0303,18.0073,18.0303,134400.0
2015-03-09 10:30:00,23.54,23.55,23.53,23.53,105000.0,18.0303,18.038,18.0227,18.0227,105000.0
2015-03-09 10:35:00,23.54,23.54,23.51,23.52,82800.0,18.0303,18.0303,18.0073,18.015,82800.0
2015-03-09 10:40:00,23.52,23.55,23.51,23.55,152000.0,18.015,18.038,18.0073,18.038,152000.0
2015-03-09 10:45:00,23.54,23.55,23.47,23.47,130900.0,18.0303,18.038,17.9767,17.9767,130900.0
2015-03-09 10:50:00,23.47,23.51,23.47,23.49,177500.0,17.9767,18.0073,17.9767,17.992,177500.0
2015-03-09 10:55:00,23.5,23.5,23.47,23.48,99400.0,17.9997,17.9997,17.9767,17.9844,99400.0
2015-03-09 11:00:00,23.47,23.49,23.4,23.44,380400.0,17.9767,17.992,17.9231,17.9537,380400.0
2015-03-09 11:05:00,23.43,23.46,23.43,23.45,137400.0,17.9461,17.969,17.9461,17.9614,137400.0
2015-03-09 11:10:00,23.45,23.45,23.44,23.45,43100.0,17.9614,17.9614,17.9537,17.9614,43100.0
2015-03-09 11:15:00,23.45,23.51,23.44,23.49,235800.0,17.9614,18.0073,17.9537,17.992,235800.0
2015-03-09 11:20:00,23.5,23.52,23.45,23.47,320400.0,17.9997,18.015,17.9614,17.9767,320400.0
2015-03-09 11:25:00,23.47,23.49,23.46,23.46,204000.0,17.9767,17.992,17.969,17.969,204000.0
2015-03-09 11:30:00,23.47,23.48,23.45,23.45,39400.0,17.9767,17.9844,17.9614,17.9614,39400.0
2015-03-09 11:35:00,23.45,23.46,23.42,23.42,124400.0,17.9614,17.969,17.9384,17.9384,124400.0
2015-03-09 11:40:00,23.42,23.49,23.41,23.48,195800.0,17.9384,17.992,17.9307,17.9844,195800.0
2015-03-09 11:45:00,23.48,23.49,23.43,23.44,140500.0,17.9844,17.992,17.9461,17.9537,140500.0
2015-03-09 11:50:00,23.43,23.45,23.42,23.42,114900.0,17.9461,17.9614,17.9384,17.9384,114900.0
2015-03-09 11:55:00,23.42,23.43,23.41,23.41,104700.0,17.9384,17.9461,17.9307,17.9307,104700.0
2015-03-09 12:00:00,23.42,23.42,23.37,23.37,115900.0,17.9384,17.9384,17.9001,17.9001,115900.0
2015-03-09 12:05:00,23.37,23.38,23.3,23.33,200600.0,17.9001,17.9078,17.8465,17.8695,200600.0
2015-03-09 12:10:00,23.33,23.38,23.32,23.37,129200.0,17.8695,17.9078,17.8618,17.9001,129200.0
2015-03-09 12:15:00,23.37,23.37,23.34,23.35,74400.0,17.9001,17.9001,17.8771,17.8848,74400.0
2015-03-09 12:20:00,23.35,23.36,23.32,23.33,78400.0,17.8848,17.8924,17.8618,17.8695,78400.0
2015-03-09 12:25:00,23.33,23.33,23.31,23.31,132100.0,17.8695,17.8695,17.8542,17.8542,132100.0
2015-03-09 12:30:00,23.32,23.32,23.26,23.27,198600.0,17.8618,17.8618,17.8159,17.8235,198600.0
2015-03-09 12:35:00,23.27,23.29,23.26,23.29,150900.0,17.8235,17.8388,17.8159,17.8388,150900.0
2015-03-09 12:40:00,23.28,23.31,23.28,23.28,94800.0,17.8312,17.8542,17.8312,17.8312,94800.0
2015-03-09 12:45:00,23.28,23.3,23.27,23.29,141900.0,17.8312,17.8465,17.8235,17.8388,141900.0
2015-03-09 12:50:00,23.29,23.34,23.28,23.33,257100.0,17.8388,17.8771,17.8312,17.8695,257100.0
2015-03-09 12:55:00,23.32,23.33,23.31,23.32,62600.0,17.8618,17.8695,17.8542,17.8618,62600.0
2015-03-09 13:00:00,23.31,23.36,23.31,23.34,212100.0,17.8542,17.8924,17.8542,17.8771,212100.0
2015-03-09 13:05:00,23.34,23.37,23.33,23.36,162300.0,17.8771,17.9001,17.8695,17.8924,162300.0
2015-03-09 13:10:00,23.36,23.36,23.33,23.33,66900.0,17.8924,17.8924,17.8695,17.8695,66900.0
2015-03-09 13:15:00,23.34,23.38,23.32,23.37,139700.0,17.8771,17.9078,17.8618,17.9001,139700.0
2015-03-09 13:20:00,23.38,23.42,23.37,23.38,195200.0,17.9078,17.9384,17.9001,17.9078,195200.0
2015-03-09 13:25:00,23.38,23.4,23.34,23.35,224000.0,17.9078,17.9231,17.8771,17.8848,224000.0
2015-03-09 13:30:00,23.35,23.38,23.34,23.36,116300.0,17.8848,17.9078,17.8771,17.8924,116300.0
2015-03-09 13:35:00,23.36,23.37,23.35,23.37,88500.0,17.8924,17.9001,17.8848,17.9001,88500.0
2015-03-09 13:40:00,23.37,23.39,23.36,23.38,98900.0,17.9001,17.9154,17.8924,17.9078,98900.0
2015-03-09 13:45:00,23.37,23.39,23.35,23.35,95800.0,17.9001,17.9154,17.8848,17.8848,95800.0
2015-03-09 13:50:00,23.36,23.36,23.35,23.35,111500.0,17.8924,17.8924,17.8848,17.8848,111500.0
2015-03-09 13:55:00,23.35,23.36,23.34,23.34,225700.0,17.8848,17.8924,17.8771,17.8771,225700.0
2015-03-09 14:00:00,23.35,23.37,23.33,23.36,148300.0,17.8848,17.9001,17.8695,17.8924,148300.0
2015-03-09 14:05:00,23.36,23.39,23.36,23.37,123200.0,17.8924,17.9154,17.8924,17.9001,123200.0
2015-03-09 14:10:00,23.37,23.38,23.33,23.33,88400.0,17.9001,17.9078,17.8695,17.8695,88400.0
2015-03-09 14:15:00,23.33,23.34,23.3,23.31,148800.0,17.8695,17.8771,17.8465,17.8542,148800.0
2015-03-09 14:20:00,23.32,23.36,23.31,23.34,150600.0,17.8618,17.8924,17.8542,17.8771,150600.0
2015-03-09 14:25:00,23.34,23.36,23.31,23.32,75100.0,17.8771,17.8924,17.8542,17.8618,75100.0
2015-03-09 14:30:00,23.31,23.33,23.3,23.32,138600.0,17.8542,17.8695,17.8465,17.8618,138600.0
2015-03-09 14:35:00,23.32,23.33,23.31,23.32,60900.0,17.8618,17.8695,17.8542,17.8618,60900.0
2015-03-09 14:40:00,23.31,23.32,23.31,23.32,37000.0,17.8542,17.8618,17.8542,17.8618,37000.0
2015-03-09 14:45:00,23.31,23.38,23.3,23.38,236800.0,17.8542,17.9078,17.8465,17.9078,236800.0
2015-03-09 14:50:00,23.38,23.46,23.37,23.44,545000.0,17.9078,17.969,17.9001,17.9537,545000.0
2015-03-09 14:55:00,23.44,23.5,23.44,23.48,162700.0,17.9537,17.9997,17.9537,17.9844,162700.0
2015-03-09 15:00:00,23.48,23.48,23.45,23.46,123100.0,17.9844,17.9844,17.9614,17.969,123100.0
2015-03-09 15:05:00,23.46,23.47,23.46,23.46,69600.0,17.969,17.9767,17.969,17.969,69600.0
2015-03-09 15:10:00,23.46,23.48,23.46,23.48,100300.0,17.969,17.9844,17.969,17.9844,100300.0
2015-03-09 15:15:00,23.48,23.48,23.43,23.43,166700.0,17.9844,17.9844,17.9461,17.9461,166700.0
2015-03-09 15:20:00,23.44,23.44,23.39,23.4,219400.0,17.9537,17.9537,17.9154,17.9231,219400.0
2015-03-09 15:25:00,23.4,23.42,23.39,23.42,227800.0,17.9231,17.9384,17.9154,17.9384,227800.0
2015-03-09 15:30:00,23.42,23.49,23.41,23.45,322900.0,17.9384,17.992,17.9307,17.9614,322900.0
2015-03-09 15:35:00,23.46,23.47,23.45,23.46,89200.0,17.969,17.9767,17.9614,17.969,89200.0
2015-03-09 15:40:00,23.46,23.47,23.45,23.45,180200.0,17.969,17.9767,17.9614,17.9614,180200.0
2015-03-09 15:45:00,23.46,23.48,23.45,23.48,291700.0,17.969,17.9844,17.9614,17.9844,291700.0
2015-03-09 15:50:00,23.48,23.49,23.46,23.48,515000.0,17.9844,17.992,17.969,17.9844,515000.0
2015-03-09 15:55:00,23.47,23.48,23.43,23.45,623000.0,17.9767,17.9844,17.9461,17.9614,623000.0
2015-03-10 09:30:00,23.02,23.18,22.91,23.18,691000.0,17.632,17.7546,17.5478,17.7546,691000.0
2015-03-10 09:35:00,23.17,23.19,23.14,23.16,421200.0,17.7469,17.7622,17.7239,17.7393,421200.0
2015-03-10 09:40:00,23.16,23.26,23.14,23.23,329000.0,17.7393,17.8159,17.7239,17.7929,329000.0
2015-03-10 09:45:00,23.24,23.26,23.16,23.16,385600.0,17.8005,17.8159,17.7393,17.7393,385600.0
2015-03-10 09:50:00,23.16,23.16,23.07,23.11,323900.0,17.7393,17.7393,17.6703,17.701,323900.0
2015-03-10 09:55:00,23.11,23.15,23.08,23.12,109400.0,17.701,17.7316,17.678,17.7086,109400.0
2015-03-10 10:00:00,23.12,23.12,23.03,23.09,157300.0,17.7086,17.7086,17.6397,17.6856,157300.0
2015-03-10 10:05:00,23.08,23.08,23.01,23.03,382700.0,17.678,17.678,17.6244,17.6397,382700.0
2015-03-10 10:10:00,23.03,23.03,22.96,22.98,110500.0,17.6397,17.6397,17.5861,17.6014,110500.0
2015-03-10 10:15:00,22.98,22.98,22.93,22.98,148500.0,17.6014,17.6014,17.5631,17.6014,148500.0
2015-03-10 10:20:00,22.98,22.98,22.94,22.96,351300.0,17.6014,17.6014,17.5708,17.5861,351300.0
2015-03-10 10:25:00,22.96,23.02,22.95,23.0,288400.0,17.5861,17.632,17.5784,17.6167,288400.0
2015-03-10 10:30:00,23.0,23.0,22.98,22.99,123100.0,17.6167,17.6167,17.6014,17.609,123100.0
2015-03-10 10:35:00,22.99,23.0,22.96,22.98,177200.0,17.609,17.6167,17.5861,17.6014,177200.0
2015-03-10 10:40:00,22.98,22.99,22.96,22.98,158200.0,17.6014,17.609,17.5861,17.6014,158200.0
2015-03-10 10:45:00,22.98,23.01,22.98,23.0,159900.0,17.6014,17.6244,17.6014,17.6167,159900.0
2015-03-10 10:50:00,23.01,23.03,23.0,23.03,128600.0,17.6244,17.6397,17.6167,17.6397,128600.0
2015-03-10 10:55:00,23.03,23.04,23.01,23.02,71300.0,17.6397,17.6473,17.6244,17.632,71300.0
2015-03-10 11:00:00,23.02,23.08,23.01,23.07,160000.0,17.632,17.678,17.6244,17.6703,160000.0
2015-03-10 11:05:00,23.07,23.1,23.06,23.09,62400.0,17.6703,17.6933,17.6627,17.6856,62400.0
2015-03-10 11:10:00,23.08,23.11,23.06,23.09,113200.0,17.678,17.701,17.6627,17.6856,113200.0
2015-03-10 11:15:00,23.1,23.1,23.07,23.08,85200.0,17.6933,17.6933,17.6703,17.678,85200.0
2015-03-10 11:20:00,23.08,23.1,23.07,23.08,98200.0,17.678,17.6933,17.6703,17.678,98200.0
2015-03-10 11:25:00,23.08,23.1,23.08,23.09,41000.0,17.678,17.6933,17.678,17.6856,41000.0
2015-03-10 11:30:00,23.09,23.09,23.06,23.06,54600.0,17.6856,17.6856,17.6627,17.6627,54600.0
2015-03-10 11:35:00,23.06,23.1,23.06,23.1,171600.0,17.6627,17.6933,17.6627,17.6933,171600.0
2015-03-10 11:40:00,23.09,23.1,23.05,23.07,206900.0,17.6856,17.6933,17.655,17.6703,206900.0
2015-03-10 11:45:00,23.07,23.07,23.02,23.03,197800.0,17.6703,17.6703,17.632,17.6397,197800.0
2015-03-10 11:50:00,23.03,23.03,22.99,22.99,97900.0,17.6397,17.6397,17.609,17.609,97900.0
2015-03-10 11:55:00,23.0,23.01,22.96,22.96,45200.0,17.6167,17.6244,17.5861,17.5861,45200.0
2015-03-10 12:00:00,22.96,22.98,22.95,22.98,86800.0,17.5861,17.6014,17.5784,17.6014,86800.0
2015-03-10 12:05:00,22.97,22.98,22.95,22.97,82700.0,17.5937,17.6014,17.5784,17.5937,82700.0
2015-03-10 12:10:00,22.98,22.99,22.97,22.98,65200.0,17.6014,17.609,17.5937,17.6014,65200.0
2015-03-10 12:15:00,22.97,22.99,22.97,22.98,43700.0,17.5937,17.609,17.5937,17.6014,43700.0
2015-03-10 12:20:00,22.98,22.99,22.97,22.97,54300.0,17.6014,17.609,17.5937,17.5937,54300.0
2015-03-10 12:25:00,22.98,23.03,22.97,23.03,88700.0,17.6014,17.6397,17.5937,17.6397,88700.0
2015-03-10 12:30:00,23.02,23.04,23.01,23.02,74100.0,17.632,17.6473,17.6244,17.632,74100.0
2015-03-10 12:35:00,23.01,23.06,23.01,23.05,39200.0,17.6244,17.6627,17.6244,17.655,39200.0
2015-03-10 12:40:00,23.05,23.11,23.04,23.09,89300.0,17.655,17.701,17.6473,17.6856,89300.0
2015-03-10 12:45:00,23.09,23.11,23.08,23.1,81200.0,17.6856,17.701,17.678,17.6933,81200.0
2015-03-10 12:50:00,23.11,23.12,23.07,23.07,114300.0,17.701,17.7086,17.6703,17.6703,114300.0
2015-03-10 12:55:00,23.07,23.08,23.03,23.03,52400.0,17.6703,17.678,17.6397,17.6397,52400.0
2015-03-10 13:00:00,23.04,23.05,23.02,23.03,34500.0,17.6473,17.655,17.632,17.6397,34500.0
2015-03-10 13:05:00,23.03,23.05,23.02,23.04,86000.0,17.6397,17.655,17.632,17.6473,86000.0
2015-03-10 13:10:00,23.04,23.07,23.03,23.03,56500.0,17.6473,17.6703,17.6397,17.6397,56500.0
2015-03-10 13:15:00,23.03,23.06,23.03,23.06,42800.0,17.6397,17.6627,17.6397,17.6627,42800.0
2015-03-10 13:20:00,23.06,23.09,23.05,23.07,66100.0,17.6627,17.6856,17.655,17.6703,66100.0
2015-03-10 13:25:00,23.08,23.08,23.07,23.07,281000.0,17.678,17.678,17.6703,17.6703,281000.0
2015-03-10 13:30:00,23.07,23.08,23.06,23.07,105400.0,17.6703,17.678,17.6627,17.6703,105400.0
2015-03-10 13:35:00,23.07,23.09,23.07,23.09,69300.0,17.6703,17.6856,17.6703,17.6856,69300.0
2015-03-10 13:40:00,23.08,23.11,23.08,23.1,89200.0,17.678,17.701,17.678,17.6933,89200.0
2015-03-10 13:45:00,23.11,23.14,23.1,23.13,50700.0,17.701,17.7239,17.6933,17.7163,50700.0
2015-03-10 13:50:00,23.13,23.23,23.13,23.21,193900.0,17.7163,17.7929,17.7163,17.7776,193900.0
2015-03-10 13:55:00,23.21,23.23,23.16,23.17,121500.0,17.7776,17.7929,17.7393,17.7469,121500.0
2015-03-10 14:00:00,23.17,23.17,23.16,23.17,29100.0,17.7469,17.7469,17.7393,17.7469,29100.0
2015-03-10 14:05:00,23.17,23.22,23.16,23.21,189100.0,17.7469,17.7852,17.7393,17.7776,189100.0
2015-03-10 14:10:00,23.2,23.21,23.16,23.16,89000.0,17.7699,17.7776,17.7393,17.7393,89000.0
2015-03-10 14:15:00,23.17,23.17,23.16,23.16,37200.0,17.7469,17.7469,17.7393,17.7393,37200.0
2015-03-10 14:20:00,23.17,23.19,23.15,23.15,269700.0,17.7469,17.7622,17.7316,17.7316,269700.0
2015-03-10 14:25:00,23.15,23.16,23.15,23.16,25300.0,17.7316,17.7393,17.7316,17.7393,25300.0
2015-03-10 14:30:00,23.16,23.16,23.11,23.14,176600.0,17.7393,17.7393,17.701,17.7239,176600.0
2015-03-10 14:35:00,23.14,23.17,23.13,23.16,139600.0,17.7239,17.7469,17.7163,17.7393,139600.0
2015-03-10 14:40:00,23.16,23.17,23.15,23.17,48000.0,17.7393,17.7469,17.7316,17.7469,48000.0
2015-03-10 14:45:00,23.17,23.18,23.16,23.16,57600.0,17.7469,17.7546,17.7393,17.7393,57600.0
2015-03-10 14:50:00,23.16,23.17,23.14,23.14,61300.0,17.7393,17.7469,17.7239,17.7239,61300.0
2015-03-10 14:55:00,23.14,23.14,23.11,23.11,51500.0,17.7239,17.7239,17.701,17.701,51500.0
2015-03-10 15:00:00,23.12,23.14,23.09,23.12,145900.0,17.7086,17.7239,17.6856,17.7086,145900.0
2015-03-10 15:05:00,23.12,23.14,23.11,23.13,60000.0,17.7086,17.7239,17.701,17.7163,60000.0
2015-03-10 15:10:00,23.13,23.13,23.11,23.12,55100.0,17.7163,17.7163,17.701,17.7086,55100.0
2015-03-10 15:15:00,23.12,23.14,23.1,23.14,96400.0,17.7086,17.7239,17.6933,17.7239,96400.0
2015-03-10 15:20:00,23.14,23.18,23.13,23.16,138300.0,17.7239,17.7546,17.7163,17.7393,138300.0
2015-03-10 15:25:00,23.15,23.16,23.14,23.14,164700.0,17.7316,17.7393,17.7239,17.7239,164700.0
2015-03-10 15:30:00,23.14,23.15,23.12,23.13,125600.0,17.7239,17.7316,17.7086,17.7163,125600.0
2015-03-10 15:35:00,23.13,23.13,23.12,23.12,118300.0,17.7163,17.7163,17.7086,17.7086,118300.0
2015-03-10 15:40:00,23.12,23.15,23.11,23.13,177600.0,17.7086,17.7316,17.701,17.7163,177600.0
2015-03-10 15:45:00,23.13,23.13,23.1,23.11,238000.0,17.7163,17.7163,17.6933,17.701,238000.0
2015-03-10 15:50:00,23.1,23.11,23.04,23.04,369200.0,17.6933,17.701,17.6473,17.6473,369200.0
2015-03-10 15:55:00,23.04,23.05,23.03,23.03,505900.0,17.6473,17.655,17.6397,17.6397,505900.0
2015-03-11 09:30:00,23.41,23.53,23.41,23.49,693700.0,17.9307,18.0227,17.9307,17.992,693700.0
2015-03-11 09:35:00,23.48,23.49,23.43,23.45,303400.0,17.9844,17.992,17.9461,17.9614,303400.0
2015-03-11 09:40:00,23.44,23.53,23.43,23.53,156900.0,17.9537,18.0227,17.9461,18.0227,156900.0
2015-03-11 09:45:00,23.53,23.59,23.49,23.59,129400.0,18.0227,18.0686,17.992,18.0686,129400.0
2015-03-11 09:50:00,23.59,23.59,23.53,23.58,157500.0,18.0686,18.0686,18.0227,18.061,157500.0
2015-03-11 09:55:00,23.58,23.72,23.54,23.54,316900.0,18.061,18.1682,18.0303,18.0303,316900.0
2015-03-11 10:00:00,23.55,23.59,23.51,23.55,246300.0,18.038,18.0686,18.0073,18.038,246300.0
2015-03-11 10:05:00,23.55,23.61,23.5,23.61,118200.0,18.038,18.0839,17.9997,18.0839,118200.0
2015-03-11 10:10:00,23.61,23.61,23.54,23.56,90600.0,18.0839,18.0839,18.0303,18.0456,90600.0
2015-03-11 10:15:00,23.56,23.57,23.53,23.55,43400.0,18.0456,18.0533,18.0227,18.038,43400.0
2015-03-11 10:20:00,23.55,23.56,23.48,23.49,154300.0,18.038,18.0456,17.9844,17.992,154300.0
2015-03-11 10:25:00,23.49,23.57,23.48,23.57,95300.0,17.992,18.0533,17.9844,18.0533,95300.0
2015-03-11 10:30:00,23.57,23.59,23.5,23.51,127000.0,18.0533,18.0686,17.9997,18.0073,127000.0
2015-03-11 10:35:00,23.51,23.52,23.47,23.48,152300.0,18.0073,18.015,17.9767,17.9844,152300.0
2015-03-11 10:40:00,23.48,23.51,23.45,23.47,78900.0,17.9844,18.0073,17.9614,17.9767,78900.0
2015-03-11 10:45:00,23.48,23.52,23.47,23.5,61800.0,17.9844,18.015,17.9767,17.9997,61800.0
2015-03-11 10:50:00,23.5,23.51,23.44,23.49,106700.0,17.9997,18.0073,17.9537,17.992,106700.0
2015-03-11 10:55:00,23.49,23.51,23.47,23.49,42100.0,17.992,18.0073,17.9767,17.992,42100.0
2015-03-11 11:00:00,23.48,23.49,23.46,23.46,89900.0,17.9844,17.992,17.969,17.969,89900.0
2015-03-11 11:05:00,23.46,23.47,23.42,23.46,238300.0,17.969,17.9767,17.9384,17.969,238300.0
2015-03-11 11:10:00,23.46,23.51,23.46,23.5,48100.0,17.969,18.0073,17.969,17.9997,48100.0
2015-03-11 11:15:00,23.49,23.51,23.48,23.48,38600.0,17.992,18.0073,17.9844,17.9844,38600.0
2015-03-11 11:20:00,23.48,23.51,23.47,23.5,44500.0,17.9844,18.0073,17.9767,17.9997,44500.0
2015-03-11 11:25:00,23.49,23.53,23.48,23.52,75800.0,17.992,18.0227,17.9844,18.015,75800.0
2015-03-11 11:30:00,23.52,23.55,23.51,23.54,122400.0,18.015,18.038,18.0073,18.0303,122400.0
2015-03-11 11:35:00,23.53,23.54,23.51,23.52,41500.0,18.0227,18.0303,18.0073,18.015,41500.0
2015-03-11 11:40:00,23.52,23.53,23.5,23.5,83100.0,18.015,18.0227,17.9997,17.9997,83100.0
2015-03-11 11:45:00,23.5,23.52,23.49,23.51,51000.0,17.9997,18.015,17.992,18.0073,51000.0
2015-03-11 11:50:00,23.51,23.51,23.47,23.5,37900.0,18.0073,18.0073,17.9767,17.9997,37900.0
2015-03-11 11:55:00,23.5,23.5,23.47,23.5,24300.0,17.9997,17.9997,17.9767,17.9997,24300.0
2015-03-11 12:00:00,23.49,23.51,23.48,23.5,35400.0,17.992,18.0073,17.9844,17.9997,35400.0
2015-03-11 12:05:00,23.49,23.51,23.47,23.51,33700.0,17.992,18.0073,17.9767,18.0073,33700.0
2015-03-11 12:10:00,23.51,23.53,23.49,23.51,47100.0,18.0073,18.0227,17.992,18.0073,47100.0
2015-03-11 12:15:00,23.51,23.55,23.51,23.55,70700.0,18.0073,18.038,18.0073,18.038,70700.0
2015-03-11 12:20:00,23.55,23.55,23.51,23.53,72300.0,18.038,18.038,18.0073,18.0227,72300.0
2015-03-11 12:25:00,23.54,23.54,23.52,23.54,58100.0,18.0303,18.0303,18.015,18.0303,58100.0
2015-03-11 12:30:00,23.54,23.56,23.53,23.55,33800.0,18.0303,18.0456,18.0227,18.038,33800.0
2015-03-11 12:35:00,23.55,23.57,23.52,23.57,35800.0,18.038,18.0533,18.015,18.0533,35800.0
2015-03-11 12:40:00,23.57,23.57,23.56,23.57,43400.0,18.0533,18.0533,18.0456,18.0533,43400.0
2015-03-11 12:45:00,23.57,23.58,23.51,23.53,75500.0,18.0533,18.061,18.0073,18.0227,75500.0
2015-03-11 12:50:00,23.53,23.55,23.52,23.53,41100.0,18.0227,18.038,18.015,18.0227,41100.0
2015-03-11 12:55:00,23.53,23.54,23.51,23.51,30700.0,18.0227,18.0303,18.0073,18.0073,30700.0
2015-03-11 13:00:00,23.51,23.52,23.49,23.49,51500.0,18.0073,18.015,17.992,17.992,51500.0
2015-03-11 13:05:00,23.48,23.5,23.47,23.5,35300.0,17.9844,17.9997,17.9767,17.9997,35300.0
2015-03-11 13:10:00,23.5,23.51,23.49,23.49,78700.0,17.9997,18.0073,17.992,17.992,78700.0
2015-03-11 13:15:00,23.49,23.5,23.46,23.48,98600.0,17.992,17.9997,17.969,17.9844,98600.0
2015-03-11 13:20:00,23.48,23.49,23.47,23.48,57900.0,17.9844,17.992,17.9767,17.9844,57900.0
2015-03-11 13:25:00,23.48,23.49,23.45,23.48,58900.0,17.9844,17.992,17.9614,17.9844,58900.0
2015-03-11 13:30:00,23.49,23.49,23.43,23.45,108600.0,17.992,17.992,17.9461,17.9614,108600.0
2015-03-11 13:35:00,23.44,23.48,23.43,23.48,62200.0,17.9537,17.9844,17.9461,17.9844,62200.0
2015-03-11 13:40:00,23.48,23.49,23.45,23.46,44500.0,17.9844,17.992,17.9614,17.969,44500.0
2015-03-11 13:45:00,23.45,23.46,23.42,23.43,59400.0,17.9614,17.969,17.9384,17.9461,59400.0
2015-03-11 13:50:00,23.42,23.44,23.41,23.42,75100.0,17.9384,17.9537,17.9307,17.9384,75100.0
2015-03-11 13:55:00,23.42,23.45,23.41,23.45,40300.0,17.9384,17.9614,17.9307,17.9614,40300.0
2015-03-11 14:00:00,23.44,23.45,23.43,23.45,77600.0,17.9537,17.9614,17.9461,17.9614,77600.0
2015-03-11 14:05:00,23.44,23.5,23.43,23.5,260600.0,17.9537,17.9997,17.9461,17.9997,260600.0
2015-03-11 14:10:00,23.49,23.55,23.49,23.53,180800.0,17.992,18.038,17.992,18.0227,180800.0
2015-03-11 14:15:00,23.53,23.56,23.52,23.53,84700.0,18.0227,18.0456,18.015,18.0227,84700.0
2015-03-11 14:20:00,23.53,23.54,23.52,23.54,76400.0,18.0227,18.0303,18.015,18.0303,76400.0
2015-03-11 14:25:00,23.53,23.55,23.53,23.53,37000.0,18.0227,18.038,18.0227,18.0227,37000.0
2015-03-11 14:30:00,23.53,23.55,23.52,23.53,64300.0,18.0227,18.038,18.015,18.0227,64300.0
2015-03-11 14:35:00,23.52,23.56,23.51,23.56,46400.0,18.015,18.0456,18.0073,18.0456,46400.0
2015-03-11 14:40:00,23.55,23.56,23.52,23.55,63800.0,18.038,18.0456,18.015,18.038,63800.0
2015-03-11 14:45:00,23.56,23.58,23.55,23.58,100000.0,18.0456,18.061,18.038,18.061,100000.0
2015-03-11 14:50:00,23.58,23.61,23.56,23.61,84500.0,18.061,18.0839,18.0456,18.0839,84500.0
2015-03-11 14:55:00,23.61,23.61,23.59,23.59,230400.0,18.0839,18.0839,18.0686,18.0686,230400.0
2015-03-11 15:00:00,23.6,23.6,23.57,23.59,62400.0,18.0763,18.0763,18.0533,18.0686,62400.0
2015-03-11 15:05:00,23.58,23.59,23.55,23.55,110800.0,18.061,18.0686,18.038,18.038,110800.0
2015-03-11 15:10:00,23.56,23.58,23.53,23.54,99500.0,18.0456,18.061,18.0227,18.0303,99500.0
2015-03-11 15:15:00,23.54,23.56,23.53,23.55,71000.0,18.0303,18.0456,18.0227,18.038,71000.0
2015-03-11 15:20:00,23.55,23.56,23.5,23.5,84700.0,18.038,18.0456,17.9997,17.9997,84700.0
2015-03-11 15:25:00,23.51,23.52,23.48,23.48,100400.0,18.0073,18.015,17.9844,17.9844,100400.0
2015-03-11 15:30:00,23.48,23.49,23.47,23.48,124700.0,17.9844,17.992,17.9767,17.9844,124700.0
2015-03-11 15:35:00,23.48,23.51,23.47,23.51,119900.0,17.9844,18.0073,17.9767,18.0073,119900.0
2015-03-11 15:40:00,23.51,23.52,23.47,23.51,121700.0,18.0073,18.015,17.9767,18.0073,121700.0
2015-03-11 15:45:00,23.51,23.51,23.47,23.48,162600.0,18.0073,18.0073,17.9767,17.9844,162600.0
2015-03-11 15:50:00,23.48,23.52,23.47,23.52,282500.0,17.9844,18.015,17.9767,18.015,282500.0
2015-03-11 15:55:00,23.51,23.52,23.5,23.5,581000.0,18.0073,18.015,17.9997,17.9997,581000.0
2015-03-12 09:30:00,23.5,23.64,23.5,23.6,485900.0,17.9997,18.1069,17.9997,18.0763,485900.0
2015-03-12 09:35:00,23.6,23.75,23.59,23.67,135200.0,18.0763,18.1912,18.0686,18.1299,135200.0
2015-03-12 09:40:00,23.67,23.69,23.59,23.64,300100.0,18.1299,18.1452,18.0686,18.1069,300100.0
2015-03-12 09:45:00,23.64,23.69,23.63,23.68,96100.0,18.1069,18.1452,18.0993,18.1376,96100.0
2015-03-12 09:50:00,23.69,23.7,23.63,23.67,110500.0,18.1452,18.1529,18.0993,18.1299,110500.0
2015-03-12 09:55:00,23.67,23.67,23.6,23.62,124500.0,18.1299,18.1299,18.0763,18.0916,124500.0
2015-03-12 10:00:00,23.63,23.63,23.53,23.53,235500.0,18.0993,18.0993,18.0227,18.0227,235500.0
2015-03-12 10:05:00,23.53,23.56,23.52,23.52,189900.0,18.0227,18.0456,18.015,18.015,189900.0
2015-03-12 10:10:00,23.53,23.53,23.51,23.51,88800.0,18.0227,18.0227,18.0073,18.0073,88800.0
2015-03-12 10:15:00,23.51,23.54,23.49,23.5,153300.0,18.0073,18.0303,17.992,17.9997,153300.0
2015-03-12 10:20:00,23.5,23.52,23.49,23.52,72700.0,17.9997,18.015,17.992,18.015,72700.0
2015-03-12 10:25:00,23.52,23.58,23.5,23.58,64800.0,18.015,18.061,17.9997,18.061,64800.0
2015-03-12 10:30:00,23.58,23.6,23.56,23.59,174000.0,18.061,18.0763,18.0456,18.0686,174000.0
2015-03-12 10:35:00,23.58,23.61,23.55,23.61,300700.0,18.061,18.0839,18.038,18.0839,300700.0
2015-03-12 10:40:00,23.61,23.63,23.58,23.63,64400.0,18.0839,18.0993,18.061,18.0993,64400.0
2015-03-12 10:45:00,23.62,23.67,23.61,23.66,42100.0,18.0916,18.1299,18.0839,18.1222,42100.0
2015-03-12 10:50:00,23.66,23.68,23.65,23.66,41600.0,18.1222,18.1376,18.1146,18.1222,41600.0
2015-03-12 10:55:00,23.66,23.67,23.64,23.64,19100.0,18.1222,18.1299,18.1069,18.1069,19100.0
2015-03-12 11:00:00,23.64,23.65,23.61,23.62,26600.0,18.1069,18.1146,18.0839,18.0916,26600.0
2015-03-12 11:05:00,23.63,23.68,23.62,23.63,157500.0,18.0993,18.1376,18.0916,18.0993,157500.0
2015-03-12 11:10:00,23.63,23.64,23.59,23.6,109200.0,18.0993,18.1069,18.0686,18.0763,109200.0
2015-03-12 11:15:00,23.61,23.62,23.6,23.61,40600.0,18.0839,18.0916,18.0763,18.0839,40600.0
2015-03-12 11:20:00,23.61,23.63,23.6,23.61,81000.0,18.0839,18.0993,18.0763,18.0839,81000.0
2015-03-12 11:25:00,23.61,23.63,23.6,23.62,54300.0,18.0839,18.0993,18.0763,18.0916,54300.0
2015-03-12 11:30:00,23.62,23.62,23.6,23.61,21900.0,18.0916,18.0916,18.0763,18.0839,21900.0
2015-03-12 11:35:00,23.6,23.62,23.59,23.6,53400.0,18.0763,18.0916,18.0686,18.0763,53400.0
2015-03-12 11:40:00,23.6,23.61,23.58,23.6,38100.0,18.0763,18.0839,18.061,18.0763,38100.0
2015-03-12 11:45:00,23.6,23.6,23.55,23.56,127100.0,18.0763,18.0763,18.038,18.0456,127100.0
2015-03-12 11:50:00,23.56,23.6,23.56,23.59,33800.0,18.0456,18.0763,18.0456,18.0686,33800.0
2015-03-12 11:55:00,23.58,23.6,23.57,23.59,36500.0,18.061,18.0763,18.0533,18.0686,36500.0
2015-03-12 12:00:00,23.59,23.6,23.55,23.58,44900.0,18.0686,18.0763,18.038,18.061,44900.0
2015-03-12 12:05:00,23.58,23.59,23.55,23.56,43200.0,18.061,18.0686,18.038,18.0456,43200.0
2015-03-12 12:10:00,23.57,23.59,23.56,23.59,24300.0,18.0533,18.0686,18.0456,18.0686,24300.0
2015-03-12 12:15:00,23.59,23.59,23.56,23.58,31600.0,18.0686,18.0686,18.0456,18.061,31600.0
2015-03-12 12:20:00,23.57,23.6,23.56,23.56,63000.0,18.0533,18.0763,18.0456,18.0456,63000.0
2015-03-12 12:25:00,23.56,23.6,23.56,23.6,45400.0,18.0456,18.0763,18.0456,18.0763,45400.0
2015-03-12 12:30:00,23.59,23.62,23.59,23.61,77400.0,18.0686,18.0916,18.0686,18.0839,77400.0
2015-03-12 12:35:00,23.61,23.62,23.57,23.58,54500.0,18.0839,18.0916,18.0533,18.061,54500.0
2015-03-12 12:40:00,23.58,23.58,23.55,23.57,119200.0,18.061,18.061,18.038,18.0533,119200.0
2015-03-12 12:45:00,23.57,23.58,23.55,23.55,39200.0,18.0533,18.061,18.038,18.038,39200.0
2015-03-12 12:50:00,23.56,23.56,23.55,23.55,5300.0,18.0456,18.0456,18.038,18.038,5300.0
2015-03-12 12:55:00,23.55,23.56,23.53,23.55,200100.0,18.038,18.0456,18.0227,18.038,200100.0
2015-03-12 13:00:00,23.56,23.56,23.53,23.55,33200.0,18.0456,18.0456,18.0227,18.038,33200.0
2015-03-12 13:05:00,23.55,23.59,23.55,23.58,88900.0,18.038,18.0686,18.038,18.061,88900.0
2015-03-12 13:10:00,23.58,23.58,23.54,23.55,66300.0,18.061,18.061,18.0303,18.038,66300.0
2015-03-12 13:15:00,23.54,23.55,23.54,23.55,11900.0,18.0303,18.038,18.0303,18.038,11900.0
2015-03-12 13:20:00,23.54,23.55,23.51,23.51,39800.0,18.0303,18.038,18.0073,18.0073,39800.0
2015-03-12 13:25:00,23.51,23.52,23.5,23.52,51100.0,18.0073,18.015,17.9997,18.015,51100.0
2015-03-12 13:30:00,23.52,23.53,23.5,23.52,347300.0,18.015,18.0227,17.9997,18.015,347300.0
2015-03-12 13:35:00,23.51,23.52,23.5,23.5,170000.0,18.0073,18.015,17.9997,17.9997,170000.0
2015-03-12 13:40:00,23.5,23.51,23.49,23.5,56000.0,17.9997,18.0073,17.992,17.9997,56000.0
2015-03-12 13:45:00,23.5,23.54,23.49,23.52,235900.0,17.9997,18.0303,17.992,18.015,235900.0
2015-03-12 13:50:00,23.52,23.55,23.49,23.55,171200.0,18.015,18.038,17.992,18.038,171200.0
2015-03-12 13:55:00,23.55,23.58,23.52,23.57,102800.0,18.038,18.061,18.015,18.0533,102800.0
2015-03-12 14:00:00,23.58,23.59,23.54,23.54,29700.0,18.061,18.0686,18.0303,18.0303,29700.0
2015-03-12 14:05:00,23.54,23.58,23.54,23.57,126000.0,18.0303,18.061,18.0303,18.0533,126000.0
2015-03-12 14:10:00,23.58,23.58,23.55,23.55,20000.0,18.061,18.061,18.038,18.038,20000.0
2015-03-12 14:15:00,23.55,23.56,23.55,23.55,14600.0,18.038,18.0456,18.038,18.038,14600.0
2015-03-12 14:20:00,23.55,23.56,23.54,23.54,62900.0,18.038,18.0456,18.0303,18.0303,62900.0
2015-03-12 14:25:00,23.55,23.55,23.53,23.54,37200.0,18.038,18.038,18.0227,18.0303,37200.0
2015-03-12 14:30:00,23.53,23.54,23.52,23.53,24500.0,18.0227,18.0303,18.015,18.0227,24500.0
2015-03-12 14:35:00,23.53,23.53,23.49,23.52,64300.0,18.0227,18.0227,17.992,18.015,64300.0
2015-03-12 14:40:00,23.51,23.52,23.49,23.5,42000.0,18.0073,18.015,17.992,17.9997,42000.0
2015-03-12 14:45:00,23.49,23.53,23.49,23.5,59500.0,17.992,18.0227,17.992,17.9997,59500.0
2015-03-12 14:50:00,23.51,23.53,23.49,23.51,118700.0,18.0073,18.0227,17.992,18.0073,118700.0
2015-03-12 14:55:00,23.51,23.53,23.5,23.52,81400.0,18.0073,18.0227,17.9997,18.015,81400.0
2015-03-12 15:00:00,23.53,23.55,23.52,23.53,63300.0,18.0227,18.038,18.015,18.0227,63300.0
2015-03-12 15:05:00,23.53,23.54,23.52,23.52,136300.0,18.0227,18.0303,18.015,18.015,136300.0
2015-03-12 15:10:00,23.52,23.54,23.51,23.51,272100.0,18.015,18.0303,18.0073,18.0073,272100.0
2015-03-12 15:15:00,23.51,23.51,23.49,23.51,255500.0,18.0073,18.0073,17.992,18.0073,255500.0
2015-03-12 15:20:00,23.51,23.53,23.5,23.52,121000.0,18.0073,18.0227,17.9997,18.015,121000.0
2015-03-12 15:25:00,23.52,23.52,23.51,23.52,60400.0,18.015,18.015,18.0073,18.015,60400.0
2015-03-12 15:30:00,23.52,23.52,23.5,23.51,96900.0,18.015,18.015,17.9997,18.0073,96900.0
2015-03-12 15:35:00,23.51,23.51,23.5,23.5,77000.0,18.0073,18.0073,17.9997,17.9997,77000.0
2015-03-12 15:40:00,23.5,23.52,23.49,23.52,316500.0,17.9997,18.015,17.992,18.015,316500.0
2015-03-12 15:45:00,23.51,23.52,23.47,23.49,538200.0,18.0073,18.015,17.9767,17.992,538200.0
2015-03-12 15:50:00,23.5,23.55,23.5,23.54,476100.0,17.9997,18.038,17.9997,18.0303,476100.0
2015-03-12 15:55:00,23.54,23.56,23.51,23.55,1226200.0,18.0303,18.0456,18.0073,18.038,1226200.0
2015-03-13 09:30:00,23.66,23.76,23.65,23.71,297400.0,18.1222,18.1988,18.1146,18.1605,297400.0
2015-03-13 09:35:00,23.72,23.73,23.67,23.71,146600.0,18.1682,18.1758,18.1299,18.1605,146600.0
2015-03-13 09:40:00,23.71,23.74,23.69,23.74,107100.0,18.1605,18.1835,18.1452,18.1835,107100.0
2015-03-13 09:45:00,23.73,23.76,23.71,23.74,99800.0,18.1758,18.1988,18.1605,18.1835,99800.0
2015-03-13 09:50:00,23.74,23.77,23.73,23.75,100300.0,18.1835,18.2065,18.1758,18.1912,100300.0
2015-03-13 09:55:00,23.75,23.78,23.74,23.76,73900.0,18.1912,18.2141,18.1835,18.1988,73900.0
2015-03-13 10:00:00,23.75,23.76,23.69,23.7,163700.0,18.1912,18.1988,18.1452,18.1529,163700.0
2015-03-13 10:05:00,23.7,23.72,23.69,23.71,171000.0,18.1529,18.1682,18.1452,18.1605,171000.0
2015-03-13 10:10:00,23.71,23.71,23.67,23.69,237200.0,18.1605,18.1605,18.1299,18.1452,237200.0
2015-03-13 10:15:00,23.69,23.7,23.65,23.67,112900.0,18.1452,18.1529,18.1146,18.1299,112900.0
2015-03-13 10:20:00,23.67,23.69,23.66,23.68,191400.0,18.1299,18.1452,18.1222,18.1376,191400.0
2015-03-13 10:25:00,23.68,23.69,23.66,23.68,145400.0,18.1376,18.1452,18.1222,18.1376,145400.0
2015-03-13 10:30:00,23.67,23.7,23.67,23.7,206100.0,18.1299,18.1529,18.1299,18.1529,206100.0
2015-03-13 10:35:00,23.7,23.75,23.7,23.74,31800.0,18.1529,18.1912,18.1529,18.1835,31800.0
2015-03-13 10:40:00,23.75,23.8,23.74,23.8,123100.0,18.1912,18.2295,18.1835,18.2295,123100.0
2015-03-13 10:45:00,23.8,23.8,23.74,23.76,103600.0,18.2295,18.2295,18.1835,18.1988,103600.0
2015-03-13 10:50:00,23.76,23.76,23.65,23.66,205400.0,18.1988,18.1988,18.1146,18.1222,205400.0
2015-03-13 10:55:00,23.65,23.7,23.65,23.65,66700.0,18.1146,18.1529,18.1146,18.1146,66700.0
2015-03-13 11:00:00,23.66,23.68,23.65,23.67,102700.0,18.1222,18.1376,18.1146,18.1299,102700.0
2015-03-13 11:05:00,23.68,23.69,23.66,23.69,74900.0,18.1376,18.1452,18.1222,18.1452,74900.0
2015-03-13 11:10:00,23.69,23.72,23.68,23.71,138000.0,18.1452,18.1682,18.1376,18.1605,138000.0
2015-03-13 11:15:00,23.72,23.74,23.7,23.7,82700.0,18.1682,18.1835,18.1529,18.1529,82700.0
2015-03-13 11:20:00,23.71,23.73,23.67,23.68,48100.0,18.1605,18.1758,18.1299,18.1376,48100.0
2015-03-13 11:25:00,23.68,23.68,23.66,23.66,36000.0,18.1376,18.1376,18.1222,18.1222,36000.0
2015-03-13 11:30:00,23.66,23.68,23.65,23.67,42300.0,18.1222,18.1376,18.1146,18.1299,42300.0
2015-03-13 11:35:00,23.68,23.69,23.66,23.69,34400.0,18.1376,18.1452,18.1222,18.1452,34400.0
2015-03-13 11:40:00,23.69,23.69,23.67,23.69,31900.0,18.1452,18.1452,18.1299,18.1452,31900.0
2015-03-13 11:45:00,23.68,23.7,23.67,23.69,72900.0,18.1376,18.1529,18.1299,18.1452,72900.0
2015-03-13 11:50:00,23.7,23.73,23.69,23.71,67300.0,18.1529,18.1758,18.1452,18.1605,67300.0
2015-03-13 11:55:00,23.72,23.75,23.7,23.75,48800.0,18.1682,18.1912,18.1529,18.1912,48800.0
2015-03-13 12:00:00,23.76,23.81,23.75,23.8,246500.0,18.1988,18.2371,18.1912,18.2295,246500.0
2015-03-13 12:05:00,23.8,23.87,23.8,23.84,168500.0,18.2295,18.2831,18.2295,18.2601,168500.0
2015-03-13 12:10:00,23.84,23.86,23.82,23.85,62400.0,18.2601,18.2754,18.2448,18.2678,62400.0
2015-03-13 12:15:00,23.85,23.85,23.8,23.81,42400.0,18.2678,18.2678,18.2295,18.2371,42400.0
2015-03-13 12:20:00,23.81,23.84,23.81,23.84,19000.0,18.2371,18.2601,18.2371,18.2601,19000.0
2015-03-13 12:25:00,23.83,23.87,23.83,23.85,68100.0,18.2524,18.2831,18.2524,18.2678,68100.0
2015-03-13 12:30:00,23.86,23.92,23.85,23.92,93000.0,18.2754,18.3214,18.2678,18.3214,93000.0
2015-03-13 12:35:00,23.92,23.97,23.92,23.95,401400.0,18.3214,18.3597,18.3214,18.3444,401400.0
2015-03-13 12:40:00,23.94,23.95,23.93,23.94,32900.0,18.3367,18.3444,18.329,18.3367,32900.0
2015-03-13 12:45:00,23.94,23.95,23.88,23.89,146400.0,18.3367,18.3444,18.2907,18.2984,146400.0
2015-03-13 12:50:00,23.9,23.9,23.85,23.87,63700.0,18.3061,18.3061,18.2678,18.2831,63700.0
2015-03-13 12:55:00,23.87,23.89,23.86,23.88,65800.0,18.2831,18.2984,18.2754,18.2907,65800.0
2015-03-13 13:00:00,23.88,23.88,23.83,23.85,52200.0,18.2907,18.2907,18.2524,18.2678,52200.0
2015-03-13 13:05:00,23.85,23.86,23.83,23.83,36900.0,18.2678,18.2754,18.2524,18.2524,36900.0
2015-03-13 13:10:00,23.83,23.84,23.76,23.78,103300.0,18.2524,18.2601,18.1988,18.2141,103300.0
2015-03-13 13:15:00,23.77,23.8,23.76,23.8,37900.0,18.2065,18.2295,18.1988,18.2295,37900.0
2015-03-13 13:20:00,23.79,23.8,23.76,23.77,25900.0,18.2218,18.2295,18.1988,18.2065,25900.0
2015-03-13 13:25:00,23.76,23.77,23.71,23.72,55800.0,18.1988,18.2065,18.1605,18.1682,55800.0
2015-03-13 13:30:00,23.72,23.75,23.72,23.73,41800.0,18.1682,18.1912,18.1682,18.1758,41800.0
2015-03-13 13:35:00,23.73,23.74,23.73,23.73,14100.0,18.1758,18.1835,18.1758,18.1758,14100.0
2015-03-13 13:40:00,23.73,23.76,23.73,23.75,84500.0,18.1758,18.1988,18.1758,18.1912,84500.0
2015-03-13 13:45:00,23.74,23.74,23.73,23.73,33500.0,18.1835,18.1835,18.1758,18.1758,33500.0
2015-03-13 13:50:00,23.74,23.76,23.73,23.75,177100.0,18.1835,18.1988,18.1758,18.1912,177100.0
2015-03-13 13:55:00,23.74,23.75,23.73,23.74,24700.0,18.1835,18.1912,18.1758,18.1835,24700.0
2015-03-13 14:00:00,23.74,23.77,23.73,23.77,67700.0,18.1835,18.2065,18.1758,18.2065,67700.0
2015-03-13 14:05:00,23.77,23.79,23.75,23.77,145500.0,18.2065,18.2218,18.1912,18.2065,145500.0
2015-03-13 14:10:00,23.77,23.8,23.75,23.8,110900.0,18.2065,18.2295,18.1912,18.2295,110900.0
2015-03-13 14:15:00,23.8,23.82,23.79,23.82,82600.0,18.2295,18.2448,18.2218,18.2448,82600.0
2015-03-13 14:20:00,23.82,23.83,23.81,23.82,51900.0,18.2448,18.2524,18.2371,18.2448,51900.0
2015-03-13 14:25:00,23.83,23.84,23.81,23.82,51600.0,18.2524,18.2601,18.2371,18.2448,51600.0
2015-03-13 14:30:00,23.82,23.82,23.81,23.82,22800.0,18.2448,18.2448,18.2371,18.2448,22800.0
2015-03-13 14:35:00,23.82,23.82,23.78,23.79,40900.0,18.2448,18.2448,18.2141,18.2218,40900.0
2015-03-13 14:40:00,23.79,23.79,23.76,23.76,93000.0,18.2218,18.2218,18.1988,18.1988,93000.0
2015-03-13 14:45:00,23.77,23.8,23.76,23.77,75600.0,18.2065,18.2295,18.1988,18.2065,75600.0
2015-03-13 14:50:00,23.78,23.78,23.76,23.76,79500.0,18.2141,18.2141,18.1988,18.1988,79500.0
2015-03-13 14:55:00,23.76,23.8,23.75,23.8,73900.0,18.1988,18.2295,18.1912,18.2295,73900.0
2015-03-13 15:00:00,23.8,23.84,23.79,23.82,99300.0,18.2295,18.2601,18.2218,18.2448,99300.0
2015-03-13 15:05:00,23.82,23.85,23.81,23.83,433900.0,18.2448,18.2678,18.2371,18.2524,433900.0
2015-03-13 15:10:00,23.83,23.84,23.81,23.82,67100.0,18.2524,18.2601,18.2371,18.2448,67100.0
2015-03-13 15:15:00,23.81,23.86,23.81,23.85,177600.0,18.2371,18.2754,18.2371,18.2678,177600.0
2015-03-13 15:20:00,23.85,23.85,23.82,23.84,63000.0,18.2678,18.2678,18.2448,18.2601,63000.0
2015-03-13 15:25:00,23.83,23.85,23.82,23.83,218600.0,18.2524,18.2678,18.2448,18.2524,218600.0
2015-03-13 15:30:00,23.83,23.83,23.81,23.82,49600.0,18.2524,18.2524,18.2371,18.2448,49600.0
2015-03-13 15:35:00,23.82,23.83,23.81,23.83,123800.0,18.2448,18.2524,18.2371,18.2524,123800.0
2015-03-13 15:40:00,23.83,23.87,23.82,23.86,521400.0,18.2524,18.2831,18.2448,18.2754,521400.0
2015-03-13 15:45:00,23.86,23.89,23.84,23.87,218800.0,18.2754,18.2984,18.2601,18.2831,218800.0
2015-03-13 15:50:00,23.86,23.9,23.85,23.9,188600.0,18.2754,18.3061,18.2678,18.3061,188600.0
2015-03-13 15:55:00,23.89,23.9,23.87,23.88,384200.0,18.2984,18.3061,18.2831,18.2907,384200.0
2015-03-16 09:30:00,23.97,24.1,23.9,24.03,1394800.0,18.3597,18.4592,18.3061,18.4056,1394800.0
2015-03-16 09:35:00,24.03,24.05,23.9,24.01,1057800.0,18.4056,18.421,18.3061,18.3903,1057800.0
2015-03-16 09:40:00,24.01,24.04,24.0,24.03,527500.0,18.3903,18.4133,18.3827,18.4056,527500.0
2015-03-16 09:45:00,24.02,24.05,23.99,24.04,205600.0,18.398,18.421,18.375,18.4133,205600.0
2015-03-16 09:50:00,24.04,24.11,24.04,24.1,536700.0,18.4133,18.4669,18.4133,18.4592,536700.0
2015-03-16 09:55:00,24.1,24.13,24.08,24.11,221200.0,18.4592,18.4822,18.4439,18.4669,221200.0
2015-03-16 10:00:00,24.11,24.13,24.06,24.1,181700.0,18.4669,18.4822,18.4286,18.4592,181700.0
2015-03-16 10:05:00,24.1,24.13,24.09,24.12,127200.0,18.4592,18.4822,18.4516,18.4746,127200.0
2015-03-16 10:10:00,24.12,24.18,24.11,24.16,535700.0,18.4746,18.5205,18.4669,18.5052,535700.0
2015-03-16 10:15:00,24.17,24.18,24.14,24.15,130800.0,18.5129,18.5205,18.4899,18.4975,130800.0
2015-03-16 10:20:00,24.15,24.16,24.14,24.16,89200.0,18.4975,18.5052,18.4899,18.5052,89200.0
2015-03-16 10:25:00,24.16,24.17,24.15,24.16,130100.0,18.5052,18.5129,18.4975,18.5052,130100.0
2015-03-16 10:30:00,24.16,24.19,24.14,24.17,282000.0,18.5052,18.5282,18.4899,18.5129,282000.0
2015-03-16 10:35:00,24.16,24.18,24.16,24.16,97400.0,18.5052,18.5205,18.5052,18.5052,97400.0
2015-03-16 10:40:00,24.16,24.18,24.15,24.18,106600.0,18.5052,18.5205,18.4975,18.5205,106600.0
2015-03-16 10:45:00,24.18,24.27,24.17,24.25,642300.0,18.5205,18.5895,18.5129,18.5741,642300.0
2015-03-16 10:50:00,24.24,24.29,24.24,24.25,175900.0,18.5665,18.6048,18.5665,18.5741,175900.0
2015-03-16 10:55:00,24.26,24.26,24.19,24.21,176600.0,18.5818,18.5818,18.5282,18.5435,176600.0
2015-03-16 11:00:00,24.21,24.24,24.19,24.2,45500.0,18.5435,18.5665,18.5282,18.5358,45500.0
2015-03-16 11:05:00,24.2,24.21,24.18,24.19,47400.0,18.5358,18.5435,18.5205,18.5282,47400.0
2015-03-16 11:10:00,24.19,24.19,24.15,24.19,134200.0,18.5282,18.5282,18.4975,18.5282,134200.0
2015-03-16 11:15:00,24.19,24.22,24.17,24.22,131100.0,18.5282,18.5512,18.5129,18.5512,131100.0
2015-03-16 11:20:00,24.21,24.25,24.21,24.25,285200.0,18.5435,18.5741,18.5435,18.5741,285200.0
2015-03-16 11:25:00,24.25,24.31,24.23,24.3,652400.0,18.5741,18.6201,18.5588,18.6124,652400.0
2015-03-16 11:30:00,24.31,24.38,24.28,24.38,417800.0,18.6201,18.6737,18.5971,18.6737,417800.0
2015-03-16 11:35:00,24.37,24.38,24.3,24.3,165100.0,18.6661,18.6737,18.6124,18.6124,165100.0
2015-03-16 11:40:00,24.3,24.34,24.3,24.34,97500.0,18.6124,18.6431,18.6124,18.6431,97500.0
2015-03-16 11:45:00,24.34,24.35,24.33,24.33,39700.0,18.6431,18.6507,18.6354,18.6354,39700.0
2015-03-16 11:50:00,24.34,24.37,24.33,24.37,96500.0,18.6431,18.6661,18.6354,18.6661,96500.0
2015-03-16 11:55:00,24.37,24.38,24.33,24.34,205000.0,18.6661,18.6737,18.6354,18.6431,205000.0
2015-03-16 12:00:00,24.34,24.36,24.33,24.34,100300.0,18.6431,18.6584,18.6354,18.6431,100300.0
2015-03-16 12:05:00,24.34,24.35,24.31,24.34,166400.0,18.6431,18.6507,18.6201,18.6431,166400.0
2015-03-16 12:10:00,24.34,24.34,24.3,24.32,175700.0,18.6431,18.6431,18.6124,18.6278,175700.0
2015-03-16 12:15:00,24.32,24.34,24.31,24.34,58900.0,18.6278,18.6431,18.6201,18.6431,58900.0
2015-03-16 12:20:00,24.34,24.35,24.29,24.3,141000.0,18.6431,18.6507,18.6048,18.6124,141000.0
2015-03-16 12:25:00,24.3,24.34,24.28,24.32,128900.0,18.6124,18.6431,18.5971,18.6278,128900.0
2015-03-16 12:30:00,24.33,24.33,24.29,24.3,123000.0,18.6354,18.6354,18.6048,18.6124,123000.0
2015-03-16 12:35:00,24.3,24.35,24.3,24.35,62200.0,18.6124,18.6507,18.6124,18.6507,62200.0
2015-03-16 12:40:00,24.35,24.36,24.29,24.31,91000.0,18.6507,18.6584,18.6048,18.6201,91000.0
2015-03-16 12:45:00,24.3,24.34,24.29,24.32,57900.0,18.6124,18.6431,18.6048,18.6278,57900.0
2015-03-16 12:50:00,24.31,24.35,24.31,24.35,36300.0,18.6201,18.6507,18.6201,18.6507,36300.0
2015-03-16 12:55:00,24.33,24.37,24.32,24.36,637700.0,18.6354,18.6661,18.6278,18.6584,637700.0
2015-03-16 13:00:00,24.36,24.37,24.35,24.36,158000.0,18.6584,18.6661,18.6507,18.6584,158000.0
2015-03-16 13:05:00,24.36,24.37,24.35,24.36,237200.0,18.6584,18.6661,18.6507,18.6584,237200.0
2015-03-16 13:10:00,24.36,24.36,24.31,24.32,132000.0,18.6584,18.6584,18.6201,18.6278,132000.0
2015-03-16 13:15:00,24.33,24.36,24.32,24.36,148300.0,18.6354,18.6584,18.6278,18.6584,148300.0
2015-03-16 13:20:00,24.36,24.38,24.35,24.38,48700.0,18.6584,18.6737,18.6507,18.6737,48700.0
2015-03-16 13:25:00,24.38,24.39,24.36,24.37,226900.0,18.6737,18.6814,18.6584,18.6661,226900.0
2015-03-16 13:30:00,24.38,24.38,24.35,24.38,153800.0,18.6737,18.6737,18.6507,18.6737,153800.0
2015-03-16 13:35:00,24.38,24.38,24.33,24.36,147500.0,18.6737,18.6737,18.6354,18.6584,147500.0
2015-03-16 13:40:00,24.36,24.37,24.34,24.34,63600.0,18.6584,18.6661,18.6431,18.6431,63600.0
2015-03-16 13:45:00,24.34,24.35,24.33,24.35,68700.0,18.6431,18.6507,18.6354,18.6507,68700.0
2015-03-16 13:50:00,24.35,24.36,24.34,24.36,120500.0,18.6507,18.6584,18.6431,18.6584,120500.0
2015-03-16 13:55:00,24.36,24.37,24.35,24.35,105200.0,18.6584,18.6661,18.6507,18.6507,105200.0
2015-03-16 14:00:00,24.36,24.36,24.34,24.34,34900.0,18.6584,18.6584,18.6431,18.6431,34900.0
2015-03-16 14:05:00,24.35,24.35,24.33,24.33,80700.0,18.6507,18.6507,18.6354,18.6354,80700.0
2015-03-16 14:10:00,24.34,24.34,24.31,24.31,68700.0,18.6431,18.6431,18.6201,18.6201,68700.0
2015-03-16 14:15:00,24.31,24.32,24.28,24.29,216000.0,18.6201,18.6278,18.5971,18.6048,216000.0
2015-03-16 14:20:00,24.28,24.3,24.28,24.3,162900.0,18.5971,18.6124,18.5971,18.6124,162900.0
2015-03-16 14:25:00,24.3,24.31,24.28,24.3,174100.0,18.6124,18.6201,18.5971,18.6124,174100.0
2015-03-16 14:30:00,24.29,24.3,24.28,24.29,122900.0,18.6048,18.6124,18.5971,18.6048,122900.0
2015-03-16 14:35:00,24.3,24.3,24.26,24.27,78900.0,18.6124,18.6124,18.5818,18.5895,78900.0
2015-03-16 14:40:00,24.27,24.3,24.26,24.29,128600.0,18.5895,18.6124,18.5818,18.6048,128600.0
2015-03-16 14:45:00,24.29,24.31,24.27,24.27,96300.0,18.6048,18.6201,18.5895,18.5895,96300.0
2015-03-16 14:50:00,24.27,24.28,24.26,24.27,61300.0,18.5895,18.5971,18.5818,18.5895,61300.0
2015-03-16 14:55:00,24.26,24.29,24.26,24.28,125300.0,18.5818,18.6048,18.5818,18.5971,125300.0
2015-03-16 15:00:00,24.29,24.29,24.28,24.29,83500.0,18.6048,18.6048,18.5971,18.6048,83500.0
2015-03-16 15:05:00,24.29,24.29,24.27,24.28,168600.0,18.6048,18.6048,18.5895,18.5971,168600.0
2015-03-16 15:10:00,24.28,24.29,24.27,24.29,192900.0,18.5971,18.6048,18.5895,18.6048,192900.0
2015-03-16 15:15:00,24.29,24.29,24.27,24.27,74600.0,18.6048,18.6048,18.5895,18.5895,74600.0
2015-03-16 15:20:00,24.28,24.28,24.26,24.26,70000.0,18.5971,18.5971,18.5818,18.5818,70000.0
2015-03-16 15:25:00,24.26,24.28,24.26,24.28,118700.0,18.5818,18.5971,18.5818,18.5971,118700.0
2015-03-16 15:30:00,24.28,24.3,24.27,24.29,267300.0,18.5971,18.6124,18.5895,18.6048,267300.0
2015-03-16 15:35:00,24.29,24.3,24.28,24.3,264800.0,18.6048,18.6124,18.5971,18.6124,264800.0
2015-03-16 15:40:00,24.29,24.3,24.27,24.27,338000.0,18.6048,18.6124,18.5895,18.5895,338000.0
2015-03-16 15:45:00,24.28,24.33,24.26,24.33,527100.0,18.5971,18.6354,18.5818,18.6354,527100.0
2015-03-16 15:50:00,24.33,24.33,24.28,24.29,553000.0,18.6354,18.6354,18.5971,18.6048,553000.0
2015-03-16 15:55:00,24.29,24.29,24.26,24.28,944300.0,18.6048,18.6048,18.5818,18.5971,944300.0
2015-03-17 09:30:00,24.05,24.18,24.03,24.04,525700.0,18.421,18.5205,18.4056,18.4133,525700.0
2015-03-17 09:35:00,24.05,24.16,24.02,24.14,258600.0,18.421,18.5052,18.398,18.4899,258600.0
2015-03-17 09:40:00,24.14,24.18,24.1,24.12,204200.0,18.4899,18.5205,18.4592,18.4746,204200.0
2015-03-17 09:45:00,24.12,24.12,24.01,24.04,309700.0,18.4746,18.4746,18.3903,18.4133,309700.0
2015-03-17 09:50:00,24.04,24.04,23.97,23.97,309500.0,18.4133,18.4133,18.3597,18.3597,309500.0
2015-03-17 09:55:00,23.97,24.09,23.95,24.08,263900.0,18.3597,18.4516,18.3444,18.4439,263900.0
2015-03-17 10:00:00,24.07,24.1,24.06,24.08,96300.0,18.4363,18.4592,18.4286,18.4439,96300.0
2015-03-17 10:05:00,24.08,24.09,24.05,24.06,224500.0,18.4439,18.4516,18.421,18.4286,224500.0
2015-03-17 10:10:00,24.06,24.08,24.03,24.07,113600.0,18.4286,18.4439,18.4056,18.4363,113600.0
2015-03-17 10:15:00,24.07,24.08,24.04,24.08,159900.0,18.4363,18.4439,18.4133,18.4439,159900.0
2015-03-17 10:20:00,24.08,24.16,24.07,24.16,110500.0,18.4439,18.5052,18.4363,18.5052,110500.0
2015-03-17 10:25:00,24.15,24.16,24.13,24.14,159100.0,18.4975,18.5052,18.4822,18.4899,159100.0
2015-03-17 10:30:00,24.14,24.17,24.13,24.16,125000.0,18.4899,18.5129,18.4822,18.5052,125000.0
2015-03-17 10:35:00,24.16,24.24,24.16,24.23,175000.0,18.5052,18.5665,18.5052,18.5588,175000.0
2015-03-17 10:40:00,24.24,24.28,24.22,24.26,187300.0,18.5665,18.5971,18.5512,18.5818,187300.0
2015-03-17 10:45:00,24.27,24.3,24.25,24.3,159700.0,18.5895,18.6124,18.5741,18.6124,159700.0
2015-03-17 10:50:00,24.29,24.31,24.27,24.29,266800.0,18.6048,18.6201,18.5895,18.6048,266800.0
2015-03-17 10:55:00,24.29,24.31,24.28,24.29,96200.0,18.6048,18.6201,18.5971,18.6048,96200.0
2015-03-17 11:00:00,24.29,24.3,24.21,24.23,93300.0,18.6048,18.6124,18.5435,18.5588,93300.0
2015-03-17 11:05:00,24.23,24.25,24.2,24.24,170200.0,18.5588,18.5741,18.5358,18.5665,170200.0
2015-03-17 11:10:00,24.25,24.25,24.2,24.23,94900.0,18.5741,18.5741,18.5358,18.5588,94900.0
2015-03-17 11:15:00,24.23,24.26,24.22,24.25,77700.0,18.5588,18.5818,18.5512,18.5741,77700.0
2015-03-17 11:20:00,24.25,24.27,24.24,24.26,176700.0,18.5741,18.5895,18.5665,18.5818,176700.0
2015-03-17 11:25:00,24.26,24.27,24.24,24.26,60000.0,18.5818,18.5895,18.5665,18.5818,60000.0
2015-03-17 11:30:00,24.27,24.27,24.23,24.24,109000.0,18.5895,18.5895,18.5588,18.5665,109000.0
2015-03-17 11:35:00,24.24,24.25,24.23,24.24,61000.0,18.5665,18.5741,18.5588,18.5665,61000.0
2015-03-17 11:40:00,24.25,24.28,24.24,24.28,43100.0,18.5741,18.5971,18.5665,18.5971,43100.0
2015-03-17 11:45:00,24.28,24.33,24.25,24.27,177500.0,18.5971,18.6354,18.5741,18.5895,177500.0
2015-03-17 11:50:00,24.26,24.28,24.26,24.28,36800.0,18.5818,18.5971,18.5818,18.5971,36800.0
2015-03-17 11:55:00,24.28,24.29,24.26,24.28,88000.0,18.5971,18.6048,18.5818,18.5971,88000.0
2015-03-17 12:00:00,24.29,24.29,24.26,24.28,43000.0,18.6048,18.6048,18.5818,18.5971,43000.0
2015-03-17 12:05:00,24.28,24.29,24.26,24.26,63400.0,18.5971,18.6048,18.5818,18.5818,63400.0
2015-03-17 12:10:00,24.26,24.3,24.25,24.3,121500.0,18.5818,18.6124,18.5741,18.6124,121500.0
2015-03-17 12:15:00,24.3,24.3,24.28,24.3,38100.0,18.6124,18.6124,18.5971,18.6124,38100.0
2015-03-17 12:20:00,24.29,24.3,24.27,24.27,138400.0,18.6048,18.6124,18.5895,18.5895,138400.0
2015-03-17 12:25:00,24.27,24.3,24.26,24.3,52100.0,18.5895,18.6124,18.5818,18.6124,52100.0
2015-03-17 12:30:00,24.3,24.3,24.29,24.3,27100.0,18.6124,18.6124,18.6048,18.6124,27100.0
2015-03-17 12:35:00,24.3,24.3,24.28,24.29,148400.0,18.6124,18.6124,18.5971,18.6048,148400.0
2015-03-17 12:40:00,24.29,24.31,24.28,24.31,67600.0,18.6048,18.6201,18.5971,18.6201,67600.0
2015-03-17 12:45:00,24.31,24.32,24.3,24.32,45000.0,18.6201,18.6278,18.6124,18.6278,45000.0
2015-03-17 12:50:00,24.32,24.34,24.32,24.34,85200.0,18.6278,18.6431,18.6278,18.6431,85200.0
2015-03-17 12:55:00,24.34,24.34,24.33,24.34,34400.0,18.6431,18.6431,18.6354,18.6431,34400.0
2015-03-17 13:00:00,24.34,24.34,24.33,24.34,78100.0,18.6431,18.6431,18.6354,18.6431,78100.0
2015-03-17 13:05:00,24.34,24.34,24.31,24.33,93100.0,18.6431,18.6431,18.6201,18.6354,93100.0
2015-03-17 13:10:00,24.32,24.41,24.3,24.41,456000.0,18.6278,18.6967,18.6124,18.6967,456000.0
2015-03-17 13:15:00,24.41,24.44,24.4,24.42,355900.0,18.6967,18.7197,18.689,18.7043,355900.0
2015-03-17 13:20:00,24.41,24.42,24.38,24.41,95100.0,18.6967,18.7043,18.6737,18.6967,95100.0
2015-03-17 13:25:00,24.4,24.41,24.39,24.4,66000.0,18.689,18.6967,18.6814,18.689,66000.0
2015-03-17 13:30:00,24.41,24.42,24.37,24.37,98000.0,18.6967,18.7043,18.6661,18.6661,98000.0
2015-03-17 13:35:00,24.37,24.39,24.36,24.39,79200.0,18.6661,18.6814,18.6584,18.6814,79200.0
2015-03-17 13:40:00,24.39,24.4,24.38,24.39,135500.0,18.6814,18.689,18.6737,18.6814,135500.0
2015-03-17 13:45:00,24.39,24.39,24.33,24.35,200300.0,18.6814,18.6814,18.6354,18.6507,200300.0
2015-03-17 13:50:00,24.36,24.36,24.34,24.35,77000.0,18.6584,18.6584,18.6431,18.6507,77000.0
2015-03-17 13:55:00,24.35,24.39,24.34,24.38,277800.0,18.6507,18.6814,18.6431,18.6737,277800.0
2015-03-17 14:00:00,24.38,24.4,24.38,24.39,73900.0,18.6737,18.689,18.6737,18.6814,73900.0
2015-03-17 14:05:00,24.39,24.4,24.38,24.39,149200.0,18.6814,18.689,18.6737,18.6814,149200.0
2015-03-17 14:10:00,24.39,24.41,24.39,24.39,96300.0,18.6814,18.6967,18.6814,18.6814,96300.0
2015-03-17 14:15:00,24.4,24.4,24.37,24.38,63200.0,18.689,18.689,18.6661,18.6737,63200.0
2015-03-17 14:20:00,24.37,24.38,24.37,24.38,40300.0,18.6661,18.6737,18.6661,18.6737,40300.0
2015-03-17 14:25:00,24.38,24.38,24.36,24.36,86200.0,18.6737,18.6737,18.6584,18.6584,86200.0
2015-03-17 14:30:00,24.36,24.37,24.34,24.34,72400.0,18.6584,18.6661,18.6431,18.6431,72400.0
2015-03-17 14:35:00,24.35,24.35,24.32,24.35,93600.0,18.6507,18.6507,18.6278,18.6507,93600.0
2015-03-17 14:40:00,24.35,24.36,24.34,24.36,86700.0,18.6507,18.6584,18.6431,18.6584,86700.0
2015-03-17 14:45:00,24.35,24.37,24.33,24.33,124400.0,18.6507,18.6661,18.6354,18.6354,124400.0
2015-03-17 14:50:00,24.33,24.34,24.29,24.3,203800.0,18.6354,18.6431,18.6048,18.6124,203800.0
2015-03-17 14:55:00,24.3,24.31,24.29,24.31,86600.0,18.6124,18.6201,18.6048,18.6201,86600.0
2015-03-17 15:00:00,24.31,24.33,24.3,24.3,217400.0,18.6201,18.6354,18.6124,18.6124,217400.0
2015-03-17 15:05:00,24.3,24.33,24.3,24.32,193300.0,18.6124,18.6354,18.6124,18.6278,193300.0
2015-03-17 15:10:00,24.32,24.32,24.29,24.3,250500.0,18.6278,18.6278,18.6048,18.6124,250500.0
2015-03-17 15:15:00,24.3,24.31,24.28,24.3,127000.0,18.6124,18.6201,18.5971,18.6124,127000.0
2015-03-17 15:20:00,24.3,24.35,24.3,24.34,162000.0,18.6124,18.6507,18.6124,18.6431,162000.0
2015-03-17 15:25:00,24.34,24.35,24.33,24.34,148400.0,18.6431,18.6507,18.6354,18.6431,148400.0
2015-03-17 15:30:00,24.34,24.38,24.34,24.37,171000.0,18.6431,18.6737,18.6431,18.6661,171000.0
2015-03-17 15:35:00,24.37,24.37,24.35,24.35,207600.0,18.6661,18.6661,18.6507,18.6507,207600.0
2015-03-17 15:40:00,24.35,24.36,24.32,24.33,158100.0,18.6507,18.6584,18.6278,18.6354,158100.0
2015-03-17 15:45:00,24.33,24.36,24.32,24.36,239400.0,18.6354,18.6584,18.6278,18.6584,239400.0
2015-03-17 15:50:00,24.36,24.36,24.35,24.36,293400.0,18.6584,18.6584,18.6507,18.6584,293400.0
2015-03-17 15:55:00,24.35,24.36,24.31,24.32,514300.0,18.6507,18.6584,18.6201,18.6278,514300.0
2015-03-18 09:30:00,24.51,24.62,24.49,24.57,347100.0,18.7733,18.8575,18.758,18.8192,347100.0
2015-03-18 09:35:00,24.57,24.6,24.55,24.57,230400.0,18.8192,18.8422,18.8039,18.8192,230400.0
2015-03-18 09:40:00,24.56,24.57,24.5,24.51,230100.0,18.8116,18.8192,18.7656,18.7733,230100.0
2015-03-18 09:45:00,24.5,24.53,24.47,24.52,177900.0,18.7656,18.7886,18.7426,18.7809,177900.0
2015-03-18 09:50:00,24.52,24.53,24.5,24.52,125000.0,18.7809,18.7886,18.7656,18.7809,125000.0
2015-03-18 09:55:00,24.51,24.51,24.5,24.5,76700.0,18.7733,18.7733,18.7656,18.7656,76700.0
2015-03-18 10:00:00,24.5,24.51,24.47,24.47,192100.0,18.7656,18.7733,18.7426,18.7426,192100.0
2015-03-18 10:05:00,24.48,24.52,24.47,24.5,227900.0,18.7503,18.7809,18.7426,18.7656,227900.0
2015-03-18 10:10:00,24.5,24.53,24.49,24.5,75600.0,18.7656,18.7886,18.758,18.7656,75600.0
2015-03-18 10:15:00,24.5,24.52,24.49,24.5,391600.0,18.7656,18.7809,18.758,18.7656,391600.0
2015-03-18 10:20:00,24.51,24.55,24.49,24.55,206200.0,18.7733,18.8039,18.758,18.8039,206200.0
2015-03-18 10:25:00,24.55,24.56,24.51,24.53,92200.0,18.8039,18.8116,18.7733,18.7886,92200.0
2015-03-18 10:30:00,24.53,24.56,24.52,24.54,102500.0,18.7886,18.8116,18.7809,18.7963,102500.0
2015-03-18 10:35:00,24.55,24.56,24.53,24.56,167000.0,18.8039,18.8116,18.7886,18.8116,167000.0
2015-03-18 10:40:00,24.55,24.56,24.54,24.56,53300.0,18.8039,18.8116,18.7963,18.8116,53300.0
2015-03-18 10:45:00,24.56,24.57,24.53,24.55,249000.0,18.8116,18.8192,18.7886,18.8039,249000.0
2015-03-18 10:50:00,24.54,24.57,24.53,24.54,131800.0,18.7963,18.8192,18.7886,18.7963,131800.0
2015-03-18 10:55:00,24.54,24.56,24.52,24.52,261200.0,18.7963,18.8116,18.7809,18.7809,261200.0
2015-03-18 11:00:00,24.52,24.55,24.52,24.54,140000.0,18.7809,18.8039,18.7809,18.7963,140000.0
2015-03-18 11:05:00,24.53,24.54,24.5,24.52,460600.0,18.7886,18.7963,18.7656,18.7809,460600.0
2015-03-18 11:10:00,24.51,24.53,24.5,24.51,160200.0,18.7733,18.7886,18.7656,18.7733,160200.0
2015-03-18 11:15:00,24.51,24.54,24.5,24.53,107100.0,18.7733,18.7963,18.7656,18.7886,107100.0
2015-03-18 11:20:00,24.53,24.54,24.51,24.53,117900.0,18.7886,18.7963,18.7733,18.7886,117900.0
2015-03-18 11:25:00,24.53,24.54,24.49,24.49,109300.0,18.7886,18.7963,18.758,18.758,109300.0
2015-03-18 11:30:00,24.49,24.52,24.49,24.51,29300.0,18.758,18.7809,18.758,18.7733,29300.0
2015-03-18 11:35:00,24.5,24.51,24.49,24.51,250900.0,18.7656,18.7733,18.758,18.7733,250900.0
2015-03-18 11:40:00,24.51,24.54,24.5,24.54,264400.0,18.7733,18.7963,18.7656,18.7963,264400.0
2015-03-18 11:45:00,24.54,24.54,24.53,24.54,170200.0,18.7963,18.7963,18.7886,18.7963,170200.0
2015-03-18 11:50:00,24.54,24.56,24.5,24.52,275400.0,18.7963,18.8116,18.7656,18.7809,275400.0
2015-03-18 11:55:00,24.52,24.52,24.49,24.5,40300.0,18.7809,18.7809,18.758,18.7656,40300.0
2015-03-18 12:00:00,24.5,24.53,24.5,24.53,31800.0,18.7656,18.7886,18.7656,18.7886,31800.0
2015-03-18 12:05:00,24.53,24.54,24.51,24.51,97900.0,18.7886,18.7963,18.7733,18.7733,97900.0
2015-03-18 12:10:00,24.51,24.52,24.49,24.5,31800.0,18.7733,18.7809,18.758,18.7656,31800.0
2015-03-18 12:15:00,24.51,24.52,24.49,24.49,29300.0,18.7733,18.7809,18.758,18.758,29300.0
2015-03-18 12:20:00,24.49,24.5,24.46,24.47,71000.0,18.758,18.7656,18.735,18.7426,71000.0
2015-03-18 12:25:00,24.46,24.48,24.45,24.48,23500.0,18.735,18.7503,18.7273,18.7503,23500.0
2015-03-18 12:30:00,24.47,24.48,24.43,24.44,54200.0,18.7426,18.7503,18.712,18.7197,54200.0
2015-03-18 12:35:00,24.45,24.47,24.44,24.46,25300.0,18.7273,18.7426,18.7197,18.735,25300.0
2015-03-18 12:40:00,24.46,24.49,24.45,24.45,58300.0,18.735,18.758,18.7273,18.7273,58300.0
2015-03-18 12:45:00,24.45,24.47,24.43,24.45,94200.0,18.7273,18.7426,18.712,18.7273,94200.0
2015-03-18 12:50:00,24.45,24.48,24.44,24.47,53800.0,18.7273,18.7503,18.7197,18.7426,53800.0
2015-03-18 12:55:00,24.48,24.48,24.4,24.42,76300.0,18.7503,18.7503,18.689,18.7043,76300.0
2015-03-18 13:00:00,24.41,24.44,24.41,24.43,37200.0,18.6967,18.7197,18.6967,18.712,37200.0
2015-03-18 13:05:00,24.43,24.44,24.34,24.36,176000.0,18.712,18.7197,18.6431,18.6584,176000.0
2015-03-18 13:10:00,24.36,24.39,24.35,24.37,77000.0,18.6584,18.6814,18.6507,18.6661,77000.0
2015-03-18 13:15:00,24.37,24.37,24.35,24.36,111500.0,18.6661,18.6661,18.6507,18.6584,111500.0
2015-03-18 13:20:00,24.36,24.38,24.35,24.36,103400.0,18.6584,18.6737,18.6507,18.6584,103400.0
2015-03-18 13:25:00,24.36,24.36,24.27,24.28,136600.0,18.6584,18.6584,18.5895,18.5971,136600.0
2015-03-18 13:30:00,24.28,24.29,24.23,24.26,264600.0,18.5971,18.6048,18.5588,18.5818,264600.0
2015-03-18 13:35:00,24.26,24.26,24.2,24.22,423900.0,18.5818,18.5818,18.5358,18.5512,423900.0
2015-03-18 13:40:00,24.22,24.25,24.16,24.17,287600.0,18.5512,18.5741,18.5052,18.5129,287600.0
2015-03-18 13:45:00,24.18,24.22,24.15,24.21,319600.0,18.5205,18.5512,18.4975,18.5435,319600.0
2015-03-18 13:50:00,24.21,24.26,24.2,24.25,90100.0,18.5435,18.5818,18.5358,18.5741,90100.0
2015-03-18 13:55:00,24.24,24.28,24.23,24.27,56000.0,18.5665,18.5971,18.5588,18.5895,56000.0
2015-03-18 14:00:00,24.25,24.51,24.24,24.43,341400.0,18.5741,18.7733,18.5665,18.712,341400.0
2015-03-18 14:05:00,24.43,24.45,24.39,24.41,301600.0,18.712,18.7273,18.6814,18.6967,301600.0
2015-03-18 14:10:00,24.42,24.56,24.41,24.54,377700.0,18.7043,18.8116,18.6967,18.7963,377700.0
2015-03-18 14:15:00,24.54,24.61,24.53,24.6,174200.0,18.7963,18.8499,18.7886,18.8422,174200.0
2015-03-18 14:20:00,24.6,24.64,24.56,24.64,288200.0,18.8422,18.8729,18.8116,18.8729,288200.0
2015-03-18 14:25:00,24.64,24.66,24.59,24.62,283200.0,18.8729,18.8882,18.8346,18.8575,283200.0
2015-03-18 14:30:00,24.62,24.66,24.62,24.64,209800.0,18.8575,18.8882,18.8575,18.8729,209800.0
2015-03-18 14:35:00,24.65,24.74,24.65,24.74,203000.0,18.8805,18.9495,18.8805,18.9495,203000.0
2015-03-18 14:40:00,24.74,24.75,24.65,24.65,259900.0,18.9495,18.9571,18.8805,18.8805,259900.0
2015-03-18 14:45:00,24.65,24.68,24.59,24.62,228000.0,18.8805,18.9035,18.8346,18.8575,228000.0
2015-03-18 14:50:00,24.62,24.66,24.61,24.66,94300.0,18.8575,18.8882,18.8499,18.8882,94300.0
2015-03-18 14:55:00,24.66,24.73,24.66,24.67,243200.0,18.8882,18.9418,18.8882,18.8958,243200.0
2015-03-18 15:00:00,24.68,24.78,24.66,24.77,102600.0,18.9035,18.9801,18.8882,18.9724,102600.0
2015-03-18 15:05:00,24.76,24.81,24.75,24.79,142400.0,18.9648,19.0031,18.9571,18.9877,142400.0
2015-03-18 15:10:00,24.79,24.88,24.78,24.87,256300.0,18.9877,19.0567,18.9801,19.049,256300.0
2015-03-18 15:15:00,24.86,24.9,24.83,24.85,233700.0,19.0414,19.072,19.0184,19.0337,233700.0
2015-03-18 15:20:00,24.86,24.87,24.8,24.82,295700.0,19.0414,19.049,18.9954,19.0107,295700.0
2015-03-18 15:25:00,24.82,24.82,24.73,24.74,131300.0,19.0107,19.0107,18.9418,18.9495,131300.0
2015-03-18 15:30:00,24.75,24.75,24.7,24.7,108800.0,18.9571,18.9571,18.9188,18.9188,108800.0
2015-03-18 15:35:00,24.71,24.72,24.67,24.72,195200.0,18.9265,18.9341,18.8958,18.9341,195200.0
2015-03-18 15:40:00,24.72,24.73,24.69,24.71,279600.0,18.9341,18.9418,18.9112,18.9265,279600.0
2015-03-18 15:45:00,24.7,24.73,24.68,24.69,208500.0,18.9188,18.9418,18.9035,18.9112,208500.0
2015-03-18 15:50:00,24.69,24.72,24.68,24.71,336400.0,18.9112,18.9341,18.9035,18.9265,336400.0
2015-03-18 15:55:00,24.71,24.72,24.69,24.72,253300.0,18.9265,18.9341,18.9112,18.9341,253300.0
2015-03-19 09:30:00,24.9,25.15,24.9,25.07,643100.0,19.072,19.2635,19.072,19.2022,643100.0
2015-03-19 09:35:00,25.06,25.14,24.92,25.01,462900.0,19.1946,19.2558,19.0873,19.1563,462900.0
2015-03-19 09:40:00,25.01,25.02,24.84,24.94,369600.0,19.1563,19.1639,19.026,19.1026,369600.0
2015-03-19 09:45:00,24.93,24.94,24.83,24.92,218000.0,19.095,19.1026,19.0184,19.0873,218000.0
2015-03-19 09:50:00,24.92,24.96,24.88,24.92,237400.0,19.0873,19.118,19.0567,19.0873,237400.0
2015-03-19 09:55:00,24.92,25.11,24.92,25.09,210700.0,19.0873,19.2329,19.0873,19.2175,210700.0
2015-03-19 10:00:00,25.1,25.11,25.0,25.04,159600.0,19.2252,19.2329,19.1486,19.1792,159600.0
2015-03-19 10:05:00,25.05,25.07,25.01,25.02,58900.0,19.1869,19.2022,19.1563,19.1639,58900.0
2015-03-19 10:10:00,25.03,25.05,24.99,25.0,148600.0,19.1716,19.1869,19.1409,19.1486,148600.0
2015-03-19 10:15:00,24.99,25.02,24.95,24.96,36500.0,19.1409,19.1639,19.1103,19.118,36500.0
2015-03-19 10:20:00,24.97,25.04,24.96,24.99,279100.0,19.1256,19.1792,19.118,19.1409,279100.0
2015-03-19 10:25:00,24.99,25.0,24.93,24.99,655800.0,19.1409,19.1486,19.095,19.1409,655800.0
2015-03-19 10:30:00,24.98,24.99,24.93,24.94,85000.0,19.1333,19.1409,19.095,19.1026,85000.0
2015-03-19 10:35:00,24.94,24.94,24.87,24.88,49900.0,19.1026,19.1026,19.049,19.0567,49900.0
2015-03-19 10:40:00,24.88,24.9,24.85,24.86,150500.0,19.0567,19.072,19.0337,19.0414,150500.0
2015-03-19 10:45:00,24.86,24.89,24.82,24.83,55700.0,19.0414,19.0643,19.0107,19.0184,55700.0
2015-03-19 10:50:00,24.83,24.84,24.81,24.83,57600.0,19.0184,19.026,19.0031,19.0184,57600.0
2015-03-19 10:55:00,24.82,24.83,24.8,24.8,74600.0,19.0107,19.0184,18.9954,18.9954,74600.0
2015-03-19 11:00:00,24.81,24.83,24.78,24.81,98000.0,19.0031,19.0184,18.9801,19.0031,98000.0
2015-03-19 11:05:00,24.81,24.83,24.73,24.73,74200.0,19.0031,19.0184,18.9418,18.9418,74200.0
2015-03-19 11:10:00,24.73,24.76,24.73,24.74,118500.0,18.9418,18.9648,18.9418,18.9495,118500.0
2015-03-19 11:15:00,24.73,24.75,24.72,24.75,68300.0,18.9418,18.9571,18.9341,18.9571,68300.0
2015-03-19 11:20:00,24.75,24.79,24.74,24.75,101900.0,18.9571,18.9877,18.9495,18.9571,101900.0
2015-03-19 11:25:00,24.76,24.76,24.73,24.73,89800.0,18.9648,18.9648,18.9418,18.9418,89800.0
2015-03-19 11:30:00,24.74,24.75,24.68,24.69,243300.0,18.9495,18.9571,18.9035,18.9112,243300.0
2015-03-19 11:35:00,24.69,24.72,24.68,24.7,158400.0,18.9112,18.9341,18.9035,18.9188,158400.0
2015-03-19 11:40:00,24.7,24.71,24.7,24.7,63000.0,18.9188,18.9265,18.9188,18.9188,63000.0
2015-03-19 11:45:00,24.71,24.73,24.7,24.71,125700.0,18.9265,18.9418,18.9188,18.9265,125700.0
2015-03-19 11:50:00,24.71,24.76,24.71,24.75,129700.0,18.9265,18.9648,18.9265,18.9571,129700.0
2015-03-19 11:55:00,24.76,24.77,24.75,24.77,78600.0,18.9648,18.9724,18.9571,18.9724,78600.0
2015-03-19 12:00:00,24.76,24.79,24.76,24.76,55500.0,18.9648,18.9877,18.9648,18.9648,55500.0
2015-03-19 12:05:00,24.77,24.77,24.73,24.74,54600.0,18.9724,18.9724,18.9418,18.9495,54600.0
2015-03-19 12:10:00,24.74,24.75,24.73,24.74,40800.0,18.9495,18.9571,18.9418,18.9495,40800.0
2015-03-19 12:15:00,24.74,24.75,24.71,24.73,50400.0,18.9495,18.9571,18.9265,18.9418,50400.0
2015-03-19 12:20:00,24.73,24.73,24.71,24.71,27400.0,18.9418,18.9418,18.9265,18.9265,27400.0
2015-03-19 12:25:00,24.71,24.74,24.71,24.73,34200.0,18.9265,18.9495,18.9265,18.9418,34200.0
2015-03-19 12:30:00,24.73,24.74,24.72,24.73,27600.0,18.9418,18.9495,18.9341,18.9418,27600.0
2015-03-19 12:35:00,24.73,24.73,24.69,24.71,167900.0,18.9418,18.9418,18.9112,18.9265,167900.0
2015-03-19 12:40:00,24.71,24.74,24.7,24.74,24000.0,18.9265,18.9495,18.9188,18.9495,24000.0
2015-03-19 12:45:00,24.74,24.75,24.72,24.73,45300.0,18.9495,18.9571,18.9341,18.9418,45300.0
2015-03-19 12:50:00,24.72,24.73,24.7,24.71,65900.0,18.9341,18.9418,18.9188,18.9265,65900.0
2015-03-19 12:55:00,24.72,24.73,24.69,24.7,91300.0,18.9341,18.9418,18.9112,18.9188,91300.0
2015-03-19 13:00:00,24.71,24.72,24.69,24.71,59200.0,18.9265,18.9341,18.9112,18.9265,59200.0
2015-03-19 13:05:00,24.71,24.72,24.69,24.72,54800.0,18.9265,18.9341,18.9112,18.9341,54800.0
2015-03-19 13:10:00,24.72,24.73,24.7,24.72,37300.0,18.9341,18.9418,18.9188,18.9341,37300.0
2015-03-19 13:15:00,24.72,24.75,24.71,24.75,35200.0,18.9341,18.9571,18.9265,18.9571,35200.0
2015-03-19 13:20:00,24.75,24.76,24.72,24.73,45500.0,18.9571,18.9648,18.9341,18.9418,45500.0
2015-03-19 13:25:00,24.73,24.75,24.72,24.74,57900.0,18.9418,18.9571,18.9341,18.9495,57900.0
2015-03-19 13:30:00,24.73,24.74,24.72,24.73,28600.0,18.9418,18.9495,18.9341,18.9418,28600.0
2015-03-19 13:35:00,24.73,24.73,24.7,24.71,53600.0,18.9418,18.9418,18.9188,18.9265,53600.0
2015-03-19 13:40:00,24.71,24.73,24.69,24.7,369400.0,18.9265,18.9418,18.9112,18.9188,369400.0
2015-03-19 13:45:00,24.71,24.71,24.66,24.67,101100.0,18.9265,18.9265,18.8882,18.8958,101100.0
2015-03-19 13:50:00,24.66,24.67,24.64,24.64,77300.0,18.8882,18.8958,18.8729,18.8729,77300.0
2015-03-19 13:55:00,24.65,24.66,24.63,24.66,85900.0,18.8805,18.8882,18.8652,18.8882,85900.0
2015-03-19 14:00:00,24.65,24.69,24.65,24.67,148000.0,18.8805,18.9112,18.8805,18.8958,148000.0
2015-03-19 14:05:00,24.66,24.69,24.66,24.68,58800.0,18.8882,18.9112,18.8882,18.9035,58800.0
2015-03-19 14:10:00,24.68,24.7,24.67,24.69,95900.0,18.9035,18.9188,18.8958,18.9112,95900.0
2015-03-19 14:15:00,24.68,24.69,24.64,24.66,84500.0,18.9035,18.9112,18.8729,18.8882,84500.0
2015-03-19 14:20:00,24.66,24.66,24.64,24.65,120300.0,18.8882,18.8882,18.8729,18.8805,120300.0
2015-03-19 14:25:00,24.65,24.68,24.64,24.68,105000.0,18.8805,18.9035,18.8729,18.9035,105000.0
2015-03-19 14:30:00,24.68,24.69,24.66,24.67,51300.0,18.9035,18.9112,18.8882,18.8958,51300.0
2015-03-19 14:35:00,24.67,24.68,24.66,24.67,51800.0,18.8958,18.9035,18.8882,18.8958,51800.0
2015-03-19 14:40:00,24.67,24.71,24.66,24.69,103100.0,18.8958,18.9265,18.8882,18.9112,103100.0
2015-03-19 14:45:00,24.7,24.7,24.68,24.69,82400.0,18.9188,18.9188,18.9035,18.9112,82400.0
2015-03-19 14:50:00,24.7,24.71,24.68,24.7,191400.0,18.9188,18.9265,18.9035,18.9188,191400.0
2015-03-19 14:55:00,24.7,24.72,24.69,24.7,194400.0,18.9188,18.9341,18.9112,18.9188,194400.0
2015-03-19 15:00:00,24.7,24.7,24.67,24.69,77600.0,18.9188,18.9188,18.8958,18.9112,77600.0
2015-03-19 15:05:00,24.69,24.69,24.67,24.67,78100.0,18.9112,18.9112,18.8958,18.8958,78100.0
2015-03-19 15:10:00,24.67,24.7,24.67,24.7,224600.0,18.8958,18.9188,18.8958,18.9188,224600.0
2015-03-19 15:15:00,24.69,24.7,24.68,24.69,140000.0,18.9112,18.9188,18.9035,18.9112,140000.0
2015-03-19 15:20:00,24.69,24.69,24.66,24.67,197000.0,18.9112,18.9112,18.8882,18.8958,197000.0
2015-03-19 15:25:00,24.67,24.69,24.66,24.68,168500.0,18.8958,18.9112,18.8882,18.9035,168500.0
2015-03-19 15:30:00,24.69,24.69,24.67,24.69,70000.0,18.9112,18.9112,18.8958,18.9112,70000.0
2015-03-19 15:35:00,24.69,24.69,24.68,24.69,67200.0,18.9112,18.9112,18.9035,18.9112,67200.0
2015-03-19 15:40:00,24.69,24.7,24.64,24.64,266300.0,18.9112,18.9188,18.8729,18.8729,266300.0
2015-03-19 15:45:00,24.64,24.7,24.64,24.68,260400.0,18.8729,18.9188,18.8729,18.9035,260400.0
2015-03-19 15:50:00,24.67,24.69,24.66,24.68,232800.0,18.8958,18.9112,18.8882,18.9035,232800.0
2015-03-19 15:55:00,24.68,24.69,24.63,24.67,989300.0,18.9035,18.9112,18.8652,18.8958,989300.0
2015-03-20 09:30:00,24.8,24.8,24.68,24.77,344400.0,18.9954,18.9954,18.9035,18.9724,344400.0
2015-03-20 09:35:00,24.77,24.78,24.68,24.68,180700.0,18.9724,18.9801,18.9035,18.9035,180700.0
2015-03-20 09:40:00,24.68,24.75,24.67,24.72,120600.0,18.9035,18.9571,18.8958,18.9341,120600.0
2015-03-20 09:45:00,24.73,24.78,24.72,24.77,188000.0,18.9418,18.9801,18.9341,18.9724,188000.0
2015-03-20 09:50:00,24.77,24.84,24.77,24.8,294200.0,18.9724,19.026,18.9724,18.9954,294200.0
2015-03-20 09:55:00,24.8,24.83,24.78,24.82,175100.0,18.9954,19.0184,18.9801,19.0107,175100.0
2015-03-20 10:00:00,24.83,24.84,24.8,24.82,76200.0,19.0184,19.026,18.9954,19.0107,76200.0
2015-03-20 10:05:00,24.83,24.83,24.79,24.79,90600.0,19.0184,19.0184,18.9877,18.9877,90600.0
2015-03-20 10:10:00,24.78,24.83,24.77,24.8,85700.0,18.9801,19.0184,18.9724,18.9954,85700.0
2015-03-20 10:15:00,24.8,24.83,24.78,24.79,121900.0,18.9954,19.0184,18.9801,18.9877,121900.0
2015-03-20 10:20:00,24.79,24.83,24.75,24.78,84500.0,18.9877,19.0184,18.9571,18.9801,84500.0
2015-03-20 10:25:00,24.77,24.79,24.74,24.79,48500.0,18.9724,18.9877,18.9495,18.9877,48500.0
2015-03-20 10:30:00,24.79,24.81,24.77,24.79,77600.0,18.9877,19.0031,18.9724,18.9877,77600.0
2015-03-20 10:35:00,24.79,24.83,24.78,24.81,54500.0,18.9877,19.0184,18.9801,19.0031,54500.0
2015-03-20 10:40:00,24.81,24.84,24.8,24.81,63200.0,19.0031,19.026,18.9954,19.0031,63200.0
2015-03-20 10:45:00,24.82,24.82,24.8,24.8,65600.0,19.0107,19.0107,18.9954,18.9954,65600.0
2015-03-20 10:50:00,24.8,24.82,24.77,24.79,34400.0,18.9954,19.0107,18.9724,18.9877,34400.0
2015-03-20 10:55:00,24.79,24.8,24.77,24.78,33300.0,18.9877,18.9954,18.9724,18.9801,33300.0
2015-03-20 11:00:00,24.77,24.82,24.77,24.79,63300.0,18.9724,19.0107,18.9724,18.9877,63300.0
2015-03-20 11:05:00,24.78,24.81,24.78,24.8,33200.0,18.9801,19.0031,18.9801,18.9954,33200.0
2015-03-20 11:10:00,24.8,24.81,24.78,24.8,24600.0,18.9954,19.0031,18.9801,18.9954,24600.0
2015-03-20 11:15:00,24.8,24.83,24.8,24.83,34500.0,18.9954,19.0184,18.9954,19.0184,34500.0
2015-03-20 11:20:00,24.83,24.85,24.82,24.83,52800.0,19.0184,19.0337,19.0107,19.0184,52800.0
2015-03-20 11:25:00,24.84,24.86,24.83,24.84,28400.0,19.026,19.0414,19.0184,19.026,28400.0
2015-03-20 11:30:00,24.84,24.87,24.84,24.84,70300.0,19.026,19.049,19.026,19.026,70300.0
2015-03-20 11:35:00,24.84,24.87,24.82,24.83,143600.0,19.026,19.049,19.0107,19.0184,143600.0
2015-03-20 11:40:00,24.83,24.84,24.79,24.8,40900.0,19.0184,19.026,18.9877,18.9954,40900.0
2015-03-20 11:45:00,24.79,24.79,24.77,24.78,27800.0,18.9877,18.9877,18.9724,18.9801,27800.0
2015-03-20 11:50:00,24.79,24.8,24.78,24.79,27600.0,18.9877,18.9954,18.9801,18.9877,27600.0
2015-03-20 11:55:00,24.79,24.82,24.77,24.82,61100.0,18.9877,19.0107,18.9724,19.0107,61100.0
2015-03-20 12:00:00,24.81,24.83,24.81,24.83,35900.0,19.0031,19.0184,19.0031,19.0184,35900.0
2015-03-20 12:05:00,24.82,24.84,24.81,24.81,23300.0,19.0107,19.026,19.0031,19.0031,23300.0
2015-03-20 12:10:00,24.82,24.83,24.81,24.81,20300.0,19.0107,19.0184,19.0031,19.0031,20300.0
2015-03-20 12:15:00,24.81,24.82,24.79,24.8,21300.0,19.0031,19.0107,18.9877,18.9954,21300.0
2015-03-20 12:20:00,24.8,24.8,24.77,24.78,17500.0,18.9954,18.9954,18.9724,18.9801,17500.0
2015-03-20 12:25:00,24.77,24.79,24.76,24.78,25300.0,18.9724,18.9877,18.9648,18.9801,25300.0
2015-03-20 12:30:00,24.78,24.81,24.78,24.79,43400.0,18.9801,19.0031,18.9801,18.9877,43400.0
2015-03-20 12:35:00,24.79,24.81,24.77,24.8,187100.0,18.9877,19.0031,18.9724,18.9954,187100.0
2015-03-20 12:40:00,24.79,24.82,24.79,24.82,78800.0,18.9877,19.0107,18.9877,19.0107,78800.0
2015-03-20 12:45:00,24.81,24.83,24.8,24.81,40300.0,19.0031,19.0184,18.9954,19.0031,40300.0
2015-03-20 12:50:00,24.81,24.85,24.81,24.84,22100.0,19.0031,19.0337,19.0031,19.026,22100.0
2015-03-20 12:55:00,24.83,24.85,24.83,24.84,11100.0,19.0184,19.0337,19.0184,19.026,11100.0
2015-03-20 13:00:00,24.83,24.86,24.83,24.85,31200.0,19.0184,19.0414,19.0184,19.0337,31200.0
2015-03-20 13:05:00,24.86,24.87,24.85,24.87,23400.0,19.0414,19.049,19.0337,19.049,23400.0
2015-03-20 13:10:00,24.86,24.87,24.84,24.85,36200.0,19.0414,19.049,19.026,19.0337,36200.0
2015-03-20 13:15:00,24.85,24.86,24.83,24.84,29600.0,19.0337,19.0414,19.0184,19.026,29600.0
2015-03-20 13:20:00,24.84,24.88,24.84,24.87,47400.0,19.026,19.0567,19.026,19.049,47400.0
2015-03-20 13:25:00,24.87,24.88,24.86,24.88,10700.0,19.049,19.0567,19.0414,19.0567,10700.0
2015-03-20 13:30:00,24.87,24.9,24.87,24.88,35400.0,19.049,19.072,19.049,19.0567,35400.0
2015-03-20 13:35:00,24.88,24.89,24.87,24.87,14200.0,19.0567,19.0643,19.049,19.049,14200.0
2015-03-20 13:40:00,24.88,24.88,24.8,24.81,289000.0,19.0567,19.0567,18.9954,19.0031,289000.0
2015-03-20 13:45:00,24.81,24.83,24.81,24.82,17400.0,19.0031,19.0184,19.0031,19.0107,17400.0
2015-03-20 13:50:00,24.83,24.85,24.82,24.82,56700.0,19.0184,19.0337,19.0107,19.0107,56700.0
2015-03-20 13:55:00,24.82,24.84,24.81,24.83,78800.0,19.0107,19.026,19.0031,19.0184,78800.0
2015-03-20 14:00:00,24.82,24.84,24.81,24.82,65900.0,19.0107,19.026,19.0031,19.0107,65900.0
2015-03-20 14:05:00,24.82,24.84,24.81,24.82,26400.0,19.0107,19.026,19.0031,19.0107,26400.0
2015-03-20 14:10:00,24.82,24.83,24.8,24.82,37600.0,19.0107,19.0184,18.9954,19.0107,37600.0
2015-03-20 14:15:00,24.82,24.84,24.82,24.83,19500.0,19.0107,19.026,19.0107,19.0184,19500.0
2015-03-20 14:20:00,24.83,24.84,24.82,24.82,44300.0,19.0184,19.026,19.0107,19.0107,44300.0
2015-03-20 14:25:00,24.82,24.84,24.81,24.82,54300.0,19.0107,19.026,19.0031,19.0107,54300.0
2015-03-20 14:30:00,24.81,24.85,24.81,24.84,45900.0,19.0031,19.0337,19.0031,19.026,45900.0
2015-03-20 14:35:00,24.84,24.85,24.82,24.84,63200.0,19.026,19.0337,19.0107,19.026,63200.0
2015-03-20 14:40:00,24.84,24.84,24.81,24.84,54300.0,19.026,19.026,19.0031,19.026,54300.0
2015-03-20 14:45:00,24.84,24.84,24.82,24.84,44800.0,19.026,19.026,19.0107,19.026,44800.0
2015-03-20 14:50:00,24.84,24.85,24.83,24.84,77000.0,19.026,19.0337,19.0184,19.026,77000.0
2015-03-20 14:55:00,24.83,24.89,24.83,24.88,60900.0,19.0184,19.0643,19.0184,19.0567,60900.0
2015-03-20 15:00:00,24.88,24.9,24.87,24.9,66300.0,19.0567,19.072,19.049,19.072,66300.0
2015-03-20 15:05:00,24.9,24.9,24.88,24.88,88400.0,19.072,19.072,19.0567,19.0567,88400.0
2015-03-20 15:10:00,24.89,24.89,24.87,24.88,50800.0,19.0643,19.0643,19.049,19.0567,50800.0
2015-03-20 15:15:00,24.87,24.88,24.84,24.85,72200.0,19.049,19.0567,19.026,19.0337,72200.0
2015-03-20 15:20:00,24.84,24.85,24.82,24.85,47400.0,19.026,19.0337,19.0107,19.0337,47400.0
2015-03-20 15:25:00,24.84,24.85,24.82,24.84,166400.0,19.026,19.0337,19.0107,19.026,166400.0
2015-03-20 15:30:00,24.84,24.85,24.83,24.84,147700.0,19.026,19.0337,19.0184,19.026,147700.0
2015-03-20 15:35:00,24.84,24.85,24.83,24.84,92400.0,19.026,19.0337,19.0184,19.026,92400.0
2015-03-20 15:40:00,24.85,24.85,24.81,24.81,90400.0,19.0337,19.0337,19.0031,19.0031,90400.0
2015-03-20 15:45:00,24.82,24.82,24.79,24.8,372800.0,19.0107,19.0107,18.9877,18.9954,372800.0
2015-03-20 15:50:00,24.8,24.81,24.77,24.78,381600.0,18.9954,19.0031,18.9724,18.9801,381600.0
2015-03-20 15:55:00,24.77,24.8,24.77,24.77,518000.0,18.9724,18.9954,18.9724,18.9724,518000.0
2015-03-23 09:30:00,24.88,24.94,24.85,24.94,228900.0,19.0567,19.1026,19.0337,19.1026,228900.0
2015-03-23 09:35:00,24.94,24.95,24.87,24.92,124600.0,19.1026,19.1103,19.049,19.0873,124600.0
2015-03-23 09:40:00,24.92,24.94,24.9,24.92,81500.0,19.0873,19.1026,19.072,19.0873,81500.0
2015-03-23 09:45:00,24.91,24.93,24.9,24.9,146600.0,19.0797,19.095,19.072,19.072,146600.0
2015-03-23 09:50:00,24.9,24.92,24.87,24.89,322800.0,19.072,19.0873,19.049,19.0643,322800.0
2015-03-23 09:55:00,24.9,24.9,24.84,24.88,249500.0,19.072,19.072,19.026,19.0567,249500.0
2015-03-23 10:00:00,24.88,24.89,24.86,24.88,50000.0,19.0567,19.0643,19.0414,19.0567,50000.0
2015-03-23 10:05:00,24.88,24.9,24.86,24.9,85200.0,19.0567,19.072,19.0414,19.072,85200.0
2015-03-23 10:10:00,24.9,24.9,24.88,24.89,69500.0,19.072,19.072,19.0567,19.0643,69500.0
2015-03-23 10:15:00,24.89,24.89,24.85,24.85,86500.0,19.0643,19.0643,19.0337,19.0337,86500.0
2015-03-23 10:20:00,24.86,24.87,24.84,24.85,226800.0,19.0414,19.049,19.026,19.0337,226800.0
2015-03-23 10:25:00,24.85,24.86,24.83,24.85,134000.0,19.0337,19.0414,19.0184,19.0337,134000.0
2015-03-23 10:30:00,24.85,24.86,24.82,24.83,60900.0,19.0337,19.0414,19.0107,19.0184,60900.0
2015-03-23 10:35:00,24.83,24.83,24.8,24.81,99700.0,19.0184,19.0184,18.9954,19.0031,99700.0
2015-03-23 10:40:00,24.82,24.85,24.8,24.85,69500.0,19.0107,19.0337,18.9954,19.0337,69500.0
2015-03-23 10:45:00,24.85,24.85,24.82,24.85,57700.0,19.0337,19.0337,19.0107,19.0337,57700.0
2015-03-23 10:50:00,24.85,24.86,24.84,24.86,105600.0,19.0337,19.0414,19.026,19.0414,105600.0
2015-03-23 10:55:00,24.86,24.87,24.84,24.85,157900.0,19.0414,19.049,19.026,19.0337,157900.0
2015-03-23 11:00:00,24.85,24.85,24.83,24.84,64200.0,19.0337,19.0337,19.0184,19.026,64200.0
2015-03-23 11:05:00,24.84,24.88,24.83,24.87,72400.0,19.026,19.0567,19.0184,19.049,72400.0
2015-03-23 11:10:00,24.87,24.88,24.86,24.87,133500.0,19.049,19.0567,19.0414,19.049,133500.0
2015-03-23 11:15:00,24.87,24.88,24.86,24.86,56800.0,19.049,19.0567,19.0414,19.0414,56800.0
2015-03-23 11:20:00,24.86,24.87,24.84,24.84,53100.0,19.0414,19.049,19.026,19.026,53100.0
2015-03-23 11:25:00,24.84,24.85,24.82,24.82,54500.0,19.026,19.0337,19.0107,19.0107,54500.0
2015-03-23 11:30:00,24.83,24.83,24.82,24.82,124100.0,19.0184,19.0184,19.0107,19.0107,124100.0
2015-03-23 11:35:00,24.83,24.83,24.81,24.83,56700.0,19.0184,19.0184,19.0031,19.0184,56700.0
2015-03-23 11:40:00,24.83,24.84,24.82,24.82,111300.0,19.0184,19.026,19.0107,19.0107,111300.0
2015-03-23 11:45:00,24.83,24.83,24.8,24.82,108700.0,19.0184,19.0184,18.9954,19.0107,108700.0
2015-03-23 11:50:00,24.82,24.83,24.81,24.82,56000.0,19.0107,19.0184,19.0031,19.0107,56000.0
2015-03-23 11:55:00,24.83,24.83,24.81,24.82,37800.0,19.0184,19.0184,19.0031,19.0107,37800.0
2015-03-23 12:00:00,24.81,24.83,24.81,24.82,80100.0,19.0031,19.0184,19.0031,19.0107,80100.0
2015-03-23 12:05:00,24.83,24.83,24.82,24.83,112400.0,19.0184,19.0184,19.0107,19.0184,112400.0
2015-03-23 12:10:00,24.83,24.83,24.82,24.83,59100.0,19.0184,19.0184,19.0107,19.0184,59100.0
2015-03-23 12:15:00,24.83,24.83,24.82,24.83,27000.0,19.0184,19.0184,19.0107,19.0184,27000.0
2015-03-23 12:20:00,24.83,24.83,24.82,24.83,25500.0,19.0184,19.0184,19.0107,19.0184,25500.0
2015-03-23 12:25:00,24.83,24.84,24.81,24.82,197000.0,19.0184,19.026,19.0031,19.0107,197000.0
2015-03-23 12:30:00,24.82,24.83,24.81,24.83,55100.0,19.0107,19.0184,19.0031,19.0184,55100.0
2015-03-23 12:35:00,24.83,24.84,24.82,24.84,42300.0,19.0184,19.026,19.0107,19.026,42300.0
2015-03-23 12:40:00,24.84,24.86,24.83,24.86,31400.0,19.026,19.0414,19.0184,19.0414,31400.0
2015-03-23 12:45:00,24.86,24.86,24.84,24.84,30400.0,19.0414,19.0414,19.026,19.026,30400.0
2015-03-23 12:50:00,24.84,24.85,24.82,24.83,56800.0,19.026,19.0337,19.0107,19.0184,56800.0
2015-03-23 12:55:00,24.83,24.84,24.83,24.83,27300.0,19.0184,19.026,19.0184,19.0184,27300.0
2015-03-23 13:00:00,24.84,24.85,24.83,24.85,55100.0,19.026,19.0337,19.0184,19.0337,55100.0
2015-03-23 13:05:00,24.85,24.85,24.84,24.85,10800.0,19.0337,19.0337,19.026,19.0337,10800.0
2015-03-23 13:10:00,24.85,24.85,24.83,24.85,69000.0,19.0337,19.0337,19.0184,19.0337,69000.0
2015-03-23 13:15:00,24.84,24.85,24.84,24.85,13800.0,19.026,19.0337,19.026,19.0337,13800.0
2015-03-23 13:20:00,24.85,24.86,24.84,24.86,27000.0,19.0337,19.0414,19.026,19.0414,27000.0
2015-03-23 13:25:00,24.86,24.86,24.85,24.86,16200.0,19.0414,19.0414,19.0337,19.0414,16200.0
2015-03-23 13:30:00,24.86,24.86,24.83,24.85,326600.0,19.0414,19.0414,19.0184,19.0337,326600.0
2015-03-23 13:35:00,24.85,24.86,24.84,24.85,45300.0,19.0337,19.0414,19.026,19.0337,45300.0
2015-03-23 13:40:00,24.85,24.86,24.84,24.85,40600.0,19.0337,19.0414,19.026,19.0337,40600.0
2015-03-23 13:45:00,24.86,24.87,24.84,24.84,91200.0,19.0414,19.049,19.026,19.026,91200.0
2015-03-23 13:50:00,24.85,24.85,24.82,24.82,150100.0,19.0337,19.0337,19.0107,19.0107,150100.0
2015-03-23 13:55:00,24.82,24.85,24.81,24.84,234800.0,19.0107,19.0337,19.0031,19.026,234800.0
2015-03-23 14:00:00,24.83,24.85,24.82,24.84,80800.0,19.0184,19.0337,19.0107,19.026,80800.0
2015-03-23 14:05:00,24.84,24.85,24.83,24.85,49700.0,19.026,19.0337,19.0184,19.0337,49700.0
2015-03-23 14:10:00,24.84,24.85,24.83,24.84,72600.0,19.026,19.0337,19.0184,19.026,72600.0
2015-03-23 14:15:00,24.84,24.85,24.83,24.84,64400.0,19.026,19.0337,19.0184,19.026,64400.0
2015-03-23 14:20:00,24.84,24.84,24.79,24.8,295600.0,19.026,19.026,18.9877,18.9954,295600.0
2015-03-23 14:25:00,24.8,24.82,24.79,24.82,82200.0,18.9954,19.0107,18.9877,19.0107,82200.0
2015-03-23 14:30:00,24.82,24.82,24.81,24.82,49600.0,19.0107,19.0107,19.0031,19.0107,49600.0
2015-03-23 14:35:00,24.82,24.82,24.8,24.81,202200.0,19.0107,19.0107,18.9954,19.0031,202200.0
2015-03-23 14:40:00,24.8,24.81,24.8,24.81,19600.0,18.9954,19.0031,18.9954,19.0031,19600.0
2015-03-23 14:45:00,24.81,24.81,24.76,24.76,116600.0,19.0031,19.0031,18.9648,18.9648,116600.0
2015-03-23 14:50:00,24.76,24.78,24.76,24.77,167800.0,18.9648,18.9801,18.9648,18.9724,167800.0
2015-03-23 14:55:00,24.77,24.78,24.76,24.77,77900.0,18.9724,18.9801,18.9648,18.9724,77900.0
2015-03-23 15:00:00,24.77,24.78,24.76,24.78,43400.0,18.9724,18.9801,18.9648,18.9801,43400.0
2015-03-23 15:05:00,24.77,24.78,24.76,24.76,103600.0,18.9724,18.9801,18.9648,18.9648,103600.0
2015-03-23 15:10:00,24.76,24.77,24.76,24.77,41600.0,18.9648,18.9724,18.9648,18.9724,41600.0
2015-03-23 15:15:00,24.77,24.78,24.75,24.78,155200.0,18.9724,18.9801,18.9571,18.9801,155200.0
2015-03-23 15:20:00,24.78,24.81,24.77,24.8,79500.0,18.9801,19.0031,18.9724,18.9954,79500.0
2015-03-23 15:25:00,24.8,24.83,24.8,24.82,96300.0,18.9954,19.0184,18.9954,19.0107,96300.0
2015-03-23 15:30:00,24.82,24.83,24.8,24.82,80600.0,19.0107,19.0184,18.9954,19.0107,80600.0
2015-03-23 15:35:00,24.82,24.82,24.81,24.82,26700.0,19.0107,19.0107,19.0031,19.0107,26700.0
2015-03-23 15:40:00,24.82,24.84,24.81,24.82,201900.0,19.0107,19.026,19.0031,19.0107,201900.0
2015-03-23 15:45:00,24.82,24.84,24.81,24.84,131600.0,19.0107,19.026,19.0031,19.026,131600.0
2015-03-23 15:50:00,24.84,24.84,24.81,24.82,343500.0,19.026,19.026,19.0031,19.0107,343500.0
2015-03-23 15:55:00,24.81,24.83,24.78,24.79,451300.0,19.0031,19.0184,18.9801,18.9877,451300.0
2015-03-24 09:30:00,24.61,24.7,24.61,24.63,276300.0,18.8499,18.9188,18.8499,18.8652,276300.0
2015-03-24 09:35:00,24.62,24.66,24.61,24.64,130200.0,18.8575,18.8882,18.8499,18.8729,130200.0
2015-03-24 09:40:00,24.63,24.64,24.61,24.63,189700.0,18.8652,18.8729,18.8499,18.8652,189700.0
2015-03-24 09:45:00,24.63,24.64,24.56,24.58,678800.0,18.8652,18.8729,18.8116,18.8269,678800.0
2015-03-24 09:50:00,24.59,24.6,24.57,24.59,177000.0,18.8346,18.8422,18.8192,18.8346,177000.0
2015-03-24 09:55:00,24.58,24.6,24.54,24.58,350900.0,18.8269,18.8422,18.7963,18.8269,350900.0
2015-03-24 10:00:00,24.58,24.6,24.56,24.57,152100.0,18.8269,18.8422,18.8116,18.8192,152100.0
2015-03-24 10:05:00,24.57,24.58,24.56,24.58,148700.0,18.8192,18.8269,18.8116,18.8269,148700.0
2015-03-24 10:10:00,24.58,24.58,24.53,24.55,146800.0,18.8269,18.8269,18.7886,18.8039,146800.0
2015-03-24 10:15:00,24.56,24.58,24.54,24.54,89200.0,18.8116,18.8269,18.7963,18.7963,89200.0
2015-03-24 10:20:00,24.55,24.56,24.5,24.51,171700.0,18.8039,18.8116,18.7656,18.7733,171700.0
2015-03-24 10:25:00,24.51,24.55,24.5,24.54,118600.0,18.7733,18.8039,18.7656,18.7963,118600.0
2015-03-24 10:30:00,24.54,24.56,24.52,24.53,140300.0,18.7963,18.8116,18.7809,18.7886,140300.0
2015-03-24 10:35:00,24.52,24.54,24.49,24.49,212800.0,18.7809,18.7963,18.758,18.758,212800.0
2015-03-24 10:40:00,24.5,24.52,24.49,24.51,134900.0,18.7656,18.7809,18.758,18.7733,134900.0
2015-03-24 10:45:00,24.52,24.53,24.5,24.51,90500.0,18.7809,18.7886,18.7656,18.7733,90500.0
2015-03-24 10:50:00,24.51,24.53,24.5,24.52,61700.0,18.7733,18.7886,18.7656,18.7809,61700.0
2015-03-24 10:55:00,24.51,24.52,24.49,24.49,56600.0,18.7733,18.7809,18.758,18.758,56600.0
2015-03-24 11:00:00,24.5,24.51,24.49,24.5,98500.0,18.7656,18.7733,18.758,18.7656,98500.0
2015-03-24 11:05:00,24.5,24.53,24.49,24.53,64300.0,18.7656,18.7886,18.758,18.7886,64300.0
2015-03-24 11:10:00,24.53,24.53,24.5,24.5,82100.0,18.7886,18.7886,18.7656,18.7656,82100.0
2015-03-24 11:15:00,24.51,24.54,24.5,24.54,51800.0,18.7733,18.7963,18.7656,18.7963,51800.0
2015-03-24 11:20:00,24.54,24.55,24.53,24.53,246100.0,18.7963,18.8039,18.7886,18.7886,246100.0
2015-03-24 11:25:00,24.54,24.54,24.51,24.51,50100.0,18.7963,18.7963,18.7733,18.7733,50100.0
2015-03-24 11:30:00,24.51,24.55,24.51,24.54,99000.0,18.7733,18.8039,18.7733,18.7963,99000.0
2015-03-24 11:35:00,24.54,24.56,24.53,24.53,133300.0,18.7963,18.8116,18.7886,18.7886,133300.0
2015-03-24 11:40:00,24.54,24.54,24.52,24.54,23000.0,18.7963,18.7963,18.7809,18.7963,23000.0
2015-03-24 11:45:00,24.54,24.56,24.53,24.56,102000.0,18.7963,18.8116,18.7886,18.8116,102000.0
2015-03-24 11:50:00,24.56,24.56,24.54,24.55,45900.0,18.8116,18.8116,18.7963,18.8039,45900.0
2015-03-24 11:55:00,24.55,24.56,24.54,24.54,35400.0,18.8039,18.8116,18.7963,18.7963,35400.0
2015-03-24 12:00:00,24.54,24.55,24.51,24.52,32900.0,18.7963,18.8039,18.7733,18.7809,32900.0
2015-03-24 12:05:00,24.52,24.53,24.51,24.53,22900.0,18.7809,18.7886,18.7733,18.7886,22900.0
2015-03-24 12:10:00,24.53,24.54,24.51,24.54,50600.0,18.7886,18.7963,18.7733,18.7963,50600.0
2015-03-24 12:15:00,24.54,24.54,24.51,24.52,26300.0,18.7963,18.7963,18.7733,18.7809,26300.0
2015-03-24 12:20:00,24.52,24.52,24.5,24.51,93800.0,18.7809,18.7809,18.7656,18.7733,93800.0
2015-03-24 12:25:00,24.52,24.54,24.51,24.54,50000.0,18.7809,18.7963,18.7733,18.7963,50000.0
2015-03-24 12:30:00,24.54,24.56,24.52,24.53,73300.0,18.7963,18.8116,18.7809,18.7886,73300.0
2015-03-24 12:35:00,24.53,24.54,24.51,24.54,116300.0,18.7886,18.7963,18.7733,18.7963,116300.0
2015-03-24 12:40:00,24.54,24.54,24.52,24.53,12800.0,18.7963,18.7963,18.7809,18.7886,12800.0
2015-03-24 12:45:00,24.52,24.53,24.5,24.52,47500.0,18.7809,18.7886,18.7656,18.7809,47500.0
2015-03-24 12:50:00,24.51,24.52,24.5,24.51,36000.0,18.7733,18.7809,18.7656,18.7733,36000.0
2015-03-24 12:55:00,24.52,24.53,24.5,24.51,65600.0,18.7809,18.7886,18.7656,18.7733,65600.0
2015-03-24 13:00:00,24.51,24.51,24.49,24.51,66300.0,18.7733,18.7733,18.758,18.7733,66300.0
2015-03-24 13:05:00,24.51,24.52,24.48,24.52,77200.0,18.7733,18.7809,18.7503,18.7809,77200.0
2015-03-24 13:10:00,24.52,24.52,24.5,24.52,43600.0,18.7809,18.7809,18.7656,18.7809,43600.0
2015-03-24 13:15:00,24.52,24.54,24.51,24.53,25000.0,18.7809,18.7963,18.7733,18.7886,25000.0
2015-03-24 13:20:00,24.53,24.53,24.5,24.5,31300.0,18.7886,18.7886,18.7656,18.7656,31300.0
2015-03-24 13:25:00,24.51,24.52,24.5,24.52,130300.0,18.7733,18.7809,18.7656,18.7809,130300.0
2015-03-24 13:30:00,24.52,24.52,24.5,24.52,120800.0,18.7809,18.7809,18.7656,18.7809,120800.0
2015-03-24 13:35:00,24.51,24.52,24.51,24.52,20700.0,18.7733,18.7809,18.7733,18.7809,20700.0
2015-03-24 13:40:00,24.52,24.52,24.5,24.51,27200.0,18.7809,18.7809,18.7656,18.7733,27200.0
2015-03-24 13:45:00,24.51,24.51,24.5,24.51,20600.0,18.7733,18.7733,18.7656,18.7733,20600.0
2015-03-24 13:50:00,24.51,24.51,24.5,24.51,17300.0,18.7733,18.7733,18.7656,18.7733,17300.0
2015-03-24 13:55:00,24.51,24.51,24.5,24.51,27300.0,18.7733,18.7733,18.7656,18.7733,27300.0
2015-03-24 14:00:00,24.51,24.51,24.47,24.47,132000.0,18.7733,18.7733,18.7426,18.7426,132000.0
2015-03-24 14:05:00,24.47,24.5,24.46,24.5,81600.0,18.7426,18.7656,18.735,18.7656,81600.0
2015-03-24 14:10:00,24.5,24.51,24.48,24.48,43900.0,18.7656,18.7733,18.7503,18.7503,43900.0
2015-03-24 14:15:00,24.49,24.49,24.45,24.46,200200.0,18.758,18.758,18.7273,18.735,200200.0
2015-03-24 14:20:00,24.46,24.47,24.45,24.47,74400.0,18.735,18.7426,18.7273,18.7426,74400.0
2015-03-24 14:25:00,24.46,24.49,24.46,24.49,120000.0,18.735,18.758,18.735,18.758,120000.0
2015-03-24 14:30:00,24.49,24.5,24.46,24.5,128500.0,18.758,18.7656,18.735,18.7656,128500.0
2015-03-24 14:35:00,24.5,24.5,24.49,24.5,22300.0,18.7656,18.7656,18.758,18.7656,22300.0
2015-03-24 14:40:00,24.5,24.5,24.47,24.48,72300.0,18.7656,18.7656,18.7426,18.7503,72300.0
2015-03-24 14:45:00,24.49,24.5,24.48,24.5,45700.0,18.758,18.7656,18.7503,18.7656,45700.0
2015-03-24 14:50:00,24.5,24.5,24.49,24.5,57000.0,18.7656,18.7656,18.758,18.7656,57000.0
2015-03-24 14:55:00,24.5,24.5,24.48,24.48,36900.0,18.7656,18.7656,18.7503,18.7503,36900.0
2015-03-24 15:00:00,24.49,24.53,24.48,24.52,99500.0,18.758,18.7886,18.7503,18.7809,99500.0
2015-03-24 15:05:00,24.51,24.54,24.51,24.53,55000.0,18.7733,18.7963,18.7733,18.7886,55000.0
2015-03-24 15:10:00,24.54,24.54,24.53,24.54,17200.0,18.7963,18.7963,18.7886,18.7963,17200.0
2015-03-24 15:15:00,24.53,24.54,24.52,24.52,53300.0,18.7886,18.7963,18.7809,18.7809,53300.0
2015-03-24 15:20:00,24.53,24.53,24.47,24.49,87300.0,18.7886,18.7886,18.7426,18.758,87300.0
2015-03-24 15:25:00,24.48,24.51,24.48,24.5,54700.0,18.7503,18.7733,18.7503,18.7656,54700.0
2015-03-24 15:30:00,24.5,24.5,24.49,24.5,38600.0,18.7656,18.7656,18.758,18.7656,38600.0
2015-03-24 15:35:00,24.5,24.52,24.49,24.51,100800.0,18.7656,18.7809,18.758,18.7733,100800.0
2015-03-24 15:40:00,24.51,24.52,24.49,24.49,144500.0,18.7733,18.7809,18.758,18.758,144500.0
2015-03-24 15:45:00,24.5,24.53,24.49,24.5,225600.0,18.7656,18.7886,18.758,18.7656,225600.0
2015-03-24 15:50:00,24.51,24.51,24.49,24.49,209500.0,18.7733,18.7733,18.758,18.758,209500.0
2015-03-24 15:55:00,24.49,24.51,24.48,24.51,558600.0,18.758,18.7733,18.7503,18.7733,558600.0
2015-03-25 09:30:00,24.44,24.45,24.24,24.28,1711000.0,18.7197,18.7273,18.5665,18.5971,1711000.0
2015-03-25 09:35:00,24.3,24.32,24.23,24.24,700100.0,18.6124,18.6278,18.5588,18.5665,700100.0
2015-03-25 09:40:00,24.23,24.24,24.19,24.2,960300.0,18.5588,18.5665,18.5282,18.5358,960300.0
2015-03-25 09:45:00,24.2,24.21,24.1,24.14,637400.0,18.5358,18.5435,18.4592,18.4899,637400.0
2015-03-25 09:50:00,24.15,24.15,24.09,24.1,270600.0,18.4975,18.4975,18.4516,18.4592,270600.0
2015-03-25 09:55:00,24.11,24.11,24.03,24.06,215600.0,18.4669,18.4669,18.4056,18.4286,215600.0
2015-03-25 10:00:00,24.07,24.13,24.06,24.11,387200.0,18.4363,18.4822,18.4286,18.4669,387200.0
2015-03-25 10:05:00,24.11,24.16,24.1,24.13,413400.0,18.4669,18.5052,18.4592,18.4822,413400.0
2015-03-25 10:10:00,24.14,24.19,24.13,24.13,222900.0,18.4899,18.5282,18.4822,18.4822,222900.0
2015-03-25 10:15:00,24.13,24.14,24.02,24.03,420600.0,18.4822,18.4899,18.398,18.4056,420600.0
2015-03-25 10:20:00,24.02,24.11,24.02,24.1,139200.0,18.398,18.4669,18.398,18.4592,139200.0
2015-03-25 10:25:00,24.1,24.1,23.95,23.96,910000.0,18.4592,18.4592,18.3444,18.352,910000.0
2015-03-25 10:30:00,23.96,23.97,23.9,23.93,597900.0,18.352,18.3597,18.3061,18.329,597900.0
2015-03-25 10:35:00,23.93,23.94,23.74,23.84,893600.0,18.329,18.3367,18.1835,18.2601,893600.0
2015-03-25 10:40:00,23.84,23.87,23.8,23.82,331300.0,18.2601,18.2831,18.2295,18.2448,331300.0
2015-03-25 10:45:00,23.81,23.84,23.79,23.82,155600.0,18.2371,18.2601,18.2218,18.2448,155600.0
2015-03-25 10:50:00,23.83,23.84,23.78,23.82,104800.0,18.2524,18.2601,18.2141,18.2448,104800.0
2015-03-25 10:55:00,23.82,23.82,23.78,23.79,167000.0,18.2448,18.2448,18.2141,18.2218,167000.0
2015-03-25 11:00:00,23.78,23.8,23.75,23.76,199700.0,18.2141,18.2295,18.1912,18.1988,199700.0
2015-03-25 11:05:00,23.76,23.77,23.7,23.73,402100.0,18.1988,18.2065,18.1529,18.1758,402100.0
2015-03-25 11:10:00,23.74,23.74,23.7,23.71,268300.0,18.1835,18.1835,18.1529,18.1605,268300.0
2015-03-25 11:15:00,23.71,23.71,23.52,23.61,1008000.0,18.1605,18.1605,18.015,18.0839,1008000.0
2015-03-25 11:20:00,23.62,23.68,23.61,23.61,317000.0,18.0916,18.1376,18.0839,18.0839,317000.0
2015-03-25 11:25:00,23.61,23.62,23.54,23.59,287600.0,18.0839,18.0916,18.0303,18.0686,287600.0
2015-03-25 11:30:00,23.59,23.59,23.45,23.47,334800.0,18.0686,18.0686,17.9614,17.9767,334800.0
2015-03-25 11:35:00,23.48,23.51,23.36,23.38,479000.0,17.9844,18.0073,17.8924,17.9078,479000.0
2015-03-25 11:40:00,23.37,23.39,23.32,23.33,561200.0,17.9001,17.9154,17.8618,17.8695,561200.0
2015-03-25 11:45:00,23.33,23.37,23.28,23.37,526600.0,17.8695,17.9001,17.8312,17.9001,526600.0
2015-03-25 11:50:00,23.37,23.48,23.36,23.42,528400.0,17.9001,17.9844,17.8924,17.9384,528400.0
2015-03-25 11:55:00,23.42,23.44,23.34,23.36,322100.0,17.9384,17.9537,17.8771,17.8924,322100.0
2015-03-25 12:00:00,23.35,23.38,23.32,23.32,279000.0,17.8848,17.9078,17.8618,17.8618,279000.0
2015-03-25 12:05:00,23.33,23.35,23.3,23.3,182400.0,17.8695,17.8848,17.8465,17.8465,182400.0
2015-03-25 12:10:00,23.3,23.35,23.3,23.35,227100.0,17.8465,17.8848,17.8465,17.8848,227100.0
2015-03-25 12:15:00,23.34,23.4,23.34,23.39,237000.0,17.8771,17.9231,17.8771,17.9154,237000.0
2015-03-25 12:20:00,23.39,23.4,23.3,23.35,334000.0,17.9154,17.9231,17.8465,17.8848,334000.0
2015-03-25 12:25:00,23.35,23.45,23.32,23.43,189200.0,17.8848,17.9614,17.8618,17.9461,189200.0
2015-03-25 12:30:00,23.43,23.47,23.42,23.47,402300.0,17.9461,17.9767,17.9384,17.9767,402300.0
2015-03-25 12:35:00,23.47,23.49,23.41,23.49,199800.0,17.9767,17.992,17.9307,17.992,199800.0
2015-03-25 12:40:00,23.49,23.5,23.42,23.42,231500.0,17.992,17.9997,17.9384,17.9384,231500.0
2015-03-25 12:45:00,23.42,23.44,23.4,23.41,150200.0,17.9384,17.9537,17.9231,17.9307,150200.0
2015-03-25 12:50:00,23.41,23.42,23.39,23.4,125500.0,17.9307,17.9384,17.9154,17.9231,125500.0
2015-03-25 12:55:00,23.4,23.45,23.39,23.4,152900.0,17.9231,17.9614,17.9154,17.9231,152900.0
2015-03-25 13:00:00,23.4,23.41,23.34,23.35,206600.0,17.9231,17.9307,17.8771,17.8848,206600.0
2015-03-25 13:05:00,23.34,23.35,23.29,23.3,194100.0,17.8771,17.8848,17.8388,17.8465,194100.0
2015-03-25 13:10:00,23.3,23.32,23.29,23.31,150400.0,17.8465,17.8618,17.8388,17.8542,150400.0
2015-03-25 13:15:00,23.31,23.32,23.23,23.27,333100.0,17.8542,17.8618,17.7929,17.8235,333100.0
2015-03-25 13:20:00,23.27,23.28,23.23,23.27,229900.0,17.8235,17.8312,17.7929,17.8235,229900.0
2015-03-25 13:25:00,23.28,23.42,23.27,23.36,524600.0,17.8312,17.9384,17.8235,17.8924,524600.0
2015-03-25 13:30:00,23.36,23.4,23.35,23.37,261800.0,17.8924,17.9231,17.8848,17.9001,261800.0
2015-03-25 13:35:00,23.37,23.37,23.25,23.29,207400.0,17.9001,17.9001,17.8082,17.8388,207400.0
2015-03-25 13:40:00,23.3,23.37,23.29,23.35,204800.0,17.8465,17.9001,17.8388,17.8848,204800.0
2015-03-25 13:45:00,23.34,23.39,23.3,23.39,286100.0,17.8771,17.9154,17.8465,17.9154,286100.0
2015-03-25 13:50:00,23.39,23.43,23.3,23.3,243800.0,17.9154,17.9461,17.8465,17.8465,243800.0
2015-03-25 13:55:00,23.3,23.31,23.28,23.29,158600.0,17.8465,17.8542,17.8312,17.8388,158600.0
2015-03-25 14:00:00,23.29,23.31,23.28,23.31,152100.0,17.8388,17.8542,17.8312,17.8542,152100.0
2015-03-25 14:05:00,23.31,23.33,23.28,23.32,205600.0,17.8542,17.8695,17.8312,17.8618,205600.0
2015-03-25 14:10:00,23.32,23.32,23.27,23.27,51600.0,17.8618,17.8618,17.8235,17.8235,51600.0
2015-03-25 14:15:00,23.27,23.32,23.26,23.31,119300.0,17.8235,17.8618,17.8159,17.8542,119300.0
2015-03-25 14:20:00,23.31,23.38,23.31,23.34,220800.0,17.8542,17.9078,17.8542,17.8771,220800.0
2015-03-25 14:25:00,23.35,23.4,23.34,23.4,228400.0,17.8848,17.9231,17.8771,17.9231,228400.0
2015-03-25 14:30:00,23.4,23.4,23.31,23.32,120800.0,17.9231,17.9231,17.8542,17.8618,120800.0
2015-03-25 14:35:00,23.31,23.34,23.26,23.26,151500.0,17.8542,17.8771,17.8159,17.8159,151500.0
2015-03-25 14:40:00,23.26,23.29,23.25,23.25,217300.0,17.8159,17.8388,17.8082,17.8082,217300.0
2015-03-25 14:45:00,23.25,23.25,23.21,23.25,190800.0,17.8082,17.8082,17.7776,17.8082,190800.0
2015-03-25 14:50:00,23.25,23.31,23.24,23.26,263400.0,17.8082,17.8542,17.8005,17.8159,263400.0
2015-03-25 14:55:00,23.26,23.29,23.22,23.23,106500.0,17.8159,17.8388,17.7852,17.7929,106500.0
2015-03-25 15:00:00,23.23,23.24,23.18,23.2,327100.0,17.7929,17.8005,17.7546,17.7699,327100.0
2015-03-25 15:05:00,23.21,23.24,23.19,23.19,459600.0,17.7776,17.8005,17.7622,17.7622,459600.0
2015-03-25 15:10:00,23.19,23.24,23.17,23.22,433900.0,17.7622,17.8005,17.7469,17.7852,433900.0
2015-03-25 15:15:00,23.23,23.26,23.21,23.24,281600.0,17.7929,17.8159,17.7776,17.8005,281600.0
2015-03-25 15:20:00,23.24,23.24,23.16,23.19,309400.0,17.8005,17.8005,17.7393,17.7622,309400.0
2015-03-25 15:25:00,23.18,23.19,23.14,23.15,466200.0,17.7546,17.7622,17.7239,17.7316,466200.0
2015-03-25 15:30:00,23.14,23.18,23.08,23.12,825200.0,17.7239,17.7546,17.678,17.7086,825200.0
2015-03-25 15:35:00,23.11,23.17,23.1,23.14,608800.0,17.701,17.7469,17.6933,17.7239,608800.0
2015-03-25 15:40:00,23.15,23.18,23.11,23.18,626800.0,17.7316,17.7546,17.701,17.7546,626800.0
2015-03-25 15:45:00,23.17,23.18,23.11,23.12,570300.0,17.7469,17.7546,17.701,17.7086,570300.0
2015-03-25 15:50:00,23.12,23.18,23.09,23.12,1042500.0,17.7086,17.7546,17.6856,17.7086,1042500.0
2015-03-25 15:55:00,23.12,23.21,23.12,23.19,1759800.0,17.7086,17.7776,17.7086,17.7622,1759800.0
2015-03-26 09:30:00,23.06,23.1,22.96,22.97,2768100.0,17.6627,17.6933,17.5861,17.5937,2768100.0
2015-03-26 09:35:00,22.97,23.1,22.97,23.02,922900.0,17.5937,17.6933,17.5937,17.632,922900.0
2015-03-26 09:40:00,23.02,23.32,22.99,23.31,1268200.0,17.632,17.8618,17.609,17.8542,1268200.0
2015-03-26 09:45:00,23.31,23.35,23.14,23.17,810400.0,17.8542,17.8848,17.7239,17.7469,810400.0
2015-03-26 09:50:00,23.16,23.24,23.15,23.19,1374900.0,17.7393,17.8005,17.7316,17.7622,1374900.0
2015-03-26 09:55:00,23.19,23.2,23.06,23.07,896900.0,17.7622,17.7699,17.6627,17.6703,896900.0
2015-03-26 10:00:00,23.07,23.09,23.05,23.09,716700.0,17.6703,17.6856,17.655,17.6856,716700.0
2015-03-26 10:05:00,23.09,23.11,23.06,23.09,1009800.0,17.6856,17.701,17.6627,17.6856,1009800.0
2015-03-26 10:10:00,23.09,23.09,23.04,23.05,379600.0,17.6856,17.6856,17.6473,17.655,379600.0
2015-03-26 10:15:00,23.04,23.1,23.0,23.1,855400.0,17.6473,17.6933,17.6167,17.6933,855400.0
2015-03-26 10:20:00,23.11,23.14,23.07,23.1,586000.0,17.701,17.7239,17.6703,17.6933,586000.0
2015-03-26 10:25:00,23.1,23.22,23.09,23.14,443000.0,17.6933,17.7852,17.6856,17.7239,443000.0
2015-03-26 10:30:00,23.14,23.25,23.11,23.21,363600.0,17.7239,17.8082,17.701,17.7776,363600.0
2015-03-26 10:35:00,23.2,23.34,23.2,23.29,917800.0,17.7699,17.8771,17.7699,17.8388,917800.0
2015-03-26 10:40:00,23.3,23.4,23.3,23.33,709600.0,17.8465,17.9231,17.8465,17.8695,709600.0
2015-03-26 10:45:00,23.33,23.39,23.31,23.35,630400.0,17.8695,17.9154,17.8542,17.8848,630400.0
2015-03-26 10:50:00,23.34,23.37,23.3,23.33,276300.0,17.8771,17.9001,17.8465,17.8695,276300.0
2015-03-26 10:55:00,23.32,23.42,23.3,23.4,564400.0,17.8618,17.9384,17.8465,17.9231,564400.0
2015-03-26 11:00:00,23.41,23.41,23.25,23.3,753400.0,17.9307,17.9307,17.8082,17.8465,753400.0
2015-03-26 11:05:00,23.3,23.3,23.2,23.22,564600.0,17.8465,17.8465,17.7699,17.7852,564600.0
2015-03-26 11:10:00,23.22,23.22,23.13,23.14,600300.0,17.7852,17.7852,17.7163,17.7239,600300.0
2015-03-26 11:15:00,23.15,23.2,23.14,23.16,283300.0,17.7316,17.7699,17.7239,17.7393,283300.0
2015-03-26 11:20:00,23.15,23.22,23.14,23.2,314000.0,17.7316,17.7852,17.7239,17.7699,314000.0
2015-03-26 11:25:00,23.21,23.24,23.18,23.22,182400.0,17.7776,17.8005,17.7546,17.7852,182400.0
2015-03-26 11:30:00,23.23,23.24,23.19,23.21,175300.0,17.7929,17.8005,17.7622,17.7776,175300.0
2015-03-26 11:35:00,23.22,23.22,23.19,23.22,125500.0,17.7852,17.7852,17.7622,17.7852,125500.0
2015-03-26 11:40:00,23.21,23.33,23.21,23.25,383200.0,17.7776,17.8695,17.7776,17.8082,383200.0
2015-03-26 11:45:00,23.26,23.26,23.23,23.25,103100.0,17.8159,17.8159,17.7929,17.8082,103100.0
2015-03-26 11:50:00,23.24,23.28,23.22,23.28,195100.0,17.8005,17.8312,17.7852,17.8312,195100.0
2015-03-26 11:55:00,23.28,23.36,23.25,23.36,138600.0,17.8312,17.8924,17.8082,17.8924,138600.0
2015-03-26 12:00:00,23.36,23.4,23.34,23.37,412300.0,17.8924,17.9231,17.8771,17.9001,412300.0
2015-03-26 12:05:00,23.37,23.38,23.28,23.3,219900.0,17.9001,17.9078,17.8312,17.8465,219900.0
2015-03-26 12:10:00,23.29,23.32,23.29,23.3,65400.0,17.8388,17.8618,17.8388,17.8465,65400.0
2015-03-26 12:15:00,23.3,23.34,23.3,23.34,321700.0,17.8465,17.8771,17.8465,17.8771,321700.0
2015-03-26 12:20:00,23.33,23.34,23.26,23.26,141900.0,17.8695,17.8771,17.8159,17.8159,141900.0
2015-03-26 12:25:00,23.26,23.28,23.23,23.27,179500.0,17.8159,17.8312,17.7929,17.8235,179500.0
2015-03-26 12:30:00,23.26,23.27,23.21,23.22,151400.0,17.8159,17.8235,17.7776,17.7852,151400.0
2015-03-26 12:35:00,23.23,23.25,23.2,23.22,133600.0,17.7929,17.8082,17.7699,17.7852,133600.0
2015-03-26 12:40:00,23.22,23.23,23.19,23.2,187900.0,17.7852,17.7929,17.7622,17.7699,187900.0
2015-03-26 12:45:00,23.19,23.24,23.19,23.24,129800.0,17.7622,17.8005,17.7622,17.8005,129800.0
2015-03-26 12:50:00,23.24,23.31,23.23,23.31,88100.0,17.8005,17.8542,17.7929,17.8542,88100.0
2015-03-26 12:55:00,23.3,23.33,23.29,23.33,229900.0,17.8465,17.8695,17.8388,17.8695,229900.0
2015-03-26 13:00:00,23.33,23.33,23.27,23.27,99900.0,17.8695,17.8695,17.8235,17.8235,99900.0
2015-03-26 13:05:00,23.27,23.28,23.25,23.27,137300.0,17.8235,17.8312,17.8082,17.8235,137300.0
2015-03-26 13:10:00,23.27,23.29,23.25,23.25,74900.0,17.8235,17.8388,17.8082,17.8082,74900.0
2015-03-26 13:15:00,23.25,23.26,23.23,23.24,126400.0,17.8082,17.8159,17.7929,17.8005,126400.0
2015-03-26 13:20:00,23.23,23.27,23.23,23.25,148500.0,17.7929,17.8235,17.7929,17.8082,148500.0
2015-03-26 13:25:00,23.26,23.31,23.25,23.31,66100.0,17.8159,17.8542,17.8082,17.8542,66100.0
2015-03-26 13:30:00,23.31,23.41,23.3,23.4,272800.0,17.8542,17.9307,17.8465,17.9231,272800.0
2015-03-26 13:35:00,23.39,23.4,23.37,23.39,60300.0,17.9154,17.9231,17.9001,17.9154,60300.0
2015-03-26 13:40:00,23.38,23.51,23.37,23.47,526500.0,17.9078,18.0073,17.9001,17.9767,526500.0
2015-03-26 13:45:00,23.47,23.47,23.39,23.41,87500.0,17.9767,17.9767,17.9154,17.9307,87500.0
2015-03-26 13:50:00,23.4,23.4,23.37,23.39,112700.0,17.9231,17.9231,17.9001,17.9154,112700.0
2015-03-26 13:55:00,23.4,23.41,23.34,23.34,97800.0,17.9231,17.9307,17.8771,17.8771,97800.0
2015-03-26 14:00:00,23.34,23.37,23.32,23.37,138400.0,17.8771,17.9001,17.8618,17.9001,138400.0
2015-03-26 14:05:00,23.37,23.38,23.33,23.34,250800.0,17.9001,17.9078,17.8695,17.8771,250800.0
2015-03-26 14:10:00,23.34,23.35,23.28,23.3,161100.0,17.8771,17.8848,17.8312,17.8465,161100.0
2015-03-26 14:15:00,23.3,23.37,23.3,23.35,230800.0,17.8465,17.9001,17.8465,17.8848,230800.0
2015-03-26 14:20:00,23.34,23.35,23.27,23.27,137100.0,17.8771,17.8848,17.8235,17.8235,137100.0
2015-03-26 14:25:00,23.27,23.3,23.24,23.25,165100.0,17.8235,17.8465,17.8005,17.8082,165100.0
2015-03-26 14:30:00,23.25,23.29,23.25,23.28,113300.0,17.8082,17.8388,17.8082,17.8312,113300.0
2015-03-26 14:35:00,23.28,23.3,23.26,23.26,100600.0,17.8312,17.8465,17.8159,17.8159,100600.0
2015-03-26 14:40:00,23.27,23.32,23.26,23.31,187200.0,17.8235,17.8618,17.8159,17.8542,187200.0
2015-03-26 14:45:00,23.31,23.31,23.22,23.22,155500.0,17.8542,17.8542,17.7852,17.7852,155500.0
2015-03-26 14:50:00,23.22,23.23,23.19,23.21,588000.0,17.7852,17.7929,17.7622,17.7776,588000.0
2015-03-26 14:55:00,23.21,23.22,23.18,23.19,313100.0,17.7776,17.7852,17.7546,17.7622,313100.0
2015-03-26 15:00:00,23.18,23.25,23.18,23.21,391000.0,17.7546,17.8082,17.7546,17.7776,391000.0
2015-03-26 15:05:00,23.21,23.25,23.2,23.24,915400.0,17.7776,17.8082,17.7699,17.8005,915400.0
2015-03-26 15:10:00,23.23,23.24,23.2,23.2,404300.0,17.7929,17.8005,17.7699,17.7699,404300.0
2015-03-26 15:15:00,23.2,23.21,23.2,23.2,161600.0,17.7699,17.7776,17.7699,17.7699,161600.0
2015-03-26 15:20:00,23.2,23.23,23.19,23.2,426400.0,17.7699,17.7929,17.7622,17.7699,426400.0
2015-03-26 15:25:00,23.2,23.26,23.19,23.19,346000.0,17.7699,17.8159,17.7622,17.7622,346000.0
2015-03-26 15:30:00,23.19,23.23,23.18,23.22,736000.0,17.7622,17.7929,17.7546,17.7852,736000.0
2015-03-26 15:35:00,23.23,23.27,23.2,23.21,380000.0,17.7929,17.8235,17.7699,17.7776,380000.0
2015-03-26 15:40:00,23.2,23.21,23.19,23.2,225100.0,17.7699,17.7776,17.7622,17.7699,225100.0
2015-03-26 15:45:00,23.2,23.22,23.19,23.2,399200.0,17.7699,17.7852,17.7622,17.7699,399200.0
2015-03-26 15:50:00,23.19,23.21,23.19,23.19,843000.0,17.7622,17.7776,17.7622,17.7622,843000.0
2015-03-26 15:55:00,23.19,23.22,23.18,23.2,2797200.0,17.7622,17.7852,17.7546,17.7699,2797200.0
2015-03-27 09:30:00,22.91,22.94,22.8,22.85,904100.0,17.5478,17.5708,17.4635,17.5018,904100.0
2015-03-27 09:35:00,22.85,22.85,22.77,22.79,519400.0,17.5018,17.5018,17.4405,17.4559,519400.0
2015-03-27 09:40:00,22.8,22.81,22.78,22.79,344500.0,17.4635,17.4712,17.4482,17.4559,344500.0
2015-03-27 09:45:00,22.8,22.82,22.76,22.81,298300.0,17.4635,17.4788,17.4329,17.4712,298300.0
2015-03-27 09:50:00,22.8,22.85,22.77,22.84,267200.0,17.4635,17.5018,17.4405,17.4942,267200.0
2015-03-27 09:55:00,22.84,22.88,22.82,22.86,131600.0,17.4942,17.5248,17.4788,17.5095,131600.0
2015-03-27 10:00:00,22.86,22.88,22.83,22.87,172800.0,17.5095,17.5248,17.4865,17.5171,172800.0
2015-03-27 10:05:00,22.87,22.93,22.86,22.91,234200.0,17.5171,17.5631,17.5095,17.5478,234200.0
2015-03-27 10:10:00,22.91,22.91,22.77,22.79,511400.0,17.5478,17.5478,17.4405,17.4559,511400.0
2015-03-27 10:15:00,22.79,22.8,22.72,22.73,650400.0,17.4559,17.4635,17.4022,17.4099,650400.0
2015-03-27 10:20:00,22.75,22.84,22.72,22.83,312300.0,17.4252,17.4942,17.4022,17.4865,312300.0
2015-03-27 10:25:00,22.83,22.86,22.8,22.81,230400.0,17.4865,17.5095,17.4635,17.4712,230400.0
2015-03-27 10:30:00,22.8,22.81,22.74,22.75,328800.0,17.4635,17.4712,17.4176,17.4252,328800.0
2015-03-27 10:35:00,22.75,22.82,22.74,22.82,196600.0,17.4252,17.4788,17.4176,17.4788,196600.0
2015-03-27 10:40:00,22.82,22.83,22.78,22.78,56900.0,17.4788,17.4865,17.4482,17.4482,56900.0
2015-03-27 10:45:00,22.79,22.79,22.71,22.76,166200.0,17.4559,17.4559,17.3946,17.4329,166200.0
2015-03-27 10:50:00,22.77,22.77,22.73,22.74,119500.0,17.4405,17.4405,17.4099,17.4176,119500.0
2015-03-27 10:55:00,22.75,22.76,22.71,22.73,302100.0,17.4252,17.4329,17.3946,17.4099,302100.0
2015-03-27 11:00:00,22.73,22.74,22.66,22.71,570200.0,17.4099,17.4176,17.3563,17.3946,570200.0
2015-03-27 11:05:00,22.71,22.74,22.7,22.73,164100.0,17.3946,17.4176,17.3869,17.4099,164100.0
2015-03-27 11:10:00,22.73,22.77,22.73,22.77,86000.0,17.4099,17.4405,17.4099,17.4405,86000.0
2015-03-27 11:15:00,22.77,22.8,22.76,22.79,313200.0,17.4405,17.4635,17.4329,17.4559,313200.0
2015-03-27 11:20:00,22.79,22.86,22.78,22.86,182000.0,17.4559,17.5095,17.4482,17.5095,182000.0
2015-03-27 11:25:00,22.87,22.87,22.83,22.85,373200.0,17.5171,17.5171,17.4865,17.5018,373200.0
2015-03-27 11:30:00,22.85,22.88,22.83,22.85,301300.0,17.5018,17.5248,17.4865,17.5018,301300.0
2015-03-27 11:35:00,22.85,22.85,22.78,22.81,297200.0,17.5018,17.5018,17.4482,17.4712,297200.0
2015-03-27 11:40:00,22.82,22.82,22.8,22.8,54500.0,17.4788,17.4788,17.4635,17.4635,54500.0
2015-03-27 11:45:00,22.8,22.82,22.79,22.81,99300.0,17.4635,17.4788,17.4559,17.4712,99300.0
2015-03-27 11:50:00,22.81,22.82,22.77,22.77,59900.0,17.4712,17.4788,17.4405,17.4405,59900.0
2015-03-27 11:55:00,22.77,22.78,22.74,22.77,71100.0,17.4405,17.4482,17.4176,17.4405,71100.0
2015-03-27 12:00:00,22.78,22.79,22.75,22.75,69600.0,17.4482,17.4559,17.4252,17.4252,69600.0
2015-03-27 12:05:00,22.75,22.76,22.71,22.73,126400.0,17.4252,17.4329,17.3946,17.4099,126400.0
2015-03-27 12:10:00,22.72,22.78,22.72,22.77,167500.0,17.4022,17.4482,17.4022,17.4405,167500.0
2015-03-27 12:15:00,22.78,22.78,22.73,22.75,53700.0,17.4482,17.4482,17.4099,17.4252,53700.0
2015-03-27 12:20:00,22.75,22.75,22.73,22.73,21800.0,17.4252,17.4252,17.4099,17.4099,21800.0
2015-03-27 12:25:00,22.73,22.75,22.71,22.73,63000.0,17.4099,17.4252,17.3946,17.4099,63000.0
2015-03-27 12:30:00,22.73,22.75,22.72,22.73,51700.0,17.4099,17.4252,17.4022,17.4099,51700.0
2015-03-27 12:35:00,22.73,22.74,22.71,22.71,44600.0,17.4099,17.4176,17.3946,17.3946,44600.0
2015-03-27 12:40:00,22.71,22.75,22.71,22.73,93000.0,17.3946,17.4252,17.3946,17.4099,93000.0
2015-03-27 12:45:00,22.73,22.74,22.71,22.73,96200.0,17.4099,17.4176,17.3946,17.4099,96200.0
2015-03-27 12:50:00,22.73,22.74,22.72,22.73,45500.0,17.4099,17.4176,17.4022,17.4099,45500.0
2015-03-27 12:55:00,22.74,22.78,22.73,22.78,59800.0,17.4176,17.4482,17.4099,17.4482,59800.0
2015-03-27 13:00:00,22.78,22.79,22.77,22.77,41700.0,17.4482,17.4559,17.4405,17.4405,41700.0
2015-03-27 13:05:00,22.77,22.84,22.76,22.83,116700.0,17.4405,17.4942,17.4329,17.4865,116700.0
2015-03-27 13:10:00,22.84,22.84,22.8,22.8,250900.0,17.4942,17.4942,17.4635,17.4635,250900.0
2015-03-27 13:15:00,22.8,22.81,22.74,22.75,138800.0,17.4635,17.4712,17.4176,17.4252,138800.0
2015-03-27 13:20:00,22.75,22.76,22.71,22.72,115600.0,17.4252,17.4329,17.3946,17.4022,115600.0
2015-03-27 13:25:00,22.72,22.77,22.71,22.76,195100.0,17.4022,17.4405,17.3946,17.4329,195100.0
2015-03-27 13:30:00,22.75,22.8,22.75,22.79,86500.0,17.4252,17.4635,17.4252,17.4559,86500.0
2015-03-27 13:35:00,22.79,22.84,22.76,22.77,102500.0,17.4559,17.4942,17.4329,17.4405,102500.0
2015-03-27 13:40:00,22.76,22.8,22.76,22.77,106300.0,17.4329,17.4635,17.4329,17.4405,106300.0
2015-03-27 13:45:00,22.78,22.78,22.76,22.76,23600.0,17.4482,17.4482,17.4329,17.4329,23600.0
2015-03-27 13:50:00,22.76,22.77,22.76,22.76,21100.0,17.4329,17.4405,17.4329,17.4329,21100.0
2015-03-27 13:55:00,22.77,22.8,22.76,22.77,78800.0,17.4405,17.4635,17.4329,17.4405,78800.0
2015-03-27 14:00:00,22.77,22.8,22.76,22.79,75900.0,17.4405,17.4635,17.4329,17.4559,75900.0
2015-03-27 14:05:00,22.79,22.79,22.76,22.77,84200.0,17.4559,17.4559,17.4329,17.4405,84200.0
2015-03-27 14:10:00,22.78,22.79,22.76,22.77,91700.0,17.4482,17.4559,17.4329,17.4405,91700.0
2015-03-27 14:15:00,22.76,22.77,22.75,22.76,88600.0,17.4329,17.4405,17.4252,17.4329,88600.0
2015-03-27 14:20:00,22.76,22.78,22.74,22.76,136800.0,17.4329,17.4482,17.4176,17.4329,136800.0
2015-03-27 14:25:00,22.76,22.77,22.73,22.73,111600.0,17.4329,17.4405,17.4099,17.4099,111600.0
2015-03-27 14:30:00,22.73,22.75,22.72,22.73,225700.0,17.4099,17.4252,17.4022,17.4099,225700.0
2015-03-27 14:35:00,22.74,22.76,22.72,22.73,198600.0,17.4176,17.4329,17.4022,17.4099,198600.0
2015-03-27 14:40:00,22.73,22.74,22.72,22.73,124500.0,17.4099,17.4176,17.4022,17.4099,124500.0
2015-03-27 14:45:00,22.73,22.74,22.71,22.72,174700.0,17.4099,17.4176,17.3946,17.4022,174700.0
2015-03-27 14:50:00,22.72,22.73,22.7,22.72,313500.0,17.4022,17.4099,17.3869,17.4022,313500.0
2015-03-27 14:55:00,22.72,22.72,22.7,22.72,248000.0,17.4022,17.4022,17.3869,17.4022,248000.0
2015-03-27 15:00:00,22.72,22.74,22.71,22.73,197900.0,17.4022,17.4176,17.3946,17.4099,197900.0
2015-03-27 15:05:00,22.73,22.73,22.7,22.7,85300.0,17.4099,17.4099,17.3869,17.3869,85300.0
2015-03-27 15:10:00,22.7,22.72,22.7,22.71,132600.0,17.3869,17.4022,17.3869,17.3946,132600.0
2015-03-27 15:15:00,22.71,22.74,22.71,22.72,307800.0,17.3946,17.4176,17.3946,17.4022,307800.0
2015-03-27 15:20:00,22.72,22.74,22.72,22.72,122300.0,17.4022,17.4176,17.4022,17.4022,122300.0
2015-03-27 15:25:00,22.73,22.73,22.71,22.71,134600.0,17.4099,17.4099,17.3946,17.3946,134600.0
2015-03-27 15:30:00,22.71,22.84,22.71,22.83,513600.0,17.3946,17.4942,17.3946,17.4865,513600.0
2015-03-27 15:35:00,22.83,23.12,22.82,23.09,770300.0,17.4865,17.7086,17.4788,17.6856,770300.0
2015-03-27 15:40:00,23.08,23.11,22.94,23.11,751600.0,17.678,17.701,17.5708,17.701,751600.0
2015-03-27 15:45:00,23.11,23.11,22.94,22.98,588300.0,17.701,17.701,17.5708,17.6014,588300.0
2015-03-27 15:50:00,22.98,23.0,22.94,22.97,728600.0,17.6014,17.6167,17.5708,17.5937,728600.0
2015-03-27 15:55:00,22.98,23.01,22.9,22.93,2219600.0,17.6014,17.6244,17.5401,17.5631,2219600.0
2015-03-30 09:30:00,22.81,22.94,22.78,22.94,623800.0,17.4712,17.5708,17.4482,17.5708,623800.0
2015-03-30 09:35:00,22.94,23.01,22.94,23.01,313400.0,17.5708,17.6244,17.5708,17.6244,313400.0
2015-03-30 09:40:00,23.01,23.06,22.98,23.03,138300.0,17.6244,17.6627,17.6014,17.6397,138300.0
2015-03-30 09:45:00,23.03,23.11,23.02,23.1,123100.0,17.6397,17.701,17.632,17.6933,123100.0
2015-03-30 09:50:00,23.11,23.11,22.98,23.02,419800.0,17.701,17.701,17.6014,17.632,419800.0
2015-03-30 09:55:00,23.03,23.06,23.01,23.02,389600.0,17.6397,17.6627,17.6244,17.632,389600.0
2015-03-30 10:00:00,23.02,23.07,23.01,23.04,162400.0,17.632,17.6703,17.6244,17.6473,162400.0
2015-03-30 10:05:00,23.04,23.06,22.96,22.99,343900.0,17.6473,17.6627,17.5861,17.609,343900.0
2015-03-30 10:10:00,22.98,23.04,22.95,22.98,107700.0,17.6014,17.6473,17.5784,17.6014,107700.0
2015-03-30 10:15:00,22.98,23.0,22.95,23.0,103500.0,17.6014,17.6167,17.5784,17.6167,103500.0
2015-03-30 10:20:00,23.0,23.01,22.95,22.99,193200.0,17.6167,17.6244,17.5784,17.609,193200.0
2015-03-30 10:25:00,22.98,23.07,22.97,23.06,299100.0,17.6014,17.6703,17.5937,17.6627,299100.0
2015-03-30 10:30:00,23.07,23.07,23.06,23.07,110800.0,17.6703,17.6703,17.6627,17.6703,110800.0
2015-03-30 10:35:00,23.07,23.07,23.04,23.07,145600.0,17.6703,17.6703,17.6473,17.6703,145600.0
2015-03-30 10:40:00,23.07,23.1,23.03,23.1,202300.0,17.6703,17.6933,17.6397,17.6933,202300.0
2015-03-30 10:45:00,23.09,23.12,23.07,23.12,330500.0,17.6856,17.7086,17.6703,17.7086,330500.0
2015-03-30 10:50:00,23.12,23.14,23.08,23.14,73400.0,17.7086,17.7239,17.678,17.7239,73400.0
2015-03-30 10:55:00,23.14,23.16,23.12,23.14,89600.0,17.7239,17.7393,17.7086,17.7239,89600.0
2015-03-30 11:00:00,23.14,23.15,23.11,23.13,63700.0,17.7239,17.7316,17.701,17.7163,63700.0
2015-03-30 11:05:00,23.12,23.14,23.1,23.14,54900.0,17.7086,17.7239,17.6933,17.7239,54900.0
2015-03-30 11:10:00,23.13,23.2,23.1,23.19,104700.0,17.7163,17.7699,17.6933,17.7622,104700.0
2015-03-30 11:15:00,23.19,23.3,23.18,23.25,434800.0,17.7622,17.8465,17.7546,17.8082,434800.0
2015-03-30 11:20:00,23.25,23.27,23.22,23.27,204700.0,17.8082,17.8235,17.7852,17.8235,204700.0
2015-03-30 11:25:00,23.27,23.28,23.22,23.23,332500.0,17.8235,17.8312,17.7852,17.7929,332500.0
2015-03-30 11:30:00,23.23,23.26,23.23,23.23,128700.0,17.7929,17.8159,17.7929,17.7929,128700.0
2015-03-30 11:35:00,23.23,23.25,23.18,23.19,488100.0,17.7929,17.8082,17.7546,17.7622,488100.0
2015-03-30 11:40:00,23.19,23.19,23.15,23.15,131700.0,17.7622,17.7622,17.7316,17.7316,131700.0
2015-03-30 11:45:00,23.16,23.17,23.1,23.1,186400.0,17.7393,17.7469,17.6933,17.6933,186400.0
2015-03-30 11:50:00,23.1,23.11,23.09,23.1,131900.0,17.6933,17.701,17.6856,17.6933,131900.0
2015-03-30 11:55:00,23.11,23.13,23.09,23.13,99700.0,17.701,17.7163,17.6856,17.7163,99700.0
2015-03-30 12:00:00,23.13,23.17,23.11,23.13,191400.0,17.7163,17.7469,17.701,17.7163,191400.0
2015-03-30 12:05:00,23.13,23.15,23.12,23.13,69900.0,17.7163,17.7316,17.7086,17.7163,69900.0
2015-03-30 12:10:00,23.13,23.15,23.12,23.14,70700.0,17.7163,17.7316,17.7086,17.7239,70700.0
2015-03-30 12:15:00,23.14,23.2,23.14,23.16,189600.0,17.7239,17.7699,17.7239,17.7393,189600.0
2015-03-30 12:20:00,23.17,23.19,23.14,23.19,70800.0,17.7469,17.7622,17.7239,17.7622,70800.0
2015-03-30 12:25:00,23.19,23.22,23.18,23.21,48200.0,17.7622,17.7852,17.7546,17.7776,48200.0
2015-03-30 12:30:00,23.21,23.22,23.19,23.21,56200.0,17.7776,17.7852,17.7622,17.7776,56200.0
2015-03-30 12:35:00,23.21,23.24,23.2,23.24,47600.0,17.7776,17.8005,17.7699,17.8005,47600.0
2015-03-30 12:40:00,23.24,23.25,23.19,23.2,150600.0,17.8005,17.8082,17.7622,17.7699,150600.0
2015-03-30 12:45:00,23.21,23.23,23.18,23.19,151400.0,17.7776,17.7929,17.7546,17.7622,151400.0
2015-03-30 12:50:00,23.19,23.21,23.19,23.21,20100.0,17.7622,17.7776,17.7622,17.7776,20100.0
2015-03-30 12:55:00,23.21,23.21,23.18,23.2,69100.0,17.7776,17.7776,17.7546,17.7699,69100.0
2015-03-30 13:00:00,23.19,23.23,23.19,23.22,76600.0,17.7622,17.7929,17.7622,17.7852,76600.0
2015-03-30 13:05:00,23.23,23.25,23.19,23.25,177100.0,17.7929,17.8082,17.7622,17.8082,177100.0
2015-03-30 13:10:00,23.25,23.26,23.24,23.26,43700.0,17.8082,17.8159,17.8005,17.8159,43700.0
2015-03-30 13:15:00,23.26,23.26,23.24,23.25,89700.0,17.8159,17.8159,17.8005,17.8082,89700.0
2015-03-30 13:20:00,23.25,23.29,23.24,23.28,292900.0,17.8082,17.8388,17.8005,17.8312,292900.0
2015-03-30 13:25:00,23.28,23.29,23.24,23.25,260300.0,17.8312,17.8388,17.8005,17.8082,260300.0
2015-03-30 13:30:00,23.25,23.25,23.24,23.25,137800.0,17.8082,17.8082,17.8005,17.8082,137800.0
2015-03-30 13:35:00,23.25,23.25,23.2,23.22,106900.0,17.8082,17.8082,17.7699,17.7852,106900.0
2015-03-30 13:40:00,23.21,23.22,23.18,23.19,93100.0,17.7776,17.7852,17.7546,17.7622,93100.0
2015-03-30 13:45:00,23.19,23.25,23.19,23.22,156100.0,17.7622,17.8082,17.7622,17.7852,156100.0
2015-03-30 13:50:00,23.21,23.23,23.11,23.23,309200.0,17.7776,17.7929,17.701,17.7929,309200.0
2015-03-30 13:55:00,23.23,23.24,23.21,23.23,130500.0,17.7929,17.8005,17.7776,17.7929,130500.0
2015-03-30 14:00:00,23.23,23.25,23.22,23.25,137600.0,17.7929,17.8082,17.7852,17.8082,137600.0
2015-03-30 14:05:00,23.25,23.25,23.24,23.25,165000.0,17.8082,17.8082,17.8005,17.8082,165000.0
2015-03-30 14:10:00,23.25,23.25,23.24,23.25,60300.0,17.8082,17.8082,17.8005,17.8082,60300.0
2015-03-30 14:15:00,23.25,23.27,23.24,23.27,129200.0,17.8082,17.8235,17.8005,17.8235,129200.0
2015-03-30 14:20:00,23.27,23.27,23.24,23.25,66500.0,17.8235,17.8235,17.8005,17.8082,66500.0
2015-03-30 14:25:00,23.25,23.25,23.22,23.23,56900.0,17.8082,17.8082,17.7852,17.7929,56900.0
2015-03-30 14:30:00,23.22,23.26,23.22,23.23,155900.0,17.7852,17.8159,17.7852,17.7929,155900.0
2015-03-30 14:35:00,23.22,23.23,23.2,23.21,95500.0,17.7852,17.7929,17.7699,17.7776,95500.0
2015-03-30 14:40:00,23.21,23.22,23.19,23.19,185700.0,17.7776,17.7852,17.7622,17.7622,185700.0
2015-03-30 14:45:00,23.19,23.21,23.17,23.2,150500.0,17.7622,17.7776,17.7469,17.7699,150500.0
2015-03-30 14:50:00,23.21,23.21,23.2,23.2,61100.0,17.7776,17.7776,17.7699,17.7699,61100.0
2015-03-30 14:55:00,23.21,23.22,23.2,23.21,56600.0,17.7776,17.7852,17.7699,17.7776,56600.0
2015-03-30 15:00:00,23.21,23.23,23.21,23.21,73400.0,17.7776,17.7929,17.7776,17.7776,73400.0
2015-03-30 15:05:00,23.21,23.22,23.21,23.21,35000.0,17.7776,17.7852,17.7776,17.7776,35000.0
2015-03-30 15:10:00,23.21,23.22,23.2,23.2,57700.0,17.7776,17.7852,17.7699,17.7699,57700.0
2015-03-30 15:15:00,23.21,23.21,23.18,23.21,239900.0,17.7776,17.7776,17.7546,17.7776,239900.0
2015-03-30 15:20:00,23.21,23.21,23.18,23.19,138700.0,17.7776,17.7776,17.7546,17.7622,138700.0
2015-03-30 15:25:00,23.18,23.21,23.18,23.21,374800.0,17.7546,17.7776,17.7546,17.7776,374800.0
2015-03-30 15:30:00,23.21,23.22,23.19,23.21,168300.0,17.7776,17.7852,17.7622,17.7776,168300.0
2015-03-30 15:35:00,23.21,23.22,23.21,23.22,76600.0,17.7776,17.7852,17.7776,17.7852,76600.0
2015-03-30 15:40:00,23.21,23.22,23.21,23.22,127100.0,17.7776,17.7852,17.7776,17.7852,127100.0
2015-03-30 15:45:00,23.22,23.23,23.21,23.23,235500.0,17.7852,17.7929,17.7776,17.7929,235500.0
2015-03-30 15:50:00,23.23,23.24,23.22,23.23,350200.0,17.7929,17.8005,17.7852,17.7929,350200.0
2015-03-30 15:55:00,23.22,23.25,23.22,23.24,806700.0,17.7852,17.8082,17.7852,17.8005,806700.0
2015-03-31 09:30:00,23.41,23.47,23.36,23.37,713000.0,17.9307,17.9767,17.8924,17.9001,713000.0
2015-03-31 09:35:00,23.37,23.48,23.32,23.47,217500.0,17.9001,17.9844,17.8618,17.9767,217500.0
2015-03-31 09:40:00,23.46,23.51,23.43,23.47,255300.0,17.969,18.0073,17.9461,17.9767,255300.0
2015-03-31 09:45:00,23.46,23.47,23.42,23.44,142600.0,17.969,17.9767,17.9384,17.9537,142600.0
2015-03-31 09:50:00,23.43,23.45,23.4,23.42,147400.0,17.9461,17.9614,17.9231,17.9384,147400.0
2015-03-31 09:55:00,23.43,23.51,23.43,23.5,126700.0,17.9461,18.0073,17.9461,17.9997,126700.0
2015-03-31 10:00:00,23.5,23.56,23.46,23.46,162400.0,17.9997,18.0456,17.969,17.969,162400.0
2015-03-31 10:05:00,23.46,23.46,23.41,23.44,197200.0,17.969,17.969,17.9307,17.9537,197200.0
2015-03-31 10:10:00,23.44,23.47,23.43,23.45,217000.0,17.9537,17.9767,17.9461,17.9614,217000.0
2015-03-31 10:15:00,23.44,23.48,23.44,23.47,106000.0,17.9537,17.9844,17.9537,17.9767,106000.0
2015-03-31 10:20:00,23.48,23.51,23.47,23.51,146300.0,17.9844,18.0073,17.9767,18.0073,146300.0
2015-03-31 10:25:00,23.51,23.51,23.46,23.46,255700.0,18.0073,18.0073,17.969,17.969,255700.0
2015-03-31 10:30:00,23.48,23.49,23.44,23.49,137500.0,17.9844,17.992,17.9537,17.992,137500.0
2015-03-31 10:35:00,23.49,23.49,23.45,23.47,111900.0,17.992,17.992,17.9614,17.9767,111900.0
2015-03-31 10:40:00,23.47,23.48,23.46,23.46,110300.0,17.9767,17.9844,17.969,17.969,110300.0
2015-03-31 10:45:00,23.46,23.51,23.46,23.5,143900.0,17.969,18.0073,17.969,17.9997,143900.0
2015-03-31 10:50:00,23.5,23.51,23.46,23.48,151400.0,17.9997,18.0073,17.969,17.9844,151400.0
2015-03-31 10:55:00,23.47,23.52,23.47,23.48,98900.0,17.9767,18.015,17.9767,17.9844,98900.0
2015-03-31 11:00:00,23.48,23.51,23.48,23.5,21300.0,17.9844,18.0073,17.9844,17.9997,21300.0
2015-03-31 11:05:00,23.5,23.51,23.5,23.51,39900.0,17.9997,18.0073,17.9997,18.0073,39900.0
2015-03-31 11:10:00,23.5,23.51,23.49,23.49,72100.0,17.9997,18.0073,17.992,17.992,72100.0
2015-03-31 11:15:00,23.5,23.5,23.47,23.48,62900.0,17.9997,17.9997,17.9767,17.9844,62900.0
2015-03-31 11:20:00,23.48,23.49,23.46,23.48,117000.0,17.9844,17.992,17.969,17.9844,117000.0
2015-03-31 11:25:00,23.48,23.5,23.47,23.47,94100.0,17.9844,17.9997,17.9767,17.9767,94100.0
2015-03-31 11:30:00,23.47,23.48,23.45,23.46,161200.0,17.9767,17.9844,17.9614,17.969,161200.0
2015-03-31 11:35:00,23.46,23.47,23.45,23.47,58500.0,17.969,17.9767,17.9614,17.9767,58500.0
2015-03-31 11:40:00,23.46,23.48,23.46,23.48,59100.0,17.969,17.9844,17.969,17.9844,59100.0
2015-03-31 11:45:00,23.48,23.49,23.46,23.46,69300.0,17.9844,17.992,17.969,17.969,69300.0
2015-03-31 11:50:00,23.46,23.49,23.45,23.45,63600.0,17.969,17.992,17.9614,17.9614,63600.0
2015-03-31 11:55:00,23.45,23.47,23.45,23.45,90700.0,17.9614,17.9767,17.9614,17.9614,90700.0
2015-03-31 12:00:00,23.46,23.46,23.42,23.43,233300.0,17.969,17.969,17.9384,17.9461,233300.0
2015-03-31 12:05:00,23.43,23.46,23.43,23.46,65400.0,17.9461,17.969,17.9461,17.969,65400.0
2015-03-31 12:10:00,23.46,23.46,23.43,23.46,143800.0,17.969,17.969,17.9461,17.969,143800.0
2015-03-31 12:15:00,23.46,23.48,23.45,23.48,50900.0,17.969,17.9844,17.9614,17.9844,50900.0
2015-03-31 12:20:00,23.48,23.49,23.45,23.49,96000.0,17.9844,17.992,17.9614,17.992,96000.0
2015-03-31 12:25:00,23.49,23.5,23.48,23.5,64600.0,17.992,17.9997,17.9844,17.9997,64600.0
2015-03-31 12:30:00,23.5,23.5,23.46,23.49,90500.0,17.9997,17.9997,17.969,17.992,90500.0
2015-03-31 12:35:00,23.49,23.49,23.46,23.46,54000.0,17.992,17.992,17.969,17.969,54000.0
2015-03-31 12:40:00,23.47,23.5,23.46,23.5,69700.0,17.9767,17.9997,17.969,17.9997,69700.0
2015-03-31 12:45:00,23.49,23.5,23.46,23.48,74500.0,17.992,17.9997,17.969,17.9844,74500.0
2015-03-31 12:50:00,23.48,23.5,23.47,23.48,48500.0,17.9844,17.9997,17.9767,17.9844,48500.0
2015-03-31 12:55:00,23.48,23.5,23.46,23.47,78400.0,17.9844,17.9997,17.969,17.9767,78400.0
2015-03-31 13:00:00,23.48,23.5,23.47,23.5,49400.0,17.9844,17.9997,17.9767,17.9997,49400.0
2015-03-31 13:05:00,23.5,23.5,23.48,23.49,57100.0,17.9997,17.9997,17.9844,17.992,57100.0
2015-03-31 13:10:00,23.48,23.5,23.48,23.49,50200.0,17.9844,17.9997,17.9844,17.992,50200.0
2015-03-31 13:15:00,23.49,23.5,23.48,23.5,32400.0,17.992,17.9997,17.9844,17.9997,32400.0
2015-03-31 13:20:00,23.5,23.5,23.47,23.5,123400.0,17.9997,17.9997,17.9767,17.9997,123400.0
2015-03-31 13:25:00,23.5,23.5,23.49,23.49,31100.0,17.9997,17.9997,17.992,17.992,31100.0
2015-03-31 13:30:00,23.5,23.53,23.49,23.51,64800.0,17.9997,18.0227,17.992,18.0073,64800.0
2015-03-31 13:35:00,23.51,23.52,23.49,23.51,61000.0,18.0073,18.015,17.992,18.0073,61000.0
2015-03-31 13:40:00,23.51,23.51,23.48,23.49,42800.0,18.0073,18.0073,17.9844,17.992,42800.0
2015-03-31 13:45:00,23.49,23.5,23.47,23.5,139700.0,17.992,17.9997,17.9767,17.9997,139700.0
2015-03-31 13:50:00,23.5,23.51,23.46,23.46,98900.0,17.9997,18.0073,17.969,17.969,98900.0
2015-03-31 13:55:00,23.46,23.5,23.46,23.5,85800.0,17.969,17.9997,17.969,17.9997,85800.0
2015-03-31 14:00:00,23.5,23.52,23.48,23.48,78500.0,17.9997,18.015,17.9844,17.9844,78500.0
2015-03-31 14:05:00,23.48,23.5,23.48,23.5,44200.0,17.9844,17.9997,17.9844,17.9997,44200.0
2015-03-31 14:10:00,23.5,23.51,23.48,23.48,96700.0,17.9997,18.0073,17.9844,17.9844,96700.0
2015-03-31 14:15:00,23.48,23.5,23.48,23.48,56700.0,17.9844,17.9997,17.9844,17.9844,56700.0
2015-03-31 14:20:00,23.48,23.51,23.47,23.5,173000.0,17.9844,18.0073,17.9767,17.9997,173000.0
2015-03-31 14:25:00,23.51,23.52,23.49,23.51,106100.0,18.0073,18.015,17.992,18.0073,106100.0
2015-03-31 14:30:00,23.51,23.51,23.47,23.48,98200.0,18.0073,18.0073,17.9767,17.9844,98200.0
2015-03-31 14:35:00,23.48,23.51,23.47,23.51,53300.0,17.9844,18.0073,17.9767,18.0073,53300.0
2015-03-31 14:40:00,23.51,23.51,23.48,23.5,83800.0,18.0073,18.0073,17.9844,17.9997,83800.0
2015-03-31 14:45:00,23.5,23.53,23.5,23.51,119900.0,17.9997,18.0227,17.9997,18.0073,119900.0
2015-03-31 14:50:00,23.52,23.54,23.5,23.5,122500.0,18.015,18.0303,17.9997,17.9997,122500.0
2015-03-31 14:55:00,23.5,23.53,23.5,23.53,109000.0,17.9997,18.0227,17.9997,18.0227,109000.0
2015-03-31 15:00:00,23.53,23.53,23.51,23.51,316300.0,18.0227,18.0227,18.0073,18.0073,316300.0
2015-03-31 15:05:00,23.52,23.52,23.5,23.52,148600.0,18.015,18.015,17.9997,18.015,148600.0
2015-03-31 15:10:00,23.52,23.52,23.48,23.48,183700.0,18.015,18.015,17.9844,17.9844,183700.0
2015-03-31 15:15:00,23.48,23.49,23.46,23.46,376200.0,17.9844,17.992,17.969,17.969,376200.0
2015-03-31 15:20:00,23.47,23.5,23.46,23.48,228700.0,17.9767,17.9997,17.969,17.9844,228700.0
2015-03-31 15:25:00,23.48,23.51,23.48,23.51,164400.0,17.9844,18.0073,17.9844,18.0073,164400.0
2015-03-31 15:30:00,23.51,23.51,23.47,23.48,273800.0,18.0073,18.0073,17.9767,17.9844,273800.0
2015-03-31 15:35:00,23.49,23.49,23.47,23.48,300000.0,17.992,17.992,17.9767,17.9844,300000.0
2015-03-31 15:40:00,23.48,23.5,23.47,23.48,293400.0,17.9844,17.9997,17.9767,17.9844,293400.0
2015-03-31 15:45:00,23.49,23.5,23.48,23.48,264500.0,17.992,17.9997,17.9844,17.9844,264500.0
2015-03-31 15:50:00,23.48,23.51,23.47,23.5,1046800.0,17.9844,18.0073,17.9767,17.9997,1046800.0
2015-03-31 15:55:00,23.5,23.51,23.48,23.49,1109900.0,17.9997,18.0073,17.9844,17.992,1109900.0
2015-04-01 09:30:00,23.43,23.47,23.4,23.46,451200.0,17.9461,17.9767,17.9231,17.969,451200.0
2015-04-01 09:35:00,23.46,23.46,23.33,23.37,446000.0,17.969,17.969,17.8695,17.9001,446000.0
2015-04-01 09:40:00,23.36,23.4,23.35,23.37,131400.0,17.8924,17.9231,17.8848,17.9001,131400.0
2015-04-01 09:45:00,23.37,23.38,23.3,23.31,223200.0,17.9001,17.9078,17.8465,17.8542,223200.0
2015-04-01 09:50:00,23.3,23.33,23.3,23.31,222300.0,17.8465,17.8695,17.8465,17.8542,222300.0
2015-04-01 09:55:00,23.31,23.32,23.28,23.29,299400.0,17.8542,17.8618,17.8312,17.8388,299400.0
2015-04-01 10:00:00,23.28,23.31,23.28,23.3,178400.0,17.8312,17.8542,17.8312,17.8465,178400.0
2015-04-01 10:05:00,23.31,23.34,23.29,23.34,147600.0,17.8542,17.8771,17.8388,17.8771,147600.0
2015-04-01 10:10:00,23.34,23.35,23.3,23.32,207500.0,17.8771,17.8848,17.8465,17.8618,207500.0
2015-04-01 10:15:00,23.32,23.38,23.32,23.35,187900.0,17.8618,17.9078,17.8618,17.8848,187900.0
2015-04-01 10:20:00,23.36,23.37,23.32,23.35,81000.0,17.8924,17.9001,17.8618,17.8848,81000.0
2015-04-01 10:25:00,23.34,23.35,23.32,23.33,110000.0,17.8771,17.8848,17.8618,17.8695,110000.0
2015-04-01 10:30:00,23.34,23.35,23.33,23.34,81400.0,17.8771,17.8848,17.8695,17.8771,81400.0
2015-04-01 10:35:00,23.33,23.34,23.31,23.33,243900.0,17.8695,17.8771,17.8542,17.8695,243900.0
2015-04-01 10:40:00,23.33,23.37,23.33,23.36,68100.0,17.8695,17.9001,17.8695,17.8924,68100.0
2015-04-01 10:45:00,23.36,23.37,23.33,23.35,61100.0,17.8924,17.9001,17.8695,17.8848,61100.0
2015-04-01 10:50:00,23.36,23.4,23.34,23.36,81800.0,17.8924,17.9231,17.8771,17.8924,81800.0
2015-04-01 10:55:00,23.37,23.37,23.34,23.35,46600.0,17.9001,17.9001,17.8771,17.8848,46600.0
2015-04-01 11:00:00,23.34,23.37,23.34,23.36,164200.0,17.8771,17.9001,17.8771,17.8924,164200.0
2015-04-01 11:05:00,23.36,23.42,23.35,23.42,174000.0,17.8924,17.9384,17.8848,17.9384,174000.0
2015-04-01 11:10:00,23.42,23.43,23.39,23.41,143600.0,17.9384,17.9461,17.9154,17.9307,143600.0
2015-04-01 11:15:00,23.41,23.42,23.39,23.4,84400.0,17.9307,17.9384,17.9154,17.9231,84400.0
2015-04-01 11:20:00,23.39,23.41,23.39,23.41,43400.0,17.9154,17.9307,17.9154,17.9307,43400.0
2015-04-01 11:25:00,23.41,23.41,23.39,23.41,121200.0,17.9307,17.9307,17.9154,17.9307,121200.0
2015-04-01 11:30:00,23.4,23.41,23.4,23.4,77800.0,17.9231,17.9307,17.9231,17.9231,77800.0
2015-04-01 11:35:00,23.4,23.4,23.36,23.37,117700.0,17.9231,17.9231,17.8924,17.9001,117700.0
2015-04-01 11:40:00,23.37,23.38,23.34,23.34,29300.0,17.9001,17.9078,17.8771,17.8771,29300.0
2015-04-01 11:45:00,23.34,23.38,23.34,23.38,82000.0,17.8771,17.9078,17.8771,17.9078,82000.0
2015-04-01 11:50:00,23.38,23.4,23.38,23.39,88000.0,17.9078,17.9231,17.9078,17.9154,88000.0
2015-04-01 11:55:00,23.39,23.39,23.34,23.34,80100.0,17.9154,17.9154,17.8771,17.8771,80100.0
2015-04-01 12:00:00,23.34,23.37,23.32,23.33,401800.0,17.8771,17.9001,17.8618,17.8695,401800.0
2015-04-01 12:05:00,23.33,23.34,23.28,23.28,126100.0,17.8695,17.8771,17.8312,17.8312,126100.0
2015-04-01 12:10:00,23.29,23.29,23.26,23.27,152500.0,17.8388,17.8388,17.8159,17.8235,152500.0
2015-04-01 12:15:00,23.26,23.27,23.21,23.25,270000.0,17.8159,17.8235,17.7776,17.8082,270000.0
2015-04-01 12:20:00,23.25,23.25,23.2,23.21,143200.0,17.8082,17.8082,17.7699,17.7776,143200.0
2015-04-01 12:25:00,23.21,23.25,23.21,23.23,91000.0,17.7776,17.8082,17.7776,17.7929,91000.0
2015-04-01 12:30:00,23.23,23.25,23.22,23.23,91800.0,17.7929,17.8082,17.7852,17.7929,91800.0
2015-04-01 12:35:00,23.24,23.24,23.2,23.23,102500.0,17.8005,17.8005,17.7699,17.7929,102500.0
2015-04-01 12:40:00,23.23,23.26,23.21,23.22,216600.0,17.7929,17.8159,17.7776,17.7852,216600.0
2015-04-01 12:45:00,23.21,23.23,23.21,23.22,141500.0,17.7776,17.7929,17.7776,17.7852,141500.0
2015-04-01 12:50:00,23.23,23.26,23.2,23.26,200600.0,17.7929,17.8159,17.7699,17.8159,200600.0
2015-04-01 12:55:00,23.26,23.26,23.25,23.26,127000.0,17.8159,17.8159,17.8082,17.8159,127000.0
2015-04-01 13:00:00,23.26,23.26,23.25,23.26,50400.0,17.8159,17.8159,17.8082,17.8159,50400.0
2015-04-01 13:05:00,23.26,23.26,23.24,23.24,71800.0,17.8159,17.8159,17.8005,17.8005,71800.0
2015-04-01 13:10:00,23.24,23.25,23.22,23.22,61800.0,17.8005,17.8082,17.7852,17.7852,61800.0
2015-04-01 13:15:00,23.22,23.23,23.2,23.21,110700.0,17.7852,17.7929,17.7699,17.7776,110700.0
2015-04-01 13:20:00,23.21,23.22,23.15,23.16,224500.0,17.7776,17.7852,17.7316,17.7393,224500.0
2015-04-01 13:25:00,23.16,23.18,23.14,23.16,191900.0,17.7393,17.7546,17.7239,17.7393,191900.0
2015-04-01 13:30:00,23.15,23.17,23.15,23.16,82900.0,17.7316,17.7469,17.7316,17.7393,82900.0
2015-04-01 13:35:00,23.15,23.2,23.15,23.2,109500.0,17.7316,17.7699,17.7316,17.7699,109500.0
2015-04-01 13:40:00,23.19,23.23,23.19,23.22,77100.0,17.7622,17.7929,17.7622,17.7852,77100.0
2015-04-01 13:45:00,23.21,23.24,23.21,23.23,110600.0,17.7776,17.8005,17.7776,17.7929,110600.0
2015-04-01 13:50:00,23.24,23.25,23.21,23.22,82000.0,17.8005,17.8082,17.7776,17.7852,82000.0
2015-04-01 13:55:00,23.23,23.24,23.21,23.21,40000.0,17.7929,17.8005,17.7776,17.7776,40000.0
2015-04-01 14:00:00,23.21,23.23,23.19,23.2,94800.0,17.7776,17.7929,17.7622,17.7699,94800.0
2015-04-01 14:05:00,23.2,23.23,23.2,23.23,73700.0,17.7699,17.7929,17.7699,17.7929,73700.0
2015-04-01 14:10:00,23.23,23.23,23.18,23.18,87300.0,17.7929,17.7929,17.7546,17.7546,87300.0
2015-04-01 14:15:00,23.18,23.19,23.16,23.18,116800.0,17.7546,17.7622,17.7393,17.7546,116800.0
2015-04-01 14:20:00,23.18,23.21,23.17,23.2,63900.0,17.7546,17.7776,17.7469,17.7699,63900.0
2015-04-01 14:25:00,23.19,23.21,23.19,23.19,56800.0,17.7622,17.7776,17.7622,17.7622,56800.0
2015-04-01 14:30:00,23.2,23.2,23.17,23.19,53100.0,17.7699,17.7699,17.7469,17.7622,53100.0
2015-04-01 14:35:00,23.19,23.19,23.17,23.19,43900.0,17.7622,17.7622,17.7469,17.7622,43900.0
2015-04-01 14:40:00,23.19,23.21,23.18,23.2,71500.0,17.7622,17.7776,17.7546,17.7699,71500.0
2015-04-01 14:45:00,23.2,23.23,23.19,23.23,86000.0,17.7699,17.7929,17.7622,17.7929,86000.0
2015-04-01 14:50:00,23.23,23.23,23.22,23.23,63100.0,17.7929,17.7929,17.7852,17.7929,63100.0
2015-04-01 14:55:00,23.23,23.23,23.21,23.21,89800.0,17.7929,17.7929,17.7776,17.7776,89800.0
2015-04-01 15:00:00,23.21,23.22,23.19,23.21,111300.0,17.7776,17.7852,17.7622,17.7776,111300.0
2015-04-01 15:05:00,23.21,23.21,23.17,23.17,71900.0,17.7776,17.7776,17.7469,17.7469,71900.0
2015-04-01 15:10:00,23.17,23.18,23.16,23.18,150000.0,17.7469,17.7546,17.7393,17.7546,150000.0
2015-04-01 15:15:00,23.18,23.18,23.14,23.14,180700.0,17.7546,17.7546,17.7239,17.7239,180700.0
2015-04-01 15:20:00,23.14,23.2,23.14,23.2,175800.0,17.7239,17.7699,17.7239,17.7699,175800.0
2015-04-01 15:25:00,23.2,23.2,23.17,23.18,100400.0,17.7699,17.7699,17.7469,17.7546,100400.0
2015-04-01 15:30:00,23.18,23.19,23.16,23.18,162100.0,17.7546,17.7622,17.7393,17.7546,162100.0
2015-04-01 15:35:00,23.19,23.22,23.18,23.21,556200.0,17.7622,17.7852,17.7546,17.7776,556200.0
2015-04-01 15:40:00,23.21,23.28,23.2,23.24,542400.0,17.7776,17.8312,17.7699,17.8005,542400.0
2015-04-01 15:45:00,23.25,23.25,23.19,23.19,316500.0,17.8082,17.8082,17.7622,17.7622,316500.0
2015-04-01 15:50:00,23.2,23.25,23.19,23.23,340200.0,17.7699,17.8082,17.7622,17.7929,340200.0
2015-04-01 15:55:00,23.23,23.23,23.21,23.22,413000.0,17.7929,17.7929,17.7776,17.7852,413000.0
2015-04-02 09:30:00,23.62,23.83,23.6,23.71,602000.0,18.0916,18.2524,18.0763,18.1605,602000.0
2015-04-02 09:35:00,23.72,23.78,23.7,23.75,719000.0,18.1682,18.2141,18.1529,18.1912,719000.0
2015-04-02 09:40:00,23.76,23.8,23.72,23.79,148100.0,18.1988,18.2295,18.1682,18.2218,148100.0
2015-04-02 09:45:00,23.79,23.79,23.73,23.77,217000.0,18.2218,18.2218,18.1758,18.2065,217000.0
2015-04-02 09:50:00,23.77,23.8,23.76,23.77,94900.0,18.2065,18.2295,18.1988,18.2065,94900.0
2015-04-02 09:55:00,23.77,23.78,23.76,23.77,88500.0,18.2065,18.2141,18.1988,18.2065,88500.0
2015-04-02 10:00:00,23.77,23.8,23.75,23.75,191100.0,18.2065,18.2295,18.1912,18.1912,191100.0
2015-04-02 10:05:00,23.75,23.82,23.75,23.81,154900.0,18.1912,18.2448,18.1912,18.2371,154900.0
2015-04-02 10:10:00,23.82,23.82,23.76,23.78,180000.0,18.2448,18.2448,18.1988,18.2141,180000.0
2015-04-02 10:15:00,23.78,23.82,23.76,23.82,190300.0,18.2141,18.2448,18.1988,18.2448,190300.0
2015-04-02 10:20:00,23.82,23.83,23.79,23.8,204200.0,18.2448,18.2524,18.2218,18.2295,204200.0
2015-04-02 10:25:00,23.79,23.8,23.75,23.77,444700.0,18.2218,18.2295,18.1912,18.2065,444700.0
2015-04-02 10:30:00,23.77,23.78,23.7,23.71,447900.0,18.2065,18.2141,18.1529,18.1605,447900.0
2015-04-02 10:35:00,23.72,23.74,23.7,23.71,85300.0,18.1682,18.1835,18.1529,18.1605,85300.0
2015-04-02 10:40:00,23.7,23.74,23.68,23.7,91700.0,18.1529,18.1835,18.1376,18.1529,91700.0
2015-04-02 10:45:00,23.7,23.72,23.67,23.68,58400.0,18.1529,18.1682,18.1299,18.1376,58400.0
2015-04-02 10:50:00,23.68,23.69,23.65,23.69,119300.0,18.1376,18.1452,18.1146,18.1452,119300.0
2015-04-02 10:55:00,23.69,23.72,23.68,23.71,81400.0,18.1452,18.1682,18.1376,18.1605,81400.0
2015-04-02 11:00:00,23.71,23.74,23.71,23.71,114900.0,18.1605,18.1835,18.1605,18.1605,114900.0
2015-04-02 11:05:00,23.7,23.71,23.69,23.71,82400.0,18.1529,18.1605,18.1452,18.1605,82400.0
2015-04-02 11:10:00,23.71,23.72,23.67,23.68,122600.0,18.1605,18.1682,18.1299,18.1376,122600.0
2015-04-02 11:15:00,23.67,23.68,23.65,23.68,103300.0,18.1299,18.1376,18.1146,18.1376,103300.0
2015-04-02 11:20:00,23.69,23.71,23.68,23.7,42300.0,18.1452,18.1605,18.1376,18.1529,42300.0
2015-04-02 11:25:00,23.7,23.7,23.65,23.67,54700.0,18.1529,18.1529,18.1146,18.1299,54700.0
2015-04-02 11:30:00,23.67,23.68,23.65,23.67,108000.0,18.1299,18.1376,18.1146,18.1299,108000.0
2015-04-02 11:35:00,23.67,23.71,23.66,23.71,141900.0,18.1299,18.1605,18.1222,18.1605,141900.0
2015-04-02 11:40:00,23.71,23.73,23.7,23.71,66200.0,18.1605,18.1758,18.1529,18.1605,66200.0
2015-04-02 11:45:00,23.71,23.72,23.69,23.7,92700.0,18.1605,18.1682,18.1452,18.1529,92700.0
2015-04-02 11:50:00,23.71,23.71,23.67,23.68,126300.0,18.1605,18.1605,18.1299,18.1376,126300.0
2015-04-02 11:55:00,23.67,23.68,23.65,23.65,43300.0,18.1299,18.1376,18.1146,18.1146,43300.0
2015-04-02 12:00:00,23.65,23.66,23.62,23.65,111100.0,18.1146,18.1222,18.0916,18.1146,111100.0
2015-04-02 12:05:00,23.64,23.65,23.62,23.63,109700.0,18.1069,18.1146,18.0916,18.0993,109700.0
2015-04-02 12:10:00,23.64,23.66,23.63,23.64,70500.0,18.1069,18.1222,18.0993,18.1069,70500.0
2015-04-02 12:15:00,23.64,23.65,23.63,23.65,22500.0,18.1069,18.1146,18.0993,18.1146,22500.0
2015-04-02 12:20:00,23.65,23.67,23.63,23.64,36900.0,18.1146,18.1299,18.0993,18.1069,36900.0
2015-04-02 12:25:00,23.65,23.66,23.62,23.63,40600.0,18.1146,18.1222,18.0916,18.0993,40600.0
2015-04-02 12:30:00,23.62,23.65,23.61,23.61,83600.0,18.0916,18.1146,18.0839,18.0839,83600.0
2015-04-02 12:35:00,23.62,23.63,23.6,23.63,79500.0,18.0916,18.0993,18.0763,18.0993,79500.0
2015-04-02 12:40:00,23.63,23.66,23.62,23.66,34200.0,18.0993,18.1222,18.0916,18.1222,34200.0
2015-04-02 12:45:00,23.66,23.66,23.62,23.63,25400.0,18.1222,18.1222,18.0916,18.0993,25400.0
2015-04-02 12:50:00,23.63,23.67,23.63,23.67,35400.0,18.0993,18.1299,18.0993,18.1299,35400.0
2015-04-02 12:55:00,23.67,23.67,23.61,23.62,147400.0,18.1299,18.1299,18.0839,18.0916,147400.0
2015-04-02 13:00:00,23.62,23.65,23.6,23.61,47600.0,18.0916,18.1146,18.0763,18.0839,47600.0
2015-04-02 13:05:00,23.61,23.63,23.6,23.62,107100.0,18.0839,18.0993,18.0763,18.0916,107100.0
2015-04-02 13:10:00,23.62,23.64,23.6,23.61,357700.0,18.0916,18.1069,18.0763,18.0839,357700.0
2015-04-02 13:15:00,23.61,23.65,23.61,23.64,96800.0,18.0839,18.1146,18.0839,18.1069,96800.0
2015-04-02 13:20:00,23.65,23.65,23.62,23.64,43900.0,18.1146,18.1146,18.0916,18.1069,43900.0
2015-04-02 13:25:00,23.64,23.66,23.63,23.65,89500.0,18.1069,18.1222,18.0993,18.1146,89500.0
2015-04-02 13:30:00,23.66,23.67,23.64,23.66,101300.0,18.1222,18.1299,18.1069,18.1222,101300.0
2015-04-02 13:35:00,23.65,23.67,23.62,23.63,53200.0,18.1146,18.1299,18.0916,18.0993,53200.0
2015-04-02 13:40:00,23.64,23.65,23.62,23.63,35800.0,18.1069,18.1146,18.0916,18.0993,35800.0
2015-04-02 13:45:00,23.63,23.64,23.61,23.63,71400.0,18.0993,18.1069,18.0839,18.0993,71400.0
2015-04-02 13:50:00,23.63,23.63,23.61,23.62,108600.0,18.0993,18.0993,18.0839,18.0916,108600.0
2015-04-02 13:55:00,23.61,23.63,23.61,23.62,36500.0,18.0839,18.0993,18.0839,18.0916,36500.0
2015-04-02 14:00:00,23.61,23.63,23.61,23.62,74500.0,18.0839,18.0993,18.0839,18.0916,74500.0
2015-04-02 14:05:00,23.62,23.62,23.6,23.61,77900.0,18.0916,18.0916,18.0763,18.0839,77900.0
2015-04-02 14:10:00,23.61,23.62,23.59,23.61,88200.0,18.0839,18.0916,18.0686,18.0839,88200.0
2015-04-02 14:15:00,23.61,23.64,23.6,23.64,38700.0,18.0839,18.1069,18.0763,18.1069,38700.0
2015-04-02 14:20:00,23.64,23.64,23.61,23.62,105900.0,18.1069,18.1069,18.0839,18.0916,105900.0
2015-04-02 14:25:00,23.62,23.63,23.6,23.63,107600.0,18.0916,18.0993,18.0763,18.0993,107600.0
2015-04-02 14:30:00,23.63,23.63,23.6,23.61,90900.0,18.0993,18.0993,18.0763,18.0839,90900.0
2015-04-02 14:35:00,23.61,23.62,23.58,23.61,170800.0,18.0839,18.0916,18.061,18.0839,170800.0
2015-04-02 14:40:00,23.61,23.62,23.6,23.61,236300.0,18.0839,18.0916,18.0763,18.0839,236300.0
2015-04-02 14:45:00,23.61,23.63,23.6,23.61,203700.0,18.0839,18.0993,18.0763,18.0839,203700.0
2015-04-02 14:50:00,23.61,23.62,23.6,23.61,123800.0,18.0839,18.0916,18.0763,18.0839,123800.0
2015-04-02 14:55:00,23.61,23.62,23.6,23.6,48200.0,18.0839,18.0916,18.0763,18.0763,48200.0
2015-04-02 15:00:00,23.6,23.64,23.6,23.64,154500.0,18.0763,18.1069,18.0763,18.1069,154500.0
2015-04-02 15:05:00,23.64,23.65,23.62,23.65,114100.0,18.1069,18.1146,18.0916,18.1146,114100.0
2015-04-02 15:10:00,23.65,23.66,23.63,23.65,152000.0,18.1146,18.1222,18.0993,18.1146,152000.0
2015-04-02 15:15:00,23.65,23.65,23.64,23.64,59400.0,18.1146,18.1146,18.1069,18.1069,59400.0
2015-04-02 15:20:00,23.64,23.66,23.63,23.66,150200.0,18.1069,18.1222,18.0993,18.1222,150200.0
2015-04-02 15:25:00,23.66,23.67,23.63,23.67,346500.0,18.1222,18.1299,18.0993,18.1299,346500.0
2015-04-02 15:30:00,23.67,23.67,23.62,23.64,266400.0,18.1299,18.1299,18.0916,18.1069,266400.0
2015-04-02 15:35:00,23.64,23.68,23.64,23.68,227000.0,18.1069,18.1376,18.1069,18.1376,227000.0
2015-04-02 15:40:00,23.68,23.7,23.67,23.7,244400.0,18.1376,18.1529,18.1299,18.1529,244400.0
2015-04-02 15:45:00,23.7,23.71,23.68,23.68,284500.0,18.1529,18.1605,18.1376,18.1376,284500.0
2015-04-02 15:50:00,23.69,23.7,23.67,23.7,463100.0,18.1452,18.1529,18.1299,18.1529,463100.0
2015-04-02 15:55:00,23.69,23.7,23.68,23.68,713900.0,18.1452,18.1529,18.1376,18.1376,713900.0
2015-04-06 09:30:00,23.2,23.48,23.19,23.48,907600.0,17.7699,17.9844,17.7622,17.9844,907600.0
2015-04-06 09:35:00,23.48,23.57,23.47,23.49,283900.0,17.9844,18.0533,17.9767,17.992,283900.0
2015-04-06 09:40:00,23.5,23.62,23.49,23.57,258700.0,17.9997,18.0916,17.992,18.0533,258700.0
2015-04-06 09:45:00,23.58,23.66,23.57,23.64,165500.0,18.061,18.1222,18.0533,18.1069,165500.0
2015-04-06 09:50:00,23.65,23.66,23.61,23.65,244100.0,18.1146,18.1222,18.0839,18.1146,244100.0
2015-04-06 09:55:00,23.65,23.68,23.6,23.61,165300.0,18.1146,18.1376,18.0763,18.0839,165300.0
2015-04-06 10:00:00,23.59,23.61,23.58,23.6,103700.0,18.0686,18.0839,18.061,18.0763,103700.0
2015-04-06 10:05:00,23.61,23.65,23.58,23.58,112200.0,18.0839,18.1146,18.061,18.061,112200.0
2015-04-06 10:10:00,23.59,23.59,23.55,23.56,78400.0,18.0686,18.0686,18.038,18.0456,78400.0
2015-04-06 10:15:00,23.57,23.59,23.56,23.57,96500.0,18.0533,18.0686,18.0456,18.0533,96500.0
2015-04-06 10:20:00,23.57,23.6,23.56,23.58,122100.0,18.0533,18.0763,18.0456,18.061,122100.0
2015-04-06 10:25:00,23.58,23.61,23.56,23.6,120500.0,18.061,18.0839,18.0456,18.0763,120500.0
2015-04-06 10:30:00,23.6,23.62,23.58,23.59,105300.0,18.0763,18.0916,18.061,18.0686,105300.0
2015-04-06 10:35:00,23.59,23.61,23.58,23.58,43400.0,18.0686,18.0839,18.061,18.061,43400.0
2015-04-06 10:40:00,23.59,23.59,23.52,23.53,98500.0,18.0686,18.0686,18.015,18.0227,98500.0
2015-04-06 10:45:00,23.53,23.54,23.49,23.51,112800.0,18.0227,18.0303,17.992,18.0073,112800.0
2015-04-06 10:50:00,23.52,23.52,23.5,23.51,44600.0,18.015,18.015,17.9997,18.0073,44600.0
2015-04-06 10:55:00,23.51,23.54,23.5,23.51,180700.0,18.0073,18.0303,17.9997,18.0073,180700.0
2015-04-06 11:00:00,23.52,23.53,23.5,23.52,102400.0,18.015,18.0227,17.9997,18.015,102400.0
2015-04-06 11:05:00,23.52,23.56,23.51,23.54,103000.0,18.015,18.0456,18.0073,18.0303,103000.0
2015-04-06 11:10:00,23.54,23.57,23.53,23.53,112300.0,18.0303,18.0533,18.0227,18.0227,112300.0
2015-04-06 11:15:00,23.53,23.55,23.52,23.54,207900.0,18.0227,18.038,18.015,18.0303,207900.0
2015-04-06 11:20:00,23.53,23.56,23.53,23.54,127600.0,18.0227,18.0456,18.0227,18.0303,127600.0
2015-04-06 11:25:00,23.54,23.58,23.53,23.57,61900.0,18.0303,18.061,18.0227,18.0533,61900.0
2015-04-06 11:30:00,23.58,23.58,23.54,23.57,76000.0,18.061,18.061,18.0303,18.0533,76000.0
2015-04-06 11:35:00,23.57,23.57,23.53,23.55,26500.0,18.0533,18.0533,18.0227,18.038,26500.0
2015-04-06 11:40:00,23.55,23.57,23.54,23.56,101900.0,18.038,18.0533,18.0303,18.0456,101900.0
2015-04-06 11:45:00,23.57,23.58,23.55,23.56,43400.0,18.0533,18.061,18.038,18.0456,43400.0
2015-04-06 11:50:00,23.55,23.57,23.55,23.56,24300.0,18.038,18.0533,18.038,18.0456,24300.0
2015-04-06 11:55:00,23.57,23.59,23.56,23.58,109000.0,18.0533,18.0686,18.0456,18.061,109000.0
2015-04-06 12:00:00,23.58,23.58,23.57,23.58,21200.0,18.061,18.061,18.0533,18.061,21200.0
2015-04-06 12:05:00,23.58,23.58,23.56,23.56,33300.0,18.061,18.061,18.0456,18.0456,33300.0
2015-04-06 12:10:00,23.57,23.59,23.56,23.59,109500.0,18.0533,18.0686,18.0456,18.0686,109500.0
2015-04-06 12:15:00,23.59,23.65,23.59,23.64,173600.0,18.0686,18.1146,18.0686,18.1069,173600.0
2015-04-06 12:20:00,23.64,23.69,23.64,23.69,130700.0,18.1069,18.1452,18.1069,18.1452,130700.0
2015-04-06 12:25:00,23.69,23.74,23.68,23.72,239900.0,18.1452,18.1835,18.1376,18.1682,239900.0
2015-04-06 12:30:00,23.71,23.72,23.69,23.7,84800.0,18.1605,18.1682,18.1452,18.1529,84800.0
2015-04-06 12:35:00,23.7,23.71,23.66,23.66,204500.0,18.1529,18.1605,18.1222,18.1222,204500.0
2015-04-06 12:40:00,23.67,23.68,23.61,23.63,211000.0,18.1299,18.1376,18.0839,18.0993,211000.0
2015-04-06 12:45:00,23.63,23.64,23.61,23.64,120100.0,18.0993,18.1069,18.0839,18.1069,120100.0
2015-04-06 12:50:00,23.64,23.65,23.61,23.63,157000.0,18.1069,18.1146,18.0839,18.0993,157000.0
2015-04-06 12:55:00,23.64,23.65,23.62,23.64,130500.0,18.1069,18.1146,18.0916,18.1069,130500.0
2015-04-06 13:00:00,23.64,23.65,23.63,23.64,100600.0,18.1069,18.1146,18.0993,18.1069,100600.0
2015-04-06 13:05:00,23.64,23.67,23.64,23.66,280100.0,18.1069,18.1299,18.1069,18.1222,280100.0
2015-04-06 13:10:00,23.66,23.66,23.63,23.64,140700.0,18.1222,18.1222,18.0993,18.1069,140700.0
2015-04-06 13:15:00,23.64,23.66,23.63,23.65,53400.0,18.1069,18.1222,18.0993,18.1146,53400.0
2015-04-06 13:20:00,23.65,23.66,23.63,23.64,19900.0,18.1146,18.1222,18.0993,18.1069,19900.0
2015-04-06 13:25:00,23.64,23.65,23.62,23.62,48900.0,18.1069,18.1146,18.0916,18.0916,48900.0
2015-04-06 13:30:00,23.62,23.64,23.6,23.6,56600.0,18.0916,18.1069,18.0763,18.0763,56600.0
2015-04-06 13:35:00,23.61,23.61,23.57,23.58,72800.0,18.0839,18.0839,18.0533,18.061,72800.0
2015-04-06 13:40:00,23.58,23.59,23.57,23.58,30300.0,18.061,18.0686,18.0533,18.061,30300.0
2015-04-06 13:45:00,23.58,23.6,23.57,23.59,46800.0,18.061,18.0763,18.0533,18.0686,46800.0
2015-04-06 13:50:00,23.6,23.6,23.59,23.59,32300.0,18.0763,18.0763,18.0686,18.0686,32300.0
2015-04-06 13:55:00,23.59,23.6,23.56,23.57,120100.0,18.0686,18.0763,18.0456,18.0533,120100.0
2015-04-06 14:00:00,23.57,23.58,23.57,23.58,44400.0,18.0533,18.061,18.0533,18.061,44400.0
2015-04-06 14:05:00,23.58,23.58,23.55,23.55,115300.0,18.061,18.061,18.038,18.038,115300.0
2015-04-06 14:10:00,23.55,23.57,23.55,23.55,77600.0,18.038,18.0533,18.038,18.038,77600.0
2015-04-06 14:15:00,23.56,23.59,23.55,23.58,90300.0,18.0456,18.0686,18.038,18.061,90300.0
2015-04-06 14:20:00,23.58,23.59,23.58,23.58,19300.0,18.061,18.0686,18.061,18.061,19300.0
2015-04-06 14:25:00,23.58,23.59,23.58,23.59,38000.0,18.061,18.0686,18.061,18.0686,38000.0
2015-04-06 14:30:00,23.58,23.59,23.58,23.58,20800.0,18.061,18.0686,18.061,18.061,20800.0
2015-04-06 14:35:00,23.58,23.61,23.58,23.6,97100.0,18.061,18.0839,18.061,18.0763,97100.0
2015-04-06 14:40:00,23.6,23.61,23.57,23.58,128700.0,18.0763,18.0839,18.0533,18.061,128700.0
2015-04-06 14:45:00,23.57,23.58,23.55,23.56,71400.0,18.0533,18.061,18.038,18.0456,71400.0
2015-04-06 14:50:00,23.56,23.57,23.55,23.56,104800.0,18.0456,18.0533,18.038,18.0456,104800.0
2015-04-06 14:55:00,23.56,23.56,23.55,23.55,25700.0,18.0456,18.0456,18.038,18.038,25700.0
2015-04-06 15:00:00,23.55,23.56,23.55,23.55,41600.0,18.038,18.0456,18.038,18.038,41600.0
2015-04-06 15:05:00,23.55,23.56,23.51,23.52,132300.0,18.038,18.0456,18.0073,18.015,132300.0
2015-04-06 15:10:00,23.53,23.55,23.51,23.54,179800.0,18.0227,18.038,18.0073,18.0303,179800.0
2015-04-06 15:15:00,23.54,23.54,23.53,23.54,50100.0,18.0303,18.0303,18.0227,18.0303,50100.0
2015-04-06 15:20:00,23.54,23.55,23.53,23.54,92700.0,18.0303,18.038,18.0227,18.0303,92700.0
2015-04-06 15:25:00,23.53,23.54,23.53,23.53,48800.0,18.0227,18.0303,18.0227,18.0227,48800.0
2015-04-06 15:30:00,23.53,23.54,23.52,23.53,213700.0,18.0227,18.0303,18.015,18.0227,213700.0
2015-04-06 15:35:00,23.53,23.54,23.51,23.53,189600.0,18.0227,18.0303,18.0073,18.0227,189600.0
2015-04-06 15:40:00,23.53,23.53,23.51,23.52,230000.0,18.0227,18.0227,18.0073,18.015,230000.0
2015-04-06 15:45:00,23.52,23.53,23.51,23.53,281300.0,18.015,18.0227,18.0073,18.0227,281300.0
2015-04-06 15:50:00,23.53,23.54,23.52,23.54,321700.0,18.0227,18.0303,18.015,18.0303,321700.0
2015-04-06 15:55:00,23.53,23.54,23.52,23.53,737200.0,18.0227,18.0303,18.015,18.0227,737200.0
2015-04-07 09:30:00,23.54,23.61,23.53,23.55,381100.0,18.0303,18.0839,18.0227,18.038,381100.0
2015-04-07 09:35:00,23.54,23.58,23.52,23.54,308900.0,18.0303,18.061,18.015,18.0303,308900.0
2015-04-07 09:40:00,23.54,23.55,23.52,23.53,353700.0,18.0303,18.038,18.015,18.0227,353700.0
2015-04-07 09:45:00,23.53,23.56,23.53,23.55,164700.0,18.0227,18.0456,18.0227,18.038,164700.0
2015-04-07 09:50:00,23.56,23.63,23.55,23.61,205600.0,18.0456,18.0993,18.038,18.0839,205600.0
2015-04-07 09:55:00,23.62,23.62,23.52,23.53,117000.0,18.0916,18.0916,18.015,18.0227,117000.0
2015-04-07 10:00:00,23.53,23.54,23.5,23.52,99700.0,18.0227,18.0303,17.9997,18.015,99700.0
2015-04-07 10:05:00,23.52,23.55,23.49,23.51,656600.0,18.015,18.038,17.992,18.0073,656600.0
2015-04-07 10:10:00,23.51,23.54,23.46,23.52,268100.0,18.0073,18.0303,17.969,18.015,268100.0
2015-04-07 10:15:00,23.52,23.54,23.51,23.54,90300.0,18.015,18.0303,18.0073,18.0303,90300.0
2015-04-07 10:20:00,23.54,23.55,23.51,23.55,125400.0,18.0303,18.038,18.0073,18.038,125400.0
2015-04-07 10:25:00,23.55,23.55,23.51,23.55,105800.0,18.038,18.038,18.0073,18.038,105800.0
2015-04-07 10:30:00,23.55,23.61,23.54,23.6,415300.0,18.038,18.0839,18.0303,18.0763,415300.0
2015-04-07 10:35:00,23.6,23.62,23.55,23.62,235500.0,18.0763,18.0916,18.038,18.0916,235500.0
2015-04-07 10:40:00,23.62,23.63,23.59,23.6,98300.0,18.0916,18.0993,18.0686,18.0763,98300.0
2015-04-07 10:45:00,23.6,23.63,23.59,23.6,55500.0,18.0763,18.0993,18.0686,18.0763,55500.0
2015-04-07 10:50:00,23.6,23.62,23.59,23.62,40600.0,18.0763,18.0916,18.0686,18.0916,40600.0
2015-04-07 10:55:00,23.62,23.62,23.59,23.6,37500.0,18.0916,18.0916,18.0686,18.0763,37500.0
2015-04-07 11:00:00,23.59,23.61,23.59,23.6,50400.0,18.0686,18.0839,18.0686,18.0763,50400.0
2015-04-07 11:05:00,23.59,23.6,23.56,23.58,36800.0,18.0686,18.0763,18.0456,18.061,36800.0
2015-04-07 11:10:00,23.58,23.58,23.54,23.55,53000.0,18.061,18.061,18.0303,18.038,53000.0
2015-04-07 11:15:00,23.55,23.56,23.53,23.54,186200.0,18.038,18.0456,18.0227,18.0303,186200.0
2015-04-07 11:20:00,23.54,23.55,23.53,23.54,56400.0,18.0303,18.038,18.0227,18.0303,56400.0
2015-04-07 11:25:00,23.54,23.55,23.51,23.52,61700.0,18.0303,18.038,18.0073,18.015,61700.0
2015-04-07 11:30:00,23.53,23.57,23.52,23.56,74500.0,18.0227,18.0533,18.015,18.0456,74500.0
2015-04-07 11:35:00,23.55,23.56,23.53,23.55,318500.0,18.038,18.0456,18.0227,18.038,318500.0
2015-04-07 11:40:00,23.55,23.56,23.53,23.54,189700.0,18.038,18.0456,18.0227,18.0303,189700.0
2015-04-07 11:45:00,23.54,23.56,23.53,23.56,38200.0,18.0303,18.0456,18.0227,18.0456,38200.0
2015-04-07 11:50:00,23.55,23.56,23.53,23.55,51400.0,18.038,18.0456,18.0227,18.038,51400.0
2015-04-07 11:55:00,23.55,23.55,23.53,23.55,33500.0,18.038,18.038,18.0227,18.038,33500.0
2015-04-07 12:00:00,23.54,23.55,23.54,23.54,70800.0,18.0303,18.038,18.0303,18.0303,70800.0
2015-04-07 12:05:00,23.54,23.55,23.53,23.55,72400.0,18.0303,18.038,18.0227,18.038,72400.0
2015-04-07 12:10:00,23.54,23.55,23.53,23.53,86500.0,18.0303,18.038,18.0227,18.0227,86500.0
2015-04-07 12:15:00,23.53,23.54,23.51,23.53,93700.0,18.0227,18.0303,18.0073,18.0227,93700.0
2015-04-07 12:20:00,23.52,23.53,23.52,23.53,18300.0,18.015,18.0227,18.015,18.0227,18300.0
2015-04-07 12:25:00,23.53,23.53,23.5,23.5,74800.0,18.0227,18.0227,17.9997,17.9997,74800.0
2015-04-07 12:30:00,23.5,23.51,23.49,23.51,59700.0,17.9997,18.0073,17.992,18.0073,59700.0
2015-04-07 12:35:00,23.51,23.51,23.49,23.5,48900.0,18.0073,18.0073,17.992,17.9997,48900.0
2015-04-07 12:40:00,23.49,23.5,23.47,23.47,46000.0,17.992,17.9997,17.9767,17.9767,46000.0
2015-04-07 12:45:00,23.48,23.49,23.42,23.42,343000.0,17.9844,17.992,17.9384,17.9384,343000.0
2015-04-07 12:50:00,23.42,23.44,23.4,23.43,296300.0,17.9384,17.9537,17.9231,17.9461,296300.0
2015-04-07 12:55:00,23.43,23.47,23.42,23.43,165500.0,17.9461,17.9767,17.9384,17.9461,165500.0
2015-04-07 13:00:00,23.44,23.45,23.42,23.45,40600.0,17.9537,17.9614,17.9384,17.9614,40600.0
2015-04-07 13:05:00,23.45,23.47,23.44,23.47,48700.0,17.9614,17.9767,17.9537,17.9767,48700.0
2015-04-07 13:10:00,23.46,23.47,23.42,23.44,198900.0,17.969,17.9767,17.9384,17.9537,198900.0
2015-04-07 13:15:00,23.44,23.45,23.44,23.45,23300.0,17.9537,17.9614,17.9537,17.9614,23300.0
2015-04-07 13:20:00,23.45,23.46,23.44,23.45,78200.0,17.9614,17.969,17.9537,17.9614,78200.0
2015-04-07 13:25:00,23.45,23.46,23.42,23.44,135400.0,17.9614,17.969,17.9384,17.9537,135400.0
2015-04-07 13:30:00,23.44,23.46,23.43,23.46,40000.0,17.9537,17.969,17.9461,17.969,40000.0
2015-04-07 13:35:00,23.46,23.47,23.44,23.46,98300.0,17.969,17.9767,17.9537,17.969,98300.0
2015-04-07 13:40:00,23.46,23.47,23.45,23.47,21300.0,17.969,17.9767,17.9614,17.9767,21300.0
2015-04-07 13:45:00,23.46,23.49,23.46,23.46,360900.0,17.969,17.992,17.969,17.969,360900.0
2015-04-07 13:50:00,23.46,23.49,23.45,23.48,255200.0,17.969,17.992,17.9614,17.9844,255200.0
2015-04-07 13:55:00,23.48,23.52,23.47,23.5,126100.0,17.9844,18.015,17.9767,17.9997,126100.0
2015-04-07 14:00:00,23.5,23.54,23.5,23.54,60900.0,17.9997,18.0303,17.9997,18.0303,60900.0
2015-04-07 14:05:00,23.54,23.59,23.53,23.58,260300.0,18.0303,18.0686,18.0227,18.061,260300.0
2015-04-07 14:10:00,23.58,23.58,23.53,23.55,174400.0,18.061,18.061,18.0227,18.038,174400.0
2015-04-07 14:15:00,23.54,23.54,23.51,23.52,68000.0,18.0303,18.0303,18.0073,18.015,68000.0
2015-04-07 14:20:00,23.51,23.52,23.51,23.52,30000.0,18.0073,18.015,18.0073,18.015,30000.0
2015-04-07 14:25:00,23.51,23.53,23.5,23.51,91800.0,18.0073,18.0227,17.9997,18.0073,91800.0
2015-04-07 14:30:00,23.5,23.52,23.5,23.5,58500.0,17.9997,18.015,17.9997,17.9997,58500.0
2015-04-07 14:35:00,23.5,23.51,23.48,23.49,80400.0,17.9997,18.0073,17.9844,17.992,80400.0
2015-04-07 14:40:00,23.49,23.51,23.49,23.49,29800.0,17.992,18.0073,17.992,17.992,29800.0
2015-04-07 14:45:00,23.49,23.5,23.46,23.47,72500.0,17.992,17.9997,17.969,17.9767,72500.0
2015-04-07 14:50:00,23.47,23.48,23.45,23.45,71700.0,17.9767,17.9844,17.9614,17.9614,71700.0
2015-04-07 14:55:00,23.45,23.46,23.44,23.44,72600.0,17.9614,17.969,17.9537,17.9537,72600.0
2015-04-07 15:00:00,23.45,23.46,23.44,23.46,90900.0,17.9614,17.969,17.9537,17.969,90900.0
2015-04-07 15:05:00,23.46,23.49,23.45,23.49,176100.0,17.969,17.992,17.9614,17.992,176100.0
2015-04-07 15:10:00,23.48,23.49,23.45,23.46,172400.0,17.9844,17.992,17.9614,17.969,172400.0
2015-04-07 15:15:00,23.46,23.46,23.45,23.45,64900.0,17.969,17.969,17.9614,17.9614,64900.0
2015-04-07 15:20:00,23.46,23.46,23.41,23.42,253800.0,17.969,17.969,17.9307,17.9384,253800.0
2015-04-07 15:25:00,23.42,23.43,23.41,23.41,141700.0,17.9384,17.9461,17.9307,17.9307,141700.0
2015-04-07 15:30:00,23.42,23.43,23.41,23.43,191900.0,17.9384,17.9461,17.9307,17.9461,191900.0
2015-04-07 15:35:00,23.42,23.43,23.38,23.39,267300.0,17.9384,17.9461,17.9078,17.9154,267300.0
2015-04-07 15:40:00,23.39,23.4,23.35,23.38,356600.0,17.9154,17.9231,17.8848,17.9078,356600.0
2015-04-07 15:45:00,23.38,23.4,23.36,23.39,484600.0,17.9078,17.9231,17.8924,17.9154,484600.0
2015-04-07 15:50:00,23.38,23.39,23.36,23.36,332900.0,17.9078,17.9154,17.8924,17.8924,332900.0
2015-04-07 15:55:00,23.37,23.39,23.36,23.38,623900.0,17.9001,17.9154,17.8924,17.9078,623900.0
2015-04-08 09:30:00,23.13,23.22,23.07,23.21,264400.0,17.7163,17.7852,17.6703,17.7776,264400.0
2015-04-08 09:35:00,23.21,23.26,23.11,23.11,253900.0,17.7776,17.8159,17.701,17.701,253900.0
2015-04-08 09:40:00,23.12,23.18,23.11,23.17,142600.0,17.7086,17.7546,17.701,17.7469,142600.0
2015-04-08 09:45:00,23.16,23.22,23.15,23.2,226700.0,17.7393,17.7852,17.7316,17.7699,226700.0
2015-04-08 09:50:00,23.2,23.22,23.17,23.18,88300.0,17.7699,17.7852,17.7469,17.7546,88300.0
2015-04-08 09:55:00,23.17,23.25,23.16,23.25,129700.0,17.7469,17.8082,17.7393,17.8082,129700.0
2015-04-08 10:00:00,23.25,23.32,23.19,23.3,309500.0,17.8082,17.8618,17.7622,17.8465,309500.0
2015-04-08 10:05:00,23.3,23.33,23.29,23.33,84100.0,17.8465,17.8695,17.8388,17.8695,84100.0
2015-04-08 10:10:00,23.33,23.35,23.29,23.29,282500.0,17.8695,17.8848,17.8388,17.8388,282500.0
2015-04-08 10:15:00,23.29,23.3,23.18,23.22,323100.0,17.8388,17.8465,17.7546,17.7852,323100.0
2015-04-08 10:20:00,23.22,23.25,23.19,23.21,210500.0,17.7852,17.8082,17.7622,17.7776,210500.0
2015-04-08 10:25:00,23.22,23.25,23.19,23.24,162600.0,17.7852,17.8082,17.7622,17.8005,162600.0
2015-04-08 10:30:00,23.23,23.24,23.18,23.2,176500.0,17.7929,17.8005,17.7546,17.7699,176500.0
2015-04-08 10:35:00,23.2,23.21,23.17,23.19,118000.0,17.7699,17.7776,17.7469,17.7622,118000.0
2015-04-08 10:40:00,23.18,23.19,23.14,23.17,142500.0,17.7546,17.7622,17.7239,17.7469,142500.0
2015-04-08 10:45:00,23.16,23.19,23.15,23.17,96100.0,17.7393,17.7622,17.7316,17.7469,96100.0
2015-04-08 10:50:00,23.17,23.21,23.17,23.19,55000.0,17.7469,17.7776,17.7469,17.7622,55000.0
2015-04-08 10:55:00,23.2,23.22,23.18,23.2,25200.0,17.7699,17.7852,17.7546,17.7699,25200.0
2015-04-08 11:00:00,23.2,23.23,23.18,23.22,55400.0,17.7699,17.7929,17.7546,17.7852,55400.0
2015-04-08 11:05:00,23.22,23.24,23.21,23.23,56200.0,17.7852,17.8005,17.7776,17.7929,56200.0
2015-04-08 11:10:00,23.23,23.27,23.23,23.25,78700.0,17.7929,17.8235,17.7929,17.8082,78700.0
2015-04-08 11:15:00,23.25,23.27,23.24,23.26,76400.0,17.8082,17.8235,17.8005,17.8159,76400.0
2015-04-08 11:20:00,23.27,23.27,23.24,23.25,67900.0,17.8235,17.8235,17.8005,17.8082,67900.0
2015-04-08 11:25:00,23.24,23.27,23.22,23.27,97300.0,17.8005,17.8235,17.7852,17.8235,97300.0
2015-04-08 11:30:00,23.28,23.28,23.24,23.25,62500.0,17.8312,17.8312,17.8005,17.8082,62500.0
2015-04-08 11:35:00,23.25,23.29,23.25,23.27,104400.0,17.8082,17.8388,17.8082,17.8235,104400.0
2015-04-08 11:40:00,23.26,23.29,23.25,23.29,41800.0,17.8159,17.8388,17.8082,17.8388,41800.0
2015-04-08 11:45:00,23.29,23.3,23.27,23.3,34100.0,17.8388,17.8465,17.8235,17.8465,34100.0
2015-04-08 11:50:00,23.3,23.3,23.24,23.27,54500.0,17.8465,17.8465,17.8005,17.8235,54500.0
2015-04-08 11:55:00,23.27,23.29,23.26,23.29,32200.0,17.8235,17.8388,17.8159,17.8388,32200.0
2015-04-08 12:00:00,23.29,23.3,23.26,23.27,28600.0,17.8388,17.8465,17.8159,17.8235,28600.0
2015-04-08 12:05:00,23.26,23.28,23.25,23.27,35100.0,17.8159,17.8312,17.8082,17.8235,35100.0
2015-04-08 12:10:00,23.28,23.28,23.26,23.26,18400.0,17.8312,17.8312,17.8159,17.8159,18400.0
2015-04-08 12:15:00,23.26,23.28,23.26,23.28,15900.0,17.8159,17.8312,17.8159,17.8312,15900.0
2015-04-08 12:20:00,23.28,23.28,23.25,23.26,31800.0,17.8312,17.8312,17.8082,17.8159,31800.0
2015-04-08 12:25:00,23.26,23.27,23.22,23.25,214300.0,17.8159,17.8235,17.7852,17.8082,214300.0
2015-04-08 12:30:00,23.24,23.24,23.22,23.24,24500.0,17.8005,17.8005,17.7852,17.8005,24500.0
2015-04-08 12:35:00,23.24,23.26,23.23,23.23,74800.0,17.8005,17.8159,17.7929,17.7929,74800.0
2015-04-08 12:40:00,23.23,23.25,23.23,23.25,26800.0,17.7929,17.8082,17.7929,17.8082,26800.0
2015-04-08 12:45:00,23.24,23.27,23.24,23.25,95800.0,17.8005,17.8235,17.8005,17.8082,95800.0
2015-04-08 12:50:00,23.25,23.25,23.24,23.25,11800.0,17.8082,17.8082,17.8005,17.8082,11800.0
2015-04-08 12:55:00,23.25,23.27,23.24,23.27,33800.0,17.8082,17.8235,17.8005,17.8235,33800.0
2015-04-08 13:00:00,23.26,23.27,23.24,23.25,59000.0,17.8159,17.8235,17.8005,17.8082,59000.0
2015-04-08 13:05:00,23.25,23.27,23.25,23.26,45700.0,17.8082,17.8235,17.8082,17.8159,45700.0
2015-04-08 13:10:00,23.27,23.27,23.24,23.25,68000.0,17.8235,17.8235,17.8005,17.8082,68000.0
2015-04-08 13:15:00,23.24,23.24,23.23,23.23,560700.0,17.8005,17.8005,17.7929,17.7929,560700.0
2015-04-08 13:20:00,23.23,23.25,23.23,23.25,100900.0,17.7929,17.8082,17.7929,17.8082,100900.0
2015-04-08 13:25:00,23.25,23.25,23.24,23.25,44100.0,17.8082,17.8082,17.8005,17.8082,44100.0
2015-04-08 13:30:00,23.24,23.25,23.24,23.24,118900.0,17.8005,17.8082,17.8005,17.8005,118900.0
2015-04-08 13:35:00,23.24,23.25,23.23,23.25,173700.0,17.8005,17.8082,17.7929,17.8082,173700.0
2015-04-08 13:40:00,23.25,23.25,23.24,23.24,43100.0,17.8082,17.8082,17.8005,17.8005,43100.0
2015-04-08 13:45:00,23.25,23.25,23.22,23.23,199600.0,17.8082,17.8082,17.7852,17.7929,199600.0
2015-04-08 13:50:00,23.23,23.24,23.23,23.24,128100.0,17.7929,17.8005,17.7929,17.8005,128100.0
2015-04-08 13:55:00,23.24,23.24,23.22,23.23,35000.0,17.8005,17.8005,17.7852,17.7929,35000.0
2015-04-08 14:00:00,23.23,23.23,23.2,23.2,128000.0,17.7929,17.7929,17.7699,17.7699,128000.0
2015-04-08 14:05:00,23.2,23.22,23.17,23.17,197300.0,17.7699,17.7852,17.7469,17.7469,197300.0
2015-04-08 14:10:00,23.17,23.26,23.16,23.26,161700.0,17.7469,17.8159,17.7393,17.8159,161700.0
2015-04-08 14:15:00,23.26,23.28,23.25,23.27,111200.0,17.8159,17.8312,17.8082,17.8235,111200.0
2015-04-08 14:20:00,23.27,23.29,23.25,23.25,123400.0,17.8235,17.8388,17.8082,17.8082,123400.0
2015-04-08 14:25:00,23.26,23.28,23.24,23.27,123100.0,17.8159,17.8312,17.8005,17.8235,123100.0
2015-04-08 14:30:00,23.27,23.27,23.24,23.27,88900.0,17.8235,17.8235,17.8005,17.8235,88900.0
2015-04-08 14:35:00,23.27,23.27,23.23,23.25,40800.0,17.8235,17.8235,17.7929,17.8082,40800.0
2015-04-08 14:40:00,23.25,23.26,23.23,23.26,49900.0,17.8082,17.8159,17.7929,17.8159,49900.0
2015-04-08 14:45:00,23.26,23.26,23.24,23.26,51700.0,17.8159,17.8159,17.8005,17.8159,51700.0
2015-04-08 14:50:00,23.27,23.28,23.22,23.22,75500.0,17.8235,17.8312,17.7852,17.7852,75500.0
2015-04-08 14:55:00,23.22,23.24,23.21,23.23,175400.0,17.7852,17.8005,17.7776,17.7929,175400.0
2015-04-08 15:00:00,23.24,23.26,23.23,23.24,122100.0,17.8005,17.8159,17.7929,17.8005,122100.0
2015-04-08 15:05:00,23.25,23.25,23.24,23.25,42700.0,17.8082,17.8082,17.8005,17.8082,42700.0
2015-04-08 15:10:00,23.25,23.26,23.22,23.23,151000.0,17.8082,17.8159,17.7852,17.7929,151000.0
2015-04-08 15:15:00,23.23,23.25,23.2,23.21,201500.0,17.7929,17.8082,17.7699,17.7776,201500.0
2015-04-08 15:20:00,23.21,23.22,23.19,23.21,120800.0,17.7776,17.7852,17.7622,17.7776,120800.0
2015-04-08 15:25:00,23.21,23.24,23.21,23.22,130300.0,17.7776,17.8005,17.7776,17.7852,130300.0
2015-04-08 15:30:00,23.22,23.24,23.21,23.23,187000.0,17.7852,17.8005,17.7776,17.7929,187000.0
2015-04-08 15:35:00,23.23,23.26,23.23,23.26,158500.0,17.7929,17.8159,17.7929,17.8159,158500.0
2015-04-08 15:40:00,23.26,23.27,23.2,23.21,478000.0,17.8159,17.8235,17.7699,17.7776,478000.0
2015-04-08 15:45:00,23.21,23.23,23.2,23.21,243200.0,17.7776,17.7929,17.7699,17.7776,243200.0
2015-04-08 15:50:00,23.21,23.21,23.19,23.2,381100.0,17.7776,17.7776,17.7622,17.7699,381100.0
2015-04-08 15:55:00,23.2,23.2,23.17,23.19,481400.0,17.7699,17.7699,17.7469,17.7622,481400.0
2015-04-09 09:30:00,23.25,23.5,23.24,23.48,736500.0,17.8082,17.9997,17.8005,17.9844,736500.0
2015-04-09 09:35:00,23.47,23.67,23.47,23.63,361100.0,17.9767,18.1299,17.9767,18.0993,361100.0
2015-04-09 09:40:00,23.63,23.63,23.38,23.38,273600.0,18.0993,18.0993,17.9078,17.9078,273600.0
2015-04-09 09:45:00,23.38,23.43,23.38,23.38,89700.0,17.9078,17.9461,17.9078,17.9078,89700.0
2015-04-09 09:50:00,23.39,23.43,23.33,23.43,275400.0,17.9154,17.9461,17.8695,17.9461,275400.0
2015-04-09 09:55:00,23.44,23.5,23.44,23.44,222000.0,17.9537,17.9997,17.9537,17.9537,222000.0
2015-04-09 10:00:00,23.44,23.49,23.42,23.48,146400.0,17.9537,17.992,17.9384,17.9844,146400.0
2015-04-09 10:05:00,23.48,23.49,23.43,23.48,274500.0,17.9844,17.992,17.9461,17.9844,274500.0
2015-04-09 10:10:00,23.47,23.51,23.45,23.51,96600.0,17.9767,18.0073,17.9614,18.0073,96600.0
2015-04-09 10:15:00,23.5,23.55,23.5,23.53,168300.0,17.9997,18.038,17.9997,18.0227,168300.0
2015-04-09 10:20:00,23.52,23.53,23.48,23.48,267100.0,18.015,18.0227,17.9844,17.9844,267100.0
2015-04-09 10:25:00,23.48,23.51,23.47,23.51,171000.0,17.9844,18.0073,17.9767,18.0073,171000.0
2015-04-09 10:30:00,23.5,23.51,23.5,23.51,45600.0,17.9997,18.0073,17.9997,18.0073,45600.0
2015-04-09 10:35:00,23.51,23.52,23.46,23.46,128100.0,18.0073,18.015,17.969,17.969,128100.0
2015-04-09 10:40:00,23.46,23.48,23.43,23.46,201300.0,17.969,17.9844,17.9461,17.969,201300.0
2015-04-09 10:45:00,23.45,23.47,23.42,23.42,140600.0,17.9614,17.9767,17.9384,17.9384,140600.0
2015-04-09 10:50:00,23.42,23.43,23.36,23.38,149500.0,17.9384,17.9461,17.8924,17.9078,149500.0
2015-04-09 10:55:00,23.38,23.39,23.34,23.36,278300.0,17.9078,17.9154,17.8771,17.8924,278300.0
2015-04-09 11:00:00,23.35,23.36,23.33,23.35,53100.0,17.8848,17.8924,17.8695,17.8848,53100.0
2015-04-09 11:05:00,23.35,23.36,23.33,23.34,64800.0,17.8848,17.8924,17.8695,17.8771,64800.0
2015-04-09 11:10:00,23.34,23.34,23.29,23.33,149200.0,17.8771,17.8771,17.8388,17.8695,149200.0
2015-04-09 11:15:00,23.33,23.34,23.28,23.29,88300.0,17.8695,17.8771,17.8312,17.8388,88300.0
2015-04-09 11:20:00,23.28,23.3,23.26,23.3,145500.0,17.8312,17.8465,17.8159,17.8465,145500.0
2015-04-09 11:25:00,23.29,23.32,23.29,23.32,51700.0,17.8388,17.8618,17.8388,17.8618,51700.0
2015-04-09 11:30:00,23.32,23.34,23.3,23.33,39500.0,17.8618,17.8771,17.8465,17.8695,39500.0
2015-04-09 11:35:00,23.33,23.34,23.31,23.32,127900.0,17.8695,17.8771,17.8542,17.8618,127900.0
2015-04-09 11:40:00,23.32,23.34,23.3,23.33,98600.0,17.8618,17.8771,17.8465,17.8695,98600.0
2015-04-09 11:45:00,23.33,23.34,23.32,23.33,55300.0,17.8695,17.8771,17.8618,17.8695,55300.0
2015-04-09 11:50:00,23.33,23.36,23.32,23.33,70300.0,17.8695,17.8924,17.8618,17.8695,70300.0
2015-04-09 11:55:00,23.33,23.35,23.33,23.33,82400.0,17.8695,17.8848,17.8695,17.8695,82400.0
2015-04-09 12:00:00,23.34,23.37,23.33,23.37,72500.0,17.8771,17.9001,17.8695,17.9001,72500.0
2015-04-09 12:05:00,23.37,23.38,23.36,23.36,37500.0,17.9001,17.9078,17.8924,17.8924,37500.0
2015-04-09 12:10:00,23.36,23.37,23.35,23.36,40100.0,17.8924,17.9001,17.8848,17.8924,40100.0
2015-04-09 12:15:00,23.36,23.37,23.35,23.37,42800.0,17.8924,17.9001,17.8848,17.9001,42800.0
2015-04-09 12:20:00,23.37,23.38,23.36,23.38,42500.0,17.9001,17.9078,17.8924,17.9078,42500.0
2015-04-09 12:25:00,23.38,23.38,23.36,23.37,45400.0,17.9078,17.9078,17.8924,17.9001,45400.0
2015-04-09 12:30:00,23.37,23.37,23.35,23.37,32000.0,17.9001,17.9001,17.8848,17.9001,32000.0
2015-04-09 12:35:00,23.37,23.39,23.36,23.38,40200.0,17.9001,17.9154,17.8924,17.9078,40200.0
2015-04-09 12:40:00,23.37,23.38,23.36,23.38,44200.0,17.9001,17.9078,17.8924,17.9078,44200.0
2015-04-09 12:45:00,23.37,23.38,23.36,23.36,28900.0,17.9001,17.9078,17.8924,17.8924,28900.0
2015-04-09 12:50:00,23.36,23.38,23.36,23.36,62700.0,17.8924,17.9078,17.8924,17.8924,62700.0
2015-04-09 12:55:00,23.36,23.36,23.29,23.29,290200.0,17.8924,17.8924,17.8388,17.8388,290200.0
2015-04-09 13:00:00,23.3,23.31,23.28,23.3,198300.0,17.8465,17.8542,17.8312,17.8465,198300.0
2015-04-09 13:05:00,23.3,23.3,23.29,23.3,40900.0,17.8465,17.8465,17.8388,17.8465,40900.0
2015-04-09 13:10:00,23.29,23.32,23.29,23.31,62000.0,17.8388,17.8618,17.8388,17.8542,62000.0
2015-04-09 13:15:00,23.32,23.32,23.31,23.32,34600.0,17.8618,17.8618,17.8542,17.8618,34600.0
2015-04-09 13:20:00,23.32,23.35,23.31,23.33,81400.0,17.8618,17.8848,17.8542,17.8695,81400.0
2015-04-09 13:25:00,23.33,23.34,23.32,23.32,24900.0,17.8695,17.8771,17.8618,17.8618,24900.0
2015-04-09 13:30:00,23.33,23.33,23.31,23.32,61800.0,17.8695,17.8695,17.8542,17.8618,61800.0
2015-04-09 13:35:00,23.31,23.33,23.29,23.3,45100.0,17.8542,17.8695,17.8388,17.8465,45100.0
2015-04-09 13:40:00,23.3,23.3,23.29,23.3,16200.0,17.8465,17.8465,17.8388,17.8465,16200.0
2015-04-09 13:45:00,23.3,23.31,23.29,23.31,61300.0,17.8465,17.8542,17.8388,17.8542,61300.0
2015-04-09 13:50:00,23.31,23.31,23.3,23.31,46500.0,17.8542,17.8542,17.8465,17.8542,46500.0
2015-04-09 13:55:00,23.3,23.32,23.3,23.32,28200.0,17.8465,17.8618,17.8465,17.8618,28200.0
2015-04-09 14:00:00,23.31,23.32,23.31,23.32,19000.0,17.8542,17.8618,17.8542,17.8618,19000.0
2015-04-09 14:05:00,23.32,23.33,23.31,23.32,59000.0,17.8618,17.8695,17.8542,17.8618,59000.0
2015-04-09 14:10:00,23.32,23.33,23.31,23.32,46800.0,17.8618,17.8695,17.8542,17.8618,46800.0
2015-04-09 14:15:00,23.31,23.32,23.31,23.32,46100.0,17.8542,17.8618,17.8542,17.8618,46100.0
2015-04-09 14:20:00,23.32,23.32,23.3,23.3,68100.0,17.8618,17.8618,17.8465,17.8465,68100.0
2015-04-09 14:25:00,23.3,23.33,23.3,23.31,92300.0,17.8465,17.8695,17.8465,17.8542,92300.0
2015-04-09 14:30:00,23.32,23.32,23.3,23.3,61900.0,17.8618,17.8618,17.8465,17.8465,61900.0
2015-04-09 14:35:00,23.3,23.35,23.3,23.35,110100.0,17.8465,17.8848,17.8465,17.8848,110100.0
2015-04-09 14:40:00,23.35,23.35,23.33,23.34,69800.0,17.8848,17.8848,17.8695,17.8771,69800.0
2015-04-09 14:45:00,23.34,23.34,23.31,23.34,69700.0,17.8771,17.8771,17.8542,17.8771,69700.0
2015-04-09 14:50:00,23.33,23.35,23.33,23.34,92400.0,17.8695,17.8848,17.8695,17.8771,92400.0
2015-04-09 14:55:00,23.34,23.34,23.32,23.33,71600.0,17.8771,17.8771,17.8618,17.8695,71600.0
2015-04-09 15:00:00,23.33,23.35,23.32,23.33,104400.0,17.8695,17.8848,17.8618,17.8695,104400.0
2015-04-09 15:05:00,23.34,23.34,23.33,23.34,34400.0,17.8771,17.8771,17.8695,17.8771,34400.0
2015-04-09 15:10:00,23.33,23.41,23.33,23.41,172700.0,17.8695,17.9307,17.8695,17.9307,172700.0
2015-04-09 15:15:00,23.41,23.41,23.38,23.39,171900.0,17.9307,17.9307,17.9078,17.9154,171900.0
2015-04-09 15:20:00,23.4,23.42,23.39,23.42,101400.0,17.9231,17.9384,17.9154,17.9384,101400.0
2015-04-09 15:25:00,23.41,23.41,23.38,23.4,121800.0,17.9307,17.9307,17.9078,17.9231,121800.0
2015-04-09 15:30:00,23.39,23.42,23.39,23.4,148100.0,17.9154,17.9384,17.9154,17.9231,148100.0
2015-04-09 15:35:00,23.41,23.41,23.39,23.41,142000.0,17.9307,17.9307,17.9154,17.9307,142000.0
2015-04-09 15:40:00,23.41,23.41,23.4,23.41,76900.0,17.9307,17.9307,17.9231,17.9307,76900.0
2015-04-09 15:45:00,23.41,23.43,23.4,23.43,173500.0,17.9307,17.9461,17.9231,17.9461,173500.0
2015-04-09 15:50:00,23.42,23.43,23.42,23.42,214600.0,17.9384,17.9461,17.9384,17.9384,214600.0
2015-04-09 15:55:00,23.43,23.44,23.42,23.43,426100.0,17.9461,17.9537,17.9384,17.9461,426100.0
2015-04-10 09:30:00,23.75,23.8,23.65,23.68,522500.0,18.1912,18.2295,18.1146,18.1376,522500.0
2015-04-10 09:35:00,23.68,23.76,23.66,23.69,285800.0,18.1376,18.1988,18.1222,18.1452,285800.0
2015-04-10 09:40:00,23.69,23.69,23.53,23.53,219200.0,18.1452,18.1452,18.0227,18.0227,219200.0
2015-04-10 09:45:00,23.53,23.54,23.48,23.54,548000.0,18.0227,18.0303,17.9844,18.0303,548000.0
2015-04-10 09:50:00,23.54,23.58,23.53,23.54,140500.0,18.0303,18.061,18.0227,18.0303,140500.0
2015-04-10 09:55:00,23.55,23.56,23.51,23.54,171800.0,18.038,18.0456,18.0073,18.0303,171800.0
2015-04-10 10:00:00,23.54,23.54,23.47,23.51,249900.0,18.0303,18.0303,17.9767,18.0073,249900.0
2015-04-10 10:05:00,23.5,23.51,23.49,23.5,173500.0,17.9997,18.0073,17.992,17.9997,173500.0
2015-04-10 10:10:00,23.51,23.51,23.49,23.5,157300.0,18.0073,18.0073,17.992,17.9997,157300.0
2015-04-10 10:15:00,23.5,23.5,23.47,23.48,95300.0,17.9997,17.9997,17.9767,17.9844,95300.0
2015-04-10 10:20:00,23.48,23.5,23.46,23.47,80300.0,17.9844,17.9997,17.969,17.9767,80300.0
2015-04-10 10:25:00,23.47,23.49,23.46,23.48,39700.0,17.9767,17.992,17.969,17.9844,39700.0
2015-04-10 10:30:00,23.49,23.49,23.44,23.47,146500.0,17.992,17.992,17.9537,17.9767,146500.0
2015-04-10 10:35:00,23.46,23.48,23.43,23.46,329000.0,17.969,17.9844,17.9461,17.969,329000.0
2015-04-10 10:40:00,23.46,23.48,23.45,23.46,297300.0,17.969,17.9844,17.9614,17.969,297300.0
2015-04-10 10:45:00,23.46,23.47,23.45,23.46,35600.0,17.969,17.9767,17.9614,17.969,35600.0
2015-04-10 10:50:00,23.47,23.47,23.42,23.44,163800.0,17.9767,17.9767,17.9384,17.9537,163800.0
2015-04-10 10:55:00,23.44,23.45,23.42,23.45,93600.0,17.9537,17.9614,17.9384,17.9614,93600.0
2015-04-10 11:00:00,23.44,23.45,23.44,23.45,41000.0,17.9537,17.9614,17.9537,17.9614,41000.0
2015-04-10 11:05:00,23.44,23.47,23.44,23.47,66800.0,17.9537,17.9767,17.9537,17.9767,66800.0
2015-04-10 11:10:00,23.47,23.47,23.45,23.47,53200.0,17.9767,17.9767,17.9614,17.9767,53200.0
2015-04-10 11:15:00,23.47,23.47,23.44,23.45,53600.0,17.9767,17.9767,17.9537,17.9614,53600.0
2015-04-10 11:20:00,23.45,23.47,23.44,23.46,72100.0,17.9614,17.9767,17.9537,17.969,72100.0
2015-04-10 11:25:00,23.46,23.46,23.44,23.46,35600.0,17.969,17.969,17.9537,17.969,35600.0
2015-04-10 11:30:00,23.46,23.48,23.45,23.48,73600.0,17.969,17.9844,17.9614,17.9844,73600.0
2015-04-10 11:35:00,23.47,23.5,23.47,23.5,90900.0,17.9767,17.9997,17.9767,17.9997,90900.0
2015-04-10 11:40:00,23.5,23.5,23.47,23.47,45800.0,17.9997,17.9997,17.9767,17.9767,45800.0
2015-04-10 11:45:00,23.48,23.48,23.47,23.47,17900.0,17.9844,17.9844,17.9767,17.9767,17900.0
2015-04-10 11:50:00,23.48,23.51,23.46,23.49,175000.0,17.9844,18.0073,17.969,17.992,175000.0
2015-04-10 11:55:00,23.5,23.5,23.48,23.48,35200.0,17.9997,17.9997,17.9844,17.9844,35200.0
2015-04-10 12:00:00,23.48,23.5,23.48,23.5,29800.0,17.9844,17.9997,17.9844,17.9997,29800.0
2015-04-10 12:05:00,23.5,23.5,23.49,23.49,30000.0,17.9997,17.9997,17.992,17.992,30000.0
2015-04-10 12:10:00,23.5,23.51,23.49,23.5,74000.0,17.9997,18.0073,17.992,17.9997,74000.0
2015-04-10 12:15:00,23.5,23.51,23.46,23.48,180300.0,17.9997,18.0073,17.969,17.9844,180300.0
2015-04-10 12:20:00,23.48,23.49,23.47,23.49,127500.0,17.9844,17.992,17.9767,17.992,127500.0
2015-04-10 12:25:00,23.48,23.49,23.47,23.47,22300.0,17.9844,17.992,17.9767,17.9767,22300.0
2015-04-10 12:30:00,23.48,23.48,23.44,23.44,47600.0,17.9844,17.9844,17.9537,17.9537,47600.0
2015-04-10 12:35:00,23.45,23.49,23.44,23.49,83100.0,17.9614,17.992,17.9537,17.992,83100.0
2015-04-10 12:40:00,23.49,23.49,23.47,23.48,38700.0,17.992,17.992,17.9767,17.9844,38700.0
2015-04-10 12:45:00,23.48,23.49,23.46,23.46,74100.0,17.9844,17.992,17.969,17.969,74100.0
2015-04-10 12:50:00,23.46,23.47,23.44,23.44,39300.0,17.969,17.9767,17.9537,17.9537,39300.0
2015-04-10 12:55:00,23.45,23.45,23.44,23.44,42800.0,17.9614,17.9614,17.9537,17.9537,42800.0
2015-04-10 13:00:00,23.45,23.47,23.44,23.46,209600.0,17.9614,17.9767,17.9537,17.969,209600.0
2015-04-10 13:05:00,23.45,23.46,23.44,23.44,79400.0,17.9614,17.969,17.9537,17.9537,79400.0
2015-04-10 13:10:00,23.46,23.46,23.44,23.44,108400.0,17.969,17.969,17.9537,17.9537,108400.0
2015-04-10 13:15:00,23.44,23.46,23.44,23.45,63100.0,17.9537,17.969,17.9537,17.9614,63100.0
2015-04-10 13:20:00,23.46,23.46,23.44,23.45,20300.0,17.969,17.969,17.9537,17.9614,20300.0
2015-04-10 13:25:00,23.44,23.45,23.43,23.44,55500.0,17.9537,17.9614,17.9461,17.9537,55500.0
2015-04-10 13:30:00,23.44,23.44,23.43,23.43,26800.0,17.9537,17.9537,17.9461,17.9461,26800.0
2015-04-10 13:35:00,23.43,23.45,23.43,23.45,37200.0,17.9461,17.9614,17.9461,17.9614,37200.0
2015-04-10 13:40:00,23.45,23.46,23.44,23.44,58900.0,17.9614,17.969,17.9537,17.9537,58900.0
2015-04-10 13:45:00,23.45,23.46,23.44,23.45,77900.0,17.9614,17.969,17.9537,17.9614,77900.0
2015-04-10 13:50:00,23.46,23.46,23.44,23.44,50700.0,17.969,17.969,17.9537,17.9537,50700.0
2015-04-10 13:55:00,23.44,23.47,23.44,23.46,235000.0,17.9537,17.9767,17.9537,17.969,235000.0
2015-04-10 14:00:00,23.46,23.47,23.44,23.46,221600.0,17.969,17.9767,17.9537,17.969,221600.0
2015-04-10 14:05:00,23.46,23.46,23.43,23.44,77000.0,17.969,17.969,17.9461,17.9537,77000.0
2015-04-10 14:10:00,23.44,23.45,23.42,23.43,146500.0,17.9537,17.9614,17.9384,17.9461,146500.0
2015-04-10 14:15:00,23.43,23.43,23.41,23.42,66300.0,17.9461,17.9461,17.9307,17.9384,66300.0
2015-04-10 14:20:00,23.42,23.43,23.38,23.39,117600.0,17.9384,17.9461,17.9078,17.9154,117600.0
2015-04-10 14:25:00,23.38,23.4,23.38,23.4,59400.0,17.9078,17.9231,17.9078,17.9231,59400.0
2015-04-10 14:30:00,23.39,23.42,23.39,23.42,121000.0,17.9154,17.9384,17.9154,17.9384,121000.0
2015-04-10 14:35:00,23.42,23.43,23.41,23.43,52300.0,17.9384,17.9461,17.9307,17.9461,52300.0
2015-04-10 14:40:00,23.43,23.43,23.42,23.43,51000.0,17.9461,17.9461,17.9384,17.9461,51000.0
2015-04-10 14:45:00,23.43,23.44,23.41,23.44,90700.0,17.9461,17.9537,17.9307,17.9537,90700.0
2015-04-10 14:50:00,23.44,23.44,23.43,23.44,62500.0,17.9537,17.9537,17.9461,17.9537,62500.0
2015-04-10 14:55:00,23.44,23.46,23.43,23.46,281100.0,17.9537,17.969,17.9461,17.969,281100.0
2015-04-10 15:00:00,23.45,23.46,23.43,23.43,132800.0,17.9614,17.969,17.9461,17.9461,132800.0
2015-04-10 15:05:00,23.43,23.44,23.43,23.44,28300.0,17.9461,17.9537,17.9461,17.9537,28300.0
2015-04-10 15:10:00,23.44,23.44,23.43,23.44,95700.0,17.9537,17.9537,17.9461,17.9537,95700.0
2015-04-10 15:15:00,23.44,23.44,23.4,23.4,148400.0,17.9537,17.9537,17.9231,17.9231,148400.0
2015-04-10 15:20:00,23.4,23.41,23.39,23.41,71200.0,17.9231,17.9307,17.9154,17.9307,71200.0
2015-04-10 15:25:00,23.41,23.41,23.39,23.41,92200.0,17.9307,17.9307,17.9154,17.9307,92200.0
2015-04-10 15:30:00,23.41,23.41,23.39,23.41,204800.0,17.9307,17.9307,17.9154,17.9307,204800.0
2015-04-10 15:35:00,23.4,23.43,23.4,23.41,226900.0,17.9231,17.9461,17.9231,17.9307,226900.0
2015-04-10 15:40:00,23.42,23.44,23.41,23.44,183100.0,17.9384,17.9537,17.9307,17.9537,183100.0
2015-04-10 15:45:00,23.44,23.46,23.43,23.46,166200.0,17.9537,17.969,17.9461,17.969,166200.0
2015-04-10 15:50:00,23.46,23.49,23.45,23.48,272200.0,17.969,17.992,17.9614,17.9844,272200.0
2015-04-10 15:55:00,23.48,23.5,23.47,23.5,506700.0,17.9844,17.9997,17.9767,17.9997,506700.0
2015-04-13 09:30:00,23.51,23.58,23.46,23.58,261800.0,18.0073,18.061,17.969,18.061,261800.0
2015-04-13 09:35:00,23.57,23.61,23.56,23.57,147400.0,18.0533,18.0839,18.0456,18.0533,147400.0
2015-04-13 09:40:00,23.58,23.67,23.58,23.66,102000.0,18.061,18.1299,18.061,18.1222,102000.0
2015-04-13 09:45:00,23.67,23.67,23.61,23.64,163000.0,18.1299,18.1299,18.0839,18.1069,163000.0
2015-04-13 09:50:00,23.65,23.66,23.59,23.64,227500.0,18.1146,18.1222,18.0686,18.1069,227500.0
2015-04-13 09:55:00,23.64,23.67,23.63,23.65,144000.0,18.1069,18.1299,18.0993,18.1146,144000.0
2015-04-13 10:00:00,23.65,23.69,23.62,23.62,146900.0,18.1146,18.1452,18.0916,18.0916,146900.0
2015-04-13 10:05:00,23.62,23.65,23.6,23.6,80000.0,18.0916,18.1146,18.0763,18.0763,80000.0
2015-04-13 10:10:00,23.61,23.65,23.6,23.64,87700.0,18.0839,18.1146,18.0763,18.1069,87700.0
2015-04-13 10:15:00,23.64,23.66,23.64,23.65,92500.0,18.1069,18.1222,18.1069,18.1146,92500.0
2015-04-13 10:20:00,23.66,23.66,23.65,23.66,46400.0,18.1222,18.1222,18.1146,18.1222,46400.0
2015-04-13 10:25:00,23.66,23.66,23.6,23.61,143400.0,18.1222,18.1222,18.0763,18.0839,143400.0
2015-04-13 10:30:00,23.61,23.62,23.6,23.6,109300.0,18.0839,18.0916,18.0763,18.0763,109300.0
2015-04-13 10:35:00,23.61,23.62,23.6,23.61,72700.0,18.0839,18.0916,18.0763,18.0839,72700.0
2015-04-13 10:40:00,23.62,23.62,23.6,23.62,103300.0,18.0916,18.0916,18.0763,18.0916,103300.0
2015-04-13 10:45:00,23.62,23.62,23.54,23.54,201000.0,18.0916,18.0916,18.0303,18.0303,201000.0
2015-04-13 10:50:00,23.54,23.54,23.51,23.51,98000.0,18.0303,18.0303,18.0073,18.0073,98000.0
2015-04-13 10:55:00,23.51,23.53,23.5,23.51,85200.0,18.0073,18.0227,17.9997,18.0073,85200.0
2015-04-13 11:00:00,23.51,23.53,23.51,23.52,63100.0,18.0073,18.0227,18.0073,18.015,63100.0
2015-04-13 11:05:00,23.52,23.54,23.51,23.54,81800.0,18.015,18.0303,18.0073,18.0303,81800.0
2015-04-13 11:10:00,23.54,23.54,23.51,23.52,72300.0,18.0303,18.0303,18.0073,18.015,72300.0
2015-04-13 11:15:00,23.52,23.55,23.51,23.53,110000.0,18.015,18.038,18.0073,18.0227,110000.0
2015-04-13 11:20:00,23.54,23.54,23.52,23.52,91700.0,18.0303,18.0303,18.015,18.015,91700.0
2015-04-13 11:25:00,23.52,23.54,23.52,23.53,63600.0,18.015,18.0303,18.015,18.0227,63600.0
2015-04-13 11:30:00,23.53,23.53,23.52,23.52,59000.0,18.0227,18.0227,18.015,18.015,59000.0
2015-04-13 11:35:00,23.53,23.54,23.52,23.53,81300.0,18.0227,18.0303,18.015,18.0227,81300.0
2015-04-13 11:40:00,23.53,23.53,23.51,23.52,81900.0,18.0227,18.0227,18.0073,18.015,81900.0
2015-04-13 11:45:00,23.52,23.52,23.51,23.52,30300.0,18.015,18.015,18.0073,18.015,30300.0
2015-04-13 11:50:00,23.51,23.52,23.47,23.47,108500.0,18.0073,18.015,17.9767,17.9767,108500.0
2015-04-13 11:55:00,23.47,23.48,23.45,23.45,105800.0,17.9767,17.9844,17.9614,17.9614,105800.0
2015-04-13 12:00:00,23.45,23.46,23.43,23.44,66700.0,17.9614,17.969,17.9461,17.9537,66700.0
2015-04-13 12:05:00,23.44,23.44,23.42,23.42,98600.0,17.9537,17.9537,17.9384,17.9384,98600.0
2015-04-13 12:10:00,23.43,23.45,23.41,23.45,117200.0,17.9461,17.9614,17.9307,17.9614,117200.0
2015-04-13 12:15:00,23.44,23.46,23.44,23.45,27500.0,17.9537,17.969,17.9537,17.9614,27500.0
2015-04-13 12:20:00,23.46,23.47,23.45,23.46,28200.0,17.969,17.9767,17.9614,17.969,28200.0
2015-04-13 12:25:00,23.46,23.47,23.44,23.45,51700.0,17.969,17.9767,17.9537,17.9614,51700.0
2015-04-13 12:30:00,23.44,23.45,23.44,23.45,70200.0,17.9537,17.9614,17.9537,17.9614,70200.0
2015-04-13 12:35:00,23.45,23.45,23.44,23.44,34300.0,17.9614,17.9614,17.9537,17.9537,34300.0
2015-04-13 12:40:00,23.45,23.45,23.4,23.42,342500.0,17.9614,17.9614,17.9231,17.9384,342500.0
2015-04-13 12:45:00,23.43,23.44,23.42,23.42,64300.0,17.9461,17.9537,17.9384,17.9384,64300.0
2015-04-13 12:50:00,23.42,23.43,23.41,23.42,50100.0,17.9384,17.9461,17.9307,17.9384,50100.0
2015-04-13 12:55:00,23.42,23.43,23.41,23.41,38000.0,17.9384,17.9461,17.9307,17.9307,38000.0
2015-04-13 13:00:00,23.41,23.42,23.4,23.41,72500.0,17.9307,17.9384,17.9231,17.9307,72500.0
2015-04-13 13:05:00,23.41,23.42,23.4,23.41,48500.0,17.9307,17.9384,17.9231,17.9307,48500.0
2015-04-13 13:10:00,23.42,23.42,23.36,23.4,112200.0,17.9384,17.9384,17.8924,17.9231,112200.0
2015-04-13 13:15:00,23.4,23.42,23.39,23.4,49100.0,17.9231,17.9384,17.9154,17.9231,49100.0
2015-04-13 13:20:00,23.41,23.41,23.36,23.37,125100.0,17.9307,17.9307,17.8924,17.9001,125100.0
2015-04-13 13:25:00,23.36,23.38,23.33,23.33,180900.0,17.8924,17.9078,17.8695,17.8695,180900.0
2015-04-13 13:30:00,23.34,23.37,23.33,23.36,77700.0,17.8771,17.9001,17.8695,17.8924,77700.0
2015-04-13 13:35:00,23.37,23.39,23.36,23.38,67500.0,17.9001,17.9154,17.8924,17.9078,67500.0
2015-04-13 13:40:00,23.38,23.39,23.35,23.36,66300.0,17.9078,17.9154,17.8848,17.8924,66300.0
2015-04-13 13:45:00,23.36,23.37,23.34,23.34,45500.0,17.8924,17.9001,17.8771,17.8771,45500.0
2015-04-13 13:50:00,23.34,23.35,23.32,23.34,118600.0,17.8771,17.8848,17.8618,17.8771,118600.0
2015-04-13 13:55:00,23.34,23.35,23.31,23.33,137800.0,17.8771,17.8848,17.8542,17.8695,137800.0
2015-04-13 14:00:00,23.33,23.35,23.32,23.34,83100.0,17.8695,17.8848,17.8618,17.8771,83100.0
2015-04-13 14:05:00,23.33,23.34,23.32,23.33,82500.0,17.8695,17.8771,17.8618,17.8695,82500.0
2015-04-13 14:10:00,23.33,23.34,23.32,23.34,72700.0,17.8695,17.8771,17.8618,17.8771,72700.0
2015-04-13 14:15:00,23.33,23.35,23.33,23.34,86100.0,17.8695,17.8848,17.8695,17.8771,86100.0
2015-04-13 14:20:00,23.35,23.36,23.34,23.34,83500.0,17.8848,17.8924,17.8771,17.8771,83500.0
2015-04-13 14:25:00,23.35,23.37,23.34,23.37,81200.0,17.8848,17.9001,17.8771,17.9001,81200.0
2015-04-13 14:30:00,23.37,23.38,23.36,23.37,189800.0,17.9001,17.9078,17.8924,17.9001,189800.0
2015-04-13 14:35:00,23.37,23.39,23.36,23.39,63300.0,17.9001,17.9154,17.8924,17.9154,63300.0
2015-04-13 14:40:00,23.39,23.42,23.38,23.41,98900.0,17.9154,17.9384,17.9078,17.9307,98900.0
2015-04-13 14:45:00,23.42,23.42,23.4,23.4,179700.0,17.9384,17.9384,17.9231,17.9231,179700.0
2015-04-13 14:50:00,23.4,23.42,23.39,23.42,267400.0,17.9231,17.9384,17.9154,17.9384,267400.0
2015-04-13 14:55:00,23.41,23.43,23.41,23.43,119800.0,17.9307,17.9461,17.9307,17.9461,119800.0
2015-04-13 15:00:00,23.43,23.43,23.42,23.43,56600.0,17.9461,17.9461,17.9384,17.9461,56600.0
2015-04-13 15:05:00,23.43,23.44,23.41,23.44,230000.0,17.9461,17.9537,17.9307,17.9537,230000.0
2015-04-13 15:10:00,23.44,23.44,23.42,23.44,154400.0,17.9537,17.9537,17.9384,17.9537,154400.0
2015-04-13 15:15:00,23.44,23.45,23.43,23.44,260300.0,17.9537,17.9614,17.9461,17.9537,260300.0
2015-04-13 15:20:00,23.44,23.44,23.41,23.41,214100.0,17.9537,17.9537,17.9307,17.9307,214100.0
2015-04-13 15:25:00,23.41,23.42,23.4,23.42,149700.0,17.9307,17.9384,17.9231,17.9384,149700.0
2015-04-13 15:30:00,23.42,23.42,23.39,23.39,381600.0,17.9384,17.9384,17.9154,17.9154,381600.0
2015-04-13 15:35:00,23.39,23.4,23.36,23.38,477400.0,17.9154,17.9231,17.8924,17.9078,477400.0
2015-04-13 15:40:00,23.38,23.38,23.35,23.35,230600.0,17.9078,17.9078,17.8848,17.8848,230600.0
2015-04-13 15:45:00,23.36,23.36,23.35,23.35,211300.0,17.8924,17.8924,17.8848,17.8848,211300.0
2015-04-13 15:50:00,23.35,23.36,23.31,23.31,397000.0,17.8848,17.8924,17.8542,17.8542,397000.0
2015-04-13 15:55:00,23.31,23.34,23.31,23.33,652900.0,17.8542,17.8771,17.8542,17.8695,652900.0
2015-04-14 09:30:00,23.24,23.3,23.16,23.25,439100.0,17.8005,17.8465,17.7393,17.8082,439100.0
2015-04-14 09:35:00,23.23,23.24,23.19,23.2,197500.0,17.7929,17.8005,17.7622,17.7699,197500.0
2015-04-14 09:40:00,23.2,23.2,23.14,23.16,191900.0,17.7699,17.7699,17.7239,17.7393,191900.0
2015-04-14 09:45:00,23.16,23.16,23.08,23.1,341900.0,17.7393,17.7393,17.678,17.6933,341900.0
2015-04-14 09:50:00,23.1,23.1,23.0,23.05,420400.0,17.6933,17.6933,17.6167,17.655,420400.0
2015-04-14 09:55:00,23.05,23.05,22.96,22.99,203900.0,17.655,17.655,17.5861,17.609,203900.0
2015-04-14 10:00:00,22.99,23.0,22.84,22.86,409100.0,17.609,17.6167,17.4942,17.5095,409100.0
2015-04-14 10:05:00,22.85,22.98,22.83,22.98,496600.0,17.5018,17.6014,17.4865,17.6014,496600.0
2015-04-14 10:10:00,22.98,23.08,22.97,23.08,315900.0,17.6014,17.678,17.5937,17.678,315900.0
2015-04-14 10:15:00,23.08,23.08,23.02,23.05,242300.0,17.678,17.678,17.632,17.655,242300.0
2015-04-14 10:20:00,23.04,23.09,23.0,23.03,402300.0,17.6473,17.6856,17.6167,17.6397,402300.0
2015-04-14 10:25:00,23.02,23.11,23.02,23.09,132400.0,17.632,17.701,17.632,17.6856,132400.0
2015-04-14 10:30:00,23.09,23.09,23.0,23.02,216000.0,17.6856,17.6856,17.6167,17.632,216000.0
2015-04-14 10:35:00,23.02,23.02,22.96,22.99,246300.0,17.632,17.632,17.5861,17.609,246300.0
2015-04-14 10:40:00,22.98,23.03,22.98,23.03,81900.0,17.6014,17.6397,17.6014,17.6397,81900.0
2015-04-14 10:45:00,23.03,23.05,23.02,23.05,44900.0,17.6397,17.655,17.632,17.655,44900.0
2015-04-14 10:50:00,23.05,23.09,23.05,23.08,144700.0,17.655,17.6856,17.655,17.678,144700.0
2015-04-14 10:55:00,23.08,23.09,23.07,23.07,116400.0,17.678,17.6856,17.6703,17.6703,116400.0
2015-04-14 11:00:00,23.07,23.08,23.05,23.05,117800.0,17.6703,17.678,17.655,17.655,117800.0
2015-04-14 11:05:00,23.05,23.1,23.05,23.09,97600.0,17.655,17.6933,17.655,17.6856,97600.0
2015-04-14 11:10:00,23.1,23.17,23.09,23.17,537300.0,17.6933,17.7469,17.6856,17.7469,537300.0
2015-04-14 11:15:00,23.17,23.18,23.13,23.13,260200.0,17.7469,17.7546,17.7163,17.7163,260200.0
2015-04-14 11:20:00,23.13,23.13,23.04,23.05,362600.0,17.7163,17.7163,17.6473,17.655,362600.0
2015-04-14 11:25:00,23.04,23.06,23.03,23.04,196800.0,17.6473,17.6627,17.6397,17.6473,196800.0
2015-04-14 11:30:00,23.04,23.07,23.04,23.07,95500.0,17.6473,17.6703,17.6473,17.6703,95500.0
2015-04-14 11:35:00,23.07,23.1,23.06,23.08,181300.0,17.6703,17.6933,17.6627,17.678,181300.0
2015-04-14 11:40:00,23.08,23.12,23.07,23.1,109100.0,17.678,17.7086,17.6703,17.6933,109100.0
2015-04-14 11:45:00,23.11,23.13,23.1,23.13,40700.0,17.701,17.7163,17.6933,17.7163,40700.0
2015-04-14 11:50:00,23.13,23.14,23.11,23.12,113700.0,17.7163,17.7239,17.701,17.7086,113700.0
2015-04-14 11:55:00,23.11,23.15,23.11,23.15,125500.0,17.701,17.7316,17.701,17.7316,125500.0
2015-04-14 12:00:00,23.15,23.16,23.11,23.11,92900.0,17.7316,17.7393,17.701,17.701,92900.0
2015-04-14 12:05:00,23.12,23.16,23.11,23.15,104800.0,17.7086,17.7393,17.701,17.7316,104800.0
2015-04-14 12:10:00,23.15,23.16,23.13,23.13,57100.0,17.7316,17.7393,17.7163,17.7163,57100.0
2015-04-14 12:15:00,23.14,23.14,23.12,23.12,53600.0,17.7239,17.7239,17.7086,17.7086,53600.0
2015-04-14 12:20:00,23.12,23.13,23.11,23.11,42200.0,17.7086,17.7163,17.701,17.701,42200.0
2015-04-14 12:25:00,23.11,23.12,23.1,23.1,129400.0,17.701,17.7086,17.6933,17.6933,129400.0
2015-04-14 12:30:00,23.11,23.16,23.1,23.15,72000.0,17.701,17.7393,17.6933,17.7316,72000.0
2015-04-14 12:35:00,23.15,23.17,23.14,23.16,158400.0,17.7316,17.7469,17.7239,17.7393,158400.0
2015-04-14 12:40:00,23.17,23.2,23.17,23.18,113300.0,17.7469,17.7699,17.7469,17.7546,113300.0
2015-04-14 12:45:00,23.17,23.18,23.17,23.18,55100.0,17.7469,17.7546,17.7469,17.7546,55100.0
2015-04-14 12:50:00,23.18,23.2,23.17,23.2,83400.0,17.7546,17.7699,17.7469,17.7699,83400.0
2015-04-14 12:55:00,23.2,23.2,23.17,23.18,140800.0,17.7699,17.7699,17.7469,17.7546,140800.0
2015-04-14 13:00:00,23.19,23.2,23.18,23.2,77200.0,17.7622,17.7699,17.7546,17.7699,77200.0
2015-04-14 13:05:00,23.19,23.21,23.19,23.2,94900.0,17.7622,17.7776,17.7622,17.7699,94900.0
2015-04-14 13:10:00,23.2,23.21,23.2,23.2,64400.0,17.7699,17.7776,17.7699,17.7699,64400.0
2015-04-14 13:15:00,23.21,23.21,23.18,23.2,159600.0,17.7776,17.7776,17.7546,17.7699,159600.0
2015-04-14 13:20:00,23.19,23.21,23.19,23.2,182300.0,17.7622,17.7776,17.7622,17.7699,182300.0
2015-04-14 13:25:00,23.2,23.22,23.2,23.21,137800.0,17.7699,17.7852,17.7699,17.7776,137800.0
2015-04-14 13:30:00,23.21,23.23,23.21,23.21,74100.0,17.7776,17.7929,17.7776,17.7776,74100.0
2015-04-14 13:35:00,23.21,23.23,23.21,23.23,63200.0,17.7776,17.7929,17.7776,17.7929,63200.0
2015-04-14 13:40:00,23.23,23.24,23.22,23.23,72100.0,17.7929,17.8005,17.7852,17.7929,72100.0
2015-04-14 13:45:00,23.23,23.23,23.22,23.23,71600.0,17.7929,17.7929,17.7852,17.7929,71600.0
2015-04-14 13:50:00,23.23,23.23,23.19,23.2,81400.0,17.7929,17.7929,17.7622,17.7699,81400.0
2015-04-14 13:55:00,23.2,23.22,23.19,23.21,109100.0,17.7699,17.7852,17.7622,17.7776,109100.0
2015-04-14 14:00:00,23.22,23.22,23.19,23.2,78800.0,17.7852,17.7852,17.7622,17.7699,78800.0
2015-04-14 14:05:00,23.19,23.21,23.18,23.2,106500.0,17.7622,17.7776,17.7546,17.7699,106500.0
2015-04-14 14:10:00,23.2,23.21,23.17,23.18,92300.0,17.7699,17.7776,17.7469,17.7546,92300.0
2015-04-14 14:15:00,23.19,23.2,23.17,23.19,96000.0,17.7622,17.7699,17.7469,17.7622,96000.0
2015-04-14 14:20:00,23.18,23.2,23.16,23.16,131400.0,17.7546,17.7699,17.7393,17.7393,131400.0
2015-04-14 14:25:00,23.16,23.17,23.14,23.14,307300.0,17.7393,17.7469,17.7239,17.7239,307300.0
2015-04-14 14:30:00,23.14,23.15,23.13,23.14,83600.0,17.7239,17.7316,17.7163,17.7239,83600.0
2015-04-14 14:35:00,23.14,23.18,23.13,23.16,190000.0,17.7239,17.7546,17.7163,17.7393,190000.0
2015-04-14 14:40:00,23.16,23.17,23.14,23.16,136700.0,17.7393,17.7469,17.7239,17.7393,136700.0
2015-04-14 14:45:00,23.17,23.17,23.14,23.16,108300.0,17.7469,17.7469,17.7239,17.7393,108300.0
2015-04-14 14:50:00,23.16,23.16,23.15,23.15,73900.0,17.7393,17.7393,17.7316,17.7316,73900.0
2015-04-14 14:55:00,23.15,23.19,23.15,23.18,193500.0,17.7316,17.7622,17.7316,17.7546,193500.0
2015-04-14 15:00:00,23.19,23.21,23.18,23.21,71800.0,17.7622,17.7776,17.7546,17.7776,71800.0
2015-04-14 15:05:00,23.2,23.21,23.18,23.19,109700.0,17.7699,17.7776,17.7546,17.7622,109700.0
2015-04-14 15:10:00,23.19,23.22,23.18,23.21,149200.0,17.7622,17.7852,17.7546,17.7776,149200.0
2015-04-14 15:15:00,23.21,23.22,23.21,23.21,43400.0,17.7776,17.7852,17.7776,17.7776,43400.0
2015-04-14 15:20:00,23.22,23.22,23.17,23.17,116000.0,17.7852,17.7852,17.7469,17.7469,116000.0
2015-04-14 15:25:00,23.17,23.18,23.14,23.14,156300.0,17.7469,17.7546,17.7239,17.7239,156300.0
2015-04-14 15:30:00,23.14,23.2,23.14,23.18,268400.0,17.7239,17.7699,17.7239,17.7546,268400.0
2015-04-14 15:35:00,23.18,23.19,23.17,23.19,86300.0,17.7546,17.7622,17.7469,17.7622,86300.0
2015-04-14 15:40:00,23.19,23.19,23.18,23.19,90500.0,17.7622,17.7622,17.7546,17.7622,90500.0
2015-04-14 15:45:00,23.19,23.19,23.18,23.19,165800.0,17.7622,17.7622,17.7546,17.7622,165800.0
2015-04-14 15:50:00,23.19,23.19,23.18,23.18,158100.0,17.7622,17.7622,17.7546,17.7546,158100.0
2015-04-14 15:55:00,23.19,23.19,23.18,23.19,623100.0,17.7622,17.7622,17.7546,17.7622,623100.0
2015-04-15 09:30:00,23.16,23.25,23.09,23.25,626400.0,17.7393,17.8082,17.6856,17.8082,626400.0
2015-04-15 09:35:00,23.26,23.45,23.26,23.37,540700.0,17.8159,17.9614,17.8159,17.9001,540700.0
2015-04-15 09:40:00,23.37,23.4,23.32,23.4,402600.0,17.9001,17.9231,17.8618,17.9231,402600.0
2015-04-15 09:45:00,23.41,23.49,23.4,23.45,335600.0,17.9307,17.992,17.9231,17.9614,335600.0
2015-04-15 09:50:00,23.46,23.47,23.4,23.42,196000.0,17.969,17.9767,17.9231,17.9384,196000.0
2015-04-15 09:55:00,23.42,23.47,23.42,23.46,174500.0,17.9384,17.9767,17.9384,17.969,174500.0
2015-04-15 10:00:00,23.46,23.47,23.43,23.44,272000.0,17.969,17.9767,17.9461,17.9537,272000.0
2015-04-15 10:05:00,23.44,23.48,23.42,23.48,137500.0,17.9537,17.9844,17.9384,17.9844,137500.0
2015-04-15 10:10:00,23.48,23.56,23.47,23.5,500500.0,17.9844,18.0456,17.9767,17.9997,500500.0
2015-04-15 10:15:00,23.51,23.51,23.47,23.48,109900.0,18.0073,18.0073,17.9767,17.9844,109900.0
2015-04-15 10:20:00,23.48,23.51,23.48,23.51,53600.0,17.9844,18.0073,17.9844,18.0073,53600.0
2015-04-15 10:25:00,23.51,23.51,23.48,23.5,124100.0,18.0073,18.0073,17.9844,17.9997,124100.0
2015-04-15 10:30:00,23.49,23.54,23.49,23.53,140400.0,17.992,18.0303,17.992,18.0227,140400.0
2015-04-15 10:35:00,23.53,23.54,23.51,23.52,90100.0,18.0227,18.0303,18.0073,18.015,90100.0
2015-04-15 10:40:00,23.51,23.52,23.43,23.45,178700.0,18.0073,18.015,17.9461,17.9614,178700.0
2015-04-15 10:45:00,23.45,23.46,23.43,23.43,31100.0,17.9614,17.969,17.9461,17.9461,31100.0
2015-04-15 10:50:00,23.43,23.47,23.43,23.47,173600.0,17.9461,17.9767,17.9461,17.9767,173600.0
2015-04-15 10:55:00,23.47,23.48,23.44,23.46,97200.0,17.9767,17.9844,17.9537,17.969,97200.0
2015-04-15 11:00:00,23.47,23.48,23.42,23.43,113300.0,17.9767,17.9844,17.9384,17.9461,113300.0
2015-04-15 11:05:00,23.43,23.44,23.42,23.43,83000.0,17.9461,17.9537,17.9384,17.9461,83000.0
2015-04-15 11:10:00,23.43,23.44,23.41,23.44,269600.0,17.9461,17.9537,17.9307,17.9537,269600.0
2015-04-15 11:15:00,23.44,23.44,23.41,23.41,297100.0,17.9537,17.9537,17.9307,17.9307,297100.0
2015-04-15 11:20:00,23.41,23.42,23.36,23.38,163300.0,17.9307,17.9384,17.8924,17.9078,163300.0
2015-04-15 11:25:00,23.38,23.38,23.32,23.32,159300.0,17.9078,17.9078,17.8618,17.8618,159300.0
2015-04-15 11:30:00,23.33,23.34,23.31,23.32,121700.0,17.8695,17.8771,17.8542,17.8618,121700.0
2015-04-15 11:35:00,23.33,23.34,23.32,23.34,107600.0,17.8695,17.8771,17.8618,17.8771,107600.0
2015-04-15 11:40:00,23.34,23.37,23.33,23.36,102900.0,17.8771,17.9001,17.8695,17.8924,102900.0
2015-04-15 11:45:00,23.37,23.38,23.36,23.38,80100.0,17.9001,17.9078,17.8924,17.9078,80100.0
2015-04-15 11:50:00,23.38,23.42,23.37,23.41,198300.0,17.9078,17.9384,17.9001,17.9307,198300.0
2015-04-15 11:55:00,23.4,23.41,23.4,23.41,55300.0,17.9231,17.9307,17.9231,17.9307,55300.0
2015-04-15 12:00:00,23.4,23.41,23.4,23.41,30300.0,17.9231,17.9307,17.9231,17.9307,30300.0
2015-04-15 12:05:00,23.41,23.43,23.4,23.43,121200.0,17.9307,17.9461,17.9231,17.9461,121200.0
2015-04-15 12:10:00,23.43,23.44,23.42,23.44,73700.0,17.9461,17.9537,17.9384,17.9537,73700.0
2015-04-15 12:15:00,23.44,23.44,23.39,23.42,142900.0,17.9537,17.9537,17.9154,17.9384,142900.0
2015-04-15 12:20:00,23.41,23.42,23.41,23.42,30000.0,17.9307,17.9384,17.9307,17.9384,30000.0
2015-04-15 12:25:00,23.42,23.45,23.41,23.45,46600.0,17.9384,17.9614,17.9307,17.9614,46600.0
2015-04-15 12:30:00,23.45,23.46,23.44,23.46,88800.0,17.9614,17.969,17.9537,17.969,88800.0
2015-04-15 12:35:00,23.46,23.46,23.44,23.45,111700.0,17.969,17.969,17.9537,17.9614,111700.0
2015-04-15 12:40:00,23.45,23.48,23.44,23.46,128000.0,17.9614,17.9844,17.9537,17.969,128000.0
2015-04-15 12:45:00,23.46,23.48,23.45,23.47,146400.0,17.969,17.9844,17.9614,17.9767,146400.0
2015-04-15 12:50:00,23.48,23.48,23.42,23.44,411500.0,17.9844,17.9844,17.9384,17.9537,411500.0
2015-04-15 12:55:00,23.43,23.46,23.42,23.42,120000.0,17.9461,17.969,17.9384,17.9384,120000.0
2015-04-15 13:00:00,23.42,23.42,23.35,23.35,176900.0,17.9384,17.9384,17.8848,17.8848,176900.0
2015-04-15 13:05:00,23.36,23.39,23.34,23.38,236200.0,17.8924,17.9154,17.8771,17.9078,236200.0
2015-04-15 13:10:00,23.38,23.42,23.36,23.42,66900.0,17.9078,17.9384,17.8924,17.9384,66900.0
2015-04-15 13:15:00,23.42,23.47,23.41,23.47,52300.0,17.9384,17.9767,17.9307,17.9767,52300.0
2015-04-15 13:20:00,23.47,23.49,23.43,23.46,187400.0,17.9767,17.992,17.9461,17.969,187400.0
2015-04-15 13:25:00,23.46,23.49,23.45,23.48,87300.0,17.969,17.992,17.9614,17.9844,87300.0
2015-04-15 13:30:00,23.48,23.5,23.48,23.49,143500.0,17.9844,17.9997,17.9844,17.992,143500.0
2015-04-15 13:35:00,23.49,23.5,23.47,23.47,86600.0,17.992,17.9997,17.9767,17.9767,86600.0
2015-04-15 13:40:00,23.48,23.49,23.47,23.48,79800.0,17.9844,17.992,17.9767,17.9844,79800.0
2015-04-15 13:45:00,23.48,23.49,23.46,23.46,95900.0,17.9844,17.992,17.969,17.969,95900.0
2015-04-15 13:50:00,23.46,23.47,23.44,23.46,186900.0,17.969,17.9767,17.9537,17.969,186900.0
2015-04-15 13:55:00,23.46,23.48,23.45,23.46,94200.0,17.969,17.9844,17.9614,17.969,94200.0
2015-04-15 14:00:00,23.46,23.48,23.46,23.47,63500.0,17.969,17.9844,17.969,17.9767,63500.0
2015-04-15 14:05:00,23.47,23.5,23.46,23.48,82700.0,17.9767,17.9997,17.969,17.9844,82700.0
2015-04-15 14:10:00,23.48,23.5,23.47,23.5,153000.0,17.9844,17.9997,17.9767,17.9997,153000.0
2015-04-15 14:15:00,23.5,23.51,23.49,23.5,106300.0,17.9997,18.0073,17.992,17.9997,106300.0
2015-04-15 14:20:00,23.5,23.5,23.48,23.5,104300.0,17.9997,17.9997,17.9844,17.9997,104300.0
2015-04-15 14:25:00,23.5,23.5,23.48,23.5,136900.0,17.9997,17.9997,17.9844,17.9997,136900.0
2015-04-15 14:30:00,23.5,23.51,23.49,23.5,127700.0,17.9997,18.0073,17.992,17.9997,127700.0
2015-04-15 14:35:00,23.5,23.51,23.46,23.48,252800.0,17.9997,18.0073,17.969,17.9844,252800.0
2015-04-15 14:40:00,23.48,23.54,23.48,23.53,575600.0,17.9844,18.0303,17.9844,18.0227,575600.0
2015-04-15 14:45:00,23.54,23.54,23.52,23.53,134000.0,18.0303,18.0303,18.015,18.0227,134000.0
2015-04-15 14:50:00,23.54,23.57,23.53,23.56,317300.0,18.0303,18.0533,18.0227,18.0456,317300.0
2015-04-15 14:55:00,23.56,23.57,23.54,23.57,158600.0,18.0456,18.0533,18.0303,18.0533,158600.0
2015-04-15 15:00:00,23.57,23.6,23.55,23.6,231200.0,18.0533,18.0763,18.038,18.0763,231200.0
2015-04-15 15:05:00,23.6,23.61,23.58,23.6,383800.0,18.0763,18.0839,18.061,18.0763,383800.0
2015-04-15 15:10:00,23.6,23.61,23.57,23.58,252700.0,18.0763,18.0839,18.0533,18.061,252700.0
2015-04-15 15:15:00,23.57,23.6,23.56,23.57,308400.0,18.0533,18.0763,18.0456,18.0533,308400.0
2015-04-15 15:20:00,23.58,23.6,23.57,23.59,274500.0,18.061,18.0763,18.0533,18.0686,274500.0
2015-04-15 15:25:00,23.58,23.63,23.58,23.63,452000.0,18.061,18.0993,18.061,18.0993,452000.0
2015-04-15 15:30:00,23.63,23.63,23.62,23.63,181100.0,18.0993,18.0993,18.0916,18.0993,181100.0
2015-04-15 15:35:00,23.63,23.64,23.6,23.62,361500.0,18.0993,18.1069,18.0763,18.0916,361500.0
2015-04-15 15:40:00,23.62,23.63,23.59,23.62,337700.0,18.0916,18.0993,18.0686,18.0916,337700.0
2015-04-15 15:45:00,23.62,23.62,23.53,23.53,484300.0,18.0916,18.0916,18.0227,18.0227,484300.0
2015-04-15 15:50:00,23.54,23.54,23.48,23.51,664900.0,18.0303,18.0303,17.9844,18.0073,664900.0
2015-04-15 15:55:00,23.52,23.54,23.51,23.51,575200.0,18.015,18.0303,18.0073,18.0073,575200.0
2015-04-16 09:30:00,22.83,22.99,22.65,22.84,2462700.0,17.4865,17.609,17.3486,17.4942,2462700.0
2015-04-16 09:35:00,22.85,23.26,22.81,23.21,1019500.0,17.5018,17.8159,17.4712,17.7776,1019500.0
2015-04-16 09:40:00,23.21,23.55,23.2,23.29,1322100.0,17.7776,18.038,17.7699,17.8388,1322100.0
2015-04-16 09:45:00,23.29,23.32,22.95,23.0,1075400.0,17.8388,17.8618,17.5784,17.6167,1075400.0
2015-04-16 09:50:00,23.0,23.07,22.95,23.07,821500.0,17.6167,17.6703,17.5784,17.6703,821500.0
2015-04-16 09:55:00,23.06,23.18,23.04,23.14,322500.0,17.6627,17.7546,17.6473,17.7239,322500.0
2015-04-16 10:00:00,23.14,23.2,23.11,23.19,183400.0,17.7239,17.7699,17.701,17.7622,183400.0
2015-04-16 10:05:00,23.18,23.2,23.01,23.05,348700.0,17.7546,17.7699,17.6244,17.655,348700.0
2015-04-16 10:10:00,23.05,23.2,23.04,23.16,383500.0,17.655,17.7699,17.6473,17.7393,383500.0
2015-04-16 10:15:00,23.16,23.2,23.08,23.13,233700.0,17.7393,17.7699,17.678,17.7163,233700.0
2015-04-16 10:20:00,23.13,23.16,23.08,23.16,195800.0,17.7163,17.7393,17.678,17.7393,195800.0
2015-04-16 10:25:00,23.16,23.16,23.1,23.13,192800.0,17.7393,17.7393,17.6933,17.7163,192800.0
2015-04-16 10:30:00,23.13,23.13,23.06,23.09,165100.0,17.7163,17.7163,17.6627,17.6856,165100.0
2015-04-16 10:35:00,23.08,23.11,23.07,23.11,134000.0,17.678,17.701,17.6703,17.701,134000.0
2015-04-16 10:40:00,23.11,23.14,23.09,23.13,85000.0,17.701,17.7239,17.6856,17.7163,85000.0
2015-04-16 10:45:00,23.13,23.18,23.11,23.14,145600.0,17.7163,17.7546,17.701,17.7239,145600.0
2015-04-16 10:50:00,23.14,23.16,23.1,23.16,78700.0,17.7239,17.7393,17.6933,17.7393,78700.0
2015-04-16 10:55:00,23.16,23.22,23.15,23.2,566200.0,17.7393,17.7852,17.7316,17.7699,566200.0
2015-04-16 11:00:00,23.2,23.3,23.2,23.3,451800.0,17.7699,17.8465,17.7699,17.8465,451800.0
2015-04-16 11:05:00,23.29,23.38,23.28,23.38,638500.0,17.8388,17.9078,17.8312,17.9078,638500.0
2015-04-16 11:10:00,23.38,23.5,23.37,23.43,496900.0,17.9078,17.9997,17.9001,17.9461,496900.0
2015-04-16 11:15:00,23.43,23.5,23.42,23.48,184500.0,17.9461,17.9997,17.9384,17.9844,184500.0
2015-04-16 11:20:00,23.48,23.53,23.37,23.4,358700.0,17.9844,18.0227,17.9001,17.9231,358700.0
2015-04-16 11:25:00,23.39,23.44,23.32,23.33,216500.0,17.9154,17.9537,17.8618,17.8695,216500.0
2015-04-16 11:30:00,23.33,23.37,23.29,23.33,286900.0,17.8695,17.9001,17.8388,17.8695,286900.0
2015-04-16 11:35:00,23.33,23.4,23.32,23.38,290300.0,17.8695,17.9231,17.8618,17.9078,290300.0
2015-04-16 11:40:00,23.37,23.38,23.32,23.33,220900.0,17.9001,17.9078,17.8618,17.8695,220900.0
2015-04-16 11:45:00,23.32,23.34,23.25,23.32,288500.0,17.8618,17.8771,17.8082,17.8618,288500.0
2015-04-16 11:50:00,23.31,23.32,23.27,23.27,122800.0,17.8542,17.8618,17.8235,17.8235,122800.0
2015-04-16 11:55:00,23.27,23.28,23.19,23.21,160800.0,17.8235,17.8312,17.7622,17.7776,160800.0
2015-04-16 12:00:00,23.21,23.28,23.21,23.26,197900.0,17.7776,17.8312,17.7776,17.8159,197900.0
2015-04-16 12:05:00,23.26,23.28,23.23,23.26,256600.0,17.8159,17.8312,17.7929,17.8159,256600.0
2015-04-16 12:10:00,23.26,23.27,23.21,23.26,209200.0,17.8159,17.8235,17.7776,17.8159,209200.0
2015-04-16 12:15:00,23.26,23.33,23.25,23.32,474500.0,17.8159,17.8695,17.8082,17.8618,474500.0
2015-04-16 12:20:00,23.32,23.36,23.3,23.35,203800.0,17.8618,17.8924,17.8465,17.8848,203800.0
2015-04-16 12:25:00,23.34,23.38,23.31,23.31,98200.0,17.8771,17.9078,17.8542,17.8542,98200.0
2015-04-16 12:30:00,23.31,23.34,23.23,23.26,565000.0,17.8542,17.8771,17.7929,17.8159,565000.0
2015-04-16 12:35:00,23.26,23.34,23.26,23.32,235500.0,17.8159,17.8771,17.8159,17.8618,235500.0
2015-04-16 12:40:00,23.32,23.37,23.32,23.36,215500.0,17.8618,17.9001,17.8618,17.8924,215500.0
2015-04-16 12:45:00,23.36,23.43,23.32,23.34,290800.0,17.8924,17.9461,17.8618,17.8771,290800.0
2015-04-16 12:50:00,23.33,23.36,23.32,23.35,179300.0,17.8695,17.8924,17.8618,17.8848,179300.0
2015-04-16 12:55:00,23.33,23.38,23.32,23.36,199300.0,17.8695,17.9078,17.8618,17.8924,199300.0
2015-04-16 13:00:00,23.35,23.38,23.32,23.32,64400.0,17.8848,17.9078,17.8618,17.8618,64400.0
2015-04-16 13:05:00,23.32,23.36,23.3,23.35,235200.0,17.8618,17.8924,17.8465,17.8848,235200.0
2015-04-16 13:10:00,23.35,23.35,23.25,23.29,233000.0,17.8848,17.8848,17.8082,17.8388,233000.0
2015-04-16 13:15:00,23.29,23.33,23.26,23.33,110100.0,17.8388,17.8695,17.8159,17.8695,110100.0
2015-04-16 13:20:00,23.33,23.33,23.24,23.27,144200.0,17.8695,17.8695,17.8005,17.8235,144200.0
2015-04-16 13:25:00,23.27,23.28,23.24,23.24,322600.0,17.8235,17.8312,17.8005,17.8005,322600.0
2015-04-16 13:30:00,23.24,23.26,23.22,23.24,119500.0,17.8005,17.8159,17.7852,17.8005,119500.0
2015-04-16 13:35:00,23.24,23.28,23.24,23.26,75700.0,17.8005,17.8312,17.8005,17.8159,75700.0
2015-04-16 13:40:00,23.26,23.26,23.24,23.26,56100.0,17.8159,17.8159,17.8005,17.8159,56100.0
2015-04-16 13:45:00,23.25,23.34,23.25,23.34,88800.0,17.8082,17.8771,17.8082,17.8771,88800.0
2015-04-16 13:50:00,23.33,23.38,23.33,23.37,229100.0,17.8695,17.9078,17.8695,17.9001,229100.0
2015-04-16 13:55:00,23.37,23.38,23.31,23.31,148100.0,17.9001,17.9078,17.8542,17.8542,148100.0
2015-04-16 14:00:00,23.32,23.33,23.3,23.32,124100.0,17.8618,17.8695,17.8465,17.8618,124100.0
2015-04-16 14:05:00,23.32,23.34,23.3,23.3,132400.0,17.8618,17.8771,17.8465,17.8465,132400.0
2015-04-16 14:10:00,23.3,23.31,23.25,23.26,225400.0,17.8465,17.8542,17.8082,17.8159,225400.0
2015-04-16 14:15:00,23.27,23.28,23.26,23.28,63700.0,17.8235,17.8312,17.8159,17.8312,63700.0
2015-04-16 14:20:00,23.28,23.29,23.24,23.25,146100.0,17.8312,17.8388,17.8005,17.8082,146100.0
2015-04-16 14:25:00,23.25,23.28,23.24,23.28,249200.0,17.8082,17.8312,17.8005,17.8312,249200.0
2015-04-16 14:30:00,23.28,23.29,23.22,23.23,304500.0,17.8312,17.8388,17.7852,17.7929,304500.0
2015-04-16 14:35:00,23.23,23.27,23.2,23.23,207500.0,17.7929,17.8235,17.7699,17.7929,207500.0
2015-04-16 14:40:00,23.23,23.23,23.18,23.19,195200.0,17.7929,17.7929,17.7546,17.7622,195200.0
2015-04-16 14:45:00,23.19,23.22,23.18,23.21,156900.0,17.7622,17.7852,17.7546,17.7776,156900.0
2015-04-16 14:50:00,23.22,23.27,23.21,23.25,453400.0,17.7852,17.8235,17.7776,17.8082,453400.0
2015-04-16 14:55:00,23.24,23.25,23.21,23.23,167500.0,17.8005,17.8082,17.7776,17.7929,167500.0
2015-04-16 15:00:00,23.23,23.25,23.23,23.24,85600.0,17.7929,17.8082,17.7929,17.8005,85600.0
2015-04-16 15:05:00,23.25,23.27,23.23,23.27,230600.0,17.8082,17.8235,17.7929,17.8235,230600.0
2015-04-16 15:10:00,23.27,23.28,23.26,23.27,105800.0,17.8235,17.8312,17.8159,17.8235,105800.0
2015-04-16 15:15:00,23.26,23.27,23.25,23.26,377100.0,17.8159,17.8235,17.8082,17.8159,377100.0
2015-04-16 15:20:00,23.25,23.32,23.25,23.3,593900.0,17.8082,17.8618,17.8082,17.8465,593900.0
2015-04-16 15:25:00,23.29,23.31,23.24,23.25,312100.0,17.8388,17.8542,17.8005,17.8082,312100.0
2015-04-16 15:30:00,23.26,23.26,23.24,23.24,119700.0,17.8159,17.8159,17.8005,17.8005,119700.0
2015-04-16 15:35:00,23.25,23.29,23.24,23.29,139000.0,17.8082,17.8388,17.8005,17.8388,139000.0
2015-04-16 15:40:00,23.29,23.29,23.26,23.27,258300.0,17.8388,17.8388,17.8159,17.8235,258300.0
2015-04-16 15:45:00,23.27,23.28,23.24,23.24,465000.0,17.8235,17.8312,17.8005,17.8005,465000.0
2015-04-16 15:50:00,23.25,23.27,23.24,23.26,550300.0,17.8082,17.8235,17.8005,17.8159,550300.0
2015-04-16 15:55:00,23.26,23.27,23.24,23.24,1017100.0,17.8159,17.8235,17.8005,17.8005,1017100.0
2015-04-17 09:30:00,23.04,23.21,22.97,23.12,604700.0,17.6473,17.7776,17.5937,17.7086,604700.0
2015-04-17 09:35:00,23.12,23.13,22.99,23.01,427500.0,17.7086,17.7163,17.609,17.6244,427500.0
2015-04-17 09:40:00,23.01,23.04,22.87,22.96,674500.0,17.6244,17.6473,17.5171,17.5861,674500.0
2015-04-17 09:45:00,22.96,23.0,22.89,22.96,313500.0,17.5861,17.6167,17.5325,17.5861,313500.0
2015-04-17 09:50:00,22.98,23.02,22.97,23.01,383600.0,17.6014,17.632,17.5937,17.6244,383600.0
2015-04-17 09:55:00,23.02,23.04,23.0,23.0,263200.0,17.632,17.6473,17.6167,17.6167,263200.0
2015-04-17 10:00:00,23.0,23.03,22.96,23.02,394800.0,17.6167,17.6397,17.5861,17.632,394800.0
2015-04-17 10:05:00,23.02,23.04,22.99,23.01,273700.0,17.632,17.6473,17.609,17.6244,273700.0
2015-04-17 10:10:00,23.0,23.04,22.97,23.0,179400.0,17.6167,17.6473,17.5937,17.6167,179400.0
2015-04-17 10:15:00,22.99,23.1,22.99,23.07,184800.0,17.609,17.6933,17.609,17.6703,184800.0
2015-04-17 10:20:00,23.07,23.14,23.06,23.14,230600.0,17.6703,17.7239,17.6627,17.7239,230600.0
2015-04-17 10:25:00,23.14,23.14,23.1,23.11,239700.0,17.7239,17.7239,17.6933,17.701,239700.0
2015-04-17 10:30:00,23.11,23.18,23.09,23.17,233200.0,17.701,17.7546,17.6856,17.7469,233200.0
2015-04-17 10:35:00,23.17,23.24,23.16,23.19,317400.0,17.7469,17.8005,17.7393,17.7622,317400.0
2015-04-17 10:40:00,23.19,23.21,23.14,23.15,445500.0,17.7622,17.7776,17.7239,17.7316,445500.0
2015-04-17 10:45:00,23.14,23.18,23.14,23.15,155600.0,17.7239,17.7546,17.7239,17.7316,155600.0
2015-04-17 10:50:00,23.15,23.16,23.1,23.14,104100.0,17.7316,17.7393,17.6933,17.7239,104100.0
2015-04-17 10:55:00,23.15,23.17,23.11,23.11,99700.0,17.7316,17.7469,17.701,17.701,99700.0
2015-04-17 11:00:00,23.11,23.16,23.09,23.12,164200.0,17.701,17.7393,17.6856,17.7086,164200.0
2015-04-17 11:05:00,23.12,23.14,23.06,23.1,226200.0,17.7086,17.7239,17.6627,17.6933,226200.0
2015-04-17 11:10:00,23.1,23.11,23.07,23.11,237500.0,17.6933,17.701,17.6703,17.701,237500.0
2015-04-17 11:15:00,23.11,23.16,23.09,23.15,166500.0,17.701,17.7393,17.6856,17.7316,166500.0
2015-04-17 11:20:00,23.15,23.18,23.13,23.13,154000.0,17.7316,17.7546,17.7163,17.7163,154000.0
2015-04-17 11:25:00,23.14,23.14,23.09,23.13,193000.0,17.7239,17.7239,17.6856,17.7163,193000.0
2015-04-17 11:30:00,23.12,23.17,23.1,23.17,99200.0,17.7086,17.7469,17.6933,17.7469,99200.0
2015-04-17 11:35:00,23.17,23.17,23.09,23.13,170400.0,17.7469,17.7469,17.6856,17.7163,170400.0
2015-04-17 11:40:00,23.14,23.14,23.1,23.11,62800.0,17.7239,17.7239,17.6933,17.701,62800.0
2015-04-17 11:45:00,23.12,23.14,23.08,23.13,230500.0,17.7086,17.7239,17.678,17.7163,230500.0
2015-04-17 11:50:00,23.14,23.19,23.13,23.17,81400.0,17.7239,17.7622,17.7163,17.7469,81400.0
2015-04-17 11:55:00,23.17,23.19,23.15,23.18,108000.0,17.7469,17.7622,17.7316,17.7546,108000.0
2015-04-17 12:00:00,23.19,23.19,23.13,23.13,52800.0,17.7622,17.7622,17.7163,17.7163,52800.0
2015-04-17 12:05:00,23.13,23.13,23.09,23.13,119000.0,17.7163,17.7163,17.6856,17.7163,119000.0
2015-04-17 12:10:00,23.13,23.16,23.12,23.15,71300.0,17.7163,17.7393,17.7086,17.7316,71300.0
2015-04-17 12:15:00,23.16,23.17,23.12,23.14,46900.0,17.7393,17.7469,17.7086,17.7239,46900.0
2015-04-17 12:20:00,23.15,23.18,23.13,23.13,48500.0,17.7316,17.7546,17.7163,17.7163,48500.0
2015-04-17 12:25:00,23.13,23.15,23.12,23.12,48400.0,17.7163,17.7316,17.7086,17.7086,48400.0
2015-04-17 12:30:00,23.13,23.15,23.11,23.12,135200.0,17.7163,17.7316,17.701,17.7086,135200.0
2015-04-17 12:35:00,23.12,23.17,23.12,23.15,458500.0,17.7086,17.7469,17.7086,17.7316,458500.0
2015-04-17 12:40:00,23.15,23.16,23.13,23.14,322600.0,17.7316,17.7393,17.7163,17.7239,322600.0
2015-04-17 12:45:00,23.15,23.16,23.11,23.14,191800.0,17.7316,17.7393,17.701,17.7239,191800.0
2015-04-17 12:50:00,23.14,23.2,23.14,23.16,69800.0,17.7239,17.7699,17.7239,17.7393,69800.0
2015-04-17 12:55:00,23.15,23.19,23.15,23.17,59400.0,17.7316,17.7622,17.7316,17.7469,59400.0
2015-04-17 13:00:00,23.17,23.17,23.15,23.16,53400.0,17.7469,17.7469,17.7316,17.7393,53400.0
2015-04-17 13:05:00,23.16,23.18,23.15,23.18,81500.0,17.7393,17.7546,17.7316,17.7546,81500.0
2015-04-17 13:10:00,23.17,23.17,23.16,23.17,85000.0,17.7469,17.7469,17.7393,17.7469,85000.0
2015-04-17 13:15:00,23.17,23.18,23.16,23.18,129200.0,17.7469,17.7546,17.7393,17.7546,129200.0
2015-04-17 13:20:00,23.18,23.24,23.17,23.21,165800.0,17.7546,17.8005,17.7469,17.7776,165800.0
2015-04-17 13:25:00,23.21,23.22,23.19,23.19,97800.0,17.7776,17.7852,17.7622,17.7622,97800.0
2015-04-17 13:30:00,23.19,23.2,23.15,23.15,175300.0,17.7622,17.7699,17.7316,17.7316,175300.0
2015-04-17 13:35:00,23.15,23.18,23.15,23.15,92400.0,17.7316,17.7546,17.7316,17.7316,92400.0
2015-04-17 13:40:00,23.15,23.18,23.14,23.17,86400.0,17.7316,17.7546,17.7239,17.7469,86400.0
2015-04-17 13:45:00,23.17,23.19,23.15,23.17,56000.0,17.7469,17.7622,17.7316,17.7469,56000.0
2015-04-17 13:50:00,23.17,23.17,23.14,23.17,98700.0,17.7469,17.7469,17.7239,17.7469,98700.0
2015-04-17 13:55:00,23.16,23.17,23.15,23.16,78400.0,17.7393,17.7469,17.7316,17.7393,78400.0
2015-04-17 14:00:00,23.16,23.16,23.14,23.16,102300.0,17.7393,17.7393,17.7239,17.7393,102300.0
2015-04-17 14:05:00,23.16,23.16,23.12,23.14,132400.0,17.7393,17.7393,17.7086,17.7239,132400.0
2015-04-17 14:10:00,23.14,23.16,23.1,23.1,193100.0,17.7239,17.7393,17.6933,17.6933,193100.0
2015-04-17 14:15:00,23.11,23.11,23.09,23.11,309200.0,17.701,17.701,17.6856,17.701,309200.0
2015-04-17 14:20:00,23.11,23.11,23.09,23.1,280900.0,17.701,17.701,17.6856,17.6933,280900.0
2015-04-17 14:25:00,23.1,23.16,23.09,23.13,194200.0,17.6933,17.7393,17.6856,17.7163,194200.0
2015-04-17 14:30:00,23.14,23.15,23.12,23.14,71600.0,17.7239,17.7316,17.7086,17.7239,71600.0
2015-04-17 14:35:00,23.14,23.15,23.12,23.14,148700.0,17.7239,17.7316,17.7086,17.7239,148700.0
2015-04-17 14:40:00,23.14,23.17,23.13,23.17,238200.0,17.7239,17.7469,17.7163,17.7469,238200.0
2015-04-17 14:45:00,23.17,23.18,23.15,23.17,81300.0,17.7469,17.7546,17.7316,17.7469,81300.0
2015-04-17 14:50:00,23.17,23.17,23.15,23.16,91400.0,17.7469,17.7469,17.7316,17.7393,91400.0
2015-04-17 14:55:00,23.16,23.17,23.14,23.14,238100.0,17.7393,17.7469,17.7239,17.7239,238100.0
2015-04-17 15:00:00,23.14,23.17,23.14,23.17,155900.0,17.7239,17.7469,17.7239,17.7469,155900.0
2015-04-17 15:05:00,23.17,23.17,23.15,23.16,78800.0,17.7469,17.7469,17.7316,17.7393,78800.0
2015-04-17 15:10:00,23.16,23.2,23.16,23.18,246700.0,17.7393,17.7699,17.7393,17.7546,246700.0
2015-04-17 15:15:00,23.18,23.23,23.17,23.2,262900.0,17.7546,17.7929,17.7469,17.7699,262900.0
2015-04-17 15:20:00,23.21,23.21,23.14,23.18,167800.0,17.7776,17.7776,17.7239,17.7546,167800.0
2015-04-17 15:25:00,23.18,23.2,23.17,23.19,146200.0,17.7546,17.7699,17.7469,17.7622,146200.0
2015-04-17 15:30:00,23.19,23.22,23.18,23.2,329300.0,17.7622,17.7852,17.7546,17.7699,329300.0
2015-04-17 15:35:00,23.2,23.22,23.19,23.21,174000.0,17.7699,17.7852,17.7622,17.7776,174000.0
2015-04-17 15:40:00,23.21,23.24,23.18,23.23,202100.0,17.7776,17.8005,17.7546,17.7929,202100.0
2015-04-17 15:45:00,23.23,23.25,23.2,23.21,307000.0,17.7929,17.8082,17.7699,17.7776,307000.0
2015-04-17 15:50:00,23.21,23.21,23.18,23.19,242600.0,17.7776,17.7776,17.7546,17.7622,242600.0
2015-04-17 15:55:00,23.19,23.21,23.18,23.21,540500.0,17.7622,17.7776,17.7546,17.7776,540500.0
2015-04-20 09:30:00,23.4,23.6,23.34,23.57,428400.0,17.9231,18.0763,17.8771,18.0533,428400.0
2015-04-20 09:35:00,23.57,23.62,23.46,23.49,282700.0,18.0533,18.0916,17.969,17.992,282700.0
2015-04-20 09:40:00,23.48,23.52,23.45,23.46,229200.0,17.9844,18.015,17.9614,17.969,229200.0
2015-04-20 09:45:00,23.46,23.58,23.45,23.52,195700.0,17.969,18.061,17.9614,18.015,195700.0
2015-04-20 09:50:00,23.52,23.55,23.49,23.53,129300.0,18.015,18.038,17.992,18.0227,129300.0
2015-04-20 09:55:00,23.52,23.53,23.42,23.44,152000.0,18.015,18.0227,17.9384,17.9537,152000.0
2015-04-20 10:00:00,23.44,23.47,23.38,23.39,120300.0,17.9537,17.9767,17.9078,17.9154,120300.0
2015-04-20 10:05:00,23.4,23.44,23.39,23.44,49300.0,17.9231,17.9537,17.9154,17.9537,49300.0
2015-04-20 10:10:00,23.43,23.44,23.39,23.41,99700.0,17.9461,17.9537,17.9154,17.9307,99700.0
2015-04-20 10:15:00,23.4,23.41,23.38,23.39,45100.0,17.9231,17.9307,17.9078,17.9154,45100.0
2015-04-20 10:20:00,23.39,23.43,23.39,23.43,119500.0,17.9154,17.9461,17.9154,17.9461,119500.0
2015-04-20 10:25:00,23.42,23.46,23.42,23.43,79700.0,17.9384,17.969,17.9384,17.9461,79700.0
2015-04-20 10:30:00,23.44,23.44,23.42,23.44,142500.0,17.9537,17.9537,17.9384,17.9537,142500.0
2015-04-20 10:35:00,23.43,23.46,23.43,23.43,148200.0,17.9461,17.969,17.9461,17.9461,148200.0
2015-04-20 10:40:00,23.44,23.45,23.42,23.44,196400.0,17.9537,17.9614,17.9384,17.9537,196400.0
2015-04-20 10:45:00,23.44,23.44,23.43,23.44,31300.0,17.9537,17.9537,17.9461,17.9537,31300.0
2015-04-20 10:50:00,23.44,23.46,23.42,23.45,196900.0,17.9537,17.969,17.9384,17.9614,196900.0
2015-04-20 10:55:00,23.44,23.48,23.44,23.46,530400.0,17.9537,17.9844,17.9537,17.969,530400.0
2015-04-20 11:00:00,23.46,23.47,23.43,23.45,636600.0,17.969,17.9767,17.9461,17.9614,636600.0
2015-04-20 11:05:00,23.45,23.46,23.43,23.45,121200.0,17.9614,17.969,17.9461,17.9614,121200.0
2015-04-20 11:10:00,23.45,23.45,23.41,23.42,159700.0,17.9614,17.9614,17.9307,17.9384,159700.0
2015-04-20 11:15:00,23.41,23.43,23.41,23.43,164800.0,17.9307,17.9461,17.9307,17.9461,164800.0
2015-04-20 11:20:00,23.43,23.44,23.42,23.43,112800.0,17.9461,17.9537,17.9384,17.9461,112800.0
2015-04-20 11:25:00,23.43,23.44,23.42,23.44,41300.0,17.9461,17.9537,17.9384,17.9537,41300.0
2015-04-20 11:30:00,23.44,23.45,23.41,23.45,155100.0,17.9537,17.9614,17.9307,17.9614,155100.0
2015-04-20 11:35:00,23.45,23.45,23.38,23.39,198300.0,17.9614,17.9614,17.9078,17.9154,198300.0
2015-04-20 11:40:00,23.39,23.44,23.39,23.42,135100.0,17.9154,17.9537,17.9154,17.9384,135100.0
2015-04-20 11:45:00,23.42,23.43,23.4,23.41,143600.0,17.9384,17.9461,17.9231,17.9307,143600.0
2015-04-20 11:50:00,23.42,23.42,23.41,23.41,28500.0,17.9384,17.9384,17.9307,17.9307,28500.0
2015-04-20 11:55:00,23.42,23.42,23.38,23.39,193600.0,17.9384,17.9384,17.9078,17.9154,193600.0
2015-04-20 12:00:00,23.39,23.41,23.39,23.41,47500.0,17.9154,17.9307,17.9154,17.9307,47500.0
2015-04-20 12:05:00,23.41,23.41,23.38,23.39,98200.0,17.9307,17.9307,17.9078,17.9154,98200.0
2015-04-20 12:10:00,23.38,23.4,23.38,23.4,96700.0,17.9078,17.9231,17.9078,17.9231,96700.0
2015-04-20 12:15:00,23.39,23.4,23.37,23.39,77000.0,17.9154,17.9231,17.9001,17.9154,77000.0
2015-04-20 12:20:00,23.39,23.4,23.36,23.39,89000.0,17.9154,17.9231,17.8924,17.9154,89000.0
2015-04-20 12:25:00,23.39,23.41,23.38,23.4,121500.0,17.9154,17.9307,17.9078,17.9231,121500.0
2015-04-20 12:30:00,23.39,23.4,23.38,23.38,98900.0,17.9154,17.9231,17.9078,17.9078,98900.0
2015-04-20 12:35:00,23.38,23.4,23.38,23.39,58900.0,17.9078,17.9231,17.9078,17.9154,58900.0
2015-04-20 12:40:00,23.39,23.4,23.38,23.4,86400.0,17.9154,17.9231,17.9078,17.9231,86400.0
2015-04-20 12:45:00,23.39,23.4,23.39,23.39,78400.0,17.9154,17.9231,17.9154,17.9154,78400.0
2015-04-20 12:50:00,23.4,23.4,23.39,23.39,56500.0,17.9231,17.9231,17.9154,17.9154,56500.0
2015-04-20 12:55:00,23.4,23.4,23.38,23.4,131500.0,17.9231,17.9231,17.9078,17.9231,131500.0
2015-04-20 13:00:00,23.4,23.4,23.39,23.4,176400.0,17.9231,17.9231,17.9154,17.9231,176400.0
2015-04-20 13:05:00,23.4,23.4,23.38,23.38,60600.0,17.9231,17.9231,17.9078,17.9078,60600.0
2015-04-20 13:10:00,23.38,23.41,23.38,23.41,92000.0,17.9078,17.9307,17.9078,17.9307,92000.0
2015-04-20 13:15:00,23.41,23.41,23.39,23.4,92400.0,17.9307,17.9307,17.9154,17.9231,92400.0
2015-04-20 13:20:00,23.4,23.41,23.39,23.39,97700.0,17.9231,17.9307,17.9154,17.9154,97700.0
2015-04-20 13:25:00,23.39,23.4,23.38,23.4,148500.0,17.9154,17.9231,17.9078,17.9231,148500.0
2015-04-20 13:30:00,23.39,23.4,23.39,23.39,67800.0,17.9154,17.9231,17.9154,17.9154,67800.0
2015-04-20 13:35:00,23.39,23.4,23.39,23.39,71200.0,17.9154,17.9231,17.9154,17.9154,71200.0
2015-04-20 13:40:00,23.39,23.4,23.38,23.39,75500.0,17.9154,17.9231,17.9078,17.9154,75500.0
2015-04-20 13:45:00,23.39,23.4,23.38,23.38,75100.0,17.9154,17.9231,17.9078,17.9078,75100.0
2015-04-20 13:50:00,23.38,23.39,23.38,23.39,51900.0,17.9078,17.9154,17.9078,17.9154,51900.0
2015-04-20 13:55:00,23.39,23.4,23.37,23.38,142200.0,17.9154,17.9231,17.9001,17.9078,142200.0
2015-04-20 14:00:00,23.38,23.39,23.36,23.37,88500.0,17.9078,17.9154,17.8924,17.9001,88500.0
2015-04-20 14:05:00,23.37,23.4,23.37,23.4,101900.0,17.9001,17.9231,17.9001,17.9231,101900.0
2015-04-20 14:10:00,23.39,23.4,23.37,23.37,87300.0,17.9154,17.9231,17.9001,17.9001,87300.0
2015-04-20 14:15:00,23.38,23.39,23.37,23.39,83900.0,17.9078,17.9154,17.9001,17.9154,83900.0
2015-04-20 14:20:00,23.39,23.39,23.38,23.39,55800.0,17.9154,17.9154,17.9078,17.9154,55800.0
2015-04-20 14:25:00,23.39,23.4,23.38,23.39,129400.0,17.9154,17.9231,17.9078,17.9154,129400.0
2015-04-20 14:30:00,23.39,23.4,23.37,23.39,149400.0,17.9154,17.9231,17.9001,17.9154,149400.0
2015-04-20 14:35:00,23.4,23.4,23.38,23.4,137100.0,17.9231,17.9231,17.9078,17.9231,137100.0
2015-04-20 14:40:00,23.4,23.4,23.39,23.39,39300.0,17.9231,17.9231,17.9154,17.9154,39300.0
2015-04-20 14:45:00,23.39,23.41,23.38,23.41,183500.0,17.9154,17.9307,17.9078,17.9307,183500.0
2015-04-20 14:50:00,23.41,23.41,23.19,23.21,1054100.0,17.9307,17.9307,17.7622,17.7776,1054100.0
2015-04-20 14:55:00,23.22,23.39,23.21,23.32,902700.0,17.7852,17.9154,17.7776,17.8618,902700.0
2015-04-20 15:00:00,23.32,23.34,23.23,23.23,493000.0,17.8618,17.8771,17.7929,17.7929,493000.0
2015-04-20 15:05:00,23.24,23.3,23.23,23.29,521000.0,17.8005,17.8465,17.7929,17.8388,521000.0
2015-04-20 15:10:00,23.3,23.3,23.27,23.28,138800.0,17.8465,17.8465,17.8235,17.8312,138800.0
2015-04-20 15:15:00,23.28,23.41,23.27,23.4,524300.0,17.8312,17.9307,17.8235,17.9231,524300.0
2015-04-20 15:20:00,23.4,23.4,23.34,23.35,182600.0,17.9231,17.9231,17.8771,17.8848,182600.0
2015-04-20 15:25:00,23.34,23.35,23.31,23.34,131700.0,17.8771,17.8848,17.8542,17.8771,131700.0
2015-04-20 15:30:00,23.34,23.36,23.32,23.32,191900.0,17.8771,17.8924,17.8618,17.8618,191900.0
2015-04-20 15:35:00,23.32,23.34,23.31,23.32,148300.0,17.8618,17.8771,17.8542,17.8618,148300.0
2015-04-20 15:40:00,23.32,23.32,23.29,23.29,191700.0,17.8618,17.8618,17.8388,17.8388,191700.0
2015-04-20 15:45:00,23.29,23.32,23.29,23.32,272800.0,17.8388,17.8618,17.8388,17.8618,272800.0
2015-04-20 15:50:00,23.31,23.32,23.26,23.27,362800.0,17.8542,17.8618,17.8159,17.8235,362800.0
2015-04-20 15:55:00,23.27,23.28,23.24,23.28,663800.0,17.8235,17.8312,17.8005,17.8312,663800.0
2015-04-21 09:30:00,23.3,23.37,23.23,23.23,229600.0,17.8465,17.9001,17.7929,17.7929,229600.0
2015-04-21 09:35:00,23.22,23.28,23.16,23.26,308400.0,17.7852,17.8312,17.7393,17.8159,308400.0
2015-04-21 09:40:00,23.26,23.26,23.23,23.26,246500.0,17.8159,17.8159,17.7929,17.8159,246500.0
2015-04-21 09:45:00,23.26,23.32,23.25,23.3,270700.0,17.8159,17.8618,17.8082,17.8465,270700.0
2015-04-21 09:50:00,23.3,23.32,23.28,23.3,283200.0,17.8465,17.8618,17.8312,17.8465,283200.0
2015-04-21 09:55:00,23.31,23.31,23.24,23.26,149400.0,17.8542,17.8542,17.8005,17.8159,149400.0
2015-04-21 10:00:00,23.26,23.28,23.25,23.26,98400.0,17.8159,17.8312,17.8082,17.8159,98400.0
2015-04-21 10:05:00,23.26,23.26,23.23,23.26,194700.0,17.8159,17.8159,17.7929,17.8159,194700.0
2015-04-21 10:10:00,23.26,23.29,23.24,23.25,237000.0,17.8159,17.8388,17.8005,17.8082,237000.0
2015-04-21 10:15:00,23.24,23.28,23.23,23.26,126700.0,17.8005,17.8312,17.7929,17.8159,126700.0
2015-04-21 10:20:00,23.25,23.29,23.24,23.28,131200.0,17.8082,17.8388,17.8005,17.8312,131200.0
2015-04-21 10:25:00,23.29,23.29,23.24,23.26,168300.0,17.8388,17.8388,17.8005,17.8159,168300.0
2015-04-21 10:30:00,23.25,23.26,23.24,23.24,262700.0,17.8082,17.8159,17.8005,17.8005,262700.0
2015-04-21 10:35:00,23.26,23.3,23.25,23.28,84500.0,17.8159,17.8465,17.8082,17.8312,84500.0
2015-04-21 10:40:00,23.29,23.29,23.26,23.29,115900.0,17.8388,17.8388,17.8159,17.8388,115900.0
2015-04-21 10:45:00,23.29,23.29,23.27,23.28,50200.0,17.8388,17.8388,17.8235,17.8312,50200.0
2015-04-21 10:50:00,23.28,23.29,23.27,23.29,85600.0,17.8312,17.8388,17.8235,17.8388,85600.0
2015-04-21 10:55:00,23.29,23.29,23.27,23.29,86500.0,17.8388,17.8388,17.8235,17.8388,86500.0
2015-04-21 11:00:00,23.29,23.33,23.28,23.32,71800.0,17.8388,17.8695,17.8312,17.8618,71800.0
2015-04-21 11:05:00,23.33,23.33,23.29,23.29,38700.0,17.8695,17.8695,17.8388,17.8388,38700.0
2015-04-21 11:10:00,23.3,23.35,23.29,23.35,98300.0,17.8465,17.8848,17.8388,17.8848,98300.0
2015-04-21 11:15:00,23.35,23.35,23.31,23.33,94800.0,17.8848,17.8848,17.8542,17.8695,94800.0
2015-04-21 11:20:00,23.33,23.33,23.29,23.3,64100.0,17.8695,17.8695,17.8388,17.8465,64100.0
2015-04-21 11:25:00,23.31,23.32,23.29,23.31,124700.0,17.8542,17.8618,17.8388,17.8542,124700.0
2015-04-21 11:30:00,23.3,23.32,23.3,23.31,77100.0,17.8465,17.8618,17.8465,17.8542,77100.0
2015-04-21 11:35:00,23.3,23.32,23.3,23.3,35000.0,17.8465,17.8618,17.8465,17.8465,35000.0
2015-04-21 11:40:00,23.3,23.32,23.29,23.3,119400.0,17.8465,17.8618,17.8388,17.8465,119400.0
2015-04-21 11:45:00,23.3,23.31,23.26,23.27,155200.0,17.8465,17.8542,17.8159,17.8235,155200.0
2015-04-21 11:50:00,23.27,23.28,23.22,23.26,489500.0,17.8235,17.8312,17.7852,17.8159,489500.0
2015-04-21 11:55:00,23.26,23.26,23.22,23.24,77000.0,17.8159,17.8159,17.7852,17.8005,77000.0
2015-04-21 12:00:00,23.24,23.25,23.2,23.21,51300.0,17.8005,17.8082,17.7699,17.7776,51300.0
2015-04-21 12:05:00,23.21,23.22,23.19,23.22,151200.0,17.7776,17.7852,17.7622,17.7852,151200.0
2015-04-21 12:10:00,23.22,23.24,23.2,23.23,48100.0,17.7852,17.8005,17.7699,17.7929,48100.0
2015-04-21 12:15:00,23.23,23.25,23.22,23.23,114100.0,17.7929,17.8082,17.7852,17.7929,114100.0
2015-04-21 12:20:00,23.22,23.26,23.22,23.24,122100.0,17.7852,17.8159,17.7852,17.8005,122100.0
2015-04-21 12:25:00,23.24,23.25,23.23,23.25,53300.0,17.8005,17.8082,17.7929,17.8082,53300.0
2015-04-21 12:30:00,23.25,23.27,23.24,23.25,74200.0,17.8082,17.8235,17.8005,17.8082,74200.0
2015-04-21 12:35:00,23.25,23.26,23.22,23.22,28500.0,17.8082,17.8159,17.7852,17.7852,28500.0
2015-04-21 12:40:00,23.23,23.24,23.22,23.23,67200.0,17.7929,17.8005,17.7852,17.7929,67200.0
2015-04-21 12:45:00,23.23,23.24,23.22,23.23,36600.0,17.7929,17.8005,17.7852,17.7929,36600.0
2015-04-21 12:50:00,23.23,23.24,23.22,23.23,37100.0,17.7929,17.8005,17.7852,17.7929,37100.0
2015-04-21 12:55:00,23.23,23.24,23.21,23.23,166800.0,17.7929,17.8005,17.7776,17.7929,166800.0
2015-04-21 13:00:00,23.24,23.25,23.23,23.25,37700.0,17.8005,17.8082,17.7929,17.8082,37700.0
2015-04-21 13:05:00,23.25,23.26,23.24,23.26,70200.0,17.8082,17.8159,17.8005,17.8159,70200.0
2015-04-21 13:10:00,23.26,23.26,23.24,23.25,88200.0,17.8159,17.8159,17.8005,17.8082,88200.0
2015-04-21 13:15:00,23.25,23.28,23.24,23.26,60300.0,17.8082,17.8312,17.8005,17.8159,60300.0
2015-04-21 13:20:00,23.26,23.26,23.24,23.26,78800.0,17.8159,17.8159,17.8005,17.8159,78800.0
2015-04-21 13:25:00,23.25,23.26,23.24,23.26,119200.0,17.8082,17.8159,17.8005,17.8159,119200.0
2015-04-21 13:30:00,23.26,23.27,23.24,23.27,537600.0,17.8159,17.8235,17.8005,17.8235,537600.0
2015-04-21 13:35:00,23.26,23.3,23.26,23.3,500500.0,17.8159,17.8465,17.8159,17.8465,500500.0
2015-04-21 13:40:00,23.3,23.32,23.29,23.32,109900.0,17.8465,17.8618,17.8388,17.8618,109900.0
2015-04-21 13:45:00,23.32,23.32,23.3,23.3,68400.0,17.8618,17.8618,17.8465,17.8465,68400.0
2015-04-21 13:50:00,23.3,23.32,23.29,23.32,111700.0,17.8465,17.8618,17.8388,17.8618,111700.0
2015-04-21 13:55:00,23.32,23.32,23.29,23.3,117000.0,17.8618,17.8618,17.8388,17.8465,117000.0
2015-04-21 14:00:00,23.3,23.3,23.27,23.27,109700.0,17.8465,17.8465,17.8235,17.8235,109700.0
2015-04-21 14:05:00,23.28,23.31,23.27,23.3,225800.0,17.8312,17.8542,17.8235,17.8465,225800.0
2015-04-21 14:10:00,23.3,23.3,23.29,23.3,200400.0,17.8465,17.8465,17.8388,17.8465,200400.0
2015-04-21 14:15:00,23.3,23.32,23.29,23.32,110600.0,17.8465,17.8618,17.8388,17.8618,110600.0
2015-04-21 14:20:00,23.32,23.32,23.31,23.32,62400.0,17.8618,17.8618,17.8542,17.8618,62400.0
2015-04-21 14:25:00,23.31,23.37,23.31,23.36,289700.0,17.8542,17.9001,17.8542,17.8924,289700.0
2015-04-21 14:30:00,23.35,23.37,23.33,23.33,173100.0,17.8848,17.9001,17.8695,17.8695,173100.0
2015-04-21 14:35:00,23.34,23.34,23.3,23.3,72300.0,17.8771,17.8771,17.8465,17.8465,72300.0
2015-04-21 14:40:00,23.3,23.33,23.3,23.32,203000.0,17.8465,17.8695,17.8465,17.8618,203000.0
2015-04-21 14:45:00,23.32,23.33,23.31,23.31,107900.0,17.8618,17.8695,17.8542,17.8542,107900.0
2015-04-21 14:50:00,23.31,23.33,23.3,23.33,213300.0,17.8542,17.8695,17.8465,17.8695,213300.0
2015-04-21 14:55:00,23.32,23.33,23.31,23.32,90400.0,17.8618,17.8695,17.8542,17.8618,90400.0
2015-04-21 15:00:00,23.32,23.33,23.31,23.33,106200.0,17.8618,17.8695,17.8542,17.8695,106200.0
2015-04-21 15:05:00,23.32,23.33,23.31,23.33,79600.0,17.8618,17.8695,17.8542,17.8695,79600.0
2015-04-21 15:10:00,23.32,23.33,23.31,23.32,138300.0,17.8618,17.8695,17.8542,17.8618,138300.0
2015-04-21 15:15:00,23.32,23.33,23.31,23.32,89000.0,17.8618,17.8695,17.8542,17.8618,89000.0
2015-04-21 15:20:00,23.32,23.33,23.3,23.33,144200.0,17.8618,17.8695,17.8465,17.8695,144200.0
2015-04-21 15:25:00,23.32,23.33,23.3,23.32,221400.0,17.8618,17.8695,17.8465,17.8618,221400.0
2015-04-21 15:30:00,23.32,23.33,23.3,23.32,222300.0,17.8618,17.8695,17.8465,17.8618,222300.0
2015-04-21 15:35:00,23.32,23.32,23.3,23.32,236000.0,17.8618,17.8618,17.8465,17.8618,236000.0
2015-04-21 15:40:00,23.31,23.33,23.3,23.32,224200.0,17.8542,17.8695,17.8465,17.8618,224200.0
2015-04-21 15:45:00,23.32,23.33,23.31,23.32,363100.0,17.8618,17.8695,17.8542,17.8618,363100.0
2015-04-21 15:50:00,23.33,23.33,23.32,23.33,191900.0,17.8695,17.8695,17.8618,17.8695,191900.0
2015-04-21 15:55:00,23.33,23.34,23.31,23.32,700600.0,17.8695,17.8771,17.8542,17.8618,700600.0
2015-04-22 09:30:00,23.4,23.53,23.39,23.5,371200.0,17.9231,18.0227,17.9154,17.9997,371200.0
2015-04-22 09:35:00,23.51,23.52,23.43,23.43,265400.0,18.0073,18.015,17.9461,17.9461,265400.0
2015-04-22 09:40:00,23.43,23.45,23.42,23.42,175700.0,17.9461,17.9614,17.9384,17.9384,175700.0
2015-04-22 09:45:00,23.42,23.43,23.41,23.42,243700.0,17.9384,17.9461,17.9307,17.9384,243700.0
2015-04-22 09:50:00,23.42,23.46,23.41,23.42,284200.0,17.9384,17.969,17.9307,17.9384,284200.0
2015-04-22 09:55:00,23.42,23.45,23.42,23.44,69000.0,17.9384,17.9614,17.9384,17.9537,69000.0
2015-04-22 10:00:00,23.44,23.49,23.43,23.45,128200.0,17.9537,17.992,17.9461,17.9614,128200.0
2015-04-22 10:05:00,23.45,23.47,23.43,23.46,166400.0,17.9614,17.9767,17.9461,17.969,166400.0
2015-04-22 10:10:00,23.46,23.47,23.43,23.45,93800.0,17.969,17.9767,17.9461,17.9614,93800.0
2015-04-22 10:15:00,23.45,23.45,23.42,23.43,160000.0,17.9614,17.9614,17.9384,17.9461,160000.0
2015-04-22 10:20:00,23.43,23.45,23.42,23.45,202500.0,17.9461,17.9614,17.9384,17.9614,202500.0
2015-04-22 10:25:00,23.45,23.46,23.43,23.44,84000.0,17.9614,17.969,17.9461,17.9537,84000.0
2015-04-22 10:30:00,23.45,23.49,23.44,23.48,158900.0,17.9614,17.992,17.9537,17.9844,158900.0
2015-04-22 10:35:00,23.48,23.49,23.45,23.47,156200.0,17.9844,17.992,17.9614,17.9767,156200.0
2015-04-22 10:40:00,23.48,23.59,23.47,23.59,243400.0,17.9844,18.0686,17.9767,18.0686,243400.0
2015-04-22 10:45:00,23.59,23.63,23.56,23.63,282600.0,18.0686,18.0993,18.0456,18.0993,282600.0
2015-04-22 10:50:00,23.63,23.63,23.6,23.61,114600.0,18.0993,18.0993,18.0763,18.0839,114600.0
2015-04-22 10:55:00,23.61,23.67,23.59,23.66,113200.0,18.0839,18.1299,18.0686,18.1222,113200.0
2015-04-22 11:00:00,23.66,23.69,23.64,23.68,274700.0,18.1222,18.1452,18.1069,18.1376,274700.0
2015-04-22 11:05:00,23.68,23.69,23.66,23.66,104300.0,18.1376,18.1452,18.1222,18.1222,104300.0
2015-04-22 11:10:00,23.66,23.69,23.65,23.69,114700.0,18.1222,18.1452,18.1146,18.1452,114700.0
2015-04-22 11:15:00,23.69,23.71,23.67,23.67,137600.0,18.1452,18.1605,18.1299,18.1299,137600.0
2015-04-22 11:20:00,23.67,23.69,23.65,23.65,161100.0,18.1299,18.1452,18.1146,18.1146,161100.0
2015-04-22 11:25:00,23.64,23.7,23.64,23.7,75100.0,18.1069,18.1529,18.1069,18.1529,75100.0
2015-04-22 11:30:00,23.69,23.7,23.64,23.65,51100.0,18.1452,18.1529,18.1069,18.1146,51100.0
2015-04-22 11:35:00,23.64,23.66,23.62,23.65,110900.0,18.1069,18.1222,18.0916,18.1146,110900.0
2015-04-22 11:40:00,23.66,23.66,23.63,23.64,75600.0,18.1222,18.1222,18.0993,18.1069,75600.0
2015-04-22 11:45:00,23.64,23.65,23.6,23.62,106500.0,18.1069,18.1146,18.0763,18.0916,106500.0
2015-04-22 11:50:00,23.62,23.65,23.61,23.65,101600.0,18.0916,18.1146,18.0839,18.1146,101600.0
2015-04-22 11:55:00,23.65,23.66,23.62,23.65,65900.0,18.1146,18.1222,18.0916,18.1146,65900.0
2015-04-22 12:00:00,23.65,23.66,23.59,23.62,109300.0,18.1146,18.1222,18.0686,18.0916,109300.0
2015-04-22 12:05:00,23.62,23.62,23.57,23.6,88500.0,18.0916,18.0916,18.0533,18.0763,88500.0
2015-04-22 12:10:00,23.6,23.6,23.57,23.58,81600.0,18.0763,18.0763,18.0533,18.061,81600.0
2015-04-22 12:15:00,23.57,23.6,23.57,23.58,56100.0,18.0533,18.0763,18.0533,18.061,56100.0
2015-04-22 12:20:00,23.59,23.6,23.57,23.59,53900.0,18.0686,18.0763,18.0533,18.0686,53900.0
2015-04-22 12:25:00,23.59,23.6,23.57,23.59,102700.0,18.0686,18.0763,18.0533,18.0686,102700.0
2015-04-22 12:30:00,23.59,23.6,23.59,23.59,21200.0,18.0686,18.0763,18.0686,18.0686,21200.0
2015-04-22 12:35:00,23.6,23.63,23.59,23.61,65700.0,18.0763,18.0993,18.0686,18.0839,65700.0
2015-04-22 12:40:00,23.61,23.62,23.61,23.62,37100.0,18.0839,18.0916,18.0839,18.0916,37100.0
2015-04-22 12:45:00,23.61,23.62,23.59,23.62,45500.0,18.0839,18.0916,18.0686,18.0916,45500.0
2015-04-22 12:50:00,23.62,23.65,23.6,23.64,111700.0,18.0916,18.1146,18.0763,18.1069,111700.0
2015-04-22 12:55:00,23.64,23.67,23.63,23.67,353400.0,18.1069,18.1299,18.0993,18.1299,353400.0
2015-04-22 13:00:00,23.67,23.69,23.66,23.67,232600.0,18.1299,18.1452,18.1222,18.1299,232600.0
2015-04-22 13:05:00,23.67,23.68,23.65,23.68,75100.0,18.1299,18.1376,18.1146,18.1376,75100.0
2015-04-22 13:10:00,23.68,23.71,23.67,23.7,112000.0,18.1376,18.1605,18.1299,18.1529,112000.0
2015-04-22 13:15:00,23.7,23.73,23.68,23.71,139300.0,18.1529,18.1758,18.1376,18.1605,139300.0
2015-04-22 13:20:00,23.71,23.74,23.7,23.74,98300.0,18.1605,18.1835,18.1529,18.1835,98300.0
2015-04-22 13:25:00,23.74,23.78,23.73,23.75,286700.0,18.1835,18.2141,18.1758,18.1912,286700.0
2015-04-22 13:30:00,23.75,23.76,23.74,23.75,46200.0,18.1912,18.1988,18.1835,18.1912,46200.0
2015-04-22 13:35:00,23.76,23.76,23.7,23.75,343000.0,18.1988,18.1988,18.1529,18.1912,343000.0
2015-04-22 13:40:00,23.75,23.75,23.71,23.72,182900.0,18.1912,18.1912,18.1605,18.1682,182900.0
2015-04-22 13:45:00,23.73,23.76,23.72,23.72,180700.0,18.1758,18.1988,18.1682,18.1682,180700.0
2015-04-22 13:50:00,23.72,23.72,23.69,23.71,60500.0,18.1682,18.1682,18.1452,18.1605,60500.0
2015-04-22 13:55:00,23.71,23.73,23.7,23.71,64100.0,18.1605,18.1758,18.1529,18.1605,64100.0
2015-04-22 14:00:00,23.71,23.72,23.7,23.72,49900.0,18.1605,18.1682,18.1529,18.1682,49900.0
2015-04-22 14:05:00,23.72,23.77,23.71,23.77,87200.0,18.1682,18.2065,18.1605,18.2065,87200.0
2015-04-22 14:10:00,23.76,23.77,23.72,23.73,103400.0,18.1988,18.2065,18.1682,18.1758,103400.0
2015-04-22 14:15:00,23.73,23.75,23.72,23.74,66000.0,18.1758,18.1912,18.1682,18.1835,66000.0
2015-04-22 14:20:00,23.74,23.76,23.73,23.73,146800.0,18.1835,18.1988,18.1758,18.1758,146800.0
2015-04-22 14:25:00,23.73,23.75,23.72,23.75,87400.0,18.1758,18.1912,18.1682,18.1912,87400.0
2015-04-22 14:30:00,23.75,23.75,23.72,23.74,115600.0,18.1912,18.1912,18.1682,18.1835,115600.0
2015-04-22 14:35:00,23.74,23.75,23.73,23.73,70200.0,18.1835,18.1912,18.1758,18.1758,70200.0
2015-04-22 14:40:00,23.73,23.76,23.71,23.74,187600.0,18.1758,18.1988,18.1605,18.1835,187600.0
2015-04-22 14:45:00,23.74,23.76,23.72,23.76,157600.0,18.1835,18.1988,18.1682,18.1988,157600.0
2015-04-22 14:50:00,23.76,23.76,23.74,23.76,172600.0,18.1988,18.1988,18.1835,18.1988,172600.0
2015-04-22 14:55:00,23.75,23.78,23.75,23.78,317500.0,18.1912,18.2141,18.1912,18.2141,317500.0
2015-04-22 15:00:00,23.78,23.79,23.74,23.75,225100.0,18.2141,18.2218,18.1835,18.1912,225100.0
2015-04-22 15:05:00,23.76,23.8,23.75,23.8,313700.0,18.1988,18.2295,18.1912,18.2295,313700.0
2015-04-22 15:10:00,23.8,23.84,23.79,23.83,474700.0,18.2295,18.2601,18.2218,18.2524,474700.0
2015-04-22 15:15:00,23.83,23.83,23.79,23.8,226900.0,18.2524,18.2524,18.2218,18.2295,226900.0
2015-04-22 15:20:00,23.81,23.83,23.79,23.83,357100.0,18.2371,18.2524,18.2218,18.2524,357100.0
2015-04-22 15:25:00,23.83,23.83,23.82,23.83,83500.0,18.2524,18.2524,18.2448,18.2524,83500.0
2015-04-22 15:30:00,23.82,23.83,23.79,23.8,490600.0,18.2448,18.2524,18.2218,18.2295,490600.0
2015-04-22 15:35:00,23.8,23.82,23.79,23.82,234900.0,18.2295,18.2448,18.2218,18.2448,234900.0
2015-04-22 15:40:00,23.82,23.83,23.8,23.8,418500.0,18.2448,18.2524,18.2295,18.2295,418500.0
2015-04-22 15:45:00,23.8,23.81,23.79,23.8,523700.0,18.2295,18.2371,18.2218,18.2295,523700.0
2015-04-22 15:50:00,23.8,23.81,23.79,23.8,700500.0,18.2295,18.2371,18.2218,18.2295,700500.0
2015-04-22 15:55:00,23.8,23.83,23.79,23.83,1273200.0,18.2295,18.2524,18.2218,18.2524,1273200.0
2015-04-23 09:30:00,23.84,23.89,23.7,23.89,1547100.0,18.2601,18.2984,18.1529,18.2984,1547100.0
2015-04-23 09:35:00,23.88,23.95,23.87,23.87,657600.0,18.2907,18.3444,18.2831,18.2831,657600.0
2015-04-23 09:40:00,23.87,23.89,23.79,23.81,362500.0,18.2831,18.2984,18.2218,18.2371,362500.0
2015-04-23 09:45:00,23.81,23.89,23.8,23.88,513200.0,18.2371,18.2984,18.2295,18.2907,513200.0
2015-04-23 09:50:00,23.89,23.93,23.86,23.93,267400.0,18.2984,18.329,18.2754,18.329,267400.0
2015-04-23 09:55:00,23.93,24.14,23.92,24.13,886700.0,18.329,18.4899,18.3214,18.4822,886700.0
2015-04-23 10:00:00,24.13,24.24,24.13,24.19,373100.0,18.4822,18.5665,18.4822,18.5282,373100.0
2015-04-23 10:05:00,24.19,24.2,24.03,24.07,288200.0,18.5282,18.5358,18.4056,18.4363,288200.0
2015-04-23 10:10:00,24.06,24.07,24.0,24.04,240900.0,18.4286,18.4363,18.3827,18.4133,240900.0
2015-04-23 10:15:00,24.05,24.11,23.98,24.06,316000.0,18.421,18.4669,18.3673,18.4286,316000.0
2015-04-23 10:20:00,24.06,24.07,23.99,24.02,344000.0,18.4286,18.4363,18.375,18.398,344000.0
2015-04-23 10:25:00,24.02,24.05,24.01,24.01,163800.0,18.398,18.421,18.3903,18.3903,163800.0
2015-04-23 10:30:00,24.01,24.04,24.0,24.04,120300.0,18.3903,18.4133,18.3827,18.4133,120300.0
2015-04-23 10:35:00,24.04,24.04,24.03,24.04,122800.0,18.4133,18.4133,18.4056,18.4133,122800.0
2015-04-23 10:40:00,24.04,24.12,24.03,24.11,535600.0,18.4133,18.4746,18.4056,18.4669,535600.0
2015-04-23 10:45:00,24.11,24.15,24.09,24.11,281800.0,18.4669,18.4975,18.4516,18.4669,281800.0
2015-04-23 10:50:00,24.11,24.14,24.09,24.12,199100.0,18.4669,18.4899,18.4516,18.4746,199100.0
2015-04-23 10:55:00,24.12,24.14,24.12,24.13,169200.0,18.4746,18.4899,18.4746,18.4822,169200.0
2015-04-23 11:00:00,24.12,24.17,24.12,24.15,207400.0,18.4746,18.5129,18.4746,18.4975,207400.0
2015-04-23 11:05:00,24.15,24.17,24.14,24.17,216900.0,18.4975,18.5129,18.4899,18.5129,216900.0
2015-04-23 11:10:00,24.17,24.24,24.16,24.24,184500.0,18.5129,18.5665,18.5052,18.5665,184500.0
2015-04-23 11:15:00,24.24,24.26,24.22,24.25,282500.0,18.5665,18.5818,18.5512,18.5741,282500.0
2015-04-23 11:20:00,24.26,24.26,24.24,24.25,410700.0,18.5818,18.5818,18.5665,18.5741,410700.0
2015-04-23 11:25:00,24.25,24.25,24.2,24.23,153700.0,18.5741,18.5741,18.5358,18.5588,153700.0
2015-04-23 11:30:00,24.23,24.23,24.18,24.21,274200.0,18.5588,18.5588,18.5205,18.5435,274200.0
2015-04-23 11:35:00,24.21,24.25,24.21,24.21,136400.0,18.5435,18.5741,18.5435,18.5435,136400.0
2015-04-23 11:40:00,24.22,24.25,24.2,24.2,129000.0,18.5512,18.5741,18.5358,18.5358,129000.0
2015-04-23 11:45:00,24.21,24.21,24.2,24.21,57100.0,18.5435,18.5435,18.5358,18.5435,57100.0
2015-04-23 11:50:00,24.2,24.24,24.17,24.24,266700.0,18.5358,18.5665,18.5129,18.5665,266700.0
2015-04-23 11:55:00,24.24,24.27,24.23,24.26,299800.0,18.5665,18.5895,18.5588,18.5818,299800.0
2015-04-23 12:00:00,24.27,24.28,24.24,24.27,268300.0,18.5895,18.5971,18.5665,18.5895,268300.0
2015-04-23 12:05:00,24.27,24.3,24.26,24.26,134300.0,18.5895,18.6124,18.5818,18.5818,134300.0
2015-04-23 12:10:00,24.27,24.3,24.26,24.3,65300.0,18.5895,18.6124,18.5818,18.6124,65300.0
2015-04-23 12:15:00,24.3,24.3,24.26,24.29,118800.0,18.6124,18.6124,18.5818,18.6048,118800.0
2015-04-23 12:20:00,24.29,24.3,24.26,24.27,80700.0,18.6048,18.6124,18.5818,18.5895,80700.0
2015-04-23 12:25:00,24.27,24.3,24.26,24.3,88100.0,18.5895,18.6124,18.5818,18.6124,88100.0
2015-04-23 12:30:00,24.3,24.36,24.3,24.31,616000.0,18.6124,18.6584,18.6124,18.6201,616000.0
2015-04-23 12:35:00,24.31,24.33,24.3,24.32,155100.0,18.6201,18.6354,18.6124,18.6278,155100.0
2015-04-23 12:40:00,24.32,24.4,24.32,24.37,158000.0,18.6278,18.689,18.6278,18.6661,158000.0
2015-04-23 12:45:00,24.37,24.41,24.36,24.37,133800.0,18.6661,18.6967,18.6584,18.6661,133800.0
2015-04-23 12:50:00,24.37,24.42,24.37,24.41,229200.0,18.6661,18.7043,18.6661,18.6967,229200.0
2015-04-23 12:55:00,24.41,24.41,24.34,24.38,122600.0,18.6967,18.6967,18.6431,18.6737,122600.0
2015-04-23 13:00:00,24.39,24.39,24.35,24.37,123700.0,18.6814,18.6814,18.6507,18.6661,123700.0
2015-04-23 13:05:00,24.37,24.42,24.36,24.41,92400.0,18.6661,18.7043,18.6584,18.6967,92400.0
2015-04-23 13:10:00,24.41,24.41,24.33,24.34,187200.0,18.6967,18.6967,18.6354,18.6431,187200.0
2015-04-23 13:15:00,24.34,24.34,24.32,24.34,111900.0,18.6431,18.6431,18.6278,18.6431,111900.0
2015-04-23 13:20:00,24.34,24.36,24.33,24.33,194500.0,18.6431,18.6584,18.6354,18.6354,194500.0
2015-04-23 13:25:00,24.34,24.34,24.33,24.34,54300.0,18.6431,18.6431,18.6354,18.6431,54300.0
2015-04-23 13:30:00,24.34,24.36,24.32,24.33,118700.0,18.6431,18.6584,18.6278,18.6354,118700.0
2015-04-23 13:35:00,24.32,24.33,24.28,24.3,135800.0,18.6278,18.6354,18.5971,18.6124,135800.0
2015-04-23 13:40:00,24.29,24.3,24.25,24.28,210800.0,18.6048,18.6124,18.5741,18.5971,210800.0
2015-04-23 13:45:00,24.28,24.33,24.27,24.32,260000.0,18.5971,18.6354,18.5895,18.6278,260000.0
2015-04-23 13:50:00,24.32,24.33,24.3,24.31,145300.0,18.6278,18.6354,18.6124,18.6201,145300.0
2015-04-23 13:55:00,24.31,24.31,24.29,24.3,51000.0,18.6201,18.6201,18.6048,18.6124,51000.0
2015-04-23 14:00:00,24.29,24.31,24.29,24.31,108800.0,18.6048,18.6201,18.6048,18.6201,108800.0
2015-04-23 14:05:00,24.31,24.33,24.3,24.33,114800.0,18.6201,18.6354,18.6124,18.6354,114800.0
2015-04-23 14:10:00,24.33,24.33,24.31,24.32,96500.0,18.6354,18.6354,18.6201,18.6278,96500.0
2015-04-23 14:15:00,24.32,24.33,24.31,24.33,113200.0,18.6278,18.6354,18.6201,18.6354,113200.0
2015-04-23 14:20:00,24.33,24.34,24.29,24.3,158200.0,18.6354,18.6431,18.6048,18.6124,158200.0
2015-04-23 14:25:00,24.3,24.32,24.29,24.32,186500.0,18.6124,18.6278,18.6048,18.6278,186500.0
2015-04-23 14:30:00,24.32,24.32,24.31,24.32,106100.0,18.6278,18.6278,18.6201,18.6278,106100.0
2015-04-23 14:35:00,24.32,24.34,24.3,24.33,414700.0,18.6278,18.6431,18.6124,18.6354,414700.0
2015-04-23 14:40:00,24.33,24.33,24.32,24.33,87800.0,18.6354,18.6354,18.6278,18.6354,87800.0
2015-04-23 14:45:00,24.33,24.33,24.3,24.32,563400.0,18.6354,18.6354,18.6124,18.6278,563400.0
2015-04-23 14:50:00,24.32,24.32,24.29,24.3,420600.0,18.6278,18.6278,18.6048,18.6124,420600.0
2015-04-23 14:55:00,24.3,24.31,24.29,24.3,110200.0,18.6124,18.6201,18.6048,18.6124,110200.0
2015-04-23 15:00:00,24.3,24.33,24.29,24.33,231800.0,18.6124,18.6354,18.6048,18.6354,231800.0
2015-04-23 15:05:00,24.33,24.34,24.31,24.33,221300.0,18.6354,18.6431,18.6201,18.6354,221300.0
2015-04-23 15:10:00,24.33,24.36,24.31,24.35,260100.0,18.6354,18.6584,18.6201,18.6507,260100.0
2015-04-23 15:15:00,24.35,24.37,24.34,24.35,300500.0,18.6507,18.6661,18.6431,18.6507,300500.0
2015-04-23 15:20:00,24.35,24.35,24.3,24.3,215600.0,18.6507,18.6507,18.6124,18.6124,215600.0
2015-04-23 15:25:00,24.3,24.32,24.3,24.32,189900.0,18.6124,18.6278,18.6124,18.6278,189900.0
2015-04-23 15:30:00,24.32,24.32,24.28,24.29,293700.0,18.6278,18.6278,18.5971,18.6048,293700.0
2015-04-23 15:35:00,24.29,24.29,24.28,24.29,135400.0,18.6048,18.6048,18.5971,18.6048,135400.0
2015-04-23 15:40:00,24.29,24.34,24.28,24.31,1174100.0,18.6048,18.6431,18.5971,18.6201,1174100.0
2015-04-23 15:45:00,24.3,24.32,24.3,24.3,266800.0,18.6124,18.6278,18.6124,18.6124,266800.0
2015-04-23 15:50:00,24.3,24.31,24.27,24.28,656700.0,18.6124,18.6201,18.5895,18.5971,656700.0
2015-04-23 15:55:00,24.27,24.3,24.27,24.29,629300.0,18.5895,18.6124,18.5895,18.6048,629300.0
2015-04-24 09:30:00,25.19,25.31,25.02,25.04,1439400.0,19.2941,19.386,19.1639,19.1792,1439400.0
2015-04-24 09:35:00,25.03,25.07,24.97,24.99,916200.0,19.1716,19.2022,19.1256,19.1409,916200.0
2015-04-24 09:40:00,24.99,25.0,24.82,24.91,742600.0,19.1409,19.1486,19.0107,19.0797,742600.0
2015-04-24 09:45:00,24.91,24.96,24.88,24.94,606200.0,19.0797,19.118,19.0567,19.1026,606200.0
2015-04-24 09:50:00,24.93,24.96,24.91,24.92,583800.0,19.095,19.118,19.0797,19.0873,583800.0
2015-04-24 09:55:00,24.92,24.94,24.88,24.92,283800.0,19.0873,19.1026,19.0567,19.0873,283800.0
2015-04-24 10:00:00,24.92,24.92,24.87,24.87,429200.0,19.0873,19.0873,19.049,19.049,429200.0
2015-04-24 10:05:00,24.87,24.87,24.8,24.81,743500.0,19.049,19.049,18.9954,19.0031,743500.0
2015-04-24 10:10:00,24.81,24.81,24.76,24.79,661900.0,19.0031,19.0031,18.9648,18.9877,661900.0
2015-04-24 10:15:00,24.79,24.83,24.77,24.82,648500.0,18.9877,19.0184,18.9724,19.0107,648500.0
2015-04-24 10:20:00,24.82,24.87,24.82,24.84,411100.0,19.0107,19.049,19.0107,19.026,411100.0
2015-04-24 10:25:00,24.84,24.86,24.83,24.86,150100.0,19.026,19.0414,19.0184,19.0414,150100.0
2015-04-24 10:30:00,24.85,24.86,24.82,24.83,292400.0,19.0337,19.0414,19.0107,19.0184,292400.0
2015-04-24 10:35:00,24.83,24.88,24.82,24.87,337500.0,19.0184,19.0567,19.0107,19.049,337500.0
2015-04-24 10:40:00,24.87,24.9,24.85,24.89,320200.0,19.049,19.072,19.0337,19.0643,320200.0
2015-04-24 10:45:00,24.9,24.97,24.89,24.96,342400.0,19.072,19.1256,19.0643,19.118,342400.0
2015-04-24 10:50:00,24.97,25.03,24.95,24.99,628400.0,19.1256,19.1716,19.1103,19.1409,628400.0
2015-04-24 10:55:00,24.99,25.04,24.99,25.02,598300.0,19.1409,19.1792,19.1409,19.1639,598300.0
2015-04-24 11:00:00,25.01,25.09,25.0,25.09,364000.0,19.1563,19.2175,19.1486,19.2175,364000.0
2015-04-24 11:05:00,25.08,25.15,25.07,25.12,447900.0,19.2099,19.2635,19.2022,19.2405,447900.0
2015-04-24 11:10:00,25.12,25.18,25.11,25.13,413600.0,19.2405,19.2865,19.2329,19.2482,413600.0
2015-04-24 11:15:00,25.13,25.14,25.05,25.09,645900.0,19.2482,19.2558,19.1869,19.2175,645900.0
2015-04-24 11:20:00,25.09,25.12,25.07,25.1,140300.0,19.2175,19.2405,19.2022,19.2252,140300.0
2015-04-24 11:25:00,25.1,25.11,25.02,25.03,315800.0,19.2252,19.2329,19.1639,19.1716,315800.0
2015-04-24 11:30:00,25.02,25.04,25.01,25.04,210700.0,19.1639,19.1792,19.1563,19.1792,210700.0
2015-04-24 11:35:00,25.04,25.08,25.03,25.07,162000.0,19.1792,19.2099,19.1716,19.2022,162000.0
2015-04-24 11:40:00,25.08,25.08,25.02,25.03,140400.0,19.2099,19.2099,19.1639,19.1716,140400.0
2015-04-24 11:45:00,25.02,25.02,25.0,25.0,137700.0,19.1639,19.1639,19.1486,19.1486,137700.0
2015-04-24 11:50:00,25.01,25.02,24.99,25.02,235200.0,19.1563,19.1639,19.1409,19.1639,235200.0
2015-04-24 11:55:00,25.01,25.06,25.01,25.06,193800.0,19.1563,19.1946,19.1563,19.1946,193800.0
2015-04-24 12:00:00,25.06,25.07,25.03,25.04,163100.0,19.1946,19.2022,19.1716,19.1792,163100.0
2015-04-24 12:05:00,25.04,25.05,25.03,25.04,201600.0,19.1792,19.1869,19.1716,19.1792,201600.0
2015-04-24 12:10:00,25.04,25.04,25.01,25.03,197000.0,19.1792,19.1792,19.1563,19.1716,197000.0
2015-04-24 12:15:00,25.02,25.02,25.0,25.02,148200.0,19.1639,19.1639,19.1486,19.1639,148200.0
2015-04-24 12:20:00,25.02,25.05,24.99,25.01,211100.0,19.1639,19.1869,19.1409,19.1563,211100.0
2015-04-24 12:25:00,25.0,25.02,24.99,25.01,108500.0,19.1486,19.1639,19.1409,19.1563,108500.0
2015-04-24 12:30:00,25.02,25.05,25.0,25.04,138200.0,19.1639,19.1869,19.1486,19.1792,138200.0
2015-04-24 12:35:00,25.04,25.04,24.98,25.0,278000.0,19.1792,19.1792,19.1333,19.1486,278000.0
2015-04-24 12:40:00,25.0,25.02,24.99,25.02,157600.0,19.1486,19.1639,19.1409,19.1639,157600.0
2015-04-24 12:45:00,25.02,25.02,25.0,25.02,164400.0,19.1639,19.1639,19.1486,19.1639,164400.0
2015-04-24 12:50:00,25.02,25.03,25.01,25.02,105900.0,19.1639,19.1716,19.1563,19.1639,105900.0
2015-04-24 12:55:00,25.02,25.05,25.01,25.04,166400.0,19.1639,19.1869,19.1563,19.1792,166400.0
2015-04-24 13:00:00,25.03,25.06,25.02,25.03,140900.0,19.1716,19.1946,19.1639,19.1716,140900.0
2015-04-24 13:05:00,25.01,25.04,25.0,25.03,103800.0,19.1563,19.1792,19.1486,19.1716,103800.0
2015-04-24 13:10:00,25.04,25.04,24.97,24.97,159900.0,19.1792,19.1792,19.1256,19.1256,159900.0
2015-04-24 13:15:00,24.97,25.0,24.97,24.99,139300.0,19.1256,19.1486,19.1256,19.1409,139300.0
2015-04-24 13:20:00,25.0,25.0,24.97,25.0,139700.0,19.1486,19.1486,19.1256,19.1486,139700.0
2015-04-24 13:25:00,25.0,25.07,25.0,25.04,328800.0,19.1486,19.2022,19.1486,19.1792,328800.0
2015-04-24 13:30:00,25.04,25.04,25.01,25.04,97000.0,19.1792,19.1792,19.1563,19.1792,97000.0
2015-04-24 13:35:00,25.04,25.04,24.97,24.98,178700.0,19.1792,19.1792,19.1256,19.1333,178700.0
2015-04-24 13:40:00,24.98,25.0,24.97,25.0,81500.0,19.1333,19.1486,19.1256,19.1486,81500.0
2015-04-24 13:45:00,25.0,25.02,24.96,24.96,136100.0,19.1486,19.1639,19.118,19.118,136100.0
2015-04-24 13:50:00,24.96,24.97,24.91,24.92,225200.0,19.118,19.1256,19.0797,19.0873,225200.0
2015-04-24 13:55:00,24.93,24.93,24.91,24.93,215800.0,19.095,19.095,19.0797,19.095,215800.0
2015-04-24 14:00:00,24.93,24.94,24.92,24.94,108600.0,19.095,19.1026,19.0873,19.1026,108600.0
2015-04-24 14:05:00,24.94,24.96,24.93,24.96,158700.0,19.1026,19.118,19.095,19.118,158700.0
2015-04-24 14:10:00,24.96,24.96,24.91,24.94,228200.0,19.118,19.118,19.0797,19.1026,228200.0
2015-04-24 14:15:00,24.94,24.94,24.92,24.93,52900.0,19.1026,19.1026,19.0873,19.095,52900.0
2015-04-24 14:20:00,24.93,24.96,24.92,24.95,244000.0,19.095,19.118,19.0873,19.1103,244000.0
2015-04-24 14:25:00,24.95,24.95,24.91,24.94,197200.0,19.1103,19.1103,19.0797,19.1026,197200.0
2015-04-24 14:30:00,24.94,24.95,24.9,24.92,222800.0,19.1026,19.1103,19.072,19.0873,222800.0
2015-04-24 14:35:00,24.93,24.93,24.91,24.93,132600.0,19.095,19.095,19.0797,19.095,132600.0
2015-04-24 14:40:00,24.93,24.93,24.85,24.87,275200.0,19.095,19.095,19.0337,19.049,275200.0
2015-04-24 14:45:00,24.86,24.87,24.8,24.8,171300.0,19.0414,19.049,18.9954,18.9954,171300.0
2015-04-24 14:50:00,24.8,24.83,24.8,24.83,188800.0,18.9954,19.0184,18.9954,19.0184,188800.0
2015-04-24 14:55:00,24.83,24.83,24.8,24.82,125600.0,19.0184,19.0184,18.9954,19.0107,125600.0
2015-04-24 15:00:00,24.82,24.84,24.81,24.84,257300.0,19.0107,19.026,19.0031,19.026,257300.0
2015-04-24 15:05:00,24.84,24.84,24.78,24.78,416000.0,19.026,19.026,18.9801,18.9801,416000.0
2015-04-24 15:10:00,24.78,24.82,24.78,24.8,265500.0,18.9801,19.0107,18.9801,18.9954,265500.0
2015-04-24 15:15:00,24.81,24.81,24.72,24.72,297300.0,19.0031,19.0031,18.9341,18.9341,297300.0
2015-04-24 15:20:00,24.72,24.75,24.71,24.71,270300.0,18.9341,18.9571,18.9265,18.9265,270300.0
2015-04-24 15:25:00,24.71,24.72,24.68,24.71,385900.0,18.9265,18.9341,18.9035,18.9265,385900.0
2015-04-24 15:30:00,24.72,24.8,24.72,24.8,415500.0,18.9341,18.9954,18.9341,18.9954,415500.0
2015-04-24 15:35:00,24.8,24.85,24.8,24.84,473300.0,18.9954,19.0337,18.9954,19.026,473300.0
2015-04-24 15:40:00,24.85,24.86,24.82,24.85,441800.0,19.0337,19.0414,19.0107,19.0337,441800.0
2015-04-24 15:45:00,24.85,24.87,24.83,24.87,602000.0,19.0337,19.049,19.0184,19.049,602000.0
2015-04-24 15:50:00,24.86,24.87,24.86,24.87,330200.0,19.0414,19.049,19.0414,19.049,330200.0
2015-04-24 15:55:00,24.87,24.91,24.86,24.91,1117400.0,19.049,19.0797,19.0414,19.0797,1117400.0
2015-04-27 09:30:00,24.89,25.1,24.77,25.09,736000.0,19.0643,19.2252,18.9724,19.2175,736000.0
2015-04-27 09:35:00,25.09,25.17,25.08,25.17,459100.0,19.2175,19.2788,19.2099,19.2788,459100.0
2015-04-27 09:40:00,25.16,25.36,25.16,25.31,578300.0,19.2711,19.4243,19.2711,19.386,578300.0
2015-04-27 09:45:00,25.31,25.35,25.25,25.33,651300.0,19.386,19.4167,19.3401,19.4014,651300.0
2015-04-27 09:50:00,25.33,25.41,25.31,25.4,583300.0,19.4014,19.4626,19.386,19.455,583300.0
2015-04-27 09:55:00,25.4,25.61,25.39,25.6,1517400.0,19.455,19.6158,19.4473,19.6082,1517400.0
2015-04-27 10:00:00,25.6,25.62,25.51,25.57,480600.0,19.6082,19.6235,19.5392,19.5852,480600.0
2015-04-27 10:05:00,25.57,25.6,25.54,25.57,557000.0,19.5852,19.6082,19.5622,19.5852,557000.0
2015-04-27 10:10:00,25.56,25.58,25.51,25.57,266500.0,19.5775,19.5928,19.5392,19.5852,266500.0
2015-04-27 10:15:00,25.56,25.6,25.56,25.57,236300.0,19.5775,19.6082,19.5775,19.5852,236300.0
2015-04-27 10:20:00,25.57,25.75,25.57,25.75,633100.0,19.5852,19.7231,19.5852,19.7231,633100.0
2015-04-27 10:25:00,25.75,25.76,25.68,25.7,485400.0,19.7231,19.7307,19.6694,19.6848,485400.0
2015-04-27 10:30:00,25.7,25.77,25.69,25.75,577100.0,19.6848,19.7384,19.6771,19.7231,577100.0
2015-04-27 10:35:00,25.74,25.75,25.67,25.69,269100.0,19.7154,19.7231,19.6618,19.6771,269100.0
2015-04-27 10:40:00,25.69,25.7,25.62,25.64,372500.0,19.6771,19.6848,19.6235,19.6388,372500.0
2015-04-27 10:45:00,25.64,25.65,25.54,25.55,387100.0,19.6388,19.6465,19.5622,19.5699,387100.0
2015-04-27 10:50:00,25.55,25.57,25.46,25.49,947000.0,19.5699,19.5852,19.5009,19.5239,947000.0
2015-04-27 10:55:00,25.49,25.51,25.47,25.49,151400.0,19.5239,19.5392,19.5086,19.5239,151400.0
2015-04-27 11:00:00,25.49,25.55,25.48,25.53,271900.0,19.5239,19.5699,19.5162,19.5545,271900.0
2015-04-27 11:05:00,25.52,25.54,25.5,25.53,199000.0,19.5469,19.5622,19.5316,19.5545,199000.0
2015-04-27 11:10:00,25.53,25.63,25.51,25.63,376200.0,19.5545,19.6311,19.5392,19.6311,376200.0
2015-04-27 11:15:00,25.63,25.67,25.6,25.64,533900.0,19.6311,19.6618,19.6082,19.6388,533900.0
2015-04-27 11:20:00,25.64,25.65,25.58,25.61,195000.0,19.6388,19.6465,19.5928,19.6158,195000.0
2015-04-27 11:25:00,25.6,25.6,25.52,25.57,231500.0,19.6082,19.6082,19.5469,19.5852,231500.0
2015-04-27 11:30:00,25.56,25.57,25.52,25.57,413000.0,19.5775,19.5852,19.5469,19.5852,413000.0
2015-04-27 11:35:00,25.57,25.57,25.53,25.54,146900.0,19.5852,19.5852,19.5545,19.5622,146900.0
2015-04-27 11:40:00,25.54,25.6,25.54,25.58,194200.0,19.5622,19.6082,19.5622,19.5928,194200.0
2015-04-27 11:45:00,25.58,25.62,25.57,25.58,182600.0,19.5928,19.6235,19.5852,19.5928,182600.0
2015-04-27 11:50:00,25.58,25.61,25.52,25.53,476800.0,19.5928,19.6158,19.5469,19.5545,476800.0
2015-04-27 11:55:00,25.53,25.55,25.43,25.46,321100.0,19.5545,19.5699,19.478,19.5009,321100.0
2015-04-27 12:00:00,25.47,25.5,25.43,25.43,116700.0,19.5086,19.5316,19.478,19.478,116700.0
2015-04-27 12:05:00,25.43,25.44,25.32,25.39,549700.0,19.478,19.4856,19.3937,19.4473,549700.0
2015-04-27 12:10:00,25.39,25.42,25.36,25.42,217600.0,19.4473,19.4703,19.4243,19.4703,217600.0
2015-04-27 12:15:00,25.42,25.42,25.28,25.28,282700.0,19.4703,19.4703,19.3631,19.3631,282700.0
2015-04-27 12:20:00,25.28,25.38,25.27,25.37,223700.0,19.3631,19.4397,19.3554,19.432,223700.0
2015-04-27 12:25:00,25.37,25.38,25.32,25.34,107600.0,19.432,19.4397,19.3937,19.409,107600.0
2015-04-27 12:30:00,25.35,25.35,25.28,25.28,186000.0,19.4167,19.4167,19.3631,19.3631,186000.0
2015-04-27 12:35:00,25.28,25.33,25.27,25.31,101300.0,19.3631,19.4014,19.3554,19.386,101300.0
2015-04-27 12:40:00,25.3,25.32,25.27,25.32,115700.0,19.3784,19.3937,19.3554,19.3937,115700.0
2015-04-27 12:45:00,25.32,25.32,25.29,25.32,93900.0,19.3937,19.3937,19.3707,19.3937,93900.0
2015-04-27 12:50:00,25.32,25.33,25.28,25.32,131200.0,19.3937,19.4014,19.3631,19.3937,131200.0
2015-04-27 12:55:00,25.31,25.34,25.29,25.34,163500.0,19.386,19.409,19.3707,19.409,163500.0
2015-04-27 13:00:00,25.34,25.37,25.32,25.34,164200.0,19.409,19.432,19.3937,19.409,164200.0
2015-04-27 13:05:00,25.35,25.35,25.28,25.3,84400.0,19.4167,19.4167,19.3631,19.3784,84400.0
2015-04-27 13:10:00,25.3,25.31,25.26,25.27,102500.0,19.3784,19.386,19.3477,19.3554,102500.0
2015-04-27 13:15:00,25.28,25.28,25.25,25.26,77700.0,19.3631,19.3631,19.3401,19.3477,77700.0
2015-04-27 13:20:00,25.26,25.29,25.23,25.29,124300.0,19.3477,19.3707,19.3248,19.3707,124300.0
2015-04-27 13:25:00,25.28,25.31,25.25,25.3,96300.0,19.3631,19.386,19.3401,19.3784,96300.0
2015-04-27 13:30:00,25.3,25.31,25.26,25.28,82100.0,19.3784,19.386,19.3477,19.3631,82100.0
2015-04-27 13:35:00,25.28,25.3,25.27,25.3,82200.0,19.3631,19.3784,19.3554,19.3784,82200.0
2015-04-27 13:40:00,25.3,25.3,25.24,25.27,86200.0,19.3784,19.3784,19.3324,19.3554,86200.0
2015-04-27 13:45:00,25.27,25.28,25.23,25.24,100700.0,19.3554,19.3631,19.3248,19.3324,100700.0
2015-04-27 13:50:00,25.24,25.27,25.23,25.25,64400.0,19.3324,19.3554,19.3248,19.3401,64400.0
2015-04-27 13:55:00,25.25,25.25,25.21,25.21,201200.0,19.3401,19.3401,19.3094,19.3094,201200.0
2015-04-27 14:00:00,25.21,25.21,25.18,25.2,130700.0,19.3094,19.3094,19.2865,19.3018,130700.0
2015-04-27 14:05:00,25.2,25.21,25.18,25.19,188900.0,19.3018,19.3094,19.2865,19.2941,188900.0
2015-04-27 14:10:00,25.19,25.19,25.16,25.16,86500.0,19.2941,19.2941,19.2711,19.2711,86500.0
2015-04-27 14:15:00,25.17,25.2,25.14,25.19,119300.0,19.2788,19.3018,19.2558,19.2941,119300.0
2015-04-27 14:20:00,25.18,25.2,25.15,25.17,135900.0,19.2865,19.3018,19.2635,19.2788,135900.0
2015-04-27 14:25:00,25.18,25.24,25.17,25.24,211400.0,19.2865,19.3324,19.2788,19.3324,211400.0
2015-04-27 14:30:00,25.23,25.24,25.18,25.21,160400.0,19.3248,19.3324,19.2865,19.3094,160400.0
2015-04-27 14:35:00,25.21,25.21,25.15,25.16,248600.0,19.3094,19.3094,19.2635,19.2711,248600.0
2015-04-27 14:40:00,25.17,25.17,25.15,25.16,75800.0,19.2788,19.2788,19.2635,19.2711,75800.0
2015-04-27 14:45:00,25.16,25.19,25.15,25.19,110400.0,19.2711,19.2941,19.2635,19.2941,110400.0
2015-04-27 14:50:00,25.18,25.21,25.17,25.2,127100.0,19.2865,19.3094,19.2788,19.3018,127100.0
2015-04-27 14:55:00,25.2,25.22,25.17,25.22,87400.0,19.3018,19.3171,19.2788,19.3171,87400.0
2015-04-27 15:00:00,25.22,25.27,25.21,25.26,322400.0,19.3171,19.3554,19.3094,19.3477,322400.0
2015-04-27 15:05:00,25.26,25.26,25.21,25.23,194700.0,19.3477,19.3477,19.3094,19.3248,194700.0
2015-04-27 15:10:00,25.23,25.23,25.17,25.19,254400.0,19.3248,19.3248,19.2788,19.2941,254400.0
2015-04-27 15:15:00,25.19,25.21,25.17,25.2,301900.0,19.2941,19.3094,19.2788,19.3018,301900.0
2015-04-27 15:20:00,25.19,25.3,25.19,25.27,539700.0,19.2941,19.3784,19.2941,19.3554,539700.0
2015-04-27 15:25:00,25.28,25.36,25.26,25.33,532600.0,19.3631,19.4243,19.3477,19.4014,532600.0
2015-04-27 15:30:00,25.34,25.34,25.31,25.34,158300.0,19.409,19.409,19.386,19.409,158300.0
2015-04-27 15:35:00,25.34,25.4,25.33,25.37,515400.0,19.409,19.455,19.4014,19.432,515400.0
2015-04-27 15:40:00,25.37,25.39,25.35,25.39,214200.0,19.432,19.4473,19.4167,19.4473,214200.0
2015-04-27 15:45:00,25.38,25.4,25.36,25.38,579200.0,19.4397,19.455,19.4243,19.4397,579200.0
2015-04-27 15:50:00,25.37,25.4,25.36,25.39,600000.0,19.432,19.455,19.4243,19.4473,600000.0
2015-04-27 15:55:00,25.39,25.41,25.38,25.41,1029200.0,19.4473,19.4626,19.4397,19.4626,1029200.0
2015-04-28 09:30:00,25.23,25.29,25.17,25.18,464300.0,19.3248,19.3707,19.2788,19.2865,464300.0
2015-04-28 09:35:00,25.18,25.22,25.16,25.18,459400.0,19.2865,19.3171,19.2711,19.2865,459400.0
2015-04-28 09:40:00,25.18,25.19,25.02,25.04,573500.0,19.2865,19.2941,19.1639,19.1792,573500.0
2015-04-28 09:45:00,25.04,25.1,24.95,24.95,509800.0,19.1792,19.2252,19.1103,19.1103,509800.0
2015-04-28 09:50:00,24.96,25.06,24.91,25.06,450300.0,19.118,19.1946,19.0797,19.1946,450300.0
2015-04-28 09:55:00,25.06,25.1,24.98,24.99,261600.0,19.1946,19.2252,19.1333,19.1409,261600.0
2015-04-28 10:00:00,24.99,25.04,24.94,24.98,248500.0,19.1409,19.1792,19.1026,19.1333,248500.0
2015-04-28 10:05:00,24.99,24.99,24.92,24.96,213400.0,19.1409,19.1409,19.0873,19.118,213400.0
2015-04-28 10:10:00,24.96,24.96,24.87,24.88,128200.0,19.118,19.118,19.049,19.0567,128200.0
2015-04-28 10:15:00,24.88,24.97,24.8,24.91,451600.0,19.0567,19.1256,18.9954,19.0797,451600.0
2015-04-28 10:20:00,24.91,24.95,24.9,24.95,220400.0,19.0797,19.1103,19.072,19.1103,220400.0
2015-04-28 10:25:00,24.95,24.99,24.93,24.98,256500.0,19.1103,19.1409,19.095,19.1333,256500.0
2015-04-28 10:30:00,24.97,25.04,24.96,25.04,499100.0,19.1256,19.1792,19.118,19.1792,499100.0
2015-04-28 10:35:00,25.03,25.03,24.98,25.03,255800.0,19.1716,19.1716,19.1333,19.1716,255800.0
2015-04-28 10:40:00,25.02,25.06,25.01,25.04,177100.0,19.1639,19.1946,19.1563,19.1792,177100.0
2015-04-28 10:45:00,25.04,25.05,25.01,25.04,98000.0,19.1792,19.1869,19.1563,19.1792,98000.0
2015-04-28 10:50:00,25.05,25.06,25.03,25.04,233100.0,19.1869,19.1946,19.1716,19.1792,233100.0
2015-04-28 10:55:00,25.03,25.08,25.01,25.05,145200.0,19.1716,19.2099,19.1563,19.1869,145200.0
2015-04-28 11:00:00,25.05,25.17,25.04,25.17,96900.0,19.1869,19.2788,19.1792,19.2788,96900.0
2015-04-28 11:05:00,25.17,25.2,25.12,25.19,191400.0,19.2788,19.3018,19.2405,19.2941,191400.0
2015-04-28 11:10:00,25.18,25.2,25.16,25.16,172200.0,19.2865,19.3018,19.2711,19.2711,172200.0
2015-04-28 11:15:00,25.17,25.17,25.16,25.17,52000.0,19.2788,19.2788,19.2711,19.2788,52000.0
2015-04-28 11:20:00,25.16,25.17,25.15,25.16,73600.0,19.2711,19.2788,19.2635,19.2711,73600.0
2015-04-28 11:25:00,25.15,25.17,25.12,25.13,157800.0,19.2635,19.2788,19.2405,19.2482,157800.0
2015-04-28 11:30:00,25.13,25.15,25.1,25.15,158200.0,19.2482,19.2635,19.2252,19.2635,158200.0
2015-04-28 11:35:00,25.15,25.17,25.14,25.15,463000.0,19.2635,19.2788,19.2558,19.2635,463000.0
2015-04-28 11:40:00,25.16,25.16,25.11,25.14,188100.0,19.2711,19.2711,19.2329,19.2558,188100.0
2015-04-28 11:45:00,25.13,25.14,25.09,25.11,125200.0,19.2482,19.2558,19.2175,19.2329,125200.0
2015-04-28 11:50:00,25.1,25.12,25.09,25.11,95000.0,19.2252,19.2405,19.2175,19.2329,95000.0
2015-04-28 11:55:00,25.11,25.11,25.08,25.09,95200.0,19.2329,19.2329,19.2099,19.2175,95200.0
2015-04-28 12:00:00,25.1,25.12,25.08,25.09,206300.0,19.2252,19.2405,19.2099,19.2175,206300.0
2015-04-28 12:05:00,25.09,25.09,25.06,25.08,194700.0,19.2175,19.2175,19.1946,19.2099,194700.0
2015-04-28 12:10:00,25.08,25.08,25.05,25.05,68000.0,19.2099,19.2099,19.1869,19.1869,68000.0
2015-04-28 12:15:00,25.05,25.06,25.05,25.05,37200.0,19.1869,19.1946,19.1869,19.1869,37200.0
2015-04-28 12:20:00,25.05,25.06,25.03,25.04,92500.0,19.1869,19.1946,19.1716,19.1792,92500.0
2015-04-28 12:25:00,25.05,25.06,25.02,25.06,102300.0,19.1869,19.1946,19.1639,19.1946,102300.0
2015-04-28 12:30:00,25.05,25.07,25.03,25.05,97300.0,19.1869,19.2022,19.1716,19.1869,97300.0
2015-04-28 12:35:00,25.05,25.05,25.03,25.05,52900.0,19.1869,19.1869,19.1716,19.1869,52900.0
2015-04-28 12:40:00,25.04,25.06,25.03,25.04,58300.0,19.1792,19.1946,19.1716,19.1792,58300.0
2015-04-28 12:45:00,25.03,25.07,25.03,25.07,53500.0,19.1716,19.2022,19.1716,19.2022,53500.0
2015-04-28 12:50:00,25.07,25.14,25.05,25.13,200400.0,19.2022,19.2558,19.1869,19.2482,200400.0
2015-04-28 12:55:00,25.13,25.14,25.1,25.1,72200.0,19.2482,19.2558,19.2252,19.2252,72200.0
2015-04-28 13:00:00,25.1,25.14,25.1,25.14,93000.0,19.2252,19.2558,19.2252,19.2558,93000.0
2015-04-28 13:05:00,25.13,25.14,25.08,25.09,145000.0,19.2482,19.2558,19.2099,19.2175,145000.0
2015-04-28 13:10:00,25.09,25.1,25.08,25.09,46800.0,19.2175,19.2252,19.2099,19.2175,46800.0
2015-04-28 13:15:00,25.1,25.1,25.07,25.07,85700.0,19.2252,19.2252,19.2022,19.2022,85700.0
2015-04-28 13:20:00,25.06,25.1,25.06,25.08,132600.0,19.1946,19.2252,19.1946,19.2099,132600.0
2015-04-28 13:25:00,25.08,25.1,25.06,25.07,171300.0,19.2099,19.2252,19.1946,19.2022,171300.0
2015-04-28 13:30:00,25.07,25.08,25.04,25.04,92300.0,19.2022,19.2099,19.1792,19.1792,92300.0
2015-04-28 13:35:00,25.04,25.05,25.02,25.03,58800.0,19.1792,19.1869,19.1639,19.1716,58800.0
2015-04-28 13:40:00,25.04,25.05,25.03,25.04,53400.0,19.1792,19.1869,19.1716,19.1792,53400.0
2015-04-28 13:45:00,25.05,25.06,25.02,25.05,140400.0,19.1869,19.1946,19.1639,19.1869,140400.0
2015-04-28 13:50:00,25.04,25.05,25.04,25.04,17100.0,19.1792,19.1869,19.1792,19.1792,17100.0
2015-04-28 13:55:00,25.05,25.05,25.03,25.03,54900.0,19.1869,19.1869,19.1716,19.1716,54900.0
2015-04-28 14:00:00,25.03,25.04,25.0,25.01,88800.0,19.1716,19.1792,19.1486,19.1563,88800.0
2015-04-28 14:05:00,25.0,25.02,24.98,25.02,124100.0,19.1486,19.1639,19.1333,19.1639,124100.0
2015-04-28 14:10:00,25.01,25.03,24.99,24.99,62600.0,19.1563,19.1716,19.1409,19.1409,62600.0
2015-04-28 14:15:00,24.99,25.0,24.98,24.99,59000.0,19.1409,19.1486,19.1333,19.1409,59000.0
2015-04-28 14:20:00,24.99,24.99,24.94,24.94,88300.0,19.1409,19.1409,19.1026,19.1026,88300.0
2015-04-28 14:25:00,24.94,24.96,24.93,24.94,199700.0,19.1026,19.118,19.095,19.1026,199700.0
2015-04-28 14:30:00,24.94,24.95,24.91,24.94,160000.0,19.1026,19.1103,19.0797,19.1026,160000.0
2015-04-28 14:35:00,24.93,24.94,24.9,24.91,148000.0,19.095,19.1026,19.072,19.0797,148000.0
2015-04-28 14:40:00,24.9,24.93,24.89,24.89,118000.0,19.072,19.095,19.0643,19.0643,118000.0
2015-04-28 14:45:00,24.89,24.95,24.89,24.94,185200.0,19.0643,19.1103,19.0643,19.1026,185200.0
2015-04-28 14:50:00,24.95,24.96,24.93,24.95,97900.0,19.1103,19.118,19.095,19.1103,97900.0
2015-04-28 14:55:00,24.96,24.97,24.95,24.97,59700.0,19.118,19.1256,19.1103,19.1256,59700.0
2015-04-28 15:00:00,24.96,25.01,24.96,25.01,152700.0,19.118,19.1563,19.118,19.1563,152700.0
2015-04-28 15:05:00,25.01,25.02,25.0,25.02,105900.0,19.1563,19.1639,19.1486,19.1639,105900.0
2015-04-28 15:10:00,25.01,25.02,24.99,25.0,112600.0,19.1563,19.1639,19.1409,19.1486,112600.0
2015-04-28 15:15:00,24.99,25.02,24.98,24.99,135800.0,19.1409,19.1639,19.1333,19.1409,135800.0
2015-04-28 15:20:00,24.99,25.0,24.97,24.98,90300.0,19.1409,19.1486,19.1256,19.1333,90300.0
2015-04-28 15:25:00,24.98,24.99,24.97,24.98,115500.0,19.1333,19.1409,19.1256,19.1333,115500.0
2015-04-28 15:30:00,24.98,25.02,24.98,25.02,90300.0,19.1333,19.1639,19.1333,19.1639,90300.0
2015-04-28 15:35:00,25.02,25.02,24.99,24.99,84100.0,19.1639,19.1639,19.1409,19.1409,84100.0
2015-04-28 15:40:00,25.0,25.02,24.99,25.02,208200.0,19.1486,19.1639,19.1409,19.1639,208200.0
2015-04-28 15:45:00,25.02,25.04,25.01,25.03,284100.0,19.1639,19.1792,19.1563,19.1716,284100.0
2015-04-28 15:50:00,25.03,25.03,24.98,24.98,231600.0,19.1716,19.1716,19.1333,19.1333,231600.0
2015-04-28 15:55:00,24.99,25.01,24.98,25.0,547500.0,19.1409,19.1563,19.1333,19.1486,547500.0
2015-04-29 09:30:00,24.85,24.9,24.63,24.82,682400.0,19.0337,19.072,18.8652,19.0107,682400.0
2015-04-29 09:35:00,24.81,24.89,24.8,24.83,234800.0,19.0031,19.0643,18.9954,19.0184,234800.0
2015-04-29 09:40:00,24.84,24.87,24.82,24.84,93800.0,19.026,19.049,19.0107,19.026,93800.0
2015-04-29 09:45:00,24.85,24.88,24.82,24.85,173000.0,19.0337,19.0567,19.0107,19.0337,173000.0
2015-04-29 09:50:00,24.85,24.89,24.82,24.88,170000.0,19.0337,19.0643,19.0107,19.0567,170000.0
2015-04-29 09:55:00,24.87,24.89,24.82,24.82,69500.0,19.049,19.0643,19.0107,19.0107,69500.0
2015-04-29 10:00:00,24.82,24.83,24.73,24.74,211400.0,19.0107,19.0184,18.9418,18.9495,211400.0
2015-04-29 10:05:00,24.73,24.77,24.68,24.7,381300.0,18.9418,18.9724,18.9035,18.9188,381300.0
2015-04-29 10:10:00,24.68,24.77,24.68,24.77,304300.0,18.9035,18.9724,18.9035,18.9724,304300.0
2015-04-29 10:15:00,24.78,24.81,24.75,24.8,128500.0,18.9801,19.0031,18.9571,18.9954,128500.0
2015-04-29 10:20:00,24.8,24.86,24.75,24.77,149200.0,18.9954,19.0414,18.9571,18.9724,149200.0
2015-04-29 10:25:00,24.77,24.81,24.75,24.8,120600.0,18.9724,19.0031,18.9571,18.9954,120600.0
2015-04-29 10:30:00,24.8,24.87,24.8,24.86,125900.0,18.9954,19.049,18.9954,19.0414,125900.0
2015-04-29 10:35:00,24.85,24.86,24.8,24.84,117700.0,19.0337,19.0414,18.9954,19.026,117700.0
2015-04-29 10:40:00,24.85,24.89,24.84,24.85,214300.0,19.0337,19.0643,19.026,19.0337,214300.0
2015-04-29 10:45:00,24.85,24.86,24.81,24.84,64600.0,19.0337,19.0414,19.0031,19.026,64600.0
2015-04-29 10:50:00,24.84,24.84,24.8,24.82,99300.0,19.026,19.026,18.9954,19.0107,99300.0
2015-04-29 10:55:00,24.81,24.83,24.79,24.8,116700.0,19.0031,19.0184,18.9877,18.9954,116700.0
2015-04-29 11:00:00,24.79,24.85,24.79,24.83,50100.0,18.9877,19.0337,18.9877,19.0184,50100.0
2015-04-29 11:05:00,24.83,24.83,24.78,24.81,115200.0,19.0184,19.0184,18.9801,19.0031,115200.0
2015-04-29 11:10:00,24.8,24.82,24.77,24.79,52500.0,18.9954,19.0107,18.9724,18.9877,52500.0
2015-04-29 11:15:00,24.8,24.82,24.79,24.8,58900.0,18.9954,19.0107,18.9877,18.9954,58900.0
2015-04-29 11:20:00,24.79,24.81,24.77,24.78,76400.0,18.9877,19.0031,18.9724,18.9801,76400.0
2015-04-29 11:25:00,24.78,24.81,24.77,24.79,114200.0,18.9801,19.0031,18.9724,18.9877,114200.0
2015-04-29 11:30:00,24.78,24.79,24.75,24.76,39700.0,18.9801,18.9877,18.9571,18.9648,39700.0
2015-04-29 11:35:00,24.76,24.78,24.75,24.75,36600.0,18.9648,18.9801,18.9571,18.9571,36600.0
2015-04-29 11:40:00,24.75,24.77,24.73,24.73,94300.0,18.9571,18.9724,18.9418,18.9418,94300.0
2015-04-29 11:45:00,24.73,24.8,24.72,24.78,139900.0,18.9418,18.9954,18.9341,18.9801,139900.0
2015-04-29 11:50:00,24.78,24.81,24.77,24.8,90700.0,18.9801,19.0031,18.9724,18.9954,90700.0
2015-04-29 11:55:00,24.8,24.82,24.78,24.81,90100.0,18.9954,19.0107,18.9801,19.0031,90100.0
2015-04-29 12:00:00,24.8,24.81,24.77,24.79,76900.0,18.9954,19.0031,18.9724,18.9877,76900.0
2015-04-29 12:05:00,24.79,24.8,24.76,24.78,95400.0,18.9877,18.9954,18.9648,18.9801,95400.0
2015-04-29 12:10:00,24.78,24.78,24.73,24.73,83400.0,18.9801,18.9801,18.9418,18.9418,83400.0
2015-04-29 12:15:00,24.73,24.75,24.71,24.72,95100.0,18.9418,18.9571,18.9265,18.9341,95100.0
2015-04-29 12:20:00,24.72,24.72,24.7,24.71,255000.0,18.9341,18.9341,18.9188,18.9265,255000.0
2015-04-29 12:25:00,24.7,24.71,24.64,24.64,180700.0,18.9188,18.9265,18.8729,18.8729,180700.0
2015-04-29 12:30:00,24.64,24.65,24.59,24.62,268900.0,18.8729,18.8805,18.8346,18.8575,268900.0
2015-04-29 12:35:00,24.62,24.63,24.6,24.61,173200.0,18.8575,18.8652,18.8422,18.8499,173200.0
2015-04-29 12:40:00,24.61,24.65,24.59,24.64,312700.0,18.8499,18.8805,18.8346,18.8729,312700.0
2015-04-29 12:45:00,24.64,24.68,24.63,24.68,42800.0,18.8729,18.9035,18.8652,18.9035,42800.0
2015-04-29 12:50:00,24.67,24.73,24.66,24.7,269000.0,18.8958,18.9418,18.8882,18.9188,269000.0
2015-04-29 12:55:00,24.71,24.76,24.7,24.76,397800.0,18.9265,18.9648,18.9188,18.9648,397800.0
2015-04-29 13:00:00,24.76,24.77,24.71,24.71,58300.0,18.9648,18.9724,18.9265,18.9265,58300.0
2015-04-29 13:05:00,24.72,24.72,24.65,24.66,553200.0,18.9341,18.9341,18.8805,18.8882,553200.0
2015-04-29 13:10:00,24.66,24.68,24.63,24.66,139500.0,18.8882,18.9035,18.8652,18.8882,139500.0
2015-04-29 13:15:00,24.67,24.71,24.66,24.69,91600.0,18.8958,18.9265,18.8882,18.9112,91600.0
2015-04-29 13:20:00,24.68,24.69,24.64,24.65,64700.0,18.9035,18.9112,18.8729,18.8805,64700.0
2015-04-29 13:25:00,24.66,24.68,24.64,24.67,80600.0,18.8882,18.9035,18.8729,18.8958,80600.0
2015-04-29 13:30:00,24.67,24.71,24.66,24.69,58300.0,18.8958,18.9265,18.8882,18.9112,58300.0
2015-04-29 13:35:00,24.69,24.72,24.68,24.69,119100.0,18.9112,18.9341,18.9035,18.9112,119100.0
2015-04-29 13:40:00,24.7,24.73,24.69,24.73,81600.0,18.9188,18.9418,18.9112,18.9418,81600.0
2015-04-29 13:45:00,24.73,24.74,24.71,24.72,51200.0,18.9418,18.9495,18.9265,18.9341,51200.0
2015-04-29 13:50:00,24.71,24.77,24.71,24.75,123400.0,18.9265,18.9724,18.9265,18.9571,123400.0
2015-04-29 13:55:00,24.75,24.81,24.75,24.77,128500.0,18.9571,19.0031,18.9571,18.9724,128500.0
2015-04-29 14:00:00,24.78,24.82,24.7,24.75,103700.0,18.9801,19.0107,18.9188,18.9571,103700.0
2015-04-29 14:05:00,24.76,24.8,24.68,24.73,72100.0,18.9648,18.9954,18.9035,18.9418,72100.0
2015-04-29 14:10:00,24.72,24.73,24.67,24.7,101600.0,18.9341,18.9418,18.8958,18.9188,101600.0
2015-04-29 14:15:00,24.7,24.76,24.7,24.73,71700.0,18.9188,18.9648,18.9188,18.9418,71700.0
2015-04-29 14:20:00,24.72,24.76,24.71,24.75,73900.0,18.9341,18.9648,18.9265,18.9571,73900.0
2015-04-29 14:25:00,24.74,24.76,24.71,24.74,77700.0,18.9495,18.9648,18.9265,18.9495,77700.0
2015-04-29 14:30:00,24.73,24.77,24.72,24.76,76700.0,18.9418,18.9724,18.9341,18.9648,76700.0
2015-04-29 14:35:00,24.76,24.78,24.74,24.75,101700.0,18.9648,18.9801,18.9495,18.9571,101700.0
2015-04-29 14:40:00,24.76,24.8,24.76,24.79,73000.0,18.9648,18.9954,18.9648,18.9877,73000.0
2015-04-29 14:45:00,24.79,24.79,24.75,24.78,57800.0,18.9877,18.9877,18.9571,18.9801,57800.0
2015-04-29 14:50:00,24.78,24.78,24.73,24.77,73300.0,18.9801,18.9801,18.9418,18.9724,73300.0
2015-04-29 14:55:00,24.77,24.79,24.75,24.79,161000.0,18.9724,18.9877,18.9571,18.9877,161000.0
2015-04-29 15:00:00,24.79,24.82,24.78,24.79,150500.0,18.9877,19.0107,18.9801,18.9877,150500.0
2015-04-29 15:05:00,24.8,24.8,24.78,24.79,89800.0,18.9954,18.9954,18.9801,18.9877,89800.0
2015-04-29 15:10:00,24.78,24.83,24.77,24.82,317100.0,18.9801,19.0184,18.9724,19.0107,317100.0
2015-04-29 15:15:00,24.83,24.83,24.79,24.82,76900.0,19.0184,19.0184,18.9877,19.0107,76900.0
2015-04-29 15:20:00,24.82,24.83,24.8,24.8,73500.0,19.0107,19.0184,18.9954,18.9954,73500.0
2015-04-29 15:25:00,24.8,24.81,24.79,24.8,86300.0,18.9954,19.0031,18.9877,18.9954,86300.0
2015-04-29 15:30:00,24.8,24.81,24.75,24.77,221400.0,18.9954,19.0031,18.9571,18.9724,221400.0
2015-04-29 15:35:00,24.78,24.84,24.77,24.82,265600.0,18.9801,19.026,18.9724,19.0107,265600.0
2015-04-29 15:40:00,24.82,24.82,24.78,24.8,152400.0,19.0107,19.0107,18.9801,18.9954,152400.0
2015-04-29 15:45:00,24.79,24.81,24.78,24.79,162400.0,18.9877,19.0031,18.9801,18.9877,162400.0
2015-04-29 15:50:00,24.79,24.79,24.76,24.77,341900.0,18.9877,18.9877,18.9648,18.9724,341900.0
2015-04-29 15:55:00,24.76,24.78,24.76,24.78,496100.0,18.9648,18.9801,18.9648,18.9801,496100.0
2015-04-30 09:30:00,24.5,24.58,24.45,24.49,427600.0,18.7656,18.8269,18.7273,18.758,427600.0
2015-04-30 09:35:00,24.49,24.56,24.47,24.48,364200.0,18.758,18.8116,18.7426,18.7503,364200.0
2015-04-30 09:40:00,24.48,24.53,24.42,24.48,169300.0,18.7503,18.7886,18.7043,18.7503,169300.0
2015-04-30 09:45:00,24.48,24.53,24.47,24.52,295800.0,18.7503,18.7886,18.7426,18.7809,295800.0
2015-04-30 09:50:00,24.52,24.55,24.5,24.53,648800.0,18.7809,18.8039,18.7656,18.7886,648800.0
2015-04-30 09:55:00,24.53,24.59,24.48,24.52,220900.0,18.7886,18.8346,18.7503,18.7809,220900.0
2015-04-30 10:00:00,24.52,24.56,24.49,24.54,501800.0,18.7809,18.8116,18.758,18.7963,501800.0
2015-04-30 10:05:00,24.53,24.55,24.5,24.5,407000.0,18.7886,18.8039,18.7656,18.7656,407000.0
2015-04-30 10:10:00,24.51,24.58,24.5,24.55,237000.0,18.7733,18.8269,18.7656,18.8039,237000.0
2015-04-30 10:15:00,24.56,24.57,24.5,24.51,163100.0,18.8116,18.8192,18.7656,18.7733,163100.0
2015-04-30 10:20:00,24.51,24.54,24.48,24.49,139300.0,18.7733,18.7963,18.7503,18.758,139300.0
2015-04-30 10:25:00,24.49,24.55,24.49,24.53,347100.0,18.758,18.8039,18.758,18.7886,347100.0
2015-04-30 10:30:00,24.53,24.56,24.48,24.5,340900.0,18.7886,18.8116,18.7503,18.7656,340900.0
2015-04-30 10:35:00,24.5,24.51,24.44,24.45,661800.0,18.7656,18.7733,18.7197,18.7273,661800.0
2015-04-30 10:40:00,24.44,24.49,24.42,24.46,248300.0,18.7197,18.758,18.7043,18.735,248300.0
2015-04-30 10:45:00,24.46,24.5,24.45,24.48,161600.0,18.735,18.7656,18.7273,18.7503,161600.0
2015-04-30 10:50:00,24.48,24.49,24.46,24.46,86600.0,18.7503,18.758,18.735,18.735,86600.0
2015-04-30 10:55:00,24.46,24.49,24.46,24.48,106800.0,18.735,18.758,18.735,18.7503,106800.0
2015-04-30 11:00:00,24.48,24.5,24.47,24.5,175000.0,18.7503,18.7656,18.7426,18.7656,175000.0
2015-04-30 11:05:00,24.5,24.51,24.48,24.5,173900.0,18.7656,18.7733,18.7503,18.7656,173900.0
2015-04-30 11:10:00,24.49,24.52,24.49,24.51,62200.0,18.758,18.7809,18.758,18.7733,62200.0
2015-04-30 11:15:00,24.51,24.51,24.49,24.5,43100.0,18.7733,18.7733,18.758,18.7656,43100.0
2015-04-30 11:20:00,24.5,24.54,24.49,24.54,100900.0,18.7656,18.7963,18.758,18.7963,100900.0
2015-04-30 11:25:00,24.54,24.57,24.52,24.56,250300.0,18.7963,18.8192,18.7809,18.8116,250300.0
2015-04-30 11:30:00,24.56,24.62,24.56,24.58,121800.0,18.8116,18.8575,18.8116,18.8269,121800.0
2015-04-30 11:35:00,24.59,24.61,24.58,24.6,79200.0,18.8346,18.8499,18.8269,18.8422,79200.0
2015-04-30 11:40:00,24.6,24.61,24.58,24.61,81200.0,18.8422,18.8499,18.8269,18.8499,81200.0
2015-04-30 11:45:00,24.61,24.62,24.6,24.61,22300.0,18.8499,18.8575,18.8422,18.8499,22300.0
2015-04-30 11:50:00,24.62,24.62,24.59,24.59,183000.0,18.8575,18.8575,18.8346,18.8346,183000.0
2015-04-30 11:55:00,24.59,24.59,24.54,24.55,115300.0,18.8346,18.8346,18.7963,18.8039,115300.0
2015-04-30 12:00:00,24.55,24.6,24.55,24.59,65200.0,18.8039,18.8422,18.8039,18.8346,65200.0
2015-04-30 12:05:00,24.59,24.59,24.54,24.56,150300.0,18.8346,18.8346,18.7963,18.8116,150300.0
2015-04-30 12:10:00,24.57,24.57,24.55,24.56,41700.0,18.8192,18.8192,18.8039,18.8116,41700.0
2015-04-30 12:15:00,24.56,24.58,24.55,24.57,50400.0,18.8116,18.8269,18.8039,18.8192,50400.0
2015-04-30 12:20:00,24.56,24.58,24.56,24.58,33700.0,18.8116,18.8269,18.8116,18.8269,33700.0
2015-04-30 12:25:00,24.58,24.58,24.55,24.55,51400.0,18.8269,18.8269,18.8039,18.8039,51400.0
2015-04-30 12:30:00,24.55,24.56,24.51,24.53,71400.0,18.8039,18.8116,18.7733,18.7886,71400.0
2015-04-30 12:35:00,24.53,24.53,24.51,24.52,22600.0,18.7886,18.7886,18.7733,18.7809,22600.0
2015-04-30 12:40:00,24.52,24.54,24.51,24.53,58900.0,18.7809,18.7963,18.7733,18.7886,58900.0
2015-04-30 12:45:00,24.53,24.53,24.49,24.5,155300.0,18.7886,18.7886,18.758,18.7656,155300.0
2015-04-30 12:50:00,24.5,24.51,24.44,24.45,91900.0,18.7656,18.7733,18.7197,18.7273,91900.0
2015-04-30 12:55:00,24.45,24.51,24.45,24.5,35700.0,18.7273,18.7733,18.7273,18.7656,35700.0
2015-04-30 13:00:00,24.5,24.53,24.5,24.51,41500.0,18.7656,18.7886,18.7656,18.7733,41500.0
2015-04-30 13:05:00,24.52,24.52,24.48,24.5,96100.0,18.7809,18.7809,18.7503,18.7656,96100.0
2015-04-30 13:10:00,24.5,24.51,24.49,24.5,87500.0,18.7656,18.7733,18.758,18.7656,87500.0
2015-04-30 13:15:00,24.5,24.51,24.49,24.5,13900.0,18.7656,18.7733,18.758,18.7656,13900.0
2015-04-30 13:20:00,24.5,24.52,24.49,24.5,152800.0,18.7656,18.7809,18.758,18.7656,152800.0
2015-04-30 13:25:00,24.51,24.52,24.48,24.51,111800.0,18.7733,18.7809,18.7503,18.7733,111800.0
2015-04-30 13:30:00,24.51,24.53,24.49,24.52,62500.0,18.7733,18.7886,18.758,18.7809,62500.0
2015-04-30 13:35:00,24.51,24.52,24.48,24.48,100400.0,18.7733,18.7809,18.7503,18.7503,100400.0
2015-04-30 13:40:00,24.49,24.51,24.48,24.49,81500.0,18.758,18.7733,18.7503,18.758,81500.0
2015-04-30 13:45:00,24.49,24.51,24.48,24.5,284900.0,18.758,18.7733,18.7503,18.7656,284900.0
2015-04-30 13:50:00,24.5,24.51,24.49,24.49,96400.0,18.7656,18.7733,18.758,18.758,96400.0
2015-04-30 13:55:00,24.49,24.51,24.48,24.49,82900.0,18.758,18.7733,18.7503,18.758,82900.0
2015-04-30 14:00:00,24.48,24.5,24.48,24.5,86000.0,18.7503,18.7656,18.7503,18.7656,86000.0
2015-04-30 14:05:00,24.5,24.51,24.49,24.51,78300.0,18.7656,18.7733,18.758,18.7733,78300.0
2015-04-30 14:10:00,24.5,24.53,24.49,24.51,70800.0,18.7656,18.7886,18.758,18.7733,70800.0
2015-04-30 14:15:00,24.51,24.52,24.49,24.49,139600.0,18.7733,18.7809,18.758,18.758,139600.0
2015-04-30 14:20:00,24.5,24.52,24.47,24.47,235200.0,18.7656,18.7809,18.7426,18.7426,235200.0
2015-04-30 14:25:00,24.48,24.49,24.47,24.48,116400.0,18.7503,18.758,18.7426,18.7503,116400.0
2015-04-30 14:30:00,24.47,24.49,24.45,24.46,119000.0,18.7426,18.758,18.7273,18.735,119000.0
2015-04-30 14:35:00,24.46,24.5,24.46,24.49,71700.0,18.735,18.7656,18.735,18.758,71700.0
2015-04-30 14:40:00,24.49,24.5,24.47,24.48,112200.0,18.758,18.7656,18.7426,18.7503,112200.0
2015-04-30 14:45:00,24.48,24.5,24.47,24.49,212400.0,18.7503,18.7656,18.7426,18.758,212400.0
2015-04-30 14:50:00,24.49,24.49,24.47,24.47,97700.0,18.758,18.758,18.7426,18.7426,97700.0
2015-04-30 14:55:00,24.47,24.49,24.46,24.46,317200.0,18.7426,18.758,18.735,18.735,317200.0
2015-04-30 15:00:00,24.46,24.46,24.41,24.43,211100.0,18.735,18.735,18.6967,18.712,211100.0
2015-04-30 15:05:00,24.43,24.45,24.41,24.41,101900.0,18.712,18.7273,18.6967,18.6967,101900.0
2015-04-30 15:10:00,24.41,24.41,24.37,24.38,315100.0,18.6967,18.6967,18.6661,18.6737,315100.0
2015-04-30 15:15:00,24.38,24.39,24.35,24.38,696300.0,18.6737,18.6814,18.6507,18.6737,696300.0
2015-04-30 15:20:00,24.38,24.43,24.37,24.41,189700.0,18.6737,18.712,18.6661,18.6967,189700.0
2015-04-30 15:25:00,24.41,24.41,24.37,24.41,221300.0,18.6967,18.6967,18.6661,18.6967,221300.0
2015-04-30 15:30:00,24.4,24.42,24.38,24.42,423300.0,18.689,18.7043,18.6737,18.7043,423300.0
2015-04-30 15:35:00,24.41,24.43,24.4,24.42,244400.0,18.6967,18.712,18.689,18.7043,244400.0
2015-04-30 15:40:00,24.41,24.43,24.39,24.42,409300.0,18.6967,18.712,18.6814,18.7043,409300.0
2015-04-30 15:45:00,24.41,24.43,24.4,24.43,399400.0,18.6967,18.712,18.689,18.712,399400.0
2015-04-30 15:50:00,24.43,24.45,24.42,24.44,345900.0,18.712,18.7273,18.7043,18.7197,345900.0
2015-04-30 15:55:00,24.44,24.44,24.41,24.42,586200.0,18.7197,18.7197,18.6967,18.7043,586200.0
2015-05-01 09:30:00,24.7,24.76,24.67,24.71,289800.0,18.9188,18.9648,18.8958,18.9265,289800.0
2015-05-01 09:35:00,24.71,24.72,24.65,24.7,184000.0,18.9265,18.9341,18.8805,18.9188,184000.0
2015-05-01 09:40:00,24.7,24.76,24.68,24.74,177000.0,18.9188,18.9648,18.9035,18.9495,177000.0
2015-05-01 09:45:00,24.75,24.75,24.71,24.73,286800.0,18.9571,18.9571,18.9265,18.9418,286800.0
2015-05-01 09:50:00,24.74,24.77,24.71,24.75,142400.0,18.9495,18.9724,18.9265,18.9571,142400.0
2015-05-01 09:55:00,24.75,24.76,24.73,24.75,91300.0,18.9571,18.9648,18.9418,18.9571,91300.0
2015-05-01 10:00:00,24.74,24.84,24.72,24.79,265600.0,18.9495,19.026,18.9341,18.9877,265600.0
2015-05-01 10:05:00,24.8,24.8,24.77,24.8,171300.0,18.9954,18.9954,18.9724,18.9954,171300.0
2015-05-01 10:10:00,24.8,24.8,24.75,24.76,345500.0,18.9954,18.9954,18.9571,18.9648,345500.0
2015-05-01 10:15:00,24.76,24.8,24.74,24.8,132900.0,18.9648,18.9954,18.9495,18.9954,132900.0
2015-05-01 10:20:00,24.8,24.82,24.78,24.82,81800.0,18.9954,19.0107,18.9801,19.0107,81800.0
2015-05-01 10:25:00,24.82,24.82,24.76,24.76,49000.0,19.0107,19.0107,18.9648,18.9648,49000.0
2015-05-01 10:30:00,24.77,24.8,24.76,24.79,45100.0,18.9724,18.9954,18.9648,18.9877,45100.0
2015-05-01 10:35:00,24.79,24.8,24.77,24.79,37700.0,18.9877,18.9954,18.9724,18.9877,37700.0
2015-05-01 10:40:00,24.79,24.79,24.7,24.71,124800.0,18.9877,18.9877,18.9188,18.9265,124800.0
2015-05-01 10:45:00,24.71,24.74,24.7,24.72,51800.0,18.9265,18.9495,18.9188,18.9341,51800.0
2015-05-01 10:50:00,24.72,24.75,24.71,24.75,100600.0,18.9341,18.9571,18.9265,18.9571,100600.0
2015-05-01 10:55:00,24.76,24.77,24.71,24.74,75600.0,18.9648,18.9724,18.9265,18.9495,75600.0
2015-05-01 11:00:00,24.75,24.79,24.73,24.76,128700.0,18.9571,18.9877,18.9418,18.9648,128700.0
2015-05-01 11:05:00,24.75,24.78,24.74,24.74,39700.0,18.9571,18.9801,18.9495,18.9495,39700.0
2015-05-01 11:10:00,24.75,24.77,24.74,24.77,41900.0,18.9571,18.9724,18.9495,18.9724,41900.0
2015-05-01 11:15:00,24.76,24.78,24.75,24.76,99500.0,18.9648,18.9801,18.9571,18.9648,99500.0
2015-05-01 11:20:00,24.76,24.79,24.74,24.78,449000.0,18.9648,18.9877,18.9495,18.9801,449000.0
2015-05-01 11:25:00,24.77,24.82,24.77,24.82,84200.0,18.9724,19.0107,18.9724,19.0107,84200.0
2015-05-01 11:30:00,24.83,24.84,24.8,24.81,35700.0,19.0184,19.026,18.9954,19.0031,35700.0
2015-05-01 11:35:00,24.81,24.83,24.8,24.8,68100.0,19.0031,19.0184,18.9954,18.9954,68100.0
2015-05-01 11:40:00,24.81,24.82,24.8,24.82,28300.0,19.0031,19.0107,18.9954,19.0107,28300.0
2015-05-01 11:45:00,24.82,24.82,24.77,24.79,115200.0,19.0107,19.0107,18.9724,18.9877,115200.0
2015-05-01 11:50:00,24.78,24.79,24.73,24.73,140700.0,18.9801,18.9877,18.9418,18.9418,140700.0
2015-05-01 11:55:00,24.73,24.8,24.73,24.77,56800.0,18.9418,18.9954,18.9418,18.9724,56800.0
2015-05-01 12:00:00,24.76,24.79,24.75,24.77,30400.0,18.9648,18.9877,18.9571,18.9724,30400.0
2015-05-01 12:05:00,24.77,24.78,24.74,24.78,70700.0,18.9724,18.9801,18.9495,18.9801,70700.0
2015-05-01 12:10:00,24.77,24.78,24.75,24.77,45400.0,18.9724,18.9801,18.9571,18.9724,45400.0
2015-05-01 12:15:00,24.76,24.78,24.75,24.76,39600.0,18.9648,18.9801,18.9571,18.9648,39600.0
2015-05-01 12:20:00,24.75,24.76,24.75,24.76,7700.0,18.9571,18.9648,18.9571,18.9648,7700.0
2015-05-01 12:25:00,24.75,24.76,24.72,24.74,78400.0,18.9571,18.9648,18.9341,18.9495,78400.0
2015-05-01 12:30:00,24.75,24.76,24.72,24.73,125000.0,18.9571,18.9648,18.9341,18.9418,125000.0
2015-05-01 12:35:00,24.74,24.75,24.72,24.72,79100.0,18.9495,18.9571,18.9341,18.9341,79100.0
2015-05-01 12:40:00,24.73,24.73,24.72,24.72,15800.0,18.9418,18.9418,18.9341,18.9341,15800.0
2015-05-01 12:45:00,24.73,24.74,24.72,24.74,29300.0,18.9418,18.9495,18.9341,18.9495,29300.0
2015-05-01 12:50:00,24.74,24.74,24.72,24.73,32900.0,18.9495,18.9495,18.9341,18.9418,32900.0
2015-05-01 12:55:00,24.73,24.73,24.67,24.71,188800.0,18.9418,18.9418,18.8958,18.9265,188800.0
2015-05-01 13:00:00,24.71,24.71,24.68,24.69,212800.0,18.9265,18.9265,18.9035,18.9112,212800.0
2015-05-01 13:05:00,24.69,24.7,24.67,24.68,29600.0,18.9112,18.9188,18.8958,18.9035,29600.0
2015-05-01 13:10:00,24.68,24.68,24.64,24.64,122200.0,18.9035,18.9035,18.8729,18.8729,122200.0
2015-05-01 13:15:00,24.65,24.66,24.62,24.63,126500.0,18.8805,18.8882,18.8575,18.8652,126500.0
2015-05-01 13:20:00,24.63,24.64,24.62,24.64,153300.0,18.8652,18.8729,18.8575,18.8729,153300.0
2015-05-01 13:25:00,24.64,24.64,24.59,24.59,133500.0,18.8729,18.8729,18.8346,18.8346,133500.0
2015-05-01 13:30:00,24.59,24.62,24.58,24.59,100500.0,18.8346,18.8575,18.8269,18.8346,100500.0
2015-05-01 13:35:00,24.6,24.6,24.57,24.58,108000.0,18.8422,18.8422,18.8192,18.8269,108000.0
2015-05-01 13:40:00,24.59,24.6,24.57,24.59,156200.0,18.8346,18.8422,18.8192,18.8346,156200.0
2015-05-01 13:45:00,24.59,24.62,24.59,24.62,103700.0,18.8346,18.8575,18.8346,18.8575,103700.0
2015-05-01 13:50:00,24.61,24.67,24.61,24.65,103500.0,18.8499,18.8958,18.8499,18.8805,103500.0
2015-05-01 13:55:00,24.66,24.67,24.65,24.67,31100.0,18.8882,18.8958,18.8805,18.8958,31100.0
2015-05-01 14:00:00,24.66,24.68,24.65,24.68,111400.0,18.8882,18.9035,18.8805,18.9035,111400.0
2015-05-01 14:05:00,24.68,24.69,24.67,24.69,35600.0,18.9035,18.9112,18.8958,18.9112,35600.0
2015-05-01 14:10:00,24.69,24.7,24.68,24.68,42000.0,18.9112,18.9188,18.9035,18.9035,42000.0
2015-05-01 14:15:00,24.69,24.69,24.65,24.67,70900.0,18.9112,18.9112,18.8805,18.8958,70900.0
2015-05-01 14:20:00,24.67,24.69,24.66,24.68,60100.0,18.8958,18.9112,18.8882,18.9035,60100.0
2015-05-01 14:25:00,24.68,24.72,24.68,24.72,34800.0,18.9035,18.9341,18.9035,18.9341,34800.0
2015-05-01 14:30:00,24.71,24.72,24.71,24.71,13300.0,18.9265,18.9341,18.9265,18.9265,13300.0
2015-05-01 14:35:00,24.71,24.71,24.69,24.71,38200.0,18.9265,18.9265,18.9112,18.9265,38200.0
2015-05-01 14:40:00,24.71,24.71,24.7,24.71,19100.0,18.9265,18.9265,18.9188,18.9265,19100.0
2015-05-01 14:45:00,24.7,24.72,24.7,24.72,30100.0,18.9188,18.9341,18.9188,18.9341,30100.0
2015-05-01 14:50:00,24.71,24.72,24.7,24.71,59900.0,18.9265,18.9341,18.9188,18.9265,59900.0
2015-05-01 14:55:00,24.71,24.72,24.7,24.72,38000.0,18.9265,18.9341,18.9188,18.9341,38000.0
2015-05-01 15:00:00,24.71,24.73,24.71,24.71,176800.0,18.9265,18.9418,18.9265,18.9265,176800.0
2015-05-01 15:05:00,24.71,24.73,24.71,24.73,53300.0,18.9265,18.9418,18.9265,18.9418,53300.0
2015-05-01 15:10:00,24.73,24.73,24.7,24.71,56700.0,18.9418,18.9418,18.9188,18.9265,56700.0
2015-05-01 15:15:00,24.7,24.74,24.7,24.73,123300.0,18.9188,18.9495,18.9188,18.9418,123300.0
2015-05-01 15:20:00,24.74,24.74,24.69,24.69,103900.0,18.9495,18.9495,18.9112,18.9112,103900.0
2015-05-01 15:25:00,24.7,24.7,24.64,24.67,246200.0,18.9188,18.9188,18.8729,18.8958,246200.0
2015-05-01 15:30:00,24.67,24.67,24.64,24.67,136100.0,18.8958,18.8958,18.8729,18.8958,136100.0
2015-05-01 15:35:00,24.66,24.67,24.65,24.67,282700.0,18.8882,18.8958,18.8805,18.8958,282700.0
2015-05-01 15:40:00,24.67,24.71,24.66,24.71,145400.0,18.8958,18.9265,18.8882,18.9265,145400.0
2015-05-01 15:45:00,24.71,24.73,24.69,24.72,310400.0,18.9265,18.9418,18.9112,18.9341,310400.0
2015-05-01 15:50:00,24.72,24.72,24.71,24.71,140400.0,18.9341,18.9341,18.9265,18.9265,140400.0
2015-05-01 15:55:00,24.71,24.74,24.71,24.73,391700.0,18.9265,18.9495,18.9265,18.9418,391700.0
2015-05-04 09:30:00,24.56,24.58,24.48,24.58,303500.0,18.8116,18.8269,18.7503,18.8269,303500.0
2015-05-04 09:35:00,24.58,24.6,24.56,24.6,184300.0,18.8269,18.8422,18.8116,18.8422,184300.0
2015-05-04 09:40:00,24.59,24.6,24.53,24.59,137500.0,18.8346,18.8422,18.7886,18.8346,137500.0
2015-05-04 09:45:00,24.59,24.61,24.53,24.57,153400.0,18.8346,18.8499,18.7886,18.8192,153400.0
2015-05-04 09:50:00,24.57,24.59,24.56,24.58,96900.0,18.8192,18.8346,18.8116,18.8269,96900.0
2015-05-04 09:55:00,24.58,24.6,24.55,24.57,96200.0,18.8269,18.8422,18.8039,18.8192,96200.0
2015-05-04 10:00:00,24.57,24.6,24.55,24.56,158000.0,18.8192,18.8422,18.8039,18.8116,158000.0
2015-05-04 10:05:00,24.56,24.57,24.53,24.54,54900.0,18.8116,18.8192,18.7886,18.7963,54900.0
2015-05-04 10:10:00,24.55,24.57,24.52,24.53,260700.0,18.8039,18.8192,18.7809,18.7886,260700.0
2015-05-04 10:15:00,24.52,24.56,24.51,24.53,162500.0,18.7809,18.8116,18.7733,18.7886,162500.0
2015-05-04 10:20:00,24.54,24.54,24.49,24.49,129100.0,18.7963,18.7963,18.758,18.758,129100.0
2015-05-04 10:25:00,24.5,24.53,24.49,24.5,273500.0,18.7656,18.7886,18.758,18.7656,273500.0
2015-05-04 10:30:00,24.5,24.5,24.46,24.46,198200.0,18.7656,18.7656,18.735,18.735,198200.0
2015-05-04 10:35:00,24.46,24.48,24.41,24.42,183000.0,18.735,18.7503,18.6967,18.7043,183000.0
2015-05-04 10:40:00,24.41,24.46,24.4,24.43,130900.0,18.6967,18.735,18.689,18.712,130900.0
2015-05-04 10:45:00,24.44,24.44,24.39,24.41,91500.0,18.7197,18.7197,18.6814,18.6967,91500.0
2015-05-04 10:50:00,24.4,24.42,24.36,24.4,184300.0,18.689,18.7043,18.6584,18.689,184300.0
2015-05-04 10:55:00,24.41,24.41,24.38,24.39,40900.0,18.6967,18.6967,18.6737,18.6814,40900.0
2015-05-04 11:00:00,24.4,24.41,24.39,24.41,38100.0,18.689,18.6967,18.6814,18.6967,38100.0
2015-05-04 11:05:00,24.41,24.43,24.4,24.41,150500.0,18.6967,18.712,18.689,18.6967,150500.0
2015-05-04 11:10:00,24.41,24.43,24.4,24.41,79600.0,18.6967,18.712,18.689,18.6967,79600.0
2015-05-04 11:15:00,24.41,24.41,24.38,24.38,99300.0,18.6967,18.6967,18.6737,18.6737,99300.0
2015-05-04 11:20:00,24.39,24.4,24.38,24.38,62800.0,18.6814,18.689,18.6737,18.6737,62800.0
2015-05-04 11:25:00,24.38,24.4,24.38,24.38,132700.0,18.6737,18.689,18.6737,18.6737,132700.0
2015-05-04 11:30:00,24.38,24.38,24.3,24.3,329400.0,18.6737,18.6737,18.6124,18.6124,329400.0
2015-05-04 11:35:00,24.3,24.31,24.28,24.3,85400.0,18.6124,18.6201,18.5971,18.6124,85400.0
2015-05-04 11:40:00,24.3,24.35,24.29,24.35,88400.0,18.6124,18.6507,18.6048,18.6507,88400.0
2015-05-04 11:45:00,24.35,24.37,24.34,24.36,136600.0,18.6507,18.6661,18.6431,18.6584,136600.0
2015-05-04 11:50:00,24.37,24.37,24.33,24.34,48500.0,18.6661,18.6661,18.6354,18.6431,48500.0
2015-05-04 11:55:00,24.34,24.38,24.34,24.36,59100.0,18.6431,18.6737,18.6431,18.6584,59100.0
2015-05-04 12:00:00,24.36,24.36,24.34,24.35,40100.0,18.6584,18.6584,18.6431,18.6507,40100.0
2015-05-04 12:05:00,24.35,24.35,24.32,24.33,90700.0,18.6507,18.6507,18.6278,18.6354,90700.0
2015-05-04 12:10:00,24.33,24.37,24.33,24.36,139600.0,18.6354,18.6661,18.6354,18.6584,139600.0
2015-05-04 12:15:00,24.36,24.38,24.35,24.35,35300.0,18.6584,18.6737,18.6507,18.6507,35300.0
2015-05-04 12:20:00,24.35,24.37,24.34,24.37,60000.0,18.6507,18.6661,18.6431,18.6661,60000.0
2015-05-04 12:25:00,24.37,24.39,24.36,24.38,63300.0,18.6661,18.6814,18.6584,18.6737,63300.0
2015-05-04 12:30:00,24.38,24.39,24.37,24.37,37700.0,18.6737,18.6814,18.6661,18.6661,37700.0
2015-05-04 12:35:00,24.38,24.38,24.36,24.36,37900.0,18.6737,18.6737,18.6584,18.6584,37900.0
2015-05-04 12:40:00,24.36,24.37,24.35,24.36,49600.0,18.6584,18.6661,18.6507,18.6584,49600.0
2015-05-04 12:45:00,24.36,24.37,24.34,24.36,67400.0,18.6584,18.6661,18.6431,18.6584,67400.0
2015-05-04 12:50:00,24.36,24.38,24.35,24.38,63800.0,18.6584,18.6737,18.6507,18.6737,63800.0
2015-05-04 12:55:00,24.38,24.38,24.34,24.35,32800.0,18.6737,18.6737,18.6431,18.6507,32800.0
2015-05-04 13:00:00,24.35,24.38,24.34,24.36,56700.0,18.6507,18.6737,18.6431,18.6584,56700.0
2015-05-04 13:05:00,24.36,24.37,24.32,24.34,85700.0,18.6584,18.6661,18.6278,18.6431,85700.0
2015-05-04 13:10:00,24.34,24.36,24.31,24.35,70500.0,18.6431,18.6584,18.6201,18.6507,70500.0
2015-05-04 13:15:00,24.36,24.37,24.34,24.37,63100.0,18.6584,18.6661,18.6431,18.6661,63100.0
2015-05-04 13:20:00,24.37,24.38,24.33,24.35,73700.0,18.6661,18.6737,18.6354,18.6507,73700.0
2015-05-04 13:25:00,24.35,24.37,24.34,24.35,32900.0,18.6507,18.6661,18.6431,18.6507,32900.0
2015-05-04 13:30:00,24.36,24.36,24.34,24.36,73100.0,18.6584,18.6584,18.6431,18.6584,73100.0
2015-05-04 13:35:00,24.35,24.38,24.35,24.38,41600.0,18.6507,18.6737,18.6507,18.6737,41600.0
2015-05-04 13:40:00,24.38,24.38,24.36,24.38,47400.0,18.6737,18.6737,18.6584,18.6737,47400.0
2015-05-04 13:45:00,24.38,24.38,24.36,24.38,41600.0,18.6737,18.6737,18.6584,18.6737,41600.0
2015-05-04 13:50:00,24.37,24.38,24.36,24.37,42100.0,18.6661,18.6737,18.6584,18.6661,42100.0
2015-05-04 13:55:00,24.37,24.38,24.36,24.38,50300.0,18.6661,18.6737,18.6584,18.6737,50300.0
2015-05-04 14:00:00,24.38,24.38,24.36,24.37,63600.0,18.6737,18.6737,18.6584,18.6661,63600.0
2015-05-04 14:05:00,24.37,24.38,24.36,24.38,79600.0,18.6661,18.6737,18.6584,18.6737,79600.0
2015-05-04 14:10:00,24.38,24.4,24.37,24.39,88000.0,18.6737,18.689,18.6661,18.6814,88000.0
2015-05-04 14:15:00,24.39,24.4,24.36,24.39,58400.0,18.6814,18.689,18.6584,18.6814,58400.0
2015-05-04 14:20:00,24.39,24.4,24.37,24.38,52800.0,18.6814,18.689,18.6661,18.6737,52800.0
2015-05-04 14:25:00,24.38,24.39,24.37,24.39,40800.0,18.6737,18.6814,18.6661,18.6814,40800.0
2015-05-04 14:30:00,24.39,24.39,24.37,24.39,43000.0,18.6814,18.6814,18.6661,18.6814,43000.0
2015-05-04 14:35:00,24.39,24.39,24.36,24.38,76800.0,18.6814,18.6814,18.6584,18.6737,76800.0
2015-05-04 14:40:00,24.38,24.39,24.36,24.36,41800.0,18.6737,18.6814,18.6584,18.6584,41800.0
2015-05-04 14:45:00,24.36,24.38,24.35,24.38,193300.0,18.6584,18.6737,18.6507,18.6737,193300.0
2015-05-04 14:50:00,24.37,24.39,24.37,24.39,79900.0,18.6661,18.6814,18.6661,18.6814,79900.0
2015-05-04 14:55:00,24.38,24.39,24.37,24.38,49100.0,18.6737,18.6814,18.6661,18.6737,49100.0
2015-05-04 15:00:00,24.38,24.38,24.36,24.37,92400.0,18.6737,18.6737,18.6584,18.6661,92400.0
2015-05-04 15:05:00,24.37,24.38,24.35,24.35,85500.0,18.6661,18.6737,18.6507,18.6507,85500.0
2015-05-04 15:10:00,24.36,24.37,24.35,24.37,107900.0,18.6584,18.6661,18.6507,18.6661,107900.0
2015-05-04 15:15:00,24.37,24.37,24.35,24.35,62300.0,18.6661,18.6661,18.6507,18.6507,62300.0
2015-05-04 15:20:00,24.36,24.37,24.35,24.36,90500.0,18.6584,18.6661,18.6507,18.6584,90500.0
2015-05-04 15:25:00,24.35,24.37,24.35,24.36,106500.0,18.6507,18.6661,18.6507,18.6584,106500.0
2015-05-04 15:30:00,24.35,24.37,24.35,24.36,179900.0,18.6507,18.6661,18.6507,18.6584,179900.0
2015-05-04 15:35:00,24.35,24.37,24.35,24.35,99900.0,18.6507,18.6661,18.6507,18.6507,99900.0
2015-05-04 15:40:00,24.36,24.36,24.33,24.34,196800.0,18.6584,18.6584,18.6354,18.6431,196800.0
2015-05-04 15:45:00,24.35,24.36,24.31,24.32,409600.0,18.6507,18.6584,18.6201,18.6278,409600.0
2015-05-04 15:50:00,24.32,24.32,24.29,24.3,196800.0,18.6278,18.6278,18.6048,18.6124,196800.0
2015-05-04 15:55:00,24.3,24.31,24.27,24.3,626900.0,18.6124,18.6201,18.5895,18.6124,626900.0
2015-05-05 09:30:00,24.2,24.26,24.17,24.22,310200.0,18.5358,18.5818,18.5129,18.5512,310200.0
2015-05-05 09:35:00,24.22,24.25,24.2,24.21,149600.0,18.5512,18.5741,18.5358,18.5435,149600.0
2015-05-05 09:40:00,24.22,24.35,24.21,24.35,939400.0,18.5512,18.6507,18.5435,18.6507,939400.0
2015-05-05 09:45:00,24.35,24.4,24.31,24.34,253600.0,18.6507,18.689,18.6201,18.6431,253600.0
2015-05-05 09:50:00,24.33,24.37,24.3,24.32,342200.0,18.6354,18.6661,18.6124,18.6278,342200.0
2015-05-05 09:55:00,24.33,24.37,24.31,24.34,115900.0,18.6354,18.6661,18.6201,18.6431,115900.0
2015-05-05 10:00:00,24.34,24.35,24.3,24.32,117700.0,18.6431,18.6507,18.6124,18.6278,117700.0
2015-05-05 10:05:00,24.31,24.34,24.28,24.34,126700.0,18.6201,18.6431,18.5971,18.6431,126700.0
2015-05-05 10:10:00,24.34,24.38,24.32,24.38,168400.0,18.6431,18.6737,18.6278,18.6737,168400.0
2015-05-05 10:15:00,24.37,24.38,24.33,24.35,214300.0,18.6661,18.6737,18.6354,18.6507,214300.0
2015-05-05 10:20:00,24.34,24.44,24.34,24.4,503900.0,18.6431,18.7197,18.6431,18.689,503900.0
2015-05-05 10:25:00,24.4,24.43,24.37,24.37,616000.0,18.689,18.712,18.6661,18.6661,616000.0
2015-05-05 10:30:00,24.37,24.4,24.34,24.4,230700.0,18.6661,18.689,18.6431,18.689,230700.0
2015-05-05 10:35:00,24.4,24.41,24.39,24.39,75100.0,18.689,18.6967,18.6814,18.6814,75100.0
2015-05-05 10:40:00,24.39,24.44,24.38,24.43,694700.0,18.6814,18.7197,18.6737,18.712,694700.0
2015-05-05 10:45:00,24.43,24.45,24.4,24.4,84500.0,18.712,18.7273,18.689,18.689,84500.0
2015-05-05 10:50:00,24.41,24.42,24.39,24.4,162600.0,18.6967,18.7043,18.6814,18.689,162600.0
2015-05-05 10:55:00,24.39,24.41,24.39,24.39,100000.0,18.6814,18.6967,18.6814,18.6814,100000.0
2015-05-05 11:00:00,24.39,24.42,24.37,24.38,85400.0,18.6814,18.7043,18.6661,18.6737,85400.0
2015-05-05 11:05:00,24.38,24.38,24.33,24.34,122100.0,18.6737,18.6737,18.6354,18.6431,122100.0
2015-05-05 11:10:00,24.33,24.39,24.33,24.39,270800.0,18.6354,18.6814,18.6354,18.6814,270800.0
2015-05-05 11:15:00,24.39,24.4,24.36,24.37,106100.0,18.6814,18.689,18.6584,18.6661,106100.0
2015-05-05 11:20:00,24.38,24.39,24.36,24.39,63000.0,18.6737,18.6814,18.6584,18.6814,63000.0
2015-05-05 11:25:00,24.39,24.4,24.35,24.37,235500.0,18.6814,18.689,18.6507,18.6661,235500.0
2015-05-05 11:30:00,24.37,24.37,24.32,24.34,186200.0,18.6661,18.6661,18.6278,18.6431,186200.0
2015-05-05 11:35:00,24.34,24.34,24.28,24.3,99700.0,18.6431,18.6431,18.5971,18.6124,99700.0
2015-05-05 11:40:00,24.31,24.35,24.29,24.34,122800.0,18.6201,18.6507,18.6048,18.6431,122800.0
2015-05-05 11:45:00,24.34,24.34,24.29,24.31,92700.0,18.6431,18.6431,18.6048,18.6201,92700.0
2015-05-05 11:50:00,24.32,24.32,24.28,24.3,124100.0,18.6278,18.6278,18.5971,18.6124,124100.0
2015-05-05 11:55:00,24.29,24.32,24.29,24.32,64100.0,18.6048,18.6278,18.6048,18.6278,64100.0
2015-05-05 12:00:00,24.32,24.33,24.3,24.32,25600.0,18.6278,18.6354,18.6124,18.6278,25600.0
2015-05-05 12:05:00,24.32,24.33,24.31,24.31,28500.0,18.6278,18.6354,18.6201,18.6201,28500.0
2015-05-05 12:10:00,24.32,24.33,24.31,24.33,19100.0,18.6278,18.6354,18.6201,18.6354,19100.0
2015-05-05 12:15:00,24.33,24.35,24.3,24.31,408300.0,18.6354,18.6507,18.6124,18.6201,408300.0
2015-05-05 12:20:00,24.32,24.32,24.29,24.31,162700.0,18.6278,18.6278,18.6048,18.6201,162700.0
2015-05-05 12:25:00,24.31,24.32,24.28,24.28,62200.0,18.6201,18.6278,18.5971,18.5971,62200.0
2015-05-05 12:30:00,24.28,24.3,24.27,24.28,131800.0,18.5971,18.6124,18.5895,18.5971,131800.0
2015-05-05 12:35:00,24.28,24.29,24.26,24.26,35800.0,18.5971,18.6048,18.5818,18.5818,35800.0
2015-05-05 12:40:00,24.26,24.27,24.23,24.24,82900.0,18.5818,18.5895,18.5588,18.5665,82900.0
2015-05-05 12:45:00,24.25,24.27,24.24,24.25,32200.0,18.5741,18.5895,18.5665,18.5741,32200.0
2015-05-05 12:50:00,24.26,24.26,24.22,24.24,80400.0,18.5818,18.5818,18.5512,18.5665,80400.0
2015-05-05 12:55:00,24.24,24.26,24.22,24.24,94300.0,18.5665,18.5818,18.5512,18.5665,94300.0
2015-05-05 13:00:00,24.23,24.26,24.22,24.22,125900.0,18.5588,18.5818,18.5512,18.5512,125900.0
2015-05-05 13:05:00,24.23,24.23,24.2,24.21,22100.0,18.5588,18.5588,18.5358,18.5435,22100.0
2015-05-05 13:10:00,24.21,24.22,24.18,24.2,136800.0,18.5435,18.5512,18.5205,18.5358,136800.0
2015-05-05 13:15:00,24.19,24.21,24.18,24.19,113900.0,18.5282,18.5435,18.5205,18.5282,113900.0
2015-05-05 13:20:00,24.19,24.23,24.17,24.21,174100.0,18.5282,18.5588,18.5129,18.5435,174100.0
2015-05-05 13:25:00,24.21,24.24,24.19,24.22,80400.0,18.5435,18.5665,18.5282,18.5512,80400.0
2015-05-05 13:30:00,24.23,24.27,24.21,24.26,228800.0,18.5588,18.5895,18.5435,18.5818,228800.0
2015-05-05 13:35:00,24.26,24.28,24.25,24.27,56500.0,18.5818,18.5971,18.5741,18.5895,56500.0
2015-05-05 13:40:00,24.27,24.28,24.25,24.26,94500.0,18.5895,18.5971,18.5741,18.5818,94500.0
2015-05-05 13:45:00,24.26,24.28,24.25,24.27,35600.0,18.5818,18.5971,18.5741,18.5895,35600.0
2015-05-05 13:50:00,24.27,24.28,24.24,24.27,66500.0,18.5895,18.5971,18.5665,18.5895,66500.0
2015-05-05 13:55:00,24.26,24.27,24.24,24.26,156400.0,18.5818,18.5895,18.5665,18.5818,156400.0
2015-05-05 14:00:00,24.27,24.28,24.24,24.27,81600.0,18.5895,18.5971,18.5665,18.5895,81600.0
2015-05-05 14:05:00,24.28,24.32,24.27,24.31,83700.0,18.5971,18.6278,18.5895,18.6201,83700.0
2015-05-05 14:10:00,24.31,24.34,24.3,24.33,51300.0,18.6201,18.6431,18.6124,18.6354,51300.0
2015-05-05 14:15:00,24.33,24.33,24.31,24.33,70400.0,18.6354,18.6354,18.6201,18.6354,70400.0
2015-05-05 14:20:00,24.33,24.33,24.3,24.33,44700.0,18.6354,18.6354,18.6124,18.6354,44700.0
2015-05-05 14:25:00,24.33,24.33,24.31,24.31,67600.0,18.6354,18.6354,18.6201,18.6201,67600.0
2015-05-05 14:30:00,24.32,24.32,24.29,24.32,117400.0,18.6278,18.6278,18.6048,18.6278,117400.0
2015-05-05 14:35:00,24.31,24.32,24.3,24.31,50500.0,18.6201,18.6278,18.6124,18.6201,50500.0
2015-05-05 14:40:00,24.31,24.31,24.27,24.28,66000.0,18.6201,18.6201,18.5895,18.5971,66000.0
2015-05-05 14:45:00,24.29,24.3,24.26,24.27,63000.0,18.6048,18.6124,18.5818,18.5895,63000.0
2015-05-05 14:50:00,24.28,24.28,24.26,24.27,46600.0,18.5971,18.5971,18.5818,18.5895,46600.0
2015-05-05 14:55:00,24.27,24.3,24.26,24.28,133200.0,18.5895,18.6124,18.5818,18.5971,133200.0
2015-05-05 15:00:00,24.28,24.31,24.27,24.29,161300.0,18.5971,18.6201,18.5895,18.6048,161300.0
2015-05-05 15:05:00,24.29,24.3,24.27,24.28,95700.0,18.6048,18.6124,18.5895,18.5971,95700.0
2015-05-05 15:10:00,24.27,24.3,24.27,24.3,52000.0,18.5895,18.6124,18.5895,18.6124,52000.0
2015-05-05 15:15:00,24.29,24.3,24.27,24.3,70100.0,18.6048,18.6124,18.5895,18.6124,70100.0
2015-05-05 15:20:00,24.3,24.31,24.28,24.3,578600.0,18.6124,18.6201,18.5971,18.6124,578600.0
2015-05-05 15:25:00,24.31,24.33,24.3,24.31,111200.0,18.6201,18.6354,18.6124,18.6201,111200.0
2015-05-05 15:30:00,24.31,24.33,24.31,24.32,67000.0,18.6201,18.6354,18.6201,18.6278,67000.0
2015-05-05 15:35:00,24.32,24.32,24.3,24.32,91900.0,18.6278,18.6278,18.6124,18.6278,91900.0
2015-05-05 15:40:00,24.31,24.32,24.29,24.31,190900.0,18.6201,18.6278,18.6048,18.6201,190900.0
2015-05-05 15:45:00,24.31,24.32,24.28,24.29,180300.0,18.6201,18.6278,18.5971,18.6048,180300.0
2015-05-05 15:50:00,24.29,24.3,24.28,24.29,151700.0,18.6048,18.6124,18.5971,18.6048,151700.0
2015-05-05 15:55:00,24.29,24.3,24.28,24.29,480900.0,18.6048,18.6124,18.5971,18.6048,480900.0
2015-05-06 09:30:00,24.38,24.45,24.27,24.31,234500.0,18.6737,18.7273,18.5895,18.6201,234500.0
2015-05-06 09:35:00,24.31,24.38,24.28,24.33,160700.0,18.6201,18.6737,18.5971,18.6354,160700.0
2015-05-06 09:40:00,24.33,24.33,24.25,24.28,299100.0,18.6354,18.6354,18.5741,18.5971,299100.0
2015-05-06 09:45:00,24.28,24.31,24.27,24.3,136000.0,18.5971,18.6201,18.5895,18.6124,136000.0
2015-05-06 09:50:00,24.3,24.33,24.28,24.29,101000.0,18.6124,18.6354,18.5971,18.6048,101000.0
2015-05-06 09:55:00,24.29,24.32,24.29,24.31,115700.0,18.6048,18.6278,18.6048,18.6201,115700.0
2015-05-06 10:00:00,24.3,24.35,24.28,24.35,147800.0,18.6124,18.6507,18.5971,18.6507,147800.0
2015-05-06 10:05:00,24.35,24.35,24.26,24.27,250900.0,18.6507,18.6507,18.5818,18.5895,250900.0
2015-05-06 10:10:00,24.28,24.33,24.26,24.31,124100.0,18.5971,18.6354,18.5818,18.6201,124100.0
2015-05-06 10:15:00,24.31,24.4,24.3,24.39,141700.0,18.6201,18.689,18.6124,18.6814,141700.0
2015-05-06 10:20:00,24.39,24.4,24.37,24.38,58600.0,18.6814,18.689,18.6661,18.6737,58600.0
2015-05-06 10:25:00,24.37,24.4,24.37,24.38,49100.0,18.6661,18.689,18.6661,18.6737,49100.0
2015-05-06 10:30:00,24.38,24.39,24.35,24.38,142300.0,18.6737,18.6814,18.6507,18.6737,142300.0
2015-05-06 10:35:00,24.37,24.38,24.35,24.37,81500.0,18.6661,18.6737,18.6507,18.6661,81500.0
2015-05-06 10:40:00,24.37,24.44,24.37,24.39,218400.0,18.6661,18.7197,18.6661,18.6814,218400.0
2015-05-06 10:45:00,24.39,24.51,24.39,24.5,150400.0,18.6814,18.7733,18.6814,18.7656,150400.0
2015-05-06 10:50:00,24.5,24.5,24.43,24.44,56200.0,18.7656,18.7656,18.712,18.7197,56200.0
2015-05-06 10:55:00,24.44,24.44,24.41,24.41,52900.0,18.7197,18.7197,18.6967,18.6967,52900.0
2015-05-06 11:00:00,24.42,24.45,24.41,24.45,60900.0,18.7043,18.7273,18.6967,18.7273,60900.0
2015-05-06 11:05:00,24.44,24.45,24.41,24.42,48300.0,18.7197,18.7273,18.6967,18.7043,48300.0
2015-05-06 11:10:00,24.41,24.41,24.38,24.38,43200.0,18.6967,18.6967,18.6737,18.6737,43200.0
2015-05-06 11:15:00,24.38,24.38,24.36,24.38,68400.0,18.6737,18.6737,18.6584,18.6737,68400.0
2015-05-06 11:20:00,24.37,24.38,24.35,24.37,25300.0,18.6661,18.6737,18.6507,18.6661,25300.0
2015-05-06 11:25:00,24.36,24.38,24.36,24.37,53800.0,18.6584,18.6737,18.6584,18.6661,53800.0
2015-05-06 11:30:00,24.37,24.39,24.37,24.39,66200.0,18.6661,18.6814,18.6661,18.6814,66200.0
2015-05-06 11:35:00,24.38,24.38,24.36,24.36,20000.0,18.6737,18.6737,18.6584,18.6584,20000.0
2015-05-06 11:40:00,24.36,24.41,24.36,24.41,57500.0,18.6584,18.6967,18.6584,18.6967,57500.0
2015-05-06 11:45:00,24.4,24.43,24.4,24.43,69900.0,18.689,18.712,18.689,18.712,69900.0
2015-05-06 11:50:00,24.43,24.45,24.42,24.44,46000.0,18.712,18.7273,18.7043,18.7197,46000.0
2015-05-06 11:55:00,24.44,24.47,24.44,24.46,34800.0,18.7197,18.7426,18.7197,18.735,34800.0
2015-05-06 12:00:00,24.46,24.47,24.44,24.45,78500.0,18.735,18.7426,18.7197,18.7273,78500.0
2015-05-06 12:05:00,24.45,24.46,24.43,24.43,93400.0,18.7273,18.735,18.712,18.712,93400.0
2015-05-06 12:10:00,24.43,24.46,24.42,24.42,169100.0,18.712,18.735,18.7043,18.7043,169100.0
2015-05-06 12:15:00,24.41,24.43,24.41,24.42,27700.0,18.6967,18.712,18.6967,18.7043,27700.0
2015-05-06 12:20:00,24.43,24.44,24.42,24.44,15300.0,18.712,18.7197,18.7043,18.7197,15300.0
2015-05-06 12:25:00,24.44,24.45,24.42,24.43,55900.0,18.7197,18.7273,18.7043,18.712,55900.0
2015-05-06 12:30:00,24.43,24.44,24.41,24.41,67400.0,18.712,18.7197,18.6967,18.6967,67400.0
2015-05-06 12:35:00,24.42,24.43,24.41,24.43,17400.0,18.7043,18.712,18.6967,18.712,17400.0
2015-05-06 12:40:00,24.42,24.43,24.4,24.41,64400.0,18.7043,18.712,18.689,18.6967,64400.0
2015-05-06 12:45:00,24.42,24.44,24.41,24.43,38100.0,18.7043,18.7197,18.6967,18.712,38100.0
2015-05-06 12:50:00,24.43,24.44,24.4,24.41,58900.0,18.712,18.7197,18.689,18.6967,58900.0
2015-05-06 12:55:00,24.4,24.45,24.4,24.45,72400.0,18.689,18.7273,18.689,18.7273,72400.0
2015-05-06 13:00:00,24.44,24.45,24.43,24.43,94700.0,18.7197,18.7273,18.712,18.712,94700.0
2015-05-06 13:05:00,24.43,24.44,24.43,24.43,9600.0,18.712,18.7197,18.712,18.712,9600.0
2015-05-06 13:10:00,24.43,24.45,24.43,24.45,43200.0,18.712,18.7273,18.712,18.7273,43200.0
2015-05-06 13:15:00,24.45,24.45,24.44,24.45,40000.0,18.7273,18.7273,18.7197,18.7273,40000.0
2015-05-06 13:20:00,24.44,24.45,24.44,24.45,13500.0,18.7197,18.7273,18.7197,18.7273,13500.0
2015-05-06 13:25:00,24.45,24.45,24.43,24.44,108900.0,18.7273,18.7273,18.712,18.7197,108900.0
2015-05-06 13:30:00,24.43,24.44,24.42,24.44,102800.0,18.712,18.7197,18.7043,18.7197,102800.0
2015-05-06 13:35:00,24.43,24.44,24.42,24.43,129500.0,18.712,18.7197,18.7043,18.712,129500.0
2015-05-06 13:40:00,24.43,24.43,24.41,24.41,33200.0,18.712,18.712,18.6967,18.6967,33200.0
2015-05-06 13:45:00,24.41,24.42,24.4,24.42,56300.0,18.6967,18.7043,18.689,18.7043,56300.0
2015-05-06 13:50:00,24.41,24.42,24.39,24.41,70700.0,18.6967,18.7043,18.6814,18.6967,70700.0
2015-05-06 13:55:00,24.42,24.42,24.4,24.42,70100.0,18.7043,18.7043,18.689,18.7043,70100.0
2015-05-06 14:00:00,24.42,24.42,24.39,24.41,77100.0,18.7043,18.7043,18.6814,18.6967,77100.0
2015-05-06 14:05:00,24.41,24.43,24.4,24.42,36800.0,18.6967,18.712,18.689,18.7043,36800.0
2015-05-06 14:10:00,24.42,24.42,24.38,24.41,98900.0,18.7043,18.7043,18.6737,18.6967,98900.0
2015-05-06 14:15:00,24.41,24.44,24.4,24.44,40700.0,18.6967,18.7197,18.689,18.7197,40700.0
2015-05-06 14:20:00,24.45,24.45,24.42,24.43,36600.0,18.7273,18.7273,18.7043,18.712,36600.0
2015-05-06 14:25:00,24.43,24.44,24.4,24.42,64200.0,18.712,18.7197,18.689,18.7043,64200.0
2015-05-06 14:30:00,24.43,24.43,24.41,24.43,66800.0,18.712,18.712,18.6967,18.712,66800.0
2015-05-06 14:35:00,24.42,24.42,24.4,24.4,71100.0,18.7043,18.7043,18.689,18.689,71100.0
2015-05-06 14:40:00,24.4,24.41,24.37,24.39,212800.0,18.689,18.6967,18.6661,18.6814,212800.0
2015-05-06 14:45:00,24.39,24.39,24.33,24.38,138700.0,18.6814,18.6814,18.6354,18.6737,138700.0
2015-05-06 14:50:00,24.38,24.39,24.37,24.38,32200.0,18.6737,18.6814,18.6661,18.6737,32200.0
2015-05-06 14:55:00,24.38,24.4,24.36,24.39,105900.0,18.6737,18.689,18.6584,18.6814,105900.0
2015-05-06 15:00:00,24.39,24.41,24.38,24.39,71400.0,18.6814,18.6967,18.6737,18.6814,71400.0
2015-05-06 15:05:00,24.39,24.4,24.38,24.39,115900.0,18.6814,18.689,18.6737,18.6814,115900.0
2015-05-06 15:10:00,24.39,24.4,24.37,24.38,46900.0,18.6814,18.689,18.6661,18.6737,46900.0
2015-05-06 15:15:00,24.38,24.38,24.37,24.38,45400.0,18.6737,18.6737,18.6661,18.6737,45400.0
2015-05-06 15:20:00,24.38,24.4,24.37,24.39,157300.0,18.6737,18.689,18.6661,18.6814,157300.0
2015-05-06 15:25:00,24.38,24.4,24.38,24.4,71100.0,18.6737,18.689,18.6737,18.689,71100.0
2015-05-06 15:30:00,24.4,24.41,24.38,24.4,207500.0,18.689,18.6967,18.6737,18.689,207500.0
2015-05-06 15:35:00,24.39,24.44,24.39,24.44,130700.0,18.6814,18.7197,18.6814,18.7197,130700.0
2015-05-06 15:40:00,24.43,24.45,24.4,24.44,341900.0,18.712,18.7273,18.689,18.7197,341900.0
2015-05-06 15:45:00,24.44,24.45,24.42,24.45,248300.0,18.7197,18.7273,18.7043,18.7273,248300.0
2015-05-06 15:50:00,24.45,24.45,24.43,24.43,210900.0,18.7273,18.7273,18.712,18.712,210900.0
2015-05-06 15:55:00,24.44,24.46,24.43,24.46,453700.0,18.7197,18.735,18.712,18.735,453700.0
2015-05-07 09:30:00,24.35,24.41,24.23,24.26,217100.0,18.6507,18.6967,18.5588,18.5818,217100.0
2015-05-07 09:35:00,24.26,24.33,24.23,24.3,118800.0,18.5818,18.6354,18.5588,18.6124,118800.0
2015-05-07 09:40:00,24.3,24.41,24.3,24.37,166400.0,18.6124,18.6967,18.6124,18.6661,166400.0
2015-05-07 09:45:00,24.37,24.39,24.33,24.38,90200.0,18.6661,18.6814,18.6354,18.6737,90200.0
2015-05-07 09:50:00,24.38,24.4,24.3,24.33,82300.0,18.6737,18.689,18.6124,18.6354,82300.0
2015-05-07 09:55:00,24.33,24.34,24.27,24.3,82700.0,18.6354,18.6431,18.5895,18.6124,82700.0
2015-05-07 10:00:00,24.3,24.31,24.26,24.27,295600.0,18.6124,18.6201,18.5818,18.5895,295600.0
2015-05-07 10:05:00,24.27,24.31,24.25,24.31,318900.0,18.5895,18.6201,18.5741,18.6201,318900.0
2015-05-07 10:10:00,24.31,24.35,24.3,24.35,82200.0,18.6201,18.6507,18.6124,18.6507,82200.0
2015-05-07 10:15:00,24.35,24.38,24.34,24.38,107100.0,18.6507,18.6737,18.6431,18.6737,107100.0
2015-05-07 10:20:00,24.37,24.37,24.3,24.33,76000.0,18.6661,18.6661,18.6124,18.6354,76000.0
2015-05-07 10:25:00,24.34,24.38,24.3,24.3,60100.0,18.6431,18.6737,18.6124,18.6124,60100.0
2015-05-07 10:30:00,24.3,24.31,24.25,24.27,81600.0,18.6124,18.6201,18.5741,18.5895,81600.0
2015-05-07 10:35:00,24.28,24.32,24.28,24.31,75000.0,18.5971,18.6278,18.5971,18.6201,75000.0
2015-05-07 10:40:00,24.31,24.36,24.31,24.36,45000.0,18.6201,18.6584,18.6201,18.6584,45000.0
2015-05-07 10:45:00,24.36,24.37,24.34,24.36,120700.0,18.6584,18.6661,18.6431,18.6584,120700.0
2015-05-07 10:50:00,24.36,24.37,24.34,24.35,108100.0,18.6584,18.6661,18.6431,18.6507,108100.0
2015-05-07 10:55:00,24.35,24.36,24.33,24.33,52500.0,18.6507,18.6584,18.6354,18.6354,52500.0
2015-05-07 11:00:00,24.34,24.36,24.33,24.34,32700.0,18.6431,18.6584,18.6354,18.6431,32700.0
2015-05-07 11:05:00,24.35,24.35,24.32,24.32,36300.0,18.6507,18.6507,18.6278,18.6278,36300.0
2015-05-07 11:10:00,24.32,24.35,24.32,24.34,34300.0,18.6278,18.6507,18.6278,18.6431,34300.0
2015-05-07 11:15:00,24.34,24.36,24.33,24.36,14100.0,18.6431,18.6584,18.6354,18.6584,14100.0
2015-05-07 11:20:00,24.36,24.37,24.35,24.37,44000.0,18.6584,18.6661,18.6507,18.6661,44000.0
2015-05-07 11:25:00,24.37,24.38,24.34,24.35,124900.0,18.6661,18.6737,18.6431,18.6507,124900.0
2015-05-07 11:30:00,24.35,24.35,24.33,24.34,161400.0,18.6507,18.6507,18.6354,18.6431,161400.0
2015-05-07 11:35:00,24.34,24.37,24.33,24.35,64400.0,18.6431,18.6661,18.6354,18.6507,64400.0
2015-05-07 11:40:00,24.35,24.37,24.34,24.34,101800.0,18.6507,18.6661,18.6431,18.6431,101800.0
2015-05-07 11:45:00,24.35,24.36,24.33,24.35,49500.0,18.6507,18.6584,18.6354,18.6507,49500.0
2015-05-07 11:50:00,24.36,24.36,24.32,24.34,45400.0,18.6584,18.6584,18.6278,18.6431,45400.0
2015-05-07 11:55:00,24.34,24.34,24.31,24.32,23200.0,18.6431,18.6431,18.6201,18.6278,23200.0
2015-05-07 12:00:00,24.32,24.32,24.3,24.32,40300.0,18.6278,18.6278,18.6124,18.6278,40300.0
2015-05-07 12:05:00,24.31,24.32,24.3,24.32,26900.0,18.6201,18.6278,18.6124,18.6278,26900.0
2015-05-07 12:10:00,24.32,24.32,24.3,24.3,22600.0,18.6278,18.6278,18.6124,18.6124,22600.0
2015-05-07 12:15:00,24.3,24.34,24.3,24.34,32800.0,18.6124,18.6431,18.6124,18.6431,32800.0
2015-05-07 12:20:00,24.34,24.34,24.32,24.33,10000.0,18.6431,18.6431,18.6278,18.6354,10000.0
2015-05-07 12:25:00,24.32,24.33,24.31,24.32,31800.0,18.6278,18.6354,18.6201,18.6278,31800.0
2015-05-07 12:30:00,24.33,24.33,24.31,24.32,26900.0,18.6354,18.6354,18.6201,18.6278,26900.0
2015-05-07 12:35:00,24.32,24.35,24.31,24.35,26000.0,18.6278,18.6507,18.6201,18.6507,26000.0
2015-05-07 12:40:00,24.35,24.36,24.34,24.34,29900.0,18.6507,18.6584,18.6431,18.6431,29900.0
2015-05-07 12:45:00,24.35,24.35,24.32,24.32,16600.0,18.6507,18.6507,18.6278,18.6278,16600.0
2015-05-07 12:50:00,24.32,24.36,24.32,24.34,64200.0,18.6278,18.6584,18.6278,18.6431,64200.0
2015-05-07 12:55:00,24.34,24.34,24.32,24.33,19800.0,18.6431,18.6431,18.6278,18.6354,19800.0
2015-05-07 13:00:00,24.34,24.35,24.33,24.33,18600.0,18.6431,18.6507,18.6354,18.6354,18600.0
2015-05-07 13:05:00,24.33,24.34,24.31,24.32,38000.0,18.6354,18.6431,18.6201,18.6278,38000.0
2015-05-07 13:10:00,24.32,24.33,24.31,24.33,23500.0,18.6278,18.6354,18.6201,18.6354,23500.0
2015-05-07 13:15:00,24.33,24.33,24.31,24.31,32400.0,18.6354,18.6354,18.6201,18.6201,32400.0
2015-05-07 13:20:00,24.31,24.32,24.3,24.3,36500.0,18.6201,18.6278,18.6124,18.6124,36500.0
2015-05-07 13:25:00,24.31,24.31,24.3,24.3,11500.0,18.6201,18.6201,18.6124,18.6124,11500.0
2015-05-07 13:30:00,24.3,24.33,24.3,24.32,42300.0,18.6124,18.6354,18.6124,18.6278,42300.0
2015-05-07 13:35:00,24.32,24.33,24.32,24.32,3100.0,18.6278,18.6354,18.6278,18.6278,3100.0
2015-05-07 13:40:00,24.32,24.33,24.31,24.31,19100.0,18.6278,18.6354,18.6201,18.6201,19100.0
2015-05-07 13:45:00,24.32,24.32,24.3,24.31,33600.0,18.6278,18.6278,18.6124,18.6201,33600.0
2015-05-07 13:50:00,24.31,24.33,24.3,24.33,79500.0,18.6201,18.6354,18.6124,18.6354,79500.0
2015-05-07 13:55:00,24.33,24.34,24.32,24.34,81100.0,18.6354,18.6431,18.6278,18.6431,81100.0
2015-05-07 14:00:00,24.34,24.35,24.33,24.35,33600.0,18.6431,18.6507,18.6354,18.6507,33600.0
2015-05-07 14:05:00,24.35,24.35,24.33,24.33,45900.0,18.6507,18.6507,18.6354,18.6354,45900.0
2015-05-07 14:10:00,24.34,24.34,24.33,24.33,10200.0,18.6431,18.6431,18.6354,18.6354,10200.0
2015-05-07 14:15:00,24.33,24.34,24.32,24.32,16700.0,18.6354,18.6431,18.6278,18.6278,16700.0
2015-05-07 14:20:00,24.32,24.33,24.31,24.33,37100.0,18.6278,18.6354,18.6201,18.6354,37100.0
2015-05-07 14:25:00,24.32,24.33,24.32,24.32,11100.0,18.6278,18.6354,18.6278,18.6278,11100.0
2015-05-07 14:30:00,24.33,24.34,24.31,24.32,64000.0,18.6354,18.6431,18.6201,18.6278,64000.0
2015-05-07 14:35:00,24.33,24.33,24.32,24.32,23600.0,18.6354,18.6354,18.6278,18.6278,23600.0
2015-05-07 14:40:00,24.32,24.33,24.3,24.3,35200.0,18.6278,18.6354,18.6124,18.6124,35200.0
2015-05-07 14:45:00,24.31,24.33,24.3,24.31,52200.0,18.6201,18.6354,18.6124,18.6201,52200.0
2015-05-07 14:50:00,24.32,24.32,24.31,24.31,24500.0,18.6278,18.6278,18.6201,18.6201,24500.0
2015-05-07 14:55:00,24.31,24.34,24.31,24.34,51700.0,18.6201,18.6431,18.6201,18.6431,51700.0
2015-05-07 15:00:00,24.34,24.36,24.33,24.34,74900.0,18.6431,18.6584,18.6354,18.6431,74900.0
2015-05-07 15:05:00,24.33,24.35,24.32,24.35,110200.0,18.6354,18.6507,18.6278,18.6507,110200.0
2015-05-07 15:10:00,24.35,24.4,24.34,24.39,226700.0,18.6507,18.689,18.6431,18.6814,226700.0
2015-05-07 15:15:00,24.39,24.39,24.34,24.35,138300.0,18.6814,18.6814,18.6431,18.6507,138300.0
2015-05-07 15:20:00,24.35,24.35,24.31,24.33,164400.0,18.6507,18.6507,18.6201,18.6354,164400.0
2015-05-07 15:25:00,24.33,24.35,24.31,24.32,89200.0,18.6354,18.6507,18.6201,18.6278,89200.0
2015-05-07 15:30:00,24.33,24.33,24.31,24.33,110300.0,18.6354,18.6354,18.6201,18.6354,110300.0
2015-05-07 15:35:00,24.33,24.35,24.32,24.35,240100.0,18.6354,18.6507,18.6278,18.6507,240100.0
2015-05-07 15:40:00,24.35,24.36,24.34,24.36,218300.0,18.6507,18.6584,18.6431,18.6584,218300.0
2015-05-07 15:45:00,24.36,24.37,24.34,24.35,203900.0,18.6584,18.6661,18.6431,18.6507,203900.0
2015-05-07 15:50:00,24.36,24.37,24.34,24.36,284900.0,18.6584,18.6661,18.6431,18.6584,284900.0
2015-05-07 15:55:00,24.36,24.38,24.35,24.36,398300.0,18.6584,18.6737,18.6507,18.6584,398300.0
2015-05-08 09:30:00,24.46,24.56,24.39,24.56,282800.0,18.735,18.8116,18.6814,18.8116,282800.0
2015-05-08 09:35:00,24.55,24.7,24.53,24.68,632800.0,18.8039,18.9188,18.7886,18.9035,632800.0
2015-05-08 09:40:00,24.67,24.74,24.65,24.71,520800.0,18.8958,18.9495,18.8805,18.9265,520800.0
2015-05-08 09:45:00,24.71,24.73,24.64,24.66,158000.0,18.9265,18.9418,18.8729,18.8882,158000.0
2015-05-08 09:50:00,24.67,24.73,24.66,24.71,136900.0,18.8958,18.9418,18.8882,18.9265,136900.0
2015-05-08 09:55:00,24.72,24.72,24.66,24.71,142100.0,18.9341,18.9341,18.8882,18.9265,142100.0
2015-05-08 10:00:00,24.71,24.71,24.66,24.68,147900.0,18.9265,18.9265,18.8882,18.9035,147900.0
2015-05-08 10:05:00,24.68,24.7,24.67,24.69,85100.0,18.9035,18.9188,18.8958,18.9112,85100.0
2015-05-08 10:10:00,24.69,24.72,24.68,24.71,226600.0,18.9112,18.9341,18.9035,18.9265,226600.0
2015-05-08 10:15:00,24.7,24.73,24.7,24.73,166900.0,18.9188,18.9418,18.9188,18.9418,166900.0
2015-05-08 10:20:00,24.72,24.74,24.72,24.73,144600.0,18.9341,18.9495,18.9341,18.9418,144600.0
2015-05-08 10:25:00,24.73,24.74,24.71,24.73,63500.0,18.9418,18.9495,18.9265,18.9418,63500.0
2015-05-08 10:30:00,24.72,24.74,24.72,24.73,88300.0,18.9341,18.9495,18.9341,18.9418,88300.0
2015-05-08 10:35:00,24.74,24.74,24.73,24.73,96200.0,18.9495,18.9495,18.9418,18.9418,96200.0
2015-05-08 10:40:00,24.73,24.74,24.69,24.73,184000.0,18.9418,18.9495,18.9112,18.9418,184000.0
2015-05-08 10:45:00,24.73,24.73,24.68,24.7,287300.0,18.9418,18.9418,18.9035,18.9188,287300.0
2015-05-08 10:50:00,24.7,24.72,24.69,24.71,124000.0,18.9188,18.9341,18.9112,18.9265,124000.0
2015-05-08 10:55:00,24.71,24.74,24.7,24.73,215200.0,18.9265,18.9495,18.9188,18.9418,215200.0
2015-05-08 11:00:00,24.73,24.73,24.69,24.69,52500.0,18.9418,18.9418,18.9112,18.9112,52500.0
2015-05-08 11:05:00,24.7,24.7,24.67,24.69,79700.0,18.9188,18.9188,18.8958,18.9112,79700.0
2015-05-08 11:10:00,24.69,24.69,24.68,24.68,21200.0,18.9112,18.9112,18.9035,18.9035,21200.0
2015-05-08 11:15:00,24.68,24.68,24.66,24.67,47000.0,18.9035,18.9035,18.8882,18.8958,47000.0
2015-05-08 11:20:00,24.67,24.68,24.66,24.67,84700.0,18.8958,18.9035,18.8882,18.8958,84700.0
2015-05-08 11:25:00,24.66,24.69,24.66,24.68,233600.0,18.8882,18.9112,18.8882,18.9035,233600.0
2015-05-08 11:30:00,24.69,24.71,24.68,24.68,196100.0,18.9112,18.9265,18.9035,18.9035,196100.0
2015-05-08 11:35:00,24.68,24.69,24.63,24.63,80200.0,18.9035,18.9112,18.8652,18.8652,80200.0
2015-05-08 11:40:00,24.63,24.64,24.58,24.58,49000.0,18.8652,18.8729,18.8269,18.8269,49000.0
2015-05-08 11:45:00,24.58,24.59,24.56,24.58,102000.0,18.8269,18.8346,18.8116,18.8269,102000.0
2015-05-08 11:50:00,24.58,24.6,24.55,24.55,59400.0,18.8269,18.8422,18.8039,18.8039,59400.0
2015-05-08 11:55:00,24.55,24.56,24.52,24.55,55700.0,18.8039,18.8116,18.7809,18.8039,55700.0
2015-05-08 12:00:00,24.55,24.55,24.52,24.53,45900.0,18.8039,18.8039,18.7809,18.7886,45900.0
2015-05-08 12:05:00,24.53,24.54,24.51,24.52,54800.0,18.7886,18.7963,18.7733,18.7809,54800.0
2015-05-08 12:10:00,24.52,24.52,24.48,24.5,69700.0,18.7809,18.7809,18.7503,18.7656,69700.0
2015-05-08 12:15:00,24.49,24.5,24.46,24.47,94500.0,18.758,18.7656,18.735,18.7426,94500.0
2015-05-08 12:20:00,24.46,24.48,24.44,24.45,43600.0,18.735,18.7503,18.7197,18.7273,43600.0
2015-05-08 12:25:00,24.45,24.46,24.43,24.46,40600.0,18.7273,18.735,18.712,18.735,40600.0
2015-05-08 12:30:00,24.46,24.46,24.43,24.44,29800.0,18.735,18.735,18.712,18.7197,29800.0
2015-05-08 12:35:00,24.44,24.49,24.43,24.46,94700.0,18.7197,18.758,18.712,18.735,94700.0
2015-05-08 12:40:00,24.46,24.48,24.44,24.46,78500.0,18.735,18.7503,18.7197,18.735,78500.0
2015-05-08 12:45:00,24.46,24.53,24.45,24.53,110300.0,18.735,18.7886,18.7273,18.7886,110300.0
2015-05-08 12:50:00,24.53,24.54,24.49,24.51,75500.0,18.7886,18.7963,18.758,18.7733,75500.0
2015-05-08 12:55:00,24.51,24.54,24.5,24.54,49000.0,18.7733,18.7963,18.7656,18.7963,49000.0
2015-05-08 13:00:00,24.54,24.56,24.53,24.56,62100.0,18.7963,18.8116,18.7886,18.8116,62100.0
2015-05-08 13:05:00,24.56,24.6,24.55,24.58,173200.0,18.8116,18.8422,18.8039,18.8269,173200.0
2015-05-08 13:10:00,24.58,24.6,24.56,24.57,77100.0,18.8269,18.8422,18.8116,18.8192,77100.0
2015-05-08 13:15:00,24.57,24.6,24.56,24.59,117800.0,18.8192,18.8422,18.8116,18.8346,117800.0
2015-05-08 13:20:00,24.59,24.6,24.56,24.59,46800.0,18.8346,18.8422,18.8116,18.8346,46800.0
2015-05-08 13:25:00,24.58,24.59,24.56,24.57,55600.0,18.8269,18.8346,18.8116,18.8192,55600.0
2015-05-08 13:30:00,24.57,24.58,24.56,24.57,72500.0,18.8192,18.8269,18.8116,18.8192,72500.0
2015-05-08 13:35:00,24.57,24.57,24.55,24.56,130700.0,18.8192,18.8192,18.8039,18.8116,130700.0
2015-05-08 13:40:00,24.56,24.57,24.56,24.56,25900.0,18.8116,18.8192,18.8116,18.8116,25900.0
2015-05-08 13:45:00,24.57,24.57,24.55,24.55,36000.0,18.8192,18.8192,18.8039,18.8039,36000.0
2015-05-08 13:50:00,24.55,24.56,24.53,24.55,45600.0,18.8039,18.8116,18.7886,18.8039,45600.0
2015-05-08 13:55:00,24.54,24.55,24.52,24.53,23800.0,18.7963,18.8039,18.7809,18.7886,23800.0
2015-05-08 14:00:00,24.52,24.55,24.51,24.55,64900.0,18.7809,18.8039,18.7733,18.8039,64900.0
2015-05-08 14:05:00,24.55,24.55,24.52,24.52,36600.0,18.8039,18.8039,18.7809,18.7809,36600.0
2015-05-08 14:10:00,24.52,24.55,24.52,24.55,101200.0,18.7809,18.8039,18.7809,18.8039,101200.0
2015-05-08 14:15:00,24.55,24.6,24.54,24.58,166700.0,18.8039,18.8422,18.7963,18.8269,166700.0
2015-05-08 14:20:00,24.58,24.59,24.57,24.59,43000.0,18.8269,18.8346,18.8192,18.8346,43000.0
2015-05-08 14:25:00,24.59,24.59,24.56,24.58,58100.0,18.8346,18.8346,18.8116,18.8269,58100.0
2015-05-08 14:30:00,24.58,24.58,24.54,24.56,122100.0,18.8269,18.8269,18.7963,18.8116,122100.0
2015-05-08 14:35:00,24.57,24.59,24.56,24.59,42000.0,18.8192,18.8346,18.8116,18.8346,42000.0
2015-05-08 14:40:00,24.59,24.59,24.57,24.59,69300.0,18.8346,18.8346,18.8192,18.8346,69300.0
2015-05-08 14:45:00,24.59,24.62,24.58,24.62,268500.0,18.8346,18.8575,18.8269,18.8575,268500.0
2015-05-08 14:50:00,24.62,24.62,24.58,24.61,120600.0,18.8575,18.8575,18.8269,18.8499,120600.0
2015-05-08 14:55:00,24.61,24.63,24.59,24.62,255600.0,18.8499,18.8652,18.8346,18.8575,255600.0
2015-05-08 15:00:00,24.63,24.63,24.59,24.6,68000.0,18.8652,18.8652,18.8346,18.8422,68000.0
2015-05-08 15:05:00,24.6,24.61,24.57,24.61,406700.0,18.8422,18.8499,18.8192,18.8499,406700.0
2015-05-08 15:10:00,24.61,24.62,24.59,24.6,224700.0,18.8499,18.8575,18.8346,18.8422,224700.0
2015-05-08 15:15:00,24.6,24.61,24.58,24.58,98300.0,18.8422,18.8499,18.8269,18.8269,98300.0
2015-05-08 15:20:00,24.59,24.59,24.57,24.57,84100.0,18.8346,18.8346,18.8192,18.8192,84100.0
2015-05-08 15:25:00,24.57,24.58,24.56,24.57,46000.0,18.8192,18.8269,18.8116,18.8192,46000.0
2015-05-08 15:30:00,24.57,24.58,24.56,24.58,57800.0,18.8192,18.8269,18.8116,18.8269,57800.0
2015-05-08 15:35:00,24.58,24.64,24.57,24.6,349900.0,18.8269,18.8729,18.8192,18.8422,349900.0
2015-05-08 15:40:00,24.6,24.61,24.59,24.61,148000.0,18.8422,18.8499,18.8346,18.8499,148000.0
2015-05-08 15:45:00,24.61,24.62,24.59,24.6,233100.0,18.8499,18.8575,18.8346,18.8422,233100.0
2015-05-08 15:50:00,24.6,24.6,24.59,24.59,143600.0,18.8422,18.8422,18.8346,18.8346,143600.0
2015-05-08 15:55:00,24.59,24.6,24.55,24.55,702500.0,18.8346,18.8422,18.8039,18.8039,702500.0
2015-05-11 09:30:00,24.58,24.62,24.5,24.55,141600.0,18.8269,18.8575,18.7656,18.8039,141600.0
2015-05-11 09:35:00,24.55,24.58,24.51,24.53,121400.0,18.8039,18.8269,18.7733,18.7886,121400.0
2015-05-11 09:40:00,24.53,24.56,24.48,24.53,212100.0,18.7886,18.8116,18.7503,18.7886,212100.0
2015-05-11 09:45:00,24.53,24.56,24.52,24.54,78200.0,18.7886,18.8116,18.7809,18.7963,78200.0
2015-05-11 09:50:00,24.53,24.57,24.48,24.5,80400.0,18.7886,18.8192,18.7503,18.7656,80400.0
2015-05-11 09:55:00,24.5,24.52,24.48,24.5,72900.0,18.7656,18.7809,18.7503,18.7656,72900.0
2015-05-11 10:00:00,24.5,24.53,24.49,24.49,76000.0,18.7656,18.7886,18.758,18.758,76000.0
2015-05-11 10:05:00,24.5,24.52,24.47,24.5,71200.0,18.7656,18.7809,18.7426,18.7656,71200.0
2015-05-11 10:10:00,24.5,24.51,24.47,24.49,42100.0,18.7656,18.7733,18.7426,18.758,42100.0
2015-05-11 10:15:00,24.49,24.49,24.45,24.46,78500.0,18.758,18.758,18.7273,18.735,78500.0
2015-05-11 10:20:00,24.46,24.49,24.45,24.47,69900.0,18.735,18.758,18.7273,18.7426,69900.0
2015-05-11 10:25:00,24.47,24.49,24.45,24.46,48300.0,18.7426,18.758,18.7273,18.735,48300.0
2015-05-11 10:30:00,24.46,24.48,24.42,24.46,95300.0,18.735,18.7503,18.7043,18.735,95300.0
2015-05-11 10:35:00,24.46,24.46,24.44,24.45,47400.0,18.735,18.735,18.7197,18.7273,47400.0
2015-05-11 10:40:00,24.46,24.48,24.44,24.48,48300.0,18.735,18.7503,18.7197,18.7503,48300.0
2015-05-11 10:45:00,24.48,24.49,24.46,24.46,38600.0,18.7503,18.758,18.735,18.735,38600.0
2015-05-11 10:50:00,24.46,24.48,24.44,24.46,38400.0,18.735,18.7503,18.7197,18.735,38400.0
2015-05-11 10:55:00,24.46,24.47,24.43,24.44,28700.0,18.735,18.7426,18.712,18.7197,28700.0
2015-05-11 11:00:00,24.43,24.47,24.42,24.43,78800.0,18.712,18.7426,18.7043,18.712,78800.0
2015-05-11 11:05:00,24.43,24.47,24.42,24.45,30000.0,18.712,18.7426,18.7043,18.7273,30000.0
2015-05-11 11:10:00,24.46,24.5,24.45,24.48,65400.0,18.735,18.7656,18.7273,18.7503,65400.0
2015-05-11 11:15:00,24.48,24.5,24.47,24.5,50000.0,18.7503,18.7656,18.7426,18.7656,50000.0
2015-05-11 11:20:00,24.5,24.5,24.48,24.49,59700.0,18.7656,18.7656,18.7503,18.758,59700.0
2015-05-11 11:25:00,24.49,24.5,24.48,24.49,66900.0,18.758,18.7656,18.7503,18.758,66900.0
2015-05-11 11:30:00,24.49,24.49,24.45,24.46,60000.0,18.758,18.758,18.7273,18.735,60000.0
2015-05-11 11:35:00,24.45,24.46,24.43,24.45,32900.0,18.7273,18.735,18.712,18.7273,32900.0
2015-05-11 11:40:00,24.45,24.46,24.44,24.44,46500.0,18.7273,18.735,18.7197,18.7197,46500.0
2015-05-11 11:45:00,24.45,24.46,24.43,24.46,24800.0,18.7273,18.735,18.712,18.735,24800.0
2015-05-11 11:50:00,24.45,24.48,24.44,24.48,77900.0,18.7273,18.7503,18.7197,18.7503,77900.0
2015-05-11 11:55:00,24.48,24.5,24.47,24.5,24100.0,18.7503,18.7656,18.7426,18.7656,24100.0
2015-05-11 12:00:00,24.5,24.51,24.45,24.46,68100.0,18.7656,18.7733,18.7273,18.735,68100.0
2015-05-11 12:05:00,24.47,24.48,24.45,24.46,32100.0,18.7426,18.7503,18.7273,18.735,32100.0
2015-05-11 12:10:00,24.46,24.48,24.45,24.45,30400.0,18.735,18.7503,18.7273,18.7273,30400.0
2015-05-11 12:15:00,24.45,24.47,24.44,24.44,24100.0,18.7273,18.7426,18.7197,18.7197,24100.0
2015-05-11 12:20:00,24.44,24.44,24.4,24.4,35300.0,18.7197,18.7197,18.689,18.689,35300.0
2015-05-11 12:25:00,24.4,24.44,24.4,24.43,20900.0,18.689,18.7197,18.689,18.712,20900.0
2015-05-11 12:30:00,24.43,24.43,24.4,24.4,24300.0,18.712,18.712,18.689,18.689,24300.0
2015-05-11 12:35:00,24.4,24.42,24.4,24.4,22300.0,18.689,18.7043,18.689,18.689,22300.0
2015-05-11 12:40:00,24.4,24.42,24.38,24.4,30300.0,18.689,18.7043,18.6737,18.689,30300.0
2015-05-11 12:45:00,24.4,24.41,24.39,24.39,22800.0,18.689,18.6967,18.6814,18.6814,22800.0
2015-05-11 12:50:00,24.39,24.44,24.39,24.43,28900.0,18.6814,18.7197,18.6814,18.712,28900.0
2015-05-11 12:55:00,24.43,24.47,24.43,24.44,83100.0,18.712,18.7426,18.712,18.7197,83100.0
2015-05-11 13:00:00,24.44,24.46,24.43,24.45,16000.0,18.7197,18.735,18.712,18.7273,16000.0
2015-05-11 13:05:00,24.45,24.49,24.45,24.48,32400.0,18.7273,18.758,18.7273,18.7503,32400.0
2015-05-11 13:10:00,24.48,24.49,24.47,24.47,32900.0,18.7503,18.758,18.7426,18.7426,32900.0
2015-05-11 13:15:00,24.46,24.47,24.44,24.44,17900.0,18.735,18.7426,18.7197,18.7197,17900.0
2015-05-11 13:20:00,24.44,24.46,24.44,24.46,27100.0,18.7197,18.735,18.7197,18.735,27100.0
2015-05-11 13:25:00,24.45,24.46,24.43,24.45,15900.0,18.7273,18.735,18.712,18.7273,15900.0
2015-05-11 13:30:00,24.44,24.45,24.44,24.45,10100.0,18.7197,18.7273,18.7197,18.7273,10100.0
2015-05-11 13:35:00,24.44,24.46,24.44,24.45,43200.0,18.7197,18.735,18.7197,18.7273,43200.0
2015-05-11 13:40:00,24.45,24.46,24.45,24.45,22500.0,18.7273,18.735,18.7273,18.7273,22500.0
2015-05-11 13:45:00,24.45,24.46,24.44,24.45,38700.0,18.7273,18.735,18.7197,18.7273,38700.0
2015-05-11 13:50:00,24.45,24.47,24.44,24.46,31900.0,18.7273,18.7426,18.7197,18.735,31900.0
2015-05-11 13:55:00,24.46,24.47,24.44,24.44,29300.0,18.735,18.7426,18.7197,18.7197,29300.0
2015-05-11 14:00:00,24.43,24.44,24.42,24.44,29900.0,18.712,18.7197,18.7043,18.7197,29900.0
2015-05-11 14:05:00,24.43,24.44,24.4,24.4,35600.0,18.712,18.7197,18.689,18.689,35600.0
2015-05-11 14:10:00,24.4,24.41,24.37,24.39,164300.0,18.689,18.6967,18.6661,18.6814,164300.0
2015-05-11 14:15:00,24.38,24.39,24.36,24.37,50500.0,18.6737,18.6814,18.6584,18.6661,50500.0
2015-05-11 14:20:00,24.37,24.38,24.37,24.37,31000.0,18.6661,18.6737,18.6661,18.6661,31000.0
2015-05-11 14:25:00,24.37,24.4,24.37,24.39,136300.0,18.6661,18.689,18.6661,18.6814,136300.0
2015-05-11 14:30:00,24.39,24.4,24.37,24.39,67000.0,18.6814,18.689,18.6661,18.6814,67000.0
2015-05-11 14:35:00,24.39,24.39,24.38,24.39,97200.0,18.6814,18.6814,18.6737,18.6814,97200.0
2015-05-11 14:40:00,24.39,24.4,24.38,24.39,82100.0,18.6814,18.689,18.6737,18.6814,82100.0
2015-05-11 14:45:00,24.4,24.4,24.39,24.39,10500.0,18.689,18.689,18.6814,18.6814,10500.0
2015-05-11 14:50:00,24.4,24.4,24.36,24.37,77600.0,18.689,18.689,18.6584,18.6661,77600.0
2015-05-11 14:55:00,24.37,24.38,24.35,24.35,43200.0,18.6661,18.6737,18.6507,18.6507,43200.0
2015-05-11 15:00:00,24.36,24.38,24.34,24.38,105800.0,18.6584,18.6737,18.6431,18.6737,105800.0
2015-05-11 15:05:00,24.38,24.39,24.36,24.39,45000.0,18.6737,18.6814,18.6584,18.6814,45000.0
2015-05-11 15:10:00,24.39,24.41,24.38,24.41,57600.0,18.6814,18.6967,18.6737,18.6967,57600.0
2015-05-11 15:15:00,24.41,24.42,24.4,24.42,36000.0,18.6967,18.7043,18.689,18.7043,36000.0
2015-05-11 15:20:00,24.42,24.43,24.41,24.43,39800.0,18.7043,18.712,18.6967,18.712,39800.0
2015-05-11 15:25:00,24.43,24.43,24.4,24.42,104600.0,18.712,18.712,18.689,18.7043,104600.0
2015-05-11 15:30:00,24.42,24.44,24.41,24.42,62800.0,18.7043,18.7197,18.6967,18.7043,62800.0
2015-05-11 15:35:00,24.41,24.42,24.41,24.42,59700.0,18.6967,18.7043,18.6967,18.7043,59700.0
2015-05-11 15:40:00,24.42,24.42,24.41,24.41,80800.0,18.7043,18.7043,18.6967,18.6967,80800.0
2015-05-11 15:45:00,24.42,24.44,24.41,24.42,383000.0,18.7043,18.7197,18.6967,18.7043,383000.0
2015-05-11 15:50:00,24.43,24.43,24.4,24.42,187400.0,18.712,18.712,18.689,18.7043,187400.0
2015-05-11 15:55:00,24.42,24.42,24.36,24.38,559600.0,18.7043,18.7043,18.6584,18.6737,559600.0
2015-05-12 09:30:00,24.18,24.38,24.14,24.37,317800.0,18.5205,18.6737,18.4899,18.6661,317800.0
2015-05-12 09:35:00,24.38,24.5,24.3,24.33,206600.0,18.6737,18.7656,18.6124,18.6354,206600.0
2015-05-12 09:40:00,24.33,24.34,24.28,24.32,143600.0,18.6354,18.6431,18.5971,18.6278,143600.0
2015-05-12 09:45:00,24.32,24.38,24.27,24.37,315400.0,18.6278,18.6737,18.5895,18.6661,315400.0
2015-05-12 09:50:00,24.36,24.38,24.29,24.3,177700.0,18.6584,18.6737,18.6048,18.6124,177700.0
2015-05-12 09:55:00,24.3,24.31,24.24,24.27,142900.0,18.6124,18.6201,18.5665,18.5895,142900.0
2015-05-12 10:00:00,24.28,24.3,24.27,24.3,76200.0,18.5971,18.6124,18.5895,18.6124,76200.0
2015-05-12 10:05:00,24.3,24.44,24.3,24.43,186600.0,18.6124,18.7197,18.6124,18.712,186600.0
2015-05-12 10:10:00,24.43,24.43,24.3,24.31,212800.0,18.712,18.712,18.6124,18.6201,212800.0
2015-05-12 10:15:00,24.3,24.33,24.27,24.27,134100.0,18.6124,18.6354,18.5895,18.5895,134100.0
2015-05-12 10:20:00,24.26,24.3,24.26,24.28,106100.0,18.5818,18.6124,18.5818,18.5971,106100.0
2015-05-12 10:25:00,24.28,24.31,24.28,24.3,126700.0,18.5971,18.6201,18.5971,18.6124,126700.0
2015-05-12 10:30:00,24.3,24.34,24.29,24.34,81800.0,18.6124,18.6431,18.6048,18.6431,81800.0
2015-05-12 10:35:00,24.34,24.43,24.29,24.42,319400.0,18.6431,18.712,18.6048,18.7043,319400.0
2015-05-12 10:40:00,24.41,24.42,24.35,24.39,138100.0,18.6967,18.7043,18.6507,18.6814,138100.0
2015-05-12 10:45:00,24.39,24.41,24.35,24.36,75700.0,18.6814,18.6967,18.6507,18.6584,75700.0
2015-05-12 10:50:00,24.35,24.37,24.3,24.31,253000.0,18.6507,18.6661,18.6124,18.6201,253000.0
2015-05-12 10:55:00,24.32,24.34,24.27,24.3,257900.0,18.6278,18.6431,18.5895,18.6124,257900.0
2015-05-12 11:00:00,24.3,24.34,24.29,24.3,167700.0,18.6124,18.6431,18.6048,18.6124,167700.0
2015-05-12 11:05:00,24.31,24.34,24.31,24.34,145100.0,18.6201,18.6431,18.6201,18.6431,145100.0
2015-05-12 11:10:00,24.33,24.35,24.33,24.34,149600.0,18.6354,18.6507,18.6354,18.6431,149600.0
2015-05-12 11:15:00,24.34,24.35,24.32,24.35,230900.0,18.6431,18.6507,18.6278,18.6507,230900.0
2015-05-12 11:20:00,24.35,24.39,24.34,24.39,105900.0,18.6507,18.6814,18.6431,18.6814,105900.0
2015-05-12 11:25:00,24.39,24.4,24.38,24.38,41400.0,18.6814,18.689,18.6737,18.6737,41400.0
2015-05-12 11:30:00,24.39,24.39,24.37,24.38,79300.0,18.6814,18.6814,18.6661,18.6737,79300.0
2015-05-12 11:35:00,24.37,24.37,24.33,24.34,48600.0,18.6661,18.6661,18.6354,18.6431,48600.0
2015-05-12 11:40:00,24.33,24.34,24.33,24.34,138500.0,18.6354,18.6431,18.6354,18.6431,138500.0
2015-05-12 11:45:00,24.34,24.36,24.33,24.36,116500.0,18.6431,18.6584,18.6354,18.6584,116500.0
2015-05-12 11:50:00,24.36,24.38,24.34,24.38,60500.0,18.6584,18.6737,18.6431,18.6737,60500.0
2015-05-12 11:55:00,24.37,24.39,24.36,24.37,65100.0,18.6661,18.6814,18.6584,18.6661,65100.0
2015-05-12 12:00:00,24.37,24.38,24.36,24.36,35800.0,18.6661,18.6737,18.6584,18.6584,35800.0
2015-05-12 12:05:00,24.37,24.37,24.34,24.35,54900.0,18.6661,18.6661,18.6431,18.6507,54900.0
2015-05-12 12:10:00,24.34,24.37,24.32,24.37,88300.0,18.6431,18.6661,18.6278,18.6661,88300.0
2015-05-12 12:15:00,24.36,24.38,24.35,24.38,47000.0,18.6584,18.6737,18.6507,18.6737,47000.0
2015-05-12 12:20:00,24.38,24.41,24.37,24.41,33400.0,18.6737,18.6967,18.6661,18.6967,33400.0
2015-05-12 12:25:00,24.4,24.41,24.4,24.4,24700.0,18.689,18.6967,18.689,18.689,24700.0
2015-05-12 12:30:00,24.4,24.41,24.4,24.4,28600.0,18.689,18.6967,18.689,18.689,28600.0
2015-05-12 12:35:00,24.4,24.43,24.39,24.43,98100.0,18.689,18.712,18.6814,18.712,98100.0
2015-05-12 12:40:00,24.43,24.43,24.41,24.41,43600.0,18.712,18.712,18.6967,18.6967,43600.0
2015-05-12 12:45:00,24.41,24.42,24.41,24.41,25600.0,18.6967,18.7043,18.6967,18.6967,25600.0
2015-05-12 12:50:00,24.42,24.45,24.41,24.45,110600.0,18.7043,18.7273,18.6967,18.7273,110600.0
2015-05-12 12:55:00,24.45,24.45,24.44,24.45,33000.0,18.7273,18.7273,18.7197,18.7273,33000.0
2015-05-12 13:00:00,24.45,24.45,24.43,24.43,72500.0,18.7273,18.7273,18.712,18.712,72500.0
2015-05-12 13:05:00,24.43,24.45,24.41,24.44,83600.0,18.712,18.7273,18.6967,18.7197,83600.0
2015-05-12 13:10:00,24.45,24.46,24.43,24.43,80600.0,18.7273,18.735,18.712,18.712,80600.0
2015-05-12 13:15:00,24.44,24.45,24.43,24.44,45200.0,18.7197,18.7273,18.712,18.7197,45200.0
2015-05-12 13:20:00,24.44,24.44,24.4,24.42,66900.0,18.7197,18.7197,18.689,18.7043,66900.0
2015-05-12 13:25:00,24.41,24.43,24.39,24.39,66500.0,18.6967,18.712,18.6814,18.6814,66500.0
2015-05-12 13:30:00,24.39,24.4,24.39,24.39,81100.0,18.6814,18.689,18.6814,18.6814,81100.0
2015-05-12 13:35:00,24.4,24.4,24.37,24.39,99900.0,18.689,18.689,18.6661,18.6814,99900.0
2015-05-12 13:40:00,24.39,24.4,24.37,24.38,48500.0,18.6814,18.689,18.6661,18.6737,48500.0
2015-05-12 13:45:00,24.38,24.39,24.37,24.37,48900.0,18.6737,18.6814,18.6661,18.6661,48900.0
2015-05-12 13:50:00,24.37,24.39,24.34,24.37,190900.0,18.6661,18.6814,18.6431,18.6661,190900.0
2015-05-12 13:55:00,24.38,24.4,24.36,24.37,107700.0,18.6737,18.689,18.6584,18.6661,107700.0
2015-05-12 14:00:00,24.38,24.39,24.37,24.39,61500.0,18.6737,18.6814,18.6661,18.6814,61500.0
2015-05-12 14:05:00,24.39,24.4,24.39,24.39,27400.0,18.6814,18.689,18.6814,18.6814,27400.0
2015-05-12 14:10:00,24.39,24.4,24.36,24.38,143500.0,18.6814,18.689,18.6584,18.6737,143500.0
2015-05-12 14:15:00,24.38,24.38,24.35,24.38,79400.0,18.6737,18.6737,18.6507,18.6737,79400.0
2015-05-12 14:20:00,24.38,24.4,24.38,24.4,32000.0,18.6737,18.689,18.6737,18.689,32000.0
2015-05-12 14:25:00,24.4,24.42,24.39,24.41,74200.0,18.689,18.7043,18.6814,18.6967,74200.0
2015-05-12 14:30:00,24.41,24.44,24.4,24.43,142500.0,18.6967,18.7197,18.689,18.712,142500.0
2015-05-12 14:35:00,24.42,24.44,24.42,24.44,40900.0,18.7043,18.7197,18.7043,18.7197,40900.0
2015-05-12 14:40:00,24.43,24.45,24.42,24.43,55200.0,18.712,18.7273,18.7043,18.712,55200.0
2015-05-12 14:45:00,24.43,24.43,24.41,24.41,68400.0,18.712,18.712,18.6967,18.6967,68400.0
2015-05-12 14:50:00,24.41,24.42,24.4,24.4,24200.0,18.6967,18.7043,18.689,18.689,24200.0
2015-05-12 14:55:00,24.4,24.41,24.36,24.39,82800.0,18.689,18.6967,18.6584,18.6814,82800.0
2015-05-12 15:00:00,24.39,24.41,24.39,24.41,63000.0,18.6814,18.6967,18.6814,18.6967,63000.0
2015-05-12 15:05:00,24.41,24.42,24.39,24.42,90800.0,18.6967,18.7043,18.6814,18.7043,90800.0
2015-05-12 15:10:00,24.42,24.43,24.41,24.43,49900.0,18.7043,18.712,18.6967,18.712,49900.0
2015-05-12 15:15:00,24.43,24.43,24.41,24.43,55100.0,18.712,18.712,18.6967,18.712,55100.0
2015-05-12 15:20:00,24.42,24.44,24.42,24.42,90400.0,18.7043,18.7197,18.7043,18.7043,90400.0
2015-05-12 15:25:00,24.42,24.43,24.41,24.43,67000.0,18.7043,18.712,18.6967,18.712,67000.0
2015-05-12 15:30:00,24.43,24.44,24.41,24.42,89700.0,18.712,18.7197,18.6967,18.7043,89700.0
2015-05-12 15:35:00,24.42,24.43,24.41,24.43,78100.0,18.7043,18.712,18.6967,18.712,78100.0
2015-05-12 15:40:00,24.42,24.43,24.4,24.42,147200.0,18.7043,18.712,18.689,18.7043,147200.0
2015-05-12 15:45:00,24.42,24.42,24.41,24.41,66800.0,18.7043,18.7043,18.6967,18.6967,66800.0
2015-05-12 15:50:00,24.42,24.43,24.4,24.43,372900.0,18.7043,18.712,18.689,18.712,372900.0
2015-05-12 15:55:00,24.43,24.43,24.37,24.39,867000.0,18.712,18.712,18.6661,18.6814,867000.0
2015-05-13 09:30:00,24.48,24.61,24.46,24.6,397900.0,18.7503,18.8499,18.735,18.8422,397900.0
2015-05-13 09:35:00,24.6,24.67,24.6,24.63,207500.0,18.8422,18.8958,18.8422,18.8652,207500.0
2015-05-13 09:40:00,24.63,24.64,24.56,24.57,145400.0,18.8652,18.8729,18.8116,18.8192,145400.0
2015-05-13 09:45:00,24.57,24.59,24.55,24.56,77700.0,18.8192,18.8346,18.8039,18.8116,77700.0
2015-05-13 09:50:00,24.57,24.58,24.48,24.5,100800.0,18.8192,18.8269,18.7503,18.7656,100800.0
2015-05-13 09:55:00,24.5,24.52,24.49,24.49,100700.0,18.7656,18.7809,18.758,18.758,100700.0
2015-05-13 10:00:00,24.49,24.51,24.48,24.49,107600.0,18.758,18.7733,18.7503,18.758,107600.0
2015-05-13 10:05:00,24.5,24.51,24.49,24.5,69700.0,18.7656,18.7733,18.758,18.7656,69700.0
2015-05-13 10:10:00,24.5,24.51,24.49,24.51,110400.0,18.7656,18.7733,18.758,18.7733,110400.0
2015-05-13 10:15:00,24.5,24.51,24.46,24.46,78600.0,18.7656,18.7733,18.735,18.735,78600.0
2015-05-13 10:20:00,24.46,24.5,24.46,24.49,55500.0,18.735,18.7656,18.735,18.758,55500.0
2015-05-13 10:25:00,24.49,24.49,24.47,24.47,60700.0,18.758,18.758,18.7426,18.7426,60700.0
2015-05-13 10:30:00,24.48,24.51,24.46,24.46,224100.0,18.7503,18.7733,18.735,18.735,224100.0
2015-05-13 10:35:00,24.47,24.47,24.38,24.41,186200.0,18.7426,18.7426,18.6737,18.6967,186200.0
2015-05-13 10:40:00,24.41,24.44,24.4,24.44,147400.0,18.6967,18.7197,18.689,18.7197,147400.0
2015-05-13 10:45:00,24.43,24.44,24.39,24.43,112800.0,18.712,18.7197,18.6814,18.712,112800.0
2015-05-13 10:50:00,24.42,24.44,24.4,24.43,51400.0,18.7043,18.7197,18.689,18.712,51400.0
2015-05-13 10:55:00,24.43,24.43,24.41,24.42,67000.0,18.712,18.712,18.6967,18.7043,67000.0
2015-05-13 11:00:00,24.42,24.44,24.4,24.42,70000.0,18.7043,18.7197,18.689,18.7043,70000.0
2015-05-13 11:05:00,24.42,24.43,24.41,24.42,28200.0,18.7043,18.712,18.6967,18.7043,28200.0
2015-05-13 11:10:00,24.41,24.44,24.41,24.44,45200.0,18.6967,18.7197,18.6967,18.7197,45200.0
2015-05-13 11:15:00,24.44,24.44,24.42,24.44,41300.0,18.7197,18.7197,18.7043,18.7197,41300.0
2015-05-13 11:20:00,24.43,24.43,24.4,24.41,48600.0,18.712,18.712,18.689,18.6967,48600.0
2015-05-13 11:25:00,24.4,24.41,24.39,24.41,93900.0,18.689,18.6967,18.6814,18.6967,93900.0
2015-05-13 11:30:00,24.41,24.44,24.4,24.44,62600.0,18.6967,18.7197,18.689,18.7197,62600.0
2015-05-13 11:35:00,24.43,24.44,24.42,24.44,56000.0,18.712,18.7197,18.7043,18.7197,56000.0
2015-05-13 11:40:00,24.44,24.46,24.43,24.46,48300.0,18.7197,18.735,18.712,18.735,48300.0
2015-05-13 11:45:00,24.45,24.46,24.43,24.44,79400.0,18.7273,18.735,18.712,18.7197,79400.0
2015-05-13 11:50:00,24.44,24.44,24.42,24.42,14100.0,18.7197,18.7197,18.7043,18.7043,14100.0
2015-05-13 11:55:00,24.42,24.44,24.41,24.44,42400.0,18.7043,18.7197,18.6967,18.7197,42400.0
2015-05-13 12:00:00,24.44,24.45,24.43,24.44,13400.0,18.7197,18.7273,18.712,18.7197,13400.0
2015-05-13 12:05:00,24.45,24.45,24.43,24.44,31100.0,18.7273,18.7273,18.712,18.7197,31100.0
2015-05-13 12:10:00,24.43,24.45,24.42,24.43,20800.0,18.712,18.7273,18.7043,18.712,20800.0
2015-05-13 12:15:00,24.43,24.44,24.43,24.43,17900.0,18.712,18.7197,18.712,18.712,17900.0
2015-05-13 12:20:00,24.43,24.44,24.41,24.42,60200.0,18.712,18.7197,18.6967,18.7043,60200.0
2015-05-13 12:25:00,24.41,24.43,24.4,24.43,52500.0,18.6967,18.712,18.689,18.712,52500.0
2015-05-13 12:30:00,24.42,24.43,24.4,24.43,27600.0,18.7043,18.712,18.689,18.712,27600.0
2015-05-13 12:35:00,24.43,24.43,24.42,24.43,26100.0,18.712,18.712,18.7043,18.712,26100.0
2015-05-13 12:40:00,24.43,24.43,24.41,24.43,29000.0,18.712,18.712,18.6967,18.712,29000.0
2015-05-13 12:45:00,24.43,24.43,24.42,24.43,6700.0,18.712,18.712,18.7043,18.712,6700.0
2015-05-13 12:50:00,24.42,24.44,24.42,24.43,62100.0,18.7043,18.7197,18.7043,18.712,62100.0
2015-05-13 12:55:00,24.43,24.45,24.42,24.44,39400.0,18.712,18.7273,18.7043,18.7197,39400.0
2015-05-13 13:00:00,24.44,24.49,24.43,24.48,108400.0,18.7197,18.758,18.712,18.7503,108400.0
2015-05-13 13:05:00,24.48,24.49,24.47,24.48,53200.0,18.7503,18.758,18.7426,18.7503,53200.0
2015-05-13 13:10:00,24.48,24.49,24.45,24.45,47300.0,18.7503,18.758,18.7273,18.7273,47300.0
2015-05-13 13:15:00,24.46,24.46,24.44,24.45,24400.0,18.735,18.735,18.7197,18.7273,24400.0
2015-05-13 13:20:00,24.45,24.46,24.43,24.45,70800.0,18.7273,18.735,18.712,18.7273,70800.0
2015-05-13 13:25:00,24.45,24.46,24.44,24.45,26100.0,18.7273,18.735,18.7197,18.7273,26100.0
2015-05-13 13:30:00,24.44,24.45,24.42,24.44,28000.0,18.7197,18.7273,18.7043,18.7197,28000.0
2015-05-13 13:35:00,24.43,24.44,24.42,24.43,35300.0,18.712,18.7197,18.7043,18.712,35300.0
2015-05-13 13:40:00,24.43,24.44,24.42,24.43,22200.0,18.712,18.7197,18.7043,18.712,22200.0
2015-05-13 13:45:00,24.43,24.44,24.42,24.43,8200.0,18.712,18.7197,18.7043,18.712,8200.0
2015-05-13 13:50:00,24.43,24.44,24.42,24.44,76700.0,18.712,18.7197,18.7043,18.7197,76700.0
2015-05-13 13:55:00,24.44,24.45,24.43,24.44,27300.0,18.7197,18.7273,18.712,18.7197,27300.0
2015-05-13 14:00:00,24.44,24.44,24.43,24.44,7800.0,18.7197,18.7197,18.712,18.7197,7800.0
2015-05-13 14:05:00,24.44,24.44,24.42,24.43,51900.0,18.7197,18.7197,18.7043,18.712,51900.0
2015-05-13 14:10:00,24.42,24.45,24.41,24.43,89800.0,18.7043,18.7273,18.6967,18.712,89800.0
2015-05-13 14:15:00,24.44,24.44,24.42,24.44,79600.0,18.7197,18.7197,18.7043,18.7197,79600.0
2015-05-13 14:20:00,24.43,24.44,24.41,24.44,89900.0,18.712,18.7197,18.6967,18.7197,89900.0
2015-05-13 14:25:00,24.44,24.46,24.43,24.46,100100.0,18.7197,18.735,18.712,18.735,100100.0
2015-05-13 14:30:00,24.46,24.48,24.45,24.48,70100.0,18.735,18.7503,18.7273,18.7503,70100.0
2015-05-13 14:35:00,24.48,24.49,24.47,24.48,45800.0,18.7503,18.758,18.7426,18.7503,45800.0
2015-05-13 14:40:00,24.48,24.49,24.46,24.48,49200.0,18.7503,18.758,18.735,18.7503,49200.0
2015-05-13 14:45:00,24.48,24.49,24.47,24.48,37700.0,18.7503,18.758,18.7426,18.7503,37700.0
2015-05-13 14:50:00,24.48,24.49,24.47,24.47,26700.0,18.7503,18.758,18.7426,18.7426,26700.0
2015-05-13 14:55:00,24.48,24.48,24.46,24.46,16600.0,18.7503,18.7503,18.735,18.735,16600.0
2015-05-13 15:00:00,24.46,24.49,24.46,24.46,106900.0,18.735,18.758,18.735,18.735,106900.0
2015-05-13 15:05:00,24.47,24.49,24.46,24.48,61200.0,18.7426,18.758,18.735,18.7503,61200.0
2015-05-13 15:10:00,24.48,24.49,24.46,24.46,47400.0,18.7503,18.758,18.735,18.735,47400.0
2015-05-13 15:15:00,24.46,24.47,24.45,24.45,40400.0,18.735,18.7426,18.7273,18.7273,40400.0
2015-05-13 15:20:00,24.45,24.46,24.43,24.46,127600.0,18.7273,18.735,18.712,18.735,127600.0
2015-05-13 15:25:00,24.47,24.47,24.44,24.44,46100.0,18.7426,18.7426,18.7197,18.7197,46100.0
2015-05-13 15:30:00,24.44,24.47,24.44,24.46,140600.0,18.7197,18.7426,18.7197,18.735,140600.0
2015-05-13 15:35:00,24.46,24.46,24.42,24.42,108200.0,18.735,18.735,18.7043,18.7043,108200.0
2015-05-13 15:40:00,24.43,24.46,24.42,24.45,135200.0,18.712,18.735,18.7043,18.7273,135200.0
2015-05-13 15:45:00,24.44,24.45,24.44,24.44,84300.0,18.7197,18.7273,18.7197,18.7197,84300.0
2015-05-13 15:50:00,24.44,24.46,24.44,24.46,216800.0,18.7197,18.735,18.7197,18.735,216800.0
2015-05-13 15:55:00,24.46,24.46,24.44,24.44,443700.0,18.735,18.735,18.7197,18.7197,443700.0
2015-05-14 09:30:00,24.37,24.44,24.36,24.4,326600.0,18.6661,18.7197,18.6584,18.689,326600.0
2015-05-14 09:35:00,24.4,24.44,24.39,24.41,144000.0,18.689,18.7197,18.6814,18.6967,144000.0
2015-05-14 09:40:00,24.41,24.43,24.37,24.39,160800.0,18.6967,18.712,18.6661,18.6814,160800.0
2015-05-14 09:45:00,24.4,24.42,24.38,24.4,95600.0,18.689,18.7043,18.6737,18.689,95600.0
2015-05-14 09:50:00,24.41,24.41,24.4,24.4,7400.0,18.6967,18.6967,18.689,18.689,7400.0
2015-05-14 09:55:00,24.41,24.42,24.38,24.41,255600.0,18.6967,18.7043,18.6737,18.6967,255600.0
2015-05-14 10:00:00,24.42,24.43,24.39,24.41,110200.0,18.7043,18.712,18.6814,18.6967,110200.0
2015-05-14 10:05:00,24.4,24.42,24.4,24.41,51400.0,18.689,18.7043,18.689,18.6967,51400.0
2015-05-14 10:10:00,24.42,24.42,24.4,24.4,54300.0,18.7043,18.7043,18.689,18.689,54300.0
2015-05-14 10:15:00,24.4,24.42,24.38,24.38,73600.0,18.689,18.7043,18.6737,18.6737,73600.0
2015-05-14 10:20:00,24.38,24.39,24.37,24.37,57600.0,18.6737,18.6814,18.6661,18.6661,57600.0
2015-05-14 10:25:00,24.36,24.37,24.31,24.31,89700.0,18.6584,18.6661,18.6201,18.6201,89700.0
2015-05-14 10:30:00,24.32,24.38,24.32,24.38,131100.0,18.6278,18.6737,18.6278,18.6737,131100.0
2015-05-14 10:35:00,24.38,24.42,24.38,24.39,50700.0,18.6737,18.7043,18.6737,18.6814,50700.0
2015-05-14 10:40:00,24.39,24.4,24.38,24.39,39000.0,18.6814,18.689,18.6737,18.6814,39000.0
2015-05-14 10:45:00,24.39,24.39,24.36,24.37,70300.0,18.6814,18.6814,18.6584,18.6661,70300.0
2015-05-14 10:50:00,24.37,24.41,24.36,24.4,157300.0,18.6661,18.6967,18.6584,18.689,157300.0
2015-05-14 10:55:00,24.4,24.42,24.39,24.4,27400.0,18.689,18.7043,18.6814,18.689,27400.0
2015-05-14 11:00:00,24.41,24.45,24.4,24.44,43000.0,18.6967,18.7273,18.689,18.7197,43000.0
2015-05-14 11:05:00,24.44,24.44,24.42,24.42,18200.0,18.7197,18.7197,18.7043,18.7043,18200.0
2015-05-14 11:10:00,24.41,24.42,24.39,24.39,20900.0,18.6967,18.7043,18.6814,18.6814,20900.0
2015-05-14 11:15:00,24.39,24.41,24.39,24.41,57000.0,18.6814,18.6967,18.6814,18.6967,57000.0
2015-05-14 11:20:00,24.41,24.42,24.4,24.42,28600.0,18.6967,18.7043,18.689,18.7043,28600.0
2015-05-14 11:25:00,24.42,24.44,24.41,24.43,48000.0,18.7043,18.7197,18.6967,18.712,48000.0
2015-05-14 11:30:00,24.43,24.44,24.41,24.43,39200.0,18.712,18.7197,18.6967,18.712,39200.0
2015-05-14 11:35:00,24.43,24.44,24.42,24.43,24800.0,18.712,18.7197,18.7043,18.712,24800.0
2015-05-14 11:40:00,24.43,24.43,24.42,24.43,27700.0,18.712,18.712,18.7043,18.712,27700.0
2015-05-14 11:45:00,24.43,24.43,24.42,24.42,13100.0,18.712,18.712,18.7043,18.7043,13100.0
2015-05-14 11:50:00,24.43,24.44,24.42,24.44,26900.0,18.712,18.7197,18.7043,18.7197,26900.0
2015-05-14 11:55:00,24.44,24.45,24.43,24.45,163600.0,18.7197,18.7273,18.712,18.7273,163600.0
2015-05-14 12:00:00,24.45,24.46,24.44,24.45,34300.0,18.7273,18.735,18.7197,18.7273,34300.0
2015-05-14 12:05:00,24.45,24.46,24.44,24.44,24200.0,18.7273,18.735,18.7197,18.7197,24200.0
2015-05-14 12:10:00,24.44,24.46,24.43,24.45,42900.0,18.7197,18.735,18.712,18.7273,42900.0
2015-05-14 12:15:00,24.45,24.47,24.45,24.47,93800.0,18.7273,18.7426,18.7273,18.7426,93800.0
2015-05-14 12:20:00,24.46,24.47,24.45,24.45,37800.0,18.735,18.7426,18.7273,18.7273,37800.0
2015-05-14 12:25:00,24.46,24.46,24.44,24.44,31900.0,18.735,18.735,18.7197,18.7197,31900.0
2015-05-14 12:30:00,24.45,24.46,24.44,24.45,32800.0,18.7273,18.735,18.7197,18.7273,32800.0
2015-05-14 12:35:00,24.45,24.45,24.42,24.43,35500.0,18.7273,18.7273,18.7043,18.712,35500.0
2015-05-14 12:40:00,24.43,24.44,24.42,24.43,29500.0,18.712,18.7197,18.7043,18.712,29500.0
2015-05-14 12:45:00,24.44,24.47,24.43,24.46,86400.0,18.7197,18.7426,18.712,18.735,86400.0
2015-05-14 12:50:00,24.46,24.47,24.45,24.46,34000.0,18.735,18.7426,18.7273,18.735,34000.0
2015-05-14 12:55:00,24.47,24.48,24.45,24.48,29200.0,18.7426,18.7503,18.7273,18.7503,29200.0
2015-05-14 13:00:00,24.48,24.5,24.46,24.5,76200.0,18.7503,18.7656,18.735,18.7656,76200.0
2015-05-14 13:05:00,24.49,24.49,24.48,24.49,37200.0,18.758,18.758,18.7503,18.758,37200.0
2015-05-14 13:10:00,24.49,24.5,24.48,24.48,55000.0,18.758,18.7656,18.7503,18.7503,55000.0
2015-05-14 13:15:00,24.49,24.51,24.48,24.49,60300.0,18.758,18.7733,18.7503,18.758,60300.0
2015-05-14 13:20:00,24.49,24.5,24.48,24.49,27600.0,18.758,18.7656,18.7503,18.758,27600.0
2015-05-14 13:25:00,24.5,24.51,24.48,24.48,75000.0,18.7656,18.7733,18.7503,18.7503,75000.0
2015-05-14 13:30:00,24.48,24.5,24.48,24.48,57300.0,18.7503,18.7656,18.7503,18.7503,57300.0
2015-05-14 13:35:00,24.48,24.5,24.46,24.46,285000.0,18.7503,18.7656,18.735,18.735,285000.0
2015-05-14 13:40:00,24.46,24.47,24.45,24.46,64500.0,18.735,18.7426,18.7273,18.735,64500.0
2015-05-14 13:45:00,24.46,24.47,24.45,24.46,35100.0,18.735,18.7426,18.7273,18.735,35100.0
2015-05-14 13:50:00,24.47,24.47,24.46,24.46,79600.0,18.7426,18.7426,18.735,18.735,79600.0
2015-05-14 13:55:00,24.46,24.47,24.45,24.46,77900.0,18.735,18.7426,18.7273,18.735,77900.0
2015-05-14 14:00:00,24.46,24.47,24.44,24.44,78900.0,18.735,18.7426,18.7197,18.7197,78900.0
2015-05-14 14:05:00,24.45,24.46,24.44,24.46,61800.0,18.7273,18.735,18.7197,18.735,61800.0
2015-05-14 14:10:00,24.46,24.46,24.44,24.44,61300.0,18.735,18.735,18.7197,18.7197,61300.0
2015-05-14 14:15:00,24.45,24.48,24.44,24.47,72700.0,18.7273,18.7503,18.7197,18.7426,72700.0
2015-05-14 14:20:00,24.47,24.48,24.47,24.48,60600.0,18.7426,18.7503,18.7426,18.7503,60600.0
2015-05-14 14:25:00,24.48,24.48,24.45,24.45,111200.0,18.7503,18.7503,18.7273,18.7273,111200.0
2015-05-14 14:30:00,24.45,24.46,24.44,24.45,94900.0,18.7273,18.735,18.7197,18.7273,94900.0
2015-05-14 14:35:00,24.45,24.46,24.43,24.44,143600.0,18.7273,18.735,18.712,18.7197,143600.0
2015-05-14 14:40:00,24.44,24.45,24.43,24.45,68300.0,18.7197,18.7273,18.712,18.7273,68300.0
2015-05-14 14:45:00,24.45,24.45,24.44,24.44,33500.0,18.7273,18.7273,18.7197,18.7197,33500.0
2015-05-14 14:50:00,24.44,24.45,24.44,24.44,48900.0,18.7197,18.7273,18.7197,18.7197,48900.0
2015-05-14 14:55:00,24.45,24.45,24.44,24.45,62700.0,18.7273,18.7273,18.7197,18.7273,62700.0
2015-05-14 15:00:00,24.45,24.46,24.44,24.44,176600.0,18.7273,18.735,18.7197,18.7197,176600.0
2015-05-14 15:05:00,24.44,24.46,24.44,24.44,183200.0,18.7197,18.735,18.7197,18.7197,183200.0
2015-05-14 15:10:00,24.45,24.45,24.44,24.44,77000.0,18.7273,18.7273,18.7197,18.7197,77000.0
2015-05-14 15:15:00,24.45,24.45,24.44,24.44,39300.0,18.7273,18.7273,18.7197,18.7197,39300.0
2015-05-14 15:20:00,24.45,24.45,24.42,24.42,218800.0,18.7273,18.7273,18.7043,18.7043,218800.0
2015-05-14 15:25:00,24.42,24.49,24.42,24.48,600100.0,18.7043,18.758,18.7043,18.7503,600100.0
2015-05-14 15:30:00,24.48,24.52,24.47,24.48,386400.0,18.7503,18.7809,18.7426,18.7503,386400.0
2015-05-14 15:35:00,24.48,24.49,24.43,24.43,393800.0,18.7503,18.758,18.712,18.712,393800.0
2015-05-14 15:40:00,24.43,24.46,24.4,24.4,231300.0,18.712,18.735,18.689,18.689,231300.0
2015-05-14 15:45:00,24.4,24.42,24.39,24.41,264700.0,18.689,18.7043,18.6814,18.6967,264700.0
2015-05-14 15:50:00,24.42,24.44,24.41,24.44,309300.0,18.7043,18.7197,18.6967,18.7197,309300.0
2015-05-14 15:55:00,24.44,24.44,24.39,24.42,862900.0,18.7197,18.7197,18.6814,18.7043,862900.0
2015-05-15 09:30:00,24.45,24.52,24.43,24.45,259600.0,18.7273,18.7809,18.712,18.7273,259600.0
2015-05-15 09:35:00,24.45,24.5,24.41,24.5,106100.0,18.7273,18.7656,18.6967,18.7656,106100.0
2015-05-15 09:40:00,24.5,24.5,24.44,24.46,145700.0,18.7656,18.7656,18.7197,18.735,145700.0
2015-05-15 09:45:00,24.46,24.49,24.43,24.43,92100.0,18.735,18.758,18.712,18.712,92100.0
2015-05-15 09:50:00,24.42,24.47,24.41,24.47,230200.0,18.7043,18.7426,18.6967,18.7426,230200.0
2015-05-15 09:55:00,24.46,24.48,24.45,24.45,150300.0,18.735,18.7503,18.7273,18.7273,150300.0
2015-05-15 10:00:00,24.45,24.51,24.44,24.45,145200.0,18.7273,18.7733,18.7197,18.7273,145200.0
2015-05-15 10:05:00,24.45,24.48,24.45,24.47,58100.0,18.7273,18.7503,18.7273,18.7426,58100.0
2015-05-15 10:10:00,24.47,24.5,24.46,24.48,190300.0,18.7426,18.7656,18.735,18.7503,190300.0
2015-05-15 10:15:00,24.48,24.5,24.47,24.48,48600.0,18.7503,18.7656,18.7426,18.7503,48600.0
2015-05-15 10:20:00,24.48,24.48,24.46,24.47,55300.0,18.7503,18.7503,18.735,18.7426,55300.0
2015-05-15 10:25:00,24.47,24.51,24.47,24.49,51500.0,18.7426,18.7733,18.7426,18.758,51500.0
2015-05-15 10:30:00,24.5,24.53,24.48,24.5,159000.0,18.7656,18.7886,18.7503,18.7656,159000.0
2015-05-15 10:35:00,24.51,24.51,24.48,24.51,83700.0,18.7733,18.7733,18.7503,18.7733,83700.0
2015-05-15 10:40:00,24.5,24.54,24.5,24.54,80300.0,18.7656,18.7963,18.7656,18.7963,80300.0
2015-05-15 10:45:00,24.54,24.58,24.53,24.57,78600.0,18.7963,18.8269,18.7886,18.8192,78600.0
2015-05-15 10:50:00,24.57,24.57,24.54,24.55,70100.0,18.8192,18.8192,18.7963,18.8039,70100.0
2015-05-15 10:55:00,24.55,24.55,24.53,24.54,54800.0,18.8039,18.8039,18.7886,18.7963,54800.0
2015-05-15 11:00:00,24.54,24.55,24.53,24.55,37300.0,18.7963,18.8039,18.7886,18.8039,37300.0
2015-05-15 11:05:00,24.55,24.58,24.54,24.57,26900.0,18.8039,18.8269,18.7963,18.8192,26900.0
2015-05-15 11:10:00,24.56,24.57,24.54,24.57,67500.0,18.8116,18.8192,18.7963,18.8192,67500.0
2015-05-15 11:15:00,24.57,24.58,24.55,24.56,72600.0,18.8192,18.8269,18.8039,18.8116,72600.0
2015-05-15 11:20:00,24.56,24.59,24.55,24.59,59900.0,18.8116,18.8346,18.8039,18.8346,59900.0
2015-05-15 11:25:00,24.59,24.59,24.56,24.56,56500.0,18.8346,18.8346,18.8116,18.8116,56500.0
2015-05-15 11:30:00,24.56,24.59,24.55,24.57,89100.0,18.8116,18.8346,18.8039,18.8192,89100.0
2015-05-15 11:35:00,24.57,24.58,24.56,24.57,16200.0,18.8192,18.8269,18.8116,18.8192,16200.0
2015-05-15 11:40:00,24.56,24.58,24.55,24.58,20400.0,18.8116,18.8269,18.8039,18.8269,20400.0
2015-05-15 11:45:00,24.57,24.58,24.55,24.55,26200.0,18.8192,18.8269,18.8039,18.8039,26200.0
2015-05-15 11:50:00,24.55,24.57,24.54,24.56,68600.0,18.8039,18.8192,18.7963,18.8116,68600.0
2015-05-15 11:55:00,24.56,24.56,24.54,24.55,62000.0,18.8116,18.8116,18.7963,18.8039,62000.0
2015-05-15 12:00:00,24.56,24.57,24.55,24.55,37600.0,18.8116,18.8192,18.8039,18.8039,37600.0
2015-05-15 12:05:00,24.56,24.56,24.54,24.54,41000.0,18.8116,18.8116,18.7963,18.7963,41000.0
2015-05-15 12:10:00,24.55,24.57,24.52,24.56,78200.0,18.8039,18.8192,18.7809,18.8116,78200.0
2015-05-15 12:15:00,24.56,24.59,24.55,24.58,52900.0,18.8116,18.8346,18.8039,18.8269,52900.0
2015-05-15 12:20:00,24.58,24.59,24.57,24.59,20400.0,18.8269,18.8346,18.8192,18.8346,20400.0
2015-05-15 12:25:00,24.59,24.59,24.58,24.59,18900.0,18.8346,18.8346,18.8269,18.8346,18900.0
2015-05-15 12:30:00,24.58,24.59,24.57,24.58,22400.0,18.8269,18.8346,18.8192,18.8269,22400.0
2015-05-15 12:35:00,24.58,24.59,24.56,24.56,28000.0,18.8269,18.8346,18.8116,18.8116,28000.0
2015-05-15 12:40:00,24.56,24.58,24.55,24.58,24100.0,18.8116,18.8269,18.8039,18.8269,24100.0
2015-05-15 12:45:00,24.58,24.58,24.56,24.57,23800.0,18.8269,18.8269,18.8116,18.8192,23800.0
2015-05-15 12:50:00,24.58,24.58,24.57,24.58,25400.0,18.8269,18.8269,18.8192,18.8269,25400.0
2015-05-15 12:55:00,24.58,24.59,24.57,24.58,28600.0,18.8269,18.8346,18.8192,18.8269,28600.0
2015-05-15 13:00:00,24.58,24.59,24.56,24.56,44800.0,18.8269,18.8346,18.8116,18.8116,44800.0
2015-05-15 13:05:00,24.56,24.57,24.55,24.57,22100.0,18.8116,18.8192,18.8039,18.8192,22100.0
2015-05-15 13:10:00,24.56,24.57,24.55,24.55,57200.0,18.8116,18.8192,18.8039,18.8039,57200.0
2015-05-15 13:15:00,24.56,24.56,24.55,24.55,67700.0,18.8116,18.8116,18.8039,18.8039,67700.0
2015-05-15 13:20:00,24.54,24.56,24.54,24.55,75700.0,18.7963,18.8116,18.7963,18.8039,75700.0
2015-05-15 13:25:00,24.55,24.56,24.54,24.55,64700.0,18.8039,18.8116,18.7963,18.8039,64700.0
2015-05-15 13:30:00,24.55,24.55,24.54,24.55,8100.0,18.8039,18.8039,18.7963,18.8039,8100.0
2015-05-15 13:35:00,24.55,24.57,24.54,24.55,137300.0,18.8039,18.8192,18.7963,18.8039,137300.0
2015-05-15 13:40:00,24.55,24.56,24.55,24.55,32700.0,18.8039,18.8116,18.8039,18.8039,32700.0
2015-05-15 13:45:00,24.55,24.57,24.55,24.57,35000.0,18.8039,18.8192,18.8039,18.8192,35000.0
2015-05-15 13:50:00,24.57,24.59,24.56,24.59,46200.0,18.8192,18.8346,18.8116,18.8346,46200.0
2015-05-15 13:55:00,24.59,24.59,24.57,24.58,31600.0,18.8346,18.8346,18.8192,18.8269,31600.0
2015-05-15 14:00:00,24.58,24.58,24.56,24.58,92700.0,18.8269,18.8269,18.8116,18.8269,92700.0
2015-05-15 14:05:00,24.58,24.58,24.55,24.56,41300.0,18.8269,18.8269,18.8039,18.8116,41300.0
2015-05-15 14:10:00,24.56,24.57,24.55,24.55,42800.0,18.8116,18.8192,18.8039,18.8039,42800.0
2015-05-15 14:15:00,24.55,24.56,24.54,24.56,62200.0,18.8039,18.8116,18.7963,18.8116,62200.0
2015-05-15 14:20:00,24.55,24.56,24.54,24.54,19800.0,18.8039,18.8116,18.7963,18.7963,19800.0
2015-05-15 14:25:00,24.55,24.57,24.54,24.55,77700.0,18.8039,18.8192,18.7963,18.8039,77700.0
2015-05-15 14:30:00,24.55,24.58,24.55,24.57,25200.0,18.8039,18.8269,18.8039,18.8192,25200.0
2015-05-15 14:35:00,24.56,24.57,24.55,24.57,60600.0,18.8116,18.8192,18.8039,18.8192,60600.0
2015-05-15 14:40:00,24.57,24.58,24.56,24.57,79200.0,18.8192,18.8269,18.8116,18.8192,79200.0
2015-05-15 14:45:00,24.58,24.58,24.56,24.57,32500.0,18.8269,18.8269,18.8116,18.8192,32500.0
2015-05-15 14:50:00,24.57,24.58,24.56,24.58,60800.0,18.8192,18.8269,18.8116,18.8269,60800.0
2015-05-15 14:55:00,24.57,24.58,24.57,24.58,20300.0,18.8192,18.8269,18.8192,18.8269,20300.0
2015-05-15 15:00:00,24.58,24.58,24.57,24.57,21900.0,18.8269,18.8269,18.8192,18.8192,21900.0
2015-05-15 15:05:00,24.57,24.58,24.56,24.56,33000.0,18.8192,18.8269,18.8116,18.8116,33000.0
2015-05-15 15:10:00,24.56,24.58,24.56,24.57,129100.0,18.8116,18.8269,18.8116,18.8192,129100.0
2015-05-15 15:15:00,24.56,24.58,24.56,24.57,34200.0,18.8116,18.8269,18.8116,18.8192,34200.0
2015-05-15 15:20:00,24.57,24.57,24.56,24.57,18600.0,18.8192,18.8192,18.8116,18.8192,18600.0
2015-05-15 15:25:00,24.56,24.57,24.56,24.57,30100.0,18.8116,18.8192,18.8116,18.8192,30100.0
2015-05-15 15:30:00,24.57,24.57,24.56,24.57,38400.0,18.8192,18.8192,18.8116,18.8192,38400.0
2015-05-15 15:35:00,24.56,24.57,24.56,24.57,41700.0,18.8116,18.8192,18.8116,18.8192,41700.0
2015-05-15 15:40:00,24.57,24.57,24.56,24.57,29200.0,18.8192,18.8192,18.8116,18.8192,29200.0
2015-05-15 15:45:00,24.57,24.6,24.56,24.6,208000.0,18.8192,18.8422,18.8116,18.8422,208000.0
2015-05-15 15:50:00,24.6,24.6,24.58,24.58,167000.0,18.8422,18.8422,18.8269,18.8269,167000.0
2015-05-15 15:55:00,24.59,24.59,24.56,24.57,360800.0,18.8346,18.8346,18.8116,18.8192,360800.0
2015-05-18 09:30:00,24.48,24.48,24.39,24.42,216900.0,18.7503,18.7503,18.6814,18.7043,216900.0
2015-05-18 09:35:00,24.41,24.44,24.37,24.4,203200.0,18.6967,18.7197,18.6661,18.689,203200.0
2015-05-18 09:40:00,24.41,24.42,24.38,24.4,196300.0,18.6967,18.7043,18.6737,18.689,196300.0
2015-05-18 09:45:00,24.4,24.42,24.38,24.42,133200.0,18.689,18.7043,18.6737,18.7043,133200.0
2015-05-18 09:50:00,24.41,24.43,24.38,24.4,122600.0,18.6967,18.712,18.6737,18.689,122600.0
2015-05-18 09:55:00,24.4,24.42,24.39,24.41,52100.0,18.689,18.7043,18.6814,18.6967,52100.0
2015-05-18 10:00:00,24.41,24.44,24.4,24.41,86400.0,18.6967,18.7197,18.689,18.6967,86400.0
2015-05-18 10:05:00,24.42,24.42,24.39,24.39,58700.0,18.7043,18.7043,18.6814,18.6814,58700.0
2015-05-18 10:10:00,24.39,24.41,24.39,24.39,21100.0,18.6814,18.6967,18.6814,18.6814,21100.0
2015-05-18 10:15:00,24.39,24.41,24.37,24.38,192900.0,18.6814,18.6967,18.6661,18.6737,192900.0
2015-05-18 10:20:00,24.37,24.4,24.37,24.39,54500.0,18.6661,18.689,18.6661,18.6814,54500.0
2015-05-18 10:25:00,24.4,24.42,24.39,24.41,93900.0,18.689,18.7043,18.6814,18.6967,93900.0
2015-05-18 10:30:00,24.41,24.43,24.41,24.41,54800.0,18.6967,18.712,18.6967,18.6967,54800.0
2015-05-18 10:35:00,24.41,24.42,24.4,24.4,44000.0,18.6967,18.7043,18.689,18.689,44000.0
2015-05-18 10:40:00,24.41,24.42,24.39,24.41,44800.0,18.6967,18.7043,18.6814,18.6967,44800.0
2015-05-18 10:45:00,24.41,24.42,24.39,24.4,83400.0,18.6967,18.7043,18.6814,18.689,83400.0
2015-05-18 10:50:00,24.4,24.41,24.39,24.4,53800.0,18.689,18.6967,18.6814,18.689,53800.0
2015-05-18 10:55:00,24.41,24.42,24.39,24.4,74400.0,18.6967,18.7043,18.6814,18.689,74400.0
2015-05-18 11:00:00,24.41,24.42,24.4,24.41,19200.0,18.6967,18.7043,18.689,18.6967,19200.0
2015-05-18 11:05:00,24.41,24.42,24.4,24.41,42600.0,18.6967,18.7043,18.689,18.6967,42600.0
2015-05-18 11:10:00,24.41,24.42,24.4,24.42,39700.0,18.6967,18.7043,18.689,18.7043,39700.0
2015-05-18 11:15:00,24.42,24.42,24.39,24.39,51300.0,18.7043,18.7043,18.6814,18.6814,51300.0
2015-05-18 11:20:00,24.39,24.4,24.39,24.4,21100.0,18.6814,18.689,18.6814,18.689,21100.0
2015-05-18 11:25:00,24.39,24.41,24.39,24.41,70800.0,18.6814,18.6967,18.6814,18.6967,70800.0
2015-05-18 11:30:00,24.41,24.41,24.38,24.4,284100.0,18.6967,18.6967,18.6737,18.689,284100.0
2015-05-18 11:35:00,24.4,24.41,24.39,24.41,81500.0,18.689,18.6967,18.6814,18.6967,81500.0
2015-05-18 11:40:00,24.42,24.43,24.4,24.42,138000.0,18.7043,18.712,18.689,18.7043,138000.0
2015-05-18 11:45:00,24.41,24.42,24.4,24.41,123600.0,18.6967,18.7043,18.689,18.6967,123600.0
2015-05-18 11:50:00,24.41,24.42,24.4,24.42,21000.0,18.6967,18.7043,18.689,18.7043,21000.0
2015-05-18 11:55:00,24.41,24.42,24.41,24.42,13300.0,18.6967,18.7043,18.6967,18.7043,13300.0
2015-05-18 12:00:00,24.42,24.43,24.4,24.43,189100.0,18.7043,18.712,18.689,18.712,189100.0
2015-05-18 12:05:00,24.43,24.43,24.41,24.42,41200.0,18.712,18.712,18.6967,18.7043,41200.0
2015-05-18 12:10:00,24.42,24.43,24.4,24.41,89200.0,18.7043,18.712,18.689,18.6967,89200.0
2015-05-18 12:15:00,24.42,24.42,24.41,24.42,12500.0,18.7043,18.7043,18.6967,18.7043,12500.0
2015-05-18 12:20:00,24.41,24.42,24.41,24.42,7900.0,18.6967,18.7043,18.6967,18.7043,7900.0
2015-05-18 12:25:00,24.42,24.42,24.41,24.42,42200.0,18.7043,18.7043,18.6967,18.7043,42200.0
2015-05-18 12:30:00,24.42,24.43,24.41,24.42,53100.0,18.7043,18.712,18.6967,18.7043,53100.0
2015-05-18 12:35:00,24.42,24.43,24.4,24.41,270800.0,18.7043,18.712,18.689,18.6967,270800.0
2015-05-18 12:40:00,24.41,24.41,24.39,24.4,68100.0,18.6967,18.6967,18.6814,18.689,68100.0
2015-05-18 12:45:00,24.4,24.41,24.4,24.41,2000.0,18.689,18.6967,18.689,18.6967,2000.0
2015-05-18 12:50:00,24.41,24.42,24.4,24.41,54100.0,18.6967,18.7043,18.689,18.6967,54100.0
2015-05-18 12:55:00,24.41,24.42,24.4,24.41,167200.0,18.6967,18.7043,18.689,18.6967,167200.0
2015-05-18 13:00:00,24.41,24.42,24.4,24.41,67800.0,18.6967,18.7043,18.689,18.6967,67800.0
2015-05-18 13:05:00,24.4,24.42,24.4,24.41,59900.0,18.689,18.7043,18.689,18.6967,59900.0
2015-05-18 13:10:00,24.41,24.42,24.4,24.4,51100.0,18.6967,18.7043,18.689,18.689,51100.0
2015-05-18 13:15:00,24.41,24.42,24.4,24.42,31300.0,18.6967,18.7043,18.689,18.7043,31300.0
2015-05-18 13:20:00,24.42,24.42,24.4,24.42,43500.0,18.7043,18.7043,18.689,18.7043,43500.0
2015-05-18 13:25:00,24.41,24.42,24.4,24.41,77000.0,18.6967,18.7043,18.689,18.6967,77000.0
2015-05-18 13:30:00,24.41,24.43,24.4,24.41,90700.0,18.6967,18.712,18.689,18.6967,90700.0
2015-05-18 13:35:00,24.41,24.42,24.41,24.41,45700.0,18.6967,18.7043,18.6967,18.6967,45700.0
2015-05-18 13:40:00,24.41,24.42,24.39,24.41,358400.0,18.6967,18.7043,18.6814,18.6967,358400.0
2015-05-18 13:45:00,24.4,24.41,24.4,24.41,37800.0,18.689,18.6967,18.689,18.6967,37800.0
2015-05-18 13:50:00,24.41,24.41,24.4,24.4,65800.0,18.6967,18.6967,18.689,18.689,65800.0
2015-05-18 13:55:00,24.41,24.41,24.4,24.41,53900.0,18.6967,18.6967,18.689,18.6967,53900.0
2015-05-18 14:00:00,24.4,24.42,24.4,24.4,207100.0,18.689,18.7043,18.689,18.689,207100.0
2015-05-18 14:05:00,24.4,24.41,24.39,24.39,53100.0,18.689,18.6967,18.6814,18.6814,53100.0
2015-05-18 14:10:00,24.39,24.41,24.39,24.39,129400.0,18.6814,18.6967,18.6814,18.6814,129400.0
2015-05-18 14:15:00,24.39,24.4,24.39,24.39,68000.0,18.6814,18.689,18.6814,18.6814,68000.0
2015-05-18 14:20:00,24.39,24.41,24.39,24.4,92200.0,18.6814,18.6967,18.6814,18.689,92200.0
2015-05-18 14:25:00,24.39,24.41,24.39,24.4,137400.0,18.6814,18.6967,18.6814,18.689,137400.0
2015-05-18 14:30:00,24.4,24.4,24.39,24.4,64700.0,18.689,18.689,18.6814,18.689,64700.0
2015-05-18 14:35:00,24.4,24.4,24.39,24.4,96700.0,18.689,18.689,18.6814,18.689,96700.0
2015-05-18 14:40:00,24.4,24.4,24.39,24.4,220100.0,18.689,18.689,18.6814,18.689,220100.0
2015-05-18 14:45:00,24.4,24.4,24.39,24.4,529300.0,18.689,18.689,18.6814,18.689,529300.0
2015-05-18 14:50:00,24.4,24.41,24.39,24.41,196300.0,18.689,18.6967,18.6814,18.6967,196300.0
2015-05-18 14:55:00,24.41,24.41,24.4,24.41,24000.0,18.6967,18.6967,18.689,18.6967,24000.0
2015-05-18 15:00:00,24.41,24.41,24.4,24.41,49200.0,18.6967,18.6967,18.689,18.6967,49200.0
2015-05-18 15:05:00,24.41,24.41,24.4,24.4,83500.0,18.6967,18.6967,18.689,18.689,83500.0
2015-05-18 15:10:00,24.41,24.41,24.39,24.39,74700.0,18.6967,18.6967,18.6814,18.6814,74700.0
2015-05-18 15:15:00,24.39,24.4,24.38,24.39,268400.0,18.6814,18.689,18.6737,18.6814,268400.0
2015-05-18 15:20:00,24.39,24.4,24.38,24.4,105100.0,18.6814,18.689,18.6737,18.689,105100.0
2015-05-18 15:25:00,24.39,24.4,24.39,24.39,111500.0,18.6814,18.689,18.6814,18.6814,111500.0
2015-05-18 15:30:00,24.39,24.4,24.39,24.4,103000.0,18.6814,18.689,18.6814,18.689,103000.0
2015-05-18 15:35:00,24.4,24.41,24.39,24.41,321400.0,18.689,18.6967,18.6814,18.6967,321400.0
2015-05-18 15:40:00,24.41,24.41,24.39,24.39,188400.0,18.6967,18.6967,18.6814,18.6814,188400.0
2015-05-18 15:45:00,24.39,24.4,24.39,24.39,175500.0,18.6814,18.689,18.6814,18.6814,175500.0
2015-05-18 15:50:00,24.39,24.41,24.39,24.4,326100.0,18.6814,18.6967,18.6814,18.689,326100.0
2015-05-18 15:55:00,24.4,24.41,24.39,24.4,443300.0,18.689,18.6967,18.6814,18.689,443300.0
2015-05-19 09:30:00,24.48,24.54,24.45,24.51,350400.0,18.7503,18.7963,18.7273,18.7733,350400.0
2015-05-19 09:35:00,24.5,24.56,24.5,24.55,726200.0,18.7656,18.8116,18.7656,18.8039,726200.0
2015-05-19 09:40:00,24.54,24.63,24.52,24.62,191800.0,18.7963,18.8652,18.7809,18.8575,191800.0
2015-05-19 09:45:00,24.61,24.66,24.57,24.64,205700.0,18.8499,18.8882,18.8192,18.8729,205700.0
2015-05-19 09:50:00,24.64,24.64,24.61,24.62,122400.0,18.8729,18.8729,18.8499,18.8575,122400.0
2015-05-19 09:55:00,24.63,24.64,24.57,24.58,85900.0,18.8652,18.8729,18.8192,18.8269,85900.0
2015-05-19 10:00:00,24.58,24.61,24.56,24.58,83400.0,18.8269,18.8499,18.8116,18.8269,83400.0
2015-05-19 10:05:00,24.57,24.58,24.53,24.55,101200.0,18.8192,18.8269,18.7886,18.8039,101200.0
2015-05-19 10:10:00,24.54,24.56,24.53,24.55,103000.0,18.7963,18.8116,18.7886,18.8039,103000.0
2015-05-19 10:15:00,24.55,24.57,24.53,24.53,98500.0,18.8039,18.8192,18.7886,18.7886,98500.0
2015-05-19 10:20:00,24.53,24.54,24.51,24.52,58200.0,18.7886,18.7963,18.7733,18.7809,58200.0
2015-05-19 10:25:00,24.52,24.55,24.52,24.55,118000.0,18.7809,18.8039,18.7809,18.8039,118000.0
2015-05-19 10:30:00,24.55,24.6,24.54,24.56,173500.0,18.8039,18.8422,18.7963,18.8116,173500.0
2015-05-19 10:35:00,24.57,24.58,24.53,24.55,77300.0,18.8192,18.8269,18.7886,18.8039,77300.0
2015-05-19 10:40:00,24.55,24.59,24.55,24.58,72100.0,18.8039,18.8346,18.8039,18.8269,72100.0
2015-05-19 10:45:00,24.58,24.59,24.55,24.55,81700.0,18.8269,18.8346,18.8039,18.8039,81700.0
2015-05-19 10:50:00,24.55,24.56,24.53,24.56,126100.0,18.8039,18.8116,18.7886,18.8116,126100.0
2015-05-19 10:55:00,24.56,24.57,24.55,24.56,107300.0,18.8116,18.8192,18.8039,18.8116,107300.0
2015-05-19 11:00:00,24.57,24.57,24.54,24.54,26900.0,18.8192,18.8192,18.7963,18.7963,26900.0
2015-05-19 11:05:00,24.54,24.55,24.52,24.54,160300.0,18.7963,18.8039,18.7809,18.7963,160300.0
2015-05-19 11:10:00,24.54,24.55,24.53,24.53,74600.0,18.7963,18.8039,18.7886,18.7886,74600.0
2015-05-19 11:15:00,24.53,24.55,24.52,24.55,63800.0,18.7886,18.8039,18.7809,18.8039,63800.0
2015-05-19 11:20:00,24.54,24.56,24.54,24.56,51500.0,18.7963,18.8116,18.7963,18.8116,51500.0
2015-05-19 11:25:00,24.56,24.56,24.54,24.55,91100.0,18.8116,18.8116,18.7963,18.8039,91100.0
2015-05-19 11:30:00,24.55,24.56,24.54,24.56,113600.0,18.8039,18.8116,18.7963,18.8116,113600.0
2015-05-19 11:35:00,24.55,24.56,24.54,24.54,39000.0,18.8039,18.8116,18.7963,18.7963,39000.0
2015-05-19 11:40:00,24.55,24.55,24.52,24.53,103300.0,18.8039,18.8039,18.7809,18.7886,103300.0
2015-05-19 11:45:00,24.53,24.53,24.51,24.53,40600.0,18.7886,18.7886,18.7733,18.7886,40600.0
2015-05-19 11:50:00,24.53,24.55,24.53,24.54,116900.0,18.7886,18.8039,18.7886,18.7963,116900.0
2015-05-19 11:55:00,24.55,24.55,24.53,24.54,19500.0,18.8039,18.8039,18.7886,18.7963,19500.0
2015-05-19 12:00:00,24.53,24.54,24.52,24.54,39400.0,18.7886,18.7963,18.7809,18.7963,39400.0
2015-05-19 12:05:00,24.54,24.56,24.53,24.56,81100.0,18.7963,18.8116,18.7886,18.8116,81100.0
2015-05-19 12:10:00,24.56,24.56,24.54,24.54,25600.0,18.8116,18.8116,18.7963,18.7963,25600.0
2015-05-19 12:15:00,24.54,24.55,24.52,24.52,42900.0,18.7963,18.8039,18.7809,18.7809,42900.0
2015-05-19 12:20:00,24.52,24.53,24.51,24.51,33700.0,18.7809,18.7886,18.7733,18.7733,33700.0
2015-05-19 12:25:00,24.51,24.52,24.5,24.51,57000.0,18.7733,18.7809,18.7656,18.7733,57000.0
2015-05-19 12:30:00,24.51,24.52,24.5,24.5,50800.0,18.7733,18.7809,18.7656,18.7656,50800.0
2015-05-19 12:35:00,24.5,24.53,24.49,24.52,122200.0,18.7656,18.7886,18.758,18.7809,122200.0
2015-05-19 12:40:00,24.52,24.53,24.51,24.52,63700.0,18.7809,18.7886,18.7733,18.7809,63700.0
2015-05-19 12:45:00,24.52,24.52,24.51,24.52,12300.0,18.7809,18.7809,18.7733,18.7809,12300.0
2015-05-19 12:50:00,24.51,24.52,24.5,24.52,68800.0,18.7733,18.7809,18.7656,18.7809,68800.0
2015-05-19 12:55:00,24.51,24.52,24.5,24.51,41700.0,18.7733,18.7809,18.7656,18.7733,41700.0
2015-05-19 13:00:00,24.51,24.52,24.49,24.51,48400.0,18.7733,18.7809,18.758,18.7733,48400.0
2015-05-19 13:05:00,24.51,24.52,24.51,24.51,18000.0,18.7733,18.7809,18.7733,18.7733,18000.0
2015-05-19 13:10:00,24.52,24.53,24.51,24.52,43700.0,18.7809,18.7886,18.7733,18.7809,43700.0
2015-05-19 13:15:00,24.53,24.53,24.52,24.52,14500.0,18.7886,18.7886,18.7809,18.7809,14500.0
2015-05-19 13:20:00,24.53,24.53,24.51,24.51,38600.0,18.7886,18.7886,18.7733,18.7733,38600.0
2015-05-19 13:25:00,24.51,24.54,24.51,24.53,81300.0,18.7733,18.7963,18.7733,18.7886,81300.0
2015-05-19 13:30:00,24.54,24.54,24.53,24.53,62900.0,18.7963,18.7963,18.7886,18.7886,62900.0
2015-05-19 13:35:00,24.53,24.54,24.52,24.52,196300.0,18.7886,18.7963,18.7809,18.7809,196300.0
2015-05-19 13:40:00,24.53,24.53,24.51,24.53,138900.0,18.7886,18.7886,18.7733,18.7886,138900.0
2015-05-19 13:45:00,24.53,24.55,24.52,24.54,69100.0,18.7886,18.8039,18.7809,18.7963,69100.0
2015-05-19 13:50:00,24.54,24.55,24.53,24.54,51700.0,18.7963,18.8039,18.7886,18.7963,51700.0
2015-05-19 13:55:00,24.53,24.54,24.53,24.53,21500.0,18.7886,18.7963,18.7886,18.7886,21500.0
2015-05-19 14:00:00,24.54,24.55,24.53,24.55,98100.0,18.7963,18.8039,18.7886,18.8039,98100.0
2015-05-19 14:05:00,24.55,24.55,24.53,24.54,74500.0,18.8039,18.8039,18.7886,18.7963,74500.0
2015-05-19 14:10:00,24.55,24.56,24.54,24.56,67600.0,18.8039,18.8116,18.7963,18.8116,67600.0
2015-05-19 14:15:00,24.56,24.56,24.55,24.55,36300.0,18.8116,18.8116,18.8039,18.8039,36300.0
2015-05-19 14:20:00,24.55,24.56,24.55,24.55,20700.0,18.8039,18.8116,18.8039,18.8039,20700.0
2015-05-19 14:25:00,24.55,24.56,24.54,24.55,70500.0,18.8039,18.8116,18.7963,18.8039,70500.0
2015-05-19 14:30:00,24.56,24.56,24.54,24.54,36500.0,18.8116,18.8116,18.7963,18.7963,36500.0
2015-05-19 14:35:00,24.54,24.55,24.51,24.54,143400.0,18.7963,18.8039,18.7733,18.7963,143400.0
2015-05-19 14:40:00,24.54,24.55,24.52,24.54,103400.0,18.7963,18.8039,18.7809,18.7963,103400.0
2015-05-19 14:45:00,24.54,24.54,24.52,24.53,43900.0,18.7963,18.7963,18.7809,18.7886,43900.0
2015-05-19 14:50:00,24.53,24.54,24.52,24.52,46200.0,18.7886,18.7963,18.7809,18.7809,46200.0
2015-05-19 14:55:00,24.52,24.54,24.51,24.54,109500.0,18.7809,18.7963,18.7733,18.7963,109500.0
2015-05-19 15:00:00,24.54,24.55,24.53,24.55,322300.0,18.7963,18.8039,18.7886,18.8039,322300.0
2015-05-19 15:05:00,24.55,24.55,24.54,24.54,261200.0,18.8039,18.8039,18.7963,18.7963,261200.0
2015-05-19 15:10:00,24.54,24.54,24.52,24.54,198500.0,18.7963,18.7963,18.7809,18.7963,198500.0
2015-05-19 15:15:00,24.53,24.55,24.52,24.54,203600.0,18.7886,18.8039,18.7809,18.7963,203600.0
2015-05-19 15:20:00,24.54,24.54,24.53,24.54,34400.0,18.7963,18.7963,18.7886,18.7963,34400.0
2015-05-19 15:25:00,24.54,24.55,24.53,24.55,136000.0,18.7963,18.8039,18.7886,18.8039,136000.0
2015-05-19 15:30:00,24.55,24.55,24.54,24.55,37800.0,18.8039,18.8039,18.7963,18.8039,37800.0
2015-05-19 15:35:00,24.54,24.56,24.54,24.55,321300.0,18.7963,18.8116,18.7963,18.8039,321300.0
2015-05-19 15:40:00,24.54,24.55,24.53,24.54,279300.0,18.7963,18.8039,18.7886,18.7963,279300.0
2015-05-19 15:45:00,24.54,24.55,24.52,24.55,349600.0,18.7963,18.8039,18.7809,18.8039,349600.0
2015-05-19 15:50:00,24.55,24.57,24.54,24.57,618300.0,18.8039,18.8192,18.7963,18.8192,618300.0
2015-05-19 15:55:00,24.57,24.6,24.56,24.59,658300.0,18.8192,18.8422,18.8116,18.8346,658300.0
2015-05-20 09:30:00,24.52,24.52,24.43,24.43,294500.0,18.7809,18.7809,18.712,18.712,294500.0
2015-05-20 09:35:00,24.43,24.5,24.41,24.46,407000.0,18.712,18.7656,18.6967,18.735,407000.0
2015-05-20 09:40:00,24.46,24.56,24.45,24.55,494000.0,18.735,18.8116,18.7273,18.8039,494000.0
2015-05-20 09:45:00,24.55,24.55,24.49,24.51,411300.0,18.8039,18.8039,18.758,18.7733,411300.0
2015-05-20 09:50:00,24.52,24.53,24.49,24.5,128800.0,18.7809,18.7886,18.758,18.7656,128800.0
2015-05-20 09:55:00,24.5,24.52,24.49,24.5,77600.0,18.7656,18.7809,18.758,18.7656,77600.0
2015-05-20 10:00:00,24.51,24.52,24.44,24.48,733000.0,18.7733,18.7809,18.7197,18.7503,733000.0
2015-05-20 10:05:00,24.47,24.49,24.47,24.48,47800.0,18.7426,18.758,18.7426,18.7503,47800.0
2015-05-20 10:10:00,24.48,24.5,24.47,24.48,72600.0,18.7503,18.7656,18.7426,18.7503,72600.0
2015-05-20 10:15:00,24.48,24.5,24.47,24.48,72400.0,18.7503,18.7656,18.7426,18.7503,72400.0
2015-05-20 10:20:00,24.48,24.5,24.48,24.5,51900.0,18.7503,18.7656,18.7503,18.7656,51900.0
2015-05-20 10:25:00,24.5,24.5,24.49,24.5,39400.0,18.7656,18.7656,18.758,18.7656,39400.0
2015-05-20 10:30:00,24.5,24.5,24.49,24.5,62100.0,18.7656,18.7656,18.758,18.7656,62100.0
2015-05-20 10:35:00,24.5,24.5,24.49,24.49,59000.0,18.7656,18.7656,18.758,18.758,59000.0
2015-05-20 10:40:00,24.5,24.51,24.49,24.51,114400.0,18.7656,18.7733,18.758,18.7733,114400.0
2015-05-20 10:45:00,24.51,24.51,24.5,24.5,31300.0,18.7733,18.7733,18.7656,18.7656,31300.0
2015-05-20 10:50:00,24.5,24.52,24.5,24.5,54200.0,18.7656,18.7809,18.7656,18.7656,54200.0
2015-05-20 10:55:00,24.51,24.53,24.5,24.53,48600.0,18.7733,18.7886,18.7656,18.7886,48600.0
2015-05-20 11:00:00,24.52,24.53,24.52,24.53,26900.0,18.7809,18.7886,18.7809,18.7886,26900.0
2015-05-20 11:05:00,24.53,24.54,24.51,24.52,131000.0,18.7886,18.7963,18.7733,18.7809,131000.0
2015-05-20 11:10:00,24.53,24.54,24.52,24.54,61200.0,18.7886,18.7963,18.7809,18.7963,61200.0
2015-05-20 11:15:00,24.54,24.55,24.53,24.55,53600.0,18.7963,18.8039,18.7886,18.8039,53600.0
2015-05-20 11:20:00,24.55,24.55,24.54,24.55,41800.0,18.8039,18.8039,18.7963,18.8039,41800.0
2015-05-20 11:25:00,24.55,24.55,24.54,24.55,34000.0,18.8039,18.8039,18.7963,18.8039,34000.0
2015-05-20 11:30:00,24.55,24.55,24.54,24.55,103900.0,18.8039,18.8039,18.7963,18.8039,103900.0
2015-05-20 11:35:00,24.55,24.55,24.54,24.55,53500.0,18.8039,18.8039,18.7963,18.8039,53500.0
2015-05-20 11:40:00,24.55,24.55,24.54,24.55,42300.0,18.8039,18.8039,18.7963,18.8039,42300.0
2015-05-20 11:45:00,24.55,24.55,24.54,24.55,37100.0,18.8039,18.8039,18.7963,18.8039,37100.0
2015-05-20 11:50:00,24.55,24.6,24.54,24.6,164500.0,18.8039,18.8422,18.7963,18.8422,164500.0
2015-05-20 11:55:00,24.6,24.6,24.57,24.59,114700.0,18.8422,18.8422,18.8192,18.8346,114700.0
2015-05-20 12:00:00,24.58,24.59,24.57,24.59,258200.0,18.8269,18.8346,18.8192,18.8346,258200.0
2015-05-20 12:05:00,24.58,24.62,24.58,24.59,103100.0,18.8269,18.8575,18.8269,18.8346,103100.0
2015-05-20 12:10:00,24.59,24.65,24.59,24.61,160400.0,18.8346,18.8805,18.8346,18.8499,160400.0
2015-05-20 12:15:00,24.61,24.62,24.59,24.59,42900.0,18.8499,18.8575,18.8346,18.8346,42900.0
2015-05-20 12:20:00,24.59,24.6,24.59,24.6,59000.0,18.8346,18.8422,18.8346,18.8422,59000.0
2015-05-20 12:25:00,24.6,24.6,24.59,24.59,28400.0,18.8422,18.8422,18.8346,18.8346,28400.0
2015-05-20 12:30:00,24.59,24.6,24.59,24.59,31400.0,18.8346,18.8422,18.8346,18.8346,31400.0
2015-05-20 12:35:00,24.6,24.6,24.59,24.6,36900.0,18.8422,18.8422,18.8346,18.8422,36900.0
2015-05-20 12:40:00,24.6,24.6,24.57,24.58,156400.0,18.8422,18.8422,18.8192,18.8269,156400.0
2015-05-20 12:45:00,24.59,24.6,24.58,24.59,44500.0,18.8346,18.8422,18.8269,18.8346,44500.0
2015-05-20 12:50:00,24.59,24.61,24.59,24.6,48900.0,18.8346,18.8499,18.8346,18.8422,48900.0
2015-05-20 12:55:00,24.6,24.6,24.59,24.59,26600.0,18.8422,18.8422,18.8346,18.8346,26600.0
2015-05-20 13:00:00,24.6,24.61,24.58,24.6,92700.0,18.8422,18.8499,18.8269,18.8422,92700.0
2015-05-20 13:05:00,24.6,24.61,24.59,24.59,63300.0,18.8422,18.8499,18.8346,18.8346,63300.0
2015-05-20 13:10:00,24.6,24.6,24.58,24.59,49200.0,18.8422,18.8422,18.8269,18.8346,49200.0
2015-05-20 13:15:00,24.6,24.61,24.59,24.59,62600.0,18.8422,18.8499,18.8346,18.8346,62600.0
2015-05-20 13:20:00,24.59,24.61,24.59,24.6,148800.0,18.8346,18.8499,18.8346,18.8422,148800.0
2015-05-20 13:25:00,24.6,24.61,24.59,24.6,33400.0,18.8422,18.8499,18.8346,18.8422,33400.0
2015-05-20 13:30:00,24.61,24.62,24.6,24.62,37600.0,18.8499,18.8575,18.8422,18.8575,37600.0
2015-05-20 13:35:00,24.62,24.62,24.61,24.61,67200.0,18.8575,18.8575,18.8499,18.8499,67200.0
2015-05-20 13:40:00,24.62,24.62,24.58,24.59,61200.0,18.8575,18.8575,18.8269,18.8346,61200.0
2015-05-20 13:45:00,24.58,24.59,24.58,24.59,50700.0,18.8269,18.8346,18.8269,18.8346,50700.0
2015-05-20 13:50:00,24.59,24.59,24.58,24.58,41600.0,18.8346,18.8346,18.8269,18.8269,41600.0
2015-05-20 13:55:00,24.58,24.6,24.58,24.6,32900.0,18.8269,18.8422,18.8269,18.8422,32900.0
2015-05-20 14:00:00,24.6,24.62,24.58,24.59,117000.0,18.8422,18.8575,18.8269,18.8346,117000.0
2015-05-20 14:05:00,24.59,24.6,24.58,24.59,93400.0,18.8346,18.8422,18.8269,18.8346,93400.0
2015-05-20 14:10:00,24.59,24.62,24.59,24.61,138300.0,18.8346,18.8575,18.8346,18.8499,138300.0
2015-05-20 14:15:00,24.61,24.62,24.6,24.61,117100.0,18.8499,18.8575,18.8422,18.8499,117100.0
2015-05-20 14:20:00,24.61,24.64,24.59,24.63,105800.0,18.8499,18.8729,18.8346,18.8652,105800.0
2015-05-20 14:25:00,24.63,24.65,24.61,24.65,289400.0,18.8652,18.8805,18.8499,18.8805,289400.0
2015-05-20 14:30:00,24.64,24.67,24.63,24.64,253000.0,18.8729,18.8958,18.8652,18.8729,253000.0
2015-05-20 14:35:00,24.65,24.66,24.64,24.65,78800.0,18.8805,18.8882,18.8729,18.8805,78800.0
2015-05-20 14:40:00,24.65,24.66,24.64,24.65,42900.0,18.8805,18.8882,18.8729,18.8805,42900.0
2015-05-20 14:45:00,24.65,24.66,24.64,24.64,72400.0,18.8805,18.8882,18.8729,18.8729,72400.0
2015-05-20 14:50:00,24.64,24.65,24.62,24.64,69800.0,18.8729,18.8805,18.8575,18.8729,69800.0
2015-05-20 14:55:00,24.64,24.64,24.63,24.64,34300.0,18.8729,18.8729,18.8652,18.8729,34300.0
2015-05-20 15:00:00,24.64,24.64,24.61,24.63,75700.0,18.8729,18.8729,18.8499,18.8652,75700.0
2015-05-20 15:05:00,24.63,24.65,24.62,24.64,49100.0,18.8652,18.8805,18.8575,18.8729,49100.0
2015-05-20 15:10:00,24.64,24.66,24.63,24.63,118700.0,18.8729,18.8882,18.8652,18.8652,118700.0
2015-05-20 15:15:00,24.63,24.64,24.6,24.6,115900.0,18.8652,18.8729,18.8422,18.8422,115900.0
2015-05-20 15:20:00,24.6,24.61,24.58,24.61,86800.0,18.8422,18.8499,18.8269,18.8499,86800.0
2015-05-20 15:25:00,24.61,24.61,24.6,24.61,46200.0,18.8499,18.8499,18.8422,18.8499,46200.0
2015-05-20 15:30:00,24.61,24.61,24.59,24.6,88100.0,18.8499,18.8499,18.8346,18.8422,88100.0
2015-05-20 15:35:00,24.6,24.61,24.59,24.6,96900.0,18.8422,18.8499,18.8346,18.8422,96900.0
2015-05-20 15:40:00,24.59,24.61,24.58,24.59,135700.0,18.8346,18.8499,18.8269,18.8346,135700.0
2015-05-20 15:45:00,24.58,24.59,24.58,24.58,58300.0,18.8269,18.8346,18.8269,18.8269,58300.0
2015-05-20 15:50:00,24.59,24.59,24.58,24.59,87300.0,18.8346,18.8346,18.8269,18.8346,87300.0
2015-05-20 15:55:00,24.58,24.61,24.58,24.59,552400.0,18.8269,18.8499,18.8269,18.8346,552400.0
2015-05-21 09:30:00,24.38,24.4,24.25,24.33,877500.0,18.6737,18.689,18.5741,18.6354,877500.0
2015-05-21 09:35:00,24.34,24.34,24.21,24.26,320000.0,18.6431,18.6431,18.5435,18.5818,320000.0
2015-05-21 09:40:00,24.25,24.25,24.2,24.25,274200.0,18.5741,18.5741,18.5358,18.5741,274200.0
2015-05-21 09:45:00,24.25,24.28,24.2,24.2,282600.0,18.5741,18.5971,18.5358,18.5358,282600.0
2015-05-21 09:50:00,24.2,24.23,24.15,24.23,383500.0,18.5358,18.5588,18.4975,18.5588,383500.0
2015-05-21 09:55:00,24.21,24.29,24.21,24.27,225800.0,18.5435,18.6048,18.5435,18.5895,225800.0
2015-05-21 10:00:00,24.26,24.3,24.24,24.3,728300.0,18.5818,18.6124,18.5665,18.6124,728300.0
2015-05-21 10:05:00,24.3,24.32,24.29,24.3,861300.0,18.6124,18.6278,18.6048,18.6124,861300.0
2015-05-21 10:10:00,24.31,24.33,24.29,24.32,262400.0,18.6201,18.6354,18.6048,18.6278,262400.0
2015-05-21 10:15:00,24.31,24.32,24.29,24.3,359200.0,18.6201,18.6278,18.6048,18.6124,359200.0
2015-05-21 10:20:00,24.3,24.32,24.29,24.3,170500.0,18.6124,18.6278,18.6048,18.6124,170500.0
2015-05-21 10:25:00,24.3,24.3,24.25,24.25,284300.0,18.6124,18.6124,18.5741,18.5741,284300.0
2015-05-21 10:30:00,24.25,24.28,24.25,24.26,150700.0,18.5741,18.5971,18.5741,18.5818,150700.0
2015-05-21 10:35:00,24.27,24.29,24.26,24.29,147000.0,18.5895,18.6048,18.5818,18.6048,147000.0
2015-05-21 10:40:00,24.29,24.3,24.28,24.28,60500.0,18.6048,18.6124,18.5971,18.5971,60500.0
2015-05-21 10:45:00,24.29,24.32,24.28,24.31,151700.0,18.6048,18.6278,18.5971,18.6201,151700.0
2015-05-21 10:50:00,24.32,24.32,24.31,24.32,56300.0,18.6278,18.6278,18.6201,18.6278,56300.0
2015-05-21 10:55:00,24.32,24.33,24.31,24.32,357300.0,18.6278,18.6354,18.6201,18.6278,357300.0
2015-05-21 11:00:00,24.32,24.32,24.31,24.31,17800.0,18.6278,18.6278,18.6201,18.6201,17800.0
2015-05-21 11:05:00,24.32,24.33,24.31,24.33,86900.0,18.6278,18.6354,18.6201,18.6354,86900.0
2015-05-21 11:10:00,24.32,24.34,24.32,24.33,77200.0,18.6278,18.6431,18.6278,18.6354,77200.0
2015-05-21 11:15:00,24.34,24.35,24.33,24.35,117600.0,18.6431,18.6507,18.6354,18.6507,117600.0
2015-05-21 11:20:00,24.35,24.35,24.33,24.34,92900.0,18.6507,18.6507,18.6354,18.6431,92900.0
2015-05-21 11:25:00,24.34,24.35,24.33,24.34,39800.0,18.6431,18.6507,18.6354,18.6431,39800.0
2015-05-21 11:30:00,24.34,24.37,24.34,24.37,160700.0,18.6431,18.6661,18.6431,18.6661,160700.0
2015-05-21 11:35:00,24.37,24.38,24.35,24.37,161600.0,18.6661,18.6737,18.6507,18.6661,161600.0
2015-05-21 11:40:00,24.37,24.4,24.35,24.4,134400.0,18.6661,18.689,18.6507,18.689,134400.0
2015-05-21 11:45:00,24.4,24.43,24.38,24.39,458400.0,18.689,18.712,18.6737,18.6814,458400.0
2015-05-21 11:50:00,24.39,24.41,24.39,24.4,59700.0,18.6814,18.6967,18.6814,18.689,59700.0
2015-05-21 11:55:00,24.39,24.4,24.38,24.38,30100.0,18.6814,18.689,18.6737,18.6737,30100.0
2015-05-21 12:00:00,24.38,24.39,24.34,24.35,113900.0,18.6737,18.6814,18.6431,18.6507,113900.0
2015-05-21 12:05:00,24.35,24.37,24.34,24.34,82700.0,18.6507,18.6661,18.6431,18.6431,82700.0
2015-05-21 12:10:00,24.34,24.34,24.31,24.31,37400.0,18.6431,18.6431,18.6201,18.6201,37400.0
2015-05-21 12:15:00,24.31,24.32,24.3,24.3,31400.0,18.6201,18.6278,18.6124,18.6124,31400.0
2015-05-21 12:20:00,24.3,24.31,24.29,24.29,36400.0,18.6124,18.6201,18.6048,18.6048,36400.0
2015-05-21 12:25:00,24.29,24.3,24.29,24.29,10000.0,18.6048,18.6124,18.6048,18.6048,10000.0
2015-05-21 12:30:00,24.29,24.3,24.29,24.29,48800.0,18.6048,18.6124,18.6048,18.6048,48800.0
2015-05-21 12:35:00,24.29,24.3,24.25,24.25,122500.0,18.6048,18.6124,18.5741,18.5741,122500.0
2015-05-21 12:40:00,24.26,24.27,24.25,24.27,107900.0,18.5818,18.5895,18.5741,18.5895,107900.0
2015-05-21 12:45:00,24.26,24.27,24.22,24.23,218100.0,18.5818,18.5895,18.5512,18.5588,218100.0
2015-05-21 12:50:00,24.23,24.25,24.23,24.25,52500.0,18.5588,18.5741,18.5588,18.5741,52500.0
2015-05-21 12:55:00,24.25,24.28,24.25,24.28,35400.0,18.5741,18.5971,18.5741,18.5971,35400.0
2015-05-21 13:00:00,24.28,24.3,24.27,24.29,42600.0,18.5971,18.6124,18.5895,18.6048,42600.0
2015-05-21 13:05:00,24.3,24.3,24.27,24.27,52800.0,18.6124,18.6124,18.5895,18.5895,52800.0
2015-05-21 13:10:00,24.27,24.28,24.27,24.27,27200.0,18.5895,18.5971,18.5895,18.5895,27200.0
2015-05-21 13:15:00,24.27,24.3,24.26,24.3,44100.0,18.5895,18.6124,18.5818,18.6124,44100.0
2015-05-21 13:20:00,24.3,24.31,24.28,24.29,29600.0,18.6124,18.6201,18.5971,18.6048,29600.0
2015-05-21 13:25:00,24.29,24.29,24.27,24.28,62500.0,18.6048,18.6048,18.5895,18.5971,62500.0
2015-05-21 13:30:00,24.27,24.29,24.27,24.29,42800.0,18.5895,18.6048,18.5895,18.6048,42800.0
2015-05-21 13:35:00,24.29,24.29,24.27,24.27,38500.0,18.6048,18.6048,18.5895,18.5895,38500.0
2015-05-21 13:40:00,24.27,24.28,24.26,24.28,59000.0,18.5895,18.5971,18.5818,18.5971,59000.0
2015-05-21 13:45:00,24.27,24.28,24.26,24.27,53700.0,18.5895,18.5971,18.5818,18.5895,53700.0
2015-05-21 13:50:00,24.27,24.27,24.24,24.24,65500.0,18.5895,18.5895,18.5665,18.5665,65500.0
2015-05-21 13:55:00,24.24,24.24,24.21,24.21,82500.0,18.5665,18.5665,18.5435,18.5435,82500.0
2015-05-21 14:00:00,24.21,24.24,24.2,24.23,84100.0,18.5435,18.5665,18.5358,18.5588,84100.0
2015-05-21 14:05:00,24.24,24.24,24.22,24.22,45500.0,18.5665,18.5665,18.5512,18.5512,45500.0
2015-05-21 14:10:00,24.22,24.23,24.22,24.23,45800.0,18.5512,18.5588,18.5512,18.5588,45800.0
2015-05-21 14:15:00,24.23,24.25,24.22,24.23,107400.0,18.5588,18.5741,18.5512,18.5588,107400.0
2015-05-21 14:20:00,24.23,24.25,24.22,24.25,57200.0,18.5588,18.5741,18.5512,18.5741,57200.0
2015-05-21 14:25:00,24.25,24.29,24.24,24.29,47800.0,18.5741,18.6048,18.5665,18.6048,47800.0
2015-05-21 14:30:00,24.28,24.29,24.26,24.29,38100.0,18.5971,18.6048,18.5818,18.6048,38100.0
2015-05-21 14:35:00,24.29,24.29,24.27,24.27,42700.0,18.6048,18.6048,18.5895,18.5895,42700.0
2015-05-21 14:40:00,24.27,24.3,24.27,24.3,61300.0,18.5895,18.6124,18.5895,18.6124,61300.0
2015-05-21 14:45:00,24.3,24.3,24.28,24.28,365200.0,18.6124,18.6124,18.5971,18.5971,365200.0
2015-05-21 14:50:00,24.28,24.29,24.25,24.26,102400.0,18.5971,18.6048,18.5741,18.5818,102400.0
2015-05-21 14:55:00,24.26,24.26,24.25,24.25,54200.0,18.5818,18.5818,18.5741,18.5741,54200.0
2015-05-21 15:00:00,24.25,24.28,24.25,24.27,89400.0,18.5741,18.5971,18.5741,18.5895,89400.0
2015-05-21 15:05:00,24.27,24.27,24.25,24.25,40200.0,18.5895,18.5895,18.5741,18.5741,40200.0
2015-05-21 15:10:00,24.26,24.27,24.25,24.26,87500.0,18.5818,18.5895,18.5741,18.5818,87500.0
2015-05-21 15:15:00,24.25,24.27,24.24,24.27,209000.0,18.5741,18.5895,18.5665,18.5895,209000.0
2015-05-21 15:20:00,24.27,24.27,24.25,24.25,38700.0,18.5895,18.5895,18.5741,18.5741,38700.0
2015-05-21 15:25:00,24.26,24.29,24.25,24.29,128700.0,18.5818,18.6048,18.5741,18.6048,128700.0
2015-05-21 15:30:00,24.28,24.29,24.27,24.28,51200.0,18.5971,18.6048,18.5895,18.5971,51200.0
2015-05-21 15:35:00,24.29,24.29,24.27,24.29,116300.0,18.6048,18.6048,18.5895,18.6048,116300.0
2015-05-21 15:40:00,24.29,24.3,24.27,24.3,177700.0,18.6048,18.6124,18.5895,18.6124,177700.0
2015-05-21 15:45:00,24.3,24.3,24.28,24.29,120200.0,18.6124,18.6124,18.5971,18.6048,120200.0
2015-05-21 15:50:00,24.29,24.29,24.28,24.28,181100.0,18.6048,18.6048,18.5971,18.5971,181100.0
2015-05-21 15:55:00,24.28,24.29,24.24,24.25,550600.0,18.5971,18.6048,18.5665,18.5741,550600.0
2015-05-22 09:30:00,24.36,24.58,24.35,24.5,307600.0,18.6584,18.8269,18.6507,18.7656,307600.0
2015-05-22 09:35:00,24.51,24.51,24.42,24.47,315400.0,18.7733,18.7733,18.7043,18.7426,315400.0
2015-05-22 09:40:00,24.47,24.5,24.47,24.49,245500.0,18.7426,18.7656,18.7426,18.758,245500.0
2015-05-22 09:45:00,24.5,24.5,24.49,24.5,148100.0,18.7656,18.7656,18.758,18.7656,148100.0
2015-05-22 09:50:00,24.5,24.5,24.45,24.45,183900.0,18.7656,18.7656,18.7273,18.7273,183900.0
2015-05-22 09:55:00,24.46,24.47,24.44,24.44,405800.0,18.735,18.7426,18.7197,18.7197,405800.0
2015-05-22 10:00:00,24.45,24.49,24.44,24.47,81900.0,18.7273,18.758,18.7197,18.7426,81900.0
2015-05-22 10:05:00,24.47,24.5,24.47,24.48,27800.0,18.7426,18.7656,18.7426,18.7503,27800.0
2015-05-22 10:10:00,24.48,24.49,24.47,24.49,45300.0,18.7503,18.758,18.7426,18.758,45300.0
2015-05-22 10:15:00,24.49,24.49,24.47,24.48,97900.0,18.758,18.758,18.7426,18.7503,97900.0
2015-05-22 10:20:00,24.48,24.48,24.47,24.47,36400.0,18.7503,18.7503,18.7426,18.7426,36400.0
2015-05-22 10:25:00,24.47,24.49,24.47,24.49,55200.0,18.7426,18.758,18.7426,18.758,55200.0
2015-05-22 10:30:00,24.49,24.49,24.47,24.47,122000.0,18.758,18.758,18.7426,18.7426,122000.0
2015-05-22 10:35:00,24.47,24.48,24.47,24.48,39400.0,18.7426,18.7503,18.7426,18.7503,39400.0
2015-05-22 10:40:00,24.47,24.5,24.47,24.5,107300.0,18.7426,18.7656,18.7426,18.7656,107300.0
2015-05-22 10:45:00,24.5,24.5,24.39,24.41,564400.0,18.7656,18.7656,18.6814,18.6967,564400.0
2015-05-22 10:50:00,24.41,24.45,24.4,24.42,101700.0,18.6967,18.7273,18.689,18.7043,101700.0
2015-05-22 10:55:00,24.43,24.43,24.39,24.4,159700.0,18.712,18.712,18.6814,18.689,159700.0
2015-05-22 11:00:00,24.4,24.4,24.38,24.38,62000.0,18.689,18.689,18.6737,18.6737,62000.0
2015-05-22 11:05:00,24.38,24.41,24.38,24.4,138200.0,18.6737,18.6967,18.6737,18.689,138200.0
2015-05-22 11:10:00,24.4,24.45,24.39,24.41,231700.0,18.689,18.7273,18.6814,18.6967,231700.0
2015-05-22 11:15:00,24.41,24.42,24.39,24.41,86900.0,18.6967,18.7043,18.6814,18.6967,86900.0
2015-05-22 11:20:00,24.4,24.41,24.39,24.39,75900.0,18.689,18.6967,18.6814,18.6814,75900.0
2015-05-22 11:25:00,24.39,24.39,24.34,24.35,228800.0,18.6814,18.6814,18.6431,18.6507,228800.0
2015-05-22 11:30:00,24.35,24.36,24.34,24.36,82200.0,18.6507,18.6584,18.6431,18.6584,82200.0
2015-05-22 11:35:00,24.35,24.38,24.35,24.37,126700.0,18.6507,18.6737,18.6507,18.6661,126700.0
2015-05-22 11:40:00,24.37,24.37,24.34,24.36,200400.0,18.6661,18.6661,18.6431,18.6584,200400.0
2015-05-22 11:45:00,24.36,24.36,24.31,24.35,110200.0,18.6584,18.6584,18.6201,18.6507,110200.0
2015-05-22 11:50:00,24.35,24.36,24.33,24.36,54800.0,18.6507,18.6584,18.6354,18.6584,54800.0
2015-05-22 11:55:00,24.36,24.36,24.34,24.36,37700.0,18.6584,18.6584,18.6431,18.6584,37700.0
2015-05-22 12:00:00,24.35,24.36,24.34,24.36,34300.0,18.6507,18.6584,18.6431,18.6584,34300.0
2015-05-22 12:05:00,24.35,24.36,24.33,24.34,104600.0,18.6507,18.6584,18.6354,18.6431,104600.0
2015-05-22 12:10:00,24.35,24.36,24.34,24.35,18900.0,18.6507,18.6584,18.6431,18.6507,18900.0
2015-05-22 12:15:00,24.34,24.35,24.34,24.34,12800.0,18.6431,18.6507,18.6431,18.6431,12800.0
2015-05-22 12:20:00,24.35,24.35,24.33,24.35,31600.0,18.6507,18.6507,18.6354,18.6507,31600.0
2015-05-22 12:25:00,24.35,24.36,24.34,24.35,18300.0,18.6507,18.6584,18.6431,18.6507,18300.0
2015-05-22 12:30:00,24.36,24.36,24.35,24.36,21700.0,18.6584,18.6584,18.6507,18.6584,21700.0
2015-05-22 12:35:00,24.36,24.36,24.34,24.35,39100.0,18.6584,18.6584,18.6431,18.6507,39100.0
2015-05-22 12:40:00,24.35,24.36,24.34,24.35,57700.0,18.6507,18.6584,18.6431,18.6507,57700.0
2015-05-22 12:45:00,24.36,24.37,24.35,24.36,114500.0,18.6584,18.6661,18.6507,18.6584,114500.0
2015-05-22 12:50:00,24.36,24.36,24.35,24.36,60900.0,18.6584,18.6584,18.6507,18.6584,60900.0
2015-05-22 12:55:00,24.36,24.36,24.35,24.36,15100.0,18.6584,18.6584,18.6507,18.6584,15100.0
2015-05-22 13:00:00,24.36,24.38,24.34,24.35,225300.0,18.6584,18.6737,18.6431,18.6507,225300.0
2015-05-22 13:05:00,24.36,24.38,24.35,24.38,69300.0,18.6584,18.6737,18.6507,18.6737,69300.0
2015-05-22 13:10:00,24.38,24.38,24.35,24.37,93200.0,18.6737,18.6737,18.6507,18.6661,93200.0
2015-05-22 13:15:00,24.37,24.37,24.35,24.35,35700.0,18.6661,18.6661,18.6507,18.6507,35700.0
2015-05-22 13:20:00,24.35,24.37,24.35,24.37,81700.0,18.6507,18.6661,18.6507,18.6661,81700.0
2015-05-22 13:25:00,24.36,24.37,24.35,24.36,21000.0,18.6584,18.6661,18.6507,18.6584,21000.0
2015-05-22 13:30:00,24.35,24.36,24.34,24.35,98100.0,18.6507,18.6584,18.6431,18.6507,98100.0
2015-05-22 13:35:00,24.34,24.35,24.32,24.33,151200.0,18.6431,18.6507,18.6278,18.6354,151200.0
2015-05-22 13:40:00,24.33,24.33,24.31,24.31,96400.0,18.6354,18.6354,18.6201,18.6201,96400.0
2015-05-22 13:45:00,24.31,24.33,24.31,24.33,39100.0,18.6201,18.6354,18.6201,18.6354,39100.0
2015-05-22 13:50:00,24.33,24.33,24.32,24.33,21700.0,18.6354,18.6354,18.6278,18.6354,21700.0
2015-05-22 13:55:00,24.33,24.33,24.3,24.3,80900.0,18.6354,18.6354,18.6124,18.6124,80900.0
2015-05-22 14:00:00,24.3,24.31,24.29,24.3,92500.0,18.6124,18.6201,18.6048,18.6124,92500.0
2015-05-22 14:05:00,24.3,24.3,24.29,24.29,30400.0,18.6124,18.6124,18.6048,18.6048,30400.0
2015-05-22 14:10:00,24.29,24.3,24.27,24.27,40600.0,18.6048,18.6124,18.5895,18.5895,40600.0
2015-05-22 14:15:00,24.27,24.28,24.26,24.26,37100.0,18.5895,18.5971,18.5818,18.5818,37100.0
2015-05-22 14:20:00,24.26,24.29,24.26,24.28,79900.0,18.5818,18.6048,18.5818,18.5971,79900.0
2015-05-22 14:25:00,24.28,24.29,24.27,24.29,63500.0,18.5971,18.6048,18.5895,18.6048,63500.0
2015-05-22 14:30:00,24.28,24.3,24.28,24.29,34700.0,18.5971,18.6124,18.5971,18.6048,34700.0
2015-05-22 14:35:00,24.28,24.3,24.27,24.28,57900.0,18.5971,18.6124,18.5895,18.5971,57900.0
2015-05-22 14:40:00,24.28,24.29,24.27,24.28,26600.0,18.5971,18.6048,18.5895,18.5971,26600.0
2015-05-22 14:45:00,24.27,24.29,24.27,24.29,45700.0,18.5895,18.6048,18.5895,18.6048,45700.0
2015-05-22 14:50:00,24.29,24.29,24.26,24.27,74800.0,18.6048,18.6048,18.5818,18.5895,74800.0
2015-05-22 14:55:00,24.26,24.27,24.26,24.26,30600.0,18.5818,18.5895,18.5818,18.5818,30600.0
2015-05-22 15:00:00,24.26,24.27,24.24,24.25,94600.0,18.5818,18.5895,18.5665,18.5741,94600.0
2015-05-22 15:05:00,24.25,24.26,24.25,24.25,56600.0,18.5741,18.5818,18.5741,18.5741,56600.0
2015-05-22 15:10:00,24.26,24.26,24.25,24.26,32000.0,18.5818,18.5818,18.5741,18.5818,32000.0
2015-05-22 15:15:00,24.25,24.28,24.25,24.28,98600.0,18.5741,18.5971,18.5741,18.5971,98600.0
2015-05-22 15:20:00,24.28,24.29,24.27,24.29,48900.0,18.5971,18.6048,18.5895,18.6048,48900.0
2015-05-22 15:25:00,24.29,24.29,24.28,24.29,41100.0,18.6048,18.6048,18.5971,18.6048,41100.0
2015-05-22 15:30:00,24.28,24.29,24.26,24.27,62800.0,18.5971,18.6048,18.5818,18.5895,62800.0
2015-05-22 15:35:00,24.26,24.27,24.24,24.26,150600.0,18.5818,18.5895,18.5665,18.5818,150600.0
2015-05-22 15:40:00,24.27,24.27,24.24,24.24,74500.0,18.5895,18.5895,18.5665,18.5665,74500.0
2015-05-22 15:45:00,24.24,24.24,24.22,24.22,93300.0,18.5665,18.5665,18.5512,18.5512,93300.0
2015-05-22 15:50:00,24.22,24.22,24.2,24.22,182900.0,18.5512,18.5512,18.5358,18.5512,182900.0
2015-05-22 15:55:00,24.21,24.22,24.2,24.21,445600.0,18.5435,18.5512,18.5358,18.5435,445600.0
2015-05-26 09:30:00,24.17,24.27,24.15,24.22,302500.0,18.5129,18.5895,18.4975,18.5512,302500.0
2015-05-26 09:35:00,24.21,24.3,24.17,24.27,196400.0,18.5435,18.6124,18.5129,18.5895,196400.0
2015-05-26 09:40:00,24.28,24.38,24.25,24.31,167400.0,18.5971,18.6737,18.5741,18.6201,167400.0
2015-05-26 09:45:00,24.31,24.33,24.26,24.28,105100.0,18.6201,18.6354,18.5818,18.5971,105100.0
2015-05-26 09:50:00,24.27,24.3,24.25,24.28,90100.0,18.5895,18.6124,18.5741,18.5971,90100.0
2015-05-26 09:55:00,24.28,24.3,24.27,24.3,38700.0,18.5971,18.6124,18.5895,18.6124,38700.0
2015-05-26 10:00:00,24.3,24.33,24.29,24.33,195100.0,18.6124,18.6354,18.6048,18.6354,195100.0
2015-05-26 10:05:00,24.33,24.34,24.31,24.33,124300.0,18.6354,18.6431,18.6201,18.6354,124300.0
2015-05-26 10:10:00,24.33,24.36,24.32,24.36,70100.0,18.6354,18.6584,18.6278,18.6584,70100.0
2015-05-26 10:15:00,24.36,24.36,24.27,24.27,97900.0,18.6584,18.6584,18.5895,18.5895,97900.0
2015-05-26 10:20:00,24.27,24.29,24.25,24.29,115100.0,18.5895,18.6048,18.5741,18.6048,115100.0
2015-05-26 10:25:00,24.29,24.31,24.28,24.31,98700.0,18.6048,18.6201,18.5971,18.6201,98700.0
2015-05-26 10:30:00,24.3,24.31,24.27,24.3,81400.0,18.6124,18.6201,18.5895,18.6124,81400.0
2015-05-26 10:35:00,24.3,24.3,24.26,24.29,187000.0,18.6124,18.6124,18.5818,18.6048,187000.0
2015-05-26 10:40:00,24.29,24.3,24.27,24.28,196900.0,18.6048,18.6124,18.5895,18.5971,196900.0
2015-05-26 10:45:00,24.29,24.29,24.25,24.27,115000.0,18.6048,18.6048,18.5741,18.5895,115000.0
2015-05-26 10:50:00,24.27,24.28,24.27,24.27,39600.0,18.5895,18.5971,18.5895,18.5895,39600.0
2015-05-26 10:55:00,24.27,24.28,24.24,24.24,96800.0,18.5895,18.5971,18.5665,18.5665,96800.0
2015-05-26 11:00:00,24.24,24.24,24.17,24.17,102600.0,18.5665,18.5665,18.5129,18.5129,102600.0
2015-05-26 11:05:00,24.17,24.18,24.15,24.16,55300.0,18.5129,18.5205,18.4975,18.5052,55300.0
2015-05-26 11:10:00,24.15,24.17,24.15,24.16,79200.0,18.4975,18.5129,18.4975,18.5052,79200.0
2015-05-26 11:15:00,24.17,24.22,24.16,24.21,133400.0,18.5129,18.5512,18.5052,18.5435,133400.0
2015-05-26 11:20:00,24.21,24.23,24.2,24.23,380000.0,18.5435,18.5588,18.5358,18.5588,380000.0
2015-05-26 11:25:00,24.23,24.25,24.21,24.22,235100.0,18.5588,18.5741,18.5435,18.5512,235100.0
2015-05-26 11:30:00,24.22,24.24,24.21,24.22,70600.0,18.5512,18.5665,18.5435,18.5512,70600.0
2015-05-26 11:35:00,24.23,24.23,24.19,24.2,101200.0,18.5588,18.5588,18.5282,18.5358,101200.0
2015-05-26 11:40:00,24.2,24.22,24.19,24.22,122900.0,18.5358,18.5512,18.5282,18.5512,122900.0
2015-05-26 11:45:00,24.21,24.22,24.21,24.22,29600.0,18.5435,18.5512,18.5435,18.5512,29600.0
2015-05-26 11:50:00,24.21,24.22,24.21,24.21,58800.0,18.5435,18.5512,18.5435,18.5435,58800.0
2015-05-26 11:55:00,24.21,24.23,24.21,24.23,33000.0,18.5435,18.5588,18.5435,18.5588,33000.0
2015-05-26 12:00:00,24.23,24.24,24.22,24.23,30800.0,18.5588,18.5665,18.5512,18.5588,30800.0
2015-05-26 12:05:00,24.23,24.24,24.22,24.22,24800.0,18.5588,18.5665,18.5512,18.5512,24800.0
2015-05-26 12:10:00,24.22,24.23,24.21,24.23,31000.0,18.5512,18.5588,18.5435,18.5588,31000.0
2015-05-26 12:15:00,24.23,24.24,24.21,24.23,62800.0,18.5588,18.5665,18.5435,18.5588,62800.0
2015-05-26 12:20:00,24.22,24.28,24.22,24.28,86700.0,18.5512,18.5971,18.5512,18.5971,86700.0
2015-05-26 12:25:00,24.28,24.29,24.27,24.29,46200.0,18.5971,18.6048,18.5895,18.6048,46200.0
2015-05-26 12:30:00,24.29,24.3,24.27,24.28,89100.0,18.6048,18.6124,18.5895,18.5971,89100.0
2015-05-26 12:35:00,24.27,24.28,24.25,24.25,27300.0,18.5895,18.5971,18.5741,18.5741,27300.0
2015-05-26 12:40:00,24.25,24.27,24.25,24.27,28800.0,18.5741,18.5895,18.5741,18.5895,28800.0
2015-05-26 12:45:00,24.27,24.27,24.23,24.23,74700.0,18.5895,18.5895,18.5588,18.5588,74700.0
2015-05-26 12:50:00,24.23,24.25,24.21,24.21,55400.0,18.5588,18.5741,18.5435,18.5435,55400.0
2015-05-26 12:55:00,24.23,24.25,24.22,24.25,23200.0,18.5588,18.5741,18.5512,18.5741,23200.0
2015-05-26 13:00:00,24.25,24.25,24.21,24.23,45600.0,18.5741,18.5741,18.5435,18.5588,45600.0
2015-05-26 13:05:00,24.22,24.23,24.21,24.21,25500.0,18.5512,18.5588,18.5435,18.5435,25500.0
2015-05-26 13:10:00,24.22,24.24,24.21,24.24,35000.0,18.5512,18.5665,18.5435,18.5665,35000.0
2015-05-26 13:15:00,24.24,24.25,24.23,24.24,39100.0,18.5665,18.5741,18.5588,18.5665,39100.0
2015-05-26 13:20:00,24.23,24.25,24.23,24.25,72400.0,18.5588,18.5741,18.5588,18.5741,72400.0
2015-05-26 13:25:00,24.25,24.28,24.24,24.27,68500.0,18.5741,18.5971,18.5665,18.5895,68500.0
2015-05-26 13:30:00,24.27,24.28,24.24,24.24,75300.0,18.5895,18.5971,18.5665,18.5665,75300.0
2015-05-26 13:35:00,24.24,24.25,24.21,24.22,41800.0,18.5665,18.5741,18.5435,18.5512,41800.0
2015-05-26 13:40:00,24.23,24.25,24.22,24.23,44900.0,18.5588,18.5741,18.5512,18.5588,44900.0
2015-05-26 13:45:00,24.23,24.25,24.22,24.23,84400.0,18.5588,18.5741,18.5512,18.5588,84400.0
2015-05-26 13:50:00,24.23,24.24,24.21,24.23,75400.0,18.5588,18.5665,18.5435,18.5588,75400.0
2015-05-26 13:55:00,24.23,24.24,24.22,24.23,54100.0,18.5588,18.5665,18.5512,18.5588,54100.0
2015-05-26 14:00:00,24.22,24.25,24.22,24.25,62400.0,18.5512,18.5741,18.5512,18.5741,62400.0
2015-05-26 14:05:00,24.25,24.26,24.24,24.26,46200.0,18.5741,18.5818,18.5665,18.5818,46200.0
2015-05-26 14:10:00,24.26,24.27,24.22,24.23,170700.0,18.5818,18.5895,18.5512,18.5588,170700.0
2015-05-26 14:15:00,24.22,24.24,24.22,24.24,122600.0,18.5512,18.5665,18.5512,18.5665,122600.0
2015-05-26 14:20:00,24.24,24.24,24.21,24.21,94300.0,18.5665,18.5665,18.5435,18.5435,94300.0
2015-05-26 14:25:00,24.21,24.23,24.21,24.21,84900.0,18.5435,18.5588,18.5435,18.5435,84900.0
2015-05-26 14:30:00,24.21,24.22,24.19,24.21,291900.0,18.5435,18.5512,18.5282,18.5435,291900.0
2015-05-26 14:35:00,24.21,24.24,24.2,24.24,93400.0,18.5435,18.5665,18.5358,18.5665,93400.0
2015-05-26 14:40:00,24.23,24.25,24.23,24.25,62900.0,18.5588,18.5741,18.5588,18.5741,62900.0
2015-05-26 14:45:00,24.25,24.26,24.24,24.25,131200.0,18.5741,18.5818,18.5665,18.5741,131200.0
2015-05-26 14:50:00,24.25,24.26,24.24,24.25,121600.0,18.5741,18.5818,18.5665,18.5741,121600.0
2015-05-26 14:55:00,24.25,24.26,24.24,24.25,139200.0,18.5741,18.5818,18.5665,18.5741,139200.0
2015-05-26 15:00:00,24.25,24.25,24.22,24.23,135600.0,18.5741,18.5741,18.5512,18.5588,135600.0
2015-05-26 15:05:00,24.22,24.22,24.21,24.21,107400.0,18.5512,18.5512,18.5435,18.5435,107400.0
2015-05-26 15:10:00,24.21,24.23,24.21,24.23,44600.0,18.5435,18.5588,18.5435,18.5588,44600.0
2015-05-26 15:15:00,24.23,24.26,24.22,24.25,155600.0,18.5588,18.5818,18.5512,18.5741,155600.0
2015-05-26 15:20:00,24.25,24.26,24.25,24.26,50300.0,18.5741,18.5818,18.5741,18.5818,50300.0
2015-05-26 15:25:00,24.26,24.27,24.24,24.25,220800.0,18.5818,18.5895,18.5665,18.5741,220800.0
2015-05-26 15:30:00,24.25,24.26,24.22,24.23,265700.0,18.5741,18.5818,18.5512,18.5588,265700.0
2015-05-26 15:35:00,24.23,24.24,24.2,24.2,489800.0,18.5588,18.5665,18.5358,18.5358,489800.0
2015-05-26 15:40:00,24.21,24.23,24.19,24.23,322200.0,18.5435,18.5588,18.5282,18.5588,322200.0
2015-05-26 15:45:00,24.23,24.24,24.22,24.23,340800.0,18.5588,18.5665,18.5512,18.5588,340800.0
2015-05-26 15:50:00,24.23,24.27,24.21,24.26,470000.0,18.5588,18.5895,18.5435,18.5818,470000.0
2015-05-26 15:55:00,24.26,24.29,24.25,24.26,771200.0,18.5818,18.6048,18.5741,18.5818,771200.0
2015-05-27 09:30:00,24.16,24.18,24.1,24.16,289600.0,18.5052,18.5205,18.4592,18.5052,289600.0
2015-05-27 09:35:00,24.15,24.2,24.11,24.15,192000.0,18.4975,18.5358,18.4669,18.4975,192000.0
2015-05-27 09:40:00,24.16,24.19,24.13,24.14,191800.0,18.5052,18.5282,18.4822,18.4899,191800.0
2015-05-27 09:45:00,24.14,24.16,24.13,24.14,75600.0,18.4899,18.5052,18.4822,18.4899,75600.0
2015-05-27 09:50:00,24.14,24.2,24.14,24.18,154800.0,18.4899,18.5358,18.4899,18.5205,154800.0
2015-05-27 09:55:00,24.18,24.23,24.17,24.23,251200.0,18.5205,18.5588,18.5129,18.5588,251200.0
2015-05-27 10:00:00,24.23,24.24,24.2,24.23,186000.0,18.5588,18.5665,18.5358,18.5588,186000.0
2015-05-27 10:05:00,24.23,24.28,24.22,24.27,126400.0,18.5588,18.5971,18.5512,18.5895,126400.0
2015-05-27 10:10:00,24.27,24.3,24.26,24.28,114000.0,18.5895,18.6124,18.5818,18.5971,114000.0
2015-05-27 10:15:00,24.28,24.31,24.28,24.31,253200.0,18.5971,18.6201,18.5971,18.6201,253200.0
2015-05-27 10:20:00,24.3,24.33,24.3,24.31,53200.0,18.6124,18.6354,18.6124,18.6201,53200.0
2015-05-27 10:25:00,24.32,24.33,24.3,24.3,127700.0,18.6278,18.6354,18.6124,18.6124,127700.0
2015-05-27 10:30:00,24.3,24.34,24.3,24.33,75500.0,18.6124,18.6431,18.6124,18.6354,75500.0
2015-05-27 10:35:00,24.33,24.33,24.3,24.31,122100.0,18.6354,18.6354,18.6124,18.6201,122100.0
2015-05-27 10:40:00,24.31,24.33,24.3,24.31,57300.0,18.6201,18.6354,18.6124,18.6201,57300.0
2015-05-27 10:45:00,24.32,24.35,24.31,24.35,133200.0,18.6278,18.6507,18.6201,18.6507,133200.0
2015-05-27 10:50:00,24.35,24.37,24.35,24.37,31100.0,18.6507,18.6661,18.6507,18.6661,31100.0
2015-05-27 10:55:00,24.37,24.41,24.37,24.38,322900.0,18.6661,18.6967,18.6661,18.6737,322900.0
2015-05-27 11:00:00,24.37,24.39,24.34,24.38,69900.0,18.6661,18.6814,18.6431,18.6737,69900.0
2015-05-27 11:05:00,24.39,24.39,24.33,24.37,109600.0,18.6814,18.6814,18.6354,18.6661,109600.0
2015-05-27 11:10:00,24.37,24.39,24.34,24.39,77700.0,18.6661,18.6814,18.6431,18.6814,77700.0
2015-05-27 11:15:00,24.38,24.39,24.35,24.36,38100.0,18.6737,18.6814,18.6507,18.6584,38100.0
2015-05-27 11:20:00,24.35,24.36,24.33,24.34,31700.0,18.6507,18.6584,18.6354,18.6431,31700.0
2015-05-27 11:25:00,24.34,24.36,24.32,24.35,54800.0,18.6431,18.6584,18.6278,18.6507,54800.0
2015-05-27 11:30:00,24.35,24.41,24.34,24.4,90600.0,18.6507,18.6967,18.6431,18.689,90600.0
2015-05-27 11:35:00,24.4,24.42,24.38,24.42,49000.0,18.689,18.7043,18.6737,18.7043,49000.0
2015-05-27 11:40:00,24.42,24.48,24.41,24.47,130600.0,18.7043,18.7503,18.6967,18.7426,130600.0
2015-05-27 11:45:00,24.47,24.48,24.43,24.45,64400.0,18.7426,18.7503,18.712,18.7273,64400.0
2015-05-27 11:50:00,24.45,24.46,24.44,24.45,46300.0,18.7273,18.735,18.7197,18.7273,46300.0
2015-05-27 11:55:00,24.46,24.46,24.45,24.45,22800.0,18.735,18.735,18.7273,18.7273,22800.0
2015-05-27 12:00:00,24.45,24.48,24.45,24.46,100600.0,18.7273,18.7503,18.7273,18.735,100600.0
2015-05-27 12:05:00,24.46,24.47,24.45,24.45,143200.0,18.735,18.7426,18.7273,18.7273,143200.0
2015-05-27 12:10:00,24.46,24.46,24.45,24.46,41000.0,18.735,18.735,18.7273,18.735,41000.0
2015-05-27 12:15:00,24.46,24.48,24.46,24.46,56500.0,18.735,18.7503,18.735,18.735,56500.0
2015-05-27 12:20:00,24.46,24.48,24.46,24.47,45000.0,18.735,18.7503,18.735,18.7426,45000.0
2015-05-27 12:25:00,24.47,24.51,24.44,24.51,441300.0,18.7426,18.7733,18.7197,18.7733,441300.0
2015-05-27 12:30:00,24.51,24.56,24.5,24.56,488300.0,18.7733,18.8116,18.7656,18.8116,488300.0
2015-05-27 12:35:00,24.55,24.56,24.5,24.5,88700.0,18.8039,18.8116,18.7656,18.7656,88700.0
2015-05-27 12:40:00,24.5,24.55,24.49,24.55,134600.0,18.7656,18.8039,18.758,18.8039,134600.0
2015-05-27 12:45:00,24.55,24.55,24.51,24.52,29900.0,18.8039,18.8039,18.7733,18.7809,29900.0
2015-05-27 12:50:00,24.52,24.52,24.5,24.51,22500.0,18.7809,18.7809,18.7656,18.7733,22500.0
2015-05-27 12:55:00,24.5,24.51,24.47,24.51,83300.0,18.7656,18.7733,18.7426,18.7733,83300.0
2015-05-27 13:00:00,24.52,24.53,24.5,24.51,242500.0,18.7809,18.7886,18.7656,18.7733,242500.0
2015-05-27 13:05:00,24.5,24.51,24.49,24.49,135300.0,18.7656,18.7733,18.758,18.758,135300.0
2015-05-27 13:10:00,24.49,24.5,24.49,24.49,18400.0,18.758,18.7656,18.758,18.758,18400.0
2015-05-27 13:15:00,24.49,24.52,24.49,24.51,102900.0,18.758,18.7809,18.758,18.7733,102900.0
2015-05-27 13:20:00,24.5,24.53,24.48,24.51,153900.0,18.7656,18.7886,18.7503,18.7733,153900.0
2015-05-27 13:25:00,24.51,24.52,24.49,24.49,51300.0,18.7733,18.7809,18.758,18.758,51300.0
2015-05-27 13:30:00,24.49,24.52,24.48,24.51,148100.0,18.758,18.7809,18.7503,18.7733,148100.0
2015-05-27 13:35:00,24.51,24.51,24.49,24.49,25500.0,18.7733,18.7733,18.758,18.758,25500.0
2015-05-27 13:40:00,24.49,24.5,24.48,24.48,21400.0,18.758,18.7656,18.7503,18.7503,21400.0
2015-05-27 13:45:00,24.48,24.5,24.48,24.48,30300.0,18.7503,18.7656,18.7503,18.7503,30300.0
2015-05-27 13:50:00,24.48,24.48,24.46,24.46,61500.0,18.7503,18.7503,18.735,18.735,61500.0
2015-05-27 13:55:00,24.46,24.59,24.45,24.56,359300.0,18.735,18.8346,18.7273,18.8116,359300.0
2015-05-27 14:00:00,24.56,24.58,24.51,24.54,230300.0,18.8116,18.8269,18.7733,18.7963,230300.0
2015-05-27 14:05:00,24.55,24.58,24.53,24.57,231500.0,18.8039,18.8269,18.7886,18.8192,231500.0
2015-05-27 14:10:00,24.56,24.57,24.53,24.55,117300.0,18.8116,18.8192,18.7886,18.8039,117300.0
2015-05-27 14:15:00,24.56,24.63,24.55,24.61,161700.0,18.8116,18.8652,18.8039,18.8499,161700.0
2015-05-27 14:20:00,24.62,24.7,24.61,24.66,244900.0,18.8575,18.9188,18.8499,18.8882,244900.0
2015-05-27 14:25:00,24.66,24.67,24.63,24.65,86500.0,18.8882,18.8958,18.8652,18.8805,86500.0
2015-05-27 14:30:00,24.65,24.69,24.63,24.64,142200.0,18.8805,18.9112,18.8652,18.8729,142200.0
2015-05-27 14:35:00,24.65,24.65,24.59,24.61,192200.0,18.8805,18.8805,18.8346,18.8499,192200.0
2015-05-27 14:40:00,24.61,24.62,24.55,24.6,207700.0,18.8499,18.8575,18.8039,18.8422,207700.0
2015-05-27 14:45:00,24.6,24.6,24.55,24.58,93100.0,18.8422,18.8422,18.8039,18.8269,93100.0
2015-05-27 14:50:00,24.58,24.58,24.53,24.54,231100.0,18.8269,18.8269,18.7886,18.7963,231100.0
2015-05-27 14:55:00,24.54,24.59,24.53,24.58,285300.0,18.7963,18.8346,18.7886,18.8269,285300.0
2015-05-27 15:00:00,24.57,24.59,24.55,24.58,347000.0,18.8192,18.8346,18.8039,18.8269,347000.0
2015-05-27 15:05:00,24.58,24.63,24.55,24.63,129800.0,18.8269,18.8652,18.8039,18.8652,129800.0
2015-05-27 15:10:00,24.63,24.65,24.62,24.64,123300.0,18.8652,18.8805,18.8575,18.8729,123300.0
2015-05-27 15:15:00,24.64,24.68,24.64,24.66,148800.0,18.8729,18.9035,18.8729,18.8882,148800.0
2015-05-27 15:20:00,24.66,24.66,24.64,24.64,149100.0,18.8882,18.8882,18.8729,18.8729,149100.0
2015-05-27 15:25:00,24.64,24.68,24.63,24.67,672500.0,18.8729,18.9035,18.8652,18.8958,672500.0
2015-05-27 15:30:00,24.67,24.7,24.66,24.69,233600.0,18.8958,18.9188,18.8882,18.9112,233600.0
2015-05-27 15:35:00,24.7,24.7,24.63,24.64,525600.0,18.9188,18.9188,18.8652,18.8729,525600.0
2015-05-27 15:40:00,24.64,24.68,24.64,24.65,419100.0,18.8729,18.9035,18.8729,18.8805,419100.0
2015-05-27 15:45:00,24.66,24.66,24.63,24.63,302200.0,18.8882,18.8882,18.8652,18.8652,302200.0
2015-05-27 15:50:00,24.64,24.64,24.63,24.63,190200.0,18.8729,18.8729,18.8652,18.8652,190200.0
2015-05-27 15:55:00,24.64,24.64,24.58,24.59,1144200.0,18.8729,18.8729,18.8269,18.8346,1144200.0
2015-05-28 09:30:00,24.49,24.65,24.49,24.57,431100.0,18.758,18.8805,18.758,18.8192,431100.0
2015-05-28 09:35:00,24.57,24.62,24.55,24.55,241000.0,18.8192,18.8575,18.8039,18.8039,241000.0
2015-05-28 09:40:00,24.55,24.59,24.53,24.57,141200.0,18.8039,18.8346,18.7886,18.8192,141200.0
2015-05-28 09:45:00,24.57,24.59,24.47,24.48,287700.0,18.8192,18.8346,18.7426,18.7503,287700.0
2015-05-28 09:50:00,24.48,24.48,24.43,24.45,133500.0,18.7503,18.7503,18.712,18.7273,133500.0
2015-05-28 09:55:00,24.46,24.46,24.38,24.42,157700.0,18.735,18.735,18.6737,18.7043,157700.0
2015-05-28 10:00:00,24.41,24.46,24.4,24.46,138100.0,18.6967,18.735,18.689,18.735,138100.0
2015-05-28 10:05:00,24.46,24.49,24.45,24.48,86000.0,18.735,18.758,18.7273,18.7503,86000.0
2015-05-28 10:10:00,24.49,24.49,24.43,24.48,422600.0,18.758,18.758,18.712,18.7503,422600.0
2015-05-28 10:15:00,24.48,24.57,24.47,24.55,181100.0,18.7503,18.8192,18.7426,18.8039,181100.0
2015-05-28 10:20:00,24.55,24.55,24.49,24.49,233700.0,18.8039,18.8039,18.758,18.758,233700.0
2015-05-28 10:25:00,24.5,24.54,24.49,24.52,480300.0,18.7656,18.7963,18.758,18.7809,480300.0
2015-05-28 10:30:00,24.51,24.52,24.48,24.48,220500.0,18.7733,18.7809,18.7503,18.7503,220500.0
2015-05-28 10:35:00,24.48,24.49,24.46,24.47,163900.0,18.7503,18.758,18.735,18.7426,163900.0
2015-05-28 10:40:00,24.48,24.48,24.43,24.43,122700.0,18.7503,18.7503,18.712,18.712,122700.0
2015-05-28 10:45:00,24.44,24.45,24.4,24.45,252200.0,18.7197,18.7273,18.689,18.7273,252200.0
2015-05-28 10:50:00,24.45,24.49,24.43,24.49,143300.0,18.7273,18.758,18.712,18.758,143300.0
2015-05-28 10:55:00,24.48,24.51,24.48,24.49,106600.0,18.7503,18.7733,18.7503,18.758,106600.0
2015-05-28 11:00:00,24.48,24.51,24.47,24.47,188500.0,18.7503,18.7733,18.7426,18.7426,188500.0
2015-05-28 11:05:00,24.48,24.48,24.46,24.46,91100.0,18.7503,18.7503,18.735,18.735,91100.0
2015-05-28 11:10:00,24.46,24.46,24.44,24.45,243300.0,18.735,18.735,18.7197,18.7273,243300.0
2015-05-28 11:15:00,24.45,24.45,24.42,24.43,95400.0,18.7273,18.7273,18.7043,18.712,95400.0
2015-05-28 11:20:00,24.43,24.43,24.42,24.43,40800.0,18.712,18.712,18.7043,18.712,40800.0
2015-05-28 11:25:00,24.43,24.43,24.41,24.42,60500.0,18.712,18.712,18.6967,18.7043,60500.0
2015-05-28 11:30:00,24.42,24.47,24.41,24.44,183200.0,18.7043,18.7426,18.6967,18.7197,183200.0
2015-05-28 11:35:00,24.44,24.46,24.43,24.44,30300.0,18.7197,18.735,18.712,18.7197,30300.0
2015-05-28 11:40:00,24.43,24.44,24.42,24.43,81400.0,18.712,18.7197,18.7043,18.712,81400.0
2015-05-28 11:45:00,24.42,24.43,24.39,24.39,151200.0,18.7043,18.712,18.6814,18.6814,151200.0
2015-05-28 11:50:00,24.39,24.4,24.36,24.38,188600.0,18.6814,18.689,18.6584,18.6737,188600.0
2015-05-28 11:55:00,24.38,24.41,24.37,24.39,104900.0,18.6737,18.6967,18.6661,18.6814,104900.0
2015-05-28 12:00:00,24.39,24.4,24.38,24.4,41700.0,18.6814,18.689,18.6737,18.689,41700.0
2015-05-28 12:05:00,24.4,24.4,24.38,24.39,54700.0,18.689,18.689,18.6737,18.6814,54700.0
2015-05-28 12:10:00,24.39,24.41,24.38,24.39,83000.0,18.6814,18.6967,18.6737,18.6814,83000.0
2015-05-28 12:15:00,24.39,24.41,24.38,24.41,45600.0,18.6814,18.6967,18.6737,18.6967,45600.0
2015-05-28 12:20:00,24.41,24.41,24.38,24.41,75900.0,18.6967,18.6967,18.6737,18.6967,75900.0
2015-05-28 12:25:00,24.41,24.42,24.39,24.41,75600.0,18.6967,18.7043,18.6814,18.6967,75600.0
2015-05-28 12:30:00,24.42,24.42,24.38,24.4,80800.0,18.7043,18.7043,18.6737,18.689,80800.0
2015-05-28 12:35:00,24.41,24.42,24.39,24.39,65900.0,18.6967,18.7043,18.6814,18.6814,65900.0
2015-05-28 12:40:00,24.39,24.43,24.39,24.41,62500.0,18.6814,18.712,18.6814,18.6967,62500.0
2015-05-28 12:45:00,24.41,24.44,24.4,24.43,87600.0,18.6967,18.7197,18.689,18.712,87600.0
2015-05-28 12:50:00,24.43,24.43,24.41,24.41,49900.0,18.712,18.712,18.6967,18.6967,49900.0
2015-05-28 12:55:00,24.41,24.42,24.4,24.4,39200.0,18.6967,18.7043,18.689,18.689,39200.0
2015-05-28 13:00:00,24.41,24.42,24.4,24.42,42200.0,18.6967,18.7043,18.689,18.7043,42200.0
2015-05-28 13:05:00,24.42,24.47,24.41,24.46,120800.0,18.7043,18.7426,18.6967,18.735,120800.0
2015-05-28 13:10:00,24.47,24.47,24.44,24.45,53300.0,18.7426,18.7426,18.7197,18.7273,53300.0
2015-05-28 13:15:00,24.44,24.45,24.41,24.42,33300.0,18.7197,18.7273,18.6967,18.7043,33300.0
2015-05-28 13:20:00,24.42,24.45,24.41,24.45,53900.0,18.7043,18.7273,18.6967,18.7273,53900.0
2015-05-28 13:25:00,24.44,24.45,24.44,24.45,18500.0,18.7197,18.7273,18.7197,18.7273,18500.0
2015-05-28 13:30:00,24.44,24.45,24.42,24.42,38800.0,18.7197,18.7273,18.7043,18.7043,38800.0
2015-05-28 13:35:00,24.43,24.44,24.42,24.43,88600.0,18.712,18.7197,18.7043,18.712,88600.0
2015-05-28 13:40:00,24.44,24.44,24.42,24.44,65800.0,18.7197,18.7197,18.7043,18.7197,65800.0
2015-05-28 13:45:00,24.44,24.44,24.42,24.43,72700.0,18.7197,18.7197,18.7043,18.712,72700.0
2015-05-28 13:50:00,24.43,24.45,24.42,24.43,111900.0,18.712,18.7273,18.7043,18.712,111900.0
2015-05-28 13:55:00,24.43,24.44,24.4,24.43,48100.0,18.712,18.7197,18.689,18.712,48100.0
2015-05-28 14:00:00,24.43,24.46,24.42,24.45,158900.0,18.712,18.735,18.7043,18.7273,158900.0
2015-05-28 14:05:00,24.44,24.45,24.43,24.44,42100.0,18.7197,18.7273,18.712,18.7197,42100.0
2015-05-28 14:10:00,24.44,24.46,24.44,24.45,74300.0,18.7197,18.735,18.7197,18.7273,74300.0
2015-05-28 14:15:00,24.45,24.46,24.43,24.44,61500.0,18.7273,18.735,18.712,18.7197,61500.0
2015-05-28 14:20:00,24.43,24.46,24.43,24.45,60600.0,18.712,18.735,18.712,18.7273,60600.0
2015-05-28 14:25:00,24.44,24.46,24.43,24.46,65900.0,18.7197,18.735,18.712,18.735,65900.0
2015-05-28 14:30:00,24.46,24.47,24.45,24.46,23500.0,18.735,18.7426,18.7273,18.735,23500.0
2015-05-28 14:35:00,24.46,24.47,24.46,24.46,16200.0,18.735,18.7426,18.735,18.735,16200.0
2015-05-28 14:40:00,24.46,24.47,24.44,24.47,70600.0,18.735,18.7426,18.7197,18.7426,70600.0
2015-05-28 14:45:00,24.46,24.47,24.44,24.45,36100.0,18.735,18.7426,18.7197,18.7273,36100.0
2015-05-28 14:50:00,24.45,24.45,24.44,24.45,20200.0,18.7273,18.7273,18.7197,18.7273,20200.0
2015-05-28 14:55:00,24.44,24.47,24.44,24.46,75600.0,18.7197,18.7426,18.7197,18.735,75600.0
2015-05-28 15:00:00,24.46,24.48,24.46,24.48,84500.0,18.735,18.7503,18.735,18.7503,84500.0
2015-05-28 15:05:00,24.47,24.48,24.46,24.46,97100.0,18.7426,18.7503,18.735,18.735,97100.0
2015-05-28 15:10:00,24.46,24.49,24.46,24.49,99100.0,18.735,18.758,18.735,18.758,99100.0
2015-05-28 15:15:00,24.49,24.49,24.46,24.46,52300.0,18.758,18.758,18.735,18.735,52300.0
2015-05-28 15:20:00,24.46,24.47,24.46,24.46,49900.0,18.735,18.7426,18.735,18.735,49900.0
2015-05-28 15:25:00,24.46,24.47,24.45,24.46,50500.0,18.735,18.7426,18.7273,18.735,50500.0
2015-05-28 15:30:00,24.46,24.47,24.45,24.46,42800.0,18.735,18.7426,18.7273,18.735,42800.0
2015-05-28 15:35:00,24.47,24.48,24.46,24.48,217000.0,18.7426,18.7503,18.735,18.7503,217000.0
2015-05-28 15:40:00,24.48,24.48,24.45,24.45,188300.0,18.7503,18.7503,18.7273,18.7273,188300.0
2015-05-28 15:45:00,24.46,24.47,24.46,24.47,112100.0,18.735,18.7426,18.735,18.7426,112100.0
2015-05-28 15:50:00,24.46,24.47,24.46,24.46,101000.0,18.735,18.7426,18.735,18.735,101000.0
2015-05-28 15:55:00,24.46,24.47,24.43,24.45,797500.0,18.735,18.7426,18.712,18.7273,797500.0
2015-05-29 09:30:00,24.05,24.28,23.94,24.24,627400.0,18.421,18.5971,18.3367,18.5665,627400.0
2015-05-29 09:35:00,24.23,24.27,24.23,24.25,258400.0,18.5588,18.5895,18.5588,18.5741,258400.0
2015-05-29 09:40:00,24.25,24.3,24.24,24.29,476100.0,18.5741,18.6124,18.5665,18.6048,476100.0
2015-05-29 09:45:00,24.29,24.3,24.25,24.26,314200.0,18.6048,18.6124,18.5741,18.5818,314200.0
2015-05-29 09:50:00,24.26,24.33,24.25,24.31,584300.0,18.5818,18.6354,18.5741,18.6201,584300.0
2015-05-29 09:55:00,24.3,24.35,24.26,24.27,659100.0,18.6124,18.6507,18.5818,18.5895,659100.0
2015-05-29 10:00:00,24.27,24.27,24.17,24.18,449600.0,18.5895,18.5895,18.5129,18.5205,449600.0
2015-05-29 10:05:00,24.18,24.2,24.13,24.15,270800.0,18.5205,18.5358,18.4822,18.4975,270800.0
2015-05-29 10:10:00,24.15,24.17,24.14,24.15,356900.0,18.4975,18.5129,18.4899,18.4975,356900.0
2015-05-29 10:15:00,24.16,24.24,24.14,24.22,214900.0,18.5052,18.5665,18.4899,18.5512,214900.0
2015-05-29 10:20:00,24.21,24.23,24.18,24.18,62100.0,18.5435,18.5588,18.5205,18.5205,62100.0
2015-05-29 10:25:00,24.18,24.19,24.14,24.14,111500.0,18.5205,18.5282,18.4899,18.4899,111500.0
2015-05-29 10:30:00,24.14,24.22,24.14,24.22,90600.0,18.4899,18.5512,18.4899,18.5512,90600.0
2015-05-29 10:35:00,24.21,24.23,24.18,24.23,84200.0,18.5435,18.5588,18.5205,18.5588,84200.0
2015-05-29 10:40:00,24.23,24.26,24.2,24.23,115000.0,18.5588,18.5818,18.5358,18.5588,115000.0
2015-05-29 10:45:00,24.21,24.23,24.18,24.21,73700.0,18.5435,18.5588,18.5205,18.5435,73700.0
2015-05-29 10:50:00,24.21,24.24,24.18,24.22,69300.0,18.5435,18.5665,18.5205,18.5512,69300.0
2015-05-29 10:55:00,24.23,24.23,24.19,24.2,118200.0,18.5588,18.5588,18.5282,18.5358,118200.0
2015-05-29 11:00:00,24.2,24.24,24.2,24.23,69200.0,18.5358,18.5665,18.5358,18.5588,69200.0
2015-05-29 11:05:00,24.23,24.29,24.22,24.29,77300.0,18.5588,18.6048,18.5512,18.6048,77300.0
2015-05-29 11:10:00,24.3,24.31,24.28,24.29,111300.0,18.6124,18.6201,18.5971,18.6048,111300.0
2015-05-29 11:15:00,24.29,24.3,24.28,24.29,106900.0,18.6048,18.6124,18.5971,18.6048,106900.0
2015-05-29 11:20:00,24.29,24.29,24.25,24.26,61600.0,18.6048,18.6048,18.5741,18.5818,61600.0
2015-05-29 11:25:00,24.26,24.29,24.24,24.29,162000.0,18.5818,18.6048,18.5665,18.6048,162000.0
2015-05-29 11:30:00,24.28,24.3,24.26,24.27,122500.0,18.5971,18.6124,18.5818,18.5895,122500.0
2015-05-29 11:35:00,24.27,24.3,24.24,24.3,56900.0,18.5895,18.6124,18.5665,18.6124,56900.0
2015-05-29 11:40:00,24.3,24.3,24.28,24.29,209500.0,18.6124,18.6124,18.5971,18.6048,209500.0
2015-05-29 11:45:00,24.28,24.3,24.27,24.28,66200.0,18.5971,18.6124,18.5895,18.5971,66200.0
2015-05-29 11:50:00,24.28,24.3,24.27,24.3,35600.0,18.5971,18.6124,18.5895,18.6124,35600.0
2015-05-29 11:55:00,24.3,24.36,24.29,24.36,173400.0,18.6124,18.6584,18.6048,18.6584,173400.0
2015-05-29 12:00:00,24.36,24.37,24.35,24.36,110900.0,18.6584,18.6661,18.6507,18.6584,110900.0
2015-05-29 12:05:00,24.36,24.38,24.34,24.38,135500.0,18.6584,18.6737,18.6431,18.6737,135500.0
2015-05-29 12:10:00,24.38,24.38,24.36,24.38,31300.0,18.6737,18.6737,18.6584,18.6737,31300.0
2015-05-29 12:15:00,24.38,24.38,24.34,24.36,85900.0,18.6737,18.6737,18.6431,18.6584,85900.0
2015-05-29 12:20:00,24.36,24.38,24.35,24.38,42800.0,18.6584,18.6737,18.6507,18.6737,42800.0
2015-05-29 12:25:00,24.37,24.38,24.37,24.38,30300.0,18.6661,18.6737,18.6661,18.6737,30300.0
2015-05-29 12:30:00,24.38,24.43,24.37,24.43,192300.0,18.6737,18.712,18.6661,18.712,192300.0
2015-05-29 12:35:00,24.43,24.43,24.41,24.42,117300.0,18.712,18.712,18.6967,18.7043,117300.0
2015-05-29 12:40:00,24.41,24.42,24.36,24.36,115000.0,18.6967,18.7043,18.6584,18.6584,115000.0
2015-05-29 12:45:00,24.37,24.38,24.35,24.37,216800.0,18.6661,18.6737,18.6507,18.6661,216800.0
2015-05-29 12:50:00,24.38,24.38,24.34,24.34,69800.0,18.6737,18.6737,18.6431,18.6431,69800.0
2015-05-29 12:55:00,24.34,24.36,24.33,24.35,180000.0,18.6431,18.6584,18.6354,18.6507,180000.0
2015-05-29 13:00:00,24.34,24.39,24.34,24.38,90000.0,18.6431,18.6814,18.6431,18.6737,90000.0
2015-05-29 13:05:00,24.38,24.39,24.36,24.38,47700.0,18.6737,18.6814,18.6584,18.6737,47700.0
2015-05-29 13:10:00,24.39,24.4,24.36,24.39,94100.0,18.6814,18.689,18.6584,18.6814,94100.0
2015-05-29 13:15:00,24.39,24.39,24.37,24.39,36700.0,18.6814,18.6814,18.6661,18.6814,36700.0
2015-05-29 13:20:00,24.38,24.39,24.38,24.39,118700.0,18.6737,18.6814,18.6737,18.6814,118700.0
2015-05-29 13:25:00,24.38,24.39,24.38,24.38,14600.0,18.6737,18.6814,18.6737,18.6737,14600.0
2015-05-29 13:30:00,24.39,24.39,24.36,24.39,60100.0,18.6814,18.6814,18.6584,18.6814,60100.0
2015-05-29 13:35:00,24.39,24.39,24.38,24.39,44200.0,18.6814,18.6814,18.6737,18.6814,44200.0
2015-05-29 13:40:00,24.39,24.39,24.37,24.38,109100.0,18.6814,18.6814,18.6661,18.6737,109100.0
2015-05-29 13:45:00,24.38,24.39,24.37,24.39,159000.0,18.6737,18.6814,18.6661,18.6814,159000.0
2015-05-29 13:50:00,24.38,24.39,24.37,24.38,86400.0,18.6737,18.6814,18.6661,18.6737,86400.0
2015-05-29 13:55:00,24.37,24.38,24.37,24.37,16300.0,18.6661,18.6737,18.6661,18.6661,16300.0
2015-05-29 14:00:00,24.38,24.38,24.37,24.38,16400.0,18.6737,18.6737,18.6661,18.6737,16400.0
2015-05-29 14:05:00,24.37,24.38,24.36,24.36,47300.0,18.6661,18.6737,18.6584,18.6584,47300.0
2015-05-29 14:10:00,24.36,24.38,24.35,24.38,64700.0,18.6584,18.6737,18.6507,18.6737,64700.0
2015-05-29 14:15:00,24.37,24.38,24.36,24.36,22800.0,18.6661,18.6737,18.6584,18.6584,22800.0
2015-05-29 14:20:00,24.37,24.37,24.34,24.36,127300.0,18.6661,18.6661,18.6431,18.6584,127300.0
2015-05-29 14:25:00,24.36,24.37,24.34,24.35,308200.0,18.6584,18.6661,18.6431,18.6507,308200.0
2015-05-29 14:30:00,24.34,24.36,24.33,24.34,77600.0,18.6431,18.6584,18.6354,18.6431,77600.0
2015-05-29 14:35:00,24.33,24.34,24.3,24.33,78200.0,18.6354,18.6431,18.6124,18.6354,78200.0
2015-05-29 14:40:00,24.33,24.35,24.32,24.34,82400.0,18.6354,18.6507,18.6278,18.6431,82400.0
2015-05-29 14:45:00,24.33,24.35,24.31,24.33,121300.0,18.6354,18.6507,18.6201,18.6354,121300.0
2015-05-29 14:50:00,24.34,24.34,24.29,24.32,162800.0,18.6431,18.6431,18.6048,18.6278,162800.0
2015-05-29 14:55:00,24.32,24.34,24.3,24.33,157800.0,18.6278,18.6431,18.6124,18.6354,157800.0
2015-05-29 15:00:00,24.33,24.35,24.31,24.34,92700.0,18.6354,18.6507,18.6201,18.6431,92700.0
2015-05-29 15:05:00,24.33,24.36,24.33,24.35,114200.0,18.6354,18.6584,18.6354,18.6507,114200.0
2015-05-29 15:10:00,24.34,24.35,24.33,24.33,81100.0,18.6431,18.6507,18.6354,18.6354,81100.0
2015-05-29 15:15:00,24.33,24.34,24.3,24.31,153100.0,18.6354,18.6431,18.6124,18.6201,153100.0
2015-05-29 15:20:00,24.31,24.35,24.3,24.34,182500.0,18.6201,18.6507,18.6124,18.6431,182500.0
2015-05-29 15:25:00,24.35,24.35,24.32,24.34,101100.0,18.6507,18.6507,18.6278,18.6431,101100.0
2015-05-29 15:30:00,24.35,24.36,24.32,24.33,177800.0,18.6507,18.6584,18.6278,18.6354,177800.0
2015-05-29 15:35:00,24.32,24.34,24.32,24.34,52400.0,18.6278,18.6431,18.6278,18.6431,52400.0
2015-05-29 15:40:00,24.34,24.36,24.32,24.32,360100.0,18.6431,18.6584,18.6278,18.6278,360100.0
2015-05-29 15:45:00,24.32,24.33,24.31,24.33,182200.0,18.6278,18.6354,18.6201,18.6354,182200.0
2015-05-29 15:50:00,24.33,24.33,24.31,24.32,189900.0,18.6354,18.6354,18.6201,18.6278,189900.0
2015-05-29 15:55:00,24.32,24.32,24.28,24.28,884400.0,18.6278,18.6278,18.5971,18.5971,884400.0
2015-06-01 09:30:00,24.18,24.24,24.13,24.2,458666.0,18.5205,18.5665,18.4822,18.5358,458666.0
2015-06-01 09:35:00,24.2,24.21,24.09,24.14,368620.0,18.5358,18.5435,18.4516,18.4899,368620.0
2015-06-01 09:40:00,24.14,24.15,24.12,24.14,187578.0,18.4899,18.4975,18.4746,18.4899,187578.0
2015-06-01 09:45:00,24.14,24.2,24.08,24.11,220130.0,18.4899,18.5358,18.4439,18.4669,220130.0
2015-06-01 09:50:00,24.11,24.14,24.1,24.13,101182.0,18.4669,18.4899,18.4592,18.4822,101182.0
2015-06-01 09:55:00,24.13,24.23,24.12,24.19,143643.0,18.4822,18.5588,18.4746,18.5282,143643.0
2015-06-01 10:00:00,24.18,24.22,24.17,24.19,134672.0,18.5205,18.5512,18.5129,18.5282,134672.0
2015-06-01 10:05:00,24.17,24.18,24.09,24.1,157737.0,18.5129,18.5205,18.4516,18.4592,157737.0
2015-06-01 10:10:00,24.1,24.1,24.02,24.03,308570.0,18.4592,18.4592,18.398,18.4056,308570.0
2015-06-01 10:15:00,24.03,24.03,23.95,23.96,349796.0,18.4056,18.4056,18.3444,18.352,349796.0
2015-06-01 10:20:00,23.97,24.0,23.94,24.0,176788.0,18.3597,18.3827,18.3367,18.3827,176788.0
2015-06-01 10:25:00,24.0,24.0,23.97,23.98,123495.0,18.3827,18.3827,18.3597,18.3673,123495.0
2015-06-01 10:30:00,23.98,23.99,23.94,23.95,215671.0,18.3673,18.375,18.3367,18.3444,215671.0
2015-06-01 10:35:00,23.94,23.99,23.93,23.97,102702.0,18.3367,18.375,18.329,18.3597,102702.0
2015-06-01 10:40:00,23.98,24.0,23.96,23.98,43422.0,18.3673,18.3827,18.352,18.3673,43422.0
2015-06-01 10:45:00,23.98,24.01,23.97,24.0,170661.0,18.3673,18.3903,18.3597,18.3827,170661.0
2015-06-01 10:50:00,24.0,24.02,24.0,24.0,100648.0,18.3827,18.398,18.3827,18.3827,100648.0
2015-06-01 10:55:00,24.0,24.02,24.0,24.01,105923.0,18.3827,18.398,18.3827,18.3903,105923.0
2015-06-01 11:00:00,24.01,24.04,24.01,24.04,66808.0,18.3903,18.4133,18.3903,18.4133,66808.0
2015-06-01 11:05:00,24.04,24.05,24.02,24.02,139299.0,18.4133,18.421,18.398,18.398,139299.0
2015-06-01 11:10:00,24.02,24.02,24.0,24.0,39622.0,18.398,18.398,18.3827,18.3827,39622.0
2015-06-01 11:15:00,24.0,24.03,23.99,24.03,124865.0,18.3827,18.4056,18.375,18.4056,124865.0
2015-06-01 11:20:00,24.02,24.09,24.02,24.03,179377.0,18.398,18.4516,18.398,18.4056,179377.0
2015-06-01 11:25:00,24.03,24.04,24.0,24.0,91682.0,18.4056,18.4133,18.3827,18.3827,91682.0
2015-06-01 11:30:00,24.01,24.01,23.99,23.99,77594.0,18.3903,18.3903,18.375,18.375,77594.0
2015-06-01 11:35:00,24.0,24.03,23.99,24.02,94413.0,18.3827,18.4056,18.375,18.398,94413.0
2015-06-01 11:40:00,24.02,24.03,24.0,24.01,175575.0,18.398,18.4056,18.3827,18.3903,175575.0
2015-06-01 11:45:00,24.01,24.02,24.01,24.02,21386.0,18.3903,18.398,18.3903,18.398,21386.0
2015-06-01 11:50:00,24.01,24.06,24.01,24.05,109619.0,18.3903,18.4286,18.3903,18.421,109619.0
2015-06-01 11:55:00,24.05,24.06,24.02,24.03,114714.0,18.421,18.4286,18.398,18.4056,114714.0
2015-06-01 12:00:00,24.03,24.11,24.02,24.07,104373.0,18.4056,18.4669,18.398,18.4363,104373.0
2015-06-01 12:05:00,24.07,24.08,24.05,24.07,77284.0,18.4363,18.4439,18.421,18.4363,77284.0
2015-06-01 12:10:00,24.07,24.07,24.06,24.06,11600.0,18.4363,18.4363,18.4286,18.4286,11600.0
2015-06-01 12:15:00,24.07,24.13,24.06,24.13,81821.0,18.4363,18.4822,18.4286,18.4822,81821.0
2015-06-01 12:20:00,24.13,24.13,24.1,24.1,49360.0,18.4822,18.4822,18.4592,18.4592,49360.0
2015-06-01 12:25:00,24.1,24.17,24.09,24.14,193825.0,18.4592,18.5129,18.4516,18.4899,193825.0
2015-06-01 12:30:00,24.15,24.15,24.12,24.12,40420.0,18.4975,18.4975,18.4746,18.4746,40420.0
2015-06-01 12:35:00,24.13,24.13,24.08,24.08,42232.0,18.4822,18.4822,18.4439,18.4439,42232.0
2015-06-01 12:40:00,24.08,24.14,24.08,24.13,71490.0,18.4439,18.4899,18.4439,18.4822,71490.0
2015-06-01 12:45:00,24.14,24.17,24.13,24.14,67853.0,18.4899,18.5129,18.4822,18.4899,67853.0
2015-06-01 12:50:00,24.14,24.16,24.14,24.14,44410.0,18.4899,18.5052,18.4899,18.4899,44410.0
2015-06-01 12:55:00,24.14,24.16,24.14,24.15,39310.0,18.4899,18.5052,18.4899,18.4975,39310.0
2015-06-01 13:00:00,24.15,24.16,24.14,24.15,25185.0,18.4975,18.5052,18.4899,18.4975,25185.0
2015-06-01 13:05:00,24.14,24.15,24.14,24.14,18622.0,18.4899,18.4975,18.4899,18.4899,18622.0
2015-06-01 13:10:00,24.14,24.15,24.12,24.12,51011.0,18.4899,18.4975,18.4746,18.4746,51011.0
2015-06-01 13:15:00,24.12,24.13,24.08,24.11,148374.0,18.4746,18.4822,18.4439,18.4669,148374.0
2015-06-01 13:20:00,24.12,24.13,24.1,24.11,66801.0,18.4746,18.4822,18.4592,18.4669,66801.0
2015-06-01 13:25:00,24.1,24.11,24.09,24.09,20795.0,18.4592,18.4669,18.4516,18.4516,20795.0
2015-06-01 13:30:00,24.1,24.1,24.07,24.07,84296.0,18.4592,18.4592,18.4363,18.4363,84296.0
2015-06-01 13:35:00,24.07,24.11,24.06,24.1,114848.0,18.4363,18.4669,18.4286,18.4592,114848.0
2015-06-01 13:40:00,24.11,24.11,24.09,24.1,41136.0,18.4669,18.4669,18.4516,18.4592,41136.0
2015-06-01 13:45:00,24.1,24.12,24.09,24.09,73018.0,18.4592,18.4746,18.4516,18.4516,73018.0
2015-06-01 13:50:00,24.1,24.1,24.09,24.09,41996.0,18.4592,18.4592,18.4516,18.4516,41996.0
2015-06-01 13:55:00,24.1,24.1,24.09,24.09,46041.0,18.4592,18.4592,18.4516,18.4516,46041.0
2015-06-01 14:00:00,24.1,24.1,24.09,24.1,127006.0,18.4592,18.4592,18.4516,18.4592,127006.0
2015-06-01 14:05:00,24.09,24.09,24.07,24.07,111729.0,18.4516,18.4516,18.4363,18.4363,111729.0
2015-06-01 14:10:00,24.08,24.09,24.07,24.08,126606.0,18.4439,18.4516,18.4363,18.4439,126606.0
2015-06-01 14:15:00,24.08,24.08,24.07,24.08,76921.0,18.4439,18.4439,18.4363,18.4439,76921.0
2015-06-01 14:20:00,24.08,24.1,24.07,24.09,55722.0,18.4439,18.4592,18.4363,18.4516,55722.0
2015-06-01 14:25:00,24.1,24.12,24.1,24.12,46620.0,18.4592,18.4746,18.4592,18.4746,46620.0
2015-06-01 14:30:00,24.12,24.13,24.11,24.12,104870.0,18.4746,18.4822,18.4669,18.4746,104870.0
2015-06-01 14:35:00,24.12,24.12,24.11,24.12,43436.0,18.4746,18.4746,18.4669,18.4746,43436.0
2015-06-01 14:40:00,24.12,24.17,24.11,24.17,148979.0,18.4746,18.5129,18.4669,18.5129,148979.0
2015-06-01 14:45:00,24.17,24.2,24.15,24.16,303771.0,18.5129,18.5358,18.4975,18.5052,303771.0
2015-06-01 14:50:00,24.17,24.18,24.16,24.18,54145.0,18.5129,18.5205,18.5052,18.5205,54145.0
2015-06-01 14:55:00,24.18,24.18,24.17,24.18,41729.0,18.5205,18.5205,18.5129,18.5205,41729.0
2015-06-01 15:00:00,24.18,24.19,24.17,24.18,219915.0,18.5205,18.5282,18.5129,18.5205,219915.0
2015-06-01 15:05:00,24.19,24.22,24.18,24.21,72875.0,18.5282,18.5512,18.5205,18.5435,72875.0
2015-06-01 15:10:00,24.21,24.22,24.21,24.22,76428.0,18.5435,18.5512,18.5435,18.5512,76428.0
2015-06-01 15:15:00,24.22,24.22,24.19,24.2,192382.0,18.5512,18.5512,18.5282,18.5358,192382.0
2015-06-01 15:20:00,24.21,24.21,24.2,24.21,42199.0,18.5435,18.5435,18.5358,18.5435,42199.0
2015-06-01 15:25:00,24.21,24.22,24.2,24.21,103408.0,18.5435,18.5512,18.5358,18.5435,103408.0
2015-06-01 15:30:00,24.21,24.22,24.15,24.16,320653.0,18.5435,18.5512,18.4975,18.5052,320653.0
2015-06-01 15:35:00,24.15,24.17,24.15,24.16,107625.0,18.4975,18.5129,18.4975,18.5052,107625.0
2015-06-01 15:40:00,24.16,24.17,24.15,24.17,156974.0,18.5052,18.5129,18.4975,18.5129,156974.0
2015-06-01 15:45:00,24.17,24.17,24.16,24.17,123111.0,18.5129,18.5129,18.5052,18.5129,123111.0
2015-06-01 15:50:00,24.16,24.17,24.13,24.13,289270.0,18.5052,18.5129,18.4822,18.4822,289270.0
2015-06-01 15:55:00,24.14,24.14,24.1,24.14,632578.0,18.4899,18.4899,18.4592,18.4899,632578.0
2015-06-02 09:30:00,23.98,24.0,23.8,23.84,392484.0,18.3673,18.3827,18.2295,18.2601,392484.0
2015-06-02 09:35:00,23.85,23.86,23.75,23.77,274488.0,18.2678,18.2754,18.1912,18.2065,274488.0
2015-06-02 09:40:00,23.77,23.83,23.71,23.82,435593.0,18.2065,18.2524,18.1605,18.2448,435593.0
2015-06-02 09:45:00,23.81,23.82,23.72,23.73,338749.0,18.2371,18.2448,18.1682,18.1758,338749.0
2015-06-02 09:50:00,23.73,23.78,23.72,23.78,224188.0,18.1758,18.2141,18.1682,18.2141,224188.0
2015-06-02 09:55:00,23.77,23.82,23.77,23.78,119343.0,18.2065,18.2448,18.2065,18.2141,119343.0
2015-06-02 10:00:00,23.78,23.85,23.78,23.85,214048.0,18.2141,18.2678,18.2141,18.2678,214048.0
2015-06-02 10:05:00,23.84,23.87,23.82,23.83,124422.0,18.2601,18.2831,18.2448,18.2524,124422.0
2015-06-02 10:10:00,23.84,23.85,23.8,23.84,159610.0,18.2601,18.2678,18.2295,18.2601,159610.0
2015-06-02 10:15:00,23.84,23.85,23.78,23.78,60129.0,18.2601,18.2678,18.2141,18.2141,60129.0
2015-06-02 10:20:00,23.78,23.84,23.78,23.84,145855.0,18.2141,18.2601,18.2141,18.2601,145855.0
2015-06-02 10:25:00,23.83,23.84,23.78,23.83,108037.0,18.2524,18.2601,18.2141,18.2524,108037.0
2015-06-02 10:30:00,23.83,23.85,23.81,23.85,151926.0,18.2524,18.2678,18.2371,18.2678,151926.0
2015-06-02 10:35:00,23.85,23.88,23.84,23.85,160293.0,18.2678,18.2907,18.2601,18.2678,160293.0
2015-06-02 10:40:00,23.86,23.87,23.81,23.82,69194.0,18.2754,18.2831,18.2371,18.2448,69194.0
2015-06-02 10:45:00,23.82,23.88,23.82,23.86,197370.0,18.2448,18.2907,18.2448,18.2754,197370.0
2015-06-02 10:50:00,23.87,23.87,23.82,23.84,72262.0,18.2831,18.2831,18.2448,18.2601,72262.0
2015-06-02 10:55:00,23.84,23.85,23.8,23.83,149323.0,18.2601,18.2678,18.2295,18.2524,149323.0
2015-06-02 11:00:00,23.82,23.83,23.8,23.81,113530.0,18.2448,18.2524,18.2295,18.2371,113530.0
2015-06-02 11:05:00,23.81,23.83,23.79,23.81,148254.0,18.2371,18.2524,18.2218,18.2371,148254.0
2015-06-02 11:10:00,23.82,23.83,23.8,23.8,70731.0,18.2448,18.2524,18.2295,18.2295,70731.0
2015-06-02 11:15:00,23.8,23.82,23.78,23.79,251436.0,18.2295,18.2448,18.2141,18.2218,251436.0
2015-06-02 11:20:00,23.79,23.81,23.78,23.8,66259.0,18.2218,18.2371,18.2141,18.2295,66259.0
2015-06-02 11:25:00,23.79,23.8,23.78,23.79,43904.0,18.2218,18.2295,18.2141,18.2218,43904.0
2015-06-02 11:30:00,23.79,23.8,23.77,23.78,51176.0,18.2218,18.2295,18.2065,18.2141,51176.0
2015-06-02 11:35:00,23.77,23.79,23.77,23.77,46572.0,18.2065,18.2218,18.2065,18.2065,46572.0
2015-06-02 11:40:00,23.77,23.78,23.77,23.77,15498.0,18.2065,18.2141,18.2065,18.2065,15498.0
2015-06-02 11:45:00,23.77,23.79,23.76,23.79,73156.0,18.2065,18.2218,18.1988,18.2218,73156.0
2015-06-02 11:50:00,23.78,23.79,23.76,23.79,108080.0,18.2141,18.2218,18.1988,18.2218,108080.0
2015-06-02 11:55:00,23.8,23.8,23.79,23.8,23807.0,18.2295,18.2295,18.2218,18.2295,23807.0
2015-06-02 12:00:00,23.79,23.81,23.78,23.8,134066.0,18.2218,18.2371,18.2141,18.2295,134066.0
2015-06-02 12:05:00,23.8,23.85,23.79,23.82,138920.0,18.2295,18.2678,18.2218,18.2448,138920.0
2015-06-02 12:10:00,23.83,23.83,23.8,23.8,27591.0,18.2524,18.2524,18.2295,18.2295,27591.0
2015-06-02 12:15:00,23.8,23.81,23.8,23.81,20377.0,18.2295,18.2371,18.2295,18.2371,20377.0
2015-06-02 12:20:00,23.81,23.83,23.8,23.82,67378.0,18.2371,18.2524,18.2295,18.2448,67378.0
2015-06-02 12:25:00,23.82,23.84,23.81,23.82,98281.0,18.2448,18.2601,18.2371,18.2448,98281.0
2015-06-02 12:30:00,23.83,23.86,23.81,23.86,371550.0,18.2524,18.2754,18.2371,18.2754,371550.0
2015-06-02 12:35:00,23.86,23.86,23.81,23.83,80993.0,18.2754,18.2754,18.2371,18.2524,80993.0
2015-06-02 12:40:00,23.84,23.87,23.82,23.85,352785.0,18.2601,18.2831,18.2448,18.2678,352785.0
2015-06-02 12:45:00,23.86,23.88,23.85,23.88,117415.0,18.2754,18.2907,18.2678,18.2907,117415.0
2015-06-02 12:50:00,23.88,23.88,23.85,23.86,51800.0,18.2907,18.2907,18.2678,18.2754,51800.0
2015-06-02 12:55:00,23.86,23.87,23.84,23.85,31348.0,18.2754,18.2831,18.2601,18.2678,31348.0
2015-06-02 13:00:00,23.85,23.87,23.84,23.85,51982.0,18.2678,18.2831,18.2601,18.2678,51982.0
2015-06-02 13:05:00,23.84,23.86,23.84,23.85,28270.0,18.2601,18.2754,18.2601,18.2678,28270.0
2015-06-02 13:10:00,23.85,23.86,23.83,23.83,55894.0,18.2678,18.2754,18.2524,18.2524,55894.0
2015-06-02 13:15:00,23.83,23.85,23.83,23.84,22688.0,18.2524,18.2678,18.2524,18.2601,22688.0
2015-06-02 13:20:00,23.83,23.84,23.81,23.82,82253.0,18.2524,18.2601,18.2371,18.2448,82253.0
2015-06-02 13:25:00,23.81,23.83,23.81,23.83,85414.0,18.2371,18.2524,18.2371,18.2524,85414.0
2015-06-02 13:30:00,23.82,23.84,23.82,23.82,38298.0,18.2448,18.2601,18.2448,18.2448,38298.0
2015-06-02 13:35:00,23.83,23.83,23.81,23.82,106351.0,18.2524,18.2524,18.2371,18.2448,106351.0
2015-06-02 13:40:00,23.81,23.83,23.81,23.81,75272.0,18.2371,18.2524,18.2371,18.2371,75272.0
2015-06-02 13:45:00,23.81,23.84,23.81,23.82,66942.0,18.2371,18.2601,18.2371,18.2448,66942.0
2015-06-02 13:50:00,23.82,23.84,23.81,23.83,112812.0,18.2448,18.2601,18.2371,18.2524,112812.0
2015-06-02 13:55:00,23.84,23.84,23.82,23.83,31757.0,18.2601,18.2601,18.2448,18.2524,31757.0
2015-06-02 14:00:00,23.83,23.84,23.81,23.83,102305.0,18.2524,18.2601,18.2371,18.2524,102305.0
2015-06-02 14:05:00,23.83,23.84,23.82,23.84,32823.0,18.2524,18.2601,18.2448,18.2601,32823.0
2015-06-02 14:10:00,23.84,23.84,23.82,23.83,71640.0,18.2601,18.2601,18.2448,18.2524,71640.0
2015-06-02 14:15:00,23.83,23.84,23.82,23.84,74373.0,18.2524,18.2601,18.2448,18.2601,74373.0
2015-06-02 14:20:00,23.84,23.85,23.83,23.85,71359.0,18.2601,18.2678,18.2524,18.2678,71359.0
2015-06-02 14:25:00,23.84,23.85,23.79,23.8,242547.0,18.2601,18.2678,18.2218,18.2295,242547.0
2015-06-02 14:30:00,23.8,23.83,23.8,23.81,65292.0,18.2295,18.2524,18.2295,18.2371,65292.0
2015-06-02 14:35:00,23.81,23.82,23.78,23.78,54706.0,18.2371,18.2448,18.2141,18.2141,54706.0
2015-06-02 14:40:00,23.78,23.82,23.78,23.81,150298.0,18.2141,18.2448,18.2141,18.2371,150298.0
2015-06-02 14:45:00,23.81,23.81,23.79,23.8,61187.0,18.2371,18.2371,18.2218,18.2295,61187.0
2015-06-02 14:50:00,23.8,23.81,23.79,23.8,69456.0,18.2295,18.2371,18.2218,18.2295,69456.0
2015-06-02 14:55:00,23.79,23.8,23.79,23.8,139237.0,18.2218,18.2295,18.2218,18.2295,139237.0
2015-06-02 15:00:00,23.8,23.8,23.78,23.79,28587.0,18.2295,18.2295,18.2141,18.2218,28587.0
2015-06-02 15:05:00,23.78,23.79,23.75,23.76,106134.0,18.2141,18.2218,18.1912,18.1988,106134.0
2015-06-02 15:10:00,23.76,23.78,23.75,23.76,193185.0,18.1988,18.2141,18.1912,18.1988,193185.0
2015-06-02 15:15:00,23.75,23.77,23.75,23.75,63740.0,18.1912,18.2065,18.1912,18.1912,63740.0
2015-06-02 15:20:00,23.76,23.76,23.73,23.73,165211.0,18.1988,18.1988,18.1758,18.1758,165211.0
2015-06-02 15:25:00,23.74,23.77,23.73,23.76,178408.0,18.1835,18.2065,18.1758,18.1988,178408.0
2015-06-02 15:30:00,23.76,23.76,23.72,23.75,243229.0,18.1988,18.1988,18.1682,18.1912,243229.0
2015-06-02 15:35:00,23.75,23.77,23.74,23.74,189993.0,18.1912,18.2065,18.1835,18.1835,189993.0
2015-06-02 15:40:00,23.74,23.75,23.7,23.71,214773.0,18.1835,18.1912,18.1529,18.1605,214773.0
2015-06-02 15:45:00,23.72,23.73,23.68,23.69,450714.0,18.1682,18.1758,18.1376,18.1452,450714.0
2015-06-02 15:50:00,23.69,23.7,23.66,23.68,495356.0,18.1452,18.1529,18.1222,18.1376,495356.0
2015-06-02 15:55:00,23.67,23.67,23.64,23.66,990870.0,18.1299,18.1299,18.1069,18.1222,990870.0
2015-06-03 09:30:00,23.78,23.8,23.66,23.67,196463.0,18.2141,18.2295,18.1222,18.1299,196463.0
2015-06-03 09:35:00,23.66,23.69,23.65,23.66,123340.0,18.1222,18.1452,18.1146,18.1222,123340.0
2015-06-03 09:40:00,23.66,23.68,23.61,23.63,207401.0,18.1222,18.1376,18.0839,18.0993,207401.0
2015-06-03 09:45:00,23.63,23.68,23.63,23.64,130681.0,18.0993,18.1376,18.0993,18.1069,130681.0
2015-06-03 09:50:00,23.64,23.64,23.55,23.57,269776.0,18.1069,18.1069,18.038,18.0533,269776.0
2015-06-03 09:55:00,23.57,23.57,23.55,23.55,76646.0,18.0533,18.0533,18.038,18.038,76646.0
2015-06-03 10:00:00,23.55,23.55,23.49,23.51,226878.0,18.038,18.038,17.992,18.0073,226878.0
2015-06-03 10:05:00,23.52,23.52,23.48,23.51,73817.0,18.015,18.015,17.9844,18.0073,73817.0
2015-06-03 10:10:00,23.52,23.58,23.51,23.55,279605.0,18.015,18.061,18.0073,18.038,279605.0
2015-06-03 10:15:00,23.56,23.63,23.55,23.61,213492.0,18.0456,18.0993,18.038,18.0839,213492.0
2015-06-03 10:20:00,23.61,23.62,23.59,23.59,148842.0,18.0839,18.0916,18.0686,18.0686,148842.0
2015-06-03 10:25:00,23.6,23.62,23.59,23.62,76550.0,18.0763,18.0916,18.0686,18.0916,76550.0
2015-06-03 10:30:00,23.63,23.63,23.6,23.61,73172.0,18.0993,18.0993,18.0763,18.0839,73172.0
2015-06-03 10:35:00,23.61,23.63,23.6,23.61,161240.0,18.0839,18.0993,18.0763,18.0839,161240.0
2015-06-03 10:40:00,23.61,23.63,23.6,23.62,111353.0,18.0839,18.0993,18.0763,18.0916,111353.0
2015-06-03 10:45:00,23.62,23.63,23.61,23.63,36913.0,18.0916,18.0993,18.0839,18.0993,36913.0
2015-06-03 10:50:00,23.63,23.73,23.62,23.64,1127306.0,18.0993,18.1758,18.0916,18.1069,1127306.0
2015-06-03 10:55:00,23.64,23.68,23.63,23.68,187330.0,18.1069,18.1376,18.0993,18.1376,187330.0
2015-06-03 11:00:00,23.68,23.73,23.67,23.71,389035.0,18.1376,18.1758,18.1299,18.1605,389035.0
2015-06-03 11:05:00,23.71,23.71,23.68,23.7,148398.0,18.1605,18.1605,18.1376,18.1529,148398.0
2015-06-03 11:10:00,23.7,23.7,23.67,23.67,208474.0,18.1529,18.1529,18.1299,18.1299,208474.0
2015-06-03 11:15:00,23.67,23.71,23.65,23.7,314993.0,18.1299,18.1605,18.1146,18.1529,314993.0
2015-06-03 11:20:00,23.71,23.72,23.69,23.71,141592.0,18.1605,18.1682,18.1452,18.1605,141592.0
2015-06-03 11:25:00,23.71,23.71,23.66,23.68,180973.0,18.1605,18.1605,18.1222,18.1376,180973.0
2015-06-03 11:30:00,23.69,23.71,23.68,23.71,39609.0,18.1452,18.1605,18.1376,18.1605,39609.0
2015-06-03 11:35:00,23.71,23.71,23.69,23.69,149605.0,18.1605,18.1605,18.1452,18.1452,149605.0
2015-06-03 11:40:00,23.69,23.7,23.64,23.66,182531.0,18.1452,18.1529,18.1069,18.1222,182531.0
2015-06-03 11:45:00,23.66,23.67,23.64,23.64,130542.0,18.1222,18.1299,18.1069,18.1069,130542.0
2015-06-03 11:50:00,23.64,23.65,23.62,23.63,43835.0,18.1069,18.1146,18.0916,18.0993,43835.0
2015-06-03 11:55:00,23.62,23.65,23.62,23.64,39335.0,18.0916,18.1146,18.0916,18.1069,39335.0
2015-06-03 12:00:00,23.64,23.65,23.64,23.64,30545.0,18.1069,18.1146,18.1069,18.1069,30545.0
2015-06-03 12:05:00,23.64,23.65,23.63,23.64,79106.0,18.1069,18.1146,18.0993,18.1069,79106.0
2015-06-03 12:10:00,23.63,23.65,23.63,23.64,32884.0,18.0993,18.1146,18.0993,18.1069,32884.0
2015-06-03 12:15:00,23.64,23.67,23.64,23.66,94395.0,18.1069,18.1299,18.1069,18.1222,94395.0
2015-06-03 12:20:00,23.66,23.67,23.63,23.67,215029.0,18.1222,18.1299,18.0993,18.1299,215029.0
2015-06-03 12:25:00,23.67,23.68,23.64,23.67,180960.0,18.1299,18.1376,18.1069,18.1299,180960.0
2015-06-03 12:30:00,23.67,23.68,23.63,23.64,65046.0,18.1299,18.1376,18.0993,18.1069,65046.0
2015-06-03 12:35:00,23.64,23.67,23.64,23.67,49739.0,18.1069,18.1299,18.1069,18.1299,49739.0
2015-06-03 12:40:00,23.68,23.68,23.66,23.68,69129.0,18.1376,18.1376,18.1222,18.1376,69129.0
2015-06-03 12:45:00,23.67,23.68,23.66,23.68,90684.0,18.1299,18.1376,18.1222,18.1376,90684.0
2015-06-03 12:50:00,23.68,23.69,23.66,23.69,70007.0,18.1376,18.1452,18.1222,18.1452,70007.0
2015-06-03 12:55:00,23.69,23.7,23.68,23.7,49613.0,18.1452,18.1529,18.1376,18.1529,49613.0
2015-06-03 13:00:00,23.7,23.72,23.7,23.72,65626.0,18.1529,18.1682,18.1529,18.1682,65626.0
2015-06-03 13:05:00,23.72,23.72,23.71,23.71,26820.0,18.1682,18.1682,18.1605,18.1605,26820.0
2015-06-03 13:10:00,23.72,23.73,23.71,23.73,66406.0,18.1682,18.1758,18.1605,18.1758,66406.0
2015-06-03 13:15:00,23.73,23.76,23.73,23.76,87594.0,18.1758,18.1988,18.1758,18.1988,87594.0
2015-06-03 13:20:00,23.76,23.78,23.75,23.77,152842.0,18.1988,18.2141,18.1912,18.2065,152842.0
2015-06-03 13:25:00,23.77,23.77,23.76,23.77,16077.0,18.2065,18.2065,18.1988,18.2065,16077.0
2015-06-03 13:30:00,23.77,23.77,23.72,23.73,52833.0,18.2065,18.2065,18.1682,18.1758,52833.0
2015-06-03 13:35:00,23.73,23.76,23.72,23.75,64059.0,18.1758,18.1988,18.1682,18.1912,64059.0
2015-06-03 13:40:00,23.76,23.76,23.72,23.73,43495.0,18.1988,18.1988,18.1682,18.1758,43495.0
2015-06-03 13:45:00,23.73,23.75,23.71,23.74,96105.0,18.1758,18.1912,18.1605,18.1835,96105.0
2015-06-03 13:50:00,23.75,23.76,23.74,23.75,60748.0,18.1912,18.1988,18.1835,18.1912,60748.0
2015-06-03 13:55:00,23.74,23.75,23.73,23.75,151953.0,18.1835,18.1912,18.1758,18.1912,151953.0
2015-06-03 14:00:00,23.75,23.77,23.74,23.77,31167.0,18.1912,18.2065,18.1835,18.2065,31167.0
2015-06-03 14:05:00,23.77,23.79,23.76,23.79,75061.0,18.2065,18.2218,18.1988,18.2218,75061.0
2015-06-03 14:10:00,23.79,23.79,23.77,23.77,41086.0,18.2218,18.2218,18.2065,18.2065,41086.0
2015-06-03 14:15:00,23.78,23.79,23.77,23.77,39907.0,18.2141,18.2218,18.2065,18.2065,39907.0
2015-06-03 14:20:00,23.77,23.8,23.77,23.79,89426.0,18.2065,18.2295,18.2065,18.2218,89426.0
2015-06-03 14:25:00,23.8,23.8,23.78,23.78,57867.0,18.2295,18.2295,18.2141,18.2141,57867.0
2015-06-03 14:30:00,23.78,23.79,23.77,23.77,28750.0,18.2141,18.2218,18.2065,18.2065,28750.0
2015-06-03 14:35:00,23.77,23.79,23.75,23.76,97472.0,18.2065,18.2218,18.1912,18.1988,97472.0
2015-06-03 14:40:00,23.76,23.78,23.75,23.78,45818.0,18.1988,18.2141,18.1912,18.2141,45818.0
2015-06-03 14:45:00,23.78,23.78,23.75,23.76,44588.0,18.2141,18.2141,18.1912,18.1988,44588.0
2015-06-03 14:50:00,23.75,23.77,23.75,23.77,75310.0,18.1912,18.2065,18.1912,18.2065,75310.0
2015-06-03 14:55:00,23.77,23.77,23.73,23.73,33946.0,18.2065,18.2065,18.1758,18.1758,33946.0
2015-06-03 15:00:00,23.73,23.78,23.73,23.77,91579.0,18.1758,18.2141,18.1758,18.2065,91579.0
2015-06-03 15:05:00,23.76,23.77,23.75,23.77,69550.0,18.1988,18.2065,18.1912,18.2065,69550.0
2015-06-03 15:10:00,23.78,23.79,23.75,23.76,147434.0,18.2141,18.2218,18.1912,18.1988,147434.0
2015-06-03 15:15:00,23.75,23.76,23.73,23.73,50129.0,18.1912,18.1988,18.1758,18.1758,50129.0
2015-06-03 15:20:00,23.73,23.74,23.72,23.72,176172.0,18.1758,18.1835,18.1682,18.1682,176172.0
2015-06-03 15:25:00,23.72,23.74,23.7,23.72,168953.0,18.1682,18.1835,18.1529,18.1682,168953.0
2015-06-03 15:30:00,23.73,23.73,23.7,23.71,95353.0,18.1758,18.1758,18.1529,18.1605,95353.0
2015-06-03 15:35:00,23.72,23.72,23.71,23.71,82148.0,18.1682,18.1682,18.1605,18.1605,82148.0
2015-06-03 15:40:00,23.71,23.72,23.68,23.69,136454.0,18.1605,18.1682,18.1376,18.1452,136454.0
2015-06-03 15:45:00,23.68,23.69,23.68,23.69,134923.0,18.1376,18.1452,18.1376,18.1452,134923.0
2015-06-03 15:50:00,23.69,23.69,23.68,23.68,108725.0,18.1452,18.1452,18.1376,18.1376,108725.0
2015-06-03 15:55:00,23.68,23.69,23.65,23.65,601558.0,18.1376,18.1452,18.1146,18.1146,601558.0
2015-06-04 09:30:00,23.27,23.43,23.27,23.34,631798.0,17.8235,17.9461,17.8235,17.8771,631798.0
2015-06-04 09:35:00,23.34,23.39,23.31,23.38,349219.0,17.8771,17.9154,17.8542,17.9078,349219.0
2015-06-04 09:40:00,23.39,23.4,23.35,23.36,315170.0,17.9154,17.9231,17.8848,17.8924,315170.0
2015-06-04 09:45:00,23.36,23.37,23.3,23.32,260862.0,17.8924,17.9001,17.8465,17.8618,260862.0
2015-06-04 09:50:00,23.32,23.32,23.27,23.3,399176.0,17.8618,17.8618,17.8235,17.8465,399176.0
2015-06-04 09:55:00,23.29,23.36,23.29,23.35,493663.0,17.8388,17.8924,17.8388,17.8848,493663.0
2015-06-04 10:00:00,23.35,23.4,23.35,23.39,208977.0,17.8848,17.9231,17.8848,17.9154,208977.0
2015-06-04 10:05:00,23.39,23.39,23.33,23.34,121389.0,17.9154,17.9154,17.8695,17.8771,121389.0
2015-06-04 10:10:00,23.33,23.36,23.32,23.35,111442.0,17.8695,17.8924,17.8618,17.8848,111442.0
2015-06-04 10:15:00,23.36,23.36,23.34,23.35,88193.0,17.8924,17.8924,17.8771,17.8848,88193.0
2015-06-04 10:20:00,23.34,23.35,23.34,23.34,51493.0,17.8771,17.8848,17.8771,17.8771,51493.0
2015-06-04 10:25:00,23.35,23.35,23.31,23.32,57300.0,17.8848,17.8848,17.8542,17.8618,57300.0
2015-06-04 10:30:00,23.31,23.32,23.27,23.28,80002.0,17.8542,17.8618,17.8235,17.8312,80002.0
2015-06-04 10:35:00,23.28,23.3,23.26,23.27,182514.0,17.8312,17.8465,17.8159,17.8235,182514.0
2015-06-04 10:40:00,23.27,23.31,23.26,23.3,148704.0,17.8235,17.8542,17.8159,17.8465,148704.0
2015-06-04 10:45:00,23.3,23.31,23.29,23.3,96799.0,17.8465,17.8542,17.8388,17.8465,96799.0
2015-06-04 10:50:00,23.3,23.33,23.3,23.33,64066.0,17.8465,17.8695,17.8465,17.8695,64066.0
2015-06-04 10:55:00,23.32,23.33,23.3,23.3,32540.0,17.8618,17.8695,17.8465,17.8465,32540.0
2015-06-04 11:00:00,23.3,23.31,23.26,23.26,32955.0,17.8465,17.8542,17.8159,17.8159,32955.0
2015-06-04 11:05:00,23.26,23.27,23.23,23.27,285018.0,17.8159,17.8235,17.7929,17.8235,285018.0
2015-06-04 11:10:00,23.27,23.28,23.23,23.28,186200.0,17.8235,17.8312,17.7929,17.8312,186200.0
2015-06-04 11:15:00,23.27,23.31,23.27,23.29,59916.0,17.8235,17.8542,17.8235,17.8388,59916.0
2015-06-04 11:20:00,23.29,23.31,23.28,23.29,134898.0,17.8388,17.8542,17.8312,17.8388,134898.0
2015-06-04 11:25:00,23.3,23.31,23.28,23.28,171111.0,17.8465,17.8542,17.8312,17.8312,171111.0
2015-06-04 11:30:00,23.28,23.29,23.26,23.27,61827.0,17.8312,17.8388,17.8159,17.8235,61827.0
2015-06-04 11:35:00,23.26,23.29,23.26,23.27,77170.0,17.8159,17.8388,17.8159,17.8235,77170.0
2015-06-04 11:40:00,23.28,23.29,23.25,23.26,80907.0,17.8312,17.8388,17.8082,17.8159,80907.0
2015-06-04 11:45:00,23.25,23.25,23.21,23.21,59458.0,17.8082,17.8082,17.7776,17.7776,59458.0
2015-06-04 11:50:00,23.21,23.23,23.19,23.2,138010.0,17.7776,17.7929,17.7622,17.7699,138010.0
2015-06-04 11:55:00,23.2,23.2,23.16,23.16,148150.0,17.7699,17.7699,17.7393,17.7393,148150.0
2015-06-04 12:00:00,23.17,23.17,23.15,23.17,82911.0,17.7469,17.7469,17.7316,17.7469,82911.0
2015-06-04 12:05:00,23.17,23.17,23.14,23.16,457464.0,17.7469,17.7469,17.7239,17.7393,457464.0
2015-06-04 12:10:00,23.16,23.16,23.14,23.14,136871.0,17.7393,17.7393,17.7239,17.7239,136871.0
2015-06-04 12:15:00,23.14,23.15,23.14,23.14,22670.0,17.7239,17.7316,17.7239,17.7239,22670.0
2015-06-04 12:20:00,23.14,23.15,23.12,23.12,149273.0,17.7239,17.7316,17.7086,17.7086,149273.0
2015-06-04 12:25:00,23.12,23.14,23.12,23.14,155277.0,17.7086,17.7239,17.7086,17.7239,155277.0
2015-06-04 12:30:00,23.13,23.15,23.11,23.13,267140.0,17.7163,17.7316,17.701,17.7163,267140.0
2015-06-04 12:35:00,23.12,23.14,23.12,23.12,86833.0,17.7086,17.7239,17.7086,17.7086,86833.0
2015-06-04 12:40:00,23.13,23.13,23.11,23.11,45251.0,17.7163,17.7163,17.701,17.701,45251.0
2015-06-04 12:45:00,23.12,23.14,23.11,23.13,128421.0,17.7086,17.7239,17.701,17.7163,128421.0
2015-06-04 12:50:00,23.14,23.14,23.11,23.13,170567.0,17.7239,17.7239,17.701,17.7163,170567.0
2015-06-04 12:55:00,23.13,23.13,23.06,23.06,322635.0,17.7163,17.7163,17.6627,17.6627,322635.0
2015-06-04 13:00:00,23.07,23.09,23.02,23.03,313253.0,17.6703,17.6856,17.632,17.6397,313253.0
2015-06-04 13:05:00,23.04,23.04,22.98,22.99,235493.0,17.6473,17.6473,17.6014,17.609,235493.0
2015-06-04 13:10:00,22.99,23.02,22.98,23.01,151166.0,17.609,17.632,17.6014,17.6244,151166.0
2015-06-04 13:15:00,23.0,23.03,22.99,23.01,161442.0,17.6167,17.6397,17.609,17.6244,161442.0
2015-06-04 13:20:00,23.01,23.01,23.0,23.01,86173.0,17.6244,17.6244,17.6167,17.6244,86173.0
2015-06-04 13:25:00,23.0,23.05,23.0,23.05,121609.0,17.6167,17.655,17.6167,17.655,121609.0
2015-06-04 13:30:00,23.05,23.06,23.04,23.05,77798.0,17.655,17.6627,17.6473,17.655,77798.0
2015-06-04 13:35:00,23.05,23.06,23.01,23.03,178046.0,17.655,17.6627,17.6244,17.6397,178046.0
2015-06-04 13:40:00,23.03,23.04,23.01,23.04,95232.0,17.6397,17.6473,17.6244,17.6473,95232.0
2015-06-04 13:45:00,23.04,23.04,23.01,23.01,146578.0,17.6473,17.6473,17.6244,17.6244,146578.0
2015-06-04 13:50:00,23.02,23.03,23.01,23.01,76327.0,17.632,17.6397,17.6244,17.6244,76327.0
2015-06-04 13:55:00,23.01,23.02,22.99,22.99,103844.0,17.6244,17.632,17.609,17.609,103844.0
2015-06-04 14:00:00,23.0,23.01,22.99,23.0,105184.0,17.6167,17.6244,17.609,17.6167,105184.0
2015-06-04 14:05:00,22.99,23.0,22.97,22.97,68960.0,17.609,17.6167,17.5937,17.5937,68960.0
2015-06-04 14:10:00,22.97,23.0,22.97,23.0,88520.0,17.5937,17.6167,17.5937,17.6167,88520.0
2015-06-04 14:15:00,22.99,23.0,22.97,22.98,75840.0,17.609,17.6167,17.5937,17.6014,75840.0
2015-06-04 14:20:00,22.98,23.0,22.97,23.0,79175.0,17.6014,17.6167,17.5937,17.6167,79175.0
2015-06-04 14:25:00,22.99,23.03,22.98,22.99,113555.0,17.609,17.6397,17.6014,17.609,113555.0
2015-06-04 14:30:00,22.99,23.02,22.98,22.99,101164.0,17.609,17.632,17.6014,17.609,101164.0
2015-06-04 14:35:00,22.99,23.01,22.98,23.01,32514.0,17.609,17.6244,17.6014,17.6244,32514.0
2015-06-04 14:40:00,23.0,23.03,23.0,23.01,73918.0,17.6167,17.6397,17.6167,17.6244,73918.0
2015-06-04 14:45:00,23.0,23.02,22.99,23.0,189664.0,17.6167,17.632,17.609,17.6167,189664.0
2015-06-04 14:50:00,22.99,23.01,22.99,23.0,68190.0,17.609,17.6244,17.609,17.6167,68190.0
2015-06-04 14:55:00,22.99,23.01,22.99,23.01,294580.0,17.609,17.6244,17.609,17.6244,294580.0
2015-06-04 15:00:00,23.01,23.02,23.0,23.01,383584.0,17.6244,17.632,17.6167,17.6244,383584.0
2015-06-04 15:05:00,23.01,23.02,22.98,22.98,109483.0,17.6244,17.632,17.6014,17.6014,109483.0
2015-06-04 15:10:00,22.98,22.99,22.92,22.92,157300.0,17.6014,17.609,17.5554,17.5554,157300.0
2015-06-04 15:15:00,22.92,22.93,22.85,22.88,740993.0,17.5554,17.5631,17.5018,17.5248,740993.0
2015-06-04 15:20:00,22.88,22.89,22.87,22.87,369172.0,17.5248,17.5325,17.5171,17.5171,369172.0
2015-06-04 15:25:00,22.87,22.88,22.78,22.84,754879.0,17.5171,17.5248,17.4482,17.4942,754879.0
2015-06-04 15:30:00,22.84,22.88,22.83,22.87,296686.0,17.4942,17.5248,17.4865,17.5171,296686.0
2015-06-04 15:35:00,22.88,22.92,22.87,22.89,222540.0,17.5248,17.5554,17.5171,17.5325,222540.0
2015-06-04 15:40:00,22.89,22.94,22.88,22.93,215641.0,17.5325,17.5708,17.5248,17.5631,215641.0
2015-06-04 15:45:00,22.93,22.99,22.92,22.92,647321.0,17.5631,17.609,17.5554,17.5554,647321.0
2015-06-04 15:50:00,22.92,22.96,22.88,22.94,436167.0,17.5554,17.5861,17.5248,17.5708,436167.0
2015-06-04 15:55:00,22.95,22.98,22.94,22.98,753196.0,17.5784,17.6014,17.5708,17.6014,753196.0
2015-06-05 09:30:00,22.82,22.86,22.8,22.85,270786.0,17.4788,17.5095,17.4635,17.5018,270786.0
2015-06-05 09:35:00,22.86,22.9,22.82,22.83,495677.0,17.5095,17.5401,17.4788,17.4865,495677.0
2015-06-05 09:40:00,22.82,22.82,22.78,22.8,202802.0,17.4788,17.4788,17.4482,17.4635,202802.0
2015-06-05 09:45:00,22.8,22.82,22.76,22.77,131959.0,17.4635,17.4788,17.4329,17.4405,131959.0
2015-06-05 09:50:00,22.78,22.79,22.75,22.76,75216.0,17.4482,17.4559,17.4252,17.4329,75216.0
2015-06-05 09:55:00,22.75,22.79,22.75,22.78,187364.0,17.4252,17.4559,17.4252,17.4482,187364.0
2015-06-05 10:00:00,22.78,22.89,22.78,22.88,438522.0,17.4482,17.5325,17.4482,17.5248,438522.0
2015-06-05 10:05:00,22.89,22.89,22.83,22.83,210377.0,17.5325,17.5325,17.4865,17.4865,210377.0
2015-06-05 10:10:00,22.83,22.88,22.8,22.87,237895.0,17.4865,17.5248,17.4635,17.5171,237895.0
2015-06-05 10:15:00,22.87,22.94,22.86,22.92,122948.0,17.5171,17.5708,17.5095,17.5554,122948.0
2015-06-05 10:20:00,22.93,23.04,22.93,23.04,338572.0,17.5631,17.6473,17.5631,17.6473,338572.0
2015-06-05 10:25:00,23.04,23.04,22.99,22.99,242736.0,17.6473,17.6473,17.609,17.609,242736.0
2015-06-05 10:30:00,22.99,23.02,22.98,23.01,87573.0,17.609,17.632,17.6014,17.6244,87573.0
2015-06-05 10:35:00,23.02,23.04,23.01,23.03,58750.0,17.632,17.6473,17.6244,17.6397,58750.0
2015-06-05 10:40:00,23.03,23.04,22.99,23.01,167709.0,17.6397,17.6473,17.609,17.6244,167709.0
2015-06-05 10:45:00,23.0,23.02,22.97,22.98,112520.0,17.6167,17.632,17.5937,17.6014,112520.0
2015-06-05 10:50:00,22.97,22.98,22.92,22.94,149406.0,17.5937,17.6014,17.5554,17.5708,149406.0
2015-06-05 10:55:00,22.95,22.95,22.93,22.93,53597.0,17.5784,17.5784,17.5631,17.5631,53597.0
2015-06-05 11:00:00,22.93,22.98,22.92,22.98,219296.0,17.5631,17.6014,17.5554,17.6014,219296.0
2015-06-05 11:05:00,22.98,23.0,22.96,22.98,55715.0,17.6014,17.6167,17.5861,17.6014,55715.0
2015-06-05 11:10:00,22.98,22.99,22.96,22.98,74827.0,17.6014,17.609,17.5861,17.6014,74827.0
2015-06-05 11:15:00,22.97,23.01,22.94,23.0,121563.0,17.5937,17.6244,17.5708,17.6167,121563.0
2015-06-05 11:20:00,23.0,23.02,23.0,23.0,64634.0,17.6167,17.632,17.6167,17.6167,64634.0
2015-06-05 11:25:00,23.0,23.01,22.99,22.99,59413.0,17.6167,17.6244,17.609,17.609,59413.0
2015-06-05 11:30:00,23.0,23.0,22.98,22.98,62042.0,17.6167,17.6167,17.6014,17.6014,62042.0
2015-06-05 11:35:00,22.98,23.0,22.97,22.98,85226.0,17.6014,17.6167,17.5937,17.6014,85226.0
2015-06-05 11:40:00,22.98,22.98,22.95,22.98,86459.0,17.6014,17.6014,17.5784,17.6014,86459.0
2015-06-05 11:45:00,22.97,23.0,22.97,22.99,41558.0,17.5937,17.6167,17.5937,17.609,41558.0
2015-06-05 11:50:00,22.99,22.99,22.98,22.99,33714.0,17.609,17.609,17.6014,17.609,33714.0
2015-06-05 11:55:00,22.99,22.99,22.96,22.96,58534.0,17.609,17.609,17.5861,17.5861,58534.0
2015-06-05 12:00:00,22.96,22.97,22.94,22.94,31041.0,17.5861,17.5937,17.5708,17.5708,31041.0
2015-06-05 12:05:00,22.94,22.95,22.94,22.95,58857.0,17.5708,17.5784,17.5708,17.5784,58857.0
2015-06-05 12:10:00,22.95,22.96,22.94,22.94,72782.0,17.5784,17.5861,17.5708,17.5708,72782.0
2015-06-05 12:15:00,22.94,22.96,22.94,22.94,74074.0,17.5708,17.5861,17.5708,17.5708,74074.0
2015-06-05 12:20:00,22.94,22.95,22.92,22.92,57990.0,17.5708,17.5784,17.5554,17.5554,57990.0
2015-06-05 12:25:00,22.92,22.92,22.88,22.9,55908.0,17.5554,17.5554,17.5248,17.5401,55908.0
2015-06-05 12:30:00,22.89,22.9,22.88,22.88,34641.0,17.5325,17.5401,17.5248,17.5248,34641.0
2015-06-05 12:35:00,22.88,22.89,22.88,22.89,27546.0,17.5248,17.5325,17.5248,17.5325,27546.0
2015-06-05 12:40:00,22.88,22.93,22.88,22.93,101582.0,17.5248,17.5631,17.5248,17.5631,101582.0
2015-06-05 12:45:00,22.93,22.93,22.92,22.92,9649.0,17.5631,17.5631,17.5554,17.5554,9649.0
2015-06-05 12:50:00,22.93,22.95,22.91,22.94,92613.0,17.5631,17.5784,17.5478,17.5708,92613.0
2015-06-05 12:55:00,22.95,22.96,22.93,22.93,61832.0,17.5784,17.5861,17.5631,17.5631,61832.0
2015-06-05 13:00:00,22.93,22.94,22.93,22.93,9888.0,17.5631,17.5708,17.5631,17.5631,9888.0
2015-06-05 13:05:00,22.93,22.94,22.91,22.91,44396.0,17.5631,17.5708,17.5478,17.5478,44396.0
2015-06-05 13:10:00,22.91,22.92,22.87,22.9,190886.0,17.5478,17.5554,17.5171,17.5401,190886.0
2015-06-05 13:15:00,22.9,22.9,22.89,22.9,63757.0,17.5401,17.5401,17.5325,17.5401,63757.0
2015-06-05 13:20:00,22.9,22.9,22.89,22.89,19901.0,17.5401,17.5401,17.5325,17.5325,19901.0
2015-06-05 13:25:00,22.89,22.9,22.89,22.89,31816.0,17.5325,17.5401,17.5325,17.5325,31816.0
2015-06-05 13:30:00,22.89,22.93,22.89,22.93,72791.0,17.5325,17.5631,17.5325,17.5631,72791.0
2015-06-05 13:35:00,22.94,22.95,22.92,22.92,62134.0,17.5708,17.5784,17.5554,17.5554,62134.0
2015-06-05 13:40:00,22.92,22.93,22.92,22.92,16316.0,17.5554,17.5631,17.5554,17.5554,16316.0
2015-06-05 13:45:00,22.92,22.93,22.91,22.92,56043.0,17.5554,17.5631,17.5478,17.5554,56043.0
2015-06-05 13:50:00,22.92,22.93,22.91,22.91,51719.0,17.5554,17.5631,17.5478,17.5478,51719.0
2015-06-05 13:55:00,22.91,22.92,22.9,22.9,40914.0,17.5478,17.5554,17.5401,17.5401,40914.0
2015-06-05 14:00:00,22.9,22.93,22.9,22.93,83733.0,17.5401,17.5631,17.5401,17.5631,83733.0
2015-06-05 14:05:00,22.92,22.93,22.92,22.92,19401.0,17.5554,17.5631,17.5554,17.5554,19401.0
2015-06-05 14:10:00,22.92,22.93,22.92,22.92,22985.0,17.5554,17.5631,17.5554,17.5554,22985.0
2015-06-05 14:15:00,22.92,22.93,22.9,22.92,117802.0,17.5554,17.5631,17.5401,17.5554,117802.0
2015-06-05 14:20:00,22.92,22.92,22.88,22.89,61901.0,17.5554,17.5554,17.5248,17.5325,61901.0
2015-06-05 14:25:00,22.89,22.9,22.89,22.9,26375.0,17.5325,17.5401,17.5325,17.5401,26375.0
2015-06-05 14:30:00,22.9,22.92,22.89,22.92,78505.0,17.5401,17.5554,17.5325,17.5554,78505.0
2015-06-05 14:35:00,22.92,22.93,22.91,22.93,73197.0,17.5554,17.5631,17.5478,17.5631,73197.0
2015-06-05 14:40:00,22.92,22.93,22.91,22.92,61613.0,17.5554,17.5631,17.5478,17.5554,61613.0
2015-06-05 14:45:00,22.92,22.92,22.89,22.89,63948.0,17.5554,17.5554,17.5325,17.5325,63948.0
2015-06-05 14:50:00,22.89,22.92,22.89,22.92,82595.0,17.5325,17.5554,17.5325,17.5554,82595.0
2015-06-05 14:55:00,22.92,22.92,22.89,22.89,77307.0,17.5554,17.5554,17.5325,17.5325,77307.0
2015-06-05 15:00:00,22.89,22.91,22.89,22.9,120569.0,17.5325,17.5478,17.5325,17.5401,120569.0
2015-06-05 15:05:00,22.89,22.91,22.89,22.89,75167.0,17.5325,17.5478,17.5325,17.5325,75167.0
2015-06-05 15:10:00,22.89,22.9,22.87,22.89,101693.0,17.5325,17.5401,17.5171,17.5325,101693.0
2015-06-05 15:15:00,22.89,22.9,22.88,22.88,46018.0,17.5325,17.5401,17.5248,17.5248,46018.0
2015-06-05 15:20:00,22.88,22.89,22.86,22.86,44925.0,17.5248,17.5325,17.5095,17.5095,44925.0
2015-06-05 15:25:00,22.86,22.9,22.86,22.88,132273.0,17.5095,17.5401,17.5095,17.5248,132273.0
2015-06-05 15:30:00,22.88,22.9,22.87,22.89,80008.0,17.5248,17.5401,17.5171,17.5325,80008.0
2015-06-05 15:35:00,22.88,22.89,22.86,22.86,44051.0,17.5248,17.5325,17.5095,17.5095,44051.0
2015-06-05 15:40:00,22.86,22.86,22.83,22.85,219615.0,17.5095,17.5095,17.4865,17.5018,219615.0
2015-06-05 15:45:00,22.86,22.87,22.85,22.86,111643.0,17.5095,17.5171,17.5018,17.5095,111643.0
2015-06-05 15:50:00,22.86,22.88,22.83,22.84,332679.0,17.5095,17.5248,17.4865,17.4942,332679.0
2015-06-05 15:55:00,22.84,22.87,22.83,22.85,682712.0,17.4942,17.5171,17.4865,17.5018,682712.0
2015-06-08 09:30:00,22.87,22.92,22.75,22.8,359247.0,17.5171,17.5554,17.4252,17.4635,359247.0
2015-06-08 09:35:00,22.8,22.85,22.76,22.77,133525.0,17.4635,17.5018,17.4329,17.4405,133525.0
2015-06-08 09:40:00,22.77,22.78,22.71,22.76,134802.0,17.4405,17.4482,17.3946,17.4329,134802.0
2015-06-08 09:45:00,22.75,22.8,22.74,22.75,124280.0,17.4252,17.4635,17.4176,17.4252,124280.0
2015-06-08 09:50:00,22.75,22.79,22.73,22.76,178651.0,17.4252,17.4559,17.4099,17.4329,178651.0
2015-06-08 09:55:00,22.76,22.76,22.71,22.71,181634.0,17.4329,17.4329,17.3946,17.3946,181634.0
2015-06-08 10:00:00,22.71,22.75,22.7,22.74,208547.0,17.3946,17.4252,17.3869,17.4176,208547.0
2015-06-08 10:05:00,22.73,22.75,22.72,22.75,112874.0,17.4099,17.4252,17.4022,17.4252,112874.0
2015-06-08 10:10:00,22.75,22.75,22.73,22.75,37455.0,17.4252,17.4252,17.4099,17.4252,37455.0
2015-06-08 10:15:00,22.74,22.76,22.74,22.74,55338.0,17.4176,17.4329,17.4176,17.4176,55338.0
2015-06-08 10:20:00,22.74,22.78,22.74,22.76,76806.0,17.4176,17.4482,17.4176,17.4329,76806.0
2015-06-08 10:25:00,22.77,22.77,22.75,22.77,41861.0,17.4405,17.4405,17.4252,17.4405,41861.0
2015-06-08 10:30:00,22.76,22.8,22.75,22.76,65607.0,17.4329,17.4635,17.4252,17.4329,65607.0
2015-06-08 10:35:00,22.77,22.78,22.75,22.78,51340.0,17.4405,17.4482,17.4252,17.4482,51340.0
2015-06-08 10:40:00,22.78,22.81,22.77,22.77,57764.0,17.4482,17.4712,17.4405,17.4405,57764.0
2015-06-08 10:45:00,22.77,22.79,22.76,22.76,38231.0,17.4405,17.4559,17.4329,17.4329,38231.0
2015-06-08 10:50:00,22.76,22.79,22.76,22.77,48928.0,17.4329,17.4559,17.4329,17.4405,48928.0
2015-06-08 10:55:00,22.77,22.79,22.77,22.77,36538.0,17.4405,17.4559,17.4405,17.4405,36538.0
2015-06-08 11:00:00,22.77,22.79,22.76,22.77,80794.0,17.4405,17.4559,17.4329,17.4405,80794.0
2015-06-08 11:05:00,22.76,22.77,22.75,22.76,135806.0,17.4329,17.4405,17.4252,17.4329,135806.0
2015-06-08 11:10:00,22.76,22.76,22.73,22.73,81483.0,17.4329,17.4329,17.4099,17.4099,81483.0
2015-06-08 11:15:00,22.73,22.76,22.72,22.76,83334.0,17.4099,17.4329,17.4022,17.4329,83334.0
2015-06-08 11:20:00,22.76,22.78,22.75,22.76,40030.0,17.4329,17.4482,17.4252,17.4329,40030.0
2015-06-08 11:25:00,22.76,22.77,22.74,22.75,32841.0,17.4329,17.4405,17.4176,17.4252,32841.0
2015-06-08 11:30:00,22.74,22.75,22.73,22.74,51714.0,17.4176,17.4252,17.4099,17.4176,51714.0
2015-06-08 11:35:00,22.74,22.75,22.73,22.73,96832.0,17.4176,17.4252,17.4099,17.4099,96832.0
2015-06-08 11:40:00,22.73,22.75,22.71,22.75,97662.0,17.4099,17.4252,17.3946,17.4252,97662.0
2015-06-08 11:45:00,22.75,22.76,22.73,22.75,115431.0,17.4252,17.4329,17.4099,17.4252,115431.0
2015-06-08 11:50:00,22.75,22.76,22.72,22.73,72357.0,17.4252,17.4329,17.4022,17.4099,72357.0
2015-06-08 11:55:00,22.73,22.76,22.73,22.75,27044.0,17.4099,17.4329,17.4099,17.4252,27044.0
2015-06-08 12:00:00,22.74,22.75,22.72,22.74,69493.0,17.4176,17.4252,17.4022,17.4176,69493.0
2015-06-08 12:05:00,22.73,22.77,22.73,22.76,95099.0,17.4099,17.4405,17.4099,17.4329,95099.0
2015-06-08 12:10:00,22.75,22.78,22.75,22.76,110411.0,17.4252,17.4482,17.4252,17.4329,110411.0
2015-06-08 12:15:00,22.77,22.77,22.75,22.75,17308.0,17.4405,17.4405,17.4252,17.4252,17308.0
2015-06-08 12:20:00,22.76,22.76,22.74,22.74,28261.0,17.4329,17.4329,17.4176,17.4176,28261.0
2015-06-08 12:25:00,22.75,22.75,22.73,22.73,98608.0,17.4252,17.4252,17.4099,17.4099,98608.0
2015-06-08 12:30:00,22.74,22.78,22.71,22.78,139691.0,17.4176,17.4482,17.3946,17.4482,139691.0
2015-06-08 12:35:00,22.77,22.78,22.74,22.74,20432.0,17.4405,17.4482,17.4176,17.4176,20432.0
2015-06-08 12:40:00,22.74,22.75,22.72,22.72,187049.0,17.4176,17.4252,17.4022,17.4022,187049.0
2015-06-08 12:45:00,22.73,22.74,22.72,22.73,57538.0,17.4099,17.4176,17.4022,17.4099,57538.0
2015-06-08 12:50:00,22.72,22.73,22.72,22.72,8461.0,17.4022,17.4099,17.4022,17.4022,8461.0
2015-06-08 12:55:00,22.72,22.73,22.71,22.71,49889.0,17.4022,17.4099,17.3946,17.3946,49889.0
2015-06-08 13:00:00,22.71,22.72,22.7,22.71,62280.0,17.3946,17.4022,17.3869,17.3946,62280.0
2015-06-08 13:05:00,22.71,22.72,22.71,22.71,7558.0,17.3946,17.4022,17.3946,17.3946,7558.0
2015-06-08 13:10:00,22.71,22.72,22.7,22.7,37896.0,17.3946,17.4022,17.3869,17.3869,37896.0
2015-06-08 13:15:00,22.7,22.71,22.69,22.69,95359.0,17.3869,17.3946,17.3793,17.3793,95359.0
2015-06-08 13:20:00,22.69,22.7,22.68,22.69,23893.0,17.3793,17.3869,17.3716,17.3793,23893.0
2015-06-08 13:25:00,22.68,22.69,22.68,22.68,33075.0,17.3716,17.3793,17.3716,17.3716,33075.0
2015-06-08 13:30:00,22.69,22.69,22.64,22.66,137514.0,17.3793,17.3793,17.341,17.3563,137514.0
2015-06-08 13:35:00,22.66,22.66,22.6,22.61,149443.0,17.3563,17.3563,17.3103,17.318,149443.0
2015-06-08 13:40:00,22.61,22.61,22.6,22.6,39503.0,17.318,17.318,17.3103,17.3103,39503.0
2015-06-08 13:45:00,22.61,22.64,22.6,22.64,97704.0,17.318,17.341,17.3103,17.341,97704.0
2015-06-08 13:50:00,22.63,22.64,22.61,22.61,54916.0,17.3333,17.341,17.318,17.318,54916.0
2015-06-08 13:55:00,22.61,22.64,22.61,22.62,26921.0,17.318,17.341,17.318,17.3257,26921.0
2015-06-08 14:00:00,22.62,22.64,22.6,22.63,47550.0,17.3257,17.341,17.3103,17.3333,47550.0
2015-06-08 14:05:00,22.64,22.64,22.63,22.64,48648.0,17.341,17.341,17.3333,17.341,48648.0
2015-06-08 14:10:00,22.64,22.66,22.63,22.66,49083.0,17.341,17.3563,17.3333,17.3563,49083.0
2015-06-08 14:15:00,22.66,22.69,22.65,22.69,98931.0,17.3563,17.3793,17.3486,17.3793,98931.0
2015-06-08 14:20:00,22.69,22.7,22.68,22.68,337043.0,17.3793,17.3869,17.3716,17.3716,337043.0
2015-06-08 14:25:00,22.69,22.69,22.67,22.68,65260.0,17.3793,17.3793,17.3639,17.3716,65260.0
2015-06-08 14:30:00,22.68,22.74,22.67,22.71,135399.0,17.3716,17.4176,17.3639,17.3946,135399.0
2015-06-08 14:35:00,22.72,22.78,22.71,22.75,261137.0,17.4022,17.4482,17.3946,17.4252,261137.0
2015-06-08 14:40:00,22.75,22.76,22.74,22.76,102262.0,17.4252,17.4329,17.4176,17.4329,102262.0
2015-06-08 14:45:00,22.76,22.76,22.73,22.73,32258.0,17.4329,17.4329,17.4099,17.4099,32258.0
2015-06-08 14:50:00,22.73,22.76,22.73,22.76,128131.0,17.4099,17.4329,17.4099,17.4329,128131.0
2015-06-08 14:55:00,22.77,22.79,22.77,22.79,94086.0,17.4405,17.4559,17.4405,17.4559,94086.0
2015-06-08 15:00:00,22.78,22.79,22.73,22.73,144357.0,17.4482,17.4559,17.4099,17.4099,144357.0
2015-06-08 15:05:00,22.73,22.74,22.68,22.68,253740.0,17.4099,17.4176,17.3716,17.3716,253740.0
2015-06-08 15:10:00,22.69,22.69,22.64,22.66,153326.0,17.3793,17.3793,17.341,17.3563,153326.0
2015-06-08 15:15:00,22.66,22.69,22.65,22.68,104375.0,17.3563,17.3793,17.3486,17.3716,104375.0
2015-06-08 15:20:00,22.68,22.69,22.64,22.66,141423.0,17.3716,17.3793,17.341,17.3563,141423.0
2015-06-08 15:25:00,22.66,22.66,22.63,22.64,85231.0,17.3563,17.3563,17.3333,17.341,85231.0
2015-06-08 15:30:00,22.64,22.68,22.63,22.67,120540.0,17.341,17.3716,17.3333,17.3639,120540.0
2015-06-08 15:35:00,22.68,22.69,22.67,22.69,134427.0,17.3716,17.3793,17.3639,17.3793,134427.0
2015-06-08 15:40:00,22.69,22.69,22.68,22.69,91412.0,17.3793,17.3793,17.3716,17.3793,91412.0
2015-06-08 15:45:00,22.69,22.73,22.67,22.67,314301.0,17.3793,17.4099,17.3639,17.3639,314301.0
2015-06-08 15:50:00,22.67,22.68,22.65,22.66,157210.0,17.3639,17.3716,17.3486,17.3563,157210.0
2015-06-08 15:55:00,22.65,22.65,22.61,22.64,932257.0,17.3486,17.3486,17.318,17.341,932257.0
2015-06-09 09:30:00,22.87,23.1,22.85,22.93,912553.0,17.5171,17.6933,17.5018,17.5631,912553.0
2015-06-09 09:35:00,22.94,22.94,22.86,22.88,322240.0,17.5708,17.5708,17.5095,17.5248,322240.0
2015-06-09 09:40:00,22.88,22.93,22.87,22.91,276331.0,17.5248,17.5631,17.5171,17.5478,276331.0
2015-06-09 09:45:00,22.91,22.96,22.9,22.94,248074.0,17.5478,17.5861,17.5401,17.5708,248074.0
2015-06-09 09:50:00,22.94,22.94,22.85,22.87,297681.0,17.5708,17.5708,17.5018,17.5171,297681.0
2015-06-09 09:55:00,22.87,22.87,22.78,22.81,204225.0,17.5171,17.5171,17.4482,17.4712,204225.0
2015-06-09 10:00:00,22.81,22.82,22.73,22.73,319296.0,17.4712,17.4788,17.4099,17.4099,319296.0
2015-06-09 10:05:00,22.73,22.73,22.71,22.71,174415.0,17.4099,17.4099,17.3946,17.3946,174415.0
2015-06-09 10:10:00,22.71,22.8,22.71,22.79,493388.0,17.3946,17.4635,17.3946,17.4559,493388.0
2015-06-09 10:15:00,22.79,22.92,22.79,22.89,561623.0,17.4559,17.5554,17.4559,17.5325,561623.0
2015-06-09 10:20:00,22.89,22.9,22.83,22.85,306380.0,17.5325,17.5401,17.4865,17.5018,306380.0
2015-06-09 10:25:00,22.85,22.89,22.84,22.86,142688.0,17.5018,17.5325,17.4942,17.5095,142688.0
2015-06-09 10:30:00,22.85,22.87,22.76,22.83,482116.0,17.5018,17.5171,17.4329,17.4865,482116.0
2015-06-09 10:35:00,22.83,22.86,22.78,22.82,660668.0,17.4865,17.5095,17.4482,17.4788,660668.0
2015-06-09 10:40:00,22.82,22.83,22.78,22.8,167393.0,17.4788,17.4865,17.4482,17.4635,167393.0
2015-06-09 10:45:00,22.8,22.86,22.8,22.85,64977.0,17.4635,17.5095,17.4635,17.5018,64977.0
2015-06-09 10:50:00,22.85,22.92,22.84,22.89,151288.0,17.5018,17.5554,17.4942,17.5325,151288.0
2015-06-09 10:55:00,22.89,22.95,22.89,22.95,181875.0,17.5325,17.5784,17.5325,17.5784,181875.0
2015-06-09 11:00:00,22.94,23.0,22.94,22.99,510374.0,17.5708,17.6167,17.5708,17.609,510374.0
2015-06-09 11:05:00,22.99,22.99,22.92,22.93,271185.0,17.609,17.609,17.5554,17.5631,271185.0
2015-06-09 11:10:00,22.92,22.93,22.89,22.91,79244.0,17.5554,17.5631,17.5325,17.5478,79244.0
2015-06-09 11:15:00,22.91,22.93,22.88,22.91,69862.0,17.5478,17.5631,17.5248,17.5478,69862.0
2015-06-09 11:20:00,22.91,22.92,22.89,22.89,38646.0,17.5478,17.5554,17.5325,17.5325,38646.0
2015-06-09 11:25:00,22.88,22.91,22.87,22.89,102121.0,17.5248,17.5478,17.5171,17.5325,102121.0
2015-06-09 11:30:00,22.89,22.92,22.89,22.9,42950.0,17.5325,17.5554,17.5325,17.5401,42950.0
2015-06-09 11:35:00,22.9,22.95,22.9,22.9,181383.0,17.5401,17.5784,17.5401,17.5401,181383.0
2015-06-09 11:40:00,22.91,22.91,22.9,22.91,26535.0,17.5478,17.5478,17.5401,17.5478,26535.0
2015-06-09 11:45:00,22.9,22.91,22.88,22.88,47059.0,17.5401,17.5478,17.5248,17.5248,47059.0
2015-06-09 11:50:00,22.89,22.89,22.88,22.89,33216.0,17.5325,17.5325,17.5248,17.5325,33216.0
2015-06-09 11:55:00,22.89,22.89,22.86,22.88,91209.0,17.5325,17.5325,17.5095,17.5248,91209.0
2015-06-09 12:00:00,22.88,22.89,22.87,22.88,60283.0,17.5248,17.5325,17.5171,17.5248,60283.0
2015-06-09 12:05:00,22.88,22.9,22.87,22.89,25216.0,17.5248,17.5401,17.5171,17.5325,25216.0
2015-06-09 12:10:00,22.89,22.9,22.86,22.86,47311.0,17.5325,17.5401,17.5095,17.5095,47311.0
2015-06-09 12:15:00,22.86,22.87,22.85,22.86,88773.0,17.5095,17.5171,17.5018,17.5095,88773.0
2015-06-09 12:20:00,22.86,22.87,22.85,22.86,47586.0,17.5095,17.5171,17.5018,17.5095,47586.0
2015-06-09 12:25:00,22.86,22.86,22.85,22.86,31640.0,17.5095,17.5095,17.5018,17.5095,31640.0
2015-06-09 12:30:00,22.86,22.87,22.85,22.85,39765.0,17.5095,17.5171,17.5018,17.5018,39765.0
2015-06-09 12:35:00,22.86,22.86,22.83,22.83,45512.0,17.5095,17.5095,17.4865,17.4865,45512.0
2015-06-09 12:40:00,22.84,22.84,22.83,22.83,20856.0,17.4942,17.4942,17.4865,17.4865,20856.0
2015-06-09 12:45:00,22.84,22.84,22.82,22.82,41914.0,17.4942,17.4942,17.4788,17.4788,41914.0
2015-06-09 12:50:00,22.83,22.83,22.82,22.82,37801.0,17.4865,17.4865,17.4788,17.4788,37801.0
2015-06-09 12:55:00,22.83,22.87,22.82,22.86,101041.0,17.4865,17.5171,17.4788,17.5095,101041.0
2015-06-09 13:00:00,22.87,22.88,22.85,22.87,121262.0,17.5171,17.5248,17.5018,17.5171,121262.0
2015-06-09 13:05:00,22.87,22.87,22.85,22.85,33322.0,17.5171,17.5171,17.5018,17.5018,33322.0
2015-06-09 13:10:00,22.86,22.86,22.84,22.85,23968.0,17.5095,17.5095,17.4942,17.5018,23968.0
2015-06-09 13:15:00,22.84,22.85,22.8,22.8,102919.0,17.4942,17.5018,17.4635,17.4635,102919.0
2015-06-09 13:20:00,22.81,22.82,22.78,22.78,149505.0,17.4712,17.4788,17.4482,17.4482,149505.0
2015-06-09 13:25:00,22.78,22.82,22.77,22.8,80238.0,17.4482,17.4788,17.4405,17.4635,80238.0
2015-06-09 13:30:00,22.81,22.81,22.8,22.81,28249.0,17.4712,17.4712,17.4635,17.4712,28249.0
2015-06-09 13:35:00,22.81,22.81,22.79,22.8,39370.0,17.4712,17.4712,17.4559,17.4635,39370.0
2015-06-09 13:40:00,22.81,22.81,22.8,22.8,18800.0,17.4712,17.4712,17.4635,17.4635,18800.0
2015-06-09 13:45:00,22.81,22.83,22.8,22.81,54882.0,17.4712,17.4865,17.4635,17.4712,54882.0
2015-06-09 13:50:00,22.81,22.81,22.8,22.81,14492.0,17.4712,17.4712,17.4635,17.4712,14492.0
2015-06-09 13:55:00,22.8,22.81,22.78,22.8,87220.0,17.4635,17.4712,17.4482,17.4635,87220.0
2015-06-09 14:00:00,22.8,22.84,22.79,22.83,247069.0,17.4635,17.4942,17.4559,17.4865,247069.0
2015-06-09 14:05:00,22.83,22.83,22.82,22.83,54680.0,17.4865,17.4865,17.4788,17.4865,54680.0
2015-06-09 14:10:00,22.83,22.83,22.78,22.79,191751.0,17.4865,17.4865,17.4482,17.4559,191751.0
2015-06-09 14:15:00,22.79,22.81,22.78,22.8,58544.0,17.4559,17.4712,17.4482,17.4635,58544.0
2015-06-09 14:20:00,22.8,22.81,22.79,22.8,44296.0,17.4635,17.4712,17.4559,17.4635,44296.0
2015-06-09 14:25:00,22.8,22.81,22.79,22.8,58629.0,17.4635,17.4712,17.4559,17.4635,58629.0
2015-06-09 14:30:00,22.8,22.81,22.79,22.8,91317.0,17.4635,17.4712,17.4559,17.4635,91317.0
2015-06-09 14:35:00,22.79,22.82,22.79,22.82,191219.0,17.4559,17.4788,17.4559,17.4788,191219.0
2015-06-09 14:40:00,22.82,22.83,22.8,22.81,146718.0,17.4788,17.4865,17.4635,17.4712,146718.0
2015-06-09 14:45:00,22.82,22.82,22.79,22.81,125650.0,17.4788,17.4788,17.4559,17.4712,125650.0
2015-06-09 14:50:00,22.82,22.83,22.8,22.8,82805.0,17.4788,17.4865,17.4635,17.4635,82805.0
2015-06-09 14:55:00,22.8,22.81,22.8,22.8,36624.0,17.4635,17.4712,17.4635,17.4635,36624.0
2015-06-09 15:00:00,22.8,22.81,22.78,22.8,101382.0,17.4635,17.4712,17.4482,17.4635,101382.0
2015-06-09 15:05:00,22.8,22.81,22.78,22.78,175002.0,17.4635,17.4712,17.4482,17.4482,175002.0
2015-06-09 15:10:00,22.79,22.8,22.78,22.8,41752.0,17.4559,17.4635,17.4482,17.4635,41752.0
2015-06-09 15:15:00,22.79,22.81,22.78,22.8,181388.0,17.4559,17.4712,17.4482,17.4635,181388.0
2015-06-09 15:20:00,22.8,22.81,22.78,22.79,163088.0,17.4635,17.4712,17.4482,17.4559,163088.0
2015-06-09 15:25:00,22.79,22.79,22.78,22.78,191433.0,17.4559,17.4559,17.4482,17.4482,191433.0
2015-06-09 15:30:00,22.79,22.79,22.77,22.78,66513.0,17.4559,17.4559,17.4405,17.4482,66513.0
2015-06-09 15:35:00,22.78,22.79,22.77,22.78,161986.0,17.4482,17.4559,17.4405,17.4482,161986.0
2015-06-09 15:40:00,22.78,22.81,22.78,22.8,176918.0,17.4482,17.4712,17.4482,17.4635,176918.0
2015-06-09 15:45:00,22.8,22.81,22.79,22.79,346410.0,17.4635,17.4712,17.4559,17.4559,346410.0
2015-06-09 15:50:00,22.8,22.83,22.79,22.83,474219.0,17.4635,17.4865,17.4559,17.4865,474219.0
2015-06-09 15:55:00,22.83,22.85,22.82,22.84,1163645.0,17.4865,17.5018,17.4788,17.4942,1163645.0
2015-06-10 09:30:00,23.05,23.22,23.0,23.22,434488.0,17.655,17.7852,17.6167,17.7852,434488.0
2015-06-10 09:35:00,23.22,23.28,23.16,23.19,590454.0,17.7852,17.8312,17.7393,17.7622,590454.0
2015-06-10 09:40:00,23.19,23.2,23.09,23.12,496999.0,17.7622,17.7699,17.6856,17.7086,496999.0
2015-06-10 09:45:00,23.12,23.15,23.05,23.05,170481.0,17.7086,17.7316,17.655,17.655,170481.0
2015-06-10 09:50:00,23.05,23.17,23.05,23.17,233587.0,17.655,17.7469,17.655,17.7469,233587.0
2015-06-10 09:55:00,23.17,23.17,23.1,23.12,287277.0,17.7469,17.7469,17.6933,17.7086,287277.0
2015-06-10 10:00:00,23.12,23.18,23.11,23.18,209333.0,17.7086,17.7546,17.701,17.7546,209333.0
2015-06-10 10:05:00,23.18,23.27,23.17,23.24,186870.0,17.7546,17.8235,17.7469,17.8005,186870.0
2015-06-10 10:10:00,23.23,23.26,23.21,23.25,158222.0,17.7929,17.8159,17.7776,17.8082,158222.0
2015-06-10 10:15:00,23.26,23.26,23.24,23.25,80772.0,17.8159,17.8159,17.8005,17.8082,80772.0
2015-06-10 10:20:00,23.24,23.24,23.22,23.22,51372.0,17.8005,17.8005,17.7852,17.7852,51372.0
2015-06-10 10:25:00,23.23,23.23,23.2,23.22,98286.0,17.7929,17.7929,17.7699,17.7852,98286.0
2015-06-10 10:30:00,23.22,23.22,23.21,23.21,28054.0,17.7852,17.7852,17.7776,17.7776,28054.0
2015-06-10 10:35:00,23.22,23.27,23.21,23.27,219762.0,17.7852,17.8235,17.7776,17.8235,219762.0
2015-06-10 10:40:00,23.27,23.27,23.24,23.25,88111.0,17.8235,17.8235,17.8005,17.8082,88111.0
2015-06-10 10:45:00,23.25,23.25,23.2,23.2,83328.0,17.8082,17.8082,17.7699,17.7699,83328.0
2015-06-10 10:50:00,23.2,23.26,23.2,23.26,132489.0,17.7699,17.8159,17.7699,17.8159,132489.0
2015-06-10 10:55:00,23.26,23.26,23.25,23.25,20405.0,17.8159,17.8159,17.8082,17.8082,20405.0
2015-06-10 11:00:00,23.26,23.26,23.23,23.26,98541.0,17.8159,17.8159,17.7929,17.8159,98541.0
2015-06-10 11:05:00,23.26,23.26,23.24,23.24,20955.0,17.8159,17.8159,17.8005,17.8005,20955.0
2015-06-10 11:10:00,23.25,23.3,23.23,23.28,227531.0,17.8082,17.8465,17.7929,17.8312,227531.0
2015-06-10 11:15:00,23.28,23.32,23.27,23.28,151333.0,17.8312,17.8618,17.8235,17.8312,151333.0
2015-06-10 11:20:00,23.27,23.31,23.24,23.3,199795.0,17.8235,17.8542,17.8005,17.8465,199795.0
2015-06-10 11:25:00,23.3,23.3,23.26,23.3,109758.0,17.8465,17.8465,17.8159,17.8465,109758.0
2015-06-10 11:30:00,23.3,23.3,23.25,23.25,75194.0,17.8465,17.8465,17.8082,17.8082,75194.0
2015-06-10 11:35:00,23.26,23.27,23.23,23.27,269547.0,17.8159,17.8235,17.7929,17.8235,269547.0
2015-06-10 11:40:00,23.27,23.29,23.24,23.25,180545.0,17.8235,17.8388,17.8005,17.8082,180545.0
2015-06-10 11:45:00,23.25,23.25,23.22,23.23,65104.0,17.8082,17.8082,17.7852,17.7929,65104.0
2015-06-10 11:50:00,23.23,23.23,23.19,23.19,62790.0,17.7929,17.7929,17.7622,17.7622,62790.0
2015-06-10 11:55:00,23.19,23.21,23.18,23.2,173679.0,17.7622,17.7776,17.7546,17.7699,173679.0
2015-06-10 12:00:00,23.21,23.21,23.17,23.18,56257.0,17.7776,17.7776,17.7469,17.7546,56257.0
2015-06-10 12:05:00,23.17,23.19,23.16,23.16,115702.0,17.7469,17.7622,17.7393,17.7393,115702.0
2015-06-10 12:10:00,23.16,23.17,23.15,23.15,52185.0,17.7393,17.7469,17.7316,17.7316,52185.0
2015-06-10 12:15:00,23.16,23.21,23.15,23.21,82460.0,17.7393,17.7776,17.7316,17.7776,82460.0
2015-06-10 12:20:00,23.21,23.21,23.19,23.2,46321.0,17.7776,17.7776,17.7622,17.7699,46321.0
2015-06-10 12:25:00,23.2,23.22,23.19,23.21,154199.0,17.7699,17.7852,17.7622,17.7776,154199.0
2015-06-10 12:30:00,23.21,23.22,23.19,23.22,74285.0,17.7776,17.7852,17.7622,17.7852,74285.0
2015-06-10 12:35:00,23.22,23.22,23.19,23.19,35201.0,17.7852,17.7852,17.7622,17.7622,35201.0
2015-06-10 12:40:00,23.19,23.22,23.19,23.19,63899.0,17.7622,17.7852,17.7622,17.7622,63899.0
2015-06-10 12:45:00,23.19,23.21,23.19,23.2,39275.0,17.7622,17.7776,17.7622,17.7699,39275.0
2015-06-10 12:50:00,23.2,23.21,23.2,23.21,25788.0,17.7699,17.7776,17.7699,17.7776,25788.0
2015-06-10 12:55:00,23.2,23.21,23.2,23.21,34022.0,17.7699,17.7776,17.7699,17.7776,34022.0
2015-06-10 13:00:00,23.2,23.27,23.2,23.25,186676.0,17.7699,17.8235,17.7699,17.8082,186676.0
2015-06-10 13:05:00,23.24,23.25,23.23,23.24,23348.0,17.8005,17.8082,17.7929,17.8005,23348.0
2015-06-10 13:10:00,23.24,23.25,23.23,23.25,91302.0,17.8005,17.8082,17.7929,17.8082,91302.0
2015-06-10 13:15:00,23.25,23.26,23.24,23.26,70957.0,17.8082,17.8159,17.8005,17.8159,70957.0
2015-06-10 13:20:00,23.26,23.26,23.25,23.26,63026.0,17.8159,17.8159,17.8082,17.8159,63026.0
2015-06-10 13:25:00,23.26,23.26,23.25,23.26,29032.0,17.8159,17.8159,17.8082,17.8159,29032.0
2015-06-10 13:30:00,23.26,23.28,23.25,23.28,158685.0,17.8159,17.8312,17.8082,17.8312,158685.0
2015-06-10 13:35:00,23.28,23.28,23.26,23.26,52460.0,17.8312,17.8312,17.8159,17.8159,52460.0
2015-06-10 13:40:00,23.26,23.27,23.26,23.26,35767.0,17.8159,17.8235,17.8159,17.8159,35767.0
2015-06-10 13:45:00,23.27,23.27,23.25,23.25,178451.0,17.8235,17.8235,17.8082,17.8082,178451.0
2015-06-10 13:50:00,23.25,23.26,23.25,23.25,23541.0,17.8082,17.8159,17.8082,17.8082,23541.0
2015-06-10 13:55:00,23.25,23.26,23.25,23.25,36164.0,17.8082,17.8159,17.8082,17.8082,36164.0
2015-06-10 14:00:00,23.25,23.29,23.25,23.27,277887.0,17.8082,17.8388,17.8082,17.8235,277887.0
2015-06-10 14:05:00,23.28,23.28,23.26,23.26,21521.0,17.8312,17.8312,17.8159,17.8159,21521.0
2015-06-10 14:10:00,23.26,23.27,23.25,23.27,72040.0,17.8159,17.8235,17.8082,17.8235,72040.0
2015-06-10 14:15:00,23.27,23.3,23.26,23.3,210821.0,17.8235,17.8465,17.8159,17.8465,210821.0
2015-06-10 14:20:00,23.3,23.3,23.28,23.28,31157.0,17.8465,17.8465,17.8312,17.8312,31157.0
2015-06-10 14:25:00,23.29,23.29,23.26,23.26,178656.0,17.8388,17.8388,17.8159,17.8159,178656.0
2015-06-10 14:30:00,23.26,23.28,23.26,23.27,172588.0,17.8159,17.8312,17.8159,17.8235,172588.0
2015-06-10 14:35:00,23.28,23.28,23.26,23.27,91945.0,17.8312,17.8312,17.8159,17.8235,91945.0
2015-06-10 14:40:00,23.27,23.27,23.26,23.26,30065.0,17.8235,17.8235,17.8159,17.8159,30065.0
2015-06-10 14:45:00,23.26,23.27,23.25,23.26,90908.0,17.8159,17.8235,17.8082,17.8159,90908.0
2015-06-10 14:50:00,23.25,23.29,23.25,23.28,175871.0,17.8082,17.8388,17.8082,17.8312,175871.0
2015-06-10 14:55:00,23.28,23.3,23.28,23.3,141917.0,17.8312,17.8465,17.8312,17.8465,141917.0
2015-06-10 15:00:00,23.3,23.3,23.28,23.28,110359.0,17.8465,17.8465,17.8312,17.8312,110359.0
2015-06-10 15:05:00,23.29,23.29,23.28,23.29,62177.0,17.8388,17.8388,17.8312,17.8388,62177.0
2015-06-10 15:10:00,23.29,23.31,23.28,23.29,282439.0,17.8388,17.8542,17.8312,17.8388,282439.0
2015-06-10 15:15:00,23.3,23.32,23.29,23.32,166105.0,17.8465,17.8618,17.8388,17.8618,166105.0
2015-06-10 15:20:00,23.32,23.32,23.31,23.32,64391.0,17.8618,17.8618,17.8542,17.8618,64391.0
2015-06-10 15:25:00,23.32,23.32,23.31,23.32,84827.0,17.8618,17.8618,17.8542,17.8618,84827.0
2015-06-10 15:30:00,23.32,23.32,23.28,23.3,382380.0,17.8618,17.8618,17.8312,17.8465,382380.0
2015-06-10 15:35:00,23.3,23.32,23.3,23.3,238246.0,17.8465,17.8618,17.8465,17.8465,238246.0
2015-06-10 15:40:00,23.3,23.31,23.27,23.31,571362.0,17.8465,17.8542,17.8235,17.8542,571362.0
2015-06-10 15:45:00,23.3,23.31,23.3,23.3,187958.0,17.8465,17.8542,17.8465,17.8465,187958.0
2015-06-10 15:50:00,23.3,23.33,23.3,23.32,525982.0,17.8465,17.8695,17.8465,17.8618,525982.0
2015-06-10 15:55:00,23.33,23.34,23.31,23.33,1640326.0,17.8695,17.8771,17.8542,17.8695,1640326.0
2015-06-11 09:30:00,23.66,23.66,23.46,23.59,461739.0,18.1222,18.1222,17.969,18.0686,461739.0
2015-06-11 09:35:00,23.6,23.65,23.58,23.63,310303.0,18.0763,18.1146,18.061,18.0993,310303.0
2015-06-11 09:40:00,23.63,23.65,23.58,23.58,160178.0,18.0993,18.1146,18.061,18.061,160178.0
2015-06-11 09:45:00,23.58,23.61,23.55,23.57,145659.0,18.061,18.0839,18.038,18.0533,145659.0
2015-06-11 09:50:00,23.57,23.61,23.56,23.58,138374.0,18.0533,18.0839,18.0456,18.061,138374.0
2015-06-11 09:55:00,23.59,23.62,23.58,23.59,231407.0,18.0686,18.0916,18.061,18.0686,231407.0
2015-06-11 10:00:00,23.6,23.61,23.57,23.61,155118.0,18.0763,18.0839,18.0533,18.0839,155118.0
2015-06-11 10:05:00,23.61,23.61,23.55,23.57,151472.0,18.0839,18.0839,18.038,18.0533,151472.0
2015-06-11 10:10:00,23.57,23.59,23.56,23.57,72521.0,18.0533,18.0686,18.0456,18.0533,72521.0
2015-06-11 10:15:00,23.57,23.64,23.56,23.63,293452.0,18.0533,18.1069,18.0456,18.0993,293452.0
2015-06-11 10:20:00,23.63,23.68,23.62,23.64,273204.0,18.0993,18.1376,18.0916,18.1069,273204.0
2015-06-11 10:25:00,23.64,23.71,23.63,23.7,220732.0,18.1069,18.1605,18.0993,18.1529,220732.0
2015-06-11 10:30:00,23.7,23.7,23.61,23.64,416674.0,18.1529,18.1529,18.0839,18.1069,416674.0
2015-06-11 10:35:00,23.63,23.64,23.58,23.6,113539.0,18.0993,18.1069,18.061,18.0763,113539.0
2015-06-11 10:40:00,23.59,23.65,23.59,23.61,231084.0,18.0686,18.1146,18.0686,18.0839,231084.0
2015-06-11 10:45:00,23.62,23.65,23.61,23.63,63915.0,18.0916,18.1146,18.0839,18.0993,63915.0
2015-06-11 10:50:00,23.62,23.63,23.56,23.6,373094.0,18.0916,18.0993,18.0456,18.0763,373094.0
2015-06-11 10:55:00,23.6,23.62,23.57,23.57,110549.0,18.0763,18.0916,18.0533,18.0533,110549.0
2015-06-11 11:00:00,23.57,23.61,23.57,23.58,246531.0,18.0533,18.0839,18.0533,18.061,246531.0
2015-06-11 11:05:00,23.58,23.62,23.57,23.61,91615.0,18.061,18.0916,18.0533,18.0839,91615.0
2015-06-11 11:10:00,23.61,23.62,23.6,23.61,59315.0,18.0839,18.0916,18.0763,18.0839,59315.0
2015-06-11 11:15:00,23.61,23.63,23.58,23.59,76805.0,18.0839,18.0993,18.061,18.0686,76805.0
2015-06-11 11:20:00,23.58,23.59,23.56,23.58,127712.0,18.061,18.0686,18.0456,18.061,127712.0
2015-06-11 11:25:00,23.57,23.58,23.55,23.57,69414.0,18.0533,18.061,18.038,18.0533,69414.0
2015-06-11 11:30:00,23.57,23.57,23.54,23.54,92190.0,18.0533,18.0533,18.0303,18.0303,92190.0
2015-06-11 11:35:00,23.55,23.56,23.54,23.55,103842.0,18.038,18.0456,18.0303,18.038,103842.0
2015-06-11 11:40:00,23.54,23.55,23.5,23.5,133596.0,18.0303,18.038,17.9997,17.9997,133596.0
2015-06-11 11:45:00,23.5,23.51,23.5,23.51,19765.0,17.9997,18.0073,17.9997,18.0073,19765.0
2015-06-11 11:50:00,23.51,23.52,23.5,23.51,125161.0,18.0073,18.015,17.9997,18.0073,125161.0
2015-06-11 11:55:00,23.51,23.51,23.5,23.5,132589.0,18.0073,18.0073,17.9997,17.9997,132589.0
2015-06-11 12:00:00,23.51,23.51,23.5,23.51,72101.0,18.0073,18.0073,17.9997,18.0073,72101.0
2015-06-11 12:05:00,23.51,23.51,23.5,23.51,39725.0,18.0073,18.0073,17.9997,18.0073,39725.0
2015-06-11 12:10:00,23.5,23.51,23.5,23.5,99701.0,17.9997,18.0073,17.9997,17.9997,99701.0
2015-06-11 12:15:00,23.51,23.51,23.5,23.51,90231.0,18.0073,18.0073,17.9997,18.0073,90231.0
2015-06-11 12:20:00,23.51,23.51,23.5,23.5,96506.0,18.0073,18.0073,17.9997,17.9997,96506.0
2015-06-11 12:25:00,23.5,23.52,23.5,23.52,145258.0,17.9997,18.015,17.9997,18.015,145258.0
2015-06-11 12:30:00,23.52,23.52,23.51,23.52,41357.0,18.015,18.015,18.0073,18.015,41357.0
2015-06-11 12:35:00,23.51,23.52,23.5,23.5,68624.0,18.0073,18.015,17.9997,17.9997,68624.0
2015-06-11 12:40:00,23.51,23.51,23.5,23.51,24778.0,18.0073,18.0073,17.9997,18.0073,24778.0
2015-06-11 12:45:00,23.51,23.52,23.48,23.51,226048.0,18.0073,18.015,17.9844,18.0073,226048.0
2015-06-11 12:50:00,23.52,23.52,23.5,23.51,51564.0,18.015,18.015,17.9997,18.0073,51564.0
2015-06-11 12:55:00,23.51,23.51,23.5,23.51,47712.0,18.0073,18.0073,17.9997,18.0073,47712.0
2015-06-11 13:00:00,23.51,23.52,23.5,23.52,66976.0,18.0073,18.015,17.9997,18.015,66976.0
2015-06-11 13:05:00,23.52,23.52,23.51,23.52,50405.0,18.015,18.015,18.0073,18.015,50405.0
2015-06-11 13:10:00,23.51,23.52,23.51,23.52,45311.0,18.0073,18.015,18.0073,18.015,45311.0
2015-06-11 13:15:00,23.52,23.53,23.51,23.52,106240.0,18.015,18.0227,18.0073,18.015,106240.0
2015-06-11 13:20:00,23.53,23.58,23.52,23.58,361701.0,18.0227,18.061,18.015,18.061,361701.0
2015-06-11 13:25:00,23.58,23.58,23.55,23.56,270743.0,18.061,18.061,18.038,18.0456,270743.0
2015-06-11 13:30:00,23.57,23.57,23.54,23.55,100103.0,18.0533,18.0533,18.0303,18.038,100103.0
2015-06-11 13:35:00,23.56,23.56,23.52,23.52,96790.0,18.0456,18.0456,18.015,18.015,96790.0
2015-06-11 13:40:00,23.53,23.54,23.52,23.54,53392.0,18.0227,18.0303,18.015,18.0303,53392.0
2015-06-11 13:45:00,23.54,23.55,23.53,23.55,110644.0,18.0303,18.038,18.0227,18.038,110644.0
2015-06-11 13:50:00,23.55,23.55,23.53,23.53,64273.0,18.038,18.038,18.0227,18.0227,64273.0
2015-06-11 13:55:00,23.54,23.54,23.53,23.53,71149.0,18.0303,18.0303,18.0227,18.0227,71149.0
2015-06-11 14:00:00,23.53,23.54,23.52,23.53,78945.0,18.0227,18.0303,18.015,18.0227,78945.0
2015-06-11 14:05:00,23.53,23.53,23.52,23.53,46326.0,18.0227,18.0227,18.015,18.0227,46326.0
2015-06-11 14:10:00,23.53,23.54,23.52,23.54,111235.0,18.0227,18.0303,18.015,18.0303,111235.0
2015-06-11 14:15:00,23.54,23.54,23.52,23.53,98669.0,18.0303,18.0303,18.015,18.0227,98669.0
2015-06-11 14:20:00,23.52,23.53,23.52,23.52,98523.0,18.015,18.0227,18.015,18.015,98523.0
2015-06-11 14:25:00,23.52,23.55,23.52,23.54,127894.0,18.015,18.038,18.015,18.0303,127894.0
2015-06-11 14:30:00,23.55,23.57,23.54,23.55,107481.0,18.038,18.0533,18.0303,18.038,107481.0
2015-06-11 14:35:00,23.55,23.56,23.54,23.54,64401.0,18.038,18.0456,18.0303,18.0303,64401.0
2015-06-11 14:40:00,23.54,23.55,23.53,23.53,72824.0,18.0303,18.038,18.0227,18.0227,72824.0
2015-06-11 14:45:00,23.53,23.55,23.53,23.53,131667.0,18.0227,18.038,18.0227,18.0227,131667.0
2015-06-11 14:50:00,23.53,23.54,23.52,23.52,76162.0,18.0227,18.0303,18.015,18.015,76162.0
2015-06-11 14:55:00,23.52,23.53,23.51,23.52,72998.0,18.015,18.0227,18.0073,18.015,72998.0
2015-06-11 15:00:00,23.53,23.53,23.52,23.53,50387.0,18.0227,18.0227,18.015,18.0227,50387.0
2015-06-11 15:05:00,23.53,23.54,23.52,23.53,54731.0,18.0227,18.0303,18.015,18.0227,54731.0
2015-06-11 15:10:00,23.52,23.54,23.5,23.54,517745.0,18.015,18.0303,17.9997,18.0303,517745.0
2015-06-11 15:15:00,23.54,23.54,23.51,23.52,308822.0,18.0303,18.0303,18.0073,18.015,308822.0
2015-06-11 15:20:00,23.51,23.53,23.51,23.53,262941.0,18.0073,18.0227,18.0073,18.0227,262941.0
2015-06-11 15:25:00,23.53,23.53,23.52,23.52,211739.0,18.0227,18.0227,18.015,18.015,211739.0
2015-06-11 15:30:00,23.53,23.54,23.52,23.53,242677.0,18.0227,18.0303,18.015,18.0227,242677.0
2015-06-11 15:35:00,23.53,23.53,23.51,23.52,94468.0,18.0227,18.0227,18.0073,18.015,94468.0
2015-06-11 15:40:00,23.52,23.53,23.51,23.52,216492.0,18.015,18.0227,18.0073,18.015,216492.0
2015-06-11 15:45:00,23.52,23.53,23.51,23.51,382122.0,18.015,18.0227,18.0073,18.0073,382122.0
2015-06-11 15:50:00,23.51,23.52,23.48,23.5,458089.0,18.0073,18.015,17.9844,17.9997,458089.0
2015-06-11 15:55:00,23.49,23.52,23.49,23.52,752500.0,17.992,18.015,17.992,18.015,752500.0
2015-06-12 09:30:00,23.54,23.54,23.4,23.53,412014.0,18.0303,18.0303,17.9231,18.0227,412014.0
2015-06-12 09:35:00,23.54,23.58,23.51,23.56,219081.0,18.0303,18.061,18.0073,18.0456,219081.0
2015-06-12 09:40:00,23.56,23.57,23.52,23.53,186767.0,18.0456,18.0533,18.015,18.0227,186767.0
2015-06-12 09:45:00,23.54,23.55,23.52,23.55,182223.0,18.0303,18.038,18.015,18.038,182223.0
2015-06-12 09:50:00,23.55,23.55,23.54,23.55,126058.0,18.038,18.038,18.0303,18.038,126058.0
2015-06-12 09:55:00,23.54,23.55,23.54,23.54,114035.0,18.0303,18.038,18.0303,18.0303,114035.0
2015-06-12 10:00:00,23.54,23.57,23.54,23.57,149547.0,18.0303,18.0533,18.0303,18.0533,149547.0
2015-06-12 10:05:00,23.57,23.57,23.55,23.56,137129.0,18.0533,18.0533,18.038,18.0456,137129.0
2015-06-12 10:10:00,23.56,23.58,23.55,23.55,112212.0,18.0456,18.061,18.038,18.038,112212.0
2015-06-12 10:15:00,23.55,23.57,23.53,23.53,131045.0,18.038,18.0533,18.0227,18.0227,131045.0
2015-06-12 10:20:00,23.53,23.55,23.52,23.55,128580.0,18.0227,18.038,18.015,18.038,128580.0
2015-06-12 10:25:00,23.55,23.55,23.54,23.54,179430.0,18.038,18.038,18.0303,18.0303,179430.0
2015-06-12 10:30:00,23.55,23.57,23.54,23.55,100441.0,18.038,18.0533,18.0303,18.038,100441.0
2015-06-12 10:35:00,23.55,23.57,23.54,23.57,150247.0,18.038,18.0533,18.0303,18.0533,150247.0
2015-06-12 10:40:00,23.57,23.58,23.56,23.58,85642.0,18.0533,18.061,18.0456,18.061,85642.0
2015-06-12 10:45:00,23.58,23.6,23.57,23.59,120097.0,18.061,18.0763,18.0533,18.0686,120097.0
2015-06-12 10:50:00,23.59,23.64,23.58,23.63,215004.0,18.0686,18.1069,18.061,18.0993,215004.0
2015-06-12 10:55:00,23.63,23.64,23.6,23.61,184709.0,18.0993,18.1069,18.0763,18.0839,184709.0
2015-06-12 11:00:00,23.6,23.62,23.6,23.62,102817.0,18.0763,18.0916,18.0763,18.0916,102817.0
2015-06-12 11:05:00,23.62,23.66,23.62,23.66,156973.0,18.0916,18.1222,18.0916,18.1222,156973.0
2015-06-12 11:10:00,23.66,23.7,23.64,23.69,276869.0,18.1222,18.1529,18.1069,18.1452,276869.0
2015-06-12 11:15:00,23.68,23.7,23.68,23.69,103400.0,18.1376,18.1529,18.1376,18.1452,103400.0
2015-06-12 11:20:00,23.69,23.73,23.68,23.7,161340.0,18.1452,18.1758,18.1376,18.1529,161340.0
2015-06-12 11:25:00,23.7,23.75,23.7,23.73,215921.0,18.1529,18.1912,18.1529,18.1758,215921.0
2015-06-12 11:30:00,23.73,23.73,23.71,23.71,70977.0,18.1758,18.1758,18.1605,18.1605,70977.0
2015-06-12 11:35:00,23.71,23.72,23.7,23.7,95134.0,18.1605,18.1682,18.1529,18.1529,95134.0
2015-06-12 11:40:00,23.71,23.71,23.69,23.71,111628.0,18.1605,18.1605,18.1452,18.1605,111628.0
2015-06-12 11:45:00,23.71,23.73,23.7,23.71,152743.0,18.1605,18.1758,18.1529,18.1605,152743.0
2015-06-12 11:50:00,23.71,23.72,23.7,23.7,99470.0,18.1605,18.1682,18.1529,18.1529,99470.0
2015-06-12 11:55:00,23.71,23.72,23.69,23.71,137775.0,18.1605,18.1682,18.1452,18.1605,137775.0
2015-06-12 12:00:00,23.71,23.71,23.69,23.71,92262.0,18.1605,18.1605,18.1452,18.1605,92262.0
2015-06-12 12:05:00,23.71,23.72,23.7,23.71,119929.0,18.1605,18.1682,18.1529,18.1605,119929.0
2015-06-12 12:10:00,23.71,23.71,23.7,23.71,60615.0,18.1605,18.1605,18.1529,18.1605,60615.0
2015-06-12 12:15:00,23.71,23.71,23.69,23.71,98513.0,18.1605,18.1605,18.1452,18.1605,98513.0
2015-06-12 12:20:00,23.71,23.71,23.7,23.71,41965.0,18.1605,18.1605,18.1529,18.1605,41965.0
2015-06-12 12:25:00,23.71,23.72,23.7,23.72,155155.0,18.1605,18.1682,18.1529,18.1682,155155.0
2015-06-12 12:30:00,23.71,23.76,23.71,23.75,118682.0,18.1605,18.1988,18.1605,18.1912,118682.0
2015-06-12 12:35:00,23.75,23.75,23.72,23.73,116157.0,18.1912,18.1912,18.1682,18.1758,116157.0
2015-06-12 12:40:00,23.73,23.73,23.71,23.71,75472.0,18.1758,18.1758,18.1605,18.1605,75472.0
2015-06-12 12:45:00,23.72,23.72,23.71,23.71,63512.0,18.1682,18.1682,18.1605,18.1605,63512.0
2015-06-12 12:50:00,23.71,23.72,23.69,23.69,132423.0,18.1605,18.1682,18.1452,18.1452,132423.0
2015-06-12 12:55:00,23.7,23.73,23.69,23.71,116518.0,18.1529,18.1758,18.1452,18.1605,116518.0
2015-06-12 13:00:00,23.72,23.72,23.68,23.68,132493.0,18.1682,18.1682,18.1376,18.1376,132493.0
2015-06-12 13:05:00,23.69,23.7,23.67,23.7,180509.0,18.1452,18.1529,18.1299,18.1529,180509.0
2015-06-12 13:10:00,23.7,23.7,23.69,23.7,48013.0,18.1529,18.1529,18.1452,18.1529,48013.0
2015-06-12 13:15:00,23.7,23.73,23.69,23.73,249028.0,18.1529,18.1758,18.1452,18.1758,249028.0
2015-06-12 13:20:00,23.73,23.75,23.71,23.73,241654.0,18.1758,18.1912,18.1605,18.1758,241654.0
2015-06-12 13:25:00,23.73,23.74,23.71,23.72,199931.0,18.1758,18.1835,18.1605,18.1682,199931.0
2015-06-12 13:30:00,23.72,23.73,23.71,23.71,76883.0,18.1682,18.1758,18.1605,18.1605,76883.0
2015-06-12 13:35:00,23.71,23.72,23.69,23.71,121450.0,18.1605,18.1682,18.1452,18.1605,121450.0
2015-06-12 13:40:00,23.71,23.71,23.69,23.7,59965.0,18.1605,18.1605,18.1452,18.1529,59965.0
2015-06-12 13:45:00,23.7,23.71,23.69,23.7,72183.0,18.1529,18.1605,18.1452,18.1529,72183.0
2015-06-12 13:50:00,23.7,23.7,23.69,23.7,40755.0,18.1529,18.1529,18.1452,18.1529,40755.0
2015-06-12 13:55:00,23.7,23.72,23.69,23.69,202560.0,18.1529,18.1682,18.1452,18.1452,202560.0
2015-06-12 14:00:00,23.7,23.7,23.68,23.68,78299.0,18.1529,18.1529,18.1376,18.1376,78299.0
2015-06-12 14:05:00,23.69,23.7,23.68,23.7,77092.0,18.1452,18.1529,18.1376,18.1529,77092.0
2015-06-12 14:10:00,23.69,23.7,23.68,23.69,66340.0,18.1452,18.1529,18.1376,18.1452,66340.0
2015-06-12 14:15:00,23.69,23.7,23.68,23.7,77006.0,18.1452,18.1529,18.1376,18.1529,77006.0
2015-06-12 14:20:00,23.69,23.7,23.68,23.69,72036.0,18.1452,18.1529,18.1376,18.1452,72036.0
2015-06-12 14:25:00,23.69,23.69,23.68,23.69,61799.0,18.1452,18.1452,18.1376,18.1452,61799.0
2015-06-12 14:30:00,23.69,23.7,23.64,23.64,203680.0,18.1452,18.1529,18.1069,18.1069,203680.0
2015-06-12 14:35:00,23.64,23.65,23.63,23.64,111555.0,18.1069,18.1146,18.0993,18.1069,111555.0
2015-06-12 14:40:00,23.64,23.68,23.63,23.67,149313.0,18.1069,18.1376,18.0993,18.1299,149313.0
2015-06-12 14:45:00,23.67,23.67,23.66,23.67,53468.0,18.1299,18.1299,18.1222,18.1299,53468.0
2015-06-12 14:50:00,23.67,23.7,23.66,23.67,168418.0,18.1299,18.1529,18.1222,18.1299,168418.0
2015-06-12 14:55:00,23.68,23.69,23.67,23.68,114511.0,18.1376,18.1452,18.1299,18.1376,114511.0
2015-06-12 15:00:00,23.69,23.69,23.67,23.69,159586.0,18.1452,18.1452,18.1299,18.1452,159586.0
2015-06-12 15:05:00,23.69,23.69,23.68,23.69,87597.0,18.1452,18.1452,18.1376,18.1452,87597.0
2015-06-12 15:10:00,23.69,23.69,23.68,23.69,87865.0,18.1452,18.1452,18.1376,18.1452,87865.0
2015-06-12 15:15:00,23.68,23.71,23.68,23.69,125673.0,18.1376,18.1605,18.1376,18.1452,125673.0
2015-06-12 15:20:00,23.68,23.72,23.68,23.71,148082.0,18.1376,18.1682,18.1376,18.1605,148082.0
2015-06-12 15:25:00,23.71,23.71,23.7,23.71,91772.0,18.1605,18.1605,18.1529,18.1605,91772.0
2015-06-12 15:30:00,23.71,23.72,23.69,23.7,299811.0,18.1605,18.1682,18.1452,18.1529,299811.0
2015-06-12 15:35:00,23.7,23.71,23.69,23.69,233227.0,18.1529,18.1605,18.1452,18.1452,233227.0
2015-06-12 15:40:00,23.69,23.69,23.65,23.67,197089.0,18.1452,18.1452,18.1146,18.1299,197089.0
2015-06-12 15:45:00,23.66,23.67,23.65,23.66,232238.0,18.1222,18.1299,18.1146,18.1222,232238.0
2015-06-12 15:50:00,23.65,23.66,23.65,23.65,254873.0,18.1146,18.1222,18.1146,18.1146,254873.0
2015-06-12 15:55:00,23.65,23.7,23.65,23.67,824500.0,18.1146,18.1529,18.1146,18.1299,824500.0
2015-06-15 09:30:00,23.39,23.43,23.38,23.39,301901.0,17.9154,17.9461,17.9078,17.9154,301901.0
2015-06-15 09:35:00,23.38,23.39,23.32,23.38,201325.0,17.9078,17.9154,17.8618,17.9078,201325.0
2015-06-15 09:40:00,23.38,23.44,23.37,23.4,372812.0,17.9078,17.9537,17.9001,17.9231,372812.0
2015-06-15 09:45:00,23.41,23.44,23.35,23.36,261392.0,17.9307,17.9537,17.8848,17.8924,261392.0
2015-06-15 09:50:00,23.36,23.39,23.36,23.39,184508.0,17.8924,17.9154,17.8924,17.9154,184508.0
2015-06-15 09:55:00,23.39,23.4,23.35,23.36,140741.0,17.9154,17.9231,17.8848,17.8924,140741.0
2015-06-15 10:00:00,23.36,23.4,23.36,23.37,69559.0,17.8924,17.9231,17.8924,17.9001,69559.0
2015-06-15 10:05:00,23.37,23.37,23.36,23.37,38407.0,17.9001,17.9001,17.8924,17.9001,38407.0
2015-06-15 10:10:00,23.36,23.41,23.36,23.41,171272.0,17.8924,17.9307,17.8924,17.9307,171272.0
2015-06-15 10:15:00,23.41,23.41,23.39,23.4,60731.0,17.9307,17.9307,17.9154,17.9231,60731.0
2015-06-15 10:20:00,23.4,23.42,23.39,23.41,86787.0,17.9231,17.9384,17.9154,17.9307,86787.0
2015-06-15 10:25:00,23.4,23.42,23.4,23.41,68375.0,17.9231,17.9384,17.9231,17.9307,68375.0
2015-06-15 10:30:00,23.4,23.4,23.37,23.38,159781.0,17.9231,17.9231,17.9001,17.9078,159781.0
2015-06-15 10:35:00,23.37,23.38,23.35,23.35,123199.0,17.9001,17.9078,17.8848,17.8848,123199.0
2015-06-15 10:40:00,23.35,23.36,23.33,23.33,120872.0,17.8848,17.8924,17.8695,17.8695,120872.0
2015-06-15 10:45:00,23.33,23.34,23.33,23.33,81935.0,17.8695,17.8771,17.8695,17.8695,81935.0
2015-06-15 10:50:00,23.33,23.34,23.3,23.3,272744.0,17.8695,17.8771,17.8465,17.8465,272744.0
2015-06-15 10:55:00,23.3,23.33,23.3,23.32,281629.0,17.8465,17.8695,17.8465,17.8618,281629.0
2015-06-15 11:00:00,23.33,23.42,23.33,23.38,265310.0,17.8695,17.9384,17.8695,17.9078,265310.0
2015-06-15 11:05:00,23.38,23.4,23.35,23.4,113235.0,17.9078,17.9231,17.8848,17.9231,113235.0
2015-06-15 11:10:00,23.4,23.43,23.39,23.42,105439.0,17.9231,17.9461,17.9154,17.9384,105439.0
2015-06-15 11:15:00,23.42,23.42,23.38,23.38,91658.0,17.9384,17.9384,17.9078,17.9078,91658.0
2015-06-15 11:20:00,23.38,23.39,23.35,23.38,86291.0,17.9078,17.9154,17.8848,17.9078,86291.0
2015-06-15 11:25:00,23.38,23.39,23.35,23.35,25933.0,17.9078,17.9154,17.8848,17.8848,25933.0
2015-06-15 11:30:00,23.35,23.37,23.35,23.37,16863.0,17.8848,17.9001,17.8848,17.9001,16863.0
2015-06-15 11:35:00,23.36,23.37,23.34,23.35,92222.0,17.8924,17.9001,17.8771,17.8848,92222.0
2015-06-15 11:40:00,23.35,23.35,23.33,23.33,74805.0,17.8848,17.8848,17.8695,17.8695,74805.0
2015-06-15 11:45:00,23.33,23.35,23.33,23.35,55302.0,17.8695,17.8848,17.8695,17.8848,55302.0
2015-06-15 11:50:00,23.35,23.37,23.35,23.35,77929.0,17.8848,17.9001,17.8848,17.8848,77929.0
2015-06-15 11:55:00,23.35,23.37,23.35,23.37,80895.0,17.8848,17.9001,17.8848,17.9001,80895.0
2015-06-15 12:00:00,23.37,23.37,23.34,23.34,74861.0,17.9001,17.9001,17.8771,17.8771,74861.0
2015-06-15 12:05:00,23.34,23.35,23.34,23.34,48898.0,17.8771,17.8848,17.8771,17.8771,48898.0
2015-06-15 12:10:00,23.34,23.36,23.33,23.36,80484.0,17.8771,17.8924,17.8695,17.8924,80484.0
2015-06-15 12:15:00,23.36,23.36,23.33,23.33,60000.0,17.8924,17.8924,17.8695,17.8695,60000.0
2015-06-15 12:20:00,23.34,23.34,23.33,23.33,70808.0,17.8771,17.8771,17.8695,17.8695,70808.0
2015-06-15 12:25:00,23.33,23.34,23.31,23.32,95461.0,17.8695,17.8771,17.8542,17.8618,95461.0
2015-06-15 12:30:00,23.32,23.33,23.31,23.32,72172.0,17.8618,17.8695,17.8542,17.8618,72172.0
2015-06-15 12:35:00,23.32,23.33,23.3,23.31,120329.0,17.8618,17.8695,17.8465,17.8542,120329.0
2015-06-15 12:40:00,23.31,23.32,23.31,23.32,43504.0,17.8542,17.8618,17.8542,17.8618,43504.0
2015-06-15 12:45:00,23.32,23.35,23.31,23.35,74200.0,17.8618,17.8848,17.8542,17.8848,74200.0
2015-06-15 12:50:00,23.34,23.35,23.33,23.35,95797.0,17.8771,17.8848,17.8695,17.8848,95797.0
2015-06-15 12:55:00,23.35,23.35,23.34,23.35,53928.0,17.8848,17.8848,17.8771,17.8848,53928.0
2015-06-15 13:00:00,23.34,23.35,23.34,23.34,19981.0,17.8771,17.8848,17.8771,17.8771,19981.0
2015-06-15 13:05:00,23.35,23.35,23.34,23.35,14369.0,17.8848,17.8848,17.8771,17.8848,14369.0
2015-06-15 13:10:00,23.35,23.35,23.34,23.34,19154.0,17.8848,17.8848,17.8771,17.8771,19154.0
2015-06-15 13:15:00,23.35,23.38,23.34,23.35,199765.0,17.8848,17.9078,17.8771,17.8848,199765.0
2015-06-15 13:20:00,23.35,23.35,23.33,23.34,53236.0,17.8848,17.8848,17.8695,17.8771,53236.0
2015-06-15 13:25:00,23.34,23.34,23.33,23.34,13944.0,17.8771,17.8771,17.8695,17.8771,13944.0
2015-06-15 13:30:00,23.34,23.34,23.32,23.32,81664.0,17.8771,17.8771,17.8618,17.8618,81664.0
2015-06-15 13:35:00,23.33,23.33,23.32,23.33,73748.0,17.8695,17.8695,17.8618,17.8695,73748.0
2015-06-15 13:40:00,23.33,23.33,23.31,23.31,104061.0,17.8695,17.8695,17.8542,17.8542,104061.0
2015-06-15 13:45:00,23.31,23.32,23.28,23.29,196366.0,17.8542,17.8618,17.8312,17.8388,196366.0
2015-06-15 13:50:00,23.29,23.36,23.28,23.3,240592.0,17.8388,17.8924,17.8312,17.8465,240592.0
2015-06-15 13:55:00,23.3,23.32,23.28,23.28,151446.0,17.8465,17.8618,17.8312,17.8312,151446.0
2015-06-15 14:00:00,23.28,23.3,23.28,23.29,83215.0,17.8312,17.8465,17.8312,17.8388,83215.0
2015-06-15 14:05:00,23.28,23.29,23.28,23.29,82325.0,17.8312,17.8388,17.8312,17.8388,82325.0
2015-06-15 14:10:00,23.29,23.29,23.28,23.28,77772.0,17.8388,17.8388,17.8312,17.8312,77772.0
2015-06-15 14:15:00,23.29,23.3,23.28,23.29,326626.0,17.8388,17.8465,17.8312,17.8388,326626.0
2015-06-15 14:20:00,23.29,23.29,23.24,23.27,524446.0,17.8388,17.8388,17.8005,17.8235,524446.0
2015-06-15 14:25:00,23.28,23.28,23.26,23.26,144489.0,17.8312,17.8312,17.8159,17.8159,144489.0
2015-06-15 14:30:00,23.27,23.27,23.24,23.25,159641.0,17.8235,17.8235,17.8005,17.8082,159641.0
2015-06-15 14:35:00,23.24,23.28,23.24,23.27,147408.0,17.8005,17.8312,17.8005,17.8235,147408.0
2015-06-15 14:40:00,23.27,23.29,23.25,23.27,344417.0,17.8235,17.8388,17.8082,17.8235,344417.0
2015-06-15 14:45:00,23.28,23.28,23.26,23.26,89631.0,17.8312,17.8312,17.8159,17.8159,89631.0
2015-06-15 14:50:00,23.26,23.27,23.24,23.26,277877.0,17.8159,17.8235,17.8005,17.8159,277877.0
2015-06-15 14:55:00,23.26,23.26,23.24,23.24,117624.0,17.8159,17.8159,17.8005,17.8005,117624.0
2015-06-15 15:00:00,23.24,23.26,23.23,23.26,325552.0,17.8005,17.8159,17.7929,17.8159,325552.0
2015-06-15 15:05:00,23.26,23.26,23.23,23.23,105460.0,17.8159,17.8159,17.7929,17.7929,105460.0
2015-06-15 15:10:00,23.23,23.25,23.23,23.24,114461.0,17.7929,17.8082,17.7929,17.8005,114461.0
2015-06-15 15:15:00,23.25,23.25,23.24,23.25,157907.0,17.8082,17.8082,17.8005,17.8082,157907.0
2015-06-15 15:20:00,23.25,23.26,23.24,23.25,215645.0,17.8082,17.8159,17.8005,17.8082,215645.0
2015-06-15 15:25:00,23.25,23.26,23.23,23.25,388747.0,17.8082,17.8159,17.7929,17.8082,388747.0
2015-06-15 15:30:00,23.26,23.28,23.25,23.27,167119.0,17.8159,17.8312,17.8082,17.8235,167119.0
2015-06-15 15:35:00,23.27,23.29,23.25,23.25,413850.0,17.8235,17.8388,17.8082,17.8082,413850.0
2015-06-15 15:40:00,23.26,23.28,23.25,23.26,237310.0,17.8159,17.8312,17.8082,17.8159,237310.0
2015-06-15 15:45:00,23.26,23.27,23.25,23.27,322321.0,17.8159,17.8235,17.8082,17.8235,322321.0
2015-06-15 15:50:00,23.27,23.27,23.26,23.26,268623.0,17.8235,17.8235,17.8159,17.8159,268623.0
2015-06-15 15:55:00,23.26,23.27,23.23,23.27,921266.0,17.8159,17.8235,17.7929,17.8235,921266.0
2015-06-16 09:30:00,23.24,23.28,23.2,23.2,194536.0,17.8005,17.8312,17.7699,17.7699,194536.0
2015-06-16 09:35:00,23.2,23.35,23.2,23.34,143965.0,17.7699,17.8848,17.7699,17.8771,143965.0
2015-06-16 09:40:00,23.33,23.35,23.29,23.3,236481.0,17.8695,17.8848,17.8388,17.8465,236481.0
2015-06-16 09:45:00,23.3,23.33,23.3,23.33,98329.0,17.8465,17.8695,17.8465,17.8695,98329.0
2015-06-16 09:50:00,23.32,23.33,23.27,23.28,165809.0,17.8618,17.8695,17.8235,17.8312,165809.0
2015-06-16 09:55:00,23.29,23.3,23.26,23.3,158951.0,17.8388,17.8465,17.8159,17.8465,158951.0
2015-06-16 10:00:00,23.29,23.33,23.29,23.3,167150.0,17.8388,17.8695,17.8388,17.8465,167150.0
2015-06-16 10:05:00,23.3,23.32,23.26,23.31,284328.0,17.8465,17.8618,17.8159,17.8542,284328.0
2015-06-16 10:10:00,23.3,23.32,23.28,23.29,300836.0,17.8465,17.8618,17.8312,17.8388,300836.0
2015-06-16 10:15:00,23.32,23.32,23.28,23.32,133359.0,17.8618,17.8618,17.8312,17.8618,133359.0
2015-06-16 10:20:00,23.31,23.32,23.29,23.29,99641.0,17.8542,17.8618,17.8388,17.8388,99641.0
2015-06-16 10:25:00,23.29,23.31,23.27,23.31,240461.0,17.8388,17.8542,17.8235,17.8542,240461.0
2015-06-16 10:30:00,23.31,23.32,23.29,23.3,36157.0,17.8542,17.8618,17.8388,17.8465,36157.0
2015-06-16 10:35:00,23.29,23.31,23.29,23.31,85400.0,17.8388,17.8542,17.8388,17.8542,85400.0
2015-06-16 10:40:00,23.31,23.33,23.3,23.31,48123.0,17.8542,17.8695,17.8465,17.8542,48123.0
2015-06-16 10:45:00,23.31,23.32,23.29,23.29,89839.0,17.8542,17.8618,17.8388,17.8388,89839.0
2015-06-16 10:50:00,23.29,23.37,23.29,23.34,234599.0,17.8388,17.9001,17.8388,17.8771,234599.0
2015-06-16 10:55:00,23.35,23.36,23.33,23.33,199385.0,17.8848,17.8924,17.8695,17.8695,199385.0
2015-06-16 11:00:00,23.33,23.34,23.31,23.33,99045.0,17.8695,17.8771,17.8542,17.8695,99045.0
2015-06-16 11:05:00,23.33,23.38,23.33,23.37,123053.0,17.8695,17.9078,17.8695,17.9001,123053.0
2015-06-16 11:10:00,23.37,23.41,23.36,23.41,190465.0,17.9001,17.9307,17.8924,17.9307,190465.0
2015-06-16 11:15:00,23.41,23.42,23.4,23.42,139226.0,17.9307,17.9384,17.9231,17.9384,139226.0
2015-06-16 11:20:00,23.41,23.44,23.41,23.44,114615.0,17.9307,17.9537,17.9307,17.9537,114615.0
2015-06-16 11:25:00,23.44,23.47,23.43,23.46,161340.0,17.9537,17.9767,17.9461,17.969,161340.0
2015-06-16 11:30:00,23.46,23.48,23.44,23.48,108879.0,17.969,17.9844,17.9537,17.9844,108879.0
2015-06-16 11:35:00,23.47,23.48,23.44,23.48,114942.0,17.9767,17.9844,17.9537,17.9844,114942.0
2015-06-16 11:40:00,23.48,23.49,23.47,23.48,78174.0,17.9844,17.992,17.9767,17.9844,78174.0
2015-06-16 11:45:00,23.48,23.49,23.46,23.47,194868.0,17.9844,17.992,17.969,17.9767,194868.0
2015-06-16 11:50:00,23.48,23.48,23.45,23.46,123739.0,17.9844,17.9844,17.9614,17.969,123739.0
2015-06-16 11:55:00,23.46,23.48,23.44,23.47,196085.0,17.969,17.9844,17.9537,17.9767,196085.0
2015-06-16 12:00:00,23.48,23.48,23.46,23.48,68574.0,17.9844,17.9844,17.969,17.9844,68574.0
2015-06-16 12:05:00,23.48,23.54,23.47,23.52,247292.0,17.9844,18.0303,17.9767,18.015,247292.0
2015-06-16 12:10:00,23.52,23.54,23.5,23.54,154446.0,18.015,18.0303,17.9997,18.0303,154446.0
2015-06-16 12:15:00,23.54,23.58,23.53,23.58,126025.0,18.0303,18.061,18.0227,18.061,126025.0
2015-06-16 12:20:00,23.58,23.64,23.57,23.58,497190.0,18.061,18.1069,18.0533,18.061,497190.0
2015-06-16 12:25:00,23.58,23.58,23.54,23.54,90911.0,18.061,18.061,18.0303,18.0303,90911.0
2015-06-16 12:30:00,23.55,23.58,23.54,23.58,86109.0,18.038,18.061,18.0303,18.061,86109.0
2015-06-16 12:35:00,23.57,23.6,23.57,23.6,146755.0,18.0533,18.0763,18.0533,18.0763,146755.0
2015-06-16 12:40:00,23.6,23.6,23.58,23.6,172813.0,18.0763,18.0763,18.061,18.0763,172813.0
2015-06-16 12:45:00,23.6,23.62,23.59,23.62,101096.0,18.0763,18.0916,18.0686,18.0916,101096.0
2015-06-16 12:50:00,23.62,23.63,23.61,23.63,71863.0,18.0916,18.0993,18.0839,18.0993,71863.0
2015-06-16 12:55:00,23.63,23.65,23.62,23.64,191140.0,18.0993,18.1146,18.0916,18.1069,191140.0
2015-06-16 13:00:00,23.63,23.63,23.61,23.63,177315.0,18.0993,18.0993,18.0839,18.0993,177315.0
2015-06-16 13:05:00,23.63,23.63,23.6,23.61,132663.0,18.0993,18.0993,18.0763,18.0839,132663.0
2015-06-16 13:10:00,23.6,23.6,23.59,23.6,99937.0,18.0763,18.0763,18.0686,18.0763,99937.0
2015-06-16 13:15:00,23.6,23.62,23.59,23.62,71312.0,18.0763,18.0916,18.0686,18.0916,71312.0
2015-06-16 13:20:00,23.61,23.62,23.61,23.62,52702.0,18.0839,18.0916,18.0839,18.0916,52702.0
2015-06-16 13:25:00,23.62,23.62,23.59,23.61,243282.0,18.0916,18.0916,18.0686,18.0839,243282.0
2015-06-16 13:30:00,23.61,23.62,23.54,23.57,299396.0,18.0839,18.0916,18.0303,18.0533,299396.0
2015-06-16 13:35:00,23.57,23.58,23.57,23.57,19834.0,18.0533,18.061,18.0533,18.0533,19834.0
2015-06-16 13:40:00,23.58,23.6,23.57,23.6,80534.0,18.061,18.0763,18.0533,18.0763,80534.0
2015-06-16 13:45:00,23.6,23.62,23.59,23.62,84806.0,18.0763,18.0916,18.0686,18.0916,84806.0
2015-06-16 13:50:00,23.62,23.62,23.61,23.62,57276.0,18.0916,18.0916,18.0839,18.0916,57276.0
2015-06-16 13:55:00,23.62,23.62,23.61,23.62,60845.0,18.0916,18.0916,18.0839,18.0916,60845.0
2015-06-16 14:00:00,23.62,23.62,23.61,23.61,82086.0,18.0916,18.0916,18.0839,18.0839,82086.0
2015-06-16 14:05:00,23.62,23.64,23.61,23.64,164345.0,18.0916,18.1069,18.0839,18.1069,164345.0
2015-06-16 14:10:00,23.63,23.64,23.61,23.61,137229.0,18.0993,18.1069,18.0839,18.0839,137229.0
2015-06-16 14:15:00,23.61,23.62,23.61,23.61,51986.0,18.0839,18.0916,18.0839,18.0839,51986.0
2015-06-16 14:20:00,23.62,23.62,23.58,23.58,163691.0,18.0916,18.0916,18.061,18.061,163691.0
2015-06-16 14:25:00,23.58,23.6,23.58,23.59,116901.0,18.061,18.0763,18.061,18.0686,116901.0
2015-06-16 14:30:00,23.6,23.6,23.58,23.59,183037.0,18.0763,18.0763,18.061,18.0686,183037.0
2015-06-16 14:35:00,23.59,23.6,23.58,23.59,137999.0,18.0686,18.0763,18.061,18.0686,137999.0
2015-06-16 14:40:00,23.59,23.6,23.58,23.6,48435.0,18.0686,18.0763,18.061,18.0763,48435.0
2015-06-16 14:45:00,23.6,23.6,23.59,23.6,81966.0,18.0763,18.0763,18.0686,18.0763,81966.0
2015-06-16 14:50:00,23.6,23.6,23.59,23.6,68589.0,18.0763,18.0763,18.0686,18.0763,68589.0
2015-06-16 14:55:00,23.59,23.62,23.59,23.62,132883.0,18.0686,18.0916,18.0686,18.0916,132883.0
2015-06-16 15:00:00,23.61,23.63,23.6,23.63,108289.0,18.0839,18.0993,18.0763,18.0993,108289.0
2015-06-16 15:05:00,23.62,23.64,23.6,23.6,151986.0,18.0916,18.1069,18.0763,18.0763,151986.0
2015-06-16 15:10:00,23.6,23.62,23.6,23.61,94440.0,18.0763,18.0916,18.0763,18.0839,94440.0
2015-06-16 15:15:00,23.61,23.62,23.57,23.57,190998.0,18.0839,18.0916,18.0533,18.0533,190998.0
2015-06-16 15:20:00,23.57,23.58,23.55,23.55,86328.0,18.0533,18.061,18.038,18.038,86328.0
2015-06-16 15:25:00,23.55,23.59,23.55,23.56,197689.0,18.038,18.0686,18.038,18.0456,197689.0
2015-06-16 15:30:00,23.57,23.59,23.55,23.57,198472.0,18.0533,18.0686,18.038,18.0533,198472.0
2015-06-16 15:35:00,23.57,23.58,23.57,23.57,129765.0,18.0533,18.061,18.0533,18.0533,129765.0
2015-06-16 15:40:00,23.57,23.6,23.56,23.58,278206.0,18.0533,18.0763,18.0456,18.061,278206.0
2015-06-16 15:45:00,23.58,23.6,23.57,23.6,214743.0,18.061,18.0763,18.0533,18.0763,214743.0
2015-06-16 15:50:00,23.59,23.6,23.58,23.59,213638.0,18.0686,18.0763,18.061,18.0686,213638.0
2015-06-16 15:55:00,23.59,23.59,23.56,23.57,775253.0,18.0686,18.0686,18.0456,18.0533,775253.0
2015-06-17 09:30:00,23.56,23.57,23.45,23.53,289235.0,18.0456,18.0533,17.9614,18.0227,289235.0
2015-06-17 09:35:00,23.54,23.59,23.53,23.58,367959.0,18.0303,18.0686,18.0227,18.061,367959.0
2015-06-17 09:40:00,23.57,23.62,23.57,23.59,398380.0,18.0533,18.0916,18.0533,18.0686,398380.0
2015-06-17 09:45:00,23.58,23.6,23.57,23.58,141702.0,18.061,18.0763,18.0533,18.061,141702.0
2015-06-17 09:50:00,23.58,23.6,23.57,23.6,131461.0,18.061,18.0763,18.0533,18.0763,131461.0
2015-06-17 09:55:00,23.6,23.65,23.59,23.63,323033.0,18.0763,18.1146,18.0686,18.0993,323033.0
2015-06-17 10:00:00,23.64,23.68,23.63,23.68,370767.0,18.1069,18.1376,18.0993,18.1376,370767.0
2015-06-17 10:05:00,23.68,23.68,23.63,23.64,247340.0,18.1376,18.1376,18.0993,18.1069,247340.0
2015-06-17 10:10:00,23.64,23.68,23.63,23.67,91865.0,18.1069,18.1376,18.0993,18.1299,91865.0
2015-06-17 10:15:00,23.66,23.67,23.59,23.62,414729.0,18.1222,18.1299,18.0686,18.0916,414729.0
2015-06-17 10:20:00,23.61,23.64,23.58,23.64,168366.0,18.0839,18.1069,18.061,18.1069,168366.0
2015-06-17 10:25:00,23.64,23.64,23.58,23.61,301118.0,18.1069,18.1069,18.061,18.0839,301118.0
2015-06-17 10:30:00,23.61,23.63,23.6,23.6,301045.0,18.0839,18.0993,18.0763,18.0763,301045.0
2015-06-17 10:35:00,23.6,23.63,23.6,23.62,186998.0,18.0763,18.0993,18.0763,18.0916,186998.0
2015-06-17 10:40:00,23.62,23.62,23.6,23.6,120073.0,18.0916,18.0916,18.0763,18.0763,120073.0
2015-06-17 10:45:00,23.6,23.61,23.56,23.59,274381.0,18.0763,18.0839,18.0456,18.0686,274381.0
2015-06-17 10:50:00,23.59,23.63,23.58,23.63,210972.0,18.0686,18.0993,18.061,18.0993,210972.0
2015-06-17 10:55:00,23.63,23.65,23.61,23.63,224940.0,18.0993,18.1146,18.0839,18.0993,224940.0
2015-06-17 11:00:00,23.63,23.66,23.63,23.66,163580.0,18.0993,18.1222,18.0993,18.1222,163580.0
2015-06-17 11:05:00,23.66,23.66,23.62,23.63,257600.0,18.1222,18.1222,18.0916,18.0993,257600.0
2015-06-17 11:10:00,23.63,23.65,23.62,23.65,83717.0,18.0993,18.1146,18.0916,18.1146,83717.0
2015-06-17 11:15:00,23.64,23.65,23.63,23.63,68011.0,18.1069,18.1146,18.0993,18.0993,68011.0
2015-06-17 11:20:00,23.64,23.64,23.61,23.63,157790.0,18.1069,18.1069,18.0839,18.0993,157790.0
2015-06-17 11:25:00,23.63,23.63,23.57,23.58,204833.0,18.0993,18.0993,18.0533,18.061,204833.0
2015-06-17 11:30:00,23.58,23.6,23.56,23.59,227558.0,18.061,18.0763,18.0456,18.0686,227558.0
2015-06-17 11:35:00,23.6,23.6,23.58,23.58,50160.0,18.0763,18.0763,18.061,18.061,50160.0
2015-06-17 11:40:00,23.59,23.62,23.58,23.6,206182.0,18.0686,18.0916,18.061,18.0763,206182.0
2015-06-17 11:45:00,23.6,23.61,23.58,23.59,43860.0,18.0763,18.0839,18.061,18.0686,43860.0
2015-06-17 11:50:00,23.59,23.62,23.58,23.61,72730.0,18.0686,18.0916,18.061,18.0839,72730.0
2015-06-17 11:55:00,23.61,23.62,23.6,23.62,82943.0,18.0839,18.0916,18.0763,18.0916,82943.0
2015-06-17 12:00:00,23.62,23.63,23.61,23.61,126349.0,18.0916,18.0993,18.0839,18.0839,126349.0
2015-06-17 12:05:00,23.61,23.62,23.56,23.58,125720.0,18.0839,18.0916,18.0456,18.061,125720.0
2015-06-17 12:10:00,23.58,23.59,23.57,23.58,26908.0,18.061,18.0686,18.0533,18.061,26908.0
2015-06-17 12:15:00,23.58,23.58,23.55,23.58,88989.0,18.061,18.061,18.038,18.061,88989.0
2015-06-17 12:20:00,23.58,23.58,23.57,23.58,27682.0,18.061,18.061,18.0533,18.061,27682.0
2015-06-17 12:25:00,23.58,23.59,23.57,23.59,50652.0,18.061,18.0686,18.0533,18.0686,50652.0
2015-06-17 12:30:00,23.59,23.6,23.58,23.6,79243.0,18.0686,18.0763,18.061,18.0763,79243.0
2015-06-17 12:35:00,23.6,23.61,23.59,23.6,92344.0,18.0763,18.0839,18.0686,18.0763,92344.0
2015-06-17 12:40:00,23.59,23.6,23.57,23.58,107181.0,18.0686,18.0763,18.0533,18.061,107181.0
2015-06-17 12:45:00,23.59,23.6,23.58,23.59,87233.0,18.0686,18.0763,18.061,18.0686,87233.0
2015-06-17 12:50:00,23.59,23.6,23.55,23.56,326450.0,18.0686,18.0763,18.038,18.0456,326450.0
2015-06-17 12:55:00,23.57,23.58,23.55,23.57,90232.0,18.0533,18.061,18.038,18.0533,90232.0
2015-06-17 13:00:00,23.57,23.57,23.56,23.57,25445.0,18.0533,18.0533,18.0456,18.0533,25445.0
2015-06-17 13:05:00,23.57,23.58,23.56,23.58,149954.0,18.0533,18.061,18.0456,18.061,149954.0
2015-06-17 13:10:00,23.58,23.58,23.55,23.56,70334.0,18.061,18.061,18.038,18.0456,70334.0
2015-06-17 13:15:00,23.57,23.58,23.55,23.55,62581.0,18.0533,18.061,18.038,18.038,62581.0
2015-06-17 13:20:00,23.55,23.56,23.54,23.54,20096.0,18.038,18.0456,18.0303,18.0303,20096.0
2015-06-17 13:25:00,23.54,23.58,23.54,23.57,88211.0,18.0303,18.061,18.0303,18.0533,88211.0
2015-06-17 13:30:00,23.57,23.58,23.56,23.57,29637.0,18.0533,18.061,18.0456,18.0533,29637.0
2015-06-17 13:35:00,23.57,23.58,23.56,23.57,54281.0,18.0533,18.061,18.0456,18.0533,54281.0
2015-06-17 13:40:00,23.56,23.58,23.55,23.56,81923.0,18.0456,18.061,18.038,18.0456,81923.0
2015-06-17 13:45:00,23.57,23.59,23.55,23.57,126971.0,18.0533,18.0686,18.038,18.0533,126971.0
2015-06-17 13:50:00,23.58,23.58,23.56,23.56,59735.0,18.061,18.061,18.0456,18.0456,59735.0
2015-06-17 13:55:00,23.57,23.58,23.55,23.55,90997.0,18.0533,18.061,18.038,18.038,90997.0
2015-06-17 14:00:00,23.55,23.63,23.52,23.6,264880.0,18.038,18.0993,18.015,18.0763,264880.0
2015-06-17 14:05:00,23.59,23.62,23.58,23.61,99695.0,18.0686,18.0916,18.061,18.0839,99695.0
2015-06-17 14:10:00,23.61,23.63,23.6,23.62,91107.0,18.0839,18.0993,18.0763,18.0916,91107.0
2015-06-17 14:15:00,23.62,23.63,23.57,23.57,219408.0,18.0916,18.0993,18.0533,18.0533,219408.0
2015-06-17 14:20:00,23.57,23.58,23.54,23.55,96418.0,18.0533,18.061,18.0303,18.038,96418.0
2015-06-17 14:25:00,23.56,23.59,23.56,23.56,70184.0,18.0456,18.0686,18.0456,18.0456,70184.0
2015-06-17 14:30:00,23.57,23.6,23.56,23.59,99696.0,18.0533,18.0763,18.0456,18.0686,99696.0
2015-06-17 14:35:00,23.59,23.61,23.58,23.6,341894.0,18.0686,18.0839,18.061,18.0763,341894.0
2015-06-17 14:40:00,23.6,23.69,23.59,23.66,231904.0,18.0763,18.1452,18.0686,18.1222,231904.0
2015-06-17 14:45:00,23.66,23.7,23.66,23.69,181914.0,18.1222,18.1529,18.1222,18.1452,181914.0
2015-06-17 14:50:00,23.7,23.7,23.67,23.68,129214.0,18.1529,18.1529,18.1299,18.1376,129214.0
2015-06-17 14:55:00,23.69,23.69,23.67,23.68,58224.0,18.1452,18.1452,18.1299,18.1376,58224.0
2015-06-17 15:00:00,23.68,23.68,23.63,23.63,133910.0,18.1376,18.1376,18.0993,18.0993,133910.0
2015-06-17 15:05:00,23.63,23.64,23.61,23.61,160182.0,18.0993,18.1069,18.0839,18.0839,160182.0
2015-06-17 15:10:00,23.62,23.65,23.61,23.64,107843.0,18.0916,18.1146,18.0839,18.1069,107843.0
2015-06-17 15:15:00,23.64,23.66,23.63,23.65,105127.0,18.1069,18.1222,18.0993,18.1146,105127.0
2015-06-17 15:20:00,23.65,23.66,23.64,23.64,60783.0,18.1146,18.1222,18.1069,18.1069,60783.0
2015-06-17 15:25:00,23.64,23.67,23.63,23.67,105420.0,18.1069,18.1299,18.0993,18.1299,105420.0
2015-06-17 15:30:00,23.66,23.67,23.62,23.63,231286.0,18.1222,18.1299,18.0916,18.0993,231286.0
2015-06-17 15:35:00,23.62,23.64,23.62,23.63,74294.0,18.0916,18.1069,18.0916,18.0993,74294.0
2015-06-17 15:40:00,23.64,23.64,23.6,23.62,147881.0,18.1069,18.1069,18.0763,18.0916,147881.0
2015-06-17 15:45:00,23.62,23.63,23.57,23.6,164836.0,18.0916,18.0993,18.0533,18.0763,164836.0
2015-06-17 15:50:00,23.6,23.6,23.57,23.58,166709.0,18.0763,18.0763,18.0533,18.061,166709.0
2015-06-17 15:55:00,23.58,23.6,23.56,23.6,306383.0,18.061,18.0763,18.0456,18.0763,306383.0
2015-06-18 09:30:00,23.66,23.71,23.57,23.68,443373.0,18.1222,18.1605,18.0533,18.1376,443373.0
2015-06-18 09:35:00,23.68,23.74,23.67,23.71,197484.0,18.1376,18.1835,18.1299,18.1605,197484.0
2015-06-18 09:40:00,23.71,23.74,23.68,23.68,261476.0,18.1605,18.1835,18.1376,18.1376,261476.0
2015-06-18 09:45:00,23.68,23.74,23.67,23.73,206356.0,18.1376,18.1835,18.1299,18.1758,206356.0
2015-06-18 09:50:00,23.74,23.78,23.73,23.78,253849.0,18.1835,18.2141,18.1758,18.2141,253849.0
2015-06-18 09:55:00,23.78,23.79,23.76,23.79,116349.0,18.2141,18.2218,18.1988,18.2218,116349.0
2015-06-18 10:00:00,23.79,23.79,23.75,23.76,197699.0,18.2218,18.2218,18.1912,18.1988,197699.0
2015-06-18 10:05:00,23.76,23.8,23.75,23.77,242481.0,18.1988,18.2295,18.1912,18.2065,242481.0
2015-06-18 10:10:00,23.77,23.77,23.74,23.74,97900.0,18.2065,18.2065,18.1835,18.1835,97900.0
2015-06-18 10:15:00,23.75,23.79,23.74,23.78,154562.0,18.1912,18.2218,18.1835,18.2141,154562.0
2015-06-18 10:20:00,23.79,23.82,23.78,23.79,135800.0,18.2218,18.2448,18.2141,18.2218,135800.0
2015-06-18 10:25:00,23.79,23.8,23.77,23.77,78888.0,18.2218,18.2295,18.2065,18.2065,78888.0
2015-06-18 10:30:00,23.76,23.8,23.76,23.77,144836.0,18.1988,18.2295,18.1988,18.2065,144836.0
2015-06-18 10:35:00,23.77,23.78,23.76,23.77,49009.0,18.2065,18.2141,18.1988,18.2065,49009.0
2015-06-18 10:40:00,23.77,23.79,23.76,23.77,144811.0,18.2065,18.2218,18.1988,18.2065,144811.0
2015-06-18 10:45:00,23.78,23.8,23.76,23.78,105479.0,18.2141,18.2295,18.1988,18.2141,105479.0
2015-06-18 10:50:00,23.77,23.79,23.76,23.78,117869.0,18.2065,18.2218,18.1988,18.2141,117869.0
2015-06-18 10:55:00,23.79,23.8,23.76,23.78,241665.0,18.2218,18.2295,18.1988,18.2141,241665.0
2015-06-18 11:00:00,23.78,23.81,23.78,23.81,119044.0,18.2141,18.2371,18.2141,18.2371,119044.0
2015-06-18 11:05:00,23.8,23.82,23.8,23.8,62558.0,18.2295,18.2448,18.2295,18.2295,62558.0
2015-06-18 11:10:00,23.8,23.81,23.8,23.8,55011.0,18.2295,18.2371,18.2295,18.2295,55011.0
2015-06-18 11:15:00,23.81,23.83,23.78,23.79,198812.0,18.2371,18.2524,18.2141,18.2218,198812.0
2015-06-18 11:20:00,23.79,23.8,23.78,23.8,110026.0,18.2218,18.2295,18.2141,18.2295,110026.0
2015-06-18 11:25:00,23.79,23.81,23.79,23.8,282642.0,18.2218,18.2371,18.2218,18.2295,282642.0
2015-06-18 11:30:00,23.81,23.81,23.77,23.78,143835.0,18.2371,18.2371,18.2065,18.2141,143835.0
2015-06-18 11:35:00,23.77,23.78,23.76,23.78,94116.0,18.2065,18.2141,18.1988,18.2141,94116.0
2015-06-18 11:40:00,23.77,23.81,23.77,23.81,235242.0,18.2065,18.2371,18.2065,18.2371,235242.0
2015-06-18 11:45:00,23.8,23.81,23.79,23.79,230774.0,18.2295,18.2371,18.2218,18.2218,230774.0
2015-06-18 11:50:00,23.8,23.83,23.79,23.83,123889.0,18.2295,18.2524,18.2218,18.2524,123889.0
2015-06-18 11:55:00,23.83,23.83,23.79,23.8,252147.0,18.2524,18.2524,18.2218,18.2295,252147.0
2015-06-18 12:00:00,23.79,23.8,23.79,23.8,12643.0,18.2218,18.2295,18.2218,18.2295,12643.0
2015-06-18 12:05:00,23.8,23.8,23.79,23.79,20250.0,18.2295,18.2295,18.2218,18.2218,20250.0
2015-06-18 12:10:00,23.8,23.8,23.76,23.77,104711.0,18.2295,18.2295,18.1988,18.2065,104711.0
2015-06-18 12:15:00,23.78,23.78,23.75,23.75,80040.0,18.2141,18.2141,18.1912,18.1912,80040.0
2015-06-18 12:20:00,23.76,23.79,23.74,23.79,474553.0,18.1988,18.2218,18.1835,18.2218,474553.0
2015-06-18 12:25:00,23.79,23.8,23.77,23.77,101507.0,18.2218,18.2295,18.2065,18.2065,101507.0
2015-06-18 12:30:00,23.78,23.81,23.77,23.8,179240.0,18.2141,18.2371,18.2065,18.2295,179240.0
2015-06-18 12:35:00,23.79,23.8,23.77,23.78,130743.0,18.2218,18.2295,18.2065,18.2141,130743.0
2015-06-18 12:40:00,23.79,23.79,23.77,23.78,61420.0,18.2218,18.2218,18.2065,18.2141,61420.0
2015-06-18 12:45:00,23.78,23.8,23.77,23.79,118222.0,18.2141,18.2295,18.2065,18.2218,118222.0
2015-06-18 12:50:00,23.79,23.8,23.78,23.8,60932.0,18.2218,18.2295,18.2141,18.2295,60932.0
2015-06-18 12:55:00,23.8,23.81,23.77,23.78,168239.0,18.2295,18.2371,18.2065,18.2141,168239.0
2015-06-18 13:00:00,23.78,23.8,23.78,23.79,26345.0,18.2141,18.2295,18.2141,18.2218,26345.0
2015-06-18 13:05:00,23.79,23.8,23.77,23.77,40795.0,18.2218,18.2295,18.2065,18.2065,40795.0
2015-06-18 13:10:00,23.78,23.8,23.77,23.77,38662.0,18.2141,18.2295,18.2065,18.2065,38662.0
2015-06-18 13:15:00,23.78,23.78,23.77,23.78,8271.0,18.2141,18.2141,18.2065,18.2141,8271.0
2015-06-18 13:20:00,23.78,23.78,23.74,23.76,152133.0,18.2141,18.2141,18.1835,18.1988,152133.0
2015-06-18 13:25:00,23.76,23.77,23.74,23.76,66671.0,18.1988,18.2065,18.1835,18.1988,66671.0
2015-06-18 13:30:00,23.75,23.76,23.75,23.76,12564.0,18.1912,18.1988,18.1912,18.1988,12564.0
2015-06-18 13:35:00,23.75,23.76,23.73,23.73,84453.0,18.1912,18.1988,18.1758,18.1758,84453.0
2015-06-18 13:40:00,23.73,23.74,23.7,23.73,141854.0,18.1758,18.1835,18.1529,18.1758,141854.0
2015-06-18 13:45:00,23.73,23.75,23.72,23.73,112076.0,18.1758,18.1912,18.1682,18.1758,112076.0
2015-06-18 13:50:00,23.73,23.74,23.72,23.73,85414.0,18.1758,18.1835,18.1682,18.1758,85414.0
2015-06-18 13:55:00,23.73,23.75,23.72,23.73,63160.0,18.1758,18.1912,18.1682,18.1758,63160.0
2015-06-18 14:00:00,23.73,23.74,23.72,23.74,89552.0,18.1758,18.1835,18.1682,18.1835,89552.0
2015-06-18 14:05:00,23.73,23.74,23.73,23.74,42017.0,18.1758,18.1835,18.1758,18.1835,42017.0
2015-06-18 14:10:00,23.74,23.74,23.73,23.73,33907.0,18.1835,18.1835,18.1758,18.1758,33907.0
2015-06-18 14:15:00,23.74,23.74,23.72,23.72,63966.0,18.1835,18.1835,18.1682,18.1682,63966.0
2015-06-18 14:20:00,23.72,23.73,23.7,23.7,304618.0,18.1682,18.1758,18.1529,18.1529,304618.0
2015-06-18 14:25:00,23.7,23.71,23.7,23.7,64797.0,18.1529,18.1605,18.1529,18.1529,64797.0
2015-06-18 14:30:00,23.7,23.72,23.7,23.71,86066.0,18.1529,18.1682,18.1529,18.1605,86066.0
2015-06-18 14:35:00,23.71,23.72,23.71,23.71,59792.0,18.1605,18.1682,18.1605,18.1605,59792.0
2015-06-18 14:40:00,23.72,23.72,23.71,23.71,47871.0,18.1682,18.1682,18.1605,18.1605,47871.0
2015-06-18 14:45:00,23.71,23.72,23.71,23.72,66823.0,18.1605,18.1682,18.1605,18.1682,66823.0
2015-06-18 14:50:00,23.71,23.74,23.71,23.74,121566.0,18.1605,18.1835,18.1605,18.1835,121566.0
2015-06-18 14:55:00,23.74,23.75,23.73,23.75,68273.0,18.1835,18.1912,18.1758,18.1912,68273.0
2015-06-18 15:00:00,23.75,23.76,23.74,23.74,75972.0,18.1912,18.1988,18.1835,18.1835,75972.0
2015-06-18 15:05:00,23.74,23.75,23.74,23.75,50899.0,18.1835,18.1912,18.1835,18.1912,50899.0
2015-06-18 15:10:00,23.74,23.76,23.74,23.75,75345.0,18.1835,18.1988,18.1835,18.1912,75345.0
2015-06-18 15:15:00,23.76,23.77,23.74,23.77,202731.0,18.1988,18.2065,18.1835,18.2065,202731.0
2015-06-18 15:20:00,23.77,23.78,23.76,23.77,85734.0,18.2065,18.2141,18.1988,18.2065,85734.0
2015-06-18 15:25:00,23.78,23.78,23.75,23.76,303001.0,18.2141,18.2141,18.1912,18.1988,303001.0
2015-06-18 15:30:00,23.77,23.78,23.75,23.75,198728.0,18.2065,18.2141,18.1912,18.1912,198728.0
2015-06-18 15:35:00,23.75,23.76,23.72,23.73,305841.0,18.1912,18.1988,18.1682,18.1758,305841.0
2015-06-18 15:40:00,23.73,23.76,23.73,23.75,161701.0,18.1758,18.1988,18.1758,18.1912,161701.0
2015-06-18 15:45:00,23.75,23.75,23.74,23.75,47320.0,18.1912,18.1912,18.1835,18.1912,47320.0
2015-06-18 15:50:00,23.75,23.75,23.73,23.73,128280.0,18.1912,18.1912,18.1758,18.1758,128280.0
2015-06-18 15:55:00,23.73,23.77,23.73,23.75,704326.0,18.1758,18.2065,18.1758,18.1912,704326.0
2015-06-19 09:30:00,23.62,23.68,23.57,23.61,480156.0,18.0916,18.1376,18.0533,18.0839,480156.0
2015-06-19 09:35:00,23.61,23.67,23.58,23.6,333076.0,18.0839,18.1299,18.061,18.0763,333076.0
2015-06-19 09:40:00,23.6,23.64,23.55,23.56,463038.0,18.0763,18.1069,18.038,18.0456,463038.0
2015-06-19 09:45:00,23.56,23.59,23.55,23.56,100819.0,18.0456,18.0686,18.038,18.0456,100819.0
2015-06-19 09:50:00,23.56,23.62,23.56,23.61,98071.0,18.0456,18.0916,18.0456,18.0839,98071.0
2015-06-19 09:55:00,23.61,23.62,23.6,23.61,21399.0,18.0839,18.0916,18.0763,18.0839,21399.0
2015-06-19 10:00:00,23.62,23.64,23.61,23.64,68130.0,18.0916,18.1069,18.0839,18.1069,68130.0
2015-06-19 10:05:00,23.64,23.65,23.62,23.62,114548.0,18.1069,18.1146,18.0916,18.0916,114548.0
2015-06-19 10:10:00,23.62,23.63,23.59,23.62,181837.0,18.0916,18.0993,18.0686,18.0916,181837.0
2015-06-19 10:15:00,23.62,23.63,23.61,23.63,26137.0,18.0916,18.0993,18.0839,18.0993,26137.0
2015-06-19 10:20:00,23.63,23.63,23.59,23.6,159092.0,18.0993,18.0993,18.0686,18.0763,159092.0
2015-06-19 10:25:00,23.6,23.63,23.6,23.62,117872.0,18.0763,18.0993,18.0763,18.0916,117872.0
2015-06-19 10:30:00,23.62,23.62,23.56,23.58,117126.0,18.0916,18.0916,18.0456,18.061,117126.0
2015-06-19 10:35:00,23.57,23.62,23.57,23.6,92359.0,18.0533,18.0916,18.0533,18.0763,92359.0
2015-06-19 10:40:00,23.6,23.61,23.58,23.58,105527.0,18.0763,18.0839,18.061,18.061,105527.0
2015-06-19 10:45:00,23.58,23.61,23.57,23.59,225010.0,18.061,18.0839,18.0533,18.0686,225010.0
2015-06-19 10:50:00,23.59,23.6,23.57,23.6,85297.0,18.0686,18.0763,18.0533,18.0763,85297.0
2015-06-19 10:55:00,23.6,23.6,23.59,23.6,45566.0,18.0763,18.0763,18.0686,18.0763,45566.0
2015-06-19 11:00:00,23.59,23.6,23.59,23.6,84879.0,18.0686,18.0763,18.0686,18.0763,84879.0
2015-06-19 11:05:00,23.6,23.6,23.56,23.57,129229.0,18.0763,18.0763,18.0456,18.0533,129229.0
2015-06-19 11:10:00,23.57,23.57,23.52,23.53,119202.0,18.0533,18.0533,18.015,18.0227,119202.0
2015-06-19 11:15:00,23.53,23.56,23.53,23.55,132531.0,18.0227,18.0456,18.0227,18.038,132531.0
2015-06-19 11:20:00,23.56,23.58,23.54,23.58,148577.0,18.0456,18.061,18.0303,18.061,148577.0
2015-06-19 11:25:00,23.58,23.6,23.57,23.59,204396.0,18.061,18.0763,18.0533,18.0686,204396.0
2015-06-19 11:30:00,23.6,23.6,23.56,23.57,211747.0,18.0763,18.0763,18.0456,18.0533,211747.0
2015-06-19 11:35:00,23.56,23.57,23.56,23.56,31383.0,18.0456,18.0533,18.0456,18.0456,31383.0
2015-06-19 11:40:00,23.57,23.58,23.53,23.53,139589.0,18.0533,18.061,18.0227,18.0227,139589.0
2015-06-19 11:45:00,23.53,23.55,23.53,23.55,103207.0,18.0227,18.038,18.0227,18.038,103207.0
2015-06-19 11:50:00,23.55,23.55,23.54,23.55,35774.0,18.038,18.038,18.0303,18.038,35774.0
2015-06-19 11:55:00,23.55,23.57,23.54,23.56,132898.0,18.038,18.0533,18.0303,18.0456,132898.0
2015-06-19 12:00:00,23.57,23.57,23.54,23.55,65831.0,18.0533,18.0533,18.0303,18.038,65831.0
2015-06-19 12:05:00,23.55,23.56,23.52,23.52,69964.0,18.038,18.0456,18.015,18.015,69964.0
2015-06-19 12:10:00,23.53,23.54,23.52,23.54,56434.0,18.0227,18.0303,18.015,18.0303,56434.0
2015-06-19 12:15:00,23.54,23.57,23.54,23.57,33493.0,18.0303,18.0533,18.0303,18.0533,33493.0
2015-06-19 12:20:00,23.57,23.57,23.54,23.55,35230.0,18.0533,18.0533,18.0303,18.038,35230.0
2015-06-19 12:25:00,23.55,23.56,23.54,23.54,49498.0,18.038,18.0456,18.0303,18.0303,49498.0
2015-06-19 12:30:00,23.55,23.56,23.53,23.54,74426.0,18.038,18.0456,18.0227,18.0303,74426.0
2015-06-19 12:35:00,23.55,23.56,23.53,23.53,98343.0,18.038,18.0456,18.0227,18.0227,98343.0
2015-06-19 12:40:00,23.53,23.53,23.52,23.53,28551.0,18.0227,18.0227,18.015,18.0227,28551.0
2015-06-19 12:45:00,23.52,23.53,23.52,23.53,12600.0,18.015,18.0227,18.015,18.0227,12600.0
2015-06-19 12:50:00,23.53,23.53,23.51,23.51,35006.0,18.0227,18.0227,18.0073,18.0073,35006.0
2015-06-19 12:55:00,23.52,23.52,23.51,23.52,23560.0,18.015,18.015,18.0073,18.015,23560.0
2015-06-19 13:00:00,23.52,23.54,23.51,23.54,62741.0,18.015,18.0303,18.0073,18.0303,62741.0
2015-06-19 13:05:00,23.54,23.54,23.53,23.54,15270.0,18.0303,18.0303,18.0227,18.0303,15270.0
2015-06-19 13:10:00,23.54,23.54,23.52,23.53,41843.0,18.0303,18.0303,18.015,18.0227,41843.0
2015-06-19 13:15:00,23.53,23.53,23.52,23.52,17323.0,18.0227,18.0227,18.015,18.015,17323.0
2015-06-19 13:20:00,23.53,23.53,23.51,23.51,18588.0,18.0227,18.0227,18.0073,18.0073,18588.0
2015-06-19 13:25:00,23.52,23.52,23.51,23.51,21180.0,18.015,18.015,18.0073,18.0073,21180.0
2015-06-19 13:30:00,23.51,23.54,23.5,23.54,117632.0,18.0073,18.0303,17.9997,18.0303,117632.0
2015-06-19 13:35:00,23.54,23.54,23.52,23.54,69634.0,18.0303,18.0303,18.015,18.0303,69634.0
2015-06-19 13:40:00,23.53,23.54,23.52,23.53,47532.0,18.0227,18.0303,18.015,18.0227,47532.0
2015-06-19 13:45:00,23.53,23.53,23.52,23.53,22020.0,18.0227,18.0227,18.015,18.0227,22020.0
2015-06-19 13:50:00,23.52,23.53,23.52,23.52,41165.0,18.015,18.0227,18.015,18.015,41165.0
2015-06-19 13:55:00,23.53,23.53,23.52,23.53,26414.0,18.0227,18.0227,18.015,18.0227,26414.0
2015-06-19 14:00:00,23.52,23.53,23.52,23.52,34417.0,18.015,18.0227,18.015,18.015,34417.0
2015-06-19 14:05:00,23.52,23.53,23.48,23.48,71267.0,18.015,18.0227,17.9844,17.9844,71267.0
2015-06-19 14:10:00,23.48,23.49,23.46,23.46,60001.0,17.9844,17.992,17.969,17.969,60001.0
2015-06-19 14:15:00,23.46,23.47,23.46,23.46,34536.0,17.969,17.9767,17.969,17.969,34536.0
2015-06-19 14:20:00,23.46,23.47,23.42,23.43,205731.0,17.969,17.9767,17.9384,17.9461,205731.0
2015-06-19 14:25:00,23.43,23.47,23.43,23.44,154438.0,17.9461,17.9767,17.9461,17.9537,154438.0
2015-06-19 14:30:00,23.45,23.46,23.43,23.46,108169.0,17.9614,17.969,17.9461,17.969,108169.0
2015-06-19 14:35:00,23.46,23.46,23.43,23.43,79640.0,17.969,17.969,17.9461,17.9461,79640.0
2015-06-19 14:40:00,23.43,23.44,23.41,23.42,50173.0,17.9461,17.9537,17.9307,17.9384,50173.0
2015-06-19 14:45:00,23.41,23.43,23.4,23.43,220075.0,17.9307,17.9461,17.9231,17.9461,220075.0
2015-06-19 14:50:00,23.43,23.43,23.4,23.41,55747.0,17.9461,17.9461,17.9231,17.9307,55747.0
2015-06-19 14:55:00,23.4,23.43,23.4,23.43,136879.0,17.9231,17.9461,17.9231,17.9461,136879.0
2015-06-19 15:00:00,23.43,23.44,23.41,23.41,204226.0,17.9461,17.9537,17.9307,17.9307,204226.0
2015-06-19 15:05:00,23.41,23.44,23.39,23.43,288641.0,17.9307,17.9537,17.9154,17.9461,288641.0
2015-06-19 15:10:00,23.43,23.48,23.42,23.47,400752.0,17.9461,17.9844,17.9384,17.9767,400752.0
2015-06-19 15:15:00,23.46,23.47,23.4,23.42,214613.0,17.969,17.9767,17.9231,17.9384,214613.0
2015-06-19 15:20:00,23.42,23.43,23.4,23.42,212346.0,17.9384,17.9461,17.9231,17.9384,212346.0
2015-06-19 15:25:00,23.43,23.45,23.42,23.45,150332.0,17.9461,17.9614,17.9384,17.9614,150332.0
2015-06-19 15:30:00,23.44,23.45,23.4,23.45,303567.0,17.9537,17.9614,17.9231,17.9614,303567.0
2015-06-19 15:35:00,23.45,23.46,23.42,23.43,191424.0,17.9614,17.969,17.9384,17.9461,191424.0
2015-06-19 15:40:00,23.43,23.43,23.42,23.43,285663.0,17.9461,17.9461,17.9384,17.9461,285663.0
2015-06-19 15:45:00,23.42,23.43,23.4,23.42,307237.0,17.9384,17.9461,17.9231,17.9384,307237.0
2015-06-19 15:50:00,23.43,23.43,23.42,23.43,187357.0,17.9461,17.9461,17.9384,17.9461,187357.0
2015-06-19 15:55:00,23.42,23.43,23.4,23.4,823273.0,17.9384,17.9461,17.9231,17.9231,823273.0
2015-06-22 09:30:00,23.66,23.7,23.59,23.63,292379.0,18.1222,18.1529,18.0686,18.0993,292379.0
2015-06-22 09:35:00,23.62,23.65,23.6,23.62,184390.0,18.0916,18.1146,18.0763,18.0916,184390.0
2015-06-22 09:40:00,23.62,23.7,23.6,23.69,183339.0,18.0916,18.1529,18.0763,18.1452,183339.0
2015-06-22 09:45:00,23.69,23.69,23.65,23.68,139643.0,18.1452,18.1452,18.1146,18.1376,139643.0
2015-06-22 09:50:00,23.67,23.69,23.65,23.66,135234.0,18.1299,18.1452,18.1146,18.1222,135234.0
2015-06-22 09:55:00,23.66,23.68,23.65,23.66,166779.0,18.1222,18.1376,18.1146,18.1222,166779.0
2015-06-22 10:00:00,23.65,23.68,23.62,23.64,315416.0,18.1146,18.1376,18.0916,18.1069,315416.0
2015-06-22 10:05:00,23.64,23.72,23.63,23.69,222875.0,18.1069,18.1682,18.0993,18.1452,222875.0
2015-06-22 10:10:00,23.7,23.75,23.69,23.73,425847.0,18.1529,18.1912,18.1452,18.1758,425847.0
2015-06-22 10:15:00,23.73,23.8,23.73,23.79,302866.0,18.1758,18.2295,18.1758,18.2218,302866.0
2015-06-22 10:20:00,23.79,23.8,23.74,23.76,330241.0,18.2218,18.2295,18.1835,18.1988,330241.0
2015-06-22 10:25:00,23.76,23.77,23.74,23.74,204795.0,18.1988,18.2065,18.1835,18.1835,204795.0
2015-06-22 10:30:00,23.75,23.76,23.71,23.73,160209.0,18.1912,18.1988,18.1605,18.1758,160209.0
2015-06-22 10:35:00,23.73,23.75,23.7,23.72,199898.0,18.1758,18.1912,18.1529,18.1682,199898.0
2015-06-22 10:40:00,23.71,23.74,23.71,23.74,85903.0,18.1605,18.1835,18.1605,18.1835,85903.0
2015-06-22 10:45:00,23.74,23.77,23.71,23.71,107374.0,18.1835,18.2065,18.1605,18.1605,107374.0
2015-06-22 10:50:00,23.71,23.71,23.65,23.65,276161.0,18.1605,18.1605,18.1146,18.1146,276161.0
2015-06-22 10:55:00,23.65,23.7,23.65,23.68,157331.0,18.1146,18.1529,18.1146,18.1376,157331.0
2015-06-22 11:00:00,23.67,23.67,23.65,23.67,61583.0,18.1299,18.1299,18.1146,18.1299,61583.0
2015-06-22 11:05:00,23.66,23.7,23.66,23.69,121597.0,18.1222,18.1529,18.1222,18.1452,121597.0
2015-06-22 11:10:00,23.69,23.7,23.69,23.69,154380.0,18.1452,18.1529,18.1452,18.1452,154380.0
2015-06-22 11:15:00,23.7,23.71,23.68,23.69,336814.0,18.1529,18.1605,18.1376,18.1452,336814.0
2015-06-22 11:20:00,23.69,23.7,23.66,23.7,115679.0,18.1452,18.1529,18.1222,18.1529,115679.0
2015-06-22 11:25:00,23.7,23.7,23.69,23.7,118073.0,18.1529,18.1529,18.1452,18.1529,118073.0
2015-06-22 11:30:00,23.7,23.7,23.69,23.7,124441.0,18.1529,18.1529,18.1452,18.1529,124441.0
2015-06-22 11:35:00,23.7,23.7,23.69,23.7,72487.0,18.1529,18.1529,18.1452,18.1529,72487.0
2015-06-22 11:40:00,23.7,23.7,23.69,23.69,135658.0,18.1529,18.1529,18.1452,18.1452,135658.0
2015-06-22 11:45:00,23.69,23.7,23.69,23.7,89683.0,18.1452,18.1529,18.1452,18.1529,89683.0
2015-06-22 11:50:00,23.7,23.7,23.69,23.7,55056.0,18.1529,18.1529,18.1452,18.1529,55056.0
2015-06-22 11:55:00,23.69,23.7,23.69,23.7,89990.0,18.1452,18.1529,18.1452,18.1529,89990.0
2015-06-22 12:00:00,23.69,23.7,23.68,23.7,228655.0,18.1452,18.1529,18.1376,18.1529,228655.0
2015-06-22 12:05:00,23.7,23.7,23.67,23.68,131178.0,18.1529,18.1529,18.1299,18.1376,131178.0
2015-06-22 12:10:00,23.68,23.69,23.66,23.67,162833.0,18.1376,18.1452,18.1222,18.1299,162833.0
2015-06-22 12:15:00,23.67,23.7,23.66,23.69,142753.0,18.1299,18.1529,18.1222,18.1452,142753.0
2015-06-22 12:20:00,23.68,23.68,23.65,23.67,70448.0,18.1376,18.1376,18.1146,18.1299,70448.0
2015-06-22 12:25:00,23.67,23.67,23.65,23.65,205332.0,18.1299,18.1299,18.1146,18.1146,205332.0
2015-06-22 12:30:00,23.65,23.67,23.65,23.67,40492.0,18.1146,18.1299,18.1146,18.1299,40492.0
2015-06-22 12:35:00,23.66,23.69,23.66,23.69,97761.0,18.1222,18.1452,18.1222,18.1452,97761.0
2015-06-22 12:40:00,23.69,23.7,23.67,23.67,119575.0,18.1452,18.1529,18.1299,18.1299,119575.0
2015-06-22 12:45:00,23.68,23.68,23.67,23.67,18310.0,18.1376,18.1376,18.1299,18.1299,18310.0
2015-06-22 12:50:00,23.68,23.7,23.67,23.69,53668.0,18.1376,18.1529,18.1299,18.1452,53668.0
2015-06-22 12:55:00,23.7,23.7,23.69,23.7,27080.0,18.1529,18.1529,18.1452,18.1529,27080.0
2015-06-22 13:00:00,23.7,23.72,23.69,23.71,142870.0,18.1529,18.1682,18.1452,18.1605,142870.0
2015-06-22 13:05:00,23.71,23.71,23.67,23.67,50230.0,18.1605,18.1605,18.1299,18.1299,50230.0
2015-06-22 13:10:00,23.67,23.7,23.67,23.69,82692.0,18.1299,18.1529,18.1299,18.1452,82692.0
2015-06-22 13:15:00,23.7,23.7,23.69,23.69,15699.0,18.1529,18.1529,18.1452,18.1452,15699.0
2015-06-22 13:20:00,23.7,23.7,23.69,23.7,20655.0,18.1529,18.1529,18.1452,18.1529,20655.0
2015-06-22 13:25:00,23.69,23.7,23.67,23.67,59561.0,18.1452,18.1529,18.1299,18.1299,59561.0
2015-06-22 13:30:00,23.67,23.68,23.66,23.67,105209.0,18.1299,18.1376,18.1222,18.1299,105209.0
2015-06-22 13:35:00,23.66,23.67,23.66,23.67,40992.0,18.1222,18.1299,18.1222,18.1299,40992.0
2015-06-22 13:40:00,23.67,23.67,23.66,23.67,52140.0,18.1299,18.1299,18.1222,18.1299,52140.0
2015-06-22 13:45:00,23.66,23.67,23.66,23.67,89289.0,18.1222,18.1299,18.1222,18.1299,89289.0
2015-06-22 13:50:00,23.66,23.69,23.66,23.68,155768.0,18.1222,18.1452,18.1222,18.1376,155768.0
2015-06-22 13:55:00,23.68,23.69,23.66,23.69,154993.0,18.1376,18.1452,18.1222,18.1452,154993.0
2015-06-22 14:00:00,23.69,23.7,23.68,23.7,80661.0,18.1452,18.1529,18.1376,18.1529,80661.0
2015-06-22 14:05:00,23.7,23.71,23.67,23.67,265341.0,18.1529,18.1605,18.1299,18.1299,265341.0
2015-06-22 14:10:00,23.67,23.68,23.66,23.66,110167.0,18.1299,18.1376,18.1222,18.1222,110167.0
2015-06-22 14:15:00,23.67,23.68,23.66,23.68,128725.0,18.1299,18.1376,18.1222,18.1376,128725.0
2015-06-22 14:20:00,23.68,23.7,23.68,23.7,75516.0,18.1376,18.1529,18.1376,18.1529,75516.0
2015-06-22 14:25:00,23.69,23.7,23.66,23.67,168429.0,18.1452,18.1529,18.1222,18.1299,168429.0
2015-06-22 14:30:00,23.67,23.7,23.66,23.69,161191.0,18.1299,18.1529,18.1222,18.1452,161191.0
2015-06-22 14:35:00,23.7,23.7,23.69,23.7,75155.0,18.1529,18.1529,18.1452,18.1529,75155.0
2015-06-22 14:40:00,23.7,23.73,23.69,23.73,288711.0,18.1529,18.1758,18.1452,18.1758,288711.0
2015-06-22 14:45:00,23.73,23.74,23.72,23.73,70932.0,18.1758,18.1835,18.1682,18.1758,70932.0
2015-06-22 14:50:00,23.74,23.78,23.73,23.77,311733.0,18.1835,18.2141,18.1758,18.2065,311733.0
2015-06-22 14:55:00,23.77,23.8,23.77,23.79,418658.0,18.2065,18.2295,18.2065,18.2218,418658.0
2015-06-22 15:00:00,23.79,23.79,23.77,23.77,125784.0,18.2218,18.2218,18.2065,18.2065,125784.0
2015-06-22 15:05:00,23.77,23.79,23.77,23.79,158678.0,18.2065,18.2218,18.2065,18.2218,158678.0
2015-06-22 15:10:00,23.79,23.83,23.78,23.83,136229.0,18.2218,18.2524,18.2141,18.2524,136229.0
2015-06-22 15:15:00,23.83,23.83,23.79,23.82,289969.0,18.2524,18.2524,18.2218,18.2448,289969.0
2015-06-22 15:20:00,23.81,23.82,23.81,23.82,66560.0,18.2371,18.2448,18.2371,18.2448,66560.0
2015-06-22 15:25:00,23.82,23.87,23.81,23.87,144728.0,18.2448,18.2831,18.2371,18.2831,144728.0
2015-06-22 15:30:00,23.87,23.87,23.82,23.85,231896.0,18.2831,18.2831,18.2448,18.2678,231896.0
2015-06-22 15:35:00,23.85,23.89,23.84,23.89,207102.0,18.2678,18.2984,18.2601,18.2984,207102.0
2015-06-22 15:40:00,23.89,23.89,23.85,23.89,339455.0,18.2984,18.2984,18.2678,18.2984,339455.0
2015-06-22 15:45:00,23.89,23.89,23.81,23.84,296175.0,18.2984,18.2984,18.2371,18.2601,296175.0
2015-06-22 15:50:00,23.85,23.85,23.84,23.85,159405.0,18.2678,18.2678,18.2601,18.2678,159405.0
2015-06-22 15:55:00,23.85,23.85,23.82,23.85,669135.0,18.2678,18.2678,18.2448,18.2678,669135.0
2015-06-23 09:30:00,24.01,24.04,23.98,23.98,321499.0,18.3903,18.4133,18.3673,18.3673,321499.0
2015-06-23 09:35:00,23.99,23.99,23.92,23.96,164891.0,18.375,18.375,18.3214,18.352,164891.0
2015-06-23 09:40:00,23.95,23.98,23.93,23.96,207414.0,18.3444,18.3673,18.329,18.352,207414.0
2015-06-23 09:45:00,23.97,23.99,23.95,23.96,184986.0,18.3597,18.375,18.3444,18.352,184986.0
2015-06-23 09:50:00,23.95,23.98,23.92,23.93,123504.0,18.3444,18.3673,18.3214,18.329,123504.0
2015-06-23 09:55:00,23.93,23.94,23.9,23.9,291936.0,18.329,18.3367,18.3061,18.3061,291936.0
2015-06-23 10:00:00,23.9,23.91,23.85,23.87,138959.0,18.3061,18.3137,18.2678,18.2831,138959.0
2015-06-23 10:05:00,23.87,23.89,23.86,23.86,71997.0,18.2831,18.2984,18.2754,18.2754,71997.0
2015-06-23 10:10:00,23.87,23.87,23.83,23.84,181812.0,18.2831,18.2831,18.2524,18.2601,181812.0
2015-06-23 10:15:00,23.84,23.86,23.8,23.82,114617.0,18.2601,18.2754,18.2295,18.2448,114617.0
2015-06-23 10:20:00,23.82,23.83,23.78,23.79,110009.0,18.2448,18.2524,18.2141,18.2218,110009.0
2015-06-23 10:25:00,23.79,23.79,23.74,23.76,82377.0,18.2218,18.2218,18.1835,18.1988,82377.0
2015-06-23 10:30:00,23.76,23.81,23.75,23.78,163555.0,18.1988,18.2371,18.1912,18.2141,163555.0
2015-06-23 10:35:00,23.78,23.81,23.77,23.8,68649.0,18.2141,18.2371,18.2065,18.2295,68649.0
2015-06-23 10:40:00,23.79,23.81,23.78,23.79,78565.0,18.2218,18.2371,18.2141,18.2218,78565.0
2015-06-23 10:45:00,23.79,23.81,23.78,23.81,54326.0,18.2218,18.2371,18.2141,18.2371,54326.0
2015-06-23 10:50:00,23.81,23.84,23.81,23.84,136134.0,18.2371,18.2601,18.2371,18.2601,136134.0
2015-06-23 10:55:00,23.84,23.84,23.82,23.83,49421.0,18.2601,18.2601,18.2448,18.2524,49421.0
2015-06-23 11:00:00,23.83,23.84,23.83,23.84,20223.0,18.2524,18.2601,18.2524,18.2601,20223.0
2015-06-23 11:05:00,23.83,23.88,23.83,23.86,91038.0,18.2524,18.2907,18.2524,18.2754,91038.0
2015-06-23 11:10:00,23.85,23.85,23.83,23.84,52922.0,18.2678,18.2678,18.2524,18.2601,52922.0
2015-06-23 11:15:00,23.84,23.86,23.83,23.84,117461.0,18.2601,18.2754,18.2524,18.2601,117461.0
2015-06-23 11:20:00,23.84,23.85,23.83,23.84,36477.0,18.2601,18.2678,18.2524,18.2601,36477.0
2015-06-23 11:25:00,23.84,23.86,23.83,23.85,229265.0,18.2601,18.2754,18.2524,18.2678,229265.0
2015-06-23 11:30:00,23.85,23.88,23.84,23.86,189108.0,18.2678,18.2907,18.2601,18.2754,189108.0
2015-06-23 11:35:00,23.86,23.88,23.85,23.85,131893.0,18.2754,18.2907,18.2678,18.2678,131893.0
2015-06-23 11:40:00,23.84,23.88,23.84,23.86,134715.0,18.2601,18.2907,18.2601,18.2754,134715.0
2015-06-23 11:45:00,23.87,23.87,23.85,23.86,47204.0,18.2831,18.2831,18.2678,18.2754,47204.0
2015-06-23 11:50:00,23.85,23.86,23.83,23.85,76235.0,18.2678,18.2754,18.2524,18.2678,76235.0
2015-06-23 11:55:00,23.86,23.88,23.84,23.88,160062.0,18.2754,18.2907,18.2601,18.2907,160062.0
2015-06-23 12:00:00,23.88,23.89,23.84,23.85,371629.0,18.2907,18.2984,18.2601,18.2678,371629.0
2015-06-23 12:05:00,23.84,23.85,23.8,23.83,241760.0,18.2601,18.2678,18.2295,18.2524,241760.0
2015-06-23 12:10:00,23.83,23.84,23.81,23.84,65407.0,18.2524,18.2601,18.2371,18.2601,65407.0
2015-06-23 12:15:00,23.84,23.84,23.82,23.83,24885.0,18.2601,18.2601,18.2448,18.2524,24885.0
2015-06-23 12:20:00,23.83,23.83,23.81,23.82,19709.0,18.2524,18.2524,18.2371,18.2448,19709.0
2015-06-23 12:25:00,23.82,23.82,23.81,23.81,19450.0,18.2448,18.2448,18.2371,18.2371,19450.0
2015-06-23 12:30:00,23.81,23.82,23.81,23.81,19556.0,18.2371,18.2448,18.2371,18.2371,19556.0
2015-06-23 12:35:00,23.81,23.83,23.81,23.82,49065.0,18.2371,18.2524,18.2371,18.2448,49065.0
2015-06-23 12:40:00,23.83,23.83,23.81,23.81,54994.0,18.2524,18.2524,18.2371,18.2371,54994.0
2015-06-23 12:45:00,23.81,23.82,23.8,23.82,65435.0,18.2371,18.2448,18.2295,18.2448,65435.0
2015-06-23 12:50:00,23.81,23.83,23.8,23.83,60664.0,18.2371,18.2524,18.2295,18.2524,60664.0
2015-06-23 12:55:00,23.83,23.83,23.82,23.83,18278.0,18.2524,18.2524,18.2448,18.2524,18278.0
2015-06-23 13:00:00,23.82,23.85,23.81,23.85,128907.0,18.2448,18.2678,18.2371,18.2678,128907.0
2015-06-23 13:05:00,23.85,23.85,23.82,23.83,109760.0,18.2678,18.2678,18.2448,18.2524,109760.0
2015-06-23 13:10:00,23.84,23.85,23.83,23.85,49332.0,18.2601,18.2678,18.2524,18.2678,49332.0
2015-06-23 13:15:00,23.85,23.87,23.84,23.85,113160.0,18.2678,18.2831,18.2601,18.2678,113160.0
2015-06-23 13:20:00,23.84,23.85,23.84,23.84,17399.0,18.2601,18.2678,18.2601,18.2601,17399.0
2015-06-23 13:25:00,23.85,23.85,23.84,23.85,56725.0,18.2678,18.2678,18.2601,18.2678,56725.0
2015-06-23 13:30:00,23.85,23.85,23.84,23.84,13697.0,18.2678,18.2678,18.2601,18.2601,13697.0
2015-06-23 13:35:00,23.84,23.86,23.83,23.85,97189.0,18.2601,18.2754,18.2524,18.2678,97189.0
2015-06-23 13:40:00,23.86,23.88,23.86,23.87,24583.0,18.2754,18.2907,18.2754,18.2831,24583.0
2015-06-23 13:45:00,23.88,23.88,23.86,23.87,103588.0,18.2907,18.2907,18.2754,18.2831,103588.0
2015-06-23 13:50:00,23.87,23.87,23.86,23.86,6875.0,18.2831,18.2831,18.2754,18.2754,6875.0
2015-06-23 13:55:00,23.86,23.87,23.85,23.85,50162.0,18.2754,18.2831,18.2678,18.2678,50162.0
2015-06-23 14:00:00,23.86,23.88,23.85,23.88,82036.0,18.2754,18.2907,18.2678,18.2907,82036.0
2015-06-23 14:05:00,23.88,23.88,23.87,23.88,21815.0,18.2907,18.2907,18.2831,18.2907,21815.0
2015-06-23 14:10:00,23.88,23.88,23.87,23.87,78180.0,18.2907,18.2907,18.2831,18.2831,78180.0
2015-06-23 14:15:00,23.88,23.91,23.87,23.89,184625.0,18.2907,18.3137,18.2831,18.2984,184625.0
2015-06-23 14:20:00,23.89,23.9,23.88,23.88,44172.0,18.2984,18.3061,18.2907,18.2907,44172.0
2015-06-23 14:25:00,23.88,23.88,23.87,23.88,31351.0,18.2907,18.2907,18.2831,18.2907,31351.0
2015-06-23 14:30:00,23.88,23.88,23.86,23.86,67551.0,18.2907,18.2907,18.2754,18.2754,67551.0
2015-06-23 14:35:00,23.86,23.91,23.86,23.9,100503.0,18.2754,18.3137,18.2754,18.3061,100503.0
2015-06-23 14:40:00,23.91,23.91,23.89,23.91,43656.0,18.3137,18.3137,18.2984,18.3137,43656.0
2015-06-23 14:45:00,23.9,23.92,23.9,23.91,71472.0,18.3061,18.3214,18.3061,18.3137,71472.0
2015-06-23 14:50:00,23.91,23.94,23.9,23.91,161743.0,18.3137,18.3367,18.3061,18.3137,161743.0
2015-06-23 14:55:00,23.91,23.91,23.9,23.9,23546.0,18.3137,18.3137,18.3061,18.3061,23546.0
2015-06-23 15:00:00,23.9,23.91,23.89,23.9,123908.0,18.3061,18.3137,18.2984,18.3061,123908.0
2015-06-23 15:05:00,23.9,23.91,23.89,23.91,77740.0,18.3061,18.3137,18.2984,18.3137,77740.0
2015-06-23 15:10:00,23.91,23.93,23.9,23.92,114170.0,18.3137,18.329,18.3061,18.3214,114170.0
2015-06-23 15:15:00,23.92,23.92,23.9,23.91,38458.0,18.3214,18.3214,18.3061,18.3137,38458.0
2015-06-23 15:20:00,23.91,23.91,23.9,23.91,47718.0,18.3137,18.3137,18.3061,18.3137,47718.0
2015-06-23 15:25:00,23.91,23.91,23.89,23.9,147230.0,18.3137,18.3137,18.2984,18.3061,147230.0
2015-06-23 15:30:00,23.9,23.93,23.9,23.93,100738.0,18.3061,18.329,18.3061,18.329,100738.0
2015-06-23 15:35:00,23.93,23.93,23.9,23.93,211545.0,18.329,18.329,18.3061,18.329,211545.0
2015-06-23 15:40:00,23.93,23.93,23.92,23.92,48886.0,18.329,18.329,18.3214,18.3214,48886.0
2015-06-23 15:45:00,23.92,23.93,23.92,23.92,205436.0,18.3214,18.329,18.3214,18.3214,205436.0
2015-06-23 15:50:00,23.92,23.93,23.9,23.92,347429.0,18.3214,18.329,18.3061,18.3214,347429.0
2015-06-23 15:55:00,23.92,23.96,23.9,23.93,939478.0,18.3214,18.352,18.3061,18.329,939478.0
2015-06-24 09:30:00,23.96,23.96,23.83,23.87,231019.0,18.352,18.352,18.2524,18.2831,231019.0
2015-06-24 09:35:00,23.87,23.93,23.85,23.91,224790.0,18.2831,18.329,18.2678,18.3137,224790.0
2015-06-24 09:40:00,23.92,23.97,23.91,23.94,328300.0,18.3214,18.3597,18.3137,18.3367,328300.0
2015-06-24 09:45:00,23.93,23.98,23.93,23.97,162409.0,18.329,18.3673,18.329,18.3597,162409.0
2015-06-24 09:50:00,23.97,24.0,23.91,23.92,193378.0,18.3597,18.3827,18.3137,18.3214,193378.0
2015-06-24 09:55:00,23.91,23.97,23.91,23.96,108541.0,18.3137,18.3597,18.3137,18.352,108541.0
2015-06-24 10:00:00,23.96,23.97,23.95,23.96,35249.0,18.352,18.3597,18.3444,18.352,35249.0
2015-06-24 10:05:00,23.97,23.99,23.94,23.96,153821.0,18.3597,18.375,18.3367,18.352,153821.0
2015-06-24 10:10:00,23.96,24.0,23.96,23.99,78553.0,18.352,18.3827,18.352,18.375,78553.0
2015-06-24 10:15:00,23.99,24.0,23.95,23.95,98937.0,18.375,18.3827,18.3444,18.3444,98937.0
2015-06-24 10:20:00,23.95,23.95,23.93,23.93,52240.0,18.3444,18.3444,18.329,18.329,52240.0
2015-06-24 10:25:00,23.94,23.98,23.93,23.98,107832.0,18.3367,18.3673,18.329,18.3673,107832.0
2015-06-24 10:30:00,23.98,24.0,23.94,23.95,126620.0,18.3673,18.3827,18.3367,18.3444,126620.0
2015-06-24 10:35:00,23.96,23.98,23.95,23.98,109017.0,18.352,18.3673,18.3444,18.3673,109017.0
2015-06-24 10:40:00,23.97,23.97,23.95,23.97,69147.0,18.3597,18.3597,18.3444,18.3597,69147.0
2015-06-24 10:45:00,23.97,23.98,23.96,23.97,88973.0,18.3597,18.3673,18.352,18.3597,88973.0
2015-06-24 10:50:00,23.97,23.97,23.95,23.97,56338.0,18.3597,18.3597,18.3444,18.3597,56338.0
2015-06-24 10:55:00,23.96,23.97,23.93,23.93,92657.0,18.352,18.3597,18.329,18.329,92657.0
2015-06-24 11:00:00,23.93,23.95,23.92,23.94,72377.0,18.329,18.3444,18.3214,18.3367,72377.0
2015-06-24 11:05:00,23.93,23.94,23.93,23.94,8292.0,18.329,18.3367,18.329,18.3367,8292.0
2015-06-24 11:10:00,23.94,23.95,23.92,23.93,242753.0,18.3367,18.3444,18.3214,18.329,242753.0
2015-06-24 11:15:00,23.93,23.93,23.92,23.93,64485.0,18.329,18.329,18.3214,18.329,64485.0
2015-06-24 11:20:00,23.92,23.93,23.9,23.91,187737.0,18.3214,18.329,18.3061,18.3137,187737.0
2015-06-24 11:25:00,23.91,23.93,23.9,23.92,73039.0,18.3137,18.329,18.3061,18.3214,73039.0
2015-06-24 11:30:00,23.92,23.94,23.92,23.93,58058.0,18.3214,18.3367,18.3214,18.329,58058.0
2015-06-24 11:35:00,23.94,23.94,23.92,23.93,49586.0,18.3367,18.3367,18.3214,18.329,49586.0
2015-06-24 11:40:00,23.93,23.94,23.91,23.93,136480.0,18.329,18.3367,18.3137,18.329,136480.0
2015-06-24 11:45:00,23.93,23.94,23.92,23.92,46305.0,18.329,18.3367,18.3214,18.3214,46305.0
2015-06-24 11:50:00,23.92,23.93,23.9,23.91,99187.0,18.3214,18.329,18.3061,18.3137,99187.0
2015-06-24 11:55:00,23.91,23.93,23.9,23.92,46311.0,18.3137,18.329,18.3061,18.3214,46311.0
2015-06-24 12:00:00,23.92,23.93,23.89,23.91,69370.0,18.3214,18.329,18.2984,18.3137,69370.0
2015-06-24 12:05:00,23.91,23.93,23.89,23.89,156609.0,18.3137,18.329,18.2984,18.2984,156609.0
2015-06-24 12:10:00,23.89,23.91,23.86,23.88,96208.0,18.2984,18.3137,18.2754,18.2907,96208.0
2015-06-24 12:15:00,23.88,23.91,23.87,23.91,152444.0,18.2907,18.3137,18.2831,18.3137,152444.0
2015-06-24 12:20:00,23.9,23.91,23.88,23.9,60138.0,18.3061,18.3137,18.2907,18.3061,60138.0
2015-06-24 12:25:00,23.9,23.9,23.89,23.89,15189.0,18.3061,18.3061,18.2984,18.2984,15189.0
2015-06-24 12:30:00,23.89,23.9,23.89,23.9,28927.0,18.2984,18.3061,18.2984,18.3061,28927.0
2015-06-24 12:35:00,23.89,23.9,23.89,23.89,27005.0,18.2984,18.3061,18.2984,18.2984,27005.0
2015-06-24 12:40:00,23.89,23.9,23.89,23.89,22932.0,18.2984,18.3061,18.2984,18.2984,22932.0
2015-06-24 12:45:00,23.89,23.9,23.89,23.89,83732.0,18.2984,18.3061,18.2984,18.2984,83732.0
2015-06-24 12:50:00,23.89,23.9,23.89,23.9,43180.0,18.2984,18.3061,18.2984,18.3061,43180.0
2015-06-24 12:55:00,23.89,23.92,23.89,23.91,73176.0,18.2984,18.3214,18.2984,18.3137,73176.0
2015-06-24 13:00:00,23.91,23.92,23.89,23.89,81162.0,18.3137,18.3214,18.2984,18.2984,81162.0
2015-06-24 13:05:00,23.89,23.92,23.89,23.92,147240.0,18.2984,18.3214,18.2984,18.3214,147240.0
2015-06-24 13:10:00,23.91,23.92,23.91,23.91,38160.0,18.3137,18.3214,18.3137,18.3137,38160.0
2015-06-24 13:15:00,23.91,23.92,23.9,23.9,44117.0,18.3137,18.3214,18.3061,18.3061,44117.0
2015-06-24 13:20:00,23.91,23.91,23.88,23.88,50627.0,18.3137,18.3137,18.2907,18.2907,50627.0
2015-06-24 13:25:00,23.89,23.89,23.84,23.85,68245.0,18.2984,18.2984,18.2601,18.2678,68245.0
2015-06-24 13:30:00,23.85,23.87,23.84,23.86,110628.0,18.2678,18.2831,18.2601,18.2754,110628.0
2015-06-24 13:35:00,23.86,23.88,23.86,23.88,91004.0,18.2754,18.2907,18.2754,18.2907,91004.0
2015-06-24 13:40:00,23.88,23.88,23.83,23.85,166940.0,18.2907,18.2907,18.2524,18.2678,166940.0
2015-06-24 13:45:00,23.85,23.9,23.84,23.9,108343.0,18.2678,18.3061,18.2601,18.3061,108343.0
2015-06-24 13:50:00,23.89,23.9,23.87,23.89,166062.0,18.2984,18.3061,18.2831,18.2984,166062.0
2015-06-24 13:55:00,23.89,23.9,23.88,23.89,60702.0,18.2984,18.3061,18.2907,18.2984,60702.0
2015-06-24 14:00:00,23.89,23.92,23.89,23.92,48942.0,18.2984,18.3214,18.2984,18.3214,48942.0
2015-06-24 14:05:00,23.92,23.92,23.88,23.88,67220.0,18.3214,18.3214,18.2907,18.2907,67220.0
2015-06-24 14:10:00,23.88,23.9,23.88,23.9,34771.0,18.2907,18.3061,18.2907,18.3061,34771.0
2015-06-24 14:15:00,23.9,23.91,23.88,23.89,125069.0,18.3061,18.3137,18.2907,18.2984,125069.0
2015-06-24 14:20:00,23.89,23.9,23.89,23.89,28137.0,18.2984,18.3061,18.2984,18.2984,28137.0
2015-06-24 14:25:00,23.9,23.91,23.89,23.91,31480.0,18.3061,18.3137,18.2984,18.3137,31480.0
2015-06-24 14:30:00,23.91,23.91,23.9,23.91,28055.0,18.3137,18.3137,18.3061,18.3137,28055.0
2015-06-24 14:35:00,23.91,23.92,23.9,23.92,54283.0,18.3137,18.3214,18.3061,18.3214,54283.0
2015-06-24 14:40:00,23.92,23.93,23.91,23.93,91624.0,18.3214,18.329,18.3137,18.329,91624.0
2015-06-24 14:45:00,23.92,23.95,23.91,23.92,160361.0,18.3214,18.3444,18.3137,18.3214,160361.0
2015-06-24 14:50:00,23.91,23.94,23.91,23.92,96773.0,18.3137,18.3367,18.3137,18.3214,96773.0
2015-06-24 14:55:00,23.92,23.93,23.92,23.93,15362.0,18.3214,18.329,18.3214,18.329,15362.0
2015-06-24 15:00:00,23.93,23.93,23.89,23.89,150266.0,18.329,18.329,18.2984,18.2984,150266.0
2015-06-24 15:05:00,23.89,23.9,23.89,23.89,34279.0,18.2984,18.3061,18.2984,18.2984,34279.0
2015-06-24 15:10:00,23.89,23.9,23.89,23.89,30609.0,18.2984,18.3061,18.2984,18.2984,30609.0
2015-06-24 15:15:00,23.89,23.92,23.89,23.91,110591.0,18.2984,18.3214,18.2984,18.3137,110591.0
2015-06-24 15:20:00,23.91,23.93,23.9,23.92,134162.0,18.3137,18.329,18.3061,18.3214,134162.0
2015-06-24 15:25:00,23.92,23.95,23.91,23.93,172872.0,18.3214,18.3444,18.3137,18.329,172872.0
2015-06-24 15:30:00,23.94,23.94,23.93,23.93,42754.0,18.3367,18.3367,18.329,18.329,42754.0
2015-06-24 15:35:00,23.94,23.94,23.9,23.91,46747.0,18.3367,18.3367,18.3061,18.3137,46747.0
2015-06-24 15:40:00,23.9,23.91,23.9,23.9,55475.0,18.3061,18.3137,18.3061,18.3061,55475.0
2015-06-24 15:45:00,23.91,23.92,23.9,23.91,207215.0,18.3137,18.3214,18.3061,18.3137,207215.0
2015-06-24 15:50:00,23.9,23.91,23.89,23.91,212028.0,18.3061,18.3137,18.2984,18.3137,212028.0
2015-06-24 15:55:00,23.9,23.92,23.9,23.9,364801.0,18.3061,18.3214,18.3061,18.3061,364801.0
2015-06-25 09:30:00,24.04,24.15,24.03,24.11,380691.0,18.4133,18.4975,18.4056,18.4669,380691.0
2015-06-25 09:35:00,24.12,24.18,24.12,24.13,200190.0,18.4746,18.5205,18.4746,18.4822,200190.0
2015-06-25 09:40:00,24.13,24.17,24.11,24.15,262226.0,18.4822,18.5129,18.4669,18.4975,262226.0
2015-06-25 09:45:00,24.14,24.19,24.14,24.18,239624.0,18.4899,18.5282,18.4899,18.5205,239624.0
2015-06-25 09:50:00,24.18,24.24,24.17,24.22,302229.0,18.5205,18.5665,18.5129,18.5512,302229.0
2015-06-25 09:55:00,24.21,24.29,24.2,24.29,305558.0,18.5435,18.6048,18.5358,18.6048,305558.0
2015-06-25 10:00:00,24.29,24.33,24.22,24.22,513166.0,18.6048,18.6354,18.5512,18.5512,513166.0
2015-06-25 10:05:00,24.22,24.24,24.21,24.22,65713.0,18.5512,18.5665,18.5435,18.5512,65713.0
2015-06-25 10:10:00,24.22,24.24,24.22,24.23,141058.0,18.5512,18.5665,18.5512,18.5588,141058.0
2015-06-25 10:15:00,24.24,24.24,24.17,24.17,138348.0,18.5665,18.5665,18.5129,18.5129,138348.0
2015-06-25 10:20:00,24.17,24.19,24.15,24.15,59291.0,18.5129,18.5282,18.4975,18.4975,59291.0
2015-06-25 10:25:00,24.15,24.16,24.14,24.14,85575.0,18.4975,18.5052,18.4899,18.4899,85575.0
2015-06-25 10:30:00,24.14,24.17,24.11,24.12,71222.0,18.4899,18.5129,18.4669,18.4746,71222.0
2015-06-25 10:35:00,24.12,24.13,24.08,24.1,38803.0,18.4746,18.4822,18.4439,18.4592,38803.0
2015-06-25 10:40:00,24.1,24.12,24.06,24.06,62843.0,18.4592,18.4746,18.4286,18.4286,62843.0
2015-06-25 10:45:00,24.07,24.07,24.03,24.04,90774.0,18.4363,18.4363,18.4056,18.4133,90774.0
2015-06-25 10:50:00,24.04,24.09,24.03,24.08,274134.0,18.4133,18.4516,18.4056,18.4439,274134.0
2015-06-25 10:55:00,24.09,24.11,24.07,24.09,56587.0,18.4516,18.4669,18.4363,18.4516,56587.0
2015-06-25 11:00:00,24.09,24.1,24.05,24.09,240978.0,18.4516,18.4592,18.421,18.4516,240978.0
2015-06-25 11:05:00,24.09,24.09,24.06,24.06,40304.0,18.4516,18.4516,18.4286,18.4286,40304.0
2015-06-25 11:10:00,24.07,24.11,24.06,24.1,257021.0,18.4363,18.4669,18.4286,18.4592,257021.0
2015-06-25 11:15:00,24.1,24.11,24.08,24.08,30380.0,18.4592,18.4669,18.4439,18.4439,30380.0
2015-06-25 11:20:00,24.08,24.11,24.07,24.1,103320.0,18.4439,18.4669,18.4363,18.4592,103320.0
2015-06-25 11:25:00,24.09,24.1,24.08,24.09,92027.0,18.4516,18.4592,18.4439,18.4516,92027.0
2015-06-25 11:30:00,24.09,24.09,24.08,24.09,59334.0,18.4516,18.4516,18.4439,18.4516,59334.0
2015-06-25 11:35:00,24.09,24.1,24.07,24.09,73422.0,18.4516,18.4592,18.4363,18.4516,73422.0
2015-06-25 11:40:00,24.1,24.1,24.08,24.1,28429.0,18.4592,18.4592,18.4439,18.4592,28429.0
2015-06-25 11:45:00,24.1,24.1,24.08,24.09,17717.0,18.4592,18.4592,18.4439,18.4516,17717.0
2015-06-25 11:50:00,24.08,24.1,24.08,24.1,11338.0,18.4439,18.4592,18.4439,18.4592,11338.0
2015-06-25 11:55:00,24.1,24.1,24.09,24.1,13570.0,18.4592,18.4592,18.4516,18.4592,13570.0
2015-06-25 12:00:00,24.1,24.1,24.07,24.09,55762.0,18.4592,18.4592,18.4363,18.4516,55762.0
2015-06-25 12:05:00,24.1,24.11,24.08,24.1,89227.0,18.4592,18.4669,18.4439,18.4592,89227.0
2015-06-25 12:10:00,24.1,24.1,24.07,24.09,55011.0,18.4592,18.4592,18.4363,18.4516,55011.0
2015-06-25 12:15:00,24.09,24.09,24.06,24.08,141905.0,18.4516,18.4516,18.4286,18.4439,141905.0
2015-06-25 12:20:00,24.08,24.08,24.03,24.05,195324.0,18.4439,18.4439,18.4056,18.421,195324.0
2015-06-25 12:25:00,24.04,24.06,24.04,24.05,34389.0,18.4133,18.4286,18.4133,18.421,34389.0
2015-06-25 12:30:00,24.05,24.07,24.04,24.05,33756.0,18.421,18.4363,18.4133,18.421,33756.0
2015-06-25 12:35:00,24.05,24.08,24.03,24.06,110464.0,18.421,18.4439,18.4056,18.4286,110464.0
2015-06-25 12:40:00,24.05,24.07,24.05,24.07,26743.0,18.421,18.4363,18.421,18.4363,26743.0
2015-06-25 12:45:00,24.07,24.08,24.07,24.07,45972.0,18.4363,18.4439,18.4363,18.4363,45972.0
2015-06-25 12:50:00,24.08,24.09,24.07,24.09,29969.0,18.4439,18.4516,18.4363,18.4516,29969.0
2015-06-25 12:55:00,24.07,24.1,24.07,24.1,31683.0,18.4363,18.4592,18.4363,18.4592,31683.0
2015-06-25 13:00:00,24.09,24.09,24.08,24.09,14965.0,18.4516,18.4516,18.4439,18.4516,14965.0
2015-06-25 13:05:00,24.09,24.1,24.08,24.1,22168.0,18.4516,18.4592,18.4439,18.4592,22168.0
2015-06-25 13:10:00,24.1,24.12,24.09,24.11,30769.0,18.4592,18.4746,18.4516,18.4669,30769.0
2015-06-25 13:15:00,24.11,24.12,24.1,24.12,20508.0,18.4669,18.4746,18.4592,18.4746,20508.0
2015-06-25 13:20:00,24.12,24.12,24.09,24.09,26865.0,18.4746,18.4746,18.4516,18.4516,26865.0
2015-06-25 13:25:00,24.09,24.1,24.09,24.1,11563.0,18.4516,18.4592,18.4516,18.4592,11563.0
2015-06-25 13:30:00,24.09,24.09,24.07,24.08,18141.0,18.4516,18.4516,18.4363,18.4439,18141.0
2015-06-25 13:35:00,24.07,24.08,24.06,24.07,24246.0,18.4363,18.4439,18.4286,18.4363,24246.0
2015-06-25 13:40:00,24.07,24.08,24.05,24.05,17849.0,18.4363,18.4439,18.421,18.421,17849.0
2015-06-25 13:45:00,24.06,24.06,24.04,24.05,59010.0,18.4286,18.4286,18.4133,18.421,59010.0
2015-06-25 13:50:00,24.06,24.06,24.05,24.06,10743.0,18.4286,18.4286,18.421,18.4286,10743.0
2015-06-25 13:55:00,24.05,24.06,24.04,24.05,46304.0,18.421,18.4286,18.4133,18.421,46304.0
2015-06-25 14:00:00,24.04,24.05,24.03,24.04,48882.0,18.4133,18.421,18.4056,18.4133,48882.0
2015-06-25 14:05:00,24.03,24.04,24.03,24.03,111447.0,18.4056,18.4133,18.4056,18.4056,111447.0
2015-06-25 14:10:00,24.03,24.04,24.03,24.04,57994.0,18.4056,18.4133,18.4056,18.4133,57994.0
2015-06-25 14:15:00,24.03,24.06,24.03,24.04,127494.0,18.4056,18.4286,18.4056,18.4133,127494.0
2015-06-25 14:20:00,24.04,24.06,24.04,24.04,52870.0,18.4133,18.4286,18.4133,18.4133,52870.0
2015-06-25 14:25:00,24.04,24.04,24.01,24.02,33553.0,18.4133,18.4133,18.3903,18.398,33553.0
2015-06-25 14:30:00,24.01,24.04,24.01,24.03,89778.0,18.3903,18.4133,18.3903,18.4056,89778.0
2015-06-25 14:35:00,24.03,24.03,24.02,24.02,14505.0,18.4056,18.4056,18.398,18.398,14505.0
2015-06-25 14:40:00,24.02,24.03,24.0,24.0,37346.0,18.398,18.4056,18.3827,18.3827,37346.0
2015-06-25 14:45:00,24.01,24.02,24.0,24.02,38776.0,18.3903,18.398,18.3827,18.398,38776.0
2015-06-25 14:50:00,24.01,24.02,24.0,24.02,44740.0,18.3903,18.398,18.3827,18.398,44740.0
2015-06-25 14:55:00,24.02,24.03,24.01,24.03,20867.0,18.398,18.4056,18.3903,18.4056,20867.0
2015-06-25 15:00:00,24.03,24.06,24.02,24.05,61282.0,18.4056,18.4286,18.398,18.421,61282.0
2015-06-25 15:05:00,24.05,24.07,24.04,24.07,48752.0,18.421,18.4363,18.4133,18.4363,48752.0
2015-06-25 15:10:00,24.07,24.07,24.04,24.06,57115.0,18.4363,18.4363,18.4133,18.4286,57115.0
2015-06-25 15:15:00,24.05,24.06,24.03,24.05,57793.0,18.421,18.4286,18.4056,18.421,57793.0
2015-06-25 15:20:00,24.05,24.07,24.05,24.06,40358.0,18.421,18.4363,18.421,18.4286,40358.0
2015-06-25 15:25:00,24.05,24.06,24.04,24.04,40350.0,18.421,18.4286,18.4133,18.4133,40350.0
2015-06-25 15:30:00,24.04,24.06,24.03,24.04,98125.0,18.4133,18.4286,18.4056,18.4133,98125.0
2015-06-25 15:35:00,24.04,24.06,24.02,24.05,150633.0,18.4133,18.4286,18.398,18.421,150633.0
2015-06-25 15:40:00,24.05,24.08,24.05,24.06,368175.0,18.421,18.4439,18.421,18.4286,368175.0
2015-06-25 15:45:00,24.06,24.07,24.06,24.07,72294.0,18.4286,18.4363,18.4286,18.4363,72294.0
2015-06-25 15:50:00,24.06,24.07,24.05,24.05,128596.0,18.4286,18.4363,18.421,18.421,128596.0
2015-06-25 15:55:00,24.05,24.1,24.05,24.08,740361.0,18.421,18.4592,18.421,18.4439,740361.0
2015-06-26 09:30:00,23.92,24.01,23.84,24.0,441473.0,18.3214,18.3903,18.2601,18.3827,441473.0
2015-06-26 09:35:00,23.99,24.04,23.96,23.99,238786.0,18.375,18.4133,18.352,18.375,238786.0
2015-06-26 09:40:00,23.98,24.0,23.95,23.98,400671.0,18.3673,18.3827,18.3444,18.3673,400671.0
2015-06-26 09:45:00,23.98,23.99,23.93,23.95,465952.0,18.3673,18.375,18.329,18.3444,465952.0
2015-06-26 09:50:00,23.96,23.97,23.91,23.94,275202.0,18.352,18.3597,18.3137,18.3367,275202.0
2015-06-26 09:55:00,23.95,23.97,23.92,23.93,141153.0,18.3444,18.3597,18.3214,18.329,141153.0
2015-06-26 10:00:00,23.94,23.97,23.91,23.91,112043.0,18.3367,18.3597,18.3137,18.3137,112043.0
2015-06-26 10:05:00,23.91,23.94,23.9,23.92,269155.0,18.3137,18.3367,18.3061,18.3214,269155.0
2015-06-26 10:10:00,23.92,23.93,23.9,23.91,101279.0,18.3214,18.329,18.3061,18.3137,101279.0
2015-06-26 10:15:00,23.9,23.94,23.9,23.93,138839.0,18.3061,18.3367,18.3061,18.329,138839.0
2015-06-26 10:20:00,23.92,23.95,23.9,23.91,94156.0,18.3214,18.3444,18.3061,18.3137,94156.0
2015-06-26 10:25:00,23.91,23.94,23.91,23.94,76323.0,18.3137,18.3367,18.3137,18.3367,76323.0
2015-06-26 10:30:00,23.94,23.94,23.93,23.93,36080.0,18.3367,18.3367,18.329,18.329,36080.0
2015-06-26 10:35:00,23.93,23.97,23.93,23.95,168211.0,18.329,18.3597,18.329,18.3444,168211.0
2015-06-26 10:40:00,23.94,23.96,23.92,23.93,81815.0,18.3367,18.352,18.3214,18.329,81815.0
2015-06-26 10:45:00,23.93,23.94,23.9,23.91,104675.0,18.329,18.3367,18.3061,18.3137,104675.0
2015-06-26 10:50:00,23.91,23.92,23.9,23.91,155210.0,18.3137,18.3214,18.3061,18.3137,155210.0
2015-06-26 10:55:00,23.91,23.91,23.82,23.87,224856.0,18.3137,18.3137,18.2448,18.2831,224856.0
2015-06-26 11:00:00,23.87,23.91,23.84,23.9,124626.0,18.2831,18.3137,18.2601,18.3061,124626.0
2015-06-26 11:05:00,23.9,23.9,23.86,23.88,95290.0,18.3061,18.3061,18.2754,18.2907,95290.0
2015-06-26 11:10:00,23.88,23.88,23.84,23.85,83237.0,18.2907,18.2907,18.2601,18.2678,83237.0
2015-06-26 11:15:00,23.86,23.9,23.85,23.89,121644.0,18.2754,18.3061,18.2678,18.2984,121644.0
2015-06-26 11:20:00,23.89,23.89,23.88,23.88,62214.0,18.2984,18.2984,18.2907,18.2907,62214.0
2015-06-26 11:25:00,23.89,23.9,23.88,23.9,63795.0,18.2984,18.3061,18.2907,18.3061,63795.0
2015-06-26 11:30:00,23.89,23.95,23.89,23.95,169749.0,18.2984,18.3444,18.2984,18.3444,169749.0
2015-06-26 11:35:00,23.94,23.95,23.94,23.95,17321.0,18.3367,18.3444,18.3367,18.3444,17321.0
2015-06-26 11:40:00,23.95,23.96,23.93,23.95,75535.0,18.3444,18.352,18.329,18.3444,75535.0
2015-06-26 11:45:00,23.95,23.96,23.94,23.96,42585.0,18.3444,18.352,18.3367,18.352,42585.0
2015-06-26 11:50:00,23.96,23.96,23.91,23.94,225683.0,18.352,18.352,18.3137,18.3367,225683.0
2015-06-26 11:55:00,23.93,23.93,23.92,23.93,26769.0,18.329,18.329,18.3214,18.329,26769.0
2015-06-26 12:00:00,23.93,23.93,23.9,23.91,192803.0,18.329,18.329,18.3061,18.3137,192803.0
2015-06-26 12:05:00,23.91,23.91,23.88,23.88,62396.0,18.3137,18.3137,18.2907,18.2907,62396.0
2015-06-26 12:10:00,23.89,23.89,23.88,23.88,34138.0,18.2984,18.2984,18.2907,18.2907,34138.0
2015-06-26 12:15:00,23.88,23.9,23.88,23.9,32200.0,18.2907,18.3061,18.2907,18.3061,32200.0
2015-06-26 12:20:00,23.89,23.9,23.84,23.85,121843.0,18.2984,18.3061,18.2601,18.2678,121843.0
2015-06-26 12:25:00,23.84,23.86,23.82,23.83,55711.0,18.2601,18.2754,18.2448,18.2524,55711.0
2015-06-26 12:30:00,23.83,23.85,23.81,23.81,64161.0,18.2524,18.2678,18.2371,18.2371,64161.0
2015-06-26 12:35:00,23.81,23.81,23.75,23.76,111643.0,18.2371,18.2371,18.1912,18.1988,111643.0
2015-06-26 12:40:00,23.76,23.77,23.67,23.68,263466.0,18.1988,18.2065,18.1299,18.1376,263466.0
2015-06-26 12:45:00,23.68,23.69,23.63,23.66,254592.0,18.1376,18.1452,18.0993,18.1222,254592.0
2015-06-26 12:50:00,23.66,23.69,23.64,23.64,85713.0,18.1222,18.1452,18.1069,18.1069,85713.0
2015-06-26 12:55:00,23.64,23.65,23.56,23.56,194728.0,18.1069,18.1146,18.0456,18.0456,194728.0
2015-06-26 13:00:00,23.55,23.6,23.5,23.57,241190.0,18.038,18.0763,17.9997,18.0533,241190.0
2015-06-26 13:05:00,23.57,23.57,23.51,23.53,194479.0,18.0533,18.0533,18.0073,18.0227,194479.0
2015-06-26 13:10:00,23.53,23.53,23.44,23.48,180600.0,18.0227,18.0227,17.9537,17.9844,180600.0
2015-06-26 13:15:00,23.49,23.56,23.49,23.55,247083.0,17.992,18.0456,17.992,18.038,247083.0
2015-06-26 13:20:00,23.54,23.55,23.53,23.55,61266.0,18.0303,18.038,18.0227,18.038,61266.0
2015-06-26 13:25:00,23.55,23.58,23.54,23.56,88636.0,18.038,18.061,18.0303,18.0456,88636.0
2015-06-26 13:30:00,23.56,23.6,23.55,23.55,248648.0,18.0456,18.0763,18.038,18.038,248648.0
2015-06-26 13:35:00,23.55,23.56,23.53,23.53,91952.0,18.038,18.0456,18.0227,18.0227,91952.0
2015-06-26 13:40:00,23.53,23.59,23.53,23.56,178005.0,18.0227,18.0686,18.0227,18.0456,178005.0
2015-06-26 13:45:00,23.56,23.59,23.56,23.59,117162.0,18.0456,18.0686,18.0456,18.0686,117162.0
2015-06-26 13:50:00,23.59,23.6,23.56,23.56,98875.0,18.0686,18.0763,18.0456,18.0456,98875.0
2015-06-26 13:55:00,23.57,23.57,23.55,23.56,42359.0,18.0533,18.0533,18.038,18.0456,42359.0
2015-06-26 14:00:00,23.56,23.59,23.53,23.57,293058.0,18.0456,18.0686,18.0227,18.0533,293058.0
2015-06-26 14:05:00,23.56,23.57,23.53,23.53,58104.0,18.0456,18.0533,18.0227,18.0227,58104.0
2015-06-26 14:10:00,23.53,23.54,23.53,23.53,80960.0,18.0227,18.0303,18.0227,18.0227,80960.0
2015-06-26 14:15:00,23.53,23.57,23.5,23.52,125046.0,18.0227,18.0533,17.9997,18.015,125046.0
2015-06-26 14:20:00,23.52,23.56,23.51,23.53,39499.0,18.015,18.0456,18.0073,18.0227,39499.0
2015-06-26 14:25:00,23.53,23.55,23.52,23.55,43208.0,18.0227,18.038,18.015,18.038,43208.0
2015-06-26 14:30:00,23.54,23.55,23.52,23.55,49628.0,18.0303,18.038,18.015,18.038,49628.0
2015-06-26 14:35:00,23.55,23.55,23.5,23.55,83807.0,18.038,18.038,17.9997,18.038,83807.0
2015-06-26 14:40:00,23.55,23.55,23.51,23.52,77748.0,18.038,18.038,18.0073,18.015,77748.0
2015-06-26 14:45:00,23.51,23.54,23.5,23.54,62723.0,18.0073,18.0303,17.9997,18.0303,62723.0
2015-06-26 14:50:00,23.54,23.56,23.52,23.52,49007.0,18.0303,18.0456,18.015,18.015,49007.0
2015-06-26 14:55:00,23.52,23.53,23.5,23.5,90071.0,18.015,18.0227,17.9997,17.9997,90071.0
2015-06-26 15:00:00,23.51,23.56,23.5,23.56,130217.0,18.0073,18.0456,17.9997,18.0456,130217.0
2015-06-26 15:05:00,23.56,23.61,23.55,23.61,272121.0,18.0456,18.0839,18.038,18.0839,272121.0
2015-06-26 15:10:00,23.61,23.65,23.6,23.63,410811.0,18.0839,18.1146,18.0763,18.0993,410811.0
2015-06-26 15:15:00,23.63,23.64,23.61,23.63,143541.0,18.0993,18.1069,18.0839,18.0993,143541.0
2015-06-26 15:20:00,23.63,23.65,23.6,23.64,186291.0,18.0993,18.1146,18.0763,18.1069,186291.0
2015-06-26 15:25:00,23.64,23.64,23.61,23.62,173257.0,18.1069,18.1069,18.0839,18.0916,173257.0
2015-06-26 15:30:00,23.62,23.64,23.62,23.64,265402.0,18.0916,18.1069,18.0916,18.1069,265402.0
2015-06-26 15:35:00,23.64,23.64,23.62,23.63,205065.0,18.1069,18.1069,18.0916,18.0993,205065.0
2015-06-26 15:40:00,23.63,23.63,23.62,23.62,288226.0,18.0993,18.0993,18.0916,18.0916,288226.0
2015-06-26 15:45:00,23.63,23.63,23.59,23.61,758924.0,18.0993,18.0993,18.0686,18.0839,758924.0
2015-06-26 15:50:00,23.6,23.61,23.57,23.6,622609.0,18.0763,18.0839,18.0533,18.0763,622609.0
2015-06-26 15:55:00,23.61,23.61,23.6,23.6,674641.0,18.0839,18.0839,18.0763,18.0763,674641.0
2015-06-29 09:30:00,22.67,22.8,22.57,22.8,357977.0,17.8126,17.9148,17.734,17.9148,357977.0
2015-06-29 09:35:00,22.79,22.91,22.79,22.83,443501.0,17.9069,18.0012,17.9069,17.9383,443501.0
2015-06-29 09:40:00,22.84,22.86,22.82,22.86,149026.0,17.9462,17.9619,17.9305,17.9619,149026.0
2015-06-29 09:45:00,22.86,22.9,22.84,22.89,193628.0,17.9619,17.9933,17.9462,17.9855,193628.0
2015-06-29 09:50:00,22.89,22.91,22.86,22.89,252361.0,17.9855,18.0012,17.9619,17.9855,252361.0
2015-06-29 09:55:00,22.89,22.89,22.82,22.84,129547.0,17.9855,17.9855,17.9305,17.9462,129547.0
2015-06-29 10:00:00,22.84,22.88,22.83,22.88,99800.0,17.9462,17.9776,17.9383,17.9776,99800.0
2015-06-29 10:05:00,22.88,22.94,22.87,22.9,170733.0,17.9776,18.0248,17.9698,17.9933,170733.0
2015-06-29 10:10:00,22.9,22.91,22.87,22.88,109590.0,17.9933,18.0012,17.9698,17.9776,109590.0
2015-06-29 10:15:00,22.88,22.91,22.86,22.86,166805.0,17.9776,18.0012,17.9619,17.9619,166805.0
2015-06-29 10:20:00,22.87,22.87,22.83,22.85,208553.0,17.9698,17.9698,17.9383,17.954,208553.0
2015-06-29 10:25:00,22.85,22.86,22.84,22.85,78377.0,17.954,17.9619,17.9462,17.954,78377.0
2015-06-29 10:30:00,22.84,22.85,22.82,22.82,267771.0,17.9462,17.954,17.9305,17.9305,267771.0
2015-06-29 10:35:00,22.82,22.84,22.82,22.83,121123.0,17.9305,17.9462,17.9305,17.9383,121123.0
2015-06-29 10:40:00,22.84,22.86,22.82,22.82,265551.0,17.9462,17.9619,17.9305,17.9305,265551.0
2015-06-29 10:45:00,22.82,22.86,22.82,22.82,247518.0,17.9305,17.9619,17.9305,17.9305,247518.0
2015-06-29 10:50:00,22.82,22.84,22.81,22.84,151316.0,17.9305,17.9462,17.9226,17.9462,151316.0
2015-06-29 10:55:00,22.84,22.84,22.81,22.81,218056.0,17.9462,17.9462,17.9226,17.9226,218056.0
2015-06-29 11:00:00,22.81,22.82,22.76,22.76,238040.0,17.9226,17.9305,17.8833,17.8833,238040.0
2015-06-29 11:05:00,22.76,22.77,22.76,22.76,112851.0,17.8833,17.8912,17.8833,17.8833,112851.0
2015-06-29 11:10:00,22.76,22.77,22.76,22.76,129235.0,17.8833,17.8912,17.8833,17.8833,129235.0
2015-06-29 11:15:00,22.77,22.77,22.73,22.73,189729.0,17.8912,17.8912,17.8598,17.8598,189729.0
2015-06-29 11:20:00,22.73,22.74,22.73,22.73,156493.0,17.8598,17.8676,17.8598,17.8598,156493.0
2015-06-29 11:25:00,22.73,22.74,22.73,22.73,80951.0,17.8598,17.8676,17.8598,17.8598,80951.0
2015-06-29 11:30:00,22.73,22.74,22.72,22.73,194237.0,17.8598,17.8676,17.8519,17.8598,194237.0
2015-06-29 11:35:00,22.73,22.74,22.7,22.7,156140.0,17.8598,17.8676,17.8362,17.8362,156140.0
2015-06-29 11:40:00,22.71,22.72,22.7,22.7,136707.0,17.844,17.8519,17.8362,17.8362,136707.0
2015-06-29 11:45:00,22.7,22.74,22.7,22.73,183200.0,17.8362,17.8676,17.8362,17.8598,183200.0
2015-06-29 11:50:00,22.74,22.74,22.7,22.7,61949.0,17.8676,17.8676,17.8362,17.8362,61949.0
2015-06-29 11:55:00,22.7,22.71,22.7,22.7,114451.0,17.8362,17.844,17.8362,17.8362,114451.0
2015-06-29 12:00:00,22.7,22.7,22.67,22.68,206914.0,17.8362,17.8362,17.8126,17.8205,206914.0
2015-06-29 12:05:00,22.68,22.69,22.68,22.68,33023.0,17.8205,17.8283,17.8205,17.8205,33023.0
2015-06-29 12:10:00,22.69,22.72,22.68,22.69,202548.0,17.8283,17.8519,17.8205,17.8283,202548.0
2015-06-29 12:15:00,22.7,22.7,22.68,22.68,89157.0,17.8362,17.8362,17.8205,17.8205,89157.0
2015-06-29 12:20:00,22.68,22.69,22.66,22.66,127478.0,17.8205,17.8283,17.8048,17.8048,127478.0
2015-06-29 12:25:00,22.66,22.67,22.64,22.64,81734.0,17.8048,17.8126,17.789,17.789,81734.0
2015-06-29 12:30:00,22.64,22.65,22.64,22.64,55891.0,17.789,17.7969,17.789,17.789,55891.0
2015-06-29 12:35:00,22.64,22.65,22.64,22.64,55044.0,17.789,17.7969,17.789,17.789,55044.0
2015-06-29 12:40:00,22.64,22.65,22.62,22.63,108615.0,17.789,17.7969,17.7733,17.7812,108615.0
2015-06-29 12:45:00,22.63,22.65,22.62,22.62,130704.0,17.7812,17.7969,17.7733,17.7733,130704.0
2015-06-29 12:50:00,22.62,22.63,22.62,22.63,63691.0,17.7733,17.7812,17.7733,17.7812,63691.0
2015-06-29 12:55:00,22.63,22.64,22.62,22.64,111175.0,17.7812,17.789,17.7733,17.789,111175.0
2015-06-29 13:00:00,22.63,22.64,22.6,22.6,138846.0,17.7812,17.789,17.7576,17.7576,138846.0
2015-06-29 13:05:00,22.6,22.61,22.57,22.57,70185.0,17.7576,17.7655,17.734,17.734,70185.0
2015-06-29 13:10:00,22.57,22.57,22.54,22.55,291267.0,17.734,17.734,17.7105,17.7183,291267.0
2015-06-29 13:15:00,22.55,22.6,22.55,22.59,264389.0,17.7183,17.7576,17.7183,17.7498,264389.0
2015-06-29 13:20:00,22.59,22.63,22.59,22.63,173956.0,17.7498,17.7812,17.7498,17.7812,173956.0
2015-06-29 13:25:00,22.63,22.63,22.59,22.59,64538.0,17.7812,17.7812,17.7498,17.7498,64538.0
2015-06-29 13:30:00,22.59,22.6,22.59,22.6,53282.0,17.7498,17.7576,17.7498,17.7576,53282.0
2015-06-29 13:35:00,22.6,22.6,22.59,22.6,29204.0,17.7576,17.7576,17.7498,17.7576,29204.0
2015-06-29 13:40:00,22.6,22.6,22.55,22.55,81186.0,17.7576,17.7576,17.7183,17.7183,81186.0
2015-06-29 13:45:00,22.55,22.57,22.55,22.56,102137.0,17.7183,17.734,17.7183,17.7262,102137.0
2015-06-29 13:50:00,22.56,22.58,22.56,22.56,71866.0,17.7262,17.7419,17.7262,17.7262,71866.0
2015-06-29 13:55:00,22.57,22.58,22.55,22.57,107904.0,17.734,17.7419,17.7183,17.734,107904.0
2015-06-29 14:00:00,22.57,22.57,22.55,22.55,44428.0,17.734,17.734,17.7183,17.7183,44428.0
2015-06-29 14:05:00,22.55,22.55,22.54,22.55,49597.0,17.7183,17.7183,17.7105,17.7183,49597.0
2015-06-29 14:10:00,22.55,22.55,22.52,22.52,185540.0,17.7183,17.7183,17.6948,17.6948,185540.0
2015-06-29 14:15:00,22.53,22.54,22.52,22.54,95526.0,17.7026,17.7105,17.6948,17.7105,95526.0
2015-06-29 14:20:00,22.54,22.54,22.5,22.52,121693.0,17.7105,17.7105,17.679,17.6948,121693.0
2015-06-29 14:25:00,22.51,22.52,22.49,22.5,182472.0,17.6869,17.6948,17.6712,17.679,182472.0
2015-06-29 14:30:00,22.51,22.51,22.49,22.49,100755.0,17.6869,17.6869,17.6712,17.6712,100755.0
2015-06-29 14:35:00,22.49,22.51,22.47,22.5,137637.0,17.6712,17.6869,17.6555,17.679,137637.0
2015-06-29 14:40:00,22.5,22.52,22.5,22.52,105442.0,17.679,17.6948,17.679,17.6948,105442.0
2015-06-29 14:45:00,22.52,22.53,22.5,22.51,155017.0,17.6948,17.7026,17.679,17.6869,155017.0
2015-06-29 14:50:00,22.5,22.51,22.48,22.51,249240.0,17.679,17.6869,17.6633,17.6869,249240.0
2015-06-29 14:55:00,22.5,22.51,22.49,22.49,72268.0,17.679,17.6869,17.6712,17.6712,72268.0
2015-06-29 15:00:00,22.49,22.5,22.46,22.47,79491.0,17.6712,17.679,17.6476,17.6555,79491.0
2015-06-29 15:05:00,22.46,22.48,22.45,22.45,77717.0,17.6476,17.6633,17.6398,17.6398,77717.0
2015-06-29 15:10:00,22.45,22.48,22.45,22.46,183310.0,17.6398,17.6633,17.6398,17.6476,183310.0
2015-06-29 15:15:00,22.45,22.47,22.42,22.45,430008.0,17.6398,17.6555,17.6162,17.6398,430008.0
2015-06-29 15:20:00,22.46,22.5,22.43,22.48,293077.0,17.6476,17.679,17.624,17.6633,293077.0
2015-06-29 15:25:00,22.48,22.49,22.46,22.48,136417.0,17.6633,17.6712,17.6476,17.6633,136417.0
2015-06-29 15:30:00,22.48,22.5,22.46,22.49,430055.0,17.6633,17.679,17.6476,17.6712,430055.0
2015-06-29 15:35:00,22.48,22.49,22.45,22.46,238944.0,17.6633,17.6712,17.6398,17.6476,238944.0
2015-06-29 15:40:00,22.46,22.47,22.42,22.43,287352.0,17.6476,17.6555,17.6162,17.624,287352.0
2015-06-29 15:45:00,22.42,22.43,22.39,22.4,346878.0,17.6162,17.624,17.5926,17.6005,346878.0
2015-06-29 15:50:00,22.4,22.43,22.39,22.4,475191.0,17.6005,17.624,17.5926,17.6005,475191.0
2015-06-29 15:55:00,22.39,22.41,22.36,22.39,1092651.0,17.5926,17.6083,17.569,17.5926,1092651.0
2015-06-30 09:30:00,22.86,23.13,22.8,23.06,811615.0,17.9619,18.1741,17.9148,18.1191,811615.0
2015-06-30 09:35:00,23.05,23.05,22.91,22.97,292154.0,18.1112,18.1112,18.0012,18.0483,292154.0
2015-06-30 09:40:00,22.98,22.98,22.88,22.91,262505.0,18.0562,18.0562,17.9776,18.0012,262505.0
2015-06-30 09:45:00,22.91,22.96,22.86,22.87,262409.0,18.0012,18.0405,17.9619,17.9698,262409.0
2015-06-30 09:50:00,22.87,22.96,22.87,22.88,156735.0,17.9698,18.0405,17.9698,17.9776,156735.0
2015-06-30 09:55:00,22.88,22.89,22.84,22.86,263993.0,17.9776,17.9855,17.9462,17.9619,263993.0
2015-06-30 10:00:00,22.85,22.89,22.8,22.88,223569.0,17.954,17.9855,17.9148,17.9776,223569.0
2015-06-30 10:05:00,22.89,22.9,22.86,22.87,162923.0,17.9855,17.9933,17.9619,17.9698,162923.0
2015-06-30 10:10:00,22.87,22.88,22.81,22.82,249901.0,17.9698,17.9776,17.9226,17.9305,249901.0
2015-06-30 10:15:00,22.82,22.85,22.81,22.85,53370.0,17.9305,17.954,17.9226,17.954,53370.0
2015-06-30 10:20:00,22.85,22.86,22.77,22.82,467054.0,17.954,17.9619,17.8912,17.9305,467054.0
2015-06-30 10:25:00,22.82,22.87,22.81,22.84,128880.0,17.9305,17.9698,17.9226,17.9462,128880.0
2015-06-30 10:30:00,22.85,22.85,22.77,22.78,154378.0,17.954,17.954,17.8912,17.899,154378.0
2015-06-30 10:35:00,22.78,22.78,22.76,22.76,133472.0,17.899,17.899,17.8833,17.8833,133472.0
2015-06-30 10:40:00,22.77,22.79,22.74,22.78,176759.0,17.8912,17.9069,17.8676,17.899,176759.0
2015-06-30 10:45:00,22.78,22.8,22.7,22.71,242117.0,17.899,17.9148,17.8362,17.844,242117.0
2015-06-30 10:50:00,22.71,22.74,22.7,22.73,148711.0,17.844,17.8676,17.8362,17.8598,148711.0
2015-06-30 10:55:00,22.73,22.77,22.7,22.73,252731.0,17.8598,17.8912,17.8362,17.8598,252731.0
2015-06-30 11:00:00,22.74,22.78,22.73,22.76,261853.0,17.8676,17.899,17.8598,17.8833,261853.0
2015-06-30 11:05:00,22.76,22.78,22.75,22.77,121831.0,17.8833,17.899,17.8755,17.8912,121831.0
2015-06-30 11:10:00,22.77,22.79,22.72,22.75,242657.0,17.8912,17.9069,17.8519,17.8755,242657.0
2015-06-30 11:15:00,22.75,22.81,22.74,22.8,208036.0,17.8755,17.9226,17.8676,17.9148,208036.0
2015-06-30 11:20:00,22.8,22.84,22.79,22.81,174484.0,17.9148,17.9462,17.9069,17.9226,174484.0
2015-06-30 11:25:00,22.8,22.83,22.79,22.8,119878.0,17.9148,17.9383,17.9069,17.9148,119878.0
2015-06-30 11:30:00,22.79,22.82,22.76,22.77,160035.0,17.9069,17.9305,17.8833,17.8912,160035.0
2015-06-30 11:35:00,22.77,22.78,22.74,22.75,185355.0,17.8912,17.899,17.8676,17.8755,185355.0
2015-06-30 11:40:00,22.75,22.78,22.75,22.76,37294.0,17.8755,17.899,17.8755,17.8833,37294.0
2015-06-30 11:45:00,22.77,22.78,22.75,22.77,89977.0,17.8912,17.899,17.8755,17.8912,89977.0
2015-06-30 11:50:00,22.77,22.78,22.73,22.73,48604.0,17.8912,17.899,17.8598,17.8598,48604.0
2015-06-30 11:55:00,22.73,22.74,22.72,22.73,65736.0,17.8598,17.8676,17.8519,17.8598,65736.0
2015-06-30 12:00:00,22.72,22.74,22.72,22.73,25201.0,17.8519,17.8676,17.8519,17.8598,25201.0
2015-06-30 12:05:00,22.73,22.76,22.71,22.76,67735.0,17.8598,17.8833,17.844,17.8833,67735.0
2015-06-30 12:10:00,22.76,22.77,22.74,22.74,102954.0,17.8833,17.8912,17.8676,17.8676,102954.0
2015-06-30 12:15:00,22.74,22.76,22.73,22.73,107711.0,17.8676,17.8833,17.8598,17.8598,107711.0
2015-06-30 12:20:00,22.73,22.74,22.7,22.71,167121.0,17.8598,17.8676,17.8362,17.844,167121.0
2015-06-30 12:25:00,22.71,22.73,22.69,22.7,241226.0,17.844,17.8598,17.8283,17.8362,241226.0
2015-06-30 12:30:00,22.7,22.71,22.67,22.68,144374.0,17.8362,17.844,17.8126,17.8205,144374.0
2015-06-30 12:35:00,22.68,22.69,22.67,22.69,55469.0,17.8205,17.8283,17.8126,17.8283,55469.0
2015-06-30 12:40:00,22.69,22.7,22.68,22.68,20915.0,17.8283,17.8362,17.8205,17.8205,20915.0
2015-06-30 12:45:00,22.68,22.69,22.67,22.69,45953.0,17.8205,17.8283,17.8126,17.8283,45953.0
2015-06-30 12:50:00,22.69,22.7,22.68,22.7,40396.0,17.8283,17.8362,17.8205,17.8362,40396.0
2015-06-30 12:55:00,22.7,22.71,22.67,22.69,115890.0,17.8362,17.844,17.8126,17.8283,115890.0
2015-06-30 13:00:00,22.69,22.72,22.67,22.7,206880.0,17.8283,17.8519,17.8126,17.8362,206880.0
2015-06-30 13:05:00,22.7,22.71,22.69,22.71,133744.0,17.8362,17.844,17.8283,17.844,133744.0
2015-06-30 13:10:00,22.71,22.73,22.7,22.71,64421.0,17.844,17.8598,17.8362,17.844,64421.0
2015-06-30 13:15:00,22.71,22.71,22.69,22.7,97332.0,17.844,17.844,17.8283,17.8362,97332.0
2015-06-30 13:20:00,22.7,22.71,22.68,22.7,65153.0,17.8362,17.844,17.8205,17.8362,65153.0
2015-06-30 13:25:00,22.7,22.72,22.69,22.71,56862.0,17.8362,17.8519,17.8283,17.844,56862.0
2015-06-30 13:30:00,22.72,22.76,22.72,22.76,79729.0,17.8519,17.8833,17.8519,17.8833,79729.0
2015-06-30 13:35:00,22.76,22.79,22.75,22.78,190586.0,17.8833,17.9069,17.8755,17.899,190586.0
2015-06-30 13:40:00,22.78,22.81,22.77,22.78,153939.0,17.899,17.9226,17.8912,17.899,153939.0
2015-06-30 13:45:00,22.78,22.8,22.77,22.79,122562.0,17.899,17.9148,17.8912,17.9069,122562.0
2015-06-30 13:50:00,22.79,22.8,22.78,22.8,47088.0,17.9069,17.9148,17.899,17.9148,47088.0
2015-06-30 13:55:00,22.8,22.8,22.78,22.78,80844.0,17.9148,17.9148,17.899,17.899,80844.0
2015-06-30 14:00:00,22.78,22.79,22.77,22.78,45097.0,17.899,17.9069,17.8912,17.899,45097.0
2015-06-30 14:05:00,22.77,22.84,22.77,22.84,130990.0,17.8912,17.9462,17.8912,17.9462,130990.0
2015-06-30 14:10:00,22.84,22.86,22.84,22.86,127297.0,17.9462,17.9619,17.9462,17.9619,127297.0
2015-06-30 14:15:00,22.86,22.86,22.8,22.82,268542.0,17.9619,17.9619,17.9148,17.9305,268542.0
2015-06-30 14:20:00,22.81,22.82,22.77,22.77,44280.0,17.9226,17.9305,17.8912,17.8912,44280.0
2015-06-30 14:25:00,22.77,22.79,22.76,22.77,133119.0,17.8912,17.9069,17.8833,17.8912,133119.0
2015-06-30 14:30:00,22.77,22.79,22.76,22.77,86212.0,17.8912,17.9069,17.8833,17.8912,86212.0
2015-06-30 14:35:00,22.77,22.8,22.76,22.78,55477.0,17.8912,17.9148,17.8833,17.899,55477.0
2015-06-30 14:40:00,22.78,22.78,22.75,22.77,51195.0,17.899,17.899,17.8755,17.8912,51195.0
2015-06-30 14:45:00,22.77,22.77,22.75,22.75,61910.0,17.8912,17.8912,17.8755,17.8755,61910.0
2015-06-30 14:50:00,22.75,22.76,22.73,22.75,127344.0,17.8755,17.8833,17.8598,17.8755,127344.0
2015-06-30 14:55:00,22.75,22.76,22.72,22.73,109824.0,17.8755,17.8833,17.8519,17.8598,109824.0
2015-06-30 15:00:00,22.73,22.75,22.72,22.74,101609.0,17.8598,17.8755,17.8519,17.8676,101609.0
2015-06-30 15:05:00,22.74,22.76,22.72,22.73,152116.0,17.8676,17.8833,17.8519,17.8598,152116.0
2015-06-30 15:10:00,22.73,22.74,22.71,22.71,109468.0,17.8598,17.8676,17.844,17.844,109468.0
2015-06-30 15:15:00,22.71,22.73,22.71,22.71,95751.0,17.844,17.8598,17.844,17.844,95751.0
2015-06-30 15:20:00,22.72,22.72,22.69,22.69,179048.0,17.8519,17.8519,17.8283,17.8283,179048.0
2015-06-30 15:25:00,22.69,22.7,22.68,22.69,256131.0,17.8283,17.8362,17.8205,17.8283,256131.0
2015-06-30 15:30:00,22.7,22.72,22.69,22.71,138218.0,17.8362,17.8519,17.8283,17.844,138218.0
2015-06-30 15:35:00,22.71,22.73,22.7,22.7,270832.0,17.844,17.8598,17.8362,17.8362,270832.0
2015-06-30 15:40:00,22.7,22.71,22.68,22.7,383682.0,17.8362,17.844,17.8205,17.8362,383682.0
2015-06-30 15:45:00,22.7,22.73,22.69,22.71,421725.0,17.8362,17.8598,17.8283,17.844,421725.0
2015-06-30 15:50:00,22.71,22.74,22.7,22.71,715224.0,17.844,17.8676,17.8362,17.844,715224.0
2015-06-30 15:55:00,22.71,22.73,22.7,22.71,1564861.0,17.844,17.8598,17.8362,17.844,1564861.0
2015-07-01 09:30:00,22.98,23.15,22.98,23.13,632372.0,18.0562,18.1898,18.0562,18.1741,632372.0
2015-07-01 09:35:00,23.13,23.14,23.03,23.06,423594.0,18.1741,18.1819,18.0955,18.1191,423594.0
2015-07-01 09:40:00,23.04,23.08,23.0,23.06,625687.0,18.1033,18.1348,18.0719,18.1191,625687.0
2015-07-01 09:45:00,23.06,23.07,23.02,23.07,732461.0,18.1191,18.1269,18.0876,18.1269,732461.0
2015-07-01 09:50:00,23.07,23.15,23.06,23.1,172553.0,18.1269,18.1898,18.1191,18.1505,172553.0
2015-07-01 09:55:00,23.09,23.18,23.09,23.17,192325.0,18.1426,18.2133,18.1426,18.2055,192325.0
2015-07-01 10:00:00,23.17,23.18,23.14,23.16,96664.0,18.2055,18.2133,18.1819,18.1976,96664.0
2015-07-01 10:05:00,23.16,23.19,23.15,23.19,203797.0,18.1976,18.2212,18.1898,18.2212,203797.0
2015-07-01 10:10:00,23.19,23.23,23.17,23.23,111994.0,18.2212,18.2526,18.2055,18.2526,111994.0
2015-07-01 10:15:00,23.23,23.23,23.17,23.17,196487.0,18.2526,18.2526,18.2055,18.2055,196487.0
2015-07-01 10:20:00,23.17,23.18,23.14,23.17,73508.0,18.2055,18.2133,18.1819,18.2055,73508.0
2015-07-01 10:25:00,23.17,23.18,23.15,23.18,87194.0,18.2055,18.2133,18.1898,18.2133,87194.0
2015-07-01 10:30:00,23.18,23.18,23.1,23.13,165341.0,18.2133,18.2133,18.1505,18.1741,165341.0
2015-07-01 10:35:00,23.14,23.16,23.11,23.14,227600.0,18.1819,18.1976,18.1583,18.1819,227600.0
2015-07-01 10:40:00,23.14,23.17,23.14,23.17,146722.0,18.1819,18.2055,18.1819,18.2055,146722.0
2015-07-01 10:45:00,23.17,23.17,23.11,23.12,203618.0,18.2055,18.2055,18.1583,18.1662,203618.0
2015-07-01 10:50:00,23.12,23.12,23.09,23.12,87339.0,18.1662,18.1662,18.1426,18.1662,87339.0
2015-07-01 10:55:00,23.12,23.13,23.08,23.09,75856.0,18.1662,18.1741,18.1348,18.1426,75856.0
2015-07-01 11:00:00,23.09,23.09,23.05,23.08,101021.0,18.1426,18.1426,18.1112,18.1348,101021.0
2015-07-01 11:05:00,23.08,23.1,23.07,23.09,49746.0,18.1348,18.1505,18.1269,18.1426,49746.0
2015-07-01 11:10:00,23.1,23.1,23.09,23.1,37698.0,18.1505,18.1505,18.1426,18.1505,37698.0
2015-07-01 11:15:00,23.1,23.13,23.09,23.13,182428.0,18.1505,18.1741,18.1426,18.1741,182428.0
2015-07-01 11:20:00,23.13,23.14,23.12,23.13,122004.0,18.1741,18.1819,18.1662,18.1741,122004.0
2015-07-01 11:25:00,23.13,23.15,23.12,23.15,88910.0,18.1741,18.1898,18.1662,18.1898,88910.0
2015-07-01 11:30:00,23.15,23.15,23.13,23.14,55289.0,18.1898,18.1898,18.1741,18.1819,55289.0
2015-07-01 11:35:00,23.14,23.14,23.09,23.1,112946.0,18.1819,18.1819,18.1426,18.1505,112946.0
2015-07-01 11:40:00,23.1,23.11,23.08,23.09,97262.0,18.1505,18.1583,18.1348,18.1426,97262.0
2015-07-01 11:45:00,23.08,23.09,23.06,23.08,68495.0,18.1348,18.1426,18.1191,18.1348,68495.0
2015-07-01 11:50:00,23.08,23.08,23.07,23.07,35717.0,18.1348,18.1348,18.1269,18.1269,35717.0
2015-07-01 11:55:00,23.07,23.08,23.04,23.05,215153.0,18.1269,18.1348,18.1033,18.1112,215153.0
2015-07-01 12:00:00,23.05,23.06,23.0,23.01,148335.0,18.1112,18.1191,18.0719,18.0798,148335.0
2015-07-01 12:05:00,23.0,23.03,23.0,23.02,151213.0,18.0719,18.0955,18.0719,18.0876,151213.0
2015-07-01 12:10:00,23.02,23.02,23.0,23.01,75195.0,18.0876,18.0876,18.0719,18.0798,75195.0
2015-07-01 12:15:00,23.01,23.01,22.97,22.97,113731.0,18.0798,18.0798,18.0483,18.0483,113731.0
2015-07-01 12:20:00,22.97,22.98,22.94,22.95,120294.0,18.0483,18.0562,18.0248,18.0326,120294.0
2015-07-01 12:25:00,22.96,22.97,22.95,22.96,57425.0,18.0405,18.0483,18.0326,18.0405,57425.0
2015-07-01 12:30:00,22.95,22.96,22.94,22.94,53632.0,18.0326,18.0405,18.0248,18.0248,53632.0
2015-07-01 12:35:00,22.94,22.96,22.94,22.95,88590.0,18.0248,18.0405,18.0248,18.0326,88590.0
2015-07-01 12:40:00,22.94,22.95,22.9,22.9,183761.0,18.0248,18.0326,17.9933,17.9933,183761.0
2015-07-01 12:45:00,22.9,22.92,22.9,22.91,112340.0,17.9933,18.009,17.9933,18.0012,112340.0
2015-07-01 12:50:00,22.92,22.93,22.9,22.9,103642.0,18.009,18.0169,17.9933,17.9933,103642.0
2015-07-01 12:55:00,22.9,22.91,22.89,22.91,111518.0,17.9933,18.0012,17.9855,18.0012,111518.0
2015-07-01 13:00:00,22.91,22.91,22.88,22.91,118971.0,18.0012,18.0012,17.9776,18.0012,118971.0
2015-07-01 13:05:00,22.91,22.91,22.88,22.89,47724.0,18.0012,18.0012,17.9776,17.9855,47724.0
2015-07-01 13:10:00,22.9,22.92,22.89,22.92,84886.0,17.9933,18.009,17.9855,18.009,84886.0
2015-07-01 13:15:00,22.91,22.92,22.9,22.9,38319.0,18.0012,18.009,17.9933,17.9933,38319.0
2015-07-01 13:20:00,22.91,22.94,22.9,22.93,65210.0,18.0012,18.0248,17.9933,18.0169,65210.0
2015-07-01 13:25:00,22.92,22.93,22.89,22.89,50750.0,18.009,18.0169,17.9855,17.9855,50750.0
2015-07-01 13:30:00,22.89,22.92,22.89,22.89,76630.0,17.9855,18.009,17.9855,17.9855,76630.0
2015-07-01 13:35:00,22.9,22.9,22.86,22.89,106162.0,17.9933,17.9933,17.9619,17.9855,106162.0
2015-07-01 13:40:00,22.89,22.9,22.88,22.9,43865.0,17.9855,17.9933,17.9776,17.9933,43865.0
2015-07-01 13:45:00,22.9,22.92,22.89,22.91,79970.0,17.9933,18.009,17.9855,18.0012,79970.0
2015-07-01 13:50:00,22.9,22.91,22.9,22.91,97087.0,17.9933,18.0012,17.9933,18.0012,97087.0
2015-07-01 13:55:00,22.9,22.92,22.85,22.85,180808.0,17.9933,18.009,17.954,17.954,180808.0
2015-07-01 14:00:00,22.86,22.88,22.84,22.86,287231.0,17.9619,17.9776,17.9462,17.9619,287231.0
2015-07-01 14:05:00,22.86,22.87,22.85,22.85,59331.0,17.9619,17.9698,17.954,17.954,59331.0
2015-07-01 14:10:00,22.86,22.88,22.85,22.87,89087.0,17.9619,17.9776,17.954,17.9698,89087.0
2015-07-01 14:15:00,22.88,22.89,22.87,22.88,39062.0,17.9776,17.9855,17.9698,17.9776,39062.0
2015-07-01 14:20:00,22.89,22.89,22.87,22.88,58159.0,17.9855,17.9855,17.9698,17.9776,58159.0
2015-07-01 14:25:00,22.88,22.9,22.87,22.87,92755.0,17.9776,17.9933,17.9698,17.9698,92755.0
2015-07-01 14:30:00,22.87,22.88,22.86,22.88,45209.0,17.9698,17.9776,17.9619,17.9776,45209.0
2015-07-01 14:35:00,22.88,22.88,22.86,22.86,39051.0,17.9776,17.9776,17.9619,17.9619,39051.0
2015-07-01 14:40:00,22.87,22.88,22.86,22.88,72645.0,17.9698,17.9776,17.9619,17.9776,72645.0
2015-07-01 14:45:00,22.88,22.89,22.87,22.88,37129.0,17.9776,17.9855,17.9698,17.9776,37129.0
2015-07-01 14:50:00,22.89,22.89,22.87,22.89,55377.0,17.9855,17.9855,17.9698,17.9855,55377.0
2015-07-01 14:55:00,22.89,22.91,22.88,22.9,314609.0,17.9855,18.0012,17.9776,17.9933,314609.0
2015-07-01 15:00:00,22.9,22.91,22.88,22.89,138595.0,17.9933,18.0012,17.9776,17.9855,138595.0
2015-07-01 15:05:00,22.91,22.91,22.88,22.89,251278.0,18.0012,18.0012,17.9776,17.9855,251278.0
2015-07-01 15:10:00,22.88,22.9,22.88,22.89,65194.0,17.9776,17.9933,17.9776,17.9855,65194.0
2015-07-01 15:15:00,22.89,22.9,22.88,22.89,57231.0,17.9855,17.9933,17.9776,17.9855,57231.0
2015-07-01 15:20:00,22.89,22.9,22.88,22.9,125637.0,17.9855,17.9933,17.9776,17.9933,125637.0
2015-07-01 15:25:00,22.9,22.91,22.9,22.91,119083.0,17.9933,18.0012,17.9933,18.0012,119083.0
2015-07-01 15:30:00,22.91,22.92,22.9,22.91,67733.0,18.0012,18.009,17.9933,18.0012,67733.0
2015-07-01 15:35:00,22.91,22.92,22.9,22.92,180937.0,18.0012,18.009,17.9933,18.009,180937.0
2015-07-01 15:40:00,22.91,22.92,22.89,22.91,200822.0,18.0012,18.009,17.9855,18.0012,200822.0
2015-07-01 15:45:00,22.91,22.92,22.9,22.91,162834.0,18.0012,18.009,17.9933,18.0012,162834.0
2015-07-01 15:50:00,22.92,22.96,22.91,22.94,383665.0,18.009,18.0405,18.0012,18.0248,383665.0
2015-07-01 15:55:00,22.94,22.97,22.91,22.94,791095.0,18.0248,18.0483,18.0012,18.0248,791095.0
2015-07-02 09:30:00,23.0,23.2,23.0,23.17,641148.0,18.0719,18.2291,18.0719,18.2055,641148.0
2015-07-02 09:35:00,23.17,23.29,23.16,23.28,616140.0,18.2055,18.2998,18.1976,18.2919,616140.0
2015-07-02 09:40:00,23.28,23.29,23.25,23.29,220751.0,18.2919,18.2998,18.2683,18.2998,220751.0
2015-07-02 09:45:00,23.29,23.33,23.28,23.32,494127.0,18.2998,18.3312,18.2919,18.3233,494127.0
2015-07-02 09:50:00,23.32,23.32,23.26,23.26,238224.0,18.3233,18.3233,18.2762,18.2762,238224.0
2015-07-02 09:55:00,23.26,23.28,23.2,23.2,48496.0,18.2762,18.2919,18.2291,18.2291,48496.0
2015-07-02 10:00:00,23.2,23.23,23.14,23.18,122811.0,18.2291,18.2526,18.1819,18.2133,122811.0
2015-07-02 10:05:00,23.17,23.19,23.15,23.16,55522.0,18.2055,18.2212,18.1898,18.1976,55522.0
2015-07-02 10:10:00,23.17,23.22,23.16,23.17,52447.0,18.2055,18.2448,18.1976,18.2055,52447.0
2015-07-02 10:15:00,23.17,23.21,23.14,23.14,52746.0,18.2055,18.2369,18.1819,18.1819,52746.0
2015-07-02 10:20:00,23.14,23.17,23.14,23.14,44705.0,18.1819,18.2055,18.1819,18.1819,44705.0
2015-07-02 10:25:00,23.14,23.18,23.13,23.17,83925.0,18.1819,18.2133,18.1741,18.2055,83925.0
2015-07-02 10:30:00,23.16,23.19,23.16,23.18,101081.0,18.1976,18.2212,18.1976,18.2133,101081.0
2015-07-02 10:35:00,23.17,23.18,23.13,23.15,93442.0,18.2055,18.2133,18.1741,18.1898,93442.0
2015-07-02 10:40:00,23.14,23.19,23.14,23.17,78330.0,18.1819,18.2212,18.1819,18.2055,78330.0
2015-07-02 10:45:00,23.17,23.2,23.15,23.18,81629.0,18.2055,18.2291,18.1898,18.2133,81629.0
2015-07-02 10:50:00,23.18,23.19,23.15,23.16,86915.0,18.2133,18.2212,18.1898,18.1976,86915.0
2015-07-02 10:55:00,23.16,23.19,23.15,23.17,70866.0,18.1976,18.2212,18.1898,18.2055,70866.0
2015-07-02 11:00:00,23.17,23.17,23.14,23.14,31459.0,18.2055,18.2055,18.1819,18.1819,31459.0
2015-07-02 11:05:00,23.14,23.16,23.14,23.14,72049.0,18.1819,18.1976,18.1819,18.1819,72049.0
2015-07-02 11:10:00,23.14,23.16,23.14,23.15,72485.0,18.1819,18.1976,18.1819,18.1898,72485.0
2015-07-02 11:15:00,23.14,23.16,23.13,23.15,64908.0,18.1819,18.1976,18.1741,18.1898,64908.0
2015-07-02 11:20:00,23.15,23.16,23.12,23.13,80686.0,18.1898,18.1976,18.1662,18.1741,80686.0
2015-07-02 11:25:00,23.13,23.14,23.1,23.1,38983.0,18.1741,18.1819,18.1505,18.1505,38983.0
2015-07-02 11:30:00,23.1,23.12,23.09,23.11,36144.0,18.1505,18.1662,18.1426,18.1583,36144.0
2015-07-02 11:35:00,23.1,23.1,23.07,23.08,30790.0,18.1505,18.1505,18.1269,18.1348,30790.0
2015-07-02 11:40:00,23.07,23.08,23.05,23.05,19715.0,18.1269,18.1348,18.1112,18.1112,19715.0
2015-07-02 11:45:00,23.05,23.06,23.02,23.03,30890.0,18.1112,18.1191,18.0876,18.0955,30890.0
2015-07-02 11:50:00,23.03,23.03,23.01,23.03,70119.0,18.0955,18.0955,18.0798,18.0955,70119.0
2015-07-02 11:55:00,23.03,23.04,23.02,23.04,29579.0,18.0955,18.1033,18.0876,18.1033,29579.0
2015-07-02 12:00:00,23.04,23.06,23.03,23.04,36296.0,18.1033,18.1191,18.0955,18.1033,36296.0
2015-07-02 12:05:00,23.04,23.05,23.03,23.05,34797.0,18.1033,18.1112,18.0955,18.1112,34797.0
2015-07-02 12:10:00,23.04,23.05,23.03,23.05,34185.0,18.1033,18.1112,18.0955,18.1112,34185.0
2015-07-02 12:15:00,23.04,23.04,23.0,23.01,38835.0,18.1033,18.1033,18.0719,18.0798,38835.0
2015-07-02 12:20:00,23.01,23.02,22.97,22.98,54327.0,18.0798,18.0876,18.0483,18.0562,54327.0
2015-07-02 12:25:00,22.98,23.01,22.97,22.99,46393.0,18.0562,18.0798,18.0483,18.0641,46393.0
2015-07-02 12:30:00,22.99,23.01,22.98,22.98,18534.0,18.0641,18.0798,18.0562,18.0562,18534.0
2015-07-02 12:35:00,22.99,23.01,22.98,23.0,33446.0,18.0641,18.0798,18.0562,18.0719,33446.0
2015-07-02 12:40:00,22.99,23.01,22.97,23.0,32370.0,18.0641,18.0798,18.0483,18.0719,32370.0
2015-07-02 12:45:00,22.99,23.0,22.99,23.0,9820.0,18.0641,18.0719,18.0641,18.0719,9820.0
2015-07-02 12:50:00,22.99,23.0,22.97,22.97,53196.0,18.0641,18.0719,18.0483,18.0483,53196.0
2015-07-02 12:55:00,22.98,22.99,22.97,22.99,31567.0,18.0562,18.0641,18.0483,18.0641,31567.0
2015-07-02 13:00:00,22.98,22.99,22.95,22.96,39270.0,18.0562,18.0641,18.0326,18.0405,39270.0
2015-07-02 13:05:00,22.96,22.98,22.95,22.98,27925.0,18.0405,18.0562,18.0326,18.0562,27925.0
2015-07-02 13:10:00,22.97,22.98,22.96,22.96,74167.0,18.0483,18.0562,18.0405,18.0405,74167.0
2015-07-02 13:15:00,22.96,22.99,22.96,22.99,34839.0,18.0405,18.0641,18.0405,18.0641,34839.0
2015-07-02 13:20:00,22.99,22.99,22.97,22.99,55423.0,18.0641,18.0641,18.0483,18.0641,55423.0
2015-07-02 13:25:00,22.99,22.99,22.97,22.98,57731.0,18.0641,18.0641,18.0483,18.0562,57731.0
2015-07-02 13:30:00,22.99,23.01,22.98,23.01,39016.0,18.0641,18.0798,18.0562,18.0798,39016.0
2015-07-02 13:35:00,23.01,23.01,23.0,23.01,46207.0,18.0798,18.0798,18.0719,18.0798,46207.0
2015-07-02 13:40:00,23.01,23.01,23.0,23.01,37388.0,18.0798,18.0798,18.0719,18.0798,37388.0
2015-07-02 13:45:00,23.01,23.01,23.0,23.01,15607.0,18.0798,18.0798,18.0719,18.0798,15607.0
2015-07-02 13:50:00,23.01,23.03,23.0,23.03,84288.0,18.0798,18.0955,18.0719,18.0955,84288.0
2015-07-02 13:55:00,23.03,23.03,23.01,23.03,101437.0,18.0955,18.0955,18.0798,18.0955,101437.0
2015-07-02 14:00:00,23.03,23.03,23.01,23.01,33645.0,18.0955,18.0955,18.0798,18.0798,33645.0
2015-07-02 14:05:00,23.02,23.02,23.0,23.02,47736.0,18.0876,18.0876,18.0719,18.0876,47736.0
2015-07-02 14:10:00,23.01,23.02,23.0,23.01,47667.0,18.0798,18.0876,18.0719,18.0798,47667.0
2015-07-02 14:15:00,23.01,23.02,23.0,23.01,29302.0,18.0798,18.0876,18.0719,18.0798,29302.0
2015-07-02 14:20:00,23.01,23.03,23.01,23.03,57225.0,18.0798,18.0955,18.0798,18.0955,57225.0
2015-07-02 14:25:00,23.03,23.06,23.02,23.06,110676.0,18.0955,18.1191,18.0876,18.1191,110676.0
2015-07-02 14:30:00,23.05,23.06,23.04,23.04,54546.0,18.1112,18.1191,18.1033,18.1033,54546.0
2015-07-02 14:35:00,23.04,23.05,23.04,23.05,40152.0,18.1033,18.1112,18.1033,18.1112,40152.0
2015-07-02 14:40:00,23.05,23.05,23.03,23.03,97478.0,18.1112,18.1112,18.0955,18.0955,97478.0
2015-07-02 14:45:00,23.04,23.06,23.03,23.05,42169.0,18.1033,18.1191,18.0955,18.1112,42169.0
2015-07-02 14:50:00,23.05,23.06,23.04,23.04,161113.0,18.1112,18.1191,18.1033,18.1033,161113.0
2015-07-02 14:55:00,23.04,23.09,23.04,23.08,83384.0,18.1033,18.1426,18.1033,18.1348,83384.0
2015-07-02 15:00:00,23.08,23.09,23.07,23.09,27990.0,18.1348,18.1426,18.1269,18.1426,27990.0
2015-07-02 15:05:00,23.09,23.11,23.08,23.1,71592.0,18.1426,18.1583,18.1348,18.1505,71592.0
2015-07-02 15:10:00,23.1,23.11,23.09,23.11,51243.0,18.1505,18.1583,18.1426,18.1583,51243.0
2015-07-02 15:15:00,23.11,23.11,23.09,23.1,88656.0,18.1583,18.1583,18.1426,18.1505,88656.0
2015-07-02 15:20:00,23.09,23.15,23.09,23.15,95102.0,18.1426,18.1898,18.1426,18.1898,95102.0
2015-07-02 15:25:00,23.14,23.16,23.14,23.16,185243.0,18.1819,18.1976,18.1819,18.1976,185243.0
2015-07-02 15:30:00,23.16,23.17,23.14,23.14,147390.0,18.1976,18.2055,18.1819,18.1819,147390.0
2015-07-02 15:35:00,23.14,23.16,23.14,23.15,121869.0,18.1819,18.1976,18.1819,18.1898,121869.0
2015-07-02 15:40:00,23.15,23.19,23.14,23.18,136753.0,18.1898,18.2212,18.1819,18.2133,136753.0
2015-07-02 15:45:00,23.19,23.19,23.16,23.17,203488.0,18.2212,18.2212,18.1976,18.2055,203488.0
2015-07-02 15:50:00,23.17,23.18,23.16,23.18,166424.0,18.2055,18.2133,18.1976,18.2133,166424.0
2015-07-02 15:55:00,23.18,23.19,23.16,23.16,448364.0,18.2133,18.2212,18.1976,18.1976,448364.0
2015-07-06 09:30:00,23.0,23.0,22.89,22.91,180000.0,18.0719,18.0719,17.9855,18.0012,180000.0
2015-07-06 09:35:00,22.91,23.04,22.91,23.02,95190.0,18.0012,18.1033,18.0012,18.0876,95190.0
2015-07-06 09:40:00,23.03,23.1,23.03,23.08,158414.0,18.0955,18.1505,18.0955,18.1348,158414.0
2015-07-06 09:45:00,23.09,23.1,23.04,23.06,39884.0,18.1426,18.1505,18.1033,18.1191,39884.0
2015-07-06 09:50:00,23.07,23.16,23.06,23.1,156310.0,18.1269,18.1976,18.1191,18.1505,156310.0
2015-07-06 09:55:00,23.1,23.13,23.09,23.13,93596.0,18.1505,18.1741,18.1426,18.1741,93596.0
2015-07-06 10:00:00,23.12,23.16,23.12,23.15,118551.0,18.1662,18.1976,18.1662,18.1898,118551.0
2015-07-06 10:05:00,23.15,23.18,23.12,23.18,68015.0,18.1898,18.2133,18.1662,18.2133,68015.0
2015-07-06 10:10:00,23.17,23.2,23.16,23.18,80028.0,18.2055,18.2291,18.1976,18.2133,80028.0
2015-07-06 10:15:00,23.19,23.21,23.17,23.19,62446.0,18.2212,18.2369,18.2055,18.2212,62446.0
2015-07-06 10:20:00,23.19,23.19,23.15,23.18,56554.0,18.2212,18.2212,18.1898,18.2133,56554.0
2015-07-06 10:25:00,23.17,23.19,23.15,23.16,25858.0,18.2055,18.2212,18.1898,18.1976,25858.0
2015-07-06 10:30:00,23.16,23.22,23.16,23.2,85199.0,18.1976,18.2448,18.1976,18.2291,85199.0
2015-07-06 10:35:00,23.2,23.22,23.19,23.2,33289.0,18.2291,18.2448,18.2212,18.2291,33289.0
2015-07-06 10:40:00,23.21,23.25,23.19,23.23,87552.0,18.2369,18.2683,18.2212,18.2526,87552.0
2015-07-06 10:45:00,23.23,23.26,23.22,23.24,28739.0,18.2526,18.2762,18.2448,18.2605,28739.0
2015-07-06 10:50:00,23.24,23.24,23.22,23.23,16392.0,18.2605,18.2605,18.2448,18.2526,16392.0
2015-07-06 10:55:00,23.23,23.24,23.2,23.2,74038.0,18.2526,18.2605,18.2291,18.2291,74038.0
2015-07-06 11:00:00,23.2,23.23,23.18,23.2,34767.0,18.2291,18.2526,18.2133,18.2291,34767.0
2015-07-06 11:05:00,23.19,23.22,23.16,23.17,75107.0,18.2212,18.2448,18.1976,18.2055,75107.0
2015-07-06 11:10:00,23.17,23.17,23.09,23.12,108658.0,18.2055,18.2055,18.1426,18.1662,108658.0
2015-07-06 11:15:00,23.12,23.13,23.07,23.1,40237.0,18.1662,18.1741,18.1269,18.1505,40237.0
2015-07-06 11:20:00,23.1,23.12,23.07,23.1,62668.0,18.1505,18.1662,18.1269,18.1505,62668.0
2015-07-06 11:25:00,23.1,23.1,23.06,23.07,48075.0,18.1505,18.1505,18.1191,18.1269,48075.0
2015-07-06 11:30:00,23.07,23.08,22.99,23.02,146286.0,18.1269,18.1348,18.0641,18.0876,146286.0
2015-07-06 11:35:00,23.03,23.03,23.0,23.03,21234.0,18.0955,18.0955,18.0719,18.0955,21234.0
2015-07-06 11:40:00,23.03,23.06,23.03,23.04,29564.0,18.0955,18.1191,18.0955,18.1033,29564.0
2015-07-06 11:45:00,23.04,23.07,23.04,23.05,63641.0,18.1033,18.1269,18.1033,18.1112,63641.0
2015-07-06 11:50:00,23.05,23.07,23.04,23.04,29816.0,18.1112,18.1269,18.1033,18.1033,29816.0
2015-07-06 11:55:00,23.04,23.07,23.03,23.07,32305.0,18.1033,18.1269,18.0955,18.1269,32305.0
2015-07-06 12:00:00,23.07,23.07,23.03,23.05,38322.0,18.1269,18.1269,18.0955,18.1112,38322.0
2015-07-06 12:05:00,23.05,23.06,23.01,23.02,129921.0,18.1112,18.1191,18.0798,18.0876,129921.0
2015-07-06 12:10:00,23.02,23.03,23.01,23.03,21841.0,18.0876,18.0955,18.0798,18.0955,21841.0
2015-07-06 12:15:00,23.03,23.05,23.02,23.03,28475.0,18.0955,18.1112,18.0876,18.0955,28475.0
2015-07-06 12:20:00,23.03,23.04,23.02,23.03,14306.0,18.0955,18.1033,18.0876,18.0955,14306.0
2015-07-06 12:25:00,23.03,23.03,23.01,23.01,51863.0,18.0955,18.0955,18.0798,18.0798,51863.0
2015-07-06 12:30:00,23.02,23.02,22.97,22.99,89111.0,18.0876,18.0876,18.0483,18.0641,89111.0
2015-07-06 12:35:00,22.99,22.99,22.98,22.98,10166.0,18.0641,18.0641,18.0562,18.0562,10166.0
2015-07-06 12:40:00,22.99,23.02,22.98,23.0,41097.0,18.0641,18.0876,18.0562,18.0719,41097.0
2015-07-06 12:45:00,23.01,23.01,22.98,23.0,39027.0,18.0798,18.0798,18.0562,18.0719,39027.0
2015-07-06 12:50:00,22.99,23.0,22.98,22.98,12600.0,18.0641,18.0719,18.0562,18.0562,12600.0
2015-07-06 12:55:00,22.98,22.99,22.97,22.99,65094.0,18.0562,18.0641,18.0483,18.0641,65094.0
2015-07-06 13:00:00,22.99,23.0,22.98,23.0,21571.0,18.0641,18.0719,18.0562,18.0719,21571.0
2015-07-06 13:05:00,23.0,23.01,22.99,23.01,65205.0,18.0719,18.0798,18.0641,18.0798,65205.0
2015-07-06 13:10:00,23.01,23.02,23.0,23.01,112914.0,18.0798,18.0876,18.0719,18.0798,112914.0
2015-07-06 13:15:00,23.02,23.02,22.93,22.95,589592.0,18.0876,18.0876,18.0169,18.0326,589592.0
2015-07-06 13:20:00,22.95,22.97,22.94,22.96,43391.0,18.0326,18.0483,18.0248,18.0405,43391.0
2015-07-06 13:25:00,22.96,22.97,22.94,22.95,34779.0,18.0405,18.0483,18.0248,18.0326,34779.0
2015-07-06 13:30:00,22.95,22.96,22.93,22.95,50070.0,18.0326,18.0405,18.0169,18.0326,50070.0
2015-07-06 13:35:00,22.95,22.96,22.94,22.95,19103.0,18.0326,18.0405,18.0248,18.0326,19103.0
2015-07-06 13:40:00,22.96,22.98,22.93,22.98,67989.0,18.0405,18.0562,18.0169,18.0562,67989.0
2015-07-06 13:45:00,22.98,22.98,22.94,22.96,100502.0,18.0562,18.0562,18.0248,18.0405,100502.0
2015-07-06 13:50:00,22.96,22.97,22.95,22.96,53208.0,18.0405,18.0483,18.0326,18.0405,53208.0
2015-07-06 13:55:00,22.95,22.96,22.93,22.94,30633.0,18.0326,18.0405,18.0169,18.0248,30633.0
2015-07-06 14:00:00,22.95,22.95,22.92,22.94,69878.0,18.0326,18.0326,18.009,18.0248,69878.0
2015-07-06 14:05:00,22.94,22.95,22.93,22.94,25144.0,18.0248,18.0326,18.0169,18.0248,25144.0
2015-07-06 14:10:00,22.94,22.95,22.93,22.93,29571.0,18.0248,18.0326,18.0169,18.0169,29571.0
2015-07-06 14:15:00,22.93,22.94,22.91,22.93,52159.0,18.0169,18.0248,18.0012,18.0169,52159.0
2015-07-06 14:20:00,22.93,22.94,22.91,22.92,66845.0,18.0169,18.0248,18.0012,18.009,66845.0
2015-07-06 14:25:00,22.92,22.94,22.9,22.9,262849.0,18.009,18.0248,17.9933,17.9933,262849.0
2015-07-06 14:30:00,22.91,22.92,22.88,22.89,182408.0,18.0012,18.009,17.9776,17.9855,182408.0
2015-07-06 14:35:00,22.89,22.89,22.87,22.87,37263.0,17.9855,17.9855,17.9698,17.9698,37263.0
2015-07-06 14:40:00,22.88,22.89,22.87,22.87,99268.0,17.9776,17.9855,17.9698,17.9698,99268.0
2015-07-06 14:45:00,22.88,22.93,22.87,22.93,94432.0,17.9776,18.0169,17.9698,18.0169,94432.0
2015-07-06 14:50:00,22.93,22.95,22.92,22.93,97347.0,18.0169,18.0326,18.009,18.0169,97347.0
2015-07-06 14:55:00,22.93,22.94,22.92,22.94,33031.0,18.0169,18.0248,18.009,18.0248,33031.0
2015-07-06 15:00:00,22.94,22.95,22.92,22.94,66648.0,18.0248,18.0326,18.009,18.0248,66648.0
2015-07-06 15:05:00,22.94,22.95,22.92,22.95,117600.0,18.0248,18.0326,18.009,18.0326,117600.0
2015-07-06 15:10:00,22.94,22.98,22.94,22.97,183123.0,18.0248,18.0562,18.0248,18.0483,183123.0
2015-07-06 15:15:00,22.97,22.98,22.96,22.98,116555.0,18.0483,18.0562,18.0405,18.0562,116555.0
2015-07-06 15:20:00,22.98,23.02,22.98,23.0,170167.0,18.0562,18.0876,18.0562,18.0719,170167.0
2015-07-06 15:25:00,23.0,23.01,22.98,22.98,62195.0,18.0719,18.0798,18.0562,18.0562,62195.0
2015-07-06 15:30:00,22.99,23.02,22.98,23.0,134181.0,18.0641,18.0876,18.0562,18.0719,134181.0
2015-07-06 15:35:00,23.0,23.02,22.99,23.0,131938.0,18.0719,18.0876,18.0641,18.0719,131938.0
2015-07-06 15:40:00,23.0,23.0,22.97,22.98,53369.0,18.0719,18.0719,18.0483,18.0562,53369.0
2015-07-06 15:45:00,22.98,22.99,22.97,22.98,98930.0,18.0562,18.0641,18.0483,18.0562,98930.0
2015-07-06 15:50:00,22.98,23.02,22.97,22.98,296181.0,18.0562,18.0876,18.0483,18.0562,296181.0
2015-07-06 15:55:00,22.98,22.99,22.94,22.95,665580.0,18.0562,18.0641,18.0248,18.0326,665580.0
2015-07-07 09:30:00,22.81,22.94,22.79,22.87,470096.0,17.9226,18.0248,17.9069,17.9698,470096.0
2015-07-07 09:35:00,22.87,22.87,22.63,22.71,512807.0,17.9698,17.9698,17.7812,17.844,512807.0
2015-07-07 09:40:00,22.7,22.73,22.61,22.73,356697.0,17.8362,17.8598,17.7655,17.8598,356697.0
2015-07-07 09:45:00,22.73,22.77,22.72,22.77,152918.0,17.8598,17.8912,17.8519,17.8912,152918.0
2015-07-07 09:50:00,22.76,22.81,22.74,22.81,207542.0,17.8833,17.9226,17.8676,17.9226,207542.0
2015-07-07 09:55:00,22.8,22.83,22.74,22.76,199045.0,17.9148,17.9383,17.8676,17.8833,199045.0
2015-07-07 10:00:00,22.75,22.79,22.75,22.77,60817.0,17.8755,17.9069,17.8755,17.8912,60817.0
2015-07-07 10:05:00,22.76,22.77,22.69,22.72,125295.0,17.8833,17.8912,17.8283,17.8519,125295.0
2015-07-07 10:10:00,22.72,22.76,22.71,22.72,74244.0,17.8519,17.8833,17.844,17.8519,74244.0
2015-07-07 10:15:00,22.72,22.74,22.7,22.74,229353.0,17.8519,17.8676,17.8362,17.8676,229353.0
2015-07-07 10:20:00,22.73,22.74,22.69,22.7,141458.0,17.8598,17.8676,17.8283,17.8362,141458.0
2015-07-07 10:25:00,22.7,22.71,22.63,22.64,129654.0,17.8362,17.844,17.7812,17.789,129654.0
2015-07-07 10:30:00,22.63,22.64,22.58,22.6,490333.0,17.7812,17.789,17.7419,17.7576,490333.0
2015-07-07 10:35:00,22.6,22.62,22.54,22.55,237087.0,17.7576,17.7733,17.7105,17.7183,237087.0
2015-07-07 10:40:00,22.55,22.55,22.44,22.49,445292.0,17.7183,17.7183,17.6319,17.6712,445292.0
2015-07-07 10:45:00,22.5,22.59,22.49,22.58,276665.0,17.679,17.7498,17.6712,17.7419,276665.0
2015-07-07 10:50:00,22.58,22.65,22.57,22.65,149549.0,17.7419,17.7969,17.734,17.7969,149549.0
2015-07-07 10:55:00,22.65,22.65,22.61,22.62,117154.0,17.7969,17.7969,17.7655,17.7733,117154.0
2015-07-07 11:00:00,22.61,22.62,22.59,22.6,136602.0,17.7655,17.7733,17.7498,17.7576,136602.0
2015-07-07 11:05:00,22.6,22.63,22.59,22.59,101933.0,17.7576,17.7812,17.7498,17.7498,101933.0
2015-07-07 11:10:00,22.6,22.64,22.59,22.63,99322.0,17.7576,17.789,17.7498,17.7812,99322.0
2015-07-07 11:15:00,22.63,22.66,22.63,22.65,80049.0,17.7812,17.8048,17.7812,17.7969,80049.0
2015-07-07 11:20:00,22.66,22.67,22.61,22.63,94579.0,17.8048,17.8126,17.7655,17.7812,94579.0
2015-07-07 11:25:00,22.63,22.64,22.59,22.63,98727.0,17.7812,17.789,17.7498,17.7812,98727.0
2015-07-07 11:30:00,22.63,22.64,22.59,22.62,103589.0,17.7812,17.789,17.7498,17.7733,103589.0
2015-07-07 11:35:00,22.61,22.66,22.6,22.63,72716.0,17.7655,17.8048,17.7576,17.7812,72716.0
2015-07-07 11:40:00,22.64,22.7,22.64,22.68,80585.0,17.789,17.8362,17.789,17.8205,80585.0
2015-07-07 11:45:00,22.68,22.71,22.67,22.69,96390.0,17.8205,17.844,17.8126,17.8283,96390.0
2015-07-07 11:50:00,22.69,22.7,22.68,22.69,32843.0,17.8283,17.8362,17.8205,17.8283,32843.0
2015-07-07 11:55:00,22.69,22.74,22.69,22.73,86457.0,17.8283,17.8676,17.8283,17.8598,86457.0
2015-07-07 12:00:00,22.73,22.73,22.71,22.71,56899.0,17.8598,17.8598,17.844,17.844,56899.0
2015-07-07 12:05:00,22.71,22.72,22.71,22.71,28321.0,17.844,17.8519,17.844,17.844,28321.0
2015-07-07 12:10:00,22.71,22.71,22.68,22.7,51212.0,17.844,17.844,17.8205,17.8362,51212.0
2015-07-07 12:15:00,22.7,22.72,22.68,22.7,75380.0,17.8362,17.8519,17.8205,17.8362,75380.0
2015-07-07 12:20:00,22.69,22.72,22.69,22.7,60968.0,17.8283,17.8519,17.8283,17.8362,60968.0
2015-07-07 12:25:00,22.7,22.72,22.69,22.7,50248.0,17.8362,17.8519,17.8283,17.8362,50248.0
2015-07-07 12:30:00,22.69,22.74,22.69,22.73,36221.0,17.8283,17.8676,17.8283,17.8598,36221.0
2015-07-07 12:35:00,22.74,22.75,22.72,22.75,39825.0,17.8676,17.8755,17.8519,17.8755,39825.0
2015-07-07 12:40:00,22.75,22.75,22.74,22.74,10568.0,17.8755,17.8755,17.8676,17.8676,10568.0
2015-07-07 12:45:00,22.75,22.78,22.75,22.78,56570.0,17.8755,17.899,17.8755,17.899,56570.0
2015-07-07 12:50:00,22.78,22.78,22.76,22.78,57950.0,17.899,17.899,17.8833,17.899,57950.0
2015-07-07 12:55:00,22.78,22.83,22.77,22.82,122367.0,17.899,17.9383,17.8912,17.9305,122367.0
2015-07-07 13:00:00,22.82,22.82,22.8,22.81,63087.0,17.9305,17.9305,17.9148,17.9226,63087.0
2015-07-07 13:05:00,22.81,22.82,22.79,22.81,69804.0,17.9226,17.9305,17.9069,17.9226,69804.0
2015-07-07 13:10:00,22.8,22.86,22.8,22.86,95110.0,17.9148,17.9619,17.9148,17.9619,95110.0
2015-07-07 13:15:00,22.86,22.86,22.81,22.82,100043.0,17.9619,17.9619,17.9226,17.9305,100043.0
2015-07-07 13:20:00,22.83,22.85,22.8,22.84,62489.0,17.9383,17.954,17.9148,17.9462,62489.0
2015-07-07 13:25:00,22.85,22.88,22.84,22.88,66071.0,17.954,17.9776,17.9462,17.9776,66071.0
2015-07-07 13:30:00,22.88,22.88,22.83,22.85,87351.0,17.9776,17.9776,17.9383,17.954,87351.0
2015-07-07 13:35:00,22.86,22.87,22.84,22.86,40166.0,17.9619,17.9698,17.9462,17.9619,40166.0
2015-07-07 13:40:00,22.87,22.89,22.84,22.89,61470.0,17.9698,17.9855,17.9462,17.9855,61470.0
2015-07-07 13:45:00,22.88,22.89,22.87,22.88,48594.0,17.9776,17.9855,17.9698,17.9776,48594.0
2015-07-07 13:50:00,22.88,22.88,22.85,22.85,35106.0,17.9776,17.9776,17.954,17.954,35106.0
2015-07-07 13:55:00,22.85,22.87,22.85,22.86,38667.0,17.954,17.9698,17.954,17.9619,38667.0
2015-07-07 14:00:00,22.86,22.89,22.86,22.89,39720.0,17.9619,17.9855,17.9619,17.9855,39720.0
2015-07-07 14:05:00,22.89,22.89,22.85,22.86,50621.0,17.9855,17.9855,17.954,17.9619,50621.0
2015-07-07 14:10:00,22.86,22.87,22.85,22.86,58858.0,17.9619,17.9698,17.954,17.9619,58858.0
2015-07-07 14:15:00,22.85,22.86,22.8,22.8,40857.0,17.954,17.9619,17.9148,17.9148,40857.0
2015-07-07 14:20:00,22.8,22.81,22.75,22.76,68703.0,17.9148,17.9226,17.8755,17.8833,68703.0
2015-07-07 14:25:00,22.76,22.78,22.75,22.75,43243.0,17.8833,17.899,17.8755,17.8755,43243.0
2015-07-07 14:30:00,22.75,22.8,22.75,22.77,54628.0,17.8755,17.9148,17.8755,17.8912,54628.0
2015-07-07 14:35:00,22.77,22.83,22.77,22.82,62990.0,17.8912,17.9383,17.8912,17.9305,62990.0
2015-07-07 14:40:00,22.82,22.89,22.82,22.87,77728.0,17.9305,17.9855,17.9305,17.9698,77728.0
2015-07-07 14:45:00,22.88,22.9,22.86,22.87,53775.0,17.9776,17.9933,17.9619,17.9698,53775.0
2015-07-07 14:50:00,22.87,22.88,22.85,22.87,67705.0,17.9698,17.9776,17.954,17.9698,67705.0
2015-07-07 14:55:00,22.88,22.94,22.86,22.94,131294.0,17.9776,18.0248,17.9619,18.0248,131294.0
2015-07-07 15:00:00,22.94,22.96,22.9,22.93,116112.0,18.0248,18.0405,17.9933,18.0169,116112.0
2015-07-07 15:05:00,22.93,22.93,22.88,22.92,98256.0,18.0169,18.0169,17.9776,18.009,98256.0
2015-07-07 15:10:00,22.93,22.94,22.91,22.93,67154.0,18.0169,18.0248,18.0012,18.0169,67154.0
2015-07-07 15:15:00,22.93,22.99,22.92,22.98,161808.0,18.0169,18.0641,18.009,18.0562,161808.0
2015-07-07 15:20:00,22.98,23.0,22.95,23.0,160752.0,18.0562,18.0719,18.0326,18.0719,160752.0
2015-07-07 15:25:00,22.99,23.0,22.97,22.98,118383.0,18.0641,18.0719,18.0483,18.0562,118383.0
2015-07-07 15:30:00,22.98,23.0,22.97,22.99,122754.0,18.0562,18.0719,18.0483,18.0641,122754.0
2015-07-07 15:35:00,22.99,23.0,22.96,22.96,118148.0,18.0641,18.0719,18.0405,18.0405,118148.0
2015-07-07 15:40:00,22.96,22.96,22.91,22.92,63128.0,18.0405,18.0405,18.0012,18.009,63128.0
2015-07-07 15:45:00,22.91,22.93,22.91,22.93,84192.0,18.0012,18.0169,18.0012,18.0169,84192.0
2015-07-07 15:50:00,22.92,22.93,22.92,22.93,125385.0,18.009,18.0169,18.009,18.0169,125385.0
2015-07-07 15:55:00,22.92,22.95,22.92,22.94,388211.0,18.009,18.0326,18.009,18.0248,388211.0
2015-07-08 09:30:00,22.59,22.66,22.51,22.59,513336.0,17.7498,17.8048,17.6869,17.7498,513336.0
2015-07-08 09:35:00,22.59,22.6,22.56,22.57,146261.0,17.7498,17.7576,17.7262,17.734,146261.0
2015-07-08 09:40:00,22.56,22.63,22.55,22.62,452748.0,17.7262,17.7812,17.7183,17.7733,452748.0
2015-07-08 09:45:00,22.61,22.61,22.52,22.52,209761.0,17.7655,17.7655,17.6948,17.6948,209761.0
2015-07-08 09:50:00,22.52,22.57,22.51,22.55,85944.0,17.6948,17.734,17.6869,17.7183,85944.0
2015-07-08 09:55:00,22.55,22.58,22.52,22.52,148041.0,17.7183,17.7419,17.6948,17.6948,148041.0
2015-07-08 10:00:00,22.52,22.52,22.39,22.42,265039.0,17.6948,17.6948,17.5926,17.6162,265039.0
2015-07-08 10:05:00,22.41,22.43,22.38,22.41,273693.0,17.6083,17.624,17.5848,17.6083,273693.0
2015-07-08 10:10:00,22.41,22.42,22.33,22.35,281015.0,17.6083,17.6162,17.5455,17.5612,281015.0
2015-07-08 10:15:00,22.36,22.39,22.27,22.35,343274.0,17.569,17.5926,17.4983,17.5612,343274.0
2015-07-08 10:20:00,22.35,22.38,22.32,22.37,118669.0,17.5612,17.5848,17.5376,17.5769,118669.0
2015-07-08 10:25:00,22.37,22.39,22.34,22.36,115821.0,17.5769,17.5926,17.5533,17.569,115821.0
2015-07-08 10:30:00,22.36,22.36,22.28,22.3,145486.0,17.569,17.569,17.5062,17.5219,145486.0
2015-07-08 10:35:00,22.29,22.31,22.23,22.23,401456.0,17.514,17.5298,17.4669,17.4669,401456.0
2015-07-08 10:40:00,22.23,22.29,22.21,22.28,261773.0,17.4669,17.514,17.4512,17.5062,261773.0
2015-07-08 10:45:00,22.28,22.34,22.26,22.34,142706.0,17.5062,17.5533,17.4905,17.5533,142706.0
2015-07-08 10:50:00,22.34,22.42,22.33,22.38,227694.0,17.5533,17.6162,17.5455,17.5848,227694.0
2015-07-08 10:55:00,22.38,22.44,22.36,22.43,175670.0,17.5848,17.6319,17.569,17.624,175670.0
2015-07-08 11:00:00,22.43,22.43,22.39,22.41,173801.0,17.624,17.624,17.5926,17.6083,173801.0
2015-07-08 11:05:00,22.42,22.44,22.39,22.44,141069.0,17.6162,17.6319,17.5926,17.6319,141069.0
2015-07-08 11:10:00,22.44,22.48,22.43,22.48,224548.0,17.6319,17.6633,17.624,17.6633,224548.0
2015-07-08 11:15:00,22.48,22.48,22.44,22.47,228400.0,17.6633,17.6633,17.6319,17.6555,228400.0
2015-07-08 11:20:00,22.48,22.49,22.39,22.4,288146.0,17.6633,17.6712,17.5926,17.6005,288146.0
2015-07-08 11:25:00,22.4,22.44,22.39,22.44,93981.0,17.6005,17.6319,17.5926,17.6319,93981.0
2015-07-08 11:30:00,22.43,22.49,22.43,22.46,134989.0,17.624,17.6712,17.624,17.6476,134989.0
2015-07-08 11:35:00,22.46,22.48,22.44,22.45,156922.0,17.6476,17.6633,17.6319,17.6398,156922.0
2015-07-08 11:40:00,22.45,22.46,22.43,22.46,59427.0,17.6398,17.6476,17.624,17.6476,59427.0
2015-07-08 11:45:00,22.46,22.48,22.41,22.43,66363.0,17.6476,17.6633,17.6083,17.624,66363.0
2015-07-08 11:50:00,22.42,22.43,22.39,22.4,39720.0,17.6162,17.624,17.5926,17.6005,39720.0
2015-07-08 11:55:00,22.4,22.42,22.38,22.4,57848.0,17.6005,17.6162,17.5848,17.6005,57848.0
2015-07-08 12:00:00,22.4,22.4,22.36,22.38,86512.0,17.6005,17.6005,17.569,17.5848,86512.0
2015-07-08 12:05:00,22.37,22.39,22.36,22.37,36696.0,17.5769,17.5926,17.569,17.5769,36696.0
2015-07-08 12:10:00,22.37,22.39,22.35,22.37,81348.0,17.5769,17.5926,17.5612,17.5769,81348.0
2015-07-08 12:15:00,22.38,22.38,22.36,22.37,96652.0,17.5848,17.5848,17.569,17.5769,96652.0
2015-07-08 12:20:00,22.38,22.38,22.34,22.36,210332.0,17.5848,17.5848,17.5533,17.569,210332.0
2015-07-08 12:25:00,22.35,22.39,22.35,22.38,38110.0,17.5612,17.5926,17.5612,17.5848,38110.0
2015-07-08 12:30:00,22.38,22.38,22.35,22.35,79107.0,17.5848,17.5848,17.5612,17.5612,79107.0
2015-07-08 12:35:00,22.36,22.36,22.35,22.36,30078.0,17.569,17.569,17.5612,17.569,30078.0
2015-07-08 12:40:00,22.35,22.37,22.34,22.35,171094.0,17.5612,17.5769,17.5533,17.5612,171094.0
2015-07-08 12:45:00,22.35,22.35,22.3,22.31,123037.0,17.5612,17.5612,17.5219,17.5298,123037.0
2015-07-08 12:50:00,22.31,22.34,22.29,22.31,139310.0,17.5298,17.5533,17.514,17.5298,139310.0
2015-07-08 12:55:00,22.31,22.36,22.3,22.35,139942.0,17.5298,17.569,17.5219,17.5612,139942.0
2015-07-08 13:00:00,22.35,22.37,22.34,22.37,78236.0,17.5612,17.5769,17.5533,17.5769,78236.0
2015-07-08 13:05:00,22.36,22.38,22.35,22.38,63305.0,17.569,17.5848,17.5612,17.5848,63305.0
2015-07-08 13:10:00,22.38,22.39,22.34,22.36,214267.0,17.5848,17.5926,17.5533,17.569,214267.0
2015-07-08 13:15:00,22.36,22.37,22.35,22.36,28558.0,17.569,17.5769,17.5612,17.569,28558.0
2015-07-08 13:20:00,22.36,22.37,22.35,22.35,23079.0,17.569,17.5769,17.5612,17.5612,23079.0
2015-07-08 13:25:00,22.36,22.37,22.35,22.37,15640.0,17.569,17.5769,17.5612,17.5769,15640.0
2015-07-08 13:30:00,22.37,22.37,22.32,22.33,94519.0,17.5769,17.5769,17.5376,17.5455,94519.0
2015-07-08 13:35:00,22.33,22.33,22.32,22.33,21761.0,17.5455,17.5455,17.5376,17.5455,21761.0
2015-07-08 13:40:00,22.33,22.33,22.29,22.3,138902.0,17.5455,17.5455,17.514,17.5219,138902.0
2015-07-08 13:45:00,22.29,22.32,22.29,22.31,43608.0,17.514,17.5376,17.514,17.5298,43608.0
2015-07-08 13:50:00,22.3,22.31,22.3,22.31,11105.0,17.5219,17.5298,17.5219,17.5298,11105.0
2015-07-08 13:55:00,22.3,22.33,22.3,22.32,24665.0,17.5219,17.5455,17.5219,17.5376,24665.0
2015-07-08 14:00:00,22.32,22.33,22.29,22.3,133588.0,17.5376,17.5455,17.514,17.5219,133588.0
2015-07-08 14:05:00,22.3,22.35,22.28,22.35,160567.0,17.5219,17.5612,17.5062,17.5612,160567.0
2015-07-08 14:10:00,22.35,22.35,22.32,22.34,59603.0,17.5612,17.5612,17.5376,17.5533,59603.0
2015-07-08 14:15:00,22.34,22.37,22.31,22.33,388961.0,17.5533,17.5769,17.5298,17.5455,388961.0
2015-07-08 14:20:00,22.33,22.38,22.32,22.37,197638.0,17.5455,17.5848,17.5376,17.5769,197638.0
2015-07-08 14:25:00,22.36,22.38,22.35,22.37,80384.0,17.569,17.5848,17.5612,17.5769,80384.0
2015-07-08 14:30:00,22.36,22.37,22.34,22.36,99077.0,17.569,17.5769,17.5533,17.569,99077.0
2015-07-08 14:35:00,22.35,22.35,22.27,22.3,136242.0,17.5612,17.5612,17.4983,17.5219,136242.0
2015-07-08 14:40:00,22.3,22.31,22.28,22.3,62010.0,17.5219,17.5298,17.5062,17.5219,62010.0
2015-07-08 14:45:00,22.29,22.3,22.19,22.19,297807.0,17.514,17.5219,17.4355,17.4355,297807.0
2015-07-08 14:50:00,22.19,22.24,22.18,22.23,69110.0,17.4355,17.4747,17.4276,17.4669,69110.0
2015-07-08 14:55:00,22.24,22.27,22.23,22.23,108266.0,17.4747,17.4983,17.4669,17.4669,108266.0
2015-07-08 15:00:00,22.24,22.28,22.24,22.26,109550.0,17.4747,17.5062,17.4747,17.4905,109550.0
2015-07-08 15:05:00,22.26,22.28,22.26,22.28,72048.0,17.4905,17.5062,17.4905,17.5062,72048.0
2015-07-08 15:10:00,22.28,22.3,22.27,22.29,99561.0,17.5062,17.5219,17.4983,17.514,99561.0
2015-07-08 15:15:00,22.29,22.3,22.26,22.27,155650.0,17.514,17.5219,17.4905,17.4983,155650.0
2015-07-08 15:20:00,22.27,22.28,22.26,22.27,184531.0,17.4983,17.5062,17.4905,17.4983,184531.0
2015-07-08 15:25:00,22.27,22.28,22.24,22.24,237197.0,17.4983,17.5062,17.4747,17.4747,237197.0
2015-07-08 15:30:00,22.25,22.3,22.24,22.26,273056.0,17.4826,17.5219,17.4747,17.4905,273056.0
2015-07-08 15:35:00,22.26,22.26,22.23,22.23,204382.0,17.4905,17.4905,17.4669,17.4669,204382.0
2015-07-08 15:40:00,22.23,22.28,22.23,22.27,356112.0,17.4669,17.5062,17.4669,17.4983,356112.0
2015-07-08 15:45:00,22.26,22.28,22.23,22.26,466855.0,17.4905,17.5062,17.4669,17.4905,466855.0
2015-07-08 15:50:00,22.26,22.26,22.25,22.26,446529.0,17.4905,17.4905,17.4826,17.4905,446529.0
2015-07-08 15:55:00,22.25,22.26,22.2,22.21,843914.0,17.4826,17.4905,17.4433,17.4512,843914.0
2015-07-09 09:30:00,22.58,22.65,22.58,22.58,255317.0,17.7419,17.7969,17.7419,17.7419,255317.0
2015-07-09 09:35:00,22.58,22.59,22.47,22.51,282621.0,17.7419,17.7498,17.6555,17.6869,282621.0
2015-07-09 09:40:00,22.51,22.54,22.45,22.48,224944.0,17.6869,17.7105,17.6398,17.6633,224944.0
2015-07-09 09:45:00,22.49,22.51,22.44,22.46,93826.0,17.6712,17.6869,17.6319,17.6476,93826.0
2015-07-09 09:50:00,22.46,22.48,22.43,22.46,196611.0,17.6476,17.6633,17.624,17.6476,196611.0
2015-07-09 09:55:00,22.46,22.46,22.36,22.37,166000.0,17.6476,17.6476,17.569,17.5769,166000.0
2015-07-09 10:00:00,22.37,22.42,22.37,22.41,159269.0,17.5769,17.6162,17.5769,17.6083,159269.0
2015-07-09 10:05:00,22.41,22.42,22.35,22.41,373130.0,17.6083,17.6162,17.5612,17.6083,373130.0
2015-07-09 10:10:00,22.4,22.44,22.37,22.44,203089.0,17.6005,17.6319,17.5769,17.6319,203089.0
2015-07-09 10:15:00,22.44,22.45,22.4,22.4,124204.0,17.6319,17.6398,17.6005,17.6005,124204.0
2015-07-09 10:20:00,22.4,22.4,22.31,22.32,449702.0,17.6005,17.6005,17.5298,17.5376,449702.0
2015-07-09 10:25:00,22.32,22.33,22.23,22.24,186609.0,17.5376,17.5455,17.4669,17.4747,186609.0
2015-07-09 10:30:00,22.24,22.29,22.21,22.27,330575.0,17.4747,17.514,17.4512,17.4983,330575.0
2015-07-09 10:35:00,22.27,22.29,22.25,22.27,130165.0,17.4983,17.514,17.4826,17.4983,130165.0
2015-07-09 10:40:00,22.27,22.31,22.26,22.3,75739.0,17.4983,17.5298,17.4905,17.5219,75739.0
2015-07-09 10:45:00,22.3,22.3,22.27,22.29,89514.0,17.5219,17.5219,17.4983,17.514,89514.0
2015-07-09 10:50:00,22.29,22.35,22.28,22.32,721619.0,17.514,17.5612,17.5062,17.5376,721619.0
2015-07-09 10:55:00,22.32,22.37,22.31,22.36,56467.0,17.5376,17.5769,17.5298,17.569,56467.0
2015-07-09 11:00:00,22.37,22.38,22.35,22.36,39505.0,17.5769,17.5848,17.5612,17.569,39505.0
2015-07-09 11:05:00,22.36,22.37,22.35,22.37,32875.0,17.569,17.5769,17.5612,17.5769,32875.0
2015-07-09 11:10:00,22.37,22.39,22.36,22.39,31270.0,17.5769,17.5926,17.569,17.5926,31270.0
2015-07-09 11:15:00,22.39,22.43,22.38,22.41,236618.0,17.5926,17.624,17.5848,17.6083,236618.0
2015-07-09 11:20:00,22.41,22.41,22.37,22.4,160537.0,17.6083,17.6083,17.5769,17.6005,160537.0
2015-07-09 11:25:00,22.39,22.4,22.36,22.37,64651.0,17.5926,17.6005,17.569,17.5769,64651.0
2015-07-09 11:30:00,22.37,22.38,22.35,22.38,58122.0,17.5769,17.5848,17.5612,17.5848,58122.0
2015-07-09 11:35:00,22.38,22.4,22.37,22.4,69790.0,17.5848,17.6005,17.5769,17.6005,69790.0
2015-07-09 11:40:00,22.4,22.41,22.39,22.41,88587.0,17.6005,17.6083,17.5926,17.6083,88587.0
2015-07-09 11:45:00,22.41,22.43,22.39,22.4,124243.0,17.6083,17.624,17.5926,17.6005,124243.0
2015-07-09 11:50:00,22.39,22.4,22.38,22.39,54387.0,17.5926,17.6005,17.5848,17.5926,54387.0
2015-07-09 11:55:00,22.39,22.39,22.34,22.35,78644.0,17.5926,17.5926,17.5533,17.5612,78644.0
2015-07-09 12:00:00,22.34,22.38,22.34,22.36,75777.0,17.5533,17.5848,17.5533,17.569,75777.0
2015-07-09 12:05:00,22.37,22.37,22.34,22.34,83702.0,17.5769,17.5769,17.5533,17.5533,83702.0
2015-07-09 12:10:00,22.35,22.36,22.34,22.35,99747.0,17.5612,17.569,17.5533,17.5612,99747.0
2015-07-09 12:15:00,22.35,22.36,22.34,22.35,59000.0,17.5612,17.569,17.5533,17.5612,59000.0
2015-07-09 12:20:00,22.35,22.36,22.34,22.35,59113.0,17.5612,17.569,17.5533,17.5612,59113.0
2015-07-09 12:25:00,22.35,22.35,22.34,22.34,18297.0,17.5612,17.5612,17.5533,17.5533,18297.0
2015-07-09 12:30:00,22.34,22.36,22.34,22.35,99191.0,17.5533,17.569,17.5533,17.5612,99191.0
2015-07-09 12:35:00,22.35,22.36,22.34,22.35,45823.0,17.5612,17.569,17.5533,17.5612,45823.0
2015-07-09 12:40:00,22.34,22.36,22.34,22.36,66885.0,17.5533,17.569,17.5533,17.569,66885.0
2015-07-09 12:45:00,22.35,22.39,22.34,22.35,141625.0,17.5612,17.5926,17.5533,17.5612,141625.0
2015-07-09 12:50:00,22.34,22.39,22.34,22.39,150583.0,17.5533,17.5926,17.5533,17.5926,150583.0
2015-07-09 12:55:00,22.39,22.41,22.38,22.41,96670.0,17.5926,17.6083,17.5848,17.6083,96670.0
2015-07-09 13:00:00,22.41,22.41,22.39,22.39,73408.0,17.6083,17.6083,17.5926,17.5926,73408.0
2015-07-09 13:05:00,22.39,22.4,22.35,22.36,205466.0,17.5926,17.6005,17.5612,17.569,205466.0
2015-07-09 13:10:00,22.36,22.36,22.34,22.35,47567.0,17.569,17.569,17.5533,17.5612,47567.0
2015-07-09 13:15:00,22.35,22.36,22.33,22.34,122941.0,17.5612,17.569,17.5455,17.5533,122941.0
2015-07-09 13:20:00,22.34,22.35,22.34,22.34,53417.0,17.5533,17.5612,17.5533,17.5533,53417.0
2015-07-09 13:25:00,22.35,22.35,22.33,22.33,245893.0,17.5612,17.5612,17.5455,17.5455,245893.0
2015-07-09 13:30:00,22.33,22.34,22.32,22.33,24245.0,17.5455,17.5533,17.5376,17.5455,24245.0
2015-07-09 13:35:00,22.33,22.33,22.31,22.31,110484.0,17.5455,17.5455,17.5298,17.5298,110484.0
2015-07-09 13:40:00,22.32,22.32,22.3,22.3,265955.0,17.5376,17.5376,17.5219,17.5219,265955.0
2015-07-09 13:45:00,22.3,22.33,22.29,22.33,109356.0,17.5219,17.5455,17.514,17.5455,109356.0
2015-07-09 13:50:00,22.33,22.33,22.31,22.31,73104.0,17.5455,17.5455,17.5298,17.5298,73104.0
2015-07-09 13:55:00,22.31,22.34,22.3,22.33,56681.0,17.5298,17.5533,17.5219,17.5455,56681.0
2015-07-09 14:00:00,22.33,22.35,22.32,22.35,109930.0,17.5455,17.5612,17.5376,17.5612,109930.0
2015-07-09 14:05:00,22.34,22.35,22.32,22.35,91983.0,17.5533,17.5612,17.5376,17.5612,91983.0
2015-07-09 14:10:00,22.35,22.35,22.32,22.34,351198.0,17.5612,17.5612,17.5376,17.5533,351198.0
2015-07-09 14:15:00,22.34,22.34,22.28,22.3,282268.0,17.5533,17.5533,17.5062,17.5219,282268.0
2015-07-09 14:20:00,22.29,22.29,22.25,22.26,89654.0,17.514,17.514,17.4826,17.4905,89654.0
2015-07-09 14:25:00,22.25,22.26,22.18,22.19,206481.0,17.4826,17.4905,17.4276,17.4355,206481.0
2015-07-09 14:30:00,22.19,22.19,22.12,22.12,138900.0,17.4355,17.4355,17.3805,17.3805,138900.0
2015-07-09 14:35:00,22.12,22.17,22.11,22.17,236573.0,17.3805,17.4197,17.3726,17.4197,236573.0
2015-07-09 14:40:00,22.17,22.2,22.17,22.19,125281.0,17.4197,17.4433,17.4197,17.4355,125281.0
2015-07-09 14:45:00,22.19,22.19,22.15,22.18,99081.0,17.4355,17.4355,17.404,17.4276,99081.0
2015-07-09 14:50:00,22.18,22.23,22.17,22.21,98867.0,17.4276,17.4669,17.4197,17.4512,98867.0
2015-07-09 14:55:00,22.21,22.22,22.19,22.22,50623.0,17.4512,17.459,17.4355,17.459,50623.0
2015-07-09 15:00:00,22.22,22.25,22.21,22.25,117495.0,17.459,17.4826,17.4512,17.4826,117495.0
2015-07-09 15:05:00,22.25,22.25,22.23,22.25,121522.0,17.4826,17.4826,17.4669,17.4826,121522.0
2015-07-09 15:10:00,22.25,22.28,22.24,22.27,141310.0,17.4826,17.5062,17.4747,17.4983,141310.0
2015-07-09 15:15:00,22.28,22.29,22.26,22.28,129414.0,17.5062,17.514,17.4905,17.5062,129414.0
2015-07-09 15:20:00,22.28,22.31,22.27,22.3,300005.0,17.5062,17.5298,17.4983,17.5219,300005.0
2015-07-09 15:25:00,22.3,22.31,22.26,22.26,142042.0,17.5219,17.5298,17.4905,17.4905,142042.0
2015-07-09 15:30:00,22.26,22.27,22.22,22.22,111610.0,17.4905,17.4983,17.459,17.459,111610.0
2015-07-09 15:35:00,22.22,22.23,22.2,22.23,208136.0,17.459,17.4669,17.4433,17.4669,208136.0
2015-07-09 15:40:00,22.22,22.26,22.22,22.26,108095.0,17.459,17.4905,17.459,17.4905,108095.0
2015-07-09 15:45:00,22.26,22.29,22.25,22.29,253112.0,17.4905,17.514,17.4826,17.514,253112.0
2015-07-09 15:50:00,22.29,22.29,22.27,22.28,165312.0,17.514,17.514,17.4983,17.5062,165312.0
2015-07-09 15:55:00,22.28,22.28,22.22,22.22,418135.0,17.5062,17.5062,17.459,17.459,418135.0
2015-07-10 09:30:00,22.34,22.54,22.34,22.46,271556.0,17.5533,17.7105,17.5533,17.6476,271556.0
2015-07-10 09:35:00,22.47,22.53,22.44,22.47,339040.0,17.6555,17.7026,17.6319,17.6555,339040.0
2015-07-10 09:40:00,22.46,22.53,22.45,22.53,388337.0,17.6476,17.7026,17.6398,17.7026,388337.0
2015-07-10 09:45:00,22.53,22.55,22.51,22.54,201133.0,17.7026,17.7183,17.6869,17.7105,201133.0
2015-07-10 09:50:00,22.55,22.6,22.54,22.6,308372.0,17.7183,17.7576,17.7105,17.7576,308372.0
2015-07-10 09:55:00,22.6,22.61,22.58,22.59,121670.0,17.7576,17.7655,17.7419,17.7498,121670.0
2015-07-10 10:00:00,22.6,22.6,22.58,22.58,116423.0,17.7576,17.7576,17.7419,17.7419,116423.0
2015-07-10 10:05:00,22.58,22.59,22.5,22.5,91556.0,17.7419,17.7498,17.679,17.679,91556.0
2015-07-10 10:10:00,22.51,22.52,22.46,22.52,142893.0,17.6869,17.6948,17.6476,17.6948,142893.0
2015-07-10 10:15:00,22.53,22.54,22.49,22.51,121676.0,17.7026,17.7105,17.6712,17.6869,121676.0
2015-07-10 10:20:00,22.51,22.56,22.5,22.56,89059.0,17.6869,17.7262,17.679,17.7262,89059.0
2015-07-10 10:25:00,22.56,22.6,22.56,22.59,74025.0,17.7262,17.7576,17.7262,17.7498,74025.0
2015-07-10 10:30:00,22.6,22.6,22.56,22.57,94260.0,17.7576,17.7576,17.7262,17.734,94260.0
2015-07-10 10:35:00,22.57,22.59,22.53,22.54,83399.0,17.734,17.7498,17.7026,17.7105,83399.0
2015-07-10 10:40:00,22.53,22.54,22.52,22.54,75859.0,17.7026,17.7105,17.6948,17.7105,75859.0
2015-07-10 10:45:00,22.54,22.55,22.52,22.55,115052.0,17.7105,17.7183,17.6948,17.7183,115052.0
2015-07-10 10:50:00,22.55,22.62,22.54,22.61,139275.0,17.7183,17.7733,17.7105,17.7655,139275.0
2015-07-10 10:55:00,22.61,22.62,22.61,22.62,94061.0,17.7655,17.7733,17.7655,17.7733,94061.0
2015-07-10 11:00:00,22.62,22.62,22.57,22.58,131684.0,17.7733,17.7733,17.734,17.7419,131684.0
2015-07-10 11:05:00,22.58,22.62,22.57,22.6,75040.0,17.7419,17.7733,17.734,17.7576,75040.0
2015-07-10 11:10:00,22.6,22.6,22.57,22.59,96032.0,17.7576,17.7576,17.734,17.7498,96032.0
2015-07-10 11:15:00,22.59,22.59,22.58,22.58,57592.0,17.7498,17.7498,17.7419,17.7419,57592.0
2015-07-10 11:20:00,22.59,22.62,22.57,22.58,114795.0,17.7498,17.7733,17.734,17.7419,114795.0
2015-07-10 11:25:00,22.58,22.6,22.57,22.58,52688.0,17.7419,17.7576,17.734,17.7419,52688.0
2015-07-10 11:30:00,22.59,22.59,22.56,22.56,61834.0,17.7498,17.7498,17.7262,17.7262,61834.0
2015-07-10 11:35:00,22.56,22.58,22.56,22.58,24815.0,17.7262,17.7419,17.7262,17.7419,24815.0
2015-07-10 11:40:00,22.58,22.61,22.57,22.61,47100.0,17.7419,17.7655,17.734,17.7655,47100.0
2015-07-10 11:45:00,22.61,22.66,22.61,22.63,111580.0,17.7655,17.8048,17.7655,17.7812,111580.0
2015-07-10 11:50:00,22.63,22.67,22.63,22.66,58268.0,17.7812,17.8126,17.7812,17.8048,58268.0
2015-07-10 11:55:00,22.66,22.67,22.63,22.63,65292.0,17.8048,17.8126,17.7812,17.7812,65292.0
2015-07-10 12:00:00,22.63,22.64,22.63,22.63,15904.0,17.7812,17.789,17.7812,17.7812,15904.0
2015-07-10 12:05:00,22.64,22.64,22.63,22.63,28758.0,17.789,17.789,17.7812,17.7812,28758.0
2015-07-10 12:10:00,22.64,22.66,22.63,22.63,85609.0,17.789,17.8048,17.7812,17.7812,85609.0
2015-07-10 12:15:00,22.63,22.64,22.63,22.63,32820.0,17.7812,17.789,17.7812,17.7812,32820.0
2015-07-10 12:20:00,22.64,22.64,22.61,22.61,224637.0,17.789,17.789,17.7655,17.7655,224637.0
2015-07-10 12:25:00,22.61,22.62,22.6,22.6,85556.0,17.7655,17.7733,17.7576,17.7576,85556.0
2015-07-10 12:30:00,22.6,22.61,22.6,22.6,199974.0,17.7576,17.7655,17.7576,17.7576,199974.0
2015-07-10 12:35:00,22.61,22.61,22.57,22.58,285173.0,17.7655,17.7655,17.734,17.7419,285173.0
2015-07-10 12:40:00,22.59,22.6,22.58,22.59,50469.0,17.7498,17.7576,17.7419,17.7498,50469.0
2015-07-10 12:45:00,22.6,22.62,22.59,22.62,43609.0,17.7576,17.7733,17.7498,17.7733,43609.0
2015-07-10 12:50:00,22.62,22.63,22.61,22.61,45613.0,17.7733,17.7812,17.7655,17.7655,45613.0
2015-07-10 12:55:00,22.62,22.62,22.61,22.61,20573.0,17.7733,17.7733,17.7655,17.7655,20573.0
2015-07-10 13:00:00,22.62,22.63,22.59,22.59,57808.0,17.7733,17.7812,17.7498,17.7498,57808.0
2015-07-10 13:05:00,22.59,22.63,22.58,22.6,69598.0,17.7498,17.7812,17.7419,17.7576,69598.0
2015-07-10 13:10:00,22.6,22.61,22.58,22.58,80005.0,17.7576,17.7655,17.7419,17.7419,80005.0
2015-07-10 13:15:00,22.58,22.59,22.56,22.58,63188.0,17.7419,17.7498,17.7262,17.7419,63188.0
2015-07-10 13:20:00,22.58,22.6,22.57,22.59,29093.0,17.7419,17.7576,17.734,17.7498,29093.0
2015-07-10 13:25:00,22.59,22.6,22.58,22.6,54759.0,17.7498,17.7576,17.7419,17.7576,54759.0
2015-07-10 13:30:00,22.6,22.6,22.57,22.58,120587.0,17.7576,17.7576,17.734,17.7419,120587.0
2015-07-10 13:35:00,22.58,22.59,22.57,22.59,9599.0,17.7419,17.7498,17.734,17.7498,9599.0
2015-07-10 13:40:00,22.59,22.6,22.57,22.59,56448.0,17.7498,17.7576,17.734,17.7498,56448.0
2015-07-10 13:45:00,22.58,22.59,22.56,22.56,34115.0,17.7419,17.7498,17.7262,17.7262,34115.0
2015-07-10 13:50:00,22.57,22.58,22.56,22.56,45150.0,17.734,17.7419,17.7262,17.7262,45150.0
2015-07-10 13:55:00,22.55,22.56,22.55,22.56,15916.0,17.7183,17.7262,17.7183,17.7262,15916.0
2015-07-10 14:00:00,22.55,22.59,22.55,22.59,80568.0,17.7183,17.7498,17.7183,17.7498,80568.0
2015-07-10 14:05:00,22.59,22.6,22.57,22.59,81748.0,17.7498,17.7576,17.734,17.7498,81748.0
2015-07-10 14:10:00,22.59,22.6,22.58,22.6,53779.0,17.7498,17.7576,17.7419,17.7576,53779.0
2015-07-10 14:15:00,22.6,22.6,22.57,22.57,77347.0,17.7576,17.7576,17.734,17.734,77347.0
2015-07-10 14:20:00,22.58,22.58,22.54,22.54,105824.0,17.7419,17.7419,17.7105,17.7105,105824.0
2015-07-10 14:25:00,22.55,22.58,22.54,22.58,22921.0,17.7183,17.7419,17.7105,17.7419,22921.0
2015-07-10 14:30:00,22.58,22.59,22.56,22.58,56212.0,17.7419,17.7498,17.7262,17.7419,56212.0
2015-07-10 14:35:00,22.58,22.6,22.58,22.59,23277.0,17.7419,17.7576,17.7419,17.7498,23277.0
2015-07-10 14:40:00,22.6,22.61,22.59,22.61,72327.0,17.7576,17.7655,17.7498,17.7655,72327.0
2015-07-10 14:45:00,22.61,22.62,22.58,22.59,69831.0,17.7655,17.7733,17.7419,17.7498,69831.0
2015-07-10 14:50:00,22.58,22.59,22.57,22.57,99361.0,17.7419,17.7498,17.734,17.734,99361.0
2015-07-10 14:55:00,22.58,22.59,22.57,22.58,70572.0,17.7419,17.7498,17.734,17.7419,70572.0
2015-07-10 15:00:00,22.58,22.59,22.57,22.57,144834.0,17.7419,17.7498,17.734,17.734,144834.0
2015-07-10 15:05:00,22.58,22.59,22.57,22.58,61851.0,17.7419,17.7498,17.734,17.7419,61851.0
2015-07-10 15:10:00,22.58,22.61,22.58,22.6,149084.0,17.7419,17.7655,17.7419,17.7576,149084.0
2015-07-10 15:15:00,22.6,22.6,22.59,22.59,38961.0,17.7576,17.7576,17.7498,17.7498,38961.0
2015-07-10 15:20:00,22.6,22.61,22.57,22.58,159516.0,17.7576,17.7655,17.734,17.7419,159516.0
2015-07-10 15:25:00,22.58,22.59,22.57,22.57,76860.0,17.7419,17.7498,17.734,17.734,76860.0
2015-07-10 15:30:00,22.57,22.59,22.56,22.57,164706.0,17.734,17.7498,17.7262,17.734,164706.0
2015-07-10 15:35:00,22.57,22.6,22.56,22.6,140537.0,17.734,17.7576,17.7262,17.7576,140537.0
2015-07-10 15:40:00,22.59,22.59,22.58,22.59,54258.0,17.7498,17.7498,17.7419,17.7498,54258.0
2015-07-10 15:45:00,22.59,22.59,22.57,22.58,115209.0,17.7498,17.7498,17.734,17.7419,115209.0
2015-07-10 15:50:00,22.58,22.59,22.57,22.58,177767.0,17.7419,17.7498,17.734,17.7419,177767.0
2015-07-10 15:55:00,22.59,22.59,22.54,22.57,739290.0,17.7498,17.7498,17.7105,17.734,739290.0
2015-07-13 09:30:00,22.69,22.75,22.63,22.64,340553.0,17.8283,17.8755,17.7812,17.789,340553.0
2015-07-13 09:35:00,22.64,22.65,22.56,22.59,211610.0,17.789,17.7969,17.7262,17.7498,211610.0
2015-07-13 09:40:00,22.59,22.71,22.58,22.67,287096.0,17.7498,17.844,17.7419,17.8126,287096.0
2015-07-13 09:45:00,22.68,22.76,22.66,22.68,228311.0,17.8205,17.8833,17.8048,17.8205,228311.0
2015-07-13 09:50:00,22.76,22.8,22.73,22.73,148880.0,17.8833,17.9148,17.8598,17.8598,148880.0
2015-07-13 09:55:00,22.72,22.74,22.69,22.7,151033.0,17.8519,17.8676,17.8283,17.8362,151033.0
2015-07-13 10:00:00,22.7,22.75,22.69,22.72,148179.0,17.8362,17.8755,17.8283,17.8519,148179.0
2015-07-13 10:05:00,22.71,22.74,22.7,22.73,83502.0,17.844,17.8676,17.8362,17.8598,83502.0
2015-07-13 10:10:00,22.73,22.75,22.71,22.75,28549.0,17.8598,17.8755,17.844,17.8755,28549.0
2015-07-13 10:15:00,22.74,22.77,22.73,22.75,86675.0,17.8676,17.8912,17.8598,17.8755,86675.0
2015-07-13 10:20:00,22.75,22.76,22.72,22.73,51819.0,17.8755,17.8833,17.8519,17.8598,51819.0
2015-07-13 10:25:00,22.73,22.74,22.71,22.71,143525.0,17.8598,17.8676,17.844,17.844,143525.0
2015-07-13 10:30:00,22.72,22.74,22.69,22.74,99768.0,17.8519,17.8676,17.8283,17.8676,99768.0
2015-07-13 10:35:00,22.73,22.74,22.7,22.71,49800.0,17.8598,17.8676,17.8362,17.844,49800.0
2015-07-13 10:40:00,22.71,22.73,22.7,22.7,43670.0,17.844,17.8598,17.8362,17.8362,43670.0
2015-07-13 10:45:00,22.7,22.76,22.69,22.76,110091.0,17.8362,17.8833,17.8283,17.8833,110091.0
2015-07-13 10:50:00,22.75,22.76,22.74,22.75,43175.0,17.8755,17.8833,17.8676,17.8755,43175.0
2015-07-13 10:55:00,22.75,22.77,22.74,22.75,61359.0,17.8755,17.8912,17.8676,17.8755,61359.0
2015-07-13 11:00:00,22.74,22.78,22.74,22.78,85592.0,17.8676,17.899,17.8676,17.899,85592.0
2015-07-13 11:05:00,22.78,22.82,22.77,22.8,112172.0,17.899,17.9305,17.8912,17.9148,112172.0
2015-07-13 11:10:00,22.8,22.84,22.79,22.84,167646.0,17.9148,17.9462,17.9069,17.9462,167646.0
2015-07-13 11:15:00,22.84,22.84,22.81,22.82,74794.0,17.9462,17.9462,17.9226,17.9305,74794.0
2015-07-13 11:20:00,22.82,22.83,22.8,22.81,72696.0,17.9305,17.9383,17.9148,17.9226,72696.0
2015-07-13 11:25:00,22.8,22.81,22.76,22.78,70416.0,17.9148,17.9226,17.8833,17.899,70416.0
2015-07-13 11:30:00,22.77,22.8,22.77,22.8,155776.0,17.8912,17.9148,17.8912,17.9148,155776.0
2015-07-13 11:35:00,22.79,22.8,22.79,22.8,106614.0,17.9069,17.9148,17.9069,17.9148,106614.0
2015-07-13 11:40:00,22.79,22.8,22.78,22.79,135248.0,17.9069,17.9148,17.899,17.9069,135248.0
2015-07-13 11:45:00,22.79,22.79,22.78,22.79,22540.0,17.9069,17.9069,17.899,17.9069,22540.0
2015-07-13 11:50:00,22.79,22.79,22.78,22.79,15318.0,17.9069,17.9069,17.899,17.9069,15318.0
2015-07-13 11:55:00,22.79,22.79,22.78,22.79,21706.0,17.9069,17.9069,17.899,17.9069,21706.0
2015-07-13 12:00:00,22.79,22.79,22.75,22.76,109748.0,17.9069,17.9069,17.8755,17.8833,109748.0
2015-07-13 12:05:00,22.77,22.77,22.75,22.77,74717.0,17.8912,17.8912,17.8755,17.8912,74717.0
2015-07-13 12:10:00,22.77,22.77,22.74,22.74,307458.0,17.8912,17.8912,17.8676,17.8676,307458.0
2015-07-13 12:15:00,22.74,22.75,22.73,22.75,89862.0,17.8676,17.8755,17.8598,17.8755,89862.0
2015-07-13 12:20:00,22.74,22.75,22.73,22.73,182100.0,17.8676,17.8755,17.8598,17.8598,182100.0
2015-07-13 12:25:00,22.73,22.75,22.73,22.73,89819.0,17.8598,17.8755,17.8598,17.8598,89819.0
2015-07-13 12:30:00,22.73,22.73,22.71,22.72,58637.0,17.8598,17.8598,17.844,17.8519,58637.0
2015-07-13 12:35:00,22.72,22.73,22.71,22.71,36554.0,17.8519,17.8598,17.844,17.844,36554.0
2015-07-13 12:40:00,22.71,22.74,22.71,22.73,60494.0,17.844,17.8676,17.844,17.8598,60494.0
2015-07-13 12:45:00,22.74,22.74,22.73,22.73,18376.0,17.8676,17.8676,17.8598,17.8598,18376.0
2015-07-13 12:50:00,22.73,22.75,22.73,22.74,37139.0,17.8598,17.8755,17.8598,17.8676,37139.0
2015-07-13 12:55:00,22.75,22.75,22.73,22.73,49500.0,17.8755,17.8755,17.8598,17.8598,49500.0
2015-07-13 13:00:00,22.74,22.74,22.71,22.71,93246.0,17.8676,17.8676,17.844,17.844,93246.0
2015-07-13 13:05:00,22.72,22.72,22.71,22.71,24749.0,17.8519,17.8519,17.844,17.844,24749.0
2015-07-13 13:10:00,22.71,22.72,22.71,22.71,54134.0,17.844,17.8519,17.844,17.844,54134.0
2015-07-13 13:15:00,22.71,22.75,22.7,22.75,252760.0,17.844,17.8755,17.8362,17.8755,252760.0
2015-07-13 13:20:00,22.74,22.76,22.74,22.75,249871.0,17.8676,17.8833,17.8676,17.8755,249871.0
2015-07-13 13:25:00,22.74,22.76,22.74,22.76,104742.0,17.8676,17.8833,17.8676,17.8833,104742.0
2015-07-13 13:30:00,22.76,22.76,22.75,22.76,260383.0,17.8833,17.8833,17.8755,17.8833,260383.0
2015-07-13 13:35:00,22.75,22.76,22.75,22.76,86019.0,17.8755,17.8833,17.8755,17.8833,86019.0
2015-07-13 13:40:00,22.75,22.76,22.75,22.76,90125.0,17.8755,17.8833,17.8755,17.8833,90125.0
2015-07-13 13:45:00,22.76,22.76,22.75,22.75,31611.0,17.8833,17.8833,17.8755,17.8755,31611.0
2015-07-13 13:50:00,22.75,22.76,22.75,22.76,144465.0,17.8755,17.8833,17.8755,17.8833,144465.0
2015-07-13 13:55:00,22.76,22.76,22.75,22.76,28080.0,17.8833,17.8833,17.8755,17.8833,28080.0
2015-07-13 14:00:00,22.76,22.8,22.75,22.8,170474.0,17.8833,17.9148,17.8755,17.9148,170474.0
2015-07-13 14:05:00,22.8,22.8,22.79,22.79,33909.0,17.9148,17.9148,17.9069,17.9069,33909.0
2015-07-13 14:10:00,22.79,22.8,22.76,22.77,74218.0,17.9069,17.9148,17.8833,17.8912,74218.0
2015-07-13 14:15:00,22.77,22.79,22.76,22.79,78490.0,17.8912,17.9069,17.8833,17.9069,78490.0
2015-07-13 14:20:00,22.79,22.79,22.75,22.75,64027.0,17.9069,17.9069,17.8755,17.8755,64027.0
2015-07-13 14:25:00,22.76,22.76,22.75,22.76,10100.0,17.8833,17.8833,17.8755,17.8833,10100.0
2015-07-13 14:30:00,22.75,22.76,22.75,22.76,47111.0,17.8755,17.8833,17.8755,17.8833,47111.0
2015-07-13 14:35:00,22.75,22.76,22.74,22.76,206192.0,17.8755,17.8833,17.8676,17.8833,206192.0
2015-07-13 14:40:00,22.76,22.76,22.74,22.74,47492.0,17.8833,17.8833,17.8676,17.8676,47492.0
2015-07-13 14:45:00,22.74,22.75,22.74,22.74,14661.0,17.8676,17.8755,17.8676,17.8676,14661.0
2015-07-13 14:50:00,22.74,22.77,22.74,22.76,115086.0,17.8676,17.8912,17.8676,17.8833,115086.0
2015-07-13 14:55:00,22.77,22.79,22.76,22.79,107102.0,17.8912,17.9069,17.8833,17.9069,107102.0
2015-07-13 15:00:00,22.79,22.8,22.78,22.78,100188.0,17.9069,17.9148,17.899,17.899,100188.0
2015-07-13 15:05:00,22.79,22.79,22.78,22.79,51261.0,17.9069,17.9069,17.899,17.9069,51261.0
2015-07-13 15:10:00,22.79,22.79,22.78,22.78,39781.0,17.9069,17.9069,17.899,17.899,39781.0
2015-07-13 15:15:00,22.78,22.79,22.77,22.78,89720.0,17.899,17.9069,17.8912,17.899,89720.0
2015-07-13 15:20:00,22.78,22.78,22.76,22.78,184426.0,17.899,17.899,17.8833,17.899,184426.0
2015-07-13 15:25:00,22.78,22.79,22.77,22.78,111360.0,17.899,17.9069,17.8912,17.899,111360.0
2015-07-13 15:30:00,22.78,22.83,22.78,22.81,205743.0,17.899,17.9383,17.899,17.9226,205743.0
2015-07-13 15:35:00,22.8,22.81,22.79,22.81,136505.0,17.9148,17.9226,17.9069,17.9226,136505.0
2015-07-13 15:40:00,22.8,22.81,22.8,22.8,88840.0,17.9148,17.9226,17.9148,17.9148,88840.0
2015-07-13 15:45:00,22.8,22.82,22.79,22.82,331360.0,17.9148,17.9305,17.9069,17.9305,331360.0
2015-07-13 15:50:00,22.82,22.88,22.81,22.86,829769.0,17.9305,17.9776,17.9226,17.9619,829769.0
2015-07-13 15:55:00,22.86,22.87,22.83,22.85,1410312.0,17.9619,17.9698,17.9383,17.954,1410312.0
2015-07-14 09:30:00,22.77,22.8,22.72,22.75,409599.0,17.8912,17.9148,17.8519,17.8755,409599.0
2015-07-14 09:35:00,22.76,22.76,22.72,22.73,138339.0,17.8833,17.8833,17.8519,17.8598,138339.0
2015-07-14 09:40:00,22.73,22.76,22.69,22.74,248807.0,17.8598,17.8833,17.8283,17.8676,248807.0
2015-07-14 09:45:00,22.73,22.79,22.73,22.77,261541.0,17.8598,17.9069,17.8598,17.8912,261541.0
2015-07-14 09:50:00,22.78,22.78,22.75,22.77,262680.0,17.899,17.899,17.8755,17.8912,262680.0
2015-07-14 09:55:00,22.77,22.79,22.76,22.77,377853.0,17.8912,17.9069,17.8833,17.8912,377853.0
2015-07-14 10:00:00,22.78,22.82,22.76,22.79,133479.0,17.899,17.9305,17.8833,17.9069,133479.0
2015-07-14 10:05:00,22.79,22.8,22.77,22.77,74225.0,17.9069,17.9148,17.8912,17.8912,74225.0
2015-07-14 10:10:00,22.77,22.78,22.76,22.76,110481.0,17.8912,17.899,17.8833,17.8833,110481.0
2015-07-14 10:15:00,22.77,22.79,22.75,22.78,83765.0,17.8912,17.9069,17.8755,17.899,83765.0
2015-07-14 10:20:00,22.78,22.8,22.75,22.78,140347.0,17.899,17.9148,17.8755,17.899,140347.0
2015-07-14 10:25:00,22.77,22.78,22.75,22.78,55957.0,17.8912,17.899,17.8755,17.899,55957.0
2015-07-14 10:30:00,22.78,22.81,22.76,22.78,144981.0,17.899,17.9226,17.8833,17.899,144981.0
2015-07-14 10:35:00,22.78,22.79,22.75,22.77,72487.0,17.899,17.9069,17.8755,17.8912,72487.0
2015-07-14 10:40:00,22.77,22.8,22.76,22.78,68383.0,17.8912,17.9148,17.8833,17.899,68383.0
2015-07-14 10:45:00,22.78,22.8,22.77,22.79,32582.0,17.899,17.9148,17.8912,17.9069,32582.0
2015-07-14 10:50:00,22.8,22.81,22.78,22.81,39906.0,17.9148,17.9226,17.899,17.9226,39906.0
2015-07-14 10:55:00,22.81,22.81,22.79,22.81,35452.0,17.9226,17.9226,17.9069,17.9226,35452.0
2015-07-14 11:00:00,22.81,22.81,22.8,22.81,38992.0,17.9226,17.9226,17.9148,17.9226,38992.0
2015-07-14 11:05:00,22.81,22.81,22.8,22.8,44368.0,17.9226,17.9226,17.9148,17.9148,44368.0
2015-07-14 11:10:00,22.81,22.81,22.78,22.81,71802.0,17.9226,17.9226,17.899,17.9226,71802.0
2015-07-14 11:15:00,22.8,22.82,22.79,22.81,85510.0,17.9148,17.9305,17.9069,17.9226,85510.0
2015-07-14 11:20:00,22.8,22.81,22.77,22.79,48003.0,17.9148,17.9226,17.8912,17.9069,48003.0
2015-07-14 11:25:00,22.78,22.8,22.78,22.8,30946.0,17.899,17.9148,17.899,17.9148,30946.0
2015-07-14 11:30:00,22.8,22.84,22.79,22.83,90071.0,17.9148,17.9462,17.9069,17.9383,90071.0
2015-07-14 11:35:00,22.83,22.84,22.82,22.83,55409.0,17.9383,17.9462,17.9305,17.9383,55409.0
2015-07-14 11:40:00,22.83,22.84,22.81,22.84,41924.0,17.9383,17.9462,17.9226,17.9462,41924.0
2015-07-14 11:45:00,22.83,22.84,22.83,22.84,31586.0,17.9383,17.9462,17.9383,17.9462,31586.0
2015-07-14 11:50:00,22.84,22.84,22.83,22.84,20044.0,17.9462,17.9462,17.9383,17.9462,20044.0
2015-07-14 11:55:00,22.84,22.84,22.83,22.84,16780.0,17.9462,17.9462,17.9383,17.9462,16780.0
2015-07-14 12:00:00,22.84,22.84,22.83,22.83,40052.0,17.9462,17.9462,17.9383,17.9383,40052.0
2015-07-14 12:05:00,22.84,22.84,22.8,22.82,79457.0,17.9462,17.9462,17.9148,17.9305,79457.0
2015-07-14 12:10:00,22.82,22.84,22.81,22.83,66980.0,17.9305,17.9462,17.9226,17.9383,66980.0
2015-07-14 12:15:00,22.83,22.84,22.82,22.84,9117.0,17.9383,17.9462,17.9305,17.9462,9117.0
2015-07-14 12:20:00,22.84,22.84,22.83,22.84,11480.0,17.9462,17.9462,17.9383,17.9462,11480.0
2015-07-14 12:25:00,22.84,22.84,22.83,22.84,29687.0,17.9462,17.9462,17.9383,17.9462,29687.0
2015-07-14 12:30:00,22.84,22.84,22.83,22.84,6593.0,17.9462,17.9462,17.9383,17.9462,6593.0
2015-07-14 12:35:00,22.84,22.84,22.83,22.84,6763.0,17.9462,17.9462,17.9383,17.9462,6763.0
2015-07-14 12:40:00,22.84,22.84,22.83,22.83,12256.0,17.9462,17.9462,17.9383,17.9383,12256.0
2015-07-14 12:45:00,22.84,22.84,22.81,22.83,72218.0,17.9462,17.9462,17.9226,17.9383,72218.0
2015-07-14 12:50:00,22.83,22.85,22.82,22.84,216271.0,17.9383,17.954,17.9305,17.9462,216271.0
2015-07-14 12:55:00,22.84,22.85,22.83,22.85,80494.0,17.9462,17.954,17.9383,17.954,80494.0
2015-07-14 13:00:00,22.85,22.85,22.84,22.85,26970.0,17.954,17.954,17.9462,17.954,26970.0
2015-07-14 13:05:00,22.85,22.85,22.84,22.85,33559.0,17.954,17.954,17.9462,17.954,33559.0
2015-07-14 13:10:00,22.85,22.85,22.84,22.85,15835.0,17.954,17.954,17.9462,17.954,15835.0
2015-07-14 13:15:00,22.85,22.85,22.84,22.85,21782.0,17.954,17.954,17.9462,17.954,21782.0
2015-07-14 13:20:00,22.85,22.85,22.84,22.85,11817.0,17.954,17.954,17.9462,17.954,11817.0
2015-07-14 13:25:00,22.85,22.86,22.84,22.85,125865.0,17.954,17.9619,17.9462,17.954,125865.0
2015-07-14 13:30:00,22.85,22.87,22.84,22.87,74034.0,17.954,17.9698,17.9462,17.9698,74034.0
2015-07-14 13:35:00,22.87,22.87,22.86,22.87,12971.0,17.9698,17.9698,17.9619,17.9698,12971.0
2015-07-14 13:40:00,22.87,22.87,22.85,22.87,199070.0,17.9698,17.9698,17.954,17.9698,199070.0
2015-07-14 13:45:00,22.86,22.87,22.86,22.87,31121.0,17.9619,17.9698,17.9619,17.9698,31121.0
2015-07-14 13:50:00,22.87,22.87,22.86,22.87,32871.0,17.9698,17.9698,17.9619,17.9698,32871.0
2015-07-14 13:55:00,22.87,22.87,22.86,22.87,57136.0,17.9698,17.9698,17.9619,17.9698,57136.0
2015-07-14 14:00:00,22.87,22.87,22.86,22.87,16616.0,17.9698,17.9698,17.9619,17.9698,16616.0
2015-07-14 14:05:00,22.87,22.87,22.86,22.87,52368.0,17.9698,17.9698,17.9619,17.9698,52368.0
2015-07-14 14:10:00,22.87,22.87,22.86,22.87,18700.0,17.9698,17.9698,17.9619,17.9698,18700.0
2015-07-14 14:15:00,22.87,22.87,22.86,22.87,35325.0,17.9698,17.9698,17.9619,17.9698,35325.0
2015-07-14 14:20:00,22.87,22.87,22.86,22.86,27296.0,17.9698,17.9698,17.9619,17.9619,27296.0
2015-07-14 14:25:00,22.87,22.87,22.86,22.87,26879.0,17.9698,17.9698,17.9619,17.9698,26879.0
2015-07-14 14:30:00,22.87,22.88,22.86,22.88,146600.0,17.9698,17.9776,17.9619,17.9776,146600.0
2015-07-14 14:35:00,22.88,22.88,22.87,22.88,24693.0,17.9776,17.9776,17.9698,17.9776,24693.0
2015-07-14 14:40:00,22.88,22.88,22.87,22.88,21156.0,17.9776,17.9776,17.9698,17.9776,21156.0
2015-07-14 14:45:00,22.88,22.88,22.87,22.87,12963.0,17.9776,17.9776,17.9698,17.9698,12963.0
2015-07-14 14:50:00,22.88,22.88,22.87,22.88,39716.0,17.9776,17.9776,17.9698,17.9776,39716.0
2015-07-14 14:55:00,22.88,22.9,22.87,22.89,234254.0,17.9776,17.9933,17.9698,17.9855,234254.0
2015-07-14 15:00:00,22.89,22.89,22.86,22.87,203691.0,17.9855,17.9855,17.9619,17.9698,203691.0
2015-07-14 15:05:00,22.87,22.87,22.86,22.87,28453.0,17.9698,17.9698,17.9619,17.9698,28453.0
2015-07-14 15:10:00,22.87,22.87,22.86,22.87,35127.0,17.9698,17.9698,17.9619,17.9698,35127.0
2015-07-14 15:15:00,22.87,22.87,22.86,22.87,176314.0,17.9698,17.9698,17.9619,17.9698,176314.0
2015-07-14 15:20:00,22.87,22.88,22.86,22.87,127863.0,17.9698,17.9776,17.9619,17.9698,127863.0
2015-07-14 15:25:00,22.87,22.88,22.86,22.88,45566.0,17.9698,17.9776,17.9619,17.9776,45566.0
2015-07-14 15:30:00,22.88,22.89,22.86,22.87,225622.0,17.9776,17.9855,17.9619,17.9698,225622.0
2015-07-14 15:35:00,22.86,22.86,22.83,22.84,134927.0,17.9619,17.9619,17.9383,17.9462,134927.0
2015-07-14 15:40:00,22.84,22.85,22.83,22.83,180739.0,17.9462,17.954,17.9383,17.9383,180739.0
2015-07-14 15:45:00,22.84,22.85,22.83,22.85,146287.0,17.9462,17.954,17.9383,17.954,146287.0
2015-07-14 15:50:00,22.85,22.85,22.83,22.84,166734.0,17.954,17.954,17.9383,17.9462,166734.0
2015-07-14 15:55:00,22.84,22.84,22.79,22.81,1425488.0,17.9462,17.9462,17.9069,17.9226,1425488.0
2015-07-15 09:30:00,22.71,22.91,22.67,22.69,501298.0,17.844,18.0012,17.8126,17.8283,501298.0
2015-07-15 09:35:00,22.69,22.77,22.68,22.7,374616.0,17.8283,17.8912,17.8205,17.8362,374616.0
2015-07-15 09:40:00,22.69,22.77,22.64,22.72,569227.0,17.8283,17.8912,17.789,17.8519,569227.0
2015-07-15 09:45:00,22.73,22.73,22.65,22.68,570474.0,17.8598,17.8598,17.7969,17.8205,570474.0
2015-07-15 09:50:00,22.69,22.75,22.67,22.7,221462.0,17.8283,17.8755,17.8126,17.8362,221462.0
2015-07-15 09:55:00,22.7,22.76,22.66,22.74,257569.0,17.8362,17.8833,17.8048,17.8676,257569.0
2015-07-15 10:00:00,22.73,22.75,22.7,22.73,138587.0,17.8598,17.8755,17.8362,17.8598,138587.0
2015-07-15 10:05:00,22.73,22.75,22.7,22.75,256573.0,17.8598,17.8755,17.8362,17.8755,256573.0
2015-07-15 10:10:00,22.74,22.75,22.69,22.71,209316.0,17.8676,17.8755,17.8283,17.844,209316.0
2015-07-15 10:15:00,22.71,22.73,22.71,22.72,143321.0,17.844,17.8598,17.844,17.8519,143321.0
2015-07-15 10:20:00,22.72,22.73,22.65,22.67,306097.0,17.8519,17.8598,17.7969,17.8126,306097.0
2015-07-15 10:25:00,22.67,22.69,22.65,22.65,202835.0,17.8126,17.8283,17.7969,17.7969,202835.0
2015-07-15 10:30:00,22.64,22.68,22.64,22.68,447350.0,17.789,17.8205,17.789,17.8205,447350.0
2015-07-15 10:35:00,22.68,22.74,22.67,22.73,429235.0,17.8205,17.8676,17.8126,17.8598,429235.0
2015-07-15 10:40:00,22.73,22.74,22.66,22.66,211635.0,17.8598,17.8676,17.8048,17.8048,211635.0
2015-07-15 10:45:00,22.67,22.69,22.63,22.64,165386.0,17.8126,17.8283,17.7812,17.789,165386.0
2015-07-15 10:50:00,22.64,22.65,22.6,22.61,108703.0,17.789,17.7969,17.7576,17.7655,108703.0
2015-07-15 10:55:00,22.61,22.62,22.55,22.57,176853.0,17.7655,17.7733,17.7183,17.734,176853.0
2015-07-15 11:00:00,22.58,22.61,22.57,22.58,71774.0,17.7419,17.7655,17.734,17.7419,71774.0
2015-07-15 11:05:00,22.59,22.59,22.53,22.53,120856.0,17.7498,17.7498,17.7026,17.7026,120856.0
2015-07-15 11:10:00,22.53,22.54,22.51,22.52,165090.0,17.7026,17.7105,17.6869,17.6948,165090.0
2015-07-15 11:15:00,22.52,22.53,22.5,22.53,100893.0,17.6948,17.7026,17.679,17.7026,100893.0
2015-07-15 11:20:00,22.53,22.55,22.51,22.54,206254.0,17.7026,17.7183,17.6869,17.7105,206254.0
2015-07-15 11:25:00,22.54,22.58,22.53,22.57,182446.0,17.7105,17.7419,17.7026,17.734,182446.0
2015-07-15 11:30:00,22.57,22.63,22.57,22.62,216878.0,17.734,17.7812,17.734,17.7733,216878.0
2015-07-15 11:35:00,22.62,22.64,22.61,22.64,61679.0,17.7733,17.789,17.7655,17.789,61679.0
2015-07-15 11:40:00,22.64,22.64,22.61,22.61,57910.0,17.789,17.789,17.7655,17.7655,57910.0
2015-07-15 11:45:00,22.61,22.62,22.54,22.54,84827.0,17.7655,17.7733,17.7105,17.7105,84827.0
2015-07-15 11:50:00,22.54,22.55,22.52,22.55,62213.0,17.7105,17.7183,17.6948,17.7183,62213.0
2015-07-15 11:55:00,22.55,22.6,22.54,22.59,69024.0,17.7183,17.7576,17.7105,17.7498,69024.0
2015-07-15 12:00:00,22.58,22.61,22.58,22.6,41374.0,17.7419,17.7655,17.7419,17.7576,41374.0
2015-07-15 12:05:00,22.6,22.63,22.59,22.62,37664.0,17.7576,17.7812,17.7498,17.7733,37664.0
2015-07-15 12:10:00,22.62,22.62,22.58,22.59,110336.0,17.7733,17.7733,17.7419,17.7498,110336.0
2015-07-15 12:15:00,22.59,22.61,22.58,22.59,70965.0,17.7498,17.7655,17.7419,17.7498,70965.0
2015-07-15 12:20:00,22.59,22.63,22.59,22.63,42646.0,17.7498,17.7812,17.7498,17.7812,42646.0
2015-07-15 12:25:00,22.63,22.64,22.61,22.62,55512.0,17.7812,17.789,17.7655,17.7733,55512.0
2015-07-15 12:30:00,22.61,22.62,22.58,22.59,57110.0,17.7655,17.7733,17.7419,17.7498,57110.0
2015-07-15 12:35:00,22.59,22.59,22.57,22.59,41925.0,17.7498,17.7498,17.734,17.7498,41925.0
2015-07-15 12:40:00,22.59,22.61,22.58,22.61,50756.0,17.7498,17.7655,17.7419,17.7655,50756.0
2015-07-15 12:45:00,22.62,22.63,22.61,22.63,19578.0,17.7733,17.7812,17.7655,17.7812,19578.0
2015-07-15 12:50:00,22.63,22.63,22.6,22.6,33851.0,17.7812,17.7812,17.7576,17.7576,33851.0
2015-07-15 12:55:00,22.61,22.61,22.59,22.6,28881.0,17.7655,17.7655,17.7498,17.7576,28881.0
2015-07-15 13:00:00,22.6,22.6,22.57,22.59,104789.0,17.7576,17.7576,17.734,17.7498,104789.0
2015-07-15 13:05:00,22.59,22.61,22.58,22.6,150360.0,17.7498,17.7655,17.7419,17.7576,150360.0
2015-07-15 13:10:00,22.6,22.62,22.59,22.62,34279.0,17.7576,17.7733,17.7498,17.7733,34279.0
2015-07-15 13:15:00,22.62,22.62,22.59,22.6,49863.0,17.7733,17.7733,17.7498,17.7576,49863.0
2015-07-15 13:20:00,22.61,22.62,22.6,22.62,33921.0,17.7655,17.7733,17.7576,17.7733,33921.0
2015-07-15 13:25:00,22.62,22.63,22.61,22.63,18054.0,17.7733,17.7812,17.7655,17.7812,18054.0
2015-07-15 13:30:00,22.63,22.63,22.6,22.61,34610.0,17.7812,17.7812,17.7576,17.7655,34610.0
2015-07-15 13:35:00,22.6,22.61,22.59,22.6,74516.0,17.7576,17.7655,17.7498,17.7576,74516.0
2015-07-15 13:40:00,22.59,22.61,22.58,22.59,73225.0,17.7498,17.7655,17.7419,17.7498,73225.0
2015-07-15 13:45:00,22.59,22.59,22.58,22.59,19690.0,17.7498,17.7498,17.7419,17.7498,19690.0
2015-07-15 13:50:00,22.59,22.59,22.56,22.58,59005.0,17.7498,17.7498,17.7262,17.7419,59005.0
2015-07-15 13:55:00,22.58,22.62,22.57,22.6,116291.0,17.7419,17.7733,17.734,17.7576,116291.0
2015-07-15 14:00:00,22.61,22.61,22.6,22.6,25671.0,17.7655,17.7655,17.7576,17.7576,25671.0
2015-07-15 14:05:00,22.61,22.61,22.58,22.6,81089.0,17.7655,17.7655,17.7419,17.7576,81089.0
2015-07-15 14:10:00,22.6,22.61,22.56,22.57,257100.0,17.7576,17.7655,17.7262,17.734,257100.0
2015-07-15 14:15:00,22.57,22.59,22.55,22.58,279194.0,17.734,17.7498,17.7183,17.7419,279194.0
2015-07-15 14:20:00,22.58,22.59,22.57,22.59,44367.0,17.7419,17.7498,17.734,17.7498,44367.0
2015-07-15 14:25:00,22.59,22.59,22.53,22.54,100391.0,17.7498,17.7498,17.7026,17.7105,100391.0
2015-07-15 14:30:00,22.54,22.54,22.5,22.5,78503.0,17.7105,17.7105,17.679,17.679,78503.0
2015-07-15 14:35:00,22.51,22.51,22.47,22.48,116580.0,17.6869,17.6869,17.6555,17.6633,116580.0
2015-07-15 14:40:00,22.48,22.49,22.46,22.48,87494.0,17.6633,17.6712,17.6476,17.6633,87494.0
2015-07-15 14:45:00,22.47,22.48,22.41,22.44,148367.0,17.6555,17.6633,17.6083,17.6319,148367.0
2015-07-15 14:50:00,22.44,22.46,22.43,22.44,72424.0,17.6319,17.6476,17.624,17.6319,72424.0
2015-07-15 14:55:00,22.44,22.46,22.43,22.46,65251.0,17.6319,17.6476,17.624,17.6476,65251.0
2015-07-15 15:00:00,22.46,22.47,22.45,22.47,50774.0,17.6476,17.6555,17.6398,17.6555,50774.0
2015-07-15 15:05:00,22.47,22.49,22.46,22.49,283237.0,17.6555,17.6712,17.6476,17.6712,283237.0
2015-07-15 15:10:00,22.48,22.5,22.46,22.48,141831.0,17.6633,17.679,17.6476,17.6633,141831.0
2015-07-15 15:15:00,22.48,22.48,22.47,22.47,31956.0,17.6633,17.6633,17.6555,17.6555,31956.0
2015-07-15 15:20:00,22.48,22.48,22.42,22.42,320856.0,17.6633,17.6633,17.6162,17.6162,320856.0
2015-07-15 15:25:00,22.42,22.44,22.41,22.43,181143.0,17.6162,17.6319,17.6083,17.624,181143.0
2015-07-15 15:30:00,22.43,22.46,22.41,22.46,433440.0,17.624,17.6476,17.6083,17.6476,433440.0
2015-07-15 15:35:00,22.46,22.54,22.45,22.54,539661.0,17.6476,17.7105,17.6398,17.7105,539661.0
2015-07-15 15:40:00,22.54,22.54,22.52,22.54,330866.0,17.7105,17.7105,17.6948,17.7105,330866.0
2015-07-15 15:45:00,22.54,22.54,22.48,22.5,529218.0,17.7105,17.7105,17.6633,17.679,529218.0
2015-07-15 15:50:00,22.5,22.53,22.49,22.53,478601.0,17.679,17.7026,17.6712,17.7026,478601.0
2015-07-15 15:55:00,22.53,22.55,22.52,22.55,497360.0,17.7026,17.7183,17.6948,17.7183,497360.0
2015-07-16 09:30:00,22.05,22.09,21.76,21.89,2073311.0,17.3255,17.3569,17.0976,17.1997,2073311.0
2015-07-16 09:35:00,21.88,21.92,21.75,21.8,813350.0,17.1919,17.2233,17.0897,17.129,813350.0
2015-07-16 09:40:00,21.79,21.81,21.7,21.74,1149438.0,17.1212,17.1369,17.0505,17.0819,1149438.0
2015-07-16 09:45:00,21.74,21.89,21.71,21.82,883273.0,17.0819,17.1997,17.0583,17.1447,883273.0
2015-07-16 09:50:00,21.83,21.92,21.82,21.91,763793.0,17.1526,17.2233,17.1447,17.2155,763793.0
2015-07-16 09:55:00,21.91,21.98,21.9,21.93,374220.0,17.2155,17.2705,17.2076,17.2312,374220.0
2015-07-16 10:00:00,21.95,22.03,21.91,21.98,538447.0,17.2469,17.3097,17.2155,17.2705,538447.0
2015-07-16 10:05:00,21.98,21.98,21.87,21.87,406170.0,17.2705,17.2705,17.184,17.184,406170.0
2015-07-16 10:10:00,21.87,21.93,21.86,21.91,585544.0,17.184,17.2312,17.1762,17.2155,585544.0
2015-07-16 10:15:00,21.91,21.99,21.89,21.99,308968.0,17.2155,17.2783,17.1997,17.2783,308968.0
2015-07-16 10:20:00,21.99,21.99,21.92,21.96,579156.0,17.2783,17.2783,17.2233,17.2547,579156.0
2015-07-16 10:25:00,21.96,22.05,21.96,22.0,371194.0,17.2547,17.3255,17.2547,17.2862,371194.0
2015-07-16 10:30:00,21.99,22.06,21.98,22.03,315432.0,17.2783,17.3333,17.2705,17.3097,315432.0
2015-07-16 10:35:00,22.03,22.07,21.99,22.02,1176752.0,17.3097,17.3412,17.2783,17.3019,1176752.0
2015-07-16 10:40:00,22.02,22.02,21.99,22.01,229326.0,17.3019,17.3019,17.2783,17.294,229326.0
2015-07-16 10:45:00,22.01,22.04,22.0,22.01,189809.0,17.294,17.3176,17.2862,17.294,189809.0
2015-07-16 10:50:00,22.01,22.06,22.0,22.05,201765.0,17.294,17.3333,17.2862,17.3255,201765.0
2015-07-16 10:55:00,22.06,22.07,22.02,22.06,234612.0,17.3333,17.3412,17.3019,17.3333,234612.0
2015-07-16 11:00:00,22.06,22.12,22.06,22.08,296036.0,17.3333,17.3805,17.3333,17.349,296036.0
2015-07-16 11:05:00,22.08,22.08,22.07,22.08,374934.0,17.349,17.349,17.3412,17.349,374934.0
2015-07-16 11:10:00,22.07,22.08,22.07,22.08,78705.0,17.3412,17.349,17.3412,17.349,78705.0
2015-07-16 11:15:00,22.08,22.14,22.07,22.14,187137.0,17.349,17.3962,17.3412,17.3962,187137.0
2015-07-16 11:20:00,22.14,22.17,22.09,22.14,371667.0,17.3962,17.4197,17.3569,17.3962,371667.0
2015-07-16 11:25:00,22.14,22.27,22.13,22.26,525606.0,17.3962,17.4983,17.3883,17.4905,525606.0
2015-07-16 11:30:00,22.26,22.42,22.25,22.41,572157.0,17.4905,17.6162,17.4826,17.6083,572157.0
2015-07-16 11:35:00,22.41,22.41,22.27,22.28,428143.0,17.6083,17.6083,17.4983,17.5062,428143.0
2015-07-16 11:40:00,22.29,22.36,22.29,22.34,202971.0,17.514,17.569,17.514,17.5533,202971.0
2015-07-16 11:45:00,22.34,22.38,22.33,22.36,135376.0,17.5533,17.5848,17.5455,17.569,135376.0
2015-07-16 11:50:00,22.36,22.45,22.35,22.44,410451.0,17.569,17.6398,17.5612,17.6319,410451.0
2015-07-16 11:55:00,22.44,22.48,22.39,22.41,258771.0,17.6319,17.6633,17.5926,17.6083,258771.0
2015-07-16 12:00:00,22.4,22.46,22.39,22.4,355276.0,17.6005,17.6476,17.5926,17.6005,355276.0
2015-07-16 12:05:00,22.4,22.47,22.4,22.44,227655.0,17.6005,17.6555,17.6005,17.6319,227655.0
2015-07-16 12:10:00,22.44,22.46,22.42,22.43,135833.0,17.6319,17.6476,17.6162,17.624,135833.0
2015-07-16 12:15:00,22.42,22.52,22.42,22.51,138534.0,17.6162,17.6948,17.6162,17.6869,138534.0
2015-07-16 12:20:00,22.52,22.57,22.51,22.56,417202.0,17.6948,17.734,17.6869,17.7262,417202.0
2015-07-16 12:25:00,22.56,22.58,22.53,22.55,262168.0,17.7262,17.7419,17.7026,17.7183,262168.0
2015-07-16 12:30:00,22.55,22.58,22.54,22.58,94368.0,17.7183,17.7419,17.7105,17.7419,94368.0
2015-07-16 12:35:00,22.57,22.63,22.57,22.62,473239.0,17.734,17.7812,17.734,17.7733,473239.0
2015-07-16 12:40:00,22.62,22.66,22.61,22.62,313850.0,17.7733,17.8048,17.7655,17.7733,313850.0
2015-07-16 12:45:00,22.62,22.63,22.57,22.63,161216.0,17.7733,17.7812,17.734,17.7812,161216.0
2015-07-16 12:50:00,22.62,22.65,22.54,22.63,333535.0,17.7733,17.7969,17.7105,17.7812,333535.0
2015-07-16 12:55:00,22.62,22.63,22.57,22.59,223000.0,17.7733,17.7812,17.734,17.7498,223000.0
2015-07-16 13:00:00,22.58,22.6,22.58,22.6,60015.0,17.7419,17.7576,17.7419,17.7576,60015.0
2015-07-16 13:05:00,22.6,22.61,22.59,22.61,340926.0,17.7576,17.7655,17.7498,17.7655,340926.0
2015-07-16 13:10:00,22.61,22.63,22.6,22.63,93129.0,17.7655,17.7812,17.7576,17.7812,93129.0
2015-07-16 13:15:00,22.63,22.63,22.58,22.6,337133.0,17.7812,17.7812,17.7419,17.7576,337133.0
2015-07-16 13:20:00,22.6,22.63,22.59,22.63,133596.0,17.7576,17.7812,17.7498,17.7812,133596.0
2015-07-16 13:25:00,22.63,22.63,22.58,22.61,250735.0,17.7812,17.7812,17.7419,17.7655,250735.0
2015-07-16 13:30:00,22.61,22.65,22.6,22.62,298861.0,17.7655,17.7969,17.7576,17.7733,298861.0
2015-07-16 13:35:00,22.62,22.65,22.61,22.62,148545.0,17.7733,17.7969,17.7655,17.7733,148545.0
2015-07-16 13:40:00,22.62,22.64,22.62,22.63,52551.0,17.7733,17.789,17.7733,17.7812,52551.0
2015-07-16 13:45:00,22.64,22.68,22.63,22.68,104622.0,17.789,17.8205,17.7812,17.8205,104622.0
2015-07-16 13:50:00,22.68,22.7,22.63,22.67,338696.0,17.8205,17.8362,17.7812,17.8126,338696.0
2015-07-16 13:55:00,22.66,22.69,22.65,22.68,218289.0,17.8048,17.8283,17.7969,17.8205,218289.0
2015-07-16 14:00:00,22.68,22.74,22.68,22.68,401046.0,17.8205,17.8676,17.8205,17.8205,401046.0
2015-07-16 14:05:00,22.68,22.71,22.68,22.71,86377.0,17.8205,17.844,17.8205,17.844,86377.0
2015-07-16 14:10:00,22.71,22.76,22.7,22.75,320183.0,17.844,17.8833,17.8362,17.8755,320183.0
2015-07-16 14:15:00,22.76,22.78,22.66,22.7,398945.0,17.8833,17.899,17.8048,17.8362,398945.0
2015-07-16 14:20:00,22.7,22.75,22.67,22.68,496942.0,17.8362,17.8755,17.8126,17.8205,496942.0
2015-07-16 14:25:00,22.67,22.71,22.67,22.71,201799.0,17.8126,17.844,17.8126,17.844,201799.0
2015-07-16 14:30:00,22.71,22.75,22.69,22.73,273014.0,17.844,17.8755,17.8283,17.8598,273014.0
2015-07-16 14:35:00,22.73,22.76,22.73,22.76,93261.0,17.8598,17.8833,17.8598,17.8833,93261.0
2015-07-16 14:40:00,22.76,22.77,22.74,22.75,389990.0,17.8833,17.8912,17.8676,17.8755,389990.0
2015-07-16 14:45:00,22.74,22.76,22.71,22.75,431407.0,17.8676,17.8833,17.844,17.8755,431407.0
2015-07-16 14:50:00,22.75,22.77,22.74,22.77,67836.0,17.8755,17.8912,17.8676,17.8912,67836.0
2015-07-16 14:55:00,22.77,22.78,22.74,22.76,190324.0,17.8912,17.899,17.8676,17.8833,190324.0
2015-07-16 15:00:00,22.76,22.77,22.75,22.75,65312.0,17.8833,17.8912,17.8755,17.8755,65312.0
2015-07-16 15:05:00,22.76,22.76,22.74,22.76,208564.0,17.8833,17.8833,17.8676,17.8833,208564.0
2015-07-16 15:10:00,22.76,22.76,22.75,22.76,40780.0,17.8833,17.8833,17.8755,17.8833,40780.0
2015-07-16 15:15:00,22.76,22.76,22.75,22.75,82753.0,17.8833,17.8833,17.8755,17.8755,82753.0
2015-07-16 15:20:00,22.76,22.78,22.75,22.77,207714.0,17.8833,17.899,17.8755,17.8912,207714.0
2015-07-16 15:25:00,22.78,22.82,22.77,22.82,212434.0,17.899,17.9305,17.8912,17.9305,212434.0
2015-07-16 15:30:00,22.82,22.82,22.8,22.82,332147.0,17.9305,17.9305,17.9148,17.9305,332147.0
2015-07-16 15:35:00,22.82,22.83,22.8,22.8,625131.0,17.9305,17.9383,17.9148,17.9148,625131.0
2015-07-16 15:40:00,22.8,22.82,22.75,22.76,474677.0,17.9148,17.9305,17.8755,17.8833,474677.0
2015-07-16 15:45:00,22.76,22.79,22.76,22.79,265296.0,17.8833,17.9069,17.8833,17.9069,265296.0
2015-07-16 15:50:00,22.79,22.79,22.73,22.75,659048.0,17.9069,17.9069,17.8598,17.8755,659048.0
2015-07-16 15:55:00,22.75,22.76,22.73,22.73,1235032.0,17.8755,17.8833,17.8598,17.8598,1235032.0
2015-07-17 09:30:00,22.95,22.98,22.81,22.91,296741.0,18.0326,18.0562,17.9226,18.0012,296741.0
2015-07-17 09:35:00,22.92,23.04,22.91,23.03,233862.0,18.009,18.1033,18.0012,18.0955,233862.0
2015-07-17 09:40:00,23.03,23.09,22.95,22.96,409126.0,18.0955,18.1426,18.0326,18.0405,409126.0
2015-07-17 09:45:00,22.96,23.06,22.95,23.06,243043.0,18.0405,18.1191,18.0326,18.1191,243043.0
2015-07-17 09:50:00,23.06,23.06,23.01,23.02,148967.0,18.1191,18.1191,18.0798,18.0876,148967.0
2015-07-17 09:55:00,23.01,23.02,22.93,22.97,171544.0,18.0798,18.0876,18.0169,18.0483,171544.0
2015-07-17 10:00:00,22.97,22.99,22.93,22.97,220215.0,18.0483,18.0641,18.0169,18.0483,220215.0
2015-07-17 10:05:00,22.97,23.02,22.95,22.95,239412.0,18.0483,18.0876,18.0326,18.0326,239412.0
2015-07-17 10:10:00,22.95,22.97,22.9,22.9,121390.0,18.0326,18.0483,17.9933,17.9933,121390.0
2015-07-17 10:15:00,22.9,22.94,22.86,22.93,120386.0,17.9933,18.0248,17.9619,18.0169,120386.0
2015-07-17 10:20:00,22.94,22.94,22.88,22.89,77527.0,18.0248,18.0248,17.9776,17.9855,77527.0
2015-07-17 10:25:00,22.89,22.89,22.86,22.86,97293.0,17.9855,17.9855,17.9619,17.9619,97293.0
2015-07-17 10:30:00,22.87,22.88,22.82,22.87,283915.0,17.9698,17.9776,17.9305,17.9698,283915.0
2015-07-17 10:35:00,22.86,22.9,22.85,22.88,67937.0,17.9619,17.9933,17.954,17.9776,67937.0
2015-07-17 10:40:00,22.88,22.91,22.88,22.89,71615.0,17.9776,18.0012,17.9776,17.9855,71615.0
2015-07-17 10:45:00,22.89,22.91,22.88,22.91,56065.0,17.9855,18.0012,17.9776,18.0012,56065.0
2015-07-17 10:50:00,22.9,22.91,22.88,22.91,56456.0,17.9933,18.0012,17.9776,18.0012,56456.0
2015-07-17 10:55:00,22.91,22.93,22.89,22.89,48783.0,18.0012,18.0169,17.9855,17.9855,48783.0
2015-07-17 11:00:00,22.89,22.9,22.86,22.88,103172.0,17.9855,17.9933,17.9619,17.9776,103172.0
2015-07-17 11:05:00,22.88,22.89,22.85,22.87,88398.0,17.9776,17.9855,17.954,17.9698,88398.0
2015-07-17 11:10:00,22.86,22.87,22.83,22.85,68181.0,17.9619,17.9698,17.9383,17.954,68181.0
2015-07-17 11:15:00,22.85,22.86,22.82,22.84,54911.0,17.954,17.9619,17.9305,17.9462,54911.0
2015-07-17 11:20:00,22.84,22.84,22.81,22.83,60807.0,17.9462,17.9462,17.9226,17.9383,60807.0
2015-07-17 11:25:00,22.83,22.84,22.81,22.83,79245.0,17.9383,17.9462,17.9226,17.9383,79245.0
2015-07-17 11:30:00,22.83,22.84,22.81,22.82,27717.0,17.9383,17.9462,17.9226,17.9305,27717.0
2015-07-17 11:35:00,22.82,22.82,22.79,22.8,128193.0,17.9305,17.9305,17.9069,17.9148,128193.0
2015-07-17 11:40:00,22.81,22.82,22.78,22.81,137884.0,17.9226,17.9305,17.899,17.9226,137884.0
2015-07-17 11:45:00,22.8,22.86,22.8,22.85,131577.0,17.9148,17.9619,17.9148,17.954,131577.0
2015-07-17 11:50:00,22.85,22.85,22.83,22.83,37469.0,17.954,17.954,17.9383,17.9383,37469.0
2015-07-17 11:55:00,22.83,22.86,22.82,22.86,94054.0,17.9383,17.9619,17.9305,17.9619,94054.0
2015-07-17 12:00:00,22.86,22.94,22.86,22.94,196041.0,17.9619,18.0248,17.9619,18.0248,196041.0
2015-07-17 12:05:00,22.94,22.94,22.9,22.91,145188.0,18.0248,18.0248,17.9933,18.0012,145188.0
2015-07-17 12:10:00,22.91,22.92,22.88,22.92,107864.0,18.0012,18.009,17.9776,18.009,107864.0
2015-07-17 12:15:00,22.92,22.92,22.88,22.88,26543.0,18.009,18.009,17.9776,17.9776,26543.0
2015-07-17 12:20:00,22.89,22.92,22.88,22.92,94582.0,17.9855,18.009,17.9776,18.009,94582.0
2015-07-17 12:25:00,22.92,22.95,22.91,22.94,66722.0,18.009,18.0326,18.0012,18.0248,66722.0
2015-07-17 12:30:00,22.93,22.94,22.91,22.93,47983.0,18.0169,18.0248,18.0012,18.0169,47983.0
2015-07-17 12:35:00,22.93,22.97,22.88,22.91,154661.0,18.0169,18.0483,17.9776,18.0012,154661.0
2015-07-17 12:40:00,22.91,22.92,22.89,22.89,22026.0,18.0012,18.009,17.9855,17.9855,22026.0
2015-07-17 12:45:00,22.89,22.93,22.89,22.92,90281.0,17.9855,18.0169,17.9855,18.009,90281.0
2015-07-17 12:50:00,22.91,22.91,22.89,22.9,31091.0,18.0012,18.0012,17.9855,17.9933,31091.0
2015-07-17 12:55:00,22.91,22.91,22.89,22.89,41668.0,18.0012,18.0012,17.9855,17.9855,41668.0
2015-07-17 13:00:00,22.89,22.9,22.88,22.9,35797.0,17.9855,17.9933,17.9776,17.9933,35797.0
2015-07-17 13:05:00,22.9,22.9,22.88,22.89,59837.0,17.9933,17.9933,17.9776,17.9855,59837.0
2015-07-17 13:10:00,22.89,22.91,22.88,22.91,31321.0,17.9855,18.0012,17.9776,18.0012,31321.0
2015-07-17 13:15:00,22.91,22.91,22.89,22.89,20353.0,18.0012,18.0012,17.9855,17.9855,20353.0
2015-07-17 13:20:00,22.89,22.9,22.86,22.9,79701.0,17.9855,17.9933,17.9619,17.9933,79701.0
2015-07-17 13:25:00,22.91,22.91,22.89,22.89,36378.0,18.0012,18.0012,17.9855,17.9855,36378.0
2015-07-17 13:30:00,22.9,22.9,22.88,22.89,37776.0,17.9933,17.9933,17.9776,17.9855,37776.0
2015-07-17 13:35:00,22.89,22.9,22.89,22.89,16248.0,17.9855,17.9933,17.9855,17.9855,16248.0
2015-07-17 13:40:00,22.89,22.9,22.88,22.88,32898.0,17.9855,17.9933,17.9776,17.9776,32898.0
2015-07-17 13:45:00,22.89,22.9,22.88,22.89,44772.0,17.9855,17.9933,17.9776,17.9855,44772.0
2015-07-17 13:50:00,22.89,22.9,22.88,22.9,41739.0,17.9855,17.9933,17.9776,17.9933,41739.0
2015-07-17 13:55:00,22.9,22.9,22.88,22.88,21334.0,17.9933,17.9933,17.9776,17.9776,21334.0
2015-07-17 14:00:00,22.89,22.9,22.88,22.88,61926.0,17.9855,17.9933,17.9776,17.9776,61926.0
2015-07-17 14:05:00,22.89,22.9,22.88,22.89,24588.0,17.9855,17.9933,17.9776,17.9855,24588.0
2015-07-17 14:10:00,22.89,22.9,22.88,22.9,47941.0,17.9855,17.9933,17.9776,17.9933,47941.0
2015-07-17 14:15:00,22.89,22.93,22.89,22.93,127080.0,17.9855,18.0169,17.9855,18.0169,127080.0
2015-07-17 14:20:00,22.93,22.93,22.92,22.93,14711.0,18.0169,18.0169,18.009,18.0169,14711.0
2015-07-17 14:25:00,22.93,22.95,22.92,22.94,102492.0,18.0169,18.0326,18.009,18.0248,102492.0
2015-07-17 14:30:00,22.95,22.98,22.94,22.98,100542.0,18.0326,18.0562,18.0248,18.0562,100542.0
2015-07-17 14:35:00,22.98,22.98,22.96,22.96,35505.0,18.0562,18.0562,18.0405,18.0405,35505.0
2015-07-17 14:40:00,22.96,22.97,22.93,22.96,156863.0,18.0405,18.0483,18.0169,18.0405,156863.0
2015-07-17 14:45:00,22.96,23.02,22.96,23.02,333130.0,18.0405,18.0876,18.0405,18.0876,333130.0
2015-07-17 14:50:00,23.02,23.03,23.01,23.02,70604.0,18.0876,18.0955,18.0798,18.0876,70604.0
2015-07-17 14:55:00,23.02,23.03,22.98,23.01,319965.0,18.0876,18.0955,18.0562,18.0798,319965.0
2015-07-17 15:00:00,23.01,23.01,22.99,23.01,120529.0,18.0798,18.0798,18.0641,18.0798,120529.0
2015-07-17 15:05:00,23.01,23.01,22.95,22.96,125919.0,18.0798,18.0798,18.0326,18.0405,125919.0
2015-07-17 15:10:00,22.96,22.97,22.96,22.96,12440.0,18.0405,18.0483,18.0405,18.0405,12440.0
2015-07-17 15:15:00,22.96,22.97,22.92,22.95,149969.0,18.0405,18.0483,18.009,18.0326,149969.0
2015-07-17 15:20:00,22.95,22.97,22.94,22.97,50666.0,18.0326,18.0483,18.0248,18.0483,50666.0
2015-07-17 15:25:00,22.96,23.0,22.96,23.0,93563.0,18.0405,18.0719,18.0405,18.0719,93563.0
2015-07-17 15:30:00,23.0,23.0,22.95,22.98,227723.0,18.0719,18.0719,18.0326,18.0562,227723.0
2015-07-17 15:35:00,22.98,22.99,22.98,22.98,25344.0,18.0562,18.0641,18.0562,18.0562,25344.0
2015-07-17 15:40:00,22.98,22.99,22.96,22.98,151785.0,18.0562,18.0641,18.0405,18.0562,151785.0
2015-07-17 15:45:00,22.98,23.02,22.97,23.02,475601.0,18.0562,18.0876,18.0483,18.0876,475601.0
2015-07-17 15:50:00,23.02,23.04,23.01,23.02,338581.0,18.0876,18.1033,18.0798,18.0876,338581.0
2015-07-17 15:55:00,23.02,23.03,22.98,23.03,1115585.0,18.0876,18.0955,18.0562,18.0955,1115585.0
2015-07-20 09:30:00,22.62,22.88,22.62,22.76,376574.0,17.7733,17.9776,17.7733,17.8833,376574.0
2015-07-20 09:35:00,22.76,22.86,22.74,22.84,316484.0,17.8833,17.9619,17.8676,17.9462,316484.0
2015-07-20 09:40:00,22.84,22.92,22.84,22.88,266969.0,17.9462,18.009,17.9462,17.9776,266969.0
2015-07-20 09:45:00,22.88,22.96,22.86,22.95,240533.0,17.9776,18.0405,17.9619,18.0326,240533.0
2015-07-20 09:50:00,22.95,23.01,22.94,22.98,173222.0,18.0326,18.0798,18.0248,18.0562,173222.0
2015-07-20 09:55:00,22.98,22.99,22.94,22.96,131546.0,18.0562,18.0641,18.0248,18.0405,131546.0
2015-07-20 10:00:00,22.96,22.98,22.94,22.96,132814.0,18.0405,18.0562,18.0248,18.0405,132814.0
2015-07-20 10:05:00,22.96,22.97,22.94,22.95,372002.0,18.0405,18.0483,18.0248,18.0326,372002.0
2015-07-20 10:10:00,22.94,22.95,22.93,22.93,78946.0,18.0248,18.0326,18.0169,18.0169,78946.0
2015-07-20 10:15:00,22.93,22.93,22.89,22.89,156905.0,18.0169,18.0169,17.9855,17.9855,156905.0
2015-07-20 10:20:00,22.89,22.91,22.87,22.9,192441.0,17.9855,18.0012,17.9698,17.9933,192441.0
2015-07-20 10:25:00,22.9,22.94,22.89,22.91,109279.0,17.9933,18.0248,17.9855,18.0012,109279.0
2015-07-20 10:30:00,22.91,22.92,22.89,22.92,101448.0,18.0012,18.009,17.9855,18.009,101448.0
2015-07-20 10:35:00,22.92,22.93,22.9,22.92,60466.0,18.009,18.0169,17.9933,18.009,60466.0
2015-07-20 10:40:00,22.92,22.95,22.9,22.93,237814.0,18.009,18.0326,17.9933,18.0169,237814.0
2015-07-20 10:45:00,22.93,22.97,22.9,22.95,377489.0,18.0169,18.0483,17.9933,18.0326,377489.0
2015-07-20 10:50:00,22.95,23.01,22.95,22.98,271792.0,18.0326,18.0798,18.0326,18.0562,271792.0
2015-07-20 10:55:00,22.97,22.99,22.97,22.99,112135.0,18.0483,18.0641,18.0483,18.0641,112135.0
2015-07-20 11:00:00,22.99,22.99,22.98,22.98,36356.0,18.0641,18.0641,18.0562,18.0562,36356.0
2015-07-20 11:05:00,22.98,22.99,22.97,22.98,71506.0,18.0562,18.0641,18.0483,18.0562,71506.0
2015-07-20 11:10:00,22.97,22.99,22.96,22.98,96652.0,18.0483,18.0641,18.0405,18.0562,96652.0
2015-07-20 11:15:00,22.99,22.99,22.94,22.95,83732.0,18.0641,18.0641,18.0248,18.0326,83732.0
2015-07-20 11:20:00,22.94,22.96,22.94,22.96,37003.0,18.0248,18.0405,18.0248,18.0405,37003.0
2015-07-20 11:25:00,22.96,22.98,22.95,22.96,84106.0,18.0405,18.0562,18.0326,18.0405,84106.0
2015-07-20 11:30:00,22.96,22.96,22.94,22.95,54627.0,18.0405,18.0405,18.0248,18.0326,54627.0
2015-07-20 11:35:00,22.94,22.97,22.94,22.95,77338.0,18.0248,18.0483,18.0248,18.0326,77338.0
2015-07-20 11:40:00,22.95,22.96,22.94,22.95,30088.0,18.0326,18.0405,18.0248,18.0326,30088.0
2015-07-20 11:45:00,22.95,22.96,22.94,22.96,49440.0,18.0326,18.0405,18.0248,18.0405,49440.0
2015-07-20 11:50:00,22.96,22.96,22.94,22.95,31262.0,18.0405,18.0405,18.0248,18.0326,31262.0
2015-07-20 11:55:00,22.94,22.98,22.94,22.97,66631.0,18.0248,18.0562,18.0248,18.0483,66631.0
2015-07-20 12:00:00,22.97,23.01,22.96,23.0,173555.0,18.0483,18.0798,18.0405,18.0719,173555.0
2015-07-20 12:05:00,23.0,23.04,22.98,23.01,375803.0,18.0719,18.1033,18.0562,18.0798,375803.0
2015-07-20 12:10:00,23.0,23.0,22.99,22.99,39285.0,18.0719,18.0719,18.0641,18.0641,39285.0
2015-07-20 12:15:00,22.99,23.01,22.98,23.01,59124.0,18.0641,18.0798,18.0562,18.0798,59124.0
2015-07-20 12:20:00,23.01,23.01,22.96,22.96,39155.0,18.0798,18.0798,18.0405,18.0405,39155.0
2015-07-20 12:25:00,22.96,22.98,22.96,22.96,56922.0,18.0405,18.0562,18.0405,18.0405,56922.0
2015-07-20 12:30:00,22.96,22.98,22.95,22.98,60423.0,18.0405,18.0562,18.0326,18.0562,60423.0
2015-07-20 12:35:00,22.98,22.98,22.94,22.94,40682.0,18.0562,18.0562,18.0248,18.0248,40682.0
2015-07-20 12:40:00,22.95,22.96,22.94,22.96,31766.0,18.0326,18.0405,18.0248,18.0405,31766.0
2015-07-20 12:45:00,22.96,22.96,22.94,22.95,68626.0,18.0405,18.0405,18.0248,18.0326,68626.0
2015-07-20 12:50:00,22.94,22.95,22.93,22.94,100555.0,18.0248,18.0326,18.0169,18.0248,100555.0
2015-07-20 12:55:00,22.95,22.95,22.94,22.95,30442.0,18.0326,18.0326,18.0248,18.0326,30442.0
2015-07-20 13:00:00,22.94,22.95,22.93,22.93,49220.0,18.0248,18.0326,18.0169,18.0169,49220.0
2015-07-20 13:05:00,22.94,22.96,22.93,22.95,128519.0,18.0248,18.0405,18.0169,18.0326,128519.0
2015-07-20 13:10:00,22.95,22.95,22.93,22.94,78364.0,18.0326,18.0326,18.0169,18.0248,78364.0
2015-07-20 13:15:00,22.94,22.96,22.92,22.94,167536.0,18.0248,18.0405,18.009,18.0248,167536.0
2015-07-20 13:20:00,22.94,22.95,22.92,22.93,69644.0,18.0248,18.0326,18.009,18.0169,69644.0
2015-07-20 13:25:00,22.93,22.94,22.93,22.94,29223.0,18.0169,18.0248,18.0169,18.0248,29223.0
2015-07-20 13:30:00,22.94,22.94,22.93,22.94,48657.0,18.0248,18.0248,18.0169,18.0248,48657.0
2015-07-20 13:35:00,22.93,22.94,22.91,22.92,44483.0,18.0169,18.0248,18.0012,18.009,44483.0
2015-07-20 13:40:00,22.92,22.92,22.9,22.91,68744.0,18.009,18.009,17.9933,18.0012,68744.0
2015-07-20 13:45:00,22.91,22.91,22.9,22.9,57705.0,18.0012,18.0012,17.9933,17.9933,57705.0
2015-07-20 13:50:00,22.91,22.91,22.9,22.91,50366.0,18.0012,18.0012,17.9933,18.0012,50366.0
2015-07-20 13:55:00,22.91,22.91,22.9,22.91,38864.0,18.0012,18.0012,17.9933,18.0012,38864.0
2015-07-20 14:00:00,22.91,22.91,22.89,22.91,154619.0,18.0012,18.0012,17.9855,18.0012,154619.0
2015-07-20 14:05:00,22.9,22.95,22.9,22.94,175319.0,17.9933,18.0326,17.9933,18.0248,175319.0
2015-07-20 14:10:00,22.93,22.93,22.92,22.93,49445.0,18.0169,18.0169,18.009,18.0169,49445.0
2015-07-20 14:15:00,22.92,22.95,22.92,22.93,170538.0,18.009,18.0326,18.009,18.0169,170538.0
2015-07-20 14:20:00,22.93,22.93,22.91,22.91,44147.0,18.0169,18.0169,18.0012,18.0012,44147.0
2015-07-20 14:25:00,22.92,22.94,22.9,22.92,136543.0,18.009,18.0248,17.9933,18.009,136543.0
2015-07-20 14:30:00,22.93,22.93,22.91,22.92,43961.0,18.0169,18.0169,18.0012,18.009,43961.0
2015-07-20 14:35:00,22.91,22.92,22.9,22.91,90503.0,18.0012,18.009,17.9933,18.0012,90503.0
2015-07-20 14:40:00,22.9,22.91,22.89,22.89,122478.0,17.9933,18.0012,17.9855,17.9855,122478.0
2015-07-20 14:45:00,22.89,22.9,22.89,22.89,56983.0,17.9855,17.9933,17.9855,17.9855,56983.0
2015-07-20 14:50:00,22.89,22.9,22.89,22.89,46072.0,17.9855,17.9933,17.9855,17.9855,46072.0
2015-07-20 14:55:00,22.89,22.9,22.89,22.89,118964.0,17.9855,17.9933,17.9855,17.9855,118964.0
2015-07-20 15:00:00,22.89,22.9,22.89,22.89,87595.0,17.9855,17.9933,17.9855,17.9855,87595.0
2015-07-20 15:05:00,22.9,22.93,22.88,22.93,251001.0,17.9933,18.0169,17.9776,18.0169,251001.0
2015-07-20 15:10:00,22.93,22.94,22.91,22.92,77595.0,18.0169,18.0248,18.0012,18.009,77595.0
2015-07-20 15:15:00,22.91,22.95,22.91,22.93,235789.0,18.0012,18.0326,18.0012,18.0169,235789.0
2015-07-20 15:20:00,22.93,22.94,22.91,22.92,303137.0,18.0169,18.0248,18.0012,18.009,303137.0
2015-07-20 15:25:00,22.92,22.93,22.91,22.93,186470.0,18.009,18.0169,18.0012,18.0169,186470.0
2015-07-20 15:30:00,22.93,22.93,22.92,22.93,169487.0,18.0169,18.0169,18.009,18.0169,169487.0
2015-07-20 15:35:00,22.93,22.96,22.92,22.96,394415.0,18.0169,18.0405,18.009,18.0405,394415.0
2015-07-20 15:40:00,22.96,22.97,22.93,22.94,923995.0,18.0405,18.0483,18.0169,18.0248,923995.0
2015-07-20 15:45:00,22.93,22.95,22.92,22.95,343183.0,18.0169,18.0326,18.009,18.0326,343183.0
2015-07-20 15:50:00,22.94,22.95,22.91,22.91,455571.0,18.0248,18.0326,18.0012,18.0012,455571.0
2015-07-20 15:55:00,22.92,22.92,22.89,22.9,767353.0,18.009,18.009,17.9855,17.9933,767353.0
2015-07-21 09:30:00,22.94,22.96,22.83,22.86,258442.0,18.0248,18.0405,17.9383,17.9619,258442.0
2015-07-21 09:35:00,22.87,22.91,22.85,22.87,122409.0,17.9698,18.0012,17.954,17.9698,122409.0
2015-07-21 09:40:00,22.86,22.91,22.86,22.89,179192.0,17.9619,18.0012,17.9619,17.9855,179192.0
2015-07-21 09:45:00,22.88,22.9,22.87,22.87,78126.0,17.9776,17.9933,17.9698,17.9698,78126.0
2015-07-21 09:50:00,22.87,22.9,22.86,22.88,156520.0,17.9698,17.9933,17.9619,17.9776,156520.0
2015-07-21 09:55:00,22.87,22.93,22.87,22.9,158740.0,17.9698,18.0169,17.9698,17.9933,158740.0
2015-07-21 10:00:00,22.91,23.07,22.91,23.05,376285.0,18.0012,18.1269,18.0012,18.1112,376285.0
2015-07-21 10:05:00,23.05,23.12,23.04,23.12,358210.0,18.1112,18.1662,18.1033,18.1662,358210.0
2015-07-21 10:10:00,23.12,23.15,23.1,23.14,254817.0,18.1662,18.1898,18.1505,18.1819,254817.0
2015-07-21 10:15:00,23.15,23.16,23.08,23.08,426087.0,18.1898,18.1976,18.1348,18.1348,426087.0
2015-07-21 10:20:00,23.09,23.15,23.08,23.14,161337.0,18.1426,18.1898,18.1348,18.1819,161337.0
2015-07-21 10:25:00,23.14,23.14,23.1,23.12,156752.0,18.1819,18.1819,18.1505,18.1662,156752.0
2015-07-21 10:30:00,23.12,23.13,23.11,23.11,61513.0,18.1662,18.1741,18.1583,18.1583,61513.0
2015-07-21 10:35:00,23.11,23.12,23.08,23.09,202453.0,18.1583,18.1662,18.1348,18.1426,202453.0
2015-07-21 10:40:00,23.1,23.1,23.07,23.08,97665.0,18.1505,18.1505,18.1269,18.1348,97665.0
2015-07-21 10:45:00,23.07,23.08,23.04,23.05,151981.0,18.1269,18.1348,18.1033,18.1112,151981.0
2015-07-21 10:50:00,23.04,23.04,23.0,23.02,120145.0,18.1033,18.1033,18.0719,18.0876,120145.0
2015-07-21 10:55:00,23.02,23.05,23.01,23.04,56712.0,18.0876,18.1112,18.0798,18.1033,56712.0
2015-07-21 11:00:00,23.05,23.05,23.03,23.03,85115.0,18.1112,18.1112,18.0955,18.0955,85115.0
2015-07-21 11:05:00,23.04,23.05,23.02,23.02,169010.0,18.1033,18.1112,18.0876,18.0876,169010.0
2015-07-21 11:10:00,23.03,23.03,22.99,23.01,91613.0,18.0955,18.0955,18.0641,18.0798,91613.0
2015-07-21 11:15:00,23.01,23.04,22.98,22.98,172530.0,18.0798,18.1033,18.0562,18.0562,172530.0
2015-07-21 11:20:00,22.98,22.99,22.97,22.97,18208.0,18.0562,18.0641,18.0483,18.0483,18208.0
2015-07-21 11:25:00,22.98,22.98,22.97,22.98,31611.0,18.0562,18.0562,18.0483,18.0562,31611.0
2015-07-21 11:30:00,22.97,23.01,22.96,23.01,181642.0,18.0483,18.0798,18.0405,18.0798,181642.0
2015-07-21 11:35:00,23.01,23.01,22.96,22.96,251976.0,18.0798,18.0798,18.0405,18.0405,251976.0
2015-07-21 11:40:00,22.96,22.97,22.95,22.96,51763.0,18.0405,18.0483,18.0326,18.0405,51763.0
2015-07-21 11:45:00,22.96,23.0,22.95,23.0,85223.0,18.0405,18.0719,18.0326,18.0719,85223.0
2015-07-21 11:50:00,23.0,23.0,22.97,22.98,51432.0,18.0719,18.0719,18.0483,18.0562,51432.0
2015-07-21 11:55:00,22.98,23.0,22.98,22.99,41271.0,18.0562,18.0719,18.0562,18.0641,41271.0
2015-07-21 12:00:00,22.99,23.0,22.97,22.98,86220.0,18.0641,18.0719,18.0483,18.0562,86220.0
2015-07-21 12:05:00,22.98,23.01,22.98,23.0,43814.0,18.0562,18.0798,18.0562,18.0719,43814.0
2015-07-21 12:10:00,23.0,23.0,22.98,22.98,23114.0,18.0719,18.0719,18.0562,18.0562,23114.0
2015-07-21 12:15:00,22.98,22.99,22.95,22.96,30855.0,18.0562,18.0641,18.0326,18.0405,30855.0
2015-07-21 12:20:00,22.96,22.96,22.94,22.96,54085.0,18.0405,18.0405,18.0248,18.0405,54085.0
2015-07-21 12:25:00,22.96,22.99,22.96,22.98,73314.0,18.0405,18.0641,18.0405,18.0562,73314.0
2015-07-21 12:30:00,22.98,23.0,22.98,22.98,30781.0,18.0562,18.0719,18.0562,18.0562,30781.0
2015-07-21 12:35:00,22.98,23.0,22.98,22.99,31838.0,18.0562,18.0719,18.0562,18.0641,31838.0
2015-07-21 12:40:00,23.0,23.01,22.99,23.0,49930.0,18.0719,18.0798,18.0641,18.0719,49930.0
2015-07-21 12:45:00,22.99,23.01,22.99,23.01,126102.0,18.0641,18.0798,18.0641,18.0798,126102.0
2015-07-21 12:50:00,23.01,23.01,23.0,23.01,30005.0,18.0798,18.0798,18.0719,18.0798,30005.0
2015-07-21 12:55:00,23.01,23.02,23.0,23.02,43610.0,18.0798,18.0876,18.0719,18.0876,43610.0
2015-07-21 13:00:00,23.02,23.02,22.99,23.0,83158.0,18.0876,18.0876,18.0641,18.0719,83158.0
2015-07-21 13:05:00,23.0,23.0,22.96,22.96,52970.0,18.0719,18.0719,18.0405,18.0405,52970.0
2015-07-21 13:10:00,22.96,22.97,22.95,22.95,40642.0,18.0405,18.0483,18.0326,18.0326,40642.0
2015-07-21 13:15:00,22.96,22.96,22.95,22.95,43829.0,18.0405,18.0405,18.0326,18.0326,43829.0
2015-07-21 13:20:00,22.95,22.97,22.94,22.96,168765.0,18.0326,18.0483,18.0248,18.0405,168765.0
2015-07-21 13:25:00,22.96,22.97,22.95,22.96,41429.0,18.0405,18.0483,18.0326,18.0405,41429.0
2015-07-21 13:30:00,22.96,22.97,22.93,22.93,77169.0,18.0405,18.0483,18.0169,18.0169,77169.0
2015-07-21 13:35:00,22.93,22.94,22.92,22.93,50287.0,18.0169,18.0248,18.009,18.0169,50287.0
2015-07-21 13:40:00,22.93,22.93,22.9,22.91,116037.0,18.0169,18.0169,17.9933,18.0012,116037.0
2015-07-21 13:45:00,22.91,22.93,22.91,22.92,42659.0,18.0012,18.0169,18.0012,18.009,42659.0
2015-07-21 13:50:00,22.93,22.93,22.92,22.93,24272.0,18.0169,18.0169,18.009,18.0169,24272.0
2015-07-21 13:55:00,22.93,22.93,22.91,22.93,108684.0,18.0169,18.0169,18.0012,18.0169,108684.0
2015-07-21 14:00:00,22.93,22.93,22.89,22.9,106776.0,18.0169,18.0169,17.9855,17.9933,106776.0
2015-07-21 14:05:00,22.91,22.91,22.89,22.89,52515.0,18.0012,18.0012,17.9855,17.9855,52515.0
2015-07-21 14:10:00,22.89,22.9,22.87,22.87,65417.0,17.9855,17.9933,17.9698,17.9698,65417.0
2015-07-21 14:15:00,22.88,22.9,22.87,22.89,52479.0,17.9776,17.9933,17.9698,17.9855,52479.0
2015-07-21 14:20:00,22.9,22.9,22.88,22.89,67744.0,17.9933,17.9933,17.9776,17.9855,67744.0
2015-07-21 14:25:00,22.89,22.9,22.87,22.88,56827.0,17.9855,17.9933,17.9698,17.9776,56827.0
2015-07-21 14:30:00,22.88,22.91,22.88,22.9,85084.0,17.9776,18.0012,17.9776,17.9933,85084.0
2015-07-21 14:35:00,22.91,22.91,22.87,22.88,68597.0,18.0012,18.0012,17.9698,17.9776,68597.0
2015-07-21 14:40:00,22.88,22.9,22.88,22.89,65518.0,17.9776,17.9933,17.9776,17.9855,65518.0
2015-07-21 14:45:00,22.89,22.9,22.89,22.89,36059.0,17.9855,17.9933,17.9855,17.9855,36059.0
2015-07-21 14:50:00,22.89,22.9,22.86,22.88,222820.0,17.9855,17.9933,17.9619,17.9776,222820.0
2015-07-21 14:55:00,22.88,22.91,22.87,22.88,233916.0,17.9776,18.0012,17.9698,17.9776,233916.0
2015-07-21 15:00:00,22.89,22.89,22.88,22.89,20817.0,17.9855,17.9855,17.9776,17.9855,20817.0
2015-07-21 15:05:00,22.89,22.89,22.85,22.87,88942.0,17.9855,17.9855,17.954,17.9698,88942.0
2015-07-21 15:10:00,22.86,22.87,22.85,22.86,50769.0,17.9619,17.9698,17.954,17.9619,50769.0
2015-07-21 15:15:00,22.87,22.87,22.85,22.86,61480.0,17.9698,17.9698,17.954,17.9619,61480.0
2015-07-21 15:20:00,22.86,22.86,22.84,22.84,77850.0,17.9619,17.9619,17.9462,17.9462,77850.0
2015-07-21 15:25:00,22.85,22.85,22.83,22.84,76218.0,17.954,17.954,17.9383,17.9462,76218.0
2015-07-21 15:30:00,22.85,22.87,22.84,22.86,165253.0,17.954,17.9698,17.9462,17.9619,165253.0
2015-07-21 15:35:00,22.86,22.88,22.86,22.88,81521.0,17.9619,17.9776,17.9619,17.9776,81521.0
2015-07-21 15:40:00,22.88,22.88,22.87,22.88,91762.0,17.9776,17.9776,17.9698,17.9776,91762.0
2015-07-21 15:45:00,22.88,22.89,22.87,22.89,165836.0,17.9776,17.9855,17.9698,17.9855,165836.0
2015-07-21 15:50:00,22.89,22.9,22.88,22.89,299958.0,17.9855,17.9933,17.9776,17.9855,299958.0
2015-07-21 15:55:00,22.89,22.91,22.88,22.89,573010.0,17.9855,18.0012,17.9776,17.9855,573010.0
2015-07-22 09:30:00,22.47,22.54,22.33,22.33,664217.0,17.6555,17.7105,17.5455,17.5455,664217.0
2015-07-22 09:35:00,22.34,22.36,22.21,22.27,696816.0,17.5533,17.569,17.4512,17.4983,696816.0
2015-07-22 09:40:00,22.27,22.28,22.19,22.2,306833.0,17.4983,17.5062,17.4355,17.4433,306833.0
2015-07-22 09:45:00,22.21,22.23,22.16,22.19,308334.0,17.4512,17.4669,17.4119,17.4355,308334.0
2015-07-22 09:50:00,22.19,22.2,22.15,22.18,167517.0,17.4355,17.4433,17.404,17.4276,167517.0
2015-07-22 09:55:00,22.18,22.26,22.17,22.24,210959.0,17.4276,17.4905,17.4197,17.4747,210959.0
2015-07-22 10:00:00,22.24,22.35,22.22,22.32,677302.0,17.4747,17.5612,17.459,17.5376,677302.0
2015-07-22 10:05:00,22.32,22.34,22.3,22.31,428913.0,17.5376,17.5533,17.5219,17.5298,428913.0
2015-07-22 10:10:00,22.31,22.31,22.28,22.29,633849.0,17.5298,17.5298,17.5062,17.514,633849.0
2015-07-22 10:15:00,22.29,22.31,22.23,22.24,920449.0,17.514,17.5298,17.4669,17.4747,920449.0
2015-07-22 10:20:00,22.24,22.31,22.23,22.24,602106.0,17.4747,17.5298,17.4669,17.4747,602106.0
2015-07-22 10:25:00,22.24,22.25,22.18,22.22,333970.0,17.4747,17.4826,17.4276,17.459,333970.0
2015-07-22 10:30:00,22.23,22.28,22.2,22.2,218156.0,17.4669,17.5062,17.4433,17.4433,218156.0
2015-07-22 10:35:00,22.21,22.23,22.2,22.2,142691.0,17.4512,17.4669,17.4433,17.4433,142691.0
2015-07-22 10:40:00,22.2,22.21,22.16,22.18,223683.0,17.4433,17.4512,17.4119,17.4276,223683.0
2015-07-22 10:45:00,22.17,22.22,22.17,22.2,253676.0,17.4197,17.459,17.4197,17.4433,253676.0
2015-07-22 10:50:00,22.19,22.22,22.19,22.21,112906.0,17.4355,17.459,17.4355,17.4512,112906.0
2015-07-22 10:55:00,22.22,22.24,22.21,22.23,105670.0,17.459,17.4747,17.4512,17.4669,105670.0
2015-07-22 11:00:00,22.23,22.24,22.22,22.23,63908.0,17.4669,17.4747,17.459,17.4669,63908.0
2015-07-22 11:05:00,22.23,22.23,22.2,22.2,83306.0,17.4669,17.4669,17.4433,17.4433,83306.0
2015-07-22 11:10:00,22.2,22.22,22.19,22.2,261174.0,17.4433,17.459,17.4355,17.4433,261174.0
2015-07-22 11:15:00,22.2,22.21,22.17,22.21,330489.0,17.4433,17.4512,17.4197,17.4512,330489.0
2015-07-22 11:20:00,22.2,22.21,22.15,22.19,220235.0,17.4433,17.4512,17.404,17.4355,220235.0
2015-07-22 11:25:00,22.19,22.2,22.18,22.19,121676.0,17.4355,17.4433,17.4276,17.4355,121676.0
2015-07-22 11:30:00,22.19,22.2,22.18,22.2,73999.0,17.4355,17.4433,17.4276,17.4433,73999.0
2015-07-22 11:35:00,22.2,22.21,22.19,22.2,79870.0,17.4433,17.4512,17.4355,17.4433,79870.0
2015-07-22 11:40:00,22.2,22.21,22.17,22.18,255941.0,17.4433,17.4512,17.4197,17.4276,255941.0
2015-07-22 11:45:00,22.18,22.2,22.17,22.2,77851.0,17.4276,17.4433,17.4197,17.4433,77851.0
2015-07-22 11:50:00,22.2,22.2,22.17,22.17,90226.0,17.4433,17.4433,17.4197,17.4197,90226.0
2015-07-22 11:55:00,22.17,22.19,22.17,22.19,61674.0,17.4197,17.4355,17.4197,17.4355,61674.0
2015-07-22 12:00:00,22.18,22.19,22.16,22.18,463149.0,17.4276,17.4355,17.4119,17.4276,463149.0
2015-07-22 12:05:00,22.18,22.18,22.16,22.18,65960.0,17.4276,17.4276,17.4119,17.4276,65960.0
2015-07-22 12:10:00,22.18,22.19,22.17,22.18,43346.0,17.4276,17.4355,17.4197,17.4276,43346.0
2015-07-22 12:15:00,22.17,22.18,22.16,22.16,148201.0,17.4197,17.4276,17.4119,17.4119,148201.0
2015-07-22 12:20:00,22.16,22.17,22.12,22.13,229307.0,17.4119,17.4197,17.3805,17.3883,229307.0
2015-07-22 12:25:00,22.12,22.15,22.12,22.13,122451.0,17.3805,17.404,17.3805,17.3883,122451.0
2015-07-22 12:30:00,22.13,22.13,22.11,22.12,97975.0,17.3883,17.3883,17.3726,17.3805,97975.0
2015-07-22 12:35:00,22.12,22.14,22.11,22.13,129017.0,17.3805,17.3962,17.3726,17.3883,129017.0
2015-07-22 12:40:00,22.12,22.14,22.11,22.12,219084.0,17.3805,17.3962,17.3726,17.3805,219084.0
2015-07-22 12:45:00,22.11,22.15,22.1,22.14,222323.0,17.3726,17.404,17.3647,17.3962,222323.0
2015-07-22 12:50:00,22.15,22.15,22.14,22.14,93740.0,17.404,17.404,17.3962,17.3962,93740.0
2015-07-22 12:55:00,22.14,22.16,22.14,22.15,115773.0,17.3962,17.4119,17.3962,17.404,115773.0
2015-07-22 13:00:00,22.16,22.16,22.15,22.16,416926.0,17.4119,17.4119,17.404,17.4119,416926.0
2015-07-22 13:05:00,22.16,22.16,22.15,22.15,27449.0,17.4119,17.4119,17.404,17.404,27449.0
2015-07-22 13:10:00,22.16,22.16,22.15,22.15,27468.0,17.4119,17.4119,17.404,17.404,27468.0
2015-07-22 13:15:00,22.16,22.16,22.15,22.16,91067.0,17.4119,17.4119,17.404,17.4119,91067.0
2015-07-22 13:20:00,22.15,22.16,22.15,22.15,61176.0,17.404,17.4119,17.404,17.404,61176.0
2015-07-22 13:25:00,22.15,22.15,22.12,22.13,100572.0,17.404,17.404,17.3805,17.3883,100572.0
2015-07-22 13:30:00,22.12,22.14,22.12,22.14,69708.0,17.3805,17.3962,17.3805,17.3962,69708.0
2015-07-22 13:35:00,22.14,22.15,22.13,22.14,95814.0,17.3962,17.404,17.3883,17.3962,95814.0
2015-07-22 13:40:00,22.14,22.15,22.14,22.14,56743.0,17.3962,17.404,17.3962,17.3962,56743.0
2015-07-22 13:45:00,22.15,22.17,22.14,22.15,184298.0,17.404,17.4197,17.3962,17.404,184298.0
2015-07-22 13:50:00,22.15,22.15,22.14,22.14,21590.0,17.404,17.404,17.3962,17.3962,21590.0
2015-07-22 13:55:00,22.14,22.15,22.14,22.14,26738.0,17.3962,17.404,17.3962,17.3962,26738.0
2015-07-22 14:00:00,22.14,22.15,22.13,22.14,112849.0,17.3962,17.404,17.3883,17.3962,112849.0
2015-07-22 14:05:00,22.14,22.15,22.13,22.14,180960.0,17.3962,17.404,17.3883,17.3962,180960.0
2015-07-22 14:10:00,22.14,22.15,22.12,22.13,81518.0,17.3962,17.404,17.3805,17.3883,81518.0
2015-07-22 14:15:00,22.13,22.15,22.12,22.15,108301.0,17.3883,17.404,17.3805,17.404,108301.0
2015-07-22 14:20:00,22.14,22.16,22.14,22.15,77086.0,17.3962,17.4119,17.3962,17.404,77086.0
2015-07-22 14:25:00,22.14,22.18,22.14,22.18,205854.0,17.3962,17.4276,17.3962,17.4276,205854.0
2015-07-22 14:30:00,22.18,22.18,22.15,22.15,66944.0,17.4276,17.4276,17.404,17.404,66944.0
2015-07-22 14:35:00,22.15,22.17,22.15,22.17,47923.0,17.404,17.4197,17.404,17.4197,47923.0
2015-07-22 14:40:00,22.17,22.17,22.14,22.14,238925.0,17.4197,17.4197,17.3962,17.3962,238925.0
2015-07-22 14:45:00,22.14,22.17,22.14,22.17,89127.0,17.3962,17.4197,17.3962,17.4197,89127.0
2015-07-22 14:50:00,22.17,22.2,22.16,22.2,97924.0,17.4197,17.4433,17.4119,17.4433,97924.0
2015-07-22 14:55:00,22.2,22.24,22.19,22.24,292007.0,17.4433,17.4747,17.4355,17.4747,292007.0
2015-07-22 15:00:00,22.23,22.24,22.22,22.22,124053.0,17.4669,17.4747,17.459,17.459,124053.0
2015-07-22 15:05:00,22.23,22.23,22.21,22.22,204032.0,17.4669,17.4669,17.4512,17.459,204032.0
2015-07-22 15:10:00,22.23,22.23,22.17,22.18,345521.0,17.4669,17.4669,17.4197,17.4276,345521.0
2015-07-22 15:15:00,22.17,22.18,22.15,22.16,140033.0,17.4197,17.4276,17.404,17.4119,140033.0
2015-07-22 15:20:00,22.16,22.17,22.15,22.16,319810.0,17.4119,17.4197,17.404,17.4119,319810.0
2015-07-22 15:25:00,22.16,22.2,22.16,22.2,175773.0,17.4119,17.4433,17.4119,17.4433,175773.0
2015-07-22 15:30:00,22.2,22.21,22.18,22.21,147401.0,17.4433,17.4512,17.4276,17.4512,147401.0
2015-07-22 15:35:00,22.21,22.21,22.16,22.17,293151.0,17.4512,17.4512,17.4119,17.4197,293151.0
2015-07-22 15:40:00,22.17,22.19,22.16,22.19,248216.0,17.4197,17.4355,17.4119,17.4355,248216.0
2015-07-22 15:45:00,22.19,22.2,22.18,22.19,210553.0,17.4355,17.4433,17.4276,17.4355,210553.0
2015-07-22 15:50:00,22.19,22.21,22.18,22.2,344655.0,17.4355,17.4512,17.4276,17.4433,344655.0
2015-07-22 15:55:00,22.2,22.22,22.19,22.22,510025.0,17.4433,17.459,17.4355,17.459,510025.0
2015-07-23 09:30:00,22.13,22.22,22.09,22.2,530688.0,17.3883,17.459,17.3569,17.4433,530688.0
2015-07-23 09:35:00,22.2,22.21,22.14,22.17,385443.0,17.4433,17.4512,17.3962,17.4197,385443.0
2015-07-23 09:40:00,22.16,22.18,22.15,22.15,210996.0,17.4119,17.4276,17.404,17.404,210996.0
2015-07-23 09:45:00,22.16,22.2,22.15,22.2,224089.0,17.4119,17.4433,17.404,17.4433,224089.0
2015-07-23 09:50:00,22.19,22.21,22.16,22.2,376316.0,17.4355,17.4512,17.4119,17.4433,376316.0
2015-07-23 09:55:00,22.19,22.25,22.19,22.24,608565.0,17.4355,17.4826,17.4355,17.4747,608565.0
2015-07-23 10:00:00,22.24,22.3,22.24,22.25,330570.0,17.4747,17.5219,17.4747,17.4826,330570.0
2015-07-23 10:05:00,22.26,22.28,22.24,22.27,160050.0,17.4905,17.5062,17.4747,17.4983,160050.0
2015-07-23 10:10:00,22.27,22.33,22.26,22.33,185069.0,17.4983,17.5455,17.4905,17.5455,185069.0
2015-07-23 10:15:00,22.33,22.36,22.32,22.35,237055.0,17.5455,17.569,17.5376,17.5612,237055.0
2015-07-23 10:20:00,22.36,22.44,22.36,22.43,467365.0,17.569,17.6319,17.569,17.624,467365.0
2015-07-23 10:25:00,22.43,22.48,22.4,22.46,753672.0,17.624,17.6633,17.6005,17.6476,753672.0
2015-07-23 10:30:00,22.46,22.5,22.46,22.48,88875.0,17.6476,17.679,17.6476,17.6633,88875.0
2015-07-23 10:35:00,22.47,22.47,22.41,22.42,278615.0,17.6555,17.6555,17.6083,17.6162,278615.0
2015-07-23 10:40:00,22.42,22.42,22.38,22.39,96690.0,17.6162,17.6162,17.5848,17.5926,96690.0
2015-07-23 10:45:00,22.39,22.42,22.37,22.42,95389.0,17.5926,17.6162,17.5769,17.6162,95389.0
2015-07-23 10:50:00,22.42,22.43,22.4,22.42,116894.0,17.6162,17.624,17.6005,17.6162,116894.0
2015-07-23 10:55:00,22.42,22.48,22.41,22.46,264403.0,17.6162,17.6633,17.6083,17.6476,264403.0
2015-07-23 11:00:00,22.47,22.48,22.44,22.47,90139.0,17.6555,17.6633,17.6319,17.6555,90139.0
2015-07-23 11:05:00,22.47,22.49,22.45,22.48,139093.0,17.6555,17.6712,17.6398,17.6633,139093.0
2015-07-23 11:10:00,22.47,22.49,22.46,22.46,77624.0,17.6555,17.6712,17.6476,17.6476,77624.0
2015-07-23 11:15:00,22.46,22.47,22.44,22.44,87088.0,17.6476,17.6555,17.6319,17.6319,87088.0
2015-07-23 11:20:00,22.45,22.46,22.43,22.45,88601.0,17.6398,17.6476,17.624,17.6398,88601.0
2015-07-23 11:25:00,22.45,22.45,22.39,22.42,223744.0,17.6398,17.6398,17.5926,17.6162,223744.0
2015-07-23 11:30:00,22.43,22.44,22.41,22.42,52998.0,17.624,17.6319,17.6083,17.6162,52998.0
2015-07-23 11:35:00,22.42,22.42,22.39,22.39,446210.0,17.6162,17.6162,17.5926,17.5926,446210.0
2015-07-23 11:40:00,22.39,22.41,22.39,22.41,47855.0,17.5926,17.6083,17.5926,17.6083,47855.0
2015-07-23 11:45:00,22.4,22.4,22.37,22.37,29625.0,17.6005,17.6005,17.5769,17.5769,29625.0
2015-07-23 11:50:00,22.37,22.38,22.35,22.35,42540.0,17.5769,17.5848,17.5612,17.5612,42540.0
2015-07-23 11:55:00,22.35,22.36,22.32,22.36,454043.0,17.5612,17.569,17.5376,17.569,454043.0
2015-07-23 12:00:00,22.36,22.37,22.31,22.34,169010.0,17.569,17.5769,17.5298,17.5533,169010.0
2015-07-23 12:05:00,22.34,22.36,22.33,22.36,226146.0,17.5533,17.569,17.5455,17.569,226146.0
2015-07-23 12:10:00,22.35,22.4,22.35,22.37,182271.0,17.5612,17.6005,17.5612,17.5769,182271.0
2015-07-23 12:15:00,22.37,22.37,22.29,22.31,164984.0,17.5769,17.5769,17.514,17.5298,164984.0
2015-07-23 12:20:00,22.31,22.34,22.3,22.34,166763.0,17.5298,17.5533,17.5219,17.5533,166763.0
2015-07-23 12:25:00,22.34,22.36,22.32,22.35,410559.0,17.5533,17.569,17.5376,17.5612,410559.0
2015-07-23 12:30:00,22.36,22.36,22.33,22.33,42162.0,17.569,17.569,17.5455,17.5455,42162.0
2015-07-23 12:35:00,22.34,22.35,22.32,22.34,51158.0,17.5533,17.5612,17.5376,17.5533,51158.0
2015-07-23 12:40:00,22.34,22.36,22.32,22.34,326182.0,17.5533,17.569,17.5376,17.5533,326182.0
2015-07-23 12:45:00,22.35,22.35,22.3,22.31,86397.0,17.5612,17.5612,17.5219,17.5298,86397.0
2015-07-23 12:50:00,22.3,22.31,22.3,22.3,16282.0,17.5219,17.5298,17.5219,17.5219,16282.0
2015-07-23 12:55:00,22.3,22.34,22.3,22.34,108115.0,17.5219,17.5533,17.5219,17.5533,108115.0
2015-07-23 13:00:00,22.34,22.34,22.31,22.32,65547.0,17.5533,17.5533,17.5298,17.5376,65547.0
2015-07-23 13:05:00,22.32,22.33,22.31,22.33,56155.0,17.5376,17.5455,17.5298,17.5455,56155.0
2015-07-23 13:10:00,22.33,22.34,22.32,22.32,50667.0,17.5455,17.5533,17.5376,17.5376,50667.0
2015-07-23 13:15:00,22.32,22.33,22.29,22.31,126221.0,17.5376,17.5455,17.514,17.5298,126221.0
2015-07-23 13:20:00,22.31,22.31,22.29,22.31,66948.0,17.5298,17.5298,17.514,17.5298,66948.0
2015-07-23 13:25:00,22.3,22.32,22.29,22.3,86337.0,17.5219,17.5376,17.514,17.5219,86337.0
2015-07-23 13:30:00,22.3,22.31,22.3,22.31,36149.0,17.5219,17.5298,17.5219,17.5298,36149.0
2015-07-23 13:35:00,22.3,22.31,22.29,22.3,74004.0,17.5219,17.5298,17.514,17.5219,74004.0
2015-07-23 13:40:00,22.31,22.32,22.3,22.32,144789.0,17.5298,17.5376,17.5219,17.5376,144789.0
2015-07-23 13:45:00,22.31,22.35,22.31,22.35,355279.0,17.5298,17.5612,17.5298,17.5612,355279.0
2015-07-23 13:50:00,22.35,22.37,22.34,22.37,50170.0,17.5612,17.5769,17.5533,17.5769,50170.0
2015-07-23 13:55:00,22.36,22.41,22.36,22.41,366651.0,17.569,17.6083,17.569,17.6083,366651.0
2015-07-23 14:00:00,22.4,22.41,22.39,22.41,294626.0,17.6005,17.6083,17.5926,17.6083,294626.0
2015-07-23 14:05:00,22.41,22.41,22.35,22.36,146365.0,17.6083,17.6083,17.5612,17.569,146365.0
2015-07-23 14:10:00,22.35,22.38,22.35,22.37,99948.0,17.5612,17.5848,17.5612,17.5769,99948.0
2015-07-23 14:15:00,22.37,22.38,22.35,22.37,151674.0,17.5769,17.5848,17.5612,17.5769,151674.0
2015-07-23 14:20:00,22.36,22.37,22.34,22.35,122985.0,17.569,17.5769,17.5533,17.5612,122985.0
2015-07-23 14:25:00,22.35,22.37,22.35,22.37,162647.0,17.5612,17.5769,17.5612,17.5769,162647.0
2015-07-23 14:30:00,22.36,22.37,22.33,22.36,307202.0,17.569,17.5769,17.5455,17.569,307202.0
2015-07-23 14:35:00,22.36,22.36,22.34,22.36,67960.0,17.569,17.569,17.5533,17.569,67960.0
2015-07-23 14:40:00,22.35,22.36,22.34,22.35,106534.0,17.5612,17.569,17.5533,17.5612,106534.0
2015-07-23 14:45:00,22.35,22.38,22.34,22.35,146129.0,17.5612,17.5848,17.5533,17.5612,146129.0
2015-07-23 14:50:00,22.34,22.35,22.29,22.3,106642.0,17.5533,17.5612,17.514,17.5219,106642.0
2015-07-23 14:55:00,22.3,22.31,22.28,22.29,226585.0,17.5219,17.5298,17.5062,17.514,226585.0
2015-07-23 15:00:00,22.29,22.3,22.28,22.29,83188.0,17.514,17.5219,17.5062,17.514,83188.0
2015-07-23 15:05:00,22.29,22.29,22.27,22.28,60337.0,17.514,17.514,17.4983,17.5062,60337.0
2015-07-23 15:10:00,22.28,22.3,22.27,22.29,208815.0,17.5062,17.5219,17.4983,17.514,208815.0
2015-07-23 15:15:00,22.29,22.32,22.29,22.3,158592.0,17.514,17.5376,17.514,17.5219,158592.0
2015-07-23 15:20:00,22.3,22.32,22.28,22.29,201252.0,17.5219,17.5376,17.5062,17.514,201252.0
2015-07-23 15:25:00,22.28,22.28,22.26,22.27,310273.0,17.5062,17.5062,17.4905,17.4983,310273.0
2015-07-23 15:30:00,22.27,22.28,22.25,22.25,195406.0,17.4983,17.5062,17.4826,17.4826,195406.0
2015-07-23 15:35:00,22.26,22.28,22.24,22.28,357586.0,17.4905,17.5062,17.4747,17.5062,357586.0
2015-07-23 15:40:00,22.28,22.3,22.27,22.27,116232.0,17.5062,17.5219,17.4983,17.4983,116232.0
2015-07-23 15:45:00,22.28,22.3,22.27,22.3,164889.0,17.5062,17.5219,17.4983,17.5219,164889.0
2015-07-23 15:50:00,22.29,22.3,22.27,22.28,226878.0,17.514,17.5219,17.4983,17.5062,226878.0
2015-07-23 15:55:00,22.28,22.31,22.26,22.31,787990.0,17.5062,17.5298,17.4905,17.5298,787990.0
2015-07-24 09:30:00,22.06,22.2,22.0,22.19,409660.0,17.3333,17.4433,17.2862,17.4355,409660.0
2015-07-24 09:35:00,22.2,22.21,22.15,22.16,129070.0,17.4433,17.4512,17.404,17.4119,129070.0
2015-07-24 09:40:00,22.16,22.17,22.12,22.14,118184.0,17.4119,17.4197,17.3805,17.3962,118184.0
2015-07-24 09:45:00,22.13,22.15,22.12,22.14,162135.0,17.3883,17.404,17.3805,17.3962,162135.0
2015-07-24 09:50:00,22.13,22.18,22.12,22.18,128231.0,17.3883,17.4276,17.3805,17.4276,128231.0
2015-07-24 09:55:00,22.18,22.19,22.16,22.17,184311.0,17.4276,17.4355,17.4119,17.4197,184311.0
2015-07-24 10:00:00,22.16,22.17,22.12,22.14,94377.0,17.4119,17.4197,17.3805,17.3962,94377.0
2015-07-24 10:05:00,22.14,22.16,22.13,22.16,40606.0,17.3962,17.4119,17.3883,17.4119,40606.0
2015-07-24 10:10:00,22.16,22.16,22.09,22.11,312529.0,17.4119,17.4119,17.3569,17.3726,312529.0
2015-07-24 10:15:00,22.11,22.13,22.05,22.07,203095.0,17.3726,17.3883,17.3255,17.3412,203095.0
2015-07-24 10:20:00,22.07,22.08,22.06,22.07,100568.0,17.3412,17.349,17.3333,17.3412,100568.0
2015-07-24 10:25:00,22.07,22.08,22.04,22.06,159441.0,17.3412,17.349,17.3176,17.3333,159441.0
2015-07-24 10:30:00,22.07,22.07,22.05,22.05,46569.0,17.3412,17.3412,17.3255,17.3255,46569.0
2015-07-24 10:35:00,22.06,22.1,22.04,22.09,109439.0,17.3333,17.3647,17.3176,17.3569,109439.0
2015-07-24 10:40:00,22.09,22.1,22.08,22.1,41423.0,17.3569,17.3647,17.349,17.3647,41423.0
2015-07-24 10:45:00,22.1,22.1,22.05,22.06,52271.0,17.3647,17.3647,17.3255,17.3333,52271.0
2015-07-24 10:50:00,22.06,22.09,22.06,22.07,254427.0,17.3333,17.3569,17.3333,17.3412,254427.0
2015-07-24 10:55:00,22.06,22.07,21.96,21.97,251410.0,17.3333,17.3412,17.2547,17.2626,251410.0
2015-07-24 11:00:00,21.97,22.02,21.93,22.02,247663.0,17.2626,17.3019,17.2312,17.3019,247663.0
2015-07-24 11:05:00,22.02,22.04,21.99,22.0,50262.0,17.3019,17.3176,17.2783,17.2862,50262.0
2015-07-24 11:10:00,22.0,22.0,21.97,21.98,22307.0,17.2862,17.2862,17.2626,17.2705,22307.0
2015-07-24 11:15:00,21.97,22.0,21.97,21.98,59941.0,17.2626,17.2862,17.2626,17.2705,59941.0
2015-07-24 11:20:00,21.98,22.01,21.97,22.01,122425.0,17.2705,17.294,17.2626,17.294,122425.0
2015-07-24 11:25:00,22.01,22.02,21.99,21.99,120890.0,17.294,17.3019,17.2783,17.2783,120890.0
2015-07-24 11:30:00,21.99,22.02,21.99,22.0,118950.0,17.2783,17.3019,17.2783,17.2862,118950.0
2015-07-24 11:35:00,22.01,22.01,21.98,21.98,40665.0,17.294,17.294,17.2705,17.2705,40665.0
2015-07-24 11:40:00,21.98,22.0,21.96,21.98,433159.0,17.2705,17.2862,17.2547,17.2705,433159.0
2015-07-24 11:45:00,21.98,21.99,21.94,21.95,151096.0,17.2705,17.2783,17.239,17.2469,151096.0
2015-07-24 11:50:00,21.95,21.95,21.9,21.9,65112.0,17.2469,17.2469,17.2076,17.2076,65112.0
2015-07-24 11:55:00,21.91,21.93,21.89,21.92,154791.0,17.2155,17.2312,17.1997,17.2233,154791.0
2015-07-24 12:00:00,21.92,21.92,21.88,21.89,151120.0,17.2233,17.2233,17.1919,17.1997,151120.0
2015-07-24 12:05:00,21.89,21.91,21.87,21.89,229545.0,17.1997,17.2155,17.184,17.1997,229545.0
2015-07-24 12:10:00,21.88,21.89,21.81,21.81,318095.0,17.1919,17.1997,17.1369,17.1369,318095.0
2015-07-24 12:15:00,21.81,21.82,21.77,21.79,101879.0,17.1369,17.1447,17.1055,17.1212,101879.0
2015-07-24 12:20:00,21.79,21.8,21.75,21.76,77326.0,17.1212,17.129,17.0897,17.0976,77326.0
2015-07-24 12:25:00,21.76,21.79,21.74,21.75,151212.0,17.0976,17.1212,17.0819,17.0897,151212.0
2015-07-24 12:30:00,21.75,21.76,21.74,21.76,98184.0,17.0897,17.0976,17.0819,17.0976,98184.0
2015-07-24 12:35:00,21.76,21.79,21.75,21.77,259290.0,17.0976,17.1212,17.0897,17.1055,259290.0
2015-07-24 12:40:00,21.77,21.77,21.75,21.76,54141.0,17.1055,17.1055,17.0897,17.0976,54141.0
2015-07-24 12:45:00,21.75,21.76,21.72,21.73,115551.0,17.0897,17.0976,17.0662,17.074,115551.0
2015-07-24 12:50:00,21.73,21.74,21.68,21.69,181929.0,17.074,17.0819,17.0347,17.0426,181929.0
2015-07-24 12:55:00,21.68,21.7,21.67,21.67,157907.0,17.0347,17.0505,17.0269,17.0269,157907.0
2015-07-24 13:00:00,21.67,21.69,21.67,21.69,79279.0,17.0269,17.0426,17.0269,17.0426,79279.0
2015-07-24 13:05:00,21.69,21.73,21.68,21.71,224303.0,17.0426,17.074,17.0347,17.0583,224303.0
2015-07-24 13:10:00,21.71,21.72,21.69,21.7,78099.0,17.0583,17.0662,17.0426,17.0505,78099.0
2015-07-24 13:15:00,21.69,21.72,21.67,21.72,240570.0,17.0426,17.0662,17.0269,17.0662,240570.0
2015-07-24 13:20:00,21.73,21.73,21.7,21.7,85330.0,17.074,17.074,17.0505,17.0505,85330.0
2015-07-24 13:25:00,21.7,21.71,21.67,21.7,140337.0,17.0505,17.0583,17.0269,17.0505,140337.0
2015-07-24 13:30:00,21.69,21.7,21.67,21.67,52341.0,17.0426,17.0505,17.0269,17.0269,52341.0
2015-07-24 13:35:00,21.67,21.68,21.64,21.66,242689.0,17.0269,17.0347,17.0033,17.019,242689.0
2015-07-24 13:40:00,21.65,21.66,21.63,21.63,156878.0,17.0112,17.019,16.9955,16.9955,156878.0
2015-07-24 13:45:00,21.63,21.66,21.61,21.66,315673.0,16.9955,17.019,16.9797,17.019,315673.0
2015-07-24 13:50:00,21.65,21.67,21.65,21.66,74327.0,17.0112,17.0269,17.0112,17.019,74327.0
2015-07-24 13:55:00,21.65,21.68,21.65,21.67,108577.0,17.0112,17.0347,17.0112,17.0269,108577.0
2015-07-24 14:00:00,21.67,21.67,21.65,21.67,160849.0,17.0269,17.0269,17.0112,17.0269,160849.0
2015-07-24 14:05:00,21.66,21.69,21.66,21.68,264434.0,17.019,17.0426,17.019,17.0347,264434.0
2015-07-24 14:10:00,21.68,21.69,21.67,21.69,123283.0,17.0347,17.0426,17.0269,17.0426,123283.0
2015-07-24 14:15:00,21.68,21.69,21.65,21.66,321759.0,17.0347,17.0426,17.0112,17.019,321759.0
2015-07-24 14:20:00,21.66,21.66,21.63,21.64,514638.0,17.019,17.019,16.9955,17.0033,514638.0
2015-07-24 14:25:00,21.64,21.65,21.62,21.64,198193.0,17.0033,17.0112,16.9876,17.0033,198193.0
2015-07-24 14:30:00,21.64,21.65,21.61,21.64,426349.0,17.0033,17.0112,16.9797,17.0033,426349.0
2015-07-24 14:35:00,21.64,21.66,21.63,21.66,86475.0,17.0033,17.019,16.9955,17.019,86475.0
2015-07-24 14:40:00,21.66,21.67,21.64,21.64,220349.0,17.019,17.0269,17.0033,17.0033,220349.0
2015-07-24 14:45:00,21.65,21.65,21.63,21.63,320935.0,17.0112,17.0112,16.9955,16.9955,320935.0
2015-07-24 14:50:00,21.63,21.64,21.62,21.63,97789.0,16.9955,17.0033,16.9876,16.9955,97789.0
2015-07-24 14:55:00,21.63,21.64,21.61,21.62,176307.0,16.9955,17.0033,16.9797,16.9876,176307.0
2015-07-24 15:00:00,21.63,21.66,21.62,21.66,361527.0,16.9955,17.019,16.9876,17.019,361527.0
2015-07-24 15:05:00,21.66,21.68,21.63,21.66,171061.0,17.019,17.0347,16.9955,17.019,171061.0
2015-07-24 15:10:00,21.66,21.66,21.64,21.66,86067.0,17.019,17.019,17.0033,17.019,86067.0
2015-07-24 15:15:00,21.66,21.67,21.64,21.66,114945.0,17.019,17.0269,17.0033,17.019,114945.0
2015-07-24 15:20:00,21.65,21.67,21.63,21.64,137471.0,17.0112,17.0269,16.9955,17.0033,137471.0
2015-07-24 15:25:00,21.64,21.66,21.62,21.62,102612.0,17.0033,17.019,16.9876,16.9876,102612.0
2015-07-24 15:30:00,21.62,21.64,21.61,21.64,142374.0,16.9876,17.0033,16.9797,17.0033,142374.0
2015-07-24 15:35:00,21.64,21.64,21.61,21.62,102508.0,17.0033,17.0033,16.9797,16.9876,102508.0
2015-07-24 15:40:00,21.62,21.66,21.61,21.66,296535.0,16.9876,17.019,16.9797,17.019,296535.0
2015-07-24 15:45:00,21.65,21.68,21.65,21.66,247701.0,17.0112,17.0347,17.0112,17.019,247701.0
2015-07-24 15:50:00,21.66,21.67,21.65,21.67,245474.0,17.019,17.0269,17.0112,17.0269,245474.0
2015-07-24 15:55:00,21.67,21.67,21.63,21.64,1010960.0,17.0269,17.0269,16.9955,17.0033,1010960.0
2015-07-27 09:30:00,21.57,21.58,21.33,21.41,552335.0,16.9483,16.9562,16.7597,16.8226,552335.0
2015-07-27 09:35:00,21.42,21.49,21.41,21.43,214722.0,16.8304,16.8854,16.8226,16.8383,214722.0
2015-07-27 09:40:00,21.44,21.52,21.41,21.52,293565.0,16.8462,16.909,16.8226,16.909,293565.0
2015-07-27 09:45:00,21.52,21.55,21.44,21.55,294885.0,16.909,16.9326,16.8462,16.9326,294885.0
2015-07-27 09:50:00,21.55,21.58,21.53,21.55,138382.0,16.9326,16.9562,16.9169,16.9326,138382.0
2015-07-27 09:55:00,21.56,21.57,21.5,21.53,274886.0,16.9405,16.9483,16.8933,16.9169,274886.0
2015-07-27 10:00:00,21.52,21.55,21.49,21.55,297857.0,16.909,16.9326,16.8854,16.9326,297857.0
2015-07-27 10:05:00,21.54,21.55,21.46,21.53,247776.0,16.9247,16.9326,16.8619,16.9169,247776.0
2015-07-27 10:10:00,21.53,21.59,21.52,21.57,75223.0,16.9169,16.964,16.909,16.9483,75223.0
2015-07-27 10:15:00,21.57,21.61,21.57,21.59,293218.0,16.9483,16.9797,16.9483,16.964,293218.0
2015-07-27 10:20:00,21.6,21.61,21.55,21.56,180816.0,16.9719,16.9797,16.9326,16.9405,180816.0
2015-07-27 10:25:00,21.55,21.59,21.52,21.59,92464.0,16.9326,16.964,16.909,16.964,92464.0
2015-07-27 10:30:00,21.59,21.66,21.59,21.65,146577.0,16.964,17.019,16.964,17.0112,146577.0
2015-07-27 10:35:00,21.65,21.68,21.62,21.66,81402.0,17.0112,17.0347,16.9876,17.019,81402.0
2015-07-27 10:40:00,21.65,21.7,21.64,21.67,60898.0,17.0112,17.0505,17.0033,17.0269,60898.0
2015-07-27 10:45:00,21.67,21.69,21.64,21.65,31518.0,17.0269,17.0426,17.0033,17.0112,31518.0
2015-07-27 10:50:00,21.64,21.65,21.61,21.61,24031.0,17.0033,17.0112,16.9797,16.9797,24031.0
2015-07-27 10:55:00,21.61,21.65,21.6,21.62,67435.0,16.9797,17.0112,16.9719,16.9876,67435.0
2015-07-27 11:00:00,21.62,21.65,21.6,21.64,194635.0,16.9876,17.0112,16.9719,17.0033,194635.0
2015-07-27 11:05:00,21.64,21.68,21.64,21.68,192617.0,17.0033,17.0347,17.0033,17.0347,192617.0
2015-07-27 11:10:00,21.68,21.68,21.58,21.6,170883.0,17.0347,17.0347,16.9562,16.9719,170883.0
2015-07-27 11:15:00,21.61,21.62,21.58,21.62,34435.0,16.9797,16.9876,16.9562,16.9876,34435.0
2015-07-27 11:20:00,21.61,21.62,21.55,21.6,62782.0,16.9797,16.9876,16.9326,16.9719,62782.0
2015-07-27 11:25:00,21.6,21.61,21.58,21.58,95792.0,16.9719,16.9797,16.9562,16.9562,95792.0
2015-07-27 11:30:00,21.57,21.6,21.57,21.59,36448.0,16.9483,16.9719,16.9483,16.964,36448.0
2015-07-27 11:35:00,21.59,21.61,21.57,21.61,74145.0,16.964,16.9797,16.9483,16.9797,74145.0
2015-07-27 11:40:00,21.61,21.61,21.58,21.59,45652.0,16.9797,16.9797,16.9562,16.964,45652.0
2015-07-27 11:45:00,21.6,21.61,21.58,21.6,60352.0,16.9719,16.9797,16.9562,16.9719,60352.0
2015-07-27 11:50:00,21.6,21.62,21.59,21.62,34999.0,16.9719,16.9876,16.964,16.9876,34999.0
2015-07-27 11:55:00,21.61,21.62,21.58,21.58,43278.0,16.9797,16.9876,16.9562,16.9562,43278.0
2015-07-27 12:00:00,21.59,21.6,21.57,21.58,29614.0,16.964,16.9719,16.9483,16.9562,29614.0
2015-07-27 12:05:00,21.58,21.58,21.54,21.57,103914.0,16.9562,16.9562,16.9247,16.9483,103914.0
2015-07-27 12:10:00,21.57,21.57,21.54,21.55,33979.0,16.9483,16.9483,16.9247,16.9326,33979.0
2015-07-27 12:15:00,21.54,21.56,21.54,21.56,37157.0,16.9247,16.9405,16.9247,16.9405,37157.0
2015-07-27 12:20:00,21.56,21.58,21.53,21.54,224554.0,16.9405,16.9562,16.9169,16.9247,224554.0
2015-07-27 12:25:00,21.53,21.54,21.52,21.53,23069.0,16.9169,16.9247,16.909,16.9169,23069.0
2015-07-27 12:30:00,21.52,21.53,21.47,21.52,121736.0,16.909,16.9169,16.8697,16.909,121736.0
2015-07-27 12:35:00,21.52,21.53,21.49,21.5,150989.0,16.909,16.9169,16.8854,16.8933,150989.0
2015-07-27 12:40:00,21.5,21.5,21.49,21.49,53001.0,16.8933,16.8933,16.8854,16.8854,53001.0
2015-07-27 12:45:00,21.5,21.51,21.46,21.47,152877.0,16.8933,16.9012,16.8619,16.8697,152877.0
2015-07-27 12:50:00,21.47,21.5,21.47,21.47,51057.0,16.8697,16.8933,16.8697,16.8697,51057.0
2015-07-27 12:55:00,21.48,21.51,21.46,21.49,218153.0,16.8776,16.9012,16.8619,16.8854,218153.0
2015-07-27 13:00:00,21.5,21.52,21.48,21.52,140773.0,16.8933,16.909,16.8776,16.909,140773.0
2015-07-27 13:05:00,21.52,21.54,21.51,21.53,144051.0,16.909,16.9247,16.9012,16.9169,144051.0
2015-07-27 13:10:00,21.53,21.55,21.52,21.55,37127.0,16.9169,16.9326,16.909,16.9326,37127.0
2015-07-27 13:15:00,21.55,21.55,21.53,21.53,31045.0,16.9326,16.9326,16.9169,16.9169,31045.0
2015-07-27 13:20:00,21.54,21.54,21.52,21.53,66376.0,16.9247,16.9247,16.909,16.9169,66376.0
2015-07-27 13:25:00,21.53,21.57,21.53,21.54,88149.0,16.9169,16.9483,16.9169,16.9247,88149.0
2015-07-27 13:30:00,21.54,21.55,21.52,21.54,31654.0,16.9247,16.9326,16.909,16.9247,31654.0
2015-07-27 13:35:00,21.55,21.55,21.49,21.52,106670.0,16.9326,16.9326,16.8854,16.909,106670.0
2015-07-27 13:40:00,21.53,21.53,21.51,21.53,65379.0,16.9169,16.9169,16.9012,16.9169,65379.0
2015-07-27 13:45:00,21.53,21.55,21.51,21.54,232074.0,16.9169,16.9326,16.9012,16.9247,232074.0
2015-07-27 13:50:00,21.55,21.57,21.54,21.56,49125.0,16.9326,16.9483,16.9247,16.9405,49125.0
2015-07-27 13:55:00,21.56,21.58,21.56,21.56,52451.0,16.9405,16.9562,16.9405,16.9405,52451.0
2015-07-27 14:00:00,21.57,21.58,21.56,21.57,26814.0,16.9483,16.9562,16.9405,16.9483,26814.0
2015-07-27 14:05:00,21.58,21.6,21.57,21.59,56083.0,16.9562,16.9719,16.9483,16.964,56083.0
2015-07-27 14:10:00,21.58,21.59,21.57,21.58,34802.0,16.9562,16.964,16.9483,16.9562,34802.0
2015-07-27 14:15:00,21.58,21.62,21.58,21.62,164094.0,16.9562,16.9876,16.9562,16.9876,164094.0
2015-07-27 14:20:00,21.61,21.63,21.6,21.6,54938.0,16.9797,16.9955,16.9719,16.9719,54938.0
2015-07-27 14:25:00,21.59,21.6,21.57,21.59,64176.0,16.964,16.9719,16.9483,16.964,64176.0
2015-07-27 14:30:00,21.59,21.6,21.55,21.57,95263.0,16.964,16.9719,16.9326,16.9483,95263.0
2015-07-27 14:35:00,21.57,21.61,21.56,21.59,80583.0,16.9483,16.9797,16.9405,16.964,80583.0
2015-07-27 14:40:00,21.6,21.6,21.58,21.58,20658.0,16.9719,16.9719,16.9562,16.9562,20658.0
2015-07-27 14:45:00,21.58,21.61,21.58,21.59,94454.0,16.9562,16.9797,16.9562,16.964,94454.0
2015-07-27 14:50:00,21.59,21.61,21.59,21.59,93128.0,16.964,16.9797,16.964,16.964,93128.0
2015-07-27 14:55:00,21.6,21.62,21.58,21.59,140408.0,16.9719,16.9876,16.9562,16.964,140408.0
2015-07-27 15:00:00,21.59,21.6,21.56,21.57,104685.0,16.964,16.9719,16.9405,16.9483,104685.0
2015-07-27 15:05:00,21.57,21.58,21.55,21.56,80473.0,16.9483,16.9562,16.9326,16.9405,80473.0
2015-07-27 15:10:00,21.56,21.6,21.56,21.59,124417.0,16.9405,16.9719,16.9405,16.964,124417.0
2015-07-27 15:15:00,21.6,21.6,21.58,21.59,101880.0,16.9719,16.9719,16.9562,16.964,101880.0
2015-07-27 15:20:00,21.59,21.62,21.58,21.62,133897.0,16.964,16.9876,16.9562,16.9876,133897.0
2015-07-27 15:25:00,21.62,21.62,21.61,21.62,76240.0,16.9876,16.9876,16.9797,16.9876,76240.0
2015-07-27 15:30:00,21.62,21.62,21.58,21.61,143159.0,16.9876,16.9876,16.9562,16.9797,143159.0
2015-07-27 15:35:00,21.61,21.62,21.57,21.57,153271.0,16.9797,16.9876,16.9483,16.9483,153271.0
2015-07-27 15:40:00,21.57,21.62,21.56,21.58,286613.0,16.9483,16.9876,16.9405,16.9562,286613.0
2015-07-27 15:45:00,21.58,21.61,21.57,21.61,135064.0,16.9562,16.9797,16.9483,16.9797,135064.0
2015-07-27 15:50:00,21.61,21.61,21.59,21.6,215149.0,16.9797,16.9797,16.964,16.9719,215149.0
2015-07-27 15:55:00,21.6,21.64,21.59,21.62,392898.0,16.9719,17.0033,16.964,16.9876,392898.0
2015-07-28 09:30:00,21.71,21.74,21.66,21.72,272556.0,17.0583,17.0819,17.019,17.0662,272556.0
2015-07-28 09:35:00,21.72,21.78,21.71,21.78,195352.0,17.0662,17.1133,17.0583,17.1133,195352.0
2015-07-28 09:40:00,21.77,21.77,21.7,21.75,153340.0,17.1055,17.1055,17.0505,17.0897,153340.0
2015-07-28 09:45:00,21.75,21.75,21.7,21.7,71512.0,17.0897,17.0897,17.0505,17.0505,71512.0
2015-07-28 09:50:00,21.71,21.71,21.66,21.69,100640.0,17.0583,17.0583,17.019,17.0426,100640.0
2015-07-28 09:55:00,21.69,21.73,21.68,21.72,101545.0,17.0426,17.074,17.0347,17.0662,101545.0
2015-07-28 10:00:00,21.72,21.79,21.71,21.78,120403.0,17.0662,17.1212,17.0583,17.1133,120403.0
2015-07-28 10:05:00,21.79,21.81,21.72,21.73,155731.0,17.1212,17.1369,17.0662,17.074,155731.0
2015-07-28 10:10:00,21.73,21.74,21.71,21.73,92136.0,17.074,17.0819,17.0583,17.074,92136.0
2015-07-28 10:15:00,21.73,21.74,21.7,21.71,131386.0,17.074,17.0819,17.0505,17.0583,131386.0
2015-07-28 10:20:00,21.71,21.71,21.62,21.64,171507.0,17.0583,17.0583,16.9876,17.0033,171507.0
2015-07-28 10:25:00,21.63,21.65,21.6,21.64,146442.0,16.9955,17.0112,16.9719,17.0033,146442.0
2015-07-28 10:30:00,21.64,21.69,21.64,21.66,92090.0,17.0033,17.0426,17.0033,17.019,92090.0
2015-07-28 10:35:00,21.66,21.69,21.6,21.61,119183.0,17.019,17.0426,16.9719,16.9797,119183.0
2015-07-28 10:40:00,21.61,21.68,21.6,21.68,232686.0,16.9797,17.0347,16.9719,17.0347,232686.0
2015-07-28 10:45:00,21.68,21.74,21.66,21.73,127504.0,17.0347,17.0819,17.019,17.074,127504.0
2015-07-28 10:50:00,21.73,21.77,21.72,21.77,84771.0,17.074,17.1055,17.0662,17.1055,84771.0
2015-07-28 10:55:00,21.77,21.78,21.74,21.78,87895.0,17.1055,17.1133,17.0819,17.1133,87895.0
2015-07-28 11:00:00,21.77,21.8,21.75,21.78,141561.0,17.1055,17.129,17.0897,17.1133,141561.0
2015-07-28 11:05:00,21.78,21.82,21.77,21.81,142329.0,17.1133,17.1447,17.1055,17.1369,142329.0
2015-07-28 11:10:00,21.8,21.86,21.78,21.82,283338.0,17.129,17.1762,17.1133,17.1447,283338.0
2015-07-28 11:15:00,21.81,21.85,21.79,21.84,184453.0,17.1369,17.1683,17.1212,17.1605,184453.0
2015-07-28 11:20:00,21.83,21.85,21.8,21.84,101010.0,17.1526,17.1683,17.129,17.1605,101010.0
2015-07-28 11:25:00,21.83,21.86,21.82,21.83,129112.0,17.1526,17.1762,17.1447,17.1526,129112.0
2015-07-28 11:30:00,21.84,21.88,21.81,21.84,280402.0,17.1605,17.1919,17.1369,17.1605,280402.0
2015-07-28 11:35:00,21.84,21.85,21.8,21.8,64509.0,17.1605,17.1683,17.129,17.129,64509.0
2015-07-28 11:40:00,21.8,21.85,21.8,21.83,128096.0,17.129,17.1683,17.129,17.1526,128096.0
2015-07-28 11:45:00,21.83,21.85,21.81,21.84,67108.0,17.1526,17.1683,17.1369,17.1605,67108.0
2015-07-28 11:50:00,21.84,21.86,21.83,21.83,149188.0,17.1605,17.1762,17.1526,17.1526,149188.0
2015-07-28 11:55:00,21.83,21.84,21.79,21.82,57506.0,17.1526,17.1605,17.1212,17.1447,57506.0
2015-07-28 12:00:00,21.82,21.85,21.8,21.83,87207.0,17.1447,17.1683,17.129,17.1526,87207.0
2015-07-28 12:05:00,21.82,21.83,21.79,21.79,40856.0,17.1447,17.1526,17.1212,17.1212,40856.0
2015-07-28 12:10:00,21.79,21.84,21.79,21.8,98564.0,17.1212,17.1605,17.1212,17.129,98564.0
2015-07-28 12:15:00,21.8,21.85,21.8,21.84,76034.0,17.129,17.1683,17.129,17.1605,76034.0
2015-07-28 12:20:00,21.85,21.87,21.84,21.84,78772.0,17.1683,17.184,17.1605,17.1605,78772.0
2015-07-28 12:25:00,21.85,21.85,21.82,21.83,63513.0,17.1683,17.1683,17.1447,17.1526,63513.0
2015-07-28 12:30:00,21.83,21.86,21.82,21.85,69910.0,17.1526,17.1762,17.1447,17.1683,69910.0
2015-07-28 12:35:00,21.85,21.86,21.83,21.84,46679.0,17.1683,17.1762,17.1526,17.1605,46679.0
2015-07-28 12:40:00,21.84,21.84,21.82,21.83,122956.0,17.1605,17.1605,17.1447,17.1526,122956.0
2015-07-28 12:45:00,21.83,21.85,21.82,21.82,186897.0,17.1526,17.1683,17.1447,17.1447,186897.0
2015-07-28 12:50:00,21.82,21.82,21.8,21.8,78194.0,17.1447,17.1447,17.129,17.129,78194.0
2015-07-28 12:55:00,21.8,21.81,21.78,21.79,101684.0,17.129,17.1369,17.1133,17.1212,101684.0
2015-07-28 13:00:00,21.79,21.83,21.79,21.82,69814.0,17.1212,17.1526,17.1212,17.1447,69814.0
2015-07-28 13:05:00,21.83,21.86,21.82,21.85,129968.0,17.1526,17.1762,17.1447,17.1683,129968.0
2015-07-28 13:10:00,21.85,21.87,21.84,21.84,66718.0,17.1683,17.184,17.1605,17.1605,66718.0
2015-07-28 13:15:00,21.85,21.88,21.84,21.87,67607.0,17.1683,17.1919,17.1605,17.184,67607.0
2015-07-28 13:20:00,21.86,21.87,21.84,21.84,45536.0,17.1762,17.184,17.1605,17.1605,45536.0
2015-07-28 13:25:00,21.84,21.86,21.83,21.83,66424.0,17.1605,17.1762,17.1526,17.1526,66424.0
2015-07-28 13:30:00,21.83,21.84,21.8,21.8,57694.0,17.1526,17.1605,17.129,17.129,57694.0
2015-07-28 13:35:00,21.8,21.81,21.78,21.81,68277.0,17.129,17.1369,17.1133,17.1369,68277.0
2015-07-28 13:40:00,21.8,21.82,21.8,21.8,40381.0,17.129,17.1447,17.129,17.129,40381.0
2015-07-28 13:45:00,21.8,21.91,21.79,21.91,413091.0,17.129,17.2155,17.1212,17.2155,413091.0
2015-07-28 13:50:00,21.91,21.92,21.89,21.91,136518.0,17.2155,17.2233,17.1997,17.2155,136518.0
2015-07-28 13:55:00,21.91,21.91,21.89,21.9,153726.0,17.2155,17.2155,17.1997,17.2076,153726.0
2015-07-28 14:00:00,21.9,21.93,21.86,21.93,134516.0,17.2076,17.2312,17.1762,17.2312,134516.0
2015-07-28 14:05:00,21.93,21.96,21.9,21.94,158634.0,17.2312,17.2547,17.2076,17.239,158634.0
2015-07-28 14:10:00,21.94,21.95,21.88,21.93,319848.0,17.239,17.2469,17.1919,17.2312,319848.0
2015-07-28 14:15:00,21.93,21.95,21.92,21.93,174789.0,17.2312,17.2469,17.2233,17.2312,174789.0
2015-07-28 14:20:00,21.93,21.94,21.91,21.92,77617.0,17.2312,17.239,17.2155,17.2233,77617.0
2015-07-28 14:25:00,21.91,21.93,21.9,21.93,174690.0,17.2155,17.2312,17.2076,17.2312,174690.0
2015-07-28 14:30:00,21.93,21.99,21.92,21.96,540784.0,17.2312,17.2783,17.2233,17.2547,540784.0
2015-07-28 14:35:00,21.96,21.98,21.95,21.96,109764.0,17.2547,17.2705,17.2469,17.2547,109764.0
2015-07-28 14:40:00,21.97,21.98,21.94,21.96,212265.0,17.2626,17.2705,17.239,17.2547,212265.0
2015-07-28 14:45:00,21.95,21.97,21.94,21.96,250432.0,17.2469,17.2626,17.239,17.2547,250432.0
2015-07-28 14:50:00,21.96,21.97,21.92,21.93,109554.0,17.2547,17.2626,17.2233,17.2312,109554.0
2015-07-28 14:55:00,21.92,21.95,21.91,21.94,303301.0,17.2233,17.2469,17.2155,17.239,303301.0
2015-07-28 15:00:00,21.94,21.95,21.9,21.9,135722.0,17.239,17.2469,17.2076,17.2076,135722.0
2015-07-28 15:05:00,21.9,21.91,21.89,21.89,153600.0,17.2076,17.2155,17.1997,17.1997,153600.0
2015-07-28 15:10:00,21.89,21.9,21.85,21.85,244381.0,17.1997,17.2076,17.1683,17.1683,244381.0
2015-07-28 15:15:00,21.85,21.87,21.84,21.86,228540.0,17.1683,17.184,17.1605,17.1762,228540.0
2015-07-28 15:20:00,21.85,21.86,21.82,21.83,190074.0,17.1683,17.1762,17.1447,17.1526,190074.0
2015-07-28 15:25:00,21.82,21.83,21.81,21.81,136266.0,17.1447,17.1526,17.1369,17.1369,136266.0
2015-07-28 15:30:00,21.81,21.82,21.77,21.78,179447.0,17.1369,17.1447,17.1055,17.1133,179447.0
2015-07-28 15:35:00,21.77,21.81,21.77,21.79,256710.0,17.1055,17.1369,17.1055,17.1212,256710.0
2015-07-28 15:40:00,21.78,21.82,21.77,21.8,220764.0,17.1133,17.1447,17.1055,17.129,220764.0
2015-07-28 15:45:00,21.8,21.83,21.79,21.82,275812.0,17.129,17.1526,17.1212,17.1447,275812.0
2015-07-28 15:50:00,21.82,21.84,21.81,21.84,376235.0,17.1447,17.1605,17.1369,17.1605,376235.0
2015-07-28 15:55:00,21.84,21.88,21.83,21.88,657222.0,17.1605,17.1919,17.1526,17.1919,657222.0
2015-07-29 09:30:00,21.82,21.86,21.74,21.83,279678.0,17.1447,17.1762,17.0819,17.1526,279678.0
2015-07-29 09:35:00,21.83,21.87,21.76,21.86,256398.0,17.1526,17.184,17.0976,17.1762,256398.0
2015-07-29 09:40:00,21.84,21.85,21.79,21.82,100957.0,17.1605,17.1683,17.1212,17.1447,100957.0
2015-07-29 09:45:00,21.81,21.82,21.77,21.78,85134.0,17.1369,17.1447,17.1055,17.1133,85134.0
2015-07-29 09:50:00,21.78,21.82,21.75,21.81,104674.0,17.1133,17.1447,17.0897,17.1369,104674.0
2015-07-29 09:55:00,21.82,21.83,21.78,21.82,80845.0,17.1447,17.1526,17.1133,17.1447,80845.0
2015-07-29 10:00:00,21.82,21.83,21.79,21.82,161145.0,17.1447,17.1526,17.1212,17.1447,161145.0
2015-07-29 10:05:00,21.81,21.84,21.81,21.84,61699.0,17.1369,17.1605,17.1369,17.1605,61699.0
2015-07-29 10:10:00,21.84,21.84,21.79,21.79,48821.0,17.1605,17.1605,17.1212,17.1212,48821.0
2015-07-29 10:15:00,21.8,21.84,21.77,21.83,133185.0,17.129,17.1605,17.1055,17.1526,133185.0
2015-07-29 10:20:00,21.82,21.85,21.8,21.82,98173.0,17.1447,17.1683,17.129,17.1447,98173.0
2015-07-29 10:25:00,21.82,21.83,21.79,21.79,129053.0,17.1447,17.1526,17.1212,17.1212,129053.0
2015-07-29 10:30:00,21.8,21.86,21.79,21.84,126336.0,17.129,17.1762,17.1212,17.1605,126336.0
2015-07-29 10:35:00,21.84,21.86,21.82,21.85,65386.0,17.1605,17.1762,17.1447,17.1683,65386.0
2015-07-29 10:40:00,21.85,21.86,21.79,21.82,83204.0,17.1683,17.1762,17.1212,17.1447,83204.0
2015-07-29 10:45:00,21.81,21.83,21.8,21.82,61316.0,17.1369,17.1526,17.129,17.1447,61316.0
2015-07-29 10:50:00,21.83,21.85,21.83,21.83,36153.0,17.1526,17.1683,17.1526,17.1526,36153.0
2015-07-29 10:55:00,21.83,21.85,21.81,21.82,130446.0,17.1526,17.1683,17.1369,17.1447,130446.0
2015-07-29 11:00:00,21.82,21.82,21.77,21.78,95473.0,17.1447,17.1447,17.1055,17.1133,95473.0
2015-07-29 11:05:00,21.78,21.84,21.78,21.83,201880.0,17.1133,17.1605,17.1133,17.1526,201880.0
2015-07-29 11:10:00,21.83,21.87,21.83,21.86,109756.0,17.1526,17.184,17.1526,17.1762,109756.0
2015-07-29 11:15:00,21.87,21.9,21.86,21.87,91104.0,17.184,17.2076,17.1762,17.184,91104.0
2015-07-29 11:20:00,21.87,21.88,21.85,21.85,89160.0,17.184,17.1919,17.1683,17.1683,89160.0
2015-07-29 11:25:00,21.86,21.88,21.83,21.85,145293.0,17.1762,17.1919,17.1526,17.1683,145293.0
2015-07-29 11:30:00,21.85,21.86,21.82,21.85,131945.0,17.1683,17.1762,17.1447,17.1683,131945.0
2015-07-29 11:35:00,21.85,21.87,21.84,21.86,75005.0,17.1683,17.184,17.1605,17.1762,75005.0
2015-07-29 11:40:00,21.86,21.92,21.86,21.89,144544.0,17.1762,17.2233,17.1762,17.1997,144544.0
2015-07-29 11:45:00,21.89,21.9,21.86,21.88,49389.0,17.1997,17.2076,17.1762,17.1919,49389.0
2015-07-29 11:50:00,21.88,21.91,21.86,21.9,91829.0,17.1919,17.2155,17.1762,17.2076,91829.0
2015-07-29 11:55:00,21.9,21.9,21.86,21.88,48978.0,17.2076,17.2076,17.1762,17.1919,48978.0
2015-07-29 12:00:00,21.89,21.89,21.86,21.89,45103.0,17.1997,17.1997,17.1762,17.1997,45103.0
2015-07-29 12:05:00,21.89,21.9,21.85,21.86,68141.0,17.1997,17.2076,17.1683,17.1762,68141.0
2015-07-29 12:10:00,21.86,21.88,21.85,21.86,26541.0,17.1762,17.1919,17.1683,17.1762,26541.0
2015-07-29 12:15:00,21.86,21.87,21.85,21.85,52120.0,17.1762,17.184,17.1683,17.1683,52120.0
2015-07-29 12:20:00,21.85,21.87,21.83,21.86,172633.0,17.1683,17.184,17.1526,17.1762,172633.0
2015-07-29 12:25:00,21.86,21.88,21.85,21.88,42035.0,17.1762,17.1919,17.1683,17.1919,42035.0
2015-07-29 12:30:00,21.88,21.95,21.87,21.93,257316.0,17.1919,17.2469,17.184,17.2312,257316.0
2015-07-29 12:35:00,21.92,21.93,21.89,21.91,118831.0,17.2233,17.2312,17.1997,17.2155,118831.0
2015-07-29 12:40:00,21.91,21.91,21.86,21.88,34579.0,17.2155,17.2155,17.1762,17.1919,34579.0
2015-07-29 12:45:00,21.88,21.92,21.88,21.92,38309.0,17.1919,17.2233,17.1919,17.2233,38309.0
2015-07-29 12:50:00,21.91,21.92,21.9,21.91,26233.0,17.2155,17.2233,17.2076,17.2155,26233.0
2015-07-29 12:55:00,21.91,21.93,21.9,21.92,63742.0,17.2155,17.2312,17.2076,17.2233,63742.0
2015-07-29 13:00:00,21.92,21.92,21.89,21.91,43550.0,17.2233,17.2233,17.1997,17.2155,43550.0
2015-07-29 13:05:00,21.91,21.91,21.89,21.89,40549.0,17.2155,17.2155,17.1997,17.1997,40549.0
2015-07-29 13:10:00,21.89,21.91,21.89,21.9,46953.0,17.1997,17.2155,17.1997,17.2076,46953.0
2015-07-29 13:15:00,21.91,21.92,21.89,21.92,63687.0,17.2155,17.2233,17.1997,17.2233,63687.0
2015-07-29 13:20:00,21.92,21.93,21.9,21.93,70228.0,17.2233,17.2312,17.2076,17.2312,70228.0
2015-07-29 13:25:00,21.93,21.95,21.91,21.94,57195.0,17.2312,17.2469,17.2155,17.239,57195.0
2015-07-29 13:30:00,21.94,22.04,21.93,22.04,492135.0,17.239,17.3176,17.2312,17.3176,492135.0
2015-07-29 13:35:00,22.04,22.12,22.03,22.11,991510.0,17.3176,17.3805,17.3097,17.3726,991510.0
2015-07-29 13:40:00,22.11,22.15,22.08,22.09,582980.0,17.3726,17.404,17.349,17.3569,582980.0
2015-07-29 13:45:00,22.09,22.12,22.07,22.12,270410.0,17.3569,17.3805,17.3412,17.3805,270410.0
2015-07-29 13:50:00,22.11,22.14,22.1,22.14,124302.0,17.3726,17.3962,17.3647,17.3962,124302.0
2015-07-29 13:55:00,22.13,22.16,22.09,22.15,288558.0,17.3883,17.4119,17.3569,17.404,288558.0
2015-07-29 14:00:00,22.15,22.27,22.06,22.11,283253.0,17.404,17.4983,17.3333,17.3726,283253.0
2015-07-29 14:05:00,22.11,22.19,22.1,22.13,141876.0,17.3726,17.4355,17.3647,17.3883,141876.0
2015-07-29 14:10:00,22.13,22.18,22.1,22.14,195445.0,17.3883,17.4276,17.3647,17.3962,195445.0
2015-07-29 14:15:00,22.14,22.2,22.14,22.17,163387.0,17.3962,17.4433,17.3962,17.4197,163387.0
2015-07-29 14:20:00,22.17,22.18,22.13,22.16,103594.0,17.4197,17.4276,17.3883,17.4119,103594.0
2015-07-29 14:25:00,22.16,22.16,22.12,22.14,80467.0,17.4119,17.4119,17.3805,17.3962,80467.0
2015-07-29 14:30:00,22.15,22.18,22.14,22.17,86576.0,17.404,17.4276,17.3962,17.4197,86576.0
2015-07-29 14:35:00,22.18,22.18,22.14,22.15,62665.0,17.4276,17.4276,17.3962,17.404,62665.0
2015-07-29 14:40:00,22.16,22.19,22.15,22.17,163687.0,17.4119,17.4355,17.404,17.4197,163687.0
2015-07-29 14:45:00,22.17,22.2,22.12,22.15,128247.0,17.4197,17.4433,17.3805,17.404,128247.0
2015-07-29 14:50:00,22.16,22.17,22.12,22.15,64595.0,17.4119,17.4197,17.3805,17.404,64595.0
2015-07-29 14:55:00,22.15,22.19,22.15,22.17,101574.0,17.404,17.4355,17.404,17.4197,101574.0
2015-07-29 15:00:00,22.17,22.18,22.13,22.15,119742.0,17.4197,17.4276,17.3883,17.404,119742.0
2015-07-29 15:05:00,22.16,22.16,22.11,22.12,98579.0,17.4119,17.4119,17.3726,17.3805,98579.0
2015-07-29 15:10:00,22.12,22.13,22.1,22.1,174370.0,17.3805,17.3883,17.3647,17.3647,174370.0
2015-07-29 15:15:00,22.11,22.12,22.08,22.11,125651.0,17.3726,17.3805,17.349,17.3726,125651.0
2015-07-29 15:20:00,22.11,22.13,22.09,22.13,236004.0,17.3726,17.3883,17.3569,17.3883,236004.0
2015-07-29 15:25:00,22.13,22.16,22.12,22.13,133244.0,17.3883,17.4119,17.3805,17.3883,133244.0
2015-07-29 15:30:00,22.12,22.14,22.1,22.13,187874.0,17.3805,17.3962,17.3647,17.3883,187874.0
2015-07-29 15:35:00,22.12,22.13,22.1,22.12,131876.0,17.3805,17.3883,17.3647,17.3805,131876.0
2015-07-29 15:40:00,22.13,22.13,22.1,22.1,85815.0,17.3883,17.3883,17.3647,17.3647,85815.0
2015-07-29 15:45:00,22.11,22.13,22.1,22.1,445961.0,17.3726,17.3883,17.3647,17.3647,445961.0
2015-07-29 15:50:00,22.1,22.13,22.1,22.11,412465.0,17.3647,17.3883,17.3647,17.3726,412465.0
2015-07-29 15:55:00,22.11,22.14,22.1,22.13,984321.0,17.3726,17.3962,17.3647,17.3883,984321.0
2015-07-30 09:30:00,22.23,22.47,22.19,22.45,636139.0,17.4669,17.6555,17.4355,17.6398,636139.0
2015-07-30 09:35:00,22.45,22.47,22.33,22.4,240895.0,17.6398,17.6555,17.5455,17.6005,240895.0
2015-07-30 09:40:00,22.41,22.44,22.36,22.41,169638.0,17.6083,17.6319,17.569,17.6083,169638.0
2015-07-30 09:45:00,22.41,22.46,22.37,22.39,311533.0,17.6083,17.6476,17.5769,17.5926,311533.0
2015-07-30 09:50:00,22.39,22.41,22.37,22.38,119669.0,17.5926,17.6083,17.5769,17.5848,119669.0
2015-07-30 09:55:00,22.38,22.41,22.36,22.36,226246.0,17.5848,17.6083,17.569,17.569,226246.0
2015-07-30 10:00:00,22.37,22.37,22.32,22.36,223135.0,17.5769,17.5769,17.5376,17.569,223135.0
2015-07-30 10:05:00,22.37,22.39,22.32,22.36,323083.0,17.5769,17.5926,17.5376,17.569,323083.0
2015-07-30 10:10:00,22.36,22.38,22.34,22.38,161009.0,17.569,17.5848,17.5533,17.5848,161009.0
2015-07-30 10:15:00,22.38,22.39,22.32,22.33,258067.0,17.5848,17.5926,17.5376,17.5455,258067.0
2015-07-30 10:20:00,22.32,22.34,22.3,22.31,150686.0,17.5376,17.5533,17.5219,17.5298,150686.0
2015-07-30 10:25:00,22.3,22.31,22.25,22.27,176457.0,17.5219,17.5298,17.4826,17.4983,176457.0
2015-07-30 10:30:00,22.28,22.35,22.27,22.33,274776.0,17.5062,17.5612,17.4983,17.5455,274776.0
2015-07-30 10:35:00,22.33,22.34,22.31,22.32,40518.0,17.5455,17.5533,17.5298,17.5376,40518.0
2015-07-30 10:40:00,22.32,22.34,22.31,22.32,110033.0,17.5376,17.5533,17.5298,17.5376,110033.0
2015-07-30 10:45:00,22.33,22.33,22.28,22.3,104577.0,17.5455,17.5455,17.5062,17.5219,104577.0
2015-07-30 10:50:00,22.3,22.3,22.26,22.29,82192.0,17.5219,17.5219,17.4905,17.514,82192.0
2015-07-30 10:55:00,22.3,22.31,22.28,22.29,307922.0,17.5219,17.5298,17.5062,17.514,307922.0
2015-07-30 11:00:00,22.28,22.31,22.27,22.29,175478.0,17.5062,17.5298,17.4983,17.514,175478.0
2015-07-30 11:05:00,22.29,22.31,22.27,22.29,338703.0,17.514,17.5298,17.4983,17.514,338703.0
2015-07-30 11:10:00,22.3,22.37,22.29,22.36,132371.0,17.5219,17.5769,17.514,17.569,132371.0
2015-07-30 11:15:00,22.36,22.43,22.35,22.4,80006.0,17.569,17.624,17.5612,17.6005,80006.0
2015-07-30 11:20:00,22.4,22.44,22.4,22.44,63815.0,17.6005,17.6319,17.6005,17.6319,63815.0
2015-07-30 11:25:00,22.43,22.52,22.43,22.51,264628.0,17.624,17.6948,17.624,17.6869,264628.0
2015-07-30 11:30:00,22.51,22.51,22.46,22.46,100409.0,17.6869,17.6869,17.6476,17.6476,100409.0
2015-07-30 11:35:00,22.47,22.53,22.46,22.49,267678.0,17.6555,17.7026,17.6476,17.6712,267678.0
2015-07-30 11:40:00,22.5,22.55,22.47,22.55,421031.0,17.679,17.7183,17.6555,17.7183,421031.0
2015-07-30 11:45:00,22.55,22.63,22.54,22.63,360812.0,17.7183,17.7812,17.7105,17.7812,360812.0
2015-07-30 11:50:00,22.63,22.63,22.54,22.58,174096.0,17.7812,17.7812,17.7105,17.7419,174096.0
2015-07-30 11:55:00,22.58,22.58,22.56,22.57,64015.0,17.7419,17.7419,17.7262,17.734,64015.0
2015-07-30 12:00:00,22.58,22.59,22.57,22.59,74206.0,17.7419,17.7498,17.734,17.7498,74206.0
2015-07-30 12:05:00,22.59,22.59,22.57,22.59,137057.0,17.7498,17.7498,17.734,17.7498,137057.0
2015-07-30 12:10:00,22.58,22.62,22.57,22.62,324849.0,17.7419,17.7733,17.734,17.7733,324849.0
2015-07-30 12:15:00,22.62,22.66,22.61,22.64,224870.0,17.7733,17.8048,17.7655,17.789,224870.0
2015-07-30 12:20:00,22.65,22.71,22.64,22.7,433999.0,17.7969,17.844,17.789,17.8362,433999.0
2015-07-30 12:25:00,22.7,22.72,22.69,22.71,520267.0,17.8362,17.8519,17.8283,17.844,520267.0
2015-07-30 12:30:00,22.71,22.72,22.67,22.7,576019.0,17.844,17.8519,17.8126,17.8362,576019.0
2015-07-30 12:35:00,22.7,22.7,22.63,22.64,136608.0,17.8362,17.8362,17.7812,17.789,136608.0
2015-07-30 12:40:00,22.64,22.65,22.64,22.64,79502.0,17.789,17.7969,17.789,17.789,79502.0
2015-07-30 12:45:00,22.64,22.65,22.64,22.64,39256.0,17.789,17.7969,17.789,17.789,39256.0
2015-07-30 12:50:00,22.64,22.67,22.64,22.65,185856.0,17.789,17.8126,17.789,17.7969,185856.0
2015-07-30 12:55:00,22.66,22.67,22.65,22.65,92410.0,17.8048,17.8126,17.7969,17.7969,92410.0
2015-07-30 13:00:00,22.66,22.7,22.65,22.65,240565.0,17.8048,17.8362,17.7969,17.7969,240565.0
2015-07-30 13:05:00,22.64,22.65,22.56,22.59,205626.0,17.789,17.7969,17.7262,17.7498,205626.0
2015-07-30 13:10:00,22.59,22.6,22.57,22.59,61927.0,17.7498,17.7576,17.734,17.7498,61927.0
2015-07-30 13:15:00,22.6,22.64,22.59,22.62,112132.0,17.7576,17.789,17.7498,17.7733,112132.0
2015-07-30 13:20:00,22.62,22.66,22.61,22.64,460122.0,17.7733,17.8048,17.7655,17.789,460122.0
2015-07-30 13:25:00,22.66,22.66,22.64,22.66,49123.0,17.8048,17.8048,17.789,17.8048,49123.0
2015-07-30 13:30:00,22.66,22.67,22.65,22.67,122537.0,17.8048,17.8126,17.7969,17.8126,122537.0
2015-07-30 13:35:00,22.67,22.67,22.62,22.66,324160.0,17.8126,17.8126,17.7733,17.8048,324160.0
2015-07-30 13:40:00,22.66,22.67,22.63,22.64,347108.0,17.8048,17.8126,17.7812,17.789,347108.0
2015-07-30 13:45:00,22.64,22.65,22.62,22.64,52671.0,17.789,17.7969,17.7733,17.789,52671.0
2015-07-30 13:50:00,22.64,22.66,22.64,22.66,50774.0,17.789,17.8048,17.789,17.8048,50774.0
2015-07-30 13:55:00,22.66,22.66,22.62,22.64,86089.0,17.8048,17.8048,17.7733,17.789,86089.0
2015-07-30 14:00:00,22.64,22.67,22.63,22.67,46165.0,17.789,17.8126,17.7812,17.8126,46165.0
2015-07-30 14:05:00,22.67,22.68,22.64,22.67,365562.0,17.8126,17.8205,17.789,17.8126,365562.0
2015-07-30 14:10:00,22.67,22.69,22.66,22.69,81702.0,17.8126,17.8283,17.8048,17.8283,81702.0
2015-07-30 14:15:00,22.69,22.7,22.66,22.67,117631.0,17.8283,17.8362,17.8048,17.8126,117631.0
2015-07-30 14:20:00,22.66,22.68,22.65,22.66,53721.0,17.8048,17.8205,17.7969,17.8048,53721.0
2015-07-30 14:25:00,22.66,22.68,22.64,22.65,61859.0,17.8048,17.8205,17.789,17.7969,61859.0
2015-07-30 14:30:00,22.64,22.67,22.64,22.66,66748.0,17.789,17.8126,17.789,17.8048,66748.0
2015-07-30 14:35:00,22.66,22.68,22.64,22.67,83335.0,17.8048,17.8205,17.789,17.8126,83335.0
2015-07-30 14:40:00,22.67,22.68,22.67,22.68,139437.0,17.8126,17.8205,17.8126,17.8205,139437.0
2015-07-30 14:45:00,22.68,22.72,22.67,22.71,148178.0,17.8205,17.8519,17.8126,17.844,148178.0
2015-07-30 14:50:00,22.71,22.75,22.7,22.74,259548.0,17.844,17.8755,17.8362,17.8676,259548.0
2015-07-30 14:55:00,22.74,22.75,22.73,22.74,142479.0,17.8676,17.8755,17.8598,17.8676,142479.0
2015-07-30 15:00:00,22.74,22.75,22.72,22.74,157325.0,17.8676,17.8755,17.8519,17.8676,157325.0
2015-07-30 15:05:00,22.75,22.77,22.73,22.77,361182.0,17.8755,17.8912,17.8598,17.8912,361182.0
2015-07-30 15:10:00,22.77,22.78,22.76,22.77,180301.0,17.8912,17.899,17.8833,17.8912,180301.0
2015-07-30 15:15:00,22.77,22.77,22.74,22.77,237835.0,17.8912,17.8912,17.8676,17.8912,237835.0
2015-07-30 15:20:00,22.77,22.77,22.74,22.75,160138.0,17.8912,17.8912,17.8676,17.8755,160138.0
2015-07-30 15:25:00,22.75,22.78,22.75,22.78,237877.0,17.8755,17.899,17.8755,17.899,237877.0
2015-07-30 15:30:00,22.77,22.78,22.73,22.75,195550.0,17.8912,17.899,17.8598,17.8755,195550.0
2015-07-30 15:35:00,22.75,22.76,22.72,22.75,340911.0,17.8755,17.8833,17.8519,17.8755,340911.0
2015-07-30 15:40:00,22.74,22.75,22.73,22.73,147015.0,17.8676,17.8755,17.8598,17.8598,147015.0
2015-07-30 15:45:00,22.73,22.74,22.71,22.73,323185.0,17.8598,17.8676,17.844,17.8598,323185.0
2015-07-30 15:50:00,22.72,22.73,22.7,22.72,395975.0,17.8519,17.8598,17.8362,17.8519,395975.0
2015-07-30 15:55:00,22.73,22.73,22.7,22.71,530760.0,17.8598,17.8598,17.8362,17.844,530760.0
2015-07-31 09:30:00,22.55,22.61,22.4,22.4,881182.0,17.7183,17.7655,17.6005,17.6005,881182.0
2015-07-31 09:35:00,22.41,22.49,22.31,22.42,916819.0,17.6083,17.6712,17.5298,17.6162,916819.0
2015-07-31 09:40:00,22.4,22.41,22.35,22.39,763539.0,17.6005,17.6083,17.5612,17.5926,763539.0
2015-07-31 09:45:00,22.39,22.41,22.35,22.36,605160.0,17.5926,17.6083,17.5612,17.569,605160.0
2015-07-31 09:50:00,22.36,22.39,22.33,22.37,369117.0,17.569,17.5926,17.5455,17.5769,369117.0
2015-07-31 09:55:00,22.37,22.41,22.36,22.39,323196.0,17.5769,17.6083,17.569,17.5926,323196.0
2015-07-31 10:00:00,22.39,22.44,22.38,22.38,315107.0,17.5926,17.6319,17.5848,17.5848,315107.0
2015-07-31 10:05:00,22.38,22.44,22.37,22.42,429644.0,17.5848,17.6319,17.5769,17.6162,429644.0
2015-07-31 10:10:00,22.41,22.47,22.4,22.41,355665.0,17.6083,17.6555,17.6005,17.6083,355665.0
2015-07-31 10:15:00,22.41,22.45,22.38,22.39,212585.0,17.6083,17.6398,17.5848,17.5926,212585.0
2015-07-31 10:20:00,22.39,22.41,22.36,22.4,318111.0,17.5926,17.6083,17.569,17.6005,318111.0
2015-07-31 10:25:00,22.4,22.43,22.39,22.39,231820.0,17.6005,17.624,17.5926,17.5926,231820.0
2015-07-31 10:30:00,22.39,22.41,22.37,22.39,232513.0,17.5926,17.6083,17.5769,17.5926,232513.0
2015-07-31 10:35:00,22.39,22.42,22.38,22.4,407837.0,17.5926,17.6162,17.5848,17.6005,407837.0
2015-07-31 10:40:00,22.41,22.42,22.38,22.4,73670.0,17.6083,17.6162,17.5848,17.6005,73670.0
2015-07-31 10:45:00,22.39,22.41,22.38,22.39,39065.0,17.5926,17.6083,17.5848,17.5926,39065.0
2015-07-31 10:50:00,22.4,22.43,22.39,22.39,132096.0,17.6005,17.624,17.5926,17.5926,132096.0
2015-07-31 10:55:00,22.39,22.41,22.39,22.39,34451.0,17.5926,17.6083,17.5926,17.5926,34451.0
2015-07-31 11:00:00,22.39,22.41,22.38,22.39,227462.0,17.5926,17.6083,17.5848,17.5926,227462.0
2015-07-31 11:05:00,22.39,22.4,22.37,22.38,138401.0,17.5926,17.6005,17.5769,17.5848,138401.0
2015-07-31 11:10:00,22.38,22.39,22.36,22.36,97458.0,17.5848,17.5926,17.569,17.569,97458.0
2015-07-31 11:15:00,22.36,22.37,22.33,22.35,172435.0,17.569,17.5769,17.5455,17.5612,172435.0
2015-07-31 11:20:00,22.36,22.36,22.3,22.31,291604.0,17.569,17.569,17.5219,17.5298,291604.0
2015-07-31 11:25:00,22.32,22.38,22.31,22.37,83142.0,17.5376,17.5848,17.5298,17.5769,83142.0
2015-07-31 11:30:00,22.37,22.37,22.34,22.35,50400.0,17.5769,17.5769,17.5533,17.5612,50400.0
2015-07-31 11:35:00,22.35,22.36,22.34,22.35,66855.0,17.5612,17.569,17.5533,17.5612,66855.0
2015-07-31 11:40:00,22.35,22.36,22.3,22.31,159579.0,17.5612,17.569,17.5219,17.5298,159579.0
2015-07-31 11:45:00,22.3,22.32,22.3,22.31,49069.0,17.5219,17.5376,17.5219,17.5298,49069.0
2015-07-31 11:50:00,22.31,22.32,22.27,22.29,78756.0,17.5298,17.5376,17.4983,17.514,78756.0
2015-07-31 11:55:00,22.29,22.32,22.28,22.3,107576.0,17.514,17.5376,17.5062,17.5219,107576.0
2015-07-31 12:00:00,22.3,22.32,22.29,22.31,61827.0,17.5219,17.5376,17.514,17.5298,61827.0
2015-07-31 12:05:00,22.31,22.37,22.3,22.36,113133.0,17.5298,17.5769,17.5219,17.569,113133.0
2015-07-31 12:10:00,22.35,22.38,22.35,22.37,40880.0,17.5612,17.5848,17.5612,17.5769,40880.0
2015-07-31 12:15:00,22.37,22.4,22.36,22.37,79522.0,17.5769,17.6005,17.569,17.5769,79522.0
2015-07-31 12:20:00,22.37,22.39,22.36,22.39,23822.0,17.5769,17.5926,17.569,17.5926,23822.0
2015-07-31 12:25:00,22.39,22.42,22.38,22.41,61385.0,17.5926,17.6162,17.5848,17.6083,61385.0
2015-07-31 12:30:00,22.41,22.41,22.38,22.4,25319.0,17.6083,17.6083,17.5848,17.6005,25319.0
2015-07-31 12:35:00,22.4,22.4,22.36,22.38,97241.0,17.6005,17.6005,17.569,17.5848,97241.0
2015-07-31 12:40:00,22.38,22.38,22.36,22.38,23324.0,17.5848,17.5848,17.569,17.5848,23324.0
2015-07-31 12:45:00,22.38,22.39,22.37,22.39,18192.0,17.5848,17.5926,17.5769,17.5926,18192.0
2015-07-31 12:50:00,22.38,22.4,22.37,22.39,86283.0,17.5848,17.6005,17.5769,17.5926,86283.0
2015-07-31 12:55:00,22.38,22.4,22.36,22.36,27831.0,17.5848,17.6005,17.569,17.569,27831.0
2015-07-31 13:00:00,22.37,22.38,22.35,22.37,117432.0,17.5769,17.5848,17.5612,17.5769,117432.0
2015-07-31 13:05:00,22.36,22.37,22.35,22.35,13475.0,17.569,17.5769,17.5612,17.5612,13475.0
2015-07-31 13:10:00,22.35,22.4,22.35,22.39,185102.0,17.5612,17.6005,17.5612,17.5926,185102.0
2015-07-31 13:15:00,22.39,22.4,22.37,22.38,66153.0,17.5926,17.6005,17.5769,17.5848,66153.0
2015-07-31 13:20:00,22.38,22.39,22.35,22.35,76080.0,17.5848,17.5926,17.5612,17.5612,76080.0
2015-07-31 13:25:00,22.35,22.37,22.34,22.35,87249.0,17.5612,17.5769,17.5533,17.5612,87249.0
2015-07-31 13:30:00,22.34,22.36,22.31,22.32,212638.0,17.5533,17.569,17.5298,17.5376,212638.0
2015-07-31 13:35:00,22.32,22.33,22.31,22.31,23574.0,17.5376,17.5455,17.5298,17.5298,23574.0
2015-07-31 13:40:00,22.31,22.32,22.3,22.3,15323.0,17.5298,17.5376,17.5219,17.5219,15323.0
2015-07-31 13:45:00,22.3,22.32,22.28,22.29,78911.0,17.5219,17.5376,17.5062,17.514,78911.0
2015-07-31 13:50:00,22.28,22.3,22.27,22.3,80398.0,17.5062,17.5219,17.4983,17.5219,80398.0
2015-07-31 13:55:00,22.29,22.3,22.27,22.27,65296.0,17.514,17.5219,17.4983,17.4983,65296.0
2015-07-31 14:00:00,22.27,22.3,22.27,22.29,56396.0,17.4983,17.5219,17.4983,17.514,56396.0
2015-07-31 14:05:00,22.28,22.29,22.24,22.24,174462.0,17.5062,17.514,17.4747,17.4747,174462.0
2015-07-31 14:10:00,22.25,22.25,22.2,22.21,136116.0,17.4826,17.4826,17.4433,17.4512,136116.0
2015-07-31 14:15:00,22.21,22.23,22.19,22.2,130042.0,17.4512,17.4669,17.4355,17.4433,130042.0
2015-07-31 14:20:00,22.2,22.2,22.15,22.15,143321.0,17.4433,17.4433,17.404,17.404,143321.0
2015-07-31 14:25:00,22.16,22.16,22.12,22.16,178699.0,17.4119,17.4119,17.3805,17.4119,178699.0
2015-07-31 14:30:00,22.16,22.19,22.15,22.19,129454.0,17.4119,17.4355,17.404,17.4355,129454.0
2015-07-31 14:35:00,22.19,22.19,22.15,22.18,143184.0,17.4355,17.4355,17.404,17.4276,143184.0
2015-07-31 14:40:00,22.17,22.18,22.15,22.15,49796.0,17.4197,17.4276,17.404,17.404,49796.0
2015-07-31 14:45:00,22.15,22.16,22.1,22.12,204506.0,17.404,17.4119,17.3647,17.3805,204506.0
2015-07-31 14:50:00,22.12,22.15,22.12,22.13,60398.0,17.3805,17.404,17.3805,17.3883,60398.0
2015-07-31 14:55:00,22.13,22.14,22.11,22.11,75354.0,17.3883,17.3962,17.3726,17.3726,75354.0
2015-07-31 15:00:00,22.12,22.13,22.1,22.11,107678.0,17.3805,17.3883,17.3647,17.3726,107678.0
2015-07-31 15:05:00,22.11,22.11,22.06,22.06,271673.0,17.3726,17.3726,17.3333,17.3333,271673.0
2015-07-31 15:10:00,22.07,22.09,22.04,22.09,198125.0,17.3412,17.3569,17.3176,17.3569,198125.0
2015-07-31 15:15:00,22.09,22.09,22.04,22.07,358764.0,17.3569,17.3569,17.3176,17.3412,358764.0
2015-07-31 15:20:00,22.07,22.1,22.06,22.07,193826.0,17.3412,17.3647,17.3333,17.3412,193826.0
2015-07-31 15:25:00,22.07,22.08,22.06,22.07,207104.0,17.3412,17.349,17.3333,17.3412,207104.0
2015-07-31 15:30:00,22.07,22.07,22.03,22.04,388741.0,17.3412,17.3412,17.3097,17.3176,388741.0
2015-07-31 15:35:00,22.05,22.09,22.04,22.08,238524.0,17.3255,17.3569,17.3176,17.349,238524.0
2015-07-31 15:40:00,22.09,22.1,22.07,22.07,179183.0,17.3569,17.3647,17.3412,17.3412,179183.0
2015-07-31 15:45:00,22.07,22.09,22.07,22.09,433659.0,17.3412,17.3569,17.3412,17.3569,433659.0
2015-07-31 15:50:00,22.09,22.09,22.08,22.09,347925.0,17.3569,17.3569,17.349,17.3569,347925.0
2015-07-31 15:55:00,22.09,22.13,22.08,22.13,778075.0,17.3569,17.3883,17.349,17.3883,778075.0
2015-08-03 09:30:00,21.9,21.9,21.7,21.73,833234.0,17.2076,17.2076,17.0505,17.074,833234.0
2015-08-03 09:35:00,21.73,21.74,21.63,21.64,778009.0,17.074,17.0819,16.9955,17.0033,778009.0
2015-08-03 09:40:00,21.64,21.71,21.6,21.65,369091.0,17.0033,17.0583,16.9719,17.0112,369091.0
2015-08-03 09:45:00,21.64,21.69,21.63,21.68,175532.0,17.0033,17.0426,16.9955,17.0347,175532.0
2015-08-03 09:50:00,21.68,21.71,21.63,21.68,155440.0,17.0347,17.0583,16.9955,17.0347,155440.0
2015-08-03 09:55:00,21.68,21.7,21.63,21.63,205194.0,17.0347,17.0505,16.9955,16.9955,205194.0
2015-08-03 10:00:00,21.64,21.66,21.61,21.62,158797.0,17.0033,17.019,16.9797,16.9876,158797.0
2015-08-03 10:05:00,21.62,21.65,21.59,21.64,169069.0,16.9876,17.0112,16.964,17.0033,169069.0
2015-08-03 10:10:00,21.64,21.66,21.61,21.63,102554.0,17.0033,17.019,16.9797,16.9955,102554.0
2015-08-03 10:15:00,21.62,21.62,21.56,21.57,126257.0,16.9876,16.9876,16.9405,16.9483,126257.0
2015-08-03 10:20:00,21.57,21.59,21.53,21.53,94854.0,16.9483,16.964,16.9169,16.9169,94854.0
2015-08-03 10:25:00,21.54,21.59,21.52,21.59,174083.0,16.9247,16.964,16.909,16.964,174083.0
2015-08-03 10:30:00,21.58,21.6,21.52,21.6,144205.0,16.9562,16.9719,16.909,16.9719,144205.0
2015-08-03 10:35:00,21.6,21.62,21.56,21.62,245529.0,16.9719,16.9876,16.9405,16.9876,245529.0
2015-08-03 10:40:00,21.61,21.66,21.6,21.64,269268.0,16.9797,17.019,16.9719,17.0033,269268.0
2015-08-03 10:45:00,21.64,21.66,21.63,21.66,81634.0,17.0033,17.019,16.9955,17.019,81634.0
2015-08-03 10:50:00,21.66,21.68,21.64,21.64,63005.0,17.019,17.0347,17.0033,17.0033,63005.0
2015-08-03 10:55:00,21.64,21.71,21.64,21.7,184465.0,17.0033,17.0583,17.0033,17.0505,184465.0
2015-08-03 11:00:00,21.7,21.76,21.69,21.75,139894.0,17.0505,17.0976,17.0426,17.0897,139894.0
2015-08-03 11:05:00,21.76,21.81,21.74,21.81,231888.0,17.0976,17.1369,17.0819,17.1369,231888.0
2015-08-03 11:10:00,21.8,21.85,21.79,21.79,369036.0,17.129,17.1683,17.1212,17.1212,369036.0
2015-08-03 11:15:00,21.8,21.82,21.79,21.82,74665.0,17.129,17.1447,17.1212,17.1447,74665.0
2015-08-03 11:20:00,21.82,21.85,21.81,21.84,121119.0,17.1447,17.1683,17.1369,17.1605,121119.0
2015-08-03 11:25:00,21.84,21.85,21.83,21.84,118209.0,17.1605,17.1683,17.1526,17.1605,118209.0
2015-08-03 11:30:00,21.84,21.85,21.83,21.84,215042.0,17.1605,17.1683,17.1526,17.1605,215042.0
2015-08-03 11:35:00,21.84,21.84,21.81,21.83,134357.0,17.1605,17.1605,17.1369,17.1526,134357.0
2015-08-03 11:40:00,21.83,21.83,21.82,21.82,33636.0,17.1526,17.1526,17.1447,17.1447,33636.0
2015-08-03 11:45:00,21.82,21.83,21.76,21.78,173467.0,17.1447,17.1526,17.0976,17.1133,173467.0
2015-08-03 11:50:00,21.78,21.78,21.75,21.77,64768.0,17.1133,17.1133,17.0897,17.1055,64768.0
2015-08-03 11:55:00,21.77,21.77,21.76,21.77,35308.0,17.1055,17.1055,17.0976,17.1055,35308.0
2015-08-03 12:00:00,21.77,21.77,21.73,21.73,33360.0,17.1055,17.1055,17.074,17.074,33360.0
2015-08-03 12:05:00,21.73,21.78,21.73,21.78,77241.0,17.074,17.1133,17.074,17.1133,77241.0
2015-08-03 12:10:00,21.78,21.79,21.76,21.79,41216.0,17.1133,17.1212,17.0976,17.1212,41216.0
2015-08-03 12:15:00,21.78,21.79,21.75,21.78,78865.0,17.1133,17.1212,17.0897,17.1133,78865.0
2015-08-03 12:20:00,21.77,21.78,21.76,21.78,27584.0,17.1055,17.1133,17.0976,17.1133,27584.0
2015-08-03 12:25:00,21.78,21.78,21.76,21.78,84953.0,17.1133,17.1133,17.0976,17.1133,84953.0
2015-08-03 12:30:00,21.77,21.78,21.73,21.73,48952.0,17.1055,17.1133,17.074,17.074,48952.0
2015-08-03 12:35:00,21.73,21.74,21.7,21.71,137541.0,17.074,17.0819,17.0505,17.0583,137541.0
2015-08-03 12:40:00,21.7,21.71,21.69,21.69,65070.0,17.0505,17.0583,17.0426,17.0426,65070.0
2015-08-03 12:45:00,21.69,21.7,21.64,21.64,109297.0,17.0426,17.0505,17.0033,17.0033,109297.0
2015-08-03 12:50:00,21.64,21.66,21.62,21.64,108017.0,17.0033,17.019,16.9876,17.0033,108017.0
2015-08-03 12:55:00,21.64,21.65,21.63,21.64,24036.0,17.0033,17.0112,16.9955,17.0033,24036.0
2015-08-03 13:00:00,21.63,21.65,21.63,21.64,44851.0,16.9955,17.0112,16.9955,17.0033,44851.0
2015-08-03 13:05:00,21.65,21.65,21.61,21.62,107098.0,17.0112,17.0112,16.9797,16.9876,107098.0
2015-08-03 13:10:00,21.61,21.63,21.6,21.62,57029.0,16.9797,16.9955,16.9719,16.9876,57029.0
2015-08-03 13:15:00,21.61,21.62,21.59,21.6,88743.0,16.9797,16.9876,16.964,16.9719,88743.0
2015-08-03 13:20:00,21.59,21.63,21.59,21.61,89269.0,16.964,16.9955,16.964,16.9797,89269.0
2015-08-03 13:25:00,21.61,21.64,21.61,21.63,66987.0,16.9797,17.0033,16.9797,16.9955,66987.0
2015-08-03 13:30:00,21.62,21.63,21.62,21.63,19027.0,16.9876,16.9955,16.9876,16.9955,19027.0
2015-08-03 13:35:00,21.63,21.63,21.6,21.6,36806.0,16.9955,16.9955,16.9719,16.9719,36806.0
2015-08-03 13:40:00,21.6,21.65,21.6,21.64,75757.0,16.9719,17.0112,16.9719,17.0033,75757.0
2015-08-03 13:45:00,21.64,21.66,21.63,21.65,96484.0,17.0033,17.019,16.9955,17.0112,96484.0
2015-08-03 13:50:00,21.65,21.68,21.64,21.64,79854.0,17.0112,17.0347,17.0033,17.0033,79854.0
2015-08-03 13:55:00,21.64,21.66,21.63,21.64,57194.0,17.0033,17.019,16.9955,17.0033,57194.0
2015-08-03 14:00:00,21.64,21.65,21.63,21.64,60712.0,17.0033,17.0112,16.9955,17.0033,60712.0
2015-08-03 14:05:00,21.64,21.65,21.61,21.63,99584.0,17.0033,17.0112,16.9797,16.9955,99584.0
2015-08-03 14:10:00,21.63,21.63,21.59,21.59,90341.0,16.9955,16.9955,16.964,16.964,90341.0
2015-08-03 14:15:00,21.59,21.64,21.58,21.64,158847.0,16.964,17.0033,16.9562,17.0033,158847.0
2015-08-03 14:20:00,21.64,21.66,21.63,21.66,59708.0,17.0033,17.019,16.9955,17.019,59708.0
2015-08-03 14:25:00,21.66,21.68,21.64,21.67,74258.0,17.019,17.0347,17.0033,17.0269,74258.0
2015-08-03 14:30:00,21.67,21.69,21.67,21.69,73286.0,17.0269,17.0426,17.0269,17.0426,73286.0
2015-08-03 14:35:00,21.69,21.7,21.66,21.69,105015.0,17.0426,17.0505,17.019,17.0426,105015.0
2015-08-03 14:40:00,21.69,21.7,21.68,21.68,43377.0,17.0426,17.0505,17.0347,17.0347,43377.0
2015-08-03 14:45:00,21.69,21.69,21.65,21.66,107287.0,17.0426,17.0426,17.0112,17.019,107287.0
2015-08-03 14:50:00,21.66,21.66,21.63,21.64,146703.0,17.019,17.019,16.9955,17.0033,146703.0
2015-08-03 14:55:00,21.64,21.65,21.6,21.62,117314.0,17.0033,17.0112,16.9719,16.9876,117314.0
2015-08-03 15:00:00,21.62,21.65,21.61,21.65,70170.0,16.9876,17.0112,16.9797,17.0112,70170.0
2015-08-03 15:05:00,21.65,21.67,21.64,21.67,102510.0,17.0112,17.0269,17.0033,17.0269,102510.0
2015-08-03 15:10:00,21.66,21.67,21.64,21.66,117006.0,17.019,17.0269,17.0033,17.019,117006.0
2015-08-03 15:15:00,21.66,21.66,21.62,21.64,98284.0,17.019,17.019,16.9876,17.0033,98284.0
2015-08-03 15:20:00,21.63,21.65,21.63,21.65,53224.0,16.9955,17.0112,16.9955,17.0112,53224.0
2015-08-03 15:25:00,21.65,21.67,21.63,21.63,238596.0,17.0112,17.0269,16.9955,16.9955,238596.0
2015-08-03 15:30:00,21.64,21.65,21.63,21.65,151208.0,17.0033,17.0112,16.9955,17.0112,151208.0
2015-08-03 15:35:00,21.64,21.67,21.64,21.67,144213.0,17.0033,17.0269,17.0033,17.0269,144213.0
2015-08-03 15:40:00,21.67,21.71,21.66,21.71,288614.0,17.0269,17.0583,17.019,17.0583,288614.0
2015-08-03 15:45:00,21.71,21.72,21.7,21.71,203941.0,17.0583,17.0662,17.0505,17.0583,203941.0
2015-08-03 15:50:00,21.71,21.71,21.69,21.69,190260.0,17.0583,17.0583,17.0426,17.0426,190260.0
2015-08-03 15:55:00,21.7,21.72,21.69,21.71,417572.0,17.0505,17.0662,17.0426,17.0583,417572.0
2015-08-04 09:30:00,21.83,21.88,21.76,21.8,248059.0,17.1526,17.1919,17.0976,17.129,248059.0
2015-08-04 09:35:00,21.8,21.84,21.75,21.78,210185.0,17.129,17.1605,17.0897,17.1133,210185.0
2015-08-04 09:40:00,21.78,21.91,21.77,21.9,212984.0,17.1133,17.2155,17.1055,17.2076,212984.0
2015-08-04 09:45:00,21.9,21.92,21.86,21.89,101724.0,17.2076,17.2233,17.1762,17.1997,101724.0
2015-08-04 09:50:00,21.9,21.91,21.82,21.84,95832.0,17.2076,17.2155,17.1447,17.1605,95832.0
2015-08-04 09:55:00,21.84,21.84,21.75,21.76,118826.0,17.1605,17.1605,17.0897,17.0976,118826.0
2015-08-04 10:00:00,21.76,21.77,21.73,21.75,367974.0,17.0976,17.1055,17.074,17.0897,367974.0
2015-08-04 10:05:00,21.74,21.81,21.74,21.79,151379.0,17.0819,17.1369,17.0819,17.1212,151379.0
2015-08-04 10:10:00,21.78,21.79,21.74,21.75,141317.0,17.1133,17.1212,17.0819,17.0897,141317.0
2015-08-04 10:15:00,21.74,21.79,21.74,21.76,163899.0,17.0819,17.1212,17.0819,17.0976,163899.0
2015-08-04 10:20:00,21.76,21.79,21.74,21.74,57345.0,17.0976,17.1212,17.0819,17.0819,57345.0
2015-08-04 10:25:00,21.74,21.77,21.69,21.69,171804.0,17.0819,17.1055,17.0426,17.0426,171804.0
2015-08-04 10:30:00,21.7,21.7,21.62,21.63,256262.0,17.0505,17.0505,16.9876,16.9955,256262.0
2015-08-04 10:35:00,21.64,21.68,21.62,21.63,159627.0,17.0033,17.0347,16.9876,16.9955,159627.0
2015-08-04 10:40:00,21.63,21.64,21.55,21.63,359693.0,16.9955,17.0033,16.9326,16.9955,359693.0
2015-08-04 10:45:00,21.63,21.64,21.59,21.6,171911.0,16.9955,17.0033,16.964,16.9719,171911.0
2015-08-04 10:50:00,21.6,21.6,21.53,21.53,76390.0,16.9719,16.9719,16.9169,16.9169,76390.0
2015-08-04 10:55:00,21.53,21.54,21.5,21.5,358046.0,16.9169,16.9247,16.8933,16.8933,358046.0
2015-08-04 11:00:00,21.5,21.53,21.44,21.44,552847.0,16.8933,16.9169,16.8462,16.8462,552847.0
2015-08-04 11:05:00,21.44,21.47,21.42,21.44,184019.0,16.8462,16.8697,16.8304,16.8462,184019.0
2015-08-04 11:10:00,21.45,21.49,21.42,21.45,255473.0,16.854,16.8854,16.8304,16.854,255473.0
2015-08-04 11:15:00,21.45,21.49,21.41,21.48,168821.0,16.854,16.8854,16.8226,16.8776,168821.0
2015-08-04 11:20:00,21.48,21.5,21.45,21.45,132306.0,16.8776,16.8933,16.854,16.854,132306.0
2015-08-04 11:25:00,21.45,21.48,21.44,21.47,418492.0,16.854,16.8776,16.8462,16.8697,418492.0
2015-08-04 11:30:00,21.47,21.5,21.44,21.5,160891.0,16.8697,16.8933,16.8462,16.8933,160891.0
2015-08-04 11:35:00,21.5,21.5,21.47,21.5,147399.0,16.8933,16.8933,16.8697,16.8933,147399.0
2015-08-04 11:40:00,21.5,21.5,21.48,21.5,103400.0,16.8933,16.8933,16.8776,16.8933,103400.0
2015-08-04 11:45:00,21.49,21.5,21.49,21.49,60392.0,16.8854,16.8933,16.8854,16.8854,60392.0
2015-08-04 11:50:00,21.5,21.5,21.44,21.46,109319.0,16.8933,16.8933,16.8462,16.8619,109319.0
2015-08-04 11:55:00,21.46,21.49,21.45,21.48,119033.0,16.8619,16.8854,16.854,16.8776,119033.0
2015-08-04 12:00:00,21.48,21.5,21.48,21.49,64604.0,16.8776,16.8933,16.8776,16.8854,64604.0
2015-08-04 12:05:00,21.5,21.55,21.49,21.55,90310.0,16.8933,16.9326,16.8854,16.9326,90310.0
2015-08-04 12:10:00,21.55,21.56,21.53,21.54,119583.0,16.9326,16.9405,16.9169,16.9247,119583.0
2015-08-04 12:15:00,21.55,21.56,21.54,21.55,35872.0,16.9326,16.9405,16.9247,16.9326,35872.0
2015-08-04 12:20:00,21.56,21.56,21.54,21.54,85678.0,16.9405,16.9405,16.9247,16.9247,85678.0
2015-08-04 12:25:00,21.54,21.57,21.5,21.5,74170.0,16.9247,16.9483,16.8933,16.8933,74170.0
2015-08-04 12:30:00,21.5,21.5,21.45,21.46,102233.0,16.8933,16.8933,16.854,16.8619,102233.0
2015-08-04 12:35:00,21.45,21.47,21.45,21.45,368915.0,16.854,16.8697,16.854,16.854,368915.0
2015-08-04 12:40:00,21.45,21.46,21.43,21.43,104074.0,16.854,16.8619,16.8383,16.8383,104074.0
2015-08-04 12:45:00,21.43,21.44,21.43,21.44,94899.0,16.8383,16.8462,16.8383,16.8462,94899.0
2015-08-04 12:50:00,21.43,21.44,21.4,21.43,82552.0,16.8383,16.8462,16.8147,16.8383,82552.0
2015-08-04 12:55:00,21.43,21.43,21.41,21.42,176664.0,16.8383,16.8383,16.8226,16.8304,176664.0
2015-08-04 13:00:00,21.42,21.44,21.41,21.42,91292.0,16.8304,16.8462,16.8226,16.8304,91292.0
2015-08-04 13:05:00,21.42,21.44,21.41,21.42,99386.0,16.8304,16.8462,16.8226,16.8304,99386.0
2015-08-04 13:10:00,21.42,21.43,21.41,21.41,54300.0,16.8304,16.8383,16.8226,16.8226,54300.0
2015-08-04 13:15:00,21.42,21.45,21.41,21.44,52466.0,16.8304,16.854,16.8226,16.8462,52466.0
2015-08-04 13:20:00,21.43,21.45,21.42,21.44,123914.0,16.8383,16.854,16.8304,16.8462,123914.0
2015-08-04 13:25:00,21.44,21.45,21.42,21.42,107194.0,16.8462,16.854,16.8304,16.8304,107194.0
2015-08-04 13:30:00,21.42,21.48,21.41,21.46,118093.0,16.8304,16.8776,16.8226,16.8619,118093.0
2015-08-04 13:35:00,21.46,21.47,21.44,21.44,42494.0,16.8619,16.8697,16.8462,16.8462,42494.0
2015-08-04 13:40:00,21.44,21.45,21.41,21.42,92763.0,16.8462,16.854,16.8226,16.8304,92763.0
2015-08-04 13:45:00,21.42,21.43,21.4,21.42,381892.0,16.8304,16.8383,16.8147,16.8304,381892.0
2015-08-04 13:50:00,21.42,21.45,21.42,21.45,129109.0,16.8304,16.854,16.8304,16.854,129109.0
2015-08-04 13:55:00,21.45,21.46,21.41,21.42,114379.0,16.854,16.8619,16.8226,16.8304,114379.0
2015-08-04 14:00:00,21.41,21.42,21.38,21.4,166976.0,16.8226,16.8304,16.799,16.8147,166976.0
2015-08-04 14:05:00,21.4,21.41,21.36,21.37,132360.0,16.8147,16.8226,16.7833,16.7912,132360.0
2015-08-04 14:10:00,21.36,21.38,21.34,21.37,338779.0,16.7833,16.799,16.7676,16.7912,338779.0
2015-08-04 14:15:00,21.37,21.4,21.35,21.39,47236.0,16.7912,16.8147,16.7754,16.8069,47236.0
2015-08-04 14:20:00,21.4,21.41,21.39,21.39,72479.0,16.8147,16.8226,16.8069,16.8069,72479.0
2015-08-04 14:25:00,21.39,21.4,21.37,21.38,124620.0,16.8069,16.8147,16.7912,16.799,124620.0
2015-08-04 14:30:00,21.39,21.41,21.36,21.4,89188.0,16.8069,16.8226,16.7833,16.8147,89188.0
2015-08-04 14:35:00,21.4,21.45,21.38,21.44,153531.0,16.8147,16.854,16.799,16.8462,153531.0
2015-08-04 14:40:00,21.44,21.45,21.41,21.43,118854.0,16.8462,16.854,16.8226,16.8383,118854.0
2015-08-04 14:45:00,21.43,21.47,21.41,21.46,119014.0,16.8383,16.8697,16.8226,16.8619,119014.0
2015-08-04 14:50:00,21.47,21.47,21.43,21.43,105111.0,16.8697,16.8697,16.8383,16.8383,105111.0
2015-08-04 14:55:00,21.43,21.46,21.42,21.45,109767.0,16.8383,16.8619,16.8304,16.854,109767.0
2015-08-04 15:00:00,21.45,21.48,21.42,21.44,171491.0,16.854,16.8776,16.8304,16.8462,171491.0
2015-08-04 15:05:00,21.45,21.47,21.42,21.43,72005.0,16.854,16.8697,16.8304,16.8383,72005.0
2015-08-04 15:10:00,21.42,21.46,21.41,21.45,174037.0,16.8304,16.8619,16.8226,16.854,174037.0
2015-08-04 15:15:00,21.44,21.47,21.43,21.44,69799.0,16.8462,16.8697,16.8383,16.8462,69799.0
2015-08-04 15:20:00,21.44,21.45,21.42,21.42,63443.0,16.8462,16.854,16.8304,16.8304,63443.0
2015-08-04 15:25:00,21.42,21.45,21.41,21.45,151417.0,16.8304,16.854,16.8226,16.854,151417.0
2015-08-04 15:30:00,21.45,21.49,21.44,21.46,175001.0,16.854,16.8854,16.8462,16.8619,175001.0
2015-08-04 15:35:00,21.46,21.47,21.43,21.45,154811.0,16.8619,16.8697,16.8383,16.854,154811.0
2015-08-04 15:40:00,21.45,21.45,21.41,21.43,245743.0,16.854,16.854,16.8226,16.8383,245743.0
2015-08-04 15:45:00,21.43,21.44,21.4,21.4,163735.0,16.8383,16.8462,16.8147,16.8147,163735.0
2015-08-04 15:50:00,21.4,21.42,21.39,21.41,232147.0,16.8147,16.8304,16.8069,16.8226,232147.0
2015-08-04 15:55:00,21.41,21.45,21.41,21.45,629874.0,16.8226,16.854,16.8226,16.854,629874.0
2015-08-05 09:30:00,21.55,21.59,21.52,21.57,276442.0,16.9326,16.964,16.909,16.9483,276442.0
2015-08-05 09:35:00,21.58,21.7,21.57,21.66,206189.0,16.9562,17.0505,16.9483,17.019,206189.0
2015-08-05 09:40:00,21.66,21.7,21.65,21.7,190913.0,17.019,17.0505,17.0112,17.0505,190913.0
2015-08-05 09:45:00,21.7,21.76,21.68,21.76,134814.0,17.0505,17.0976,17.0347,17.0976,134814.0
2015-08-05 09:50:00,21.76,21.77,21.73,21.75,97854.0,17.0976,17.1055,17.074,17.0897,97854.0
2015-08-05 09:55:00,21.75,21.77,21.7,21.72,141003.0,17.0897,17.1055,17.0505,17.0662,141003.0
2015-08-05 10:00:00,21.74,21.74,21.68,21.73,124734.0,17.0819,17.0819,17.0347,17.074,124734.0
2015-08-05 10:05:00,21.73,21.75,21.69,21.7,195225.0,17.074,17.0897,17.0426,17.0505,195225.0
2015-08-05 10:10:00,21.7,21.74,21.69,21.71,113715.0,17.0505,17.0819,17.0426,17.0583,113715.0
2015-08-05 10:15:00,21.71,21.71,21.66,21.69,99504.0,17.0583,17.0583,17.019,17.0426,99504.0
2015-08-05 10:20:00,21.69,21.7,21.66,21.69,123248.0,17.0426,17.0505,17.019,17.0426,123248.0
2015-08-05 10:25:00,21.69,21.75,21.67,21.73,61838.0,17.0426,17.0897,17.0269,17.074,61838.0
2015-08-05 10:30:00,21.72,21.75,21.71,21.73,126400.0,17.0662,17.0897,17.0583,17.074,126400.0
2015-08-05 10:35:00,21.73,21.75,21.71,21.73,35054.0,17.074,17.0897,17.0583,17.074,35054.0
2015-08-05 10:40:00,21.74,21.75,21.7,21.73,144801.0,17.0819,17.0897,17.0505,17.074,144801.0
2015-08-05 10:45:00,21.74,21.75,21.72,21.74,117165.0,17.0819,17.0897,17.0662,17.0819,117165.0
2015-08-05 10:50:00,21.74,21.78,21.74,21.77,149712.0,17.0819,17.1133,17.0819,17.1055,149712.0
2015-08-05 10:55:00,21.77,21.78,21.76,21.77,17513.0,17.1055,17.1133,17.0976,17.1055,17513.0
2015-08-05 11:00:00,21.77,21.78,21.74,21.74,69617.0,17.1055,17.1133,17.0819,17.0819,69617.0
2015-08-05 11:05:00,21.74,21.78,21.74,21.78,66147.0,17.0819,17.1133,17.0819,17.1133,66147.0
2015-08-05 11:10:00,21.78,21.78,21.76,21.77,23450.0,17.1133,17.1133,17.0976,17.1055,23450.0
2015-08-05 11:15:00,21.77,21.79,21.76,21.79,63845.0,17.1055,17.1212,17.0976,17.1212,63845.0
2015-08-05 11:20:00,21.78,21.83,21.78,21.82,89327.0,17.1133,17.1526,17.1133,17.1447,89327.0
2015-08-05 11:25:00,21.82,21.82,21.8,21.82,35345.0,17.1447,17.1447,17.129,17.1447,35345.0
2015-08-05 11:30:00,21.82,21.84,21.81,21.83,71404.0,17.1447,17.1605,17.1369,17.1526,71404.0
2015-08-05 11:35:00,21.84,21.87,21.79,21.79,251243.0,17.1605,17.184,17.1212,17.1212,251243.0
2015-08-05 11:40:00,21.79,21.8,21.77,21.78,38666.0,17.1212,17.129,17.1055,17.1133,38666.0
2015-08-05 11:45:00,21.78,21.8,21.78,21.8,36616.0,17.1133,17.129,17.1133,17.129,36616.0
2015-08-05 11:50:00,21.8,21.8,21.73,21.75,57497.0,17.129,17.129,17.074,17.0897,57497.0
2015-08-05 11:55:00,21.74,21.74,21.71,21.72,99419.0,17.0819,17.0819,17.0583,17.0662,99419.0
2015-08-05 12:00:00,21.72,21.74,21.7,21.71,61914.0,17.0662,17.0819,17.0505,17.0583,61914.0
2015-08-05 12:05:00,21.71,21.74,21.7,21.72,20215.0,17.0583,17.0819,17.0505,17.0662,20215.0
2015-08-05 12:10:00,21.71,21.73,21.71,21.72,20645.0,17.0583,17.074,17.0583,17.0662,20645.0
2015-08-05 12:15:00,21.71,21.72,21.69,21.69,33213.0,17.0583,17.0662,17.0426,17.0426,33213.0
2015-08-05 12:20:00,21.69,21.7,21.67,21.68,81135.0,17.0426,17.0505,17.0269,17.0347,81135.0
2015-08-05 12:25:00,21.68,21.7,21.66,21.7,26429.0,17.0347,17.0505,17.019,17.0505,26429.0
2015-08-05 12:30:00,21.7,21.7,21.66,21.68,59586.0,17.0505,17.0505,17.019,17.0347,59586.0
2015-08-05 12:35:00,21.67,21.7,21.66,21.7,20925.0,17.0269,17.0505,17.019,17.0505,20925.0
2015-08-05 12:40:00,21.7,21.7,21.65,21.68,61917.0,17.0505,17.0505,17.0112,17.0347,61917.0
2015-08-05 12:45:00,21.68,21.69,21.66,21.68,23179.0,17.0347,17.0426,17.019,17.0347,23179.0
2015-08-05 12:50:00,21.69,21.69,21.65,21.66,30857.0,17.0426,17.0426,17.0112,17.019,30857.0
2015-08-05 12:55:00,21.66,21.71,21.66,21.7,27042.0,17.019,17.0583,17.019,17.0505,27042.0
2015-08-05 13:00:00,21.71,21.71,21.68,21.7,41022.0,17.0583,17.0583,17.0347,17.0505,41022.0
2015-08-05 13:05:00,21.7,21.7,21.68,21.7,82240.0,17.0505,17.0505,17.0347,17.0505,82240.0
2015-08-05 13:10:00,21.69,21.7,21.63,21.65,105527.0,17.0426,17.0505,16.9955,17.0112,105527.0
2015-08-05 13:15:00,21.65,21.65,21.61,21.63,103478.0,17.0112,17.0112,16.9797,16.9955,103478.0
2015-08-05 13:20:00,21.62,21.65,21.62,21.64,46368.0,16.9876,17.0112,16.9876,17.0033,46368.0
2015-08-05 13:25:00,21.65,21.65,21.61,21.64,42199.0,17.0112,17.0112,16.9797,17.0033,42199.0
2015-08-05 13:30:00,21.64,21.65,21.62,21.62,21892.0,17.0033,17.0112,16.9876,16.9876,21892.0
2015-08-05 13:35:00,21.62,21.66,21.62,21.64,98298.0,16.9876,17.019,16.9876,17.0033,98298.0
2015-08-05 13:40:00,21.64,21.68,21.63,21.68,148888.0,17.0033,17.0347,16.9955,17.0347,148888.0
2015-08-05 13:45:00,21.68,21.73,21.67,21.71,82075.0,17.0347,17.074,17.0269,17.0583,82075.0
2015-08-05 13:50:00,21.72,21.73,21.7,21.71,84199.0,17.0662,17.074,17.0505,17.0583,84199.0
2015-08-05 13:55:00,21.71,21.72,21.7,21.71,66668.0,17.0583,17.0662,17.0505,17.0583,66668.0
2015-08-05 14:00:00,21.72,21.73,21.71,21.73,31571.0,17.0662,17.074,17.0583,17.074,31571.0
2015-08-05 14:05:00,21.73,21.74,21.71,21.73,69162.0,17.074,17.0819,17.0583,17.074,69162.0
2015-08-05 14:10:00,21.72,21.74,21.71,21.73,55737.0,17.0662,17.0819,17.0583,17.074,55737.0
2015-08-05 14:15:00,21.73,21.74,21.72,21.73,86751.0,17.074,17.0819,17.0662,17.074,86751.0
2015-08-05 14:20:00,21.73,21.74,21.71,21.72,100442.0,17.074,17.0819,17.0583,17.0662,100442.0
2015-08-05 14:25:00,21.73,21.73,21.7,21.73,148375.0,17.074,17.074,17.0505,17.074,148375.0
2015-08-05 14:30:00,21.72,21.72,21.71,21.71,9160.0,17.0662,17.0662,17.0583,17.0583,9160.0
2015-08-05 14:35:00,21.71,21.72,21.68,21.71,65491.0,17.0583,17.0662,17.0347,17.0583,65491.0
2015-08-05 14:40:00,21.71,21.72,21.69,21.7,39449.0,17.0583,17.0662,17.0426,17.0505,39449.0
2015-08-05 14:45:00,21.71,21.72,21.68,21.69,111166.0,17.0583,17.0662,17.0347,17.0426,111166.0
2015-08-05 14:50:00,21.69,21.7,21.65,21.68,85389.0,17.0426,17.0505,17.0112,17.0347,85389.0
2015-08-05 14:55:00,21.67,21.68,21.63,21.65,56812.0,17.0269,17.0347,16.9955,17.0112,56812.0
2015-08-05 15:00:00,21.64,21.69,21.64,21.67,90276.0,17.0033,17.0426,17.0033,17.0269,90276.0
2015-08-05 15:05:00,21.67,21.69,21.66,21.69,27290.0,17.0269,17.0426,17.019,17.0426,27290.0
2015-08-05 15:10:00,21.69,21.71,21.66,21.67,163590.0,17.0426,17.0583,17.019,17.0269,163590.0
2015-08-05 15:15:00,21.66,21.67,21.64,21.65,85063.0,17.019,17.0269,17.0033,17.0112,85063.0
2015-08-05 15:20:00,21.64,21.69,21.64,21.69,62121.0,17.0033,17.0426,17.0033,17.0426,62121.0
2015-08-05 15:25:00,21.69,21.7,21.66,21.66,99968.0,17.0426,17.0505,17.019,17.019,99968.0
2015-08-05 15:30:00,21.67,21.67,21.63,21.64,82192.0,17.0269,17.0269,16.9955,17.0033,82192.0
2015-08-05 15:35:00,21.64,21.66,21.62,21.64,84317.0,17.0033,17.019,16.9876,17.0033,84317.0
2015-08-05 15:40:00,21.64,21.65,21.63,21.64,50594.0,17.0033,17.0112,16.9955,17.0033,50594.0
2015-08-05 15:45:00,21.64,21.65,21.61,21.61,134564.0,17.0033,17.0112,16.9797,16.9797,134564.0
2015-08-05 15:50:00,21.62,21.62,21.6,21.61,122414.0,16.9876,16.9876,16.9719,16.9797,122414.0
2015-08-05 15:55:00,21.61,21.62,21.6,21.61,337085.0,16.9797,16.9876,16.9719,16.9797,337085.0
2015-08-06 09:30:00,21.42,21.55,21.42,21.48,306308.0,16.8304,16.9326,16.8304,16.8776,306308.0
2015-08-06 09:35:00,21.49,21.5,21.42,21.45,226338.0,16.8854,16.8933,16.8304,16.854,226338.0
2015-08-06 09:40:00,21.45,21.45,21.24,21.25,593912.0,16.854,16.854,16.689,16.6969,593912.0
2015-08-06 09:45:00,21.26,21.32,21.25,21.3,460272.0,16.7047,16.7519,16.6969,16.7362,460272.0
2015-08-06 09:50:00,21.3,21.32,21.25,21.25,292794.0,16.7362,16.7519,16.6969,16.6969,292794.0
2015-08-06 09:55:00,21.26,21.29,21.26,21.27,158328.0,16.7047,16.7283,16.7047,16.7126,158328.0
2015-08-06 10:00:00,21.28,21.29,21.27,21.29,52957.0,16.7204,16.7283,16.7126,16.7283,52957.0
2015-08-06 10:05:00,21.29,21.32,21.28,21.32,35125.0,16.7283,16.7519,16.7204,16.7519,35125.0
2015-08-06 10:10:00,21.32,21.37,21.31,21.32,106827.0,16.7519,16.7912,16.744,16.7519,106827.0
2015-08-06 10:15:00,21.32,21.33,21.28,21.3,84763.0,16.7519,16.7597,16.7204,16.7362,84763.0
2015-08-06 10:20:00,21.29,21.29,21.24,21.24,220292.0,16.7283,16.7283,16.689,16.689,220292.0
2015-08-06 10:25:00,21.24,21.25,21.17,21.2,249094.0,16.689,16.6969,16.634,16.6576,249094.0
2015-08-06 10:30:00,21.2,21.21,21.18,21.19,250560.0,16.6576,16.6654,16.6419,16.6497,250560.0
2015-08-06 10:35:00,21.19,21.2,21.17,21.19,210430.0,16.6497,16.6576,16.634,16.6497,210430.0
2015-08-06 10:40:00,21.19,21.22,21.18,21.21,162019.0,16.6497,16.6733,16.6419,16.6654,162019.0
2015-08-06 10:45:00,21.21,21.21,21.17,21.19,225607.0,16.6654,16.6654,16.634,16.6497,225607.0
2015-08-06 10:50:00,21.2,21.2,21.16,21.16,182279.0,16.6576,16.6576,16.6262,16.6262,182279.0
2015-08-06 10:55:00,21.16,21.17,21.11,21.13,212173.0,16.6262,16.634,16.5869,16.6026,212173.0
2015-08-06 11:00:00,21.13,21.17,21.11,21.16,88091.0,16.6026,16.634,16.5869,16.6262,88091.0
2015-08-06 11:05:00,21.16,21.2,21.14,21.18,445272.0,16.6262,16.6576,16.6104,16.6419,445272.0
2015-08-06 11:10:00,21.19,21.19,21.14,21.14,54279.0,16.6497,16.6497,16.6104,16.6104,54279.0
2015-08-06 11:15:00,21.14,21.16,21.13,21.14,93148.0,16.6104,16.6262,16.6026,16.6104,93148.0
2015-08-06 11:20:00,21.15,21.16,21.12,21.12,83894.0,16.6183,16.6262,16.5947,16.5947,83894.0
2015-08-06 11:25:00,21.13,21.13,21.07,21.09,169010.0,16.6026,16.6026,16.5554,16.5712,169010.0
2015-08-06 11:30:00,21.09,21.1,21.07,21.09,64349.0,16.5712,16.579,16.5554,16.5712,64349.0
2015-08-06 11:35:00,21.08,21.09,21.03,21.05,219394.0,16.5633,16.5712,16.524,16.5397,219394.0
2015-08-06 11:40:00,21.04,21.08,21.04,21.05,228807.0,16.5319,16.5633,16.5319,16.5397,228807.0
2015-08-06 11:45:00,21.05,21.1,21.05,21.1,37037.0,16.5397,16.579,16.5397,16.579,37037.0
2015-08-06 11:50:00,21.1,21.1,21.04,21.05,137447.0,16.579,16.579,16.5319,16.5397,137447.0
2015-08-06 11:55:00,21.04,21.05,21.01,21.01,73643.0,16.5319,16.5397,16.5083,16.5083,73643.0
2015-08-06 12:00:00,21.02,21.05,21.01,21.03,189368.0,16.5162,16.5397,16.5083,16.524,189368.0
2015-08-06 12:05:00,21.04,21.11,21.03,21.1,209378.0,16.5319,16.5869,16.524,16.579,209378.0
2015-08-06 12:10:00,21.11,21.14,21.1,21.12,266194.0,16.5869,16.6104,16.579,16.5947,266194.0
2015-08-06 12:15:00,21.13,21.14,21.1,21.11,116692.0,16.6026,16.6104,16.579,16.5869,116692.0
2015-08-06 12:20:00,21.1,21.14,21.09,21.13,90171.0,16.579,16.6104,16.5712,16.6026,90171.0
2015-08-06 12:25:00,21.13,21.14,21.11,21.11,93006.0,16.6026,16.6104,16.5869,16.5869,93006.0
2015-08-06 12:30:00,21.12,21.13,21.1,21.13,65637.0,16.5947,16.6026,16.579,16.6026,65637.0
2015-08-06 12:35:00,21.12,21.12,21.09,21.09,146262.0,16.5947,16.5947,16.5712,16.5712,146262.0
2015-08-06 12:40:00,21.1,21.14,21.09,21.13,122854.0,16.579,16.6104,16.5712,16.6026,122854.0
2015-08-06 12:45:00,21.13,21.18,21.11,21.17,185962.0,16.6026,16.6419,16.5869,16.634,185962.0
2015-08-06 12:50:00,21.17,21.17,21.16,21.17,25772.0,16.634,16.634,16.6262,16.634,25772.0
2015-08-06 12:55:00,21.16,21.17,21.13,21.14,378587.0,16.6262,16.634,16.6026,16.6104,378587.0
2015-08-06 13:00:00,21.14,21.15,21.1,21.12,83781.0,16.6104,16.6183,16.579,16.5947,83781.0
2015-08-06 13:05:00,21.11,21.12,21.1,21.1,90615.0,16.5869,16.5947,16.579,16.579,90615.0
2015-08-06 13:10:00,21.1,21.15,21.1,21.14,105127.0,16.579,16.6183,16.579,16.6104,105127.0
2015-08-06 13:15:00,21.14,21.18,21.11,21.17,185722.0,16.6104,16.6419,16.5869,16.634,185722.0
2015-08-06 13:20:00,21.18,21.22,21.17,21.22,263381.0,16.6419,16.6733,16.634,16.6733,263381.0
2015-08-06 13:25:00,21.22,21.28,21.21,21.26,332037.0,16.6733,16.7204,16.6654,16.7047,332037.0
2015-08-06 13:30:00,21.26,21.28,21.25,21.27,79737.0,16.7047,16.7204,16.6969,16.7126,79737.0
2015-08-06 13:35:00,21.27,21.29,21.26,21.27,101152.0,16.7126,16.7283,16.7047,16.7126,101152.0
2015-08-06 13:40:00,21.27,21.27,21.24,21.27,148873.0,16.7126,16.7126,16.689,16.7126,148873.0
2015-08-06 13:45:00,21.27,21.31,21.26,21.3,160936.0,16.7126,16.744,16.7047,16.7362,160936.0
2015-08-06 13:50:00,21.3,21.3,21.26,21.27,84253.0,16.7362,16.7362,16.7047,16.7126,84253.0
2015-08-06 13:55:00,21.27,21.27,21.23,21.23,50196.0,16.7126,16.7126,16.6812,16.6812,50196.0
2015-08-06 14:00:00,21.23,21.25,21.22,21.23,57694.0,16.6812,16.6969,16.6733,16.6812,57694.0
2015-08-06 14:05:00,21.23,21.25,21.22,21.24,75496.0,16.6812,16.6969,16.6733,16.689,75496.0
2015-08-06 14:10:00,21.24,21.25,21.23,21.24,48514.0,16.689,16.6969,16.6812,16.689,48514.0
2015-08-06 14:15:00,21.25,21.25,21.21,21.22,46955.0,16.6969,16.6969,16.6654,16.6733,46955.0
2015-08-06 14:20:00,21.22,21.25,21.21,21.25,62533.0,16.6733,16.6969,16.6654,16.6969,62533.0
2015-08-06 14:25:00,21.25,21.29,21.23,21.28,93825.0,16.6969,16.7283,16.6812,16.7204,93825.0
2015-08-06 14:30:00,21.28,21.29,21.23,21.25,47826.0,16.7204,16.7283,16.6812,16.6969,47826.0
2015-08-06 14:35:00,21.25,21.25,21.21,21.23,73775.0,16.6969,16.6969,16.6654,16.6812,73775.0
2015-08-06 14:40:00,21.23,21.26,21.22,21.23,82404.0,16.6812,16.7047,16.6733,16.6812,82404.0
2015-08-06 14:45:00,21.23,21.25,21.23,21.25,45930.0,16.6812,16.6969,16.6812,16.6969,45930.0
2015-08-06 14:50:00,21.25,21.25,21.22,21.23,85974.0,16.6969,16.6969,16.6733,16.6812,85974.0
2015-08-06 14:55:00,21.23,21.25,21.23,21.24,95727.0,16.6812,16.6969,16.6812,16.689,95727.0
2015-08-06 15:00:00,21.24,21.26,21.22,21.26,79511.0,16.689,16.7047,16.6733,16.7047,79511.0
2015-08-06 15:05:00,21.26,21.28,21.25,21.26,93342.0,16.7047,16.7204,16.6969,16.7047,93342.0
2015-08-06 15:10:00,21.25,21.26,21.24,21.24,64294.0,16.6969,16.7047,16.689,16.689,64294.0
2015-08-06 15:15:00,21.24,21.25,21.2,21.23,107941.0,16.689,16.6969,16.6576,16.6812,107941.0
2015-08-06 15:20:00,21.23,21.24,21.19,21.21,113101.0,16.6812,16.689,16.6497,16.6654,113101.0
2015-08-06 15:25:00,21.21,21.23,21.2,21.2,93775.0,16.6654,16.6812,16.6576,16.6576,93775.0
2015-08-06 15:30:00,21.2,21.22,21.18,21.19,176359.0,16.6576,16.6733,16.6419,16.6497,176359.0
2015-08-06 15:35:00,21.19,21.23,21.19,21.23,102043.0,16.6497,16.6812,16.6497,16.6812,102043.0
2015-08-06 15:40:00,21.23,21.25,21.21,21.25,218035.0,16.6812,16.6969,16.6654,16.6969,218035.0
2015-08-06 15:45:00,21.25,21.27,21.25,21.27,130486.0,16.6969,16.7126,16.6969,16.7126,130486.0
2015-08-06 15:50:00,21.27,21.28,21.26,21.27,215682.0,16.7126,16.7204,16.7047,16.7126,215682.0
2015-08-06 15:55:00,21.27,21.29,21.26,21.27,624545.0,16.7126,16.7283,16.7047,16.7126,624545.0
2015-08-07 09:30:00,21.26,21.28,21.18,21.25,217813.0,16.7047,16.7204,16.6419,16.6969,217813.0
2015-08-07 09:35:00,21.25,21.35,21.24,21.33,259099.0,16.6969,16.7754,16.689,16.7597,259099.0
2015-08-07 09:40:00,21.32,21.36,21.24,21.29,151519.0,16.7519,16.7833,16.689,16.7283,151519.0
2015-08-07 09:45:00,21.29,21.33,21.25,21.32,169708.0,16.7283,16.7597,16.6969,16.7519,169708.0
2015-08-07 09:50:00,21.32,21.39,21.32,21.38,257198.0,16.7519,16.8069,16.7519,16.799,257198.0
2015-08-07 09:55:00,21.38,21.41,21.38,21.38,159013.0,16.799,16.8226,16.799,16.799,159013.0
2015-08-07 10:00:00,21.38,21.39,21.34,21.35,140616.0,16.799,16.8069,16.7676,16.7754,140616.0
2015-08-07 10:05:00,21.35,21.36,21.33,21.34,181670.0,16.7754,16.7833,16.7597,16.7676,181670.0
2015-08-07 10:10:00,21.35,21.36,21.34,21.34,87750.0,16.7754,16.7833,16.7676,16.7676,87750.0
2015-08-07 10:15:00,21.34,21.36,21.33,21.35,99519.0,16.7676,16.7833,16.7597,16.7754,99519.0
2015-08-07 10:20:00,21.35,21.35,21.27,21.27,106674.0,16.7754,16.7754,16.7126,16.7126,106674.0
2015-08-07 10:25:00,21.28,21.28,21.23,21.24,92254.0,16.7204,16.7204,16.6812,16.689,92254.0
2015-08-07 10:30:00,21.24,21.25,21.22,21.23,48367.0,16.689,16.6969,16.6733,16.6812,48367.0
2015-08-07 10:35:00,21.24,21.26,21.23,21.25,68281.0,16.689,16.7047,16.6812,16.6969,68281.0
2015-08-07 10:40:00,21.24,21.26,21.23,21.25,100386.0,16.689,16.7047,16.6812,16.6969,100386.0
2015-08-07 10:45:00,21.25,21.28,21.24,21.26,30826.0,16.6969,16.7204,16.689,16.7047,30826.0
2015-08-07 10:50:00,21.26,21.29,21.23,21.23,91398.0,16.7047,16.7283,16.6812,16.6812,91398.0
2015-08-07 10:55:00,21.23,21.25,21.21,21.21,168983.0,16.6812,16.6969,16.6654,16.6654,168983.0
2015-08-07 11:00:00,21.21,21.21,21.17,21.17,129927.0,16.6654,16.6654,16.634,16.634,129927.0
2015-08-07 11:05:00,21.17,21.19,21.15,21.17,98006.0,16.634,16.6497,16.6183,16.634,98006.0
2015-08-07 11:10:00,21.17,21.17,21.15,21.16,78261.0,16.634,16.634,16.6183,16.6262,78261.0
2015-08-07 11:15:00,21.15,21.16,21.1,21.11,99994.0,16.6183,16.6262,16.579,16.5869,99994.0
2015-08-07 11:20:00,21.11,21.13,21.1,21.11,73464.0,16.5869,16.6026,16.579,16.5869,73464.0
2015-08-07 11:25:00,21.11,21.12,21.1,21.11,77742.0,16.5869,16.5947,16.579,16.5869,77742.0
2015-08-07 11:30:00,21.11,21.11,21.1,21.11,26479.0,16.5869,16.5869,16.579,16.5869,26479.0
2015-08-07 11:35:00,21.11,21.11,21.08,21.08,72796.0,16.5869,16.5869,16.5633,16.5633,72796.0
2015-08-07 11:40:00,21.08,21.11,21.08,21.09,98784.0,16.5633,16.5869,16.5633,16.5712,98784.0
2015-08-07 11:45:00,21.1,21.14,21.09,21.12,54537.0,16.579,16.6104,16.5712,16.5947,54537.0
2015-08-07 11:50:00,21.12,21.14,21.1,21.11,51203.0,16.5947,16.6104,16.579,16.5869,51203.0
2015-08-07 11:55:00,21.1,21.13,21.09,21.13,104794.0,16.579,16.6026,16.5712,16.6026,104794.0
2015-08-07 12:00:00,21.14,21.17,21.14,21.16,41501.0,16.6104,16.634,16.6104,16.6262,41501.0
2015-08-07 12:05:00,21.16,21.18,21.15,21.17,39920.0,16.6262,16.6419,16.6183,16.634,39920.0
2015-08-07 12:10:00,21.18,21.2,21.17,21.19,46276.0,16.6419,16.6576,16.634,16.6497,46276.0
2015-08-07 12:15:00,21.19,21.22,21.19,21.19,90952.0,16.6497,16.6733,16.6497,16.6497,90952.0
2015-08-07 12:20:00,21.2,21.2,21.16,21.19,36825.0,16.6576,16.6576,16.6262,16.6497,36825.0
2015-08-07 12:25:00,21.19,21.19,21.15,21.15,30380.0,16.6497,16.6497,16.6183,16.6183,30380.0
2015-08-07 12:30:00,21.15,21.16,21.13,21.14,51058.0,16.6183,16.6262,16.6026,16.6104,51058.0
2015-08-07 12:35:00,21.14,21.15,21.12,21.15,50884.0,16.6104,16.6183,16.5947,16.6183,50884.0
2015-08-07 12:40:00,21.14,21.16,21.14,21.15,6285.0,16.6104,16.6262,16.6104,16.6183,6285.0
2015-08-07 12:45:00,21.16,21.18,21.15,21.15,51236.0,16.6262,16.6419,16.6183,16.6183,51236.0
2015-08-07 12:50:00,21.15,21.18,21.15,21.18,41726.0,16.6183,16.6419,16.6183,16.6419,41726.0
2015-08-07 12:55:00,21.17,21.18,21.15,21.17,29650.0,16.634,16.6419,16.6183,16.634,29650.0
2015-08-07 13:00:00,21.16,21.17,21.15,21.16,45983.0,16.6262,16.634,16.6183,16.6262,45983.0
2015-08-07 13:05:00,21.17,21.18,21.15,21.17,52091.0,16.634,16.6419,16.6183,16.634,52091.0
2015-08-07 13:10:00,21.16,21.17,21.15,21.15,37005.0,16.6262,16.634,16.6183,16.6183,37005.0
2015-08-07 13:15:00,21.16,21.18,21.15,21.17,41231.0,16.6262,16.6419,16.6183,16.634,41231.0
2015-08-07 13:20:00,21.16,21.19,21.15,21.19,57854.0,16.6262,16.6497,16.6183,16.6497,57854.0
2015-08-07 13:25:00,21.19,21.19,21.15,21.17,83823.0,16.6497,16.6497,16.6183,16.634,83823.0
2015-08-07 13:30:00,21.16,21.2,21.16,21.18,80950.0,16.6262,16.6576,16.6262,16.6419,80950.0
2015-08-07 13:35:00,21.18,21.22,21.17,21.19,114750.0,16.6419,16.6733,16.634,16.6497,114750.0
2015-08-07 13:40:00,21.19,21.25,21.19,21.25,43469.0,16.6497,16.6969,16.6497,16.6969,43469.0
2015-08-07 13:45:00,21.25,21.27,21.24,21.25,63114.0,16.6969,16.7126,16.689,16.6969,63114.0
2015-08-07 13:50:00,21.25,21.26,21.23,21.23,32636.0,16.6969,16.7047,16.6812,16.6812,32636.0
2015-08-07 13:55:00,21.23,21.25,21.23,21.25,27277.0,16.6812,16.6969,16.6812,16.6969,27277.0
2015-08-07 14:00:00,21.25,21.26,21.24,21.25,70945.0,16.6969,16.7047,16.689,16.6969,70945.0
2015-08-07 14:05:00,21.24,21.27,21.23,21.27,48671.0,16.689,16.7126,16.6812,16.7126,48671.0
2015-08-07 14:10:00,21.27,21.27,21.24,21.25,57127.0,16.7126,16.7126,16.689,16.6969,57127.0
2015-08-07 14:15:00,21.25,21.25,21.23,21.23,51065.0,16.6969,16.6969,16.6812,16.6812,51065.0
2015-08-07 14:20:00,21.24,21.24,21.19,21.21,74540.0,16.689,16.689,16.6497,16.6654,74540.0
2015-08-07 14:25:00,21.22,21.23,21.21,21.23,29654.0,16.6733,16.6812,16.6654,16.6812,29654.0
2015-08-07 14:30:00,21.22,21.26,21.22,21.24,133146.0,16.6733,16.7047,16.6733,16.689,133146.0
2015-08-07 14:35:00,21.23,21.23,21.19,21.2,182000.0,16.6812,16.6812,16.6497,16.6576,182000.0
2015-08-07 14:40:00,21.2,21.2,21.18,21.2,103819.0,16.6576,16.6576,16.6419,16.6576,103819.0
2015-08-07 14:45:00,21.2,21.2,21.19,21.2,54623.0,16.6576,16.6576,16.6497,16.6576,54623.0
2015-08-07 14:50:00,21.2,21.2,21.18,21.19,105183.0,16.6576,16.6576,16.6419,16.6497,105183.0
2015-08-07 14:55:00,21.19,21.2,21.19,21.19,25772.0,16.6497,16.6576,16.6497,16.6497,25772.0
2015-08-07 15:00:00,21.2,21.2,21.19,21.19,21790.0,16.6576,16.6576,16.6497,16.6497,21790.0
2015-08-07 15:05:00,21.19,21.19,21.09,21.1,545627.0,16.6497,16.6497,16.5712,16.579,545627.0
2015-08-07 15:10:00,21.1,21.1,21.09,21.1,147474.0,16.579,16.579,16.5712,16.579,147474.0
2015-08-07 15:15:00,21.1,21.11,20.99,21.0,749276.0,16.579,16.5869,16.4926,16.5004,749276.0
2015-08-07 15:20:00,21.0,21.08,20.99,21.03,1084658.0,16.5004,16.5633,16.4926,16.524,1084658.0
2015-08-07 15:25:00,21.03,21.17,20.99,21.1,545836.0,16.524,16.634,16.4926,16.579,545836.0
2015-08-07 15:30:00,21.1,21.14,21.04,21.05,425548.0,16.579,16.6104,16.5319,16.5397,425548.0
2015-08-07 15:35:00,21.05,21.09,20.99,21.08,719840.0,16.5397,16.5712,16.4926,16.5633,719840.0
2015-08-07 15:40:00,21.08,21.13,20.99,21.0,1102942.0,16.5633,16.6026,16.4926,16.5004,1102942.0
2015-08-07 15:45:00,21.0,21.1,21.0,21.05,678215.0,16.5004,16.579,16.5004,16.5397,678215.0
2015-08-07 15:50:00,21.05,21.1,20.99,21.0,2449702.0,16.5397,16.579,16.4926,16.5004,2449702.0
2015-08-07 15:55:00,21.0,21.04,20.99,21.03,2034020.0,16.5004,16.5319,16.4926,16.524,2034020.0
2015-08-10 09:30:00,21.12,21.12,20.93,21.09,932703.0,16.5947,16.5947,16.4454,16.5712,932703.0
2015-08-10 09:35:00,21.1,21.11,21.03,21.04,373064.0,16.579,16.5869,16.524,16.5319,373064.0
2015-08-10 09:40:00,21.03,21.04,20.94,20.95,584053.0,16.524,16.5319,16.4533,16.4612,584053.0
2015-08-10 09:45:00,20.96,20.99,20.95,20.96,469745.0,16.469,16.4926,16.4612,16.469,469745.0
2015-08-10 09:50:00,20.97,20.99,20.92,20.98,970651.0,16.4769,16.4926,16.4376,16.4847,970651.0
2015-08-10 09:55:00,20.98,21.02,20.97,21.01,234117.0,16.4847,16.5162,16.4769,16.5083,234117.0
2015-08-10 10:00:00,21.01,21.03,20.99,21.0,166595.0,16.5083,16.524,16.4926,16.5004,166595.0
2015-08-10 10:05:00,21.0,21.09,21.0,21.07,360761.0,16.5004,16.5712,16.5004,16.5554,360761.0
2015-08-10 10:10:00,21.08,21.14,21.07,21.1,691925.0,16.5633,16.6104,16.5554,16.579,691925.0
2015-08-10 10:15:00,21.1,21.17,21.09,21.17,179905.0,16.579,16.634,16.5712,16.634,179905.0
2015-08-10 10:20:00,21.17,21.22,21.16,21.21,211944.0,16.634,16.6733,16.6262,16.6654,211944.0
2015-08-10 10:25:00,21.22,21.24,21.18,21.23,406610.0,16.6733,16.689,16.6419,16.6812,406610.0
2015-08-10 10:30:00,21.24,21.29,21.24,21.26,587337.0,16.689,16.7283,16.689,16.7047,587337.0
2015-08-10 10:35:00,21.27,21.28,21.21,21.22,273104.0,16.7126,16.7204,16.6654,16.6733,273104.0
2015-08-10 10:40:00,21.22,21.22,21.16,21.2,281561.0,16.6733,16.6733,16.6262,16.6576,281561.0
2015-08-10 10:45:00,21.2,21.31,21.2,21.29,567353.0,16.6576,16.744,16.6576,16.7283,567353.0
2015-08-10 10:50:00,21.29,21.31,21.24,21.29,218848.0,16.7283,16.744,16.689,16.7283,218848.0
2015-08-10 10:55:00,21.29,21.34,21.29,21.32,267047.0,16.7283,16.7676,16.7283,16.7519,267047.0
2015-08-10 11:00:00,21.32,21.36,21.3,21.3,401173.0,16.7519,16.7833,16.7362,16.7362,401173.0
2015-08-10 11:05:00,21.31,21.37,21.3,21.36,211923.0,16.744,16.7912,16.7362,16.7833,211923.0
2015-08-10 11:10:00,21.36,21.37,21.35,21.36,90123.0,16.7833,16.7912,16.7754,16.7833,90123.0
2015-08-10 11:15:00,21.35,21.36,21.33,21.36,218092.0,16.7754,16.7833,16.7597,16.7833,218092.0
2015-08-10 11:20:00,21.36,21.48,21.35,21.48,462571.0,16.7833,16.8776,16.7754,16.8776,462571.0
2015-08-10 11:25:00,21.48,21.52,21.45,21.51,703237.0,16.8776,16.909,16.854,16.9012,703237.0
2015-08-10 11:30:00,21.51,21.58,21.5,21.57,421908.0,16.9012,16.9562,16.8933,16.9483,421908.0
2015-08-10 11:35:00,21.58,21.61,21.57,21.6,264057.0,16.9562,16.9797,16.9483,16.9719,264057.0
2015-08-10 11:40:00,21.6,21.6,21.53,21.55,323678.0,16.9719,16.9719,16.9169,16.9326,323678.0
2015-08-10 11:45:00,21.55,21.65,21.53,21.62,506521.0,16.9326,17.0112,16.9169,16.9876,506521.0
2015-08-10 11:50:00,21.62,21.65,21.6,21.64,219769.0,16.9876,17.0112,16.9719,17.0033,219769.0
2015-08-10 11:55:00,21.63,21.64,21.61,21.63,211510.0,16.9955,17.0033,16.9797,16.9955,211510.0
2015-08-10 12:00:00,21.63,21.72,21.62,21.72,250234.0,16.9955,17.0662,16.9876,17.0662,250234.0
2015-08-10 12:05:00,21.72,21.75,21.69,21.73,587455.0,17.0662,17.0897,17.0426,17.074,587455.0
2015-08-10 12:10:00,21.73,21.78,21.73,21.75,333555.0,17.074,17.1133,17.074,17.0897,333555.0
2015-08-10 12:15:00,21.76,21.77,21.73,21.76,219710.0,17.0976,17.1055,17.074,17.0976,219710.0
2015-08-10 12:20:00,21.76,21.89,21.75,21.88,496756.0,17.0976,17.1997,17.0897,17.1919,496756.0
2015-08-10 12:25:00,21.88,21.88,21.78,21.82,414149.0,17.1919,17.1919,17.1133,17.1447,414149.0
2015-08-10 12:30:00,21.82,21.84,21.74,21.77,349509.0,17.1447,17.1605,17.0819,17.1055,349509.0
2015-08-10 12:35:00,21.77,21.81,21.75,21.8,202987.0,17.1055,17.1369,17.0897,17.129,202987.0
2015-08-10 12:40:00,21.8,21.8,21.72,21.72,231486.0,17.129,17.129,17.0662,17.0662,231486.0
2015-08-10 12:45:00,21.72,21.79,21.72,21.78,172149.0,17.0662,17.1212,17.0662,17.1133,172149.0
2015-08-10 12:50:00,21.78,21.81,21.76,21.81,158187.0,17.1133,17.1369,17.0976,17.1369,158187.0
2015-08-10 12:55:00,21.81,21.85,21.8,21.82,190788.0,17.1369,17.1683,17.129,17.1447,190788.0
2015-08-10 13:00:00,21.82,21.85,21.8,21.81,153671.0,17.1447,17.1683,17.129,17.1369,153671.0
2015-08-10 13:05:00,21.82,21.82,21.76,21.82,176411.0,17.1447,17.1447,17.0976,17.1447,176411.0
2015-08-10 13:10:00,21.82,21.84,21.79,21.8,125882.0,17.1447,17.1605,17.1212,17.129,125882.0
2015-08-10 13:15:00,21.81,21.85,21.79,21.84,134489.0,17.1369,17.1683,17.1212,17.1605,134489.0
2015-08-10 13:20:00,21.83,21.84,21.8,21.82,107669.0,17.1526,17.1605,17.129,17.1447,107669.0
2015-08-10 13:25:00,21.81,21.83,21.79,21.82,108465.0,17.1369,17.1526,17.1212,17.1447,108465.0
2015-08-10 13:30:00,21.82,21.86,21.82,21.85,217465.0,17.1447,17.1762,17.1447,17.1683,217465.0
2015-08-10 13:35:00,21.84,21.85,21.81,21.83,149660.0,17.1605,17.1683,17.1369,17.1526,149660.0
2015-08-10 13:40:00,21.83,21.86,21.82,21.86,98371.0,17.1526,17.1762,17.1447,17.1762,98371.0
2015-08-10 13:45:00,21.85,21.86,21.8,21.82,128176.0,17.1683,17.1762,17.129,17.1447,128176.0
2015-08-10 13:50:00,21.83,21.83,21.78,21.78,86731.0,17.1526,17.1526,17.1133,17.1133,86731.0
2015-08-10 13:55:00,21.78,21.79,21.77,21.78,124857.0,17.1133,17.1212,17.1055,17.1133,124857.0
2015-08-10 14:00:00,21.78,21.81,21.76,21.78,263728.0,17.1133,17.1369,17.0976,17.1133,263728.0
2015-08-10 14:05:00,21.77,21.77,21.75,21.75,89208.0,17.1055,17.1055,17.0897,17.0897,89208.0
2015-08-10 14:10:00,21.75,21.77,21.74,21.77,217009.0,17.0897,17.1055,17.0819,17.1055,217009.0
2015-08-10 14:15:00,21.77,21.85,21.77,21.84,167276.0,17.1055,17.1683,17.1055,17.1605,167276.0
2015-08-10 14:20:00,21.84,21.85,21.8,21.8,158477.0,17.1605,17.1683,17.129,17.129,158477.0
2015-08-10 14:25:00,21.8,21.81,21.76,21.77,103984.0,17.129,17.1369,17.0976,17.1055,103984.0
2015-08-10 14:30:00,21.76,21.81,21.76,21.8,142345.0,17.0976,17.1369,17.0976,17.129,142345.0
2015-08-10 14:35:00,21.8,21.8,21.73,21.75,145327.0,17.129,17.129,17.074,17.0897,145327.0
2015-08-10 14:40:00,21.76,21.77,21.75,21.77,142484.0,17.0976,17.1055,17.0897,17.1055,142484.0
2015-08-10 14:45:00,21.77,21.78,21.76,21.77,140373.0,17.1055,17.1133,17.0976,17.1055,140373.0
2015-08-10 14:50:00,21.77,21.78,21.75,21.78,147569.0,17.1055,17.1133,17.0897,17.1133,147569.0
2015-08-10 14:55:00,21.78,21.8,21.75,21.79,225998.0,17.1133,17.129,17.0897,17.1212,225998.0
2015-08-10 15:00:00,21.78,21.83,21.78,21.8,182033.0,17.1133,17.1526,17.1133,17.129,182033.0
2015-08-10 15:05:00,21.8,21.81,21.79,21.8,93604.0,17.129,17.1369,17.1212,17.129,93604.0
2015-08-10 15:10:00,21.8,21.81,21.79,21.8,90978.0,17.129,17.1369,17.1212,17.129,90978.0
2015-08-10 15:15:00,21.8,21.81,21.78,21.79,91838.0,17.129,17.1369,17.1133,17.1212,91838.0
2015-08-10 15:20:00,21.79,21.79,21.74,21.76,231063.0,17.1212,17.1212,17.0819,17.0976,231063.0
2015-08-10 15:25:00,21.75,21.77,21.72,21.73,299640.0,17.0897,17.1055,17.0662,17.074,299640.0
2015-08-10 15:30:00,21.73,21.76,21.72,21.76,249754.0,17.074,17.0976,17.0662,17.0976,249754.0
2015-08-10 15:35:00,21.76,21.76,21.74,21.76,402945.0,17.0976,17.0976,17.0819,17.0976,402945.0
2015-08-10 15:40:00,21.76,21.76,21.74,21.76,428874.0,17.0976,17.0976,17.0819,17.0976,428874.0
2015-08-10 15:45:00,21.76,21.77,21.7,21.7,617721.0,17.0976,17.1055,17.0505,17.0505,617721.0
2015-08-10 15:50:00,21.71,21.71,21.63,21.63,848687.0,17.0583,17.0583,16.9955,16.9955,848687.0
2015-08-10 15:55:00,21.63,21.64,21.59,21.62,1642876.0,16.9955,17.0033,16.964,16.9876,1642876.0
2015-08-11 09:30:00,21.0,21.1,20.76,20.88,1090499.0,16.5004,16.579,16.3119,16.4062,1090499.0
2015-08-11 09:35:00,20.88,20.95,20.87,20.94,973700.0,16.4062,16.4612,16.3983,16.4533,973700.0
2015-08-11 09:40:00,20.94,21.04,20.94,21.04,1216809.0,16.4533,16.5319,16.4533,16.5319,1216809.0
2015-08-11 09:45:00,21.04,21.04,20.98,21.01,680143.0,16.5319,16.5319,16.4847,16.5083,680143.0
2015-08-11 09:50:00,21.01,21.02,20.94,20.94,324119.0,16.5083,16.5162,16.4533,16.4533,324119.0
2015-08-11 09:55:00,20.95,20.97,20.9,20.92,497071.0,16.4612,16.4769,16.4219,16.4376,497071.0
2015-08-11 10:00:00,20.92,20.94,20.85,20.87,308838.0,16.4376,16.4533,16.3826,16.3983,308838.0
2015-08-11 10:05:00,20.87,20.89,20.82,20.84,297977.0,16.3983,16.414,16.359,16.3747,297977.0
2015-08-11 10:10:00,20.84,20.85,20.75,20.81,293475.0,16.3747,16.3826,16.304,16.3511,293475.0
2015-08-11 10:15:00,20.82,20.83,20.73,20.76,117798.0,16.359,16.3669,16.2883,16.3119,117798.0
2015-08-11 10:20:00,20.77,20.83,20.76,20.77,298673.0,16.3197,16.3669,16.3119,16.3197,298673.0
2015-08-11 10:25:00,20.77,20.83,20.75,20.76,148900.0,16.3197,16.3669,16.304,16.3119,148900.0
2015-08-11 10:30:00,20.76,20.77,20.75,20.76,119969.0,16.3119,16.3197,16.304,16.3119,119969.0
2015-08-11 10:35:00,20.76,20.76,20.67,20.71,251454.0,16.3119,16.3119,16.2411,16.2726,251454.0
2015-08-11 10:40:00,20.71,20.77,20.71,20.75,131596.0,16.2726,16.3197,16.2726,16.304,131596.0
2015-08-11 10:45:00,20.75,20.79,20.72,20.76,153116.0,16.304,16.3354,16.2804,16.3119,153116.0
2015-08-11 10:50:00,20.76,20.77,20.69,20.7,137893.0,16.3119,16.3197,16.2569,16.2647,137893.0
2015-08-11 10:55:00,20.69,20.71,20.69,20.69,105560.0,16.2569,16.2726,16.2569,16.2569,105560.0
2015-08-11 11:00:00,20.69,20.72,20.68,20.69,140944.0,16.2569,16.2804,16.249,16.2569,140944.0
2015-08-11 11:05:00,20.69,20.69,20.61,20.64,184119.0,16.2569,16.2569,16.194,16.2176,184119.0
2015-08-11 11:10:00,20.64,20.7,20.64,20.69,143630.0,16.2176,16.2647,16.2176,16.2569,143630.0
2015-08-11 11:15:00,20.69,20.69,20.61,20.61,138200.0,16.2569,16.2569,16.194,16.194,138200.0
2015-08-11 11:20:00,20.61,20.63,20.6,20.62,107266.0,16.194,16.2097,16.1861,16.2019,107266.0
2015-08-11 11:25:00,20.62,20.62,20.55,20.56,182877.0,16.2019,16.2019,16.1469,16.1547,182877.0
2015-08-11 11:30:00,20.56,20.59,20.56,20.59,154430.0,16.1547,16.1783,16.1547,16.1783,154430.0
2015-08-11 11:35:00,20.59,20.67,20.59,20.65,94382.0,16.1783,16.2411,16.1783,16.2254,94382.0
2015-08-11 11:40:00,20.66,20.69,20.65,20.65,72095.0,16.2333,16.2569,16.2254,16.2254,72095.0
2015-08-11 11:45:00,20.66,20.67,20.61,20.64,115129.0,16.2333,16.2411,16.194,16.2176,115129.0
2015-08-11 11:50:00,20.64,20.68,20.63,20.68,66841.0,16.2176,16.249,16.2097,16.249,66841.0
2015-08-11 11:55:00,20.67,20.77,20.66,20.71,355491.0,16.2411,16.3197,16.2333,16.2726,355491.0
2015-08-11 12:00:00,20.72,20.74,20.71,20.74,88841.0,16.2804,16.2961,16.2726,16.2961,88841.0
2015-08-11 12:05:00,20.74,20.78,20.73,20.78,78946.0,16.2961,16.3276,16.2883,16.3276,78946.0
2015-08-11 12:10:00,20.77,20.83,20.77,20.79,267655.0,16.3197,16.3669,16.3197,16.3354,267655.0
2015-08-11 12:15:00,20.78,20.79,20.74,20.79,152100.0,16.3276,16.3354,16.2961,16.3354,152100.0
2015-08-11 12:20:00,20.79,20.84,20.78,20.84,98319.0,16.3354,16.3747,16.3276,16.3747,98319.0
2015-08-11 12:25:00,20.83,20.85,20.81,20.85,132392.0,16.3669,16.3826,16.3511,16.3826,132392.0
2015-08-11 12:30:00,20.85,20.88,20.84,20.88,163125.0,16.3826,16.4062,16.3747,16.4062,163125.0
2015-08-11 12:35:00,20.87,20.89,20.86,20.89,77961.0,16.3983,16.414,16.3904,16.414,77961.0
2015-08-11 12:40:00,20.88,20.9,20.86,20.88,71650.0,16.4062,16.4219,16.3904,16.4062,71650.0
2015-08-11 12:45:00,20.87,20.9,20.86,20.87,142512.0,16.3983,16.4219,16.3904,16.3983,142512.0
2015-08-11 12:50:00,20.86,20.89,20.86,20.89,134043.0,16.3904,16.414,16.3904,16.414,134043.0
2015-08-11 12:55:00,20.89,20.89,20.78,20.8,207989.0,16.414,16.414,16.3276,16.3433,207989.0
2015-08-11 13:00:00,20.8,20.82,20.79,20.79,116142.0,16.3433,16.359,16.3354,16.3354,116142.0
2015-08-11 13:05:00,20.79,20.82,20.77,20.82,171469.0,16.3354,16.359,16.3197,16.359,171469.0
2015-08-11 13:10:00,20.81,20.83,20.78,20.83,178620.0,16.3511,16.3669,16.3276,16.3669,178620.0
2015-08-11 13:15:00,20.83,20.83,20.8,20.81,56152.0,16.3669,16.3669,16.3433,16.3511,56152.0
2015-08-11 13:20:00,20.8,20.83,20.8,20.8,66250.0,16.3433,16.3669,16.3433,16.3433,66250.0
2015-08-11 13:25:00,20.81,20.83,20.8,20.81,94673.0,16.3511,16.3669,16.3433,16.3511,94673.0
2015-08-11 13:30:00,20.8,20.81,20.79,20.8,24098.0,16.3433,16.3511,16.3354,16.3433,24098.0
2015-08-11 13:35:00,20.81,20.87,20.8,20.85,95485.0,16.3511,16.3983,16.3433,16.3826,95485.0
2015-08-11 13:40:00,20.86,20.86,20.81,20.84,116526.0,16.3904,16.3904,16.3511,16.3747,116526.0
2015-08-11 13:45:00,20.84,20.87,20.84,20.87,136940.0,16.3747,16.3983,16.3747,16.3983,136940.0
2015-08-11 13:50:00,20.87,20.88,20.86,20.88,138943.0,16.3983,16.4062,16.3904,16.4062,138943.0
2015-08-11 13:55:00,20.88,20.88,20.86,20.86,154933.0,16.4062,16.4062,16.3904,16.3904,154933.0
2015-08-11 14:00:00,20.87,20.91,20.86,20.89,465858.0,16.3983,16.4297,16.3904,16.414,465858.0
2015-08-11 14:05:00,20.88,20.9,20.87,20.9,137093.0,16.4062,16.4219,16.3983,16.4219,137093.0
2015-08-11 14:10:00,20.9,20.9,20.89,20.9,66920.0,16.4219,16.4219,16.414,16.4219,66920.0
2015-08-11 14:15:00,20.9,20.9,20.85,20.88,170236.0,16.4219,16.4219,16.3826,16.4062,170236.0
2015-08-11 14:20:00,20.88,20.89,20.87,20.88,68021.0,16.4062,16.414,16.3983,16.4062,68021.0
2015-08-11 14:25:00,20.88,20.9,20.87,20.88,155496.0,16.4062,16.4219,16.3983,16.4062,155496.0
2015-08-11 14:30:00,20.88,20.88,20.84,20.85,65333.0,16.4062,16.4062,16.3747,16.3826,65333.0
2015-08-11 14:35:00,20.85,20.86,20.84,20.86,70596.0,16.3826,16.3904,16.3747,16.3904,70596.0
2015-08-11 14:40:00,20.85,20.86,20.84,20.84,109410.0,16.3826,16.3904,16.3747,16.3747,109410.0
2015-08-11 14:45:00,20.85,20.85,20.81,20.81,108887.0,16.3826,16.3826,16.3511,16.3511,108887.0
2015-08-11 14:50:00,20.81,20.82,20.79,20.8,106016.0,16.3511,16.359,16.3354,16.3433,106016.0
2015-08-11 14:55:00,20.8,20.85,20.8,20.83,107021.0,16.3433,16.3826,16.3433,16.3669,107021.0
2015-08-11 15:00:00,20.84,20.85,20.83,20.84,53342.0,16.3747,16.3826,16.3669,16.3747,53342.0
2015-08-11 15:05:00,20.85,20.86,20.82,20.82,128892.0,16.3826,16.3904,16.359,16.359,128892.0
2015-08-11 15:10:00,20.82,20.88,20.81,20.87,113641.0,16.359,16.4062,16.3511,16.3983,113641.0
2015-08-11 15:15:00,20.88,20.89,20.85,20.86,104771.0,16.4062,16.414,16.3826,16.3904,104771.0
2015-08-11 15:20:00,20.86,20.86,20.85,20.86,55273.0,16.3904,16.3904,16.3826,16.3904,55273.0
2015-08-11 15:25:00,20.86,20.87,20.85,20.86,175851.0,16.3904,16.3983,16.3826,16.3904,175851.0
2015-08-11 15:30:00,20.86,20.89,20.85,20.88,175120.0,16.3904,16.414,16.3826,16.4062,175120.0
2015-08-11 15:35:00,20.88,20.88,20.84,20.85,171889.0,16.4062,16.4062,16.3747,16.3826,171889.0
2015-08-11 15:40:00,20.85,20.88,20.85,20.88,322859.0,16.3826,16.4062,16.3826,16.4062,322859.0
2015-08-11 15:45:00,20.87,20.89,20.87,20.88,330206.0,16.3983,16.414,16.3983,16.4062,330206.0
2015-08-11 15:50:00,20.88,20.88,20.87,20.88,436572.0,16.4062,16.4062,16.3983,16.4062,436572.0
2015-08-11 15:55:00,20.88,20.89,20.83,20.83,1185278.0,16.4062,16.414,16.3669,16.3669,1185278.0
2015-08-12 09:30:00,20.53,20.53,20.29,20.35,423008.0,16.1311,16.1311,15.9426,15.9897,423008.0
2015-08-12 09:35:00,20.35,20.38,20.25,20.25,497450.0,15.9897,16.0133,15.9111,15.9111,497450.0
2015-08-12 09:40:00,20.26,20.29,20.18,20.22,548724.0,15.919,15.9426,15.8561,15.8876,548724.0
2015-08-12 09:45:00,20.21,20.34,20.21,20.29,451207.0,15.8797,15.9819,15.8797,15.9426,451207.0
2015-08-12 09:50:00,20.3,20.38,20.29,20.37,187180.0,15.9504,16.0133,15.9426,16.0054,187180.0
2015-08-12 09:55:00,20.37,20.41,20.35,20.37,508357.0,16.0054,16.0369,15.9897,16.0054,508357.0
2015-08-12 10:00:00,20.37,20.37,20.34,20.35,261860.0,16.0054,16.0054,15.9819,15.9897,261860.0
2015-08-12 10:05:00,20.35,20.39,20.33,20.37,227013.0,15.9897,16.0211,15.974,16.0054,227013.0
2015-08-12 10:10:00,20.37,20.4,20.35,20.38,252315.0,16.0054,16.029,15.9897,16.0133,252315.0
2015-08-12 10:15:00,20.38,20.47,20.36,20.41,217184.0,16.0133,16.084,15.9976,16.0369,217184.0
2015-08-12 10:20:00,20.41,20.41,20.34,20.35,345579.0,16.0369,16.0369,15.9819,15.9897,345579.0
2015-08-12 10:25:00,20.35,20.42,20.33,20.42,199336.0,15.9897,16.0447,15.974,16.0447,199336.0
2015-08-12 10:30:00,20.42,20.46,20.41,20.46,286058.0,16.0447,16.0761,16.0369,16.0761,286058.0
2015-08-12 10:35:00,20.46,20.53,20.44,20.51,267321.0,16.0761,16.1311,16.0604,16.1154,267321.0
2015-08-12 10:40:00,20.52,20.54,20.46,20.49,337782.0,16.1233,16.139,16.0761,16.0997,337782.0
2015-08-12 10:45:00,20.48,20.5,20.46,20.48,128922.0,16.0919,16.1076,16.0761,16.0919,128922.0
2015-08-12 10:50:00,20.47,20.48,20.42,20.42,115847.0,16.084,16.0919,16.0447,16.0447,115847.0
2015-08-12 10:55:00,20.43,20.48,20.42,20.47,77667.0,16.0526,16.0919,16.0447,16.084,77667.0
2015-08-12 11:00:00,20.47,20.5,20.43,20.45,222255.0,16.084,16.1076,16.0526,16.0683,222255.0
2015-08-12 11:05:00,20.45,20.45,20.42,20.44,144857.0,16.0683,16.0683,16.0447,16.0604,144857.0
2015-08-12 11:10:00,20.44,20.46,20.43,20.44,46474.0,16.0604,16.0761,16.0526,16.0604,46474.0
2015-08-12 11:15:00,20.44,20.46,20.41,20.44,160554.0,16.0604,16.0761,16.0369,16.0604,160554.0
2015-08-12 11:20:00,20.45,20.46,20.38,20.39,243058.0,16.0683,16.0761,16.0133,16.0211,243058.0
2015-08-12 11:25:00,20.39,20.41,20.37,20.39,274995.0,16.0211,16.0369,16.0054,16.0211,274995.0
2015-08-12 11:30:00,20.39,20.4,20.35,20.39,97973.0,16.0211,16.029,15.9897,16.0211,97973.0
2015-08-12 11:35:00,20.4,20.45,20.39,20.45,230743.0,16.029,16.0683,16.0211,16.0683,230743.0
2015-08-12 11:40:00,20.45,20.48,20.44,20.46,136862.0,16.0683,16.0919,16.0604,16.0761,136862.0
2015-08-12 11:45:00,20.46,20.48,20.44,20.45,51211.0,16.0761,16.0919,16.0604,16.0683,51211.0
2015-08-12 11:50:00,20.45,20.47,20.41,20.44,62931.0,16.0683,16.084,16.0369,16.0604,62931.0
2015-08-12 11:55:00,20.44,20.47,20.42,20.44,55445.0,16.0604,16.084,16.0447,16.0604,55445.0
2015-08-12 12:00:00,20.43,20.44,20.41,20.43,78966.0,16.0526,16.0604,16.0369,16.0526,78966.0
2015-08-12 12:05:00,20.43,20.45,20.4,20.44,155449.0,16.0526,16.0683,16.029,16.0604,155449.0
2015-08-12 12:10:00,20.44,20.49,20.43,20.46,122331.0,16.0604,16.0997,16.0526,16.0761,122331.0
2015-08-12 12:15:00,20.46,20.5,20.45,20.5,59765.0,16.0761,16.1076,16.0683,16.1076,59765.0
2015-08-12 12:20:00,20.5,20.52,20.49,20.52,117248.0,16.1076,16.1233,16.0997,16.1233,117248.0
2015-08-12 12:25:00,20.52,20.56,20.5,20.55,444706.0,16.1233,16.1547,16.1076,16.1469,444706.0
2015-08-12 12:30:00,20.55,20.56,20.53,20.55,127086.0,16.1469,16.1547,16.1311,16.1469,127086.0
2015-08-12 12:35:00,20.55,20.56,20.54,20.55,283777.0,16.1469,16.1547,16.139,16.1469,283777.0
2015-08-12 12:40:00,20.56,20.56,20.53,20.55,150730.0,16.1547,16.1547,16.1311,16.1469,150730.0
2015-08-12 12:45:00,20.55,20.57,20.53,20.56,245056.0,16.1469,16.1626,16.1311,16.1547,245056.0
2015-08-12 12:50:00,20.57,20.58,20.56,20.58,39122.0,16.1626,16.1704,16.1547,16.1704,39122.0
2015-08-12 12:55:00,20.57,20.59,20.55,20.55,155810.0,16.1626,16.1783,16.1469,16.1469,155810.0
2015-08-12 13:00:00,20.55,20.61,20.55,20.61,167931.0,16.1469,16.194,16.1469,16.194,167931.0
2015-08-12 13:05:00,20.6,20.61,20.55,20.57,144545.0,16.1861,16.194,16.1469,16.1626,144545.0
2015-08-12 13:10:00,20.57,20.58,20.55,20.56,124936.0,16.1626,16.1704,16.1469,16.1547,124936.0
2015-08-12 13:15:00,20.55,20.6,20.54,20.6,214024.0,16.1469,16.1861,16.139,16.1861,214024.0
2015-08-12 13:20:00,20.6,20.61,20.58,20.6,819410.0,16.1861,16.194,16.1704,16.1861,819410.0
2015-08-12 13:25:00,20.6,20.66,20.6,20.61,308884.0,16.1861,16.2333,16.1861,16.194,308884.0
2015-08-12 13:30:00,20.61,20.62,20.58,20.58,60199.0,16.194,16.2019,16.1704,16.1704,60199.0
2015-08-12 13:35:00,20.58,20.62,20.58,20.61,132481.0,16.1704,16.2019,16.1704,16.194,132481.0
2015-08-12 13:40:00,20.61,20.63,20.6,20.63,85560.0,16.194,16.2097,16.1861,16.2097,85560.0
2015-08-12 13:45:00,20.63,20.74,20.62,20.74,258049.0,16.2097,16.2961,16.2019,16.2961,258049.0
2015-08-12 13:50:00,20.73,20.73,20.69,20.72,356851.0,16.2883,16.2883,16.2569,16.2804,356851.0
2015-08-12 13:55:00,20.72,20.74,20.69,20.7,151858.0,16.2804,16.2961,16.2569,16.2647,151858.0
2015-08-12 14:00:00,20.71,20.71,20.68,20.69,217334.0,16.2726,16.2726,16.249,16.2569,217334.0
2015-08-12 14:05:00,20.69,20.75,20.68,20.75,271370.0,16.2569,16.304,16.249,16.304,271370.0
2015-08-12 14:10:00,20.75,20.77,20.73,20.73,168970.0,16.304,16.3197,16.2883,16.2883,168970.0
2015-08-12 14:15:00,20.73,20.75,20.71,20.74,228674.0,16.2883,16.304,16.2726,16.2961,228674.0
2015-08-12 14:20:00,20.74,20.76,20.74,20.76,158153.0,16.2961,16.3119,16.2961,16.3119,158153.0
2015-08-12 14:25:00,20.76,20.77,20.7,20.71,316970.0,16.3119,16.3197,16.2647,16.2726,316970.0
2015-08-12 14:30:00,20.71,20.73,20.69,20.69,105398.0,16.2726,16.2883,16.2569,16.2569,105398.0
2015-08-12 14:35:00,20.7,20.74,20.68,20.74,155034.0,16.2647,16.2961,16.249,16.2961,155034.0
2015-08-12 14:40:00,20.74,20.77,20.73,20.75,63846.0,16.2961,16.3197,16.2883,16.304,63846.0
2015-08-12 14:45:00,20.75,20.78,20.75,20.77,89605.0,16.304,16.3276,16.304,16.3197,89605.0
2015-08-12 14:50:00,20.77,20.77,20.74,20.75,320072.0,16.3197,16.3197,16.2961,16.304,320072.0
2015-08-12 14:55:00,20.75,20.76,20.73,20.75,228522.0,16.304,16.3119,16.2883,16.304,228522.0
2015-08-12 15:00:00,20.75,20.76,20.72,20.73,166055.0,16.304,16.3119,16.2804,16.2883,166055.0
2015-08-12 15:05:00,20.73,20.76,20.7,20.75,180107.0,16.2883,16.3119,16.2647,16.304,180107.0
2015-08-12 15:10:00,20.75,20.75,20.72,20.74,96562.0,16.304,16.304,16.2804,16.2961,96562.0
2015-08-12 15:15:00,20.73,20.74,20.7,20.74,157288.0,16.2883,16.2961,16.2647,16.2961,157288.0
2015-08-12 15:20:00,20.73,20.74,20.71,20.73,203136.0,16.2883,16.2961,16.2726,16.2883,203136.0
2015-08-12 15:25:00,20.74,20.76,20.73,20.75,186708.0,16.2961,16.3119,16.2883,16.304,186708.0
2015-08-12 15:30:00,20.75,20.78,20.74,20.78,270590.0,16.304,16.3276,16.2961,16.3276,270590.0
2015-08-12 15:35:00,20.78,20.78,20.72,20.72,208405.0,16.3276,16.3276,16.2804,16.2804,208405.0
2015-08-12 15:40:00,20.72,20.73,20.68,20.7,464026.0,16.2804,16.2883,16.249,16.2647,464026.0
2015-08-12 15:45:00,20.7,20.71,20.69,20.7,1488442.0,16.2647,16.2726,16.2569,16.2647,1488442.0
2015-08-12 15:50:00,20.7,20.74,20.7,20.71,496197.0,16.2647,16.2961,16.2647,16.2726,496197.0
2015-08-12 15:55:00,20.71,20.77,20.71,20.75,1847122.0,16.2726,16.3197,16.2726,16.304,1847122.0
2015-08-13 09:30:00,20.55,20.61,20.45,20.59,557144.0,16.1469,16.194,16.0683,16.1783,557144.0
2015-08-13 09:35:00,20.58,20.59,20.49,20.5,84591.0,16.1704,16.1783,16.0997,16.1076,84591.0
2015-08-13 09:40:00,20.49,20.53,20.46,20.53,84774.0,16.0997,16.1311,16.0761,16.1311,84774.0
2015-08-13 09:45:00,20.53,20.53,20.44,20.44,123007.0,16.1311,16.1311,16.0604,16.0604,123007.0
2015-08-13 09:50:00,20.45,20.48,20.44,20.46,125764.0,16.0683,16.0919,16.0604,16.0761,125764.0
2015-08-13 09:55:00,20.47,20.49,20.46,20.49,121960.0,16.084,16.0997,16.0761,16.0997,121960.0
2015-08-13 10:00:00,20.49,20.49,20.44,20.44,101462.0,16.0997,16.0997,16.0604,16.0604,101462.0
2015-08-13 10:05:00,20.44,20.51,20.43,20.49,87394.0,16.0604,16.1154,16.0526,16.0997,87394.0
2015-08-13 10:10:00,20.49,20.5,20.45,20.45,69514.0,16.0997,16.1076,16.0683,16.0683,69514.0
2015-08-13 10:15:00,20.45,20.45,20.41,20.42,110775.0,16.0683,16.0683,16.0369,16.0447,110775.0
2015-08-13 10:20:00,20.42,20.45,20.41,20.42,56400.0,16.0447,16.0683,16.0369,16.0447,56400.0
2015-08-13 10:25:00,20.43,20.48,20.42,20.48,90349.0,16.0526,16.0919,16.0447,16.0919,90349.0
2015-08-13 10:30:00,20.48,20.48,20.44,20.45,84464.0,16.0919,16.0919,16.0604,16.0683,84464.0
2015-08-13 10:35:00,20.45,20.53,20.44,20.53,67389.0,16.0683,16.1311,16.0604,16.1311,67389.0
2015-08-13 10:40:00,20.54,20.56,20.51,20.53,96411.0,16.139,16.1547,16.1154,16.1311,96411.0
2015-08-13 10:45:00,20.53,20.53,20.5,20.51,81742.0,16.1311,16.1311,16.1076,16.1154,81742.0
2015-08-13 10:50:00,20.5,20.55,20.49,20.54,62450.0,16.1076,16.1469,16.0997,16.139,62450.0
2015-08-13 10:55:00,20.55,20.55,20.51,20.52,58763.0,16.1469,16.1469,16.1154,16.1233,58763.0
2015-08-13 11:00:00,20.53,20.54,20.51,20.54,57141.0,16.1311,16.139,16.1154,16.139,57141.0
2015-08-13 11:05:00,20.53,20.54,20.5,20.5,45313.0,16.1311,16.139,16.1076,16.1076,45313.0
2015-08-13 11:10:00,20.5,20.54,20.5,20.52,101155.0,16.1076,16.139,16.1076,16.1233,101155.0
2015-08-13 11:15:00,20.52,20.59,20.52,20.59,64804.0,16.1233,16.1783,16.1233,16.1783,64804.0
2015-08-13 11:20:00,20.58,20.59,20.54,20.58,68771.0,16.1704,16.1783,16.139,16.1704,68771.0
2015-08-13 11:25:00,20.57,20.58,20.55,20.55,72909.0,16.1626,16.1704,16.1469,16.1469,72909.0
2015-08-13 11:30:00,20.56,20.59,20.55,20.58,55463.0,16.1547,16.1783,16.1469,16.1704,55463.0
2015-08-13 11:35:00,20.58,20.6,20.57,20.58,97143.0,16.1704,16.1861,16.1626,16.1704,97143.0
2015-08-13 11:40:00,20.57,20.59,20.56,20.56,65135.0,16.1626,16.1783,16.1547,16.1547,65135.0
2015-08-13 11:45:00,20.57,20.59,20.55,20.58,74933.0,16.1626,16.1783,16.1469,16.1704,74933.0
2015-08-13 11:50:00,20.58,20.6,20.56,20.57,109835.0,16.1704,16.1861,16.1547,16.1626,109835.0
2015-08-13 11:55:00,20.57,20.57,20.54,20.56,74547.0,16.1626,16.1626,16.139,16.1547,74547.0
2015-08-13 12:00:00,20.56,20.57,20.54,20.57,31653.0,16.1547,16.1626,16.139,16.1626,31653.0
2015-08-13 12:05:00,20.57,20.61,20.57,20.59,44554.0,16.1626,16.194,16.1626,16.1783,44554.0
2015-08-13 12:10:00,20.6,20.64,20.59,20.64,24054.0,16.1861,16.2176,16.1783,16.2176,24054.0
2015-08-13 12:15:00,20.64,20.64,20.62,20.63,96272.0,16.2176,16.2176,16.2019,16.2097,96272.0
2015-08-13 12:20:00,20.62,20.63,20.6,20.6,45471.0,16.2019,16.2097,16.1861,16.1861,45471.0
2015-08-13 12:25:00,20.6,20.64,20.6,20.62,50948.0,16.1861,16.2176,16.1861,16.2019,50948.0
2015-08-13 12:30:00,20.63,20.63,20.62,20.63,73676.0,16.2097,16.2097,16.2019,16.2097,73676.0
2015-08-13 12:35:00,20.63,20.63,20.61,20.61,25457.0,16.2097,16.2097,16.194,16.194,25457.0
2015-08-13 12:40:00,20.61,20.64,20.61,20.63,175200.0,16.194,16.2176,16.194,16.2097,175200.0
2015-08-13 12:45:00,20.63,20.64,20.62,20.64,20914.0,16.2097,16.2176,16.2019,16.2176,20914.0
2015-08-13 12:50:00,20.64,20.65,20.63,20.64,55575.0,16.2176,16.2254,16.2097,16.2176,55575.0
2015-08-13 12:55:00,20.65,20.65,20.63,20.63,65306.0,16.2254,16.2254,16.2097,16.2097,65306.0
2015-08-13 13:00:00,20.63,20.64,20.62,20.64,25333.0,16.2097,16.2176,16.2019,16.2176,25333.0
2015-08-13 13:05:00,20.64,20.67,20.63,20.66,70078.0,16.2176,16.2411,16.2097,16.2333,70078.0
2015-08-13 13:10:00,20.65,20.68,20.65,20.66,47753.0,16.2254,16.249,16.2254,16.2333,47753.0
2015-08-13 13:15:00,20.66,20.66,20.64,20.64,19379.0,16.2333,16.2333,16.2176,16.2176,19379.0
2015-08-13 13:20:00,20.64,20.67,20.64,20.65,45423.0,16.2176,16.2411,16.2176,16.2254,45423.0
2015-08-13 13:25:00,20.65,20.68,20.64,20.65,80818.0,16.2254,16.249,16.2176,16.2254,80818.0
2015-08-13 13:30:00,20.65,20.66,20.64,20.64,17759.0,16.2254,16.2333,16.2176,16.2176,17759.0
2015-08-13 13:35:00,20.65,20.65,20.63,20.65,34450.0,16.2254,16.2254,16.2097,16.2254,34450.0
2015-08-13 13:40:00,20.65,20.65,20.62,20.62,58005.0,16.2254,16.2254,16.2019,16.2019,58005.0
2015-08-13 13:45:00,20.62,20.65,20.62,20.63,74665.0,16.2019,16.2254,16.2019,16.2097,74665.0
2015-08-13 13:50:00,20.63,20.63,20.61,20.62,90113.0,16.2097,16.2097,16.194,16.2019,90113.0
2015-08-13 13:55:00,20.63,20.64,20.62,20.62,20552.0,16.2097,16.2176,16.2019,16.2019,20552.0
2015-08-13 14:00:00,20.62,20.67,20.62,20.66,36515.0,16.2019,16.2411,16.2019,16.2333,36515.0
2015-08-13 14:05:00,20.66,20.66,20.65,20.66,16787.0,16.2333,16.2333,16.2254,16.2333,16787.0
2015-08-13 14:10:00,20.66,20.68,20.65,20.67,79210.0,16.2333,16.249,16.2254,16.2411,79210.0
2015-08-13 14:15:00,20.67,20.67,20.64,20.64,35793.0,16.2411,16.2411,16.2176,16.2176,35793.0
2015-08-13 14:20:00,20.64,20.65,20.64,20.64,47042.0,16.2176,16.2254,16.2176,16.2176,47042.0
2015-08-13 14:25:00,20.64,20.65,20.63,20.65,63034.0,16.2176,16.2254,16.2097,16.2254,63034.0
2015-08-13 14:30:00,20.65,20.67,20.64,20.66,117253.0,16.2254,16.2411,16.2176,16.2333,117253.0
2015-08-13 14:35:00,20.66,20.68,20.65,20.67,67203.0,16.2333,16.249,16.2254,16.2411,67203.0
2015-08-13 14:40:00,20.67,20.68,20.66,20.67,41780.0,16.2411,16.249,16.2333,16.2411,41780.0
2015-08-13 14:45:00,20.67,20.68,20.66,20.66,48627.0,16.2411,16.249,16.2333,16.2333,48627.0
2015-08-13 14:50:00,20.66,20.69,20.66,20.69,112818.0,16.2333,16.2569,16.2333,16.2569,112818.0
2015-08-13 14:55:00,20.69,20.69,20.68,20.68,28351.0,16.2569,16.2569,16.249,16.249,28351.0
2015-08-13 15:00:00,20.68,20.69,20.67,20.68,138098.0,16.249,16.2569,16.2411,16.249,138098.0
2015-08-13 15:05:00,20.68,20.69,20.65,20.66,135466.0,16.249,16.2569,16.2254,16.2333,135466.0
2015-08-13 15:10:00,20.65,20.66,20.64,20.65,76486.0,16.2254,16.2333,16.2176,16.2254,76486.0
2015-08-13 15:15:00,20.65,20.66,20.64,20.64,54216.0,16.2254,16.2333,16.2176,16.2176,54216.0
2015-08-13 15:20:00,20.64,20.65,20.59,20.61,155565.0,16.2176,16.2254,16.1783,16.194,155565.0
2015-08-13 15:25:00,20.62,20.62,20.6,20.61,30508.0,16.2019,16.2019,16.1861,16.194,30508.0
2015-08-13 15:30:00,20.61,20.61,20.54,20.58,301931.0,16.194,16.194,16.139,16.1704,301931.0
2015-08-13 15:35:00,20.58,20.58,20.55,20.57,163038.0,16.1704,16.1704,16.1469,16.1626,163038.0
2015-08-13 15:40:00,20.57,20.58,20.55,20.57,169815.0,16.1626,16.1704,16.1469,16.1626,169815.0
2015-08-13 15:45:00,20.57,20.58,20.54,20.55,208563.0,16.1626,16.1704,16.139,16.1469,208563.0
2015-08-13 15:50:00,20.55,20.56,20.54,20.55,224400.0,16.1469,16.1547,16.139,16.1469,224400.0
2015-08-13 15:55:00,20.56,20.56,20.53,20.54,584964.0,16.1547,16.1547,16.1311,16.139,584964.0
2015-08-14 09:30:00,20.37,20.39,20.24,20.3,450984.0,16.0054,16.0211,15.9033,15.9504,450984.0
2015-08-14 09:35:00,20.3,20.38,20.29,20.3,167649.0,15.9504,16.0133,15.9426,15.9504,167649.0
2015-08-14 09:40:00,20.3,20.32,20.26,20.28,231280.0,15.9504,15.9661,15.919,15.9347,231280.0
2015-08-14 09:45:00,20.29,20.3,20.25,20.29,130011.0,15.9426,15.9504,15.9111,15.9426,130011.0
2015-08-14 09:50:00,20.28,20.33,20.28,20.3,182124.0,15.9347,15.974,15.9347,15.9504,182124.0
2015-08-14 09:55:00,20.3,20.33,20.28,20.32,249480.0,15.9504,15.974,15.9347,15.9661,249480.0
2015-08-14 10:00:00,20.32,20.33,20.27,20.32,159266.0,15.9661,15.974,15.9269,15.9661,159266.0
2015-08-14 10:05:00,20.33,20.33,20.27,20.3,106992.0,15.974,15.974,15.9269,15.9504,106992.0
2015-08-14 10:10:00,20.3,20.31,20.27,20.29,84390.0,15.9504,15.9583,15.9269,15.9426,84390.0
2015-08-14 10:15:00,20.29,20.32,20.28,20.32,56110.0,15.9426,15.9661,15.9347,15.9661,56110.0
2015-08-14 10:20:00,20.32,20.37,20.31,20.37,183520.0,15.9661,16.0054,15.9583,16.0054,183520.0
2015-08-14 10:25:00,20.37,20.37,20.32,20.33,131833.0,16.0054,16.0054,15.9661,15.974,131833.0
2015-08-14 10:30:00,20.33,20.36,20.32,20.32,102313.0,15.974,15.9976,15.9661,15.9661,102313.0
2015-08-14 10:35:00,20.32,20.35,20.3,20.35,104115.0,15.9661,15.9897,15.9504,15.9897,104115.0
2015-08-14 10:40:00,20.35,20.36,20.32,20.32,78473.0,15.9897,15.9976,15.9661,15.9661,78473.0
2015-08-14 10:45:00,20.32,20.33,20.29,20.3,249089.0,15.9661,15.974,15.9426,15.9504,249089.0
2015-08-14 10:50:00,20.31,20.33,20.3,20.3,85542.0,15.9583,15.974,15.9504,15.9504,85542.0
2015-08-14 10:55:00,20.31,20.32,20.28,20.29,143135.0,15.9583,15.9661,15.9347,15.9426,143135.0
2015-08-14 11:00:00,20.29,20.3,20.28,20.29,83682.0,15.9426,15.9504,15.9347,15.9426,83682.0
2015-08-14 11:05:00,20.28,20.29,20.22,20.24,255312.0,15.9347,15.9426,15.8876,15.9033,255312.0
2015-08-14 11:10:00,20.24,20.26,20.23,20.24,120307.0,15.9033,15.919,15.8954,15.9033,120307.0
2015-08-14 11:15:00,20.24,20.25,20.23,20.23,199562.0,15.9033,15.9111,15.8954,15.8954,199562.0
2015-08-14 11:20:00,20.23,20.29,20.23,20.28,160175.0,15.8954,15.9426,15.8954,15.9347,160175.0
2015-08-14 11:25:00,20.29,20.3,20.27,20.3,107190.0,15.9426,15.9504,15.9269,15.9504,107190.0
2015-08-14 11:30:00,20.3,20.3,20.28,20.3,41328.0,15.9504,15.9504,15.9347,15.9504,41328.0
2015-08-14 11:35:00,20.29,20.34,20.28,20.34,107039.0,15.9426,15.9819,15.9347,15.9819,107039.0
2015-08-14 11:40:00,20.34,20.35,20.32,20.33,114153.0,15.9819,15.9897,15.9661,15.974,114153.0
2015-08-14 11:45:00,20.32,20.33,20.31,20.31,66288.0,15.9661,15.974,15.9583,15.9583,66288.0
2015-08-14 11:50:00,20.32,20.34,20.3,20.32,109013.0,15.9661,15.9819,15.9504,15.9661,109013.0
2015-08-14 11:55:00,20.31,20.33,20.29,20.3,68625.0,15.9583,15.974,15.9426,15.9504,68625.0
2015-08-14 12:00:00,20.31,20.32,20.3,20.31,63329.0,15.9583,15.9661,15.9504,15.9583,63329.0
2015-08-14 12:05:00,20.31,20.34,20.31,20.32,69834.0,15.9583,15.9819,15.9583,15.9661,69834.0
2015-08-14 12:10:00,20.31,20.32,20.29,20.3,71141.0,15.9583,15.9661,15.9426,15.9504,71141.0
2015-08-14 12:15:00,20.3,20.31,20.28,20.3,136359.0,15.9504,15.9583,15.9347,15.9504,136359.0
2015-08-14 12:20:00,20.31,20.31,20.29,20.3,75077.0,15.9583,15.9583,15.9426,15.9504,75077.0
2015-08-14 12:25:00,20.3,20.32,20.29,20.3,190056.0,15.9504,15.9661,15.9426,15.9504,190056.0
2015-08-14 12:30:00,20.3,20.31,20.29,20.29,81252.0,15.9504,15.9583,15.9426,15.9426,81252.0
2015-08-14 12:35:00,20.3,20.31,20.29,20.29,99442.0,15.9504,15.9583,15.9426,15.9426,99442.0
2015-08-14 12:40:00,20.29,20.33,20.29,20.32,111978.0,15.9426,15.974,15.9426,15.9661,111978.0
2015-08-14 12:45:00,20.31,20.32,20.29,20.32,87454.0,15.9583,15.9661,15.9426,15.9661,87454.0
2015-08-14 12:50:00,20.32,20.32,20.3,20.3,67278.0,15.9661,15.9661,15.9504,15.9504,67278.0
2015-08-14 12:55:00,20.3,20.34,20.3,20.32,135902.0,15.9504,15.9819,15.9504,15.9661,135902.0
2015-08-14 13:00:00,20.32,20.34,20.31,20.33,93573.0,15.9661,15.9819,15.9583,15.974,93573.0
2015-08-14 13:05:00,20.33,20.34,20.31,20.32,109772.0,15.974,15.9819,15.9583,15.9661,109772.0
2015-08-14 13:10:00,20.33,20.35,20.3,20.35,88463.0,15.974,15.9897,15.9504,15.9897,88463.0
2015-08-14 13:15:00,20.35,20.36,20.31,20.31,61650.0,15.9897,15.9976,15.9583,15.9583,61650.0
2015-08-14 13:20:00,20.31,20.34,20.3,20.32,84998.0,15.9583,15.9819,15.9504,15.9661,84998.0
2015-08-14 13:25:00,20.32,20.33,20.31,20.31,60100.0,15.9661,15.974,15.9583,15.9583,60100.0
2015-08-14 13:30:00,20.31,20.36,20.31,20.35,217215.0,15.9583,15.9976,15.9583,15.9897,217215.0
2015-08-14 13:35:00,20.35,20.36,20.34,20.35,84145.0,15.9897,15.9976,15.9819,15.9897,84145.0
2015-08-14 13:40:00,20.35,20.37,20.35,20.37,64556.0,15.9897,16.0054,15.9897,16.0054,64556.0
2015-08-14 13:45:00,20.37,20.37,20.35,20.35,60804.0,16.0054,16.0054,15.9897,15.9897,60804.0
2015-08-14 13:50:00,20.35,20.36,20.34,20.36,132274.0,15.9897,15.9976,15.9819,15.9976,132274.0
2015-08-14 13:55:00,20.35,20.37,20.34,20.35,98542.0,15.9897,16.0054,15.9819,15.9897,98542.0
2015-08-14 14:00:00,20.35,20.36,20.34,20.35,56094.0,15.9897,15.9976,15.9819,15.9897,56094.0
2015-08-14 14:05:00,20.35,20.37,20.34,20.37,106739.0,15.9897,16.0054,15.9819,16.0054,106739.0
2015-08-14 14:10:00,20.37,20.38,20.35,20.35,150184.0,16.0054,16.0133,15.9897,15.9897,150184.0
2015-08-14 14:15:00,20.35,20.36,20.33,20.33,140374.0,15.9897,15.9976,15.974,15.974,140374.0
2015-08-14 14:20:00,20.33,20.34,20.32,20.33,70933.0,15.974,15.9819,15.9661,15.974,70933.0
2015-08-14 14:25:00,20.34,20.35,20.32,20.34,153044.0,15.9819,15.9897,15.9661,15.9819,153044.0
2015-08-14 14:30:00,20.34,20.34,20.32,20.33,76831.0,15.9819,15.9819,15.9661,15.974,76831.0
2015-08-14 14:35:00,20.33,20.34,20.32,20.32,81589.0,15.974,15.9819,15.9661,15.9661,81589.0
2015-08-14 14:40:00,20.32,20.36,20.31,20.35,119474.0,15.9661,15.9976,15.9583,15.9897,119474.0
2015-08-14 14:45:00,20.35,20.36,20.34,20.34,88622.0,15.9897,15.9976,15.9819,15.9819,88622.0
2015-08-14 14:50:00,20.34,20.35,20.33,20.35,155823.0,15.9819,15.9897,15.974,15.9897,155823.0
2015-08-14 14:55:00,20.35,20.35,20.32,20.33,114224.0,15.9897,15.9897,15.9661,15.974,114224.0
2015-08-14 15:00:00,20.34,20.34,20.31,20.32,92110.0,15.9819,15.9819,15.9583,15.9661,92110.0
2015-08-14 15:05:00,20.31,20.37,20.31,20.36,155329.0,15.9583,16.0054,15.9583,15.9976,155329.0
2015-08-14 15:10:00,20.37,20.38,20.34,20.38,183939.0,16.0054,16.0133,15.9819,16.0133,183939.0
2015-08-14 15:15:00,20.38,20.38,20.35,20.35,132778.0,16.0133,16.0133,15.9897,15.9897,132778.0
2015-08-14 15:20:00,20.35,20.38,20.35,20.38,139206.0,15.9897,16.0133,15.9897,16.0133,139206.0
2015-08-14 15:25:00,20.38,20.4,20.35,20.4,258370.0,16.0133,16.029,15.9897,16.029,258370.0
2015-08-14 15:30:00,20.4,20.4,20.35,20.36,152071.0,16.029,16.029,15.9897,15.9976,152071.0
2015-08-14 15:35:00,20.35,20.36,20.35,20.35,105012.0,15.9897,15.9976,15.9897,15.9897,105012.0
2015-08-14 15:40:00,20.35,20.36,20.35,20.35,123850.0,15.9897,15.9976,15.9897,15.9897,123850.0
2015-08-14 15:45:00,20.35,20.37,20.35,20.36,270141.0,15.9897,16.0054,15.9897,15.9976,270141.0
2015-08-14 15:50:00,20.37,20.37,20.34,20.35,303688.0,16.0054,16.0054,15.9819,15.9897,303688.0
2015-08-14 15:55:00,20.35,20.38,20.34,20.38,611066.0,15.9897,16.0133,15.9819,16.0133,611066.0
2015-08-17 09:30:00,19.9,19.9,19.69,19.8,1011892.0,15.6361,15.6361,15.4711,15.5576,1011892.0
2015-08-17 09:35:00,19.8,19.85,19.75,19.8,740781.0,15.5576,15.5968,15.5183,15.5576,740781.0
2015-08-17 09:40:00,19.81,19.85,19.78,19.82,725122.0,15.5654,15.5968,15.5418,15.5733,725122.0
2015-08-17 09:45:00,19.82,19.86,19.81,19.84,269705.0,15.5733,15.6047,15.5654,15.589,269705.0
2015-08-17 09:50:00,19.84,19.92,19.83,19.9,695932.0,15.589,15.6518,15.5811,15.6361,695932.0
2015-08-17 09:55:00,19.91,19.91,19.85,19.88,356865.0,15.644,15.644,15.5968,15.6204,356865.0
2015-08-17 10:00:00,19.88,19.96,19.88,19.95,430922.0,15.6204,15.6833,15.6204,15.6754,430922.0
2015-08-17 10:05:00,19.95,20.01,19.95,20.0,343686.0,15.6754,15.7226,15.6754,15.7147,343686.0
2015-08-17 10:10:00,20.0,20.01,19.93,19.99,353038.0,15.7147,15.7226,15.6597,15.7068,353038.0
2015-08-17 10:15:00,20.0,20.05,19.99,20.05,567516.0,15.7147,15.754,15.7068,15.754,567516.0
2015-08-17 10:20:00,20.05,20.05,20.01,20.05,243211.0,15.754,15.754,15.7226,15.754,243211.0
2015-08-17 10:25:00,20.05,20.05,20.01,20.01,127329.0,15.754,15.754,15.7226,15.7226,127329.0
2015-08-17 10:30:00,20.02,20.02,19.98,20.01,257893.0,15.7304,15.7304,15.699,15.7226,257893.0
2015-08-17 10:35:00,20.01,20.04,20.0,20.03,191613.0,15.7226,15.7461,15.7147,15.7383,191613.0
2015-08-17 10:40:00,20.03,20.05,20.0,20.01,228826.0,15.7383,15.754,15.7147,15.7226,228826.0
2015-08-17 10:45:00,20.02,20.05,20.01,20.03,135951.0,15.7304,15.754,15.7226,15.7383,135951.0
2015-08-17 10:50:00,20.03,20.05,20.02,20.05,122166.0,15.7383,15.754,15.7304,15.754,122166.0
2015-08-17 10:55:00,20.05,20.07,20.04,20.06,113802.0,15.754,15.7697,15.7461,15.7618,113802.0
2015-08-17 11:00:00,20.06,20.09,20.05,20.07,113420.0,15.7618,15.7854,15.754,15.7697,113420.0
2015-08-17 11:05:00,20.07,20.08,20.05,20.07,67572.0,15.7697,15.7776,15.754,15.7697,67572.0
2015-08-17 11:10:00,20.07,20.09,20.06,20.08,167774.0,15.7697,15.7854,15.7618,15.7776,167774.0
2015-08-17 11:15:00,20.09,20.11,20.07,20.11,368765.0,15.7854,15.8011,15.7697,15.8011,368765.0
2015-08-17 11:20:00,20.11,20.13,20.1,20.12,209840.0,15.8011,15.8168,15.7933,15.809,209840.0
2015-08-17 11:25:00,20.12,20.13,20.08,20.1,272944.0,15.809,15.8168,15.7776,15.7933,272944.0
2015-08-17 11:30:00,20.1,20.15,20.09,20.14,136992.0,15.7933,15.8326,15.7854,15.8247,136992.0
2015-08-17 11:35:00,20.14,20.17,20.13,20.16,206163.0,15.8247,15.8483,15.8168,15.8404,206163.0
2015-08-17 11:40:00,20.16,20.16,20.14,20.15,82304.0,15.8404,15.8404,15.8247,15.8326,82304.0
2015-08-17 11:45:00,20.15,20.15,20.13,20.13,120225.0,15.8326,15.8326,15.8168,15.8168,120225.0
2015-08-17 11:50:00,20.14,20.14,20.09,20.1,135023.0,15.8247,15.8247,15.7854,15.7933,135023.0
2015-08-17 11:55:00,20.11,20.14,20.09,20.12,142552.0,15.8011,15.8247,15.7854,15.809,142552.0
2015-08-17 12:00:00,20.13,20.14,20.11,20.11,67833.0,15.8168,15.8247,15.8011,15.8011,67833.0
2015-08-17 12:05:00,20.11,20.14,20.11,20.13,47136.0,15.8011,15.8247,15.8011,15.8168,47136.0
2015-08-17 12:10:00,20.14,20.14,20.11,20.11,139657.0,15.8247,15.8247,15.8011,15.8011,139657.0
2015-08-17 12:15:00,20.11,20.12,20.09,20.11,174344.0,15.8011,15.809,15.7854,15.8011,174344.0
2015-08-17 12:20:00,20.1,20.15,20.1,20.14,74602.0,15.7933,15.8326,15.7933,15.8247,74602.0
2015-08-17 12:25:00,20.14,20.15,20.13,20.14,97373.0,15.8247,15.8326,15.8168,15.8247,97373.0
2015-08-17 12:30:00,20.14,20.15,20.14,20.14,21254.0,15.8247,15.8326,15.8247,15.8247,21254.0
2015-08-17 12:35:00,20.14,20.15,20.13,20.14,45453.0,15.8247,15.8326,15.8168,15.8247,45453.0
2015-08-17 12:40:00,20.14,20.14,20.12,20.12,51323.0,15.8247,15.8247,15.809,15.809,51323.0
2015-08-17 12:45:00,20.12,20.16,20.12,20.16,108361.0,15.809,15.8404,15.809,15.8404,108361.0
2015-08-17 12:50:00,20.16,20.19,20.15,20.18,104507.0,15.8404,15.864,15.8326,15.8561,104507.0
2015-08-17 12:55:00,20.18,20.23,20.18,20.23,60234.0,15.8561,15.8954,15.8561,15.8954,60234.0
2015-08-17 13:00:00,20.22,20.23,20.19,20.19,229314.0,15.8876,15.8954,15.864,15.864,229314.0
2015-08-17 13:05:00,20.2,20.2,20.18,20.19,60297.0,15.8719,15.8719,15.8561,15.864,60297.0
2015-08-17 13:10:00,20.18,20.21,20.18,20.21,93046.0,15.8561,15.8797,15.8561,15.8797,93046.0
2015-08-17 13:15:00,20.2,20.23,20.2,20.21,280972.0,15.8719,15.8954,15.8719,15.8797,280972.0
2015-08-17 13:20:00,20.21,20.23,20.2,20.21,110433.0,15.8797,15.8954,15.8719,15.8797,110433.0
2015-08-17 13:25:00,20.2,20.24,20.19,20.23,213743.0,15.8719,15.9033,15.864,15.8954,213743.0
2015-08-17 13:30:00,20.23,20.24,20.22,20.23,74536.0,15.8954,15.9033,15.8876,15.8954,74536.0
2015-08-17 13:35:00,20.23,20.24,20.2,20.21,159198.0,15.8954,15.9033,15.8719,15.8797,159198.0
2015-08-17 13:40:00,20.2,20.24,20.2,20.24,61194.0,15.8719,15.9033,15.8719,15.9033,61194.0
2015-08-17 13:45:00,20.24,20.24,20.2,20.2,137158.0,15.9033,15.9033,15.8719,15.8719,137158.0
2015-08-17 13:50:00,20.2,20.21,20.19,20.2,64883.0,15.8719,15.8797,15.864,15.8719,64883.0
2015-08-17 13:55:00,20.2,20.21,20.19,20.21,84224.0,15.8719,15.8797,15.864,15.8797,84224.0
2015-08-17 14:00:00,20.21,20.24,20.2,20.23,88924.0,15.8797,15.9033,15.8719,15.8954,88924.0
2015-08-17 14:05:00,20.22,20.24,20.21,20.21,69838.0,15.8876,15.9033,15.8797,15.8797,69838.0
2015-08-17 14:10:00,20.21,20.23,20.21,20.21,87383.0,15.8797,15.8954,15.8797,15.8797,87383.0
2015-08-17 14:15:00,20.21,20.22,20.19,20.21,149907.0,15.8797,15.8876,15.864,15.8797,149907.0
2015-08-17 14:20:00,20.22,20.24,20.22,20.24,72613.0,15.8876,15.9033,15.8876,15.9033,72613.0
2015-08-17 14:25:00,20.24,20.25,20.21,20.21,124419.0,15.9033,15.9111,15.8797,15.8797,124419.0
2015-08-17 14:30:00,20.21,20.22,20.19,20.22,115599.0,15.8797,15.8876,15.864,15.8876,115599.0
2015-08-17 14:35:00,20.21,20.25,20.21,20.25,62394.0,15.8797,15.9111,15.8797,15.9111,62394.0
2015-08-17 14:40:00,20.25,20.28,20.24,20.26,102194.0,15.9111,15.9347,15.9033,15.919,102194.0
2015-08-17 14:45:00,20.26,20.29,20.26,20.27,213935.0,15.919,15.9426,15.919,15.9269,213935.0
2015-08-17 14:50:00,20.27,20.28,20.24,20.24,246404.0,15.9269,15.9347,15.9033,15.9033,246404.0
2015-08-17 14:55:00,20.24,20.26,20.24,20.24,163555.0,15.9033,15.919,15.9033,15.9033,163555.0
2015-08-17 15:00:00,20.24,20.26,20.24,20.25,108103.0,15.9033,15.919,15.9033,15.9111,108103.0
2015-08-17 15:05:00,20.25,20.26,20.23,20.23,123782.0,15.9111,15.919,15.8954,15.8954,123782.0
2015-08-17 15:10:00,20.24,20.25,20.23,20.23,131197.0,15.9033,15.9111,15.8954,15.8954,131197.0
2015-08-17 15:15:00,20.23,20.25,20.22,20.24,73415.0,15.8954,15.9111,15.8876,15.9033,73415.0
2015-08-17 15:20:00,20.25,20.25,20.22,20.25,213874.0,15.9111,15.9111,15.8876,15.9111,213874.0
2015-08-17 15:25:00,20.24,20.27,20.24,20.26,117766.0,15.9033,15.9269,15.9033,15.919,117766.0
2015-08-17 15:30:00,20.26,20.29,20.24,20.28,408277.0,15.919,15.9426,15.9033,15.9347,408277.0
2015-08-17 15:35:00,20.28,20.29,20.27,20.28,272372.0,15.9347,15.9426,15.9269,15.9347,272372.0
2015-08-17 15:40:00,20.28,20.29,20.27,20.29,157509.0,15.9347,15.9426,15.9269,15.9426,157509.0
2015-08-17 15:45:00,20.29,20.29,20.24,20.27,690175.0,15.9426,15.9426,15.9033,15.9269,690175.0
2015-08-17 15:50:00,20.27,20.29,20.26,20.27,688061.0,15.9269,15.9426,15.919,15.9269,688061.0
2015-08-17 15:55:00,20.27,20.31,20.26,20.29,944155.0,15.9269,15.9583,15.919,15.9426,944155.0
2015-08-18 09:30:00,20.18,20.19,20.06,20.14,344883.0,15.8561,15.864,15.7618,15.8247,344883.0
2015-08-18 09:35:00,20.14,20.15,20.03,20.04,439423.0,15.8247,15.8326,15.7383,15.7461,439423.0
2015-08-18 09:40:00,20.03,20.07,20.01,20.05,248556.0,15.7383,15.7697,15.7226,15.754,248556.0
2015-08-18 09:45:00,20.05,20.1,20.05,20.08,102485.0,15.754,15.7933,15.754,15.7776,102485.0
2015-08-18 09:50:00,20.08,20.09,20.06,20.07,77915.0,15.7776,15.7854,15.7618,15.7697,77915.0
2015-08-18 09:55:00,20.07,20.1,20.05,20.09,111148.0,15.7697,15.7933,15.754,15.7854,111148.0
2015-08-18 10:00:00,20.09,20.1,20.02,20.08,131955.0,15.7854,15.7933,15.7304,15.7776,131955.0
2015-08-18 10:05:00,20.08,20.12,20.08,20.12,511163.0,15.7776,15.809,15.7776,15.809,511163.0
2015-08-18 10:10:00,20.12,20.14,20.11,20.14,82812.0,15.809,15.8247,15.8011,15.8247,82812.0
2015-08-18 10:15:00,20.13,20.15,20.11,20.14,152573.0,15.8168,15.8326,15.8011,15.8247,152573.0
2015-08-18 10:20:00,20.14,20.18,20.13,20.14,195286.0,15.8247,15.8561,15.8168,15.8247,195286.0
2015-08-18 10:25:00,20.14,20.15,20.12,20.14,121210.0,15.8247,15.8326,15.809,15.8247,121210.0
2015-08-18 10:30:00,20.14,20.14,20.11,20.14,143752.0,15.8247,15.8247,15.8011,15.8247,143752.0
2015-08-18 10:35:00,20.14,20.16,20.11,20.16,83889.0,15.8247,15.8404,15.8011,15.8404,83889.0
2015-08-18 10:40:00,20.16,20.19,20.15,20.17,71704.0,15.8404,15.864,15.8326,15.8483,71704.0
2015-08-18 10:45:00,20.17,20.19,20.16,20.18,37184.0,15.8483,15.864,15.8404,15.8561,37184.0
2015-08-18 10:50:00,20.18,20.19,20.16,20.18,62635.0,15.8561,15.864,15.8404,15.8561,62635.0
2015-08-18 10:55:00,20.19,20.2,20.16,20.17,156110.0,15.864,15.8719,15.8404,15.8483,156110.0
2015-08-18 11:00:00,20.16,20.17,20.14,20.15,26122.0,15.8404,15.8483,15.8247,15.8326,26122.0
2015-08-18 11:05:00,20.14,20.17,20.14,20.17,30876.0,15.8247,15.8483,15.8247,15.8483,30876.0
2015-08-18 11:10:00,20.17,20.18,20.15,20.18,85853.0,15.8483,15.8561,15.8326,15.8561,85853.0
2015-08-18 11:15:00,20.17,20.18,20.16,20.17,84068.0,15.8483,15.8561,15.8404,15.8483,84068.0
2015-08-18 11:20:00,20.16,20.19,20.15,20.15,80128.0,15.8404,15.864,15.8326,15.8326,80128.0
2015-08-18 11:25:00,20.15,20.2,20.15,20.16,100164.0,15.8326,15.8719,15.8326,15.8404,100164.0
2015-08-18 11:30:00,20.17,20.17,20.12,20.13,96725.0,15.8483,15.8483,15.809,15.8168,96725.0
2015-08-18 11:35:00,20.13,20.13,20.12,20.12,19878.0,15.8168,15.8168,15.809,15.809,19878.0
2015-08-18 11:40:00,20.13,20.15,20.12,20.14,58960.0,15.8168,15.8326,15.809,15.8247,58960.0
2015-08-18 11:45:00,20.14,20.15,20.11,20.14,71609.0,15.8247,15.8326,15.8011,15.8247,71609.0
2015-08-18 11:50:00,20.15,20.16,20.13,20.13,184387.0,15.8326,15.8404,15.8168,15.8168,184387.0
2015-08-18 11:55:00,20.14,20.14,20.12,20.13,33442.0,15.8247,15.8247,15.809,15.8168,33442.0
2015-08-18 12:00:00,20.13,20.15,20.12,20.14,61399.0,15.8168,15.8326,15.809,15.8247,61399.0
2015-08-18 12:05:00,20.15,20.15,20.13,20.14,59020.0,15.8326,15.8326,15.8168,15.8247,59020.0
2015-08-18 12:10:00,20.13,20.16,20.13,20.16,132558.0,15.8168,15.8404,15.8168,15.8404,132558.0
2015-08-18 12:15:00,20.15,20.16,20.12,20.13,29910.0,15.8326,15.8404,15.809,15.8168,29910.0
2015-08-18 12:20:00,20.13,20.13,20.1,20.1,41193.0,15.8168,15.8168,15.7933,15.7933,41193.0
2015-08-18 12:25:00,20.1,20.15,20.1,20.15,99387.0,15.7933,15.8326,15.7933,15.8326,99387.0
2015-08-18 12:30:00,20.15,20.15,20.12,20.13,112117.0,15.8326,15.8326,15.809,15.8168,112117.0
2015-08-18 12:35:00,20.13,20.15,20.13,20.15,51856.0,15.8168,15.8326,15.8168,15.8326,51856.0
2015-08-18 12:40:00,20.15,20.15,20.12,20.12,48695.0,15.8326,15.8326,15.809,15.809,48695.0
2015-08-18 12:45:00,20.13,20.14,20.12,20.12,42163.0,15.8168,15.8247,15.809,15.809,42163.0
2015-08-18 12:50:00,20.12,20.13,20.12,20.13,17591.0,15.809,15.8168,15.809,15.8168,17591.0
2015-08-18 12:55:00,20.13,20.13,20.11,20.12,96916.0,15.8168,15.8168,15.8011,15.809,96916.0
2015-08-18 13:00:00,20.13,20.13,20.09,20.13,73334.0,15.8168,15.8168,15.7854,15.8168,73334.0
2015-08-18 13:05:00,20.12,20.14,20.11,20.13,87162.0,15.809,15.8247,15.8011,15.8168,87162.0
2015-08-18 13:10:00,20.14,20.14,20.11,20.13,48944.0,15.8247,15.8247,15.8011,15.8168,48944.0
2015-08-18 13:15:00,20.13,20.13,20.12,20.12,16727.0,15.8168,15.8168,15.809,15.809,16727.0
2015-08-18 13:20:00,20.12,20.13,20.12,20.12,23230.0,15.809,15.8168,15.809,15.809,23230.0
2015-08-18 13:25:00,20.13,20.15,20.12,20.13,198206.0,15.8168,15.8326,15.809,15.8168,198206.0
2015-08-18 13:30:00,20.13,20.13,20.12,20.13,26571.0,15.8168,15.8168,15.809,15.8168,26571.0
2015-08-18 13:35:00,20.13,20.14,20.1,20.13,215513.0,15.8168,15.8247,15.7933,15.8168,215513.0
2015-08-18 13:40:00,20.13,20.15,20.12,20.13,60892.0,15.8168,15.8326,15.809,15.8168,60892.0
2015-08-18 13:45:00,20.13,20.14,20.1,20.12,101619.0,15.8168,15.8247,15.7933,15.809,101619.0
2015-08-18 13:50:00,20.12,20.12,20.09,20.11,64666.0,15.809,15.809,15.7854,15.8011,64666.0
2015-08-18 13:55:00,20.1,20.12,20.09,20.12,55897.0,15.7933,15.809,15.7854,15.809,55897.0
2015-08-18 14:00:00,20.12,20.12,20.09,20.09,30774.0,15.809,15.809,15.7854,15.7854,30774.0
2015-08-18 14:05:00,20.09,20.12,20.09,20.11,53664.0,15.7854,15.809,15.7854,15.8011,53664.0
2015-08-18 14:10:00,20.12,20.14,20.12,20.14,55622.0,15.809,15.8247,15.809,15.8247,55622.0
2015-08-18 14:15:00,20.14,20.14,20.12,20.12,67888.0,15.8247,15.8247,15.809,15.809,67888.0
2015-08-18 14:20:00,20.13,20.13,20.12,20.12,24070.0,15.8168,15.8168,15.809,15.809,24070.0
2015-08-18 14:25:00,20.13,20.15,20.12,20.13,120008.0,15.8168,15.8326,15.809,15.8168,120008.0
2015-08-18 14:30:00,20.13,20.15,20.12,20.14,92936.0,15.8168,15.8326,15.809,15.8247,92936.0
2015-08-18 14:35:00,20.13,20.14,20.12,20.13,71608.0,15.8168,15.8247,15.809,15.8168,71608.0
2015-08-18 14:40:00,20.13,20.13,20.12,20.12,49910.0,15.8168,15.8168,15.809,15.809,49910.0
2015-08-18 14:45:00,20.13,20.13,20.1,20.1,58228.0,15.8168,15.8168,15.7933,15.7933,58228.0
2015-08-18 14:50:00,20.1,20.11,20.07,20.07,58514.0,15.7933,15.8011,15.7697,15.7697,58514.0
2015-08-18 14:55:00,20.07,20.11,20.07,20.09,116570.0,15.7697,15.8011,15.7697,15.7854,116570.0
2015-08-18 15:00:00,20.08,20.11,20.08,20.1,161090.0,15.7776,15.8011,15.7776,15.7933,161090.0
2015-08-18 15:05:00,20.09,20.1,20.09,20.1,27668.0,15.7854,15.7933,15.7854,15.7933,27668.0
2015-08-18 15:10:00,20.09,20.1,20.08,20.09,76144.0,15.7854,15.7933,15.7776,15.7854,76144.0
2015-08-18 15:15:00,20.09,20.1,20.07,20.07,97224.0,15.7854,15.7933,15.7697,15.7697,97224.0
2015-08-18 15:20:00,20.09,20.09,20.07,20.07,114093.0,15.7854,15.7854,15.7697,15.7697,114093.0
2015-08-18 15:25:00,20.07,20.09,20.06,20.07,84393.0,15.7697,15.7854,15.7618,15.7697,84393.0
2015-08-18 15:30:00,20.07,20.08,20.06,20.06,82879.0,15.7697,15.7776,15.7618,15.7618,82879.0
2015-08-18 15:35:00,20.06,20.09,20.06,20.08,184283.0,15.7618,15.7854,15.7618,15.7776,184283.0
2015-08-18 15:40:00,20.07,20.08,20.03,20.04,248391.0,15.7697,15.7776,15.7383,15.7461,248391.0
2015-08-18 15:45:00,20.04,20.06,20.01,20.05,408635.0,15.7461,15.7618,15.7226,15.754,408635.0
2015-08-18 15:50:00,20.05,20.06,20.04,20.04,218460.0,15.754,15.7618,15.7461,15.7461,218460.0
2015-08-18 15:55:00,20.05,20.05,20.03,20.03,1213471.0,15.754,15.754,15.7383,15.7383,1213471.0
2015-08-19 09:30:00,20.0,20.05,19.96,19.98,695253.0,15.7147,15.754,15.6833,15.699,695253.0
2015-08-19 09:35:00,19.99,20.02,19.97,20.0,496889.0,15.7068,15.7304,15.6911,15.7147,496889.0
2015-08-19 09:40:00,20.0,20.04,19.97,20.02,355069.0,15.7147,15.7461,15.6911,15.7304,355069.0
2015-08-19 09:45:00,20.02,20.06,20.0,20.01,169150.0,15.7304,15.7618,15.7147,15.7226,169150.0
2015-08-19 09:50:00,20.01,20.03,19.97,19.98,417443.0,15.7226,15.7383,15.6911,15.699,417443.0
2015-08-19 09:55:00,19.98,20.0,19.96,19.97,171328.0,15.699,15.7147,15.6833,15.6911,171328.0
2015-08-19 10:00:00,19.96,20.01,19.94,19.99,180079.0,15.6833,15.7226,15.6676,15.7068,180079.0
2015-08-19 10:05:00,19.99,20.0,19.96,19.97,168094.0,15.7068,15.7147,15.6833,15.6911,168094.0
2015-08-19 10:10:00,19.97,20.02,19.97,19.99,118651.0,15.6911,15.7304,15.6911,15.7068,118651.0
2015-08-19 10:15:00,19.98,19.99,19.96,19.97,54212.0,15.699,15.7068,15.6833,15.6911,54212.0
2015-08-19 10:20:00,19.96,19.97,19.96,19.96,15229.0,15.6833,15.6911,15.6833,15.6833,15229.0
2015-08-19 10:25:00,19.96,19.97,19.94,19.96,115035.0,15.6833,15.6911,15.6676,15.6833,115035.0
2015-08-19 10:30:00,19.95,19.95,19.9,19.91,72671.0,15.6754,15.6754,15.6361,15.644,72671.0
2015-08-19 10:35:00,19.9,19.9,19.85,19.87,195990.0,15.6361,15.6361,15.5968,15.6126,195990.0
2015-08-19 10:40:00,19.86,19.88,19.84,19.85,65021.0,15.6047,15.6204,15.589,15.5968,65021.0
2015-08-19 10:45:00,19.85,19.86,19.82,19.84,299686.0,15.5968,15.6047,15.5733,15.589,299686.0
2015-08-19 10:50:00,19.85,19.85,19.83,19.84,34948.0,15.5968,15.5968,15.5811,15.589,34948.0
2015-08-19 10:55:00,19.84,19.85,19.81,19.83,51149.0,15.589,15.5968,15.5654,15.5811,51149.0
2015-08-19 11:00:00,19.82,19.85,19.81,19.82,70904.0,15.5733,15.5968,15.5654,15.5733,70904.0
2015-08-19 11:05:00,19.81,19.82,19.78,19.82,153453.0,15.5654,15.5733,15.5418,15.5733,153453.0
2015-08-19 11:10:00,19.82,19.83,19.78,19.78,51733.0,15.5733,15.5811,15.5418,15.5418,51733.0
2015-08-19 11:15:00,19.78,19.8,19.76,19.77,172308.0,15.5418,15.5576,15.5261,15.534,172308.0
2015-08-19 11:20:00,19.77,19.78,19.72,19.72,206529.0,15.534,15.5418,15.4947,15.4947,206529.0
2015-08-19 11:25:00,19.73,19.73,19.67,19.67,402826.0,15.5026,15.5026,15.4554,15.4554,402826.0
2015-08-19 11:30:00,19.67,19.73,19.66,19.73,93892.0,15.4554,15.5026,15.4476,15.5026,93892.0
2015-08-19 11:35:00,19.74,19.78,19.73,19.77,142956.0,15.5104,15.5418,15.5026,15.534,142956.0
2015-08-19 11:40:00,19.77,19.77,19.72,19.73,106240.0,15.534,15.534,15.4947,15.5026,106240.0
2015-08-19 11:45:00,19.72,19.73,19.69,19.69,168675.0,15.4947,15.5026,15.4711,15.4711,168675.0
2015-08-19 11:50:00,19.7,19.73,19.66,19.73,146963.0,15.479,15.5026,15.4476,15.5026,146963.0
2015-08-19 11:55:00,19.73,19.75,19.71,19.72,202461.0,15.5026,15.5183,15.4868,15.4947,202461.0
2015-08-19 12:00:00,19.73,19.75,19.72,19.72,59853.0,15.5026,15.5183,15.4947,15.4947,59853.0
2015-08-19 12:05:00,19.73,19.76,19.72,19.75,59060.0,15.5026,15.5261,15.4947,15.5183,59060.0
2015-08-19 12:10:00,19.76,19.76,19.73,19.73,61914.0,15.5261,15.5261,15.5026,15.5026,61914.0
2015-08-19 12:15:00,19.73,19.73,19.69,19.7,125555.0,15.5026,15.5026,15.4711,15.479,125555.0
2015-08-19 12:20:00,19.71,19.72,19.7,19.7,63481.0,15.4868,15.4947,15.479,15.479,63481.0
2015-08-19 12:25:00,19.7,19.72,19.69,19.69,112827.0,15.479,15.4947,15.4711,15.4711,112827.0
2015-08-19 12:30:00,19.69,19.73,19.68,19.72,116340.0,15.4711,15.5026,15.4633,15.4947,116340.0
2015-08-19 12:35:00,19.73,19.73,19.69,19.69,99952.0,15.5026,15.5026,15.4711,15.4711,99952.0
2015-08-19 12:40:00,19.7,19.71,19.68,19.68,208901.0,15.479,15.4868,15.4633,15.4633,208901.0
2015-08-19 12:45:00,19.68,19.69,19.67,19.67,89874.0,15.4633,15.4711,15.4554,15.4554,89874.0
2015-08-19 12:50:00,19.67,19.68,19.63,19.66,169925.0,15.4554,15.4633,15.424,15.4476,169925.0
2015-08-19 12:55:00,19.66,19.69,19.66,19.68,141565.0,15.4476,15.4711,15.4476,15.4633,141565.0
2015-08-19 13:00:00,19.68,19.75,19.68,19.74,100990.0,15.4633,15.5183,15.4633,15.5104,100990.0
2015-08-19 13:05:00,19.75,19.78,19.74,19.74,249759.0,15.5183,15.5418,15.5104,15.5104,249759.0
2015-08-19 13:10:00,19.74,19.78,19.74,19.77,145003.0,15.5104,15.5418,15.5104,15.534,145003.0
2015-08-19 13:15:00,19.76,19.78,19.75,19.77,60247.0,15.5261,15.5418,15.5183,15.534,60247.0
2015-08-19 13:20:00,19.78,19.8,19.77,19.8,84004.0,15.5418,15.5576,15.534,15.5576,84004.0
2015-08-19 13:25:00,19.8,19.81,19.75,19.75,38451.0,15.5576,15.5654,15.5183,15.5183,38451.0
2015-08-19 13:30:00,19.75,19.77,19.75,19.75,99810.0,15.5183,15.534,15.5183,15.5183,99810.0
2015-08-19 13:35:00,19.75,19.77,19.73,19.77,176574.0,15.5183,15.534,15.5026,15.534,176574.0
2015-08-19 13:40:00,19.78,19.85,19.77,19.84,175495.0,15.5418,15.5968,15.534,15.589,175495.0
2015-08-19 13:45:00,19.84,19.87,19.82,19.85,178320.0,15.589,15.6126,15.5733,15.5968,178320.0
2015-08-19 13:50:00,19.85,19.88,19.85,19.87,114527.0,15.5968,15.6204,15.5968,15.6126,114527.0
2015-08-19 13:55:00,19.88,19.9,19.86,19.89,99377.0,15.6204,15.6361,15.6047,15.6283,99377.0
2015-08-19 14:00:00,19.89,19.96,19.88,19.95,189748.0,15.6283,15.6833,15.6204,15.6754,189748.0
2015-08-19 14:05:00,19.95,20.03,19.92,19.98,292970.0,15.6754,15.7383,15.6518,15.699,292970.0
2015-08-19 14:10:00,19.99,20.02,19.98,19.99,221499.0,15.7068,15.7304,15.699,15.7068,221499.0
2015-08-19 14:15:00,19.99,20.0,19.95,19.97,62973.0,15.7068,15.7147,15.6754,15.6911,62973.0
2015-08-19 14:20:00,19.97,20.0,19.97,19.98,85657.0,15.6911,15.7147,15.6911,15.699,85657.0
2015-08-19 14:25:00,19.99,19.99,19.94,19.95,127666.0,15.7068,15.7068,15.6676,15.6754,127666.0
2015-08-19 14:30:00,19.95,19.96,19.93,19.94,64680.0,15.6754,15.6833,15.6597,15.6676,64680.0
2015-08-19 14:35:00,19.94,19.96,19.93,19.95,29492.0,15.6676,15.6833,15.6597,15.6754,29492.0
2015-08-19 14:40:00,19.95,19.96,19.9,19.9,61651.0,15.6754,15.6833,15.6361,15.6361,61651.0
2015-08-19 14:45:00,19.91,19.93,19.9,19.91,81693.0,15.644,15.6597,15.6361,15.644,81693.0
2015-08-19 14:50:00,19.9,19.92,19.88,19.92,87382.0,15.6361,15.6518,15.6204,15.6518,87382.0
2015-08-19 14:55:00,19.93,19.93,19.88,19.9,120082.0,15.6597,15.6597,15.6204,15.6361,120082.0
2015-08-19 15:00:00,19.89,19.9,19.87,19.89,80359.0,15.6283,15.6361,15.6126,15.6283,80359.0
2015-08-19 15:05:00,19.88,19.93,19.88,19.92,54701.0,15.6204,15.6597,15.6204,15.6518,54701.0
2015-08-19 15:10:00,19.92,19.95,19.9,19.94,235146.0,15.6518,15.6754,15.6361,15.6676,235146.0
2015-08-19 15:15:00,19.94,19.95,19.9,19.93,95944.0,15.6676,15.6754,15.6361,15.6597,95944.0
2015-08-19 15:20:00,19.93,19.98,19.92,19.96,145942.0,15.6597,15.699,15.6518,15.6833,145942.0
2015-08-19 15:25:00,19.96,19.96,19.92,19.96,67423.0,15.6833,15.6833,15.6518,15.6833,67423.0
2015-08-19 15:30:00,19.96,19.97,19.93,19.95,121596.0,15.6833,15.6911,15.6597,15.6754,121596.0
2015-08-19 15:35:00,19.95,19.97,19.9,19.91,99343.0,15.6754,15.6911,15.6361,15.644,99343.0
2015-08-19 15:40:00,19.91,19.94,19.9,19.94,100131.0,15.644,15.6676,15.6361,15.6676,100131.0
2015-08-19 15:45:00,19.94,19.94,19.92,19.93,209235.0,15.6676,15.6676,15.6518,15.6597,209235.0
2015-08-19 15:50:00,19.93,19.93,19.91,19.92,149714.0,15.6597,15.6597,15.644,15.6518,149714.0
2015-08-19 15:55:00,19.92,19.92,19.89,19.9,585779.0,15.6518,15.6518,15.6283,15.6361,585779.0
2015-08-20 09:30:00,19.79,19.84,19.73,19.8,262458.0,15.5497,15.589,15.5026,15.5576,262458.0
2015-08-20 09:35:00,19.8,19.85,19.78,19.82,198637.0,15.5576,15.5968,15.5418,15.5733,198637.0
2015-08-20 09:40:00,19.83,19.89,19.81,19.87,217605.0,15.5811,15.6283,15.5654,15.6126,217605.0
2015-08-20 09:45:00,19.87,19.88,19.82,19.87,246935.0,15.6126,15.6204,15.5733,15.6126,246935.0
2015-08-20 09:50:00,19.88,19.93,19.86,19.93,159855.0,15.6204,15.6597,15.6047,15.6597,159855.0
2015-08-20 09:55:00,19.93,20.01,19.92,19.97,334807.0,15.6597,15.7226,15.6518,15.6911,334807.0
2015-08-20 10:00:00,19.97,19.98,19.92,19.96,154248.0,15.6911,15.699,15.6518,15.6833,154248.0
2015-08-20 10:05:00,19.95,19.99,19.95,19.99,128068.0,15.6754,15.7068,15.6754,15.7068,128068.0
2015-08-20 10:10:00,19.99,20.05,19.98,20.05,185744.0,15.7068,15.754,15.699,15.754,185744.0
2015-08-20 10:15:00,20.05,20.07,19.97,20.0,292733.0,15.754,15.7697,15.6911,15.7147,292733.0
2015-08-20 10:20:00,19.99,20.02,19.91,19.92,424301.0,15.7068,15.7304,15.644,15.6518,424301.0
2015-08-20 10:25:00,19.92,19.92,19.84,19.86,452116.0,15.6518,15.6518,15.589,15.6047,452116.0
2015-08-20 10:30:00,19.86,19.87,19.8,19.86,324401.0,15.6047,15.6126,15.5576,15.6047,324401.0
2015-08-20 10:35:00,19.86,19.91,19.85,19.91,151224.0,15.6047,15.644,15.5968,15.644,151224.0
2015-08-20 10:40:00,19.91,19.94,19.89,19.91,365233.0,15.644,15.6676,15.6283,15.644,365233.0
2015-08-20 10:45:00,19.9,19.9,19.84,19.87,129194.0,15.6361,15.6361,15.589,15.6126,129194.0
2015-08-20 10:50:00,19.87,19.88,19.84,19.85,230789.0,15.6126,15.6204,15.589,15.5968,230789.0
2015-08-20 10:55:00,19.85,19.86,19.78,19.78,354432.0,15.5968,15.6047,15.5418,15.5418,354432.0
2015-08-20 11:00:00,19.78,19.79,19.75,19.76,194569.0,15.5418,15.5497,15.5183,15.5261,194569.0
2015-08-20 11:05:00,19.75,19.76,19.7,19.7,242262.0,15.5183,15.5261,15.479,15.479,242262.0
2015-08-20 11:10:00,19.71,19.72,19.68,19.71,101372.0,15.4868,15.4947,15.4633,15.4868,101372.0
2015-08-20 11:15:00,19.71,19.73,19.7,19.72,76247.0,15.4868,15.5026,15.479,15.4947,76247.0
2015-08-20 11:20:00,19.72,19.82,19.71,19.81,103033.0,15.4947,15.5733,15.4868,15.5654,103033.0
2015-08-20 11:25:00,19.81,19.83,19.78,19.79,372264.0,15.5654,15.5811,15.5418,15.5497,372264.0
2015-08-20 11:30:00,19.79,19.81,19.78,19.79,163059.0,15.5497,15.5654,15.5418,15.5497,163059.0
2015-08-20 11:35:00,19.79,19.8,19.77,19.8,64138.0,15.5497,15.5576,15.534,15.5576,64138.0
2015-08-20 11:40:00,19.8,19.81,19.79,19.8,59460.0,15.5576,15.5654,15.5497,15.5576,59460.0
2015-08-20 11:45:00,19.81,19.83,19.79,19.8,182523.0,15.5654,15.5811,15.5497,15.5576,182523.0
2015-08-20 11:50:00,19.79,19.8,19.76,19.78,32358.0,15.5497,15.5576,15.5261,15.5418,32358.0
2015-08-20 11:55:00,19.78,19.82,19.77,19.82,32394.0,15.5418,15.5733,15.534,15.5733,32394.0
2015-08-20 12:00:00,19.82,19.83,19.78,19.78,74445.0,15.5733,15.5811,15.5418,15.5418,74445.0
2015-08-20 12:05:00,19.79,19.81,19.78,19.81,57459.0,15.5497,15.5654,15.5418,15.5654,57459.0
2015-08-20 12:10:00,19.81,19.81,19.78,19.79,34270.0,15.5654,15.5654,15.5418,15.5497,34270.0
2015-08-20 12:15:00,19.78,19.79,19.75,19.77,61545.0,15.5418,15.5497,15.5183,15.534,61545.0
2015-08-20 12:20:00,19.77,19.77,19.71,19.74,62829.0,15.534,15.534,15.4868,15.5104,62829.0
2015-08-20 12:25:00,19.73,19.75,19.71,19.72,84328.0,15.5026,15.5183,15.4868,15.4947,84328.0
2015-08-20 12:30:00,19.72,19.72,19.68,19.69,227475.0,15.4947,15.4947,15.4633,15.4711,227475.0
2015-08-20 12:35:00,19.68,19.7,19.68,19.7,78448.0,15.4633,15.479,15.4633,15.479,78448.0
2015-08-20 12:40:00,19.69,19.69,19.66,19.66,56384.0,15.4711,15.4711,15.4476,15.4476,56384.0
2015-08-20 12:45:00,19.66,19.68,19.63,19.68,83825.0,15.4476,15.4633,15.424,15.4633,83825.0
2015-08-20 12:50:00,19.68,19.68,19.64,19.66,73977.0,15.4633,15.4633,15.4318,15.4476,73977.0
2015-08-20 12:55:00,19.65,19.67,19.63,19.67,39549.0,15.4397,15.4554,15.424,15.4554,39549.0
2015-08-20 13:00:00,19.66,19.68,19.65,19.65,47063.0,15.4476,15.4633,15.4397,15.4397,47063.0
2015-08-20 13:05:00,19.66,19.68,19.65,19.67,38135.0,15.4476,15.4633,15.4397,15.4554,38135.0
2015-08-20 13:10:00,19.66,19.67,19.64,19.65,54704.0,15.4476,15.4554,15.4318,15.4397,54704.0
2015-08-20 13:15:00,19.64,19.66,19.64,19.64,78115.0,15.4318,15.4476,15.4318,15.4318,78115.0
2015-08-20 13:20:00,19.64,19.65,19.63,19.63,131831.0,15.4318,15.4397,15.424,15.424,131831.0
2015-08-20 13:25:00,19.64,19.66,19.61,19.66,128337.0,15.4318,15.4476,15.4083,15.4476,128337.0
2015-08-20 13:30:00,19.66,19.67,19.65,19.66,28771.0,15.4476,15.4554,15.4397,15.4476,28771.0
2015-08-20 13:35:00,19.65,19.68,19.65,19.66,47048.0,15.4397,15.4633,15.4397,15.4476,47048.0
2015-08-20 13:40:00,19.67,19.67,19.64,19.66,97246.0,15.4554,15.4554,15.4318,15.4476,97246.0
2015-08-20 13:45:00,19.67,19.73,19.66,19.72,69631.0,15.4554,15.5026,15.4476,15.4947,69631.0
2015-08-20 13:50:00,19.73,19.75,19.72,19.73,78117.0,15.5026,15.5183,15.4947,15.5026,78117.0
2015-08-20 13:55:00,19.73,19.75,19.72,19.75,30639.0,15.5026,15.5183,15.4947,15.5183,30639.0
2015-08-20 14:00:00,19.74,19.77,19.73,19.73,85139.0,15.5104,15.534,15.5026,15.5026,85139.0
2015-08-20 14:05:00,19.73,19.73,19.69,19.7,40628.0,15.5026,15.5026,15.4711,15.479,40628.0
2015-08-20 14:10:00,19.7,19.71,19.69,19.71,68086.0,15.479,15.4868,15.4711,15.4868,68086.0
2015-08-20 14:15:00,19.71,19.71,19.67,19.69,105069.0,15.4868,15.4868,15.4554,15.4711,105069.0
2015-08-20 14:20:00,19.68,19.72,19.67,19.7,99817.0,15.4633,15.4947,15.4554,15.479,99817.0
2015-08-20 14:25:00,19.71,19.71,19.68,19.69,35964.0,15.4868,15.4868,15.4633,15.4711,35964.0
2015-08-20 14:30:00,19.68,19.69,19.65,19.65,71044.0,15.4633,15.4711,15.4397,15.4397,71044.0
2015-08-20 14:35:00,19.65,19.68,19.65,19.68,53273.0,15.4397,15.4633,15.4397,15.4633,53273.0
2015-08-20 14:40:00,19.68,19.68,19.63,19.65,101977.0,15.4633,15.4633,15.424,15.4397,101977.0
2015-08-20 14:45:00,19.64,19.66,19.62,19.63,57516.0,15.4318,15.4476,15.4161,15.424,57516.0
2015-08-20 14:50:00,19.62,19.65,19.61,19.64,58188.0,15.4161,15.4397,15.4083,15.4318,58188.0
2015-08-20 14:55:00,19.65,19.66,19.63,19.64,104755.0,15.4397,15.4476,15.424,15.4318,104755.0
2015-08-20 15:00:00,19.63,19.68,19.63,19.66,69308.0,15.424,15.4633,15.424,15.4476,69308.0
2015-08-20 15:05:00,19.67,19.67,19.65,19.67,103347.0,15.4554,15.4554,15.4397,15.4554,103347.0
2015-08-20 15:10:00,19.67,19.67,19.63,19.65,144811.0,15.4554,15.4554,15.424,15.4397,144811.0
2015-08-20 15:15:00,19.64,19.65,19.62,19.63,144843.0,15.4318,15.4397,15.4161,15.424,144843.0
2015-08-20 15:20:00,19.63,19.66,19.63,19.66,69925.0,15.424,15.4476,15.424,15.4476,69925.0
2015-08-20 15:25:00,19.66,19.69,19.65,19.67,156088.0,15.4476,15.4711,15.4397,15.4554,156088.0
2015-08-20 15:30:00,19.67,19.71,19.66,19.69,180400.0,15.4554,15.4868,15.4476,15.4711,180400.0
2015-08-20 15:35:00,19.7,19.71,19.67,19.68,151177.0,15.479,15.4868,15.4554,15.4633,151177.0
2015-08-20 15:40:00,19.68,19.69,19.66,19.68,174219.0,15.4633,15.4711,15.4476,15.4633,174219.0
2015-08-20 15:45:00,19.69,19.7,19.64,19.65,270424.0,15.4711,15.479,15.4318,15.4397,270424.0
2015-08-20 15:50:00,19.64,19.65,19.62,19.62,322365.0,15.4318,15.4397,15.4161,15.4161,322365.0
2015-08-20 15:55:00,19.62,19.63,19.61,19.63,1012188.0,15.4161,15.424,15.4083,15.424,1012188.0
2015-08-21 09:30:00,19.25,19.28,19.0,19.21,923418.0,15.1254,15.149,14.929,15.094,923418.0
2015-08-21 09:35:00,19.21,19.29,19.2,19.23,483557.0,15.094,15.1568,15.0861,15.1097,483557.0
2015-08-21 09:40:00,19.23,19.24,19.17,19.18,427185.0,15.1097,15.1175,15.0625,15.0704,427185.0
2015-08-21 09:45:00,19.18,19.22,19.14,19.22,409809.0,15.0704,15.1018,15.039,15.1018,409809.0
2015-08-21 09:50:00,19.23,19.41,19.21,19.39,537794.0,15.1097,15.2511,15.094,15.2354,537794.0
2015-08-21 09:55:00,19.39,19.4,19.31,19.4,321098.0,15.2354,15.2433,15.1725,15.2433,321098.0
2015-08-21 10:00:00,19.39,19.51,19.39,19.44,414107.0,15.2354,15.3297,15.2354,15.2747,414107.0
2015-08-21 10:05:00,19.43,19.47,19.42,19.44,191305.0,15.2668,15.2983,15.259,15.2747,191305.0
2015-08-21 10:10:00,19.44,19.47,19.42,19.42,331634.0,15.2747,15.2983,15.259,15.259,331634.0
2015-08-21 10:15:00,19.43,19.46,19.39,19.39,101585.0,15.2668,15.2904,15.2354,15.2354,101585.0
2015-08-21 10:20:00,19.39,19.41,19.36,19.36,141521.0,15.2354,15.2511,15.2118,15.2118,141521.0
2015-08-21 10:25:00,19.37,19.41,19.35,19.38,117616.0,15.2197,15.2511,15.204,15.2275,117616.0
2015-08-21 10:30:00,19.38,19.38,19.3,19.3,63561.0,15.2275,15.2275,15.1647,15.1647,63561.0
2015-08-21 10:35:00,19.3,19.31,19.22,19.24,132501.0,15.1647,15.1725,15.1018,15.1175,132501.0
2015-08-21 10:40:00,19.25,19.31,19.25,19.3,143024.0,15.1254,15.1725,15.1254,15.1647,143024.0
2015-08-21 10:45:00,19.3,19.34,19.28,19.31,158130.0,15.1647,15.1961,15.149,15.1725,158130.0
2015-08-21 10:50:00,19.31,19.37,19.31,19.35,121882.0,15.1725,15.2197,15.1725,15.204,121882.0
2015-08-21 10:55:00,19.35,19.35,19.29,19.3,137056.0,15.204,15.204,15.1568,15.1647,137056.0
2015-08-21 11:00:00,19.31,19.32,19.25,19.27,94636.0,15.1725,15.1804,15.1254,15.1411,94636.0
2015-08-21 11:05:00,19.26,19.27,19.21,19.25,129294.0,15.1333,15.1411,15.094,15.1254,129294.0
2015-08-21 11:10:00,19.24,19.24,19.16,19.18,391296.0,15.1175,15.1175,15.0547,15.0704,391296.0
2015-08-21 11:15:00,19.17,19.22,19.15,19.19,217144.0,15.0625,15.1018,15.0468,15.0783,217144.0
2015-08-21 11:20:00,19.19,19.24,19.17,19.17,122996.0,15.0783,15.1175,15.0625,15.0625,122996.0
2015-08-21 11:25:00,19.17,19.21,19.15,19.18,153549.0,15.0625,15.094,15.0468,15.0704,153549.0
2015-08-21 11:30:00,19.18,19.2,19.13,19.15,306582.0,15.0704,15.0861,15.0311,15.0468,306582.0
2015-08-21 11:35:00,19.14,19.16,19.11,19.12,192748.0,15.039,15.0547,15.0154,15.0233,192748.0
2015-08-21 11:40:00,19.12,19.15,19.09,19.14,391672.0,15.0233,15.0468,14.9997,15.039,391672.0
2015-08-21 11:45:00,19.13,19.17,19.13,19.16,135080.0,15.0311,15.0625,15.0311,15.0547,135080.0
2015-08-21 11:50:00,19.16,19.17,19.13,19.14,112252.0,15.0547,15.0625,15.0311,15.039,112252.0
2015-08-21 11:55:00,19.14,19.24,19.14,19.21,184424.0,15.039,15.1175,15.039,15.094,184424.0
2015-08-21 12:00:00,19.21,19.25,19.18,19.23,113306.0,15.094,15.1254,15.0704,15.1097,113306.0
2015-08-21 12:05:00,19.23,19.25,19.21,19.23,236174.0,15.1097,15.1254,15.094,15.1097,236174.0
2015-08-21 12:10:00,19.23,19.24,19.18,19.18,85143.0,15.1097,15.1175,15.0704,15.0704,85143.0
2015-08-21 12:15:00,19.18,19.21,19.16,19.21,153116.0,15.0704,15.094,15.0547,15.094,153116.0
2015-08-21 12:20:00,19.21,19.21,19.12,19.12,168026.0,15.094,15.094,15.0233,15.0233,168026.0
2015-08-21 12:25:00,19.12,19.17,19.12,19.14,75336.0,15.0233,15.0625,15.0233,15.039,75336.0
2015-08-21 12:30:00,19.14,19.19,19.14,19.16,98963.0,15.039,15.0783,15.039,15.0547,98963.0
2015-08-21 12:35:00,19.16,19.18,19.14,19.15,104995.0,15.0547,15.0704,15.039,15.0468,104995.0
2015-08-21 12:40:00,19.15,19.15,19.09,19.14,157911.0,15.0468,15.0468,14.9997,15.039,157911.0
2015-08-21 12:45:00,19.14,19.14,19.09,19.12,142546.0,15.039,15.039,14.9997,15.0233,142546.0
2015-08-21 12:50:00,19.12,19.13,19.05,19.07,114737.0,15.0233,15.0311,14.9683,14.984,114737.0
2015-08-21 12:55:00,19.07,19.08,19.05,19.05,98745.0,14.984,14.9918,14.9683,14.9683,98745.0
2015-08-21 13:00:00,19.05,19.07,19.03,19.05,166213.0,14.9683,14.984,14.9525,14.9683,166213.0
2015-08-21 13:05:00,19.05,19.08,19.04,19.04,131331.0,14.9683,14.9918,14.9604,14.9604,131331.0
2015-08-21 13:10:00,19.04,19.07,19.03,19.06,117555.0,14.9604,14.984,14.9525,14.9761,117555.0
2015-08-21 13:15:00,19.05,19.06,19.02,19.02,97997.0,14.9683,14.9761,14.9447,14.9447,97997.0
2015-08-21 13:20:00,19.02,19.07,19.02,19.06,159336.0,14.9447,14.984,14.9447,14.9761,159336.0
2015-08-21 13:25:00,19.06,19.07,19.04,19.05,246210.0,14.9761,14.984,14.9604,14.9683,246210.0
2015-08-21 13:30:00,19.05,19.05,18.95,19.0,544466.0,14.9683,14.9683,14.8897,14.929,544466.0
2015-08-21 13:35:00,19.0,19.1,18.99,19.1,293192.0,14.929,15.0075,14.9211,15.0075,293192.0
2015-08-21 13:40:00,19.1,19.11,19.07,19.08,124378.0,15.0075,15.0154,14.984,14.9918,124378.0
2015-08-21 13:45:00,19.08,19.09,19.04,19.08,131120.0,14.9918,14.9997,14.9604,14.9918,131120.0
2015-08-21 13:50:00,19.07,19.11,19.04,19.1,178501.0,14.984,15.0154,14.9604,15.0075,178501.0
2015-08-21 13:55:00,19.11,19.2,19.1,19.18,228144.0,15.0154,15.0861,15.0075,15.0704,228144.0
2015-08-21 14:00:00,19.17,19.21,19.17,19.18,290436.0,15.0625,15.094,15.0625,15.0704,290436.0
2015-08-21 14:05:00,19.18,19.19,19.14,19.16,212054.0,15.0704,15.0783,15.039,15.0547,212054.0
2015-08-21 14:10:00,19.16,19.21,19.14,19.2,199465.0,15.0547,15.094,15.039,15.0861,199465.0
2015-08-21 14:15:00,19.2,19.23,19.16,19.19,205608.0,15.0861,15.1097,15.0547,15.0783,205608.0
2015-08-21 14:20:00,19.19,19.21,19.16,19.18,114782.0,15.0783,15.094,15.0547,15.0704,114782.0
2015-08-21 14:25:00,19.18,19.2,19.17,19.18,136998.0,15.0704,15.0861,15.0625,15.0704,136998.0
2015-08-21 14:30:00,19.19,19.21,19.18,19.2,133615.0,15.0783,15.094,15.0704,15.0861,133615.0
2015-08-21 14:35:00,19.2,19.21,19.16,19.16,130807.0,15.0861,15.094,15.0547,15.0547,130807.0
2015-08-21 14:40:00,19.17,19.17,19.1,19.11,178445.0,15.0625,15.0625,15.0075,15.0154,178445.0
2015-08-21 14:45:00,19.11,19.12,19.04,19.04,183309.0,15.0154,15.0233,14.9604,14.9604,183309.0
2015-08-21 14:50:00,19.04,19.07,19.0,19.05,203818.0,14.9604,14.984,14.929,14.9683,203818.0
2015-08-21 14:55:00,19.05,19.09,19.05,19.06,117977.0,14.9683,14.9997,14.9683,14.9761,117977.0
2015-08-21 15:00:00,19.06,19.07,19.05,19.05,85445.0,14.9761,14.984,14.9683,14.9683,85445.0
2015-08-21 15:05:00,19.05,19.06,18.98,19.0,212196.0,14.9683,14.9761,14.9133,14.929,212196.0
2015-08-21 15:10:00,18.99,19.0,18.95,18.96,194377.0,14.9211,14.929,14.8897,14.8975,194377.0
2015-08-21 15:15:00,18.96,19.0,18.93,18.99,378496.0,14.8975,14.929,14.874,14.9211,378496.0
2015-08-21 15:20:00,18.99,19.0,18.93,18.97,453687.0,14.9211,14.929,14.874,14.9054,453687.0
2015-08-21 15:25:00,18.98,18.98,18.92,18.95,248028.0,14.9133,14.9133,14.8661,14.8897,248028.0
2015-08-21 15:30:00,18.95,18.95,18.91,18.91,227774.0,14.8897,14.8897,14.8583,14.8583,227774.0
2015-08-21 15:35:00,18.91,18.95,18.87,18.93,480731.0,14.8583,14.8897,14.8268,14.874,480731.0
2015-08-21 15:40:00,18.94,18.98,18.92,18.96,470278.0,14.8818,14.9133,14.8661,14.8975,470278.0
2015-08-21 15:45:00,18.96,19.0,18.95,18.99,348417.0,14.8975,14.929,14.8897,14.9211,348417.0
2015-08-21 15:50:00,18.99,19.0,18.94,18.94,526518.0,14.9211,14.929,14.8818,14.8818,526518.0
2015-08-21 15:55:00,18.94,18.95,18.87,18.87,1752759.0,14.8818,14.8897,14.8268,14.8268,1752759.0
2015-08-24 09:30:00,17.74,17.74,17.35,17.36,190676.0,13.9389,13.9389,13.6325,13.6404,190676.0
2015-08-24 09:35:00,17.36,17.88,17.32,17.59,767544.0,13.6404,14.0489,13.6089,13.8211,767544.0
2015-08-24 09:40:00,17.6,18.12,17.6,18.12,730272.0,13.8289,14.2375,13.8289,14.2375,730272.0
2015-08-24 09:45:00,18.12,18.23,18.06,18.14,572121.0,14.2375,14.324,14.1904,14.2532,572121.0
2015-08-24 09:50:00,18.14,18.14,17.91,17.94,354875.0,14.2532,14.2532,14.0725,14.0961,354875.0
2015-08-24 09:55:00,17.94,18.13,17.93,18.09,253456.0,14.0961,14.2454,14.0882,14.2139,253456.0
2015-08-24 10:00:00,18.09,18.28,18.07,18.27,546281.0,14.2139,14.3632,14.1982,14.3554,546281.0
2015-08-24 10:05:00,18.27,18.29,18.22,18.26,526834.0,14.3554,14.3711,14.3161,14.3475,526834.0
2015-08-24 10:10:00,18.26,18.29,18.2,18.2,280093.0,14.3475,14.3711,14.3004,14.3004,280093.0
2015-08-24 10:15:00,18.21,18.27,18.2,18.24,320786.0,14.3082,14.3554,14.3004,14.3318,320786.0
2015-08-24 10:20:00,18.23,18.34,18.22,18.32,296533.0,14.324,14.4104,14.3161,14.3947,296533.0
2015-08-24 10:25:00,18.31,18.37,18.29,18.3,513193.0,14.3868,14.434,14.3711,14.379,513193.0
2015-08-24 10:30:00,18.3,18.31,18.13,18.13,322523.0,14.379,14.3868,14.2454,14.2454,322523.0
2015-08-24 10:35:00,18.13,18.39,18.13,18.37,368393.0,14.2454,14.4497,14.2454,14.434,368393.0
2015-08-24 10:40:00,18.37,18.39,18.23,18.32,446912.0,14.434,14.4497,14.324,14.3947,446912.0
2015-08-24 10:45:00,18.33,18.45,18.32,18.38,651994.0,14.4025,14.4968,14.3947,14.4418,651994.0
2015-08-24 10:50:00,18.38,18.47,18.38,18.46,450806.0,14.4418,14.5125,14.4418,14.5047,450806.0
2015-08-24 10:55:00,18.46,18.5,18.39,18.48,517940.0,14.5047,14.5361,14.4497,14.5204,517940.0
2015-08-24 11:00:00,18.49,18.5,18.44,18.45,546225.0,14.5282,14.5361,14.489,14.4968,546225.0
2015-08-24 11:05:00,18.45,18.52,18.39,18.52,580374.0,14.4968,14.5518,14.4497,14.5518,580374.0
2015-08-24 11:10:00,18.51,18.54,18.25,18.48,363952.0,14.544,14.5675,14.3397,14.5204,363952.0
2015-08-24 11:15:00,18.49,18.49,18.42,18.48,194728.0,14.5282,14.5282,14.4732,14.5204,194728.0
2015-08-24 11:20:00,18.47,18.49,18.45,18.48,234532.0,14.5125,14.5282,14.4968,14.5204,234532.0
2015-08-24 11:25:00,18.48,18.51,18.43,18.45,431805.0,14.5204,14.544,14.4811,14.4968,431805.0
2015-08-24 11:30:00,18.45,18.47,18.43,18.46,179649.0,14.4968,14.5125,14.4811,14.5047,179649.0
2015-08-24 11:35:00,18.46,18.51,18.45,18.51,96453.0,14.5047,14.544,14.4968,14.544,96453.0
2015-08-24 11:40:00,18.51,18.61,18.49,18.61,301146.0,14.544,14.6225,14.5282,14.6225,301146.0
2015-08-24 11:45:00,18.6,18.61,18.57,18.6,455422.0,14.6147,14.6225,14.5911,14.6147,455422.0
2015-08-24 11:50:00,18.6,18.84,18.59,18.83,307353.0,14.6147,14.8033,14.6068,14.7954,307353.0
2015-08-24 11:55:00,18.82,18.9,18.74,18.87,798665.0,14.7875,14.8504,14.7247,14.8268,798665.0
2015-08-24 12:00:00,18.87,18.9,18.82,18.85,644861.0,14.8268,14.8504,14.7875,14.8111,644861.0
2015-08-24 12:05:00,18.85,19.01,18.81,18.99,344222.0,14.8111,14.9368,14.7797,14.9211,344222.0
2015-08-24 12:10:00,18.99,19.09,18.97,19.01,204434.0,14.9211,14.9997,14.9054,14.9368,204434.0
2015-08-24 12:15:00,19.01,19.14,18.98,19.12,452543.0,14.9368,15.039,14.9133,15.0233,452543.0
2015-08-24 12:20:00,19.13,19.24,19.1,19.24,393276.0,15.0311,15.1175,15.0075,15.1175,393276.0
2015-08-24 12:25:00,19.23,19.29,19.19,19.21,429978.0,15.1097,15.1568,15.0783,15.094,429978.0
2015-08-24 12:30:00,19.21,19.23,19.13,19.23,304740.0,15.094,15.1097,15.0311,15.1097,304740.0
2015-08-24 12:35:00,19.22,19.27,19.22,19.24,128519.0,15.1018,15.1411,15.1018,15.1175,128519.0
2015-08-24 12:40:00,19.24,19.31,19.23,19.3,306049.0,15.1175,15.1725,15.1097,15.1647,306049.0
2015-08-24 12:45:00,19.3,19.33,19.22,19.26,496372.0,15.1647,15.1883,15.1018,15.1333,496372.0
2015-08-24 12:50:00,19.25,19.28,19.22,19.26,162750.0,15.1254,15.149,15.1018,15.1333,162750.0
2015-08-24 12:55:00,19.26,19.32,19.25,19.28,199012.0,15.1333,15.1804,15.1254,15.149,199012.0
2015-08-24 13:00:00,19.28,19.34,19.28,19.3,88595.0,15.149,15.1961,15.149,15.1647,88595.0
2015-08-24 13:05:00,19.3,19.4,19.3,19.38,281768.0,15.1647,15.2433,15.1647,15.2275,281768.0
2015-08-24 13:10:00,19.39,19.43,19.38,19.41,375057.0,15.2354,15.2668,15.2275,15.2511,375057.0
2015-08-24 13:15:00,19.41,19.42,19.34,19.39,148768.0,15.2511,15.259,15.1961,15.2354,148768.0
2015-08-24 13:20:00,19.38,19.39,19.27,19.29,141546.0,15.2275,15.2354,15.1411,15.1568,141546.0
2015-08-24 13:25:00,19.28,19.31,19.2,19.28,214989.0,15.149,15.1725,15.0861,15.149,214989.0
2015-08-24 13:30:00,19.28,19.29,19.2,19.21,249877.0,15.149,15.1568,15.0861,15.094,249877.0
2015-08-24 13:35:00,19.2,19.21,19.11,19.11,313982.0,15.0861,15.094,15.0154,15.0154,313982.0
2015-08-24 13:40:00,19.11,19.15,19.09,19.1,194395.0,15.0154,15.0468,14.9997,15.0075,194395.0
2015-08-24 13:45:00,19.1,19.19,19.09,19.16,286816.0,15.0075,15.0783,14.9997,15.0547,286816.0
2015-08-24 13:50:00,19.15,19.17,19.1,19.11,163085.0,15.0468,15.0625,15.0075,15.0154,163085.0
2015-08-24 13:55:00,19.11,19.12,19.06,19.1,401501.0,15.0154,15.0233,14.9761,15.0075,401501.0
2015-08-24 14:00:00,19.11,19.12,19.08,19.11,162146.0,15.0154,15.0233,14.9918,15.0154,162146.0
2015-08-24 14:05:00,19.11,19.11,19.05,19.07,121751.0,15.0154,15.0154,14.9683,14.984,121751.0
2015-08-24 14:10:00,19.07,19.09,19.03,19.04,475630.0,14.984,14.9997,14.9525,14.9604,475630.0
2015-08-24 14:15:00,19.04,19.09,18.99,19.09,510147.0,14.9604,14.9997,14.9211,14.9997,510147.0
2015-08-24 14:20:00,19.09,19.15,19.0,19.1,463345.0,14.9997,15.0468,14.929,15.0075,463345.0
2015-08-24 14:25:00,19.1,19.11,19.05,19.07,246512.0,15.0075,15.0154,14.9683,14.984,246512.0
2015-08-24 14:30:00,19.07,19.1,19.05,19.07,175076.0,14.984,15.0075,14.9683,14.984,175076.0
2015-08-24 14:35:00,19.08,19.14,19.07,19.12,234066.0,14.9918,15.039,14.984,15.0233,234066.0
2015-08-24 14:40:00,19.12,19.14,19.07,19.07,374128.0,15.0233,15.039,14.984,14.984,374128.0
2015-08-24 14:45:00,19.07,19.08,18.99,19.01,343570.0,14.984,14.9918,14.9211,14.9368,343570.0
2015-08-24 14:50:00,19.01,19.01,18.86,18.88,409054.0,14.9368,14.9368,14.819,14.8347,409054.0
2015-08-24 14:55:00,18.87,18.91,18.77,18.8,304140.0,14.8268,14.8583,14.7482,14.7718,304140.0
2015-08-24 15:00:00,18.8,18.89,18.75,18.89,607585.0,14.7718,14.8425,14.7325,14.8425,607585.0
2015-08-24 15:05:00,18.88,18.94,18.87,18.92,393384.0,14.8347,14.8818,14.8268,14.8661,393384.0
2015-08-24 15:10:00,18.92,18.92,18.77,18.8,185066.0,14.8661,14.8661,14.7482,14.7718,185066.0
2015-08-24 15:15:00,18.8,18.8,18.68,18.69,166847.0,14.7718,14.7718,14.6775,14.6854,166847.0
2015-08-24 15:20:00,18.69,18.72,18.58,18.63,329914.0,14.6854,14.709,14.599,14.6382,329914.0
2015-08-24 15:25:00,18.64,18.72,18.61,18.63,291762.0,14.6461,14.709,14.6225,14.6382,291762.0
2015-08-24 15:30:00,18.63,18.67,18.56,18.67,268197.0,14.6382,14.6697,14.5832,14.6697,268197.0
2015-08-24 15:35:00,18.66,18.98,18.66,18.98,404314.0,14.6618,14.9133,14.6618,14.9133,404314.0
2015-08-24 15:40:00,18.98,19.02,18.89,19.01,550779.0,14.9133,14.9447,14.8425,14.9368,550779.0
2015-08-24 15:45:00,19.01,19.05,18.94,18.94,733899.0,14.9368,14.9683,14.8818,14.8818,733899.0
2015-08-24 15:50:00,18.94,19.02,18.89,19.01,635758.0,14.8818,14.9447,14.8425,14.9368,635758.0
2015-08-24 15:55:00,19.02,19.02,18.74,18.77,1051839.0,14.9447,14.9447,14.7247,14.7482,1051839.0
2015-08-25 09:30:00,19.73,20.01,19.66,19.9,1331740.0,15.5026,15.7226,15.4476,15.6361,1331740.0
2015-08-25 09:35:00,19.9,19.93,19.77,19.8,966084.0,15.6361,15.6597,15.534,15.5576,966084.0
2015-08-25 09:40:00,19.8,19.9,19.79,19.89,552784.0,15.5576,15.6361,15.5497,15.6283,552784.0
2015-08-25 09:45:00,19.88,19.92,19.86,19.88,544255.0,15.6204,15.6518,15.6047,15.6204,544255.0
2015-08-25 09:50:00,19.88,19.9,19.78,19.79,354243.0,15.6204,15.6361,15.5418,15.5497,354243.0
2015-08-25 09:55:00,19.79,19.87,19.7,19.86,417067.0,15.5497,15.6126,15.479,15.6047,417067.0
2015-08-25 10:00:00,19.85,19.87,19.79,19.85,316230.0,15.5968,15.6126,15.5497,15.5968,316230.0
2015-08-25 10:05:00,19.84,19.84,19.75,19.79,229361.0,15.589,15.589,15.5183,15.5497,229361.0
2015-08-25 10:10:00,19.79,19.79,19.73,19.76,245044.0,15.5497,15.5497,15.5026,15.5261,245044.0
2015-08-25 10:15:00,19.77,19.81,19.72,19.73,418847.0,15.534,15.5654,15.4947,15.5026,418847.0
2015-08-25 10:20:00,19.73,19.76,19.62,19.63,494026.0,15.5026,15.5261,15.4161,15.424,494026.0
2015-08-25 10:25:00,19.64,19.7,19.62,19.65,486013.0,15.4318,15.479,15.4161,15.4397,486013.0
2015-08-25 10:30:00,19.65,19.66,19.58,19.59,344754.0,15.4397,15.4476,15.3847,15.3926,344754.0
2015-08-25 10:35:00,19.59,19.62,19.54,19.55,426781.0,15.3926,15.4161,15.3533,15.3611,426781.0
2015-08-25 10:40:00,19.55,19.61,19.54,19.6,395434.0,15.3611,15.4083,15.3533,15.4004,395434.0
2015-08-25 10:45:00,19.6,19.62,19.57,19.6,331980.0,15.4004,15.4161,15.3768,15.4004,331980.0
2015-08-25 10:50:00,19.6,19.63,19.58,19.6,205639.0,15.4004,15.424,15.3847,15.4004,205639.0
2015-08-25 10:55:00,19.6,19.62,19.58,19.59,200216.0,15.4004,15.4161,15.3847,15.3926,200216.0
2015-08-25 11:00:00,19.59,19.62,19.57,19.6,163727.0,15.3926,15.4161,15.3768,15.4004,163727.0
2015-08-25 11:05:00,19.59,19.62,19.57,19.61,203641.0,15.3926,15.4161,15.3768,15.4083,203641.0
2015-08-25 11:10:00,19.61,19.67,19.6,19.65,278903.0,15.4083,15.4554,15.4004,15.4397,278903.0
2015-08-25 11:15:00,19.66,19.72,19.65,19.68,77804.0,15.4476,15.4947,15.4397,15.4633,77804.0
2015-08-25 11:20:00,19.68,19.73,19.67,19.67,151331.0,15.4633,15.5026,15.4554,15.4554,151331.0
2015-08-25 11:25:00,19.66,19.67,19.61,19.63,67568.0,15.4476,15.4554,15.4083,15.424,67568.0
2015-08-25 11:30:00,19.62,19.63,19.57,19.61,205122.0,15.4161,15.424,15.3768,15.4083,205122.0
2015-08-25 11:35:00,19.61,19.64,19.6,19.6,68209.0,15.4083,15.4318,15.4004,15.4004,68209.0
2015-08-25 11:40:00,19.61,19.62,19.53,19.55,305498.0,15.4083,15.4161,15.3454,15.3611,305498.0
2015-08-25 11:45:00,19.55,19.56,19.53,19.54,202457.0,15.3611,15.369,15.3454,15.3533,202457.0
2015-08-25 11:50:00,19.54,19.54,19.48,19.5,232105.0,15.3533,15.3533,15.3061,15.3218,232105.0
2015-08-25 11:55:00,19.5,19.5,19.43,19.45,143381.0,15.3218,15.3218,15.2668,15.2825,143381.0
2015-08-25 12:00:00,19.45,19.47,19.4,19.41,181899.0,15.2825,15.2983,15.2433,15.2511,181899.0
2015-08-25 12:05:00,19.41,19.42,19.39,19.41,140841.0,15.2511,15.259,15.2354,15.2511,140841.0
2015-08-25 12:10:00,19.4,19.46,19.4,19.46,137087.0,15.2433,15.2904,15.2433,15.2904,137087.0
2015-08-25 12:15:00,19.46,19.47,19.37,19.4,112045.0,15.2904,15.2983,15.2197,15.2433,112045.0
2015-08-25 12:20:00,19.4,19.45,19.38,19.39,99558.0,15.2433,15.2825,15.2275,15.2354,99558.0
2015-08-25 12:25:00,19.4,19.42,19.38,19.4,89893.0,15.2433,15.259,15.2275,15.2433,89893.0
2015-08-25 12:30:00,19.39,19.43,19.37,19.4,111190.0,15.2354,15.2668,15.2197,15.2433,111190.0
2015-08-25 12:35:00,19.41,19.41,19.31,19.32,211353.0,15.2511,15.2511,15.1725,15.1804,211353.0
2015-08-25 12:40:00,19.32,19.38,19.31,19.37,95457.0,15.1804,15.2275,15.1725,15.2197,95457.0
2015-08-25 12:45:00,19.37,19.41,19.35,19.41,123827.0,15.2197,15.2511,15.204,15.2511,123827.0
2015-08-25 12:50:00,19.41,19.43,19.37,19.37,157600.0,15.2511,15.2668,15.2197,15.2197,157600.0
2015-08-25 12:55:00,19.38,19.42,19.32,19.33,119752.0,15.2275,15.259,15.1804,15.1883,119752.0
2015-08-25 13:00:00,19.33,19.38,19.29,19.36,211544.0,15.1883,15.2275,15.1568,15.2118,211544.0
2015-08-25 13:05:00,19.37,19.41,19.36,19.36,65426.0,15.2197,15.2511,15.2118,15.2118,65426.0
2015-08-25 13:10:00,19.36,19.37,19.31,19.33,83818.0,15.2118,15.2197,15.1725,15.1883,83818.0
2015-08-25 13:15:00,19.34,19.36,19.28,19.28,102454.0,15.1961,15.2118,15.149,15.149,102454.0
2015-08-25 13:20:00,19.28,19.31,19.26,19.27,117227.0,15.149,15.1725,15.1333,15.1411,117227.0
2015-08-25 13:25:00,19.27,19.27,19.08,19.09,216511.0,15.1411,15.1411,14.9918,14.9997,216511.0
2015-08-25 13:30:00,19.09,19.19,19.07,19.13,461383.0,14.9997,15.0783,14.984,15.0311,461383.0
2015-08-25 13:35:00,19.13,19.18,19.11,19.14,299674.0,15.0311,15.0704,15.0154,15.039,299674.0
2015-08-25 13:40:00,19.13,19.14,19.1,19.11,260112.0,15.0311,15.039,15.0075,15.0154,260112.0
2015-08-25 13:45:00,19.11,19.14,19.1,19.12,293103.0,15.0154,15.039,15.0075,15.0233,293103.0
2015-08-25 13:50:00,19.11,19.19,19.1,19.14,195986.0,15.0154,15.0783,15.0075,15.039,195986.0
2015-08-25 13:55:00,19.14,19.21,19.14,19.17,94888.0,15.039,15.094,15.039,15.0625,94888.0
2015-08-25 14:00:00,19.16,19.17,19.12,19.12,204816.0,15.0547,15.0625,15.0233,15.0233,204816.0
2015-08-25 14:05:00,19.13,19.15,19.09,19.1,151899.0,15.0311,15.0468,14.9997,15.0075,151899.0
2015-08-25 14:10:00,19.1,19.11,19.06,19.07,259727.0,15.0075,15.0154,14.9761,14.984,259727.0
2015-08-25 14:15:00,19.07,19.12,19.07,19.11,114331.0,14.984,15.0233,14.984,15.0154,114331.0
2015-08-25 14:20:00,19.11,19.14,19.08,19.11,478754.0,15.0154,15.039,14.9918,15.0154,478754.0
2015-08-25 14:25:00,19.11,19.13,19.08,19.11,130862.0,15.0154,15.0311,14.9918,15.0154,130862.0
2015-08-25 14:30:00,19.12,19.18,19.11,19.13,233216.0,15.0233,15.0704,15.0154,15.0311,233216.0
2015-08-25 14:35:00,19.13,19.13,19.07,19.11,84133.0,15.0311,15.0311,14.984,15.0154,84133.0
2015-08-25 14:40:00,19.11,19.14,19.1,19.12,131303.0,15.0154,15.039,15.0075,15.0233,131303.0
2015-08-25 14:45:00,19.12,19.15,19.1,19.14,164732.0,15.0233,15.0468,15.0075,15.039,164732.0
2015-08-25 14:50:00,19.14,19.19,19.11,19.12,222733.0,15.039,15.0783,15.0154,15.0233,222733.0
2015-08-25 14:55:00,19.13,19.14,19.11,19.12,148038.0,15.0311,15.039,15.0154,15.0233,148038.0
2015-08-25 15:00:00,19.12,19.13,19.07,19.07,414096.0,15.0233,15.0311,14.984,14.984,414096.0
2015-08-25 15:05:00,19.08,19.08,19.03,19.05,430065.0,14.9918,14.9918,14.9525,14.9683,430065.0
2015-08-25 15:10:00,19.04,19.07,19.03,19.05,209923.0,14.9604,14.984,14.9525,14.9683,209923.0
2015-08-25 15:15:00,19.05,19.06,18.97,19.0,391224.0,14.9683,14.9761,14.9054,14.929,391224.0
2015-08-25 15:20:00,19.0,19.0,18.92,18.94,523687.0,14.929,14.929,14.8661,14.8818,523687.0
2015-08-25 15:25:00,18.95,18.95,18.9,18.92,336948.0,14.8897,14.8897,14.8504,14.8661,336948.0
2015-08-25 15:30:00,18.93,18.95,18.82,18.88,480454.0,14.874,14.8897,14.7875,14.8347,480454.0
2015-08-25 15:35:00,18.89,18.93,18.79,18.82,503399.0,14.8425,14.874,14.764,14.7875,503399.0
2015-08-25 15:40:00,18.81,18.87,18.77,18.81,790120.0,14.7797,14.8268,14.7482,14.7797,790120.0
2015-08-25 15:45:00,18.8,18.81,18.7,18.73,609619.0,14.7718,14.7797,14.6932,14.7168,609619.0
2015-08-25 15:50:00,18.73,18.87,18.71,18.85,441910.0,14.7168,14.8268,14.7011,14.8111,441910.0
2015-08-25 15:55:00,18.85,18.86,18.75,18.76,868747.0,14.8111,14.819,14.7325,14.7404,868747.0
2015-08-26 09:30:00,19.34,19.44,19.24,19.4,699766.0,15.1961,15.2747,15.1175,15.2433,699766.0
2015-08-26 09:35:00,19.4,19.41,19.29,19.36,705634.0,15.2433,15.2511,15.1568,15.2118,705634.0
2015-08-26 09:40:00,19.36,19.37,19.26,19.31,405926.0,15.2118,15.2197,15.1333,15.1725,405926.0
2015-08-26 09:45:00,19.3,19.34,19.28,19.32,527130.0,15.1647,15.1961,15.149,15.1804,527130.0
2015-08-26 09:50:00,19.32,19.35,19.2,19.24,564508.0,15.1804,15.204,15.0861,15.1175,564508.0
2015-08-26 09:55:00,19.24,19.27,19.23,19.23,346701.0,15.1175,15.1411,15.1097,15.1097,346701.0
2015-08-26 10:00:00,19.24,19.25,19.16,19.22,164627.0,15.1175,15.1254,15.0547,15.1018,164627.0
2015-08-26 10:05:00,19.22,19.25,19.2,19.21,275593.0,15.1018,15.1254,15.0861,15.094,275593.0
2015-08-26 10:10:00,19.22,19.23,19.13,19.16,132219.0,15.1018,15.1097,15.0311,15.0547,132219.0
2015-08-26 10:15:00,19.15,19.15,19.02,19.04,253494.0,15.0468,15.0468,14.9447,14.9604,253494.0
2015-08-26 10:20:00,19.05,19.1,19.01,19.06,353773.0,14.9683,15.0075,14.9368,14.9761,353773.0
2015-08-26 10:25:00,19.06,19.13,19.05,19.12,115694.0,14.9761,15.0311,14.9683,15.0233,115694.0
2015-08-26 10:30:00,19.11,19.2,19.09,19.16,231158.0,15.0154,15.0861,14.9997,15.0547,231158.0
2015-08-26 10:35:00,19.16,19.17,19.09,19.11,326424.0,15.0547,15.0625,14.9997,15.0154,326424.0
2015-08-26 10:40:00,19.12,19.13,19.09,19.12,109319.0,15.0233,15.0311,14.9997,15.0233,109319.0
2015-08-26 10:45:00,19.12,19.13,19.0,19.02,309901.0,15.0233,15.0311,14.929,14.9447,309901.0
2015-08-26 10:50:00,19.01,19.09,19.0,19.09,339399.0,14.9368,14.9997,14.929,14.9997,339399.0
2015-08-26 10:55:00,19.08,19.08,19.01,19.02,149125.0,14.9918,14.9918,14.9368,14.9447,149125.0
2015-08-26 11:00:00,19.03,19.03,18.97,19.01,190032.0,14.9525,14.9525,14.9054,14.9368,190032.0
2015-08-26 11:05:00,19.01,19.03,19.0,19.02,186326.0,14.9368,14.9525,14.929,14.9447,186326.0
2015-08-26 11:10:00,19.02,19.05,18.99,19.01,280295.0,14.9447,14.9683,14.9211,14.9368,280295.0
2015-08-26 11:15:00,19.01,19.07,19.0,19.07,122199.0,14.9368,14.984,14.929,14.984,122199.0
2015-08-26 11:20:00,19.07,19.09,19.06,19.07,172525.0,14.984,14.9997,14.9761,14.984,172525.0
2015-08-26 11:25:00,19.07,19.09,19.05,19.08,107932.0,14.984,14.9997,14.9683,14.9918,107932.0
2015-08-26 11:30:00,19.08,19.08,19.0,19.01,159402.0,14.9918,14.9918,14.929,14.9368,159402.0
2015-08-26 11:35:00,19.01,19.02,18.99,19.0,130849.0,14.9368,14.9447,14.9211,14.929,130849.0
2015-08-26 11:40:00,19.0,19.08,18.99,19.05,230429.0,14.929,14.9918,14.9211,14.9683,230429.0
2015-08-26 11:45:00,19.05,19.06,19.01,19.04,161172.0,14.9683,14.9761,14.9368,14.9604,161172.0
2015-08-26 11:50:00,19.04,19.08,19.03,19.05,91839.0,14.9604,14.9918,14.9525,14.9683,91839.0
2015-08-26 11:55:00,19.04,19.08,19.02,19.04,99373.0,14.9604,14.9918,14.9447,14.9604,99373.0
2015-08-26 12:00:00,19.04,19.05,19.0,19.01,64754.0,14.9604,14.9683,14.929,14.9368,64754.0
2015-08-26 12:05:00,19.01,19.04,18.99,19.02,77321.0,14.9368,14.9604,14.9211,14.9447,77321.0
2015-08-26 12:10:00,19.02,19.02,18.99,19.01,95336.0,14.9447,14.9447,14.9211,14.9368,95336.0
2015-08-26 12:15:00,19.01,19.05,18.99,19.02,87356.0,14.9368,14.9683,14.9211,14.9447,87356.0
2015-08-26 12:20:00,19.02,19.04,18.99,19.01,102107.0,14.9447,14.9604,14.9211,14.9368,102107.0
2015-08-26 12:25:00,19.0,19.01,18.99,19.01,156299.0,14.929,14.9368,14.9211,14.9368,156299.0
2015-08-26 12:30:00,19.01,19.01,18.94,18.94,343804.0,14.9368,14.9368,14.8818,14.8818,343804.0
2015-08-26 12:35:00,18.95,18.97,18.94,18.95,144181.0,14.8897,14.9054,14.8818,14.8897,144181.0
2015-08-26 12:40:00,18.95,18.96,18.94,18.95,119141.0,14.8897,14.8975,14.8818,14.8897,119141.0
2015-08-26 12:45:00,18.95,18.97,18.94,18.96,301139.0,14.8897,14.9054,14.8818,14.8975,301139.0
2015-08-26 12:50:00,18.95,18.98,18.94,18.96,77725.0,14.8897,14.9133,14.8818,14.8975,77725.0
2015-08-26 12:55:00,18.97,19.0,18.95,19.0,54886.0,14.9054,14.929,14.8897,14.929,54886.0
2015-08-26 13:00:00,19.01,19.06,19.01,19.04,83846.0,14.9368,14.9761,14.9368,14.9604,83846.0
2015-08-26 13:05:00,19.04,19.06,19.0,19.01,128227.0,14.9604,14.9761,14.929,14.9368,128227.0
2015-08-26 13:10:00,19.01,19.03,18.98,18.99,97821.0,14.9368,14.9525,14.9133,14.9211,97821.0
2015-08-26 13:15:00,19.0,19.04,19.0,19.04,178364.0,14.929,14.9604,14.929,14.9604,178364.0
2015-08-26 13:20:00,19.04,19.17,19.04,19.16,283437.0,14.9604,15.0625,14.9604,15.0547,283437.0
2015-08-26 13:25:00,19.16,19.27,19.15,19.25,512226.0,15.0547,15.1411,15.0468,15.1254,512226.0
2015-08-26 13:30:00,19.25,19.26,19.22,19.23,381066.0,15.1254,15.1333,15.1018,15.1097,381066.0
2015-08-26 13:35:00,19.23,19.29,19.23,19.28,546382.0,15.1097,15.1568,15.1097,15.149,546382.0
2015-08-26 13:40:00,19.28,19.28,19.23,19.24,145070.0,15.149,15.149,15.1097,15.1175,145070.0
2015-08-26 13:45:00,19.23,19.26,19.21,19.23,250598.0,15.1097,15.1333,15.094,15.1097,250598.0
2015-08-26 13:50:00,19.23,19.26,19.22,19.26,165247.0,15.1097,15.1333,15.1018,15.1333,165247.0
2015-08-26 13:55:00,19.26,19.32,19.25,19.3,270885.0,15.1333,15.1804,15.1254,15.1647,270885.0
2015-08-26 14:00:00,19.3,19.31,19.28,19.28,146158.0,15.1647,15.1725,15.149,15.149,146158.0
2015-08-26 14:05:00,19.28,19.29,19.27,19.29,112741.0,15.149,15.1568,15.1411,15.1568,112741.0
2015-08-26 14:10:00,19.29,19.31,19.27,19.28,209721.0,15.1568,15.1725,15.1411,15.149,209721.0
2015-08-26 14:15:00,19.28,19.28,19.16,19.18,100341.0,15.149,15.149,15.0547,15.0704,100341.0
2015-08-26 14:20:00,19.18,19.18,19.15,19.15,87598.0,15.0704,15.0704,15.0468,15.0468,87598.0
2015-08-26 14:25:00,19.15,19.16,19.13,19.15,160073.0,15.0468,15.0547,15.0311,15.0468,160073.0
2015-08-26 14:30:00,19.14,19.16,19.12,19.16,97267.0,15.039,15.0547,15.0233,15.0547,97267.0
2015-08-26 14:35:00,19.16,19.23,19.15,19.2,163425.0,15.0547,15.1097,15.0468,15.0861,163425.0
2015-08-26 14:40:00,19.21,19.31,19.2,19.29,120112.0,15.094,15.1725,15.0861,15.1568,120112.0
2015-08-26 14:45:00,19.3,19.34,19.26,19.27,258371.0,15.1647,15.1961,15.1333,15.1411,258371.0
2015-08-26 14:50:00,19.27,19.33,19.26,19.29,216920.0,15.1411,15.1883,15.1333,15.1568,216920.0
2015-08-26 14:55:00,19.29,19.3,19.25,19.26,261337.0,15.1568,15.1647,15.1254,15.1333,261337.0
2015-08-26 15:00:00,19.25,19.26,19.21,19.21,143762.0,15.1254,15.1333,15.094,15.094,143762.0
2015-08-26 15:05:00,19.22,19.35,19.21,19.35,408183.0,15.1018,15.204,15.094,15.204,408183.0
2015-08-26 15:10:00,19.35,19.43,19.33,19.38,319804.0,15.204,15.2668,15.1883,15.2275,319804.0
2015-08-26 15:15:00,19.38,19.44,19.35,19.43,345241.0,15.2275,15.2747,15.204,15.2668,345241.0
2015-08-26 15:20:00,19.43,19.45,19.36,19.41,293858.0,15.2668,15.2825,15.2118,15.2511,293858.0
2015-08-26 15:25:00,19.41,19.42,19.35,19.37,214062.0,15.2511,15.259,15.204,15.2197,214062.0
2015-08-26 15:30:00,19.37,19.43,19.36,19.42,242890.0,15.2197,15.2668,15.2118,15.259,242890.0
2015-08-26 15:35:00,19.42,19.42,19.33,19.35,304791.0,15.259,15.259,15.1883,15.204,304791.0
2015-08-26 15:40:00,19.35,19.48,19.34,19.45,405532.0,15.204,15.3061,15.1961,15.2825,405532.0
2015-08-26 15:45:00,19.44,19.45,19.38,19.41,573526.0,15.2747,15.2825,15.2275,15.2511,573526.0
2015-08-26 15:50:00,19.41,19.44,19.4,19.43,569769.0,15.2511,15.2747,15.2433,15.2668,569769.0
2015-08-26 15:55:00,19.44,19.46,19.39,19.45,913051.0,15.2747,15.2904,15.2354,15.2825,913051.0
2015-08-27 09:30:00,19.62,19.81,19.6,19.7,625817.0,15.4161,15.5654,15.4004,15.479,625817.0
2015-08-27 09:35:00,19.69,19.71,19.62,19.69,203228.0,15.4711,15.4868,15.4161,15.4711,203228.0
2015-08-27 09:40:00,19.69,19.78,19.69,19.77,189469.0,15.4711,15.5418,15.4711,15.534,189469.0
2015-08-27 09:45:00,19.77,19.8,19.74,19.75,354296.0,15.534,15.5576,15.5104,15.5183,354296.0
2015-08-27 09:50:00,19.76,19.78,19.69,19.7,306764.0,15.5261,15.5418,15.4711,15.479,306764.0
2015-08-27 09:55:00,19.7,19.72,19.66,19.68,206202.0,15.479,15.4947,15.4476,15.4633,206202.0
2015-08-27 10:00:00,19.68,19.76,19.67,19.72,128722.0,15.4633,15.5261,15.4554,15.4947,128722.0
2015-08-27 10:05:00,19.72,19.79,19.68,19.79,254318.0,15.4947,15.5497,15.4633,15.5497,254318.0
2015-08-27 10:10:00,19.79,19.79,19.7,19.71,373505.0,15.5497,15.5497,15.479,15.4868,373505.0
2015-08-27 10:15:00,19.71,19.73,19.66,19.69,295838.0,15.4868,15.5026,15.4476,15.4711,295838.0
2015-08-27 10:20:00,19.68,19.69,19.61,19.66,284251.0,15.4633,15.4711,15.4083,15.4476,284251.0
2015-08-27 10:25:00,19.66,19.66,19.6,19.62,214592.0,15.4476,15.4476,15.4004,15.4161,214592.0
2015-08-27 10:30:00,19.61,19.62,19.58,19.58,160090.0,15.4083,15.4161,15.3847,15.3847,160090.0
2015-08-27 10:35:00,19.58,19.64,19.58,19.63,151776.0,15.3847,15.4318,15.3847,15.424,151776.0
2015-08-27 10:40:00,19.64,19.66,19.62,19.64,103196.0,15.4318,15.4476,15.4161,15.4318,103196.0
2015-08-27 10:45:00,19.64,19.72,19.63,19.71,171155.0,15.4318,15.4947,15.424,15.4868,171155.0
2015-08-27 10:50:00,19.71,19.73,19.68,19.69,201099.0,15.4868,15.5026,15.4633,15.4711,201099.0
2015-08-27 10:55:00,19.7,19.73,19.69,19.73,60510.0,15.479,15.5026,15.4711,15.5026,60510.0
2015-08-27 11:00:00,19.73,19.78,19.72,19.77,217709.0,15.5026,15.5418,15.4947,15.534,217709.0
2015-08-27 11:05:00,19.77,19.84,19.77,19.79,110530.0,15.534,15.589,15.534,15.5497,110530.0
2015-08-27 11:10:00,19.8,19.82,19.77,19.79,110020.0,15.5576,15.5733,15.534,15.5497,110020.0
2015-08-27 11:15:00,19.79,19.8,19.77,19.78,268620.0,15.5497,15.5576,15.534,15.5418,268620.0
2015-08-27 11:20:00,19.77,19.81,19.77,19.8,163841.0,15.534,15.5654,15.534,15.5576,163841.0
2015-08-27 11:25:00,19.81,19.82,19.78,19.81,114833.0,15.5654,15.5733,15.5418,15.5654,114833.0
2015-08-27 11:30:00,19.81,19.84,19.77,19.78,298187.0,15.5654,15.589,15.534,15.5418,298187.0
2015-08-27 11:35:00,19.77,19.78,19.73,19.75,133472.0,15.534,15.5418,15.5026,15.5183,133472.0
2015-08-27 11:40:00,19.75,19.78,19.73,19.78,100737.0,15.5183,15.5418,15.5026,15.5418,100737.0
2015-08-27 11:45:00,19.78,19.84,19.77,19.84,55195.0,15.5418,15.589,15.534,15.589,55195.0
2015-08-27 11:50:00,19.84,19.84,19.77,19.78,133793.0,15.589,15.589,15.534,15.5418,133793.0
2015-08-27 11:55:00,19.78,19.78,19.74,19.76,233441.0,15.5418,15.5418,15.5104,15.5261,233441.0
2015-08-27 12:00:00,19.76,19.78,19.75,19.78,72374.0,15.5261,15.5418,15.5183,15.5418,72374.0
2015-08-27 12:05:00,19.78,19.84,19.78,19.81,113539.0,15.5418,15.589,15.5418,15.5654,113539.0
2015-08-27 12:10:00,19.82,19.83,19.79,19.8,99974.0,15.5733,15.5811,15.5497,15.5576,99974.0
2015-08-27 12:15:00,19.79,19.81,19.78,19.8,56852.0,15.5497,15.5654,15.5418,15.5576,56852.0
2015-08-27 12:20:00,19.8,19.83,19.8,19.81,60819.0,15.5576,15.5811,15.5576,15.5654,60819.0
2015-08-27 12:25:00,19.8,19.85,19.8,19.85,36452.0,15.5576,15.5968,15.5576,15.5968,36452.0
2015-08-27 12:30:00,19.85,19.88,19.84,19.85,94194.0,15.5968,15.6204,15.589,15.5968,94194.0
2015-08-27 12:35:00,19.86,19.89,19.84,19.87,120163.0,15.6047,15.6283,15.589,15.6126,120163.0
2015-08-27 12:40:00,19.88,19.89,19.84,19.86,68928.0,15.6204,15.6283,15.589,15.6047,68928.0
2015-08-27 12:45:00,19.86,19.9,19.85,19.89,41893.0,15.6047,15.6361,15.5968,15.6283,41893.0
2015-08-27 12:50:00,19.9,19.92,19.89,19.92,61204.0,15.6361,15.6518,15.6283,15.6518,61204.0
2015-08-27 12:55:00,19.92,19.92,19.85,19.88,229914.0,15.6518,15.6518,15.5968,15.6204,229914.0
2015-08-27 13:00:00,19.88,19.88,19.85,19.85,69163.0,15.6204,15.6204,15.5968,15.5968,69163.0
2015-08-27 13:05:00,19.85,19.87,19.83,19.83,105266.0,15.5968,15.6126,15.5811,15.5811,105266.0
2015-08-27 13:10:00,19.83,19.87,19.83,19.86,90245.0,15.5811,15.6126,15.5811,15.6047,90245.0
2015-08-27 13:15:00,19.86,19.89,19.86,19.89,70665.0,15.6047,15.6283,15.6047,15.6283,70665.0
2015-08-27 13:20:00,19.89,19.9,19.84,19.85,95693.0,15.6283,15.6361,15.589,15.5968,95693.0
2015-08-27 13:25:00,19.84,19.88,19.84,19.87,67302.0,15.589,15.6204,15.589,15.6126,67302.0
2015-08-27 13:30:00,19.87,19.88,19.85,19.85,27888.0,15.6126,15.6204,15.5968,15.5968,27888.0
2015-08-27 13:35:00,19.85,19.86,19.82,19.84,88707.0,15.5968,15.6047,15.5733,15.589,88707.0
2015-08-27 13:40:00,19.84,19.88,19.84,19.87,113058.0,15.589,15.6204,15.589,15.6126,113058.0
2015-08-27 13:45:00,19.87,19.87,19.83,19.85,87816.0,15.6126,15.6126,15.5811,15.5968,87816.0
2015-08-27 13:50:00,19.84,19.85,19.83,19.84,39307.0,15.589,15.5968,15.5811,15.589,39307.0
2015-08-27 13:55:00,19.84,19.87,19.83,19.87,57871.0,15.589,15.6126,15.5811,15.6126,57871.0
2015-08-27 14:00:00,19.87,19.87,19.81,19.84,183280.0,15.6126,15.6126,15.5654,15.589,183280.0
2015-08-27 14:05:00,19.83,19.84,19.79,19.8,82494.0,15.5811,15.589,15.5497,15.5576,82494.0
2015-08-27 14:10:00,19.8,19.82,19.79,19.81,162614.0,15.5576,15.5733,15.5497,15.5654,162614.0
2015-08-27 14:15:00,19.82,19.82,19.75,19.8,462320.0,15.5733,15.5733,15.5183,15.5576,462320.0
2015-08-27 14:20:00,19.81,19.83,19.76,19.78,247964.0,15.5654,15.5811,15.5261,15.5418,247964.0
2015-08-27 14:25:00,19.78,19.78,19.72,19.76,361070.0,15.5418,15.5418,15.4947,15.5261,361070.0
2015-08-27 14:30:00,19.76,19.82,19.74,19.8,314048.0,15.5261,15.5733,15.5104,15.5576,314048.0
2015-08-27 14:35:00,19.8,19.87,19.8,19.86,135892.0,15.5576,15.6126,15.5576,15.6047,135892.0
2015-08-27 14:40:00,19.87,19.87,19.76,19.77,310551.0,15.6126,15.6126,15.5261,15.534,310551.0
2015-08-27 14:45:00,19.77,19.79,19.72,19.73,704399.0,15.534,15.5497,15.4947,15.5026,704399.0
2015-08-27 14:50:00,19.73,19.76,19.7,19.74,185149.0,15.5026,15.5261,15.479,15.5104,185149.0
2015-08-27 14:55:00,19.74,19.75,19.68,19.7,453522.0,15.5104,15.5183,15.4633,15.479,453522.0
2015-08-27 15:00:00,19.7,19.72,19.62,19.62,351876.0,15.479,15.4947,15.4161,15.4161,351876.0
2015-08-27 15:05:00,19.62,19.74,19.61,19.73,386890.0,15.4161,15.5104,15.4083,15.5026,386890.0
2015-08-27 15:10:00,19.72,19.75,19.66,19.69,278798.0,15.4947,15.5183,15.4476,15.4711,278798.0
2015-08-27 15:15:00,19.69,19.76,19.66,19.71,349959.0,15.4711,15.5261,15.4476,15.4868,349959.0
2015-08-27 15:20:00,19.72,19.73,19.68,19.71,183384.0,15.4947,15.5026,15.4633,15.4868,183384.0
2015-08-27 15:25:00,19.71,19.79,19.69,19.79,347147.0,15.4868,15.5497,15.4711,15.5497,347147.0
2015-08-27 15:30:00,19.79,19.79,19.74,19.77,291200.0,15.5497,15.5497,15.5104,15.534,291200.0
2015-08-27 15:35:00,19.76,19.78,19.71,19.74,288131.0,15.5261,15.5418,15.4868,15.5104,288131.0
2015-08-27 15:40:00,19.75,19.84,19.73,19.82,341125.0,15.5183,15.589,15.5026,15.5733,341125.0
2015-08-27 15:45:00,19.82,19.84,19.8,19.83,221708.0,15.5733,15.589,15.5576,15.5811,221708.0
2015-08-27 15:50:00,19.83,19.84,19.8,19.84,273504.0,15.5811,15.589,15.5576,15.589,273504.0
2015-08-27 15:55:00,19.84,19.94,19.83,19.94,688528.0,15.589,15.6676,15.5811,15.6676,688528.0
2015-08-28 09:30:00,19.63,19.99,19.55,19.96,572403.0,15.424,15.7068,15.3611,15.6833,572403.0
2015-08-28 09:35:00,19.96,19.96,19.8,19.83,403243.0,15.6833,15.6833,15.5576,15.5811,403243.0
2015-08-28 09:40:00,19.82,19.92,19.81,19.87,180916.0,15.5733,15.6518,15.5654,15.6126,180916.0
2015-08-28 09:45:00,19.87,19.89,19.82,19.83,138527.0,15.6126,15.6283,15.5733,15.5811,138527.0
2015-08-28 09:50:00,19.83,19.85,19.79,19.82,164094.0,15.5811,15.5968,15.5497,15.5733,164094.0
2015-08-28 09:55:00,19.82,19.9,19.8,19.89,237454.0,15.5733,15.6361,15.5576,15.6283,237454.0
2015-08-28 10:00:00,19.89,19.93,19.84,19.93,302523.0,15.6283,15.6597,15.589,15.6597,302523.0
2015-08-28 10:05:00,19.93,19.95,19.91,19.91,304717.0,15.6597,15.6754,15.644,15.644,304717.0
2015-08-28 10:10:00,19.91,19.93,19.88,19.91,161249.0,15.644,15.6597,15.6204,15.644,161249.0
2015-08-28 10:15:00,19.9,19.99,19.9,19.98,134361.0,15.6361,15.7068,15.6361,15.699,134361.0
2015-08-28 10:20:00,19.97,19.99,19.93,19.98,153080.0,15.6911,15.7068,15.6597,15.699,153080.0
2015-08-28 10:25:00,19.99,20.07,19.98,20.05,250925.0,15.7068,15.7697,15.699,15.754,250925.0
2015-08-28 10:30:00,20.05,20.08,20.03,20.05,327912.0,15.754,15.7776,15.7383,15.754,327912.0
2015-08-28 10:35:00,20.05,20.06,20.0,20.01,166512.0,15.754,15.7618,15.7147,15.7226,166512.0
2015-08-28 10:40:00,20.01,20.01,19.96,19.99,110250.0,15.7226,15.7226,15.6833,15.7068,110250.0
2015-08-28 10:45:00,19.99,20.0,19.89,19.89,119155.0,15.7068,15.7147,15.6283,15.6283,119155.0
2015-08-28 10:50:00,19.89,19.95,19.89,19.95,81931.0,15.6283,15.6754,15.6283,15.6754,81931.0
2015-08-28 10:55:00,19.95,19.97,19.93,19.94,54149.0,15.6754,15.6911,15.6597,15.6676,54149.0
2015-08-28 11:00:00,19.95,19.98,19.93,19.97,184490.0,15.6754,15.699,15.6597,15.6911,184490.0
2015-08-28 11:05:00,19.97,19.99,19.94,19.97,107561.0,15.6911,15.7068,15.6676,15.6911,107561.0
2015-08-28 11:10:00,19.96,19.99,19.96,19.97,55715.0,15.6833,15.7068,15.6833,15.6911,55715.0
2015-08-28 11:15:00,19.98,20.02,19.96,20.02,86855.0,15.699,15.7304,15.6833,15.7304,86855.0
2015-08-28 11:20:00,20.01,20.03,20.0,20.02,62435.0,15.7226,15.7383,15.7147,15.7304,62435.0
2015-08-28 11:25:00,20.02,20.03,20.0,20.0,61656.0,15.7304,15.7383,15.7147,15.7147,61656.0
2015-08-28 11:30:00,20.01,20.04,20.0,20.03,70716.0,15.7226,15.7461,15.7147,15.7383,70716.0
2015-08-28 11:35:00,20.03,20.04,20.01,20.02,97335.0,15.7383,15.7461,15.7226,15.7304,97335.0
2015-08-28 11:40:00,20.02,20.02,19.99,20.0,163149.0,15.7304,15.7304,15.7068,15.7147,163149.0
2015-08-28 11:45:00,20.0,20.03,19.99,20.02,102978.0,15.7147,15.7383,15.7068,15.7304,102978.0
2015-08-28 11:50:00,20.01,20.02,19.98,20.0,187814.0,15.7226,15.7304,15.699,15.7147,187814.0
2015-08-28 11:55:00,20.0,20.01,19.98,19.98,94890.0,15.7147,15.7226,15.699,15.699,94890.0
2015-08-28 12:00:00,19.98,20.0,19.97,19.98,109983.0,15.699,15.7147,15.6911,15.699,109983.0
2015-08-28 12:05:00,19.98,20.01,19.98,19.98,124802.0,15.699,15.7226,15.699,15.699,124802.0
2015-08-28 12:10:00,19.98,20.03,19.96,20.02,64347.0,15.699,15.7383,15.6833,15.7304,64347.0
2015-08-28 12:15:00,20.03,20.05,20.02,20.03,37421.0,15.7383,15.754,15.7304,15.7383,37421.0
2015-08-28 12:20:00,20.03,20.04,20.0,20.0,24168.0,15.7383,15.7461,15.7147,15.7147,24168.0
2015-08-28 12:25:00,20.01,20.03,20.0,20.02,38247.0,15.7226,15.7383,15.7147,15.7304,38247.0
2015-08-28 12:30:00,20.03,20.04,20.02,20.04,33232.0,15.7383,15.7461,15.7304,15.7461,33232.0
2015-08-28 12:35:00,20.03,20.04,20.02,20.04,120882.0,15.7383,15.7461,15.7304,15.7461,120882.0
2015-08-28 12:40:00,20.04,20.05,20.03,20.04,132934.0,15.7461,15.754,15.7383,15.7461,132934.0
2015-08-28 12:45:00,20.04,20.05,20.02,20.05,84214.0,15.7461,15.754,15.7304,15.754,84214.0
2015-08-28 12:50:00,20.05,20.06,20.03,20.03,85103.0,15.754,15.7618,15.7383,15.7383,85103.0
2015-08-28 12:55:00,20.04,20.04,20.0,20.01,64011.0,15.7461,15.7461,15.7147,15.7226,64011.0
2015-08-28 13:00:00,20.01,20.02,20.0,20.01,64161.0,15.7226,15.7304,15.7147,15.7226,64161.0
2015-08-28 13:05:00,20.01,20.02,20.0,20.01,84132.0,15.7226,15.7304,15.7147,15.7226,84132.0
2015-08-28 13:10:00,20.02,20.02,20.0,20.01,109932.0,15.7304,15.7304,15.7147,15.7226,109932.0
2015-08-28 13:15:00,20.02,20.05,20.02,20.05,86036.0,15.7304,15.754,15.7304,15.754,86036.0
2015-08-28 13:20:00,20.04,20.05,20.04,20.05,54324.0,15.7461,15.754,15.7461,15.754,54324.0
2015-08-28 13:25:00,20.05,20.05,20.0,20.01,225507.0,15.754,15.754,15.7147,15.7226,225507.0
2015-08-28 13:30:00,20.01,20.03,20.0,20.02,67129.0,15.7226,15.7383,15.7147,15.7304,67129.0
2015-08-28 13:35:00,20.02,20.03,19.97,19.98,238323.0,15.7304,15.7383,15.6911,15.699,238323.0
2015-08-28 13:40:00,19.98,20.0,19.95,19.99,118796.0,15.699,15.7147,15.6754,15.7068,118796.0
2015-08-28 13:45:00,20.0,20.03,19.99,20.01,66603.0,15.7147,15.7383,15.7068,15.7226,66603.0
2015-08-28 13:50:00,20.01,20.03,20.0,20.02,51932.0,15.7226,15.7383,15.7147,15.7304,51932.0
2015-08-28 13:55:00,20.01,20.02,19.99,20.0,54621.0,15.7226,15.7304,15.7068,15.7147,54621.0
2015-08-28 14:00:00,19.99,20.04,19.99,20.02,50744.0,15.7068,15.7461,15.7068,15.7304,50744.0
2015-08-28 14:05:00,20.03,20.05,20.02,20.04,55701.0,15.7383,15.754,15.7304,15.7461,55701.0
2015-08-28 14:10:00,20.03,20.04,20.01,20.01,121166.0,15.7383,15.7461,15.7226,15.7226,121166.0
2015-08-28 14:15:00,20.01,20.04,20.0,20.02,136478.0,15.7226,15.7461,15.7147,15.7304,136478.0
2015-08-28 14:20:00,20.02,20.05,20.02,20.02,59515.0,15.7304,15.754,15.7304,15.7304,59515.0
2015-08-28 14:25:00,20.02,20.03,20.0,20.02,65337.0,15.7304,15.7383,15.7147,15.7304,65337.0
2015-08-28 14:30:00,20.01,20.03,20.0,20.01,89095.0,15.7226,15.7383,15.7147,15.7226,89095.0
2015-08-28 14:35:00,20.0,20.03,19.98,20.02,125820.0,15.7147,15.7383,15.699,15.7304,125820.0
2015-08-28 14:40:00,20.02,20.03,20.0,20.02,26691.0,15.7304,15.7383,15.7147,15.7304,26691.0
2015-08-28 14:45:00,20.01,20.05,20.01,20.03,52913.0,15.7226,15.754,15.7226,15.7383,52913.0
2015-08-28 14:50:00,20.03,20.04,20.0,20.01,46333.0,15.7383,15.7461,15.7147,15.7226,46333.0
2015-08-28 14:55:00,20.01,20.03,20.0,20.01,40598.0,15.7226,15.7383,15.7147,15.7226,40598.0
2015-08-28 15:00:00,20.01,20.02,19.99,20.01,178784.0,15.7226,15.7304,15.7068,15.7226,178784.0
2015-08-28 15:05:00,20.01,20.02,19.99,20.01,103439.0,15.7226,15.7304,15.7068,15.7226,103439.0
2015-08-28 15:10:00,20.01,20.01,20.0,20.01,54302.0,15.7226,15.7226,15.7147,15.7226,54302.0
2015-08-28 15:15:00,20.0,20.02,20.0,20.01,106275.0,15.7147,15.7304,15.7147,15.7226,106275.0
2015-08-28 15:20:00,20.02,20.02,20.0,20.0,124606.0,15.7304,15.7304,15.7147,15.7147,124606.0
2015-08-28 15:25:00,20.0,20.02,20.0,20.0,147067.0,15.7147,15.7304,15.7147,15.7147,147067.0
2015-08-28 15:30:00,20.0,20.02,20.0,20.0,150612.0,15.7147,15.7304,15.7147,15.7147,150612.0
2015-08-28 15:35:00,20.01,20.01,19.99,20.0,199459.0,15.7226,15.7226,15.7068,15.7147,199459.0
2015-08-28 15:40:00,20.0,20.0,19.95,19.97,284482.0,15.7147,15.7147,15.6754,15.6911,284482.0
2015-08-28 15:45:00,19.98,19.99,19.95,19.97,158435.0,15.699,15.7068,15.6754,15.6911,158435.0
2015-08-28 15:50:00,19.97,19.99,19.96,19.96,297855.0,15.6911,15.7068,15.6833,15.6833,297855.0
2015-08-28 15:55:00,19.96,20.01,19.96,20.0,444425.0,15.6833,15.7226,15.6833,15.7147,444425.0
2015-08-31 09:30:00,20.16,20.19,19.93,19.96,245456.0,15.8404,15.864,15.6597,15.6833,245456.0
2015-08-31 09:35:00,19.96,20.01,19.92,19.96,225249.0,15.6833,15.7226,15.6518,15.6833,225249.0
2015-08-31 09:40:00,19.95,19.96,19.9,19.93,184033.0,15.6754,15.6833,15.6361,15.6597,184033.0
2015-08-31 09:45:00,19.92,19.93,19.85,19.89,123874.0,15.6518,15.6597,15.5968,15.6283,123874.0
2015-08-31 09:50:00,19.88,19.91,19.88,19.9,110635.0,15.6204,15.644,15.6204,15.6361,110635.0
2015-08-31 09:55:00,19.89,19.9,19.81,19.81,149913.0,15.6283,15.6361,15.5654,15.5654,149913.0
2015-08-31 10:00:00,19.82,19.83,19.75,19.76,369209.0,15.5733,15.5811,15.5183,15.5261,369209.0
2015-08-31 10:05:00,19.76,19.83,19.75,19.82,80012.0,15.5261,15.5811,15.5183,15.5733,80012.0
2015-08-31 10:10:00,19.82,19.83,19.78,19.79,78002.0,15.5733,15.5811,15.5418,15.5497,78002.0
2015-08-31 10:15:00,19.79,19.87,19.78,19.83,86450.0,15.5497,15.6126,15.5418,15.5811,86450.0
2015-08-31 10:20:00,19.84,19.87,19.82,19.86,46768.0,15.589,15.6126,15.5733,15.6047,46768.0
2015-08-31 10:25:00,19.86,19.9,19.85,19.9,64031.0,15.6047,15.6361,15.5968,15.6361,64031.0
2015-08-31 10:30:00,19.9,19.9,19.85,19.86,95361.0,15.6361,15.6361,15.5968,15.6047,95361.0
2015-08-31 10:35:00,19.87,19.91,19.86,19.91,145648.0,15.6126,15.644,15.6047,15.644,145648.0
2015-08-31 10:40:00,19.91,19.94,19.9,19.92,73026.0,15.644,15.6676,15.6361,15.6518,73026.0
2015-08-31 10:45:00,19.92,19.92,19.9,19.91,99653.0,15.6518,15.6518,15.6361,15.644,99653.0
2015-08-31 10:50:00,19.92,19.93,19.9,19.93,37687.0,15.6518,15.6597,15.6361,15.6597,37687.0
2015-08-31 10:55:00,19.93,19.94,19.91,19.92,46655.0,15.6597,15.6676,15.644,15.6518,46655.0
2015-08-31 11:00:00,19.92,19.92,19.9,19.92,49751.0,15.6518,15.6518,15.6361,15.6518,49751.0
2015-08-31 11:05:00,19.92,19.93,19.89,19.91,92961.0,15.6518,15.6597,15.6283,15.644,92961.0
2015-08-31 11:10:00,19.9,19.91,19.88,19.91,38129.0,15.6361,15.644,15.6204,15.644,38129.0
2015-08-31 11:15:00,19.91,19.94,19.9,19.93,17120.0,15.644,15.6676,15.6361,15.6597,17120.0
2015-08-31 11:20:00,19.93,19.94,19.92,19.94,12134.0,15.6597,15.6676,15.6518,15.6676,12134.0
2015-08-31 11:25:00,19.94,20.0,19.93,19.98,105049.0,15.6676,15.7147,15.6597,15.699,105049.0
2015-08-31 11:30:00,19.98,19.99,19.94,19.96,56202.0,15.699,15.7068,15.6676,15.6833,56202.0
2015-08-31 11:35:00,19.96,19.99,19.95,19.99,59334.0,15.6833,15.7068,15.6754,15.7068,59334.0
2015-08-31 11:40:00,19.99,20.06,19.99,20.06,137602.0,15.7068,15.7618,15.7068,15.7618,137602.0
2015-08-31 11:45:00,20.06,20.08,20.05,20.08,92371.0,15.7618,15.7776,15.754,15.7776,92371.0
2015-08-31 11:50:00,20.08,20.09,20.02,20.02,79616.0,15.7776,15.7854,15.7304,15.7304,79616.0
2015-08-31 11:55:00,20.02,20.03,19.98,20.03,99242.0,15.7304,15.7383,15.699,15.7383,99242.0
2015-08-31 12:00:00,20.03,20.06,20.02,20.06,64262.0,15.7383,15.7618,15.7304,15.7618,64262.0
2015-08-31 12:05:00,20.06,20.08,20.05,20.05,57708.0,15.7618,15.7776,15.754,15.754,57708.0
2015-08-31 12:10:00,20.05,20.05,20.03,20.05,66886.0,15.754,15.754,15.7383,15.754,66886.0
2015-08-31 12:15:00,20.05,20.07,20.0,20.07,181689.0,15.754,15.7697,15.7147,15.7697,181689.0
2015-08-31 12:20:00,20.07,20.08,20.01,20.01,195232.0,15.7697,15.7776,15.7226,15.7226,195232.0
2015-08-31 12:25:00,20.01,20.05,20.01,20.03,48493.0,15.7226,15.754,15.7226,15.7383,48493.0
2015-08-31 12:30:00,20.04,20.04,20.02,20.02,40656.0,15.7461,15.7461,15.7304,15.7304,40656.0
2015-08-31 12:35:00,20.03,20.05,20.0,20.02,83636.0,15.7383,15.754,15.7147,15.7304,83636.0
2015-08-31 12:40:00,20.01,20.02,19.99,20.01,53292.0,15.7226,15.7304,15.7068,15.7226,53292.0
2015-08-31 12:45:00,20.01,20.02,19.99,20.01,60280.0,15.7226,15.7304,15.7068,15.7226,60280.0
2015-08-31 12:50:00,20.01,20.03,20.0,20.02,31141.0,15.7226,15.7383,15.7147,15.7304,31141.0
2015-08-31 12:55:00,20.02,20.03,19.99,20.0,63640.0,15.7304,15.7383,15.7068,15.7147,63640.0
2015-08-31 13:00:00,20.01,20.02,19.99,20.0,63672.0,15.7226,15.7304,15.7068,15.7147,63672.0
2015-08-31 13:05:00,20.0,20.02,19.99,20.02,30942.0,15.7147,15.7304,15.7068,15.7304,30942.0
2015-08-31 13:10:00,20.01,20.02,20.0,20.02,29507.0,15.7226,15.7304,15.7147,15.7304,29507.0
2015-08-31 13:15:00,20.01,20.02,20.0,20.02,31220.0,15.7226,15.7304,15.7147,15.7304,31220.0
2015-08-31 13:20:00,20.02,20.02,19.95,19.95,100077.0,15.7304,15.7304,15.6754,15.6754,100077.0
2015-08-31 13:25:00,19.96,19.98,19.95,19.97,78643.0,15.6833,15.699,15.6754,15.6911,78643.0
2015-08-31 13:30:00,19.97,19.98,19.9,19.91,71758.0,15.6911,15.699,15.6361,15.644,71758.0
2015-08-31 13:35:00,19.91,19.93,19.9,19.93,38096.0,15.644,15.6597,15.6361,15.6597,38096.0
2015-08-31 13:40:00,19.93,19.94,19.92,19.93,24478.0,15.6597,15.6676,15.6518,15.6597,24478.0
2015-08-31 13:45:00,19.92,19.93,19.89,19.89,56002.0,15.6518,15.6597,15.6283,15.6283,56002.0
2015-08-31 13:50:00,19.89,19.9,19.88,19.89,196420.0,15.6283,15.6361,15.6204,15.6283,196420.0
2015-08-31 13:55:00,19.89,19.9,19.87,19.88,91615.0,15.6283,15.6361,15.6126,15.6204,91615.0
2015-08-31 14:00:00,19.88,19.9,19.87,19.89,58731.0,15.6204,15.6361,15.6126,15.6283,58731.0
2015-08-31 14:05:00,19.89,19.89,19.87,19.88,57231.0,15.6283,15.6283,15.6126,15.6204,57231.0
2015-08-31 14:10:00,19.88,19.89,19.86,19.86,126434.0,15.6204,15.6283,15.6047,15.6047,126434.0
2015-08-31 14:15:00,19.86,19.86,19.83,19.86,47640.0,15.6047,15.6047,15.5811,15.6047,47640.0
2015-08-31 14:20:00,19.86,19.87,19.85,19.85,61994.0,15.6047,15.6126,15.5968,15.5968,61994.0
2015-08-31 14:25:00,19.86,19.86,19.84,19.86,43487.0,15.6047,15.6047,15.589,15.6047,43487.0
2015-08-31 14:30:00,19.86,19.9,19.84,19.89,55993.0,15.6047,15.6361,15.589,15.6283,55993.0
2015-08-31 14:35:00,19.89,19.9,19.86,19.87,46775.0,15.6283,15.6361,15.6047,15.6126,46775.0
2015-08-31 14:40:00,19.87,19.89,19.87,19.89,41865.0,15.6126,15.6283,15.6126,15.6283,41865.0
2015-08-31 14:45:00,19.89,19.89,19.87,19.89,139163.0,15.6283,15.6283,15.6126,15.6283,139163.0
2015-08-31 14:50:00,19.89,19.89,19.86,19.88,73998.0,15.6283,15.6283,15.6047,15.6204,73998.0
2015-08-31 14:55:00,19.88,19.88,19.85,19.88,52381.0,15.6204,15.6204,15.5968,15.6204,52381.0
2015-08-31 15:00:00,19.88,19.92,19.87,19.9,91362.0,15.6204,15.6518,15.6126,15.6361,91362.0
2015-08-31 15:05:00,19.9,19.95,19.89,19.95,69965.0,15.6361,15.6754,15.6283,15.6754,69965.0
2015-08-31 15:10:00,19.95,19.98,19.94,19.98,102023.0,15.6754,15.699,15.6676,15.699,102023.0
2015-08-31 15:15:00,19.98,19.98,19.94,19.96,152018.0,15.699,15.699,15.6676,15.6833,152018.0
2015-08-31 15:20:00,19.95,19.97,19.92,19.96,125517.0,15.6754,15.6911,15.6518,15.6833,125517.0
2015-08-31 15:25:00,19.96,19.96,19.9,19.93,71062.0,15.6833,15.6833,15.6361,15.6597,71062.0
2015-08-31 15:30:00,19.93,20.01,19.92,19.96,109906.0,15.6597,15.7226,15.6518,15.6833,109906.0
2015-08-31 15:35:00,19.96,19.97,19.93,19.94,130182.0,15.6833,15.6911,15.6597,15.6676,130182.0
2015-08-31 15:40:00,19.94,19.95,19.91,19.94,197519.0,15.6676,15.6754,15.644,15.6676,197519.0
2015-08-31 15:45:00,19.94,19.96,19.91,19.91,360309.0,15.6676,15.6833,15.644,15.644,360309.0
2015-08-31 15:50:00,19.91,19.92,19.88,19.9,262453.0,15.644,15.6518,15.6204,15.6361,262453.0
2015-08-31 15:55:00,19.91,19.92,19.88,19.89,785614.0,15.644,15.6518,15.6204,15.6283,785614.0
2015-09-01 09:30:00,19.35,19.5,19.35,19.41,435224.0,15.204,15.3218,15.204,15.2511,435224.0
2015-09-01 09:35:00,19.42,19.51,19.42,19.45,555960.0,15.259,15.3297,15.259,15.2825,555960.0
2015-09-01 09:40:00,19.45,19.55,19.44,19.54,380276.0,15.2825,15.3611,15.2747,15.3533,380276.0
2015-09-01 09:45:00,19.54,19.59,19.5,19.52,220719.0,15.3533,15.3926,15.3218,15.3376,220719.0
2015-09-01 09:50:00,19.52,19.56,19.51,19.55,219526.0,15.3376,15.369,15.3297,15.3611,219526.0
2015-09-01 09:55:00,19.54,19.57,19.5,19.55,301334.0,15.3533,15.3768,15.3218,15.3611,301334.0
2015-09-01 10:00:00,19.55,19.56,19.49,19.5,261622.0,15.3611,15.369,15.314,15.3218,261622.0
2015-09-01 10:05:00,19.5,19.52,19.45,19.5,301040.0,15.3218,15.3376,15.2825,15.3218,301040.0
2015-09-01 10:10:00,19.5,19.51,19.47,19.51,193552.0,15.3218,15.3297,15.2983,15.3297,193552.0
2015-09-01 10:15:00,19.5,19.58,19.5,19.54,179745.0,15.3218,15.3847,15.3218,15.3533,179745.0
2015-09-01 10:20:00,19.54,19.55,19.51,19.54,95601.0,15.3533,15.3611,15.3297,15.3533,95601.0
2015-09-01 10:25:00,19.55,19.64,19.54,19.64,114210.0,15.3611,15.4318,15.3533,15.4318,114210.0
2015-09-01 10:30:00,19.64,19.66,19.57,19.66,111114.0,15.4318,15.4476,15.3768,15.4476,111114.0
2015-09-01 10:35:00,19.66,19.72,19.65,19.7,293210.0,15.4476,15.4947,15.4397,15.479,293210.0
2015-09-01 10:40:00,19.7,19.74,19.7,19.72,365870.0,15.479,15.5104,15.479,15.4947,365870.0
2015-09-01 10:45:00,19.72,19.73,19.62,19.66,329836.0,15.4947,15.5026,15.4161,15.4476,329836.0
2015-09-01 10:50:00,19.66,19.68,19.63,19.66,76516.0,15.4476,15.4633,15.424,15.4476,76516.0
2015-09-01 10:55:00,19.67,19.69,19.6,19.67,78925.0,15.4554,15.4711,15.4004,15.4554,78925.0
2015-09-01 11:00:00,19.67,19.7,19.63,19.64,159591.0,15.4554,15.479,15.424,15.4318,159591.0
2015-09-01 11:05:00,19.63,19.68,19.63,19.68,48357.0,15.424,15.4633,15.424,15.4633,48357.0
2015-09-01 11:10:00,19.68,19.68,19.65,19.68,87225.0,15.4633,15.4633,15.4397,15.4633,87225.0
2015-09-01 11:15:00,19.68,19.7,19.66,19.68,107732.0,15.4633,15.479,15.4476,15.4633,107732.0
2015-09-01 11:20:00,19.68,19.72,19.67,19.71,185019.0,15.4633,15.4947,15.4554,15.4868,185019.0
2015-09-01 11:25:00,19.7,19.71,19.67,19.69,164115.0,15.479,15.4868,15.4554,15.4711,164115.0
2015-09-01 11:30:00,19.69,19.73,19.68,19.71,106354.0,15.4711,15.5026,15.4633,15.4868,106354.0
2015-09-01 11:35:00,19.71,19.74,19.69,19.73,60986.0,15.4868,15.5104,15.4711,15.5026,60986.0
2015-09-01 11:40:00,19.73,19.75,19.71,19.73,71683.0,15.5026,15.5183,15.4868,15.5026,71683.0
2015-09-01 11:45:00,19.74,19.76,19.73,19.75,106645.0,15.5104,15.5261,15.5026,15.5183,106645.0
2015-09-01 11:50:00,19.75,19.76,19.68,19.7,89980.0,15.5183,15.5261,15.4633,15.479,89980.0
2015-09-01 11:55:00,19.7,19.7,19.63,19.63,84407.0,15.479,15.479,15.424,15.424,84407.0
2015-09-01 12:00:00,19.63,19.65,19.58,19.6,111660.0,15.424,15.4397,15.3847,15.4004,111660.0
2015-09-01 12:05:00,19.6,19.6,19.57,19.58,63855.0,15.4004,15.4004,15.3768,15.3847,63855.0
2015-09-01 12:10:00,19.59,19.62,19.56,19.58,189657.0,15.3926,15.4161,15.369,15.3847,189657.0
2015-09-01 12:15:00,19.57,19.6,19.57,19.6,75694.0,15.3768,15.4004,15.3768,15.4004,75694.0
2015-09-01 12:20:00,19.59,19.6,19.55,19.56,64412.0,15.3926,15.4004,15.3611,15.369,64412.0
2015-09-01 12:25:00,19.55,19.56,19.5,19.5,56167.0,15.3611,15.369,15.3218,15.3218,56167.0
2015-09-01 12:30:00,19.5,19.52,19.46,19.5,76405.0,15.3218,15.3376,15.2904,15.3218,76405.0
2015-09-01 12:35:00,19.5,19.55,19.5,19.54,96051.0,15.3218,15.3611,15.3218,15.3533,96051.0
2015-09-01 12:40:00,19.55,19.56,19.5,19.52,131123.0,15.3611,15.369,15.3218,15.3376,131123.0
2015-09-01 12:45:00,19.52,19.54,19.5,19.5,120290.0,15.3376,15.3533,15.3218,15.3218,120290.0
2015-09-01 12:50:00,19.51,19.52,19.45,19.46,79713.0,15.3297,15.3376,15.2825,15.2904,79713.0
2015-09-01 12:55:00,19.45,19.47,19.41,19.44,127011.0,15.2825,15.2983,15.2511,15.2747,127011.0
2015-09-01 13:00:00,19.44,19.48,19.43,19.48,66424.0,15.2747,15.3061,15.2668,15.3061,66424.0
2015-09-01 13:05:00,19.48,19.48,19.4,19.4,63321.0,15.3061,15.3061,15.2433,15.2433,63321.0
2015-09-01 13:10:00,19.4,19.42,19.34,19.35,133009.0,15.2433,15.259,15.1961,15.204,133009.0
2015-09-01 13:15:00,19.35,19.44,19.34,19.39,200712.0,15.204,15.2747,15.1961,15.2354,200712.0
2015-09-01 13:20:00,19.39,19.44,19.38,19.44,151016.0,15.2354,15.2747,15.2275,15.2747,151016.0
2015-09-01 13:25:00,19.44,19.53,19.42,19.51,157526.0,15.2747,15.3454,15.259,15.3297,157526.0
2015-09-01 13:30:00,19.5,19.54,19.49,19.51,129467.0,15.3218,15.3533,15.314,15.3297,129467.0
2015-09-01 13:35:00,19.51,19.53,19.49,19.5,144920.0,15.3297,15.3454,15.314,15.3218,144920.0
2015-09-01 13:40:00,19.5,19.54,19.49,19.54,109449.0,15.3218,15.3533,15.314,15.3533,109449.0
2015-09-01 13:45:00,19.54,19.55,19.53,19.54,46236.0,15.3533,15.3611,15.3454,15.3533,46236.0
2015-09-01 13:50:00,19.55,19.57,19.54,19.57,72384.0,15.3611,15.3768,15.3533,15.3768,72384.0
2015-09-01 13:55:00,19.56,19.57,19.54,19.56,97160.0,15.369,15.3768,15.3533,15.369,97160.0
2015-09-01 14:00:00,19.56,19.57,19.49,19.49,508690.0,15.369,15.3768,15.314,15.314,508690.0
2015-09-01 14:05:00,19.5,19.5,19.46,19.47,74698.0,15.3218,15.3218,15.2904,15.2983,74698.0
2015-09-01 14:10:00,19.46,19.5,19.46,19.49,97304.0,15.2904,15.3218,15.2904,15.314,97304.0
2015-09-01 14:15:00,19.49,19.49,19.43,19.44,131175.0,15.314,15.314,15.2668,15.2747,131175.0
2015-09-01 14:20:00,19.43,19.5,19.42,19.5,130051.0,15.2668,15.3218,15.259,15.3218,130051.0
2015-09-01 14:25:00,19.5,19.53,19.49,19.51,339000.0,15.3218,15.3454,15.314,15.3297,339000.0
2015-09-01 14:30:00,19.51,19.59,19.51,19.57,261081.0,15.3297,15.3926,15.3297,15.3768,261081.0
2015-09-01 14:35:00,19.57,19.59,19.53,19.59,90919.0,15.3768,15.3926,15.3454,15.3926,90919.0
2015-09-01 14:40:00,19.59,19.6,19.52,19.53,90362.0,15.3926,15.4004,15.3376,15.3454,90362.0
2015-09-01 14:45:00,19.53,19.56,19.52,19.53,153288.0,15.3454,15.369,15.3376,15.3454,153288.0
2015-09-01 14:50:00,19.54,19.59,19.52,19.53,139169.0,15.3533,15.3926,15.3376,15.3454,139169.0
2015-09-01 14:55:00,19.53,19.56,19.51,19.52,116623.0,15.3454,15.369,15.3297,15.3376,116623.0
2015-09-01 15:00:00,19.52,19.53,19.45,19.46,188970.0,15.3376,15.3454,15.2825,15.2904,188970.0
2015-09-01 15:05:00,19.45,19.46,19.4,19.45,160074.0,15.2825,15.2904,15.2433,15.2825,160074.0
2015-09-01 15:10:00,19.44,19.47,19.43,19.44,164579.0,15.2747,15.2983,15.2668,15.2747,164579.0
2015-09-01 15:15:00,19.44,19.45,19.38,19.38,89498.0,15.2747,15.2825,15.2275,15.2275,89498.0
2015-09-01 15:20:00,19.39,19.43,19.37,19.41,74281.0,15.2354,15.2668,15.2197,15.2511,74281.0
2015-09-01 15:25:00,19.42,19.44,19.36,19.37,130209.0,15.259,15.2747,15.2118,15.2197,130209.0
2015-09-01 15:30:00,19.38,19.44,19.37,19.4,229215.0,15.2275,15.2747,15.2197,15.2433,229215.0
2015-09-01 15:35:00,19.39,19.41,19.35,19.37,229685.0,15.2354,15.2511,15.204,15.2197,229685.0
2015-09-01 15:40:00,19.37,19.37,19.25,19.31,228767.0,15.2197,15.2197,15.1254,15.1725,228767.0
2015-09-01 15:45:00,19.31,19.38,19.31,19.36,394746.0,15.1725,15.2275,15.1725,15.2118,394746.0
2015-09-01 15:50:00,19.36,19.4,19.35,19.39,307599.0,15.2118,15.2433,15.204,15.2354,307599.0
2015-09-01 15:55:00,19.39,19.45,19.36,19.41,707770.0,15.2354,15.2825,15.2118,15.2511,707770.0
2015-09-02 09:30:00,19.7,19.83,19.65,19.81,488670.0,15.479,15.5811,15.4397,15.5654,488670.0
2015-09-02 09:35:00,19.8,19.83,19.75,19.81,342400.0,15.5576,15.5811,15.5183,15.5654,342400.0
2015-09-02 09:40:00,19.81,19.83,19.75,19.75,262063.0,15.5654,15.5811,15.5183,15.5183,262063.0
2015-09-02 09:45:00,19.75,19.76,19.68,19.76,259774.0,15.5183,15.5261,15.4633,15.5261,259774.0
2015-09-02 09:50:00,19.76,19.87,19.75,19.83,204922.0,15.5261,15.6126,15.5183,15.5811,204922.0
2015-09-02 09:55:00,19.83,19.86,19.78,19.79,125693.0,15.5811,15.6047,15.5418,15.5497,125693.0
2015-09-02 10:00:00,19.79,19.89,19.77,19.88,230151.0,15.5497,15.6283,15.534,15.6204,230151.0
2015-09-02 10:05:00,19.88,20.02,19.87,20.0,494936.0,15.6204,15.7304,15.6126,15.7147,494936.0
2015-09-02 10:10:00,20.0,20.05,19.97,20.04,290412.0,15.7147,15.754,15.6911,15.7461,290412.0
2015-09-02 10:15:00,20.03,20.07,19.96,19.97,387377.0,15.7383,15.7697,15.6833,15.6911,387377.0
2015-09-02 10:20:00,19.96,20.03,19.94,20.01,249755.0,15.6833,15.7383,15.6676,15.7226,249755.0
2015-09-02 10:25:00,20.0,20.03,19.96,19.96,260338.0,15.7147,15.7383,15.6833,15.6833,260338.0
2015-09-02 10:30:00,19.96,19.98,19.91,19.95,104796.0,15.6833,15.699,15.644,15.6754,104796.0
2015-09-02 10:35:00,19.95,20.01,19.93,20.0,282967.0,15.6754,15.7226,15.6597,15.7147,282967.0
2015-09-02 10:40:00,20.0,20.01,19.98,20.0,282316.0,15.7147,15.7226,15.699,15.7147,282316.0
2015-09-02 10:45:00,20.0,20.02,19.98,19.99,264950.0,15.7147,15.7304,15.699,15.7068,264950.0
2015-09-02 10:50:00,19.98,20.01,19.98,20.01,282096.0,15.699,15.7226,15.699,15.7226,282096.0
2015-09-02 10:55:00,20.01,20.01,19.97,20.0,458627.0,15.7226,15.7226,15.6911,15.7147,458627.0
2015-09-02 11:00:00,20.0,20.03,19.99,20.0,183108.0,15.7147,15.7383,15.7068,15.7147,183108.0
2015-09-02 11:05:00,20.0,20.02,19.97,20.0,105185.0,15.7147,15.7304,15.6911,15.7147,105185.0
2015-09-02 11:10:00,20.01,20.04,19.99,19.99,180473.0,15.7226,15.7461,15.7068,15.7068,180473.0
2015-09-02 11:15:00,19.99,19.99,19.92,19.95,200010.0,15.7068,15.7068,15.6518,15.6754,200010.0
2015-09-02 11:20:00,19.94,20.02,19.93,20.01,451600.0,15.6676,15.7304,15.6597,15.7226,451600.0
2015-09-02 11:25:00,20.01,20.04,19.98,20.0,104878.0,15.7226,15.7461,15.699,15.7147,104878.0
2015-09-02 11:30:00,20.0,20.01,19.9,19.92,289980.0,15.7147,15.7226,15.6361,15.6518,289980.0
2015-09-02 11:35:00,19.91,19.92,19.88,19.9,94000.0,15.644,15.6518,15.6204,15.6361,94000.0
2015-09-02 11:40:00,19.9,19.91,19.86,19.88,165998.0,15.6361,15.644,15.6047,15.6204,165998.0
2015-09-02 11:45:00,19.88,19.88,19.82,19.85,151321.0,15.6204,15.6204,15.5733,15.5968,151321.0
2015-09-02 11:50:00,19.84,19.88,19.83,19.87,233941.0,15.589,15.6204,15.5811,15.6126,233941.0
2015-09-02 11:55:00,19.87,19.93,19.86,19.93,104435.0,15.6126,15.6597,15.6047,15.6597,104435.0
2015-09-02 12:00:00,19.93,19.96,19.91,19.94,193039.0,15.6597,15.6833,15.644,15.6676,193039.0
2015-09-02 12:05:00,19.94,19.95,19.88,19.9,102548.0,15.6676,15.6754,15.6204,15.6361,102548.0
2015-09-02 12:10:00,19.9,19.94,19.88,19.94,87512.0,15.6361,15.6676,15.6204,15.6676,87512.0
2015-09-02 12:15:00,19.94,19.95,19.9,19.92,244388.0,15.6676,15.6754,15.6361,15.6518,244388.0
2015-09-02 12:20:00,19.92,19.92,19.89,19.92,97340.0,15.6518,15.6518,15.6283,15.6518,97340.0
2015-09-02 12:25:00,19.92,19.92,19.89,19.89,46012.0,15.6518,15.6518,15.6283,15.6283,46012.0
2015-09-02 12:30:00,19.89,19.91,19.88,19.89,21289.0,15.6283,15.644,15.6204,15.6283,21289.0
2015-09-02 12:35:00,19.88,19.92,19.88,19.91,46939.0,15.6204,15.6518,15.6204,15.644,46939.0
2015-09-02 12:40:00,19.92,19.94,19.89,19.93,26918.0,15.6518,15.6676,15.6283,15.6597,26918.0
2015-09-02 12:45:00,19.93,19.94,19.9,19.94,44840.0,15.6597,15.6676,15.6361,15.6676,44840.0
2015-09-02 12:50:00,19.94,19.94,19.87,19.89,105660.0,15.6676,15.6676,15.6126,15.6283,105660.0
2015-09-02 12:55:00,19.89,19.97,19.89,19.96,71522.0,15.6283,15.6911,15.6283,15.6833,71522.0
2015-09-02 13:00:00,19.96,20.0,19.95,19.96,68138.0,15.6833,15.7147,15.6754,15.6833,68138.0
2015-09-02 13:05:00,19.97,19.98,19.94,19.96,55573.0,15.6911,15.699,15.6676,15.6833,55573.0
2015-09-02 13:10:00,19.96,20.01,19.95,20.0,90957.0,15.6833,15.7226,15.6754,15.7147,90957.0
2015-09-02 13:15:00,19.99,20.0,19.96,19.96,73451.0,15.7068,15.7147,15.6833,15.6833,73451.0
2015-09-02 13:20:00,19.96,20.02,19.95,20.01,143542.0,15.6833,15.7304,15.6754,15.7226,143542.0
2015-09-02 13:25:00,20.01,20.04,19.99,20.03,84103.0,15.7226,15.7461,15.7068,15.7383,84103.0
2015-09-02 13:30:00,20.03,20.04,20.0,20.0,85437.0,15.7383,15.7461,15.7147,15.7147,85437.0
2015-09-02 13:35:00,20.01,20.01,19.95,19.96,57835.0,15.7226,15.7226,15.6754,15.6833,57835.0
2015-09-02 13:40:00,19.95,19.99,19.95,19.98,38959.0,15.6754,15.7068,15.6754,15.699,38959.0
2015-09-02 13:45:00,19.98,19.99,19.94,19.94,38280.0,15.699,15.7068,15.6676,15.6676,38280.0
2015-09-02 13:50:00,19.94,19.94,19.9,19.91,56709.0,15.6676,15.6676,15.6361,15.644,56709.0
2015-09-02 13:55:00,19.9,19.94,19.9,19.94,47875.0,15.6361,15.6676,15.6361,15.6676,47875.0
2015-09-02 14:00:00,19.94,19.96,19.89,19.89,236282.0,15.6676,15.6833,15.6283,15.6283,236282.0
2015-09-02 14:05:00,19.88,19.9,19.87,19.89,103887.0,15.6204,15.6361,15.6126,15.6283,103887.0
2015-09-02 14:10:00,19.89,19.93,19.89,19.91,106633.0,15.6283,15.6597,15.6283,15.644,106633.0
2015-09-02 14:15:00,19.91,19.95,19.9,19.92,69878.0,15.644,15.6754,15.6361,15.6518,69878.0
2015-09-02 14:20:00,19.92,19.93,19.91,19.92,70862.0,15.6518,15.6597,15.644,15.6518,70862.0
2015-09-02 14:25:00,19.92,19.93,19.89,19.91,121135.0,15.6518,15.6597,15.6283,15.644,121135.0
2015-09-02 14:30:00,19.91,19.91,19.87,19.9,109694.0,15.644,15.644,15.6126,15.6361,109694.0
2015-09-02 14:35:00,19.9,19.91,19.85,19.86,130124.0,15.6361,15.644,15.5968,15.6047,130124.0
2015-09-02 14:40:00,19.85,19.87,19.82,19.84,183744.0,15.5968,15.6126,15.5733,15.589,183744.0
2015-09-02 14:45:00,19.83,19.84,19.8,19.82,81765.0,15.5811,15.589,15.5576,15.5733,81765.0
2015-09-02 14:50:00,19.82,19.88,19.82,19.88,65804.0,15.5733,15.6204,15.5733,15.6204,65804.0
2015-09-02 14:55:00,19.88,19.88,19.84,19.87,129193.0,15.6204,15.6204,15.589,15.6126,129193.0
2015-09-02 15:00:00,19.87,19.88,19.85,19.87,129643.0,15.6126,15.6204,15.5968,15.6126,129643.0
2015-09-02 15:05:00,19.86,19.87,19.83,19.85,124462.0,15.6047,15.6126,15.5811,15.5968,124462.0
2015-09-02 15:10:00,19.85,19.87,19.84,19.85,119927.0,15.5968,15.6126,15.589,15.5968,119927.0
2015-09-02 15:15:00,19.85,19.85,19.8,19.8,144968.0,15.5968,15.5968,15.5576,15.5576,144968.0
2015-09-02 15:20:00,19.8,19.82,19.78,19.78,85980.0,15.5576,15.5733,15.5418,15.5418,85980.0
2015-09-02 15:25:00,19.78,19.84,19.78,19.84,191339.0,15.5418,15.589,15.5418,15.589,191339.0
2015-09-02 15:30:00,19.84,19.87,19.83,19.84,112187.0,15.589,15.6126,15.5811,15.589,112187.0
2015-09-02 15:35:00,19.83,19.9,19.83,19.89,285942.0,15.5811,15.6361,15.5811,15.6283,285942.0
2015-09-02 15:40:00,19.89,19.9,19.86,19.89,155841.0,15.6283,15.6361,15.6047,15.6283,155841.0
2015-09-02 15:45:00,19.89,19.9,19.85,19.87,243622.0,15.6283,15.6361,15.5968,15.6126,243622.0
2015-09-02 15:50:00,19.88,19.9,19.88,19.9,246175.0,15.6204,15.6361,15.6204,15.6361,246175.0
2015-09-02 15:55:00,19.89,19.95,19.89,19.95,915843.0,15.6283,15.6754,15.6283,15.6754,915843.0
2015-09-03 09:30:00,20.15,20.16,20.02,20.12,350312.0,15.8326,15.8404,15.7304,15.809,350312.0
2015-09-03 09:35:00,20.13,20.18,20.08,20.13,167813.0,15.8168,15.8561,15.7776,15.8168,167813.0
2015-09-03 09:40:00,20.13,20.13,20.09,20.1,149606.0,15.8168,15.8168,15.7854,15.7933,149606.0
2015-09-03 09:45:00,20.11,20.16,20.09,20.11,133364.0,15.8011,15.8404,15.7854,15.8011,133364.0
2015-09-03 09:50:00,20.12,20.14,20.09,20.09,44573.0,15.809,15.8247,15.7854,15.7854,44573.0
2015-09-03 09:55:00,20.1,20.1,20.06,20.07,52605.0,15.7933,15.7933,15.7618,15.7697,52605.0
2015-09-03 10:00:00,20.07,20.07,20.02,20.04,87967.0,15.7697,15.7697,15.7304,15.7461,87967.0
2015-09-03 10:05:00,20.05,20.1,20.04,20.08,115131.0,15.754,15.7933,15.7461,15.7776,115131.0
2015-09-03 10:10:00,20.08,20.11,20.07,20.1,53023.0,15.7776,15.8011,15.7697,15.7933,53023.0
2015-09-03 10:15:00,20.1,20.15,20.1,20.14,128076.0,15.7933,15.8326,15.7933,15.8247,128076.0
2015-09-03 10:20:00,20.15,20.16,20.12,20.14,81247.0,15.8326,15.8404,15.809,15.8247,81247.0
2015-09-03 10:25:00,20.14,20.16,20.14,20.15,68124.0,15.8247,15.8404,15.8247,15.8326,68124.0
2015-09-03 10:30:00,20.15,20.15,20.09,20.1,129041.0,15.8326,15.8326,15.7854,15.7933,129041.0
2015-09-03 10:35:00,20.11,20.13,20.09,20.09,112651.0,15.8011,15.8168,15.7854,15.7854,112651.0
2015-09-03 10:40:00,20.09,20.14,20.09,20.14,56136.0,15.7854,15.8247,15.7854,15.8247,56136.0
2015-09-03 10:45:00,20.14,20.14,20.1,20.12,78147.0,15.8247,15.8247,15.7933,15.809,78147.0
2015-09-03 10:50:00,20.11,20.18,20.11,20.15,131918.0,15.8011,15.8561,15.8011,15.8326,131918.0
2015-09-03 10:55:00,20.15,20.21,20.14,20.21,185225.0,15.8326,15.8797,15.8247,15.8797,185225.0
2015-09-03 11:00:00,20.2,20.22,20.19,20.21,118988.0,15.8719,15.8876,15.864,15.8797,118988.0
2015-09-03 11:05:00,20.22,20.23,20.18,20.2,103523.0,15.8876,15.8954,15.8561,15.8719,103523.0
2015-09-03 11:10:00,20.2,20.21,20.17,20.17,159715.0,15.8719,15.8797,15.8483,15.8483,159715.0
2015-09-03 11:15:00,20.18,20.18,20.14,20.16,145704.0,15.8561,15.8561,15.8247,15.8404,145704.0
2015-09-03 11:20:00,20.17,20.18,20.15,20.16,122657.0,15.8483,15.8561,15.8326,15.8404,122657.0
2015-09-03 11:25:00,20.17,20.2,20.16,20.19,76336.0,15.8483,15.8719,15.8404,15.864,76336.0
2015-09-03 11:30:00,20.19,20.19,20.16,20.17,61809.0,15.864,15.864,15.8404,15.8483,61809.0
2015-09-03 11:35:00,20.17,20.19,20.14,20.16,68817.0,15.8483,15.864,15.8247,15.8404,68817.0
2015-09-03 11:40:00,20.15,20.18,20.14,20.16,58386.0,15.8326,15.8561,15.8247,15.8404,58386.0
2015-09-03 11:45:00,20.17,20.18,20.13,20.16,71789.0,15.8483,15.8561,15.8168,15.8404,71789.0
2015-09-03 11:50:00,20.17,20.18,20.16,20.18,60852.0,15.8483,15.8561,15.8404,15.8561,60852.0
2015-09-03 11:55:00,20.17,20.19,20.17,20.18,39767.0,15.8483,15.864,15.8483,15.8561,39767.0
2015-09-03 12:00:00,20.19,20.21,20.18,20.21,107952.0,15.864,15.8797,15.8561,15.8797,107952.0
2015-09-03 12:05:00,20.21,20.23,20.2,20.23,21906.0,15.8797,15.8954,15.8719,15.8954,21906.0
2015-09-03 12:10:00,20.23,20.24,20.19,20.22,71926.0,15.8954,15.9033,15.864,15.8876,71926.0
2015-09-03 12:15:00,20.22,20.23,20.2,20.22,51965.0,15.8876,15.8954,15.8719,15.8876,51965.0
2015-09-03 12:20:00,20.22,20.23,20.2,20.23,50058.0,15.8876,15.8954,15.8719,15.8954,50058.0
2015-09-03 12:25:00,20.22,20.23,20.21,20.21,68298.0,15.8876,15.8954,15.8797,15.8797,68298.0
2015-09-03 12:30:00,20.21,20.22,20.15,20.17,44074.0,15.8797,15.8876,15.8326,15.8483,44074.0
2015-09-03 12:35:00,20.17,20.17,20.12,20.13,48259.0,15.8483,15.8483,15.809,15.8168,48259.0
2015-09-03 12:40:00,20.13,20.15,20.11,20.15,38553.0,15.8168,15.8326,15.8011,15.8326,38553.0
2015-09-03 12:45:00,20.15,20.17,20.14,20.17,54280.0,15.8326,15.8483,15.8247,15.8483,54280.0
2015-09-03 12:50:00,20.17,20.17,20.14,20.17,68799.0,15.8483,15.8483,15.8247,15.8483,68799.0
2015-09-03 12:55:00,20.17,20.17,20.14,20.16,57424.0,15.8483,15.8483,15.8247,15.8404,57424.0
2015-09-03 13:00:00,20.16,20.16,20.12,20.14,49089.0,15.8404,15.8404,15.809,15.8247,49089.0
2015-09-03 13:05:00,20.13,20.14,20.07,20.07,87783.0,15.8168,15.8247,15.7697,15.7697,87783.0
2015-09-03 13:10:00,20.08,20.1,20.05,20.1,27797.0,15.7776,15.7933,15.754,15.7933,27797.0
2015-09-03 13:15:00,20.1,20.12,20.09,20.11,50200.0,15.7933,15.809,15.7854,15.8011,50200.0
2015-09-03 13:20:00,20.11,20.13,20.1,20.12,29913.0,15.8011,15.8168,15.7933,15.809,29913.0
2015-09-03 13:25:00,20.13,20.15,20.12,20.13,42682.0,15.8168,15.8326,15.809,15.8168,42682.0
2015-09-03 13:30:00,20.13,20.14,20.1,20.12,35626.0,15.8168,15.8247,15.7933,15.809,35626.0
2015-09-03 13:35:00,20.12,20.13,20.1,20.12,32199.0,15.809,15.8168,15.7933,15.809,32199.0
2015-09-03 13:40:00,20.11,20.12,20.08,20.1,29554.0,15.8011,15.809,15.7776,15.7933,29554.0
2015-09-03 13:45:00,20.1,20.12,20.09,20.12,24451.0,15.7933,15.809,15.7854,15.809,24451.0
2015-09-03 13:50:00,20.12,20.12,20.07,20.09,86576.0,15.809,15.809,15.7697,15.7854,86576.0
2015-09-03 13:55:00,20.09,20.1,20.05,20.05,100085.0,15.7854,15.7933,15.754,15.754,100085.0
2015-09-03 14:00:00,20.05,20.06,20.03,20.05,91366.0,15.754,15.7618,15.7383,15.754,91366.0
2015-09-03 14:05:00,20.06,20.09,20.02,20.02,60684.0,15.7618,15.7854,15.7304,15.7304,60684.0
2015-09-03 14:10:00,20.02,20.05,20.02,20.04,94922.0,15.7304,15.754,15.7304,15.7461,94922.0
2015-09-03 14:15:00,20.03,20.08,20.03,20.06,33992.0,15.7383,15.7776,15.7383,15.7618,33992.0
2015-09-03 14:20:00,20.07,20.07,20.04,20.06,35472.0,15.7697,15.7697,15.7461,15.7618,35472.0
2015-09-03 14:25:00,20.06,20.09,20.06,20.09,46901.0,15.7618,15.7854,15.7618,15.7854,46901.0
2015-09-03 14:30:00,20.08,20.1,20.07,20.08,55807.0,15.7776,15.7933,15.7697,15.7776,55807.0
2015-09-03 14:35:00,20.09,20.13,20.07,20.13,79281.0,15.7854,15.8168,15.7697,15.8168,79281.0
2015-09-03 14:40:00,20.13,20.15,20.09,20.14,75002.0,15.8168,15.8326,15.7854,15.8247,75002.0
2015-09-03 14:45:00,20.13,20.14,20.09,20.12,49912.0,15.8168,15.8247,15.7854,15.809,49912.0
2015-09-03 14:50:00,20.11,20.12,20.07,20.08,56580.0,15.8011,15.809,15.7697,15.7776,56580.0
2015-09-03 14:55:00,20.08,20.08,20.05,20.07,33520.0,15.7776,15.7776,15.754,15.7697,33520.0
2015-09-03 15:00:00,20.07,20.1,20.07,20.1,60465.0,15.7697,15.7933,15.7697,15.7933,60465.0
2015-09-03 15:05:00,20.1,20.1,20.03,20.04,84421.0,15.7933,15.7933,15.7383,15.7461,84421.0
2015-09-03 15:10:00,20.03,20.09,20.03,20.08,96811.0,15.7383,15.7854,15.7383,15.7776,96811.0
2015-09-03 15:15:00,20.07,20.1,20.05,20.07,134673.0,15.7697,15.7933,15.754,15.7697,134673.0
2015-09-03 15:20:00,20.07,20.11,20.06,20.1,223512.0,15.7697,15.8011,15.7618,15.7933,223512.0
2015-09-03 15:25:00,20.1,20.13,20.09,20.11,228822.0,15.7933,15.8168,15.7854,15.8011,228822.0
2015-09-03 15:30:00,20.1,20.11,20.08,20.09,131415.0,15.7933,15.8011,15.7776,15.7854,131415.0
2015-09-03 15:35:00,20.09,20.1,20.04,20.06,187122.0,15.7854,15.7933,15.7461,15.7618,187122.0
2015-09-03 15:40:00,20.06,20.09,20.04,20.07,182167.0,15.7618,15.7854,15.7461,15.7697,182167.0
2015-09-03 15:45:00,20.07,20.13,20.07,20.1,253422.0,15.7697,15.8168,15.7697,15.7933,253422.0
2015-09-03 15:50:00,20.11,20.13,20.08,20.11,192318.0,15.8011,15.8168,15.7776,15.8011,192318.0
2015-09-03 15:55:00,20.11,20.13,20.08,20.08,505513.0,15.8011,15.8168,15.7776,15.7776,505513.0
2015-09-04 09:30:00,19.7,19.82,19.69,19.75,441900.0,15.479,15.5733,15.4711,15.5183,441900.0
2015-09-04 09:35:00,19.75,19.79,19.73,19.77,200505.0,15.5183,15.5497,15.5026,15.534,200505.0
2015-09-04 09:40:00,19.77,19.83,19.77,19.8,175747.0,15.534,15.5811,15.534,15.5576,175747.0
2015-09-04 09:45:00,19.8,19.8,19.75,19.76,280914.0,15.5576,15.5576,15.5183,15.5261,280914.0
2015-09-04 09:50:00,19.77,19.78,19.69,19.73,140764.0,15.534,15.5418,15.4711,15.5026,140764.0
2015-09-04 09:55:00,19.74,19.75,19.71,19.74,98925.0,15.5104,15.5183,15.4868,15.5104,98925.0
2015-09-04 10:00:00,19.74,19.74,19.7,19.72,139364.0,15.5104,15.5104,15.479,15.4947,139364.0
2015-09-04 10:05:00,19.72,19.72,19.65,19.72,143651.0,15.4947,15.4947,15.4397,15.4947,143651.0
2015-09-04 10:10:00,19.73,19.74,19.64,19.68,135460.0,15.5026,15.5104,15.4318,15.4633,135460.0
2015-09-04 10:15:00,19.68,19.72,19.67,19.69,102385.0,15.4633,15.4947,15.4554,15.4711,102385.0
2015-09-04 10:20:00,19.69,19.73,19.67,19.73,67660.0,15.4711,15.5026,15.4554,15.5026,67660.0
2015-09-04 10:25:00,19.72,19.75,19.68,19.75,163575.0,15.4947,15.5183,15.4633,15.5183,163575.0
2015-09-04 10:30:00,19.74,19.82,19.73,19.82,318960.0,15.5104,15.5733,15.5026,15.5733,318960.0
2015-09-04 10:35:00,19.82,19.82,19.79,19.82,95181.0,15.5733,15.5733,15.5497,15.5733,95181.0
2015-09-04 10:40:00,19.82,19.82,19.74,19.76,155350.0,15.5733,15.5733,15.5104,15.5261,155350.0
2015-09-04 10:45:00,19.76,19.76,19.72,19.73,46934.0,15.5261,15.5261,15.4947,15.5026,46934.0
2015-09-04 10:50:00,19.72,19.75,19.7,19.74,28015.0,15.4947,15.5183,15.479,15.5104,28015.0
2015-09-04 10:55:00,19.74,19.75,19.7,19.73,61023.0,15.5104,15.5183,15.479,15.5026,61023.0
2015-09-04 11:00:00,19.73,19.77,19.73,19.74,56254.0,15.5026,15.534,15.5026,15.5104,56254.0
2015-09-04 11:05:00,19.74,19.75,19.7,19.71,74338.0,15.5104,15.5183,15.479,15.4868,74338.0
2015-09-04 11:10:00,19.71,19.74,19.69,19.74,36553.0,15.4868,15.5104,15.4711,15.5104,36553.0
2015-09-04 11:15:00,19.74,19.79,19.73,19.79,52547.0,15.5104,15.5497,15.5026,15.5497,52547.0
2015-09-04 11:20:00,19.78,19.79,19.75,19.78,77625.0,15.5418,15.5497,15.5183,15.5418,77625.0
2015-09-04 11:25:00,19.78,19.8,19.76,19.8,61814.0,15.5418,15.5576,15.5261,15.5576,61814.0
2015-09-04 11:30:00,19.8,19.8,19.74,19.75,72918.0,15.5576,15.5576,15.5104,15.5183,72918.0
2015-09-04 11:35:00,19.75,19.75,19.72,19.74,36458.0,15.5183,15.5183,15.4947,15.5104,36458.0
2015-09-04 11:40:00,19.75,19.78,19.74,19.77,51993.0,15.5183,15.5418,15.5104,15.534,51993.0
2015-09-04 11:45:00,19.77,19.79,19.74,19.78,168151.0,15.534,15.5497,15.5104,15.5418,168151.0
2015-09-04 11:50:00,19.78,19.8,19.77,19.79,23847.0,15.5418,15.5576,15.534,15.5497,23847.0
2015-09-04 11:55:00,19.78,19.82,19.78,19.82,402577.0,15.5418,15.5733,15.5418,15.5733,402577.0
2015-09-04 12:00:00,19.81,19.82,19.8,19.8,110254.0,15.5654,15.5733,15.5576,15.5576,110254.0
2015-09-04 12:05:00,19.8,19.81,19.78,19.79,47810.0,15.5576,15.5654,15.5418,15.5497,47810.0
2015-09-04 12:10:00,19.8,19.8,19.75,19.77,42281.0,15.5576,15.5576,15.5183,15.534,42281.0
2015-09-04 12:15:00,19.77,19.8,19.76,19.77,337609.0,15.534,15.5576,15.5261,15.534,337609.0
2015-09-04 12:20:00,19.77,19.78,19.74,19.75,118847.0,15.534,15.5418,15.5104,15.5183,118847.0
2015-09-04 12:25:00,19.75,19.75,19.69,19.72,139855.0,15.5183,15.5183,15.4711,15.4947,139855.0
2015-09-04 12:30:00,19.72,19.74,19.7,19.74,61386.0,15.4947,15.5104,15.479,15.5104,61386.0
2015-09-04 12:35:00,19.74,19.75,19.72,19.74,75908.0,15.5104,15.5183,15.4947,15.5104,75908.0
2015-09-04 12:40:00,19.74,19.74,19.72,19.72,70448.0,15.5104,15.5104,15.4947,15.4947,70448.0
2015-09-04 12:45:00,19.73,19.73,19.7,19.71,130177.0,15.5026,15.5026,15.479,15.4868,130177.0
2015-09-04 12:50:00,19.72,19.72,19.71,19.71,23838.0,15.4947,15.4947,15.4868,15.4868,23838.0
2015-09-04 12:55:00,19.71,19.72,19.69,19.7,55815.0,15.4868,15.4947,15.4711,15.479,55815.0
2015-09-04 13:00:00,19.7,19.71,19.69,19.71,37809.0,15.479,15.4868,15.4711,15.4868,37809.0
2015-09-04 13:05:00,19.7,19.72,19.69,19.69,78551.0,15.479,15.4947,15.4711,15.4711,78551.0
2015-09-04 13:10:00,19.7,19.72,19.69,19.71,37743.0,15.479,15.4947,15.4711,15.4868,37743.0
2015-09-04 13:15:00,19.71,19.72,19.7,19.71,73973.0,15.4868,15.4947,15.479,15.4868,73973.0
2015-09-04 13:20:00,19.71,19.71,19.69,19.7,70781.0,15.4868,15.4868,15.4711,15.479,70781.0
2015-09-04 13:25:00,19.7,19.72,19.69,19.71,91898.0,15.479,15.4947,15.4711,15.4868,91898.0
2015-09-04 13:30:00,19.71,19.71,19.68,19.71,90004.0,15.4868,15.4868,15.4633,15.4868,90004.0
2015-09-04 13:35:00,19.71,19.72,19.69,19.72,57086.0,15.4868,15.4947,15.4711,15.4947,57086.0
2015-09-04 13:40:00,19.71,19.72,19.69,19.69,111001.0,15.4868,15.4947,15.4711,15.4711,111001.0
2015-09-04 13:45:00,19.69,19.7,19.68,19.69,43245.0,15.4711,15.479,15.4633,15.4711,43245.0
2015-09-04 13:50:00,19.69,19.7,19.68,19.69,30009.0,15.4711,15.479,15.4633,15.4711,30009.0
2015-09-04 13:55:00,19.7,19.7,19.68,19.7,94808.0,15.479,15.479,15.4633,15.479,94808.0
2015-09-04 14:00:00,19.69,19.7,19.68,19.7,64786.0,15.4711,15.479,15.4633,15.479,64786.0
2015-09-04 14:05:00,19.7,19.72,19.7,19.71,128040.0,15.479,15.4947,15.479,15.4868,128040.0
2015-09-04 14:10:00,19.71,19.72,19.7,19.71,49869.0,15.4868,15.4947,15.479,15.4868,49869.0
2015-09-04 14:15:00,19.7,19.71,19.68,19.7,90770.0,15.479,15.4868,15.4633,15.479,90770.0
2015-09-04 14:20:00,19.69,19.7,19.62,19.64,84454.0,15.4711,15.479,15.4161,15.4318,84454.0
2015-09-04 14:25:00,19.63,19.65,19.6,19.64,106258.0,15.424,15.4397,15.4004,15.4318,106258.0
2015-09-04 14:30:00,19.64,19.65,19.61,19.63,51823.0,15.4318,15.4397,15.4083,15.424,51823.0
2015-09-04 14:35:00,19.63,19.64,19.61,19.64,28501.0,15.424,15.4318,15.4083,15.4318,28501.0
2015-09-04 14:40:00,19.64,19.68,19.63,19.67,50697.0,15.4318,15.4633,15.424,15.4554,50697.0
2015-09-04 14:45:00,19.67,19.71,19.66,19.7,37582.0,15.4554,15.4868,15.4476,15.479,37582.0
2015-09-04 14:50:00,19.69,19.71,19.68,19.69,27446.0,15.4711,15.4868,15.4633,15.4711,27446.0
2015-09-04 14:55:00,19.68,19.71,19.66,19.71,48641.0,15.4633,15.4868,15.4476,15.4868,48641.0
2015-09-04 15:00:00,19.71,19.73,19.68,19.69,62266.0,15.4868,15.5026,15.4633,15.4711,62266.0
2015-09-04 15:05:00,19.68,19.71,19.68,19.69,40859.0,15.4633,15.4868,15.4633,15.4711,40859.0
2015-09-04 15:10:00,19.69,19.69,19.64,19.66,49184.0,15.4711,15.4711,15.4318,15.4476,49184.0
2015-09-04 15:15:00,19.65,19.68,19.64,19.67,47580.0,15.4397,15.4633,15.4318,15.4554,47580.0
2015-09-04 15:20:00,19.67,19.68,19.65,19.66,42102.0,15.4554,15.4633,15.4397,15.4476,42102.0
2015-09-04 15:25:00,19.66,19.69,19.65,19.67,88180.0,15.4476,15.4711,15.4397,15.4554,88180.0
2015-09-04 15:30:00,19.68,19.71,19.67,19.71,201551.0,15.4633,15.4868,15.4554,15.4868,201551.0
2015-09-04 15:35:00,19.7,19.73,19.69,19.7,133079.0,15.479,15.5026,15.4711,15.479,133079.0
2015-09-04 15:40:00,19.7,19.73,19.69,19.7,121624.0,15.479,15.5026,15.4711,15.479,121624.0
2015-09-04 15:45:00,19.71,19.77,19.7,19.76,301552.0,15.4868,15.534,15.479,15.5261,301552.0
2015-09-04 15:50:00,19.77,19.77,19.7,19.73,326477.0,15.534,15.534,15.479,15.5026,326477.0
2015-09-04 15:55:00,19.73,19.73,19.67,19.68,365131.0,15.5026,15.5026,15.4554,15.4633,365131.0
2015-09-08 09:30:00,19.96,20.01,19.89,19.94,493951.0,15.6833,15.7226,15.6283,15.6676,493951.0
2015-09-08 09:35:00,19.94,19.97,19.91,19.96,241377.0,15.6676,15.6911,15.644,15.6833,241377.0
2015-09-08 09:40:00,19.96,20.03,19.94,20.0,212118.0,15.6833,15.7383,15.6676,15.7147,212118.0
2015-09-08 09:45:00,20.0,20.01,19.95,19.97,373688.0,15.7147,15.7226,15.6754,15.6911,373688.0
2015-09-08 09:50:00,19.97,20.01,19.95,20.0,280878.0,15.6911,15.7226,15.6754,15.7147,280878.0
2015-09-08 09:55:00,20.0,20.02,19.97,19.98,159138.0,15.7147,15.7304,15.6911,15.699,159138.0
2015-09-08 10:00:00,19.97,19.99,19.92,19.95,235749.0,15.6911,15.7068,15.6518,15.6754,235749.0
2015-09-08 10:05:00,19.95,19.97,19.87,19.87,245764.0,15.6754,15.6911,15.6126,15.6126,245764.0
2015-09-08 10:10:00,19.87,19.92,19.86,19.89,133613.0,15.6126,15.6518,15.6047,15.6283,133613.0
2015-09-08 10:15:00,19.89,19.89,19.82,19.85,193341.0,15.6283,15.6283,15.5733,15.5968,193341.0
2015-09-08 10:20:00,19.85,19.89,19.82,19.88,162375.0,15.5968,15.6283,15.5733,15.6204,162375.0
2015-09-08 10:25:00,19.87,19.93,19.85,19.91,121056.0,15.6126,15.6597,15.5968,15.644,121056.0
2015-09-08 10:30:00,19.91,19.91,19.87,19.87,80024.0,15.644,15.644,15.6126,15.6126,80024.0
2015-09-08 10:35:00,19.87,19.88,19.86,19.86,67013.0,15.6126,15.6204,15.6047,15.6047,67013.0
2015-09-08 10:40:00,19.86,19.87,19.81,19.84,110466.0,15.6047,15.6126,15.5654,15.589,110466.0
2015-09-08 10:45:00,19.84,19.9,19.82,19.88,125356.0,15.589,15.6361,15.5733,15.6204,125356.0
2015-09-08 10:50:00,19.88,19.88,19.85,19.86,78997.0,15.6204,15.6204,15.5968,15.6047,78997.0
2015-09-08 10:55:00,19.86,19.91,19.84,19.88,84495.0,15.6047,15.644,15.589,15.6204,84495.0
2015-09-08 11:00:00,19.88,19.9,19.85,19.89,120813.0,15.6204,15.6361,15.5968,15.6283,120813.0
2015-09-08 11:05:00,19.89,19.9,19.87,19.87,90395.0,15.6283,15.6361,15.6126,15.6126,90395.0
2015-09-08 11:10:00,19.87,19.94,19.87,19.91,106674.0,15.6126,15.6676,15.6126,15.644,106674.0
2015-09-08 11:15:00,19.91,19.94,19.91,19.92,75760.0,15.644,15.6676,15.644,15.6518,75760.0
2015-09-08 11:20:00,19.92,19.98,19.92,19.95,79039.0,15.6518,15.699,15.6518,15.6754,79039.0
2015-09-08 11:25:00,19.95,19.99,19.95,19.97,68387.0,15.6754,15.7068,15.6754,15.6911,68387.0
2015-09-08 11:30:00,19.97,19.98,19.94,19.96,104519.0,15.6911,15.699,15.6676,15.6833,104519.0
2015-09-08 11:35:00,19.96,19.98,19.95,19.96,65525.0,15.6833,15.699,15.6754,15.6833,65525.0
2015-09-08 11:40:00,19.96,20.0,19.96,20.0,84423.0,15.6833,15.7147,15.6833,15.7147,84423.0
2015-09-08 11:45:00,20.0,20.01,19.98,19.99,97481.0,15.7147,15.7226,15.699,15.7068,97481.0
2015-09-08 11:50:00,19.99,20.0,19.97,19.97,33838.0,15.7068,15.7147,15.6911,15.6911,33838.0
2015-09-08 11:55:00,19.97,19.98,19.95,19.96,54965.0,15.6911,15.699,15.6754,15.6833,54965.0
2015-09-08 12:00:00,19.95,19.97,19.95,19.96,30929.0,15.6754,15.6911,15.6754,15.6833,30929.0
2015-09-08 12:05:00,19.96,19.98,19.96,19.96,153360.0,15.6833,15.699,15.6833,15.6833,153360.0
2015-09-08 12:10:00,19.96,19.99,19.96,19.98,62241.0,15.6833,15.7068,15.6833,15.699,62241.0
2015-09-08 12:15:00,19.99,20.01,19.98,20.0,217606.0,15.7068,15.7226,15.699,15.7147,217606.0
2015-09-08 12:20:00,20.0,20.0,19.98,19.98,24583.0,15.7147,15.7147,15.699,15.699,24583.0
2015-09-08 12:25:00,19.98,20.0,19.97,20.0,43082.0,15.699,15.7147,15.6911,15.7147,43082.0
2015-09-08 12:30:00,20.0,20.01,19.97,20.0,56008.0,15.7147,15.7226,15.6911,15.7147,56008.0
2015-09-08 12:35:00,20.0,20.0,19.97,19.99,39307.0,15.7147,15.7147,15.6911,15.7068,39307.0
2015-09-08 12:40:00,19.98,20.0,19.96,19.98,44488.0,15.699,15.7147,15.6833,15.699,44488.0
2015-09-08 12:45:00,19.98,19.99,19.96,19.96,17128.0,15.699,15.7068,15.6833,15.6833,17128.0
2015-09-08 12:50:00,19.96,19.97,19.95,19.97,42817.0,15.6833,15.6911,15.6754,15.6911,42817.0
2015-09-08 12:55:00,19.96,19.97,19.89,19.9,161283.0,15.6833,15.6911,15.6283,15.6361,161283.0
2015-09-08 13:00:00,19.89,19.91,19.87,19.87,45710.0,15.6283,15.644,15.6126,15.6126,45710.0
2015-09-08 13:05:00,19.87,19.87,19.84,19.84,72772.0,15.6126,15.6126,15.589,15.589,72772.0
2015-09-08 13:10:00,19.84,19.86,19.83,19.85,121593.0,15.589,15.6047,15.5811,15.5968,121593.0
2015-09-08 13:15:00,19.84,19.88,19.84,19.85,104382.0,15.589,15.6204,15.589,15.5968,104382.0
2015-09-08 13:20:00,19.84,19.86,19.82,19.85,78932.0,15.589,15.6047,15.5733,15.5968,78932.0
2015-09-08 13:25:00,19.85,19.86,19.83,19.85,34231.0,15.5968,15.6047,15.5811,15.5968,34231.0
2015-09-08 13:30:00,19.85,19.85,19.83,19.84,39567.0,15.5968,15.5968,15.5811,15.589,39567.0
2015-09-08 13:35:00,19.85,19.89,19.85,19.89,37657.0,15.5968,15.6283,15.5968,15.6283,37657.0
2015-09-08 13:40:00,19.89,19.89,19.87,19.89,38527.0,15.6283,15.6283,15.6126,15.6283,38527.0
2015-09-08 13:45:00,19.89,19.9,19.88,19.9,41426.0,15.6283,15.6361,15.6204,15.6361,41426.0
2015-09-08 13:50:00,19.9,19.91,19.88,19.91,27449.0,15.6361,15.644,15.6204,15.644,27449.0
2015-09-08 13:55:00,19.9,19.94,19.9,19.93,29596.0,15.6361,15.6676,15.6361,15.6597,29596.0
2015-09-08 14:00:00,19.94,19.95,19.92,19.92,51133.0,15.6676,15.6754,15.6518,15.6518,51133.0
2015-09-08 14:05:00,19.93,19.94,19.92,19.94,19300.0,15.6597,15.6676,15.6518,15.6676,19300.0
2015-09-08 14:10:00,19.94,19.94,19.92,19.93,28790.0,15.6676,15.6676,15.6518,15.6597,28790.0
2015-09-08 14:15:00,19.92,19.98,19.92,19.98,74287.0,15.6518,15.699,15.6518,15.699,74287.0
2015-09-08 14:20:00,19.97,19.99,19.97,19.98,91121.0,15.6911,15.7068,15.6911,15.699,91121.0
2015-09-08 14:25:00,19.98,19.99,19.96,19.98,51496.0,15.699,15.7068,15.6833,15.699,51496.0
2015-09-08 14:30:00,19.98,20.0,19.97,20.0,77000.0,15.699,15.7147,15.6911,15.7147,77000.0
2015-09-08 14:35:00,19.99,20.06,19.98,20.02,145324.0,15.7068,15.7618,15.699,15.7304,145324.0
2015-09-08 14:40:00,20.02,20.05,20.01,20.05,86479.0,15.7304,15.754,15.7226,15.754,86479.0
2015-09-08 14:45:00,20.05,20.05,20.03,20.05,63634.0,15.754,15.754,15.7383,15.754,63634.0
2015-09-08 14:50:00,20.05,20.06,20.03,20.04,76531.0,15.754,15.7618,15.7383,15.7461,76531.0
2015-09-08 14:55:00,20.04,20.05,20.02,20.03,102059.0,15.7461,15.754,15.7304,15.7383,102059.0
2015-09-08 15:00:00,20.04,20.05,20.02,20.03,87955.0,15.7461,15.754,15.7304,15.7383,87955.0
2015-09-08 15:05:00,20.03,20.03,20.01,20.03,89448.0,15.7383,15.7383,15.7226,15.7383,89448.0
2015-09-08 15:10:00,20.03,20.05,20.0,20.0,88180.0,15.7383,15.754,15.7147,15.7147,88180.0
2015-09-08 15:15:00,20.0,20.01,19.99,20.0,122069.0,15.7147,15.7226,15.7068,15.7147,122069.0
2015-09-08 15:20:00,19.99,20.0,19.96,19.97,67171.0,15.7068,15.7147,15.6833,15.6911,67171.0
2015-09-08 15:25:00,19.97,20.04,19.97,20.02,115348.0,15.6911,15.7461,15.6911,15.7304,115348.0
2015-09-08 15:30:00,20.01,20.04,20.0,20.02,159240.0,15.7226,15.7461,15.7147,15.7304,159240.0
2015-09-08 15:35:00,20.02,20.05,20.02,20.05,135247.0,15.7304,15.754,15.7304,15.754,135247.0
2015-09-08 15:40:00,20.05,20.06,20.02,20.02,163233.0,15.754,15.7618,15.7304,15.7304,163233.0
2015-09-08 15:45:00,20.02,20.04,20.02,20.03,179115.0,15.7304,15.7461,15.7304,15.7383,179115.0
2015-09-08 15:50:00,20.03,20.03,20.02,20.03,231849.0,15.7383,15.7383,15.7304,15.7383,231849.0
2015-09-08 15:55:00,20.03,20.05,20.02,20.03,491803.0,15.7383,15.754,15.7304,15.7383,491803.0
2015-09-09 09:30:00,20.44,20.58,20.42,20.55,551005.0,16.0604,16.1704,16.0447,16.1469,551005.0
2015-09-09 09:35:00,20.54,20.66,20.54,20.61,486094.0,16.139,16.2333,16.139,16.194,486094.0
2015-09-09 09:40:00,20.62,20.62,20.53,20.53,316188.0,16.2019,16.2019,16.1311,16.1311,316188.0
2015-09-09 09:45:00,20.54,20.56,20.46,20.52,404308.0,16.139,16.1547,16.0761,16.1233,404308.0
2015-09-09 09:50:00,20.51,20.62,20.51,20.6,358837.0,16.1154,16.2019,16.1154,16.1861,358837.0
2015-09-09 09:55:00,20.6,20.61,20.51,20.54,179838.0,16.1861,16.194,16.1154,16.139,179838.0
2015-09-09 10:00:00,20.55,20.55,20.44,20.45,264461.0,16.1469,16.1469,16.0604,16.0683,264461.0
2015-09-09 10:05:00,20.45,20.45,20.4,20.41,163225.0,16.0683,16.0683,16.029,16.0369,163225.0
2015-09-09 10:10:00,20.4,20.41,20.33,20.35,205332.0,16.029,16.0369,15.974,15.9897,205332.0
2015-09-09 10:15:00,20.35,20.35,20.22,20.24,279770.0,15.9897,15.9897,15.8876,15.9033,279770.0
2015-09-09 10:20:00,20.24,20.28,20.21,20.27,234164.0,15.9033,15.9347,15.8797,15.9269,234164.0
2015-09-09 10:25:00,20.27,20.28,20.23,20.23,88003.0,15.9269,15.9347,15.8954,15.8954,88003.0
2015-09-09 10:30:00,20.23,20.24,20.19,20.2,97374.0,15.8954,15.9033,15.864,15.8719,97374.0
2015-09-09 10:35:00,20.2,20.21,20.14,20.14,159735.0,15.8719,15.8797,15.8247,15.8247,159735.0
2015-09-09 10:40:00,20.14,20.15,20.09,20.1,163232.0,15.8247,15.8326,15.7854,15.7933,163232.0
2015-09-09 10:45:00,20.1,20.12,20.08,20.11,78044.0,15.7933,15.809,15.7776,15.8011,78044.0
2015-09-09 10:50:00,20.11,20.12,20.01,20.01,64180.0,15.8011,15.809,15.7226,15.7226,64180.0
2015-09-09 10:55:00,20.01,20.06,19.97,20.06,199808.0,15.7226,15.7618,15.6911,15.7618,199808.0
2015-09-09 11:00:00,20.05,20.13,20.05,20.13,118324.0,15.754,15.8168,15.754,15.8168,118324.0
2015-09-09 11:05:00,20.13,20.14,20.06,20.11,69981.0,15.8168,15.8247,15.7618,15.8011,69981.0
2015-09-09 11:10:00,20.12,20.19,20.11,20.19,75010.0,15.809,15.864,15.8011,15.864,75010.0
2015-09-09 11:15:00,20.18,20.19,20.15,20.15,28715.0,15.8561,15.864,15.8326,15.8326,28715.0
2015-09-09 11:20:00,20.15,20.15,20.09,20.11,72726.0,15.8326,15.8326,15.7854,15.8011,72726.0
2015-09-09 11:25:00,20.11,20.12,20.05,20.05,87931.0,15.8011,15.809,15.754,15.754,87931.0
2015-09-09 11:30:00,20.06,20.13,20.05,20.1,172436.0,15.7618,15.8168,15.754,15.7933,172436.0
2015-09-09 11:35:00,20.1,20.11,20.07,20.09,38200.0,15.7933,15.8011,15.7697,15.7854,38200.0
2015-09-09 11:40:00,20.09,20.09,20.03,20.05,40862.0,15.7854,15.7854,15.7383,15.754,40862.0
2015-09-09 11:45:00,20.05,20.08,20.04,20.05,26287.0,15.754,15.7776,15.7461,15.754,26287.0
2015-09-09 11:50:00,20.06,20.08,20.05,20.07,28799.0,15.7618,15.7776,15.754,15.7697,28799.0
2015-09-09 11:55:00,20.07,20.13,20.06,20.08,29300.0,15.7697,15.8168,15.7618,15.7776,29300.0
2015-09-09 12:00:00,20.08,20.12,20.07,20.1,53524.0,15.7776,15.809,15.7697,15.7933,53524.0
2015-09-09 12:05:00,20.09,20.12,20.06,20.11,24096.0,15.7854,15.809,15.7618,15.8011,24096.0
2015-09-09 12:10:00,20.1,20.13,20.09,20.13,27628.0,15.7933,15.8168,15.7854,15.8168,27628.0
2015-09-09 12:15:00,20.13,20.15,20.12,20.14,29933.0,15.8168,15.8326,15.809,15.8247,29933.0
2015-09-09 12:20:00,20.14,20.17,20.14,20.14,63322.0,15.8247,15.8483,15.8247,15.8247,63322.0
2015-09-09 12:25:00,20.14,20.16,20.08,20.15,86707.0,15.8247,15.8404,15.7776,15.8326,86707.0
2015-09-09 12:30:00,20.16,20.16,20.1,20.1,31994.0,15.8404,15.8404,15.7933,15.7933,31994.0
2015-09-09 12:35:00,20.1,20.14,20.1,20.13,43479.0,15.7933,15.8247,15.7933,15.8168,43479.0
2015-09-09 12:40:00,20.14,20.19,20.12,20.19,119966.0,15.8247,15.864,15.809,15.864,119966.0
2015-09-09 12:45:00,20.19,20.2,20.13,20.14,53872.0,15.864,15.8719,15.8168,15.8247,53872.0
2015-09-09 12:50:00,20.15,20.15,20.09,20.1,86973.0,15.8326,15.8326,15.7854,15.7933,86973.0
2015-09-09 12:55:00,20.09,20.11,20.07,20.11,36211.0,15.7854,15.8011,15.7697,15.8011,36211.0
2015-09-09 13:00:00,20.11,20.11,20.07,20.09,33468.0,15.8011,15.8011,15.7697,15.7854,33468.0
2015-09-09 13:05:00,20.09,20.12,20.08,20.11,35140.0,15.7854,15.809,15.7776,15.8011,35140.0
2015-09-09 13:10:00,20.12,20.15,20.1,20.14,48699.0,15.809,15.8326,15.7933,15.8247,48699.0
2015-09-09 13:15:00,20.15,20.17,20.14,20.15,54393.0,15.8326,15.8483,15.8247,15.8326,54393.0
2015-09-09 13:20:00,20.15,20.16,20.11,20.11,23208.0,15.8326,15.8404,15.8011,15.8011,23208.0
2015-09-09 13:25:00,20.11,20.11,20.04,20.06,33379.0,15.8011,15.8011,15.7461,15.7618,33379.0
2015-09-09 13:30:00,20.06,20.07,20.01,20.04,62695.0,15.7618,15.7697,15.7226,15.7461,62695.0
2015-09-09 13:35:00,20.04,20.04,19.99,20.0,33597.0,15.7461,15.7461,15.7068,15.7147,33597.0
2015-09-09 13:40:00,20.0,20.02,19.99,20.0,39136.0,15.7147,15.7304,15.7068,15.7147,39136.0
2015-09-09 13:45:00,20.0,20.05,20.0,20.02,67181.0,15.7147,15.754,15.7147,15.7304,67181.0
2015-09-09 13:50:00,20.02,20.03,19.97,19.99,85391.0,15.7304,15.7383,15.6911,15.7068,85391.0
2015-09-09 13:55:00,19.98,20.0,19.94,19.96,59075.0,15.699,15.7147,15.6676,15.6833,59075.0
2015-09-09 14:00:00,19.96,19.97,19.94,19.95,117575.0,15.6833,15.6911,15.6676,15.6754,117575.0
2015-09-09 14:05:00,19.94,19.98,19.93,19.98,45891.0,15.6676,15.699,15.6597,15.699,45891.0
2015-09-09 14:10:00,19.97,20.03,19.97,20.01,53283.0,15.6911,15.7383,15.6911,15.7226,53283.0
2015-09-09 14:15:00,20.0,20.03,19.98,19.99,103934.0,15.7147,15.7383,15.699,15.7068,103934.0
2015-09-09 14:20:00,19.99,19.99,19.94,19.95,60929.0,15.7068,15.7068,15.6676,15.6754,60929.0
2015-09-09 14:25:00,19.96,19.97,19.93,19.96,117115.0,15.6833,15.6911,15.6597,15.6833,117115.0
2015-09-09 14:30:00,19.96,19.97,19.93,19.95,50237.0,15.6833,15.6911,15.6597,15.6754,50237.0
2015-09-09 14:35:00,19.95,19.98,19.94,19.96,82756.0,15.6754,15.699,15.6676,15.6833,82756.0
2015-09-09 14:40:00,19.96,19.97,19.9,19.92,120120.0,15.6833,15.6911,15.6361,15.6518,120120.0
2015-09-09 14:45:00,19.93,19.95,19.91,19.94,102380.0,15.6597,15.6754,15.644,15.6676,102380.0
2015-09-09 14:50:00,19.94,19.98,19.93,19.96,63699.0,15.6676,15.699,15.6597,15.6833,63699.0
2015-09-09 14:55:00,19.96,19.99,19.96,19.97,51513.0,15.6833,15.7068,15.6833,15.6911,51513.0
2015-09-09 15:00:00,19.97,20.04,19.92,20.03,211469.0,15.6911,15.7461,15.6518,15.7383,211469.0
2015-09-09 15:05:00,20.02,20.03,20.0,20.02,89288.0,15.7304,15.7383,15.7147,15.7304,89288.0
2015-09-09 15:10:00,20.02,20.02,19.96,20.0,62248.0,15.7304,15.7304,15.6833,15.7147,62248.0
2015-09-09 15:15:00,20.0,20.04,19.96,19.99,157799.0,15.7147,15.7461,15.6833,15.7068,157799.0
2015-09-09 15:20:00,19.99,20.02,19.96,19.99,74651.0,15.7068,15.7304,15.6833,15.7068,74651.0
2015-09-09 15:25:00,19.99,20.0,19.93,19.94,115630.0,15.7068,15.7147,15.6597,15.6676,115630.0
2015-09-09 15:30:00,19.94,19.95,19.88,19.94,151640.0,15.6676,15.6754,15.6204,15.6676,151640.0
2015-09-09 15:35:00,19.94,19.95,19.9,19.91,150144.0,15.6676,15.6754,15.6361,15.644,150144.0
2015-09-09 15:40:00,19.91,19.92,19.87,19.89,170908.0,15.644,15.6518,15.6126,15.6283,170908.0
2015-09-09 15:45:00,19.89,19.92,19.85,19.88,240920.0,15.6283,15.6518,15.5968,15.6204,240920.0
2015-09-09 15:50:00,19.88,19.89,19.84,19.84,204060.0,15.6204,15.6283,15.589,15.589,204060.0
2015-09-09 15:55:00,19.85,19.88,19.82,19.87,669313.0,15.5968,15.6204,15.5733,15.6126,669313.0
2015-09-10 09:30:00,19.8,19.9,19.64,19.67,560931.0,15.5576,15.6361,15.4318,15.4554,560931.0
2015-09-10 09:35:00,19.67,19.7,19.57,19.61,432045.0,15.4554,15.479,15.3768,15.4083,432045.0
2015-09-10 09:40:00,19.6,19.7,19.6,19.62,303207.0,15.4004,15.479,15.4004,15.4161,303207.0
2015-09-10 09:45:00,19.61,19.66,19.56,19.56,291573.0,15.4083,15.4476,15.369,15.369,291573.0
2015-09-10 09:50:00,19.56,19.57,19.49,19.49,429638.0,15.369,15.3768,15.314,15.314,429638.0
2015-09-10 09:55:00,19.5,19.5,19.41,19.41,280388.0,15.3218,15.3218,15.2511,15.2511,280388.0
2015-09-10 10:00:00,19.41,19.43,19.31,19.31,848101.0,15.2511,15.2668,15.1725,15.1725,848101.0
2015-09-10 10:05:00,19.31,19.34,19.28,19.31,488301.0,15.1725,15.1961,15.149,15.1725,488301.0
2015-09-10 10:10:00,19.31,19.34,19.27,19.3,257212.0,15.1725,15.1961,15.1411,15.1647,257212.0
2015-09-10 10:15:00,19.3,19.34,19.3,19.31,501335.0,15.1647,15.1961,15.1647,15.1725,501335.0
2015-09-10 10:20:00,19.31,19.4,19.29,19.38,548563.0,15.1725,15.2433,15.1568,15.2275,548563.0
2015-09-10 10:25:00,19.38,19.42,19.34,19.39,361398.0,15.2275,15.259,15.1961,15.2354,361398.0
2015-09-10 10:30:00,19.39,19.44,19.35,19.44,317454.0,15.2354,15.2747,15.204,15.2747,317454.0
2015-09-10 10:35:00,19.45,19.51,19.43,19.46,604072.0,15.2825,15.3297,15.2668,15.2904,604072.0
2015-09-10 10:40:00,19.47,19.57,19.45,19.55,361499.0,15.2983,15.3768,15.2825,15.3611,361499.0
2015-09-10 10:45:00,19.55,19.59,19.54,19.57,277752.0,15.3611,15.3926,15.3533,15.3768,277752.0
2015-09-10 10:50:00,19.57,19.64,19.57,19.61,326364.0,15.3768,15.4318,15.3768,15.4083,326364.0
2015-09-10 10:55:00,19.62,19.63,19.59,19.62,193678.0,15.4161,15.424,15.3926,15.4161,193678.0
2015-09-10 11:00:00,19.62,19.62,19.58,19.61,201711.0,15.4161,15.4161,15.3847,15.4083,201711.0
2015-09-10 11:05:00,19.61,19.67,19.6,19.66,207282.0,15.4083,15.4554,15.4004,15.4476,207282.0
2015-09-10 11:10:00,19.66,19.66,19.62,19.62,112180.0,15.4476,15.4476,15.4161,15.4161,112180.0
2015-09-10 11:15:00,19.62,19.64,19.57,19.57,125326.0,15.4161,15.4318,15.3768,15.3768,125326.0
2015-09-10 11:20:00,19.57,19.61,19.56,19.6,148295.0,15.3768,15.4083,15.369,15.4004,148295.0
2015-09-10 11:25:00,19.6,19.66,19.58,19.64,106169.0,15.4004,15.4476,15.3847,15.4318,106169.0
2015-09-10 11:30:00,19.64,19.66,19.62,19.64,115635.0,15.4318,15.4476,15.4161,15.4318,115635.0
2015-09-10 11:35:00,19.64,19.68,19.63,19.67,229226.0,15.4318,15.4633,15.424,15.4554,229226.0
2015-09-10 11:40:00,19.67,19.69,19.64,19.68,140510.0,15.4554,15.4711,15.4318,15.4633,140510.0
2015-09-10 11:45:00,19.68,19.68,19.64,19.65,52523.0,15.4633,15.4633,15.4318,15.4397,52523.0
2015-09-10 11:50:00,19.65,19.67,19.64,19.67,97850.0,15.4397,15.4554,15.4318,15.4554,97850.0
2015-09-10 11:55:00,19.67,19.7,19.66,19.69,158637.0,15.4554,15.479,15.4476,15.4711,158637.0
2015-09-10 12:00:00,19.69,19.7,19.66,19.7,64920.0,15.4711,15.479,15.4476,15.479,64920.0
2015-09-10 12:05:00,19.7,19.75,19.68,19.73,151150.0,15.479,15.5183,15.4633,15.5026,151150.0
2015-09-10 12:10:00,19.73,19.74,19.69,19.73,40682.0,15.5026,15.5104,15.4711,15.5026,40682.0
2015-09-10 12:15:00,19.73,19.75,19.72,19.73,49731.0,15.5026,15.5183,15.4947,15.5026,49731.0
2015-09-10 12:20:00,19.73,19.73,19.7,19.7,59637.0,15.5026,15.5026,15.479,15.479,59637.0
2015-09-10 12:25:00,19.7,19.73,19.7,19.73,44323.0,15.479,15.5026,15.479,15.5026,44323.0
2015-09-10 12:30:00,19.73,19.75,19.7,19.74,102732.0,15.5026,15.5183,15.479,15.5104,102732.0
2015-09-10 12:35:00,19.75,19.77,19.74,19.76,95558.0,15.5183,15.534,15.5104,15.5261,95558.0
2015-09-10 12:40:00,19.76,19.76,19.72,19.74,83037.0,15.5261,15.5261,15.4947,15.5104,83037.0
2015-09-10 12:45:00,19.73,19.78,19.73,19.78,68500.0,15.5026,15.5418,15.5026,15.5418,68500.0
2015-09-10 12:50:00,19.77,19.78,19.76,19.77,34995.0,15.534,15.5418,15.5261,15.534,34995.0
2015-09-10 12:55:00,19.77,19.77,19.74,19.74,137773.0,15.534,15.534,15.5104,15.5104,137773.0
2015-09-10 13:00:00,19.74,19.75,19.72,19.73,61220.0,15.5104,15.5183,15.4947,15.5026,61220.0
2015-09-10 13:05:00,19.73,19.74,19.7,19.73,176457.0,15.5026,15.5104,15.479,15.5026,176457.0
2015-09-10 13:10:00,19.74,19.74,19.71,19.73,64693.0,15.5104,15.5104,15.4868,15.5026,64693.0
2015-09-10 13:15:00,19.73,19.74,19.72,19.73,46278.0,15.5026,15.5104,15.4947,15.5026,46278.0
2015-09-10 13:20:00,19.74,19.79,19.72,19.79,106119.0,15.5104,15.5497,15.4947,15.5497,106119.0
2015-09-10 13:25:00,19.79,19.83,19.77,19.83,160336.0,15.5497,15.5811,15.534,15.5811,160336.0
2015-09-10 13:30:00,19.83,19.88,19.82,19.88,174603.0,15.5811,15.6204,15.5733,15.6204,174603.0
2015-09-10 13:35:00,19.88,19.89,19.86,19.87,137212.0,15.6204,15.6283,15.6047,15.6126,137212.0
2015-09-10 13:40:00,19.87,19.87,19.84,19.86,59096.0,15.6126,15.6126,15.589,15.6047,59096.0
2015-09-10 13:45:00,19.86,19.86,19.83,19.84,41245.0,15.6047,15.6047,15.5811,15.589,41245.0
2015-09-10 13:50:00,19.84,19.85,19.83,19.83,57883.0,15.589,15.5968,15.5811,15.5811,57883.0
2015-09-10 13:55:00,19.84,19.87,19.82,19.87,57092.0,15.589,15.6126,15.5733,15.6126,57092.0
2015-09-10 14:00:00,19.87,19.91,19.86,19.87,324035.0,15.6126,15.644,15.6047,15.6126,324035.0
2015-09-10 14:05:00,19.87,19.87,19.84,19.85,64825.0,15.6126,15.6126,15.589,15.5968,64825.0
2015-09-10 14:10:00,19.85,19.86,19.83,19.86,74707.0,15.5968,15.6047,15.5811,15.6047,74707.0
2015-09-10 14:15:00,19.85,19.86,19.78,19.82,140701.0,15.5968,15.6047,15.5418,15.5733,140701.0
2015-09-10 14:20:00,19.82,19.82,19.79,19.82,39035.0,15.5733,15.5733,15.5497,15.5733,39035.0
2015-09-10 14:25:00,19.82,19.82,19.8,19.81,68574.0,15.5733,15.5733,15.5576,15.5654,68574.0
2015-09-10 14:30:00,19.82,19.86,19.81,19.84,140435.0,15.5733,15.6047,15.5654,15.589,140435.0
2015-09-10 14:35:00,19.83,19.84,19.81,19.82,55385.0,15.5811,15.589,15.5654,15.5733,55385.0
2015-09-10 14:40:00,19.82,19.82,19.8,19.81,160050.0,15.5733,15.5733,15.5576,15.5654,160050.0
2015-09-10 14:45:00,19.81,19.81,19.77,19.78,91456.0,15.5654,15.5654,15.534,15.5418,91456.0
2015-09-10 14:50:00,19.78,19.78,19.73,19.73,82439.0,15.5418,15.5418,15.5026,15.5026,82439.0
2015-09-10 14:55:00,19.73,19.74,19.71,19.72,68232.0,15.5026,15.5104,15.4868,15.4947,68232.0
2015-09-10 15:00:00,19.72,19.72,19.66,19.67,87460.0,15.4947,15.4947,15.4476,15.4554,87460.0
2015-09-10 15:05:00,19.68,19.73,19.67,19.73,74749.0,15.4633,15.5026,15.4554,15.5026,74749.0
2015-09-10 15:10:00,19.73,19.75,19.7,19.71,140619.0,15.5026,15.5183,15.479,15.4868,140619.0
2015-09-10 15:15:00,19.71,19.75,19.69,19.7,140765.0,15.4868,15.5183,15.4711,15.479,140765.0
2015-09-10 15:20:00,19.7,19.71,19.66,19.68,246609.0,15.479,15.4868,15.4476,15.4633,246609.0
2015-09-10 15:25:00,19.68,19.7,19.66,19.7,144201.0,15.4633,15.479,15.4476,15.479,144201.0
2015-09-10 15:30:00,19.7,19.7,19.61,19.65,215915.0,15.479,15.479,15.4083,15.4397,215915.0
2015-09-10 15:35:00,19.65,19.68,19.64,19.65,211025.0,15.4397,15.4633,15.4318,15.4397,211025.0
2015-09-10 15:40:00,19.65,19.68,19.64,19.67,182373.0,15.4397,15.4633,15.4318,15.4554,182373.0
2015-09-10 15:45:00,19.67,19.72,19.65,19.71,259098.0,15.4554,15.4947,15.4397,15.4868,259098.0
2015-09-10 15:50:00,19.71,19.74,19.69,19.73,268590.0,15.4868,15.5104,15.4711,15.5026,268590.0
2015-09-10 15:55:00,19.73,19.75,19.68,19.71,788013.0,15.5026,15.5183,15.4633,15.4868,788013.0
2015-09-11 09:30:00,19.74,19.76,19.65,19.69,372781.0,15.5104,15.5261,15.4397,15.4711,372781.0
2015-09-11 09:35:00,19.69,19.78,19.67,19.73,204692.0,15.4711,15.5418,15.4554,15.5026,204692.0
2015-09-11 09:40:00,19.72,19.78,19.7,19.73,182267.0,15.4947,15.5418,15.479,15.5026,182267.0
2015-09-11 09:45:00,19.72,19.73,19.68,19.71,139161.0,15.4947,15.5026,15.4633,15.4868,139161.0
2015-09-11 09:50:00,19.72,19.73,19.68,19.73,267717.0,15.4947,15.5026,15.4633,15.5026,267717.0
2015-09-11 09:55:00,19.73,19.75,19.66,19.66,113011.0,15.5026,15.5183,15.4476,15.4476,113011.0
2015-09-11 10:00:00,19.66,19.68,19.64,19.66,147700.0,15.4476,15.4633,15.4318,15.4476,147700.0
2015-09-11 10:05:00,19.66,19.69,19.62,19.67,203154.0,15.4476,15.4711,15.4161,15.4554,203154.0
2015-09-11 10:10:00,19.67,19.67,19.62,19.63,111787.0,15.4554,15.4554,15.4161,15.424,111787.0
2015-09-11 10:15:00,19.62,19.65,19.62,19.63,75603.0,15.4161,15.4397,15.4161,15.424,75603.0
2015-09-11 10:20:00,19.63,19.64,19.61,19.62,63692.0,15.424,15.4318,15.4083,15.4161,63692.0
2015-09-11 10:25:00,19.62,19.66,19.61,19.63,88989.0,15.4161,15.4476,15.4083,15.424,88989.0
2015-09-11 10:30:00,19.62,19.63,19.61,19.63,80813.0,15.4161,15.424,15.4083,15.424,80813.0
2015-09-11 10:35:00,19.62,19.63,19.61,19.63,50169.0,15.4161,15.424,15.4083,15.424,50169.0
2015-09-11 10:40:00,19.63,19.7,19.61,19.7,133260.0,15.424,15.479,15.4083,15.479,133260.0
2015-09-11 10:45:00,19.69,19.72,19.69,19.71,103385.0,15.4711,15.4947,15.4711,15.4868,103385.0
2015-09-11 10:50:00,19.71,19.71,19.69,19.7,82341.0,15.4868,15.4868,15.4711,15.479,82341.0
2015-09-11 10:55:00,19.7,19.73,19.68,19.73,138204.0,15.479,15.5026,15.4633,15.5026,138204.0
2015-09-11 11:00:00,19.73,19.76,19.72,19.76,218742.0,15.5026,15.5261,15.4947,15.5261,218742.0
2015-09-11 11:05:00,19.76,19.79,19.75,19.77,111538.0,15.5261,15.5497,15.5183,15.534,111538.0
2015-09-11 11:10:00,19.78,19.78,19.76,19.77,50754.0,15.5418,15.5418,15.5261,15.534,50754.0
2015-09-11 11:15:00,19.76,19.77,19.74,19.76,89719.0,15.5261,15.534,15.5104,15.5261,89719.0
2015-09-11 11:20:00,19.77,19.79,19.75,19.79,77540.0,15.534,15.5497,15.5183,15.5497,77540.0
2015-09-11 11:25:00,19.79,19.81,19.77,19.81,67484.0,15.5497,15.5654,15.534,15.5654,67484.0
2015-09-11 11:30:00,19.81,19.82,19.76,19.77,155913.0,15.5654,15.5733,15.5261,15.534,155913.0
2015-09-11 11:35:00,19.76,19.81,19.75,19.81,78928.0,15.5261,15.5654,15.5183,15.5654,78928.0
2015-09-11 11:40:00,19.81,19.83,19.79,19.8,83672.0,15.5654,15.5811,15.5497,15.5576,83672.0
2015-09-11 11:45:00,19.81,19.83,19.79,19.82,69897.0,15.5654,15.5811,15.5497,15.5733,69897.0
2015-09-11 11:50:00,19.82,19.86,19.82,19.85,120098.0,15.5733,15.6047,15.5733,15.5968,120098.0
2015-09-11 11:55:00,19.86,19.86,19.82,19.85,47500.0,15.6047,15.6047,15.5733,15.5968,47500.0
2015-09-11 12:00:00,19.84,19.87,19.84,19.87,108443.0,15.589,15.6126,15.589,15.6126,108443.0
2015-09-11 12:05:00,19.87,19.87,19.84,19.85,75838.0,15.6126,15.6126,15.589,15.5968,75838.0
2015-09-11 12:10:00,19.85,19.91,19.84,19.9,140204.0,15.5968,15.644,15.589,15.6361,140204.0
2015-09-11 12:15:00,19.89,19.9,19.86,19.87,104249.0,15.6283,15.6361,15.6047,15.6126,104249.0
2015-09-11 12:20:00,19.88,19.88,19.87,19.88,11961.0,15.6204,15.6204,15.6126,15.6204,11961.0
2015-09-11 12:25:00,19.88,19.9,19.87,19.88,116449.0,15.6204,15.6361,15.6126,15.6204,116449.0
2015-09-11 12:30:00,19.89,19.91,19.88,19.91,89290.0,15.6283,15.644,15.6204,15.644,89290.0
2015-09-11 12:35:00,19.91,19.91,19.88,19.88,84266.0,15.644,15.644,15.6204,15.6204,84266.0
2015-09-11 12:40:00,19.88,19.9,19.88,19.9,93163.0,15.6204,15.6361,15.6204,15.6361,93163.0
2015-09-11 12:45:00,19.9,19.91,19.89,19.9,118644.0,15.6361,15.644,15.6283,15.6361,118644.0
2015-09-11 12:50:00,19.9,19.92,19.89,19.92,49565.0,15.6361,15.6518,15.6283,15.6518,49565.0
2015-09-11 12:55:00,19.92,19.94,19.91,19.94,79233.0,15.6518,15.6676,15.644,15.6676,79233.0
2015-09-11 13:00:00,19.94,19.94,19.92,19.93,81193.0,15.6676,15.6676,15.6518,15.6597,81193.0
2015-09-11 13:05:00,19.93,19.94,19.92,19.93,63359.0,15.6597,15.6676,15.6518,15.6597,63359.0
2015-09-11 13:10:00,19.93,19.95,19.92,19.93,175932.0,15.6597,15.6754,15.6518,15.6597,175932.0
2015-09-11 13:15:00,19.93,19.93,19.9,19.91,91889.0,15.6597,15.6597,15.6361,15.644,91889.0
2015-09-11 13:20:00,19.91,19.91,19.88,19.88,83289.0,15.644,15.644,15.6204,15.6204,83289.0
2015-09-11 13:25:00,19.88,19.9,19.88,19.9,94016.0,15.6204,15.6361,15.6204,15.6361,94016.0
2015-09-11 13:30:00,19.89,19.9,19.87,19.9,139720.0,15.6283,15.6361,15.6126,15.6361,139720.0
2015-09-11 13:35:00,19.89,19.91,19.88,19.91,91717.0,15.6283,15.644,15.6204,15.644,91717.0
2015-09-11 13:40:00,19.91,19.94,19.9,19.94,122557.0,15.644,15.6676,15.6361,15.6676,122557.0
2015-09-11 13:45:00,19.94,19.94,19.91,19.91,77582.0,15.6676,15.6676,15.644,15.644,77582.0
2015-09-11 13:50:00,19.92,19.93,19.91,19.93,52263.0,15.6518,15.6597,15.644,15.6597,52263.0
2015-09-11 13:55:00,19.92,19.94,19.91,19.92,135017.0,15.6518,15.6676,15.644,15.6518,135017.0
2015-09-11 14:00:00,19.92,19.92,19.86,19.87,99322.0,15.6518,15.6518,15.6047,15.6126,99322.0
2015-09-11 14:05:00,19.86,19.88,19.84,19.88,108463.0,15.6047,15.6204,15.589,15.6204,108463.0
2015-09-11 14:10:00,19.87,19.88,19.86,19.88,47349.0,15.6126,15.6204,15.6047,15.6204,47349.0
2015-09-11 14:15:00,19.88,19.88,19.86,19.88,63078.0,15.6204,15.6204,15.6047,15.6204,63078.0
2015-09-11 14:20:00,19.88,19.91,19.87,19.91,103051.0,15.6204,15.644,15.6126,15.644,103051.0
2015-09-11 14:25:00,19.91,19.91,19.89,19.89,35423.0,15.644,15.644,15.6283,15.6283,35423.0
2015-09-11 14:30:00,19.9,19.93,19.89,19.92,89595.0,15.6361,15.6597,15.6283,15.6518,89595.0
2015-09-11 14:35:00,19.92,19.92,19.91,19.92,39897.0,15.6518,15.6518,15.644,15.6518,39897.0
2015-09-11 14:40:00,19.92,19.92,19.88,19.88,97517.0,15.6518,15.6518,15.6204,15.6204,97517.0
2015-09-11 14:45:00,19.89,19.91,19.88,19.9,66352.0,15.6283,15.644,15.6204,15.6361,66352.0
2015-09-11 14:50:00,19.9,19.91,19.88,19.91,82997.0,15.6361,15.644,15.6204,15.644,82997.0
2015-09-11 14:55:00,19.91,19.91,19.89,19.9,141008.0,15.644,15.644,15.6283,15.6361,141008.0
2015-09-11 15:00:00,19.89,19.93,19.89,19.92,90067.0,15.6283,15.6597,15.6283,15.6518,90067.0
2015-09-11 15:05:00,19.92,19.92,19.9,19.91,80512.0,15.6518,15.6518,15.6361,15.644,80512.0
2015-09-11 15:10:00,19.91,19.93,19.9,19.92,105628.0,15.644,15.6597,15.6361,15.6518,105628.0
2015-09-11 15:15:00,19.92,19.92,19.91,19.92,55786.0,15.6518,15.6518,15.644,15.6518,55786.0
2015-09-11 15:20:00,19.92,19.92,19.88,19.89,232640.0,15.6518,15.6518,15.6204,15.6283,232640.0
2015-09-11 15:25:00,19.89,19.9,19.87,19.89,175577.0,15.6283,15.6361,15.6126,15.6283,175577.0
2015-09-11 15:30:00,19.89,19.89,19.86,19.88,168122.0,15.6283,15.6283,15.6047,15.6204,168122.0
2015-09-11 15:35:00,19.88,19.93,19.87,19.92,148808.0,15.6204,15.6597,15.6126,15.6518,148808.0
2015-09-11 15:40:00,19.92,19.92,19.88,19.9,167693.0,15.6518,15.6518,15.6204,15.6361,167693.0
2015-09-11 15:45:00,19.9,19.92,19.89,19.9,180969.0,15.6361,15.6518,15.6283,15.6361,180969.0
2015-09-11 15:50:00,19.9,19.92,19.89,19.91,259543.0,15.6361,15.6518,15.6283,15.644,259543.0
2015-09-11 15:55:00,19.91,19.92,19.89,19.9,358469.0,15.644,15.6518,15.6283,15.6361,358469.0
2015-09-14 09:30:00,19.99,20.17,19.97,20.15,312529.0,15.7068,15.8483,15.6911,15.8326,312529.0
2015-09-14 09:35:00,20.16,20.17,20.0,20.04,372758.0,15.8404,15.8483,15.7147,15.7461,372758.0
2015-09-14 09:40:00,20.04,20.05,20.0,20.01,114081.0,15.7461,15.754,15.7147,15.7226,114081.0
2015-09-14 09:45:00,20.01,20.01,19.9,19.94,185681.0,15.7226,15.7226,15.6361,15.6676,185681.0
2015-09-14 09:50:00,19.94,19.97,19.92,19.95,103863.0,15.6676,15.6911,15.6518,15.6754,103863.0
2015-09-14 09:55:00,19.95,19.97,19.93,19.96,157293.0,15.6754,15.6911,15.6597,15.6833,157293.0
2015-09-14 10:00:00,19.96,19.96,19.91,19.91,124571.0,15.6833,15.6833,15.644,15.644,124571.0
2015-09-14 10:05:00,19.91,19.94,19.89,19.93,114446.0,15.644,15.6676,15.6283,15.6597,114446.0
2015-09-14 10:10:00,19.93,19.93,19.9,19.93,55221.0,15.6597,15.6597,15.6361,15.6597,55221.0
2015-09-14 10:15:00,19.93,19.96,19.91,19.92,71231.0,15.6597,15.6833,15.644,15.6518,71231.0
2015-09-14 10:20:00,19.92,19.96,19.9,19.96,87368.0,15.6518,15.6833,15.6361,15.6833,87368.0
2015-09-14 10:25:00,19.96,19.96,19.9,19.92,74668.0,15.6833,15.6833,15.6361,15.6518,74668.0
2015-09-14 10:30:00,19.92,19.92,19.9,19.92,80188.0,15.6518,15.6518,15.6361,15.6518,80188.0
2015-09-14 10:35:00,19.92,19.97,19.91,19.96,132626.0,15.6518,15.6911,15.644,15.6833,132626.0
2015-09-14 10:40:00,19.96,19.97,19.94,19.96,62144.0,15.6833,15.6911,15.6676,15.6833,62144.0
2015-09-14 10:45:00,19.96,20.01,19.94,20.0,157444.0,15.6833,15.7226,15.6676,15.7147,157444.0
2015-09-14 10:50:00,20.0,20.0,19.94,19.96,116296.0,15.7147,15.7147,15.6676,15.6833,116296.0
2015-09-14 10:55:00,19.95,19.96,19.94,19.96,53601.0,15.6754,15.6833,15.6676,15.6833,53601.0
2015-09-14 11:00:00,19.96,19.98,19.96,19.97,51117.0,15.6833,15.699,15.6833,15.6911,51117.0
2015-09-14 11:05:00,19.97,19.99,19.96,19.97,104902.0,15.6911,15.7068,15.6833,15.6911,104902.0
2015-09-14 11:10:00,19.98,19.99,19.96,19.98,44021.0,15.699,15.7068,15.6833,15.699,44021.0
2015-09-14 11:15:00,19.97,19.98,19.95,19.98,29640.0,15.6911,15.699,15.6754,15.699,29640.0
2015-09-14 11:20:00,19.98,19.99,19.98,19.98,56115.0,15.699,15.7068,15.699,15.699,56115.0
2015-09-14 11:25:00,19.99,19.99,19.95,19.95,71036.0,15.7068,15.7068,15.6754,15.6754,71036.0
2015-09-14 11:30:00,19.95,19.96,19.93,19.95,88174.0,15.6754,15.6833,15.6597,15.6754,88174.0
2015-09-14 11:35:00,19.95,19.97,19.94,19.94,48147.0,15.6754,15.6911,15.6676,15.6676,48147.0
2015-09-14 11:40:00,19.94,19.95,19.93,19.94,56908.0,15.6676,15.6754,15.6597,15.6676,56908.0
2015-09-14 11:45:00,19.94,19.94,19.91,19.94,35711.0,15.6676,15.6676,15.644,15.6676,35711.0
2015-09-14 11:50:00,19.94,19.99,19.93,19.99,36684.0,15.6676,15.7068,15.6597,15.7068,36684.0
2015-09-14 11:55:00,19.99,20.03,19.99,20.03,49219.0,15.7068,15.7383,15.7068,15.7383,49219.0
2015-09-14 12:00:00,20.03,20.04,20.02,20.02,35510.0,15.7383,15.7461,15.7304,15.7304,35510.0
2015-09-14 12:05:00,20.02,20.04,20.0,20.01,64121.0,15.7304,15.7461,15.7147,15.7226,64121.0
2015-09-14 12:10:00,20.01,20.01,19.96,19.99,40527.0,15.7226,15.7226,15.6833,15.7068,40527.0
2015-09-14 12:15:00,19.99,20.0,19.98,19.98,28905.0,15.7068,15.7147,15.699,15.699,28905.0
2015-09-14 12:20:00,19.98,20.0,19.96,20.0,39860.0,15.699,15.7147,15.6833,15.7147,39860.0
2015-09-14 12:25:00,20.0,20.01,19.98,20.0,39368.0,15.7147,15.7226,15.699,15.7147,39368.0
2015-09-14 12:30:00,20.01,20.05,19.99,20.05,50075.0,15.7226,15.754,15.7068,15.754,50075.0
2015-09-14 12:35:00,20.05,20.05,20.02,20.05,51340.0,15.754,15.754,15.7304,15.754,51340.0
2015-09-14 12:40:00,20.05,20.05,20.02,20.02,35112.0,15.754,15.754,15.7304,15.7304,35112.0
2015-09-14 12:45:00,20.02,20.03,20.0,20.01,40077.0,15.7304,15.7383,15.7147,15.7226,40077.0
2015-09-14 12:50:00,20.0,20.01,20.0,20.0,24548.0,15.7147,15.7226,15.7147,15.7147,24548.0
2015-09-14 12:55:00,20.0,20.01,19.97,19.97,65101.0,15.7147,15.7226,15.6911,15.6911,65101.0
2015-09-14 13:00:00,19.98,20.0,19.97,19.98,112248.0,15.699,15.7147,15.6911,15.699,112248.0
2015-09-14 13:05:00,19.98,19.99,19.98,19.98,39663.0,15.699,15.7068,15.699,15.699,39663.0
2015-09-14 13:10:00,19.98,19.99,19.98,19.99,43439.0,15.699,15.7068,15.699,15.7068,43439.0
2015-09-14 13:15:00,19.99,20.05,19.98,20.05,112142.0,15.7068,15.754,15.699,15.754,112142.0
2015-09-14 13:20:00,20.05,20.05,20.04,20.05,25985.0,15.754,15.754,15.7461,15.754,25985.0
2015-09-14 13:25:00,20.05,20.06,20.03,20.04,284315.0,15.754,15.7618,15.7383,15.7461,284315.0
2015-09-14 13:30:00,20.04,20.05,20.03,20.05,205373.0,15.7461,15.754,15.7383,15.754,205373.0
2015-09-14 13:35:00,20.05,20.09,20.04,20.08,88251.0,15.754,15.7854,15.7461,15.7776,88251.0
2015-09-14 13:40:00,20.08,20.1,20.07,20.09,79478.0,15.7776,15.7933,15.7697,15.7854,79478.0
2015-09-14 13:45:00,20.09,20.09,20.06,20.08,64886.0,15.7854,15.7854,15.7618,15.7776,64886.0
2015-09-14 13:50:00,20.07,20.08,20.04,20.07,100641.0,15.7697,15.7776,15.7461,15.7697,100641.0
2015-09-14 13:55:00,20.07,20.1,20.04,20.1,98924.0,15.7697,15.7933,15.7461,15.7933,98924.0
2015-09-14 14:00:00,20.1,20.1,20.06,20.08,78158.0,15.7933,15.7933,15.7618,15.7776,78158.0
2015-09-14 14:05:00,20.07,20.08,20.05,20.05,49200.0,15.7697,15.7776,15.754,15.754,49200.0
2015-09-14 14:10:00,20.05,20.06,20.05,20.05,26847.0,15.754,15.7618,15.754,15.754,26847.0
2015-09-14 14:15:00,20.06,20.09,20.05,20.07,146325.0,15.7618,15.7854,15.754,15.7697,146325.0
2015-09-14 14:20:00,20.08,20.08,20.06,20.06,93993.0,15.7776,15.7776,15.7618,15.7618,93993.0
2015-09-14 14:25:00,20.05,20.06,20.03,20.04,63761.0,15.754,15.7618,15.7383,15.7461,63761.0
2015-09-14 14:30:00,20.04,20.07,20.03,20.05,100438.0,15.7461,15.7697,15.7383,15.754,100438.0
2015-09-14 14:35:00,20.05,20.08,20.04,20.07,111895.0,15.754,15.7776,15.7461,15.7697,111895.0
2015-09-14 14:40:00,20.07,20.1,20.07,20.1,154940.0,15.7697,15.7933,15.7697,15.7933,154940.0
2015-09-14 14:45:00,20.1,20.11,20.09,20.09,119119.0,15.7933,15.8011,15.7854,15.7854,119119.0
2015-09-14 14:50:00,20.09,20.1,20.07,20.09,114653.0,15.7854,15.7933,15.7697,15.7854,114653.0
2015-09-14 14:55:00,20.09,20.1,20.09,20.1,55466.0,15.7854,15.7933,15.7854,15.7933,55466.0
2015-09-14 15:00:00,20.1,20.1,20.01,20.01,104762.0,15.7933,15.7933,15.7226,15.7226,104762.0
2015-09-14 15:05:00,20.01,20.03,19.98,20.03,124993.0,15.7226,15.7383,15.699,15.7383,124993.0
2015-09-14 15:10:00,20.03,20.05,20.02,20.05,35575.0,15.7383,15.754,15.7304,15.754,35575.0
2015-09-14 15:15:00,20.05,20.07,20.01,20.02,100425.0,15.754,15.7697,15.7226,15.7304,100425.0
2015-09-14 15:20:00,20.02,20.05,20.0,20.03,91094.0,15.7304,15.754,15.7147,15.7383,91094.0
2015-09-14 15:25:00,20.03,20.03,20.01,20.03,46625.0,15.7383,15.7383,15.7226,15.7383,46625.0
2015-09-14 15:30:00,20.03,20.04,20.0,20.02,117028.0,15.7383,15.7461,15.7147,15.7304,117028.0
2015-09-14 15:35:00,20.02,20.02,19.97,19.99,157006.0,15.7304,15.7304,15.6911,15.7068,157006.0
2015-09-14 15:40:00,19.99,20.02,19.98,20.02,91907.0,15.7068,15.7304,15.699,15.7304,91907.0
2015-09-14 15:45:00,20.02,20.03,20.01,20.02,105313.0,15.7304,15.7383,15.7226,15.7304,105313.0
2015-09-14 15:50:00,20.02,20.04,20.01,20.03,144096.0,15.7304,15.7461,15.7226,15.7383,144096.0
2015-09-14 15:55:00,20.03,20.04,20.0,20.03,317776.0,15.7383,15.7461,15.7147,15.7383,317776.0
2015-09-15 09:30:00,20.16,20.21,20.04,20.11,450113.0,15.8404,15.8797,15.7461,15.8011,450113.0
2015-09-15 09:35:00,20.11,20.14,20.09,20.14,174586.0,15.8011,15.8247,15.7854,15.8247,174586.0
2015-09-15 09:40:00,20.13,20.14,20.1,20.12,250078.0,15.8168,15.8247,15.7933,15.809,250078.0
2015-09-15 09:45:00,20.12,20.14,20.11,20.14,269838.0,15.809,15.8247,15.8011,15.8247,269838.0
2015-09-15 09:50:00,20.14,20.26,20.13,20.26,410151.0,15.8247,15.919,15.8168,15.919,410151.0
2015-09-15 09:55:00,20.26,20.26,20.18,20.18,161596.0,15.919,15.919,15.8561,15.8561,161596.0
2015-09-15 10:00:00,20.19,20.2,20.17,20.2,129011.0,15.864,15.8719,15.8483,15.8719,129011.0
2015-09-15 10:05:00,20.2,20.21,20.18,20.19,162375.0,15.8719,15.8797,15.8561,15.864,162375.0
2015-09-15 10:10:00,20.18,20.22,20.17,20.21,209765.0,15.8561,15.8876,15.8483,15.8797,209765.0
2015-09-15 10:15:00,20.22,20.22,20.2,20.21,33069.0,15.8876,15.8876,15.8719,15.8797,33069.0
2015-09-15 10:20:00,20.21,20.27,20.2,20.27,139488.0,15.8797,15.9269,15.8719,15.9269,139488.0
2015-09-15 10:25:00,20.27,20.27,20.23,20.25,78627.0,15.9269,15.9269,15.8954,15.9111,78627.0
2015-09-15 10:30:00,20.25,20.27,20.23,20.26,134838.0,15.9111,15.9269,15.8954,15.919,134838.0
2015-09-15 10:35:00,20.26,20.26,20.2,20.21,122434.0,15.919,15.919,15.8719,15.8797,122434.0
2015-09-15 10:40:00,20.22,20.26,20.21,20.25,284311.0,15.8876,15.919,15.8797,15.9111,284311.0
2015-09-15 10:45:00,20.25,20.34,20.25,20.34,322631.0,15.9111,15.9819,15.9111,15.9819,322631.0
2015-09-15 10:50:00,20.34,20.34,20.31,20.33,84247.0,15.9819,15.9819,15.9583,15.974,84247.0
2015-09-15 10:55:00,20.32,20.35,20.32,20.35,172878.0,15.9661,15.9897,15.9661,15.9897,172878.0
2015-09-15 11:00:00,20.35,20.37,20.35,20.36,92894.0,15.9897,16.0054,15.9897,15.9976,92894.0
2015-09-15 11:05:00,20.36,20.38,20.34,20.34,161713.0,15.9976,16.0133,15.9819,15.9819,161713.0
2015-09-15 11:10:00,20.35,20.35,20.34,20.34,17803.0,15.9897,15.9897,15.9819,15.9819,17803.0
2015-09-15 11:15:00,20.35,20.35,20.33,20.34,61548.0,15.9897,15.9897,15.974,15.9819,61548.0
2015-09-15 11:20:00,20.33,20.34,20.31,20.33,198297.0,15.974,15.9819,15.9583,15.974,198297.0
2015-09-15 11:25:00,20.32,20.34,20.32,20.34,59432.0,15.9661,15.9819,15.9661,15.9819,59432.0
2015-09-15 11:30:00,20.34,20.35,20.29,20.29,173703.0,15.9819,15.9897,15.9426,15.9426,173703.0
2015-09-15 11:35:00,20.29,20.3,20.27,20.29,47491.0,15.9426,15.9504,15.9269,15.9426,47491.0
2015-09-15 11:40:00,20.28,20.33,20.28,20.32,102576.0,15.9347,15.974,15.9347,15.9661,102576.0
2015-09-15 11:45:00,20.32,20.37,20.32,20.35,117090.0,15.9661,16.0054,15.9661,15.9897,117090.0
2015-09-15 11:50:00,20.35,20.37,20.31,20.32,86247.0,15.9897,16.0054,15.9583,15.9661,86247.0
2015-09-15 11:55:00,20.32,20.33,20.3,20.32,77696.0,15.9661,15.974,15.9504,15.9661,77696.0
2015-09-15 12:00:00,20.32,20.34,20.31,20.32,73248.0,15.9661,15.9819,15.9583,15.9661,73248.0
2015-09-15 12:05:00,20.32,20.35,20.31,20.33,156344.0,15.9661,15.9897,15.9583,15.974,156344.0
2015-09-15 12:10:00,20.33,20.35,20.31,20.35,106668.0,15.974,15.9897,15.9583,15.9897,106668.0
2015-09-15 12:15:00,20.35,20.37,20.34,20.37,38896.0,15.9897,16.0054,15.9819,16.0054,38896.0
2015-09-15 12:20:00,20.37,20.38,20.35,20.35,90892.0,16.0054,16.0133,15.9897,15.9897,90892.0
2015-09-15 12:25:00,20.36,20.36,20.34,20.35,110597.0,15.9976,15.9976,15.9819,15.9897,110597.0
2015-09-15 12:30:00,20.34,20.35,20.32,20.33,83736.0,15.9819,15.9897,15.9661,15.974,83736.0
2015-09-15 12:35:00,20.32,20.33,20.31,20.32,63125.0,15.9661,15.974,15.9583,15.9661,63125.0
2015-09-15 12:40:00,20.32,20.34,20.29,20.31,119325.0,15.9661,15.9819,15.9426,15.9583,119325.0
2015-09-15 12:45:00,20.3,20.31,20.29,20.29,62086.0,15.9504,15.9583,15.9426,15.9426,62086.0
2015-09-15 12:50:00,20.3,20.31,20.29,20.31,42169.0,15.9504,15.9583,15.9426,15.9583,42169.0
2015-09-15 12:55:00,20.3,20.31,20.27,20.3,83723.0,15.9504,15.9583,15.9269,15.9504,83723.0
2015-09-15 13:00:00,20.3,20.31,20.28,20.3,41778.0,15.9504,15.9583,15.9347,15.9504,41778.0
2015-09-15 13:05:00,20.3,20.31,20.28,20.29,64035.0,15.9504,15.9583,15.9347,15.9426,64035.0
2015-09-15 13:10:00,20.29,20.34,20.28,20.32,70603.0,15.9426,15.9819,15.9347,15.9661,70603.0
2015-09-15 13:15:00,20.33,20.36,20.32,20.36,87462.0,15.974,15.9976,15.9661,15.9976,87462.0
2015-09-15 13:20:00,20.36,20.36,20.32,20.35,119189.0,15.9976,15.9976,15.9661,15.9897,119189.0
2015-09-15 13:25:00,20.35,20.39,20.34,20.37,420956.0,15.9897,16.0211,15.9819,16.0054,420956.0
2015-09-15 13:30:00,20.38,20.44,20.38,20.44,237873.0,16.0133,16.0604,16.0133,16.0604,237873.0
2015-09-15 13:35:00,20.44,20.46,20.42,20.45,164849.0,16.0604,16.0761,16.0447,16.0683,164849.0
2015-09-15 13:40:00,20.45,20.49,20.43,20.48,222640.0,16.0683,16.0997,16.0526,16.0919,222640.0
2015-09-15 13:45:00,20.48,20.52,20.47,20.51,269169.0,16.0919,16.1233,16.084,16.1154,269169.0
2015-09-15 13:50:00,20.51,20.55,20.5,20.54,307488.0,16.1154,16.1469,16.1076,16.139,307488.0
2015-09-15 13:55:00,20.54,20.56,20.5,20.53,228372.0,16.139,16.1547,16.1076,16.1311,228372.0
2015-09-15 14:00:00,20.54,20.55,20.51,20.53,124456.0,16.139,16.1469,16.1154,16.1311,124456.0
2015-09-15 14:05:00,20.52,20.53,20.47,20.49,167966.0,16.1233,16.1311,16.084,16.0997,167966.0
2015-09-15 14:10:00,20.5,20.54,20.49,20.5,70292.0,16.1076,16.139,16.0997,16.1076,70292.0
2015-09-15 14:15:00,20.5,20.5,20.49,20.5,33968.0,16.1076,16.1076,16.0997,16.1076,33968.0
2015-09-15 14:20:00,20.49,20.5,20.48,20.49,54378.0,16.0997,16.1076,16.0919,16.0997,54378.0
2015-09-15 14:25:00,20.48,20.5,20.47,20.5,74641.0,16.0919,16.1076,16.084,16.1076,74641.0
2015-09-15 14:30:00,20.5,20.52,20.47,20.49,86187.0,16.1076,16.1233,16.084,16.0997,86187.0
2015-09-15 14:35:00,20.49,20.5,20.48,20.48,52213.0,16.0997,16.1076,16.0919,16.0919,52213.0
2015-09-15 14:40:00,20.49,20.49,20.47,20.48,85952.0,16.0997,16.0997,16.084,16.0919,85952.0
2015-09-15 14:45:00,20.47,20.5,20.46,20.49,80476.0,16.084,16.1076,16.0761,16.0997,80476.0
2015-09-15 14:50:00,20.5,20.5,20.46,20.48,69810.0,16.1076,16.1076,16.0761,16.0919,69810.0
2015-09-15 14:55:00,20.49,20.5,20.47,20.47,42075.0,16.0997,16.1076,16.084,16.084,42075.0
2015-09-15 15:00:00,20.47,20.49,20.47,20.47,75399.0,16.084,16.0997,16.084,16.084,75399.0
2015-09-15 15:05:00,20.47,20.48,20.44,20.44,66403.0,16.084,16.0919,16.0604,16.0604,66403.0
2015-09-15 15:10:00,20.44,20.47,20.44,20.46,72761.0,16.0604,16.084,16.0604,16.0761,72761.0
2015-09-15 15:15:00,20.46,20.47,20.45,20.46,47242.0,16.0761,16.084,16.0683,16.0761,47242.0
2015-09-15 15:20:00,20.45,20.47,20.44,20.44,88012.0,16.0683,16.084,16.0604,16.0604,88012.0
2015-09-15 15:25:00,20.44,20.45,20.42,20.42,77803.0,16.0604,16.0683,16.0447,16.0447,77803.0
2015-09-15 15:30:00,20.42,20.47,20.42,20.46,143224.0,16.0447,16.084,16.0447,16.0761,143224.0
2015-09-15 15:35:00,20.46,20.47,20.42,20.42,80843.0,16.0761,16.084,16.0447,16.0447,80843.0
2015-09-15 15:40:00,20.42,20.46,20.4,20.46,158092.0,16.0447,16.0761,16.029,16.0761,158092.0
2015-09-15 15:45:00,20.45,20.46,20.38,20.4,253821.0,16.0683,16.0761,16.0133,16.029,253821.0
2015-09-15 15:50:00,20.4,20.42,20.39,20.39,262772.0,16.029,16.0447,16.0211,16.0211,262772.0
2015-09-15 15:55:00,20.39,20.42,20.39,20.41,384101.0,16.0211,16.0447,16.0211,16.0369,384101.0
2015-09-16 09:30:00,20.71,20.71,20.53,20.58,292242.0,16.2726,16.2726,16.1311,16.1704,292242.0
2015-09-16 09:35:00,20.59,20.64,20.55,20.64,162825.0,16.1783,16.2176,16.1469,16.2176,162825.0
2015-09-16 09:40:00,20.63,20.64,20.58,20.59,170540.0,16.2097,16.2176,16.1704,16.1783,170540.0
2015-09-16 09:45:00,20.59,20.6,20.52,20.53,154475.0,16.1783,16.1861,16.1233,16.1311,154475.0
2015-09-16 09:50:00,20.52,20.54,20.51,20.51,89280.0,16.1233,16.139,16.1154,16.1154,89280.0
2015-09-16 09:55:00,20.51,20.56,20.51,20.55,152316.0,16.1154,16.1547,16.1154,16.1469,152316.0
2015-09-16 10:00:00,20.55,20.56,20.51,20.55,150933.0,16.1469,16.1547,16.1154,16.1469,150933.0
2015-09-16 10:05:00,20.55,20.62,20.54,20.59,201730.0,16.1469,16.2019,16.139,16.1783,201730.0
2015-09-16 10:10:00,20.59,20.62,20.58,20.6,201053.0,16.1783,16.2019,16.1704,16.1861,201053.0
2015-09-16 10:15:00,20.6,20.63,20.59,20.63,144957.0,16.1861,16.2097,16.1783,16.2097,144957.0
2015-09-16 10:20:00,20.63,20.63,20.56,20.57,408242.0,16.2097,16.2097,16.1547,16.1626,408242.0
2015-09-16 10:25:00,20.57,20.58,20.54,20.55,151993.0,16.1626,16.1704,16.139,16.1469,151993.0
2015-09-16 10:30:00,20.55,20.56,20.51,20.51,131731.0,16.1469,16.1547,16.1154,16.1154,131731.0
2015-09-16 10:35:00,20.51,20.53,20.51,20.53,46857.0,16.1154,16.1311,16.1154,16.1311,46857.0
2015-09-16 10:40:00,20.53,20.56,20.52,20.54,634685.0,16.1311,16.1547,16.1233,16.139,634685.0
2015-09-16 10:45:00,20.54,20.56,20.52,20.53,157702.0,16.139,16.1547,16.1233,16.1311,157702.0
2015-09-16 10:50:00,20.53,20.55,20.52,20.54,24950.0,16.1311,16.1469,16.1233,16.139,24950.0
2015-09-16 10:55:00,20.55,20.56,20.53,20.54,133140.0,16.1469,16.1547,16.1311,16.139,133140.0
2015-09-16 11:00:00,20.54,20.56,20.53,20.55,174199.0,16.139,16.1547,16.1311,16.1469,174199.0
2015-09-16 11:05:00,20.56,20.62,20.56,20.62,52170.0,16.1547,16.2019,16.1547,16.2019,52170.0
2015-09-16 11:10:00,20.62,20.68,20.61,20.68,271738.0,16.2019,16.249,16.194,16.249,271738.0
2015-09-16 11:15:00,20.68,20.7,20.64,20.66,109561.0,16.249,16.2647,16.2176,16.2333,109561.0
2015-09-16 11:20:00,20.66,20.72,20.65,20.71,261969.0,16.2333,16.2804,16.2254,16.2726,261969.0
2015-09-16 11:25:00,20.72,20.75,20.71,20.71,197695.0,16.2804,16.304,16.2726,16.2726,197695.0
2015-09-16 11:30:00,20.72,20.74,20.69,20.69,128057.0,16.2804,16.2961,16.2569,16.2569,128057.0
2015-09-16 11:35:00,20.68,20.74,20.67,20.73,145684.0,16.249,16.2961,16.2411,16.2883,145684.0
2015-09-16 11:40:00,20.73,20.74,20.7,20.7,67266.0,16.2883,16.2961,16.2647,16.2647,67266.0
2015-09-16 11:45:00,20.7,20.73,20.69,20.73,249484.0,16.2647,16.2883,16.2569,16.2883,249484.0
2015-09-16 11:50:00,20.73,20.73,20.71,20.72,109578.0,16.2883,16.2883,16.2726,16.2804,109578.0
2015-09-16 11:55:00,20.72,20.75,20.72,20.75,53124.0,16.2804,16.304,16.2804,16.304,53124.0
2015-09-16 12:00:00,20.75,20.75,20.68,20.69,163804.0,16.304,16.304,16.249,16.2569,163804.0
2015-09-16 12:05:00,20.69,20.69,20.67,20.67,71380.0,16.2569,16.2569,16.2411,16.2411,71380.0
2015-09-16 12:10:00,20.67,20.71,20.67,20.71,45582.0,16.2411,16.2726,16.2411,16.2726,45582.0
2015-09-16 12:15:00,20.71,20.73,20.7,20.72,31594.0,16.2726,16.2883,16.2647,16.2804,31594.0
2015-09-16 12:20:00,20.73,20.73,20.7,20.7,44935.0,16.2883,16.2883,16.2647,16.2647,44935.0
2015-09-16 12:25:00,20.7,20.72,20.69,20.7,49718.0,16.2647,16.2804,16.2569,16.2647,49718.0
2015-09-16 12:30:00,20.7,20.72,20.67,20.72,119365.0,16.2647,16.2804,16.2411,16.2804,119365.0
2015-09-16 12:35:00,20.72,20.73,20.7,20.72,105139.0,16.2804,16.2883,16.2647,16.2804,105139.0
2015-09-16 12:40:00,20.73,20.73,20.68,20.68,90910.0,16.2883,16.2883,16.249,16.249,90910.0
2015-09-16 12:45:00,20.68,20.69,20.67,20.67,94645.0,16.249,16.2569,16.2411,16.2411,94645.0
2015-09-16 12:50:00,20.67,20.69,20.67,20.69,50821.0,16.2411,16.2569,16.2411,16.2569,50821.0
2015-09-16 12:55:00,20.69,20.7,20.68,20.69,62401.0,16.2569,16.2647,16.249,16.2569,62401.0
2015-09-16 13:00:00,20.69,20.7,20.65,20.66,103600.0,16.2569,16.2647,16.2254,16.2333,103600.0
2015-09-16 13:05:00,20.67,20.68,20.66,20.68,44345.0,16.2411,16.249,16.2333,16.249,44345.0
2015-09-16 13:10:00,20.68,20.68,20.64,20.65,84612.0,16.249,16.249,16.2176,16.2254,84612.0
2015-09-16 13:15:00,20.64,20.65,20.62,20.62,58747.0,16.2176,16.2254,16.2019,16.2019,58747.0
2015-09-16 13:20:00,20.62,20.63,20.59,20.61,54073.0,16.2019,16.2097,16.1783,16.194,54073.0
2015-09-16 13:25:00,20.6,20.63,20.6,20.63,92647.0,16.1861,16.2097,16.1861,16.2097,92647.0
2015-09-16 13:30:00,20.63,20.66,20.62,20.64,207147.0,16.2097,16.2333,16.2019,16.2176,207147.0
2015-09-16 13:35:00,20.64,20.67,20.64,20.66,149362.0,16.2176,16.2411,16.2176,16.2333,149362.0
2015-09-16 13:40:00,20.66,20.66,20.62,20.62,72938.0,16.2333,16.2333,16.2019,16.2019,72938.0
2015-09-16 13:45:00,20.62,20.63,20.62,20.62,21324.0,16.2019,16.2097,16.2019,16.2019,21324.0
2015-09-16 13:50:00,20.63,20.64,20.62,20.64,42256.0,16.2097,16.2176,16.2019,16.2176,42256.0
2015-09-16 13:55:00,20.64,20.65,20.62,20.63,94591.0,16.2176,16.2254,16.2019,16.2097,94591.0
2015-09-16 14:00:00,20.63,20.63,20.59,20.59,83014.0,16.2097,16.2097,16.1783,16.1783,83014.0
2015-09-16 14:05:00,20.59,20.6,20.57,20.59,83972.0,16.1783,16.1861,16.1626,16.1783,83972.0
2015-09-16 14:10:00,20.6,20.6,20.55,20.56,129582.0,16.1861,16.1861,16.1469,16.1547,129582.0
2015-09-16 14:15:00,20.56,20.56,20.51,20.52,164449.0,16.1547,16.1547,16.1154,16.1233,164449.0
2015-09-16 14:20:00,20.51,20.52,20.47,20.48,183372.0,16.1154,16.1233,16.084,16.0919,183372.0
2015-09-16 14:25:00,20.48,20.51,20.46,20.51,78257.0,16.0919,16.1154,16.0761,16.1154,78257.0
2015-09-16 14:30:00,20.51,20.51,20.48,20.5,130750.0,16.1154,16.1154,16.0919,16.1076,130750.0
2015-09-16 14:35:00,20.5,20.5,20.48,20.5,64925.0,16.1076,16.1076,16.0919,16.1076,64925.0
2015-09-16 14:40:00,20.5,20.51,20.49,20.5,38229.0,16.1076,16.1154,16.0997,16.1076,38229.0
2015-09-16 14:45:00,20.5,20.55,20.5,20.53,84846.0,16.1076,16.1469,16.1076,16.1311,84846.0
2015-09-16 14:50:00,20.53,20.54,20.51,20.53,60999.0,16.1311,16.139,16.1154,16.1311,60999.0
2015-09-16 14:55:00,20.53,20.57,20.51,20.54,198663.0,16.1311,16.1626,16.1154,16.139,198663.0
2015-09-16 15:00:00,20.54,20.56,20.52,20.55,106817.0,16.139,16.1547,16.1233,16.1469,106817.0
2015-09-16 15:05:00,20.55,20.56,20.55,20.56,32360.0,16.1469,16.1547,16.1469,16.1547,32360.0
2015-09-16 15:10:00,20.55,20.6,20.55,20.58,160232.0,16.1469,16.1861,16.1469,16.1704,160232.0
2015-09-16 15:15:00,20.59,20.61,20.57,20.61,164512.0,16.1783,16.194,16.1626,16.194,164512.0
2015-09-16 15:20:00,20.61,20.66,20.59,20.66,144513.0,16.194,16.2333,16.1783,16.2333,144513.0
2015-09-16 15:25:00,20.66,20.66,20.62,20.64,158515.0,16.2333,16.2333,16.2019,16.2176,158515.0
2015-09-16 15:30:00,20.65,20.67,20.64,20.65,213317.0,16.2254,16.2411,16.2176,16.2254,213317.0
2015-09-16 15:35:00,20.64,20.66,20.63,20.64,104557.0,16.2176,16.2333,16.2097,16.2176,104557.0
2015-09-16 15:40:00,20.64,20.64,20.61,20.62,111778.0,16.2176,16.2176,16.194,16.2019,111778.0
2015-09-16 15:45:00,20.62,20.64,20.61,20.64,138611.0,16.2019,16.2176,16.194,16.2176,138611.0
2015-09-16 15:50:00,20.64,20.64,20.62,20.62,314021.0,16.2176,16.2176,16.2019,16.2019,314021.0
2015-09-16 15:55:00,20.63,20.68,20.62,20.67,860036.0,16.2097,16.249,16.2019,16.2411,860036.0
2015-09-17 09:30:00,20.58,20.74,20.57,20.72,242958.0,16.1704,16.2961,16.1626,16.2804,242958.0
2015-09-17 09:35:00,20.73,20.73,20.62,20.63,158194.0,16.2883,16.2883,16.2019,16.2097,158194.0
2015-09-17 09:40:00,20.63,20.65,20.6,20.65,255185.0,16.2097,16.2254,16.1861,16.2254,255185.0
2015-09-17 09:45:00,20.64,20.73,20.64,20.7,217117.0,16.2176,16.2883,16.2176,16.2647,217117.0
2015-09-17 09:50:00,20.69,20.75,20.66,20.74,338712.0,16.2569,16.304,16.2333,16.2961,338712.0
2015-09-17 09:55:00,20.7,20.78,20.69,20.74,225984.0,16.2647,16.3276,16.2569,16.2961,225984.0
2015-09-17 10:00:00,20.74,20.75,20.65,20.65,198007.0,16.2961,16.304,16.2254,16.2254,198007.0
2015-09-17 10:05:00,20.66,20.66,20.61,20.62,139984.0,16.2333,16.2333,16.194,16.2019,139984.0
2015-09-17 10:10:00,20.61,20.63,20.59,20.62,146971.0,16.194,16.2097,16.1783,16.2019,146971.0
2015-09-17 10:15:00,20.62,20.69,20.61,20.67,139629.0,16.2019,16.2569,16.194,16.2411,139629.0
2015-09-17 10:20:00,20.68,20.69,20.66,20.68,57887.0,16.249,16.2569,16.2333,16.249,57887.0
2015-09-17 10:25:00,20.68,20.68,20.63,20.64,62828.0,16.249,16.249,16.2097,16.2176,62828.0
2015-09-17 10:30:00,20.64,20.65,20.61,20.65,104849.0,16.2176,16.2254,16.194,16.2254,104849.0
2015-09-17 10:35:00,20.65,20.69,20.63,20.67,68609.0,16.2254,16.2569,16.2097,16.2411,68609.0
2015-09-17 10:40:00,20.67,20.69,20.66,20.66,67548.0,16.2411,16.2569,16.2333,16.2333,67548.0
2015-09-17 10:45:00,20.66,20.68,20.65,20.67,183624.0,16.2333,16.249,16.2254,16.2411,183624.0
2015-09-17 10:50:00,20.67,20.7,20.66,20.7,26553.0,16.2411,16.2647,16.2333,16.2647,26553.0
2015-09-17 10:55:00,20.7,20.71,20.68,20.7,102590.0,16.2647,16.2726,16.249,16.2647,102590.0
2015-09-17 11:00:00,20.7,20.73,20.69,20.71,61914.0,16.2647,16.2883,16.2569,16.2726,61914.0
2015-09-17 11:05:00,20.71,20.74,20.7,20.73,67942.0,16.2726,16.2961,16.2647,16.2883,67942.0
2015-09-17 11:10:00,20.72,20.73,20.68,20.69,91822.0,16.2804,16.2883,16.249,16.2569,91822.0
2015-09-17 11:15:00,20.69,20.71,20.68,20.7,53388.0,16.2569,16.2726,16.249,16.2647,53388.0
2015-09-17 11:20:00,20.69,20.71,20.67,20.7,71518.0,16.2569,16.2726,16.2411,16.2647,71518.0
2015-09-17 11:25:00,20.7,20.7,20.67,20.69,44211.0,16.2647,16.2647,16.2411,16.2569,44211.0
2015-09-17 11:30:00,20.69,20.7,20.67,20.68,87448.0,16.2569,16.2647,16.2411,16.249,87448.0
2015-09-17 11:35:00,20.67,20.68,20.66,20.68,90777.0,16.2411,16.249,16.2333,16.249,90777.0
2015-09-17 11:40:00,20.68,20.71,20.67,20.7,106881.0,16.249,16.2726,16.2411,16.2647,106881.0
2015-09-17 11:45:00,20.7,20.71,20.69,20.71,40313.0,16.2647,16.2726,16.2569,16.2726,40313.0
2015-09-17 11:50:00,20.7,20.71,20.69,20.71,65939.0,16.2647,16.2726,16.2569,16.2726,65939.0
2015-09-17 11:55:00,20.71,20.72,20.69,20.7,54503.0,16.2726,16.2804,16.2569,16.2647,54503.0
2015-09-17 12:00:00,20.7,20.71,20.69,20.71,68350.0,16.2647,16.2726,16.2569,16.2726,68350.0
2015-09-17 12:05:00,20.71,20.72,20.7,20.7,94503.0,16.2726,16.2804,16.2647,16.2647,94503.0
2015-09-17 12:10:00,20.69,20.71,20.69,20.71,21520.0,16.2569,16.2726,16.2569,16.2726,21520.0
2015-09-17 12:15:00,20.71,20.71,20.68,20.7,109067.0,16.2726,16.2726,16.249,16.2647,109067.0
2015-09-17 12:20:00,20.7,20.71,20.69,20.7,53282.0,16.2647,16.2726,16.2569,16.2647,53282.0
2015-09-17 12:25:00,20.69,20.71,20.68,20.71,43905.0,16.2569,16.2726,16.249,16.2726,43905.0
2015-09-17 12:30:00,20.71,20.72,20.68,20.68,113490.0,16.2726,16.2804,16.249,16.249,113490.0
2015-09-17 12:35:00,20.68,20.69,20.68,20.69,25259.0,16.249,16.2569,16.249,16.2569,25259.0
2015-09-17 12:40:00,20.69,20.69,20.66,20.68,45751.0,16.2569,16.2569,16.2333,16.249,45751.0
2015-09-17 12:45:00,20.68,20.68,20.66,20.68,59925.0,16.249,16.249,16.2333,16.249,59925.0
2015-09-17 12:50:00,20.68,20.69,20.67,20.68,76912.0,16.249,16.2569,16.2411,16.249,76912.0
2015-09-17 12:55:00,20.68,20.7,20.66,20.66,121065.0,16.249,16.2647,16.2333,16.2333,121065.0
2015-09-17 13:00:00,20.67,20.67,20.66,20.66,12369.0,16.2411,16.2411,16.2333,16.2333,12369.0
2015-09-17 13:05:00,20.66,20.66,20.64,20.65,217260.0,16.2333,16.2333,16.2176,16.2254,217260.0
2015-09-17 13:10:00,20.65,20.66,20.65,20.65,249722.0,16.2254,16.2333,16.2254,16.2254,249722.0
2015-09-17 13:15:00,20.66,20.7,20.65,20.69,133922.0,16.2333,16.2647,16.2254,16.2569,133922.0
2015-09-17 13:20:00,20.69,20.69,20.67,20.67,35728.0,16.2569,16.2569,16.2411,16.2411,35728.0
2015-09-17 13:25:00,20.67,20.7,20.67,20.68,154230.0,16.2411,16.2647,16.2411,16.249,154230.0
2015-09-17 13:30:00,20.68,20.69,20.68,20.69,118523.0,16.249,16.2569,16.249,16.2569,118523.0
2015-09-17 13:35:00,20.68,20.69,20.66,20.67,133538.0,16.249,16.2569,16.2333,16.2411,133538.0
2015-09-17 13:40:00,20.67,20.69,20.66,20.67,49497.0,16.2411,16.2569,16.2333,16.2411,49497.0
2015-09-17 13:45:00,20.67,20.69,20.67,20.67,22583.0,16.2411,16.2569,16.2411,16.2411,22583.0
2015-09-17 13:50:00,20.67,20.7,20.65,20.7,105560.0,16.2411,16.2647,16.2254,16.2647,105560.0
2015-09-17 13:55:00,20.69,20.71,20.66,20.67,156196.0,16.2569,16.2726,16.2333,16.2411,156196.0
2015-09-17 14:00:00,20.68,20.76,20.57,20.62,231125.0,16.249,16.3119,16.1626,16.2019,231125.0
2015-09-17 14:05:00,20.62,20.73,20.59,20.71,248797.0,16.2019,16.2883,16.1783,16.2726,248797.0
2015-09-17 14:10:00,20.71,20.8,20.71,20.76,198526.0,16.2726,16.3433,16.2726,16.3119,198526.0
2015-09-17 14:15:00,20.76,20.85,20.72,20.8,127816.0,16.3119,16.3826,16.2804,16.3433,127816.0
2015-09-17 14:20:00,20.81,20.83,20.77,20.8,86778.0,16.3511,16.3669,16.3197,16.3433,86778.0
2015-09-17 14:25:00,20.8,20.82,20.75,20.76,155470.0,16.3433,16.359,16.304,16.3119,155470.0
2015-09-17 14:30:00,20.75,20.78,20.73,20.78,186916.0,16.304,16.3276,16.2883,16.3276,186916.0
2015-09-17 14:35:00,20.78,20.81,20.76,20.8,161599.0,16.3276,16.3511,16.3119,16.3433,161599.0
2015-09-17 14:40:00,20.8,20.87,20.79,20.86,255194.0,16.3433,16.3983,16.3354,16.3904,255194.0
2015-09-17 14:45:00,20.86,21.0,20.85,20.99,352825.0,16.3904,16.5004,16.3826,16.4926,352825.0
2015-09-17 14:50:00,20.99,21.0,20.98,20.99,123845.0,16.4926,16.5004,16.4847,16.4926,123845.0
2015-09-17 14:55:00,21.0,21.01,20.96,20.99,191740.0,16.5004,16.5083,16.469,16.4926,191740.0
2015-09-17 15:00:00,20.99,21.02,20.96,20.98,164874.0,16.4926,16.5162,16.469,16.4847,164874.0
2015-09-17 15:05:00,20.98,20.98,20.82,20.82,298729.0,16.4847,16.4847,16.359,16.359,298729.0
2015-09-17 15:10:00,20.82,20.88,20.76,20.78,193575.0,16.359,16.4062,16.3119,16.3276,193575.0
2015-09-17 15:15:00,20.78,20.79,20.74,20.76,122815.0,16.3276,16.3354,16.2961,16.3119,122815.0
2015-09-17 15:20:00,20.76,20.76,20.62,20.71,257398.0,16.3119,16.3119,16.2019,16.2726,257398.0
2015-09-17 15:25:00,20.71,20.75,20.66,20.74,183145.0,16.2726,16.304,16.2333,16.2961,183145.0
2015-09-17 15:30:00,20.73,20.8,20.68,20.79,151885.0,16.2883,16.3433,16.249,16.3354,151885.0
2015-09-17 15:35:00,20.79,20.8,20.69,20.71,300516.0,16.3354,16.3433,16.2569,16.2726,300516.0
2015-09-17 15:40:00,20.72,20.76,20.7,20.73,166924.0,16.2804,16.3119,16.2647,16.2883,166924.0
2015-09-17 15:45:00,20.73,20.74,20.7,20.72,187106.0,16.2883,16.2961,16.2647,16.2804,187106.0
2015-09-17 15:50:00,20.71,20.72,20.64,20.65,355806.0,16.2726,16.2804,16.2176,16.2254,355806.0
2015-09-17 15:55:00,20.64,20.67,20.62,20.66,408964.0,16.2176,16.2411,16.2019,16.2333,408964.0
2015-09-18 09:30:00,20.53,20.62,20.45,20.6,369517.0,16.1311,16.2019,16.0683,16.1861,369517.0
2015-09-18 09:35:00,20.59,20.63,20.51,20.52,232830.0,16.1783,16.2097,16.1154,16.1233,232830.0
2015-09-18 09:40:00,20.53,20.53,20.36,20.4,342015.0,16.1311,16.1311,15.9976,16.029,342015.0
2015-09-18 09:45:00,20.41,20.41,20.35,20.39,188569.0,16.0369,16.0369,15.9897,16.0211,188569.0
2015-09-18 09:50:00,20.39,20.45,20.37,20.43,272142.0,16.0211,16.0683,16.0054,16.0526,272142.0
2015-09-18 09:55:00,20.43,20.48,20.41,20.48,107576.0,16.0526,16.0919,16.0369,16.0919,107576.0
2015-09-18 10:00:00,20.48,20.54,20.47,20.54,579364.0,16.0919,16.139,16.084,16.139,579364.0
2015-09-18 10:05:00,20.54,20.61,20.53,20.58,209298.0,16.139,16.194,16.1311,16.1704,209298.0
2015-09-18 10:10:00,20.59,20.62,20.58,20.58,55513.0,16.1783,16.2019,16.1704,16.1704,55513.0
2015-09-18 10:15:00,20.59,20.59,20.52,20.53,255970.0,16.1783,16.1783,16.1233,16.1311,255970.0
2015-09-18 10:20:00,20.52,20.59,20.5,20.58,92163.0,16.1233,16.1783,16.1076,16.1704,92163.0
2015-09-18 10:25:00,20.58,20.65,20.57,20.6,125550.0,16.1704,16.2254,16.1626,16.1861,125550.0
2015-09-18 10:30:00,20.61,20.64,20.6,20.61,72982.0,16.194,16.2176,16.1861,16.194,72982.0
2015-09-18 10:35:00,20.61,20.61,20.56,20.56,63462.0,16.194,16.194,16.1547,16.1547,63462.0
2015-09-18 10:40:00,20.56,20.59,20.55,20.59,123631.0,16.1547,16.1783,16.1469,16.1783,123631.0
2015-09-18 10:45:00,20.58,20.63,20.58,20.63,71467.0,16.1704,16.2097,16.1704,16.2097,71467.0
2015-09-18 10:50:00,20.63,20.65,20.62,20.63,88629.0,16.2097,16.2254,16.2019,16.2097,88629.0
2015-09-18 10:55:00,20.63,20.67,20.62,20.65,68755.0,16.2097,16.2411,16.2019,16.2254,68755.0
2015-09-18 11:00:00,20.66,20.71,20.65,20.71,75050.0,16.2333,16.2726,16.2254,16.2726,75050.0
2015-09-18 11:05:00,20.71,20.72,20.67,20.68,122730.0,16.2726,16.2804,16.2411,16.249,122730.0
2015-09-18 11:10:00,20.68,20.68,20.65,20.68,43501.0,16.249,16.249,16.2254,16.249,43501.0
2015-09-18 11:15:00,20.67,20.68,20.63,20.64,104034.0,16.2411,16.249,16.2097,16.2176,104034.0
2015-09-18 11:20:00,20.64,20.67,20.63,20.67,58151.0,16.2176,16.2411,16.2097,16.2411,58151.0
2015-09-18 11:25:00,20.67,20.71,20.64,20.64,83620.0,16.2411,16.2726,16.2176,16.2176,83620.0
2015-09-18 11:30:00,20.64,20.65,20.62,20.64,79848.0,16.2176,16.2254,16.2019,16.2176,79848.0
2015-09-18 11:35:00,20.64,20.69,20.61,20.69,51215.0,16.2176,16.2569,16.194,16.2569,51215.0
2015-09-18 11:40:00,20.69,20.72,20.67,20.72,40480.0,16.2569,16.2804,16.2411,16.2804,40480.0
2015-09-18 11:45:00,20.72,20.76,20.71,20.75,105861.0,16.2804,16.3119,16.2726,16.304,105861.0
2015-09-18 11:50:00,20.75,20.75,20.67,20.68,69545.0,16.304,16.304,16.2411,16.249,69545.0
2015-09-18 11:55:00,20.69,20.7,20.68,20.68,91092.0,16.2569,16.2647,16.249,16.249,91092.0
2015-09-18 12:00:00,20.69,20.7,20.68,20.68,19131.0,16.2569,16.2647,16.249,16.249,19131.0
2015-09-18 12:05:00,20.68,20.69,20.65,20.67,67861.0,16.249,16.2569,16.2254,16.2411,67861.0
2015-09-18 12:10:00,20.67,20.67,20.62,20.64,51804.0,16.2411,16.2411,16.2019,16.2176,51804.0
2015-09-18 12:15:00,20.63,20.67,20.61,20.65,56372.0,16.2097,16.2411,16.194,16.2254,56372.0
2015-09-18 12:20:00,20.65,20.66,20.62,20.62,65232.0,16.2254,16.2333,16.2019,16.2019,65232.0
2015-09-18 12:25:00,20.63,20.67,20.63,20.67,49271.0,16.2097,16.2411,16.2097,16.2411,49271.0
2015-09-18 12:30:00,20.67,20.68,20.64,20.67,107578.0,16.2411,16.249,16.2176,16.2411,107578.0
2015-09-18 12:35:00,20.66,20.68,20.65,20.68,21829.0,16.2333,16.249,16.2254,16.249,21829.0
2015-09-18 12:40:00,20.68,20.69,20.64,20.64,59639.0,16.249,16.2569,16.2176,16.2176,59639.0
2015-09-18 12:45:00,20.65,20.66,20.64,20.66,18862.0,16.2254,16.2333,16.2176,16.2333,18862.0
2015-09-18 12:50:00,20.66,20.67,20.64,20.64,72046.0,16.2333,16.2411,16.2176,16.2176,72046.0
2015-09-18 12:55:00,20.64,20.65,20.61,20.64,47606.0,16.2176,16.2254,16.194,16.2176,47606.0
2015-09-18 13:00:00,20.63,20.67,20.61,20.66,44152.0,16.2097,16.2411,16.194,16.2333,44152.0
2015-09-18 13:05:00,20.66,20.67,20.63,20.64,90579.0,16.2333,16.2411,16.2097,16.2176,90579.0
2015-09-18 13:10:00,20.65,20.65,20.6,20.6,58994.0,16.2254,16.2254,16.1861,16.1861,58994.0
2015-09-18 13:15:00,20.61,20.62,20.59,20.61,48541.0,16.194,16.2019,16.1783,16.194,48541.0
2015-09-18 13:20:00,20.6,20.6,20.54,20.54,107897.0,16.1861,16.1861,16.139,16.139,107897.0
2015-09-18 13:25:00,20.54,20.55,20.51,20.55,45353.0,16.139,16.1469,16.1154,16.1469,45353.0
2015-09-18 13:30:00,20.55,20.57,20.53,20.53,78125.0,16.1469,16.1626,16.1311,16.1311,78125.0
2015-09-18 13:35:00,20.53,20.55,20.52,20.53,42537.0,16.1311,16.1469,16.1233,16.1311,42537.0
2015-09-18 13:40:00,20.53,20.57,20.53,20.55,52623.0,16.1311,16.1626,16.1311,16.1469,52623.0
2015-09-18 13:45:00,20.55,20.56,20.51,20.53,62695.0,16.1469,16.1547,16.1154,16.1311,62695.0
2015-09-18 13:50:00,20.53,20.53,20.49,20.5,69664.0,16.1311,16.1311,16.0997,16.1076,69664.0
2015-09-18 13:55:00,20.5,20.51,20.46,20.47,147728.0,16.1076,16.1154,16.0761,16.084,147728.0
2015-09-18 14:00:00,20.48,20.51,20.47,20.51,97170.0,16.0919,16.1154,16.084,16.1154,97170.0
2015-09-18 14:05:00,20.51,20.54,20.5,20.51,90106.0,16.1154,16.139,16.1076,16.1154,90106.0
2015-09-18 14:10:00,20.51,20.54,20.49,20.51,93444.0,16.1154,16.139,16.0997,16.1154,93444.0
2015-09-18 14:15:00,20.52,20.54,20.5,20.5,74891.0,16.1233,16.139,16.1076,16.1076,74891.0
2015-09-18 14:20:00,20.5,20.57,20.49,20.57,103964.0,16.1076,16.1626,16.0997,16.1626,103964.0
2015-09-18 14:25:00,20.57,20.59,20.54,20.57,75619.0,16.1626,16.1783,16.139,16.1626,75619.0
2015-09-18 14:30:00,20.57,20.58,20.54,20.57,59960.0,16.1626,16.1704,16.139,16.1626,59960.0
2015-09-18 14:35:00,20.57,20.57,20.52,20.55,121689.0,16.1626,16.1626,16.1233,16.1469,121689.0
2015-09-18 14:40:00,20.55,20.59,20.54,20.57,91272.0,16.1469,16.1783,16.139,16.1626,91272.0
2015-09-18 14:45:00,20.57,20.58,20.55,20.55,73533.0,16.1626,16.1704,16.1469,16.1469,73533.0
2015-09-18 14:50:00,20.55,20.56,20.53,20.56,73104.0,16.1469,16.1547,16.1311,16.1547,73104.0
2015-09-18 14:55:00,20.56,20.61,20.55,20.59,92669.0,16.1547,16.194,16.1469,16.1783,92669.0
2015-09-18 15:00:00,20.6,20.62,20.55,20.55,93807.0,16.1861,16.2019,16.1469,16.1469,93807.0
2015-09-18 15:05:00,20.55,20.56,20.52,20.53,55747.0,16.1469,16.1547,16.1233,16.1311,55747.0
2015-09-18 15:10:00,20.53,20.58,20.53,20.58,82884.0,16.1311,16.1704,16.1311,16.1704,82884.0
2015-09-18 15:15:00,20.57,20.58,20.5,20.51,183173.0,16.1626,16.1704,16.1076,16.1154,183173.0
2015-09-18 15:20:00,20.5,20.53,20.47,20.51,130326.0,16.1076,16.1311,16.084,16.1154,130326.0
2015-09-18 15:25:00,20.51,20.54,20.5,20.54,75460.0,16.1154,16.139,16.1076,16.139,75460.0
2015-09-18 15:30:00,20.52,20.54,20.51,20.53,86829.0,16.1233,16.139,16.1154,16.1311,86829.0
2015-09-18 15:35:00,20.53,20.54,20.52,20.54,109019.0,16.1311,16.139,16.1233,16.139,109019.0
2015-09-18 15:40:00,20.53,20.54,20.48,20.5,312905.0,16.1311,16.139,16.0919,16.1076,312905.0
2015-09-18 15:45:00,20.5,20.55,20.48,20.53,393225.0,16.1076,16.1469,16.0919,16.1311,393225.0
2015-09-18 15:50:00,20.53,20.6,20.52,20.59,370758.0,16.1311,16.1861,16.1233,16.1783,370758.0
2015-09-18 15:55:00,20.59,20.6,20.56,20.58,1047700.0,16.1783,16.1861,16.1547,16.1704,1047700.0
2015-09-21 09:30:00,20.53,20.59,20.48,20.59,335827.0,16.1311,16.1783,16.0919,16.1783,335827.0
2015-09-21 09:35:00,20.59,20.6,20.46,20.52,288019.0,16.1783,16.1861,16.0761,16.1233,288019.0
2015-09-21 09:40:00,20.53,20.59,20.48,20.53,376360.0,16.1311,16.1783,16.0919,16.1311,376360.0
2015-09-21 09:45:00,20.53,20.55,20.51,20.51,423049.0,16.1311,16.1469,16.1154,16.1154,423049.0
2015-09-21 09:50:00,20.52,20.53,20.51,20.52,192241.0,16.1233,16.1311,16.1154,16.1233,192241.0
2015-09-21 09:55:00,20.51,20.55,20.51,20.51,129507.0,16.1154,16.1469,16.1154,16.1154,129507.0
2015-09-21 10:00:00,20.52,20.52,20.48,20.5,209024.0,16.1233,16.1233,16.0919,16.1076,209024.0
2015-09-21 10:05:00,20.51,20.55,20.5,20.52,199169.0,16.1154,16.1469,16.1076,16.1233,199169.0
2015-09-21 10:10:00,20.53,20.53,20.49,20.51,97968.0,16.1311,16.1311,16.0997,16.1154,97968.0
2015-09-21 10:15:00,20.51,20.52,20.44,20.44,259547.0,16.1154,16.1233,16.0604,16.0604,259547.0
2015-09-21 10:20:00,20.44,20.46,20.43,20.46,317866.0,16.0604,16.0761,16.0526,16.0761,317866.0
2015-09-21 10:25:00,20.46,20.47,20.43,20.46,165740.0,16.0761,16.084,16.0526,16.0761,165740.0
2015-09-21 10:30:00,20.46,20.49,20.46,20.47,114654.0,16.0761,16.0997,16.0761,16.084,114654.0
2015-09-21 10:35:00,20.47,20.52,20.47,20.52,76998.0,16.084,16.1233,16.084,16.1233,76998.0
2015-09-21 10:40:00,20.52,20.56,20.52,20.55,78120.0,16.1233,16.1547,16.1233,16.1469,78120.0
2015-09-21 10:45:00,20.55,20.58,20.54,20.56,129550.0,16.1469,16.1704,16.139,16.1547,129550.0
2015-09-21 10:50:00,20.57,20.62,20.56,20.62,127363.0,16.1626,16.2019,16.1547,16.2019,127363.0
2015-09-21 10:55:00,20.62,20.62,20.56,20.57,131991.0,16.2019,16.2019,16.1547,16.1626,131991.0
2015-09-21 11:00:00,20.57,20.59,20.55,20.55,82227.0,16.1626,16.1783,16.1469,16.1469,82227.0
2015-09-21 11:05:00,20.55,20.56,20.54,20.55,33235.0,16.1469,16.1547,16.139,16.1469,33235.0
2015-09-21 11:10:00,20.55,20.57,20.53,20.53,102191.0,16.1469,16.1626,16.1311,16.1311,102191.0
2015-09-21 11:15:00,20.53,20.55,20.53,20.55,47574.0,16.1311,16.1469,16.1311,16.1469,47574.0
2015-09-21 11:20:00,20.55,20.55,20.51,20.52,54318.0,16.1469,16.1469,16.1154,16.1233,54318.0
2015-09-21 11:25:00,20.52,20.54,20.48,20.48,112124.0,16.1233,16.139,16.0919,16.0919,112124.0
2015-09-21 11:30:00,20.48,20.49,20.41,20.44,361884.0,16.0919,16.0997,16.0369,16.0604,361884.0
2015-09-21 11:35:00,20.45,20.46,20.43,20.45,118575.0,16.0683,16.0761,16.0526,16.0683,118575.0
2015-09-21 11:40:00,20.45,20.47,20.44,20.47,138991.0,16.0683,16.084,16.0604,16.084,138991.0
2015-09-21 11:45:00,20.47,20.47,20.42,20.46,162345.0,16.084,16.084,16.0447,16.0761,162345.0
2015-09-21 11:50:00,20.46,20.48,20.45,20.48,67931.0,16.0761,16.0919,16.0683,16.0919,67931.0
2015-09-21 11:55:00,20.48,20.49,20.44,20.49,171053.0,16.0919,16.0997,16.0604,16.0997,171053.0
2015-09-21 12:00:00,20.48,20.49,20.43,20.44,193913.0,16.0919,16.0997,16.0526,16.0604,193913.0
2015-09-21 12:05:00,20.44,20.46,20.43,20.46,91533.0,16.0604,16.0761,16.0526,16.0761,91533.0
2015-09-21 12:10:00,20.45,20.46,20.43,20.44,93445.0,16.0683,16.0761,16.0526,16.0604,93445.0
2015-09-21 12:15:00,20.44,20.46,20.43,20.44,54118.0,16.0604,16.0761,16.0526,16.0604,54118.0
2015-09-21 12:20:00,20.44,20.46,20.44,20.45,59720.0,16.0604,16.0761,16.0604,16.0683,59720.0
2015-09-21 12:25:00,20.46,20.46,20.42,20.43,45063.0,16.0761,16.0761,16.0447,16.0526,45063.0
2015-09-21 12:30:00,20.43,20.44,20.42,20.43,109841.0,16.0526,16.0604,16.0447,16.0526,109841.0
2015-09-21 12:35:00,20.43,20.44,20.41,20.41,139478.0,16.0526,16.0604,16.0369,16.0369,139478.0
2015-09-21 12:40:00,20.41,20.44,20.4,20.44,117023.0,16.0369,16.0604,16.029,16.0604,117023.0
2015-09-21 12:45:00,20.44,20.44,20.42,20.43,79979.0,16.0604,16.0604,16.0447,16.0526,79979.0
2015-09-21 12:50:00,20.44,20.45,20.42,20.45,232187.0,16.0604,16.0683,16.0447,16.0683,232187.0
2015-09-21 12:55:00,20.44,20.45,20.42,20.43,67338.0,16.0604,16.0683,16.0447,16.0526,67338.0
2015-09-21 13:00:00,20.43,20.44,20.42,20.43,73906.0,16.0526,16.0604,16.0447,16.0526,73906.0
2015-09-21 13:05:00,20.44,20.45,20.42,20.44,77857.0,16.0604,16.0683,16.0447,16.0604,77857.0
2015-09-21 13:10:00,20.43,20.44,20.42,20.43,82341.0,16.0526,16.0604,16.0447,16.0526,82341.0
2015-09-21 13:15:00,20.43,20.44,20.42,20.44,45892.0,16.0526,16.0604,16.0447,16.0604,45892.0
2015-09-21 13:20:00,20.44,20.47,20.43,20.46,122369.0,16.0604,16.084,16.0526,16.0761,122369.0
2015-09-21 13:25:00,20.46,20.47,20.45,20.46,63513.0,16.0761,16.084,16.0683,16.0761,63513.0
2015-09-21 13:30:00,20.46,20.48,20.45,20.46,89860.0,16.0761,16.0919,16.0683,16.0761,89860.0
2015-09-21 13:35:00,20.46,20.48,20.45,20.48,54209.0,16.0761,16.0919,16.0683,16.0919,54209.0
2015-09-21 13:40:00,20.48,20.48,20.45,20.47,68920.0,16.0919,16.0919,16.0683,16.084,68920.0
2015-09-21 13:45:00,20.48,20.48,20.45,20.46,83401.0,16.0919,16.0919,16.0683,16.0761,83401.0
2015-09-21 13:50:00,20.46,20.47,20.44,20.46,66918.0,16.0761,16.084,16.0604,16.0761,66918.0
2015-09-21 13:55:00,20.46,20.46,20.43,20.44,49725.0,16.0761,16.0761,16.0526,16.0604,49725.0
2015-09-21 14:00:00,20.44,20.48,20.43,20.47,146920.0,16.0604,16.0919,16.0526,16.084,146920.0
2015-09-21 14:05:00,20.48,20.48,20.45,20.46,47506.0,16.0919,16.0919,16.0683,16.0761,47506.0
2015-09-21 14:10:00,20.46,20.46,20.43,20.43,65542.0,16.0761,16.0761,16.0526,16.0526,65542.0
2015-09-21 14:15:00,20.44,20.46,20.43,20.45,52514.0,16.0604,16.0761,16.0526,16.0683,52514.0
2015-09-21 14:20:00,20.45,20.48,20.44,20.48,74508.0,16.0683,16.0919,16.0604,16.0919,74508.0
2015-09-21 14:25:00,20.48,20.49,20.47,20.47,86241.0,16.0919,16.0997,16.084,16.084,86241.0
2015-09-21 14:30:00,20.48,20.5,20.46,20.5,166285.0,16.0919,16.1076,16.0761,16.1076,166285.0
2015-09-21 14:35:00,20.5,20.51,20.49,20.51,36907.0,16.1076,16.1154,16.0997,16.1154,36907.0
2015-09-21 14:40:00,20.51,20.51,20.5,20.51,73629.0,16.1154,16.1154,16.1076,16.1154,73629.0
2015-09-21 14:45:00,20.51,20.54,20.5,20.54,110659.0,16.1154,16.139,16.1076,16.139,110659.0
2015-09-21 14:50:00,20.54,20.62,20.53,20.62,137551.0,16.139,16.2019,16.1311,16.2019,137551.0
2015-09-21 14:55:00,20.62,20.63,20.6,20.63,227941.0,16.2019,16.2097,16.1861,16.2097,227941.0
2015-09-21 15:00:00,20.63,20.63,20.61,20.62,328058.0,16.2097,16.2097,16.194,16.2019,328058.0
2015-09-21 15:05:00,20.62,20.63,20.6,20.63,297338.0,16.2019,16.2097,16.1861,16.2097,297338.0
2015-09-21 15:10:00,20.63,20.64,20.63,20.64,108837.0,16.2097,16.2176,16.2097,16.2176,108837.0
2015-09-21 15:15:00,20.64,20.66,20.63,20.66,130021.0,16.2176,16.2333,16.2097,16.2333,130021.0
2015-09-21 15:20:00,20.66,20.66,20.64,20.65,219072.0,16.2333,16.2333,16.2176,16.2254,219072.0
2015-09-21 15:25:00,20.64,20.72,20.64,20.72,451582.0,16.2176,16.2804,16.2176,16.2804,451582.0
2015-09-21 15:30:00,20.72,20.72,20.57,20.59,468401.0,16.2804,16.2804,16.1626,16.1783,468401.0
2015-09-21 15:35:00,20.59,20.59,20.53,20.54,150728.0,16.1783,16.1783,16.1311,16.139,150728.0
2015-09-21 15:40:00,20.54,20.56,20.51,20.53,166460.0,16.139,16.1547,16.1154,16.1311,166460.0
2015-09-21 15:45:00,20.52,20.53,20.49,20.5,153834.0,16.1233,16.1311,16.0997,16.1076,153834.0
2015-09-21 15:50:00,20.5,20.51,20.49,20.49,226624.0,16.1076,16.1154,16.0997,16.0997,226624.0
2015-09-21 15:55:00,20.5,20.54,20.49,20.53,513871.0,16.1076,16.139,16.0997,16.1311,513871.0
2015-09-22 09:30:00,20.17,20.18,19.94,19.99,456641.0,15.8483,15.8561,15.6676,15.7068,456641.0
2015-09-22 09:35:00,19.99,20.08,19.98,20.05,340890.0,15.7068,15.7776,15.699,15.754,340890.0
2015-09-22 09:40:00,20.04,20.13,19.99,20.11,257957.0,15.7461,15.8168,15.7068,15.8011,257957.0
2015-09-22 09:45:00,20.12,20.17,20.11,20.14,331473.0,15.809,15.8483,15.8011,15.8247,331473.0
2015-09-22 09:50:00,20.14,20.15,20.09,20.13,547290.0,15.8247,15.8326,15.7854,15.8168,547290.0
2015-09-22 09:55:00,20.14,20.22,20.13,20.2,156354.0,15.8247,15.8876,15.8168,15.8719,156354.0
2015-09-22 10:00:00,20.2,20.24,20.19,20.2,288140.0,15.8719,15.9033,15.864,15.8719,288140.0
2015-09-22 10:05:00,20.2,20.2,20.14,20.15,542177.0,15.8719,15.8719,15.8247,15.8326,542177.0
2015-09-22 10:10:00,20.15,20.16,20.14,20.14,361696.0,15.8326,15.8404,15.8247,15.8247,361696.0
2015-09-22 10:15:00,20.14,20.16,20.06,20.16,350623.0,15.8247,15.8404,15.7618,15.8404,350623.0
2015-09-22 10:20:00,20.16,20.17,20.13,20.14,410332.0,15.8404,15.8483,15.8168,15.8247,410332.0
2015-09-22 10:25:00,20.13,20.18,20.09,20.09,657012.0,15.8168,15.8561,15.7854,15.7854,657012.0
2015-09-22 10:30:00,20.09,20.13,20.08,20.11,178993.0,15.7854,15.8168,15.7776,15.8011,178993.0
2015-09-22 10:35:00,20.12,20.13,20.1,20.12,244216.0,15.809,15.8168,15.7933,15.809,244216.0
2015-09-22 10:40:00,20.12,20.12,20.09,20.12,159505.0,15.809,15.809,15.7854,15.809,159505.0
2015-09-22 10:45:00,20.11,20.12,20.04,20.04,74148.0,15.8011,15.809,15.7461,15.7461,74148.0
2015-09-22 10:50:00,20.04,20.06,20.02,20.05,92209.0,15.7461,15.7618,15.7304,15.754,92209.0
2015-09-22 10:55:00,20.05,20.07,20.02,20.04,48021.0,15.754,15.7697,15.7304,15.7461,48021.0
2015-09-22 11:00:00,20.04,20.04,20.02,20.03,38817.0,15.7461,15.7461,15.7304,15.7383,38817.0
2015-09-22 11:05:00,20.03,20.05,20.02,20.03,51122.0,15.7383,15.754,15.7304,15.7383,51122.0
2015-09-22 11:10:00,20.02,20.07,20.02,20.05,67862.0,15.7304,15.7697,15.7304,15.754,67862.0
2015-09-22 11:15:00,20.05,20.09,20.04,20.06,89748.0,15.754,15.7854,15.7461,15.7618,89748.0
2015-09-22 11:20:00,20.07,20.07,20.03,20.04,58154.0,15.7697,15.7697,15.7383,15.7461,58154.0
2015-09-22 11:25:00,20.04,20.06,20.02,20.04,97372.0,15.7461,15.7618,15.7304,15.7461,97372.0
2015-09-22 11:30:00,20.04,20.07,20.02,20.03,79676.0,15.7461,15.7697,15.7304,15.7383,79676.0
2015-09-22 11:35:00,20.04,20.05,20.02,20.02,51815.0,15.7461,15.754,15.7304,15.7304,51815.0
2015-09-22 11:40:00,20.02,20.03,19.98,20.03,195653.0,15.7304,15.7383,15.699,15.7383,195653.0
2015-09-22 11:45:00,20.02,20.06,20.01,20.05,55720.0,15.7304,15.7618,15.7226,15.754,55720.0
2015-09-22 11:50:00,20.05,20.07,20.04,20.07,37824.0,15.754,15.7697,15.7461,15.7697,37824.0
2015-09-22 11:55:00,20.08,20.09,20.06,20.09,47990.0,15.7776,15.7854,15.7618,15.7854,47990.0
2015-09-22 12:00:00,20.09,20.09,20.04,20.07,48130.0,15.7854,15.7854,15.7461,15.7697,48130.0
2015-09-22 12:05:00,20.07,20.16,20.07,20.15,129077.0,15.7697,15.8404,15.7697,15.8326,129077.0
2015-09-22 12:10:00,20.15,20.17,20.13,20.14,60157.0,15.8326,15.8483,15.8168,15.8247,60157.0
2015-09-22 12:15:00,20.13,20.14,20.1,20.11,52091.0,15.8168,15.8247,15.7933,15.8011,52091.0
2015-09-22 12:20:00,20.11,20.13,20.1,20.12,26902.0,15.8011,15.8168,15.7933,15.809,26902.0
2015-09-22 12:25:00,20.13,20.13,20.08,20.12,220158.0,15.8168,15.8168,15.7776,15.809,220158.0
2015-09-22 12:30:00,20.12,20.13,20.1,20.11,64628.0,15.809,15.8168,15.7933,15.8011,64628.0
2015-09-22 12:35:00,20.1,20.1,20.04,20.05,98130.0,15.7933,15.7933,15.7461,15.754,98130.0
2015-09-22 12:40:00,20.04,20.08,20.03,20.05,62384.0,15.7461,15.7776,15.7383,15.754,62384.0
2015-09-22 12:45:00,20.05,20.06,20.02,20.02,34081.0,15.754,15.7618,15.7304,15.7304,34081.0
2015-09-22 12:50:00,20.03,20.04,19.99,20.0,85765.0,15.7383,15.7461,15.7068,15.7147,85765.0
2015-09-22 12:55:00,20.01,20.04,20.01,20.02,29302.0,15.7226,15.7461,15.7226,15.7304,29302.0
2015-09-22 13:00:00,20.02,20.08,20.02,20.08,48493.0,15.7304,15.7776,15.7304,15.7776,48493.0
2015-09-22 13:05:00,20.07,20.08,20.02,20.02,27442.0,15.7697,15.7776,15.7304,15.7304,27442.0
2015-09-22 13:10:00,20.03,20.07,20.02,20.04,70360.0,15.7383,15.7697,15.7304,15.7461,70360.0
2015-09-22 13:15:00,20.03,20.04,20.01,20.04,102279.0,15.7383,15.7461,15.7226,15.7461,102279.0
2015-09-22 13:20:00,20.04,20.04,20.0,20.02,71867.0,15.7461,15.7461,15.7147,15.7304,71867.0
2015-09-22 13:25:00,20.01,20.02,19.95,19.96,118255.0,15.7226,15.7304,15.6754,15.6833,118255.0
2015-09-22 13:30:00,19.96,20.0,19.96,19.98,89228.0,15.6833,15.7147,15.6833,15.699,89228.0
2015-09-22 13:35:00,19.98,19.99,19.97,19.97,69783.0,15.699,15.7068,15.6911,15.6911,69783.0
2015-09-22 13:40:00,19.97,20.04,19.97,20.04,70708.0,15.6911,15.7461,15.6911,15.7461,70708.0
2015-09-22 13:45:00,20.04,20.05,20.02,20.03,38065.0,15.7461,15.754,15.7304,15.7383,38065.0
2015-09-22 13:50:00,20.03,20.04,19.99,19.99,74899.0,15.7383,15.7461,15.7068,15.7068,74899.0
2015-09-22 13:55:00,19.99,20.01,19.99,19.99,74737.0,15.7068,15.7226,15.7068,15.7068,74737.0
2015-09-22 14:00:00,19.99,20.02,19.97,20.02,135660.0,15.7068,15.7304,15.6911,15.7304,135660.0
2015-09-22 14:05:00,20.01,20.02,19.98,19.98,84378.0,15.7226,15.7304,15.699,15.699,84378.0
2015-09-22 14:10:00,19.98,20.0,19.95,20.0,112228.0,15.699,15.7147,15.6754,15.7147,112228.0
2015-09-22 14:15:00,20.0,20.02,19.99,20.0,81820.0,15.7147,15.7304,15.7068,15.7147,81820.0
2015-09-22 14:20:00,19.99,20.01,19.96,19.96,68586.0,15.7068,15.7226,15.6833,15.6833,68586.0
2015-09-22 14:25:00,19.96,20.0,19.96,19.99,108255.0,15.6833,15.7147,15.6833,15.7068,108255.0
2015-09-22 14:30:00,19.98,20.04,19.98,20.02,97721.0,15.699,15.7461,15.699,15.7304,97721.0
2015-09-22 14:35:00,20.03,20.03,19.98,20.0,99429.0,15.7383,15.7383,15.699,15.7147,99429.0
2015-09-22 14:40:00,20.0,20.01,19.98,19.98,80724.0,15.7147,15.7226,15.699,15.699,80724.0
2015-09-22 14:45:00,19.98,19.99,19.93,19.94,139473.0,15.699,15.7068,15.6597,15.6676,139473.0
2015-09-22 14:50:00,19.93,19.95,19.93,19.94,85698.0,15.6597,15.6754,15.6597,15.6676,85698.0
2015-09-22 14:55:00,19.94,19.98,19.93,19.97,123468.0,15.6676,15.699,15.6597,15.6911,123468.0
2015-09-22 15:00:00,19.97,19.98,19.94,19.95,116832.0,15.6911,15.699,15.6676,15.6754,116832.0
2015-09-22 15:05:00,19.95,19.97,19.91,19.92,136517.0,15.6754,15.6911,15.644,15.6518,136517.0
2015-09-22 15:10:00,19.91,19.92,19.89,19.9,124575.0,15.644,15.6518,15.6283,15.6361,124575.0
2015-09-22 15:15:00,19.91,19.94,19.88,19.88,159499.0,15.644,15.6676,15.6204,15.6204,159499.0
2015-09-22 15:20:00,19.88,19.93,19.88,19.9,112362.0,15.6204,15.6597,15.6204,15.6361,112362.0
2015-09-22 15:25:00,19.9,19.98,19.9,19.95,254280.0,15.6361,15.699,15.6361,15.6754,254280.0
2015-09-22 15:30:00,19.95,20.03,19.94,20.02,199117.0,15.6754,15.7383,15.6676,15.7304,199117.0
2015-09-22 15:35:00,20.02,20.07,20.01,20.07,305432.0,15.7304,15.7697,15.7226,15.7697,305432.0
2015-09-22 15:40:00,20.05,20.06,20.03,20.04,295235.0,15.754,15.7618,15.7383,15.7461,295235.0
2015-09-22 15:45:00,20.03,20.04,20.0,20.0,237063.0,15.7383,15.7461,15.7147,15.7147,237063.0
2015-09-22 15:50:00,20.01,20.01,19.96,19.98,296456.0,15.7226,15.7226,15.6833,15.699,296456.0
2015-09-22 15:55:00,19.98,19.99,19.94,19.96,941348.0,15.699,15.7068,15.6676,15.6833,941348.0
2015-09-23 09:30:00,19.65,19.73,19.6,19.66,1289509.0,15.4397,15.5026,15.4004,15.4476,1289509.0
2015-09-23 09:35:00,19.65,19.72,19.65,19.67,741012.0,15.4397,15.4947,15.4397,15.4554,741012.0
2015-09-23 09:40:00,19.66,19.78,19.6,19.72,917262.0,15.4476,15.5418,15.4004,15.4947,917262.0
2015-09-23 09:45:00,19.73,19.75,19.7,19.73,491691.0,15.5026,15.5183,15.479,15.5026,491691.0
2015-09-23 09:50:00,19.73,19.84,19.73,19.82,337788.0,15.5026,15.589,15.5026,15.5733,337788.0
2015-09-23 09:55:00,19.82,19.87,19.82,19.86,169457.0,15.5733,15.6126,15.5733,15.6047,169457.0
2015-09-23 10:00:00,19.87,19.9,19.81,19.85,458709.0,15.6126,15.6361,15.5654,15.5968,458709.0
2015-09-23 10:05:00,19.86,19.92,19.85,19.9,556210.0,15.6047,15.6518,15.5968,15.6361,556210.0
2015-09-23 10:10:00,19.9,19.99,19.9,19.96,590471.0,15.6361,15.7068,15.6361,15.6833,590471.0
2015-09-23 10:15:00,19.96,20.06,19.94,20.05,259886.0,15.6833,15.7618,15.6676,15.754,259886.0
2015-09-23 10:20:00,20.05,20.1,20.04,20.07,390142.0,15.754,15.7933,15.7461,15.7697,390142.0
2015-09-23 10:25:00,20.07,20.17,20.06,20.16,303113.0,15.7697,15.8483,15.7618,15.8404,303113.0
2015-09-23 10:30:00,20.15,20.24,20.15,20.22,382020.0,15.8326,15.9033,15.8326,15.8876,382020.0
2015-09-23 10:35:00,20.22,20.27,20.13,20.15,645002.0,15.8876,15.9269,15.8168,15.8326,645002.0
2015-09-23 10:40:00,20.14,20.22,20.09,20.1,343077.0,15.8247,15.8876,15.7854,15.7933,343077.0
2015-09-23 10:45:00,20.11,20.21,20.1,20.21,209025.0,15.8011,15.8797,15.7933,15.8797,209025.0
2015-09-23 10:50:00,20.21,20.29,20.21,20.27,196162.0,15.8797,15.9426,15.8797,15.9269,196162.0
2015-09-23 10:55:00,20.28,20.29,20.19,20.21,261140.0,15.9347,15.9426,15.864,15.8797,261140.0
2015-09-23 11:00:00,20.21,20.22,20.16,20.19,210282.0,15.8797,15.8876,15.8404,15.864,210282.0
2015-09-23 11:05:00,20.2,20.23,20.12,20.23,293084.0,15.8719,15.8954,15.809,15.8954,293084.0
2015-09-23 11:10:00,20.22,20.22,20.08,20.09,204091.0,15.8876,15.8876,15.7776,15.7854,204091.0
2015-09-23 11:15:00,20.09,20.1,20.0,20.0,424672.0,15.7854,15.7933,15.7147,15.7147,424672.0
2015-09-23 11:20:00,19.99,20.0,19.95,20.0,167397.0,15.7068,15.7147,15.6754,15.7147,167397.0
2015-09-23 11:25:00,20.0,20.0,19.95,19.98,266668.0,15.7147,15.7147,15.6754,15.699,266668.0
2015-09-23 11:30:00,19.99,20.0,19.94,19.96,121402.0,15.7068,15.7147,15.6676,15.6833,121402.0
2015-09-23 11:35:00,19.96,19.99,19.95,19.98,80578.0,15.6833,15.7068,15.6754,15.699,80578.0
2015-09-23 11:40:00,19.98,20.0,19.97,19.99,163949.0,15.699,15.7147,15.6911,15.7068,163949.0
2015-09-23 11:45:00,20.0,20.03,19.99,20.03,233860.0,15.7147,15.7383,15.7068,15.7383,233860.0
2015-09-23 11:50:00,20.03,20.1,20.02,20.07,363984.0,15.7383,15.7933,15.7304,15.7697,363984.0
2015-09-23 11:55:00,20.07,20.11,20.06,20.1,194464.0,15.7697,15.8011,15.7618,15.7933,194464.0
2015-09-23 12:00:00,20.1,20.1,19.98,19.98,110318.0,15.7933,15.7933,15.699,15.699,110318.0
2015-09-23 12:05:00,19.98,20.02,19.97,19.98,96946.0,15.699,15.7304,15.6911,15.699,96946.0
2015-09-23 12:10:00,19.98,20.02,19.98,20.02,71142.0,15.699,15.7304,15.699,15.7304,71142.0
2015-09-23 12:15:00,20.02,20.03,19.99,20.03,93051.0,15.7304,15.7383,15.7068,15.7383,93051.0
2015-09-23 12:20:00,20.02,20.04,19.99,20.0,96396.0,15.7304,15.7461,15.7068,15.7147,96396.0
2015-09-23 12:25:00,19.99,20.04,19.99,20.04,132738.0,15.7068,15.7461,15.7068,15.7461,132738.0
2015-09-23 12:30:00,20.03,20.03,20.0,20.01,225341.0,15.7383,15.7383,15.7147,15.7226,225341.0
2015-09-23 12:35:00,20.01,20.02,19.98,20.01,86814.0,15.7226,15.7304,15.699,15.7226,86814.0
2015-09-23 12:40:00,20.01,20.02,19.99,20.01,63889.0,15.7226,15.7304,15.7068,15.7226,63889.0
2015-09-23 12:45:00,20.01,20.02,19.99,20.01,118665.0,15.7226,15.7304,15.7068,15.7226,118665.0
2015-09-23 12:50:00,20.0,20.1,20.0,20.09,169699.0,15.7147,15.7933,15.7147,15.7854,169699.0
2015-09-23 12:55:00,20.09,20.1,19.97,19.98,412328.0,15.7854,15.7933,15.6911,15.699,412328.0
2015-09-23 13:00:00,19.97,20.04,19.96,20.01,116772.0,15.6911,15.7461,15.6833,15.7226,116772.0
2015-09-23 13:05:00,20.0,20.07,19.98,20.05,155882.0,15.7147,15.7697,15.699,15.754,155882.0
2015-09-23 13:10:00,20.05,20.08,20.04,20.08,45635.0,15.754,15.7776,15.7461,15.7776,45635.0
2015-09-23 13:15:00,20.08,20.11,20.08,20.11,80115.0,15.7776,15.8011,15.7776,15.8011,80115.0
2015-09-23 13:20:00,20.11,20.11,20.06,20.06,127426.0,15.8011,15.8011,15.7618,15.7618,127426.0
2015-09-23 13:25:00,20.06,20.07,20.04,20.07,53471.0,15.7618,15.7697,15.7461,15.7697,53471.0
2015-09-23 13:30:00,20.07,20.09,20.06,20.09,67926.0,15.7697,15.7854,15.7618,15.7854,67926.0
2015-09-23 13:35:00,20.08,20.12,20.08,20.11,185668.0,15.7776,15.809,15.7776,15.8011,185668.0
2015-09-23 13:40:00,20.12,20.18,20.11,20.17,128839.0,15.809,15.8561,15.8011,15.8483,128839.0
2015-09-23 13:45:00,20.18,20.19,20.15,20.16,66290.0,15.8561,15.864,15.8326,15.8404,66290.0
2015-09-23 13:50:00,20.15,20.17,20.13,20.17,129986.0,15.8326,15.8483,15.8168,15.8483,129986.0
2015-09-23 13:55:00,20.17,20.18,20.14,20.16,141030.0,15.8483,15.8561,15.8247,15.8404,141030.0
2015-09-23 14:00:00,20.17,20.2,20.13,20.18,136229.0,15.8483,15.8719,15.8168,15.8561,136229.0
2015-09-23 14:05:00,20.18,20.19,20.12,20.13,158086.0,15.8561,15.864,15.809,15.8168,158086.0
2015-09-23 14:10:00,20.14,20.16,20.13,20.14,65609.0,15.8247,15.8404,15.8168,15.8247,65609.0
2015-09-23 14:15:00,20.14,20.14,20.12,20.12,51476.0,15.8247,15.8247,15.809,15.809,51476.0
2015-09-23 14:20:00,20.12,20.13,20.1,20.11,103800.0,15.809,15.8168,15.7933,15.8011,103800.0
2015-09-23 14:25:00,20.11,20.15,20.1,20.12,239690.0,15.8011,15.8326,15.7933,15.809,239690.0
2015-09-23 14:30:00,20.11,20.14,20.1,20.13,123925.0,15.8011,15.8247,15.7933,15.8168,123925.0
2015-09-23 14:35:00,20.13,20.14,20.07,20.07,87519.0,15.8168,15.8247,15.7697,15.7697,87519.0
2015-09-23 14:40:00,20.07,20.08,20.06,20.07,109735.0,15.7697,15.7776,15.7618,15.7697,109735.0
2015-09-23 14:45:00,20.07,20.08,20.03,20.04,203658.0,15.7697,15.7776,15.7383,15.7461,203658.0
2015-09-23 14:50:00,20.04,20.04,20.0,20.02,102311.0,15.7461,15.7461,15.7147,15.7304,102311.0
2015-09-23 14:55:00,20.01,20.03,20.0,20.03,125069.0,15.7226,15.7383,15.7147,15.7383,125069.0
2015-09-23 15:00:00,20.03,20.07,20.01,20.07,126312.0,15.7383,15.7697,15.7226,15.7697,126312.0
2015-09-23 15:05:00,20.07,20.07,20.02,20.04,228633.0,15.7697,15.7697,15.7304,15.7461,228633.0
2015-09-23 15:10:00,20.04,20.04,19.99,20.0,240511.0,15.7461,15.7461,15.7068,15.7147,240511.0
2015-09-23 15:15:00,20.0,20.04,19.98,20.04,232188.0,15.7147,15.7461,15.699,15.7461,232188.0
2015-09-23 15:20:00,20.04,20.04,19.99,20.03,341980.0,15.7461,15.7461,15.7068,15.7383,341980.0
2015-09-23 15:25:00,20.03,20.03,20.01,20.03,147340.0,15.7383,15.7383,15.7226,15.7383,147340.0
2015-09-23 15:30:00,20.03,20.07,20.02,20.07,289973.0,15.7383,15.7697,15.7304,15.7697,289973.0
2015-09-23 15:35:00,20.07,20.14,20.06,20.14,461022.0,15.7697,15.8247,15.7618,15.8247,461022.0
2015-09-23 15:40:00,20.14,20.16,20.1,20.1,593034.0,15.8247,15.8404,15.7933,15.7933,593034.0
2015-09-23 15:45:00,20.11,20.12,20.01,20.01,575123.0,15.8011,15.809,15.7226,15.7226,575123.0
2015-09-23 15:50:00,20.02,20.03,19.98,20.0,1615993.0,15.7304,15.7383,15.699,15.7147,1615993.0
2015-09-23 15:55:00,20.0,20.02,19.97,20.0,622769.0,15.7147,15.7304,15.6911,15.7147,622769.0
2015-09-24 09:30:00,19.89,19.89,19.74,19.8,707430.0,15.6283,15.6283,15.5104,15.5576,707430.0
2015-09-24 09:35:00,19.8,19.81,19.74,19.76,191293.0,15.5576,15.5654,15.5104,15.5261,191293.0
2015-09-24 09:40:00,19.76,19.77,19.71,19.73,183758.0,15.5261,15.534,15.4868,15.5026,183758.0
2015-09-24 09:45:00,19.73,19.74,19.63,19.64,316029.0,15.5026,15.5104,15.424,15.4318,316029.0
2015-09-24 09:50:00,19.65,19.67,19.57,19.65,385626.0,15.4397,15.4554,15.3768,15.4397,385626.0
2015-09-24 09:55:00,19.66,19.7,19.64,19.68,384497.0,15.4476,15.479,15.4318,15.4633,384497.0
2015-09-24 10:00:00,19.68,19.7,19.65,19.67,383763.0,15.4633,15.479,15.4397,15.4554,383763.0
2015-09-24 10:05:00,19.68,19.68,19.64,19.64,131595.0,15.4633,15.4633,15.4318,15.4318,131595.0
2015-09-24 10:10:00,19.65,19.73,19.65,19.68,176236.0,15.4397,15.5026,15.4397,15.4633,176236.0
2015-09-24 10:15:00,19.69,19.72,19.68,19.7,90315.0,15.4711,15.4947,15.4633,15.479,90315.0
2015-09-24 10:20:00,19.7,19.7,19.62,19.65,109811.0,15.479,15.479,15.4161,15.4397,109811.0
2015-09-24 10:25:00,19.65,19.65,19.57,19.6,78703.0,15.4397,15.4397,15.3768,15.4004,78703.0
2015-09-24 10:30:00,19.6,19.61,19.58,19.61,68605.0,15.4004,15.4083,15.3847,15.4083,68605.0
2015-09-24 10:35:00,19.61,19.65,19.59,19.63,115848.0,15.4083,15.4397,15.3926,15.424,115848.0
2015-09-24 10:40:00,19.62,19.65,19.61,19.62,72950.0,15.4161,15.4397,15.4083,15.4161,72950.0
2015-09-24 10:45:00,19.61,19.65,19.59,19.64,70254.0,15.4083,15.4397,15.3926,15.4318,70254.0
2015-09-24 10:50:00,19.64,19.69,19.64,19.65,118091.0,15.4318,15.4711,15.4318,15.4397,118091.0
2015-09-24 10:55:00,19.65,19.65,19.61,19.65,54704.0,15.4397,15.4397,15.4083,15.4397,54704.0
2015-09-24 11:00:00,19.65,19.65,19.6,19.61,73954.0,15.4397,15.4397,15.4004,15.4083,73954.0
2015-09-24 11:05:00,19.61,19.61,19.59,19.6,91878.0,15.4083,15.4083,15.3926,15.4004,91878.0
2015-09-24 11:10:00,19.59,19.6,19.56,19.6,70452.0,15.3926,15.4004,15.369,15.4004,70452.0
2015-09-24 11:15:00,19.59,19.66,19.58,19.66,192903.0,15.3926,15.4476,15.3847,15.4476,192903.0
2015-09-24 11:20:00,19.66,19.7,19.65,19.69,102718.0,15.4476,15.479,15.4397,15.4711,102718.0
2015-09-24 11:25:00,19.69,19.69,19.65,19.65,133913.0,15.4711,15.4711,15.4397,15.4397,133913.0
2015-09-24 11:30:00,19.65,19.72,19.65,19.7,74470.0,15.4397,15.4947,15.4397,15.479,74470.0
2015-09-24 11:35:00,19.7,19.72,19.67,19.72,42617.0,15.479,15.4947,15.4554,15.4947,42617.0
2015-09-24 11:40:00,19.72,19.74,19.7,19.73,35255.0,15.4947,15.5104,15.479,15.5026,35255.0
2015-09-24 11:45:00,19.73,19.74,19.67,19.67,43330.0,15.5026,15.5104,15.4554,15.4554,43330.0
2015-09-24 11:50:00,19.68,19.7,19.67,19.69,34470.0,15.4633,15.479,15.4554,15.4711,34470.0
2015-09-24 11:55:00,19.69,19.75,19.69,19.73,52695.0,15.4711,15.5183,15.4711,15.5026,52695.0
2015-09-24 12:00:00,19.73,19.77,19.72,19.77,54233.0,15.5026,15.534,15.4947,15.534,54233.0
2015-09-24 12:05:00,19.76,19.78,19.72,19.73,29101.0,15.5261,15.5418,15.4947,15.5026,29101.0
2015-09-24 12:10:00,19.74,19.77,19.73,19.77,73621.0,15.5104,15.534,15.5026,15.534,73621.0
2015-09-24 12:15:00,19.77,19.79,19.76,19.79,65734.0,15.534,15.5497,15.5261,15.5497,65734.0
2015-09-24 12:20:00,19.78,19.84,19.78,19.79,50585.0,15.5418,15.589,15.5418,15.5497,50585.0
2015-09-24 12:25:00,19.79,19.81,19.78,19.81,34505.0,15.5497,15.5654,15.5418,15.5654,34505.0
2015-09-24 12:30:00,19.81,19.88,19.8,19.87,57604.0,15.5654,15.6204,15.5576,15.6126,57604.0
2015-09-24 12:35:00,19.87,19.88,19.82,19.84,47310.0,15.6126,15.6204,15.5733,15.589,47310.0
2015-09-24 12:40:00,19.83,19.85,19.81,19.81,34313.0,15.5811,15.5968,15.5654,15.5654,34313.0
2015-09-24 12:45:00,19.81,19.81,19.78,19.81,38039.0,15.5654,15.5654,15.5418,15.5654,38039.0
2015-09-24 12:50:00,19.8,19.82,19.78,19.81,34371.0,15.5576,15.5733,15.5418,15.5654,34371.0
2015-09-24 12:55:00,19.8,19.81,19.75,19.77,51251.0,15.5576,15.5654,15.5183,15.534,51251.0
2015-09-24 13:00:00,19.76,19.76,19.73,19.76,72741.0,15.5261,15.5261,15.5026,15.5261,72741.0
2015-09-24 13:05:00,19.75,19.81,19.75,19.81,30576.0,15.5183,15.5654,15.5183,15.5654,30576.0
2015-09-24 13:10:00,19.81,19.84,19.8,19.82,34934.0,15.5654,15.589,15.5576,15.5733,34934.0
2015-09-24 13:15:00,19.83,19.83,19.78,19.78,39225.0,15.5811,15.5811,15.5418,15.5418,39225.0
2015-09-24 13:20:00,19.78,19.81,19.76,19.78,46271.0,15.5418,15.5654,15.5261,15.5418,46271.0
2015-09-24 13:25:00,19.78,19.78,19.72,19.76,76018.0,15.5418,15.5418,15.4947,15.5261,76018.0
2015-09-24 13:30:00,19.77,19.79,19.75,19.79,51829.0,15.534,15.5497,15.5183,15.5497,51829.0
2015-09-24 13:35:00,19.79,19.8,19.76,19.76,41131.0,15.5497,15.5576,15.5261,15.5261,41131.0
2015-09-24 13:40:00,19.77,19.8,19.76,19.79,43407.0,15.534,15.5576,15.5261,15.5497,43407.0
2015-09-24 13:45:00,19.79,19.84,19.77,19.84,83621.0,15.5497,15.589,15.534,15.589,83621.0
2015-09-24 13:50:00,19.84,19.85,19.82,19.84,33434.0,15.589,15.5968,15.5733,15.589,33434.0
2015-09-24 13:55:00,19.84,19.87,19.8,19.82,109307.0,15.589,15.6126,15.5576,15.5733,109307.0
2015-09-24 14:00:00,19.83,19.83,19.79,19.8,42577.0,15.5811,15.5811,15.5497,15.5576,42577.0
2015-09-24 14:05:00,19.8,19.85,19.8,19.82,98789.0,15.5576,15.5968,15.5576,15.5733,98789.0
2015-09-24 14:10:00,19.83,19.88,19.83,19.86,129298.0,15.5811,15.6204,15.5811,15.6047,129298.0
2015-09-24 14:15:00,19.86,19.92,19.85,19.89,89743.0,15.6047,15.6518,15.5968,15.6283,89743.0
2015-09-24 14:20:00,19.89,19.95,19.89,19.92,52025.0,15.6283,15.6754,15.6283,15.6518,52025.0
2015-09-24 14:25:00,19.93,19.93,19.89,19.92,54207.0,15.6597,15.6597,15.6283,15.6518,54207.0
2015-09-24 14:30:00,19.91,19.92,19.87,19.88,43725.0,15.644,15.6518,15.6126,15.6204,43725.0
2015-09-24 14:35:00,19.87,19.9,19.87,19.9,36883.0,15.6126,15.6361,15.6126,15.6361,36883.0
2015-09-24 14:40:00,19.89,19.95,19.88,19.93,163857.0,15.6283,15.6754,15.6204,15.6597,163857.0
2015-09-24 14:45:00,19.94,20.0,19.93,20.0,186128.0,15.6676,15.7147,15.6597,15.7147,186128.0
2015-09-24 14:50:00,19.99,20.01,19.96,19.98,169421.0,15.7068,15.7226,15.6833,15.699,169421.0
2015-09-24 14:55:00,19.99,20.03,19.98,20.0,176650.0,15.7068,15.7383,15.699,15.7147,176650.0
2015-09-24 15:00:00,20.01,20.02,19.97,19.98,196278.0,15.7226,15.7304,15.6911,15.699,196278.0
2015-09-24 15:05:00,19.98,19.99,19.92,19.92,223062.0,15.699,15.7068,15.6518,15.6518,223062.0
2015-09-24 15:10:00,19.93,19.96,19.9,19.94,165343.0,15.6597,15.6833,15.6361,15.6676,165343.0
2015-09-24 15:15:00,19.94,19.99,19.93,19.98,149947.0,15.6676,15.7068,15.6597,15.699,149947.0
2015-09-24 15:20:00,19.99,20.01,19.97,19.97,132050.0,15.7068,15.7226,15.6911,15.6911,132050.0
2015-09-24 15:25:00,19.97,20.02,19.95,20.0,167944.0,15.6911,15.7304,15.6754,15.7147,167944.0
2015-09-24 15:30:00,20.0,20.0,19.96,19.97,169607.0,15.7147,15.7147,15.6833,15.6911,169607.0
2015-09-24 15:35:00,19.97,19.98,19.93,19.93,202957.0,15.6911,15.699,15.6597,15.6597,202957.0
2015-09-24 15:40:00,19.93,19.99,19.92,19.96,288156.0,15.6597,15.7068,15.6518,15.6833,288156.0
2015-09-24 15:45:00,19.96,19.96,19.94,19.95,226391.0,15.6833,15.6833,15.6676,15.6754,226391.0
2015-09-24 15:50:00,19.95,19.96,19.93,19.95,458664.0,15.6754,15.6833,15.6597,15.6754,458664.0
2015-09-24 15:55:00,19.95,20.01,19.95,19.98,893163.0,15.6754,15.7226,15.6754,15.699,893163.0
2015-09-25 09:30:00,20.16,20.26,20.11,20.16,248009.0,15.8404,15.919,15.8011,15.8404,248009.0
2015-09-25 09:35:00,20.16,20.17,20.12,20.14,144887.0,15.8404,15.8483,15.809,15.8247,144887.0
2015-09-25 09:40:00,20.14,20.2,20.12,20.14,162116.0,15.8247,15.8719,15.809,15.8247,162116.0
2015-09-25 09:45:00,20.14,20.21,20.12,20.21,283273.0,15.8247,15.8797,15.809,15.8797,283273.0
2015-09-25 09:50:00,20.22,20.26,20.19,20.25,148140.0,15.8876,15.919,15.864,15.9111,148140.0
2015-09-25 09:55:00,20.25,20.3,20.2,20.2,176161.0,15.9111,15.9504,15.8719,15.8719,176161.0
2015-09-25 10:00:00,20.2,20.22,20.18,20.2,222788.0,15.8719,15.8876,15.8561,15.8719,222788.0
2015-09-25 10:05:00,20.2,20.22,20.18,20.21,270837.0,15.8719,15.8876,15.8561,15.8797,270837.0
2015-09-25 10:10:00,20.21,20.29,20.2,20.27,204199.0,15.8797,15.9426,15.8719,15.9269,204199.0
2015-09-25 10:15:00,20.27,20.28,20.18,20.18,107274.0,15.9269,15.9347,15.8561,15.8561,107274.0
2015-09-25 10:20:00,20.18,20.22,20.08,20.08,388815.0,15.8561,15.8876,15.7776,15.7776,388815.0
2015-09-25 10:25:00,20.08,20.1,20.02,20.02,264678.0,15.7776,15.7933,15.7304,15.7304,264678.0
2015-09-25 10:30:00,20.02,20.08,20.01,20.06,182303.0,15.7304,15.7776,15.7226,15.7618,182303.0
2015-09-25 10:35:00,20.05,20.13,20.03,20.11,171353.0,15.754,15.8168,15.7383,15.8011,171353.0
2015-09-25 10:40:00,20.1,20.11,20.04,20.05,102319.0,15.7933,15.8011,15.7461,15.754,102319.0
2015-09-25 10:45:00,20.05,20.1,20.03,20.1,106161.0,15.754,15.7933,15.7383,15.7933,106161.0
2015-09-25 10:50:00,20.1,20.13,20.07,20.08,138680.0,15.7933,15.8168,15.7697,15.7776,138680.0
2015-09-25 10:55:00,20.08,20.15,20.08,20.15,167447.0,15.7776,15.8326,15.7776,15.8326,167447.0
2015-09-25 11:00:00,20.14,20.17,20.12,20.12,138127.0,15.8247,15.8483,15.809,15.809,138127.0
2015-09-25 11:05:00,20.12,20.13,20.11,20.12,32398.0,15.809,15.8168,15.8011,15.809,32398.0
2015-09-25 11:10:00,20.12,20.14,20.11,20.14,61432.0,15.809,15.8247,15.8011,15.8247,61432.0
2015-09-25 11:15:00,20.14,20.15,20.08,20.08,66825.0,15.8247,15.8326,15.7776,15.7776,66825.0
2015-09-25 11:20:00,20.08,20.15,20.05,20.14,100103.0,15.7776,15.8326,15.754,15.8247,100103.0
2015-09-25 11:25:00,20.13,20.17,20.13,20.13,112628.0,15.8168,15.8483,15.8168,15.8168,112628.0
2015-09-25 11:30:00,20.13,20.15,20.12,20.13,100825.0,15.8168,15.8326,15.809,15.8168,100825.0
2015-09-25 11:35:00,20.13,20.15,20.11,20.14,99106.0,15.8168,15.8326,15.8011,15.8247,99106.0
2015-09-25 11:40:00,20.14,20.18,20.13,20.17,79807.0,15.8247,15.8561,15.8168,15.8483,79807.0
2015-09-25 11:45:00,20.17,20.22,20.16,20.2,110365.0,15.8483,15.8876,15.8404,15.8719,110365.0
2015-09-25 11:50:00,20.2,20.21,20.17,20.17,52015.0,15.8719,15.8797,15.8483,15.8483,52015.0
2015-09-25 11:55:00,20.17,20.21,20.15,20.19,78732.0,15.8483,15.8797,15.8326,15.864,78732.0
2015-09-25 12:00:00,20.19,20.2,20.15,20.15,42100.0,15.864,15.8719,15.8326,15.8326,42100.0
2015-09-25 12:05:00,20.15,20.19,20.15,20.17,38532.0,15.8326,15.864,15.8326,15.8483,38532.0
2015-09-25 12:10:00,20.16,20.21,20.16,20.19,45991.0,15.8404,15.8797,15.8404,15.864,45991.0
2015-09-25 12:15:00,20.19,20.2,20.14,20.18,118396.0,15.864,15.8719,15.8247,15.8561,118396.0
2015-09-25 12:20:00,20.18,20.18,20.13,20.16,135768.0,15.8561,15.8561,15.8168,15.8404,135768.0
2015-09-25 12:25:00,20.17,20.19,20.15,20.18,81736.0,15.8483,15.864,15.8326,15.8561,81736.0
2015-09-25 12:30:00,20.18,20.19,20.14,20.19,78889.0,15.8561,15.864,15.8247,15.864,78889.0
2015-09-25 12:35:00,20.19,20.19,20.15,20.15,37845.0,15.864,15.864,15.8326,15.8326,37845.0
2015-09-25 12:40:00,20.15,20.17,20.14,20.16,54392.0,15.8326,15.8483,15.8247,15.8404,54392.0
2015-09-25 12:45:00,20.16,20.19,20.16,20.18,62195.0,15.8404,15.864,15.8404,15.8561,62195.0
2015-09-25 12:50:00,20.18,20.2,20.17,20.2,23180.0,15.8561,15.8719,15.8483,15.8719,23180.0
2015-09-25 12:55:00,20.2,20.21,20.18,20.2,53401.0,15.8719,15.8797,15.8561,15.8719,53401.0
2015-09-25 13:00:00,20.19,20.26,20.19,20.26,227183.0,15.864,15.919,15.864,15.919,227183.0
2015-09-25 13:05:00,20.26,20.29,20.25,20.29,108630.0,15.919,15.9426,15.9111,15.9426,108630.0
2015-09-25 13:10:00,20.29,20.29,20.26,20.29,85629.0,15.9426,15.9426,15.919,15.9426,85629.0
2015-09-25 13:15:00,20.29,20.29,20.26,20.27,95813.0,15.9426,15.9426,15.919,15.9269,95813.0
2015-09-25 13:20:00,20.27,20.27,20.22,20.22,94428.0,15.9269,15.9269,15.8876,15.8876,94428.0
2015-09-25 13:25:00,20.23,20.24,20.22,20.23,57775.0,15.8954,15.9033,15.8876,15.8954,57775.0
2015-09-25 13:30:00,20.23,20.26,20.22,20.26,54766.0,15.8954,15.919,15.8876,15.919,54766.0
2015-09-25 13:35:00,20.26,20.26,20.21,20.23,94315.0,15.919,15.919,15.8797,15.8954,94315.0
2015-09-25 13:40:00,20.23,20.24,20.22,20.23,24349.0,15.8954,15.9033,15.8876,15.8954,24349.0
2015-09-25 13:45:00,20.23,20.24,20.19,20.23,71511.0,15.8954,15.9033,15.864,15.8954,71511.0
2015-09-25 13:50:00,20.24,20.24,20.22,20.24,34163.0,15.9033,15.9033,15.8876,15.9033,34163.0
2015-09-25 13:55:00,20.23,20.24,20.22,20.23,56561.0,15.8954,15.9033,15.8876,15.8954,56561.0
2015-09-25 14:00:00,20.23,20.25,20.22,20.23,65163.0,15.8954,15.9111,15.8876,15.8954,65163.0
2015-09-25 14:05:00,20.24,20.25,20.23,20.23,57225.0,15.9033,15.9111,15.8954,15.8954,57225.0
2015-09-25 14:10:00,20.23,20.24,20.17,20.17,55035.0,15.8954,15.9033,15.8483,15.8483,55035.0
2015-09-25 14:15:00,20.17,20.18,20.12,20.12,181961.0,15.8483,15.8561,15.809,15.809,181961.0
2015-09-25 14:20:00,20.12,20.14,20.1,20.13,111664.0,15.809,15.8247,15.7933,15.8168,111664.0
2015-09-25 14:25:00,20.12,20.13,20.08,20.11,124031.0,15.809,15.8168,15.7776,15.8011,124031.0
2015-09-25 14:30:00,20.11,20.11,20.06,20.09,97398.0,15.8011,15.8011,15.7618,15.7854,97398.0
2015-09-25 14:35:00,20.1,20.12,20.08,20.08,124643.0,15.7933,15.809,15.7776,15.7776,124643.0
2015-09-25 14:40:00,20.08,20.09,19.98,19.98,216095.0,15.7776,15.7854,15.699,15.699,216095.0
2015-09-25 14:45:00,19.98,20.0,19.96,19.98,109254.0,15.699,15.7147,15.6833,15.699,109254.0
2015-09-25 14:50:00,19.98,20.03,19.97,20.03,102549.0,15.699,15.7383,15.6911,15.7383,102549.0
2015-09-25 14:55:00,20.03,20.07,20.01,20.05,97658.0,15.7383,15.7697,15.7226,15.754,97658.0
2015-09-25 15:00:00,20.05,20.05,20.01,20.01,149988.0,15.754,15.754,15.7226,15.7226,149988.0
2015-09-25 15:05:00,20.01,20.02,19.98,19.98,147339.0,15.7226,15.7304,15.699,15.699,147339.0
2015-09-25 15:10:00,19.98,20.0,19.96,19.96,145371.0,15.699,15.7147,15.6833,15.6833,145371.0
2015-09-25 15:15:00,19.96,20.03,19.96,20.02,157479.0,15.6833,15.7383,15.6833,15.7304,157479.0
2015-09-25 15:20:00,20.01,20.07,20.01,20.05,130283.0,15.7226,15.7697,15.7226,15.754,130283.0
2015-09-25 15:25:00,20.05,20.1,20.04,20.08,157550.0,15.754,15.7933,15.7461,15.7776,157550.0
2015-09-25 15:30:00,20.07,20.12,20.06,20.1,183306.0,15.7697,15.809,15.7618,15.7933,183306.0
2015-09-25 15:35:00,20.1,20.1,20.06,20.06,101271.0,15.7933,15.7933,15.7618,15.7618,101271.0
2015-09-25 15:40:00,20.07,20.11,20.06,20.09,311248.0,15.7697,15.8011,15.7618,15.7854,311248.0
2015-09-25 15:45:00,20.1,20.1,20.08,20.1,235421.0,15.7933,15.7933,15.7776,15.7933,235421.0
2015-09-25 15:50:00,20.1,20.1,20.05,20.07,365135.0,15.7933,15.7933,15.754,15.7697,365135.0
2015-09-25 15:55:00,20.06,20.07,20.05,20.05,531077.0,15.7618,15.7697,15.754,15.754,531077.0
2015-09-28 09:30:00,19.97,19.97,19.79,19.88,444716.0,15.6911,15.6911,15.5497,15.6204,444716.0
2015-09-28 09:35:00,19.87,19.93,19.82,19.93,391724.0,15.6126,15.6597,15.5733,15.6597,391724.0
2015-09-28 09:40:00,19.93,20.02,19.92,20.0,358161.0,15.6597,15.7304,15.6518,15.7147,358161.0
2015-09-28 09:45:00,20.0,20.03,19.96,19.98,295069.0,15.7147,15.7383,15.6833,15.699,295069.0
2015-09-28 09:50:00,19.98,20.01,19.95,19.95,206174.0,15.699,15.7226,15.6754,15.6754,206174.0
2015-09-28 09:55:00,19.95,19.97,19.94,19.96,200875.0,15.6754,15.6911,15.6676,15.6833,200875.0
2015-09-28 10:00:00,19.96,19.98,19.95,19.96,107850.0,15.6833,15.699,15.6754,15.6833,107850.0
2015-09-28 10:05:00,19.96,19.98,19.94,19.94,329085.0,15.6833,15.699,15.6676,15.6676,329085.0
2015-09-28 10:10:00,19.94,19.95,19.88,19.95,220271.0,15.6676,15.6754,15.6204,15.6754,220271.0
2015-09-28 10:15:00,19.95,19.96,19.93,19.94,188969.0,15.6754,15.6833,15.6597,15.6676,188969.0
2015-09-28 10:20:00,19.94,19.95,19.93,19.94,90865.0,15.6676,15.6754,15.6597,15.6676,90865.0
2015-09-28 10:25:00,19.94,20.01,19.93,20.01,258901.0,15.6676,15.7226,15.6597,15.7226,258901.0
2015-09-28 10:30:00,20.01,20.04,19.99,20.02,242641.0,15.7226,15.7461,15.7068,15.7304,242641.0
2015-09-28 10:35:00,20.02,20.03,19.98,19.99,135793.0,15.7304,15.7383,15.699,15.7068,135793.0
2015-09-28 10:40:00,20.0,20.05,19.99,20.0,212600.0,15.7147,15.754,15.7068,15.7147,212600.0
2015-09-28 10:45:00,20.0,20.01,19.97,19.98,204250.0,15.7147,15.7226,15.6911,15.699,204250.0
2015-09-28 10:50:00,19.98,20.02,19.97,20.02,266425.0,15.699,15.7304,15.6911,15.7304,266425.0
2015-09-28 10:55:00,20.02,20.02,20.0,20.0,71110.0,15.7304,15.7304,15.7147,15.7147,71110.0
2015-09-28 11:00:00,20.01,20.01,19.99,20.0,120643.0,15.7226,15.7226,15.7068,15.7147,120643.0
2015-09-28 11:05:00,20.0,20.0,19.96,19.96,94436.0,15.7147,15.7147,15.6833,15.6833,94436.0
2015-09-28 11:10:00,19.97,19.97,19.88,19.88,141690.0,15.6911,15.6911,15.6204,15.6204,141690.0
2015-09-28 11:15:00,19.88,19.88,19.85,19.85,147466.0,15.6204,15.6204,15.5968,15.5968,147466.0
2015-09-28 11:20:00,19.85,19.85,19.82,19.82,91242.0,15.5968,15.5968,15.5733,15.5733,91242.0
2015-09-28 11:25:00,19.82,19.82,19.75,19.78,203296.0,15.5733,15.5733,15.5183,15.5418,203296.0
2015-09-28 11:30:00,19.78,19.79,19.76,19.76,97941.0,15.5418,15.5497,15.5261,15.5261,97941.0
2015-09-28 11:35:00,19.76,19.78,19.76,19.77,88787.0,15.5261,15.5418,15.5261,15.534,88787.0
2015-09-28 11:40:00,19.78,19.8,19.76,19.79,128570.0,15.5418,15.5576,15.5261,15.5497,128570.0
2015-09-28 11:45:00,19.79,19.83,19.79,19.82,167942.0,15.5497,15.5811,15.5497,15.5733,167942.0
2015-09-28 11:50:00,19.82,19.82,19.79,19.8,100345.0,15.5733,15.5733,15.5497,15.5576,100345.0
2015-09-28 11:55:00,19.8,19.81,19.78,19.8,226562.0,15.5576,15.5654,15.5418,15.5576,226562.0
2015-09-28 12:00:00,19.8,19.8,19.73,19.77,93141.0,15.5576,15.5576,15.5026,15.534,93141.0
2015-09-28 12:05:00,19.77,19.77,19.74,19.74,127641.0,15.534,15.534,15.5104,15.5104,127641.0
2015-09-28 12:10:00,19.75,19.75,19.69,19.71,186836.0,15.5183,15.5183,15.4711,15.4868,186836.0
2015-09-28 12:15:00,19.71,19.71,19.69,19.69,63920.0,15.4868,15.4868,15.4711,15.4711,63920.0
2015-09-28 12:20:00,19.69,19.69,19.66,19.68,108027.0,15.4711,15.4711,15.4476,15.4633,108027.0
2015-09-28 12:25:00,19.68,19.71,19.67,19.71,85386.0,15.4633,15.4868,15.4554,15.4868,85386.0
2015-09-28 12:30:00,19.71,19.73,19.7,19.72,102487.0,15.4868,15.5026,15.479,15.4947,102487.0
2015-09-28 12:35:00,19.72,19.73,19.7,19.71,118853.0,15.4947,15.5026,15.479,15.4868,118853.0
2015-09-28 12:40:00,19.7,19.71,19.65,19.65,90082.0,15.479,15.4868,15.4397,15.4397,90082.0
2015-09-28 12:45:00,19.65,19.66,19.61,19.65,210741.0,15.4397,15.4476,15.4083,15.4397,210741.0
2015-09-28 12:50:00,19.66,19.66,19.64,19.66,64992.0,15.4476,15.4476,15.4318,15.4476,64992.0
2015-09-28 12:55:00,19.66,19.67,19.64,19.66,91416.0,15.4476,15.4554,15.4318,15.4476,91416.0
2015-09-28 13:00:00,19.66,19.68,19.64,19.68,177507.0,15.4476,15.4633,15.4318,15.4633,177507.0
2015-09-28 13:05:00,19.68,19.73,19.68,19.72,89728.0,15.4633,15.5026,15.4633,15.4947,89728.0
2015-09-28 13:10:00,19.72,19.72,19.68,19.7,75978.0,15.4947,15.4947,15.4633,15.479,75978.0
2015-09-28 13:15:00,19.7,19.7,19.64,19.67,113532.0,15.479,15.479,15.4318,15.4554,113532.0
2015-09-28 13:20:00,19.66,19.67,19.64,19.66,79802.0,15.4476,15.4554,15.4318,15.4476,79802.0
2015-09-28 13:25:00,19.66,19.67,19.66,19.67,35749.0,15.4476,15.4554,15.4476,15.4554,35749.0
2015-09-28 13:30:00,19.67,19.69,19.65,19.67,102495.0,15.4554,15.4711,15.4397,15.4554,102495.0
2015-09-28 13:35:00,19.67,19.69,19.67,19.69,25877.0,15.4554,15.4711,15.4554,15.4711,25877.0
2015-09-28 13:40:00,19.69,19.71,19.67,19.71,127348.0,15.4711,15.4868,15.4554,15.4868,127348.0
2015-09-28 13:45:00,19.71,19.72,19.68,19.7,93933.0,15.4868,15.4947,15.4633,15.479,93933.0
2015-09-28 13:50:00,19.7,19.71,19.67,19.68,82700.0,15.479,15.4868,15.4554,15.4633,82700.0
2015-09-28 13:55:00,19.67,19.68,19.65,19.66,137087.0,15.4554,15.4633,15.4397,15.4476,137087.0
2015-09-28 14:00:00,19.66,19.66,19.63,19.64,69143.0,15.4476,15.4476,15.424,15.4318,69143.0
2015-09-28 14:05:00,19.63,19.65,19.59,19.65,150473.0,15.424,15.4397,15.3926,15.4397,150473.0
2015-09-28 14:10:00,19.65,19.66,19.64,19.64,90843.0,15.4397,15.4476,15.4318,15.4318,90843.0
2015-09-28 14:15:00,19.64,19.65,19.59,19.6,81692.0,15.4318,15.4397,15.3926,15.4004,81692.0
2015-09-28 14:20:00,19.6,19.64,19.58,19.63,105502.0,15.4004,15.4318,15.3847,15.424,105502.0
2015-09-28 14:25:00,19.64,19.69,19.63,19.69,115782.0,15.4318,15.4711,15.424,15.4711,115782.0
2015-09-28 14:30:00,19.69,19.7,19.67,19.68,110224.0,15.4711,15.479,15.4554,15.4633,110224.0
2015-09-28 14:35:00,19.68,19.7,19.67,19.7,62892.0,15.4633,15.479,15.4554,15.479,62892.0
2015-09-28 14:40:00,19.7,19.71,19.68,19.69,205284.0,15.479,15.4868,15.4633,15.4711,205284.0
2015-09-28 14:45:00,19.69,19.7,19.68,19.69,110170.0,15.4711,15.479,15.4633,15.4711,110170.0
2015-09-28 14:50:00,19.69,19.69,19.65,19.65,111104.0,15.4711,15.4711,15.4397,15.4397,111104.0
2015-09-28 14:55:00,19.65,19.66,19.62,19.64,254488.0,15.4397,15.4476,15.4161,15.4318,254488.0
2015-09-28 15:00:00,19.65,19.67,19.63,19.67,197062.0,15.4397,15.4554,15.424,15.4554,197062.0
2015-09-28 15:05:00,19.67,19.67,19.64,19.64,145329.0,15.4554,15.4554,15.4318,15.4318,145329.0
2015-09-28 15:10:00,19.64,19.67,19.63,19.66,191533.0,15.4318,15.4554,15.424,15.4476,191533.0
2015-09-28 15:15:00,19.65,19.67,19.65,19.66,71044.0,15.4397,15.4554,15.4397,15.4476,71044.0
2015-09-28 15:20:00,19.66,19.67,19.64,19.64,173469.0,15.4476,15.4554,15.4318,15.4318,173469.0
2015-09-28 15:25:00,19.64,19.66,19.64,19.66,116981.0,15.4318,15.4476,15.4318,15.4476,116981.0
2015-09-28 15:30:00,19.66,19.69,19.64,19.69,204695.0,15.4476,15.4711,15.4318,15.4711,204695.0
2015-09-28 15:35:00,19.69,19.73,19.68,19.7,334486.0,15.4711,15.5026,15.4633,15.479,334486.0
2015-09-28 15:40:00,19.7,19.77,19.68,19.76,644685.0,15.479,15.534,15.4633,15.5261,644685.0
2015-09-28 15:45:00,19.76,19.77,19.74,19.77,377396.0,15.5261,15.534,15.5104,15.534,377396.0
2015-09-28 15:50:00,19.77,19.77,19.74,19.76,395051.0,15.534,15.534,15.5104,15.5261,395051.0
2015-09-28 15:55:00,19.75,19.76,19.63,19.64,1113527.0,15.5183,15.5261,15.424,15.4318,1113527.0
2015-09-29 09:30:00,19.62,19.65,19.51,19.6,489229.0,15.4161,15.4397,15.3297,15.4004,489229.0
2015-09-29 09:35:00,19.61,19.66,19.56,19.57,143743.0,15.4083,15.4476,15.369,15.3768,143743.0
2015-09-29 09:40:00,19.57,19.58,19.51,19.55,353312.0,15.3768,15.3847,15.3297,15.3611,353312.0
2015-09-29 09:45:00,19.55,19.56,19.5,19.5,180084.0,15.3611,15.369,15.3218,15.3218,180084.0
2015-09-29 09:50:00,19.5,19.53,19.49,19.53,204598.0,15.3218,15.3454,15.314,15.3454,204598.0
2015-09-29 09:55:00,19.53,19.68,19.52,19.63,415542.0,15.3454,15.4633,15.3376,15.424,415542.0
2015-09-29 10:00:00,19.62,19.64,19.56,19.58,214326.0,15.4161,15.4318,15.369,15.3847,214326.0
2015-09-29 10:05:00,19.58,19.7,19.58,19.69,213224.0,15.3847,15.479,15.3847,15.4711,213224.0
2015-09-29 10:10:00,19.68,19.81,19.68,19.8,220292.0,15.4633,15.5654,15.4633,15.5576,220292.0
2015-09-29 10:15:00,19.8,19.81,19.75,19.77,103754.0,15.5576,15.5654,15.5183,15.534,103754.0
2015-09-29 10:20:00,19.78,19.83,19.76,19.76,171603.0,15.5418,15.5811,15.5261,15.5261,171603.0
2015-09-29 10:25:00,19.76,19.86,19.76,19.86,276890.0,15.5261,15.6047,15.5261,15.6047,276890.0
2015-09-29 10:30:00,19.86,19.87,19.81,19.82,149405.0,15.6047,15.6126,15.5654,15.5733,149405.0
2015-09-29 10:35:00,19.82,19.84,19.81,19.83,103558.0,15.5733,15.589,15.5654,15.5811,103558.0
2015-09-29 10:40:00,19.83,19.83,19.75,19.75,91305.0,15.5811,15.5811,15.5183,15.5183,91305.0
2015-09-29 10:45:00,19.75,19.78,19.71,19.71,78314.0,15.5183,15.5418,15.4868,15.4868,78314.0
2015-09-29 10:50:00,19.71,19.78,19.69,19.78,92130.0,15.4868,15.5418,15.4711,15.5418,92130.0
2015-09-29 10:55:00,19.77,19.81,19.76,19.8,62040.0,15.534,15.5654,15.5261,15.5576,62040.0
2015-09-29 11:00:00,19.8,19.85,19.78,19.84,127712.0,15.5576,15.5968,15.5418,15.589,127712.0
2015-09-29 11:05:00,19.84,19.85,19.81,19.81,47079.0,15.589,15.5968,15.5654,15.5654,47079.0
2015-09-29 11:10:00,19.81,19.82,19.72,19.73,62205.0,15.5654,15.5733,15.4947,15.5026,62205.0
2015-09-29 11:15:00,19.72,19.76,19.7,19.75,68278.0,15.4947,15.5261,15.479,15.5183,68278.0
2015-09-29 11:20:00,19.75,19.78,19.74,19.77,152939.0,15.5183,15.5418,15.5104,15.534,152939.0
2015-09-29 11:25:00,19.76,19.81,19.75,19.8,39524.0,15.5261,15.5654,15.5183,15.5576,39524.0
2015-09-29 11:30:00,19.8,19.81,19.77,19.79,72362.0,15.5576,15.5654,15.534,15.5497,72362.0
2015-09-29 11:35:00,19.79,19.84,19.74,19.83,95748.0,15.5497,15.589,15.5104,15.5811,95748.0
2015-09-29 11:40:00,19.84,19.87,19.8,19.8,56532.0,15.589,15.6126,15.5576,15.5576,56532.0
2015-09-29 11:45:00,19.79,19.85,19.78,19.83,46615.0,15.5497,15.5968,15.5418,15.5811,46615.0
2015-09-29 11:50:00,19.84,19.87,19.83,19.87,79969.0,15.589,15.6126,15.5811,15.6126,79969.0
2015-09-29 11:55:00,19.87,19.87,19.82,19.82,76938.0,15.6126,15.6126,15.5733,15.5733,76938.0
2015-09-29 12:00:00,19.82,19.84,19.81,19.83,43738.0,15.5733,15.589,15.5654,15.5811,43738.0
2015-09-29 12:05:00,19.83,19.86,19.81,19.83,45979.0,15.5811,15.6047,15.5654,15.5811,45979.0
2015-09-29 12:10:00,19.82,19.83,19.77,19.82,85198.0,15.5733,15.5811,15.534,15.5733,85198.0
2015-09-29 12:15:00,19.82,19.86,19.81,19.84,64046.0,15.5733,15.6047,15.5654,15.589,64046.0
2015-09-29 12:20:00,19.84,19.87,19.83,19.87,96560.0,15.589,15.6126,15.5811,15.6126,96560.0
2015-09-29 12:25:00,19.87,19.91,19.87,19.88,115785.0,15.6126,15.644,15.6126,15.6204,115785.0
2015-09-29 12:30:00,19.89,19.89,19.85,19.86,63427.0,15.6283,15.6283,15.5968,15.6047,63427.0
2015-09-29 12:35:00,19.86,19.89,19.84,19.86,198008.0,15.6047,15.6283,15.589,15.6047,198008.0
2015-09-29 12:40:00,19.86,19.9,19.84,19.89,58805.0,15.6047,15.6361,15.589,15.6283,58805.0
2015-09-29 12:45:00,19.9,19.91,19.86,19.9,53372.0,15.6361,15.644,15.6047,15.6361,53372.0
2015-09-29 12:50:00,19.9,19.91,19.86,19.89,86346.0,15.6361,15.644,15.6047,15.6283,86346.0
2015-09-29 12:55:00,19.89,19.9,19.87,19.88,134161.0,15.6283,15.6361,15.6126,15.6204,134161.0
2015-09-29 13:00:00,19.89,19.9,19.87,19.88,134989.0,15.6283,15.6361,15.6126,15.6204,134989.0
2015-09-29 13:05:00,19.87,19.91,19.86,19.88,71928.0,15.6126,15.644,15.6047,15.6204,71928.0
2015-09-29 13:10:00,19.88,19.89,19.86,19.87,42812.0,15.6204,15.6283,15.6047,15.6126,42812.0
2015-09-29 13:15:00,19.88,19.91,19.86,19.89,91080.0,15.6204,15.644,15.6047,15.6283,91080.0
2015-09-29 13:20:00,19.89,19.94,19.89,19.91,88980.0,15.6283,15.6676,15.6283,15.644,88980.0
2015-09-29 13:25:00,19.9,19.92,19.9,19.91,95575.0,15.6361,15.6518,15.6361,15.644,95575.0
2015-09-29 13:30:00,19.91,19.95,19.91,19.93,56720.0,15.644,15.6754,15.644,15.6597,56720.0
2015-09-29 13:35:00,19.93,19.94,19.92,19.92,63236.0,15.6597,15.6676,15.6518,15.6518,63236.0
2015-09-29 13:40:00,19.93,19.94,19.91,19.93,105523.0,15.6597,15.6676,15.644,15.6597,105523.0
2015-09-29 13:45:00,19.93,19.94,19.91,19.91,174693.0,15.6597,15.6676,15.644,15.644,174693.0
2015-09-29 13:50:00,19.92,19.93,19.9,19.93,30635.0,15.6518,15.6597,15.6361,15.6597,30635.0
2015-09-29 13:55:00,19.93,19.94,19.91,19.93,100456.0,15.6597,15.6676,15.644,15.6597,100456.0
2015-09-29 14:00:00,19.94,19.94,19.88,19.9,67896.0,15.6676,15.6676,15.6204,15.6361,67896.0
2015-09-29 14:05:00,19.89,19.91,19.89,19.9,31127.0,15.6283,15.644,15.6283,15.6361,31127.0
2015-09-29 14:10:00,19.91,19.93,19.9,19.91,43809.0,15.644,15.6597,15.6361,15.644,43809.0
2015-09-29 14:15:00,19.91,19.92,19.88,19.91,134713.0,15.644,15.6518,15.6204,15.644,134713.0
2015-09-29 14:20:00,19.92,19.92,19.89,19.89,66294.0,15.6518,15.6518,15.6283,15.6283,66294.0
2015-09-29 14:25:00,19.9,19.94,19.89,19.93,114389.0,15.6361,15.6676,15.6283,15.6597,114389.0
2015-09-29 14:30:00,19.92,19.94,19.9,19.9,73204.0,15.6518,15.6676,15.6361,15.6361,73204.0
2015-09-29 14:35:00,19.91,19.92,19.89,19.92,61463.0,15.644,15.6518,15.6283,15.6518,61463.0
2015-09-29 14:40:00,19.92,19.93,19.88,19.88,117176.0,15.6518,15.6597,15.6204,15.6204,117176.0
2015-09-29 14:45:00,19.89,19.91,19.87,19.87,104949.0,15.6283,15.644,15.6126,15.6126,104949.0
2015-09-29 14:50:00,19.87,19.9,19.86,19.89,119789.0,15.6126,15.6361,15.6047,15.6283,119789.0
2015-09-29 14:55:00,19.89,19.91,19.86,19.86,124797.0,15.6283,15.644,15.6047,15.6047,124797.0
2015-09-29 15:00:00,19.87,19.87,19.82,19.86,194093.0,15.6126,15.6126,15.5733,15.6047,194093.0
2015-09-29 15:05:00,19.86,19.91,19.85,19.87,99071.0,15.6047,15.644,15.5968,15.6126,99071.0
2015-09-29 15:10:00,19.87,19.88,19.84,19.85,130163.0,15.6126,15.6204,15.589,15.5968,130163.0
2015-09-29 15:15:00,19.85,19.86,19.8,19.81,146832.0,15.5968,15.6047,15.5576,15.5654,146832.0
2015-09-29 15:20:00,19.8,19.81,19.75,19.77,172161.0,15.5576,15.5654,15.5183,15.534,172161.0
2015-09-29 15:25:00,19.77,19.79,19.75,19.77,114497.0,15.534,15.5497,15.5183,15.534,114497.0
2015-09-29 15:30:00,19.78,19.86,19.77,19.83,164838.0,15.5418,15.6047,15.534,15.5811,164838.0
2015-09-29 15:35:00,19.83,19.89,19.82,19.82,315335.0,15.5811,15.6283,15.5733,15.5733,315335.0
2015-09-29 15:40:00,19.82,19.82,19.78,19.8,208650.0,15.5733,15.5733,15.5418,15.5576,208650.0
2015-09-29 15:45:00,19.8,19.87,19.78,19.87,191242.0,15.5576,15.6126,15.5418,15.6126,191242.0
2015-09-29 15:50:00,19.87,19.9,19.85,19.88,316414.0,15.6126,15.6361,15.5968,15.6204,316414.0
2015-09-29 15:55:00,19.89,19.9,19.86,19.88,530453.0,15.6283,15.6361,15.6047,15.6204,530453.0
2015-09-30 09:30:00,20.36,20.45,20.33,20.45,266450.0,15.9976,16.0683,15.974,16.0683,266450.0
2015-09-30 09:35:00,20.46,20.52,20.46,20.52,129400.0,16.0761,16.1233,16.0761,16.1233,129400.0
2015-09-30 09:40:00,20.53,20.54,20.44,20.47,185553.0,16.1311,16.139,16.0604,16.084,185553.0
2015-09-30 09:45:00,20.47,20.49,20.42,20.46,238757.0,16.084,16.0997,16.0447,16.0761,238757.0
2015-09-30 09:50:00,20.46,20.46,20.43,20.45,196740.0,16.0761,16.0761,16.0526,16.0683,196740.0
2015-09-30 09:55:00,20.46,20.46,20.43,20.46,170244.0,16.0761,16.0761,16.0526,16.0761,170244.0
2015-09-30 10:00:00,20.46,20.47,20.45,20.46,176038.0,16.0761,16.084,16.0683,16.0761,176038.0
2015-09-30 10:05:00,20.46,20.48,20.44,20.48,223966.0,16.0761,16.0919,16.0604,16.0919,223966.0
2015-09-30 10:10:00,20.48,20.5,20.45,20.47,155713.0,16.0919,16.1076,16.0683,16.084,155713.0
2015-09-30 10:15:00,20.46,20.58,20.46,20.58,247574.0,16.0761,16.1704,16.0761,16.1704,247574.0
2015-09-30 10:20:00,20.58,20.66,20.58,20.62,215731.0,16.1704,16.2333,16.1704,16.2019,215731.0
2015-09-30 10:25:00,20.62,20.64,20.61,20.62,49790.0,16.2019,16.2176,16.194,16.2019,49790.0
2015-09-30 10:30:00,20.62,20.63,20.59,20.62,96880.0,16.2019,16.2097,16.1783,16.2019,96880.0
2015-09-30 10:35:00,20.62,20.64,20.6,20.63,123824.0,16.2019,16.2176,16.1861,16.2097,123824.0
2015-09-30 10:40:00,20.63,20.64,20.6,20.61,77844.0,16.2097,16.2176,16.1861,16.194,77844.0
2015-09-30 10:45:00,20.61,20.62,20.6,20.61,59351.0,16.194,16.2019,16.1861,16.194,59351.0
2015-09-30 10:50:00,20.61,20.62,20.55,20.55,130581.0,16.194,16.2019,16.1469,16.1469,130581.0
2015-09-30 10:55:00,20.55,20.56,20.5,20.51,158505.0,16.1469,16.1547,16.1076,16.1154,158505.0
2015-09-30 11:00:00,20.51,20.52,20.5,20.5,37146.0,16.1154,16.1233,16.1076,16.1076,37146.0
2015-09-30 11:05:00,20.51,20.51,20.47,20.48,123007.0,16.1154,16.1154,16.084,16.0919,123007.0
2015-09-30 11:10:00,20.48,20.55,20.48,20.55,103657.0,16.0919,16.1469,16.0919,16.1469,103657.0
2015-09-30 11:15:00,20.55,20.61,20.55,20.6,171376.0,16.1469,16.194,16.1469,16.1861,171376.0
2015-09-30 11:20:00,20.6,20.65,20.59,20.63,152753.0,16.1861,16.2254,16.1783,16.2097,152753.0
2015-09-30 11:25:00,20.64,20.66,20.63,20.66,106193.0,16.2176,16.2333,16.2097,16.2333,106193.0
2015-09-30 11:30:00,20.66,20.68,20.63,20.65,138261.0,16.2333,16.249,16.2097,16.2254,138261.0
2015-09-30 11:35:00,20.64,20.65,20.59,20.61,158825.0,16.2176,16.2254,16.1783,16.194,158825.0
2015-09-30 11:40:00,20.61,20.61,20.5,20.51,250370.0,16.194,16.194,16.1076,16.1154,250370.0
2015-09-30 11:45:00,20.51,20.52,20.5,20.52,52889.0,16.1154,16.1233,16.1076,16.1233,52889.0
2015-09-30 11:50:00,20.51,20.54,20.48,20.52,119795.0,16.1154,16.139,16.0919,16.1233,119795.0
2015-09-30 11:55:00,20.51,20.55,20.5,20.55,30634.0,16.1154,16.1469,16.1076,16.1469,30634.0
2015-09-30 12:00:00,20.55,20.58,20.54,20.58,99953.0,16.1469,16.1704,16.139,16.1704,99953.0
2015-09-30 12:05:00,20.57,20.58,20.52,20.53,71980.0,16.1626,16.1704,16.1233,16.1311,71980.0
2015-09-30 12:10:00,20.52,20.56,20.52,20.53,55421.0,16.1233,16.1547,16.1233,16.1311,55421.0
2015-09-30 12:15:00,20.53,20.56,20.52,20.55,99294.0,16.1311,16.1547,16.1233,16.1469,99294.0
2015-09-30 12:20:00,20.56,20.58,20.54,20.55,72671.0,16.1547,16.1704,16.139,16.1469,72671.0
2015-09-30 12:25:00,20.55,20.58,20.54,20.57,91136.0,16.1469,16.1704,16.139,16.1626,91136.0
2015-09-30 12:30:00,20.57,20.6,20.56,20.59,56716.0,16.1626,16.1861,16.1547,16.1783,56716.0
2015-09-30 12:35:00,20.59,20.61,20.58,20.58,87409.0,16.1783,16.194,16.1704,16.1704,87409.0
2015-09-30 12:40:00,20.59,20.61,20.58,20.59,87620.0,16.1783,16.194,16.1704,16.1783,87620.0
2015-09-30 12:45:00,20.6,20.6,20.56,20.57,72415.0,16.1861,16.1861,16.1547,16.1626,72415.0
2015-09-30 12:50:00,20.57,20.58,20.53,20.56,136003.0,16.1626,16.1704,16.1311,16.1547,136003.0
2015-09-30 12:55:00,20.55,20.56,20.54,20.56,15413.0,16.1469,16.1547,16.139,16.1547,15413.0
2015-09-30 13:00:00,20.56,20.6,20.56,20.59,107688.0,16.1547,16.1861,16.1547,16.1783,107688.0
2015-09-30 13:05:00,20.59,20.61,20.58,20.6,174024.0,16.1783,16.194,16.1704,16.1861,174024.0
2015-09-30 13:10:00,20.6,20.61,20.59,20.6,84775.0,16.1861,16.194,16.1783,16.1861,84775.0
2015-09-30 13:15:00,20.6,20.65,20.59,20.64,81565.0,16.1861,16.2254,16.1783,16.2176,81565.0
2015-09-30 13:20:00,20.65,20.67,20.63,20.65,118288.0,16.2254,16.2411,16.2097,16.2254,118288.0
2015-09-30 13:25:00,20.64,20.66,20.64,20.66,35970.0,16.2176,16.2333,16.2176,16.2333,35970.0
2015-09-30 13:30:00,20.66,20.67,20.64,20.64,138428.0,16.2333,16.2411,16.2176,16.2176,138428.0
2015-09-30 13:35:00,20.64,20.67,20.63,20.67,49079.0,16.2176,16.2411,16.2097,16.2411,49079.0
2015-09-30 13:40:00,20.67,20.75,20.66,20.73,224297.0,16.2411,16.304,16.2333,16.2883,224297.0
2015-09-30 13:45:00,20.74,20.75,20.73,20.73,89311.0,16.2961,16.304,16.2883,16.2883,89311.0
2015-09-30 13:50:00,20.74,20.77,20.73,20.77,89964.0,16.2961,16.3197,16.2883,16.3197,89964.0
2015-09-30 13:55:00,20.77,20.79,20.76,20.78,114306.0,16.3197,16.3354,16.3119,16.3276,114306.0
2015-09-30 14:00:00,20.77,20.78,20.71,20.73,109974.0,16.3197,16.3276,16.2726,16.2883,109974.0
2015-09-30 14:05:00,20.74,20.75,20.67,20.69,228319.0,16.2961,16.304,16.2411,16.2569,228319.0
2015-09-30 14:10:00,20.68,20.7,20.62,20.63,243730.0,16.249,16.2647,16.2019,16.2097,243730.0
2015-09-30 14:15:00,20.63,20.65,20.62,20.65,60765.0,16.2097,16.2254,16.2019,16.2254,60765.0
2015-09-30 14:20:00,20.65,20.7,20.65,20.7,121191.0,16.2254,16.2647,16.2254,16.2647,121191.0
2015-09-30 14:25:00,20.7,20.71,20.67,20.7,85286.0,16.2647,16.2726,16.2411,16.2647,85286.0
2015-09-30 14:30:00,20.7,20.72,20.65,20.67,112772.0,16.2647,16.2804,16.2254,16.2411,112772.0
2015-09-30 14:35:00,20.67,20.69,20.66,20.67,70669.0,16.2411,16.2569,16.2333,16.2411,70669.0
2015-09-30 14:40:00,20.68,20.69,20.67,20.69,75181.0,16.249,16.2569,16.2411,16.2569,75181.0
2015-09-30 14:45:00,20.69,20.7,20.67,20.69,95388.0,16.2569,16.2647,16.2411,16.2569,95388.0
2015-09-30 14:50:00,20.7,20.7,20.65,20.66,108720.0,16.2647,16.2647,16.2254,16.2333,108720.0
2015-09-30 14:55:00,20.66,20.7,20.66,20.7,74901.0,16.2333,16.2647,16.2333,16.2647,74901.0
2015-09-30 15:00:00,20.7,20.72,20.65,20.65,145921.0,16.2647,16.2804,16.2254,16.2254,145921.0
2015-09-30 15:05:00,20.66,20.68,20.65,20.67,91267.0,16.2333,16.249,16.2254,16.2411,91267.0
2015-09-30 15:10:00,20.67,20.69,20.65,20.66,176216.0,16.2411,16.2569,16.2254,16.2333,176216.0
2015-09-30 15:15:00,20.66,20.66,20.61,20.64,121624.0,16.2333,16.2333,16.194,16.2176,121624.0
2015-09-30 15:20:00,20.64,20.66,20.63,20.64,119455.0,16.2176,16.2333,16.2097,16.2176,119455.0
2015-09-30 15:25:00,20.64,20.66,20.63,20.65,88387.0,16.2176,16.2333,16.2097,16.2254,88387.0
2015-09-30 15:30:00,20.66,20.71,20.64,20.71,246493.0,16.2333,16.2726,16.2176,16.2726,246493.0
2015-09-30 15:35:00,20.71,20.72,20.69,20.7,93410.0,16.2726,16.2804,16.2569,16.2647,93410.0
2015-09-30 15:40:00,20.7,20.76,20.69,20.75,383104.0,16.2647,16.3119,16.2569,16.304,383104.0
2015-09-30 15:45:00,20.75,20.77,20.74,20.75,372364.0,16.304,16.3197,16.2961,16.304,372364.0
2015-09-30 15:50:00,20.75,20.76,20.74,20.76,321247.0,16.304,16.3119,16.2961,16.3119,321247.0
2015-09-30 15:55:00,20.76,20.76,20.74,20.75,1010993.0,16.3119,16.3119,16.2961,16.304,1010993.0
2015-10-01 09:30:00,20.95,21.0,20.87,20.87,401814.0,16.4612,16.5004,16.3983,16.3983,401814.0
2015-10-01 09:35:00,20.87,20.88,20.68,20.7,341570.0,16.3983,16.4062,16.249,16.2647,341570.0
2015-10-01 09:40:00,20.7,20.71,20.65,20.67,196257.0,16.2647,16.2726,16.2254,16.2411,196257.0
2015-10-01 09:45:00,20.66,20.71,20.65,20.7,221847.0,16.2333,16.2726,16.2254,16.2647,221847.0
2015-10-01 09:50:00,20.71,20.74,20.69,20.71,358992.0,16.2726,16.2961,16.2569,16.2726,358992.0
2015-10-01 09:55:00,20.71,20.75,20.69,20.7,250600.0,16.2726,16.304,16.2569,16.2647,250600.0
2015-10-01 10:00:00,20.7,20.77,20.69,20.75,350694.0,16.2647,16.3197,16.2569,16.304,350694.0
2015-10-01 10:05:00,20.75,20.84,20.75,20.84,327458.0,16.304,16.3747,16.304,16.3747,327458.0
2015-10-01 10:10:00,20.84,20.87,20.82,20.85,310927.0,16.3747,16.3983,16.359,16.3826,310927.0
2015-10-01 10:15:00,20.86,20.89,20.8,20.8,233106.0,16.3904,16.414,16.3433,16.3433,233106.0
2015-10-01 10:20:00,20.8,20.84,20.79,20.8,115831.0,16.3433,16.3747,16.3354,16.3433,115831.0
2015-10-01 10:25:00,20.8,20.86,20.78,20.82,121449.0,16.3433,16.3904,16.3276,16.359,121449.0
2015-10-01 10:30:00,20.83,20.84,20.74,20.74,99035.0,16.3669,16.3747,16.2961,16.2961,99035.0
2015-10-01 10:35:00,20.74,20.79,20.74,20.79,279767.0,16.2961,16.3354,16.2961,16.3354,279767.0
2015-10-01 10:40:00,20.8,20.81,20.73,20.74,157711.0,16.3433,16.3511,16.2883,16.2961,157711.0
2015-10-01 10:45:00,20.73,20.77,20.73,20.76,129010.0,16.2883,16.3197,16.2883,16.3119,129010.0
2015-10-01 10:50:00,20.75,20.76,20.72,20.73,257515.0,16.304,16.3119,16.2804,16.2883,257515.0
2015-10-01 10:55:00,20.72,20.74,20.67,20.67,381407.0,16.2804,16.2961,16.2411,16.2411,381407.0
2015-10-01 11:00:00,20.67,20.71,20.66,20.69,127873.0,16.2411,16.2726,16.2333,16.2569,127873.0
2015-10-01 11:05:00,20.69,20.69,20.62,20.63,222871.0,16.2569,16.2569,16.2019,16.2097,222871.0
2015-10-01 11:10:00,20.63,20.7,20.62,20.67,133124.0,16.2097,16.2647,16.2019,16.2411,133124.0
2015-10-01 11:15:00,20.67,20.69,20.66,20.68,61362.0,16.2411,16.2569,16.2333,16.249,61362.0
2015-10-01 11:20:00,20.67,20.71,20.65,20.7,88093.0,16.2411,16.2726,16.2254,16.2647,88093.0
2015-10-01 11:25:00,20.7,20.71,20.69,20.7,98081.0,16.2647,16.2726,16.2569,16.2647,98081.0
2015-10-01 11:30:00,20.7,20.71,20.65,20.65,131847.0,16.2647,16.2726,16.2254,16.2254,131847.0
2015-10-01 11:35:00,20.66,20.69,20.65,20.69,109845.0,16.2333,16.2569,16.2254,16.2569,109845.0
2015-10-01 11:40:00,20.68,20.69,20.67,20.68,75138.0,16.249,16.2569,16.2411,16.249,75138.0
2015-10-01 11:45:00,20.68,20.71,20.67,20.71,250043.0,16.249,16.2726,16.2411,16.2726,250043.0
2015-10-01 11:50:00,20.71,20.71,20.67,20.67,134391.0,16.2726,16.2726,16.2411,16.2411,134391.0
2015-10-01 11:55:00,20.68,20.69,20.65,20.66,368148.0,16.249,16.2569,16.2254,16.2333,368148.0
2015-10-01 12:00:00,20.66,20.68,20.65,20.68,335491.0,16.2333,16.249,16.2254,16.249,335491.0
2015-10-01 12:05:00,20.68,20.68,20.63,20.63,125100.0,16.249,16.249,16.2097,16.2097,125100.0
2015-10-01 12:10:00,20.63,20.64,20.6,20.62,93030.0,16.2097,16.2176,16.1861,16.2019,93030.0
2015-10-01 12:15:00,20.61,20.67,20.61,20.66,139828.0,16.194,16.2411,16.194,16.2333,139828.0
2015-10-01 12:20:00,20.66,20.67,20.64,20.66,35833.0,16.2333,16.2411,16.2176,16.2333,35833.0
2015-10-01 12:25:00,20.64,20.71,20.64,20.7,61584.0,16.2176,16.2726,16.2176,16.2647,61584.0
2015-10-01 12:30:00,20.7,20.74,20.69,20.71,84594.0,16.2647,16.2961,16.2569,16.2726,84594.0
2015-10-01 12:35:00,20.72,20.74,20.7,20.73,71226.0,16.2804,16.2961,16.2647,16.2883,71226.0
2015-10-01 12:40:00,20.73,20.75,20.72,20.74,126495.0,16.2883,16.304,16.2804,16.2961,126495.0
2015-10-01 12:45:00,20.75,20.76,20.73,20.76,156225.0,16.304,16.3119,16.2883,16.3119,156225.0
2015-10-01 12:50:00,20.76,20.76,20.72,20.73,154991.0,16.3119,16.3119,16.2804,16.2883,154991.0
2015-10-01 12:55:00,20.73,20.76,20.73,20.75,56901.0,16.2883,16.3119,16.2883,16.304,56901.0
2015-10-01 13:00:00,20.75,20.75,20.69,20.69,82125.0,16.304,16.304,16.2569,16.2569,82125.0
2015-10-01 13:05:00,20.7,20.72,20.69,20.72,42046.0,16.2647,16.2804,16.2569,16.2804,42046.0
2015-10-01 13:10:00,20.72,20.72,20.7,20.71,122964.0,16.2804,16.2804,16.2647,16.2726,122964.0
2015-10-01 13:15:00,20.72,20.77,20.72,20.73,125678.0,16.2804,16.3197,16.2804,16.2883,125678.0
2015-10-01 13:20:00,20.72,20.73,20.68,20.7,72773.0,16.2804,16.2883,16.249,16.2647,72773.0
2015-10-01 13:25:00,20.71,20.72,20.69,20.7,81914.0,16.2726,16.2804,16.2569,16.2647,81914.0
2015-10-01 13:30:00,20.71,20.74,20.69,20.71,101299.0,16.2726,16.2961,16.2569,16.2726,101299.0
2015-10-01 13:35:00,20.71,20.74,20.7,20.71,78600.0,16.2726,16.2961,16.2647,16.2726,78600.0
2015-10-01 13:40:00,20.71,20.73,20.7,20.71,100100.0,16.2726,16.2883,16.2647,16.2726,100100.0
2015-10-01 13:45:00,20.71,20.75,20.71,20.74,45466.0,16.2726,16.304,16.2726,16.2961,45466.0
2015-10-01 13:50:00,20.75,20.75,20.72,20.74,101667.0,16.304,16.304,16.2804,16.2961,101667.0
2015-10-01 13:55:00,20.74,20.75,20.73,20.73,66411.0,16.2961,16.304,16.2883,16.2883,66411.0
2015-10-01 14:00:00,20.74,20.75,20.73,20.75,343527.0,16.2961,16.304,16.2883,16.304,343527.0
2015-10-01 14:05:00,20.75,20.81,20.74,20.81,247513.0,16.304,16.3511,16.2961,16.3511,247513.0
2015-10-01 14:10:00,20.81,20.84,20.8,20.83,141849.0,16.3511,16.3747,16.3433,16.3669,141849.0
2015-10-01 14:15:00,20.82,20.84,20.81,20.83,213399.0,16.359,16.3747,16.3511,16.3669,213399.0
2015-10-01 14:20:00,20.83,20.83,20.8,20.82,155469.0,16.3669,16.3669,16.3433,16.359,155469.0
2015-10-01 14:25:00,20.81,20.82,20.77,20.79,81647.0,16.3511,16.359,16.3197,16.3354,81647.0
2015-10-01 14:30:00,20.79,20.82,20.79,20.79,148054.0,16.3354,16.359,16.3354,16.3354,148054.0
2015-10-01 14:35:00,20.8,20.82,20.79,20.82,82075.0,16.3433,16.359,16.3354,16.359,82075.0
2015-10-01 14:40:00,20.81,20.83,20.78,20.79,121418.0,16.3511,16.3669,16.3276,16.3354,121418.0
2015-10-01 14:45:00,20.79,20.8,20.75,20.75,104764.0,16.3354,16.3433,16.304,16.304,104764.0
2015-10-01 14:50:00,20.75,20.79,20.74,20.79,130573.0,16.304,16.3354,16.2961,16.3354,130573.0
2015-10-01 14:55:00,20.79,20.82,20.79,20.8,104602.0,16.3354,16.359,16.3354,16.3433,104602.0
2015-10-01 15:00:00,20.8,20.82,20.8,20.81,162728.0,16.3433,16.359,16.3433,16.3511,162728.0
2015-10-01 15:05:00,20.8,20.81,20.78,20.79,139109.0,16.3433,16.3511,16.3276,16.3354,139109.0
2015-10-01 15:10:00,20.79,20.82,20.79,20.8,118006.0,16.3354,16.359,16.3354,16.3433,118006.0
2015-10-01 15:15:00,20.82,20.83,20.8,20.83,92080.0,16.359,16.3669,16.3433,16.3669,92080.0
2015-10-01 15:20:00,20.83,20.83,20.78,20.8,116801.0,16.3669,16.3669,16.3276,16.3433,116801.0
2015-10-01 15:25:00,20.81,20.82,20.78,20.79,89323.0,16.3511,16.359,16.3276,16.3354,89323.0
2015-10-01 15:30:00,20.78,20.8,20.77,20.8,151707.0,16.3276,16.3433,16.3197,16.3433,151707.0
2015-10-01 15:35:00,20.8,20.8,20.77,20.77,224672.0,16.3433,16.3433,16.3197,16.3197,224672.0
2015-10-01 15:40:00,20.77,20.79,20.77,20.79,213298.0,16.3197,16.3354,16.3197,16.3354,213298.0
2015-10-01 15:45:00,20.79,20.84,20.78,20.84,378100.0,16.3354,16.3747,16.3276,16.3747,378100.0
2015-10-01 15:50:00,20.84,20.86,20.82,20.86,418083.0,16.3747,16.3904,16.359,16.3904,418083.0
2015-10-01 15:55:00,20.86,20.88,20.81,20.87,1027276.0,16.3904,16.4062,16.3511,16.3983,1027276.0
2015-10-02 09:30:00,20.21,20.4,20.21,20.29,461387.0,15.8797,16.029,15.8797,15.9426,461387.0
2015-10-02 09:35:00,20.29,20.47,20.28,20.45,376206.0,15.9426,16.084,15.9347,16.0683,376206.0
2015-10-02 09:40:00,20.45,20.53,20.43,20.49,428441.0,16.0683,16.1311,16.0526,16.0997,428441.0
2015-10-02 09:45:00,20.49,20.5,20.4,20.44,372015.0,16.0997,16.1076,16.029,16.0604,372015.0
2015-10-02 09:50:00,20.44,20.47,20.4,20.47,169167.0,16.0604,16.084,16.029,16.084,169167.0
2015-10-02 09:55:00,20.48,20.53,20.47,20.51,193253.0,16.0919,16.1311,16.084,16.1154,193253.0
2015-10-02 10:00:00,20.51,20.51,20.45,20.45,92394.0,16.1154,16.1154,16.0683,16.0683,92394.0
2015-10-02 10:05:00,20.45,20.47,20.38,20.43,264634.0,16.0683,16.084,16.0133,16.0526,264634.0
2015-10-02 10:10:00,20.43,20.51,20.42,20.5,125520.0,16.0526,16.1154,16.0447,16.1076,125520.0
2015-10-02 10:15:00,20.51,20.58,20.5,20.55,195964.0,16.1154,16.1704,16.1076,16.1469,195964.0
2015-10-02 10:20:00,20.55,20.57,20.51,20.53,99902.0,16.1469,16.1626,16.1154,16.1311,99902.0
2015-10-02 10:25:00,20.52,20.53,20.43,20.44,137252.0,16.1233,16.1311,16.0526,16.0604,137252.0
2015-10-02 10:30:00,20.43,20.5,20.43,20.49,89889.0,16.0526,16.1076,16.0526,16.0997,89889.0
2015-10-02 10:35:00,20.49,20.6,20.47,20.59,130646.0,16.0997,16.1861,16.084,16.1783,130646.0
2015-10-02 10:40:00,20.59,20.63,20.54,20.6,284419.0,16.1783,16.2097,16.139,16.1861,284419.0
2015-10-02 10:45:00,20.6,20.61,20.58,20.59,185337.0,16.1861,16.194,16.1704,16.1783,185337.0
2015-10-02 10:50:00,20.59,20.59,20.51,20.51,108869.0,16.1783,16.1783,16.1154,16.1154,108869.0
2015-10-02 10:55:00,20.52,20.62,20.51,20.61,145012.0,16.1233,16.2019,16.1154,16.194,145012.0
2015-10-02 11:00:00,20.61,20.65,20.61,20.65,66405.0,16.194,16.2254,16.194,16.2254,66405.0
2015-10-02 11:05:00,20.65,20.7,20.64,20.68,175987.0,16.2254,16.2647,16.2176,16.249,175987.0
2015-10-02 11:10:00,20.68,20.7,20.62,20.62,54639.0,16.249,16.2647,16.2019,16.2019,54639.0
2015-10-02 11:15:00,20.62,20.62,20.56,20.57,112886.0,16.2019,16.2019,16.1547,16.1626,112886.0
2015-10-02 11:20:00,20.56,20.58,20.46,20.46,233102.0,16.1547,16.1704,16.0761,16.0761,233102.0
2015-10-02 11:25:00,20.47,20.54,20.46,20.51,196696.0,16.084,16.139,16.0761,16.1154,196696.0
2015-10-02 11:30:00,20.51,20.55,20.51,20.54,307105.0,16.1154,16.1469,16.1154,16.139,307105.0
2015-10-02 11:35:00,20.54,20.6,20.54,20.56,671407.0,16.139,16.1861,16.139,16.1547,671407.0
2015-10-02 11:40:00,20.56,20.59,20.55,20.57,154136.0,16.1547,16.1783,16.1469,16.1626,154136.0
2015-10-02 11:45:00,20.57,20.58,20.54,20.54,180799.0,16.1626,16.1704,16.139,16.139,180799.0
2015-10-02 11:50:00,20.54,20.59,20.52,20.58,148042.0,16.139,16.1783,16.1233,16.1704,148042.0
2015-10-02 11:55:00,20.59,20.62,20.56,20.61,196395.0,16.1783,16.2019,16.1547,16.194,196395.0
2015-10-02 12:00:00,20.61,20.61,20.57,20.57,77758.0,16.194,16.194,16.1626,16.1626,77758.0
2015-10-02 12:05:00,20.57,20.62,20.56,20.61,119778.0,16.1626,16.2019,16.1547,16.194,119778.0
2015-10-02 12:10:00,20.61,20.63,20.6,20.62,106332.0,16.194,16.2097,16.1861,16.2019,106332.0
2015-10-02 12:15:00,20.62,20.63,20.59,20.61,209920.0,16.2019,16.2097,16.1783,16.194,209920.0
2015-10-02 12:20:00,20.6,20.61,20.58,20.58,41389.0,16.1861,16.194,16.1704,16.1704,41389.0
2015-10-02 12:25:00,20.58,20.59,20.57,20.57,33111.0,16.1704,16.1783,16.1626,16.1626,33111.0
2015-10-02 12:30:00,20.57,20.64,20.57,20.6,247646.0,16.1626,16.2176,16.1626,16.1861,247646.0
2015-10-02 12:35:00,20.6,20.6,20.55,20.55,115193.0,16.1861,16.1861,16.1469,16.1469,115193.0
2015-10-02 12:40:00,20.55,20.56,20.52,20.53,151891.0,16.1469,16.1547,16.1233,16.1311,151891.0
2015-10-02 12:45:00,20.53,20.56,20.52,20.55,136971.0,16.1311,16.1547,16.1233,16.1469,136971.0
2015-10-02 12:50:00,20.55,20.58,20.54,20.54,191248.0,16.1469,16.1704,16.139,16.139,191248.0
2015-10-02 12:55:00,20.54,20.61,20.53,20.6,275221.0,16.139,16.194,16.1311,16.1861,275221.0
2015-10-02 13:00:00,20.6,20.63,20.58,20.62,116362.0,16.1861,16.2097,16.1704,16.2019,116362.0
2015-10-02 13:05:00,20.63,20.64,20.6,20.61,274251.0,16.2097,16.2176,16.1861,16.194,274251.0
2015-10-02 13:10:00,20.61,20.63,20.61,20.62,72630.0,16.194,16.2097,16.194,16.2019,72630.0
2015-10-02 13:15:00,20.62,20.63,20.59,20.62,181300.0,16.2019,16.2097,16.1783,16.2019,181300.0
2015-10-02 13:20:00,20.61,20.65,20.61,20.62,320934.0,16.194,16.2254,16.194,16.2019,320934.0
2015-10-02 13:25:00,20.62,20.63,20.61,20.61,85234.0,16.2019,16.2097,16.194,16.194,85234.0
2015-10-02 13:30:00,20.61,20.63,20.61,20.62,117595.0,16.194,16.2097,16.194,16.2019,117595.0
2015-10-02 13:35:00,20.63,20.63,20.57,20.57,63707.0,16.2097,16.2097,16.1626,16.1626,63707.0
2015-10-02 13:40:00,20.57,20.58,20.54,20.57,180283.0,16.1626,16.1704,16.139,16.1626,180283.0
2015-10-02 13:45:00,20.57,20.59,20.57,20.59,120323.0,16.1626,16.1783,16.1626,16.1783,120323.0
2015-10-02 13:50:00,20.59,20.61,20.58,20.61,97838.0,16.1783,16.194,16.1704,16.194,97838.0
2015-10-02 13:55:00,20.61,20.61,20.57,20.57,52541.0,16.194,16.194,16.1626,16.1626,52541.0
2015-10-02 14:00:00,20.57,20.58,20.57,20.58,104989.0,16.1626,16.1704,16.1626,16.1704,104989.0
2015-10-02 14:05:00,20.57,20.62,20.57,20.62,231814.0,16.1626,16.2019,16.1626,16.2019,231814.0
2015-10-02 14:10:00,20.62,20.62,20.58,20.6,99478.0,16.2019,16.2019,16.1704,16.1861,99478.0
2015-10-02 14:15:00,20.6,20.6,20.57,20.57,56707.0,16.1861,16.1861,16.1626,16.1626,56707.0
2015-10-02 14:20:00,20.57,20.62,20.56,20.62,147156.0,16.1626,16.2019,16.1547,16.2019,147156.0
2015-10-02 14:25:00,20.62,20.64,20.61,20.62,201026.0,16.2019,16.2176,16.194,16.2019,201026.0
2015-10-02 14:30:00,20.62,20.67,20.61,20.66,117222.0,16.2019,16.2411,16.194,16.2333,117222.0
2015-10-02 14:35:00,20.66,20.69,20.65,20.69,103427.0,16.2333,16.2569,16.2254,16.2569,103427.0
2015-10-02 14:40:00,20.69,20.69,20.66,20.66,111697.0,16.2569,16.2569,16.2333,16.2333,111697.0
2015-10-02 14:45:00,20.66,20.67,20.61,20.61,55256.0,16.2333,16.2411,16.194,16.194,55256.0
2015-10-02 14:50:00,20.61,20.62,20.59,20.62,182590.0,16.194,16.2019,16.1783,16.2019,182590.0
2015-10-02 14:55:00,20.61,20.64,20.6,20.61,126319.0,16.194,16.2176,16.1861,16.194,126319.0
2015-10-02 15:00:00,20.61,20.64,20.6,20.64,192805.0,16.194,16.2176,16.1861,16.2176,192805.0
2015-10-02 15:05:00,20.65,20.68,20.63,20.67,101834.0,16.2254,16.249,16.2097,16.2411,101834.0
2015-10-02 15:10:00,20.68,20.69,20.66,20.68,163716.0,16.249,16.2569,16.2333,16.249,163716.0
2015-10-02 15:15:00,20.68,20.7,20.67,20.68,449488.0,16.249,16.2647,16.2411,16.249,449488.0
2015-10-02 15:20:00,20.69,20.69,20.66,20.67,180818.0,16.2569,16.2569,16.2333,16.2411,180818.0
2015-10-02 15:25:00,20.68,20.72,20.67,20.71,257557.0,16.249,16.2804,16.2411,16.2726,257557.0
2015-10-02 15:30:00,20.71,20.74,20.7,20.71,220255.0,16.2726,16.2961,16.2647,16.2726,220255.0
2015-10-02 15:35:00,20.71,20.72,20.7,20.7,223844.0,16.2726,16.2804,16.2647,16.2647,223844.0
2015-10-02 15:40:00,20.71,20.71,20.7,20.7,71404.0,16.2726,16.2726,16.2647,16.2647,71404.0
2015-10-02 15:45:00,20.71,20.71,20.69,20.69,177505.0,16.2726,16.2726,16.2569,16.2569,177505.0
2015-10-02 15:50:00,20.7,20.77,20.69,20.76,358971.0,16.2647,16.3197,16.2569,16.3119,358971.0
2015-10-02 15:55:00,20.76,20.77,20.73,20.76,479217.0,16.3119,16.3197,16.2883,16.3119,479217.0
2015-10-05 09:30:00,21.06,21.06,20.79,20.93,339978.0,16.5476,16.5476,16.3354,16.4454,339978.0
2015-10-05 09:35:00,20.93,21.03,20.93,21.01,190004.0,16.4454,16.524,16.4454,16.5083,190004.0
2015-10-05 09:40:00,21.02,21.02,20.97,20.99,205442.0,16.5162,16.5162,16.4769,16.4926,205442.0
2015-10-05 09:45:00,20.99,21.04,20.99,21.04,33909.0,16.4926,16.5319,16.4926,16.5319,33909.0
2015-10-05 09:50:00,21.04,21.06,20.99,21.0,100241.0,16.5319,16.5476,16.4926,16.5004,100241.0
2015-10-05 09:55:00,20.99,21.09,20.98,21.07,103447.0,16.4926,16.5712,16.4847,16.5554,103447.0
2015-10-05 10:00:00,21.08,21.1,20.98,21.05,152793.0,16.5633,16.579,16.4847,16.5397,152793.0
2015-10-05 10:05:00,21.05,21.09,21.05,21.07,79536.0,16.5397,16.5712,16.5397,16.5554,79536.0
2015-10-05 10:10:00,21.07,21.11,21.06,21.08,86125.0,16.5554,16.5869,16.5476,16.5633,86125.0
2015-10-05 10:15:00,21.07,21.08,21.01,21.06,58957.0,16.5554,16.5633,16.5083,16.5476,58957.0
2015-10-05 10:20:00,21.06,21.16,21.06,21.16,147074.0,16.5476,16.6262,16.5476,16.6262,147074.0
2015-10-05 10:25:00,21.16,21.18,21.11,21.17,112478.0,16.6262,16.6419,16.5869,16.634,112478.0
2015-10-05 10:30:00,21.18,21.22,21.17,21.18,229149.0,16.6419,16.6733,16.634,16.6419,229149.0
2015-10-05 10:35:00,21.17,21.17,21.14,21.14,31094.0,16.634,16.634,16.6104,16.6104,31094.0
2015-10-05 10:40:00,21.14,21.17,21.12,21.13,116647.0,16.6104,16.634,16.5947,16.6026,116647.0
2015-10-05 10:45:00,21.14,21.14,21.11,21.11,102991.0,16.6104,16.6104,16.5869,16.5869,102991.0
2015-10-05 10:50:00,21.11,21.14,21.09,21.12,73433.0,16.5869,16.6104,16.5712,16.5947,73433.0
2015-10-05 10:55:00,21.12,21.16,21.11,21.15,39535.0,16.5947,16.6262,16.5869,16.6183,39535.0
2015-10-05 11:00:00,21.14,21.18,21.14,21.17,25479.0,16.6104,16.6419,16.6104,16.634,25479.0
2015-10-05 11:05:00,21.18,21.19,21.16,21.17,53911.0,16.6419,16.6497,16.6262,16.634,53911.0
2015-10-05 11:10:00,21.17,21.18,21.16,21.18,57038.0,16.634,16.6419,16.6262,16.6419,57038.0
2015-10-05 11:15:00,21.17,21.23,21.16,21.23,163514.0,16.634,16.6812,16.6262,16.6812,163514.0
2015-10-05 11:20:00,21.23,21.3,21.21,21.29,367164.0,16.6812,16.7362,16.6654,16.7283,367164.0
2015-10-05 11:25:00,21.29,21.37,21.27,21.29,460348.0,16.7283,16.7912,16.7126,16.7283,460348.0
2015-10-05 11:30:00,21.29,21.31,21.2,21.22,220605.0,16.7283,16.744,16.6576,16.6733,220605.0
2015-10-05 11:35:00,21.21,21.23,21.21,21.21,98934.0,16.6654,16.6812,16.6654,16.6654,98934.0
2015-10-05 11:40:00,21.21,21.24,21.21,21.22,180220.0,16.6654,16.689,16.6654,16.6733,180220.0
2015-10-05 11:45:00,21.22,21.24,21.21,21.23,81036.0,16.6733,16.689,16.6654,16.6812,81036.0
2015-10-05 11:50:00,21.23,21.26,21.22,21.26,55526.0,16.6812,16.7047,16.6733,16.7047,55526.0
2015-10-05 11:55:00,21.25,21.28,21.23,21.28,264687.0,16.6969,16.7204,16.6812,16.7204,264687.0
2015-10-05 12:00:00,21.28,21.29,21.27,21.29,85235.0,16.7204,16.7283,16.7126,16.7283,85235.0
2015-10-05 12:05:00,21.29,21.35,21.29,21.34,266684.0,16.7283,16.7754,16.7283,16.7676,266684.0
2015-10-05 12:10:00,21.33,21.34,21.27,21.31,100769.0,16.7597,16.7676,16.7126,16.744,100769.0
2015-10-05 12:15:00,21.31,21.33,21.29,21.29,65780.0,16.744,16.7597,16.7283,16.7283,65780.0
2015-10-05 12:20:00,21.3,21.31,21.28,21.3,33945.0,16.7362,16.744,16.7204,16.7362,33945.0
2015-10-05 12:25:00,21.29,21.31,21.28,21.29,36787.0,16.7283,16.744,16.7204,16.7283,36787.0
2015-10-05 12:30:00,21.3,21.32,21.3,21.32,12388.0,16.7362,16.7519,16.7362,16.7519,12388.0
2015-10-05 12:35:00,21.32,21.32,21.27,21.27,78296.0,16.7519,16.7519,16.7126,16.7126,78296.0
2015-10-05 12:40:00,21.27,21.28,21.25,21.28,39662.0,16.7126,16.7204,16.6969,16.7204,39662.0
2015-10-05 12:45:00,21.27,21.31,21.27,21.29,103695.0,16.7126,16.744,16.7126,16.7283,103695.0
2015-10-05 12:50:00,21.3,21.31,21.28,21.31,56493.0,16.7362,16.744,16.7204,16.744,56493.0
2015-10-05 12:55:00,21.31,21.32,21.28,21.3,83419.0,16.744,16.7519,16.7204,16.7362,83419.0
2015-10-05 13:00:00,21.3,21.31,21.28,21.3,39990.0,16.7362,16.744,16.7204,16.7362,39990.0
2015-10-05 13:05:00,21.3,21.3,21.27,21.29,61286.0,16.7362,16.7362,16.7126,16.7283,61286.0
2015-10-05 13:10:00,21.29,21.32,21.28,21.32,48781.0,16.7283,16.7519,16.7204,16.7519,48781.0
2015-10-05 13:15:00,21.31,21.33,21.3,21.31,134264.0,16.744,16.7597,16.7362,16.744,134264.0
2015-10-05 13:20:00,21.31,21.34,21.31,21.34,32192.0,16.744,16.7676,16.744,16.7676,32192.0
2015-10-05 13:25:00,21.34,21.35,21.33,21.33,139582.0,16.7676,16.7754,16.7597,16.7597,139582.0
2015-10-05 13:30:00,21.33,21.34,21.31,21.32,55487.0,16.7597,16.7676,16.744,16.7519,55487.0
2015-10-05 13:35:00,21.32,21.34,21.32,21.33,149134.0,16.7519,16.7676,16.7519,16.7597,149134.0
2015-10-05 13:40:00,21.33,21.33,21.27,21.29,66849.0,16.7597,16.7597,16.7126,16.7283,66849.0
2015-10-05 13:45:00,21.29,21.32,21.28,21.32,29987.0,16.7283,16.7519,16.7204,16.7519,29987.0
2015-10-05 13:50:00,21.31,21.32,21.28,21.32,59478.0,16.744,16.7519,16.7204,16.7519,59478.0
2015-10-05 13:55:00,21.31,21.34,21.3,21.32,112713.0,16.744,16.7676,16.7362,16.7519,112713.0
2015-10-05 14:00:00,21.32,21.34,21.31,21.33,74358.0,16.7519,16.7676,16.744,16.7597,74358.0
2015-10-05 14:05:00,21.33,21.34,21.3,21.34,83104.0,16.7597,16.7676,16.7362,16.7676,83104.0
2015-10-05 14:10:00,21.33,21.37,21.33,21.37,228321.0,16.7597,16.7912,16.7597,16.7912,228321.0
2015-10-05 14:15:00,21.37,21.4,21.36,21.38,208336.0,16.7912,16.8147,16.7833,16.799,208336.0
2015-10-05 14:20:00,21.38,21.38,21.34,21.34,74385.0,16.799,16.799,16.7676,16.7676,74385.0
2015-10-05 14:25:00,21.34,21.38,21.34,21.37,53665.0,16.7676,16.799,16.7676,16.7912,53665.0
2015-10-05 14:30:00,21.37,21.39,21.36,21.38,127970.0,16.7912,16.8069,16.7833,16.799,127970.0
2015-10-05 14:35:00,21.38,21.4,21.36,21.39,59867.0,16.799,16.8147,16.7833,16.8069,59867.0
2015-10-05 14:40:00,21.4,21.41,21.37,21.41,81712.0,16.8147,16.8226,16.7912,16.8226,81712.0
2015-10-05 14:45:00,21.41,21.42,21.39,21.39,92161.0,16.8226,16.8304,16.8069,16.8069,92161.0
2015-10-05 14:50:00,21.39,21.42,21.37,21.38,142161.0,16.8069,16.8304,16.7912,16.799,142161.0
2015-10-05 14:55:00,21.38,21.4,21.37,21.39,71518.0,16.799,16.8147,16.7912,16.8069,71518.0
2015-10-05 15:00:00,21.39,21.43,21.38,21.42,135347.0,16.8069,16.8383,16.799,16.8304,135347.0
2015-10-05 15:05:00,21.42,21.44,21.4,21.43,120068.0,16.8304,16.8462,16.8147,16.8383,120068.0
2015-10-05 15:10:00,21.43,21.43,21.37,21.39,133536.0,16.8383,16.8383,16.7912,16.8069,133536.0
2015-10-05 15:15:00,21.4,21.4,21.35,21.37,147663.0,16.8147,16.8147,16.7754,16.7912,147663.0
2015-10-05 15:20:00,21.36,21.38,21.36,21.37,105231.0,16.7833,16.799,16.7833,16.7912,105231.0
2015-10-05 15:25:00,21.37,21.4,21.36,21.37,121726.0,16.7912,16.8147,16.7833,16.7912,121726.0
2015-10-05 15:30:00,21.37,21.4,21.36,21.4,110247.0,16.7912,16.8147,16.7833,16.8147,110247.0
2015-10-05 15:35:00,21.39,21.41,21.37,21.37,190592.0,16.8069,16.8226,16.7912,16.7912,190592.0
2015-10-05 15:40:00,21.38,21.39,21.37,21.39,203694.0,16.799,16.8069,16.7912,16.8069,203694.0
2015-10-05 15:45:00,21.39,21.4,21.36,21.39,322479.0,16.8069,16.8147,16.7833,16.8069,322479.0
2015-10-05 15:50:00,21.39,21.39,21.38,21.39,215902.0,16.8069,16.8069,16.799,16.8069,215902.0
2015-10-05 15:55:00,21.39,21.4,21.37,21.4,782461.0,16.8069,16.8147,16.7912,16.8147,782461.0
2015-10-06 09:30:00,21.06,21.24,20.99,21.1,435513.0,16.5476,16.689,16.4926,16.579,435513.0
2015-10-06 09:35:00,21.1,21.16,21.09,21.12,208810.0,16.579,16.6262,16.5712,16.5947,208810.0
2015-10-06 09:40:00,21.13,21.25,21.12,21.23,148617.0,16.6026,16.6969,16.5947,16.6812,148617.0
2015-10-06 09:45:00,21.23,21.3,21.23,21.28,431994.0,16.6812,16.7362,16.6812,16.7204,431994.0
2015-10-06 09:50:00,21.28,21.31,21.25,21.29,365739.0,16.7204,16.744,16.6969,16.7283,365739.0
2015-10-06 09:55:00,21.29,21.36,21.28,21.34,396812.0,16.7283,16.7833,16.7204,16.7676,396812.0
2015-10-06 10:00:00,21.33,21.36,21.3,21.3,186151.0,16.7597,16.7833,16.7362,16.7362,186151.0
2015-10-06 10:05:00,21.3,21.34,21.25,21.32,147375.0,16.7362,16.7676,16.6969,16.7519,147375.0
2015-10-06 10:10:00,21.33,21.35,21.28,21.3,124749.0,16.7597,16.7754,16.7204,16.7362,124749.0
2015-10-06 10:15:00,21.3,21.31,21.22,21.26,185456.0,16.7362,16.744,16.6733,16.7047,185456.0
2015-10-06 10:20:00,21.25,21.25,20.96,21.05,722050.0,16.6969,16.6969,16.469,16.5397,722050.0
2015-10-06 10:25:00,21.05,21.14,21.02,21.06,283309.0,16.5397,16.6104,16.5162,16.5476,283309.0
2015-10-06 10:30:00,21.07,21.11,21.04,21.09,122242.0,16.5554,16.5869,16.5319,16.5712,122242.0
2015-10-06 10:35:00,21.08,21.08,21.01,21.05,163414.0,16.5633,16.5633,16.5083,16.5397,163414.0
2015-10-06 10:40:00,21.04,21.06,20.99,21.02,178923.0,16.5319,16.5476,16.4926,16.5162,178923.0
2015-10-06 10:45:00,21.03,21.11,21.02,21.06,154691.0,16.524,16.5869,16.5162,16.5476,154691.0
2015-10-06 10:50:00,21.06,21.06,21.0,21.01,104110.0,16.5476,16.5476,16.5004,16.5083,104110.0
2015-10-06 10:55:00,21.02,21.04,20.98,21.03,72969.0,16.5162,16.5319,16.4847,16.524,72969.0
2015-10-06 11:00:00,21.04,21.06,21.03,21.04,96138.0,16.5319,16.5476,16.524,16.5319,96138.0
2015-10-06 11:05:00,21.04,21.1,21.02,21.1,61403.0,16.5319,16.579,16.5162,16.579,61403.0
2015-10-06 11:10:00,21.09,21.12,21.05,21.1,99795.0,16.5712,16.5947,16.5397,16.579,99795.0
2015-10-06 11:15:00,21.1,21.15,21.08,21.14,85594.0,16.579,16.6183,16.5633,16.6104,85594.0
2015-10-06 11:20:00,21.15,21.15,21.06,21.09,171965.0,16.6183,16.6183,16.5476,16.5712,171965.0
2015-10-06 11:25:00,21.09,21.13,21.07,21.13,92801.0,16.5712,16.6026,16.5554,16.6026,92801.0
2015-10-06 11:30:00,21.14,21.14,21.08,21.1,57880.0,16.6104,16.6104,16.5633,16.579,57880.0
2015-10-06 11:35:00,21.1,21.13,21.08,21.1,115959.0,16.579,16.6026,16.5633,16.579,115959.0
2015-10-06 11:40:00,21.09,21.09,21.02,21.04,157895.0,16.5712,16.5712,16.5162,16.5319,157895.0
2015-10-06 11:45:00,21.03,21.06,21.02,21.02,86012.0,16.524,16.5476,16.5162,16.5162,86012.0
2015-10-06 11:50:00,21.02,21.08,21.02,21.06,104672.0,16.5162,16.5633,16.5162,16.5476,104672.0
2015-10-06 11:55:00,21.06,21.08,21.0,21.06,80328.0,16.5476,16.5633,16.5004,16.5476,80328.0
2015-10-06 12:00:00,21.05,21.09,21.04,21.08,82996.0,16.5397,16.5712,16.5319,16.5633,82996.0
2015-10-06 12:05:00,21.07,21.11,21.05,21.1,60138.0,16.5554,16.5869,16.5397,16.579,60138.0
2015-10-06 12:10:00,21.1,21.14,21.07,21.14,42680.0,16.579,16.6104,16.5554,16.6104,42680.0
2015-10-06 12:15:00,21.14,21.14,21.1,21.1,19766.0,16.6104,16.6104,16.579,16.579,19766.0
2015-10-06 12:20:00,21.11,21.13,21.07,21.08,108998.0,16.5869,16.6026,16.5554,16.5633,108998.0
2015-10-06 12:25:00,21.07,21.09,21.06,21.07,42174.0,16.5554,16.5712,16.5476,16.5554,42174.0
2015-10-06 12:30:00,21.07,21.08,21.04,21.04,29371.0,16.5554,16.5633,16.5319,16.5319,29371.0
2015-10-06 12:35:00,21.04,21.08,21.02,21.07,116397.0,16.5319,16.5633,16.5162,16.5554,116397.0
2015-10-06 12:40:00,21.07,21.08,21.06,21.08,35345.0,16.5554,16.5633,16.5476,16.5633,35345.0
2015-10-06 12:45:00,21.07,21.08,21.03,21.05,78289.0,16.5554,16.5633,16.524,16.5397,78289.0
2015-10-06 12:50:00,21.06,21.08,21.05,21.08,46055.0,16.5476,16.5633,16.5397,16.5633,46055.0
2015-10-06 12:55:00,21.07,21.09,21.05,21.08,74595.0,16.5554,16.5712,16.5397,16.5633,74595.0
2015-10-06 13:00:00,21.09,21.1,21.06,21.08,100780.0,16.5712,16.579,16.5476,16.5633,100780.0
2015-10-06 13:05:00,21.08,21.09,21.07,21.09,38411.0,16.5633,16.5712,16.5554,16.5712,38411.0
2015-10-06 13:10:00,21.1,21.14,21.09,21.13,140622.0,16.579,16.6104,16.5712,16.6026,140622.0
2015-10-06 13:15:00,21.14,21.17,21.13,21.15,144085.0,16.6104,16.634,16.6026,16.6183,144085.0
2015-10-06 13:20:00,21.15,21.16,21.14,21.15,22768.0,16.6183,16.6262,16.6104,16.6183,22768.0
2015-10-06 13:25:00,21.14,21.17,21.12,21.12,36141.0,16.6104,16.634,16.5947,16.5947,36141.0
2015-10-06 13:30:00,21.13,21.15,21.11,21.14,43415.0,16.6026,16.6183,16.5869,16.6104,43415.0
2015-10-06 13:35:00,21.15,21.16,21.13,21.16,28939.0,16.6183,16.6262,16.6026,16.6262,28939.0
2015-10-06 13:40:00,21.16,21.16,21.13,21.16,16413.0,16.6262,16.6262,16.6026,16.6262,16413.0
2015-10-06 13:45:00,21.16,21.16,21.11,21.15,95945.0,16.6262,16.6262,16.5869,16.6183,95945.0
2015-10-06 13:50:00,21.15,21.16,21.12,21.14,42155.0,16.6183,16.6262,16.5947,16.6104,42155.0
2015-10-06 13:55:00,21.14,21.18,21.14,21.17,39159.0,16.6104,16.6419,16.6104,16.634,39159.0
2015-10-06 14:00:00,21.16,21.18,21.13,21.16,163785.0,16.6262,16.6419,16.6026,16.6262,163785.0
2015-10-06 14:05:00,21.16,21.2,21.15,21.19,94238.0,16.6262,16.6576,16.6183,16.6497,94238.0
2015-10-06 14:10:00,21.19,21.22,21.17,21.22,97846.0,16.6497,16.6733,16.634,16.6733,97846.0
2015-10-06 14:15:00,21.23,21.25,21.22,21.25,70090.0,16.6812,16.6969,16.6733,16.6969,70090.0
2015-10-06 14:20:00,21.25,21.25,21.24,21.25,18874.0,16.6969,16.6969,16.689,16.6969,18874.0
2015-10-06 14:25:00,21.25,21.25,21.21,21.25,61526.0,16.6969,16.6969,16.6654,16.6969,61526.0
2015-10-06 14:30:00,21.25,21.27,21.22,21.24,54329.0,16.6969,16.7126,16.6733,16.689,54329.0
2015-10-06 14:35:00,21.23,21.25,21.23,21.23,49226.0,16.6812,16.6969,16.6812,16.6812,49226.0
2015-10-06 14:40:00,21.23,21.24,21.19,21.22,39633.0,16.6812,16.689,16.6497,16.6733,39633.0
2015-10-06 14:45:00,21.21,21.25,21.2,21.24,50892.0,16.6654,16.6969,16.6576,16.689,50892.0
2015-10-06 14:50:00,21.25,21.26,21.21,21.23,73032.0,16.6969,16.7047,16.6654,16.6812,73032.0
2015-10-06 14:55:00,21.24,21.24,21.21,21.24,73814.0,16.689,16.689,16.6654,16.689,73814.0
2015-10-06 15:00:00,21.23,21.26,21.19,21.25,85330.0,16.6812,16.7047,16.6497,16.6969,85330.0
2015-10-06 15:05:00,21.25,21.26,21.24,21.24,59257.0,16.6969,16.7047,16.689,16.689,59257.0
2015-10-06 15:10:00,21.24,21.26,21.22,21.23,51782.0,16.689,16.7047,16.6733,16.6812,51782.0
2015-10-06 15:15:00,21.23,21.27,21.21,21.25,199892.0,16.6812,16.7126,16.6654,16.6969,199892.0
2015-10-06 15:20:00,21.24,21.26,21.23,21.24,93176.0,16.689,16.7047,16.6812,16.689,93176.0
2015-10-06 15:25:00,21.24,21.26,21.23,21.25,75139.0,16.689,16.7047,16.6812,16.6969,75139.0
2015-10-06 15:30:00,21.25,21.27,21.24,21.25,121888.0,16.6969,16.7126,16.689,16.6969,121888.0
2015-10-06 15:35:00,21.26,21.27,21.24,21.26,97138.0,16.7047,16.7126,16.689,16.7047,97138.0
2015-10-06 15:40:00,21.26,21.26,21.23,21.23,147234.0,16.7047,16.7047,16.6812,16.6812,147234.0
2015-10-06 15:45:00,21.23,21.25,21.23,21.23,170464.0,16.6812,16.6969,16.6812,16.6812,170464.0
2015-10-06 15:50:00,21.23,21.25,21.21,21.24,293306.0,16.6812,16.6969,16.6654,16.689,293306.0
2015-10-06 15:55:00,21.25,21.25,21.22,21.24,406435.0,16.6969,16.6969,16.6733,16.689,406435.0
2015-10-07 09:30:00,21.68,22.1,21.68,22.07,754320.0,17.0347,17.3647,17.0347,17.3412,754320.0
2015-10-07 09:35:00,22.07,22.08,21.92,22.01,368032.0,17.3412,17.349,17.2233,17.294,368032.0
2015-10-07 09:40:00,22.01,22.04,21.97,22.0,388033.0,17.294,17.3176,17.2626,17.2862,388033.0
2015-10-07 09:45:00,22.01,22.07,21.99,22.05,216097.0,17.294,17.3412,17.2783,17.3255,216097.0
2015-10-07 09:50:00,22.06,22.07,22.0,22.02,303312.0,17.3333,17.3412,17.2862,17.3019,303312.0
2015-10-07 09:55:00,22.01,22.01,21.97,21.98,510291.0,17.294,17.294,17.2626,17.2705,510291.0
2015-10-07 10:00:00,21.99,22.05,21.98,22.0,361620.0,17.2783,17.3255,17.2705,17.2862,361620.0
2015-10-07 10:05:00,22.0,22.0,21.94,21.95,99745.0,17.2862,17.2862,17.239,17.2469,99745.0
2015-10-07 10:10:00,21.94,21.97,21.92,21.97,146492.0,17.239,17.2626,17.2233,17.2626,146492.0
2015-10-07 10:15:00,21.97,22.01,21.96,21.97,223130.0,17.2626,17.294,17.2547,17.2626,223130.0
2015-10-07 10:20:00,21.96,22.02,21.95,22.02,73949.0,17.2547,17.3019,17.2469,17.3019,73949.0
2015-10-07 10:25:00,22.01,22.04,21.95,22.03,208737.0,17.294,17.3176,17.2469,17.3097,208737.0
2015-10-07 10:30:00,22.03,22.03,21.99,22.01,114762.0,17.3097,17.3097,17.2783,17.294,114762.0
2015-10-07 10:35:00,22.01,22.04,22.0,22.03,187138.0,17.294,17.3176,17.2862,17.3097,187138.0
2015-10-07 10:40:00,22.03,22.03,21.99,22.01,201785.0,17.3097,17.3097,17.2783,17.294,201785.0
2015-10-07 10:45:00,22.01,22.01,21.96,21.98,174283.0,17.294,17.294,17.2547,17.2705,174283.0
2015-10-07 10:50:00,21.98,21.98,21.89,21.94,190533.0,17.2705,17.2705,17.1997,17.239,190533.0
2015-10-07 10:55:00,21.94,21.97,21.92,21.96,118900.0,17.239,17.2626,17.2233,17.2547,118900.0
2015-10-07 11:00:00,21.96,21.96,21.87,21.88,112593.0,17.2547,17.2547,17.184,17.1919,112593.0
2015-10-07 11:05:00,21.88,21.9,21.8,21.85,183526.0,17.1919,17.2076,17.129,17.1683,183526.0
2015-10-07 11:10:00,21.86,21.86,21.74,21.76,176384.0,17.1762,17.1762,17.0819,17.0976,176384.0
2015-10-07 11:15:00,21.76,21.83,21.75,21.83,100512.0,17.0976,17.1526,17.0897,17.1526,100512.0
2015-10-07 11:20:00,21.82,21.83,21.74,21.74,290735.0,17.1447,17.1526,17.0819,17.0819,290735.0
2015-10-07 11:25:00,21.74,21.78,21.69,21.75,209267.0,17.0819,17.1133,17.0426,17.0897,209267.0
2015-10-07 11:30:00,21.75,21.81,21.74,21.8,73654.0,17.0897,17.1369,17.0819,17.129,73654.0
2015-10-07 11:35:00,21.81,21.84,21.78,21.82,112086.0,17.1369,17.1605,17.1133,17.1447,112086.0
2015-10-07 11:40:00,21.82,21.82,21.78,21.79,160932.0,17.1447,17.1447,17.1133,17.1212,160932.0
2015-10-07 11:45:00,21.78,21.82,21.75,21.76,129986.0,17.1133,17.1447,17.0897,17.0976,129986.0
2015-10-07 11:50:00,21.77,21.79,21.76,21.78,96070.0,17.1055,17.1212,17.0976,17.1133,96070.0
2015-10-07 11:55:00,21.78,21.84,21.77,21.81,120943.0,17.1133,17.1605,17.1055,17.1369,120943.0
2015-10-07 12:00:00,21.82,21.84,21.75,21.77,132562.0,17.1447,17.1605,17.0897,17.1055,132562.0
2015-10-07 12:05:00,21.77,21.8,21.75,21.76,47122.0,17.1055,17.129,17.0897,17.0976,47122.0
2015-10-07 12:10:00,21.77,21.79,21.73,21.73,47973.0,17.1055,17.1212,17.074,17.074,47973.0
2015-10-07 12:15:00,21.73,21.76,21.72,21.76,53109.0,17.074,17.0976,17.0662,17.0976,53109.0
2015-10-07 12:20:00,21.76,21.76,21.66,21.66,120720.0,17.0976,17.0976,17.019,17.019,120720.0
2015-10-07 12:25:00,21.66,21.67,21.63,21.66,53780.0,17.019,17.0269,16.9955,17.019,53780.0
2015-10-07 12:30:00,21.66,21.73,21.66,21.69,66331.0,17.019,17.074,17.019,17.0426,66331.0
2015-10-07 12:35:00,21.69,21.73,21.68,21.7,60801.0,17.0426,17.074,17.0347,17.0505,60801.0
2015-10-07 12:40:00,21.7,21.74,21.64,21.73,58738.0,17.0505,17.0819,17.0033,17.074,58738.0
2015-10-07 12:45:00,21.74,21.74,21.69,21.71,45889.0,17.0819,17.0819,17.0426,17.0583,45889.0
2015-10-07 12:50:00,21.71,21.72,21.63,21.65,91509.0,17.0583,17.0662,16.9955,17.0112,91509.0
2015-10-07 12:55:00,21.65,21.68,21.64,21.66,52830.0,17.0112,17.0347,17.0033,17.019,52830.0
2015-10-07 13:00:00,21.66,21.69,21.63,21.65,46294.0,17.019,17.0426,16.9955,17.0112,46294.0
2015-10-07 13:05:00,21.65,21.72,21.64,21.71,47111.0,17.0112,17.0662,17.0033,17.0583,47111.0
2015-10-07 13:10:00,21.71,21.74,21.68,21.69,64775.0,17.0583,17.0819,17.0347,17.0426,64775.0
2015-10-07 13:15:00,21.7,21.71,21.66,21.67,76746.0,17.0505,17.0583,17.019,17.0269,76746.0
2015-10-07 13:20:00,21.67,21.69,21.66,21.69,36666.0,17.0269,17.0426,17.019,17.0426,36666.0
2015-10-07 13:25:00,21.69,21.7,21.65,21.67,127225.0,17.0426,17.0505,17.0112,17.0269,127225.0
2015-10-07 13:30:00,21.67,21.69,21.65,21.66,67569.0,17.0269,17.0426,17.0112,17.019,67569.0
2015-10-07 13:35:00,21.67,21.71,21.66,21.71,110996.0,17.0269,17.0583,17.019,17.0583,110996.0
2015-10-07 13:40:00,21.71,21.75,21.7,21.75,73546.0,17.0583,17.0897,17.0505,17.0897,73546.0
2015-10-07 13:45:00,21.74,21.75,21.72,21.73,67029.0,17.0819,17.0897,17.0662,17.074,67029.0
2015-10-07 13:50:00,21.73,21.75,21.71,21.75,159663.0,17.074,17.0897,17.0583,17.0897,159663.0
2015-10-07 13:55:00,21.75,21.77,21.74,21.76,69402.0,17.0897,17.1055,17.0819,17.0976,69402.0
2015-10-07 14:00:00,21.76,21.81,21.75,21.81,139226.0,17.0976,17.1369,17.0897,17.1369,139226.0
2015-10-07 14:05:00,21.8,21.85,21.79,21.8,113373.0,17.129,17.1683,17.1212,17.129,113373.0
2015-10-07 14:10:00,21.8,21.8,21.75,21.76,73058.0,17.129,17.129,17.0897,17.0976,73058.0
2015-10-07 14:15:00,21.76,21.8,21.75,21.77,204850.0,17.0976,17.129,17.0897,17.1055,204850.0
2015-10-07 14:20:00,21.77,21.78,21.75,21.77,58955.0,17.1055,17.1133,17.0897,17.1055,58955.0
2015-10-07 14:25:00,21.77,21.77,21.74,21.77,111837.0,17.1055,17.1055,17.0819,17.1055,111837.0
2015-10-07 14:30:00,21.76,21.78,21.74,21.75,237637.0,17.0976,17.1133,17.0819,17.0897,237637.0
2015-10-07 14:35:00,21.76,21.8,21.75,21.8,123062.0,17.0976,17.129,17.0897,17.129,123062.0
2015-10-07 14:40:00,21.8,21.85,21.79,21.81,130695.0,17.129,17.1683,17.1212,17.1369,130695.0
2015-10-07 14:45:00,21.82,21.83,21.79,21.79,268333.0,17.1447,17.1526,17.1212,17.1212,268333.0
2015-10-07 14:50:00,21.79,21.83,21.78,21.82,204894.0,17.1212,17.1526,17.1133,17.1447,204894.0
2015-10-07 14:55:00,21.82,21.83,21.8,21.81,85895.0,17.1447,17.1526,17.129,17.1369,85895.0
2015-10-07 15:00:00,21.8,21.84,21.8,21.81,120966.0,17.129,17.1605,17.129,17.1369,120966.0
2015-10-07 15:05:00,21.81,21.84,21.8,21.82,95435.0,17.1369,17.1605,17.129,17.1447,95435.0
2015-10-07 15:10:00,21.82,21.86,21.82,21.84,131168.0,17.1447,17.1762,17.1447,17.1605,131168.0
2015-10-07 15:15:00,21.83,21.87,21.82,21.86,130430.0,17.1526,17.184,17.1447,17.1762,130430.0
2015-10-07 15:20:00,21.86,21.86,21.81,21.85,138257.0,17.1762,17.1762,17.1369,17.1683,138257.0
2015-10-07 15:25:00,21.85,21.85,21.82,21.84,121280.0,17.1683,17.1683,17.1447,17.1605,121280.0
2015-10-07 15:30:00,21.84,21.92,21.83,21.91,279204.0,17.1605,17.2233,17.1526,17.2155,279204.0
2015-10-07 15:35:00,21.91,21.93,21.88,21.91,278291.0,17.2155,17.2312,17.1919,17.2155,278291.0
2015-10-07 15:40:00,21.91,21.92,21.89,21.92,359504.0,17.2155,17.2233,17.1997,17.2233,359504.0
2015-10-07 15:45:00,21.92,21.94,21.89,21.94,413849.0,17.2233,17.239,17.1997,17.239,413849.0
2015-10-07 15:50:00,21.94,21.94,21.91,21.93,300454.0,17.239,17.239,17.2155,17.2312,300454.0
2015-10-07 15:55:00,21.93,21.94,21.92,21.93,732025.0,17.2312,17.239,17.2233,17.2312,732025.0
2015-10-08 09:30:00,21.78,21.85,21.72,21.76,171941.0,17.1133,17.1683,17.0662,17.0976,171941.0
2015-10-08 09:35:00,21.75,21.76,21.66,21.72,101408.0,17.0897,17.0976,17.019,17.0662,101408.0
2015-10-08 09:40:00,21.73,21.74,21.66,21.74,108630.0,17.074,17.0819,17.019,17.0819,108630.0
2015-10-08 09:45:00,21.74,21.83,21.74,21.83,97393.0,17.0819,17.1526,17.0819,17.1526,97393.0
2015-10-08 09:50:00,21.82,21.84,21.76,21.83,90503.0,17.1447,17.1605,17.0976,17.1526,90503.0
2015-10-08 09:55:00,21.83,21.85,21.81,21.82,98466.0,17.1526,17.1683,17.1369,17.1447,98466.0
2015-10-08 10:00:00,21.82,21.86,21.8,21.86,62780.0,17.1447,17.1762,17.129,17.1762,62780.0
2015-10-08 10:05:00,21.86,21.93,21.85,21.92,108556.0,17.1762,17.2312,17.1683,17.2233,108556.0
2015-10-08 10:10:00,21.92,21.95,21.9,21.93,99977.0,17.2233,17.2469,17.2076,17.2312,99977.0
2015-10-08 10:15:00,21.93,21.94,21.87,21.88,92281.0,17.2312,17.239,17.184,17.1919,92281.0
2015-10-08 10:20:00,21.87,21.89,21.84,21.89,86629.0,17.184,17.1997,17.1605,17.1997,86629.0
2015-10-08 10:25:00,21.89,21.94,21.89,21.89,90124.0,17.1997,17.239,17.1997,17.1997,90124.0
2015-10-08 10:30:00,21.89,21.91,21.86,21.89,76510.0,17.1997,17.2155,17.1762,17.1997,76510.0
2015-10-08 10:35:00,21.89,21.95,21.89,21.93,140544.0,17.1997,17.2469,17.1997,17.2312,140544.0
2015-10-08 10:40:00,21.93,21.96,21.91,21.94,132637.0,17.2312,17.2547,17.2155,17.239,132637.0
2015-10-08 10:45:00,21.94,21.97,21.94,21.94,76179.0,17.239,17.2626,17.239,17.239,76179.0
2015-10-08 10:50:00,21.95,21.96,21.91,21.92,78590.0,17.2469,17.2547,17.2155,17.2233,78590.0
2015-10-08 10:55:00,21.93,21.94,21.91,21.94,67518.0,17.2312,17.239,17.2155,17.239,67518.0
2015-10-08 11:00:00,21.94,21.97,21.91,21.93,55247.0,17.239,17.2626,17.2155,17.2312,55247.0
2015-10-08 11:05:00,21.93,21.94,21.9,21.92,71020.0,17.2312,17.239,17.2076,17.2233,71020.0
2015-10-08 11:10:00,21.92,21.96,21.91,21.95,149053.0,17.2233,17.2547,17.2155,17.2469,149053.0
2015-10-08 11:15:00,21.95,22.0,21.92,21.99,140178.0,17.2469,17.2862,17.2233,17.2783,140178.0
2015-10-08 11:20:00,21.99,22.02,21.98,22.02,143141.0,17.2783,17.3019,17.2705,17.3019,143141.0
2015-10-08 11:25:00,22.02,22.05,22.01,22.05,177916.0,17.3019,17.3255,17.294,17.3255,177916.0
2015-10-08 11:30:00,22.04,22.08,22.04,22.06,156889.0,17.3176,17.349,17.3176,17.3333,156889.0
2015-10-08 11:35:00,22.05,22.07,22.01,22.02,120622.0,17.3255,17.3412,17.294,17.3019,120622.0
2015-10-08 11:40:00,22.01,22.04,22.0,22.04,218532.0,17.294,17.3176,17.2862,17.3176,218532.0
2015-10-08 11:45:00,22.04,22.04,22.01,22.02,92391.0,17.3176,17.3176,17.294,17.3019,92391.0
2015-10-08 11:50:00,22.01,22.09,22.01,22.08,159128.0,17.294,17.3569,17.294,17.349,159128.0
2015-10-08 11:55:00,22.08,22.09,22.06,22.06,46067.0,17.349,17.3569,17.3333,17.3333,46067.0
2015-10-08 12:00:00,22.06,22.09,22.05,22.09,70783.0,17.3333,17.3569,17.3255,17.3569,70783.0
2015-10-08 12:05:00,22.09,22.12,22.05,22.07,78018.0,17.3569,17.3805,17.3255,17.3412,78018.0
2015-10-08 12:10:00,22.06,22.09,22.05,22.06,88765.0,17.3333,17.3569,17.3255,17.3333,88765.0
2015-10-08 12:15:00,22.06,22.09,22.03,22.03,58060.0,17.3333,17.3569,17.3097,17.3097,58060.0
2015-10-08 12:20:00,22.04,22.06,22.0,22.02,72983.0,17.3176,17.3333,17.2862,17.3019,72983.0
2015-10-08 12:25:00,22.01,22.02,21.96,21.97,69366.0,17.294,17.3019,17.2547,17.2626,69366.0
2015-10-08 12:30:00,21.96,21.98,21.95,21.96,30612.0,17.2547,17.2705,17.2469,17.2547,30612.0
2015-10-08 12:35:00,21.96,21.98,21.95,21.96,21569.0,17.2547,17.2705,17.2469,17.2547,21569.0
2015-10-08 12:40:00,21.97,21.98,21.95,21.95,28479.0,17.2626,17.2705,17.2469,17.2469,28479.0
2015-10-08 12:45:00,21.95,21.96,21.89,21.93,38083.0,17.2469,17.2547,17.1997,17.2312,38083.0
2015-10-08 12:50:00,21.93,21.94,21.89,21.9,79698.0,17.2312,17.239,17.1997,17.2076,79698.0
2015-10-08 12:55:00,21.91,21.94,21.9,21.91,168237.0,17.2155,17.239,17.2076,17.2155,168237.0
2015-10-08 13:00:00,21.92,21.95,21.9,21.91,72028.0,17.2233,17.2469,17.2076,17.2155,72028.0
2015-10-08 13:05:00,21.92,21.95,21.91,21.93,35600.0,17.2233,17.2469,17.2155,17.2312,35600.0
2015-10-08 13:10:00,21.92,21.93,21.91,21.93,15559.0,17.2233,17.2312,17.2155,17.2312,15559.0
2015-10-08 13:15:00,21.93,21.93,21.91,21.93,109851.0,17.2312,17.2312,17.2155,17.2312,109851.0
2015-10-08 13:20:00,21.93,21.94,21.91,21.93,88061.0,17.2312,17.239,17.2155,17.2312,88061.0
2015-10-08 13:25:00,21.94,21.95,21.92,21.94,34600.0,17.239,17.2469,17.2233,17.239,34600.0
2015-10-08 13:30:00,21.94,21.96,21.93,21.95,38624.0,17.239,17.2547,17.2312,17.2469,38624.0
2015-10-08 13:35:00,21.95,21.97,21.94,21.97,103772.0,17.2469,17.2626,17.239,17.2626,103772.0
2015-10-08 13:40:00,21.97,21.98,21.96,21.96,120685.0,17.2626,17.2705,17.2547,17.2547,120685.0
2015-10-08 13:45:00,21.97,21.99,21.96,21.97,51545.0,17.2626,17.2783,17.2547,17.2626,51545.0
2015-10-08 13:50:00,21.96,21.99,21.96,21.98,36312.0,17.2547,17.2783,17.2547,17.2705,36312.0
2015-10-08 13:55:00,21.98,22.0,21.97,21.99,58474.0,17.2705,17.2862,17.2626,17.2783,58474.0
2015-10-08 14:00:00,22.0,22.08,21.99,22.07,127662.0,17.2862,17.349,17.2783,17.3412,127662.0
2015-10-08 14:05:00,22.07,22.08,21.99,22.08,196285.0,17.3412,17.349,17.2783,17.349,196285.0
2015-10-08 14:10:00,22.07,22.15,22.06,22.12,265294.0,17.3412,17.404,17.3333,17.3805,265294.0
2015-10-08 14:15:00,22.11,22.16,22.09,22.13,80949.0,17.3726,17.4119,17.3569,17.3883,80949.0
2015-10-08 14:20:00,22.13,22.15,22.11,22.14,66391.0,17.3883,17.404,17.3726,17.3962,66391.0
2015-10-08 14:25:00,22.14,22.18,22.12,22.18,185710.0,17.3962,17.4276,17.3805,17.4276,185710.0
2015-10-08 14:30:00,22.18,22.22,22.17,22.2,119243.0,17.4276,17.459,17.4197,17.4433,119243.0
2015-10-08 14:35:00,22.2,22.21,22.17,22.19,50505.0,17.4433,17.4512,17.4197,17.4355,50505.0
2015-10-08 14:40:00,22.18,22.23,22.17,22.22,189260.0,17.4276,17.4669,17.4197,17.459,189260.0
2015-10-08 14:45:00,22.22,22.23,22.2,22.2,148391.0,17.459,17.4669,17.4433,17.4433,148391.0
2015-10-08 14:50:00,22.2,22.21,22.19,22.21,242769.0,17.4433,17.4512,17.4355,17.4512,242769.0
2015-10-08 14:55:00,22.21,22.24,22.19,22.21,211521.0,17.4512,17.4747,17.4355,17.4512,211521.0
2015-10-08 15:00:00,22.21,22.24,22.19,22.24,218701.0,17.4512,17.4747,17.4355,17.4747,218701.0
2015-10-08 15:05:00,22.24,22.24,22.2,22.24,131657.0,17.4747,17.4747,17.4433,17.4747,131657.0
2015-10-08 15:10:00,22.23,22.27,22.23,22.24,94215.0,17.4669,17.4983,17.4669,17.4747,94215.0
2015-10-08 15:15:00,22.25,22.27,22.24,22.26,82043.0,17.4826,17.4983,17.4747,17.4905,82043.0
2015-10-08 15:20:00,22.25,22.26,22.2,22.2,138479.0,17.4826,17.4905,17.4433,17.4433,138479.0
2015-10-08 15:25:00,22.2,22.24,22.2,22.22,143194.0,17.4433,17.4747,17.4433,17.459,143194.0
2015-10-08 15:30:00,22.22,22.26,22.22,22.23,179241.0,17.459,17.4905,17.459,17.4669,179241.0
2015-10-08 15:35:00,22.22,22.24,22.19,22.19,170903.0,17.459,17.4747,17.4355,17.4355,170903.0
2015-10-08 15:40:00,22.2,22.23,22.19,22.21,220415.0,17.4433,17.4669,17.4355,17.4512,220415.0
2015-10-08 15:45:00,22.21,22.22,22.16,22.17,302736.0,17.4512,17.459,17.4119,17.4197,302736.0
2015-10-08 15:50:00,22.17,22.22,22.16,22.21,310563.0,17.4197,17.459,17.4119,17.4512,310563.0
2015-10-08 15:55:00,22.21,22.26,22.18,22.25,825118.0,17.4512,17.4905,17.4276,17.4826,825118.0
2015-10-09 09:30:00,22.31,22.35,22.23,22.35,136473.0,17.5298,17.5612,17.4669,17.5612,136473.0
2015-10-09 09:35:00,22.36,22.42,22.33,22.41,255972.0,17.569,17.6162,17.5455,17.6083,255972.0
2015-10-09 09:40:00,22.4,22.41,22.34,22.39,304151.0,17.6005,17.6083,17.5533,17.5926,304151.0
2015-10-09 09:45:00,22.39,22.41,22.36,22.39,441301.0,17.5926,17.6083,17.569,17.5926,441301.0
2015-10-09 09:50:00,22.38,22.43,22.37,22.4,261755.0,17.5848,17.624,17.5769,17.6005,261755.0
2015-10-09 09:55:00,22.4,22.41,22.35,22.4,157586.0,17.6005,17.6083,17.5612,17.6005,157586.0
2015-10-09 10:00:00,22.39,22.4,22.34,22.36,195259.0,17.5926,17.6005,17.5533,17.569,195259.0
2015-10-09 10:05:00,22.36,22.36,22.31,22.33,219036.0,17.569,17.569,17.5298,17.5455,219036.0
2015-10-09 10:10:00,22.33,22.33,22.26,22.32,297917.0,17.5455,17.5455,17.4905,17.5376,297917.0
2015-10-09 10:15:00,22.32,22.38,22.3,22.34,106551.0,17.5376,17.5848,17.5219,17.5533,106551.0
2015-10-09 10:20:00,22.34,22.35,22.29,22.3,152506.0,17.5533,17.5612,17.514,17.5219,152506.0
2015-10-09 10:25:00,22.31,22.37,22.3,22.35,255751.0,17.5298,17.5769,17.5219,17.5612,255751.0
2015-10-09 10:30:00,22.35,22.39,22.34,22.37,165039.0,17.5612,17.5926,17.5533,17.5769,165039.0
2015-10-09 10:35:00,22.36,22.39,22.34,22.37,83506.0,17.569,17.5926,17.5533,17.5769,83506.0
2015-10-09 10:40:00,22.37,22.4,22.35,22.39,103789.0,17.5769,17.6005,17.5612,17.5926,103789.0
2015-10-09 10:45:00,22.38,22.39,22.37,22.38,99854.0,17.5848,17.5926,17.5769,17.5848,99854.0
2015-10-09 10:50:00,22.37,22.37,22.33,22.35,161737.0,17.5769,17.5769,17.5455,17.5612,161737.0
2015-10-09 10:55:00,22.36,22.38,22.32,22.38,214266.0,17.569,17.5848,17.5376,17.5848,214266.0
2015-10-09 11:00:00,22.38,22.4,22.34,22.35,139922.0,17.5848,17.6005,17.5533,17.5612,139922.0
2015-10-09 11:05:00,22.35,22.35,22.31,22.33,61670.0,17.5612,17.5612,17.5298,17.5455,61670.0
2015-10-09 11:10:00,22.33,22.35,22.32,22.34,106909.0,17.5455,17.5612,17.5376,17.5533,106909.0
2015-10-09 11:15:00,22.33,22.33,22.27,22.29,118226.0,17.5455,17.5455,17.4983,17.514,118226.0
2015-10-09 11:20:00,22.29,22.3,22.23,22.25,59097.0,17.514,17.5219,17.4669,17.4826,59097.0
2015-10-09 11:25:00,22.24,22.28,22.22,22.27,85766.0,17.4747,17.5062,17.459,17.4983,85766.0
2015-10-09 11:30:00,22.26,22.27,22.2,22.21,122084.0,17.4905,17.4983,17.4433,17.4512,122084.0
2015-10-09 11:35:00,22.2,22.23,22.19,22.21,109874.0,17.4433,17.4669,17.4355,17.4512,109874.0
2015-10-09 11:40:00,22.21,22.22,22.19,22.2,68748.0,17.4512,17.459,17.4355,17.4433,68748.0
2015-10-09 11:45:00,22.2,22.22,22.18,22.2,47512.0,17.4433,17.459,17.4276,17.4433,47512.0
2015-10-09 11:50:00,22.19,22.24,22.19,22.23,100937.0,17.4355,17.4747,17.4355,17.4669,100937.0
2015-10-09 11:55:00,22.23,22.27,22.22,22.25,97495.0,17.4669,17.4983,17.459,17.4826,97495.0
2015-10-09 12:00:00,22.24,22.25,22.18,22.18,220114.0,17.4747,17.4826,17.4276,17.4276,220114.0
2015-10-09 12:05:00,22.18,22.21,22.15,22.21,288810.0,17.4276,17.4512,17.404,17.4512,288810.0
2015-10-09 12:10:00,22.2,22.21,22.14,22.15,234283.0,17.4433,17.4512,17.3962,17.404,234283.0
2015-10-09 12:15:00,22.16,22.16,22.09,22.12,78520.0,17.4119,17.4119,17.3569,17.3805,78520.0
2015-10-09 12:20:00,22.11,22.13,22.07,22.11,71926.0,17.3726,17.3883,17.3412,17.3726,71926.0
2015-10-09 12:25:00,22.11,22.12,22.1,22.11,35474.0,17.3726,17.3805,17.3647,17.3726,35474.0
2015-10-09 12:30:00,22.1,22.1,22.03,22.04,43395.0,17.3647,17.3647,17.3097,17.3176,43395.0
2015-10-09 12:35:00,22.04,22.09,22.02,22.09,64794.0,17.3176,17.3569,17.3019,17.3569,64794.0
2015-10-09 12:40:00,22.09,22.1,22.05,22.05,55579.0,17.3569,17.3647,17.3255,17.3255,55579.0
2015-10-09 12:45:00,22.05,22.07,22.04,22.05,40596.0,17.3255,17.3412,17.3176,17.3255,40596.0
2015-10-09 12:50:00,22.05,22.05,22.02,22.04,69033.0,17.3255,17.3255,17.3019,17.3176,69033.0
2015-10-09 12:55:00,22.04,22.06,22.02,22.05,95570.0,17.3176,17.3333,17.3019,17.3255,95570.0
2015-10-09 13:00:00,22.05,22.07,22.04,22.06,67576.0,17.3255,17.3412,17.3176,17.3333,67576.0
2015-10-09 13:05:00,22.06,22.07,22.01,22.01,56462.0,17.3333,17.3412,17.294,17.294,56462.0
2015-10-09 13:10:00,22.01,22.03,22.0,22.0,116161.0,17.294,17.3097,17.2862,17.2862,116161.0
2015-10-09 13:15:00,22.0,22.01,21.99,22.0,38729.0,17.2862,17.294,17.2783,17.2862,38729.0
2015-10-09 13:20:00,22.0,22.02,21.98,22.01,48479.0,17.2862,17.3019,17.2705,17.294,48479.0
2015-10-09 13:25:00,22.0,22.01,21.96,21.97,97151.0,17.2862,17.294,17.2547,17.2626,97151.0
2015-10-09 13:30:00,21.97,22.0,21.96,21.99,96754.0,17.2626,17.2862,17.2547,17.2783,96754.0
2015-10-09 13:35:00,21.99,22.0,21.95,22.0,182510.0,17.2783,17.2862,17.2469,17.2862,182510.0
2015-10-09 13:40:00,22.0,22.02,21.98,22.02,67220.0,17.2862,17.3019,17.2705,17.3019,67220.0
2015-10-09 13:45:00,22.02,22.03,22.01,22.03,48088.0,17.3019,17.3097,17.294,17.3097,48088.0
2015-10-09 13:50:00,22.02,22.03,22.0,22.02,109915.0,17.3019,17.3097,17.2862,17.3019,109915.0
2015-10-09 13:55:00,22.02,22.03,22.0,22.01,56423.0,17.3019,17.3097,17.2862,17.294,56423.0
2015-10-09 14:00:00,22.02,22.02,22.0,22.02,31245.0,17.3019,17.3019,17.2862,17.3019,31245.0
2015-10-09 14:05:00,22.01,22.03,22.01,22.03,33218.0,17.294,17.3097,17.294,17.3097,33218.0
2015-10-09 14:10:00,22.03,22.03,21.99,22.01,85855.0,17.3097,17.3097,17.2783,17.294,85855.0
2015-10-09 14:15:00,22.0,22.01,21.96,21.98,123868.0,17.2862,17.294,17.2547,17.2705,123868.0
2015-10-09 14:20:00,21.98,21.98,21.96,21.96,347188.0,17.2705,17.2705,17.2547,17.2547,347188.0
2015-10-09 14:25:00,21.96,21.98,21.96,21.96,98646.0,17.2547,17.2705,17.2547,17.2547,98646.0
2015-10-09 14:30:00,21.97,21.97,21.94,21.94,72662.0,17.2626,17.2626,17.239,17.239,72662.0
2015-10-09 14:35:00,21.95,21.96,21.92,21.94,369764.0,17.2469,17.2547,17.2233,17.239,369764.0
2015-10-09 14:40:00,21.94,21.97,21.93,21.96,102008.0,17.239,17.2626,17.2312,17.2547,102008.0
2015-10-09 14:45:00,21.96,21.96,21.92,21.93,128012.0,17.2547,17.2547,17.2233,17.2312,128012.0
2015-10-09 14:50:00,21.93,21.99,21.92,21.98,105329.0,17.2312,17.2783,17.2233,17.2705,105329.0
2015-10-09 14:55:00,21.99,22.02,21.98,22.01,87727.0,17.2783,17.3019,17.2705,17.294,87727.0
2015-10-09 15:00:00,22.01,22.01,21.97,21.98,65573.0,17.294,17.294,17.2626,17.2705,65573.0
2015-10-09 15:05:00,21.98,22.0,21.96,22.0,95602.0,17.2705,17.2862,17.2547,17.2862,95602.0
2015-10-09 15:10:00,22.0,22.01,21.96,21.98,93121.0,17.2862,17.294,17.2547,17.2705,93121.0
2015-10-09 15:15:00,21.98,21.98,21.96,21.96,144133.0,17.2705,17.2705,17.2547,17.2547,144133.0
2015-10-09 15:20:00,21.96,21.98,21.96,21.98,70394.0,17.2547,17.2705,17.2547,17.2705,70394.0
2015-10-09 15:25:00,21.98,21.99,21.96,21.99,120095.0,17.2705,17.2783,17.2547,17.2783,120095.0
2015-10-09 15:30:00,21.99,22.05,21.98,22.02,196058.0,17.2783,17.3255,17.2705,17.3019,196058.0
2015-10-09 15:35:00,22.02,22.04,21.98,21.98,173664.0,17.3019,17.3176,17.2705,17.2705,173664.0
2015-10-09 15:40:00,21.99,22.0,21.97,21.98,235298.0,17.2783,17.2862,17.2626,17.2705,235298.0
2015-10-09 15:45:00,21.98,21.98,21.94,21.96,267263.0,17.2705,17.2705,17.239,17.2547,267263.0
2015-10-09 15:50:00,21.96,21.99,21.93,21.93,268910.0,17.2547,17.2783,17.2312,17.2312,268910.0
2015-10-09 15:55:00,21.94,21.94,21.91,21.93,583761.0,17.239,17.239,17.2155,17.2312,583761.0
2015-10-12 09:30:00,22.07,22.13,22.05,22.12,242154.0,17.3412,17.3883,17.3255,17.3805,242154.0
2015-10-12 09:35:00,22.12,22.12,22.05,22.12,146463.0,17.3805,17.3805,17.3255,17.3805,146463.0
2015-10-12 09:40:00,22.13,22.17,22.09,22.13,179067.0,17.3883,17.4197,17.3569,17.3883,179067.0
2015-10-12 09:45:00,22.13,22.17,22.12,22.17,93238.0,17.3883,17.4197,17.3805,17.4197,93238.0
2015-10-12 09:50:00,22.17,22.18,22.09,22.1,152716.0,17.4197,17.4276,17.3569,17.3647,152716.0
2015-10-12 09:55:00,22.11,22.12,22.09,22.1,53758.0,17.3726,17.3805,17.3569,17.3647,53758.0
2015-10-12 10:00:00,22.09,22.11,22.06,22.11,42429.0,17.3569,17.3726,17.3333,17.3726,42429.0
2015-10-12 10:05:00,22.11,22.14,22.09,22.1,87736.0,17.3726,17.3962,17.3569,17.3647,87736.0
2015-10-12 10:10:00,22.1,22.11,22.08,22.11,92438.0,17.3647,17.3726,17.349,17.3726,92438.0
2015-10-12 10:15:00,22.12,22.12,22.04,22.05,137149.0,17.3805,17.3805,17.3176,17.3255,137149.0
2015-10-12 10:20:00,22.05,22.07,22.01,22.05,57264.0,17.3255,17.3412,17.294,17.3255,57264.0
2015-10-12 10:25:00,22.04,22.07,22.03,22.06,55228.0,17.3176,17.3412,17.3097,17.3333,55228.0
2015-10-12 10:30:00,22.05,22.1,22.05,22.1,50031.0,17.3255,17.3647,17.3255,17.3647,50031.0
2015-10-12 10:35:00,22.09,22.1,22.06,22.09,73234.0,17.3569,17.3647,17.3333,17.3569,73234.0
2015-10-12 10:40:00,22.09,22.11,22.07,22.11,54508.0,17.3569,17.3726,17.3412,17.3726,54508.0
2015-10-12 10:45:00,22.11,22.11,22.05,22.07,72472.0,17.3726,17.3726,17.3255,17.3412,72472.0
2015-10-12 10:50:00,22.07,22.11,22.07,22.09,58618.0,17.3412,17.3726,17.3412,17.3569,58618.0
2015-10-12 10:55:00,22.08,22.1,22.07,22.1,138266.0,17.349,17.3647,17.3412,17.3647,138266.0
2015-10-12 11:00:00,22.09,22.15,22.09,22.15,103603.0,17.3569,17.404,17.3569,17.404,103603.0
2015-10-12 11:05:00,22.15,22.19,22.15,22.19,54762.0,17.404,17.4355,17.404,17.4355,54762.0
2015-10-12 11:10:00,22.19,22.19,22.14,22.15,67705.0,17.4355,17.4355,17.3962,17.404,67705.0
2015-10-12 11:15:00,22.15,22.15,22.1,22.12,33854.0,17.404,17.404,17.3647,17.3805,33854.0
2015-10-12 11:20:00,22.12,22.16,22.12,22.16,26258.0,17.3805,17.4119,17.3805,17.4119,26258.0
2015-10-12 11:25:00,22.16,22.16,22.13,22.14,42359.0,17.4119,17.4119,17.3883,17.3962,42359.0
2015-10-12 11:30:00,22.15,22.16,22.11,22.13,112856.0,17.404,17.4119,17.3726,17.3883,112856.0
2015-10-12 11:35:00,22.13,22.16,22.12,22.16,32258.0,17.3883,17.4119,17.3805,17.4119,32258.0
2015-10-12 11:40:00,22.16,22.2,22.13,22.19,124072.0,17.4119,17.4433,17.3883,17.4355,124072.0
2015-10-12 11:45:00,22.18,22.18,22.15,22.17,56336.0,17.4276,17.4276,17.404,17.4197,56336.0
2015-10-12 11:50:00,22.17,22.19,22.16,22.19,23082.0,17.4197,17.4355,17.4119,17.4355,23082.0
2015-10-12 11:55:00,22.19,22.19,22.14,22.15,67447.0,17.4355,17.4355,17.3962,17.404,67447.0
2015-10-12 12:00:00,22.15,22.17,22.14,22.14,43116.0,17.404,17.4197,17.3962,17.3962,43116.0
2015-10-12 12:05:00,22.15,22.17,22.15,22.17,43283.0,17.404,17.4197,17.404,17.4197,43283.0
2015-10-12 12:10:00,22.17,22.17,22.11,22.13,86973.0,17.4197,17.4197,17.3726,17.3883,86973.0
2015-10-12 12:15:00,22.13,22.16,22.13,22.14,121215.0,17.3883,17.4119,17.3883,17.3962,121215.0
2015-10-12 12:20:00,22.14,22.14,22.1,22.11,38437.0,17.3962,17.3962,17.3647,17.3726,38437.0
2015-10-12 12:25:00,22.11,22.12,22.1,22.12,42007.0,17.3726,17.3805,17.3647,17.3805,42007.0
2015-10-12 12:30:00,22.12,22.13,22.12,22.13,5491.0,17.3805,17.3883,17.3805,17.3883,5491.0
2015-10-12 12:35:00,22.12,22.16,22.12,22.16,24999.0,17.3805,17.4119,17.3805,17.4119,24999.0
2015-10-12 12:40:00,22.16,22.16,22.11,22.14,91609.0,17.4119,17.4119,17.3726,17.3962,91609.0
2015-10-12 12:45:00,22.13,22.15,22.1,22.11,69601.0,17.3883,17.404,17.3647,17.3726,69601.0
2015-10-12 12:50:00,22.11,22.13,22.1,22.12,41385.0,17.3726,17.3883,17.3647,17.3805,41385.0
2015-10-12 12:55:00,22.11,22.14,22.11,22.13,26590.0,17.3726,17.3962,17.3726,17.3883,26590.0
2015-10-12 13:00:00,22.12,22.13,22.11,22.12,21098.0,17.3805,17.3883,17.3726,17.3805,21098.0
2015-10-12 13:05:00,22.12,22.13,22.1,22.11,29885.0,17.3805,17.3883,17.3647,17.3726,29885.0
2015-10-12 13:10:00,22.11,22.11,22.07,22.08,95077.0,17.3726,17.3726,17.3412,17.349,95077.0
2015-10-12 13:15:00,22.07,22.09,22.06,22.09,36049.0,17.3412,17.3569,17.3333,17.3569,36049.0
2015-10-12 13:20:00,22.08,22.13,22.08,22.12,25095.0,17.349,17.3883,17.349,17.3805,25095.0
2015-10-12 13:25:00,22.13,22.14,22.12,22.14,75449.0,17.3883,17.3962,17.3805,17.3962,75449.0
2015-10-12 13:30:00,22.14,22.17,22.13,22.17,89817.0,17.3962,17.4197,17.3883,17.4197,89817.0
2015-10-12 13:35:00,22.17,22.19,22.17,22.17,101112.0,17.4197,17.4355,17.4197,17.4197,101112.0
2015-10-12 13:40:00,22.17,22.17,22.14,22.17,70813.0,17.4197,17.4197,17.3962,17.4197,70813.0
2015-10-12 13:45:00,22.17,22.19,22.16,22.18,36266.0,17.4197,17.4355,17.4119,17.4276,36266.0
2015-10-12 13:50:00,22.18,22.18,22.14,22.15,48050.0,17.4276,17.4276,17.3962,17.404,48050.0
2015-10-12 13:55:00,22.16,22.17,22.15,22.17,11222.0,17.4119,17.4197,17.404,17.4197,11222.0
2015-10-12 14:00:00,22.16,22.18,22.16,22.18,10308.0,17.4119,17.4276,17.4119,17.4276,10308.0
2015-10-12 14:05:00,22.18,22.18,22.14,22.17,75066.0,17.4276,17.4276,17.3962,17.4197,75066.0
2015-10-12 14:10:00,22.16,22.17,22.15,22.17,29486.0,17.4119,17.4197,17.404,17.4197,29486.0
2015-10-12 14:15:00,22.16,22.17,22.15,22.16,29476.0,17.4119,17.4197,17.404,17.4119,29476.0
2015-10-12 14:20:00,22.16,22.16,22.15,22.16,13468.0,17.4119,17.4119,17.404,17.4119,13468.0
2015-10-12 14:25:00,22.16,22.16,22.12,22.13,65642.0,17.4119,17.4119,17.3805,17.3883,65642.0
2015-10-12 14:30:00,22.12,22.13,22.1,22.13,105858.0,17.3805,17.3883,17.3647,17.3883,105858.0
2015-10-12 14:35:00,22.13,22.14,22.12,22.14,32649.0,17.3883,17.3962,17.3805,17.3962,32649.0
2015-10-12 14:40:00,22.14,22.15,22.12,22.13,69607.0,17.3962,17.404,17.3805,17.3883,69607.0
2015-10-12 14:45:00,22.13,22.14,22.12,22.14,52572.0,17.3883,17.3962,17.3805,17.3962,52572.0
2015-10-12 14:50:00,22.14,22.16,22.14,22.15,91598.0,17.3962,17.4119,17.3962,17.404,91598.0
2015-10-12 14:55:00,22.16,22.16,22.15,22.16,14934.0,17.4119,17.4119,17.404,17.4119,14934.0
2015-10-12 15:00:00,22.16,22.16,22.13,22.13,128238.0,17.4119,17.4119,17.3883,17.3883,128238.0
2015-10-12 15:05:00,22.13,22.14,22.13,22.14,76145.0,17.3883,17.3962,17.3883,17.3962,76145.0
2015-10-12 15:10:00,22.13,22.15,22.13,22.14,62907.0,17.3883,17.404,17.3883,17.3962,62907.0
2015-10-12 15:15:00,22.14,22.15,22.12,22.13,98098.0,17.3962,17.404,17.3805,17.3883,98098.0
2015-10-12 15:20:00,22.13,22.13,22.09,22.13,177190.0,17.3883,17.3883,17.3569,17.3883,177190.0
2015-10-12 15:25:00,22.13,22.13,22.12,22.13,61194.0,17.3883,17.3883,17.3805,17.3883,61194.0
2015-10-12 15:30:00,22.13,22.13,22.11,22.12,58419.0,17.3883,17.3883,17.3726,17.3805,58419.0
2015-10-12 15:35:00,22.12,22.14,22.1,22.11,218710.0,17.3805,17.3962,17.3647,17.3726,218710.0
2015-10-12 15:40:00,22.11,22.13,22.1,22.13,159526.0,17.3726,17.3883,17.3647,17.3883,159526.0
2015-10-12 15:45:00,22.13,22.13,22.07,22.09,228876.0,17.3883,17.3883,17.3412,17.3569,228876.0
2015-10-12 15:50:00,22.09,22.11,22.08,22.09,151915.0,17.3569,17.3726,17.349,17.3569,151915.0
2015-10-12 15:55:00,22.09,22.11,22.09,22.09,364982.0,17.3569,17.3726,17.3569,17.3569,364982.0
2015-10-13 09:30:00,21.82,21.87,21.67,21.82,274530.0,17.1447,17.184,17.0269,17.1447,274530.0
2015-10-13 09:35:00,21.82,21.83,21.77,21.83,229256.0,17.1447,17.1526,17.1055,17.1526,229256.0
2015-10-13 09:40:00,21.82,21.86,21.81,21.85,225818.0,17.1447,17.1762,17.1369,17.1683,225818.0
2015-10-13 09:45:00,21.86,21.95,21.81,21.91,471269.0,17.1762,17.2469,17.1369,17.2155,471269.0
2015-10-13 09:50:00,21.91,21.92,21.86,21.89,390553.0,17.2155,17.2233,17.1762,17.1997,390553.0
2015-10-13 09:55:00,21.89,21.89,21.82,21.84,179475.0,17.1997,17.1997,17.1447,17.1605,179475.0
2015-10-13 10:00:00,21.84,21.93,21.83,21.91,207961.0,17.1605,17.2312,17.1526,17.2155,207961.0
2015-10-13 10:05:00,21.91,21.92,21.88,21.9,197839.0,17.2155,17.2233,17.1919,17.2076,197839.0
2015-10-13 10:10:00,21.9,21.95,21.87,21.87,407500.0,17.2076,17.2469,17.184,17.184,407500.0
2015-10-13 10:15:00,21.87,21.95,21.87,21.92,210298.0,17.184,17.2469,17.184,17.2233,210298.0
2015-10-13 10:20:00,21.92,21.95,21.88,21.89,142591.0,17.2233,17.2469,17.1919,17.1997,142591.0
2015-10-13 10:25:00,21.88,21.93,21.88,21.89,105464.0,17.1919,17.2312,17.1919,17.1997,105464.0
2015-10-13 10:30:00,21.89,21.92,21.88,21.89,163855.0,17.1997,17.2233,17.1919,17.1997,163855.0
2015-10-13 10:35:00,21.89,21.91,21.86,21.87,156440.0,17.1997,17.2155,17.1762,17.184,156440.0
2015-10-13 10:40:00,21.87,21.9,21.85,21.88,123498.0,17.184,17.2076,17.1683,17.1919,123498.0
2015-10-13 10:45:00,21.88,21.91,21.87,21.9,134056.0,17.1919,17.2155,17.184,17.2076,134056.0
2015-10-13 10:50:00,21.89,21.91,21.89,21.89,73566.0,17.1997,17.2155,17.1997,17.1997,73566.0
2015-10-13 10:55:00,21.89,21.93,21.89,21.91,142123.0,17.1997,17.2312,17.1997,17.2155,142123.0
2015-10-13 11:00:00,21.91,21.91,21.88,21.89,81073.0,17.2155,17.2155,17.1919,17.1997,81073.0
2015-10-13 11:05:00,21.89,21.93,21.88,21.91,242796.0,17.1997,17.2312,17.1919,17.2155,242796.0
2015-10-13 11:10:00,21.91,21.91,21.88,21.89,92070.0,17.2155,17.2155,17.1919,17.1997,92070.0
2015-10-13 11:15:00,21.89,21.91,21.88,21.89,197195.0,17.1997,17.2155,17.1919,17.1997,197195.0
2015-10-13 11:20:00,21.89,21.9,21.86,21.86,142311.0,17.1997,17.2076,17.1762,17.1762,142311.0
2015-10-13 11:25:00,21.87,21.87,21.84,21.84,101046.0,17.184,17.184,17.1605,17.1605,101046.0
2015-10-13 11:30:00,21.85,21.87,21.84,21.86,60088.0,17.1683,17.184,17.1605,17.1762,60088.0
2015-10-13 11:35:00,21.86,21.87,21.83,21.86,112670.0,17.1762,17.184,17.1526,17.1762,112670.0
2015-10-13 11:40:00,21.87,21.87,21.83,21.86,93769.0,17.184,17.184,17.1526,17.1762,93769.0
2015-10-13 11:45:00,21.86,21.88,21.85,21.88,57564.0,17.1762,17.1919,17.1683,17.1919,57564.0
2015-10-13 11:50:00,21.88,21.88,21.85,21.87,68189.0,17.1919,17.1919,17.1683,17.184,68189.0
2015-10-13 11:55:00,21.87,21.88,21.85,21.87,58309.0,17.184,17.1919,17.1683,17.184,58309.0
2015-10-13 12:00:00,21.87,21.91,21.86,21.89,122155.0,17.184,17.2155,17.1762,17.1997,122155.0
2015-10-13 12:05:00,21.9,21.91,21.89,21.9,58625.0,17.2076,17.2155,17.1997,17.2076,58625.0
2015-10-13 12:10:00,21.89,21.9,21.87,21.88,94243.0,17.1997,17.2076,17.184,17.1919,94243.0
2015-10-13 12:15:00,21.88,21.93,21.87,21.93,492435.0,17.1919,17.2312,17.184,17.2312,492435.0
2015-10-13 12:20:00,21.93,21.95,21.91,21.94,70085.0,17.2312,17.2469,17.2155,17.239,70085.0
2015-10-13 12:25:00,21.93,21.97,21.92,21.95,96739.0,17.2312,17.2626,17.2233,17.2469,96739.0
2015-10-13 12:30:00,21.95,21.99,21.93,21.98,76431.0,17.2469,17.2783,17.2312,17.2705,76431.0
2015-10-13 12:35:00,21.99,22.0,21.97,21.98,110514.0,17.2783,17.2862,17.2626,17.2705,110514.0
2015-10-13 12:40:00,21.98,22.01,21.97,21.99,145047.0,17.2705,17.294,17.2626,17.2783,145047.0
2015-10-13 12:45:00,21.99,22.0,21.96,21.96,71423.0,17.2783,17.2862,17.2547,17.2547,71423.0
2015-10-13 12:50:00,21.95,21.96,21.92,21.95,71474.0,17.2469,17.2547,17.2233,17.2469,71474.0
2015-10-13 12:55:00,21.95,21.95,21.92,21.92,32200.0,17.2469,17.2469,17.2233,17.2233,32200.0
2015-10-13 13:00:00,21.92,21.93,21.91,21.93,131161.0,17.2233,17.2312,17.2155,17.2312,131161.0
2015-10-13 13:05:00,21.93,21.93,21.9,21.9,61004.0,17.2312,17.2312,17.2076,17.2076,61004.0
2015-10-13 13:10:00,21.9,21.92,21.89,21.9,73929.0,17.2076,17.2233,17.1997,17.2076,73929.0
2015-10-13 13:15:00,21.91,21.93,21.9,21.92,75429.0,17.2155,17.2312,17.2076,17.2233,75429.0
2015-10-13 13:20:00,21.92,21.92,21.89,21.9,73352.0,17.2233,17.2233,17.1997,17.2076,73352.0
2015-10-13 13:25:00,21.91,21.91,21.89,21.91,40005.0,17.2155,17.2155,17.1997,17.2155,40005.0
2015-10-13 13:30:00,21.91,21.91,21.89,21.91,83913.0,17.2155,17.2155,17.1997,17.2155,83913.0
2015-10-13 13:35:00,21.91,21.91,21.89,21.9,63756.0,17.2155,17.2155,17.1997,17.2076,63756.0
2015-10-13 13:40:00,21.91,21.91,21.9,21.9,23709.0,17.2155,17.2155,17.2076,17.2076,23709.0
2015-10-13 13:45:00,21.91,21.91,21.9,21.9,38136.0,17.2155,17.2155,17.2076,17.2076,38136.0
2015-10-13 13:50:00,21.91,21.91,21.89,21.91,82094.0,17.2155,17.2155,17.1997,17.2155,82094.0
2015-10-13 13:55:00,21.91,21.91,21.9,21.9,19452.0,17.2155,17.2155,17.2076,17.2076,19452.0
2015-10-13 14:00:00,21.91,21.91,21.9,21.91,108979.0,17.2155,17.2155,17.2076,17.2155,108979.0
2015-10-13 14:05:00,21.9,21.92,21.9,21.9,134492.0,17.2076,17.2233,17.2076,17.2076,134492.0
2015-10-13 14:10:00,21.9,21.96,21.9,21.95,181367.0,17.2076,17.2547,17.2076,17.2469,181367.0
2015-10-13 14:15:00,21.95,21.96,21.93,21.94,115764.0,17.2469,17.2547,17.2312,17.239,115764.0
2015-10-13 14:20:00,21.94,21.98,21.93,21.95,179636.0,17.239,17.2705,17.2312,17.2469,179636.0
2015-10-13 14:25:00,21.95,21.97,21.93,21.95,131268.0,17.2469,17.2626,17.2312,17.2469,131268.0
2015-10-13 14:30:00,21.95,21.96,21.94,21.96,355183.0,17.2469,17.2547,17.239,17.2547,355183.0
2015-10-13 14:35:00,21.95,21.98,21.95,21.98,236689.0,17.2469,17.2705,17.2469,17.2705,236689.0
2015-10-13 14:40:00,21.98,22.0,21.96,22.0,179267.0,17.2705,17.2862,17.2547,17.2862,179267.0
2015-10-13 14:45:00,22.0,22.01,21.99,22.01,175525.0,17.2862,17.294,17.2783,17.294,175525.0
2015-10-13 14:50:00,22.01,22.01,21.99,22.0,117649.0,17.294,17.294,17.2783,17.2862,117649.0
2015-10-13 14:55:00,22.0,22.03,21.99,22.01,145678.0,17.2862,17.3097,17.2783,17.294,145678.0
2015-10-13 15:00:00,22.02,22.02,21.99,22.0,178238.0,17.3019,17.3019,17.2783,17.2862,178238.0
2015-10-13 15:05:00,22.01,22.01,21.98,22.0,123695.0,17.294,17.294,17.2705,17.2862,123695.0
2015-10-13 15:10:00,22.01,22.01,21.98,21.98,60642.0,17.294,17.294,17.2705,17.2705,60642.0
2015-10-13 15:15:00,21.98,21.99,21.95,21.95,104069.0,17.2705,17.2783,17.2469,17.2469,104069.0
2015-10-13 15:20:00,21.96,21.97,21.93,21.96,108294.0,17.2547,17.2626,17.2312,17.2547,108294.0
2015-10-13 15:25:00,21.96,22.0,21.95,21.97,153629.0,17.2547,17.2862,17.2469,17.2626,153629.0
2015-10-13 15:30:00,21.97,22.01,21.97,21.98,145882.0,17.2626,17.294,17.2626,17.2705,145882.0
2015-10-13 15:35:00,21.98,21.98,21.93,21.95,200424.0,17.2705,17.2705,17.2312,17.2469,200424.0
2015-10-13 15:40:00,21.94,21.97,21.92,21.94,253241.0,17.239,17.2626,17.2233,17.239,253241.0
2015-10-13 15:45:00,21.94,21.96,21.94,21.95,196328.0,17.239,17.2547,17.239,17.2469,196328.0
2015-10-13 15:50:00,21.95,21.97,21.95,21.96,324277.0,17.2469,17.2626,17.2469,17.2547,324277.0
2015-10-13 15:55:00,21.96,21.97,21.94,21.95,632458.0,17.2547,17.2626,17.239,17.2469,632458.0
2015-10-14 09:30:00,21.78,21.84,21.66,21.74,324903.0,17.1133,17.1605,17.019,17.0819,324903.0
2015-10-14 09:35:00,21.74,21.76,21.7,21.74,744593.0,17.0819,17.0976,17.0505,17.0819,744593.0
2015-10-14 09:40:00,21.74,21.77,21.72,21.73,587979.0,17.0819,17.1055,17.0662,17.074,587979.0
2015-10-14 09:45:00,21.73,21.75,21.69,21.71,225953.0,17.074,17.0897,17.0426,17.0583,225953.0
2015-10-14 09:50:00,21.71,21.76,21.71,21.75,338094.0,17.0583,17.0976,17.0583,17.0897,338094.0
2015-10-14 09:55:00,21.75,21.77,21.71,21.75,354755.0,17.0897,17.1055,17.0583,17.0897,354755.0
2015-10-14 10:00:00,21.75,21.9,21.73,21.88,328647.0,17.0897,17.2076,17.074,17.1919,328647.0
2015-10-14 10:05:00,21.89,21.89,21.79,21.82,492787.0,17.1997,17.1997,17.1212,17.1447,492787.0
2015-10-14 10:10:00,21.82,21.82,21.77,21.79,174017.0,17.1447,17.1447,17.1055,17.1212,174017.0
2015-10-14 10:15:00,21.78,21.8,21.75,21.79,280477.0,17.1133,17.129,17.0897,17.1212,280477.0
2015-10-14 10:20:00,21.79,21.8,21.76,21.78,143547.0,17.1212,17.129,17.0976,17.1133,143547.0
2015-10-14 10:25:00,21.77,21.85,21.77,21.85,211942.0,17.1055,17.1683,17.1055,17.1683,211942.0
2015-10-14 10:30:00,21.84,21.9,21.8,21.89,168434.0,17.1605,17.2076,17.129,17.1997,168434.0
2015-10-14 10:35:00,21.89,21.9,21.82,21.85,202352.0,17.1997,17.2076,17.1447,17.1683,202352.0
2015-10-14 10:40:00,21.85,21.86,21.82,21.86,193021.0,17.1683,17.1762,17.1447,17.1762,193021.0
2015-10-14 10:45:00,21.86,21.89,21.84,21.85,253072.0,17.1762,17.1997,17.1605,17.1683,253072.0
2015-10-14 10:50:00,21.85,21.9,21.84,21.89,71896.0,17.1683,17.2076,17.1605,17.1997,71896.0
2015-10-14 10:55:00,21.88,21.96,21.85,21.95,210132.0,17.1919,17.2547,17.1683,17.2469,210132.0
2015-10-14 11:00:00,21.95,21.98,21.93,21.97,97831.0,17.2469,17.2705,17.2312,17.2626,97831.0
2015-10-14 11:05:00,21.98,22.0,21.92,21.95,122348.0,17.2705,17.2862,17.2233,17.2469,122348.0
2015-10-14 11:10:00,21.94,21.95,21.9,21.91,131294.0,17.239,17.2469,17.2076,17.2155,131294.0
2015-10-14 11:15:00,21.91,21.94,21.9,21.91,113400.0,17.2155,17.239,17.2076,17.2155,113400.0
2015-10-14 11:20:00,21.91,21.94,21.89,21.93,188947.0,17.2155,17.239,17.1997,17.2312,188947.0
2015-10-14 11:25:00,21.93,21.94,21.92,21.93,185317.0,17.2312,17.239,17.2233,17.2312,185317.0
2015-10-14 11:30:00,21.94,21.94,21.92,21.93,342469.0,17.239,17.239,17.2233,17.2312,342469.0
2015-10-14 11:35:00,21.92,22.0,21.92,22.0,127335.0,17.2233,17.2862,17.2233,17.2862,127335.0
2015-10-14 11:40:00,21.99,22.06,21.98,22.06,186416.0,17.2783,17.3333,17.2705,17.3333,186416.0
2015-10-14 11:45:00,22.05,22.1,22.04,22.08,491283.0,17.3255,17.3647,17.3176,17.349,491283.0
2015-10-14 11:50:00,22.08,22.16,22.07,22.14,533591.0,17.349,17.4119,17.3412,17.3962,533591.0
2015-10-14 11:55:00,22.14,22.17,22.11,22.16,187111.0,17.3962,17.4197,17.3726,17.4119,187111.0
2015-10-14 12:00:00,22.16,22.16,22.11,22.12,108672.0,17.4119,17.4119,17.3726,17.3805,108672.0
2015-10-14 12:05:00,22.12,22.12,22.07,22.11,62165.0,17.3805,17.3805,17.3412,17.3726,62165.0
2015-10-14 12:10:00,22.1,22.12,22.08,22.1,119193.0,17.3647,17.3805,17.349,17.3647,119193.0
2015-10-14 12:15:00,22.1,22.19,22.1,22.19,350020.0,17.3647,17.4355,17.3647,17.4355,350020.0
2015-10-14 12:20:00,22.19,22.21,22.17,22.19,108230.0,17.4355,17.4512,17.4197,17.4355,108230.0
2015-10-14 12:25:00,22.19,22.22,22.17,22.22,203857.0,17.4355,17.459,17.4197,17.459,203857.0
2015-10-14 12:30:00,22.21,22.29,22.21,22.26,263577.0,17.4512,17.514,17.4512,17.4905,263577.0
2015-10-14 12:35:00,22.25,22.36,22.25,22.35,534154.0,17.4826,17.569,17.4826,17.5612,534154.0
2015-10-14 12:40:00,22.34,22.37,22.31,22.33,242079.0,17.5533,17.5769,17.5298,17.5455,242079.0
2015-10-14 12:45:00,22.33,22.35,22.32,22.33,124379.0,17.5455,17.5612,17.5376,17.5455,124379.0
2015-10-14 12:50:00,22.34,22.43,22.32,22.42,366175.0,17.5533,17.624,17.5376,17.6162,366175.0
2015-10-14 12:55:00,22.41,22.48,22.38,22.41,587216.0,17.6083,17.6633,17.5848,17.6083,587216.0
2015-10-14 13:00:00,22.42,22.45,22.39,22.43,503948.0,17.6162,17.6398,17.5926,17.624,503948.0
2015-10-14 13:05:00,22.42,22.49,22.42,22.49,332467.0,17.6162,17.6712,17.6162,17.6712,332467.0
2015-10-14 13:10:00,22.48,22.51,22.45,22.51,434122.0,17.6633,17.6869,17.6398,17.6869,434122.0
2015-10-14 13:15:00,22.51,22.51,22.44,22.45,270469.0,17.6869,17.6869,17.6319,17.6398,270469.0
2015-10-14 13:20:00,22.46,22.46,22.41,22.43,122891.0,17.6476,17.6476,17.6083,17.624,122891.0
2015-10-14 13:25:00,22.43,22.43,22.38,22.4,65751.0,17.624,17.624,17.5848,17.6005,65751.0
2015-10-14 13:30:00,22.39,22.4,22.35,22.38,223435.0,17.5926,17.6005,17.5612,17.5848,223435.0
2015-10-14 13:35:00,22.38,22.39,22.33,22.36,117464.0,17.5848,17.5926,17.5455,17.569,117464.0
2015-10-14 13:40:00,22.35,22.39,22.34,22.38,85179.0,17.5612,17.5926,17.5533,17.5848,85179.0
2015-10-14 13:45:00,22.38,22.41,22.37,22.39,170110.0,17.5848,17.6083,17.5769,17.5926,170110.0
2015-10-14 13:50:00,22.4,22.4,22.35,22.38,147121.0,17.6005,17.6005,17.5612,17.5848,147121.0
2015-10-14 13:55:00,22.38,22.43,22.36,22.42,105188.0,17.5848,17.624,17.569,17.6162,105188.0
2015-10-14 14:00:00,22.41,22.45,22.37,22.37,148532.0,17.6083,17.6398,17.5769,17.5769,148532.0
2015-10-14 14:05:00,22.38,22.38,22.33,22.35,120519.0,17.5848,17.5848,17.5455,17.5612,120519.0
2015-10-14 14:10:00,22.36,22.39,22.33,22.39,125260.0,17.569,17.5926,17.5455,17.5926,125260.0
2015-10-14 14:15:00,22.38,22.41,22.37,22.38,306153.0,17.5848,17.6083,17.5769,17.5848,306153.0
2015-10-14 14:20:00,22.38,22.43,22.37,22.41,123969.0,17.5848,17.624,17.5769,17.6083,123969.0
2015-10-14 14:25:00,22.41,22.42,22.39,22.4,67542.0,17.6083,17.6162,17.5926,17.6005,67542.0
2015-10-14 14:30:00,22.4,22.41,22.34,22.35,196055.0,17.6005,17.6083,17.5533,17.5612,196055.0
2015-10-14 14:35:00,22.34,22.41,22.34,22.41,144888.0,17.5533,17.6083,17.5533,17.6083,144888.0
2015-10-14 14:40:00,22.41,22.42,22.34,22.35,179168.0,17.6083,17.6162,17.5533,17.5612,179168.0
2015-10-14 14:45:00,22.35,22.4,22.34,22.4,145457.0,17.5612,17.6005,17.5533,17.6005,145457.0
2015-10-14 14:50:00,22.39,22.4,22.32,22.35,239109.0,17.5926,17.6005,17.5376,17.5612,239109.0
2015-10-14 14:55:00,22.36,22.36,22.32,22.33,142657.0,17.569,17.569,17.5376,17.5455,142657.0
2015-10-14 15:00:00,22.33,22.38,22.32,22.37,196776.0,17.5455,17.5848,17.5376,17.5769,196776.0
2015-10-14 15:05:00,22.37,22.38,22.32,22.35,256139.0,17.5769,17.5848,17.5376,17.5612,256139.0
2015-10-14 15:10:00,22.34,22.35,22.33,22.35,107405.0,17.5533,17.5612,17.5455,17.5612,107405.0
2015-10-14 15:15:00,22.34,22.36,22.32,22.36,122535.0,17.5533,17.569,17.5376,17.569,122535.0
2015-10-14 15:20:00,22.36,22.37,22.33,22.36,169253.0,17.569,17.5769,17.5455,17.569,169253.0
2015-10-14 15:25:00,22.36,22.49,22.35,22.46,638001.0,17.569,17.6712,17.5612,17.6476,638001.0
2015-10-14 15:30:00,22.46,22.53,22.44,22.46,496500.0,17.6476,17.7026,17.6319,17.6476,496500.0
2015-10-14 15:35:00,22.46,22.47,22.39,22.4,267221.0,17.6476,17.6555,17.5926,17.6005,267221.0
2015-10-14 15:40:00,22.39,22.4,22.33,22.34,426820.0,17.5926,17.6005,17.5455,17.5533,426820.0
2015-10-14 15:45:00,22.33,22.4,22.32,22.39,281305.0,17.5455,17.6005,17.5376,17.5926,281305.0
2015-10-14 15:50:00,22.39,22.39,22.26,22.27,475204.0,17.5926,17.5926,17.4905,17.4983,475204.0
2015-10-14 15:55:00,22.27,22.34,22.25,22.34,1775344.0,17.4983,17.5533,17.4826,17.5533,1775344.0
2015-10-15 09:30:00,22.55,22.79,22.43,22.43,416962.0,17.7183,17.9069,17.624,17.624,416962.0
2015-10-15 09:35:00,22.44,22.44,22.36,22.43,172924.0,17.6319,17.6319,17.569,17.624,172924.0
2015-10-15 09:40:00,22.43,22.48,22.34,22.38,1073210.0,17.624,17.6633,17.5533,17.5848,1073210.0
2015-10-15 09:45:00,22.39,22.41,22.21,22.22,438424.0,17.5926,17.6083,17.4512,17.459,438424.0
2015-10-15 09:50:00,22.22,22.22,22.08,22.17,321518.0,17.459,17.459,17.349,17.4197,321518.0
2015-10-15 09:55:00,22.17,22.25,22.14,22.18,229394.0,17.4197,17.4826,17.3962,17.4276,229394.0
2015-10-15 10:00:00,22.19,22.19,21.94,21.95,385920.0,17.4355,17.4355,17.239,17.2469,385920.0
2015-10-15 10:05:00,21.96,22.04,21.92,22.01,448556.0,17.2547,17.3176,17.2233,17.294,448556.0
2015-10-15 10:10:00,22.01,22.04,21.91,21.99,290305.0,17.294,17.3176,17.2155,17.2783,290305.0
2015-10-15 10:15:00,21.99,22.03,21.93,21.96,253193.0,17.2783,17.3097,17.2312,17.2547,253193.0
2015-10-15 10:20:00,21.95,21.98,21.9,21.97,212556.0,17.2469,17.2705,17.2076,17.2626,212556.0
2015-10-15 10:25:00,21.97,21.99,21.95,21.97,282664.0,17.2626,17.2783,17.2469,17.2626,282664.0
2015-10-15 10:30:00,21.97,21.98,21.94,21.94,203959.0,17.2626,17.2705,17.239,17.239,203959.0
2015-10-15 10:35:00,21.95,21.98,21.91,21.92,196568.0,17.2469,17.2705,17.2155,17.2233,196568.0
2015-10-15 10:40:00,21.92,21.96,21.9,21.93,147422.0,17.2233,17.2547,17.2076,17.2312,147422.0
2015-10-15 10:45:00,21.93,21.98,21.87,21.98,251611.0,17.2312,17.2705,17.184,17.2705,251611.0
2015-10-15 10:50:00,21.98,22.0,21.94,21.99,155312.0,17.2705,17.2862,17.239,17.2783,155312.0
2015-10-15 10:55:00,21.99,22.01,21.94,21.95,152619.0,17.2783,17.294,17.239,17.2469,152619.0
2015-10-15 11:00:00,21.94,21.94,21.89,21.93,140101.0,17.239,17.239,17.1997,17.2312,140101.0
2015-10-15 11:05:00,21.93,21.96,21.93,21.94,77476.0,17.2312,17.2547,17.2312,17.239,77476.0
2015-10-15 11:10:00,21.94,21.95,21.87,21.87,104464.0,17.239,17.2469,17.184,17.184,104464.0
2015-10-15 11:15:00,21.88,21.91,21.87,21.89,316432.0,17.1919,17.2155,17.184,17.1997,316432.0
2015-10-15 11:20:00,21.89,21.91,21.84,21.88,121297.0,17.1997,17.2155,17.1605,17.1919,121297.0
2015-10-15 11:25:00,21.88,21.92,21.87,21.89,111888.0,17.1919,17.2233,17.184,17.1997,111888.0
2015-10-15 11:30:00,21.88,21.9,21.86,21.89,122900.0,17.1919,17.2076,17.1762,17.1997,122900.0
2015-10-15 11:35:00,21.89,21.92,21.88,21.9,206821.0,17.1997,17.2233,17.1919,17.2076,206821.0
2015-10-15 11:40:00,21.9,21.91,21.89,21.9,145332.0,17.2076,17.2155,17.1997,17.2076,145332.0
2015-10-15 11:45:00,21.9,21.91,21.88,21.91,78913.0,17.2076,17.2155,17.1919,17.2155,78913.0
2015-10-15 11:50:00,21.9,21.91,21.87,21.88,138504.0,17.2076,17.2155,17.184,17.1919,138504.0
2015-10-15 11:55:00,21.88,21.88,21.8,21.83,211709.0,17.1919,17.1919,17.129,17.1526,211709.0
2015-10-15 12:00:00,21.83,21.84,21.81,21.83,344707.0,17.1526,17.1605,17.1369,17.1526,344707.0
2015-10-15 12:05:00,21.83,21.85,21.82,21.84,236356.0,17.1526,17.1683,17.1447,17.1605,236356.0
2015-10-15 12:10:00,21.84,21.84,21.8,21.8,212848.0,17.1605,17.1605,17.129,17.129,212848.0
2015-10-15 12:15:00,21.8,21.82,21.79,21.82,162516.0,17.129,17.1447,17.1212,17.1447,162516.0
2015-10-15 12:20:00,21.82,21.93,21.82,21.92,133248.0,17.1447,17.2312,17.1447,17.2233,133248.0
2015-10-15 12:25:00,21.92,21.97,21.91,21.94,89292.0,17.2233,17.2626,17.2155,17.239,89292.0
2015-10-15 12:30:00,21.94,21.94,21.89,21.91,128976.0,17.239,17.239,17.1997,17.2155,128976.0
2015-10-15 12:35:00,21.91,21.91,21.86,21.9,62368.0,17.2155,17.2155,17.1762,17.2076,62368.0
2015-10-15 12:40:00,21.9,21.91,21.88,21.91,82883.0,17.2076,17.2155,17.1919,17.2155,82883.0
2015-10-15 12:45:00,21.91,21.93,21.9,21.93,30936.0,17.2155,17.2312,17.2076,17.2312,30936.0
2015-10-15 12:50:00,21.93,21.97,21.93,21.96,68905.0,17.2312,17.2626,17.2312,17.2547,68905.0
2015-10-15 12:55:00,21.96,21.98,21.95,21.96,348769.0,17.2547,17.2705,17.2469,17.2547,348769.0
2015-10-15 13:00:00,21.96,21.99,21.95,21.96,144735.0,17.2547,17.2783,17.2469,17.2547,144735.0
2015-10-15 13:05:00,21.96,22.02,21.95,21.97,208890.0,17.2547,17.3019,17.2469,17.2626,208890.0
2015-10-15 13:10:00,21.96,21.97,21.93,21.94,80934.0,17.2547,17.2626,17.2312,17.239,80934.0
2015-10-15 13:15:00,21.94,21.95,21.93,21.95,65086.0,17.239,17.2469,17.2312,17.2469,65086.0
2015-10-15 13:20:00,21.95,21.97,21.94,21.97,83789.0,17.2469,17.2626,17.239,17.2626,83789.0
2015-10-15 13:25:00,21.96,22.01,21.96,21.98,279285.0,17.2547,17.294,17.2547,17.2705,279285.0
2015-10-15 13:30:00,21.98,21.99,21.95,21.95,79471.0,17.2705,17.2783,17.2469,17.2469,79471.0
2015-10-15 13:35:00,21.96,21.97,21.95,21.96,78854.0,17.2547,17.2626,17.2469,17.2547,78854.0
2015-10-15 13:40:00,21.96,21.97,21.95,21.96,58350.0,17.2547,17.2626,17.2469,17.2547,58350.0
2015-10-15 13:45:00,21.95,21.98,21.95,21.96,79956.0,17.2469,17.2705,17.2469,17.2547,79956.0
2015-10-15 13:50:00,21.97,21.98,21.96,21.96,60760.0,17.2626,17.2705,17.2547,17.2547,60760.0
2015-10-15 13:55:00,21.96,21.97,21.96,21.97,31333.0,17.2547,17.2626,17.2547,17.2626,31333.0
2015-10-15 14:00:00,21.97,22.0,21.96,21.98,77509.0,17.2626,17.2862,17.2547,17.2705,77509.0
2015-10-15 14:05:00,21.98,21.98,21.96,21.98,148352.0,17.2705,17.2705,17.2547,17.2705,148352.0
2015-10-15 14:10:00,21.98,22.0,21.97,21.98,59034.0,17.2705,17.2862,17.2626,17.2705,59034.0
2015-10-15 14:15:00,21.98,21.98,21.97,21.98,19169.0,17.2705,17.2705,17.2626,17.2705,19169.0
2015-10-15 14:20:00,21.98,22.01,21.96,22.0,184641.0,17.2705,17.294,17.2547,17.2862,184641.0
2015-10-15 14:25:00,22.0,22.0,21.98,22.0,77212.0,17.2862,17.2862,17.2705,17.2862,77212.0
2015-10-15 14:30:00,22.0,22.01,21.97,21.99,156414.0,17.2862,17.294,17.2626,17.2783,156414.0
2015-10-15 14:35:00,21.99,22.06,21.97,22.03,378606.0,17.2783,17.3333,17.2626,17.3097,378606.0
2015-10-15 14:40:00,22.03,22.05,22.01,22.02,135180.0,17.3097,17.3255,17.294,17.3019,135180.0
2015-10-15 14:45:00,22.02,22.02,21.96,21.98,124974.0,17.3019,17.3019,17.2547,17.2705,124974.0
2015-10-15 14:50:00,21.97,22.01,21.96,22.0,141867.0,17.2626,17.294,17.2547,17.2862,141867.0
2015-10-15 14:55:00,22.01,22.05,21.99,22.01,201686.0,17.294,17.3255,17.2783,17.294,201686.0
2015-10-15 15:00:00,22.0,22.02,21.97,22.01,218028.0,17.2862,17.3019,17.2626,17.294,218028.0
2015-10-15 15:05:00,22.0,22.03,21.99,22.0,198451.0,17.2862,17.3097,17.2783,17.2862,198451.0
2015-10-15 15:10:00,22.0,22.0,21.95,21.96,238413.0,17.2862,17.2862,17.2469,17.2547,238413.0
2015-10-15 15:15:00,21.96,21.98,21.95,21.96,382146.0,17.2547,17.2705,17.2469,17.2547,382146.0
2015-10-15 15:20:00,21.96,21.99,21.96,21.98,321877.0,17.2547,17.2783,17.2547,17.2705,321877.0
2015-10-15 15:25:00,21.98,21.98,21.95,21.96,209915.0,17.2705,17.2705,17.2469,17.2547,209915.0
2015-10-15 15:30:00,21.96,21.99,21.95,21.95,347207.0,17.2547,17.2783,17.2469,17.2469,347207.0
2015-10-15 15:35:00,21.96,21.96,21.94,21.95,226713.0,17.2547,17.2547,17.239,17.2469,226713.0
2015-10-15 15:40:00,21.95,21.95,21.91,21.92,481106.0,17.2469,17.2469,17.2155,17.2233,481106.0
2015-10-15 15:45:00,21.93,21.94,21.89,21.94,564427.0,17.2312,17.239,17.1997,17.239,564427.0
2015-10-15 15:50:00,21.94,21.95,21.9,21.9,441136.0,17.239,17.2469,17.2076,17.2076,441136.0
2015-10-15 15:55:00,21.91,21.94,21.9,21.94,776966.0,17.2155,17.239,17.2076,17.239,776966.0
2015-10-16 09:30:00,22.01,22.06,21.99,22.06,211707.0,17.294,17.3333,17.2783,17.3333,211707.0
2015-10-16 09:35:00,22.05,22.21,22.02,22.17,443484.0,17.3255,17.4512,17.3019,17.4197,443484.0
2015-10-16 09:40:00,22.17,22.18,22.05,22.08,181797.0,17.4197,17.4276,17.3255,17.349,181797.0
2015-10-16 09:45:00,22.08,22.09,22.06,22.09,119020.0,17.349,17.3569,17.3333,17.3569,119020.0
2015-10-16 09:50:00,22.09,22.14,22.08,22.14,48243.0,17.3569,17.3962,17.349,17.3962,48243.0
2015-10-16 09:55:00,22.14,22.15,22.13,22.14,20368.0,17.3962,17.404,17.3883,17.3962,20368.0
2015-10-16 10:00:00,22.14,22.15,22.1,22.14,117797.0,17.3962,17.404,17.3647,17.3962,117797.0
2015-10-16 10:05:00,22.14,22.14,22.11,22.13,140697.0,17.3962,17.3962,17.3726,17.3883,140697.0
2015-10-16 10:10:00,22.13,22.14,22.1,22.1,45709.0,17.3883,17.3962,17.3647,17.3647,45709.0
2015-10-16 10:15:00,22.11,22.11,22.06,22.06,99533.0,17.3726,17.3726,17.3333,17.3333,99533.0
2015-10-16 10:20:00,22.06,22.07,22.01,22.03,94019.0,17.3333,17.3412,17.294,17.3097,94019.0
2015-10-16 10:25:00,22.03,22.06,22.03,22.06,128486.0,17.3097,17.3333,17.3097,17.3333,128486.0
2015-10-16 10:30:00,22.06,22.08,22.04,22.05,108756.0,17.3333,17.349,17.3176,17.3255,108756.0
2015-10-16 10:35:00,22.04,22.07,22.03,22.06,97130.0,17.3176,17.3412,17.3097,17.3333,97130.0
2015-10-16 10:40:00,22.06,22.08,22.05,22.05,114752.0,17.3333,17.349,17.3255,17.3255,114752.0
2015-10-16 10:45:00,22.05,22.08,22.04,22.06,85684.0,17.3255,17.349,17.3176,17.3333,85684.0
2015-10-16 10:50:00,22.05,22.09,22.05,22.07,93949.0,17.3255,17.3569,17.3255,17.3412,93949.0
2015-10-16 10:55:00,22.07,22.09,22.06,22.08,119111.0,17.3412,17.3569,17.3333,17.349,119111.0
2015-10-16 11:00:00,22.08,22.1,22.06,22.09,48283.0,17.349,17.3647,17.3333,17.3569,48283.0
2015-10-16 11:05:00,22.09,22.12,22.07,22.12,46748.0,17.3569,17.3805,17.3412,17.3805,46748.0
2015-10-16 11:10:00,22.12,22.13,22.09,22.12,44644.0,17.3805,17.3883,17.3569,17.3805,44644.0
2015-10-16 11:15:00,22.12,22.14,22.09,22.12,74671.0,17.3805,17.3962,17.3569,17.3805,74671.0
2015-10-16 11:20:00,22.13,22.16,22.12,22.16,81470.0,17.3883,17.4119,17.3805,17.4119,81470.0
2015-10-16 11:25:00,22.16,22.16,22.11,22.12,66219.0,17.4119,17.4119,17.3726,17.3805,66219.0
2015-10-16 11:30:00,22.12,22.14,22.11,22.12,76161.0,17.3805,17.3962,17.3726,17.3805,76161.0
2015-10-16 11:35:00,22.12,22.12,22.08,22.1,40560.0,17.3805,17.3805,17.349,17.3647,40560.0
2015-10-16 11:40:00,22.11,22.14,22.08,22.09,34165.0,17.3726,17.3962,17.349,17.3569,34165.0
2015-10-16 11:45:00,22.08,22.12,22.07,22.11,83953.0,17.349,17.3805,17.3412,17.3726,83953.0
2015-10-16 11:50:00,22.11,22.13,22.08,22.12,105026.0,17.3726,17.3883,17.349,17.3805,105026.0
2015-10-16 11:55:00,22.12,22.14,22.11,22.13,87516.0,17.3805,17.3962,17.3726,17.3883,87516.0
2015-10-16 12:00:00,22.14,22.14,22.11,22.12,36123.0,17.3962,17.3962,17.3726,17.3805,36123.0
2015-10-16 12:05:00,22.13,22.16,22.12,22.13,126152.0,17.3883,17.4119,17.3805,17.3883,126152.0
2015-10-16 12:10:00,22.13,22.15,22.09,22.1,47215.0,17.3883,17.404,17.3569,17.3647,47215.0
2015-10-16 12:15:00,22.1,22.15,22.1,22.14,152448.0,17.3647,17.404,17.3647,17.3962,152448.0
2015-10-16 12:20:00,22.14,22.16,22.14,22.14,51363.0,17.3962,17.4119,17.3962,17.3962,51363.0
2015-10-16 12:25:00,22.14,22.15,22.12,22.13,38636.0,17.3962,17.404,17.3805,17.3883,38636.0
2015-10-16 12:30:00,22.13,22.14,22.1,22.12,29093.0,17.3883,17.3962,17.3647,17.3805,29093.0
2015-10-16 12:35:00,22.12,22.13,22.1,22.11,33977.0,17.3805,17.3883,17.3647,17.3726,33977.0
2015-10-16 12:40:00,22.12,22.13,22.08,22.12,149212.0,17.3805,17.3883,17.349,17.3805,149212.0
2015-10-16 12:45:00,22.12,22.12,22.09,22.11,38304.0,17.3805,17.3805,17.3569,17.3726,38304.0
2015-10-16 12:50:00,22.11,22.12,22.1,22.11,12626.0,17.3726,17.3805,17.3647,17.3726,12626.0
2015-10-16 12:55:00,22.11,22.13,22.1,22.12,72031.0,17.3726,17.3883,17.3647,17.3805,72031.0
2015-10-16 13:00:00,22.13,22.13,22.1,22.13,63810.0,17.3883,17.3883,17.3647,17.3883,63810.0
2015-10-16 13:05:00,22.13,22.13,22.1,22.13,54626.0,17.3883,17.3883,17.3647,17.3883,54626.0
2015-10-16 13:10:00,22.13,22.15,22.1,22.11,56946.0,17.3883,17.404,17.3647,17.3726,56946.0
2015-10-16 13:15:00,22.11,22.15,22.1,22.14,64224.0,17.3726,17.404,17.3647,17.3962,64224.0
2015-10-16 13:20:00,22.14,22.15,22.12,22.14,124509.0,17.3962,17.404,17.3805,17.3962,124509.0
2015-10-16 13:25:00,22.14,22.15,22.13,22.14,28531.0,17.3962,17.404,17.3883,17.3962,28531.0
2015-10-16 13:30:00,22.15,22.15,22.14,22.14,35700.0,17.404,17.404,17.3962,17.3962,35700.0
2015-10-16 13:35:00,22.14,22.16,22.12,22.13,121025.0,17.3962,17.4119,17.3805,17.3883,121025.0
2015-10-16 13:40:00,22.12,22.15,22.11,22.14,192837.0,17.3805,17.404,17.3726,17.3962,192837.0
2015-10-16 13:45:00,22.14,22.15,22.11,22.14,245247.0,17.3962,17.404,17.3726,17.3962,245247.0
2015-10-16 13:50:00,22.14,22.14,22.12,22.14,45282.0,17.3962,17.3962,17.3805,17.3962,45282.0
2015-10-16 13:55:00,22.12,22.13,22.05,22.05,55274.0,17.3805,17.3883,17.3255,17.3255,55274.0
2015-10-16 14:00:00,22.06,22.1,22.05,22.07,69823.0,17.3333,17.3647,17.3255,17.3412,69823.0
2015-10-16 14:05:00,22.07,22.09,22.06,22.06,94365.0,17.3412,17.3569,17.3333,17.3333,94365.0
2015-10-16 14:10:00,22.06,22.08,22.05,22.07,38025.0,17.3333,17.349,17.3255,17.3412,38025.0
2015-10-16 14:15:00,22.07,22.08,22.04,22.06,64088.0,17.3412,17.349,17.3176,17.3333,64088.0
2015-10-16 14:20:00,22.06,22.07,22.03,22.07,62694.0,17.3333,17.3412,17.3097,17.3412,62694.0
2015-10-16 14:25:00,22.07,22.13,22.06,22.12,378895.0,17.3412,17.3883,17.3333,17.3805,378895.0
2015-10-16 14:30:00,22.12,22.13,22.09,22.13,144810.0,17.3805,17.3883,17.3569,17.3883,144810.0
2015-10-16 14:35:00,22.13,22.15,22.12,22.13,69022.0,17.3883,17.404,17.3805,17.3883,69022.0
2015-10-16 14:40:00,22.14,22.17,22.13,22.17,163885.0,17.3962,17.4197,17.3883,17.4197,163885.0
2015-10-16 14:45:00,22.17,22.17,22.1,22.12,111713.0,17.4197,17.4197,17.3647,17.3805,111713.0
2015-10-16 14:50:00,22.12,22.13,22.1,22.12,64069.0,17.3805,17.3883,17.3647,17.3805,64069.0
2015-10-16 14:55:00,22.12,22.12,22.08,22.09,54922.0,17.3805,17.3805,17.349,17.3569,54922.0
2015-10-16 15:00:00,22.09,22.11,22.08,22.09,104564.0,17.3569,17.3726,17.349,17.3569,104564.0
2015-10-16 15:05:00,22.1,22.12,22.08,22.1,100398.0,17.3647,17.3805,17.349,17.3647,100398.0
2015-10-16 15:10:00,22.11,22.12,22.1,22.11,43751.0,17.3726,17.3805,17.3647,17.3726,43751.0
2015-10-16 15:15:00,22.12,22.12,22.08,22.11,75040.0,17.3805,17.3805,17.349,17.3726,75040.0
2015-10-16 15:20:00,22.11,22.14,22.1,22.13,86118.0,17.3726,17.3962,17.3647,17.3883,86118.0
2015-10-16 15:25:00,22.13,22.15,22.11,22.14,127567.0,17.3883,17.404,17.3726,17.3962,127567.0
2015-10-16 15:30:00,22.14,22.17,22.13,22.16,154211.0,17.3962,17.4197,17.3883,17.4119,154211.0
2015-10-16 15:35:00,22.17,22.21,22.16,22.21,254030.0,17.4197,17.4512,17.4119,17.4512,254030.0
2015-10-16 15:40:00,22.21,22.22,22.18,22.2,233625.0,17.4512,17.459,17.4276,17.4433,233625.0
2015-10-16 15:45:00,22.2,22.2,22.14,22.16,295135.0,17.4433,17.4433,17.3962,17.4119,295135.0
2015-10-16 15:50:00,22.16,22.16,22.15,22.16,164463.0,17.4119,17.4119,17.404,17.4119,164463.0
2015-10-16 15:55:00,22.16,22.17,22.15,22.17,844432.0,17.4119,17.4197,17.404,17.4197,844432.0
2015-10-19 09:30:00,22.08,22.12,21.96,22.09,225977.0,17.349,17.3805,17.2547,17.3569,225977.0
2015-10-19 09:35:00,22.08,22.14,22.08,22.09,206334.0,17.349,17.3962,17.349,17.3569,206334.0
2015-10-19 09:40:00,22.09,22.12,22.07,22.1,382680.0,17.3569,17.3805,17.3412,17.3647,382680.0
2015-10-19 09:45:00,22.1,22.17,22.1,22.17,192931.0,17.3647,17.4197,17.3647,17.4197,192931.0
2015-10-19 09:50:00,22.17,22.2,22.16,22.2,349786.0,17.4197,17.4433,17.4119,17.4433,349786.0
2015-10-19 09:55:00,22.2,22.2,22.15,22.15,184402.0,17.4433,17.4433,17.404,17.404,184402.0
2015-10-19 10:00:00,22.16,22.19,22.14,22.17,177310.0,17.4119,17.4355,17.3962,17.4197,177310.0
2015-10-19 10:05:00,22.16,22.17,22.14,22.14,76225.0,17.4119,17.4197,17.3962,17.3962,76225.0
2015-10-19 10:10:00,22.13,22.2,22.12,22.19,176144.0,17.3883,17.4433,17.3805,17.4355,176144.0
2015-10-19 10:15:00,22.19,22.2,22.14,22.14,355954.0,17.4355,17.4433,17.3962,17.3962,355954.0
2015-10-19 10:20:00,22.15,22.17,22.06,22.07,211233.0,17.404,17.4197,17.3333,17.3412,211233.0
2015-10-19 10:25:00,22.07,22.1,22.06,22.08,155146.0,17.3412,17.3647,17.3333,17.349,155146.0
2015-10-19 10:30:00,22.09,22.09,22.01,22.03,131962.0,17.3569,17.3569,17.294,17.3097,131962.0
2015-10-19 10:35:00,22.03,22.07,22.02,22.05,80413.0,17.3097,17.3412,17.3019,17.3255,80413.0
2015-10-19 10:40:00,22.05,22.13,22.05,22.08,93076.0,17.3255,17.3883,17.3255,17.349,93076.0
2015-10-19 10:45:00,22.07,22.1,22.07,22.1,74109.0,17.3412,17.3647,17.3412,17.3647,74109.0
2015-10-19 10:50:00,22.09,22.1,22.05,22.06,46602.0,17.3569,17.3647,17.3255,17.3333,46602.0
2015-10-19 10:55:00,22.07,22.11,22.06,22.1,82527.0,17.3412,17.3726,17.3333,17.3647,82527.0
2015-10-19 11:00:00,22.1,22.1,22.04,22.07,67238.0,17.3647,17.3647,17.3176,17.3412,67238.0
2015-10-19 11:05:00,22.07,22.12,22.06,22.09,78802.0,17.3412,17.3805,17.3333,17.3569,78802.0
2015-10-19 11:10:00,22.09,22.13,22.07,22.1,134543.0,17.3569,17.3883,17.3412,17.3647,134543.0
2015-10-19 11:15:00,22.1,22.16,22.1,22.13,145574.0,17.3647,17.4119,17.3647,17.3883,145574.0
2015-10-19 11:20:00,22.13,22.15,22.11,22.13,131072.0,17.3883,17.404,17.3726,17.3883,131072.0
2015-10-19 11:25:00,22.13,22.15,22.12,22.15,62851.0,17.3883,17.404,17.3805,17.404,62851.0
2015-10-19 11:30:00,22.15,22.17,22.14,22.14,58390.0,17.404,17.4197,17.3962,17.3962,58390.0
2015-10-19 11:35:00,22.13,22.17,22.13,22.16,134676.0,17.3883,17.4197,17.3883,17.4119,134676.0
2015-10-19 11:40:00,22.16,22.17,22.15,22.16,70925.0,17.4119,17.4197,17.404,17.4119,70925.0
2015-10-19 11:45:00,22.16,22.16,22.12,22.13,55867.0,17.4119,17.4119,17.3805,17.3883,55867.0
2015-10-19 11:50:00,22.13,22.18,22.12,22.18,92854.0,17.3883,17.4276,17.3805,17.4276,92854.0
2015-10-19 11:55:00,22.18,22.21,22.16,22.19,149641.0,17.4276,17.4512,17.4119,17.4355,149641.0
2015-10-19 12:00:00,22.19,22.21,22.17,22.18,48285.0,17.4355,17.4512,17.4197,17.4276,48285.0
2015-10-19 12:05:00,22.18,22.2,22.17,22.19,22173.0,17.4276,17.4433,17.4197,17.4355,22173.0
2015-10-19 12:10:00,22.18,22.2,22.17,22.2,54712.0,17.4276,17.4433,17.4197,17.4433,54712.0
2015-10-19 12:15:00,22.19,22.21,22.17,22.18,42659.0,17.4355,17.4512,17.4197,17.4276,42659.0
2015-10-19 12:20:00,22.17,22.2,22.16,22.17,47921.0,17.4197,17.4433,17.4119,17.4197,47921.0
2015-10-19 12:25:00,22.17,22.19,22.15,22.17,66866.0,17.4197,17.4355,17.404,17.4197,66866.0
2015-10-19 12:30:00,22.17,22.19,22.16,22.17,48670.0,17.4197,17.4355,17.4119,17.4197,48670.0
2015-10-19 12:35:00,22.16,22.19,22.16,22.16,54636.0,17.4119,17.4355,17.4119,17.4119,54636.0
2015-10-19 12:40:00,22.17,22.18,22.15,22.15,49316.0,17.4197,17.4276,17.404,17.404,49316.0
2015-10-19 12:45:00,22.15,22.16,22.09,22.1,209346.0,17.404,17.4119,17.3569,17.3647,209346.0
2015-10-19 12:50:00,22.1,22.12,22.09,22.11,41189.0,17.3647,17.3805,17.3569,17.3726,41189.0
2015-10-19 12:55:00,22.11,22.13,22.09,22.1,37828.0,17.3726,17.3883,17.3569,17.3647,37828.0
2015-10-19 13:00:00,22.1,22.12,22.09,22.11,52585.0,17.3647,17.3805,17.3569,17.3726,52585.0
2015-10-19 13:05:00,22.11,22.12,22.09,22.1,56584.0,17.3726,17.3805,17.3569,17.3647,56584.0
2015-10-19 13:10:00,22.11,22.11,22.09,22.09,29815.0,17.3726,17.3726,17.3569,17.3569,29815.0
2015-10-19 13:15:00,22.09,22.1,22.08,22.09,42525.0,17.3569,17.3647,17.349,17.3569,42525.0
2015-10-19 13:20:00,22.08,22.09,22.06,22.08,35535.0,17.349,17.3569,17.3333,17.349,35535.0
2015-10-19 13:25:00,22.08,22.1,22.07,22.08,30115.0,17.349,17.3647,17.3412,17.349,30115.0
2015-10-19 13:30:00,22.08,22.11,22.07,22.08,42127.0,17.349,17.3726,17.3412,17.349,42127.0
2015-10-19 13:35:00,22.06,22.07,22.05,22.07,75744.0,17.3333,17.3412,17.3255,17.3412,75744.0
2015-10-19 13:40:00,22.06,22.11,22.06,22.11,38805.0,17.3333,17.3726,17.3333,17.3726,38805.0
2015-10-19 13:45:00,22.1,22.17,22.09,22.17,138957.0,17.3647,17.4197,17.3569,17.4197,138957.0
2015-10-19 13:50:00,22.17,22.18,22.15,22.18,52635.0,17.4197,17.4276,17.404,17.4276,52635.0
2015-10-19 13:55:00,22.18,22.18,22.15,22.16,66019.0,17.4276,17.4276,17.404,17.4119,66019.0
2015-10-19 14:00:00,22.14,22.15,22.12,22.13,28248.0,17.3962,17.404,17.3805,17.3883,28248.0
2015-10-19 14:05:00,22.13,22.16,22.12,22.14,82067.0,17.3883,17.4119,17.3805,17.3962,82067.0
2015-10-19 14:10:00,22.14,22.15,22.12,22.15,53005.0,17.3962,17.404,17.3805,17.404,53005.0
2015-10-19 14:15:00,22.15,22.17,22.14,22.17,73617.0,17.404,17.4197,17.3962,17.4197,73617.0
2015-10-19 14:20:00,22.16,22.17,22.13,22.15,59530.0,17.4119,17.4197,17.3883,17.404,59530.0
2015-10-19 14:25:00,22.14,22.15,22.13,22.13,27194.0,17.3962,17.404,17.3883,17.3883,27194.0
2015-10-19 14:30:00,22.13,22.15,22.13,22.14,47536.0,17.3883,17.404,17.3883,17.3962,47536.0
2015-10-19 14:35:00,22.13,22.17,22.13,22.17,35360.0,17.3883,17.4197,17.3883,17.4197,35360.0
2015-10-19 14:40:00,22.16,22.24,22.15,22.24,191027.0,17.4119,17.4747,17.404,17.4747,191027.0
2015-10-19 14:45:00,22.24,22.26,22.22,22.23,129091.0,17.4747,17.4905,17.459,17.4669,129091.0
2015-10-19 14:50:00,22.23,22.25,22.21,22.21,41377.0,17.4669,17.4826,17.4512,17.4512,41377.0
2015-10-19 14:55:00,22.22,22.24,22.21,22.23,54398.0,17.459,17.4747,17.4512,17.4669,54398.0
2015-10-19 15:00:00,22.23,22.26,22.21,22.26,96801.0,17.4669,17.4905,17.4512,17.4905,96801.0
2015-10-19 15:05:00,22.25,22.27,22.23,22.25,55138.0,17.4826,17.4983,17.4669,17.4826,55138.0
2015-10-19 15:10:00,22.24,22.26,22.22,22.23,70807.0,17.4747,17.4905,17.459,17.4669,70807.0
2015-10-19 15:15:00,22.23,22.25,22.22,22.25,56225.0,17.4669,17.4826,17.459,17.4826,56225.0
2015-10-19 15:20:00,22.25,22.29,22.24,22.28,120833.0,17.4826,17.514,17.4747,17.5062,120833.0
2015-10-19 15:25:00,22.28,22.3,22.25,22.26,111330.0,17.5062,17.5219,17.4826,17.4905,111330.0
2015-10-19 15:30:00,22.26,22.27,22.24,22.24,120491.0,17.4905,17.4983,17.4747,17.4747,120491.0
2015-10-19 15:35:00,22.25,22.26,22.23,22.23,99327.0,17.4826,17.4905,17.4669,17.4669,99327.0
2015-10-19 15:40:00,22.23,22.24,22.21,22.23,135879.0,17.4669,17.4747,17.4512,17.4669,135879.0
2015-10-19 15:45:00,22.23,22.23,22.2,22.22,205874.0,17.4669,17.4669,17.4433,17.459,205874.0
2015-10-19 15:50:00,22.21,22.22,22.19,22.21,177539.0,17.4512,17.459,17.4355,17.4512,177539.0
2015-10-19 15:55:00,22.21,22.24,22.2,22.23,506527.0,17.4512,17.4747,17.4433,17.4669,506527.0
2015-10-20 09:30:00,22.2,22.24,22.17,22.19,110515.0,17.4433,17.4747,17.4197,17.4355,110515.0
2015-10-20 09:35:00,22.19,22.22,22.19,22.2,49843.0,17.4355,17.459,17.4355,17.4433,49843.0
2015-10-20 09:40:00,22.19,22.23,22.18,22.23,198965.0,17.4355,17.4669,17.4276,17.4669,198965.0
2015-10-20 09:45:00,22.22,22.27,22.21,22.23,93219.0,17.459,17.4983,17.4512,17.4669,93219.0
2015-10-20 09:50:00,22.24,22.26,22.21,22.21,60478.0,17.4747,17.4905,17.4512,17.4512,60478.0
2015-10-20 09:55:00,22.22,22.27,22.21,22.26,62964.0,17.459,17.4983,17.4512,17.4905,62964.0
2015-10-20 10:00:00,22.27,22.28,22.23,22.25,168647.0,17.4983,17.5062,17.4669,17.4826,168647.0
2015-10-20 10:05:00,22.26,22.26,22.21,22.24,120174.0,17.4905,17.4905,17.4512,17.4747,120174.0
2015-10-20 10:10:00,22.24,22.29,22.24,22.29,88984.0,17.4747,17.514,17.4747,17.514,88984.0
2015-10-20 10:15:00,22.29,22.31,22.29,22.31,45671.0,17.514,17.5298,17.514,17.5298,45671.0
2015-10-20 10:20:00,22.31,22.33,22.27,22.3,64796.0,17.5298,17.5455,17.4983,17.5219,64796.0
2015-10-20 10:25:00,22.3,22.32,22.29,22.3,31030.0,17.5219,17.5376,17.514,17.5219,31030.0
2015-10-20 10:30:00,22.31,22.34,22.31,22.33,52809.0,17.5298,17.5533,17.5298,17.5455,52809.0
2015-10-20 10:35:00,22.32,22.34,22.32,22.33,57073.0,17.5376,17.5533,17.5376,17.5455,57073.0
2015-10-20 10:40:00,22.34,22.37,22.33,22.35,37801.0,17.5533,17.5769,17.5455,17.5612,37801.0
2015-10-20 10:45:00,22.34,22.39,22.34,22.39,69626.0,17.5533,17.5926,17.5533,17.5926,69626.0
2015-10-20 10:50:00,22.39,22.4,22.38,22.4,83474.0,17.5926,17.6005,17.5848,17.6005,83474.0
2015-10-20 10:55:00,22.4,22.42,22.39,22.39,158057.0,17.6005,17.6162,17.5926,17.5926,158057.0
2015-10-20 11:00:00,22.39,22.4,22.36,22.38,127854.0,17.5926,17.6005,17.569,17.5848,127854.0
2015-10-20 11:05:00,22.38,22.38,22.34,22.34,46159.0,17.5848,17.5848,17.5533,17.5533,46159.0
2015-10-20 11:10:00,22.35,22.35,22.3,22.34,38692.0,17.5612,17.5612,17.5219,17.5533,38692.0
2015-10-20 11:15:00,22.35,22.37,22.34,22.37,30570.0,17.5612,17.5769,17.5533,17.5769,30570.0
2015-10-20 11:20:00,22.36,22.39,22.34,22.39,45103.0,17.569,17.5926,17.5533,17.5926,45103.0
2015-10-20 11:25:00,22.39,22.41,22.38,22.4,53929.0,17.5926,17.6083,17.5848,17.6005,53929.0
2015-10-20 11:30:00,22.4,22.41,22.38,22.39,105678.0,17.6005,17.6083,17.5848,17.5926,105678.0
2015-10-20 11:35:00,22.39,22.4,22.38,22.4,22133.0,17.5926,17.6005,17.5848,17.6005,22133.0
2015-10-20 11:40:00,22.4,22.41,22.38,22.4,60979.0,17.6005,17.6083,17.5848,17.6005,60979.0
2015-10-20 11:45:00,22.4,22.4,22.38,22.39,46002.0,17.6005,17.6005,17.5848,17.5926,46002.0
2015-10-20 11:50:00,22.39,22.41,22.36,22.37,115840.0,17.5926,17.6083,17.569,17.5769,115840.0
2015-10-20 11:55:00,22.37,22.4,22.36,22.4,46545.0,17.5769,17.6005,17.569,17.6005,46545.0
2015-10-20 12:00:00,22.39,22.4,22.38,22.4,96658.0,17.5926,17.6005,17.5848,17.6005,96658.0
2015-10-20 12:05:00,22.4,22.42,22.39,22.4,236316.0,17.6005,17.6162,17.5926,17.6005,236316.0
2015-10-20 12:10:00,22.41,22.41,22.39,22.4,165410.0,17.6083,17.6083,17.5926,17.6005,165410.0
2015-10-20 12:15:00,22.39,22.4,22.37,22.37,50077.0,17.5926,17.6005,17.5769,17.5769,50077.0
2015-10-20 12:20:00,22.38,22.39,22.36,22.37,86969.0,17.5848,17.5926,17.569,17.5769,86969.0
2015-10-20 12:25:00,22.37,22.4,22.37,22.38,29623.0,17.5769,17.6005,17.5769,17.5848,29623.0
2015-10-20 12:30:00,22.38,22.39,22.35,22.35,96157.0,17.5848,17.5926,17.5612,17.5612,96157.0
2015-10-20 12:35:00,22.36,22.37,22.35,22.36,40779.0,17.569,17.5769,17.5612,17.569,40779.0
2015-10-20 12:40:00,22.37,22.4,22.36,22.39,81131.0,17.5769,17.6005,17.569,17.5926,81131.0
2015-10-20 12:45:00,22.39,22.4,22.38,22.39,17414.0,17.5926,17.6005,17.5848,17.5926,17414.0
2015-10-20 12:50:00,22.39,22.4,22.39,22.4,43857.0,17.5926,17.6005,17.5926,17.6005,43857.0
2015-10-20 12:55:00,22.4,22.4,22.37,22.4,60101.0,17.6005,17.6005,17.5769,17.6005,60101.0
2015-10-20 13:00:00,22.39,22.4,22.38,22.39,45985.0,17.5926,17.6005,17.5848,17.5926,45985.0
2015-10-20 13:05:00,22.39,22.4,22.37,22.38,97336.0,17.5926,17.6005,17.5769,17.5848,97336.0
2015-10-20 13:10:00,22.38,22.39,22.37,22.38,45875.0,17.5848,17.5926,17.5769,17.5848,45875.0
2015-10-20 13:15:00,22.38,22.4,22.38,22.39,30706.0,17.5848,17.6005,17.5848,17.5926,30706.0
2015-10-20 13:20:00,22.39,22.4,22.37,22.38,42846.0,17.5926,17.6005,17.5769,17.5848,42846.0
2015-10-20 13:25:00,22.38,22.38,22.32,22.33,43359.0,17.5848,17.5848,17.5376,17.5455,43359.0
2015-10-20 13:30:00,22.33,22.34,22.31,22.34,24574.0,17.5455,17.5533,17.5298,17.5533,24574.0
2015-10-20 13:35:00,22.34,22.35,22.32,22.35,83615.0,17.5533,17.5612,17.5376,17.5612,83615.0
2015-10-20 13:40:00,22.35,22.36,22.3,22.31,60350.0,17.5612,17.569,17.5219,17.5298,60350.0
2015-10-20 13:45:00,22.31,22.31,22.3,22.31,11505.0,17.5298,17.5298,17.5219,17.5298,11505.0
2015-10-20 13:50:00,22.31,22.31,22.3,22.31,23410.0,17.5298,17.5298,17.5219,17.5298,23410.0
2015-10-20 13:55:00,22.31,22.32,22.3,22.32,36689.0,17.5298,17.5376,17.5219,17.5376,36689.0
2015-10-20 14:00:00,22.32,22.33,22.3,22.31,90255.0,17.5376,17.5455,17.5219,17.5298,90255.0
2015-10-20 14:05:00,22.31,22.31,22.3,22.31,41476.0,17.5298,17.5298,17.5219,17.5298,41476.0
2015-10-20 14:10:00,22.31,22.31,22.3,22.31,57493.0,17.5298,17.5298,17.5219,17.5298,57493.0
2015-10-20 14:15:00,22.31,22.34,22.31,22.32,163526.0,17.5298,17.5533,17.5298,17.5376,163526.0
2015-10-20 14:20:00,22.31,22.32,22.3,22.32,43139.0,17.5298,17.5376,17.5219,17.5376,43139.0
2015-10-20 14:25:00,22.32,22.32,22.31,22.31,23902.0,17.5376,17.5376,17.5298,17.5298,23902.0
2015-10-20 14:30:00,22.32,22.38,22.31,22.38,113275.0,17.5376,17.5848,17.5298,17.5848,113275.0
2015-10-20 14:35:00,22.38,22.38,22.33,22.33,54095.0,17.5848,17.5848,17.5455,17.5455,54095.0
2015-10-20 14:40:00,22.33,22.35,22.31,22.31,43803.0,17.5455,17.5612,17.5298,17.5298,43803.0
2015-10-20 14:45:00,22.31,22.32,22.3,22.31,13316.0,17.5298,17.5376,17.5219,17.5298,13316.0
2015-10-20 14:50:00,22.31,22.33,22.3,22.31,65401.0,17.5298,17.5455,17.5219,17.5298,65401.0
2015-10-20 14:55:00,22.31,22.33,22.3,22.31,65044.0,17.5298,17.5455,17.5219,17.5298,65044.0
2015-10-20 15:00:00,22.31,22.32,22.28,22.3,244780.0,17.5298,17.5376,17.5062,17.5219,244780.0
2015-10-20 15:05:00,22.3,22.33,22.29,22.32,56761.0,17.5219,17.5455,17.514,17.5376,56761.0
2015-10-20 15:10:00,22.32,22.35,22.32,22.33,87010.0,17.5376,17.5612,17.5376,17.5455,87010.0
2015-10-20 15:15:00,22.33,22.33,22.29,22.3,60960.0,17.5455,17.5455,17.514,17.5219,60960.0
2015-10-20 15:20:00,22.3,22.33,22.29,22.33,42938.0,17.5219,17.5455,17.514,17.5455,42938.0
2015-10-20 15:25:00,22.33,22.35,22.31,22.33,58351.0,17.5455,17.5612,17.5298,17.5455,58351.0
2015-10-20 15:30:00,22.33,22.34,22.3,22.32,85833.0,17.5455,17.5533,17.5219,17.5376,85833.0
2015-10-20 15:35:00,22.32,22.33,22.31,22.33,56462.0,17.5376,17.5455,17.5298,17.5455,56462.0
2015-10-20 15:40:00,22.32,22.34,22.31,22.32,126129.0,17.5376,17.5533,17.5298,17.5376,126129.0
2015-10-20 15:45:00,22.32,22.32,22.31,22.32,63112.0,17.5376,17.5376,17.5298,17.5376,63112.0
2015-10-20 15:50:00,22.32,22.34,22.31,22.34,237611.0,17.5376,17.5533,17.5298,17.5533,237611.0
2015-10-20 15:55:00,22.34,22.34,22.31,22.32,377198.0,17.5533,17.5533,17.5298,17.5376,377198.0
2015-10-21 09:30:00,22.33,22.33,22.14,22.23,216762.0,17.5455,17.5455,17.3962,17.4669,216762.0
2015-10-21 09:35:00,22.22,22.26,22.19,22.22,169582.0,17.459,17.4905,17.4355,17.459,169582.0
2015-10-21 09:40:00,22.23,22.23,22.19,22.22,71723.0,17.4669,17.4669,17.4355,17.459,71723.0
2015-10-21 09:45:00,22.22,22.27,22.21,22.26,120936.0,17.459,17.4983,17.4512,17.4905,120936.0
2015-10-21 09:50:00,22.26,22.27,22.19,22.21,99487.0,17.4905,17.4983,17.4355,17.4512,99487.0
2015-10-21 09:55:00,22.22,22.27,22.2,22.24,176102.0,17.459,17.4983,17.4433,17.4747,176102.0
2015-10-21 10:00:00,22.24,22.26,22.2,22.23,69948.0,17.4747,17.4905,17.4433,17.4669,69948.0
2015-10-21 10:05:00,22.23,22.25,22.22,22.25,54526.0,17.4669,17.4826,17.459,17.4826,54526.0
2015-10-21 10:10:00,22.25,22.26,22.23,22.23,78846.0,17.4826,17.4905,17.4669,17.4669,78846.0
2015-10-21 10:15:00,22.23,22.24,22.21,22.23,88630.0,17.4669,17.4747,17.4512,17.4669,88630.0
2015-10-21 10:20:00,22.23,22.24,22.2,22.22,88075.0,17.4669,17.4747,17.4433,17.459,88075.0
2015-10-21 10:25:00,22.21,22.28,22.21,22.26,107620.0,17.4512,17.5062,17.4512,17.4905,107620.0
2015-10-21 10:30:00,22.25,22.31,22.24,22.3,47972.0,17.4826,17.5298,17.4747,17.5219,47972.0
2015-10-21 10:35:00,22.3,22.37,22.29,22.34,113594.0,17.5219,17.5769,17.514,17.5533,113594.0
2015-10-21 10:40:00,22.35,22.45,22.35,22.44,393363.0,17.5612,17.6398,17.5612,17.6319,393363.0
2015-10-21 10:45:00,22.42,22.43,22.36,22.37,129917.0,17.6162,17.624,17.569,17.5769,129917.0
2015-10-21 10:50:00,22.36,22.39,22.34,22.39,110140.0,17.569,17.5926,17.5533,17.5926,110140.0
2015-10-21 10:55:00,22.39,22.41,22.37,22.38,142129.0,17.5926,17.6083,17.5769,17.5848,142129.0
2015-10-21 11:00:00,22.38,22.4,22.37,22.38,70371.0,17.5848,17.6005,17.5769,17.5848,70371.0
2015-10-21 11:05:00,22.38,22.38,22.32,22.34,67440.0,17.5848,17.5848,17.5376,17.5533,67440.0
2015-10-21 11:10:00,22.34,22.36,22.32,22.33,56127.0,17.5533,17.569,17.5376,17.5455,56127.0
2015-10-21 11:15:00,22.33,22.38,22.33,22.37,37884.0,17.5455,17.5848,17.5455,17.5769,37884.0
2015-10-21 11:20:00,22.36,22.4,22.36,22.4,28686.0,17.569,17.6005,17.569,17.6005,28686.0
2015-10-21 11:25:00,22.4,22.4,22.38,22.39,78406.0,17.6005,17.6005,17.5848,17.5926,78406.0
2015-10-21 11:30:00,22.39,22.4,22.37,22.4,53431.0,17.5926,17.6005,17.5769,17.6005,53431.0
2015-10-21 11:35:00,22.39,22.4,22.36,22.36,26194.0,17.5926,17.6005,17.569,17.569,26194.0
2015-10-21 11:40:00,22.36,22.38,22.36,22.38,38050.0,17.569,17.5848,17.569,17.5848,38050.0
2015-10-21 11:45:00,22.38,22.39,22.35,22.35,104643.0,17.5848,17.5926,17.5612,17.5612,104643.0
2015-10-21 11:50:00,22.35,22.35,22.3,22.3,22808.0,17.5612,17.5612,17.5219,17.5219,22808.0
2015-10-21 11:55:00,22.3,22.31,22.28,22.3,26636.0,17.5219,17.5298,17.5062,17.5219,26636.0
2015-10-21 12:00:00,22.3,22.31,22.29,22.29,18882.0,17.5219,17.5298,17.514,17.514,18882.0
2015-10-21 12:05:00,22.29,22.32,22.28,22.32,46243.0,17.514,17.5376,17.5062,17.5376,46243.0
2015-10-21 12:10:00,22.31,22.33,22.28,22.32,56849.0,17.5298,17.5455,17.5062,17.5376,56849.0
2015-10-21 12:15:00,22.32,22.33,22.31,22.31,14002.0,17.5376,17.5455,17.5298,17.5298,14002.0
2015-10-21 12:20:00,22.31,22.35,22.31,22.34,32074.0,17.5298,17.5612,17.5298,17.5533,32074.0
2015-10-21 12:25:00,22.34,22.37,22.34,22.35,30311.0,17.5533,17.5769,17.5533,17.5612,30311.0
2015-10-21 12:30:00,22.34,22.36,22.34,22.34,29871.0,17.5533,17.569,17.5533,17.5533,29871.0
2015-10-21 12:35:00,22.34,22.37,22.34,22.37,24735.0,17.5533,17.5769,17.5533,17.5769,24735.0
2015-10-21 12:40:00,22.36,22.37,22.34,22.37,21425.0,17.569,17.5769,17.5533,17.5769,21425.0
2015-10-21 12:45:00,22.37,22.39,22.36,22.39,21143.0,17.5769,17.5926,17.569,17.5926,21143.0
2015-10-21 12:50:00,22.39,22.39,22.36,22.38,33444.0,17.5926,17.5926,17.569,17.5848,33444.0
2015-10-21 12:55:00,22.39,22.39,22.32,22.33,33599.0,17.5926,17.5926,17.5376,17.5455,33599.0
2015-10-21 13:00:00,22.33,22.35,22.31,22.32,54560.0,17.5455,17.5612,17.5298,17.5376,54560.0
2015-10-21 13:05:00,22.32,22.33,22.3,22.31,28106.0,17.5376,17.5455,17.5219,17.5298,28106.0
2015-10-21 13:10:00,22.31,22.31,22.28,22.29,20610.0,17.5298,17.5298,17.5062,17.514,20610.0
2015-10-21 13:15:00,22.28,22.3,22.25,22.25,72477.0,17.5062,17.5219,17.4826,17.4826,72477.0
2015-10-21 13:20:00,22.24,22.28,22.24,22.28,38601.0,17.4747,17.5062,17.4747,17.5062,38601.0
2015-10-21 13:25:00,22.28,22.29,22.23,22.25,33062.0,17.5062,17.514,17.4669,17.4826,33062.0
2015-10-21 13:30:00,22.25,22.28,22.21,22.27,48033.0,17.4826,17.5062,17.4512,17.4983,48033.0
2015-10-21 13:35:00,22.26,22.29,22.24,22.26,63411.0,17.4905,17.514,17.4747,17.4905,63411.0
2015-10-21 13:40:00,22.25,22.28,22.25,22.28,34778.0,17.4826,17.5062,17.4826,17.5062,34778.0
2015-10-21 13:45:00,22.28,22.3,22.26,22.29,77409.0,17.5062,17.5219,17.4905,17.514,77409.0
2015-10-21 13:50:00,22.28,22.3,22.26,22.3,56812.0,17.5062,17.5219,17.4905,17.5219,56812.0
2015-10-21 13:55:00,22.3,22.32,22.26,22.26,43336.0,17.5219,17.5376,17.4905,17.4905,43336.0
2015-10-21 14:00:00,22.26,22.26,22.23,22.23,40923.0,17.4905,17.4905,17.4669,17.4669,40923.0
2015-10-21 14:05:00,22.23,22.27,22.22,22.25,33219.0,17.4669,17.4983,17.459,17.4826,33219.0
2015-10-21 14:10:00,22.24,22.26,22.22,22.26,46402.0,17.4747,17.4905,17.459,17.4905,46402.0
2015-10-21 14:15:00,22.26,22.29,22.25,22.29,57397.0,17.4905,17.514,17.4826,17.514,57397.0
2015-10-21 14:20:00,22.28,22.28,22.23,22.25,44529.0,17.5062,17.5062,17.4669,17.4826,44529.0
2015-10-21 14:25:00,22.25,22.27,22.24,22.26,33853.0,17.4826,17.4983,17.4747,17.4905,33853.0
2015-10-21 14:30:00,22.26,22.28,22.25,22.27,71585.0,17.4905,17.5062,17.4826,17.4983,71585.0
2015-10-21 14:35:00,22.27,22.32,22.26,22.3,88251.0,17.4983,17.5376,17.4905,17.5219,88251.0
2015-10-21 14:40:00,22.3,22.33,22.29,22.31,68231.0,17.5219,17.5455,17.514,17.5298,68231.0
2015-10-21 14:45:00,22.3,22.32,22.3,22.32,313232.0,17.5219,17.5376,17.5219,17.5376,313232.0
2015-10-21 14:50:00,22.32,22.34,22.3,22.33,184161.0,17.5376,17.5533,17.5219,17.5455,184161.0
2015-10-21 14:55:00,22.34,22.34,22.31,22.32,92496.0,17.5533,17.5533,17.5298,17.5376,92496.0
2015-10-21 15:00:00,22.33,22.34,22.32,22.34,70548.0,17.5455,17.5533,17.5376,17.5533,70548.0
2015-10-21 15:05:00,22.34,22.35,22.32,22.33,113338.0,17.5533,17.5612,17.5376,17.5455,113338.0
2015-10-21 15:10:00,22.33,22.34,22.3,22.32,265052.0,17.5455,17.5533,17.5219,17.5376,265052.0
2015-10-21 15:15:00,22.32,22.32,22.3,22.31,98656.0,17.5376,17.5376,17.5219,17.5298,98656.0
2015-10-21 15:20:00,22.3,22.34,22.3,22.33,77641.0,17.5219,17.5533,17.5219,17.5455,77641.0
2015-10-21 15:25:00,22.33,22.35,22.32,22.33,165493.0,17.5455,17.5612,17.5376,17.5455,165493.0
2015-10-21 15:30:00,22.33,22.33,22.3,22.31,192341.0,17.5455,17.5455,17.5219,17.5298,192341.0
2015-10-21 15:35:00,22.32,22.34,22.3,22.33,206820.0,17.5376,17.5533,17.5219,17.5455,206820.0
2015-10-21 15:40:00,22.33,22.33,22.27,22.28,309498.0,17.5455,17.5455,17.4983,17.5062,309498.0
2015-10-21 15:45:00,22.28,22.3,22.25,22.27,293686.0,17.5062,17.5219,17.4826,17.4983,293686.0
2015-10-21 15:50:00,22.26,22.27,22.23,22.23,184640.0,17.4905,17.4983,17.4669,17.4669,184640.0
2015-10-21 15:55:00,22.23,22.24,22.2,22.23,450367.0,17.4669,17.4747,17.4433,17.4669,450367.0
2015-10-22 09:30:00,22.39,22.43,22.32,22.39,277011.0,17.5926,17.624,17.5376,17.5926,277011.0
2015-10-22 09:35:00,22.4,22.41,22.37,22.41,193191.0,17.6005,17.6083,17.5769,17.6083,193191.0
2015-10-22 09:40:00,22.41,22.41,22.37,22.41,179352.0,17.6083,17.6083,17.5769,17.6083,179352.0
2015-10-22 09:45:00,22.4,22.43,22.4,22.43,154327.0,17.6005,17.624,17.6005,17.624,154327.0
2015-10-22 09:50:00,22.42,22.43,22.36,22.37,238418.0,17.6162,17.624,17.569,17.5769,238418.0
2015-10-22 09:55:00,22.38,22.4,22.34,22.36,262661.0,17.5848,17.6005,17.5533,17.569,262661.0
2015-10-22 10:00:00,22.36,22.4,22.35,22.36,115038.0,17.569,17.6005,17.5612,17.569,115038.0
2015-10-22 10:05:00,22.36,22.39,22.33,22.35,141119.0,17.569,17.5926,17.5455,17.5612,141119.0
2015-10-22 10:10:00,22.35,22.39,22.35,22.37,82345.0,17.5612,17.5926,17.5612,17.5769,82345.0
2015-10-22 10:15:00,22.37,22.39,22.36,22.38,103804.0,17.5769,17.5926,17.569,17.5848,103804.0
2015-10-22 10:20:00,22.38,22.39,22.37,22.38,69222.0,17.5848,17.5926,17.5769,17.5848,69222.0
2015-10-22 10:25:00,22.38,22.41,22.37,22.41,92156.0,17.5848,17.6083,17.5769,17.6083,92156.0
2015-10-22 10:30:00,22.4,22.43,22.37,22.38,85958.0,17.6005,17.624,17.5769,17.5848,85958.0
2015-10-22 10:35:00,22.39,22.42,22.38,22.39,91707.0,17.5926,17.6162,17.5848,17.5926,91707.0
2015-10-22 10:40:00,22.38,22.43,22.38,22.41,54737.0,17.5848,17.624,17.5848,17.6083,54737.0
2015-10-22 10:45:00,22.41,22.46,22.4,22.45,90657.0,17.6083,17.6476,17.6005,17.6398,90657.0
2015-10-22 10:50:00,22.45,22.45,22.4,22.45,68823.0,17.6398,17.6398,17.6005,17.6398,68823.0
2015-10-22 10:55:00,22.45,22.47,22.44,22.45,58734.0,17.6398,17.6555,17.6319,17.6398,58734.0
2015-10-22 11:00:00,22.45,22.45,22.38,22.44,95616.0,17.6398,17.6398,17.5848,17.6319,95616.0
2015-10-22 11:05:00,22.44,22.46,22.41,22.45,62460.0,17.6319,17.6476,17.6083,17.6398,62460.0
2015-10-22 11:10:00,22.45,22.47,22.44,22.47,53179.0,17.6398,17.6555,17.6319,17.6555,53179.0
2015-10-22 11:15:00,22.46,22.47,22.41,22.42,105868.0,17.6476,17.6555,17.6083,17.6162,105868.0
2015-10-22 11:20:00,22.43,22.43,22.4,22.41,88850.0,17.624,17.624,17.6005,17.6083,88850.0
2015-10-22 11:25:00,22.4,22.42,22.38,22.38,87593.0,17.6005,17.6162,17.5848,17.5848,87593.0
2015-10-22 11:30:00,22.38,22.41,22.38,22.39,82509.0,17.5848,17.6083,17.5848,17.5926,82509.0
2015-10-22 11:35:00,22.39,22.42,22.38,22.41,68783.0,17.5926,17.6162,17.5848,17.6083,68783.0
2015-10-22 11:40:00,22.42,22.43,22.41,22.42,55517.0,17.6162,17.624,17.6083,17.6162,55517.0
2015-10-22 11:45:00,22.42,22.46,22.41,22.43,117255.0,17.6162,17.6476,17.6083,17.624,117255.0
2015-10-22 11:50:00,22.43,22.45,22.42,22.45,132720.0,17.624,17.6398,17.6162,17.6398,132720.0
2015-10-22 11:55:00,22.45,22.46,22.43,22.46,138472.0,17.6398,17.6476,17.624,17.6476,138472.0
2015-10-22 12:00:00,22.45,22.47,22.44,22.46,94822.0,17.6398,17.6555,17.6319,17.6476,94822.0
2015-10-22 12:05:00,22.46,22.48,22.45,22.45,47258.0,17.6476,17.6633,17.6398,17.6398,47258.0
2015-10-22 12:10:00,22.45,22.51,22.45,22.5,115204.0,17.6398,17.6869,17.6398,17.679,115204.0
2015-10-22 12:15:00,22.5,22.51,22.46,22.48,104042.0,17.679,17.6869,17.6476,17.6633,104042.0
2015-10-22 12:20:00,22.48,22.51,22.48,22.5,129330.0,17.6633,17.6869,17.6633,17.679,129330.0
2015-10-22 12:25:00,22.5,22.53,22.49,22.49,76258.0,17.679,17.7026,17.6712,17.6712,76258.0
2015-10-22 12:30:00,22.5,22.53,22.49,22.53,81550.0,17.679,17.7026,17.6712,17.7026,81550.0
2015-10-22 12:35:00,22.53,22.54,22.52,22.54,32353.0,17.7026,17.7105,17.6948,17.7105,32353.0
2015-10-22 12:40:00,22.53,22.54,22.53,22.54,63794.0,17.7026,17.7105,17.7026,17.7105,63794.0
2015-10-22 12:45:00,22.54,22.54,22.51,22.53,45571.0,17.7105,17.7105,17.6869,17.7026,45571.0
2015-10-22 12:50:00,22.53,22.54,22.52,22.53,21987.0,17.7026,17.7105,17.6948,17.7026,21987.0
2015-10-22 12:55:00,22.53,22.54,22.52,22.53,31059.0,17.7026,17.7105,17.6948,17.7026,31059.0
2015-10-22 13:00:00,22.53,22.55,22.52,22.55,73001.0,17.7026,17.7183,17.6948,17.7183,73001.0
2015-10-22 13:05:00,22.55,22.6,22.55,22.6,31047.0,17.7183,17.7576,17.7183,17.7576,31047.0
2015-10-22 13:10:00,22.6,22.62,22.58,22.59,179639.0,17.7576,17.7733,17.7419,17.7498,179639.0
2015-10-22 13:15:00,22.58,22.59,22.55,22.55,48873.0,17.7419,17.7498,17.7183,17.7183,48873.0
2015-10-22 13:20:00,22.55,22.57,22.55,22.55,34532.0,17.7183,17.734,17.7183,17.7183,34532.0
2015-10-22 13:25:00,22.56,22.56,22.51,22.52,120331.0,17.7262,17.7262,17.6869,17.6948,120331.0
2015-10-22 13:30:00,22.52,22.53,22.51,22.51,69177.0,17.6948,17.7026,17.6869,17.6869,69177.0
2015-10-22 13:35:00,22.52,22.53,22.5,22.53,35580.0,17.6948,17.7026,17.679,17.7026,35580.0
2015-10-22 13:40:00,22.52,22.53,22.5,22.53,25065.0,17.6948,17.7026,17.679,17.7026,25065.0
2015-10-22 13:45:00,22.53,22.55,22.52,22.52,33495.0,17.7026,17.7183,17.6948,17.6948,33495.0
2015-10-22 13:50:00,22.52,22.55,22.52,22.52,75571.0,17.6948,17.7183,17.6948,17.6948,75571.0
2015-10-22 13:55:00,22.53,22.55,22.49,22.49,42078.0,17.7026,17.7183,17.6712,17.6712,42078.0
2015-10-22 14:00:00,22.49,22.51,22.48,22.49,50056.0,17.6712,17.6869,17.6633,17.6712,50056.0
2015-10-22 14:05:00,22.49,22.5,22.44,22.44,77350.0,17.6712,17.679,17.6319,17.6319,77350.0
2015-10-22 14:10:00,22.44,22.45,22.43,22.45,34415.0,17.6319,17.6398,17.624,17.6398,34415.0
2015-10-22 14:15:00,22.45,22.45,22.4,22.42,74770.0,17.6398,17.6398,17.6005,17.6162,74770.0
2015-10-22 14:20:00,22.42,22.44,22.41,22.44,34280.0,17.6162,17.6319,17.6083,17.6319,34280.0
2015-10-22 14:25:00,22.44,22.45,22.42,22.43,60714.0,17.6319,17.6398,17.6162,17.624,60714.0
2015-10-22 14:30:00,22.43,22.45,22.43,22.44,44810.0,17.624,17.6398,17.624,17.6319,44810.0
2015-10-22 14:35:00,22.45,22.46,22.43,22.46,32352.0,17.6398,17.6476,17.624,17.6476,32352.0
2015-10-22 14:40:00,22.46,22.47,22.45,22.47,81732.0,17.6476,17.6555,17.6398,17.6555,81732.0
2015-10-22 14:45:00,22.47,22.47,22.44,22.46,101403.0,17.6555,17.6555,17.6319,17.6476,101403.0
2015-10-22 14:50:00,22.47,22.47,22.45,22.45,22125.0,17.6555,17.6555,17.6398,17.6398,22125.0
2015-10-22 14:55:00,22.45,22.47,22.44,22.46,152477.0,17.6398,17.6555,17.6319,17.6476,152477.0
2015-10-22 15:00:00,22.46,22.46,22.44,22.46,86827.0,17.6476,17.6476,17.6319,17.6476,86827.0
2015-10-22 15:05:00,22.45,22.48,22.42,22.42,120878.0,17.6398,17.6633,17.6162,17.6162,120878.0
2015-10-22 15:10:00,22.42,22.44,22.41,22.42,177650.0,17.6162,17.6319,17.6083,17.6162,177650.0
2015-10-22 15:15:00,22.42,22.44,22.42,22.43,43915.0,17.6162,17.6319,17.6162,17.624,43915.0
2015-10-22 15:20:00,22.43,22.45,22.4,22.4,126562.0,17.624,17.6398,17.6005,17.6005,126562.0
2015-10-22 15:25:00,22.41,22.45,22.41,22.45,54087.0,17.6083,17.6398,17.6083,17.6398,54087.0
2015-10-22 15:30:00,22.44,22.47,22.43,22.45,78360.0,17.6319,17.6555,17.624,17.6398,78360.0
2015-10-22 15:35:00,22.45,22.46,22.43,22.46,68068.0,17.6398,17.6476,17.624,17.6476,68068.0
2015-10-22 15:40:00,22.46,22.47,22.45,22.46,95667.0,17.6476,17.6555,17.6398,17.6476,95667.0
2015-10-22 15:45:00,22.46,22.47,22.46,22.47,132191.0,17.6476,17.6555,17.6476,17.6555,132191.0
2015-10-22 15:50:00,22.47,22.47,22.46,22.47,155636.0,17.6555,17.6555,17.6476,17.6555,155636.0
2015-10-22 15:55:00,22.47,22.51,22.46,22.5,728534.0,17.6555,17.6869,17.6476,17.679,728534.0
2015-10-23 09:30:00,22.75,22.75,22.52,22.58,258247.0,17.8755,17.8755,17.6948,17.7419,258247.0
2015-10-23 09:35:00,22.57,22.62,22.55,22.6,82154.0,17.734,17.7733,17.7183,17.7576,82154.0
2015-10-23 09:40:00,22.6,22.6,22.51,22.56,130448.0,17.7576,17.7576,17.6869,17.7262,130448.0
2015-10-23 09:45:00,22.55,22.58,22.52,22.53,82629.0,17.7183,17.7419,17.6948,17.7026,82629.0
2015-10-23 09:50:00,22.53,22.55,22.5,22.54,205049.0,17.7026,17.7183,17.679,17.7105,205049.0
2015-10-23 09:55:00,22.53,22.55,22.49,22.5,86858.0,17.7026,17.7183,17.6712,17.679,86858.0
2015-10-23 10:00:00,22.5,22.53,22.44,22.46,437734.0,17.679,17.7026,17.6319,17.6476,437734.0
2015-10-23 10:05:00,22.46,22.59,22.45,22.55,223680.0,17.6476,17.7498,17.6398,17.7183,223680.0
2015-10-23 10:10:00,22.55,22.56,22.48,22.48,141668.0,17.7183,17.7262,17.6633,17.6633,141668.0
2015-10-23 10:15:00,22.49,22.52,22.49,22.52,71280.0,17.6712,17.6948,17.6712,17.6948,71280.0
2015-10-23 10:20:00,22.52,22.54,22.49,22.52,95281.0,17.6948,17.7105,17.6712,17.6948,95281.0
2015-10-23 10:25:00,22.53,22.57,22.53,22.54,213486.0,17.7026,17.734,17.7026,17.7105,213486.0
2015-10-23 10:30:00,22.54,22.57,22.52,22.56,124046.0,17.7105,17.734,17.6948,17.7262,124046.0
2015-10-23 10:35:00,22.56,22.63,22.55,22.62,67338.0,17.7262,17.7812,17.7183,17.7733,67338.0
2015-10-23 10:40:00,22.62,22.66,22.61,22.65,124098.0,17.7733,17.8048,17.7655,17.7969,124098.0
2015-10-23 10:45:00,22.65,22.67,22.62,22.64,108182.0,17.7969,17.8126,17.7733,17.789,108182.0
2015-10-23 10:50:00,22.64,22.68,22.64,22.68,179090.0,17.789,17.8205,17.789,17.8205,179090.0
2015-10-23 10:55:00,22.68,22.7,22.66,22.69,134051.0,17.8205,17.8362,17.8048,17.8283,134051.0
2015-10-23 11:00:00,22.7,22.73,22.66,22.68,320211.0,17.8362,17.8598,17.8048,17.8205,320211.0
2015-10-23 11:05:00,22.69,22.7,22.66,22.68,51920.0,17.8283,17.8362,17.8048,17.8205,51920.0
2015-10-23 11:10:00,22.68,22.68,22.59,22.62,122691.0,17.8205,17.8205,17.7498,17.7733,122691.0
2015-10-23 11:15:00,22.62,22.62,22.59,22.59,50939.0,17.7733,17.7733,17.7498,17.7498,50939.0
2015-10-23 11:20:00,22.6,22.62,22.59,22.6,91185.0,17.7576,17.7733,17.7498,17.7576,91185.0
2015-10-23 11:25:00,22.6,22.66,22.6,22.63,80670.0,17.7576,17.8048,17.7576,17.7812,80670.0
2015-10-23 11:30:00,22.63,22.64,22.59,22.6,89539.0,17.7812,17.789,17.7498,17.7576,89539.0
2015-10-23 11:35:00,22.6,22.6,22.58,22.6,43701.0,17.7576,17.7576,17.7419,17.7576,43701.0
2015-10-23 11:40:00,22.6,22.63,22.59,22.61,71675.0,17.7576,17.7812,17.7498,17.7655,71675.0
2015-10-23 11:45:00,22.61,22.62,22.58,22.59,87764.0,17.7655,17.7733,17.7419,17.7498,87764.0
2015-10-23 11:50:00,22.58,22.59,22.55,22.55,75482.0,17.7419,17.7498,17.7183,17.7183,75482.0
2015-10-23 11:55:00,22.55,22.56,22.47,22.52,98098.0,17.7183,17.7262,17.6555,17.6948,98098.0
2015-10-23 12:00:00,22.51,22.54,22.49,22.52,119934.0,17.6869,17.7105,17.6712,17.6948,119934.0
2015-10-23 12:05:00,22.52,22.52,22.48,22.52,66814.0,17.6948,17.6948,17.6633,17.6948,66814.0
2015-10-23 12:10:00,22.51,22.53,22.51,22.52,55980.0,17.6869,17.7026,17.6869,17.6948,55980.0
2015-10-23 12:15:00,22.51,22.57,22.51,22.57,54097.0,17.6869,17.734,17.6869,17.734,54097.0
2015-10-23 12:20:00,22.56,22.57,22.54,22.54,40389.0,17.7262,17.734,17.7105,17.7105,40389.0
2015-10-23 12:25:00,22.54,22.58,22.54,22.58,192083.0,17.7105,17.7419,17.7105,17.7419,192083.0
2015-10-23 12:30:00,22.59,22.6,22.57,22.6,54085.0,17.7498,17.7576,17.734,17.7576,54085.0
2015-10-23 12:35:00,22.6,22.6,22.55,22.55,86241.0,17.7576,17.7576,17.7183,17.7183,86241.0
2015-10-23 12:40:00,22.55,22.56,22.51,22.51,104282.0,17.7183,17.7262,17.6869,17.6869,104282.0
2015-10-23 12:45:00,22.51,22.53,22.49,22.51,107346.0,17.6869,17.7026,17.6712,17.6869,107346.0
2015-10-23 12:50:00,22.51,22.52,22.47,22.48,75309.0,17.6869,17.6948,17.6555,17.6633,75309.0
2015-10-23 12:55:00,22.48,22.53,22.48,22.53,73042.0,17.6633,17.7026,17.6633,17.7026,73042.0
2015-10-23 13:00:00,22.52,22.53,22.47,22.49,95327.0,17.6948,17.7026,17.6555,17.6712,95327.0
2015-10-23 13:05:00,22.48,22.5,22.47,22.48,138915.0,17.6633,17.679,17.6555,17.6633,138915.0
2015-10-23 13:10:00,22.48,22.5,22.47,22.5,65215.0,17.6633,17.679,17.6555,17.679,65215.0
2015-10-23 13:15:00,22.5,22.52,22.48,22.52,154432.0,17.679,17.6948,17.6633,17.6948,154432.0
2015-10-23 13:20:00,22.52,22.53,22.49,22.5,61486.0,17.6948,17.7026,17.6712,17.679,61486.0
2015-10-23 13:25:00,22.5,22.53,22.49,22.51,91730.0,17.679,17.7026,17.6712,17.6869,91730.0
2015-10-23 13:30:00,22.51,22.52,22.49,22.49,48669.0,17.6869,17.6948,17.6712,17.6712,48669.0
2015-10-23 13:35:00,22.49,22.51,22.45,22.46,126616.0,17.6712,17.6869,17.6398,17.6476,126616.0
2015-10-23 13:40:00,22.46,22.5,22.46,22.48,103643.0,17.6476,17.679,17.6476,17.6633,103643.0
2015-10-23 13:45:00,22.48,22.51,22.46,22.5,97849.0,17.6633,17.6869,17.6476,17.679,97849.0
2015-10-23 13:50:00,22.5,22.51,22.48,22.5,125956.0,17.679,17.6869,17.6633,17.679,125956.0
2015-10-23 13:55:00,22.5,22.51,22.45,22.46,110022.0,17.679,17.6869,17.6398,17.6476,110022.0
2015-10-23 14:00:00,22.45,22.49,22.42,22.46,215952.0,17.6398,17.6712,17.6162,17.6476,215952.0
2015-10-23 14:05:00,22.45,22.47,22.43,22.45,204233.0,17.6398,17.6555,17.624,17.6398,204233.0
2015-10-23 14:10:00,22.45,22.46,22.41,22.41,69727.0,17.6398,17.6476,17.6083,17.6083,69727.0
2015-10-23 14:15:00,22.42,22.44,22.41,22.43,149010.0,17.6162,17.6319,17.6083,17.624,149010.0
2015-10-23 14:20:00,22.43,22.45,22.4,22.45,151291.0,17.624,17.6398,17.6005,17.6398,151291.0
2015-10-23 14:25:00,22.44,22.46,22.42,22.44,473200.0,17.6319,17.6476,17.6162,17.6319,473200.0
2015-10-23 14:30:00,22.45,22.49,22.44,22.49,138268.0,17.6398,17.6712,17.6319,17.6712,138268.0
2015-10-23 14:35:00,22.5,22.51,22.48,22.5,120362.0,17.679,17.6869,17.6633,17.679,120362.0
2015-10-23 14:40:00,22.5,22.51,22.49,22.5,57125.0,17.679,17.6869,17.6712,17.679,57125.0
2015-10-23 14:45:00,22.5,22.51,22.49,22.51,163974.0,17.679,17.6869,17.6712,17.6869,163974.0
2015-10-23 14:50:00,22.51,22.51,22.48,22.48,219689.0,17.6869,17.6869,17.6633,17.6633,219689.0
2015-10-23 14:55:00,22.48,22.5,22.48,22.49,65856.0,17.6633,17.679,17.6633,17.6712,65856.0
2015-10-23 15:00:00,22.49,22.5,22.46,22.46,86956.0,17.6712,17.679,17.6476,17.6476,86956.0
2015-10-23 15:05:00,22.46,22.47,22.43,22.46,83600.0,17.6476,17.6555,17.624,17.6476,83600.0
2015-10-23 15:10:00,22.46,22.47,22.44,22.45,125524.0,17.6476,17.6555,17.6319,17.6398,125524.0
2015-10-23 15:15:00,22.46,22.47,22.44,22.44,76819.0,17.6476,17.6555,17.6319,17.6319,76819.0
2015-10-23 15:20:00,22.44,22.46,22.41,22.43,218781.0,17.6319,17.6476,17.6083,17.624,218781.0
2015-10-23 15:25:00,22.43,22.44,22.4,22.43,185078.0,17.624,17.6319,17.6005,17.624,185078.0
2015-10-23 15:30:00,22.42,22.46,22.42,22.44,120024.0,17.6162,17.6476,17.6162,17.6319,120024.0
2015-10-23 15:35:00,22.44,22.47,22.43,22.46,137558.0,17.6319,17.6555,17.624,17.6476,137558.0
2015-10-23 15:40:00,22.45,22.5,22.45,22.47,209858.0,17.6398,17.679,17.6398,17.6555,209858.0
2015-10-23 15:45:00,22.48,22.5,22.47,22.49,276961.0,17.6633,17.679,17.6555,17.6712,276961.0
2015-10-23 15:50:00,22.49,22.5,22.47,22.5,296968.0,17.6712,17.679,17.6555,17.679,296968.0
2015-10-23 15:55:00,22.5,22.5,22.46,22.48,592424.0,17.679,17.679,17.6476,17.6633,592424.0
2015-10-26 09:30:00,22.47,22.52,22.38,22.41,235800.0,17.6555,17.6948,17.5848,17.6083,235800.0
2015-10-26 09:35:00,22.41,22.47,22.39,22.46,48523.0,17.6083,17.6555,17.5926,17.6476,48523.0
2015-10-26 09:40:00,22.46,22.47,22.37,22.38,66187.0,17.6476,17.6555,17.5769,17.5848,66187.0
2015-10-26 09:45:00,22.38,22.4,22.3,22.3,157116.0,17.5848,17.6005,17.5219,17.5219,157116.0
2015-10-26 09:50:00,22.31,22.34,22.31,22.32,90125.0,17.5298,17.5533,17.5298,17.5376,90125.0
2015-10-26 09:55:00,22.33,22.33,22.27,22.27,158424.0,17.5455,17.5455,17.4983,17.4983,158424.0
2015-10-26 10:00:00,22.27,22.28,22.19,22.23,284278.0,17.4983,17.5062,17.4355,17.4669,284278.0
2015-10-26 10:05:00,22.23,22.25,22.17,22.17,205596.0,17.4669,17.4826,17.4197,17.4197,205596.0
2015-10-26 10:10:00,22.17,22.18,22.13,22.13,224797.0,17.4197,17.4276,17.3883,17.3883,224797.0
2015-10-26 10:15:00,22.13,22.14,22.08,22.1,120931.0,17.3883,17.3962,17.349,17.3647,120931.0
2015-10-26 10:20:00,22.1,22.1,21.93,21.94,868835.0,17.3647,17.3647,17.2312,17.239,868835.0
2015-10-26 10:25:00,21.94,22.11,21.94,22.1,219828.0,17.239,17.3726,17.239,17.3647,219828.0
2015-10-26 10:30:00,22.1,22.1,22.02,22.05,134856.0,17.3647,17.3647,17.3019,17.3255,134856.0
2015-10-26 10:35:00,22.04,22.09,22.03,22.05,87808.0,17.3176,17.3569,17.3097,17.3255,87808.0
2015-10-26 10:40:00,22.05,22.1,22.05,22.1,100050.0,17.3255,17.3647,17.3255,17.3647,100050.0
2015-10-26 10:45:00,22.1,22.11,22.08,22.1,164218.0,17.3647,17.3726,17.349,17.3647,164218.0
2015-10-26 10:50:00,22.1,22.1,22.06,22.08,129648.0,17.3647,17.3647,17.3333,17.349,129648.0
2015-10-26 10:55:00,22.08,22.1,22.08,22.09,51363.0,17.349,17.3647,17.349,17.3569,51363.0
2015-10-26 11:00:00,22.09,22.1,22.06,22.06,113085.0,17.3569,17.3647,17.3333,17.3333,113085.0
2015-10-26 11:05:00,22.06,22.09,22.05,22.09,54942.0,17.3333,17.3569,17.3255,17.3569,54942.0
2015-10-26 11:10:00,22.09,22.09,22.06,22.06,54938.0,17.3569,17.3569,17.3333,17.3333,54938.0
2015-10-26 11:15:00,22.06,22.07,22.04,22.05,77429.0,17.3333,17.3412,17.3176,17.3255,77429.0
2015-10-26 11:20:00,22.05,22.12,22.05,22.12,86423.0,17.3255,17.3805,17.3255,17.3805,86423.0
2015-10-26 11:25:00,22.12,22.14,22.1,22.14,169118.0,17.3805,17.3962,17.3647,17.3962,169118.0
2015-10-26 11:30:00,22.14,22.16,22.1,22.11,167034.0,17.3962,17.4119,17.3647,17.3726,167034.0
2015-10-26 11:35:00,22.1,22.16,22.1,22.14,136055.0,17.3647,17.4119,17.3647,17.3962,136055.0
2015-10-26 11:40:00,22.13,22.19,22.13,22.17,157094.0,17.3883,17.4355,17.3883,17.4197,157094.0
2015-10-26 11:45:00,22.17,22.27,22.17,22.24,538655.0,17.4197,17.4983,17.4197,17.4747,538655.0
2015-10-26 11:50:00,22.23,22.24,22.17,22.19,108226.0,17.4669,17.4747,17.4197,17.4355,108226.0
2015-10-26 11:55:00,22.19,22.19,22.16,22.16,41013.0,17.4355,17.4355,17.4119,17.4119,41013.0
2015-10-26 12:00:00,22.16,22.18,22.15,22.16,61110.0,17.4119,17.4276,17.404,17.4119,61110.0
2015-10-26 12:05:00,22.16,22.22,22.16,22.21,197394.0,17.4119,17.459,17.4119,17.4512,197394.0
2015-10-26 12:10:00,22.21,22.22,22.18,22.19,165359.0,17.4512,17.459,17.4276,17.4355,165359.0
2015-10-26 12:15:00,22.19,22.24,22.19,22.22,98206.0,17.4355,17.4747,17.4355,17.459,98206.0
2015-10-26 12:20:00,22.22,22.25,22.22,22.25,49653.0,17.459,17.4826,17.459,17.4826,49653.0
2015-10-26 12:25:00,22.25,22.25,22.23,22.25,65880.0,17.4826,17.4826,17.4669,17.4826,65880.0
2015-10-26 12:30:00,22.25,22.26,22.23,22.23,157673.0,17.4826,17.4905,17.4669,17.4669,157673.0
2015-10-26 12:35:00,22.23,22.27,22.23,22.26,120274.0,17.4669,17.4983,17.4669,17.4905,120274.0
2015-10-26 12:40:00,22.26,22.3,22.26,22.3,62122.0,17.4905,17.5219,17.4905,17.5219,62122.0
2015-10-26 12:45:00,22.29,22.3,22.28,22.29,74963.0,17.514,17.5219,17.5062,17.514,74963.0
2015-10-26 12:50:00,22.29,22.3,22.28,22.28,45835.0,17.514,17.5219,17.5062,17.5062,45835.0
2015-10-26 12:55:00,22.28,22.29,22.25,22.26,62753.0,17.5062,17.514,17.4826,17.4905,62753.0
2015-10-26 13:00:00,22.25,22.25,22.23,22.24,46199.0,17.4826,17.4826,17.4669,17.4747,46199.0
2015-10-26 13:05:00,22.24,22.3,22.23,22.3,94951.0,17.4747,17.5219,17.4669,17.5219,94951.0
2015-10-26 13:10:00,22.3,22.3,22.28,22.3,172324.0,17.5219,17.5219,17.5062,17.5219,172324.0
2015-10-26 13:15:00,22.3,22.3,22.28,22.28,67029.0,17.5219,17.5219,17.5062,17.5062,67029.0
2015-10-26 13:20:00,22.28,22.29,22.24,22.25,185966.0,17.5062,17.514,17.4747,17.4826,185966.0
2015-10-26 13:25:00,22.24,22.27,22.23,22.26,121576.0,17.4747,17.4983,17.4669,17.4905,121576.0
2015-10-26 13:30:00,22.26,22.27,22.25,22.26,62328.0,17.4905,17.4983,17.4826,17.4905,62328.0
2015-10-26 13:35:00,22.26,22.27,22.25,22.27,41318.0,17.4905,17.4983,17.4826,17.4983,41318.0
2015-10-26 13:40:00,22.26,22.28,22.25,22.27,83906.0,17.4905,17.5062,17.4826,17.4983,83906.0
2015-10-26 13:45:00,22.27,22.28,22.27,22.27,12279.0,17.4983,17.5062,17.4983,17.4983,12279.0
2015-10-26 13:50:00,22.28,22.28,22.23,22.23,81903.0,17.5062,17.5062,17.4669,17.4669,81903.0
2015-10-26 13:55:00,22.23,22.25,22.21,22.22,83670.0,17.4669,17.4826,17.4512,17.459,83670.0
2015-10-26 14:00:00,22.22,22.23,22.18,22.2,209028.0,17.459,17.4669,17.4276,17.4433,209028.0
2015-10-26 14:05:00,22.2,22.25,22.2,22.25,78415.0,17.4433,17.4826,17.4433,17.4826,78415.0
2015-10-26 14:10:00,22.25,22.25,22.21,22.21,67848.0,17.4826,17.4826,17.4512,17.4512,67848.0
2015-10-26 14:15:00,22.21,22.24,22.2,22.22,113976.0,17.4512,17.4747,17.4433,17.459,113976.0
2015-10-26 14:20:00,22.22,22.24,22.2,22.21,113944.0,17.459,17.4747,17.4433,17.4512,113944.0
2015-10-26 14:25:00,22.21,22.21,22.15,22.16,137273.0,17.4512,17.4512,17.404,17.4119,137273.0
2015-10-26 14:30:00,22.15,22.17,22.13,22.17,279045.0,17.404,17.4197,17.3883,17.4197,279045.0
2015-10-26 14:35:00,22.17,22.18,22.16,22.18,37252.0,17.4197,17.4276,17.4119,17.4276,37252.0
2015-10-26 14:40:00,22.17,22.2,22.17,22.2,64336.0,17.4197,17.4433,17.4197,17.4433,64336.0
2015-10-26 14:45:00,22.19,22.22,22.19,22.21,177432.0,17.4355,17.459,17.4355,17.4512,177432.0
2015-10-26 14:50:00,22.21,22.22,22.19,22.19,63453.0,17.4512,17.459,17.4355,17.4355,63453.0
2015-10-26 14:55:00,22.19,22.24,22.19,22.23,120173.0,17.4355,17.4747,17.4355,17.4669,120173.0
2015-10-26 15:00:00,22.23,22.24,22.22,22.23,116398.0,17.4669,17.4747,17.459,17.4669,116398.0
2015-10-26 15:05:00,22.23,22.26,22.22,22.26,90440.0,17.4669,17.4905,17.459,17.4905,90440.0
2015-10-26 15:10:00,22.26,22.26,22.22,22.23,270534.0,17.4905,17.4905,17.459,17.4669,270534.0
2015-10-26 15:15:00,22.23,22.24,22.21,22.23,58085.0,17.4669,17.4747,17.4512,17.4669,58085.0
2015-10-26 15:20:00,22.23,22.25,22.22,22.23,157226.0,17.4669,17.4826,17.459,17.4669,157226.0
2015-10-26 15:25:00,22.23,22.25,22.22,22.23,118272.0,17.4669,17.4826,17.459,17.4669,118272.0
2015-10-26 15:30:00,22.23,22.26,22.22,22.24,108953.0,17.4669,17.4905,17.459,17.4747,108953.0
2015-10-26 15:35:00,22.25,22.25,22.23,22.23,102148.0,17.4826,17.4826,17.4669,17.4669,102148.0
2015-10-26 15:40:00,22.23,22.24,22.22,22.24,136282.0,17.4669,17.4747,17.459,17.4747,136282.0
2015-10-26 15:45:00,22.23,22.24,22.18,22.19,204034.0,17.4669,17.4747,17.4276,17.4355,204034.0
2015-10-26 15:50:00,22.18,22.19,22.17,22.17,245939.0,17.4276,17.4355,17.4197,17.4197,245939.0
2015-10-26 15:55:00,22.17,22.17,22.14,22.17,875423.0,17.4197,17.4197,17.3962,17.4197,875423.0
2015-10-27 09:30:00,22.06,22.16,21.88,21.91,295555.0,17.3333,17.4119,17.1919,17.2155,295555.0
2015-10-27 09:35:00,21.91,22.1,21.91,22.1,87331.0,17.2155,17.3647,17.2155,17.3647,87331.0
2015-10-27 09:40:00,22.09,22.16,22.07,22.14,72735.0,17.3569,17.4119,17.3412,17.3962,72735.0
2015-10-27 09:45:00,22.14,22.18,22.14,22.15,96395.0,17.3962,17.4276,17.3962,17.404,96395.0
2015-10-27 09:50:00,22.15,22.17,22.11,22.14,64534.0,17.404,17.4197,17.3726,17.3962,64534.0
2015-10-27 09:55:00,22.14,22.17,22.11,22.11,33837.0,17.3962,17.4197,17.3726,17.3726,33837.0
2015-10-27 10:00:00,22.12,22.23,22.11,22.22,92306.0,17.3805,17.4669,17.3726,17.459,92306.0
2015-10-27 10:05:00,22.23,22.3,22.22,22.26,167365.0,17.4669,17.5219,17.459,17.4905,167365.0
2015-10-27 10:10:00,22.26,22.27,22.23,22.25,80571.0,17.4905,17.4983,17.4669,17.4826,80571.0
2015-10-27 10:15:00,22.24,22.25,22.2,22.2,48028.0,17.4747,17.4826,17.4433,17.4433,48028.0
2015-10-27 10:20:00,22.2,22.23,22.19,22.22,83474.0,17.4433,17.4669,17.4355,17.459,83474.0
2015-10-27 10:25:00,22.21,22.24,22.21,22.23,51618.0,17.4512,17.4747,17.4512,17.4669,51618.0
2015-10-27 10:30:00,22.23,22.24,22.19,22.19,69384.0,17.4669,17.4747,17.4355,17.4355,69384.0
2015-10-27 10:35:00,22.2,22.23,22.19,22.22,82682.0,17.4433,17.4669,17.4355,17.459,82682.0
2015-10-27 10:40:00,22.22,22.24,22.18,22.19,134182.0,17.459,17.4747,17.4276,17.4355,134182.0
2015-10-27 10:45:00,22.17,22.18,22.15,22.18,58262.0,17.4197,17.4276,17.404,17.4276,58262.0
2015-10-27 10:50:00,22.16,22.19,22.16,22.18,27980.0,17.4119,17.4355,17.4119,17.4276,27980.0
2015-10-27 10:55:00,22.18,22.19,22.15,22.16,45572.0,17.4276,17.4355,17.404,17.4119,45572.0
2015-10-27 11:00:00,22.15,22.21,22.15,22.19,162966.0,17.404,17.4512,17.404,17.4355,162966.0
2015-10-27 11:05:00,22.2,22.22,22.19,22.21,102516.0,17.4433,17.459,17.4355,17.4512,102516.0
2015-10-27 11:10:00,22.21,22.22,22.19,22.2,40070.0,17.4512,17.459,17.4355,17.4433,40070.0
2015-10-27 11:15:00,22.2,22.22,22.18,22.19,77470.0,17.4433,17.459,17.4276,17.4355,77470.0
2015-10-27 11:20:00,22.19,22.24,22.15,22.21,117133.0,17.4355,17.4747,17.404,17.4512,117133.0
2015-10-27 11:25:00,22.21,22.26,22.21,22.26,97421.0,17.4512,17.4905,17.4512,17.4905,97421.0
2015-10-27 11:30:00,22.26,22.27,22.21,22.21,159507.0,17.4905,17.4983,17.4512,17.4512,159507.0
2015-10-27 11:35:00,22.21,22.23,22.19,22.2,108469.0,17.4512,17.4669,17.4355,17.4433,108469.0
2015-10-27 11:40:00,22.2,22.25,22.2,22.23,38054.0,17.4433,17.4826,17.4433,17.4669,38054.0
2015-10-27 11:45:00,22.23,22.29,22.23,22.27,84661.0,17.4669,17.514,17.4669,17.4983,84661.0
2015-10-27 11:50:00,22.27,22.28,22.24,22.25,45830.0,17.4983,17.5062,17.4747,17.4826,45830.0
2015-10-27 11:55:00,22.23,22.25,22.21,22.22,35513.0,17.4669,17.4826,17.4512,17.459,35513.0
2015-10-27 12:00:00,22.22,22.23,22.18,22.21,95890.0,17.459,17.4669,17.4276,17.4512,95890.0
2015-10-27 12:05:00,22.21,22.22,22.18,22.22,25283.0,17.4512,17.459,17.4276,17.459,25283.0
2015-10-27 12:10:00,22.22,22.22,22.19,22.2,23781.0,17.459,17.459,17.4355,17.4433,23781.0
2015-10-27 12:15:00,22.2,22.21,22.16,22.19,47414.0,17.4433,17.4512,17.4119,17.4355,47414.0
2015-10-27 12:20:00,22.2,22.23,22.2,22.21,76351.0,17.4433,17.4669,17.4433,17.4512,76351.0
2015-10-27 12:25:00,22.22,22.24,22.21,22.22,37581.0,17.459,17.4747,17.4512,17.459,37581.0
2015-10-27 12:30:00,22.21,22.21,22.16,22.19,48841.0,17.4512,17.4512,17.4119,17.4355,48841.0
2015-10-27 12:35:00,22.17,22.19,22.17,22.17,21591.0,17.4197,17.4355,17.4197,17.4197,21591.0
2015-10-27 12:40:00,22.17,22.18,22.17,22.17,13312.0,17.4197,17.4276,17.4197,17.4197,13312.0
2015-10-27 12:45:00,22.17,22.18,22.15,22.15,90318.0,17.4197,17.4276,17.404,17.404,90318.0
2015-10-27 12:50:00,22.15,22.17,22.11,22.17,101524.0,17.404,17.4197,17.3726,17.4197,101524.0
2015-10-27 12:55:00,22.16,22.17,22.08,22.08,61124.0,17.4119,17.4197,17.349,17.349,61124.0
2015-10-27 13:00:00,22.09,22.12,22.07,22.07,64607.0,17.3569,17.3805,17.3412,17.3412,64607.0
2015-10-27 13:05:00,22.07,22.1,22.05,22.09,56938.0,17.3412,17.3647,17.3255,17.3569,56938.0
2015-10-27 13:10:00,22.08,22.12,22.06,22.12,85639.0,17.349,17.3805,17.3333,17.3805,85639.0
2015-10-27 13:15:00,22.12,22.14,22.1,22.11,67493.0,17.3805,17.3962,17.3647,17.3726,67493.0
2015-10-27 13:20:00,22.12,22.15,22.11,22.11,57314.0,17.3805,17.404,17.3726,17.3726,57314.0
2015-10-27 13:25:00,22.1,22.13,22.1,22.13,42114.0,17.3647,17.3883,17.3647,17.3883,42114.0
2015-10-27 13:30:00,22.13,22.14,22.12,22.13,40367.0,17.3883,17.3962,17.3805,17.3883,40367.0
2015-10-27 13:35:00,22.13,22.15,22.13,22.14,56884.0,17.3883,17.404,17.3883,17.3962,56884.0
2015-10-27 13:40:00,22.14,22.15,22.09,22.11,93857.0,17.3962,17.404,17.3569,17.3726,93857.0
2015-10-27 13:45:00,22.11,22.13,22.11,22.13,17240.0,17.3726,17.3883,17.3726,17.3883,17240.0
2015-10-27 13:50:00,22.13,22.13,22.09,22.11,52130.0,17.3883,17.3883,17.3569,17.3726,52130.0
2015-10-27 13:55:00,22.11,22.13,22.1,22.11,66665.0,17.3726,17.3883,17.3647,17.3726,66665.0
2015-10-27 14:00:00,22.12,22.17,22.11,22.16,89448.0,17.3805,17.4197,17.3726,17.4119,89448.0
2015-10-27 14:05:00,22.16,22.17,22.14,22.14,59781.0,17.4119,17.4197,17.3962,17.3962,59781.0
2015-10-27 14:10:00,22.14,22.16,22.13,22.14,82608.0,17.3962,17.4119,17.3883,17.3962,82608.0
2015-10-27 14:15:00,22.15,22.17,22.13,22.13,47384.0,17.404,17.4197,17.3883,17.3883,47384.0
2015-10-27 14:20:00,22.12,22.13,22.11,22.13,48528.0,17.3805,17.3883,17.3726,17.3883,48528.0
2015-10-27 14:25:00,22.12,22.16,22.11,22.14,48360.0,17.3805,17.4119,17.3726,17.3962,48360.0
2015-10-27 14:30:00,22.14,22.16,22.13,22.15,73429.0,17.3962,17.4119,17.3883,17.404,73429.0
2015-10-27 14:35:00,22.14,22.16,22.13,22.14,61565.0,17.3962,17.4119,17.3883,17.3962,61565.0
2015-10-27 14:40:00,22.14,22.15,22.12,22.12,48766.0,17.3962,17.404,17.3805,17.3805,48766.0
2015-10-27 14:45:00,22.12,22.13,22.11,22.11,41641.0,17.3805,17.3883,17.3726,17.3726,41641.0
2015-10-27 14:50:00,22.11,22.12,22.11,22.12,34873.0,17.3726,17.3805,17.3726,17.3805,34873.0
2015-10-27 14:55:00,22.12,22.13,22.12,22.13,39761.0,17.3805,17.3883,17.3805,17.3883,39761.0
2015-10-27 15:00:00,22.13,22.16,22.1,22.16,92393.0,17.3883,17.4119,17.3647,17.4119,92393.0
2015-10-27 15:05:00,22.16,22.17,22.15,22.16,62668.0,17.4119,17.4197,17.404,17.4119,62668.0
2015-10-27 15:10:00,22.16,22.2,22.15,22.2,60798.0,17.4119,17.4433,17.404,17.4433,60798.0
2015-10-27 15:15:00,22.2,22.2,22.18,22.19,56677.0,17.4433,17.4433,17.4276,17.4355,56677.0
2015-10-27 15:20:00,22.19,22.21,22.18,22.2,114403.0,17.4355,17.4512,17.4276,17.4433,114403.0
2015-10-27 15:25:00,22.21,22.22,22.2,22.22,39823.0,17.4512,17.459,17.4433,17.459,39823.0
2015-10-27 15:30:00,22.22,22.25,22.22,22.24,206342.0,17.459,17.4826,17.459,17.4747,206342.0
2015-10-27 15:35:00,22.25,22.25,22.2,22.2,183476.0,17.4826,17.4826,17.4433,17.4433,183476.0
2015-10-27 15:40:00,22.2,22.24,22.2,22.23,101822.0,17.4433,17.4747,17.4433,17.4669,101822.0
2015-10-27 15:45:00,22.23,22.24,22.2,22.21,157415.0,17.4669,17.4747,17.4433,17.4512,157415.0
2015-10-27 15:50:00,22.21,22.21,22.2,22.21,111680.0,17.4512,17.4512,17.4433,17.4512,111680.0
2015-10-27 15:55:00,22.21,22.22,22.2,22.21,396222.0,17.4512,17.459,17.4433,17.4512,396222.0
2015-10-28 09:30:00,22.07,22.11,22.02,22.02,156237.0,17.3412,17.3726,17.3019,17.3019,156237.0
2015-10-28 09:35:00,22.03,22.08,22.01,22.07,218919.0,17.3097,17.349,17.294,17.3412,218919.0
2015-10-28 09:40:00,22.08,22.1,22.07,22.09,177746.0,17.349,17.3647,17.3412,17.3569,177746.0
2015-10-28 09:45:00,22.09,22.1,22.08,22.1,66733.0,17.3569,17.3647,17.349,17.3647,66733.0
2015-10-28 09:50:00,22.1,22.1,22.08,22.1,79329.0,17.3647,17.3647,17.349,17.3647,79329.0
2015-10-28 09:55:00,22.1,22.18,22.08,22.18,188631.0,17.3647,17.4276,17.349,17.4276,188631.0
2015-10-28 10:00:00,22.18,22.19,22.15,22.16,57404.0,17.4276,17.4355,17.404,17.4119,57404.0
2015-10-28 10:05:00,22.16,22.21,22.15,22.21,178581.0,17.4119,17.4512,17.404,17.4512,178581.0
2015-10-28 10:10:00,22.21,22.24,22.18,22.21,234789.0,17.4512,17.4747,17.4276,17.4512,234789.0
2015-10-28 10:15:00,22.21,22.21,22.16,22.16,56883.0,17.4512,17.4512,17.4119,17.4119,56883.0
2015-10-28 10:20:00,22.16,22.19,22.16,22.16,47768.0,17.4119,17.4355,17.4119,17.4119,47768.0
2015-10-28 10:25:00,22.16,22.18,22.14,22.18,69366.0,17.4119,17.4276,17.3962,17.4276,69366.0
2015-10-28 10:30:00,22.18,22.2,22.17,22.18,55643.0,17.4276,17.4433,17.4197,17.4276,55643.0
2015-10-28 10:35:00,22.17,22.19,22.16,22.19,173423.0,17.4197,17.4355,17.4119,17.4355,173423.0
2015-10-28 10:40:00,22.19,22.2,22.18,22.2,58266.0,17.4355,17.4433,17.4276,17.4433,58266.0
2015-10-28 10:45:00,22.19,22.2,22.17,22.2,122656.0,17.4355,17.4433,17.4197,17.4433,122656.0
2015-10-28 10:50:00,22.19,22.22,22.19,22.21,44832.0,17.4355,17.459,17.4355,17.4512,44832.0
2015-10-28 10:55:00,22.2,22.24,22.2,22.24,38897.0,17.4433,17.4747,17.4433,17.4747,38897.0
2015-10-28 11:00:00,22.24,22.27,22.22,22.23,289823.0,17.4747,17.4983,17.459,17.4669,289823.0
2015-10-28 11:05:00,22.23,22.23,22.17,22.2,34862.0,17.4669,17.4669,17.4197,17.4433,34862.0
2015-10-28 11:10:00,22.2,22.25,22.19,22.23,176349.0,17.4433,17.4826,17.4355,17.4669,176349.0
2015-10-28 11:15:00,22.23,22.23,22.18,22.2,53538.0,17.4669,17.4669,17.4276,17.4433,53538.0
2015-10-28 11:20:00,22.19,22.22,22.18,22.21,60576.0,17.4355,17.459,17.4276,17.4512,60576.0
2015-10-28 11:25:00,22.21,22.22,22.17,22.17,65235.0,17.4512,17.459,17.4197,17.4197,65235.0
2015-10-28 11:30:00,22.17,22.18,22.17,22.17,9751.0,17.4197,17.4276,17.4197,17.4197,9751.0
2015-10-28 11:35:00,22.17,22.21,22.17,22.18,217091.0,17.4197,17.4512,17.4197,17.4276,217091.0
2015-10-28 11:40:00,22.19,22.22,22.17,22.22,111849.0,17.4355,17.459,17.4197,17.459,111849.0
2015-10-28 11:45:00,22.21,22.22,22.19,22.19,27226.0,17.4512,17.459,17.4355,17.4355,27226.0
2015-10-28 11:50:00,22.2,22.2,22.16,22.2,233138.0,17.4433,17.4433,17.4119,17.4433,233138.0
2015-10-28 11:55:00,22.2,22.24,22.19,22.23,48994.0,17.4433,17.4747,17.4355,17.4669,48994.0
2015-10-28 12:00:00,22.24,22.24,22.22,22.23,38029.0,17.4747,17.4747,17.459,17.4669,38029.0
2015-10-28 12:05:00,22.23,22.24,22.21,22.21,35772.0,17.4669,17.4747,17.4512,17.4512,35772.0
2015-10-28 12:10:00,22.22,22.24,22.21,22.23,56479.0,17.459,17.4747,17.4512,17.4669,56479.0
2015-10-28 12:15:00,22.24,22.24,22.21,22.22,124909.0,17.4747,17.4747,17.4512,17.459,124909.0
2015-10-28 12:20:00,22.22,22.23,22.2,22.2,25606.0,17.459,17.4669,17.4433,17.4433,25606.0
2015-10-28 12:25:00,22.21,22.21,22.18,22.18,14294.0,17.4512,17.4512,17.4276,17.4276,14294.0
2015-10-28 12:30:00,22.18,22.19,22.16,22.16,37998.0,17.4276,17.4355,17.4119,17.4119,37998.0
2015-10-28 12:35:00,22.17,22.17,22.15,22.15,14289.0,17.4197,17.4197,17.404,17.404,14289.0
2015-10-28 12:40:00,22.15,22.16,22.1,22.12,62029.0,17.404,17.4119,17.3647,17.3805,62029.0
2015-10-28 12:45:00,22.11,22.12,22.09,22.1,38788.0,17.3726,17.3805,17.3569,17.3647,38788.0
2015-10-28 12:50:00,22.1,22.15,22.1,22.13,76803.0,17.3647,17.404,17.3647,17.3883,76803.0
2015-10-28 12:55:00,22.13,22.13,22.1,22.1,14583.0,17.3883,17.3883,17.3647,17.3647,14583.0
2015-10-28 13:00:00,22.1,22.11,22.08,22.11,57103.0,17.3647,17.3726,17.349,17.3726,57103.0
2015-10-28 13:05:00,22.11,22.11,22.09,22.1,20127.0,17.3726,17.3726,17.3569,17.3647,20127.0
2015-10-28 13:10:00,22.09,22.13,22.09,22.12,49176.0,17.3569,17.3883,17.3569,17.3805,49176.0
2015-10-28 13:15:00,22.11,22.12,22.09,22.1,31575.0,17.3726,17.3805,17.3569,17.3647,31575.0
2015-10-28 13:20:00,22.09,22.13,22.09,22.13,78323.0,17.3569,17.3883,17.3569,17.3883,78323.0
2015-10-28 13:25:00,22.13,22.15,22.1,22.15,125773.0,17.3883,17.404,17.3647,17.404,125773.0
2015-10-28 13:30:00,22.15,22.25,22.14,22.22,424755.0,17.404,17.4826,17.3962,17.459,424755.0
2015-10-28 13:35:00,22.22,22.22,22.14,22.18,263957.0,17.459,17.459,17.3962,17.4276,263957.0
2015-10-28 13:40:00,22.17,22.22,22.14,22.19,56651.0,17.4197,17.459,17.3962,17.4355,56651.0
2015-10-28 13:45:00,22.18,22.19,22.16,22.16,35994.0,17.4276,17.4355,17.4119,17.4119,35994.0
2015-10-28 13:50:00,22.17,22.2,22.17,22.19,42207.0,17.4197,17.4433,17.4197,17.4355,42207.0
2015-10-28 13:55:00,22.19,22.25,22.16,22.22,46098.0,17.4355,17.4826,17.4119,17.459,46098.0
2015-10-28 14:00:00,22.2,22.2,22.01,22.05,314617.0,17.4433,17.4433,17.294,17.3255,314617.0
2015-10-28 14:05:00,22.05,22.06,21.98,21.99,95060.0,17.3255,17.3333,17.2705,17.2783,95060.0
2015-10-28 14:10:00,21.98,21.98,21.86,21.89,135169.0,17.2705,17.2705,17.1762,17.1997,135169.0
2015-10-28 14:15:00,21.9,21.93,21.87,21.92,78047.0,17.2076,17.2312,17.184,17.2233,78047.0
2015-10-28 14:20:00,21.91,21.97,21.89,21.95,65651.0,17.2155,17.2626,17.1997,17.2469,65651.0
2015-10-28 14:25:00,21.95,21.99,21.93,21.98,97473.0,17.2469,17.2783,17.2312,17.2705,97473.0
2015-10-28 14:30:00,21.97,21.98,21.89,21.89,155285.0,17.2626,17.2705,17.1997,17.1997,155285.0
2015-10-28 14:35:00,21.9,21.97,21.89,21.94,59228.0,17.2076,17.2626,17.1997,17.239,59228.0
2015-10-28 14:40:00,21.95,21.99,21.94,21.97,78992.0,17.2469,17.2783,17.239,17.2626,78992.0
2015-10-28 14:45:00,21.96,21.98,21.93,21.95,82858.0,17.2547,17.2705,17.2312,17.2469,82858.0
2015-10-28 14:50:00,21.95,22.0,21.94,21.99,72659.0,17.2469,17.2862,17.239,17.2783,72659.0
2015-10-28 14:55:00,21.98,22.02,21.97,22.02,127649.0,17.2705,17.3019,17.2626,17.3019,127649.0
2015-10-28 15:00:00,22.02,22.05,22.0,22.03,126571.0,17.3019,17.3255,17.2862,17.3097,126571.0
2015-10-28 15:05:00,22.04,22.07,22.01,22.04,203068.0,17.3176,17.3412,17.294,17.3176,203068.0
2015-10-28 15:10:00,22.04,22.04,21.99,22.0,154716.0,17.3176,17.3176,17.2783,17.2862,154716.0
2015-10-28 15:15:00,22.01,22.02,21.97,21.97,131760.0,17.294,17.3019,17.2626,17.2626,131760.0
2015-10-28 15:20:00,21.97,21.99,21.92,21.99,362331.0,17.2626,17.2783,17.2233,17.2783,362331.0
2015-10-28 15:25:00,21.98,22.01,21.97,22.0,176179.0,17.2705,17.294,17.2626,17.2862,176179.0
2015-10-28 15:30:00,22.0,22.06,22.0,22.02,210070.0,17.2862,17.3333,17.2862,17.3019,210070.0
2015-10-28 15:35:00,22.02,22.06,22.02,22.06,156597.0,17.3019,17.3333,17.3019,17.3333,156597.0
2015-10-28 15:40:00,22.05,22.09,22.04,22.07,290498.0,17.3255,17.3569,17.3176,17.3412,290498.0
2015-10-28 15:45:00,22.06,22.1,22.05,22.08,202909.0,17.3333,17.3647,17.3255,17.349,202909.0
2015-10-28 15:50:00,22.08,22.09,22.05,22.09,306612.0,17.349,17.3569,17.3255,17.3569,306612.0
2015-10-28 15:55:00,22.09,22.09,22.08,22.09,424888.0,17.3569,17.3569,17.349,17.3569,424888.0
2015-10-29 09:30:00,21.81,21.81,21.61,21.63,215000.0,17.1369,17.1369,16.9797,16.9955,215000.0
2015-10-29 09:35:00,21.63,21.72,21.62,21.67,201941.0,16.9955,17.0662,16.9876,17.0269,201941.0
2015-10-29 09:40:00,21.66,21.7,21.65,21.67,79346.0,17.019,17.0505,17.0112,17.0269,79346.0
2015-10-29 09:45:00,21.67,21.72,21.66,21.69,145391.0,17.0269,17.0662,17.019,17.0426,145391.0
2015-10-29 09:50:00,21.69,21.69,21.62,21.65,47272.0,17.0426,17.0426,16.9876,17.0112,47272.0
2015-10-29 09:55:00,21.66,21.67,21.61,21.63,99687.0,17.019,17.0269,16.9797,16.9955,99687.0
2015-10-29 10:00:00,21.63,21.63,21.57,21.61,121142.0,16.9955,16.9955,16.9483,16.9797,121142.0
2015-10-29 10:05:00,21.61,21.63,21.61,21.61,59917.0,16.9797,16.9955,16.9797,16.9797,59917.0
2015-10-29 10:10:00,21.62,21.67,21.61,21.65,36939.0,16.9876,17.0269,16.9797,17.0112,36939.0
2015-10-29 10:15:00,21.65,21.69,21.64,21.65,97349.0,17.0112,17.0426,17.0033,17.0112,97349.0
2015-10-29 10:20:00,21.65,21.68,21.63,21.65,179401.0,17.0112,17.0347,16.9955,17.0112,179401.0
2015-10-29 10:25:00,21.64,21.65,21.62,21.62,78854.0,17.0033,17.0112,16.9876,16.9876,78854.0
2015-10-29 10:30:00,21.62,21.62,21.59,21.61,112618.0,16.9876,16.9876,16.964,16.9797,112618.0
2015-10-29 10:35:00,21.61,21.61,21.56,21.56,128201.0,16.9797,16.9797,16.9405,16.9405,128201.0
2015-10-29 10:40:00,21.57,21.64,21.56,21.63,167575.0,16.9483,17.0033,16.9405,16.9955,167575.0
2015-10-29 10:45:00,21.63,21.63,21.57,21.57,71686.0,16.9955,16.9955,16.9483,16.9483,71686.0
2015-10-29 10:50:00,21.57,21.58,21.55,21.57,38295.0,16.9483,16.9562,16.9326,16.9483,38295.0
2015-10-29 10:55:00,21.57,21.6,21.56,21.56,55526.0,16.9483,16.9719,16.9405,16.9405,55526.0
2015-10-29 11:00:00,21.56,21.59,21.55,21.59,32560.0,16.9405,16.964,16.9326,16.964,32560.0
2015-10-29 11:05:00,21.59,21.61,21.57,21.6,26908.0,16.964,16.9797,16.9483,16.9719,26908.0
2015-10-29 11:10:00,21.61,21.61,21.58,21.58,65518.0,16.9797,16.9797,16.9562,16.9562,65518.0
2015-10-29 11:15:00,21.59,21.6,21.57,21.59,167263.0,16.964,16.9719,16.9483,16.964,167263.0
2015-10-29 11:20:00,21.58,21.6,21.56,21.6,52051.0,16.9562,16.9719,16.9405,16.9719,52051.0
2015-10-29 11:25:00,21.6,21.6,21.57,21.6,27805.0,16.9719,16.9719,16.9483,16.9719,27805.0
2015-10-29 11:30:00,21.6,21.6,21.58,21.6,34714.0,16.9719,16.9719,16.9562,16.9719,34714.0
2015-10-29 11:35:00,21.6,21.6,21.58,21.6,60168.0,16.9719,16.9719,16.9562,16.9719,60168.0
2015-10-29 11:40:00,21.6,21.6,21.58,21.58,59735.0,16.9719,16.9719,16.9562,16.9562,59735.0
2015-10-29 11:45:00,21.58,21.59,21.57,21.57,70146.0,16.9562,16.964,16.9483,16.9483,70146.0
2015-10-29 11:50:00,21.58,21.58,21.56,21.57,42892.0,16.9562,16.9562,16.9405,16.9483,42892.0
2015-10-29 11:55:00,21.56,21.58,21.54,21.57,91671.0,16.9405,16.9562,16.9247,16.9483,91671.0
2015-10-29 12:00:00,21.57,21.58,21.54,21.54,51789.0,16.9483,16.9562,16.9247,16.9247,51789.0
2015-10-29 12:05:00,21.55,21.55,21.52,21.54,65877.0,16.9326,16.9326,16.909,16.9247,65877.0
2015-10-29 12:10:00,21.54,21.54,21.52,21.53,44415.0,16.9247,16.9247,16.909,16.9169,44415.0
2015-10-29 12:15:00,21.55,21.58,21.54,21.57,30384.0,16.9326,16.9562,16.9247,16.9483,30384.0
2015-10-29 12:20:00,21.57,21.57,21.56,21.57,10255.0,16.9483,16.9483,16.9405,16.9483,10255.0
2015-10-29 12:25:00,21.56,21.62,21.55,21.61,63500.0,16.9405,16.9876,16.9326,16.9797,63500.0
2015-10-29 12:30:00,21.61,21.66,21.6,21.66,145977.0,16.9797,17.019,16.9719,17.019,145977.0
2015-10-29 12:35:00,21.67,21.67,21.65,21.66,64330.0,17.0269,17.0269,17.0112,17.019,64330.0
2015-10-29 12:40:00,21.66,21.69,21.64,21.69,112583.0,17.019,17.0426,17.0033,17.0426,112583.0
2015-10-29 12:45:00,21.7,21.71,21.68,21.71,78823.0,17.0505,17.0583,17.0347,17.0583,78823.0
2015-10-29 12:50:00,21.71,21.71,21.69,21.7,116334.0,17.0583,17.0583,17.0426,17.0505,116334.0
2015-10-29 12:55:00,21.71,21.74,21.7,21.72,141718.0,17.0583,17.0819,17.0505,17.0662,141718.0
2015-10-29 13:00:00,21.72,21.73,21.7,21.7,40467.0,17.0662,17.074,17.0505,17.0505,40467.0
2015-10-29 13:05:00,21.71,21.75,21.7,21.75,78654.0,17.0583,17.0897,17.0505,17.0897,78654.0
2015-10-29 13:10:00,21.75,21.77,21.74,21.77,56673.0,17.0897,17.1055,17.0819,17.1055,56673.0
2015-10-29 13:15:00,21.77,21.78,21.75,21.77,46740.0,17.1055,17.1133,17.0897,17.1055,46740.0
2015-10-29 13:20:00,21.76,21.78,21.75,21.75,46792.0,17.0976,17.1133,17.0897,17.0897,46792.0
2015-10-29 13:25:00,21.75,21.78,21.75,21.76,53567.0,17.0897,17.1133,17.0897,17.0976,53567.0
2015-10-29 13:30:00,21.76,21.76,21.72,21.73,161526.0,17.0976,17.0976,17.0662,17.074,161526.0
2015-10-29 13:35:00,21.73,21.74,21.71,21.71,55133.0,17.074,17.0819,17.0583,17.0583,55133.0
2015-10-29 13:40:00,21.71,21.75,21.69,21.73,118951.0,17.0583,17.0897,17.0426,17.074,118951.0
2015-10-29 13:45:00,21.73,21.76,21.72,21.72,50483.0,17.074,17.0976,17.0662,17.0662,50483.0
2015-10-29 13:50:00,21.72,21.73,21.71,21.72,45052.0,17.0662,17.074,17.0583,17.0662,45052.0
2015-10-29 13:55:00,21.72,21.75,21.72,21.74,55996.0,17.0662,17.0897,17.0662,17.0819,55996.0
2015-10-29 14:00:00,21.74,21.77,21.74,21.76,64167.0,17.0819,17.1055,17.0819,17.0976,64167.0
2015-10-29 14:05:00,21.76,21.77,21.74,21.75,130028.0,17.0976,17.1055,17.0819,17.0897,130028.0
2015-10-29 14:10:00,21.75,21.76,21.74,21.75,25930.0,17.0897,17.0976,17.0819,17.0897,25930.0
2015-10-29 14:15:00,21.75,21.78,21.75,21.78,59475.0,17.0897,17.1133,17.0897,17.1133,59475.0
2015-10-29 14:20:00,21.78,21.8,21.77,21.78,65660.0,17.1133,17.129,17.1055,17.1133,65660.0
2015-10-29 14:25:00,21.78,21.79,21.77,21.77,42117.0,17.1133,17.1212,17.1055,17.1055,42117.0
2015-10-29 14:30:00,21.77,21.78,21.75,21.76,59924.0,17.1055,17.1133,17.0897,17.0976,59924.0
2015-10-29 14:35:00,21.76,21.76,21.75,21.75,46434.0,17.0976,17.0976,17.0897,17.0897,46434.0
2015-10-29 14:40:00,21.75,21.76,21.75,21.76,85971.0,17.0897,17.0976,17.0897,17.0976,85971.0
2015-10-29 14:45:00,21.75,21.79,21.75,21.77,71914.0,17.0897,17.1212,17.0897,17.1055,71914.0
2015-10-29 14:50:00,21.77,21.78,21.76,21.77,76753.0,17.1055,17.1133,17.0976,17.1055,76753.0
2015-10-29 14:55:00,21.77,21.8,21.76,21.79,87366.0,17.1055,17.129,17.0976,17.1212,87366.0
2015-10-29 15:00:00,21.79,21.79,21.75,21.75,98570.0,17.1212,17.1212,17.0897,17.0897,98570.0
2015-10-29 15:05:00,21.75,21.78,21.75,21.77,74529.0,17.0897,17.1133,17.0897,17.1055,74529.0
2015-10-29 15:10:00,21.77,21.79,21.76,21.77,123939.0,17.1055,17.1212,17.0976,17.1055,123939.0
2015-10-29 15:15:00,21.77,21.78,21.75,21.78,66720.0,17.1055,17.1133,17.0897,17.1133,66720.0
2015-10-29 15:20:00,21.78,21.79,21.76,21.77,102476.0,17.1133,17.1212,17.0976,17.1055,102476.0
2015-10-29 15:25:00,21.76,21.78,21.75,21.76,104189.0,17.0976,17.1133,17.0897,17.0976,104189.0
2015-10-29 15:30:00,21.76,21.78,21.75,21.77,78828.0,17.0976,17.1133,17.0897,17.1055,78828.0
2015-10-29 15:35:00,21.76,21.81,21.76,21.8,101890.0,17.0976,17.1369,17.0976,17.129,101890.0
2015-10-29 15:40:00,21.8,21.81,21.77,21.78,171217.0,17.129,17.1369,17.1055,17.1133,171217.0
2015-10-29 15:45:00,21.78,21.78,21.76,21.77,105692.0,17.1133,17.1133,17.0976,17.1055,105692.0
2015-10-29 15:50:00,21.77,21.77,21.76,21.77,160737.0,17.1055,17.1055,17.0976,17.1055,160737.0
2015-10-29 15:55:00,21.77,21.82,21.76,21.81,816512.0,17.1055,17.1447,17.0976,17.1369,816512.0
2015-10-30 09:30:00,21.84,21.97,21.81,21.94,173062.0,17.1605,17.2626,17.1369,17.239,173062.0
2015-10-30 09:35:00,21.94,21.96,21.85,21.87,253271.0,17.239,17.2547,17.1683,17.184,253271.0
2015-10-30 09:40:00,21.86,21.86,21.77,21.79,199799.0,17.1762,17.1762,17.1055,17.1212,199799.0
2015-10-30 09:45:00,21.8,21.8,21.75,21.78,98994.0,17.129,17.129,17.0897,17.1133,98994.0
2015-10-30 09:50:00,21.78,21.81,21.75,21.76,159211.0,17.1133,17.1369,17.0897,17.0976,159211.0
2015-10-30 09:55:00,21.77,21.79,21.75,21.79,103247.0,17.1055,17.1212,17.0897,17.1212,103247.0
2015-10-30 10:00:00,21.8,21.8,21.75,21.78,62039.0,17.129,17.129,17.0897,17.1133,62039.0
2015-10-30 10:05:00,21.78,21.79,21.75,21.78,60602.0,17.1133,17.1212,17.0897,17.1133,60602.0
2015-10-30 10:10:00,21.79,21.81,21.77,21.8,86195.0,17.1212,17.1369,17.1055,17.129,86195.0
2015-10-30 10:15:00,21.8,21.82,21.79,21.82,47490.0,17.129,17.1447,17.1212,17.1447,47490.0
2015-10-30 10:20:00,21.82,21.83,21.81,21.83,39626.0,17.1447,17.1526,17.1369,17.1526,39626.0
2015-10-30 10:25:00,21.83,21.88,21.82,21.86,258472.0,17.1526,17.1919,17.1447,17.1762,258472.0
2015-10-30 10:30:00,21.87,21.93,21.86,21.93,69182.0,17.184,17.2312,17.1762,17.2312,69182.0
2015-10-30 10:35:00,21.93,21.97,21.91,21.96,101063.0,17.2312,17.2626,17.2155,17.2547,101063.0
2015-10-30 10:40:00,21.97,22.01,21.97,22.01,49976.0,17.2626,17.294,17.2626,17.294,49976.0
2015-10-30 10:45:00,22.01,22.03,22.0,22.03,50444.0,17.294,17.3097,17.2862,17.3097,50444.0
2015-10-30 10:50:00,22.03,22.06,22.03,22.05,79728.0,17.3097,17.3333,17.3097,17.3255,79728.0
2015-10-30 10:55:00,22.05,22.06,22.01,22.02,154225.0,17.3255,17.3333,17.294,17.3019,154225.0
2015-10-30 11:00:00,22.02,22.04,22.01,22.04,30717.0,17.3019,17.3176,17.294,17.3176,30717.0
2015-10-30 11:05:00,22.04,22.07,22.03,22.05,103815.0,17.3176,17.3412,17.3097,17.3255,103815.0
2015-10-30 11:10:00,22.05,22.06,21.99,22.0,175336.0,17.3255,17.3333,17.2783,17.2862,175336.0
2015-10-30 11:15:00,22.0,22.0,21.97,21.97,156903.0,17.2862,17.2862,17.2626,17.2626,156903.0
2015-10-30 11:20:00,21.97,21.98,21.94,21.97,125332.0,17.2626,17.2705,17.239,17.2626,125332.0
2015-10-30 11:25:00,21.97,21.98,21.95,21.97,56171.0,17.2626,17.2705,17.2469,17.2626,56171.0
2015-10-30 11:30:00,21.98,21.98,21.95,21.95,44809.0,17.2705,17.2705,17.2469,17.2469,44809.0
2015-10-30 11:35:00,21.96,21.96,21.94,21.95,52438.0,17.2547,17.2547,17.239,17.2469,52438.0
2015-10-30 11:40:00,21.94,21.95,21.88,21.89,177167.0,17.239,17.2469,17.1919,17.1997,177167.0
2015-10-30 11:45:00,21.89,21.9,21.88,21.88,44244.0,17.1997,17.2076,17.1919,17.1919,44244.0
2015-10-30 11:50:00,21.88,21.9,21.88,21.89,33959.0,17.1919,17.2076,17.1919,17.1997,33959.0
2015-10-30 11:55:00,21.9,21.91,21.65,21.82,250397.0,17.2076,17.2155,17.0112,17.1447,250397.0
2015-10-30 12:00:00,21.83,21.83,21.78,21.8,94641.0,17.1526,17.1526,17.1133,17.129,94641.0
2015-10-30 12:05:00,21.81,21.87,21.8,21.85,198710.0,17.1369,17.184,17.129,17.1683,198710.0
2015-10-30 12:10:00,21.86,21.9,21.85,21.88,81534.0,17.1762,17.2076,17.1683,17.1919,81534.0
2015-10-30 12:15:00,21.88,21.91,21.88,21.9,56391.0,17.1919,17.2155,17.1919,17.2076,56391.0
2015-10-30 12:20:00,21.9,21.96,21.89,21.94,88113.0,17.2076,17.2547,17.1997,17.239,88113.0
2015-10-30 12:25:00,21.94,21.94,21.9,21.91,46314.0,17.239,17.239,17.2076,17.2155,46314.0
2015-10-30 12:30:00,21.91,21.95,21.91,21.95,20437.0,17.2155,17.2469,17.2155,17.2469,20437.0
2015-10-30 12:35:00,21.95,21.95,21.91,21.93,27274.0,17.2469,17.2469,17.2155,17.2312,27274.0
2015-10-30 12:40:00,21.93,21.94,21.92,21.94,18755.0,17.2312,17.239,17.2233,17.239,18755.0
2015-10-30 12:45:00,21.94,21.95,21.93,21.95,17988.0,17.239,17.2469,17.2312,17.2469,17988.0
2015-10-30 12:50:00,21.94,21.99,21.94,21.98,162354.0,17.239,17.2783,17.239,17.2705,162354.0
2015-10-30 12:55:00,21.97,22.0,21.97,21.99,22949.0,17.2626,17.2862,17.2626,17.2783,22949.0
2015-10-30 13:00:00,21.99,22.02,21.98,22.02,59763.0,17.2783,17.3019,17.2705,17.3019,59763.0
2015-10-30 13:05:00,22.02,22.04,22.01,22.03,228769.0,17.3019,17.3176,17.294,17.3097,228769.0
2015-10-30 13:10:00,22.04,22.04,22.02,22.03,205665.0,17.3176,17.3176,17.3019,17.3097,205665.0
2015-10-30 13:15:00,22.03,22.05,22.02,22.02,33758.0,17.3097,17.3255,17.3019,17.3019,33758.0
2015-10-30 13:20:00,22.02,22.04,22.02,22.03,19851.0,17.3019,17.3176,17.3019,17.3097,19851.0
2015-10-30 13:25:00,22.04,22.07,22.03,22.05,41179.0,17.3176,17.3412,17.3097,17.3255,41179.0
2015-10-30 13:30:00,22.05,22.05,22.03,22.04,21953.0,17.3255,17.3255,17.3097,17.3176,21953.0
2015-10-30 13:35:00,22.04,22.06,22.04,22.06,15505.0,17.3176,17.3333,17.3176,17.3333,15505.0
2015-10-30 13:40:00,22.06,22.06,22.02,22.03,65430.0,17.3333,17.3333,17.3019,17.3097,65430.0
2015-10-30 13:45:00,22.04,22.06,22.03,22.06,18080.0,17.3176,17.3333,17.3097,17.3333,18080.0
2015-10-30 13:50:00,22.06,22.06,22.05,22.05,14730.0,17.3333,17.3333,17.3255,17.3255,14730.0
2015-10-30 13:55:00,22.05,22.06,22.02,22.04,43753.0,17.3255,17.3333,17.3019,17.3176,43753.0
2015-10-30 14:00:00,22.04,22.04,22.02,22.03,15910.0,17.3176,17.3176,17.3019,17.3097,15910.0
2015-10-30 14:05:00,22.02,22.03,22.0,22.0,29864.0,17.3019,17.3097,17.2862,17.2862,29864.0
2015-10-30 14:10:00,22.0,22.03,22.0,22.02,69999.0,17.2862,17.3097,17.2862,17.3019,69999.0
2015-10-30 14:15:00,22.02,22.03,22.01,22.03,13036.0,17.3019,17.3097,17.294,17.3097,13036.0
2015-10-30 14:20:00,22.03,22.03,22.01,22.03,42633.0,17.3097,17.3097,17.294,17.3097,42633.0
2015-10-30 14:25:00,22.03,22.04,22.01,22.02,33390.0,17.3097,17.3176,17.294,17.3019,33390.0
2015-10-30 14:30:00,22.02,22.02,22.01,22.02,19491.0,17.3019,17.3019,17.294,17.3019,19491.0
2015-10-30 14:35:00,22.02,22.03,22.01,22.03,34845.0,17.3019,17.3097,17.294,17.3097,34845.0
2015-10-30 14:40:00,22.03,22.04,22.02,22.02,53596.0,17.3097,17.3176,17.3019,17.3019,53596.0
2015-10-30 14:45:00,22.03,22.05,22.02,22.05,59218.0,17.3097,17.3255,17.3019,17.3255,59218.0
2015-10-30 14:50:00,22.05,22.06,22.04,22.06,35320.0,17.3255,17.3333,17.3176,17.3333,35320.0
2015-10-30 14:55:00,22.06,22.07,22.05,22.07,154134.0,17.3333,17.3412,17.3255,17.3412,154134.0
2015-10-30 15:00:00,22.07,22.07,22.05,22.05,66327.0,17.3412,17.3412,17.3255,17.3255,66327.0
2015-10-30 15:05:00,22.05,22.07,22.04,22.06,115294.0,17.3255,17.3412,17.3176,17.3333,115294.0
2015-10-30 15:10:00,22.05,22.06,22.02,22.04,183517.0,17.3255,17.3333,17.3019,17.3176,183517.0
2015-10-30 15:15:00,22.04,22.06,22.02,22.04,109037.0,17.3176,17.3333,17.3019,17.3176,109037.0
2015-10-30 15:20:00,22.05,22.05,22.02,22.04,117586.0,17.3255,17.3255,17.3019,17.3176,117586.0
2015-10-30 15:25:00,22.04,22.04,21.98,21.98,218312.0,17.3176,17.3176,17.2705,17.2705,218312.0
2015-10-30 15:30:00,21.98,22.04,21.98,22.04,144817.0,17.2705,17.3176,17.2705,17.3176,144817.0
2015-10-30 15:35:00,22.04,22.05,22.02,22.05,109655.0,17.3176,17.3255,17.3019,17.3255,109655.0
2015-10-30 15:40:00,22.05,22.06,22.01,22.01,178060.0,17.3255,17.3333,17.294,17.294,178060.0
2015-10-30 15:45:00,22.01,22.04,22.0,22.02,232918.0,17.294,17.3176,17.2862,17.3019,232918.0
2015-10-30 15:50:00,22.02,22.03,21.99,22.0,281576.0,17.3019,17.3097,17.2783,17.2862,281576.0
2015-10-30 15:55:00,22.0,22.01,21.97,21.97,636446.0,17.2862,17.294,17.2626,17.2626,636446.0
2015-11-02 09:30:00,21.86,21.98,21.77,21.96,256347.0,17.1762,17.2705,17.1055,17.2547,256347.0
2015-11-02 09:35:00,21.96,22.03,21.96,22.0,93579.0,17.2547,17.3097,17.2547,17.2862,93579.0
2015-11-02 09:40:00,22.0,22.01,21.97,22.0,95103.0,17.2862,17.294,17.2626,17.2862,95103.0
2015-11-02 09:45:00,22.01,22.06,21.99,22.05,91234.0,17.294,17.3333,17.2783,17.3255,91234.0
2015-11-02 09:50:00,22.05,22.05,22.0,22.0,127535.0,17.3255,17.3255,17.2862,17.2862,127535.0
2015-11-02 09:55:00,22.0,22.02,21.94,21.94,83975.0,17.2862,17.3019,17.239,17.239,83975.0
2015-11-02 10:00:00,21.94,21.98,21.93,21.94,147195.0,17.239,17.2705,17.2312,17.239,147195.0
2015-11-02 10:05:00,21.94,21.96,21.93,21.96,115699.0,17.239,17.2547,17.2312,17.2547,115699.0
2015-11-02 10:10:00,21.96,21.96,21.9,21.9,91547.0,17.2547,17.2547,17.2076,17.2076,91547.0
2015-11-02 10:15:00,21.91,21.92,21.89,21.9,147587.0,17.2155,17.2233,17.1997,17.2076,147587.0
2015-11-02 10:20:00,21.9,21.91,21.88,21.89,59080.0,17.2076,17.2155,17.1919,17.1997,59080.0
2015-11-02 10:25:00,21.9,21.91,21.88,21.88,104429.0,17.2076,17.2155,17.1919,17.1919,104429.0
2015-11-02 10:30:00,21.89,21.89,21.85,21.86,50120.0,17.1997,17.1997,17.1683,17.1762,50120.0
2015-11-02 10:35:00,21.86,21.87,21.85,21.86,48387.0,17.1762,17.184,17.1683,17.1762,48387.0
2015-11-02 10:40:00,21.86,21.86,21.83,21.85,63104.0,17.1762,17.1762,17.1526,17.1683,63104.0
2015-11-02 10:45:00,21.84,21.85,21.83,21.84,58630.0,17.1605,17.1683,17.1526,17.1605,58630.0
2015-11-02 10:50:00,21.84,21.84,21.82,21.82,71528.0,17.1605,17.1605,17.1447,17.1447,71528.0
2015-11-02 10:55:00,21.83,21.85,21.82,21.83,63017.0,17.1526,17.1683,17.1447,17.1526,63017.0
2015-11-02 11:00:00,21.84,21.85,21.82,21.82,35174.0,17.1605,17.1683,17.1447,17.1447,35174.0
2015-11-02 11:05:00,21.83,21.9,21.82,21.88,55367.0,17.1526,17.2076,17.1447,17.1919,55367.0
2015-11-02 11:10:00,21.88,21.91,21.87,21.91,23626.0,17.1919,17.2155,17.184,17.2155,23626.0
2015-11-02 11:15:00,21.91,21.93,21.88,21.91,74481.0,17.2155,17.2312,17.1919,17.2155,74481.0
2015-11-02 11:20:00,21.91,21.93,21.9,21.92,22591.0,17.2155,17.2312,17.2076,17.2233,22591.0
2015-11-02 11:25:00,21.92,21.95,21.91,21.95,65152.0,17.2233,17.2469,17.2155,17.2469,65152.0
2015-11-02 11:30:00,21.96,21.98,21.95,21.96,38973.0,17.2547,17.2705,17.2469,17.2547,38973.0
2015-11-02 11:35:00,21.96,21.98,21.95,21.98,46789.0,17.2547,17.2705,17.2469,17.2705,46789.0
2015-11-02 11:40:00,21.97,21.99,21.96,21.96,36176.0,17.2626,17.2783,17.2547,17.2547,36176.0
2015-11-02 11:45:00,21.97,21.97,21.95,21.97,32127.0,17.2626,17.2626,17.2469,17.2626,32127.0
2015-11-02 11:50:00,21.97,21.97,21.91,21.92,41384.0,17.2626,17.2626,17.2155,17.2233,41384.0
2015-11-02 11:55:00,21.93,21.95,21.91,21.94,20787.0,17.2312,17.2469,17.2155,17.239,20787.0
2015-11-02 12:00:00,21.94,21.96,21.93,21.95,15529.0,17.239,17.2547,17.2312,17.2469,15529.0
2015-11-02 12:05:00,21.95,21.95,21.93,21.93,20453.0,17.2469,17.2469,17.2312,17.2312,20453.0
2015-11-02 12:10:00,21.92,21.95,21.91,21.94,23380.0,17.2233,17.2469,17.2155,17.239,23380.0
2015-11-02 12:15:00,21.94,21.94,21.91,21.93,21454.0,17.239,17.239,17.2155,17.2312,21454.0
2015-11-02 12:20:00,21.93,21.94,21.89,21.91,26292.0,17.2312,17.239,17.1997,17.2155,26292.0
2015-11-02 12:25:00,21.91,21.93,21.9,21.92,18780.0,17.2155,17.2312,17.2076,17.2233,18780.0
2015-11-02 12:30:00,21.92,21.92,21.89,21.89,33830.0,17.2233,17.2233,17.1997,17.1997,33830.0
2015-11-02 12:35:00,21.9,21.9,21.89,21.9,10058.0,17.2076,17.2076,17.1997,17.2076,10058.0
2015-11-02 12:40:00,21.9,21.93,21.89,21.92,50997.0,17.2076,17.2312,17.1997,17.2233,50997.0
2015-11-02 12:45:00,21.93,21.94,21.92,21.92,35983.0,17.2312,17.239,17.2233,17.2233,35983.0
2015-11-02 12:50:00,21.93,21.96,21.92,21.96,68123.0,17.2312,17.2547,17.2233,17.2547,68123.0
2015-11-02 12:55:00,21.96,21.97,21.95,21.96,86557.0,17.2547,17.2626,17.2469,17.2547,86557.0
2015-11-02 13:00:00,21.97,22.01,21.96,21.99,124341.0,17.2626,17.294,17.2547,17.2783,124341.0
2015-11-02 13:05:00,21.99,22.0,21.98,21.98,16187.0,17.2783,17.2862,17.2705,17.2705,16187.0
2015-11-02 13:10:00,21.99,21.99,21.97,21.98,17658.0,17.2783,17.2783,17.2626,17.2705,17658.0
2015-11-02 13:15:00,21.99,21.99,21.96,21.97,32598.0,17.2783,17.2783,17.2547,17.2626,32598.0
2015-11-02 13:20:00,21.97,21.97,21.95,21.97,18179.0,17.2626,17.2626,17.2469,17.2626,18179.0
2015-11-02 13:25:00,21.96,21.99,21.96,21.99,15932.0,17.2547,17.2783,17.2547,17.2783,15932.0
2015-11-02 13:30:00,21.99,21.99,21.97,21.98,16248.0,17.2783,17.2783,17.2626,17.2705,16248.0
2015-11-02 13:35:00,21.98,21.99,21.94,21.98,170611.0,17.2705,17.2783,17.239,17.2705,170611.0
2015-11-02 13:40:00,21.98,22.04,21.98,22.04,24076.0,17.2705,17.3176,17.2705,17.3176,24076.0
2015-11-02 13:45:00,22.04,22.06,22.03,22.06,38536.0,17.3176,17.3333,17.3097,17.3333,38536.0
2015-11-02 13:50:00,22.05,22.07,22.05,22.05,29070.0,17.3255,17.3412,17.3255,17.3255,29070.0
2015-11-02 13:55:00,22.06,22.06,22.03,22.05,130712.0,17.3333,17.3333,17.3097,17.3255,130712.0
2015-11-02 14:00:00,22.05,22.08,22.04,22.07,83924.0,17.3255,17.349,17.3176,17.3412,83924.0
2015-11-02 14:05:00,22.07,22.08,22.06,22.06,43762.0,17.3412,17.349,17.3333,17.3333,43762.0
2015-11-02 14:10:00,22.06,22.08,22.06,22.08,17739.0,17.3333,17.349,17.3333,17.349,17739.0
2015-11-02 14:15:00,22.08,22.08,22.04,22.05,29588.0,17.349,17.349,17.3176,17.3255,29588.0
2015-11-02 14:20:00,22.05,22.07,22.04,22.07,25711.0,17.3255,17.3412,17.3176,17.3412,25711.0
2015-11-02 14:25:00,22.07,22.07,22.06,22.07,11948.0,17.3412,17.3412,17.3333,17.3412,11948.0
2015-11-02 14:30:00,22.06,22.07,22.03,22.03,41784.0,17.3333,17.3412,17.3097,17.3097,41784.0
2015-11-02 14:35:00,22.03,22.04,22.01,22.01,34804.0,17.3097,17.3176,17.294,17.294,34804.0
2015-11-02 14:40:00,22.01,22.07,21.99,22.07,173228.0,17.294,17.3412,17.2783,17.3412,173228.0
2015-11-02 14:45:00,22.07,22.07,22.04,22.05,40300.0,17.3412,17.3412,17.3176,17.3255,40300.0
2015-11-02 14:50:00,22.05,22.08,22.04,22.08,49588.0,17.3255,17.349,17.3176,17.349,49588.0
2015-11-02 14:55:00,22.07,22.11,22.07,22.1,79461.0,17.3412,17.3726,17.3412,17.3647,79461.0
2015-11-02 15:00:00,22.1,22.13,22.09,22.12,109180.0,17.3647,17.3883,17.3569,17.3805,109180.0
2015-11-02 15:05:00,22.12,22.12,22.09,22.12,192570.0,17.3805,17.3805,17.3569,17.3805,192570.0
2015-11-02 15:10:00,22.12,22.12,22.11,22.12,17992.0,17.3805,17.3805,17.3726,17.3805,17992.0
2015-11-02 15:15:00,22.12,22.12,22.09,22.1,134790.0,17.3805,17.3805,17.3569,17.3647,134790.0
2015-11-02 15:20:00,22.1,22.11,22.08,22.11,56029.0,17.3647,17.3726,17.349,17.3726,56029.0
2015-11-02 15:25:00,22.1,22.13,22.1,22.12,54196.0,17.3647,17.3883,17.3647,17.3805,54196.0
2015-11-02 15:30:00,22.11,22.12,22.1,22.1,33586.0,17.3726,17.3805,17.3647,17.3647,33586.0
2015-11-02 15:35:00,22.1,22.14,22.09,22.1,155867.0,17.3647,17.3962,17.3569,17.3647,155867.0
2015-11-02 15:40:00,22.11,22.13,22.1,22.13,47402.0,17.3726,17.3883,17.3647,17.3883,47402.0
2015-11-02 15:45:00,22.13,22.13,22.09,22.11,116803.0,17.3883,17.3883,17.3569,17.3726,116803.0
2015-11-02 15:50:00,22.1,22.12,22.07,22.09,127984.0,17.3647,17.3805,17.3412,17.3569,127984.0
2015-11-02 15:55:00,22.09,22.11,22.08,22.1,155127.0,17.3569,17.3726,17.349,17.3647,155127.0
2015-11-03 09:30:00,22.24,22.24,22.1,22.17,354050.0,17.4747,17.4747,17.3647,17.4197,354050.0
2015-11-03 09:35:00,22.18,22.23,22.16,22.21,206718.0,17.4276,17.4669,17.4119,17.4512,206718.0
2015-11-03 09:40:00,22.2,22.28,22.2,22.23,136416.0,17.4433,17.5062,17.4433,17.4669,136416.0
2015-11-03 09:45:00,22.23,22.25,22.21,22.22,52463.0,17.4669,17.4826,17.4512,17.459,52463.0
2015-11-03 09:50:00,22.22,22.23,22.17,22.19,123821.0,17.459,17.4669,17.4197,17.4355,123821.0
2015-11-03 09:55:00,22.19,22.2,22.17,22.18,80388.0,17.4355,17.4433,17.4197,17.4276,80388.0
2015-11-03 10:00:00,22.18,22.22,22.17,22.21,46154.0,17.4276,17.459,17.4197,17.4512,46154.0
2015-11-03 10:05:00,22.22,22.27,22.22,22.26,63950.0,17.459,17.4983,17.459,17.4905,63950.0
2015-11-03 10:10:00,22.27,22.28,22.23,22.25,99917.0,17.4983,17.5062,17.4669,17.4826,99917.0
2015-11-03 10:15:00,22.25,22.29,22.24,22.29,87835.0,17.4826,17.514,17.4747,17.514,87835.0
2015-11-03 10:20:00,22.29,22.31,22.28,22.3,63329.0,17.514,17.5298,17.5062,17.5219,63329.0
2015-11-03 10:25:00,22.3,22.32,22.29,22.3,28816.0,17.5219,17.5376,17.514,17.5219,28816.0
2015-11-03 10:30:00,22.3,22.35,22.29,22.34,60098.0,17.5219,17.5612,17.514,17.5533,60098.0
2015-11-03 10:35:00,22.34,22.35,22.31,22.32,30473.0,17.5533,17.5612,17.5298,17.5376,30473.0
2015-11-03 10:40:00,22.31,22.32,22.28,22.3,75312.0,17.5298,17.5376,17.5062,17.5219,75312.0
2015-11-03 10:45:00,22.3,22.31,22.3,22.31,30579.0,17.5219,17.5298,17.5219,17.5298,30579.0
2015-11-03 10:50:00,22.31,22.31,22.28,22.31,61579.0,17.5298,17.5298,17.5062,17.5298,61579.0
2015-11-03 10:55:00,22.31,22.33,22.3,22.33,143198.0,17.5298,17.5455,17.5219,17.5455,143198.0
2015-11-03 11:00:00,22.33,22.36,22.33,22.34,58051.0,17.5455,17.569,17.5455,17.5533,58051.0
2015-11-03 11:05:00,22.34,22.35,22.33,22.35,10468.0,17.5533,17.5612,17.5455,17.5612,10468.0
2015-11-03 11:10:00,22.35,22.36,22.34,22.36,41861.0,17.5612,17.569,17.5533,17.569,41861.0
2015-11-03 11:15:00,22.36,22.38,22.35,22.36,118269.0,17.569,17.5848,17.5612,17.569,118269.0
2015-11-03 11:20:00,22.36,22.38,22.35,22.36,145134.0,17.569,17.5848,17.5612,17.569,145134.0
2015-11-03 11:25:00,22.36,22.4,22.36,22.39,106751.0,17.569,17.6005,17.569,17.5926,106751.0
2015-11-03 11:30:00,22.39,22.42,22.38,22.42,84259.0,17.5926,17.6162,17.5848,17.6162,84259.0
2015-11-03 11:35:00,22.42,22.44,22.4,22.42,49623.0,17.6162,17.6319,17.6005,17.6162,49623.0
2015-11-03 11:40:00,22.42,22.44,22.41,22.44,43418.0,17.6162,17.6319,17.6083,17.6319,43418.0
2015-11-03 11:45:00,22.43,22.44,22.42,22.44,27229.0,17.624,17.6319,17.6162,17.6319,27229.0
2015-11-03 11:50:00,22.43,22.47,22.42,22.47,71053.0,17.624,17.6555,17.6162,17.6555,71053.0
2015-11-03 11:55:00,22.47,22.51,22.46,22.5,83508.0,17.6555,17.6869,17.6476,17.679,83508.0
2015-11-03 12:00:00,22.49,22.53,22.49,22.53,63761.0,17.6712,17.7026,17.6712,17.7026,63761.0
2015-11-03 12:05:00,22.52,22.54,22.51,22.54,80833.0,17.6948,17.7105,17.6869,17.7105,80833.0
2015-11-03 12:10:00,22.53,22.57,22.53,22.56,164975.0,17.7026,17.734,17.7026,17.7262,164975.0
2015-11-03 12:15:00,22.55,22.59,22.55,22.58,138130.0,17.7183,17.7498,17.7183,17.7419,138130.0
2015-11-03 12:20:00,22.58,22.6,22.57,22.6,67566.0,17.7419,17.7576,17.734,17.7576,67566.0
2015-11-03 12:25:00,22.61,22.64,22.6,22.64,148669.0,17.7655,17.789,17.7576,17.789,148669.0
2015-11-03 12:30:00,22.64,22.64,22.63,22.64,30723.0,17.789,17.789,17.7812,17.789,30723.0
2015-11-03 12:35:00,22.64,22.65,22.62,22.64,57586.0,17.789,17.7969,17.7733,17.789,57586.0
2015-11-03 12:40:00,22.64,22.67,22.63,22.67,108777.0,17.789,17.8126,17.7812,17.8126,108777.0
2015-11-03 12:45:00,22.67,22.73,22.66,22.73,270541.0,17.8126,17.8598,17.8048,17.8598,270541.0
2015-11-03 12:50:00,22.73,22.77,22.71,22.74,369139.0,17.8598,17.8912,17.844,17.8676,369139.0
2015-11-03 12:55:00,22.75,22.82,22.74,22.75,760212.0,17.8755,17.9305,17.8676,17.8755,760212.0
2015-11-03 13:00:00,22.75,22.83,22.74,22.8,175352.0,17.8755,17.9383,17.8676,17.9148,175352.0
2015-11-03 13:05:00,22.8,22.81,22.74,22.74,213232.0,17.9148,17.9226,17.8676,17.8676,213232.0
2015-11-03 13:10:00,22.74,22.76,22.72,22.76,137443.0,17.8676,17.8833,17.8519,17.8833,137443.0
2015-11-03 13:15:00,22.75,22.77,22.75,22.75,97945.0,17.8755,17.8912,17.8755,17.8755,97945.0
2015-11-03 13:20:00,22.75,22.79,22.75,22.79,48683.0,17.8755,17.9069,17.8755,17.9069,48683.0
2015-11-03 13:25:00,22.79,22.81,22.78,22.79,195271.0,17.9069,17.9226,17.899,17.9069,195271.0
2015-11-03 13:30:00,22.79,22.82,22.77,22.77,88649.0,17.9069,17.9305,17.8912,17.8912,88649.0
2015-11-03 13:35:00,22.78,22.81,22.77,22.8,99399.0,17.899,17.9226,17.8912,17.9148,99399.0
2015-11-03 13:40:00,22.81,22.81,22.8,22.8,81499.0,17.9226,17.9226,17.9148,17.9148,81499.0
2015-11-03 13:45:00,22.81,22.81,22.78,22.79,86748.0,17.9226,17.9226,17.899,17.9069,86748.0
2015-11-03 13:50:00,22.79,22.79,22.78,22.79,16905.0,17.9069,17.9069,17.899,17.9069,16905.0
2015-11-03 13:55:00,22.79,22.79,22.76,22.77,71937.0,17.9069,17.9069,17.8833,17.8912,71937.0
2015-11-03 14:00:00,22.77,22.78,22.76,22.78,25496.0,17.8912,17.899,17.8833,17.899,25496.0
2015-11-03 14:05:00,22.78,22.8,22.75,22.8,76385.0,17.899,17.9148,17.8755,17.9148,76385.0
2015-11-03 14:10:00,22.8,22.89,22.79,22.87,275927.0,17.9148,17.9855,17.9069,17.9698,275927.0
2015-11-03 14:15:00,22.86,22.95,22.86,22.88,305454.0,17.9619,18.0326,17.9619,17.9776,305454.0
2015-11-03 14:20:00,22.88,22.89,22.87,22.88,68062.0,17.9776,17.9855,17.9698,17.9776,68062.0
2015-11-03 14:25:00,22.88,22.9,22.86,22.89,238026.0,17.9776,17.9933,17.9619,17.9855,238026.0
2015-11-03 14:30:00,22.9,22.92,22.88,22.89,182536.0,17.9933,18.009,17.9776,17.9855,182536.0
2015-11-03 14:35:00,22.89,22.9,22.83,22.86,322155.0,17.9855,17.9933,17.9383,17.9619,322155.0
2015-11-03 14:40:00,22.87,22.89,22.82,22.83,125426.0,17.9698,17.9855,17.9305,17.9383,125426.0
2015-11-03 14:45:00,22.83,22.85,22.82,22.84,200328.0,17.9383,17.954,17.9305,17.9462,200328.0
2015-11-03 14:50:00,22.84,22.89,22.83,22.86,199921.0,17.9462,17.9855,17.9383,17.9619,199921.0
2015-11-03 14:55:00,22.86,22.87,22.83,22.83,110542.0,17.9619,17.9698,17.9383,17.9383,110542.0
2015-11-03 15:00:00,22.84,22.85,22.82,22.83,68263.0,17.9462,17.954,17.9305,17.9383,68263.0
2015-11-03 15:05:00,22.83,22.84,22.81,22.82,129866.0,17.9383,17.9462,17.9226,17.9305,129866.0
2015-11-03 15:10:00,22.82,22.82,22.81,22.82,55808.0,17.9305,17.9305,17.9226,17.9305,55808.0
2015-11-03 15:15:00,22.82,22.84,22.8,22.83,162025.0,17.9305,17.9462,17.9148,17.9383,162025.0
2015-11-03 15:20:00,22.83,22.85,22.81,22.85,117815.0,17.9383,17.954,17.9226,17.954,117815.0
2015-11-03 15:25:00,22.85,22.86,22.83,22.84,136564.0,17.954,17.9619,17.9383,17.9462,136564.0
2015-11-03 15:30:00,22.84,22.85,22.83,22.83,106490.0,17.9462,17.954,17.9383,17.9383,106490.0
2015-11-03 15:35:00,22.83,22.84,22.81,22.82,240852.0,17.9383,17.9462,17.9226,17.9305,240852.0
2015-11-03 15:40:00,22.81,22.82,22.78,22.79,242249.0,17.9226,17.9305,17.899,17.9069,242249.0
2015-11-03 15:45:00,22.79,22.79,22.76,22.78,324956.0,17.9069,17.9069,17.8833,17.899,324956.0
2015-11-03 15:50:00,22.78,22.78,22.75,22.77,286423.0,17.899,17.899,17.8755,17.8912,286423.0
2015-11-03 15:55:00,22.77,22.78,22.72,22.77,951644.0,17.8912,17.899,17.8519,17.8912,951644.0
2015-11-04 09:30:00,23.1,23.48,23.05,23.47,905606.0,18.1505,18.4491,18.1112,18.4412,905606.0
2015-11-04 09:35:00,23.48,23.5,23.33,23.35,555947.0,18.4491,18.4648,18.3312,18.3469,555947.0
2015-11-04 09:40:00,23.36,23.4,23.33,23.36,307046.0,18.3548,18.3862,18.3312,18.3548,307046.0
2015-11-04 09:45:00,23.37,23.4,23.34,23.36,211442.0,18.3626,18.3862,18.3391,18.3548,211442.0
2015-11-04 09:50:00,23.36,23.37,23.34,23.36,236613.0,18.3548,18.3626,18.3391,18.3548,236613.0
2015-11-04 09:55:00,23.36,23.43,23.35,23.43,157371.0,18.3548,18.4098,18.3469,18.4098,157371.0
2015-11-04 10:00:00,23.43,23.46,23.39,23.45,371835.0,18.4098,18.4333,18.3783,18.4255,371835.0
2015-11-04 10:05:00,23.44,23.45,23.36,23.37,117574.0,18.4176,18.4255,18.3548,18.3626,117574.0
2015-11-04 10:10:00,23.38,23.38,23.28,23.35,136058.0,18.3705,18.3705,18.2919,18.3469,136058.0
2015-11-04 10:15:00,23.34,23.37,23.3,23.37,76166.0,18.3391,18.3626,18.3076,18.3626,76166.0
2015-11-04 10:20:00,23.36,23.4,23.35,23.37,170306.0,18.3548,18.3862,18.3469,18.3626,170306.0
2015-11-04 10:25:00,23.36,23.38,23.34,23.35,95806.0,18.3548,18.3705,18.3391,18.3469,95806.0
2015-11-04 10:30:00,23.35,23.36,23.3,23.33,209740.0,18.3469,18.3548,18.3076,18.3312,209740.0
2015-11-04 10:35:00,23.34,23.34,23.28,23.3,79074.0,18.3391,18.3391,18.2919,18.3076,79074.0
2015-11-04 10:40:00,23.3,23.3,23.24,23.24,59191.0,18.3076,18.3076,18.2605,18.2605,59191.0
2015-11-04 10:45:00,23.25,23.27,23.24,23.26,155599.0,18.2683,18.2841,18.2605,18.2762,155599.0
2015-11-04 10:50:00,23.27,23.29,23.26,23.27,317018.0,18.2841,18.2998,18.2762,18.2841,317018.0
2015-11-04 10:55:00,23.27,23.31,23.26,23.31,88670.0,18.2841,18.3155,18.2762,18.3155,88670.0
2015-11-04 11:00:00,23.3,23.38,23.3,23.38,466981.0,18.3076,18.3705,18.3076,18.3705,466981.0
2015-11-04 11:05:00,23.38,23.39,23.32,23.37,117656.0,18.3705,18.3783,18.3233,18.3626,117656.0
2015-11-04 11:10:00,23.36,23.4,23.35,23.4,85611.0,18.3548,18.3862,18.3469,18.3862,85611.0
2015-11-04 11:15:00,23.39,23.48,23.39,23.44,284024.0,18.3783,18.4491,18.3783,18.4176,284024.0
2015-11-04 11:20:00,23.44,23.48,23.4,23.47,229440.0,18.4176,18.4491,18.3862,18.4412,229440.0
2015-11-04 11:25:00,23.47,23.48,23.4,23.43,202017.0,18.4412,18.4491,18.3862,18.4098,202017.0
2015-11-04 11:30:00,23.44,23.46,23.38,23.39,260723.0,18.4176,18.4333,18.3705,18.3783,260723.0
2015-11-04 11:35:00,23.39,23.4,23.33,23.38,148712.0,18.3783,18.3862,18.3312,18.3705,148712.0
2015-11-04 11:40:00,23.38,23.39,23.37,23.39,60022.0,18.3705,18.3783,18.3626,18.3783,60022.0
2015-11-04 11:45:00,23.39,23.45,23.38,23.45,106497.0,18.3783,18.4255,18.3705,18.4255,106497.0
2015-11-04 11:50:00,23.45,23.47,23.44,23.46,98955.0,18.4255,18.4412,18.4176,18.4333,98955.0
2015-11-04 11:55:00,23.46,23.5,23.46,23.49,236430.0,18.4333,18.4648,18.4333,18.4569,236430.0
2015-11-04 12:00:00,23.49,23.54,23.48,23.53,228064.0,18.4569,18.4962,18.4491,18.4883,228064.0
2015-11-04 12:05:00,23.53,23.65,23.52,23.64,331970.0,18.4883,18.5826,18.4805,18.5748,331970.0
2015-11-04 12:10:00,23.63,23.66,23.58,23.59,190940.0,18.5669,18.5905,18.5276,18.5355,190940.0
2015-11-04 12:15:00,23.6,23.6,23.57,23.6,68391.0,18.5433,18.5433,18.5198,18.5433,68391.0
2015-11-04 12:20:00,23.6,23.63,23.59,23.59,175400.0,18.5433,18.5669,18.5355,18.5355,175400.0
2015-11-04 12:25:00,23.59,23.61,23.57,23.59,61367.0,18.5355,18.5512,18.5198,18.5355,61367.0
2015-11-04 12:30:00,23.59,23.6,23.52,23.54,74602.0,18.5355,18.5433,18.4805,18.4962,74602.0
2015-11-04 12:35:00,23.54,23.57,23.53,23.55,45045.0,18.4962,18.5198,18.4883,18.5041,45045.0
2015-11-04 12:40:00,23.55,23.56,23.51,23.54,66721.0,18.5041,18.5119,18.4726,18.4962,66721.0
2015-11-04 12:45:00,23.54,23.54,23.49,23.49,125616.0,18.4962,18.4962,18.4569,18.4569,125616.0
2015-11-04 12:50:00,23.49,23.52,23.49,23.52,69056.0,18.4569,18.4805,18.4569,18.4805,69056.0
2015-11-04 12:55:00,23.52,23.52,23.48,23.51,74604.0,18.4805,18.4805,18.4491,18.4726,74604.0
2015-11-04 13:00:00,23.51,23.51,23.45,23.45,68165.0,18.4726,18.4726,18.4255,18.4255,68165.0
2015-11-04 13:05:00,23.46,23.48,23.45,23.47,65782.0,18.4333,18.4491,18.4255,18.4412,65782.0
2015-11-04 13:10:00,23.46,23.5,23.45,23.48,134816.0,18.4333,18.4648,18.4255,18.4491,134816.0
2015-11-04 13:15:00,23.48,23.51,23.47,23.5,136524.0,18.4491,18.4726,18.4412,18.4648,136524.0
2015-11-04 13:20:00,23.5,23.52,23.49,23.52,103147.0,18.4648,18.4805,18.4569,18.4805,103147.0
2015-11-04 13:25:00,23.52,23.52,23.49,23.51,106861.0,18.4805,18.4805,18.4569,18.4726,106861.0
2015-11-04 13:30:00,23.5,23.52,23.49,23.51,45367.0,18.4648,18.4805,18.4569,18.4726,45367.0
2015-11-04 13:35:00,23.52,23.52,23.48,23.51,39875.0,18.4805,18.4805,18.4491,18.4726,39875.0
2015-11-04 13:40:00,23.5,23.51,23.44,23.46,71444.0,18.4648,18.4726,18.4176,18.4333,71444.0
2015-11-04 13:45:00,23.47,23.48,23.46,23.47,50349.0,18.4412,18.4491,18.4333,18.4412,50349.0
2015-11-04 13:50:00,23.47,23.48,23.46,23.47,57674.0,18.4412,18.4491,18.4333,18.4412,57674.0
2015-11-04 13:55:00,23.47,23.51,23.47,23.5,69798.0,18.4412,18.4726,18.4412,18.4648,69798.0
2015-11-04 14:00:00,23.5,23.52,23.49,23.5,73328.0,18.4648,18.4805,18.4569,18.4648,73328.0
2015-11-04 14:05:00,23.51,23.52,23.49,23.5,91732.0,18.4726,18.4805,18.4569,18.4648,91732.0
2015-11-04 14:10:00,23.5,23.5,23.49,23.5,28039.0,18.4648,18.4648,18.4569,18.4648,28039.0
2015-11-04 14:15:00,23.5,23.51,23.48,23.51,130687.0,18.4648,18.4726,18.4491,18.4726,130687.0
2015-11-04 14:20:00,23.51,23.53,23.5,23.51,221301.0,18.4726,18.4883,18.4648,18.4726,221301.0
2015-11-04 14:25:00,23.5,23.53,23.5,23.53,80259.0,18.4648,18.4883,18.4648,18.4883,80259.0
2015-11-04 14:30:00,23.53,23.56,23.53,23.56,48841.0,18.4883,18.5119,18.4883,18.5119,48841.0
2015-11-04 14:35:00,23.56,23.59,23.55,23.56,111404.0,18.5119,18.5355,18.5041,18.5119,111404.0
2015-11-04 14:40:00,23.55,23.56,23.52,23.52,107245.0,18.5041,18.5119,18.4805,18.4805,107245.0
2015-11-04 14:45:00,23.53,23.56,23.51,23.53,208846.0,18.4883,18.5119,18.4726,18.4883,208846.0
2015-11-04 14:50:00,23.53,23.53,23.5,23.52,44355.0,18.4883,18.4883,18.4648,18.4805,44355.0
2015-11-04 14:55:00,23.51,23.52,23.5,23.51,66068.0,18.4726,18.4805,18.4648,18.4726,66068.0
2015-11-04 15:00:00,23.51,23.53,23.49,23.52,253657.0,18.4726,18.4883,18.4569,18.4805,253657.0
2015-11-04 15:05:00,23.52,23.54,23.51,23.53,136650.0,18.4805,18.4962,18.4726,18.4883,136650.0
2015-11-04 15:10:00,23.53,23.54,23.5,23.5,126620.0,18.4883,18.4962,18.4648,18.4648,126620.0
2015-11-04 15:15:00,23.5,23.52,23.49,23.52,183839.0,18.4648,18.4805,18.4569,18.4805,183839.0
2015-11-04 15:20:00,23.51,23.52,23.5,23.5,90213.0,18.4726,18.4805,18.4648,18.4648,90213.0
2015-11-04 15:25:00,23.51,23.53,23.5,23.51,153393.0,18.4726,18.4883,18.4648,18.4726,153393.0
2015-11-04 15:30:00,23.51,23.56,23.5,23.55,300925.0,18.4726,18.5119,18.4648,18.5041,300925.0
2015-11-04 15:35:00,23.55,23.58,23.53,23.57,344093.0,18.5041,18.5276,18.4883,18.5198,344093.0
2015-11-04 15:40:00,23.56,23.57,23.54,23.54,225160.0,18.5119,18.5198,18.4962,18.4962,225160.0
2015-11-04 15:45:00,23.54,23.55,23.53,23.54,258799.0,18.4962,18.5041,18.4883,18.4962,258799.0
2015-11-04 15:50:00,23.54,23.54,23.49,23.49,575090.0,18.4962,18.4962,18.4569,18.4569,575090.0
2015-11-04 15:55:00,23.5,23.56,23.48,23.56,701048.0,18.4648,18.5119,18.4491,18.5119,701048.0
2015-11-05 09:30:00,23.23,23.23,23.13,23.16,338551.0,18.2526,18.2526,18.1741,18.1976,338551.0
2015-11-05 09:35:00,23.16,23.22,23.15,23.19,195996.0,18.1976,18.2448,18.1898,18.2212,195996.0
2015-11-05 09:40:00,23.18,23.18,23.07,23.1,203490.0,18.2133,18.2133,18.1269,18.1505,203490.0
2015-11-05 09:45:00,23.1,23.12,23.05,23.1,138493.0,18.1505,18.1662,18.1112,18.1505,138493.0
2015-11-05 09:50:00,23.1,23.12,23.07,23.11,116570.0,18.1505,18.1662,18.1269,18.1583,116570.0
2015-11-05 09:55:00,23.1,23.18,23.1,23.18,122399.0,18.1505,18.2133,18.1505,18.2133,122399.0
2015-11-05 10:00:00,23.18,23.19,23.14,23.16,117497.0,18.2133,18.2212,18.1819,18.1976,117497.0
2015-11-05 10:05:00,23.16,23.16,23.11,23.12,127393.0,18.1976,18.1976,18.1583,18.1662,127393.0
2015-11-05 10:10:00,23.11,23.11,23.06,23.08,105173.0,18.1583,18.1583,18.1191,18.1348,105173.0
2015-11-05 10:15:00,23.08,23.12,23.06,23.1,206557.0,18.1348,18.1662,18.1191,18.1505,206557.0
2015-11-05 10:20:00,23.09,23.12,23.05,23.08,79856.0,18.1426,18.1662,18.1112,18.1348,79856.0
2015-11-05 10:25:00,23.08,23.09,23.02,23.03,95262.0,18.1348,18.1426,18.0876,18.0955,95262.0
2015-11-05 10:30:00,23.03,23.04,23.0,23.01,166149.0,18.0955,18.1033,18.0719,18.0798,166149.0
2015-11-05 10:35:00,23.01,23.03,23.01,23.02,49998.0,18.0798,18.0955,18.0798,18.0876,49998.0
2015-11-05 10:40:00,23.01,23.06,22.97,23.05,208646.0,18.0798,18.1191,18.0483,18.1112,208646.0
2015-11-05 10:45:00,23.05,23.07,23.04,23.06,80544.0,18.1112,18.1269,18.1033,18.1191,80544.0
2015-11-05 10:50:00,23.05,23.06,23.02,23.05,95086.0,18.1112,18.1191,18.0876,18.1112,95086.0
2015-11-05 10:55:00,23.05,23.05,22.96,22.97,72482.0,18.1112,18.1112,18.0405,18.0483,72482.0
2015-11-05 11:00:00,22.97,23.04,22.96,23.03,158877.0,18.0483,18.1033,18.0405,18.0955,158877.0
2015-11-05 11:05:00,23.03,23.03,22.96,22.96,82170.0,18.0955,18.0955,18.0405,18.0405,82170.0
2015-11-05 11:10:00,22.96,22.99,22.95,22.98,86775.0,18.0405,18.0641,18.0326,18.0562,86775.0
2015-11-05 11:15:00,22.98,23.01,22.98,22.99,124782.0,18.0562,18.0798,18.0562,18.0641,124782.0
2015-11-05 11:20:00,22.98,23.01,22.98,23.0,107557.0,18.0562,18.0798,18.0562,18.0719,107557.0
2015-11-05 11:25:00,23.0,23.02,22.99,23.0,92946.0,18.0719,18.0876,18.0641,18.0719,92946.0
2015-11-05 11:30:00,23.0,23.03,22.99,23.02,54661.0,18.0719,18.0955,18.0641,18.0876,54661.0
2015-11-05 11:35:00,23.01,23.02,22.99,23.0,85003.0,18.0798,18.0876,18.0641,18.0719,85003.0
2015-11-05 11:40:00,23.0,23.05,22.99,23.05,58165.0,18.0719,18.1112,18.0641,18.1112,58165.0
2015-11-05 11:45:00,23.05,23.08,23.04,23.08,96722.0,18.1112,18.1348,18.1033,18.1348,96722.0
2015-11-05 11:50:00,23.07,23.08,23.07,23.08,30272.0,18.1269,18.1348,18.1269,18.1348,30272.0
2015-11-05 11:55:00,23.08,23.09,23.06,23.07,69027.0,18.1348,18.1426,18.1191,18.1269,69027.0
2015-11-05 12:00:00,23.08,23.09,23.06,23.08,57515.0,18.1348,18.1426,18.1191,18.1348,57515.0
2015-11-05 12:05:00,23.08,23.11,23.07,23.1,52136.0,18.1348,18.1583,18.1269,18.1505,52136.0
2015-11-05 12:10:00,23.1,23.1,23.06,23.08,56630.0,18.1505,18.1505,18.1191,18.1348,56630.0
2015-11-05 12:15:00,23.08,23.1,23.08,23.1,44147.0,18.1348,18.1505,18.1348,18.1505,44147.0
2015-11-05 12:20:00,23.1,23.12,23.09,23.12,60574.0,18.1505,18.1662,18.1426,18.1662,60574.0
2015-11-05 12:25:00,23.12,23.17,23.11,23.17,57878.0,18.1662,18.2055,18.1583,18.2055,57878.0
2015-11-05 12:30:00,23.17,23.17,23.13,23.15,68167.0,18.2055,18.2055,18.1741,18.1898,68167.0
2015-11-05 12:35:00,23.15,23.16,23.12,23.13,21860.0,18.1898,18.1976,18.1662,18.1741,21860.0
2015-11-05 12:40:00,23.14,23.18,23.13,23.16,132318.0,18.1819,18.2133,18.1741,18.1976,132318.0
2015-11-05 12:45:00,23.16,23.17,23.13,23.15,67660.0,18.1976,18.2055,18.1741,18.1898,67660.0
2015-11-05 12:50:00,23.15,23.18,23.14,23.17,54520.0,18.1898,18.2133,18.1819,18.2055,54520.0
2015-11-05 12:55:00,23.17,23.21,23.16,23.2,31584.0,18.2055,18.2369,18.1976,18.2291,31584.0
2015-11-05 13:00:00,23.2,23.21,23.18,23.19,36781.0,18.2291,18.2369,18.2133,18.2212,36781.0
2015-11-05 13:05:00,23.19,23.19,23.14,23.14,43075.0,18.2212,18.2212,18.1819,18.1819,43075.0
2015-11-05 13:10:00,23.14,23.16,23.13,23.14,45703.0,18.1819,18.1976,18.1741,18.1819,45703.0
2015-11-05 13:15:00,23.14,23.16,23.12,23.14,62869.0,18.1819,18.1976,18.1662,18.1819,62869.0
2015-11-05 13:20:00,23.14,23.15,23.09,23.1,245552.0,18.1819,18.1898,18.1426,18.1505,245552.0
2015-11-05 13:25:00,23.1,23.11,23.04,23.04,49736.0,18.1505,18.1583,18.1033,18.1033,49736.0
2015-11-05 13:30:00,23.05,23.1,23.04,23.09,45898.0,18.1112,18.1505,18.1033,18.1426,45898.0
2015-11-05 13:35:00,23.09,23.1,23.07,23.09,67782.0,18.1426,18.1505,18.1269,18.1426,67782.0
2015-11-05 13:40:00,23.09,23.1,23.07,23.08,41346.0,18.1426,18.1505,18.1269,18.1348,41346.0
2015-11-05 13:45:00,23.08,23.1,23.07,23.09,38225.0,18.1348,18.1505,18.1269,18.1426,38225.0
2015-11-05 13:50:00,23.08,23.1,23.08,23.1,27759.0,18.1348,18.1505,18.1348,18.1505,27759.0
2015-11-05 13:55:00,23.1,23.11,23.09,23.1,38288.0,18.1505,18.1583,18.1426,18.1505,38288.0
2015-11-05 14:00:00,23.11,23.12,23.1,23.1,28604.0,18.1583,18.1662,18.1505,18.1505,28604.0
2015-11-05 14:05:00,23.1,23.11,23.07,23.08,48008.0,18.1505,18.1583,18.1269,18.1348,48008.0
2015-11-05 14:10:00,23.07,23.1,23.07,23.09,93747.0,18.1269,18.1505,18.1269,18.1426,93747.0
2015-11-05 14:15:00,23.09,23.1,23.07,23.08,50435.0,18.1426,18.1505,18.1269,18.1348,50435.0
2015-11-05 14:20:00,23.07,23.1,23.04,23.06,78389.0,18.1269,18.1505,18.1033,18.1191,78389.0
2015-11-05 14:25:00,23.06,23.06,23.01,23.02,47584.0,18.1191,18.1191,18.0798,18.0876,47584.0
2015-11-05 14:30:00,23.02,23.03,23.0,23.03,75885.0,18.0876,18.0955,18.0719,18.0955,75885.0
2015-11-05 14:35:00,23.02,23.04,23.01,23.04,29173.0,18.0876,18.1033,18.0798,18.1033,29173.0
2015-11-05 14:40:00,23.04,23.09,23.03,23.07,81760.0,18.1033,18.1426,18.0955,18.1269,81760.0
2015-11-05 14:45:00,23.07,23.09,23.05,23.06,63846.0,18.1269,18.1426,18.1112,18.1191,63846.0
2015-11-05 14:50:00,23.07,23.1,23.06,23.08,124514.0,18.1269,18.1505,18.1191,18.1348,124514.0
2015-11-05 14:55:00,23.08,23.1,23.07,23.1,37702.0,18.1348,18.1505,18.1269,18.1505,37702.0
2015-11-05 15:00:00,23.1,23.11,23.07,23.08,81722.0,18.1505,18.1583,18.1269,18.1348,81722.0
2015-11-05 15:05:00,23.07,23.08,23.05,23.07,34853.0,18.1269,18.1348,18.1112,18.1269,34853.0
2015-11-05 15:10:00,23.07,23.08,23.01,23.03,100401.0,18.1269,18.1348,18.0798,18.0955,100401.0
2015-11-05 15:15:00,23.02,23.06,23.01,23.03,108067.0,18.0876,18.1191,18.0798,18.0955,108067.0
2015-11-05 15:20:00,23.04,23.05,23.02,23.03,55633.0,18.1033,18.1112,18.0876,18.0955,55633.0
2015-11-05 15:25:00,23.02,23.04,23.0,23.04,94699.0,18.0876,18.1033,18.0719,18.1033,94699.0
2015-11-05 15:30:00,23.04,23.04,23.01,23.02,75441.0,18.1033,18.1033,18.0798,18.0876,75441.0
2015-11-05 15:35:00,23.02,23.03,23.0,23.02,77296.0,18.0876,18.0955,18.0719,18.0876,77296.0
2015-11-05 15:40:00,23.02,23.02,22.98,23.02,190744.0,18.0876,18.0876,18.0562,18.0876,190744.0
2015-11-05 15:45:00,23.02,23.02,22.95,22.96,255042.0,18.0876,18.0876,18.0326,18.0405,255042.0
2015-11-05 15:50:00,22.96,22.99,22.95,22.98,228790.0,18.0405,18.0641,18.0326,18.0562,228790.0
2015-11-05 15:55:00,22.98,23.0,22.98,22.99,340914.0,18.0562,18.0719,18.0562,18.0641,340914.0
2015-11-06 09:30:00,22.59,22.68,22.43,22.63,422142.0,17.7498,17.8205,17.624,17.7812,422142.0
2015-11-06 09:35:00,22.62,22.66,22.53,22.55,270460.0,17.7733,17.8048,17.7026,17.7183,270460.0
2015-11-06 09:40:00,22.56,22.64,22.52,22.53,226611.0,17.7262,17.789,17.6948,17.7026,226611.0
2015-11-06 09:45:00,22.53,22.55,22.5,22.53,215352.0,17.7026,17.7183,17.679,17.7026,215352.0
2015-11-06 09:50:00,22.52,22.53,22.45,22.5,280851.0,17.6948,17.7026,17.6398,17.679,280851.0
2015-11-06 09:55:00,22.5,22.63,22.48,22.57,437932.0,17.679,17.7812,17.6633,17.734,437932.0
2015-11-06 10:00:00,22.57,22.58,22.53,22.54,336134.0,17.734,17.7419,17.7026,17.7105,336134.0
2015-11-06 10:05:00,22.54,22.56,22.53,22.54,117589.0,17.7105,17.7262,17.7026,17.7105,117589.0
2015-11-06 10:10:00,22.54,22.59,22.51,22.59,141258.0,17.7105,17.7498,17.6869,17.7498,141258.0
2015-11-06 10:15:00,22.59,22.68,22.57,22.68,165909.0,17.7498,17.8205,17.734,17.8205,165909.0
2015-11-06 10:20:00,22.67,22.68,22.62,22.64,126885.0,17.8126,17.8205,17.7733,17.789,126885.0
2015-11-06 10:25:00,22.63,22.68,22.63,22.68,236359.0,17.7812,17.8205,17.7812,17.8205,236359.0
2015-11-06 10:30:00,22.68,22.74,22.67,22.72,124635.0,17.8205,17.8676,17.8126,17.8519,124635.0
2015-11-06 10:35:00,22.73,22.73,22.66,22.68,249327.0,17.8598,17.8598,17.8048,17.8205,249327.0
2015-11-06 10:40:00,22.68,22.7,22.68,22.69,172257.0,17.8205,17.8362,17.8205,17.8283,172257.0
2015-11-06 10:45:00,22.7,22.7,22.65,22.67,87036.0,17.8362,17.8362,17.7969,17.8126,87036.0
2015-11-06 10:50:00,22.68,22.68,22.65,22.67,69008.0,17.8205,17.8205,17.7969,17.8126,69008.0
2015-11-06 10:55:00,22.67,22.67,22.64,22.66,69822.0,17.8126,17.8126,17.789,17.8048,69822.0
2015-11-06 11:00:00,22.66,22.69,22.64,22.67,44591.0,17.8048,17.8283,17.789,17.8126,44591.0
2015-11-06 11:05:00,22.67,22.71,22.67,22.69,58562.0,17.8126,17.844,17.8126,17.8283,58562.0
2015-11-06 11:10:00,22.68,22.7,22.66,22.68,54427.0,17.8205,17.8362,17.8048,17.8205,54427.0
2015-11-06 11:15:00,22.67,22.67,22.61,22.63,44240.0,17.8126,17.8126,17.7655,17.7812,44240.0
2015-11-06 11:20:00,22.63,22.66,22.61,22.63,55376.0,17.7812,17.8048,17.7655,17.7812,55376.0
2015-11-06 11:25:00,22.63,22.67,22.62,22.67,93029.0,17.7812,17.8126,17.7733,17.8126,93029.0
2015-11-06 11:30:00,22.68,22.71,22.67,22.7,56186.0,17.8205,17.844,17.8126,17.8362,56186.0
2015-11-06 11:35:00,22.71,22.72,22.66,22.68,68429.0,17.844,17.8519,17.8048,17.8205,68429.0
2015-11-06 11:40:00,22.68,22.74,22.67,22.7,62323.0,17.8205,17.8676,17.8126,17.8362,62323.0
2015-11-06 11:45:00,22.71,22.76,22.7,22.74,125054.0,17.844,17.8833,17.8362,17.8676,125054.0
2015-11-06 11:50:00,22.73,22.76,22.73,22.75,22581.0,17.8598,17.8833,17.8598,17.8755,22581.0
2015-11-06 11:55:00,22.75,22.77,22.73,22.77,17330.0,17.8755,17.8912,17.8598,17.8912,17330.0
2015-11-06 12:00:00,22.76,22.79,22.74,22.78,63672.0,17.8833,17.9069,17.8676,17.899,63672.0
2015-11-06 12:05:00,22.78,22.79,22.77,22.78,40849.0,17.899,17.9069,17.8912,17.899,40849.0
2015-11-06 12:10:00,22.78,22.79,22.76,22.77,22118.0,17.899,17.9069,17.8833,17.8912,22118.0
2015-11-06 12:15:00,22.78,22.78,22.74,22.75,38104.0,17.899,17.899,17.8676,17.8755,38104.0
2015-11-06 12:20:00,22.76,22.76,22.72,22.73,96025.0,17.8833,17.8833,17.8519,17.8598,96025.0
2015-11-06 12:25:00,22.73,22.74,22.7,22.71,39090.0,17.8598,17.8676,17.8362,17.844,39090.0
2015-11-06 12:30:00,22.71,22.72,22.69,22.7,35784.0,17.844,17.8519,17.8283,17.8362,35784.0
2015-11-06 12:35:00,22.71,22.71,22.68,22.7,99991.0,17.844,17.844,17.8205,17.8362,99991.0
2015-11-06 12:40:00,22.7,22.71,22.68,22.71,87221.0,17.8362,17.844,17.8205,17.844,87221.0
2015-11-06 12:45:00,22.7,22.74,22.7,22.73,53109.0,17.8362,17.8676,17.8362,17.8598,53109.0
2015-11-06 12:50:00,22.73,22.75,22.72,22.73,36099.0,17.8598,17.8755,17.8519,17.8598,36099.0
2015-11-06 12:55:00,22.73,22.74,22.72,22.73,12831.0,17.8598,17.8676,17.8519,17.8598,12831.0
2015-11-06 13:00:00,22.73,22.74,22.73,22.74,42954.0,17.8598,17.8676,17.8598,17.8676,42954.0
2015-11-06 13:05:00,22.74,22.75,22.72,22.74,64950.0,17.8676,17.8755,17.8519,17.8676,64950.0
2015-11-06 13:10:00,22.74,22.75,22.72,22.75,43313.0,17.8676,17.8755,17.8519,17.8755,43313.0
2015-11-06 13:15:00,22.75,22.75,22.72,22.74,34021.0,17.8755,17.8755,17.8519,17.8676,34021.0
2015-11-06 13:20:00,22.73,22.74,22.73,22.73,15379.0,17.8598,17.8676,17.8598,17.8598,15379.0
2015-11-06 13:25:00,22.73,22.79,22.73,22.75,133408.0,17.8598,17.9069,17.8598,17.8755,133408.0
2015-11-06 13:30:00,22.76,22.77,22.74,22.76,77460.0,17.8833,17.8912,17.8676,17.8833,77460.0
2015-11-06 13:35:00,22.76,22.77,22.75,22.77,51232.0,17.8833,17.8912,17.8755,17.8912,51232.0
2015-11-06 13:40:00,22.77,22.77,22.74,22.75,28258.0,17.8912,17.8912,17.8676,17.8755,28258.0
2015-11-06 13:45:00,22.75,22.77,22.74,22.76,19066.0,17.8755,17.8912,17.8676,17.8833,19066.0
2015-11-06 13:50:00,22.77,22.78,22.75,22.76,60658.0,17.8912,17.899,17.8755,17.8833,60658.0
2015-11-06 13:55:00,22.75,22.76,22.74,22.76,28765.0,17.8755,17.8833,17.8676,17.8833,28765.0
2015-11-06 14:00:00,22.76,22.78,22.74,22.76,65207.0,17.8833,17.899,17.8676,17.8833,65207.0
2015-11-06 14:05:00,22.76,22.78,22.75,22.78,183832.0,17.8833,17.899,17.8755,17.899,183832.0
2015-11-06 14:10:00,22.77,22.78,22.77,22.77,13026.0,17.8912,17.899,17.8912,17.8912,13026.0
2015-11-06 14:15:00,22.78,22.79,22.77,22.79,23994.0,17.899,17.9069,17.8912,17.9069,23994.0
2015-11-06 14:20:00,22.78,22.79,22.75,22.76,42125.0,17.899,17.9069,17.8755,17.8833,42125.0
2015-11-06 14:25:00,22.76,22.77,22.75,22.77,19720.0,17.8833,17.8912,17.8755,17.8912,19720.0
2015-11-06 14:30:00,22.77,22.78,22.73,22.73,46346.0,17.8912,17.899,17.8598,17.8598,46346.0
2015-11-06 14:35:00,22.73,22.77,22.73,22.75,33415.0,17.8598,17.8912,17.8598,17.8755,33415.0
2015-11-06 14:40:00,22.74,22.77,22.74,22.76,29935.0,17.8676,17.8912,17.8676,17.8833,29935.0
2015-11-06 14:45:00,22.75,22.78,22.75,22.78,39430.0,17.8755,17.899,17.8755,17.899,39430.0
2015-11-06 14:50:00,22.79,22.79,22.76,22.76,86942.0,17.9069,17.9069,17.8833,17.8833,86942.0
2015-11-06 14:55:00,22.77,22.8,22.76,22.8,66064.0,17.8912,17.9148,17.8833,17.9148,66064.0
2015-11-06 15:00:00,22.79,22.8,22.77,22.79,64640.0,17.9069,17.9148,17.8912,17.9069,64640.0
2015-11-06 15:05:00,22.78,22.79,22.78,22.78,15410.0,17.899,17.9069,17.899,17.899,15410.0
2015-11-06 15:10:00,22.78,22.79,22.76,22.78,69843.0,17.899,17.9069,17.8833,17.899,69843.0
2015-11-06 15:15:00,22.78,22.78,22.75,22.78,74401.0,17.899,17.899,17.8755,17.899,74401.0
2015-11-06 15:20:00,22.78,22.8,22.76,22.8,59139.0,17.899,17.9148,17.8833,17.9148,59139.0
2015-11-06 15:25:00,22.8,22.81,22.77,22.8,159651.0,17.9148,17.9226,17.8912,17.9148,159651.0
2015-11-06 15:30:00,22.8,22.81,22.79,22.81,34787.0,17.9148,17.9226,17.9069,17.9226,34787.0
2015-11-06 15:35:00,22.81,22.81,22.77,22.78,111188.0,17.9226,17.9226,17.8912,17.899,111188.0
2015-11-06 15:40:00,22.78,22.8,22.77,22.79,67567.0,17.899,17.9148,17.8912,17.9069,67567.0
2015-11-06 15:45:00,22.8,22.82,22.79,22.81,131970.0,17.9148,17.9305,17.9069,17.9226,131970.0
2015-11-06 15:50:00,22.8,22.83,22.8,22.81,165303.0,17.9148,17.9383,17.9148,17.9226,165303.0
2015-11-06 15:55:00,22.81,22.83,22.79,22.82,523497.0,17.9226,17.9383,17.9069,17.9305,523497.0
2015-11-09 09:30:00,22.75,22.81,22.68,22.7,159441.0,17.8755,17.9226,17.8205,17.8362,159441.0
2015-11-09 09:35:00,22.7,22.9,22.69,22.88,237351.0,17.8362,17.9933,17.8283,17.9776,237351.0
2015-11-09 09:40:00,22.88,22.88,22.77,22.78,73183.0,17.9776,17.9776,17.8912,17.899,73183.0
2015-11-09 09:45:00,22.78,22.95,22.77,22.94,251987.0,17.899,18.0326,17.8912,18.0248,251987.0
2015-11-09 09:50:00,22.94,22.98,22.93,22.98,175434.0,18.0248,18.0562,18.0169,18.0562,175434.0
2015-11-09 09:55:00,22.97,22.98,22.91,22.91,93361.0,18.0483,18.0562,18.0012,18.0012,93361.0
2015-11-09 10:00:00,22.91,22.97,22.89,22.93,98440.0,18.0012,18.0483,17.9855,18.0169,98440.0
2015-11-09 10:05:00,22.92,22.97,22.91,22.93,171825.0,18.009,18.0483,18.0012,18.0169,171825.0
2015-11-09 10:10:00,22.94,22.95,22.86,22.94,112063.0,18.0248,18.0326,17.9619,18.0248,112063.0
2015-11-09 10:15:00,22.94,22.95,22.9,22.91,77129.0,18.0248,18.0326,17.9933,18.0012,77129.0
2015-11-09 10:20:00,22.91,22.91,22.87,22.88,41061.0,18.0012,18.0012,17.9698,17.9776,41061.0
2015-11-09 10:25:00,22.88,22.88,22.8,22.82,190236.0,17.9776,17.9776,17.9148,17.9305,190236.0
2015-11-09 10:30:00,22.81,22.86,22.8,22.84,216157.0,17.9226,17.9619,17.9148,17.9462,216157.0
2015-11-09 10:35:00,22.83,22.83,22.81,22.83,71429.0,17.9383,17.9383,17.9226,17.9383,71429.0
2015-11-09 10:40:00,22.83,22.86,22.81,22.85,108361.0,17.9383,17.9619,17.9226,17.954,108361.0
2015-11-09 10:45:00,22.86,22.88,22.84,22.87,44778.0,17.9619,17.9776,17.9462,17.9698,44778.0
2015-11-09 10:50:00,22.87,22.89,22.86,22.87,75577.0,17.9698,17.9855,17.9619,17.9698,75577.0
2015-11-09 10:55:00,22.87,22.89,22.83,22.84,141060.0,17.9698,17.9855,17.9383,17.9462,141060.0
2015-11-09 11:00:00,22.85,22.85,22.79,22.8,42797.0,17.954,17.954,17.9069,17.9148,42797.0
2015-11-09 11:05:00,22.8,22.81,22.72,22.72,75495.0,17.9148,17.9226,17.8519,17.8519,75495.0
2015-11-09 11:10:00,22.73,22.76,22.71,22.74,61846.0,17.8598,17.8833,17.844,17.8676,61846.0
2015-11-09 11:15:00,22.73,22.78,22.7,22.76,48891.0,17.8598,17.899,17.8362,17.8833,48891.0
2015-11-09 11:20:00,22.76,22.81,22.74,22.81,63976.0,17.8833,17.9226,17.8676,17.9226,63976.0
2015-11-09 11:25:00,22.8,22.81,22.76,22.79,128446.0,17.9148,17.9226,17.8833,17.9069,128446.0
2015-11-09 11:30:00,22.79,22.81,22.75,22.77,160991.0,17.9069,17.9226,17.8755,17.8912,160991.0
2015-11-09 11:35:00,22.77,22.78,22.72,22.77,39522.0,17.8912,17.899,17.8519,17.8912,39522.0
2015-11-09 11:40:00,22.77,22.8,22.77,22.78,33658.0,17.8912,17.9148,17.8912,17.899,33658.0
2015-11-09 11:45:00,22.78,22.8,22.76,22.79,27798.0,17.899,17.9148,17.8833,17.9069,27798.0
2015-11-09 11:50:00,22.79,22.84,22.77,22.81,158947.0,17.9069,17.9462,17.8912,17.9226,158947.0
2015-11-09 11:55:00,22.81,22.83,22.8,22.81,153918.0,17.9226,17.9383,17.9148,17.9226,153918.0
2015-11-09 12:00:00,22.81,22.83,22.79,22.8,66191.0,17.9226,17.9383,17.9069,17.9148,66191.0
2015-11-09 12:05:00,22.8,22.82,22.8,22.82,38688.0,17.9148,17.9305,17.9148,17.9305,38688.0
2015-11-09 12:10:00,22.81,22.82,22.8,22.8,25317.0,17.9226,17.9305,17.9148,17.9148,25317.0
2015-11-09 12:15:00,22.8,22.84,22.8,22.81,27264.0,17.9148,17.9462,17.9148,17.9226,27264.0
2015-11-09 12:20:00,22.8,22.82,22.8,22.8,24722.0,17.9148,17.9305,17.9148,17.9148,24722.0
2015-11-09 12:25:00,22.8,22.8,22.78,22.79,17390.0,17.9148,17.9148,17.899,17.9069,17390.0
2015-11-09 12:30:00,22.78,22.78,22.74,22.74,73278.0,17.899,17.899,17.8676,17.8676,73278.0
2015-11-09 12:35:00,22.74,22.78,22.74,22.78,18625.0,17.8676,17.899,17.8676,17.899,18625.0
2015-11-09 12:40:00,22.78,22.8,22.77,22.79,49856.0,17.899,17.9148,17.8912,17.9069,49856.0
2015-11-09 12:45:00,22.78,22.8,22.76,22.77,22914.0,17.899,17.9148,17.8833,17.8912,22914.0
2015-11-09 12:50:00,22.77,22.79,22.76,22.76,26525.0,17.8912,17.9069,17.8833,17.8833,26525.0
2015-11-09 12:55:00,22.76,22.78,22.76,22.78,17235.0,17.8833,17.899,17.8833,17.899,17235.0
2015-11-09 13:00:00,22.78,22.8,22.77,22.79,32112.0,17.899,17.9148,17.8912,17.9069,32112.0
2015-11-09 13:05:00,22.79,22.8,22.78,22.78,30253.0,17.9069,17.9148,17.899,17.899,30253.0
2015-11-09 13:10:00,22.78,22.79,22.76,22.76,39954.0,17.899,17.9069,17.8833,17.8833,39954.0
2015-11-09 13:15:00,22.76,22.78,22.76,22.77,31564.0,17.8833,17.899,17.8833,17.8912,31564.0
2015-11-09 13:20:00,22.77,22.78,22.76,22.77,33410.0,17.8912,17.899,17.8833,17.8912,33410.0
2015-11-09 13:25:00,22.78,22.8,22.77,22.79,107279.0,17.899,17.9148,17.8912,17.9069,107279.0
2015-11-09 13:30:00,22.79,22.79,22.76,22.76,56686.0,17.9069,17.9069,17.8833,17.8833,56686.0
2015-11-09 13:35:00,22.77,22.8,22.76,22.8,31919.0,17.8912,17.9148,17.8833,17.9148,31919.0
2015-11-09 13:40:00,22.79,22.81,22.78,22.8,30093.0,17.9069,17.9226,17.899,17.9148,30093.0
2015-11-09 13:45:00,22.81,22.81,22.78,22.8,40672.0,17.9226,17.9226,17.899,17.9148,40672.0
2015-11-09 13:50:00,22.8,22.83,22.79,22.83,255878.0,17.9148,17.9383,17.9069,17.9383,255878.0
2015-11-09 13:55:00,22.83,22.87,22.82,22.85,128100.0,17.9383,17.9698,17.9305,17.954,128100.0
2015-11-09 14:00:00,22.84,22.87,22.84,22.87,87922.0,17.9462,17.9698,17.9462,17.9698,87922.0
2015-11-09 14:05:00,22.87,22.9,22.86,22.88,81220.0,17.9698,17.9933,17.9619,17.9776,81220.0
2015-11-09 14:10:00,22.88,22.89,22.86,22.88,100446.0,17.9776,17.9855,17.9619,17.9776,100446.0
2015-11-09 14:15:00,22.87,22.92,22.87,22.91,121566.0,17.9698,18.009,17.9698,18.0012,121566.0
2015-11-09 14:20:00,22.91,22.94,22.91,22.92,88757.0,18.0012,18.0248,18.0012,18.009,88757.0
2015-11-09 14:25:00,22.92,22.94,22.91,22.93,104134.0,18.009,18.0248,18.0012,18.0169,104134.0
2015-11-09 14:30:00,22.93,22.96,22.92,22.94,129826.0,18.0169,18.0405,18.009,18.0248,129826.0
2015-11-09 14:35:00,22.95,22.95,22.89,22.91,178890.0,18.0326,18.0326,17.9855,18.0012,178890.0
2015-11-09 14:40:00,22.92,22.93,22.9,22.9,136869.0,18.009,18.0169,17.9933,17.9933,136869.0
2015-11-09 14:45:00,22.9,22.92,22.9,22.92,37664.0,17.9933,18.009,17.9933,18.009,37664.0
2015-11-09 14:50:00,22.92,22.93,22.91,22.92,48780.0,18.009,18.0169,18.0012,18.009,48780.0
2015-11-09 14:55:00,22.92,22.92,22.9,22.91,60908.0,18.009,18.009,17.9933,18.0012,60908.0
2015-11-09 15:00:00,22.91,22.92,22.9,22.91,57299.0,18.0012,18.009,17.9933,18.0012,57299.0
2015-11-09 15:05:00,22.91,22.91,22.86,22.88,75884.0,18.0012,18.0012,17.9619,17.9776,75884.0
2015-11-09 15:10:00,22.89,22.89,22.87,22.89,38775.0,17.9855,17.9855,17.9698,17.9855,38775.0
2015-11-09 15:15:00,22.89,22.89,22.85,22.87,74886.0,17.9855,17.9855,17.954,17.9698,74886.0
2015-11-09 15:20:00,22.87,22.9,22.87,22.89,104308.0,17.9698,17.9933,17.9698,17.9855,104308.0
2015-11-09 15:25:00,22.9,22.93,22.89,22.91,172343.0,17.9933,18.0169,17.9855,18.0012,172343.0
2015-11-09 15:30:00,22.91,22.93,22.91,22.93,80632.0,18.0012,18.0169,18.0012,18.0169,80632.0
2015-11-09 15:35:00,22.93,22.93,22.9,22.93,174056.0,18.0169,18.0169,17.9933,18.0169,174056.0
2015-11-09 15:40:00,22.93,22.94,22.91,22.93,133666.0,18.0169,18.0248,18.0012,18.0169,133666.0
2015-11-09 15:45:00,22.93,22.95,22.92,22.94,73689.0,18.0169,18.0326,18.009,18.0248,73689.0
2015-11-09 15:50:00,22.95,22.95,22.93,22.95,90396.0,18.0326,18.0326,18.0169,18.0326,90396.0
2015-11-09 15:55:00,22.95,22.97,22.94,22.95,483988.0,18.0326,18.0483,18.0248,18.0326,483988.0
2015-11-10 09:30:00,22.51,22.63,22.46,22.63,271685.0,17.6869,17.7812,17.6476,17.7812,271685.0
2015-11-10 09:35:00,22.64,22.67,22.6,22.6,140094.0,17.789,17.8126,17.7576,17.7576,140094.0
2015-11-10 09:40:00,22.6,22.61,22.43,22.43,186015.0,17.7576,17.7655,17.624,17.624,186015.0
2015-11-10 09:45:00,22.43,22.51,22.4,22.51,165630.0,17.624,17.6869,17.6005,17.6869,165630.0
2015-11-10 09:50:00,22.51,22.58,22.5,22.58,97876.0,17.6869,17.7419,17.679,17.7419,97876.0
2015-11-10 09:55:00,22.58,22.62,22.57,22.6,46028.0,17.7419,17.7733,17.734,17.7576,46028.0
2015-11-10 10:00:00,22.61,22.61,22.55,22.56,90245.0,17.7655,17.7655,17.7183,17.7262,90245.0
2015-11-10 10:05:00,22.56,22.59,22.54,22.55,98674.0,17.7262,17.7498,17.7105,17.7183,98674.0
2015-11-10 10:10:00,22.55,22.56,22.51,22.53,89581.0,17.7183,17.7262,17.6869,17.7026,89581.0
2015-11-10 10:15:00,22.53,22.55,22.52,22.55,87013.0,17.7026,17.7183,17.6948,17.7183,87013.0
2015-11-10 10:20:00,22.55,22.55,22.5,22.5,63362.0,17.7183,17.7183,17.679,17.679,63362.0
2015-11-10 10:25:00,22.51,22.52,22.49,22.52,32539.0,17.6869,17.6948,17.6712,17.6948,32539.0
2015-11-10 10:30:00,22.52,22.55,22.52,22.53,52504.0,17.6948,17.7183,17.6948,17.7026,52504.0
2015-11-10 10:35:00,22.52,22.54,22.52,22.54,62785.0,17.6948,17.7105,17.6948,17.7105,62785.0
2015-11-10 10:40:00,22.54,22.54,22.52,22.53,54022.0,17.7105,17.7105,17.6948,17.7026,54022.0
2015-11-10 10:45:00,22.54,22.54,22.48,22.49,53153.0,17.7105,17.7105,17.6633,17.6712,53153.0
2015-11-10 10:50:00,22.5,22.5,22.47,22.49,49240.0,17.679,17.679,17.6555,17.6712,49240.0
2015-11-10 10:55:00,22.49,22.53,22.49,22.52,56383.0,17.6712,17.7026,17.6712,17.6948,56383.0
2015-11-10 11:00:00,22.53,22.53,22.47,22.48,105390.0,17.7026,17.7026,17.6555,17.6633,105390.0
2015-11-10 11:05:00,22.47,22.47,22.36,22.36,410399.0,17.6555,17.6555,17.569,17.569,410399.0
2015-11-10 11:10:00,22.37,22.39,22.34,22.39,166963.0,17.5769,17.5926,17.5533,17.5926,166963.0
2015-11-10 11:15:00,22.39,22.4,22.38,22.39,34895.0,17.5926,17.6005,17.5848,17.5926,34895.0
2015-11-10 11:20:00,22.4,22.45,22.39,22.42,142543.0,17.6005,17.6398,17.5926,17.6162,142543.0
2015-11-10 11:25:00,22.42,22.42,22.37,22.39,128434.0,17.6162,17.6162,17.5769,17.5926,128434.0
2015-11-10 11:30:00,22.39,22.44,22.39,22.4,74266.0,17.5926,17.6319,17.5926,17.6005,74266.0
2015-11-10 11:35:00,22.4,22.41,22.37,22.38,72671.0,17.6005,17.6083,17.5769,17.5848,72671.0
2015-11-10 11:40:00,22.39,22.41,22.38,22.4,60014.0,17.5926,17.6083,17.5848,17.6005,60014.0
2015-11-10 11:45:00,22.41,22.42,22.4,22.41,25643.0,17.6083,17.6162,17.6005,17.6083,25643.0
2015-11-10 11:50:00,22.4,22.41,22.4,22.41,14300.0,17.6005,17.6083,17.6005,17.6083,14300.0
2015-11-10 11:55:00,22.41,22.43,22.39,22.43,45941.0,17.6083,17.624,17.5926,17.624,45941.0
2015-11-10 12:00:00,22.43,22.43,22.4,22.41,27557.0,17.624,17.624,17.6005,17.6083,27557.0
2015-11-10 12:05:00,22.42,22.42,22.38,22.39,96321.0,17.6162,17.6162,17.5848,17.5926,96321.0
2015-11-10 12:10:00,22.39,22.42,22.39,22.4,85743.0,17.5926,17.6162,17.5926,17.6005,85743.0
2015-11-10 12:15:00,22.4,22.41,22.4,22.4,50511.0,17.6005,17.6083,17.6005,17.6005,50511.0
2015-11-10 12:20:00,22.41,22.41,22.4,22.4,11687.0,17.6083,17.6083,17.6005,17.6005,11687.0
2015-11-10 12:25:00,22.41,22.41,22.37,22.38,65101.0,17.6083,17.6083,17.5769,17.5848,65101.0
2015-11-10 12:30:00,22.38,22.38,22.34,22.35,32259.0,17.5848,17.5848,17.5533,17.5612,32259.0
2015-11-10 12:35:00,22.36,22.36,22.35,22.36,11509.0,17.569,17.569,17.5612,17.569,11509.0
2015-11-10 12:40:00,22.36,22.36,22.33,22.36,55398.0,17.569,17.569,17.5455,17.569,55398.0
2015-11-10 12:45:00,22.36,22.36,22.35,22.36,32741.0,17.569,17.569,17.5612,17.569,32741.0
2015-11-10 12:50:00,22.36,22.38,22.35,22.37,25659.0,17.569,17.5848,17.5612,17.5769,25659.0
2015-11-10 12:55:00,22.38,22.39,22.37,22.39,21413.0,17.5848,17.5926,17.5769,17.5926,21413.0
2015-11-10 13:00:00,22.39,22.39,22.37,22.38,20153.0,17.5926,17.5926,17.5769,17.5848,20153.0
2015-11-10 13:05:00,22.38,22.38,22.36,22.36,22071.0,17.5848,17.5848,17.569,17.569,22071.0
2015-11-10 13:10:00,22.37,22.4,22.36,22.4,89870.0,17.5769,17.6005,17.569,17.6005,89870.0
2015-11-10 13:15:00,22.4,22.41,22.39,22.4,36771.0,17.6005,17.6083,17.5926,17.6005,36771.0
2015-11-10 13:20:00,22.41,22.41,22.4,22.41,25034.0,17.6083,17.6083,17.6005,17.6083,25034.0
2015-11-10 13:25:00,22.41,22.42,22.4,22.42,33257.0,17.6083,17.6162,17.6005,17.6162,33257.0
2015-11-10 13:30:00,22.42,22.43,22.41,22.43,36758.0,17.6162,17.624,17.6083,17.624,36758.0
2015-11-10 13:35:00,22.43,22.44,22.42,22.44,17137.0,17.624,17.6319,17.6162,17.6319,17137.0
2015-11-10 13:40:00,22.44,22.44,22.43,22.44,23057.0,17.6319,17.6319,17.624,17.6319,23057.0
2015-11-10 13:45:00,22.44,22.46,22.42,22.46,37826.0,17.6319,17.6476,17.6162,17.6476,37826.0
2015-11-10 13:50:00,22.46,22.5,22.46,22.5,103367.0,17.6476,17.679,17.6476,17.679,103367.0
2015-11-10 13:55:00,22.5,22.54,22.5,22.51,77269.0,17.679,17.7105,17.679,17.6869,77269.0
2015-11-10 14:00:00,22.51,22.52,22.5,22.51,33355.0,17.6869,17.6948,17.679,17.6869,33355.0
2015-11-10 14:05:00,22.51,22.51,22.49,22.5,52955.0,17.6869,17.6869,17.6712,17.679,52955.0
2015-11-10 14:10:00,22.5,22.51,22.49,22.5,115214.0,17.679,17.6869,17.6712,17.679,115214.0
2015-11-10 14:15:00,22.5,22.5,22.48,22.48,42789.0,17.679,17.679,17.6633,17.6633,42789.0
2015-11-10 14:20:00,22.48,22.49,22.46,22.46,47871.0,17.6633,17.6712,17.6476,17.6476,47871.0
2015-11-10 14:25:00,22.46,22.5,22.46,22.5,55548.0,17.6476,17.679,17.6476,17.679,55548.0
2015-11-10 14:30:00,22.5,22.5,22.49,22.5,37291.0,17.679,17.679,17.6712,17.679,37291.0
2015-11-10 14:35:00,22.49,22.52,22.49,22.49,121524.0,17.6712,17.6948,17.6712,17.6712,121524.0
2015-11-10 14:40:00,22.49,22.53,22.49,22.53,83794.0,17.6712,17.7026,17.6712,17.7026,83794.0
2015-11-10 14:45:00,22.53,22.57,22.53,22.56,53965.0,17.7026,17.734,17.7026,17.7262,53965.0
2015-11-10 14:50:00,22.55,22.56,22.54,22.54,67812.0,17.7183,17.7262,17.7105,17.7105,67812.0
2015-11-10 14:55:00,22.55,22.56,22.54,22.55,62388.0,17.7183,17.7262,17.7105,17.7183,62388.0
2015-11-10 15:00:00,22.54,22.56,22.52,22.54,117944.0,17.7105,17.7262,17.6948,17.7105,117944.0
2015-11-10 15:05:00,22.54,22.56,22.53,22.54,40376.0,17.7105,17.7262,17.7026,17.7105,40376.0
2015-11-10 15:10:00,22.54,22.54,22.52,22.53,22898.0,17.7105,17.7105,17.6948,17.7026,22898.0
2015-11-10 15:15:00,22.53,22.55,22.5,22.55,111307.0,17.7026,17.7183,17.679,17.7183,111307.0
2015-11-10 15:20:00,22.55,22.55,22.53,22.54,80910.0,17.7183,17.7183,17.7026,17.7105,80910.0
2015-11-10 15:25:00,22.55,22.56,22.54,22.55,68962.0,17.7183,17.7262,17.7105,17.7183,68962.0
2015-11-10 15:30:00,22.55,22.55,22.52,22.54,133120.0,17.7183,17.7183,17.6948,17.7105,133120.0
2015-11-10 15:35:00,22.53,22.54,22.51,22.52,80247.0,17.7026,17.7105,17.6869,17.6948,80247.0
2015-11-10 15:40:00,22.52,22.54,22.51,22.54,136344.0,17.6948,17.7105,17.6869,17.7105,136344.0
2015-11-10 15:45:00,22.54,22.54,22.52,22.53,224099.0,17.7105,17.7105,17.6948,17.7026,224099.0
2015-11-10 15:50:00,22.52,22.53,22.49,22.49,235011.0,17.6948,17.7026,17.6712,17.6712,235011.0
2015-11-10 15:55:00,22.5,22.52,22.49,22.51,686212.0,17.679,17.6948,17.6712,17.6869,686212.0
2015-11-11 09:30:00,22.41,22.45,22.28,22.41,238391.0,17.6083,17.6398,17.5062,17.6083,238391.0
2015-11-11 09:35:00,22.41,22.46,22.4,22.41,127510.0,17.6083,17.6476,17.6005,17.6083,127510.0
2015-11-11 09:40:00,22.42,22.43,22.4,22.43,77721.0,17.6162,17.624,17.6005,17.624,77721.0
2015-11-11 09:45:00,22.43,22.48,22.42,22.48,108093.0,17.624,17.6633,17.6162,17.6633,108093.0
2015-11-11 09:50:00,22.47,22.54,22.47,22.49,98603.0,17.6555,17.7105,17.6555,17.6712,98603.0
2015-11-11 09:55:00,22.49,22.51,22.44,22.46,133245.0,17.6712,17.6869,17.6319,17.6476,133245.0
2015-11-11 10:00:00,22.46,22.49,22.46,22.48,35687.0,17.6476,17.6712,17.6476,17.6633,35687.0
2015-11-11 10:05:00,22.49,22.49,22.47,22.48,78196.0,17.6712,17.6712,17.6555,17.6633,78196.0
2015-11-11 10:10:00,22.48,22.51,22.47,22.49,176926.0,17.6633,17.6869,17.6555,17.6712,176926.0
2015-11-11 10:15:00,22.49,22.5,22.48,22.5,80786.0,17.6712,17.679,17.6633,17.679,80786.0
2015-11-11 10:20:00,22.5,22.51,22.48,22.5,81281.0,17.679,17.6869,17.6633,17.679,81281.0
2015-11-11 10:25:00,22.51,22.54,22.5,22.54,21433.0,17.6869,17.7105,17.679,17.7105,21433.0
2015-11-11 10:30:00,22.54,22.56,22.54,22.54,55132.0,17.7105,17.7262,17.7105,17.7105,55132.0
2015-11-11 10:35:00,22.54,22.55,22.5,22.51,97911.0,17.7105,17.7183,17.679,17.6869,97911.0
2015-11-11 10:40:00,22.5,22.51,22.48,22.5,91116.0,17.679,17.6869,17.6633,17.679,91116.0
2015-11-11 10:45:00,22.49,22.51,22.48,22.49,62519.0,17.6712,17.6869,17.6633,17.6712,62519.0
2015-11-11 10:50:00,22.48,22.5,22.47,22.5,88218.0,17.6633,17.679,17.6555,17.679,88218.0
2015-11-11 10:55:00,22.49,22.54,22.49,22.54,23824.0,17.6712,17.7105,17.6712,17.7105,23824.0
2015-11-11 11:00:00,22.54,22.56,22.5,22.54,66779.0,17.7105,17.7262,17.679,17.7105,66779.0
2015-11-11 11:05:00,22.55,22.55,22.52,22.55,62123.0,17.7183,17.7183,17.6948,17.7183,62123.0
2015-11-11 11:10:00,22.54,22.55,22.53,22.55,24982.0,17.7105,17.7183,17.7026,17.7183,24982.0
2015-11-11 11:15:00,22.55,22.55,22.54,22.55,31717.0,17.7183,17.7183,17.7105,17.7183,31717.0
2015-11-11 11:20:00,22.55,22.59,22.54,22.57,118965.0,17.7183,17.7498,17.7105,17.734,118965.0
2015-11-11 11:25:00,22.57,22.59,22.55,22.59,65299.0,17.734,17.7498,17.7183,17.7498,65299.0
2015-11-11 11:30:00,22.59,22.62,22.58,22.6,198100.0,17.7498,17.7733,17.7419,17.7576,198100.0
2015-11-11 11:35:00,22.6,22.6,22.55,22.58,167168.0,17.7576,17.7576,17.7183,17.7419,167168.0
2015-11-11 11:40:00,22.58,22.6,22.58,22.59,24956.0,17.7419,17.7576,17.7419,17.7498,24956.0
2015-11-11 11:45:00,22.58,22.6,22.58,22.59,46032.0,17.7419,17.7576,17.7419,17.7498,46032.0
2015-11-11 11:50:00,22.58,22.62,22.57,22.62,49293.0,17.7419,17.7733,17.734,17.7733,49293.0
2015-11-11 11:55:00,22.62,22.63,22.59,22.61,71902.0,17.7733,17.7812,17.7498,17.7655,71902.0
2015-11-11 12:00:00,22.6,22.61,22.6,22.6,3923.0,17.7576,17.7655,17.7576,17.7576,3923.0
2015-11-11 12:05:00,22.61,22.61,22.58,22.59,45141.0,17.7655,17.7655,17.7419,17.7498,45141.0
2015-11-11 12:10:00,22.59,22.6,22.58,22.59,86078.0,17.7498,17.7576,17.7419,17.7498,86078.0
2015-11-11 12:15:00,22.59,22.62,22.58,22.62,24044.0,17.7498,17.7733,17.7419,17.7733,24044.0
2015-11-11 12:20:00,22.62,22.66,22.61,22.66,28035.0,17.7733,17.8048,17.7655,17.8048,28035.0
2015-11-11 12:25:00,22.66,22.68,22.64,22.65,50147.0,17.8048,17.8205,17.789,17.7969,50147.0
2015-11-11 12:30:00,22.66,22.67,22.65,22.66,11648.0,17.8048,17.8126,17.7969,17.8048,11648.0
2015-11-11 12:35:00,22.67,22.7,22.66,22.69,37764.0,17.8126,17.8362,17.8048,17.8283,37764.0
2015-11-11 12:40:00,22.69,22.7,22.68,22.69,9744.0,17.8283,17.8362,17.8205,17.8283,9744.0
2015-11-11 12:45:00,22.68,22.69,22.68,22.69,9245.0,17.8205,17.8283,17.8205,17.8283,9245.0
2015-11-11 12:50:00,22.68,22.69,22.65,22.65,67031.0,17.8205,17.8283,17.7969,17.7969,67031.0
2015-11-11 12:55:00,22.66,22.67,22.65,22.67,56928.0,17.8048,17.8126,17.7969,17.8126,56928.0
2015-11-11 13:00:00,22.66,22.67,22.62,22.63,85613.0,17.8048,17.8126,17.7733,17.7812,85613.0
2015-11-11 13:05:00,22.63,22.63,22.59,22.6,59694.0,17.7812,17.7812,17.7498,17.7576,59694.0
2015-11-11 13:10:00,22.6,22.6,22.59,22.6,7025.0,17.7576,17.7576,17.7498,17.7576,7025.0
2015-11-11 13:15:00,22.6,22.6,22.59,22.6,5700.0,17.7576,17.7576,17.7498,17.7576,5700.0
2015-11-11 13:20:00,22.6,22.64,22.59,22.63,58387.0,17.7576,17.789,17.7498,17.7812,58387.0
2015-11-11 13:25:00,22.62,22.63,22.6,22.61,15906.0,17.7733,17.7812,17.7576,17.7655,15906.0
2015-11-11 13:30:00,22.61,22.63,22.6,22.63,24542.0,17.7655,17.7812,17.7576,17.7812,24542.0
2015-11-11 13:35:00,22.62,22.64,22.59,22.64,86734.0,17.7733,17.789,17.7498,17.789,86734.0
2015-11-11 13:40:00,22.64,22.67,22.63,22.65,38329.0,17.789,17.8126,17.7812,17.7969,38329.0
2015-11-11 13:45:00,22.65,22.66,22.63,22.64,50041.0,17.7969,17.8048,17.7812,17.789,50041.0
2015-11-11 13:50:00,22.64,22.66,22.63,22.66,31557.0,17.789,17.8048,17.7812,17.8048,31557.0
2015-11-11 13:55:00,22.65,22.66,22.63,22.63,12144.0,17.7969,17.8048,17.7812,17.7812,12144.0
2015-11-11 14:00:00,22.64,22.65,22.63,22.64,14711.0,17.789,17.7969,17.7812,17.789,14711.0
2015-11-11 14:05:00,22.64,22.64,22.62,22.63,22799.0,17.789,17.789,17.7733,17.7812,22799.0
2015-11-11 14:10:00,22.62,22.64,22.61,22.64,32093.0,17.7733,17.789,17.7655,17.789,32093.0
2015-11-11 14:15:00,22.63,22.64,22.61,22.63,42691.0,17.7812,17.789,17.7655,17.7812,42691.0
2015-11-11 14:20:00,22.63,22.64,22.63,22.64,9810.0,17.7812,17.789,17.7812,17.789,9810.0
2015-11-11 14:25:00,22.64,22.67,22.63,22.67,47908.0,17.789,17.8126,17.7812,17.8126,47908.0
2015-11-11 14:30:00,22.67,22.67,22.66,22.67,9851.0,17.8126,17.8126,17.8048,17.8126,9851.0
2015-11-11 14:35:00,22.67,22.67,22.64,22.65,34328.0,17.8126,17.8126,17.789,17.7969,34328.0
2015-11-11 14:40:00,22.64,22.65,22.62,22.63,17831.0,17.789,17.7969,17.7733,17.7812,17831.0
2015-11-11 14:45:00,22.63,22.64,22.62,22.64,19565.0,17.7812,17.789,17.7733,17.789,19565.0
2015-11-11 14:50:00,22.64,22.65,22.61,22.62,44629.0,17.789,17.7969,17.7655,17.7733,44629.0
2015-11-11 14:55:00,22.62,22.62,22.59,22.6,58606.0,17.7733,17.7733,17.7498,17.7576,58606.0
2015-11-11 15:00:00,22.59,22.6,22.57,22.57,163052.0,17.7498,17.7576,17.734,17.734,163052.0
2015-11-11 15:05:00,22.57,22.6,22.56,22.58,103959.0,17.734,17.7576,17.7262,17.7419,103959.0
2015-11-11 15:10:00,22.58,22.59,22.56,22.58,73539.0,17.7419,17.7498,17.7262,17.7419,73539.0
2015-11-11 15:15:00,22.58,22.59,22.56,22.58,45583.0,17.7419,17.7498,17.7262,17.7419,45583.0
2015-11-11 15:20:00,22.57,22.58,22.57,22.57,19757.0,17.734,17.7419,17.734,17.734,19757.0
2015-11-11 15:25:00,22.58,22.59,22.57,22.59,40140.0,17.7419,17.7498,17.734,17.7498,40140.0
2015-11-11 15:30:00,22.58,22.61,22.57,22.58,103414.0,17.7419,17.7655,17.734,17.7419,103414.0
2015-11-11 15:35:00,22.58,22.6,22.57,22.6,136236.0,17.7419,17.7576,17.734,17.7576,136236.0
2015-11-11 15:40:00,22.59,22.62,22.58,22.61,67957.0,17.7498,17.7733,17.7419,17.7655,67957.0
2015-11-11 15:45:00,22.6,22.61,22.57,22.57,105231.0,17.7576,17.7655,17.734,17.734,105231.0
2015-11-11 15:50:00,22.57,22.59,22.55,22.59,115617.0,17.734,17.7498,17.7183,17.7498,115617.0
2015-11-11 15:55:00,22.59,22.6,22.58,22.59,230589.0,17.7498,17.7576,17.7419,17.7498,230589.0
2015-11-12 09:30:00,22.44,22.51,22.43,22.44,217872.0,17.6319,17.6869,17.624,17.6319,217872.0
2015-11-12 09:35:00,22.44,22.5,22.42,22.48,78146.0,17.6319,17.679,17.6162,17.6633,78146.0
2015-11-12 09:40:00,22.48,22.49,22.41,22.43,110264.0,17.6633,17.6712,17.6083,17.624,110264.0
2015-11-12 09:45:00,22.43,22.46,22.41,22.46,122701.0,17.624,17.6476,17.6083,17.6476,122701.0
2015-11-12 09:50:00,22.45,22.46,22.42,22.46,164265.0,17.6398,17.6476,17.6162,17.6476,164265.0
2015-11-12 09:55:00,22.45,22.53,22.45,22.51,92187.0,17.6398,17.7026,17.6398,17.6869,92187.0
2015-11-12 10:00:00,22.52,22.52,22.46,22.47,97989.0,17.6948,17.6948,17.6476,17.6555,97989.0
2015-11-12 10:05:00,22.46,22.51,22.45,22.51,147322.0,17.6476,17.6869,17.6398,17.6869,147322.0
2015-11-12 10:10:00,22.51,22.59,22.5,22.59,129962.0,17.6869,17.7498,17.679,17.7498,129962.0
2015-11-12 10:15:00,22.58,22.65,22.57,22.63,123472.0,17.7419,17.7969,17.734,17.7812,123472.0
2015-11-12 10:20:00,22.63,22.63,22.59,22.6,51801.0,17.7812,17.7812,17.7498,17.7576,51801.0
2015-11-12 10:25:00,22.59,22.64,22.59,22.61,215027.0,17.7498,17.789,17.7498,17.7655,215027.0
2015-11-12 10:30:00,22.61,22.62,22.59,22.6,63154.0,17.7655,17.7733,17.7498,17.7576,63154.0
2015-11-12 10:35:00,22.6,22.64,22.59,22.64,32423.0,17.7576,17.789,17.7498,17.789,32423.0
2015-11-12 10:40:00,22.63,22.65,22.62,22.64,45634.0,17.7812,17.7969,17.7733,17.789,45634.0
2015-11-12 10:45:00,22.63,22.65,22.6,22.6,28012.0,17.7812,17.7969,17.7576,17.7576,28012.0
2015-11-12 10:50:00,22.6,22.64,22.59,22.64,53489.0,17.7576,17.789,17.7498,17.789,53489.0
2015-11-12 10:55:00,22.62,22.68,22.61,22.68,66331.0,17.7733,17.8205,17.7655,17.8205,66331.0
2015-11-12 11:00:00,22.66,22.67,22.62,22.64,84591.0,17.8048,17.8126,17.7733,17.789,84591.0
2015-11-12 11:05:00,22.64,22.64,22.61,22.64,29686.0,17.789,17.789,17.7655,17.789,29686.0
2015-11-12 11:10:00,22.64,22.64,22.57,22.57,44067.0,17.789,17.789,17.734,17.734,44067.0
2015-11-12 11:15:00,22.57,22.58,22.51,22.52,40729.0,17.734,17.7419,17.6869,17.6948,40729.0
2015-11-12 11:20:00,22.52,22.54,22.5,22.53,58091.0,17.6948,17.7105,17.679,17.7026,58091.0
2015-11-12 11:25:00,22.52,22.53,22.5,22.51,32760.0,17.6948,17.7026,17.679,17.6869,32760.0
2015-11-12 11:30:00,22.51,22.51,22.48,22.49,23806.0,17.6869,17.6869,17.6633,17.6712,23806.0
2015-11-12 11:35:00,22.49,22.54,22.48,22.53,157207.0,17.6712,17.7105,17.6633,17.7026,157207.0
2015-11-12 11:40:00,22.54,22.55,22.51,22.51,108994.0,17.7105,17.7183,17.6869,17.6869,108994.0
2015-11-12 11:45:00,22.5,22.51,22.46,22.47,61839.0,17.679,17.6869,17.6476,17.6555,61839.0
2015-11-12 11:50:00,22.48,22.48,22.45,22.46,26452.0,17.6633,17.6633,17.6398,17.6476,26452.0
2015-11-12 11:55:00,22.47,22.5,22.46,22.49,33886.0,17.6555,17.679,17.6476,17.6712,33886.0
2015-11-12 12:00:00,22.5,22.51,22.47,22.47,23131.0,17.679,17.6869,17.6555,17.6555,23131.0
2015-11-12 12:05:00,22.47,22.47,22.44,22.45,20698.0,17.6555,17.6555,17.6319,17.6398,20698.0
2015-11-12 12:10:00,22.44,22.46,22.4,22.41,54307.0,17.6319,17.6476,17.6005,17.6083,54307.0
2015-11-12 12:15:00,22.41,22.42,22.4,22.41,50658.0,17.6083,17.6162,17.6005,17.6083,50658.0
2015-11-12 12:20:00,22.41,22.42,22.36,22.38,78405.0,17.6083,17.6162,17.569,17.5848,78405.0
2015-11-12 12:25:00,22.38,22.4,22.38,22.4,35914.0,17.5848,17.6005,17.5848,17.6005,35914.0
2015-11-12 12:30:00,22.39,22.42,22.39,22.41,23636.0,17.5926,17.6162,17.5926,17.6083,23636.0
2015-11-12 12:35:00,22.41,22.41,22.39,22.4,5650.0,17.6083,17.6083,17.5926,17.6005,5650.0
2015-11-12 12:40:00,22.39,22.41,22.39,22.4,12939.0,17.5926,17.6083,17.5926,17.6005,12939.0
2015-11-12 12:45:00,22.41,22.43,22.39,22.42,25791.0,17.6083,17.624,17.5926,17.6162,25791.0
2015-11-12 12:50:00,22.43,22.44,22.42,22.43,11040.0,17.624,17.6319,17.6162,17.624,11040.0
2015-11-12 12:55:00,22.44,22.45,22.42,22.45,17372.0,17.6319,17.6398,17.6162,17.6398,17372.0
2015-11-12 13:00:00,22.44,22.48,22.44,22.47,9720.0,17.6319,17.6633,17.6319,17.6555,9720.0
2015-11-12 13:05:00,22.47,22.48,22.45,22.46,20939.0,17.6555,17.6633,17.6398,17.6476,20939.0
2015-11-12 13:10:00,22.45,22.46,22.45,22.45,3375.0,17.6398,17.6476,17.6398,17.6398,3375.0
2015-11-12 13:15:00,22.45,22.46,22.44,22.46,14016.0,17.6398,17.6476,17.6319,17.6476,14016.0
2015-11-12 13:20:00,22.46,22.46,22.42,22.44,51173.0,17.6476,17.6476,17.6162,17.6319,51173.0
2015-11-12 13:25:00,22.44,22.44,22.42,22.43,18228.0,17.6319,17.6319,17.6162,17.624,18228.0
2015-11-12 13:30:00,22.43,22.44,22.41,22.41,40982.0,17.624,17.6319,17.6083,17.6083,40982.0
2015-11-12 13:35:00,22.42,22.45,22.41,22.45,26095.0,17.6162,17.6398,17.6083,17.6398,26095.0
2015-11-12 13:40:00,22.44,22.45,22.43,22.44,6624.0,17.6319,17.6398,17.624,17.6319,6624.0
2015-11-12 13:45:00,22.43,22.44,22.41,22.44,25552.0,17.624,17.6319,17.6083,17.6319,25552.0
2015-11-12 13:50:00,22.43,22.44,22.43,22.44,7870.0,17.624,17.6319,17.624,17.6319,7870.0
2015-11-12 13:55:00,22.43,22.46,22.42,22.43,22896.0,17.624,17.6476,17.6162,17.624,22896.0
2015-11-12 14:00:00,22.43,22.44,22.42,22.42,20606.0,17.624,17.6319,17.6162,17.6162,20606.0
2015-11-12 14:05:00,22.42,22.42,22.39,22.41,45924.0,17.6162,17.6162,17.5926,17.6083,45924.0
2015-11-12 14:10:00,22.41,22.41,22.37,22.39,47372.0,17.6083,17.6083,17.5769,17.5926,47372.0
2015-11-12 14:15:00,22.4,22.4,22.37,22.37,17629.0,17.6005,17.6005,17.5769,17.5769,17629.0
2015-11-12 14:20:00,22.38,22.38,22.36,22.36,8844.0,17.5848,17.5848,17.569,17.569,8844.0
2015-11-12 14:25:00,22.36,22.41,22.36,22.41,16001.0,17.569,17.6083,17.569,17.6083,16001.0
2015-11-12 14:30:00,22.41,22.41,22.4,22.41,15928.0,17.6083,17.6083,17.6005,17.6083,15928.0
2015-11-12 14:35:00,22.4,22.41,22.39,22.39,9099.0,17.6005,17.6083,17.5926,17.5926,9099.0
2015-11-12 14:40:00,22.39,22.41,22.38,22.41,40711.0,17.5926,17.6083,17.5848,17.6083,40711.0
2015-11-12 14:45:00,22.41,22.41,22.36,22.38,63887.0,17.6083,17.6083,17.569,17.5848,63887.0
2015-11-12 14:50:00,22.38,22.38,22.33,22.33,42421.0,17.5848,17.5848,17.5455,17.5455,42421.0
2015-11-12 14:55:00,22.33,22.36,22.32,22.36,36629.0,17.5455,17.569,17.5376,17.569,36629.0
2015-11-12 15:00:00,22.35,22.36,22.33,22.34,33147.0,17.5612,17.569,17.5455,17.5533,33147.0
2015-11-12 15:05:00,22.35,22.35,22.32,22.33,46682.0,17.5612,17.5612,17.5376,17.5455,46682.0
2015-11-12 15:10:00,22.33,22.33,22.3,22.31,71928.0,17.5455,17.5455,17.5219,17.5298,71928.0
2015-11-12 15:15:00,22.32,22.35,22.31,22.34,97654.0,17.5376,17.5612,17.5298,17.5533,97654.0
2015-11-12 15:20:00,22.33,22.34,22.31,22.32,44090.0,17.5455,17.5533,17.5298,17.5376,44090.0
2015-11-12 15:25:00,22.32,22.33,22.31,22.31,31550.0,17.5376,17.5455,17.5298,17.5298,31550.0
2015-11-12 15:30:00,22.31,22.32,22.3,22.31,156180.0,17.5298,17.5376,17.5219,17.5298,156180.0
2015-11-12 15:35:00,22.31,22.34,22.31,22.33,216228.0,17.5298,17.5533,17.5298,17.5455,216228.0
2015-11-12 15:40:00,22.33,22.36,22.33,22.34,124155.0,17.5455,17.569,17.5455,17.5533,124155.0
2015-11-12 15:45:00,22.33,22.33,22.31,22.31,92668.0,17.5455,17.5455,17.5298,17.5298,92668.0
2015-11-12 15:50:00,22.31,22.31,22.26,22.26,176991.0,17.5298,17.5298,17.4905,17.4905,176991.0
2015-11-12 15:55:00,22.27,22.27,22.24,22.25,387519.0,17.4983,17.4983,17.4747,17.4826,387519.0
2015-11-13 09:30:00,22.04,22.07,21.68,21.84,503315.0,17.3176,17.3412,17.0347,17.1605,503315.0
2015-11-13 09:35:00,21.85,21.96,21.84,21.92,336033.0,17.1683,17.2547,17.1605,17.2233,336033.0
2015-11-13 09:40:00,21.92,21.94,21.89,21.9,144801.0,17.2233,17.239,17.1997,17.2076,144801.0
2015-11-13 09:45:00,21.91,21.91,21.84,21.85,108780.0,17.2155,17.2155,17.1605,17.1683,108780.0
2015-11-13 09:50:00,21.86,21.89,21.85,21.86,79332.0,17.1762,17.1997,17.1683,17.1762,79332.0
2015-11-13 09:55:00,21.86,21.86,21.77,21.79,209588.0,17.1762,17.1762,17.1055,17.1212,209588.0
2015-11-13 10:00:00,21.8,21.8,21.7,21.7,120726.0,17.129,17.129,17.0505,17.0505,120726.0
2015-11-13 10:05:00,21.71,21.71,21.62,21.65,285659.0,17.0583,17.0583,16.9876,17.0112,285659.0
2015-11-13 10:10:00,21.65,21.67,21.6,21.61,106970.0,17.0112,17.0269,16.9719,16.9797,106970.0
2015-11-13 10:15:00,21.6,21.64,21.57,21.63,142957.0,16.9719,17.0033,16.9483,16.9955,142957.0
2015-11-13 10:20:00,21.63,21.68,21.62,21.66,109518.0,16.9955,17.0347,16.9876,17.019,109518.0
2015-11-13 10:25:00,21.65,21.68,21.63,21.64,77351.0,17.0112,17.0347,16.9955,17.0033,77351.0
2015-11-13 10:30:00,21.64,21.69,21.62,21.69,93092.0,17.0033,17.0426,16.9876,17.0426,93092.0
2015-11-13 10:35:00,21.68,21.7,21.66,21.69,82938.0,17.0347,17.0505,17.019,17.0426,82938.0
2015-11-13 10:40:00,21.69,21.71,21.67,21.71,123305.0,17.0426,17.0583,17.0269,17.0583,123305.0
2015-11-13 10:45:00,21.71,21.76,21.69,21.76,55675.0,17.0583,17.0976,17.0426,17.0976,55675.0
2015-11-13 10:50:00,21.76,21.83,21.75,21.77,177822.0,17.0976,17.1526,17.0897,17.1055,177822.0
2015-11-13 10:55:00,21.77,21.83,21.76,21.82,106850.0,17.1055,17.1526,17.0976,17.1447,106850.0
2015-11-13 11:00:00,21.82,21.87,21.81,21.87,96230.0,17.1447,17.184,17.1369,17.184,96230.0
2015-11-13 11:05:00,21.86,21.87,21.85,21.86,51326.0,17.1762,17.184,17.1683,17.1762,51326.0
2015-11-13 11:10:00,21.86,21.88,21.84,21.86,49484.0,17.1762,17.1919,17.1605,17.1762,49484.0
2015-11-13 11:15:00,21.86,21.9,21.83,21.89,127564.0,17.1762,17.2076,17.1526,17.1997,127564.0
2015-11-13 11:20:00,21.89,21.91,21.87,21.9,61311.0,17.1997,17.2155,17.184,17.2076,61311.0
2015-11-13 11:25:00,21.91,21.93,21.88,21.91,68210.0,17.2155,17.2312,17.1919,17.2155,68210.0
2015-11-13 11:30:00,21.91,21.91,21.87,21.89,53811.0,17.2155,17.2155,17.184,17.1997,53811.0
2015-11-13 11:35:00,21.89,21.91,21.88,21.91,17710.0,17.1997,17.2155,17.1919,17.2155,17710.0
2015-11-13 11:40:00,21.9,21.91,21.83,21.87,114629.0,17.2076,17.2155,17.1526,17.184,114629.0
2015-11-13 11:45:00,21.87,21.89,21.85,21.88,26422.0,17.184,17.1997,17.1683,17.1919,26422.0
2015-11-13 11:50:00,21.87,21.94,21.87,21.94,28804.0,17.184,17.239,17.184,17.239,28804.0
2015-11-13 11:55:00,21.95,21.99,21.94,21.99,49283.0,17.2469,17.2783,17.239,17.2783,49283.0
2015-11-13 12:00:00,21.99,22.0,21.98,21.98,72034.0,17.2783,17.2862,17.2705,17.2705,72034.0
2015-11-13 12:05:00,21.99,22.04,21.96,22.04,99383.0,17.2783,17.3176,17.2547,17.3176,99383.0
2015-11-13 12:10:00,22.04,22.08,22.03,22.07,120340.0,17.3176,17.349,17.3097,17.3412,120340.0
2015-11-13 12:15:00,22.07,22.11,22.07,22.1,66485.0,17.3412,17.3726,17.3412,17.3647,66485.0
2015-11-13 12:20:00,22.11,22.14,22.1,22.13,55145.0,17.3726,17.3962,17.3647,17.3883,55145.0
2015-11-13 12:25:00,22.13,22.15,22.11,22.12,67293.0,17.3883,17.404,17.3726,17.3805,67293.0
2015-11-13 12:30:00,22.13,22.14,22.12,22.14,20085.0,17.3883,17.3962,17.3805,17.3962,20085.0
2015-11-13 12:35:00,22.14,22.14,22.09,22.1,35042.0,17.3962,17.3962,17.3569,17.3647,35042.0
2015-11-13 12:40:00,22.11,22.12,22.09,22.1,143667.0,17.3726,17.3805,17.3569,17.3647,143667.0
2015-11-13 12:45:00,22.09,22.09,22.02,22.04,82871.0,17.3569,17.3569,17.3019,17.3176,82871.0
2015-11-13 12:50:00,22.04,22.06,22.03,22.03,44985.0,17.3176,17.3333,17.3097,17.3097,44985.0
2015-11-13 12:55:00,22.02,22.06,22.02,22.05,17021.0,17.3019,17.3333,17.3019,17.3255,17021.0
2015-11-13 13:00:00,22.05,22.08,22.04,22.07,29373.0,17.3255,17.349,17.3176,17.3412,29373.0
2015-11-13 13:05:00,22.07,22.1,22.04,22.06,45362.0,17.3412,17.3647,17.3176,17.3333,45362.0
2015-11-13 13:10:00,22.06,22.06,22.02,22.02,42927.0,17.3333,17.3333,17.3019,17.3019,42927.0
2015-11-13 13:15:00,22.02,22.03,22.02,22.02,24425.0,17.3019,17.3097,17.3019,17.3019,24425.0
2015-11-13 13:20:00,22.03,22.03,21.99,22.0,43669.0,17.3097,17.3097,17.2783,17.2862,43669.0
2015-11-13 13:25:00,22.01,22.01,21.97,21.97,55263.0,17.294,17.294,17.2626,17.2626,55263.0
2015-11-13 13:30:00,21.97,22.01,21.97,22.01,41519.0,17.2626,17.294,17.2626,17.294,41519.0
2015-11-13 13:35:00,22.01,22.01,21.98,22.0,52825.0,17.294,17.294,17.2705,17.2862,52825.0
2015-11-13 13:40:00,22.0,22.03,21.99,22.03,25524.0,17.2862,17.3097,17.2783,17.3097,25524.0
2015-11-13 13:45:00,22.03,22.07,22.02,22.04,99948.0,17.3097,17.3412,17.3019,17.3176,99948.0
2015-11-13 13:50:00,22.04,22.07,22.03,22.07,24970.0,17.3176,17.3412,17.3097,17.3412,24970.0
2015-11-13 13:55:00,22.07,22.07,22.05,22.05,36235.0,17.3412,17.3412,17.3255,17.3255,36235.0
2015-11-13 14:00:00,22.05,22.05,22.04,22.05,27372.0,17.3255,17.3255,17.3176,17.3255,27372.0
2015-11-13 14:05:00,22.05,22.05,21.98,21.99,51317.0,17.3255,17.3255,17.2705,17.2783,51317.0
2015-11-13 14:10:00,21.98,22.05,21.97,22.05,43056.0,17.2705,17.3255,17.2626,17.3255,43056.0
2015-11-13 14:15:00,22.05,22.06,21.99,22.0,141057.0,17.3255,17.3333,17.2783,17.2862,141057.0
2015-11-13 14:20:00,22.01,22.01,21.97,21.97,52697.0,17.294,17.294,17.2626,17.2626,52697.0
2015-11-13 14:25:00,21.97,21.98,21.93,21.94,77003.0,17.2626,17.2705,17.2312,17.239,77003.0
2015-11-13 14:30:00,21.94,21.96,21.93,21.95,55226.0,17.239,17.2547,17.2312,17.2469,55226.0
2015-11-13 14:35:00,21.95,21.96,21.92,21.96,46522.0,17.2469,17.2547,17.2233,17.2547,46522.0
2015-11-13 14:40:00,21.95,21.97,21.91,21.94,62582.0,17.2469,17.2626,17.2155,17.239,62582.0
2015-11-13 14:45:00,21.94,21.96,21.92,21.95,56423.0,17.239,17.2547,17.2233,17.2469,56423.0
2015-11-13 14:50:00,21.96,21.98,21.91,21.92,75768.0,17.2547,17.2705,17.2155,17.2233,75768.0
2015-11-13 14:55:00,21.92,21.97,21.92,21.94,48498.0,17.2233,17.2626,17.2233,17.239,48498.0
2015-11-13 15:00:00,21.94,21.95,21.93,21.94,48122.0,17.239,17.2469,17.2312,17.239,48122.0
2015-11-13 15:05:00,21.94,21.97,21.94,21.97,55915.0,17.239,17.2626,17.239,17.2626,55915.0
2015-11-13 15:10:00,21.97,22.0,21.96,22.0,79617.0,17.2626,17.2862,17.2547,17.2862,79617.0
2015-11-13 15:15:00,22.0,22.0,21.94,21.94,94282.0,17.2862,17.2862,17.239,17.239,94282.0
2015-11-13 15:20:00,21.95,21.95,21.89,21.91,65153.0,17.2469,17.2469,17.1997,17.2155,65153.0
2015-11-13 15:25:00,21.92,21.94,21.9,21.93,102021.0,17.2233,17.239,17.2076,17.2312,102021.0
2015-11-13 15:30:00,21.92,21.97,21.9,21.91,197976.0,17.2233,17.2626,17.2076,17.2155,197976.0
2015-11-13 15:35:00,21.91,21.93,21.91,21.93,106076.0,17.2155,17.2312,17.2155,17.2312,106076.0
2015-11-13 15:40:00,21.92,21.95,21.9,21.9,248370.0,17.2233,17.2469,17.2076,17.2076,248370.0
2015-11-13 15:45:00,21.9,21.93,21.9,21.92,95679.0,17.2076,17.2312,17.2076,17.2233,95679.0
2015-11-13 15:50:00,21.93,21.93,21.9,21.91,217354.0,17.2312,17.2312,17.2076,17.2155,217354.0
2015-11-13 15:55:00,21.92,21.92,21.9,21.9,316115.0,17.2233,17.2233,17.2076,17.2076,316115.0
2015-11-16 09:30:00,21.83,21.89,21.8,21.82,145283.0,17.1526,17.1997,17.129,17.1447,145283.0
2015-11-16 09:35:00,21.83,21.96,21.83,21.95,203219.0,17.1526,17.2547,17.1526,17.2469,203219.0
2015-11-16 09:40:00,21.95,21.97,21.93,21.96,96729.0,17.2469,17.2626,17.2312,17.2547,96729.0
2015-11-16 09:45:00,21.96,22.01,21.95,21.96,81831.0,17.2547,17.294,17.2469,17.2547,81831.0
2015-11-16 09:50:00,21.96,21.98,21.94,21.95,62412.0,17.2547,17.2705,17.239,17.2469,62412.0
2015-11-16 09:55:00,21.95,21.99,21.95,21.96,45196.0,17.2469,17.2783,17.2469,17.2547,45196.0
2015-11-16 10:00:00,21.96,21.97,21.93,21.95,31423.0,17.2547,17.2626,17.2312,17.2469,31423.0
2015-11-16 10:05:00,21.95,21.96,21.93,21.95,46992.0,17.2469,17.2547,17.2312,17.2469,46992.0
2015-11-16 10:10:00,21.95,21.98,21.93,21.98,43265.0,17.2469,17.2705,17.2312,17.2705,43265.0
2015-11-16 10:15:00,21.97,21.98,21.94,21.95,62569.0,17.2626,17.2705,17.239,17.2469,62569.0
2015-11-16 10:20:00,21.95,21.97,21.92,21.96,44848.0,17.2469,17.2626,17.2233,17.2547,44848.0
2015-11-16 10:25:00,21.95,21.95,21.91,21.93,36983.0,17.2469,17.2469,17.2155,17.2312,36983.0
2015-11-16 10:30:00,21.92,21.93,21.9,21.92,30143.0,17.2233,17.2312,17.2076,17.2233,30143.0
2015-11-16 10:35:00,21.91,21.94,21.9,21.94,21899.0,17.2155,17.239,17.2076,17.239,21899.0
2015-11-16 10:40:00,21.93,21.97,21.91,21.96,48166.0,17.2312,17.2626,17.2155,17.2547,48166.0
2015-11-16 10:45:00,21.96,21.99,21.95,21.98,16306.0,17.2547,17.2783,17.2469,17.2705,16306.0
2015-11-16 10:50:00,21.96,21.97,21.93,21.93,17413.0,17.2547,17.2626,17.2312,17.2312,17413.0
2015-11-16 10:55:00,21.93,21.93,21.91,21.92,16624.0,17.2312,17.2312,17.2155,17.2233,16624.0
2015-11-16 11:00:00,21.92,21.94,21.9,21.9,33397.0,17.2233,17.239,17.2076,17.2076,33397.0
2015-11-16 11:05:00,21.91,21.92,21.9,21.9,12600.0,17.2155,17.2233,17.2076,17.2076,12600.0
2015-11-16 11:10:00,21.91,21.95,21.9,21.92,32220.0,17.2155,17.2469,17.2076,17.2233,32220.0
2015-11-16 11:15:00,21.92,21.97,21.92,21.97,24476.0,17.2233,17.2626,17.2233,17.2626,24476.0
2015-11-16 11:20:00,21.97,21.98,21.96,21.98,129091.0,17.2626,17.2705,17.2547,17.2705,129091.0
2015-11-16 11:25:00,21.97,22.0,21.97,22.0,52894.0,17.2626,17.2862,17.2626,17.2862,52894.0
2015-11-16 11:30:00,22.0,22.06,22.0,22.05,81700.0,17.2862,17.3333,17.2862,17.3255,81700.0
2015-11-16 11:35:00,22.05,22.08,22.04,22.07,30922.0,17.3255,17.349,17.3176,17.3412,30922.0
2015-11-16 11:40:00,22.08,22.09,22.07,22.09,23441.0,17.349,17.3569,17.3412,17.3569,23441.0
2015-11-16 11:45:00,22.09,22.09,22.03,22.03,73452.0,17.3569,17.3569,17.3097,17.3097,73452.0
2015-11-16 11:50:00,22.02,22.03,22.01,22.03,36456.0,17.3019,17.3097,17.294,17.3097,36456.0
2015-11-16 11:55:00,22.03,22.05,22.02,22.05,23068.0,17.3097,17.3255,17.3019,17.3255,23068.0
2015-11-16 12:00:00,22.05,22.06,22.04,22.06,74214.0,17.3255,17.3333,17.3176,17.3333,74214.0
2015-11-16 12:05:00,22.06,22.12,22.05,22.11,312675.0,17.3333,17.3805,17.3255,17.3726,312675.0
2015-11-16 12:10:00,22.12,22.12,22.08,22.1,100573.0,17.3805,17.3805,17.349,17.3647,100573.0
2015-11-16 12:15:00,22.09,22.15,22.08,22.15,88683.0,17.3569,17.404,17.349,17.404,88683.0
2015-11-16 12:20:00,22.14,22.18,22.14,22.18,30863.0,17.3962,17.4276,17.3962,17.4276,30863.0
2015-11-16 12:25:00,22.17,22.18,22.15,22.15,130685.0,17.4197,17.4276,17.404,17.404,130685.0
2015-11-16 12:30:00,22.14,22.16,22.13,22.13,43552.0,17.3962,17.4119,17.3883,17.3883,43552.0
2015-11-16 12:35:00,22.13,22.15,22.13,22.14,45231.0,17.3883,17.404,17.3883,17.3962,45231.0
2015-11-16 12:40:00,22.13,22.16,22.13,22.16,46752.0,17.3883,17.4119,17.3883,17.4119,46752.0
2015-11-16 12:45:00,22.15,22.21,22.14,22.2,252628.0,17.404,17.4512,17.3962,17.4433,252628.0
2015-11-16 12:50:00,22.2,22.21,22.19,22.2,17435.0,17.4433,17.4512,17.4355,17.4433,17435.0
2015-11-16 12:55:00,22.21,22.21,22.17,22.19,89777.0,17.4512,17.4512,17.4197,17.4355,89777.0
2015-11-16 13:00:00,22.2,22.2,22.19,22.19,5913.0,17.4433,17.4433,17.4355,17.4355,5913.0
2015-11-16 13:05:00,22.2,22.2,22.18,22.19,29147.0,17.4433,17.4433,17.4276,17.4355,29147.0
2015-11-16 13:10:00,22.2,22.21,22.19,22.2,48870.0,17.4433,17.4512,17.4355,17.4433,48870.0
2015-11-16 13:15:00,22.2,22.23,22.19,22.23,45608.0,17.4433,17.4669,17.4355,17.4669,45608.0
2015-11-16 13:20:00,22.23,22.26,22.22,22.25,72684.0,17.4669,17.4905,17.459,17.4826,72684.0
2015-11-16 13:25:00,22.26,22.26,22.24,22.24,11510.0,17.4905,17.4905,17.4747,17.4747,11510.0
2015-11-16 13:30:00,22.24,22.26,22.24,22.26,13594.0,17.4747,17.4905,17.4747,17.4905,13594.0
2015-11-16 13:35:00,22.26,22.26,22.25,22.25,35409.0,17.4905,17.4905,17.4826,17.4826,35409.0
2015-11-16 13:40:00,22.25,22.26,22.25,22.25,6277.0,17.4826,17.4905,17.4826,17.4826,6277.0
2015-11-16 13:45:00,22.25,22.27,22.25,22.27,29135.0,17.4826,17.4983,17.4826,17.4983,29135.0
2015-11-16 13:50:00,22.27,22.3,22.26,22.3,63479.0,17.4983,17.5219,17.4905,17.5219,63479.0
2015-11-16 13:55:00,22.3,22.33,22.29,22.32,60202.0,17.5219,17.5455,17.514,17.5376,60202.0
2015-11-16 14:00:00,22.32,22.33,22.29,22.3,69055.0,17.5376,17.5455,17.514,17.5219,69055.0
2015-11-16 14:05:00,22.29,22.3,22.26,22.26,161337.0,17.514,17.5219,17.4905,17.4905,161337.0
2015-11-16 14:10:00,22.26,22.28,22.24,22.28,83620.0,17.4905,17.5062,17.4747,17.5062,83620.0
2015-11-16 14:15:00,22.27,22.31,22.27,22.28,100241.0,17.4983,17.5298,17.4983,17.5062,100241.0
2015-11-16 14:20:00,22.28,22.29,22.26,22.26,39141.0,17.5062,17.514,17.4905,17.4905,39141.0
2015-11-16 14:25:00,22.26,22.27,22.25,22.26,43037.0,17.4905,17.4983,17.4826,17.4905,43037.0
2015-11-16 14:30:00,22.25,22.31,22.25,22.3,317523.0,17.4826,17.5298,17.4826,17.5219,317523.0
2015-11-16 14:35:00,22.3,22.32,22.3,22.3,19285.0,17.5219,17.5376,17.5219,17.5219,19285.0
2015-11-16 14:40:00,22.3,22.31,22.3,22.3,33904.0,17.5219,17.5298,17.5219,17.5219,33904.0
2015-11-16 14:45:00,22.3,22.32,22.29,22.3,51738.0,17.5219,17.5376,17.514,17.5219,51738.0
2015-11-16 14:50:00,22.29,22.31,22.28,22.3,59747.0,17.514,17.5298,17.5062,17.5219,59747.0
2015-11-16 14:55:00,22.31,22.31,22.29,22.3,46990.0,17.5298,17.5298,17.514,17.5219,46990.0
2015-11-16 15:00:00,22.29,22.36,22.29,22.36,67167.0,17.514,17.569,17.514,17.569,67167.0
2015-11-16 15:05:00,22.36,22.38,22.35,22.37,49503.0,17.569,17.5848,17.5612,17.5769,49503.0
2015-11-16 15:10:00,22.37,22.38,22.35,22.38,63147.0,17.5769,17.5848,17.5612,17.5848,63147.0
2015-11-16 15:15:00,22.38,22.38,22.34,22.35,79198.0,17.5848,17.5848,17.5533,17.5612,79198.0
2015-11-16 15:20:00,22.35,22.35,22.32,22.35,102165.0,17.5612,17.5612,17.5376,17.5612,102165.0
2015-11-16 15:25:00,22.35,22.36,22.34,22.34,52462.0,17.5612,17.569,17.5533,17.5533,52462.0
2015-11-16 15:30:00,22.35,22.35,22.32,22.33,67492.0,17.5612,17.5612,17.5376,17.5455,67492.0
2015-11-16 15:35:00,22.33,22.33,22.32,22.33,69612.0,17.5455,17.5455,17.5376,17.5455,69612.0
2015-11-16 15:40:00,22.33,22.36,22.32,22.36,185185.0,17.5455,17.569,17.5376,17.569,185185.0
2015-11-16 15:45:00,22.36,22.36,22.32,22.34,304514.0,17.569,17.569,17.5376,17.5533,304514.0
2015-11-16 15:50:00,22.34,22.34,22.33,22.34,137733.0,17.5533,17.5533,17.5455,17.5533,137733.0
2015-11-16 15:55:00,22.34,22.37,22.33,22.37,528275.0,17.5533,17.5769,17.5455,17.5769,528275.0
2015-11-17 09:30:00,22.43,22.56,22.38,22.56,325844.0,17.624,17.7262,17.5848,17.7262,325844.0
2015-11-17 09:35:00,22.56,22.61,22.56,22.59,151607.0,17.7262,17.7655,17.7262,17.7498,151607.0
2015-11-17 09:40:00,22.58,22.59,22.53,22.53,118473.0,17.7419,17.7498,17.7026,17.7026,118473.0
2015-11-17 09:45:00,22.54,22.64,22.53,22.63,170817.0,17.7105,17.789,17.7026,17.7812,170817.0
2015-11-17 09:50:00,22.64,22.65,22.61,22.63,125813.0,17.789,17.7969,17.7655,17.7812,125813.0
2015-11-17 09:55:00,22.63,22.64,22.57,22.61,171150.0,17.7812,17.789,17.734,17.7655,171150.0
2015-11-17 10:00:00,22.61,22.64,22.57,22.58,124988.0,17.7655,17.789,17.734,17.7419,124988.0
2015-11-17 10:05:00,22.59,22.64,22.57,22.63,118685.0,17.7498,17.789,17.734,17.7812,118685.0
2015-11-17 10:10:00,22.64,22.64,22.61,22.62,69232.0,17.789,17.789,17.7655,17.7733,69232.0
2015-11-17 10:15:00,22.63,22.65,22.6,22.65,77491.0,17.7812,17.7969,17.7576,17.7969,77491.0
2015-11-17 10:20:00,22.64,22.7,22.64,22.69,173661.0,17.789,17.8362,17.789,17.8283,173661.0
2015-11-17 10:25:00,22.68,22.72,22.68,22.71,104070.0,17.8205,17.8519,17.8205,17.844,104070.0
2015-11-17 10:30:00,22.71,22.82,22.7,22.75,269322.0,17.844,17.9305,17.8362,17.8755,269322.0
2015-11-17 10:35:00,22.75,22.75,22.7,22.72,70414.0,17.8755,17.8755,17.8362,17.8519,70414.0
2015-11-17 10:40:00,22.72,22.78,22.7,22.75,98698.0,17.8519,17.899,17.8362,17.8755,98698.0
2015-11-17 10:45:00,22.75,22.78,22.74,22.76,83634.0,17.8755,17.899,17.8676,17.8833,83634.0
2015-11-17 10:50:00,22.75,22.76,22.71,22.71,160543.0,17.8755,17.8833,17.844,17.844,160543.0
2015-11-17 10:55:00,22.71,22.74,22.7,22.71,45937.0,17.844,17.8676,17.8362,17.844,45937.0
2015-11-17 11:00:00,22.71,22.72,22.68,22.69,32932.0,17.844,17.8519,17.8205,17.8283,32932.0
2015-11-17 11:05:00,22.69,22.69,22.65,22.66,48632.0,17.8283,17.8283,17.7969,17.8048,48632.0
2015-11-17 11:10:00,22.65,22.68,22.65,22.67,33962.0,17.7969,17.8205,17.7969,17.8126,33962.0
2015-11-17 11:15:00,22.66,22.7,22.66,22.68,36083.0,17.8048,17.8362,17.8048,17.8205,36083.0
2015-11-17 11:20:00,22.69,22.7,22.68,22.68,28945.0,17.8283,17.8362,17.8205,17.8205,28945.0
2015-11-17 11:25:00,22.68,22.69,22.65,22.66,46100.0,17.8205,17.8283,17.7969,17.8048,46100.0
2015-11-17 11:30:00,22.67,22.7,22.66,22.67,46510.0,17.8126,17.8362,17.8048,17.8126,46510.0
2015-11-17 11:35:00,22.67,22.7,22.65,22.7,45463.0,17.8126,17.8362,17.7969,17.8362,45463.0
2015-11-17 11:40:00,22.7,22.7,22.66,22.66,52082.0,17.8362,17.8362,17.8048,17.8048,52082.0
2015-11-17 11:45:00,22.66,22.68,22.66,22.68,49871.0,17.8048,17.8205,17.8048,17.8205,49871.0
2015-11-17 11:50:00,22.68,22.7,22.67,22.7,88280.0,17.8205,17.8362,17.8126,17.8362,88280.0
2015-11-17 11:55:00,22.7,22.71,22.68,22.69,83874.0,17.8362,17.844,17.8205,17.8283,83874.0
2015-11-17 12:00:00,22.69,22.71,22.69,22.7,99759.0,17.8283,17.844,17.8283,17.8362,99759.0
2015-11-17 12:05:00,22.7,22.73,22.69,22.71,89168.0,17.8362,17.8598,17.8283,17.844,89168.0
2015-11-17 12:10:00,22.71,22.74,22.7,22.7,76814.0,17.844,17.8676,17.8362,17.8362,76814.0
2015-11-17 12:15:00,22.7,22.72,22.7,22.7,25486.0,17.8362,17.8519,17.8362,17.8362,25486.0
2015-11-17 12:20:00,22.7,22.71,22.67,22.67,47357.0,17.8362,17.844,17.8126,17.8126,47357.0
2015-11-17 12:25:00,22.67,22.7,22.67,22.7,77649.0,17.8126,17.8362,17.8126,17.8362,77649.0
2015-11-17 12:30:00,22.7,22.7,22.69,22.7,63944.0,17.8362,17.8362,17.8283,17.8362,63944.0
2015-11-17 12:35:00,22.7,22.7,22.66,22.66,73327.0,17.8362,17.8362,17.8048,17.8048,73327.0
2015-11-17 12:40:00,22.66,22.68,22.65,22.67,106902.0,17.8048,17.8205,17.7969,17.8126,106902.0
2015-11-17 12:45:00,22.66,22.67,22.65,22.65,35989.0,17.8048,17.8126,17.7969,17.7969,35989.0
2015-11-17 12:50:00,22.66,22.67,22.65,22.66,37329.0,17.8048,17.8126,17.7969,17.8048,37329.0
2015-11-17 12:55:00,22.66,22.69,22.66,22.67,93736.0,17.8048,17.8283,17.8048,17.8126,93736.0
2015-11-17 13:00:00,22.67,22.68,22.67,22.67,85040.0,17.8126,17.8205,17.8126,17.8126,85040.0
2015-11-17 13:05:00,22.68,22.68,22.66,22.66,28191.0,17.8205,17.8205,17.8048,17.8048,28191.0
2015-11-17 13:10:00,22.67,22.68,22.66,22.67,26466.0,17.8126,17.8205,17.8048,17.8126,26466.0
2015-11-17 13:15:00,22.68,22.68,22.63,22.63,77624.0,17.8205,17.8205,17.7812,17.7812,77624.0
2015-11-17 13:20:00,22.63,22.64,22.58,22.58,84407.0,17.7812,17.789,17.7419,17.7419,84407.0
2015-11-17 13:25:00,22.58,22.58,22.54,22.55,66805.0,17.7419,17.7419,17.7105,17.7183,66805.0
2015-11-17 13:30:00,22.54,22.56,22.53,22.56,57976.0,17.7105,17.7262,17.7026,17.7262,57976.0
2015-11-17 13:35:00,22.56,22.61,22.56,22.61,27765.0,17.7262,17.7655,17.7262,17.7655,27765.0
2015-11-17 13:40:00,22.6,22.6,22.57,22.59,153006.0,17.7576,17.7576,17.734,17.7498,153006.0
2015-11-17 13:45:00,22.58,22.59,22.57,22.58,24136.0,17.7419,17.7498,17.734,17.7419,24136.0
2015-11-17 13:50:00,22.57,22.58,22.57,22.57,18477.0,17.734,17.7419,17.734,17.734,18477.0
2015-11-17 13:55:00,22.58,22.61,22.57,22.61,71865.0,17.7419,17.7655,17.734,17.7655,71865.0
2015-11-17 14:00:00,22.61,22.63,22.6,22.62,35206.0,17.7655,17.7812,17.7576,17.7733,35206.0
2015-11-17 14:05:00,22.63,22.66,22.62,22.66,32493.0,17.7812,17.8048,17.7733,17.8048,32493.0
2015-11-17 14:10:00,22.66,22.66,22.63,22.63,42807.0,17.8048,17.8048,17.7812,17.7812,42807.0
2015-11-17 14:15:00,22.64,22.64,22.59,22.59,50162.0,17.789,17.789,17.7498,17.7498,50162.0
2015-11-17 14:20:00,22.59,22.6,22.56,22.6,82405.0,17.7498,17.7576,17.7262,17.7576,82405.0
2015-11-17 14:25:00,22.6,22.6,22.56,22.57,36725.0,17.7576,17.7576,17.7262,17.734,36725.0
2015-11-17 14:30:00,22.56,22.56,22.53,22.53,63533.0,17.7262,17.7262,17.7026,17.7026,63533.0
2015-11-17 14:35:00,22.53,22.57,22.53,22.56,53282.0,17.7026,17.734,17.7026,17.7262,53282.0
2015-11-17 14:40:00,22.57,22.58,22.53,22.53,67634.0,17.734,17.7419,17.7026,17.7026,67634.0
2015-11-17 14:45:00,22.54,22.55,22.53,22.54,37259.0,17.7105,17.7183,17.7026,17.7105,37259.0
2015-11-17 14:50:00,22.53,22.56,22.53,22.55,50776.0,17.7026,17.7262,17.7026,17.7183,50776.0
2015-11-17 14:55:00,22.55,22.59,22.54,22.59,64054.0,17.7183,17.7498,17.7105,17.7498,64054.0
2015-11-17 15:00:00,22.59,22.59,22.54,22.55,78642.0,17.7498,17.7498,17.7105,17.7183,78642.0
2015-11-17 15:05:00,22.54,22.56,22.52,22.53,69389.0,17.7105,17.7262,17.6948,17.7026,69389.0
2015-11-17 15:10:00,22.52,22.53,22.49,22.52,120768.0,17.6948,17.7026,17.6712,17.6948,120768.0
2015-11-17 15:15:00,22.52,22.52,22.5,22.5,49641.0,17.6948,17.6948,17.679,17.679,49641.0
2015-11-17 15:20:00,22.5,22.52,22.49,22.52,105119.0,17.679,17.6948,17.6712,17.6948,105119.0
2015-11-17 15:25:00,22.52,22.52,22.5,22.52,74789.0,17.6948,17.6948,17.679,17.6948,74789.0
2015-11-17 15:30:00,22.51,22.54,22.51,22.54,89504.0,17.6869,17.7105,17.6869,17.7105,89504.0
2015-11-17 15:35:00,22.54,22.54,22.52,22.53,75855.0,17.7105,17.7105,17.6948,17.7026,75855.0
2015-11-17 15:40:00,22.53,22.57,22.52,22.56,156067.0,17.7026,17.734,17.6948,17.7262,156067.0
2015-11-17 15:45:00,22.56,22.56,22.53,22.53,135156.0,17.7262,17.7262,17.7026,17.7026,135156.0
2015-11-17 15:50:00,22.53,22.54,22.53,22.53,126025.0,17.7026,17.7105,17.7026,17.7026,126025.0
2015-11-17 15:55:00,22.54,22.54,22.52,22.53,382560.0,17.7105,17.7105,17.6948,17.7026,382560.0
2015-11-18 09:30:00,22.38,22.38,22.23,22.28,232570.0,17.5848,17.5848,17.4669,17.5062,232570.0
2015-11-18 09:35:00,22.28,22.32,22.24,22.26,92316.0,17.5062,17.5376,17.4747,17.4905,92316.0
2015-11-18 09:40:00,22.26,22.28,22.2,22.25,164051.0,17.4905,17.5062,17.4433,17.4826,164051.0
2015-11-18 09:45:00,22.24,22.3,22.24,22.29,80042.0,17.4747,17.5219,17.4747,17.514,80042.0
2015-11-18 09:50:00,22.3,22.31,22.25,22.25,217603.0,17.5219,17.5298,17.4826,17.4826,217603.0
2015-11-18 09:55:00,22.25,22.3,22.24,22.24,93085.0,17.4826,17.5219,17.4747,17.4747,93085.0
2015-11-18 10:00:00,22.24,22.3,22.23,22.29,73949.0,17.4747,17.5219,17.4669,17.514,73949.0
2015-11-18 10:05:00,22.29,22.3,22.27,22.28,58815.0,17.514,17.5219,17.4983,17.5062,58815.0
2015-11-18 10:10:00,22.29,22.29,22.23,22.23,57907.0,17.514,17.514,17.4669,17.4669,57907.0
2015-11-18 10:15:00,22.23,22.23,22.18,22.18,150496.0,17.4669,17.4669,17.4276,17.4276,150496.0
2015-11-18 10:20:00,22.19,22.23,22.17,22.21,160108.0,17.4355,17.4669,17.4197,17.4512,160108.0
2015-11-18 10:25:00,22.21,22.22,22.17,22.2,44042.0,17.4512,17.459,17.4197,17.4433,44042.0
2015-11-18 10:30:00,22.2,22.21,22.15,22.16,60257.0,17.4433,17.4512,17.404,17.4119,60257.0
2015-11-18 10:35:00,22.16,22.18,22.15,22.18,64879.0,17.4119,17.4276,17.404,17.4276,64879.0
2015-11-18 10:40:00,22.18,22.21,22.17,22.18,66299.0,17.4276,17.4512,17.4197,17.4276,66299.0
2015-11-18 10:45:00,22.19,22.2,22.17,22.17,48226.0,17.4355,17.4433,17.4197,17.4197,48226.0
2015-11-18 10:50:00,22.17,22.21,22.16,22.19,58000.0,17.4197,17.4512,17.4119,17.4355,58000.0
2015-11-18 10:55:00,22.2,22.23,22.19,22.2,79267.0,17.4433,17.4669,17.4355,17.4433,79267.0
2015-11-18 11:00:00,22.19,22.22,22.19,22.22,44280.0,17.4355,17.459,17.4355,17.459,44280.0
2015-11-18 11:05:00,22.22,22.25,22.2,22.25,65857.0,17.459,17.4826,17.4433,17.4826,65857.0
2015-11-18 11:10:00,22.24,22.26,22.23,22.26,34050.0,17.4747,17.4905,17.4669,17.4905,34050.0
2015-11-18 11:15:00,22.26,22.29,22.26,22.26,60037.0,17.4905,17.514,17.4905,17.4905,60037.0
2015-11-18 11:20:00,22.26,22.28,22.24,22.25,236197.0,17.4905,17.5062,17.4747,17.4826,236197.0
2015-11-18 11:25:00,22.25,22.25,22.22,22.24,93890.0,17.4826,17.4826,17.459,17.4747,93890.0
2015-11-18 11:30:00,22.24,22.28,22.24,22.28,45504.0,17.4747,17.5062,17.4747,17.5062,45504.0
2015-11-18 11:35:00,22.29,22.31,22.28,22.29,22210.0,17.514,17.5298,17.5062,17.514,22210.0
2015-11-18 11:40:00,22.3,22.3,22.26,22.3,58848.0,17.5219,17.5219,17.4905,17.5219,58848.0
2015-11-18 11:45:00,22.3,22.32,22.28,22.3,55485.0,17.5219,17.5376,17.5062,17.5219,55485.0
2015-11-18 11:50:00,22.3,22.31,22.29,22.29,44997.0,17.5219,17.5298,17.514,17.514,44997.0
2015-11-18 11:55:00,22.29,22.35,22.29,22.35,121920.0,17.514,17.5612,17.514,17.5612,121920.0
2015-11-18 12:00:00,22.34,22.38,22.32,22.37,201154.0,17.5533,17.5848,17.5376,17.5769,201154.0
2015-11-18 12:05:00,22.36,22.36,22.31,22.33,103841.0,17.569,17.569,17.5298,17.5455,103841.0
2015-11-18 12:10:00,22.33,22.35,22.31,22.32,70940.0,17.5455,17.5612,17.5298,17.5376,70940.0
2015-11-18 12:15:00,22.32,22.33,22.31,22.33,58402.0,17.5376,17.5455,17.5298,17.5455,58402.0
2015-11-18 12:20:00,22.33,22.36,22.33,22.35,53584.0,17.5455,17.569,17.5455,17.5612,53584.0
2015-11-18 12:25:00,22.36,22.38,22.36,22.36,23617.0,17.569,17.5848,17.569,17.569,23617.0
2015-11-18 12:30:00,22.36,22.39,22.36,22.39,57323.0,17.569,17.5926,17.569,17.5926,57323.0
2015-11-18 12:35:00,22.39,22.43,22.39,22.43,100990.0,17.5926,17.624,17.5926,17.624,100990.0
2015-11-18 12:40:00,22.44,22.44,22.4,22.41,36373.0,17.6319,17.6319,17.6005,17.6083,36373.0
2015-11-18 12:45:00,22.41,22.43,22.4,22.42,43823.0,17.6083,17.624,17.6005,17.6162,43823.0
2015-11-18 12:50:00,22.42,22.43,22.41,22.43,27810.0,17.6162,17.624,17.6083,17.624,27810.0
2015-11-18 12:55:00,22.42,22.43,22.4,22.41,42415.0,17.6162,17.624,17.6005,17.6083,42415.0
2015-11-18 13:00:00,22.42,22.44,22.41,22.43,42846.0,17.6162,17.6319,17.6083,17.624,42846.0
2015-11-18 13:05:00,22.43,22.45,22.43,22.45,20392.0,17.624,17.6398,17.624,17.6398,20392.0
2015-11-18 13:10:00,22.45,22.46,22.42,22.43,45811.0,17.6398,17.6476,17.6162,17.624,45811.0
2015-11-18 13:15:00,22.43,22.43,22.38,22.41,85390.0,17.624,17.624,17.5848,17.6083,85390.0
2015-11-18 13:20:00,22.41,22.43,22.4,22.43,49999.0,17.6083,17.624,17.6005,17.624,49999.0
2015-11-18 13:25:00,22.43,22.45,22.42,22.43,35782.0,17.624,17.6398,17.6162,17.624,35782.0
2015-11-18 13:30:00,22.43,22.44,22.42,22.43,34771.0,17.624,17.6319,17.6162,17.624,34771.0
2015-11-18 13:35:00,22.43,22.43,22.42,22.43,25668.0,17.624,17.624,17.6162,17.624,25668.0
2015-11-18 13:40:00,22.43,22.45,22.42,22.44,38169.0,17.624,17.6398,17.6162,17.6319,38169.0
2015-11-18 13:45:00,22.44,22.45,22.42,22.42,40010.0,17.6319,17.6398,17.6162,17.6162,40010.0
2015-11-18 13:50:00,22.42,22.43,22.37,22.37,203233.0,17.6162,17.624,17.5769,17.5769,203233.0
2015-11-18 13:55:00,22.38,22.44,22.37,22.4,92753.0,17.5848,17.6319,17.5769,17.6005,92753.0
2015-11-18 14:00:00,22.4,22.43,22.36,22.41,152384.0,17.6005,17.624,17.569,17.6083,152384.0
2015-11-18 14:05:00,22.41,22.47,22.39,22.45,56791.0,17.6083,17.6555,17.5926,17.6398,56791.0
2015-11-18 14:10:00,22.45,22.5,22.44,22.46,145133.0,17.6398,17.679,17.6319,17.6476,145133.0
2015-11-18 14:15:00,22.46,22.5,22.44,22.46,156525.0,17.6476,17.679,17.6319,17.6476,156525.0
2015-11-18 14:20:00,22.46,22.48,22.45,22.48,64449.0,17.6476,17.6633,17.6398,17.6633,64449.0
2015-11-18 14:25:00,22.48,22.48,22.46,22.47,43060.0,17.6633,17.6633,17.6476,17.6555,43060.0
2015-11-18 14:30:00,22.47,22.47,22.45,22.47,57784.0,17.6555,17.6555,17.6398,17.6555,57784.0
2015-11-18 14:35:00,22.47,22.49,22.46,22.48,90009.0,17.6555,17.6712,17.6476,17.6633,90009.0
2015-11-18 14:40:00,22.48,22.48,22.46,22.48,80956.0,17.6633,17.6633,17.6476,17.6633,80956.0
2015-11-18 14:45:00,22.48,22.49,22.46,22.47,61625.0,17.6633,17.6712,17.6476,17.6555,61625.0
2015-11-18 14:50:00,22.47,22.48,22.46,22.47,49182.0,17.6555,17.6633,17.6476,17.6555,49182.0
2015-11-18 14:55:00,22.47,22.5,22.47,22.5,82382.0,17.6555,17.679,17.6555,17.679,82382.0
2015-11-18 15:00:00,22.5,22.51,22.47,22.47,89373.0,17.679,17.6869,17.6555,17.6555,89373.0
2015-11-18 15:05:00,22.47,22.49,22.46,22.48,74148.0,17.6555,17.6712,17.6476,17.6633,74148.0
2015-11-18 15:10:00,22.48,22.48,22.43,22.44,161487.0,17.6633,17.6633,17.624,17.6319,161487.0
2015-11-18 15:15:00,22.44,22.46,22.43,22.46,150781.0,17.6319,17.6476,17.624,17.6476,150781.0
2015-11-18 15:20:00,22.45,22.47,22.44,22.46,72781.0,17.6398,17.6555,17.6319,17.6476,72781.0
2015-11-18 15:25:00,22.45,22.46,22.44,22.46,105939.0,17.6398,17.6476,17.6319,17.6476,105939.0
2015-11-18 15:30:00,22.46,22.48,22.45,22.48,98889.0,17.6476,17.6633,17.6398,17.6633,98889.0
2015-11-18 15:35:00,22.48,22.49,22.46,22.48,150753.0,17.6633,17.6712,17.6476,17.6633,150753.0
2015-11-18 15:40:00,22.48,22.51,22.48,22.5,262406.0,17.6633,17.6869,17.6633,17.679,262406.0
2015-11-18 15:45:00,22.5,22.53,22.5,22.53,228420.0,17.679,17.7026,17.679,17.7026,228420.0
2015-11-18 15:50:00,22.53,22.54,22.52,22.54,165778.0,17.7026,17.7105,17.6948,17.7105,165778.0
2015-11-18 15:55:00,22.53,22.56,22.52,22.53,519880.0,17.7026,17.7262,17.6948,17.7026,519880.0
2015-11-19 09:30:00,22.94,22.94,22.68,22.72,321600.0,18.0248,18.0248,17.8205,17.8519,321600.0
2015-11-19 09:35:00,22.73,22.76,22.71,22.72,139103.0,17.8598,17.8833,17.844,17.8519,139103.0
2015-11-19 09:40:00,22.71,22.72,22.66,22.7,112937.0,17.844,17.8519,17.8048,17.8362,112937.0
2015-11-19 09:45:00,22.69,22.71,22.65,22.71,166188.0,17.8283,17.844,17.7969,17.844,166188.0
2015-11-19 09:50:00,22.71,22.75,22.7,22.72,100278.0,17.844,17.8755,17.8362,17.8519,100278.0
2015-11-19 09:55:00,22.72,22.73,22.67,22.71,124505.0,17.8519,17.8598,17.8126,17.844,124505.0
2015-11-19 10:00:00,22.71,22.71,22.63,22.64,83463.0,17.844,17.844,17.7812,17.789,83463.0
2015-11-19 10:05:00,22.65,22.67,22.61,22.61,88231.0,17.7969,17.8126,17.7655,17.7655,88231.0
2015-11-19 10:10:00,22.61,22.66,22.61,22.64,169709.0,17.7655,17.8048,17.7655,17.789,169709.0
2015-11-19 10:15:00,22.64,22.68,22.64,22.64,100821.0,17.789,17.8205,17.789,17.789,100821.0
2015-11-19 10:20:00,22.64,22.66,22.61,22.64,69631.0,17.789,17.8048,17.7655,17.789,69631.0
2015-11-19 10:25:00,22.64,22.65,22.62,22.64,62826.0,17.789,17.7969,17.7733,17.789,62826.0
2015-11-19 10:30:00,22.64,22.71,22.63,22.67,79433.0,17.789,17.844,17.7812,17.8126,79433.0
2015-11-19 10:35:00,22.66,22.67,22.58,22.59,64467.0,17.8048,17.8126,17.7419,17.7498,64467.0
2015-11-19 10:40:00,22.59,22.67,22.59,22.67,113730.0,17.7498,17.8126,17.7498,17.8126,113730.0
2015-11-19 10:45:00,22.67,22.67,22.63,22.67,47794.0,17.8126,17.8126,17.7812,17.8126,47794.0
2015-11-19 10:50:00,22.67,22.67,22.6,22.63,70903.0,17.8126,17.8126,17.7576,17.7812,70903.0
2015-11-19 10:55:00,22.63,22.64,22.59,22.62,136341.0,17.7812,17.789,17.7498,17.7733,136341.0
2015-11-19 11:00:00,22.62,22.66,22.61,22.62,169931.0,17.7733,17.8048,17.7655,17.7733,169931.0
2015-11-19 11:05:00,22.62,22.63,22.6,22.63,39265.0,17.7733,17.7812,17.7576,17.7812,39265.0
2015-11-19 11:10:00,22.63,22.63,22.6,22.6,41110.0,17.7812,17.7812,17.7576,17.7576,41110.0
2015-11-19 11:15:00,22.61,22.62,22.59,22.61,61330.0,17.7655,17.7733,17.7498,17.7655,61330.0
2015-11-19 11:20:00,22.61,22.62,22.59,22.61,45281.0,17.7655,17.7733,17.7498,17.7655,45281.0
2015-11-19 11:25:00,22.6,22.66,22.6,22.66,111492.0,17.7576,17.8048,17.7576,17.8048,111492.0
2015-11-19 11:30:00,22.66,22.68,22.63,22.63,147075.0,17.8048,17.8205,17.7812,17.7812,147075.0
2015-11-19 11:35:00,22.63,22.63,22.59,22.61,35568.0,17.7812,17.7812,17.7498,17.7655,35568.0
2015-11-19 11:40:00,22.6,22.62,22.59,22.61,31982.0,17.7576,17.7733,17.7498,17.7655,31982.0
2015-11-19 11:45:00,22.61,22.62,22.6,22.62,49878.0,17.7655,17.7733,17.7576,17.7733,49878.0
2015-11-19 11:50:00,22.62,22.62,22.6,22.62,38922.0,17.7733,17.7733,17.7576,17.7733,38922.0
2015-11-19 11:55:00,22.61,22.64,22.61,22.63,41142.0,17.7655,17.789,17.7655,17.7812,41142.0
2015-11-19 12:00:00,22.63,22.69,22.62,22.67,57143.0,17.7812,17.8283,17.7733,17.8126,57143.0
2015-11-19 12:05:00,22.68,22.68,22.64,22.64,23947.0,17.8205,17.8205,17.789,17.789,23947.0
2015-11-19 12:10:00,22.64,22.68,22.63,22.65,69035.0,17.789,17.8205,17.7812,17.7969,69035.0
2015-11-19 12:15:00,22.65,22.68,22.62,22.63,105256.0,17.7969,17.8205,17.7733,17.7812,105256.0
2015-11-19 12:20:00,22.63,22.67,22.61,22.65,160404.0,17.7812,17.8126,17.7655,17.7969,160404.0
2015-11-19 12:25:00,22.66,22.71,22.65,22.66,99290.0,17.8048,17.844,17.7969,17.8048,99290.0
2015-11-19 12:30:00,22.66,22.73,22.66,22.7,135183.0,17.8048,17.8598,17.8048,17.8362,135183.0
2015-11-19 12:35:00,22.71,22.75,22.68,22.69,206769.0,17.844,17.8755,17.8205,17.8283,206769.0
2015-11-19 12:40:00,22.68,22.7,22.67,22.68,34595.0,17.8205,17.8362,17.8126,17.8205,34595.0
2015-11-19 12:45:00,22.69,22.7,22.67,22.7,78055.0,17.8283,17.8362,17.8126,17.8362,78055.0
2015-11-19 12:50:00,22.7,22.77,22.7,22.76,64711.0,17.8362,17.8912,17.8362,17.8833,64711.0
2015-11-19 12:55:00,22.76,22.83,22.75,22.83,68433.0,17.8833,17.9383,17.8755,17.9383,68433.0
2015-11-19 13:00:00,22.82,22.87,22.81,22.84,63833.0,17.9305,17.9698,17.9226,17.9462,63833.0
2015-11-19 13:05:00,22.84,22.88,22.84,22.85,60713.0,17.9462,17.9776,17.9462,17.954,60713.0
2015-11-19 13:10:00,22.86,22.87,22.83,22.84,29145.0,17.9619,17.9698,17.9383,17.9462,29145.0
2015-11-19 13:15:00,22.84,22.87,22.84,22.87,32928.0,17.9462,17.9698,17.9462,17.9698,32928.0
2015-11-19 13:20:00,22.87,22.89,22.85,22.89,33028.0,17.9698,17.9855,17.954,17.9855,33028.0
2015-11-19 13:25:00,22.89,22.89,22.83,22.83,29015.0,17.9855,17.9855,17.9383,17.9383,29015.0
2015-11-19 13:30:00,22.83,22.85,22.81,22.82,28329.0,17.9383,17.954,17.9226,17.9305,28329.0
2015-11-19 13:35:00,22.82,22.83,22.81,22.83,34324.0,17.9305,17.9383,17.9226,17.9383,34324.0
2015-11-19 13:40:00,22.83,22.84,22.8,22.8,56290.0,17.9383,17.9462,17.9148,17.9148,56290.0
2015-11-19 13:45:00,22.8,22.81,22.78,22.78,28429.0,17.9148,17.9226,17.899,17.899,28429.0
2015-11-19 13:50:00,22.78,22.78,22.75,22.77,36285.0,17.899,17.899,17.8755,17.8912,36285.0
2015-11-19 13:55:00,22.77,22.78,22.73,22.73,89076.0,17.8912,17.899,17.8598,17.8598,89076.0
2015-11-19 14:00:00,22.73,22.74,22.7,22.7,38572.0,17.8598,17.8676,17.8362,17.8362,38572.0
2015-11-19 14:05:00,22.7,22.71,22.68,22.7,40586.0,17.8362,17.844,17.8205,17.8362,40586.0
2015-11-19 14:10:00,22.7,22.7,22.68,22.69,41025.0,17.8362,17.8362,17.8205,17.8283,41025.0
2015-11-19 14:15:00,22.69,22.71,22.68,22.69,51249.0,17.8283,17.844,17.8205,17.8283,51249.0
2015-11-19 14:20:00,22.69,22.7,22.67,22.68,36952.0,17.8283,17.8362,17.8126,17.8205,36952.0
2015-11-19 14:25:00,22.69,22.69,22.65,22.66,48061.0,17.8283,17.8283,17.7969,17.8048,48061.0
2015-11-19 14:30:00,22.66,22.68,22.66,22.68,45207.0,17.8048,17.8205,17.8048,17.8205,45207.0
2015-11-19 14:35:00,22.67,22.68,22.66,22.66,52985.0,17.8126,17.8205,17.8048,17.8048,52985.0
2015-11-19 14:40:00,22.66,22.67,22.64,22.65,52488.0,17.8048,17.8126,17.789,17.7969,52488.0
2015-11-19 14:45:00,22.66,22.67,22.65,22.66,28906.0,17.8048,17.8126,17.7969,17.8048,28906.0
2015-11-19 14:50:00,22.66,22.69,22.66,22.68,35412.0,17.8048,17.8283,17.8048,17.8205,35412.0
2015-11-19 14:55:00,22.68,22.73,22.68,22.7,82658.0,17.8205,17.8598,17.8205,17.8362,82658.0
2015-11-19 15:00:00,22.7,22.7,22.64,22.67,141985.0,17.8362,17.8362,17.789,17.8126,141985.0
2015-11-19 15:05:00,22.67,22.68,22.67,22.68,24671.0,17.8126,17.8205,17.8126,17.8205,24671.0
2015-11-19 15:10:00,22.67,22.7,22.65,22.66,165473.0,17.8126,17.8362,17.7969,17.8048,165473.0
2015-11-19 15:15:00,22.66,22.67,22.63,22.64,187083.0,17.8048,17.8126,17.7812,17.789,187083.0
2015-11-19 15:20:00,22.64,22.68,22.63,22.68,62503.0,17.789,17.8205,17.7812,17.8205,62503.0
2015-11-19 15:25:00,22.68,22.7,22.67,22.7,111877.0,17.8205,17.8362,17.8126,17.8362,111877.0
2015-11-19 15:30:00,22.7,22.7,22.68,22.7,82115.0,17.8362,17.8362,17.8205,17.8362,82115.0
2015-11-19 15:35:00,22.7,22.7,22.69,22.7,62087.0,17.8362,17.8362,17.8283,17.8362,62087.0
2015-11-19 15:40:00,22.7,22.72,22.69,22.71,99197.0,17.8362,17.8519,17.8283,17.844,99197.0
2015-11-19 15:45:00,22.71,22.73,22.7,22.72,178744.0,17.844,17.8598,17.8362,17.8519,178744.0
2015-11-19 15:50:00,22.72,22.72,22.68,22.69,193687.0,17.8519,17.8519,17.8205,17.8283,193687.0
2015-11-19 15:55:00,22.7,22.7,22.67,22.68,282210.0,17.8362,17.8362,17.8126,17.8205,282210.0
2015-11-20 09:30:00,22.81,22.88,22.77,22.78,151797.0,17.9226,17.9776,17.8912,17.899,151797.0
2015-11-20 09:35:00,22.77,22.79,22.74,22.77,87092.0,17.8912,17.9069,17.8676,17.8912,87092.0
2015-11-20 09:40:00,22.76,22.8,22.76,22.8,121049.0,17.8833,17.9148,17.8833,17.9148,121049.0
2015-11-20 09:45:00,22.8,22.85,22.78,22.8,119196.0,17.9148,17.954,17.899,17.9148,119196.0
2015-11-20 09:50:00,22.81,22.82,22.71,22.73,278509.0,17.9226,17.9305,17.844,17.8598,278509.0
2015-11-20 09:55:00,22.73,22.81,22.73,22.79,97171.0,17.8598,17.9226,17.8598,17.9069,97171.0
2015-11-20 10:00:00,22.79,22.83,22.77,22.81,62699.0,17.9069,17.9383,17.8912,17.9226,62699.0
2015-11-20 10:05:00,22.82,22.84,22.78,22.79,223134.0,17.9305,17.9462,17.899,17.9069,223134.0
2015-11-20 10:10:00,22.79,22.8,22.77,22.8,46659.0,17.9069,17.9148,17.8912,17.9148,46659.0
2015-11-20 10:15:00,22.79,22.79,22.75,22.76,60018.0,17.9069,17.9069,17.8755,17.8833,60018.0
2015-11-20 10:20:00,22.76,22.77,22.72,22.73,33568.0,17.8833,17.8912,17.8519,17.8598,33568.0
2015-11-20 10:25:00,22.72,22.75,22.72,22.75,16202.0,17.8519,17.8755,17.8519,17.8755,16202.0
2015-11-20 10:30:00,22.75,22.75,22.72,22.72,42500.0,17.8755,17.8755,17.8519,17.8519,42500.0
2015-11-20 10:35:00,22.72,22.75,22.71,22.75,24580.0,17.8519,17.8755,17.844,17.8755,24580.0
2015-11-20 10:40:00,22.74,22.75,22.73,22.74,25756.0,17.8676,17.8755,17.8598,17.8676,25756.0
2015-11-20 10:45:00,22.75,22.77,22.73,22.77,57031.0,17.8755,17.8912,17.8598,17.8912,57031.0
2015-11-20 10:50:00,22.76,22.79,22.75,22.77,26051.0,17.8833,17.9069,17.8755,17.8912,26051.0
2015-11-20 10:55:00,22.78,22.79,22.75,22.76,113210.0,17.899,17.9069,17.8755,17.8833,113210.0
2015-11-20 11:00:00,22.75,22.77,22.75,22.76,51919.0,17.8755,17.8912,17.8755,17.8833,51919.0
2015-11-20 11:05:00,22.76,22.78,22.75,22.78,61450.0,17.8833,17.899,17.8755,17.899,61450.0
2015-11-20 11:10:00,22.78,22.8,22.77,22.78,53935.0,17.899,17.9148,17.8912,17.899,53935.0
2015-11-20 11:15:00,22.79,22.8,22.78,22.79,38509.0,17.9069,17.9148,17.899,17.9069,38509.0
2015-11-20 11:20:00,22.78,22.79,22.76,22.77,25562.0,17.899,17.9069,17.8833,17.8912,25562.0
2015-11-20 11:25:00,22.77,22.8,22.77,22.79,55164.0,17.8912,17.9148,17.8912,17.9069,55164.0
2015-11-20 11:30:00,22.78,22.8,22.77,22.79,46469.0,17.899,17.9148,17.8912,17.9069,46469.0
2015-11-20 11:35:00,22.79,22.8,22.77,22.79,53872.0,17.9069,17.9148,17.8912,17.9069,53872.0
2015-11-20 11:40:00,22.79,22.8,22.78,22.78,58596.0,17.9069,17.9148,17.899,17.899,58596.0
2015-11-20 11:45:00,22.78,22.8,22.78,22.8,41718.0,17.899,17.9148,17.899,17.9148,41718.0
2015-11-20 11:50:00,22.8,22.8,22.78,22.79,36837.0,17.9148,17.9148,17.899,17.9069,36837.0
2015-11-20 11:55:00,22.79,22.8,22.78,22.8,33396.0,17.9069,17.9148,17.899,17.9148,33396.0
2015-11-20 12:00:00,22.8,22.8,22.77,22.8,73743.0,17.9148,17.9148,17.8912,17.9148,73743.0
2015-11-20 12:05:00,22.8,22.81,22.78,22.8,34855.0,17.9148,17.9226,17.899,17.9148,34855.0
2015-11-20 12:10:00,22.8,22.8,22.77,22.8,31535.0,17.9148,17.9148,17.8912,17.9148,31535.0
2015-11-20 12:15:00,22.8,22.8,22.77,22.79,50867.0,17.9148,17.9148,17.8912,17.9069,50867.0
2015-11-20 12:20:00,22.79,22.8,22.77,22.78,27045.0,17.9069,17.9148,17.8912,17.899,27045.0
2015-11-20 12:25:00,22.77,22.77,22.72,22.73,41418.0,17.8912,17.8912,17.8519,17.8598,41418.0
2015-11-20 12:30:00,22.73,22.78,22.72,22.78,20719.0,17.8598,17.899,17.8519,17.899,20719.0
2015-11-20 12:35:00,22.78,22.8,22.77,22.78,29708.0,17.899,17.9148,17.8912,17.899,29708.0
2015-11-20 12:40:00,22.78,22.79,22.77,22.79,22979.0,17.899,17.9069,17.8912,17.9069,22979.0
2015-11-20 12:45:00,22.78,22.8,22.78,22.78,23598.0,17.899,17.9148,17.899,17.899,23598.0
2015-11-20 12:50:00,22.79,22.79,22.78,22.79,21562.0,17.9069,17.9069,17.899,17.9069,21562.0
2015-11-20 12:55:00,22.79,22.8,22.78,22.78,33610.0,17.9069,17.9148,17.899,17.899,33610.0
2015-11-20 13:00:00,22.79,22.8,22.77,22.79,47717.0,17.9069,17.9148,17.8912,17.9069,47717.0
2015-11-20 13:05:00,22.79,22.8,22.78,22.79,19409.0,17.9069,17.9148,17.899,17.9069,19409.0
2015-11-20 13:10:00,22.79,22.8,22.76,22.78,22194.0,17.9069,17.9148,17.8833,17.899,22194.0
2015-11-20 13:15:00,22.78,22.79,22.76,22.77,36519.0,17.899,17.9069,17.8833,17.8912,36519.0
2015-11-20 13:20:00,22.78,22.8,22.76,22.8,23585.0,17.899,17.9148,17.8833,17.9148,23585.0
2015-11-20 13:25:00,22.8,22.81,22.79,22.8,47474.0,17.9148,17.9226,17.9069,17.9148,47474.0
2015-11-20 13:30:00,22.8,22.81,22.77,22.78,20497.0,17.9148,17.9226,17.8912,17.899,20497.0
2015-11-20 13:35:00,22.77,22.78,22.76,22.78,28910.0,17.8912,17.899,17.8833,17.899,28910.0
2015-11-20 13:40:00,22.78,22.79,22.76,22.76,40458.0,17.899,17.9069,17.8833,17.8833,40458.0
2015-11-20 13:45:00,22.76,22.79,22.76,22.78,18594.0,17.8833,17.9069,17.8833,17.899,18594.0
2015-11-20 13:50:00,22.78,22.79,22.76,22.79,21695.0,17.899,17.9069,17.8833,17.9069,21695.0
2015-11-20 13:55:00,22.79,22.81,22.78,22.8,335781.0,17.9069,17.9226,17.899,17.9148,335781.0
2015-11-20 14:00:00,22.8,22.8,22.79,22.8,18140.0,17.9148,17.9148,17.9069,17.9148,18140.0
2015-11-20 14:05:00,22.8,22.8,22.79,22.8,20775.0,17.9148,17.9148,17.9069,17.9148,20775.0
2015-11-20 14:10:00,22.8,22.8,22.79,22.8,19344.0,17.9148,17.9148,17.9069,17.9148,19344.0
2015-11-20 14:15:00,22.8,22.81,22.78,22.8,115694.0,17.9148,17.9226,17.899,17.9148,115694.0
2015-11-20 14:20:00,22.8,22.81,22.77,22.8,70818.0,17.9148,17.9226,17.8912,17.9148,70818.0
2015-11-20 14:25:00,22.8,22.83,22.8,22.82,27974.0,17.9148,17.9383,17.9148,17.9305,27974.0
2015-11-20 14:30:00,22.81,22.83,22.81,22.82,49873.0,17.9226,17.9383,17.9226,17.9305,49873.0
2015-11-20 14:35:00,22.83,22.85,22.82,22.83,50488.0,17.9383,17.954,17.9305,17.9383,50488.0
2015-11-20 14:40:00,22.84,22.86,22.83,22.86,24457.0,17.9462,17.9619,17.9383,17.9619,24457.0
2015-11-20 14:45:00,22.86,22.89,22.85,22.88,108333.0,17.9619,17.9855,17.954,17.9776,108333.0
2015-11-20 14:50:00,22.88,22.89,22.87,22.87,38990.0,17.9776,17.9855,17.9698,17.9698,38990.0
2015-11-20 14:55:00,22.87,22.88,22.83,22.83,28632.0,17.9698,17.9776,17.9383,17.9383,28632.0
2015-11-20 15:00:00,22.83,22.87,22.82,22.83,65462.0,17.9383,17.9698,17.9305,17.9383,65462.0
2015-11-20 15:05:00,22.82,22.85,22.81,22.83,65383.0,17.9305,17.954,17.9226,17.9383,65383.0
2015-11-20 15:10:00,22.83,22.86,22.82,22.86,109015.0,17.9383,17.9619,17.9305,17.9619,109015.0
2015-11-20 15:15:00,22.86,22.87,22.83,22.86,106474.0,17.9619,17.9698,17.9383,17.9619,106474.0
2015-11-20 15:20:00,22.86,22.86,22.82,22.83,112742.0,17.9619,17.9619,17.9305,17.9383,112742.0
2015-11-20 15:25:00,22.83,22.83,22.81,22.82,48730.0,17.9383,17.9383,17.9226,17.9305,48730.0
2015-11-20 15:30:00,22.82,22.83,22.82,22.83,41506.0,17.9305,17.9383,17.9305,17.9383,41506.0
2015-11-20 15:35:00,22.83,22.84,22.8,22.82,130940.0,17.9383,17.9462,17.9148,17.9305,130940.0
2015-11-20 15:40:00,22.82,22.83,22.8,22.83,137892.0,17.9305,17.9383,17.9148,17.9383,137892.0
2015-11-20 15:45:00,22.83,22.84,22.82,22.84,98242.0,17.9383,17.9462,17.9305,17.9462,98242.0
2015-11-20 15:50:00,22.84,22.87,22.83,22.87,312385.0,17.9462,17.9698,17.9383,17.9698,312385.0
2015-11-20 15:55:00,22.86,22.87,22.84,22.84,329627.0,17.9619,17.9698,17.9462,17.9462,329627.0
2015-11-23 09:30:00,22.95,22.95,22.63,22.66,283534.0,18.0326,18.0326,17.7812,17.8048,283534.0
2015-11-23 09:35:00,22.66,22.67,22.62,22.64,149237.0,17.8048,17.8126,17.7733,17.789,149237.0
2015-11-23 09:40:00,22.64,22.68,22.64,22.65,109679.0,17.789,17.8205,17.789,17.7969,109679.0
2015-11-23 09:45:00,22.66,22.69,22.65,22.69,72629.0,17.8048,17.8283,17.7969,17.8283,72629.0
2015-11-23 09:50:00,22.69,22.73,22.69,22.71,33693.0,17.8283,17.8598,17.8283,17.844,33693.0
2015-11-23 09:55:00,22.71,22.76,22.71,22.75,149474.0,17.844,17.8833,17.844,17.8755,149474.0
2015-11-23 10:00:00,22.75,22.78,22.73,22.74,43828.0,17.8755,17.899,17.8598,17.8676,43828.0
2015-11-23 10:05:00,22.74,22.8,22.74,22.8,33512.0,17.8676,17.9148,17.8676,17.9148,33512.0
2015-11-23 10:10:00,22.8,22.86,22.8,22.85,49315.0,17.9148,17.9619,17.9148,17.954,49315.0
2015-11-23 10:15:00,22.85,22.88,22.83,22.88,70913.0,17.954,17.9776,17.9383,17.9776,70913.0
2015-11-23 10:20:00,22.88,22.9,22.86,22.89,152255.0,17.9776,17.9933,17.9619,17.9855,152255.0
2015-11-23 10:25:00,22.9,22.9,22.82,22.82,116544.0,17.9933,17.9933,17.9305,17.9305,116544.0
2015-11-23 10:30:00,22.82,22.87,22.82,22.86,58051.0,17.9305,17.9698,17.9305,17.9619,58051.0
2015-11-23 10:35:00,22.86,22.86,22.84,22.85,32959.0,17.9619,17.9619,17.9462,17.954,32959.0
2015-11-23 10:40:00,22.85,22.85,22.84,22.85,43354.0,17.954,17.954,17.9462,17.954,43354.0
2015-11-23 10:45:00,22.85,22.85,22.84,22.84,23866.0,17.954,17.954,17.9462,17.9462,23866.0
2015-11-23 10:50:00,22.84,22.87,22.83,22.84,64699.0,17.9462,17.9698,17.9383,17.9462,64699.0
2015-11-23 10:55:00,22.84,22.87,22.83,22.86,42778.0,17.9462,17.9698,17.9383,17.9619,42778.0
2015-11-23 11:00:00,22.85,22.86,22.83,22.83,22877.0,17.954,17.9619,17.9383,17.9383,22877.0
2015-11-23 11:05:00,22.84,22.84,22.79,22.81,116968.0,17.9462,17.9462,17.9069,17.9226,116968.0
2015-11-23 11:10:00,22.8,22.82,22.8,22.81,21478.0,17.9148,17.9305,17.9148,17.9226,21478.0
2015-11-23 11:15:00,22.82,22.83,22.78,22.8,204623.0,17.9305,17.9383,17.899,17.9148,204623.0
2015-11-23 11:20:00,22.8,22.81,22.78,22.79,73225.0,17.9148,17.9226,17.899,17.9069,73225.0
2015-11-23 11:25:00,22.78,22.79,22.75,22.76,33330.0,17.899,17.9069,17.8755,17.8833,33330.0
2015-11-23 11:30:00,22.75,22.76,22.72,22.73,26851.0,17.8755,17.8833,17.8519,17.8598,26851.0
2015-11-23 11:35:00,22.72,22.73,22.7,22.7,37070.0,17.8519,17.8598,17.8362,17.8362,37070.0
2015-11-23 11:40:00,22.7,22.73,22.7,22.71,25916.0,17.8362,17.8598,17.8362,17.844,25916.0
2015-11-23 11:45:00,22.7,22.7,22.67,22.68,29609.0,17.8362,17.8362,17.8126,17.8205,29609.0
2015-11-23 11:50:00,22.68,22.69,22.67,22.69,22112.0,17.8205,17.8283,17.8126,17.8283,22112.0
2015-11-23 11:55:00,22.69,22.69,22.67,22.68,21908.0,17.8283,17.8283,17.8126,17.8205,21908.0
2015-11-23 12:00:00,22.68,22.68,22.65,22.66,24604.0,17.8205,17.8205,17.7969,17.8048,24604.0
2015-11-23 12:05:00,22.65,22.66,22.64,22.65,14759.0,17.7969,17.8048,17.789,17.7969,14759.0
2015-11-23 12:10:00,22.65,22.66,22.64,22.65,166314.0,17.7969,17.8048,17.789,17.7969,166314.0
2015-11-23 12:15:00,22.65,22.66,22.61,22.63,27177.0,17.7969,17.8048,17.7655,17.7812,27177.0
2015-11-23 12:20:00,22.63,22.64,22.62,22.64,27332.0,17.7812,17.789,17.7733,17.789,27332.0
2015-11-23 12:25:00,22.64,22.65,22.61,22.63,70125.0,17.789,17.7969,17.7655,17.7812,70125.0
2015-11-23 12:30:00,22.62,22.63,22.59,22.63,67469.0,17.7733,17.7812,17.7498,17.7812,67469.0
2015-11-23 12:35:00,22.63,22.63,22.62,22.63,10518.0,17.7812,17.7812,17.7733,17.7812,10518.0
2015-11-23 12:40:00,22.63,22.63,22.62,22.63,5565.0,17.7812,17.7812,17.7733,17.7812,5565.0
2015-11-23 12:45:00,22.63,22.63,22.61,22.62,27770.0,17.7812,17.7812,17.7655,17.7733,27770.0
2015-11-23 12:50:00,22.62,22.62,22.61,22.62,20921.0,17.7733,17.7733,17.7655,17.7733,20921.0
2015-11-23 12:55:00,22.62,22.64,22.61,22.64,14051.0,17.7733,17.789,17.7655,17.789,14051.0
2015-11-23 13:00:00,22.63,22.64,22.61,22.63,33605.0,17.7812,17.789,17.7655,17.7812,33605.0
2015-11-23 13:05:00,22.62,22.64,22.62,22.63,19758.0,17.7733,17.789,17.7733,17.7812,19758.0
2015-11-23 13:10:00,22.63,22.63,22.62,22.63,11187.0,17.7812,17.7812,17.7733,17.7812,11187.0
2015-11-23 13:15:00,22.63,22.64,22.62,22.63,19045.0,17.7812,17.789,17.7733,17.7812,19045.0
2015-11-23 13:20:00,22.63,22.63,22.61,22.62,26406.0,17.7812,17.7812,17.7655,17.7733,26406.0
2015-11-23 13:25:00,22.61,22.61,22.58,22.6,163296.0,17.7655,17.7655,17.7419,17.7576,163296.0
2015-11-23 13:30:00,22.6,22.6,22.56,22.58,40306.0,17.7576,17.7576,17.7262,17.7419,40306.0
2015-11-23 13:35:00,22.58,22.61,22.55,22.6,104380.0,17.7419,17.7655,17.7183,17.7576,104380.0
2015-11-23 13:40:00,22.61,22.61,22.58,22.6,30207.0,17.7655,17.7655,17.7419,17.7576,30207.0
2015-11-23 13:45:00,22.6,22.6,22.58,22.59,25638.0,17.7576,17.7576,17.7419,17.7498,25638.0
2015-11-23 13:50:00,22.59,22.63,22.58,22.62,29395.0,17.7498,17.7812,17.7419,17.7733,29395.0
2015-11-23 13:55:00,22.62,22.63,22.61,22.63,34969.0,17.7733,17.7812,17.7655,17.7812,34969.0
2015-11-23 14:00:00,22.63,22.63,22.59,22.61,33241.0,17.7812,17.7812,17.7498,17.7655,33241.0
2015-11-23 14:05:00,22.61,22.62,22.58,22.6,186013.0,17.7655,17.7733,17.7419,17.7576,186013.0
2015-11-23 14:10:00,22.6,22.6,22.58,22.6,35483.0,17.7576,17.7576,17.7419,17.7576,35483.0
2015-11-23 14:15:00,22.6,22.6,22.58,22.58,18396.0,17.7576,17.7576,17.7419,17.7419,18396.0
2015-11-23 14:20:00,22.59,22.59,22.55,22.56,74506.0,17.7498,17.7498,17.7183,17.7262,74506.0
2015-11-23 14:25:00,22.57,22.59,22.55,22.59,29767.0,17.734,17.7498,17.7183,17.7498,29767.0
2015-11-23 14:30:00,22.58,22.59,22.57,22.59,20597.0,17.7419,17.7498,17.734,17.7498,20597.0
2015-11-23 14:35:00,22.58,22.59,22.57,22.58,16553.0,17.7419,17.7498,17.734,17.7419,16553.0
2015-11-23 14:40:00,22.58,22.59,22.54,22.55,105315.0,17.7419,17.7498,17.7105,17.7183,105315.0
2015-11-23 14:45:00,22.55,22.56,22.54,22.56,19263.0,17.7183,17.7262,17.7105,17.7262,19263.0
2015-11-23 14:50:00,22.56,22.57,22.55,22.57,29718.0,17.7262,17.734,17.7183,17.734,29718.0
2015-11-23 14:55:00,22.57,22.57,22.56,22.57,19254.0,17.734,17.734,17.7262,17.734,19254.0
2015-11-23 15:00:00,22.57,22.57,22.56,22.56,26715.0,17.734,17.734,17.7262,17.7262,26715.0
2015-11-23 15:05:00,22.57,22.57,22.56,22.57,16647.0,17.734,17.734,17.7262,17.734,16647.0
2015-11-23 15:10:00,22.57,22.63,22.56,22.63,132274.0,17.734,17.7812,17.7262,17.7812,132274.0
2015-11-23 15:15:00,22.63,22.63,22.62,22.62,25925.0,17.7812,17.7812,17.7733,17.7733,25925.0
2015-11-23 15:20:00,22.62,22.63,22.58,22.59,42340.0,17.7733,17.7812,17.7419,17.7498,42340.0
2015-11-23 15:25:00,22.6,22.64,22.59,22.63,68628.0,17.7576,17.789,17.7498,17.7812,68628.0
2015-11-23 15:30:00,22.63,22.63,22.61,22.61,26924.0,17.7812,17.7812,17.7655,17.7655,26924.0
2015-11-23 15:35:00,22.61,22.62,22.6,22.61,36541.0,17.7655,17.7733,17.7576,17.7655,36541.0
2015-11-23 15:40:00,22.61,22.62,22.59,22.6,107894.0,17.7655,17.7733,17.7498,17.7576,107894.0
2015-11-23 15:45:00,22.6,22.6,22.58,22.6,74414.0,17.7576,17.7576,17.7419,17.7576,74414.0
2015-11-23 15:50:00,22.6,22.6,22.58,22.58,99709.0,17.7576,17.7576,17.7419,17.7419,99709.0
2015-11-23 15:55:00,22.59,22.59,22.56,22.58,421348.0,17.7498,17.7498,17.7262,17.7419,421348.0
2015-11-24 09:30:00,22.43,22.52,22.41,22.49,112402.0,17.624,17.6948,17.6083,17.6712,112402.0
2015-11-24 09:35:00,22.5,22.54,22.47,22.53,40478.0,17.679,17.7105,17.6555,17.7026,40478.0
2015-11-24 09:40:00,22.54,22.58,22.51,22.57,81189.0,17.7105,17.7419,17.6869,17.734,81189.0
2015-11-24 09:45:00,22.56,22.57,22.45,22.45,295322.0,17.7262,17.734,17.6398,17.6398,295322.0
2015-11-24 09:50:00,22.46,22.5,22.44,22.49,168529.0,17.6476,17.679,17.6319,17.6712,168529.0
2015-11-24 09:55:00,22.48,22.49,22.45,22.48,58022.0,17.6633,17.6712,17.6398,17.6633,58022.0
2015-11-24 10:00:00,22.48,22.49,22.44,22.49,117898.0,17.6633,17.6712,17.6319,17.6712,117898.0
2015-11-24 10:05:00,22.49,22.5,22.47,22.5,92344.0,17.6712,17.679,17.6555,17.679,92344.0
2015-11-24 10:10:00,22.49,22.51,22.48,22.5,92981.0,17.6712,17.6869,17.6633,17.679,92981.0
2015-11-24 10:15:00,22.5,22.51,22.48,22.51,96588.0,17.679,17.6869,17.6633,17.6869,96588.0
2015-11-24 10:20:00,22.5,22.5,22.46,22.46,42029.0,17.679,17.679,17.6476,17.6476,42029.0
2015-11-24 10:25:00,22.46,22.5,22.45,22.47,89318.0,17.6476,17.679,17.6398,17.6555,89318.0
2015-11-24 10:30:00,22.47,22.48,22.39,22.41,195615.0,17.6555,17.6633,17.5926,17.6083,195615.0
2015-11-24 10:35:00,22.41,22.42,22.3,22.38,590002.0,17.6083,17.6162,17.5219,17.5848,590002.0
2015-11-24 10:40:00,22.38,22.4,22.22,22.22,354662.0,17.5848,17.6005,17.459,17.459,354662.0
2015-11-24 10:45:00,22.23,22.25,22.16,22.25,665508.0,17.4669,17.4826,17.4119,17.4826,665508.0
2015-11-24 10:50:00,22.25,22.25,22.21,22.22,132215.0,17.4826,17.4826,17.4512,17.459,132215.0
2015-11-24 10:55:00,22.23,22.24,22.16,22.21,331368.0,17.4669,17.4747,17.4119,17.4512,331368.0
2015-11-24 11:00:00,22.21,22.22,22.19,22.21,82966.0,17.4512,17.459,17.4355,17.4512,82966.0
2015-11-24 11:05:00,22.21,22.27,22.2,22.27,112434.0,17.4512,17.4983,17.4433,17.4983,112434.0
2015-11-24 11:10:00,22.26,22.27,22.24,22.25,117998.0,17.4905,17.4983,17.4747,17.4826,117998.0
2015-11-24 11:15:00,22.25,22.28,22.23,22.25,79994.0,17.4826,17.5062,17.4669,17.4826,79994.0
2015-11-24 11:20:00,22.26,22.28,22.25,22.28,54202.0,17.4905,17.5062,17.4826,17.5062,54202.0
2015-11-24 11:25:00,22.28,22.34,22.27,22.34,42081.0,17.5062,17.5533,17.4983,17.5533,42081.0
2015-11-24 11:30:00,22.34,22.36,22.32,22.32,160611.0,17.5533,17.569,17.5376,17.5376,160611.0
2015-11-24 11:35:00,22.32,22.35,22.3,22.34,36580.0,17.5376,17.5612,17.5219,17.5533,36580.0
2015-11-24 11:40:00,22.33,22.34,22.3,22.33,30079.0,17.5455,17.5533,17.5219,17.5455,30079.0
2015-11-24 11:45:00,22.33,22.34,22.29,22.34,62165.0,17.5455,17.5533,17.514,17.5533,62165.0
2015-11-24 11:50:00,22.35,22.38,22.33,22.35,44080.0,17.5612,17.5848,17.5455,17.5612,44080.0
2015-11-24 11:55:00,22.35,22.38,22.34,22.37,58639.0,17.5612,17.5848,17.5533,17.5769,58639.0
2015-11-24 12:00:00,22.36,22.4,22.34,22.38,47411.0,17.569,17.6005,17.5533,17.5848,47411.0
2015-11-24 12:05:00,22.38,22.44,22.38,22.41,77644.0,17.5848,17.6319,17.5848,17.6083,77644.0
2015-11-24 12:10:00,22.4,22.41,22.38,22.39,76157.0,17.6005,17.6083,17.5848,17.5926,76157.0
2015-11-24 12:15:00,22.39,22.4,22.38,22.38,8630.0,17.5926,17.6005,17.5848,17.5848,8630.0
2015-11-24 12:20:00,22.39,22.41,22.36,22.4,37449.0,17.5926,17.6083,17.569,17.6005,37449.0
2015-11-24 12:25:00,22.39,22.4,22.36,22.4,24973.0,17.5926,17.6005,17.569,17.6005,24973.0
2015-11-24 12:30:00,22.4,22.41,22.39,22.4,11480.0,17.6005,17.6083,17.5926,17.6005,11480.0
2015-11-24 12:35:00,22.41,22.44,22.4,22.44,30870.0,17.6083,17.6319,17.6005,17.6319,30870.0
2015-11-24 12:40:00,22.44,22.46,22.43,22.45,38326.0,17.6319,17.6476,17.624,17.6398,38326.0
2015-11-24 12:45:00,22.45,22.45,22.42,22.44,33009.0,17.6398,17.6398,17.6162,17.6319,33009.0
2015-11-24 12:50:00,22.43,22.45,22.42,22.45,44947.0,17.624,17.6398,17.6162,17.6398,44947.0
2015-11-24 12:55:00,22.45,22.45,22.43,22.45,55251.0,17.6398,17.6398,17.624,17.6398,55251.0
2015-11-24 13:00:00,22.45,22.47,22.43,22.47,53282.0,17.6398,17.6555,17.624,17.6555,53282.0
2015-11-24 13:05:00,22.46,22.5,22.46,22.49,30686.0,17.6476,17.679,17.6476,17.6712,30686.0
2015-11-24 13:10:00,22.5,22.51,22.44,22.45,48943.0,17.679,17.6869,17.6319,17.6398,48943.0
2015-11-24 13:15:00,22.45,22.48,22.45,22.47,41803.0,17.6398,17.6633,17.6398,17.6555,41803.0
2015-11-24 13:20:00,22.46,22.5,22.46,22.49,48083.0,17.6476,17.679,17.6476,17.6712,48083.0
2015-11-24 13:25:00,22.49,22.53,22.48,22.53,99356.0,17.6712,17.7026,17.6633,17.7026,99356.0
2015-11-24 13:30:00,22.53,22.57,22.52,22.55,46579.0,17.7026,17.734,17.6948,17.7183,46579.0
2015-11-24 13:35:00,22.55,22.56,22.51,22.53,34198.0,17.7183,17.7262,17.6869,17.7026,34198.0
2015-11-24 13:40:00,22.53,22.57,22.52,22.57,66828.0,17.7026,17.734,17.6948,17.734,66828.0
2015-11-24 13:45:00,22.56,22.57,22.53,22.53,74392.0,17.7262,17.734,17.7026,17.7026,74392.0
2015-11-24 13:50:00,22.54,22.54,22.51,22.51,74396.0,17.7105,17.7105,17.6869,17.6869,74396.0
2015-11-24 13:55:00,22.52,22.52,22.49,22.5,27877.0,17.6948,17.6948,17.6712,17.679,27877.0
2015-11-24 14:00:00,22.5,22.53,22.49,22.52,149155.0,17.679,17.7026,17.6712,17.6948,149155.0
2015-11-24 14:05:00,22.52,22.54,22.51,22.53,77443.0,17.6948,17.7105,17.6869,17.7026,77443.0
2015-11-24 14:10:00,22.53,22.56,22.52,22.55,109814.0,17.7026,17.7262,17.6948,17.7183,109814.0
2015-11-24 14:15:00,22.54,22.57,22.53,22.57,77599.0,17.7105,17.734,17.7026,17.734,77599.0
2015-11-24 14:20:00,22.57,22.57,22.53,22.55,53640.0,17.734,17.734,17.7026,17.7183,53640.0
2015-11-24 14:25:00,22.55,22.57,22.54,22.55,47383.0,17.7183,17.734,17.7105,17.7183,47383.0
2015-11-24 14:30:00,22.55,22.57,22.52,22.55,133194.0,17.7183,17.734,17.6948,17.7183,133194.0
2015-11-24 14:35:00,22.55,22.55,22.52,22.53,31478.0,17.7183,17.7183,17.6948,17.7026,31478.0
2015-11-24 14:40:00,22.53,22.53,22.51,22.53,53244.0,17.7026,17.7026,17.6869,17.7026,53244.0
2015-11-24 14:45:00,22.53,22.53,22.5,22.51,71807.0,17.7026,17.7026,17.679,17.6869,71807.0
2015-11-24 14:50:00,22.51,22.53,22.5,22.51,108770.0,17.6869,17.7026,17.679,17.6869,108770.0
2015-11-24 14:55:00,22.51,22.51,22.48,22.48,30440.0,17.6869,17.6869,17.6633,17.6633,30440.0
2015-11-24 15:00:00,22.48,22.5,22.46,22.48,160244.0,17.6633,17.679,17.6476,17.6633,160244.0
2015-11-24 15:05:00,22.48,22.5,22.46,22.5,71616.0,17.6633,17.679,17.6476,17.679,71616.0
2015-11-24 15:10:00,22.49,22.52,22.48,22.51,87265.0,17.6712,17.6948,17.6633,17.6869,87265.0
2015-11-24 15:15:00,22.51,22.52,22.5,22.5,77473.0,17.6869,17.6948,17.679,17.679,77473.0
2015-11-24 15:20:00,22.5,22.51,22.49,22.5,70564.0,17.679,17.6869,17.6712,17.679,70564.0
2015-11-24 15:25:00,22.5,22.52,22.49,22.5,102612.0,17.679,17.6948,17.6712,17.679,102612.0
2015-11-24 15:30:00,22.51,22.51,22.47,22.48,109659.0,17.6869,17.6869,17.6555,17.6633,109659.0
2015-11-24 15:35:00,22.48,22.48,22.46,22.48,106083.0,17.6633,17.6633,17.6476,17.6633,106083.0
2015-11-24 15:40:00,22.47,22.49,22.47,22.49,94706.0,17.6555,17.6712,17.6555,17.6712,94706.0
2015-11-24 15:45:00,22.48,22.49,22.47,22.47,135354.0,17.6633,17.6712,17.6555,17.6555,135354.0
2015-11-24 15:50:00,22.47,22.48,22.44,22.46,336572.0,17.6555,17.6633,17.6319,17.6476,336572.0
2015-11-24 15:55:00,22.47,22.5,22.46,22.49,379538.0,17.6555,17.679,17.6476,17.6712,379538.0
2015-11-25 09:30:00,22.57,22.66,22.51,22.65,299196.0,17.734,17.8048,17.6869,17.7969,299196.0
2015-11-25 09:35:00,22.65,22.65,22.56,22.57,101719.0,17.7969,17.7969,17.7262,17.734,101719.0
2015-11-25 09:40:00,22.57,22.58,22.55,22.57,51597.0,17.734,17.7419,17.7183,17.734,51597.0
2015-11-25 09:45:00,22.56,22.62,22.55,22.62,151670.0,17.7262,17.7733,17.7183,17.7733,151670.0
2015-11-25 09:50:00,22.62,22.62,22.6,22.62,36752.0,17.7733,17.7733,17.7576,17.7733,36752.0
2015-11-25 09:55:00,22.62,22.63,22.6,22.61,33317.0,17.7733,17.7812,17.7576,17.7655,33317.0
2015-11-25 10:00:00,22.61,22.61,22.54,22.59,79503.0,17.7655,17.7655,17.7105,17.7498,79503.0
2015-11-25 10:05:00,22.59,22.59,22.55,22.55,371087.0,17.7498,17.7498,17.7183,17.7183,371087.0
2015-11-25 10:10:00,22.54,22.54,22.51,22.53,79157.0,17.7105,17.7105,17.6869,17.7026,79157.0
2015-11-25 10:15:00,22.52,22.55,22.5,22.54,113540.0,17.6948,17.7183,17.679,17.7105,113540.0
2015-11-25 10:20:00,22.55,22.55,22.53,22.54,33826.0,17.7183,17.7183,17.7026,17.7105,33826.0
2015-11-25 10:25:00,22.54,22.54,22.51,22.51,26859.0,17.7105,17.7105,17.6869,17.6869,26859.0
2015-11-25 10:30:00,22.51,22.54,22.51,22.54,40001.0,17.6869,17.7105,17.6869,17.7105,40001.0
2015-11-25 10:35:00,22.54,22.54,22.52,22.52,56540.0,17.7105,17.7105,17.6948,17.6948,56540.0
2015-11-25 10:40:00,22.52,22.54,22.52,22.54,25705.0,17.6948,17.7105,17.6948,17.7105,25705.0
2015-11-25 10:45:00,22.54,22.54,22.52,22.53,58558.0,17.7105,17.7105,17.6948,17.7026,58558.0
2015-11-25 10:50:00,22.54,22.54,22.51,22.52,22864.0,17.7105,17.7105,17.6869,17.6948,22864.0
2015-11-25 10:55:00,22.52,22.53,22.51,22.53,18633.0,17.6948,17.7026,17.6869,17.7026,18633.0
2015-11-25 11:00:00,22.53,22.53,22.52,22.53,13378.0,17.7026,17.7026,17.6948,17.7026,13378.0
2015-11-25 11:05:00,22.53,22.55,22.52,22.55,29026.0,17.7026,17.7183,17.6948,17.7183,29026.0
2015-11-25 11:10:00,22.55,22.55,22.51,22.54,66112.0,17.7183,17.7183,17.6869,17.7105,66112.0
2015-11-25 11:15:00,22.54,22.55,22.52,22.53,33001.0,17.7105,17.7183,17.6948,17.7026,33001.0
2015-11-25 11:20:00,22.53,22.55,22.53,22.55,26017.0,17.7026,17.7183,17.7026,17.7183,26017.0
2015-11-25 11:25:00,22.55,22.57,22.52,22.53,55963.0,17.7183,17.734,17.6948,17.7026,55963.0
2015-11-25 11:30:00,22.52,22.54,22.52,22.54,26358.0,17.6948,17.7105,17.6948,17.7105,26358.0
2015-11-25 11:35:00,22.54,22.56,22.53,22.55,22826.0,17.7105,17.7262,17.7026,17.7183,22826.0
2015-11-25 11:40:00,22.55,22.55,22.54,22.55,6726.0,17.7183,17.7183,17.7105,17.7183,6726.0
2015-11-25 11:45:00,22.55,22.56,22.54,22.55,26949.0,17.7183,17.7262,17.7105,17.7183,26949.0
2015-11-25 11:50:00,22.55,22.56,22.54,22.56,9233.0,17.7183,17.7262,17.7105,17.7262,9233.0
2015-11-25 11:55:00,22.56,22.57,22.55,22.55,18564.0,17.7262,17.734,17.7183,17.7183,18564.0
2015-11-25 12:00:00,22.55,22.55,22.54,22.54,21705.0,17.7183,17.7183,17.7105,17.7105,21705.0
2015-11-25 12:05:00,22.54,22.55,22.54,22.55,6074.0,17.7105,17.7183,17.7105,17.7183,6074.0
2015-11-25 12:10:00,22.55,22.55,22.53,22.54,14597.0,17.7183,17.7183,17.7026,17.7105,14597.0
2015-11-25 12:15:00,22.54,22.55,22.53,22.55,15797.0,17.7105,17.7183,17.7026,17.7183,15797.0
2015-11-25 12:20:00,22.54,22.57,22.54,22.54,29506.0,17.7105,17.734,17.7105,17.7105,29506.0
2015-11-25 12:25:00,22.54,22.57,22.54,22.55,103933.0,17.7105,17.734,17.7105,17.7183,103933.0
2015-11-25 12:30:00,22.55,22.56,22.54,22.55,35559.0,17.7183,17.7262,17.7105,17.7183,35559.0
2015-11-25 12:35:00,22.56,22.56,22.54,22.55,13235.0,17.7262,17.7262,17.7105,17.7183,13235.0
2015-11-25 12:40:00,22.55,22.57,22.54,22.55,13608.0,17.7183,17.734,17.7105,17.7183,13608.0
2015-11-25 12:45:00,22.55,22.57,22.55,22.57,21009.0,17.7183,17.734,17.7183,17.734,21009.0
2015-11-25 12:50:00,22.56,22.57,22.55,22.55,88695.0,17.7262,17.734,17.7183,17.7183,88695.0
2015-11-25 12:55:00,22.56,22.56,22.55,22.55,21662.0,17.7262,17.7262,17.7183,17.7183,21662.0
2015-11-25 13:00:00,22.55,22.56,22.55,22.55,32798.0,17.7183,17.7262,17.7183,17.7183,32798.0
2015-11-25 13:05:00,22.55,22.56,22.54,22.55,15994.0,17.7183,17.7262,17.7105,17.7183,15994.0
2015-11-25 13:10:00,22.56,22.56,22.54,22.54,7532.0,17.7262,17.7262,17.7105,17.7105,7532.0
2015-11-25 13:15:00,22.55,22.55,22.54,22.55,7157.0,17.7183,17.7183,17.7105,17.7183,7157.0
2015-11-25 13:20:00,22.55,22.55,22.53,22.53,49835.0,17.7183,17.7183,17.7026,17.7026,49835.0
2015-11-25 13:25:00,22.54,22.54,22.53,22.54,9237.0,17.7105,17.7105,17.7026,17.7105,9237.0
2015-11-25 13:30:00,22.54,22.56,22.53,22.55,26171.0,17.7105,17.7262,17.7026,17.7183,26171.0
2015-11-25 13:35:00,22.54,22.55,22.54,22.55,5357.0,17.7105,17.7183,17.7105,17.7183,5357.0
2015-11-25 13:40:00,22.54,22.55,22.54,22.54,10342.0,17.7105,17.7183,17.7105,17.7105,10342.0
2015-11-25 13:45:00,22.54,22.54,22.52,22.54,46952.0,17.7105,17.7105,17.6948,17.7105,46952.0
2015-11-25 13:50:00,22.54,22.54,22.53,22.53,9022.0,17.7105,17.7105,17.7026,17.7026,9022.0
2015-11-25 13:55:00,22.53,22.54,22.53,22.53,12138.0,17.7026,17.7105,17.7026,17.7026,12138.0
2015-11-25 14:00:00,22.54,22.55,22.53,22.54,93271.0,17.7105,17.7183,17.7026,17.7105,93271.0
2015-11-25 14:05:00,22.54,22.55,22.53,22.54,54638.0,17.7105,17.7183,17.7026,17.7105,54638.0
2015-11-25 14:10:00,22.53,22.54,22.53,22.54,28901.0,17.7026,17.7105,17.7026,17.7105,28901.0
2015-11-25 14:15:00,22.54,22.57,22.53,22.55,112579.0,17.7105,17.734,17.7026,17.7183,112579.0
2015-11-25 14:20:00,22.55,22.56,22.55,22.55,41678.0,17.7183,17.7262,17.7183,17.7183,41678.0
2015-11-25 14:25:00,22.55,22.57,22.55,22.57,36434.0,17.7183,17.734,17.7183,17.734,36434.0
2015-11-25 14:30:00,22.56,22.57,22.54,22.55,79721.0,17.7262,17.734,17.7105,17.7183,79721.0
2015-11-25 14:35:00,22.55,22.56,22.54,22.55,40519.0,17.7183,17.7262,17.7105,17.7183,40519.0
2015-11-25 14:40:00,22.55,22.56,22.53,22.55,84393.0,17.7183,17.7262,17.7026,17.7183,84393.0
2015-11-25 14:45:00,22.55,22.56,22.54,22.56,26451.0,17.7183,17.7262,17.7105,17.7262,26451.0
2015-11-25 14:50:00,22.55,22.56,22.55,22.55,56826.0,17.7183,17.7262,17.7183,17.7183,56826.0
2015-11-25 14:55:00,22.55,22.56,22.54,22.55,57686.0,17.7183,17.7262,17.7105,17.7183,57686.0
2015-11-25 15:00:00,22.56,22.56,22.55,22.55,24099.0,17.7262,17.7262,17.7183,17.7183,24099.0
2015-11-25 15:05:00,22.56,22.56,22.55,22.55,27864.0,17.7262,17.7262,17.7183,17.7183,27864.0
2015-11-25 15:10:00,22.56,22.56,22.55,22.55,38240.0,17.7262,17.7262,17.7183,17.7183,38240.0
2015-11-25 15:15:00,22.56,22.56,22.55,22.56,32896.0,17.7262,17.7262,17.7183,17.7262,32896.0
2015-11-25 15:20:00,22.55,22.56,22.55,22.55,37613.0,17.7183,17.7262,17.7183,17.7183,37613.0
2015-11-25 15:25:00,22.55,22.56,22.55,22.56,44871.0,17.7183,17.7262,17.7183,17.7262,44871.0
2015-11-25 15:30:00,22.55,22.57,22.55,22.56,494037.0,17.7183,17.734,17.7183,17.7262,494037.0
2015-11-25 15:35:00,22.56,22.56,22.53,22.54,274705.0,17.7262,17.7262,17.7026,17.7105,274705.0
2015-11-25 15:40:00,22.54,22.54,22.53,22.54,35726.0,17.7105,17.7105,17.7026,17.7105,35726.0
2015-11-25 15:45:00,22.54,22.55,22.53,22.55,115760.0,17.7105,17.7183,17.7026,17.7183,115760.0
2015-11-25 15:50:00,22.54,22.55,22.52,22.53,82774.0,17.7105,17.7183,17.6948,17.7026,82774.0
2015-11-25 15:55:00,22.53,22.56,22.52,22.55,306823.0,17.7026,17.7262,17.6948,17.7183,306823.0
2015-11-27 09:30:00,22.39,22.45,22.34,22.42,322408.0,17.5926,17.6398,17.5533,17.6162,322408.0
2015-11-27 09:35:00,22.41,22.44,22.36,22.42,407505.0,17.6083,17.6319,17.569,17.6162,407505.0
2015-11-27 09:40:00,22.43,22.43,22.38,22.41,89474.0,17.624,17.624,17.5848,17.6083,89474.0
2015-11-27 09:45:00,22.41,22.43,22.38,22.39,85698.0,17.6083,17.624,17.5848,17.5926,85698.0
2015-11-27 09:50:00,22.39,22.44,22.38,22.43,132460.0,17.5926,17.6319,17.5848,17.624,132460.0
2015-11-27 09:55:00,22.43,22.44,22.42,22.43,77096.0,17.624,17.6319,17.6162,17.624,77096.0
2015-11-27 10:00:00,22.43,22.44,22.4,22.42,83642.0,17.624,17.6319,17.6005,17.6162,83642.0
2015-11-27 10:05:00,22.42,22.44,22.4,22.43,70088.0,17.6162,17.6319,17.6005,17.624,70088.0
2015-11-27 10:10:00,22.43,22.43,22.41,22.42,63849.0,17.624,17.624,17.6083,17.6162,63849.0
2015-11-27 10:15:00,22.42,22.43,22.41,22.42,79347.0,17.6162,17.624,17.6083,17.6162,79347.0
2015-11-27 10:20:00,22.43,22.43,22.41,22.42,77880.0,17.624,17.624,17.6083,17.6162,77880.0
2015-11-27 10:25:00,22.42,22.43,22.39,22.4,114717.0,17.6162,17.624,17.5926,17.6005,114717.0
2015-11-27 10:30:00,22.4,22.41,22.39,22.39,24573.0,17.6005,17.6083,17.5926,17.5926,24573.0
2015-11-27 10:35:00,22.4,22.42,22.4,22.42,21830.0,17.6005,17.6162,17.6005,17.6162,21830.0
2015-11-27 10:40:00,22.42,22.47,22.41,22.47,109989.0,17.6162,17.6555,17.6083,17.6555,109989.0
2015-11-27 10:45:00,22.47,22.49,22.46,22.48,38885.0,17.6555,17.6712,17.6476,17.6633,38885.0
2015-11-27 10:50:00,22.48,22.48,22.46,22.48,33777.0,17.6633,17.6633,17.6476,17.6633,33777.0
2015-11-27 10:55:00,22.48,22.5,22.46,22.5,38641.0,17.6633,17.679,17.6476,17.679,38641.0
2015-11-27 11:00:00,22.5,22.51,22.49,22.51,28226.0,17.679,17.6869,17.6712,17.6869,28226.0
2015-11-27 11:05:00,22.51,22.53,22.49,22.53,44941.0,17.6869,17.7026,17.6712,17.7026,44941.0
2015-11-27 11:10:00,22.53,22.56,22.51,22.56,81823.0,17.7026,17.7262,17.6869,17.7262,81823.0
2015-11-27 11:15:00,22.56,22.63,22.55,22.63,127432.0,17.7262,17.7812,17.7183,17.7812,127432.0
2015-11-27 11:20:00,22.63,22.64,22.57,22.58,147169.0,17.7812,17.789,17.734,17.7419,147169.0
2015-11-27 11:25:00,22.58,22.58,22.52,22.52,74909.0,17.7419,17.7419,17.6948,17.6948,74909.0
2015-11-27 11:30:00,22.53,22.57,22.53,22.55,160958.0,17.7026,17.734,17.7026,17.7183,160958.0
2015-11-27 11:35:00,22.55,22.56,22.52,22.55,97748.0,17.7183,17.7262,17.6948,17.7183,97748.0
2015-11-27 11:40:00,22.54,22.55,22.52,22.54,54388.0,17.7105,17.7183,17.6948,17.7105,54388.0
2015-11-27 11:45:00,22.54,22.54,22.49,22.5,49534.0,17.7105,17.7105,17.6712,17.679,49534.0
2015-11-27 11:50:00,22.51,22.52,22.48,22.52,93982.0,17.6869,17.6948,17.6633,17.6948,93982.0
2015-11-27 11:55:00,22.52,22.52,22.48,22.48,48911.0,17.6948,17.6948,17.6633,17.6633,48911.0
2015-11-27 12:00:00,22.48,22.5,22.48,22.49,43778.0,17.6633,17.679,17.6633,17.6712,43778.0
2015-11-27 12:05:00,22.49,22.5,22.48,22.5,37793.0,17.6712,17.679,17.6633,17.679,37793.0
2015-11-27 12:10:00,22.5,22.51,22.49,22.51,30324.0,17.679,17.6869,17.6712,17.6869,30324.0
2015-11-27 12:15:00,22.51,22.51,22.49,22.5,25711.0,17.6869,17.6869,17.6712,17.679,25711.0
2015-11-27 12:20:00,22.49,22.51,22.48,22.5,46594.0,17.6712,17.6869,17.6633,17.679,46594.0
2015-11-27 12:25:00,22.5,22.5,22.49,22.49,28580.0,17.679,17.679,17.6712,17.6712,28580.0
2015-11-27 12:30:00,22.5,22.53,22.49,22.53,24305.0,17.679,17.7026,17.6712,17.7026,24305.0
2015-11-27 12:35:00,22.52,22.53,22.5,22.51,59011.0,17.6948,17.7026,17.679,17.6869,59011.0
2015-11-27 12:40:00,22.49,22.51,22.49,22.51,65005.0,17.6712,17.6869,17.6712,17.6869,65005.0
2015-11-27 12:45:00,22.5,22.5,22.49,22.5,78395.0,17.679,17.679,17.6712,17.679,78395.0
2015-11-27 12:50:00,22.5,22.5,22.49,22.5,57000.0,17.679,17.679,17.6712,17.679,57000.0
2015-11-27 12:55:00,22.49,22.5,22.45,22.46,321175.0,17.6712,17.679,17.6398,17.6476,321175.0
2015-11-30 09:30:00,22.44,22.44,22.38,22.42,273300.0,17.6319,17.6319,17.5848,17.6162,273300.0
2015-11-30 09:35:00,22.43,22.46,22.39,22.42,321915.0,17.624,17.6476,17.5926,17.6162,321915.0
2015-11-30 09:40:00,22.43,22.45,22.38,22.42,119079.0,17.624,17.6398,17.5848,17.6162,119079.0
2015-11-30 09:45:00,22.42,22.46,22.41,22.43,55851.0,17.6162,17.6476,17.6083,17.624,55851.0
2015-11-30 09:50:00,22.44,22.48,22.42,22.47,70896.0,17.6319,17.6633,17.6162,17.6555,70896.0
2015-11-30 09:55:00,22.47,22.5,22.46,22.48,89158.0,17.6555,17.679,17.6476,17.6633,89158.0
2015-11-30 10:00:00,22.48,22.55,22.48,22.5,123230.0,17.6633,17.7183,17.6633,17.679,123230.0
2015-11-30 10:05:00,22.51,22.58,22.5,22.57,95776.0,17.6869,17.7419,17.679,17.734,95776.0
2015-11-30 10:10:00,22.58,22.59,22.52,22.53,169649.0,17.7419,17.7498,17.6948,17.7026,169649.0
2015-11-30 10:15:00,22.53,22.54,22.49,22.49,51750.0,17.7026,17.7105,17.6712,17.6712,51750.0
2015-11-30 10:20:00,22.49,22.56,22.49,22.55,129893.0,17.6712,17.7262,17.6712,17.7183,129893.0
2015-11-30 10:25:00,22.55,22.57,22.53,22.56,78832.0,17.7183,17.734,17.7026,17.7262,78832.0
2015-11-30 10:30:00,22.57,22.67,22.57,22.67,48561.0,17.734,17.8126,17.734,17.8126,48561.0
2015-11-30 10:35:00,22.67,22.68,22.65,22.67,62057.0,17.8126,17.8205,17.7969,17.8126,62057.0
2015-11-30 10:40:00,22.67,22.7,22.66,22.66,115357.0,17.8126,17.8362,17.8048,17.8048,115357.0
2015-11-30 10:45:00,22.66,22.71,22.65,22.71,30724.0,17.8048,17.844,17.7969,17.844,30724.0
2015-11-30 10:50:00,22.7,22.71,22.68,22.7,34637.0,17.8362,17.844,17.8205,17.8362,34637.0
2015-11-30 10:55:00,22.7,22.7,22.67,22.67,43307.0,17.8362,17.8362,17.8126,17.8126,43307.0
2015-11-30 11:00:00,22.67,22.68,22.65,22.68,47601.0,17.8126,17.8205,17.7969,17.8205,47601.0
2015-11-30 11:05:00,22.67,22.69,22.66,22.67,28793.0,17.8126,17.8283,17.8048,17.8126,28793.0
2015-11-30 11:10:00,22.68,22.71,22.67,22.71,44738.0,17.8205,17.844,17.8126,17.844,44738.0
2015-11-30 11:15:00,22.71,22.71,22.7,22.7,27831.0,17.844,17.844,17.8362,17.8362,27831.0
2015-11-30 11:20:00,22.71,22.71,22.68,22.69,87059.0,17.844,17.844,17.8205,17.8283,87059.0
2015-11-30 11:25:00,22.69,22.72,22.68,22.72,118346.0,17.8283,17.8519,17.8205,17.8519,118346.0
2015-11-30 11:30:00,22.73,22.77,22.72,22.77,89572.0,17.8598,17.8912,17.8519,17.8912,89572.0
2015-11-30 11:35:00,22.76,22.78,22.74,22.77,66053.0,17.8833,17.899,17.8676,17.8912,66053.0
2015-11-30 11:40:00,22.77,22.77,22.71,22.71,72104.0,17.8912,17.8912,17.844,17.844,72104.0
2015-11-30 11:45:00,22.71,22.72,22.7,22.7,88131.0,17.844,17.8519,17.8362,17.8362,88131.0
2015-11-30 11:50:00,22.7,22.71,22.67,22.68,112735.0,17.8362,17.844,17.8126,17.8205,112735.0
2015-11-30 11:55:00,22.68,22.69,22.66,22.69,51045.0,17.8205,17.8283,17.8048,17.8283,51045.0
2015-11-30 12:00:00,22.68,22.73,22.68,22.72,34186.0,17.8205,17.8598,17.8205,17.8519,34186.0
2015-11-30 12:05:00,22.72,22.78,22.71,22.76,115046.0,17.8519,17.899,17.844,17.8833,115046.0
2015-11-30 12:10:00,22.75,22.76,22.73,22.75,32142.0,17.8755,17.8833,17.8598,17.8755,32142.0
2015-11-30 12:15:00,22.74,22.78,22.74,22.76,56375.0,17.8676,17.899,17.8676,17.8833,56375.0
2015-11-30 12:20:00,22.77,22.78,22.76,22.78,14782.0,17.8912,17.899,17.8833,17.899,14782.0
2015-11-30 12:25:00,22.78,22.8,22.76,22.76,55252.0,17.899,17.9148,17.8833,17.8833,55252.0
2015-11-30 12:30:00,22.76,22.77,22.76,22.76,5829.0,17.8833,17.8912,17.8833,17.8833,5829.0
2015-11-30 12:35:00,22.77,22.78,22.76,22.78,20712.0,17.8912,17.899,17.8833,17.899,20712.0
2015-11-30 12:40:00,22.77,22.78,22.72,22.74,59446.0,17.8912,17.899,17.8519,17.8676,59446.0
2015-11-30 12:45:00,22.74,22.76,22.73,22.73,36393.0,17.8676,17.8833,17.8598,17.8598,36393.0
2015-11-30 12:50:00,22.73,22.75,22.72,22.75,27202.0,17.8598,17.8755,17.8519,17.8755,27202.0
2015-11-30 12:55:00,22.75,22.75,22.74,22.74,8355.0,17.8755,17.8755,17.8676,17.8676,8355.0
2015-11-30 13:00:00,22.74,22.8,22.74,22.78,104429.0,17.8676,17.9148,17.8676,17.899,104429.0
2015-11-30 13:05:00,22.79,22.79,22.74,22.75,44899.0,17.9069,17.9069,17.8676,17.8755,44899.0
2015-11-30 13:10:00,22.74,22.75,22.72,22.73,19524.0,17.8676,17.8755,17.8519,17.8598,19524.0
2015-11-30 13:15:00,22.73,22.73,22.72,22.72,17516.0,17.8598,17.8598,17.8519,17.8519,17516.0
2015-11-30 13:20:00,22.73,22.75,22.72,22.75,49599.0,17.8598,17.8755,17.8519,17.8755,49599.0
2015-11-30 13:25:00,22.75,22.78,22.74,22.76,78281.0,17.8755,17.899,17.8676,17.8833,78281.0
2015-11-30 13:30:00,22.77,22.77,22.74,22.75,35177.0,17.8912,17.8912,17.8676,17.8755,35177.0
2015-11-30 13:35:00,22.75,22.77,22.73,22.75,125033.0,17.8755,17.8912,17.8598,17.8755,125033.0
2015-11-30 13:40:00,22.75,22.77,22.74,22.76,125599.0,17.8755,17.8912,17.8676,17.8833,125599.0
2015-11-30 13:45:00,22.76,22.77,22.75,22.77,25475.0,17.8833,17.8912,17.8755,17.8912,25475.0
2015-11-30 13:50:00,22.77,22.79,22.76,22.79,186181.0,17.8912,17.9069,17.8833,17.9069,186181.0
2015-11-30 13:55:00,22.78,22.87,22.78,22.85,187533.0,17.899,17.9698,17.899,17.954,187533.0
2015-11-30 14:00:00,22.84,22.85,22.82,22.83,46929.0,17.9462,17.954,17.9305,17.9383,46929.0
2015-11-30 14:05:00,22.82,22.83,22.82,22.83,25207.0,17.9305,17.9383,17.9305,17.9383,25207.0
2015-11-30 14:10:00,22.83,22.83,22.82,22.83,16150.0,17.9383,17.9383,17.9305,17.9383,16150.0
2015-11-30 14:15:00,22.82,22.83,22.82,22.83,36657.0,17.9305,17.9383,17.9305,17.9383,36657.0
2015-11-30 14:20:00,22.83,22.83,22.78,22.79,114941.0,17.9383,17.9383,17.899,17.9069,114941.0
2015-11-30 14:25:00,22.78,22.79,22.78,22.79,35241.0,17.899,17.9069,17.899,17.9069,35241.0
2015-11-30 14:30:00,22.78,22.82,22.78,22.8,86168.0,17.899,17.9305,17.899,17.9148,86168.0
2015-11-30 14:35:00,22.81,22.82,22.79,22.8,103155.0,17.9226,17.9305,17.9069,17.9148,103155.0
2015-11-30 14:40:00,22.8,22.82,22.8,22.82,30559.0,17.9148,17.9305,17.9148,17.9305,30559.0
2015-11-30 14:45:00,22.82,22.82,22.81,22.81,54231.0,17.9305,17.9305,17.9226,17.9226,54231.0
2015-11-30 14:50:00,22.81,22.82,22.79,22.8,82389.0,17.9226,17.9305,17.9069,17.9148,82389.0
2015-11-30 14:55:00,22.8,22.8,22.79,22.79,10986.0,17.9148,17.9148,17.9069,17.9069,10986.0
2015-11-30 15:00:00,22.79,22.8,22.79,22.79,38037.0,17.9069,17.9148,17.9069,17.9069,38037.0
2015-11-30 15:05:00,22.8,22.8,22.73,22.77,148713.0,17.9148,17.9148,17.8598,17.8912,148713.0
2015-11-30 15:10:00,22.77,22.77,22.74,22.75,47148.0,17.8912,17.8912,17.8676,17.8755,47148.0
2015-11-30 15:15:00,22.75,22.75,22.74,22.75,54278.0,17.8755,17.8755,17.8676,17.8755,54278.0
2015-11-30 15:20:00,22.75,22.83,22.74,22.83,273934.0,17.8755,17.9383,17.8676,17.9383,273934.0
2015-11-30 15:25:00,22.83,22.83,22.78,22.79,160621.0,17.9383,17.9383,17.899,17.9069,160621.0
2015-11-30 15:30:00,22.79,22.81,22.78,22.8,103257.0,17.9069,17.9226,17.899,17.9148,103257.0
2015-11-30 15:35:00,22.8,22.81,22.78,22.78,121635.0,17.9148,17.9226,17.899,17.899,121635.0
2015-11-30 15:40:00,22.79,22.8,22.75,22.75,197778.0,17.9069,17.9148,17.8755,17.8755,197778.0
2015-11-30 15:45:00,22.75,22.76,22.72,22.75,229427.0,17.8755,17.8833,17.8519,17.8755,229427.0
2015-11-30 15:50:00,22.76,22.78,22.75,22.78,340142.0,17.8833,17.899,17.8755,17.899,340142.0
2015-11-30 15:55:00,22.77,22.78,22.75,22.77,644296.0,17.8912,17.899,17.8755,17.8912,644296.0
2015-12-01 09:30:00,22.84,23.03,22.83,23.02,377453.0,17.9462,18.0955,17.9383,18.0876,377453.0
2015-12-01 09:35:00,23.01,23.08,22.98,23.05,266105.0,18.0798,18.1348,18.0562,18.1112,266105.0
2015-12-01 09:40:00,23.05,23.06,23.02,23.05,199180.0,18.1112,18.1191,18.0876,18.1112,199180.0
2015-12-01 09:45:00,23.05,23.08,23.05,23.08,143635.0,18.1112,18.1348,18.1112,18.1348,143635.0
2015-12-01 09:50:00,23.08,23.09,23.06,23.09,556191.0,18.1348,18.1426,18.1191,18.1426,556191.0
2015-12-01 09:55:00,23.09,23.12,23.08,23.12,155460.0,18.1426,18.1662,18.1348,18.1662,155460.0
2015-12-01 10:00:00,23.11,23.17,23.1,23.14,152183.0,18.1583,18.2055,18.1505,18.1819,152183.0
2015-12-01 10:05:00,23.14,23.19,23.13,23.19,146837.0,18.1819,18.2212,18.1741,18.2212,146837.0
2015-12-01 10:10:00,23.19,23.24,23.17,23.23,234346.0,18.2212,18.2605,18.2055,18.2526,234346.0
2015-12-01 10:15:00,23.23,23.24,23.13,23.17,221859.0,18.2526,18.2605,18.1741,18.2055,221859.0
2015-12-01 10:20:00,23.17,23.17,23.14,23.15,89170.0,18.2055,18.2055,18.1819,18.1898,89170.0
2015-12-01 10:25:00,23.15,23.2,23.14,23.19,123075.0,18.1898,18.2291,18.1819,18.2212,123075.0
2015-12-01 10:30:00,23.19,23.19,23.15,23.16,96131.0,18.2212,18.2212,18.1898,18.1976,96131.0
2015-12-01 10:35:00,23.16,23.26,23.15,23.26,58316.0,18.1976,18.2762,18.1898,18.2762,58316.0
2015-12-01 10:40:00,23.26,23.26,23.21,23.23,126405.0,18.2762,18.2762,18.2369,18.2526,126405.0
2015-12-01 10:45:00,23.24,23.29,23.22,23.28,81369.0,18.2605,18.2998,18.2448,18.2919,81369.0
2015-12-01 10:50:00,23.28,23.35,23.28,23.34,187676.0,18.2919,18.3469,18.2919,18.3391,187676.0
2015-12-01 10:55:00,23.34,23.34,23.29,23.3,292258.0,18.3391,18.3391,18.2998,18.3076,292258.0
2015-12-01 11:00:00,23.3,23.3,23.25,23.28,98547.0,18.3076,18.3076,18.2683,18.2919,98547.0
2015-12-01 11:05:00,23.28,23.29,23.23,23.23,96558.0,18.2919,18.2998,18.2526,18.2526,96558.0
2015-12-01 11:10:00,23.23,23.26,23.21,23.21,95674.0,18.2526,18.2762,18.2369,18.2369,95674.0
2015-12-01 11:15:00,23.21,23.22,23.18,23.2,81181.0,18.2369,18.2448,18.2133,18.2291,81181.0
2015-12-01 11:20:00,23.2,23.24,23.19,23.19,48287.0,18.2291,18.2605,18.2212,18.2212,48287.0
2015-12-01 11:25:00,23.19,23.21,23.17,23.19,66580.0,18.2212,18.2369,18.2055,18.2212,66580.0
2015-12-01 11:30:00,23.18,23.2,23.15,23.17,183141.0,18.2133,18.2291,18.1898,18.2055,183141.0
2015-12-01 11:35:00,23.17,23.17,23.13,23.14,40292.0,18.2055,18.2055,18.1741,18.1819,40292.0
2015-12-01 11:40:00,23.15,23.19,23.13,23.19,108768.0,18.1898,18.2212,18.1741,18.2212,108768.0
2015-12-01 11:45:00,23.19,23.3,23.18,23.28,194625.0,18.2212,18.3076,18.2133,18.2919,194625.0
2015-12-01 11:50:00,23.27,23.3,23.25,23.3,111969.0,18.2841,18.3076,18.2683,18.3076,111969.0
2015-12-01 11:55:00,23.29,23.34,23.28,23.33,141662.0,18.2998,18.3391,18.2919,18.3312,141662.0
2015-12-01 12:00:00,23.33,23.34,23.24,23.24,191555.0,18.3312,18.3391,18.2605,18.2605,191555.0
2015-12-01 12:05:00,23.24,23.27,23.24,23.25,40906.0,18.2605,18.2841,18.2605,18.2683,40906.0
2015-12-01 12:10:00,23.25,23.29,23.25,23.29,92122.0,18.2683,18.2998,18.2683,18.2998,92122.0
2015-12-01 12:15:00,23.29,23.29,23.26,23.27,43551.0,18.2998,18.2998,18.2762,18.2841,43551.0
2015-12-01 12:20:00,23.26,23.29,23.26,23.28,39135.0,18.2762,18.2998,18.2762,18.2919,39135.0
2015-12-01 12:25:00,23.29,23.29,23.26,23.26,31528.0,18.2998,18.2998,18.2762,18.2762,31528.0
2015-12-01 12:30:00,23.26,23.27,23.19,23.21,174142.0,18.2762,18.2841,18.2212,18.2369,174142.0
2015-12-01 12:35:00,23.2,23.21,23.19,23.19,80335.0,18.2291,18.2369,18.2212,18.2212,80335.0
2015-12-01 12:40:00,23.19,23.21,23.17,23.2,77126.0,18.2212,18.2369,18.2055,18.2291,77126.0
2015-12-01 12:45:00,23.2,23.22,23.19,23.22,21485.0,18.2291,18.2448,18.2212,18.2448,21485.0
2015-12-01 12:50:00,23.21,23.24,23.21,23.21,43039.0,18.2369,18.2605,18.2369,18.2369,43039.0
2015-12-01 12:55:00,23.22,23.24,23.2,23.21,35841.0,18.2448,18.2605,18.2291,18.2369,35841.0
2015-12-01 13:00:00,23.21,23.21,23.17,23.19,34651.0,18.2369,18.2369,18.2055,18.2212,34651.0
2015-12-01 13:05:00,23.18,23.2,23.18,23.19,40106.0,18.2133,18.2291,18.2133,18.2212,40106.0
2015-12-01 13:10:00,23.18,23.19,23.13,23.15,154326.0,18.2133,18.2212,18.1741,18.1898,154326.0
2015-12-01 13:15:00,23.15,23.17,23.15,23.17,52747.0,18.1898,18.2055,18.1898,18.2055,52747.0
2015-12-01 13:20:00,23.16,23.17,23.15,23.16,53544.0,18.1976,18.2055,18.1898,18.1976,53544.0
2015-12-01 13:25:00,23.16,23.16,23.13,23.14,95791.0,18.1976,18.1976,18.1741,18.1819,95791.0
2015-12-01 13:30:00,23.14,23.14,23.1,23.13,98784.0,18.1819,18.1819,18.1505,18.1741,98784.0
2015-12-01 13:35:00,23.13,23.14,23.1,23.14,48339.0,18.1741,18.1819,18.1505,18.1819,48339.0
2015-12-01 13:40:00,23.14,23.14,23.12,23.13,43632.0,18.1819,18.1819,18.1662,18.1741,43632.0
2015-12-01 13:45:00,23.14,23.15,23.12,23.14,92868.0,18.1819,18.1898,18.1662,18.1819,92868.0
2015-12-01 13:50:00,23.14,23.14,23.12,23.14,70821.0,18.1819,18.1819,18.1662,18.1819,70821.0
2015-12-01 13:55:00,23.14,23.15,23.13,23.14,20718.0,18.1819,18.1898,18.1741,18.1819,20718.0
2015-12-01 14:00:00,23.14,23.16,23.12,23.13,117527.0,18.1819,18.1976,18.1662,18.1741,117527.0
2015-12-01 14:05:00,23.12,23.18,23.12,23.18,147139.0,18.1662,18.2133,18.1662,18.2133,147139.0
2015-12-01 14:10:00,23.18,23.22,23.17,23.21,153907.0,18.2133,18.2448,18.2055,18.2369,153907.0
2015-12-01 14:15:00,23.21,23.25,23.19,23.2,72570.0,18.2369,18.2683,18.2212,18.2291,72570.0
2015-12-01 14:20:00,23.2,23.22,23.2,23.21,113744.0,18.2291,18.2448,18.2291,18.2369,113744.0
2015-12-01 14:25:00,23.21,23.22,23.2,23.21,71863.0,18.2369,18.2448,18.2291,18.2369,71863.0
2015-12-01 14:30:00,23.21,23.22,23.2,23.21,52244.0,18.2369,18.2448,18.2291,18.2369,52244.0
2015-12-01 14:35:00,23.22,23.23,23.21,23.23,76087.0,18.2448,18.2526,18.2369,18.2526,76087.0
2015-12-01 14:40:00,23.23,23.25,23.22,23.24,69268.0,18.2526,18.2683,18.2448,18.2605,69268.0
2015-12-01 14:45:00,23.25,23.25,23.19,23.2,104950.0,18.2683,18.2683,18.2212,18.2291,104950.0
2015-12-01 14:50:00,23.2,23.21,23.18,23.18,90729.0,18.2291,18.2369,18.2133,18.2133,90729.0
2015-12-01 14:55:00,23.18,23.2,23.17,23.19,98469.0,18.2133,18.2291,18.2055,18.2212,98469.0
2015-12-01 15:00:00,23.19,23.19,23.18,23.19,52086.0,18.2212,18.2212,18.2133,18.2212,52086.0
2015-12-01 15:05:00,23.19,23.22,23.18,23.2,119381.0,18.2212,18.2448,18.2133,18.2291,119381.0
2015-12-01 15:10:00,23.2,23.22,23.19,23.2,122767.0,18.2291,18.2448,18.2212,18.2291,122767.0
2015-12-01 15:15:00,23.21,23.21,23.19,23.2,114007.0,18.2369,18.2369,18.2212,18.2291,114007.0
2015-12-01 15:20:00,23.2,23.21,23.19,23.19,48676.0,18.2291,18.2369,18.2212,18.2212,48676.0
2015-12-01 15:25:00,23.19,23.2,23.17,23.18,106344.0,18.2212,18.2291,18.2055,18.2133,106344.0
2015-12-01 15:30:00,23.18,23.19,23.15,23.18,123399.0,18.2133,18.2212,18.1898,18.2133,123399.0
2015-12-01 15:35:00,23.19,23.19,23.16,23.17,85208.0,18.2212,18.2212,18.1976,18.2055,85208.0
2015-12-01 15:40:00,23.17,23.2,23.16,23.2,131586.0,18.2055,18.2291,18.1976,18.2291,131586.0
2015-12-01 15:45:00,23.2,23.22,23.2,23.21,180500.0,18.2291,18.2448,18.2291,18.2369,180500.0
2015-12-01 15:50:00,23.21,23.23,23.2,23.23,212007.0,18.2369,18.2526,18.2291,18.2526,212007.0
2015-12-01 15:55:00,23.23,23.29,23.22,23.28,641778.0,18.2526,18.2998,18.2448,18.2919,641778.0
2015-12-02 09:30:00,23.19,23.21,23.06,23.12,279338.0,18.2212,18.2369,18.1191,18.1662,279338.0
2015-12-02 09:35:00,23.11,23.19,23.1,23.18,198753.0,18.1583,18.2212,18.1505,18.2133,198753.0
2015-12-02 09:40:00,23.18,23.23,23.17,23.19,133724.0,18.2133,18.2526,18.2055,18.2212,133724.0
2015-12-02 09:45:00,23.19,23.22,23.15,23.19,151985.0,18.2212,18.2448,18.1898,18.2212,151985.0
2015-12-02 09:50:00,23.18,23.2,23.16,23.2,58627.0,18.2133,18.2291,18.1976,18.2291,58627.0
2015-12-02 09:55:00,23.19,23.19,23.15,23.19,68790.0,18.2212,18.2212,18.1898,18.2212,68790.0
2015-12-02 10:00:00,23.19,23.23,23.18,23.22,40556.0,18.2212,18.2526,18.2133,18.2448,40556.0
2015-12-02 10:05:00,23.23,23.24,23.19,23.19,191391.0,18.2526,18.2605,18.2212,18.2212,191391.0
2015-12-02 10:10:00,23.19,23.21,23.19,23.19,28426.0,18.2212,18.2369,18.2212,18.2212,28426.0
2015-12-02 10:15:00,23.19,23.23,23.17,23.19,70864.0,18.2212,18.2526,18.2055,18.2212,70864.0
2015-12-02 10:20:00,23.19,23.2,23.15,23.19,38655.0,18.2212,18.2291,18.1898,18.2212,38655.0
2015-12-02 10:25:00,23.2,23.22,23.18,23.19,63277.0,18.2291,18.2448,18.2133,18.2212,63277.0
2015-12-02 10:30:00,23.19,23.21,23.18,23.21,24857.0,18.2212,18.2369,18.2133,18.2369,24857.0
2015-12-02 10:35:00,23.21,23.23,23.2,23.22,51805.0,18.2369,18.2526,18.2291,18.2448,51805.0
2015-12-02 10:40:00,23.23,23.3,23.22,23.29,225343.0,18.2526,18.3076,18.2448,18.2998,225343.0
2015-12-02 10:45:00,23.28,23.36,23.28,23.28,454132.0,18.2919,18.3548,18.2919,18.2919,454132.0
2015-12-02 10:50:00,23.28,23.28,23.16,23.19,222218.0,18.2919,18.2919,18.1976,18.2212,222218.0
2015-12-02 10:55:00,23.18,23.23,23.18,23.23,67183.0,18.2133,18.2526,18.2133,18.2526,67183.0
2015-12-02 11:00:00,23.22,23.27,23.21,23.26,120692.0,18.2448,18.2841,18.2369,18.2762,120692.0
2015-12-02 11:05:00,23.26,23.26,23.21,23.25,216652.0,18.2762,18.2762,18.2369,18.2683,216652.0
2015-12-02 11:10:00,23.25,23.27,23.25,23.27,50567.0,18.2683,18.2841,18.2683,18.2841,50567.0
2015-12-02 11:15:00,23.27,23.28,23.25,23.26,177711.0,18.2841,18.2919,18.2683,18.2762,177711.0
2015-12-02 11:20:00,23.26,23.26,23.24,23.25,43071.0,18.2762,18.2762,18.2605,18.2683,43071.0
2015-12-02 11:25:00,23.26,23.26,23.24,23.25,39599.0,18.2762,18.2762,18.2605,18.2683,39599.0
2015-12-02 11:30:00,23.25,23.25,23.2,23.21,22719.0,18.2683,18.2683,18.2291,18.2369,22719.0
2015-12-02 11:35:00,23.2,23.23,23.2,23.23,23510.0,18.2291,18.2526,18.2291,18.2526,23510.0
2015-12-02 11:40:00,23.23,23.24,23.18,23.18,54508.0,18.2526,18.2605,18.2133,18.2133,54508.0
2015-12-02 11:45:00,23.19,23.25,23.17,23.25,123764.0,18.2212,18.2683,18.2055,18.2683,123764.0
2015-12-02 11:50:00,23.25,23.26,23.21,23.25,41933.0,18.2683,18.2762,18.2369,18.2683,41933.0
2015-12-02 11:55:00,23.25,23.28,23.25,23.27,31871.0,18.2683,18.2919,18.2683,18.2841,31871.0
2015-12-02 12:00:00,23.27,23.3,23.26,23.29,119965.0,18.2841,18.3076,18.2762,18.2998,119965.0
2015-12-02 12:05:00,23.29,23.29,23.28,23.29,6793.0,18.2998,18.2998,18.2919,18.2998,6793.0
2015-12-02 12:10:00,23.29,23.29,23.28,23.29,10947.0,18.2998,18.2998,18.2919,18.2998,10947.0
2015-12-02 12:15:00,23.28,23.29,23.28,23.29,17270.0,18.2919,18.2998,18.2919,18.2998,17270.0
2015-12-02 12:20:00,23.29,23.32,23.28,23.32,170925.0,18.2998,18.3233,18.2919,18.3233,170925.0
2015-12-02 12:25:00,23.32,23.33,23.29,23.33,47445.0,18.3233,18.3312,18.2998,18.3312,47445.0
2015-12-02 12:30:00,23.33,23.34,23.32,23.34,51072.0,18.3312,18.3391,18.3233,18.3391,51072.0
2015-12-02 12:35:00,23.34,23.36,23.32,23.35,68873.0,18.3391,18.3548,18.3233,18.3469,68873.0
2015-12-02 12:40:00,23.35,23.35,23.33,23.34,109856.0,18.3469,18.3469,18.3312,18.3391,109856.0
2015-12-02 12:45:00,23.34,23.34,23.31,23.33,46015.0,18.3391,18.3391,18.3155,18.3312,46015.0
2015-12-02 12:50:00,23.33,23.34,23.32,23.33,43657.0,18.3312,18.3391,18.3233,18.3312,43657.0
2015-12-02 12:55:00,23.33,23.34,23.32,23.34,11600.0,18.3312,18.3391,18.3233,18.3391,11600.0
2015-12-02 13:00:00,23.34,23.34,23.31,23.31,97868.0,18.3391,18.3391,18.3155,18.3155,97868.0
2015-12-02 13:05:00,23.31,23.33,23.3,23.32,70949.0,18.3155,18.3312,18.3076,18.3233,70949.0
2015-12-02 13:10:00,23.32,23.33,23.31,23.32,64730.0,18.3233,18.3312,18.3155,18.3233,64730.0
2015-12-02 13:15:00,23.32,23.32,23.29,23.3,17766.0,18.3233,18.3233,18.2998,18.3076,17766.0
2015-12-02 13:20:00,23.3,23.31,23.28,23.29,55787.0,18.3076,18.3155,18.2919,18.2998,55787.0
2015-12-02 13:25:00,23.29,23.29,23.28,23.29,8584.0,18.2998,18.2998,18.2919,18.2998,8584.0
2015-12-02 13:30:00,23.29,23.29,23.26,23.27,17037.0,18.2998,18.2998,18.2762,18.2841,17037.0
2015-12-02 13:35:00,23.27,23.29,23.26,23.27,23679.0,18.2841,18.2998,18.2762,18.2841,23679.0
2015-12-02 13:40:00,23.28,23.29,23.27,23.29,20092.0,18.2919,18.2998,18.2841,18.2998,20092.0
2015-12-02 13:45:00,23.29,23.29,23.26,23.29,41935.0,18.2998,18.2998,18.2762,18.2998,41935.0
2015-12-02 13:50:00,23.29,23.29,23.27,23.28,29813.0,18.2998,18.2998,18.2841,18.2919,29813.0
2015-12-02 13:55:00,23.28,23.29,23.27,23.29,13384.0,18.2919,18.2998,18.2841,18.2998,13384.0
2015-12-02 14:00:00,23.29,23.29,23.26,23.27,50944.0,18.2998,18.2998,18.2762,18.2841,50944.0
2015-12-02 14:05:00,23.28,23.28,23.24,23.25,139067.0,18.2919,18.2919,18.2605,18.2683,139067.0
2015-12-02 14:10:00,23.25,23.27,23.24,23.26,40815.0,18.2683,18.2841,18.2605,18.2762,40815.0
2015-12-02 14:15:00,23.26,23.26,23.21,23.23,74565.0,18.2762,18.2762,18.2369,18.2526,74565.0
2015-12-02 14:20:00,23.23,23.25,23.22,23.25,38290.0,18.2526,18.2683,18.2448,18.2683,38290.0
2015-12-02 14:25:00,23.25,23.26,23.24,23.26,56174.0,18.2683,18.2762,18.2605,18.2762,56174.0
2015-12-02 14:30:00,23.26,23.27,23.24,23.26,72728.0,18.2762,18.2841,18.2605,18.2762,72728.0
2015-12-02 14:35:00,23.25,23.26,23.24,23.25,34287.0,18.2683,18.2762,18.2605,18.2683,34287.0
2015-12-02 14:40:00,23.24,23.25,23.22,23.22,33177.0,18.2605,18.2683,18.2448,18.2448,33177.0
2015-12-02 14:45:00,23.22,23.22,23.18,23.21,74792.0,18.2448,18.2448,18.2133,18.2369,74792.0
2015-12-02 14:50:00,23.2,23.22,23.2,23.21,95880.0,18.2291,18.2448,18.2291,18.2369,95880.0
2015-12-02 14:55:00,23.21,23.22,23.18,23.19,75557.0,18.2369,18.2448,18.2133,18.2212,75557.0
2015-12-02 15:00:00,23.19,23.22,23.18,23.21,60178.0,18.2212,18.2448,18.2133,18.2369,60178.0
2015-12-02 15:05:00,23.2,23.21,23.17,23.19,74277.0,18.2291,18.2369,18.2055,18.2212,74277.0
2015-12-02 15:10:00,23.19,23.21,23.16,23.2,98598.0,18.2212,18.2369,18.1976,18.2291,98598.0
2015-12-02 15:15:00,23.2,23.21,23.18,23.21,37302.0,18.2291,18.2369,18.2133,18.2369,37302.0
2015-12-02 15:20:00,23.21,23.23,23.19,23.23,118657.0,18.2369,18.2526,18.2212,18.2526,118657.0
2015-12-02 15:25:00,23.23,23.23,23.2,23.21,36009.0,18.2526,18.2526,18.2291,18.2369,36009.0
2015-12-02 15:30:00,23.21,23.22,23.19,23.21,67442.0,18.2369,18.2448,18.2212,18.2369,67442.0
2015-12-02 15:35:00,23.21,23.21,23.17,23.19,67785.0,18.2369,18.2369,18.2055,18.2212,67785.0
2015-12-02 15:40:00,23.19,23.2,23.17,23.19,86321.0,18.2212,18.2291,18.2055,18.2212,86321.0
2015-12-02 15:45:00,23.18,23.19,23.17,23.17,88935.0,18.2133,18.2212,18.2055,18.2055,88935.0
2015-12-02 15:50:00,23.17,23.19,23.17,23.19,74798.0,18.2055,18.2212,18.2055,18.2212,74798.0
2015-12-02 15:55:00,23.19,23.21,23.18,23.2,396480.0,18.2212,18.2369,18.2133,18.2291,396480.0
2015-12-03 09:30:00,23.28,23.31,23.11,23.2,216433.0,18.2919,18.3155,18.1583,18.2291,216433.0
2015-12-03 09:35:00,23.2,23.25,23.19,23.2,120544.0,18.2291,18.2683,18.2212,18.2291,120544.0
2015-12-03 09:40:00,23.2,23.23,23.15,23.18,129121.0,18.2291,18.2526,18.1898,18.2133,129121.0
2015-12-03 09:45:00,23.19,23.22,23.17,23.21,60037.0,18.2212,18.2448,18.2055,18.2369,60037.0
2015-12-03 09:50:00,23.21,23.24,23.18,23.2,72751.0,18.2369,18.2605,18.2133,18.2291,72751.0
2015-12-03 09:55:00,23.19,23.2,23.14,23.14,41286.0,18.2212,18.2291,18.1819,18.1819,41286.0
2015-12-03 10:00:00,23.14,23.15,23.09,23.11,107187.0,18.1819,18.1898,18.1426,18.1583,107187.0
2015-12-03 10:05:00,23.1,23.11,23.04,23.07,76082.0,18.1505,18.1583,18.1033,18.1269,76082.0
2015-12-03 10:10:00,23.07,23.11,23.06,23.07,35639.0,18.1269,18.1583,18.1191,18.1269,35639.0
2015-12-03 10:15:00,23.06,23.08,23.04,23.07,81336.0,18.1191,18.1348,18.1033,18.1269,81336.0
2015-12-03 10:20:00,23.07,23.07,23.01,23.02,74812.0,18.1269,18.1269,18.0798,18.0876,74812.0
2015-12-03 10:25:00,23.02,23.03,23.0,23.01,87968.0,18.0876,18.0955,18.0719,18.0798,87968.0
2015-12-03 10:30:00,23.01,23.08,23.0,23.08,51402.0,18.0798,18.1348,18.0719,18.1348,51402.0
2015-12-03 10:35:00,23.08,23.1,23.06,23.09,49220.0,18.1348,18.1505,18.1191,18.1426,49220.0
2015-12-03 10:40:00,23.09,23.12,23.08,23.1,116962.0,18.1426,18.1662,18.1348,18.1505,116962.0
2015-12-03 10:45:00,23.1,23.11,23.07,23.1,130996.0,18.1505,18.1583,18.1269,18.1505,130996.0
2015-12-03 10:50:00,23.1,23.11,23.06,23.08,102793.0,18.1505,18.1583,18.1191,18.1348,102793.0
2015-12-03 10:55:00,23.08,23.09,23.04,23.05,136631.0,18.1348,18.1426,18.1033,18.1112,136631.0
2015-12-03 11:00:00,23.05,23.06,23.01,23.03,73384.0,18.1112,18.1191,18.0798,18.0955,73384.0
2015-12-03 11:05:00,23.03,23.04,23.0,23.04,59634.0,18.0955,18.1033,18.0719,18.1033,59634.0
2015-12-03 11:10:00,23.04,23.08,23.04,23.08,32422.0,18.1033,18.1348,18.1033,18.1348,32422.0
2015-12-03 11:15:00,23.09,23.1,23.07,23.09,53627.0,18.1426,18.1505,18.1269,18.1426,53627.0
2015-12-03 11:20:00,23.09,23.12,23.06,23.12,150071.0,18.1426,18.1662,18.1191,18.1662,150071.0
2015-12-03 11:25:00,23.12,23.16,23.12,23.14,34444.0,18.1662,18.1976,18.1662,18.1819,34444.0
2015-12-03 11:30:00,23.14,23.14,23.11,23.12,34678.0,18.1819,18.1819,18.1583,18.1662,34678.0
2015-12-03 11:35:00,23.12,23.16,23.11,23.15,77957.0,18.1662,18.1976,18.1583,18.1898,77957.0
2015-12-03 11:40:00,23.15,23.16,23.15,23.16,24643.0,18.1898,18.1976,18.1898,18.1976,24643.0
2015-12-03 11:45:00,23.15,23.16,23.13,23.13,24396.0,18.1898,18.1976,18.1741,18.1741,24396.0
2015-12-03 11:50:00,23.12,23.14,23.12,23.13,21140.0,18.1662,18.1819,18.1662,18.1741,21140.0
2015-12-03 11:55:00,23.13,23.14,23.12,23.13,30316.0,18.1741,18.1819,18.1662,18.1741,30316.0
2015-12-03 12:00:00,23.12,23.13,23.1,23.1,24227.0,18.1662,18.1741,18.1505,18.1505,24227.0
2015-12-03 12:05:00,23.11,23.11,23.07,23.07,34356.0,18.1583,18.1583,18.1269,18.1269,34356.0
2015-12-03 12:10:00,23.06,23.07,23.02,23.03,27793.0,18.1191,18.1269,18.0876,18.0955,27793.0
2015-12-03 12:15:00,23.02,23.03,23.0,23.01,30865.0,18.0876,18.0955,18.0719,18.0798,30865.0
2015-12-03 12:20:00,23.0,23.02,23.0,23.0,33695.0,18.0719,18.0876,18.0719,18.0719,33695.0
2015-12-03 12:25:00,23.0,23.01,22.97,22.98,46765.0,18.0719,18.0798,18.0483,18.0562,46765.0
2015-12-03 12:30:00,22.98,22.99,22.96,22.98,31489.0,18.0562,18.0641,18.0405,18.0562,31489.0
2015-12-03 12:35:00,22.98,23.0,22.97,22.99,28300.0,18.0562,18.0719,18.0483,18.0641,28300.0
2015-12-03 12:40:00,22.99,23.02,22.99,23.02,36893.0,18.0641,18.0876,18.0641,18.0876,36893.0
2015-12-03 12:45:00,23.02,23.04,23.01,23.01,44626.0,18.0876,18.1033,18.0798,18.0798,44626.0
2015-12-03 12:50:00,23.01,23.03,23.0,23.03,43591.0,18.0798,18.0955,18.0719,18.0955,43591.0
2015-12-03 12:55:00,23.03,23.04,23.01,23.03,63692.0,18.0955,18.1033,18.0798,18.0955,63692.0
2015-12-03 13:00:00,23.02,23.03,22.99,23.0,39301.0,18.0876,18.0955,18.0641,18.0719,39301.0
2015-12-03 13:05:00,23.0,23.01,22.99,23.0,23465.0,18.0719,18.0798,18.0641,18.0719,23465.0
2015-12-03 13:10:00,22.99,23.02,22.99,23.02,33140.0,18.0641,18.0876,18.0641,18.0876,33140.0
2015-12-03 13:15:00,23.02,23.02,23.01,23.02,5229.0,18.0876,18.0876,18.0798,18.0876,5229.0
2015-12-03 13:20:00,23.02,23.07,23.01,23.06,65314.0,18.0876,18.1269,18.0798,18.1191,65314.0
2015-12-03 13:25:00,23.06,23.06,23.05,23.05,21612.0,18.1191,18.1191,18.1112,18.1112,21612.0
2015-12-03 13:30:00,23.05,23.07,23.04,23.06,25779.0,18.1112,18.1269,18.1033,18.1191,25779.0
2015-12-03 13:35:00,23.06,23.07,23.02,23.04,64956.0,18.1191,18.1269,18.0876,18.1033,64956.0
2015-12-03 13:40:00,23.03,23.04,23.02,23.03,31817.0,18.0955,18.1033,18.0876,18.0955,31817.0
2015-12-03 13:45:00,23.03,23.04,23.01,23.01,39609.0,18.0955,18.1033,18.0798,18.0798,39609.0
2015-12-03 13:50:00,23.01,23.02,22.99,23.0,27201.0,18.0798,18.0876,18.0641,18.0719,27201.0
2015-12-03 13:55:00,22.99,22.99,22.92,22.92,36886.0,18.0641,18.0641,18.009,18.009,36886.0
2015-12-03 14:00:00,22.92,22.95,22.91,22.95,98307.0,18.009,18.0326,18.0012,18.0326,98307.0
2015-12-03 14:05:00,22.95,22.95,22.92,22.93,92554.0,18.0326,18.0326,18.009,18.0169,92554.0
2015-12-03 14:10:00,22.93,22.94,22.92,22.92,47924.0,18.0169,18.0248,18.009,18.009,47924.0
2015-12-03 14:15:00,22.92,22.93,22.92,22.92,9893.0,18.009,18.0169,18.009,18.009,9893.0
2015-12-03 14:20:00,22.92,22.93,22.88,22.88,34057.0,18.009,18.0169,17.9776,17.9776,34057.0
2015-12-03 14:25:00,22.88,22.9,22.88,22.88,27750.0,17.9776,17.9933,17.9776,17.9776,27750.0
2015-12-03 14:30:00,22.89,22.89,22.85,22.85,82347.0,17.9855,17.9855,17.954,17.954,82347.0
2015-12-03 14:35:00,22.85,22.88,22.85,22.87,30933.0,17.954,17.9776,17.954,17.9698,30933.0
2015-12-03 14:40:00,22.87,22.87,22.82,22.84,35085.0,17.9698,17.9698,17.9305,17.9462,35085.0
2015-12-03 14:45:00,22.85,22.87,22.84,22.87,39942.0,17.954,17.9698,17.9462,17.9698,39942.0
2015-12-03 14:50:00,22.87,22.91,22.86,22.89,40458.0,17.9698,18.0012,17.9619,17.9855,40458.0
2015-12-03 14:55:00,22.91,22.92,22.9,22.92,34615.0,18.0012,18.009,17.9933,18.009,34615.0
2015-12-03 15:00:00,22.92,22.93,22.9,22.93,83476.0,18.009,18.0169,17.9933,18.0169,83476.0
2015-12-03 15:05:00,22.93,22.93,22.91,22.92,74566.0,18.0169,18.0169,18.0012,18.009,74566.0
2015-12-03 15:10:00,22.91,22.93,22.91,22.91,26020.0,18.0012,18.0169,18.0012,18.0012,26020.0
2015-12-03 15:15:00,22.91,22.95,22.91,22.94,75744.0,18.0012,18.0326,18.0012,18.0248,75744.0
2015-12-03 15:20:00,22.94,23.0,22.93,22.99,71897.0,18.0248,18.0719,18.0169,18.0641,71897.0
2015-12-03 15:25:00,22.98,22.98,22.94,22.96,55878.0,18.0562,18.0562,18.0248,18.0405,55878.0
2015-12-03 15:30:00,22.96,22.96,22.91,22.94,64160.0,18.0405,18.0405,18.0012,18.0248,64160.0
2015-12-03 15:35:00,22.94,22.98,22.92,22.98,49501.0,18.0248,18.0562,18.009,18.0562,49501.0
2015-12-03 15:40:00,22.98,23.01,22.95,22.98,251659.0,18.0562,18.0798,18.0326,18.0562,251659.0
2015-12-03 15:45:00,22.98,22.99,22.97,22.98,183606.0,18.0562,18.0641,18.0483,18.0562,183606.0
2015-12-03 15:50:00,22.97,22.98,22.94,22.95,216175.0,18.0483,18.0562,18.0248,18.0326,216175.0
2015-12-03 15:55:00,22.95,22.95,22.91,22.93,457547.0,18.0326,18.0326,18.0012,18.0169,457547.0
2015-12-04 09:30:00,22.83,22.85,22.73,22.79,192252.0,17.9383,17.954,17.8598,17.9069,192252.0
2015-12-04 09:35:00,22.8,22.91,22.78,22.91,88927.0,17.9148,18.0012,17.899,18.0012,88927.0
2015-12-04 09:40:00,22.92,23.01,22.91,23.01,122028.0,18.009,18.0798,18.0012,18.0798,122028.0
2015-12-04 09:45:00,23.01,23.06,23.0,23.0,73718.0,18.0798,18.1191,18.0719,18.0719,73718.0
2015-12-04 09:50:00,22.99,23.02,22.98,22.99,66293.0,18.0641,18.0876,18.0562,18.0641,66293.0
2015-12-04 09:55:00,22.99,23.05,22.94,22.95,138087.0,18.0641,18.1112,18.0248,18.0326,138087.0
2015-12-04 10:00:00,22.95,22.98,22.94,22.96,143047.0,18.0326,18.0562,18.0248,18.0405,143047.0
2015-12-04 10:05:00,22.94,22.98,22.93,22.95,146150.0,18.0248,18.0562,18.0169,18.0326,146150.0
2015-12-04 10:10:00,22.95,23.02,22.95,23.02,63792.0,18.0326,18.0876,18.0326,18.0876,63792.0
2015-12-04 10:15:00,23.02,23.02,23.0,23.02,98421.0,18.0876,18.0876,18.0719,18.0876,98421.0
2015-12-04 10:20:00,23.02,23.1,23.02,23.1,84829.0,18.0876,18.1505,18.0876,18.1505,84829.0
2015-12-04 10:25:00,23.08,23.09,23.06,23.07,53063.0,18.1348,18.1426,18.1191,18.1269,53063.0
2015-12-04 10:30:00,23.07,23.1,23.07,23.08,47734.0,18.1269,18.1505,18.1269,18.1348,47734.0
2015-12-04 10:35:00,23.09,23.14,23.09,23.1,130971.0,18.1426,18.1819,18.1426,18.1505,130971.0
2015-12-04 10:40:00,23.11,23.17,23.09,23.16,151981.0,18.1583,18.2055,18.1426,18.1976,151981.0
2015-12-04 10:45:00,23.15,23.15,23.13,23.15,68507.0,18.1898,18.1898,18.1741,18.1898,68507.0
2015-12-04 10:50:00,23.15,23.21,23.15,23.19,119021.0,18.1898,18.2369,18.1898,18.2212,119021.0
2015-12-04 10:55:00,23.19,23.22,23.19,23.21,86626.0,18.2212,18.2448,18.2212,18.2369,86626.0
2015-12-04 11:00:00,23.2,23.21,23.17,23.18,70036.0,18.2291,18.2369,18.2055,18.2133,70036.0
2015-12-04 11:05:00,23.18,23.18,23.14,23.17,129936.0,18.2133,18.2133,18.1819,18.2055,129936.0
2015-12-04 11:10:00,23.16,23.17,23.12,23.14,65207.0,18.1976,18.2055,18.1662,18.1819,65207.0
2015-12-04 11:15:00,23.14,23.17,23.13,23.17,79470.0,18.1819,18.2055,18.1741,18.2055,79470.0
2015-12-04 11:20:00,23.16,23.19,23.14,23.18,87380.0,18.1976,18.2212,18.1819,18.2133,87380.0
2015-12-04 11:25:00,23.18,23.19,23.15,23.16,64767.0,18.2133,18.2212,18.1898,18.1976,64767.0
2015-12-04 11:30:00,23.16,23.18,23.14,23.18,40900.0,18.1976,18.2133,18.1819,18.2133,40900.0
2015-12-04 11:35:00,23.18,23.19,23.16,23.19,58650.0,18.2133,18.2212,18.1976,18.2212,58650.0
2015-12-04 11:40:00,23.18,23.18,23.15,23.17,28096.0,18.2133,18.2133,18.1898,18.2055,28096.0
2015-12-04 11:45:00,23.18,23.19,23.14,23.16,30070.0,18.2133,18.2212,18.1819,18.1976,30070.0
2015-12-04 11:50:00,23.16,23.16,23.13,23.14,28549.0,18.1976,18.1976,18.1741,18.1819,28549.0
2015-12-04 11:55:00,23.14,23.16,23.14,23.14,47180.0,18.1819,18.1976,18.1819,18.1819,47180.0
2015-12-04 12:00:00,23.14,23.15,23.11,23.13,82022.0,18.1819,18.1898,18.1583,18.1741,82022.0
2015-12-04 12:05:00,23.13,23.13,23.09,23.1,39203.0,18.1741,18.1741,18.1426,18.1505,39203.0
2015-12-04 12:10:00,23.1,23.14,23.09,23.13,45171.0,18.1505,18.1819,18.1426,18.1741,45171.0
2015-12-04 12:15:00,23.12,23.14,23.1,23.13,42102.0,18.1662,18.1819,18.1505,18.1741,42102.0
2015-12-04 12:20:00,23.13,23.16,23.13,23.14,33368.0,18.1741,18.1976,18.1741,18.1819,33368.0
2015-12-04 12:25:00,23.14,23.15,23.13,23.14,39876.0,18.1819,18.1898,18.1741,18.1819,39876.0
2015-12-04 12:30:00,23.13,23.15,23.13,23.14,66316.0,18.1741,18.1898,18.1741,18.1819,66316.0
2015-12-04 12:35:00,23.14,23.2,23.14,23.18,89119.0,18.1819,18.2291,18.1819,18.2133,89119.0
2015-12-04 12:40:00,23.19,23.2,23.18,23.2,52437.0,18.2212,18.2291,18.2133,18.2291,52437.0
2015-12-04 12:45:00,23.2,23.23,23.19,23.22,31449.0,18.2291,18.2526,18.2212,18.2448,31449.0
2015-12-04 12:50:00,23.23,23.25,23.22,23.23,67488.0,18.2526,18.2683,18.2448,18.2526,67488.0
2015-12-04 12:55:00,23.22,23.24,23.22,23.23,109708.0,18.2448,18.2605,18.2448,18.2526,109708.0
2015-12-04 13:00:00,23.23,23.24,23.23,23.23,33166.0,18.2526,18.2605,18.2526,18.2526,33166.0
2015-12-04 13:05:00,23.24,23.25,23.23,23.25,36328.0,18.2605,18.2683,18.2526,18.2683,36328.0
2015-12-04 13:10:00,23.25,23.3,23.24,23.3,193539.0,18.2683,18.3076,18.2605,18.3076,193539.0
2015-12-04 13:15:00,23.3,23.34,23.29,23.34,69558.0,18.3076,18.3391,18.2998,18.3391,69558.0
2015-12-04 13:20:00,23.33,23.35,23.33,23.34,25185.0,18.3312,18.3469,18.3312,18.3391,25185.0
2015-12-04 13:25:00,23.34,23.34,23.3,23.3,49529.0,18.3391,18.3391,18.3076,18.3076,49529.0
2015-12-04 13:30:00,23.3,23.31,23.3,23.3,34033.0,18.3076,18.3155,18.3076,18.3076,34033.0
2015-12-04 13:35:00,23.3,23.32,23.29,23.32,27727.0,18.3076,18.3233,18.2998,18.3233,27727.0
2015-12-04 13:40:00,23.32,23.32,23.29,23.3,30594.0,18.3233,18.3233,18.2998,18.3076,30594.0
2015-12-04 13:45:00,23.29,23.3,23.28,23.3,32396.0,18.2998,18.3076,18.2919,18.3076,32396.0
2015-12-04 13:50:00,23.3,23.3,23.29,23.3,13675.0,18.3076,18.3076,18.2998,18.3076,13675.0
2015-12-04 13:55:00,23.3,23.31,23.29,23.3,73205.0,18.3076,18.3155,18.2998,18.3076,73205.0
2015-12-04 14:00:00,23.31,23.37,23.3,23.37,64166.0,18.3155,18.3626,18.3076,18.3626,64166.0
2015-12-04 14:05:00,23.37,23.37,23.35,23.35,64120.0,18.3626,18.3626,18.3469,18.3469,64120.0
2015-12-04 14:10:00,23.36,23.36,23.33,23.34,33498.0,18.3548,18.3548,18.3312,18.3391,33498.0
2015-12-04 14:15:00,23.34,23.35,23.32,23.33,126556.0,18.3391,18.3469,18.3233,18.3312,126556.0
2015-12-04 14:20:00,23.33,23.36,23.33,23.35,167040.0,18.3312,18.3548,18.3312,18.3469,167040.0
2015-12-04 14:25:00,23.35,23.35,23.33,23.34,187740.0,18.3469,18.3469,18.3312,18.3391,187740.0
2015-12-04 14:30:00,23.34,23.35,23.33,23.34,78207.0,18.3391,18.3469,18.3312,18.3391,78207.0
2015-12-04 14:35:00,23.34,23.35,23.33,23.35,20850.0,18.3391,18.3469,18.3312,18.3469,20850.0
2015-12-04 14:40:00,23.34,23.35,23.33,23.35,35048.0,18.3391,18.3469,18.3312,18.3469,35048.0
2015-12-04 14:45:00,23.35,23.35,23.33,23.35,36892.0,18.3469,18.3469,18.3312,18.3469,36892.0
2015-12-04 14:50:00,23.35,23.35,23.34,23.35,16897.0,18.3469,18.3469,18.3391,18.3469,16897.0
2015-12-04 14:55:00,23.35,23.36,23.34,23.35,43439.0,18.3469,18.3548,18.3391,18.3469,43439.0
2015-12-04 15:00:00,23.35,23.35,23.32,23.35,67661.0,18.3469,18.3469,18.3233,18.3469,67661.0
2015-12-04 15:05:00,23.35,23.36,23.34,23.35,63027.0,18.3469,18.3548,18.3391,18.3469,63027.0
2015-12-04 15:10:00,23.35,23.36,23.34,23.35,53935.0,18.3469,18.3548,18.3391,18.3469,53935.0
2015-12-04 15:15:00,23.35,23.35,23.34,23.35,31627.0,18.3469,18.3469,18.3391,18.3469,31627.0
2015-12-04 15:20:00,23.35,23.35,23.32,23.33,65760.0,18.3469,18.3469,18.3233,18.3312,65760.0
2015-12-04 15:25:00,23.32,23.34,23.31,23.34,50878.0,18.3233,18.3391,18.3155,18.3391,50878.0
2015-12-04 15:30:00,23.34,23.34,23.3,23.31,78904.0,18.3391,18.3391,18.3076,18.3155,78904.0
2015-12-04 15:35:00,23.3,23.32,23.29,23.3,58347.0,18.3076,18.3233,18.2998,18.3076,58347.0
2015-12-04 15:40:00,23.31,23.32,23.3,23.32,55134.0,18.3155,18.3233,18.3076,18.3233,55134.0
2015-12-04 15:45:00,23.31,23.32,23.3,23.3,81686.0,18.3155,18.3233,18.3076,18.3076,81686.0
2015-12-04 15:50:00,23.3,23.31,23.3,23.3,110229.0,18.3076,18.3155,18.3076,18.3076,110229.0
2015-12-04 15:55:00,23.31,23.33,23.3,23.33,346585.0,18.3155,18.3312,18.3076,18.3312,346585.0
2015-12-07 09:30:00,23.45,23.5,23.42,23.43,385118.0,18.4255,18.4648,18.4019,18.4098,385118.0
2015-12-07 09:35:00,23.44,23.49,23.41,23.47,83722.0,18.4176,18.4569,18.3941,18.4412,83722.0
2015-12-07 09:40:00,23.47,23.48,23.36,23.38,90921.0,18.4412,18.4491,18.3548,18.3705,90921.0
2015-12-07 09:45:00,23.39,23.39,23.34,23.37,145684.0,18.3783,18.3783,18.3391,18.3626,145684.0
2015-12-07 09:50:00,23.36,23.37,23.27,23.28,76673.0,18.3548,18.3626,18.2841,18.2919,76673.0
2015-12-07 09:55:00,23.28,23.39,23.27,23.37,104397.0,18.2919,18.3783,18.2841,18.3626,104397.0
2015-12-07 10:00:00,23.37,23.37,23.28,23.3,59141.0,18.3626,18.3626,18.2919,18.3076,59141.0
2015-12-07 10:05:00,23.3,23.31,23.25,23.25,104131.0,18.3076,18.3155,18.2683,18.2683,104131.0
2015-12-07 10:10:00,23.26,23.26,23.23,23.23,54298.0,18.2762,18.2762,18.2526,18.2526,54298.0
2015-12-07 10:15:00,23.23,23.28,23.22,23.28,51895.0,18.2526,18.2919,18.2448,18.2919,51895.0
2015-12-07 10:20:00,23.28,23.31,23.27,23.31,57223.0,18.2919,18.3155,18.2841,18.3155,57223.0
2015-12-07 10:25:00,23.31,23.33,23.29,23.3,64072.0,18.3155,18.3312,18.2998,18.3076,64072.0
2015-12-07 10:30:00,23.3,23.31,23.26,23.26,93117.0,18.3076,18.3155,18.2762,18.2762,93117.0
2015-12-07 10:35:00,23.26,23.27,23.22,23.25,61096.0,18.2762,18.2841,18.2448,18.2683,61096.0
2015-12-07 10:40:00,23.24,23.27,23.22,23.27,46868.0,18.2605,18.2841,18.2448,18.2841,46868.0
2015-12-07 10:45:00,23.27,23.29,23.23,23.29,168041.0,18.2841,18.2998,18.2526,18.2998,168041.0
2015-12-07 10:50:00,23.3,23.36,23.28,23.35,113672.0,18.3076,18.3548,18.2919,18.3469,113672.0
2015-12-07 10:55:00,23.36,23.43,23.34,23.42,78675.0,18.3548,18.4098,18.3391,18.4019,78675.0
2015-12-07 11:00:00,23.42,23.46,23.4,23.45,117292.0,18.4019,18.4333,18.3862,18.4255,117292.0
2015-12-07 11:05:00,23.44,23.46,23.43,23.45,45756.0,18.4176,18.4333,18.4098,18.4255,45756.0
2015-12-07 11:10:00,23.44,23.45,23.39,23.4,28128.0,18.4176,18.4255,18.3783,18.3862,28128.0
2015-12-07 11:15:00,23.39,23.39,23.33,23.34,41734.0,18.3783,18.3783,18.3312,18.3391,41734.0
2015-12-07 11:20:00,23.34,23.35,23.28,23.28,61952.0,18.3391,18.3469,18.2919,18.2919,61952.0
2015-12-07 11:25:00,23.28,23.3,23.26,23.28,70224.0,18.2919,18.3076,18.2762,18.2919,70224.0
2015-12-07 11:30:00,23.29,23.33,23.28,23.32,23720.0,18.2998,18.3312,18.2919,18.3233,23720.0
2015-12-07 11:35:00,23.33,23.35,23.3,23.35,31705.0,18.3312,18.3469,18.3076,18.3469,31705.0
2015-12-07 11:40:00,23.35,23.36,23.33,23.34,24744.0,18.3469,18.3548,18.3312,18.3391,24744.0
2015-12-07 11:45:00,23.34,23.35,23.32,23.33,25559.0,18.3391,18.3469,18.3233,18.3312,25559.0
2015-12-07 11:50:00,23.33,23.37,23.33,23.37,20938.0,18.3312,18.3626,18.3312,18.3626,20938.0
2015-12-07 11:55:00,23.37,23.4,23.36,23.36,38267.0,18.3626,18.3862,18.3548,18.3548,38267.0
2015-12-07 12:00:00,23.36,23.37,23.35,23.36,24816.0,18.3548,18.3626,18.3469,18.3548,24816.0
2015-12-07 12:05:00,23.37,23.37,23.31,23.31,22157.0,18.3626,18.3626,18.3155,18.3155,22157.0
2015-12-07 12:10:00,23.31,23.32,23.29,23.29,38847.0,18.3155,18.3233,18.2998,18.2998,38847.0
2015-12-07 12:15:00,23.29,23.34,23.29,23.31,53186.0,18.2998,18.3391,18.2998,18.3155,53186.0
2015-12-07 12:20:00,23.31,23.34,23.29,23.29,91098.0,18.3155,18.3391,18.2998,18.2998,91098.0
2015-12-07 12:25:00,23.3,23.3,23.25,23.26,53090.0,18.3076,18.3076,18.2683,18.2762,53090.0
2015-12-07 12:30:00,23.25,23.28,23.23,23.24,84667.0,18.2683,18.2919,18.2526,18.2605,84667.0
2015-12-07 12:35:00,23.24,23.26,23.24,23.24,9193.0,18.2605,18.2762,18.2605,18.2605,9193.0
2015-12-07 12:40:00,23.25,23.25,23.24,23.25,7631.0,18.2683,18.2683,18.2605,18.2683,7631.0
2015-12-07 12:45:00,23.25,23.28,23.24,23.28,26779.0,18.2683,18.2919,18.2605,18.2919,26779.0
2015-12-07 12:50:00,23.28,23.3,23.27,23.28,47970.0,18.2919,18.3076,18.2841,18.2919,47970.0
2015-12-07 12:55:00,23.27,23.3,23.26,23.29,18415.0,18.2841,18.3076,18.2762,18.2998,18415.0
2015-12-07 13:00:00,23.3,23.3,23.29,23.3,8230.0,18.3076,18.3076,18.2998,18.3076,8230.0
2015-12-07 13:05:00,23.3,23.34,23.29,23.31,28780.0,18.3076,18.3391,18.2998,18.3155,28780.0
2015-12-07 13:10:00,23.31,23.33,23.27,23.28,24791.0,18.3155,18.3312,18.2841,18.2919,24791.0
2015-12-07 13:15:00,23.28,23.31,23.27,23.3,25562.0,18.2919,18.3155,18.2841,18.3076,25562.0
2015-12-07 13:20:00,23.31,23.31,23.28,23.28,14897.0,18.3155,18.3155,18.2919,18.2919,14897.0
2015-12-07 13:25:00,23.29,23.29,23.23,23.27,40777.0,18.2998,18.2998,18.2526,18.2841,40777.0
2015-12-07 13:30:00,23.27,23.28,23.26,23.27,15725.0,18.2841,18.2919,18.2762,18.2841,15725.0
2015-12-07 13:35:00,23.28,23.3,23.28,23.28,20515.0,18.2919,18.3076,18.2919,18.2919,20515.0
2015-12-07 13:40:00,23.27,23.28,23.26,23.26,14858.0,18.2841,18.2919,18.2762,18.2762,14858.0
2015-12-07 13:45:00,23.26,23.27,23.26,23.26,10302.0,18.2762,18.2841,18.2762,18.2762,10302.0
2015-12-07 13:50:00,23.27,23.28,23.26,23.27,24846.0,18.2841,18.2919,18.2762,18.2841,24846.0
2015-12-07 13:55:00,23.27,23.32,23.26,23.31,14986.0,18.2841,18.3233,18.2762,18.3155,14986.0
2015-12-07 14:00:00,23.32,23.33,23.29,23.33,33216.0,18.3233,18.3312,18.2998,18.3312,33216.0
2015-12-07 14:05:00,23.33,23.36,23.32,23.34,24857.0,18.3312,18.3548,18.3233,18.3391,24857.0
2015-12-07 14:10:00,23.33,23.35,23.33,23.35,12483.0,18.3312,18.3469,18.3312,18.3469,12483.0
2015-12-07 14:15:00,23.35,23.35,23.33,23.33,17579.0,18.3469,18.3469,18.3312,18.3312,17579.0
2015-12-07 14:20:00,23.34,23.34,23.32,23.32,29487.0,18.3391,18.3391,18.3233,18.3233,29487.0
2015-12-07 14:25:00,23.32,23.35,23.3,23.35,22059.0,18.3233,18.3469,18.3076,18.3469,22059.0
2015-12-07 14:30:00,23.35,23.37,23.29,23.29,30022.0,18.3469,18.3626,18.2998,18.2998,30022.0
2015-12-07 14:35:00,23.3,23.32,23.29,23.32,19393.0,18.3076,18.3233,18.2998,18.3233,19393.0
2015-12-07 14:40:00,23.31,23.31,23.26,23.28,31002.0,18.3155,18.3155,18.2762,18.2919,31002.0
2015-12-07 14:45:00,23.28,23.3,23.27,23.27,23763.0,18.2919,18.3076,18.2841,18.2841,23763.0
2015-12-07 14:50:00,23.27,23.31,23.27,23.3,11238.0,18.2841,18.3155,18.2841,18.3076,11238.0
2015-12-07 14:55:00,23.3,23.31,23.26,23.27,25200.0,18.3076,18.3155,18.2762,18.2841,25200.0
2015-12-07 15:00:00,23.26,23.27,23.22,23.22,57138.0,18.2762,18.2841,18.2448,18.2448,57138.0
2015-12-07 15:05:00,23.22,23.22,23.17,23.2,96502.0,18.2448,18.2448,18.2055,18.2291,96502.0
2015-12-07 15:10:00,23.2,23.21,23.18,23.19,64879.0,18.2291,18.2369,18.2133,18.2212,64879.0
2015-12-07 15:15:00,23.19,23.24,23.19,23.24,24975.0,18.2212,18.2605,18.2212,18.2605,24975.0
2015-12-07 15:20:00,23.24,23.27,23.21,23.21,127012.0,18.2605,18.2841,18.2369,18.2369,127012.0
2015-12-07 15:25:00,23.22,23.23,23.2,23.23,69253.0,18.2448,18.2526,18.2291,18.2526,69253.0
2015-12-07 15:30:00,23.23,23.25,23.22,23.23,54458.0,18.2526,18.2683,18.2448,18.2526,54458.0
2015-12-07 15:35:00,23.23,23.24,23.2,23.23,54834.0,18.2526,18.2605,18.2291,18.2526,54834.0
2015-12-07 15:40:00,23.23,23.25,23.22,23.24,56774.0,18.2526,18.2683,18.2448,18.2605,56774.0
2015-12-07 15:45:00,23.25,23.28,23.24,23.28,83362.0,18.2683,18.2919,18.2605,18.2919,83362.0
2015-12-07 15:50:00,23.27,23.28,23.26,23.28,97089.0,18.2841,18.2919,18.2762,18.2919,97089.0
2015-12-07 15:55:00,23.28,23.28,23.23,23.25,178781.0,18.2919,18.2919,18.2526,18.2683,178781.0
2015-12-08 09:30:00,23.0,23.0,22.89,22.99,227546.0,18.0719,18.0719,17.9855,18.0641,227546.0
2015-12-08 09:35:00,22.99,22.99,22.88,22.94,191076.0,18.0641,18.0641,17.9776,18.0248,191076.0
2015-12-08 09:40:00,22.94,22.98,22.93,22.97,111549.0,18.0248,18.0562,18.0169,18.0483,111549.0
2015-12-08 09:45:00,22.98,22.98,22.93,22.96,73184.0,18.0562,18.0562,18.0169,18.0405,73184.0
2015-12-08 09:50:00,22.96,23.0,22.94,22.98,81830.0,18.0405,18.0719,18.0248,18.0562,81830.0
2015-12-08 09:55:00,22.98,22.99,22.95,22.96,58927.0,18.0562,18.0641,18.0326,18.0405,58927.0
2015-12-08 10:00:00,22.96,23.0,22.95,22.95,253205.0,18.0405,18.0719,18.0326,18.0326,253205.0
2015-12-08 10:05:00,22.96,23.03,22.95,22.99,240988.0,18.0405,18.0955,18.0326,18.0641,240988.0
2015-12-08 10:10:00,22.99,23.02,22.97,22.98,62737.0,18.0641,18.0876,18.0483,18.0562,62737.0
2015-12-08 10:15:00,22.97,22.98,22.96,22.98,40542.0,18.0483,18.0562,18.0405,18.0562,40542.0
2015-12-08 10:20:00,22.98,22.98,22.89,22.92,85362.0,18.0562,18.0562,17.9855,18.009,85362.0
2015-12-08 10:25:00,22.92,22.92,22.88,22.91,63619.0,18.009,18.009,17.9776,18.0012,63619.0
2015-12-08 10:30:00,22.91,22.97,22.89,22.96,62821.0,18.0012,18.0483,17.9855,18.0405,62821.0
2015-12-08 10:35:00,22.97,23.0,22.95,22.96,46378.0,18.0483,18.0719,18.0326,18.0405,46378.0
2015-12-08 10:40:00,22.96,23.01,22.95,23.0,79285.0,18.0405,18.0798,18.0326,18.0719,79285.0
2015-12-08 10:45:00,23.0,23.02,22.99,23.0,28204.0,18.0719,18.0876,18.0641,18.0719,28204.0
2015-12-08 10:50:00,23.0,23.0,22.95,22.98,125533.0,18.0719,18.0719,18.0326,18.0562,125533.0
2015-12-08 10:55:00,22.98,22.98,22.95,22.96,82297.0,18.0562,18.0562,18.0326,18.0405,82297.0
2015-12-08 11:00:00,22.97,23.1,22.97,23.07,196265.0,18.0483,18.1505,18.0483,18.1269,196265.0
2015-12-08 11:05:00,23.08,23.12,23.05,23.12,121709.0,18.1348,18.1662,18.1112,18.1662,121709.0
2015-12-08 11:10:00,23.12,23.12,23.09,23.11,114973.0,18.1662,18.1662,18.1426,18.1583,114973.0
2015-12-08 11:15:00,23.11,23.13,23.11,23.13,31504.0,18.1583,18.1741,18.1583,18.1741,31504.0
2015-12-08 11:20:00,23.13,23.18,23.12,23.16,69707.0,18.1741,18.2133,18.1662,18.1976,69707.0
2015-12-08 11:25:00,23.16,23.17,23.15,23.16,83773.0,18.1976,18.2055,18.1898,18.1976,83773.0
2015-12-08 11:30:00,23.15,23.18,23.14,23.15,96253.0,18.1898,18.2133,18.1819,18.1898,96253.0
2015-12-08 11:35:00,23.15,23.16,23.14,23.15,96147.0,18.1898,18.1976,18.1819,18.1898,96147.0
2015-12-08 11:40:00,23.16,23.18,23.15,23.18,29600.0,18.1976,18.2133,18.1898,18.2133,29600.0
2015-12-08 11:45:00,23.18,23.21,23.17,23.21,86351.0,18.2133,18.2369,18.2055,18.2369,86351.0
2015-12-08 11:50:00,23.21,23.22,23.19,23.21,69963.0,18.2369,18.2448,18.2212,18.2369,69963.0
2015-12-08 11:55:00,23.22,23.22,23.2,23.22,28358.0,18.2448,18.2448,18.2291,18.2448,28358.0
2015-12-08 12:00:00,23.22,23.22,23.19,23.19,112410.0,18.2448,18.2448,18.2212,18.2212,112410.0
2015-12-08 12:05:00,23.19,23.22,23.19,23.22,32242.0,18.2212,18.2448,18.2212,18.2448,32242.0
2015-12-08 12:10:00,23.21,23.21,23.19,23.2,45732.0,18.2369,18.2369,18.2212,18.2291,45732.0
2015-12-08 12:15:00,23.2,23.2,23.14,23.16,53799.0,18.2291,18.2291,18.1819,18.1976,53799.0
2015-12-08 12:20:00,23.16,23.17,23.15,23.17,9100.0,18.1976,18.2055,18.1898,18.2055,9100.0
2015-12-08 12:25:00,23.17,23.17,23.15,23.16,16563.0,18.2055,18.2055,18.1898,18.1976,16563.0
2015-12-08 12:30:00,23.15,23.16,23.1,23.12,43952.0,18.1898,18.1976,18.1505,18.1662,43952.0
2015-12-08 12:35:00,23.12,23.17,23.11,23.14,32801.0,18.1662,18.2055,18.1583,18.1819,32801.0
2015-12-08 12:40:00,23.14,23.14,23.13,23.14,11956.0,18.1819,18.1819,18.1741,18.1819,11956.0
2015-12-08 12:45:00,23.14,23.14,23.09,23.09,27978.0,18.1819,18.1819,18.1426,18.1426,27978.0
2015-12-08 12:50:00,23.09,23.11,23.09,23.11,19409.0,18.1426,18.1583,18.1426,18.1583,19409.0
2015-12-08 12:55:00,23.1,23.1,23.07,23.08,28030.0,18.1505,18.1505,18.1269,18.1348,28030.0
2015-12-08 13:00:00,23.08,23.11,23.07,23.1,38689.0,18.1348,18.1583,18.1269,18.1505,38689.0
2015-12-08 13:05:00,23.1,23.11,23.07,23.09,31006.0,18.1505,18.1583,18.1269,18.1426,31006.0
2015-12-08 13:10:00,23.09,23.1,23.07,23.08,35177.0,18.1426,18.1505,18.1269,18.1348,35177.0
2015-12-08 13:15:00,23.08,23.08,23.04,23.05,35683.0,18.1348,18.1348,18.1033,18.1112,35683.0
2015-12-08 13:20:00,23.05,23.05,23.01,23.03,48656.0,18.1112,18.1112,18.0798,18.0955,48656.0
2015-12-08 13:25:00,23.03,23.04,23.02,23.03,20288.0,18.0955,18.1033,18.0876,18.0955,20288.0
2015-12-08 13:30:00,23.03,23.11,23.02,23.09,38255.0,18.0955,18.1583,18.0876,18.1426,38255.0
2015-12-08 13:35:00,23.09,23.09,23.08,23.08,10583.0,18.1426,18.1426,18.1348,18.1348,10583.0
2015-12-08 13:40:00,23.08,23.09,23.07,23.07,10779.0,18.1348,18.1426,18.1269,18.1269,10779.0
2015-12-08 13:45:00,23.07,23.1,23.07,23.07,37648.0,18.1269,18.1505,18.1269,18.1269,37648.0
2015-12-08 13:50:00,23.07,23.12,23.07,23.12,30545.0,18.1269,18.1662,18.1269,18.1662,30545.0
2015-12-08 13:55:00,23.12,23.12,23.1,23.11,22611.0,18.1662,18.1662,18.1505,18.1583,22611.0
2015-12-08 14:00:00,23.11,23.14,23.1,23.14,142313.0,18.1583,18.1819,18.1505,18.1819,142313.0
2015-12-08 14:05:00,23.14,23.15,23.13,23.14,54366.0,18.1819,18.1898,18.1741,18.1819,54366.0
2015-12-08 14:10:00,23.15,23.22,23.14,23.21,141132.0,18.1898,18.2448,18.1819,18.2369,141132.0
2015-12-08 14:15:00,23.21,23.21,23.19,23.2,38185.0,18.2369,18.2369,18.2212,18.2291,38185.0
2015-12-08 14:20:00,23.2,23.2,23.15,23.15,18955.0,18.2291,18.2291,18.1898,18.1898,18955.0
2015-12-08 14:25:00,23.15,23.16,23.14,23.15,26407.0,18.1898,18.1976,18.1819,18.1898,26407.0
2015-12-08 14:30:00,23.14,23.16,23.14,23.15,20543.0,18.1819,18.1976,18.1819,18.1898,20543.0
2015-12-08 14:35:00,23.14,23.15,23.13,23.14,25520.0,18.1819,18.1898,18.1741,18.1819,25520.0
2015-12-08 14:40:00,23.14,23.15,23.11,23.13,67340.0,18.1819,18.1898,18.1583,18.1741,67340.0
2015-12-08 14:45:00,23.13,23.16,23.12,23.14,23349.0,18.1741,18.1976,18.1662,18.1819,23349.0
2015-12-08 14:50:00,23.14,23.16,23.13,23.15,32680.0,18.1819,18.1976,18.1741,18.1898,32680.0
2015-12-08 14:55:00,23.14,23.15,23.11,23.11,29907.0,18.1819,18.1898,18.1583,18.1583,29907.0
2015-12-08 15:00:00,23.11,23.12,23.1,23.12,29011.0,18.1583,18.1662,18.1505,18.1662,29011.0
2015-12-08 15:05:00,23.12,23.12,23.1,23.12,78896.0,18.1662,18.1662,18.1505,18.1662,78896.0
2015-12-08 15:10:00,23.12,23.13,23.1,23.11,56422.0,18.1662,18.1741,18.1505,18.1583,56422.0
2015-12-08 15:15:00,23.1,23.11,23.06,23.07,29785.0,18.1505,18.1583,18.1191,18.1269,29785.0
2015-12-08 15:20:00,23.07,23.07,23.04,23.05,75954.0,18.1269,18.1269,18.1033,18.1112,75954.0
2015-12-08 15:25:00,23.05,23.06,23.03,23.05,64443.0,18.1112,18.1191,18.0955,18.1112,64443.0
2015-12-08 15:30:00,23.05,23.12,23.04,23.1,119155.0,18.1112,18.1662,18.1033,18.1505,119155.0
2015-12-08 15:35:00,23.09,23.1,23.08,23.09,33803.0,18.1426,18.1505,18.1348,18.1426,33803.0
2015-12-08 15:40:00,23.09,23.1,23.07,23.09,90701.0,18.1426,18.1505,18.1269,18.1426,90701.0
2015-12-08 15:45:00,23.1,23.11,23.08,23.1,83966.0,18.1505,18.1583,18.1348,18.1505,83966.0
2015-12-08 15:50:00,23.1,23.12,23.08,23.12,210054.0,18.1505,18.1662,18.1348,18.1662,210054.0
2015-12-08 15:55:00,23.12,23.12,23.08,23.1,346049.0,18.1662,18.1662,18.1348,18.1505,346049.0
2015-12-09 09:30:00,22.95,22.97,22.75,22.87,318709.0,18.0326,18.0483,17.8755,17.9698,318709.0
2015-12-09 09:35:00,22.86,22.92,22.85,22.85,224700.0,17.9619,18.009,17.954,17.954,224700.0
2015-12-09 09:40:00,22.86,22.96,22.86,22.92,70572.0,17.9619,18.0405,17.9619,18.009,70572.0
2015-12-09 09:45:00,22.93,22.98,22.91,22.98,102845.0,18.0169,18.0562,18.0012,18.0562,102845.0
2015-12-09 09:50:00,22.98,23.0,22.95,22.97,63966.0,18.0562,18.0719,18.0326,18.0483,63966.0
2015-12-09 09:55:00,22.96,23.01,22.96,22.96,87565.0,18.0405,18.0798,18.0405,18.0405,87565.0
2015-12-09 10:00:00,22.96,22.98,22.95,22.95,151833.0,18.0405,18.0562,18.0326,18.0326,151833.0
2015-12-09 10:05:00,22.95,23.0,22.94,22.95,349933.0,18.0326,18.0719,18.0248,18.0326,349933.0
2015-12-09 10:10:00,22.96,22.98,22.93,22.96,202432.0,18.0405,18.0562,18.0169,18.0405,202432.0
2015-12-09 10:15:00,22.97,22.99,22.91,22.94,172975.0,18.0483,18.0641,18.0012,18.0248,172975.0
2015-12-09 10:20:00,22.95,22.97,22.92,22.95,69651.0,18.0326,18.0483,18.009,18.0326,69651.0
2015-12-09 10:25:00,22.95,22.96,22.91,22.93,45046.0,18.0326,18.0405,18.0012,18.0169,45046.0
2015-12-09 10:30:00,22.93,23.0,22.92,22.98,207360.0,18.0169,18.0719,18.009,18.0562,207360.0
2015-12-09 10:35:00,22.98,22.99,22.95,22.97,163975.0,18.0562,18.0641,18.0326,18.0483,163975.0
2015-12-09 10:40:00,22.98,22.99,22.96,22.98,77087.0,18.0562,18.0641,18.0405,18.0562,77087.0
2015-12-09 10:45:00,22.98,23.0,22.97,22.97,159405.0,18.0562,18.0719,18.0483,18.0483,159405.0
2015-12-09 10:50:00,22.98,22.99,22.97,22.97,62942.0,18.0562,18.0641,18.0483,18.0483,62942.0
2015-12-09 10:55:00,22.98,22.98,22.94,22.95,139164.0,18.0562,18.0562,18.0248,18.0326,139164.0
2015-12-09 11:00:00,22.95,22.96,22.93,22.94,75691.0,18.0326,18.0405,18.0169,18.0248,75691.0
2015-12-09 11:05:00,22.94,22.96,22.94,22.96,22942.0,18.0248,18.0405,18.0248,18.0405,22942.0
2015-12-09 11:10:00,22.96,22.96,22.92,22.92,57229.0,18.0405,18.0405,18.009,18.009,57229.0
2015-12-09 11:15:00,22.93,22.93,22.89,22.89,79792.0,18.0169,18.0169,17.9855,17.9855,79792.0
2015-12-09 11:20:00,22.89,22.9,22.89,22.9,46823.0,17.9855,17.9933,17.9855,17.9933,46823.0
2015-12-09 11:25:00,22.9,22.91,22.86,22.88,125183.0,17.9933,18.0012,17.9619,17.9776,125183.0
2015-12-09 11:30:00,22.89,22.91,22.88,22.88,95106.0,17.9855,18.0012,17.9776,17.9776,95106.0
2015-12-09 11:35:00,22.88,22.9,22.87,22.89,50799.0,17.9776,17.9933,17.9698,17.9855,50799.0
2015-12-09 11:40:00,22.89,22.9,22.85,22.86,47736.0,17.9855,17.9933,17.954,17.9619,47736.0
2015-12-09 11:45:00,22.85,22.86,22.8,22.82,200611.0,17.954,17.9619,17.9148,17.9305,200611.0
2015-12-09 11:50:00,22.82,22.83,22.8,22.82,38303.0,17.9305,17.9383,17.9148,17.9305,38303.0
2015-12-09 11:55:00,22.83,22.83,22.8,22.81,69306.0,17.9383,17.9383,17.9148,17.9226,69306.0
2015-12-09 12:00:00,22.81,22.84,22.8,22.84,50907.0,17.9226,17.9462,17.9148,17.9462,50907.0
2015-12-09 12:05:00,22.84,22.89,22.84,22.87,53038.0,17.9462,17.9855,17.9462,17.9698,53038.0
2015-12-09 12:10:00,22.87,22.87,22.82,22.83,34360.0,17.9698,17.9698,17.9305,17.9383,34360.0
2015-12-09 12:15:00,22.83,22.84,22.78,22.78,37382.0,17.9383,17.9462,17.899,17.899,37382.0
2015-12-09 12:20:00,22.78,22.79,22.72,22.73,99222.0,17.899,17.9069,17.8519,17.8598,99222.0
2015-12-09 12:25:00,22.73,22.73,22.68,22.7,122222.0,17.8598,17.8598,17.8205,17.8362,122222.0
2015-12-09 12:30:00,22.7,22.74,22.67,22.71,34740.0,17.8362,17.8676,17.8126,17.844,34740.0
2015-12-09 12:35:00,22.71,22.72,22.69,22.7,69015.0,17.844,17.8519,17.8283,17.8362,69015.0
2015-12-09 12:40:00,22.7,22.72,22.69,22.71,53247.0,17.8362,17.8519,17.8283,17.844,53247.0
2015-12-09 12:45:00,22.71,22.72,22.7,22.71,81875.0,17.844,17.8519,17.8362,17.844,81875.0
2015-12-09 12:50:00,22.72,22.75,22.7,22.74,42347.0,17.8519,17.8755,17.8362,17.8676,42347.0
2015-12-09 12:55:00,22.74,22.74,22.7,22.72,39754.0,17.8676,17.8676,17.8362,17.8519,39754.0
2015-12-09 13:00:00,22.71,22.78,22.71,22.75,36155.0,17.844,17.899,17.844,17.8755,36155.0
2015-12-09 13:05:00,22.75,22.75,22.66,22.72,80476.0,17.8755,17.8755,17.8048,17.8519,80476.0
2015-12-09 13:10:00,22.71,22.74,22.7,22.73,45240.0,17.844,17.8676,17.8362,17.8598,45240.0
2015-12-09 13:15:00,22.73,22.74,22.69,22.69,45727.0,17.8598,17.8676,17.8283,17.8283,45727.0
2015-12-09 13:20:00,22.69,22.71,22.67,22.71,45656.0,17.8283,17.844,17.8126,17.844,45656.0
2015-12-09 13:25:00,22.7,22.7,22.66,22.68,67338.0,17.8362,17.8362,17.8048,17.8205,67338.0
2015-12-09 13:30:00,22.69,22.71,22.65,22.71,58575.0,17.8283,17.844,17.7969,17.844,58575.0
2015-12-09 13:35:00,22.71,22.73,22.68,22.73,38859.0,17.844,17.8598,17.8205,17.8598,38859.0
2015-12-09 13:40:00,22.73,22.77,22.72,22.76,93304.0,17.8598,17.8912,17.8519,17.8833,93304.0
2015-12-09 13:45:00,22.75,22.8,22.75,22.79,33226.0,17.8755,17.9148,17.8755,17.9069,33226.0
2015-12-09 13:50:00,22.79,22.82,22.79,22.8,63671.0,17.9069,17.9305,17.9069,17.9148,63671.0
2015-12-09 13:55:00,22.8,22.81,22.77,22.78,125787.0,17.9148,17.9226,17.8912,17.899,125787.0
2015-12-09 14:00:00,22.78,22.8,22.76,22.79,127374.0,17.899,17.9148,17.8833,17.9069,127374.0
2015-12-09 14:05:00,22.79,22.82,22.79,22.79,103119.0,17.9069,17.9305,17.9069,17.9069,103119.0
2015-12-09 14:10:00,22.79,22.82,22.79,22.82,41378.0,17.9069,17.9305,17.9069,17.9305,41378.0
2015-12-09 14:15:00,22.82,22.82,22.76,22.77,238763.0,17.9305,17.9305,17.8833,17.8912,238763.0
2015-12-09 14:20:00,22.76,22.77,22.75,22.75,29205.0,17.8833,17.8912,17.8755,17.8755,29205.0
2015-12-09 14:25:00,22.75,22.76,22.74,22.76,101119.0,17.8755,17.8833,17.8676,17.8833,101119.0
2015-12-09 14:30:00,22.75,22.78,22.75,22.76,48043.0,17.8755,17.899,17.8755,17.8833,48043.0
2015-12-09 14:35:00,22.77,22.77,22.74,22.76,52604.0,17.8912,17.8912,17.8676,17.8833,52604.0
2015-12-09 14:40:00,22.75,22.76,22.69,22.71,90016.0,17.8755,17.8833,17.8283,17.844,90016.0
2015-12-09 14:45:00,22.71,22.71,22.66,22.68,71669.0,17.844,17.844,17.8048,17.8205,71669.0
2015-12-09 14:50:00,22.68,22.7,22.67,22.69,52889.0,17.8205,17.8362,17.8126,17.8283,52889.0
2015-12-09 14:55:00,22.69,22.7,22.67,22.69,50077.0,17.8283,17.8362,17.8126,17.8283,50077.0
2015-12-09 15:00:00,22.68,22.78,22.68,22.78,74100.0,17.8205,17.899,17.8205,17.899,74100.0
2015-12-09 15:05:00,22.78,22.79,22.73,22.75,78506.0,17.899,17.9069,17.8598,17.8755,78506.0
2015-12-09 15:10:00,22.75,22.76,22.72,22.73,79105.0,17.8755,17.8833,17.8519,17.8598,79105.0
2015-12-09 15:15:00,22.73,22.74,22.7,22.74,93519.0,17.8598,17.8676,17.8362,17.8676,93519.0
2015-12-09 15:20:00,22.74,22.77,22.73,22.76,160195.0,17.8676,17.8912,17.8598,17.8833,160195.0
2015-12-09 15:25:00,22.76,22.77,22.74,22.77,111499.0,17.8833,17.8912,17.8676,17.8912,111499.0
2015-12-09 15:30:00,22.77,22.82,22.76,22.81,131222.0,17.8912,17.9305,17.8833,17.9226,131222.0
2015-12-09 15:35:00,22.81,22.82,22.8,22.81,67825.0,17.9226,17.9305,17.9148,17.9226,67825.0
2015-12-09 15:40:00,22.82,22.82,22.79,22.8,108415.0,17.9305,17.9305,17.9069,17.9148,108415.0
2015-12-09 15:45:00,22.79,22.8,22.75,22.76,157593.0,17.9069,17.9148,17.8755,17.8833,157593.0
2015-12-09 15:50:00,22.76,22.76,22.75,22.76,121796.0,17.8833,17.8833,17.8755,17.8833,121796.0
2015-12-09 15:55:00,22.76,22.76,22.72,22.73,555967.0,17.8833,17.8833,17.8519,17.8598,555967.0
2015-12-10 09:30:00,22.72,22.79,22.62,22.7,257099.0,17.8519,17.9069,17.7733,17.8362,257099.0
2015-12-10 09:35:00,22.7,22.81,22.7,22.79,100856.0,17.8362,17.9226,17.8362,17.9069,100856.0
2015-12-10 09:40:00,22.8,22.83,22.78,22.82,83182.0,17.9148,17.9383,17.899,17.9305,83182.0
2015-12-10 09:45:00,22.82,22.84,22.78,22.79,74789.0,17.9305,17.9462,17.899,17.9069,74789.0
2015-12-10 09:50:00,22.78,22.79,22.71,22.72,111734.0,17.899,17.9069,17.844,17.8519,111734.0
2015-12-10 09:55:00,22.71,22.74,22.7,22.71,92700.0,17.844,17.8676,17.8362,17.844,92700.0
2015-12-10 10:00:00,22.72,22.79,22.72,22.77,44132.0,17.8519,17.9069,17.8519,17.8912,44132.0
2015-12-10 10:05:00,22.77,22.8,22.76,22.78,34411.0,17.8912,17.9148,17.8833,17.899,34411.0
2015-12-10 10:10:00,22.78,22.81,22.77,22.8,76106.0,17.899,17.9226,17.8912,17.9148,76106.0
2015-12-10 10:15:00,22.8,22.84,22.79,22.8,67002.0,17.9148,17.9462,17.9069,17.9148,67002.0
2015-12-10 10:20:00,22.8,22.82,22.79,22.82,62598.0,17.9148,17.9305,17.9069,17.9305,62598.0
2015-12-10 10:25:00,22.82,22.84,22.82,22.82,43979.0,17.9305,17.9462,17.9305,17.9305,43979.0
2015-12-10 10:30:00,22.82,22.84,22.79,22.79,49575.0,17.9305,17.9462,17.9069,17.9069,49575.0
2015-12-10 10:35:00,22.8,22.84,22.76,22.84,76757.0,17.9148,17.9462,17.8833,17.9462,76757.0
2015-12-10 10:40:00,22.84,22.85,22.8,22.83,106561.0,17.9462,17.954,17.9148,17.9383,106561.0
2015-12-10 10:45:00,22.82,22.83,22.79,22.8,43983.0,17.9305,17.9383,17.9069,17.9148,43983.0
2015-12-10 10:50:00,22.8,22.8,22.78,22.79,46020.0,17.9148,17.9148,17.899,17.9069,46020.0
2015-12-10 10:55:00,22.79,22.79,22.73,22.73,183041.0,17.9069,17.9069,17.8598,17.8598,183041.0
2015-12-10 11:00:00,22.73,22.74,22.69,22.71,127644.0,17.8598,17.8676,17.8283,17.844,127644.0
2015-12-10 11:05:00,22.71,22.72,22.65,22.65,108583.0,17.844,17.8519,17.7969,17.7969,108583.0
2015-12-10 11:10:00,22.65,22.67,22.62,22.67,90812.0,17.7969,17.8126,17.7733,17.8126,90812.0
2015-12-10 11:15:00,22.67,22.68,22.66,22.68,31046.0,17.8126,17.8205,17.8048,17.8205,31046.0
2015-12-10 11:20:00,22.67,22.69,22.67,22.67,51894.0,17.8126,17.8283,17.8126,17.8126,51894.0
2015-12-10 11:25:00,22.67,22.7,22.66,22.66,73297.0,17.8126,17.8362,17.8048,17.8048,73297.0
2015-12-10 11:30:00,22.66,22.67,22.64,22.65,31369.0,17.8048,17.8126,17.789,17.7969,31369.0
2015-12-10 11:35:00,22.66,22.72,22.66,22.72,92547.0,17.8048,17.8519,17.8048,17.8519,92547.0
2015-12-10 11:40:00,22.72,22.73,22.69,22.69,45219.0,17.8519,17.8598,17.8283,17.8283,45219.0
2015-12-10 11:45:00,22.69,22.72,22.67,22.7,50787.0,17.8283,17.8519,17.8126,17.8362,50787.0
2015-12-10 11:50:00,22.7,22.71,22.7,22.7,14322.0,17.8362,17.844,17.8362,17.8362,14322.0
2015-12-10 11:55:00,22.71,22.71,22.68,22.69,51192.0,17.844,17.844,17.8205,17.8283,51192.0
2015-12-10 12:00:00,22.69,22.7,22.67,22.69,54783.0,17.8283,17.8362,17.8126,17.8283,54783.0
2015-12-10 12:05:00,22.7,22.73,22.69,22.71,30319.0,17.8362,17.8598,17.8283,17.844,30319.0
2015-12-10 12:10:00,22.7,22.71,22.68,22.68,20390.0,17.8362,17.844,17.8205,17.8205,20390.0
2015-12-10 12:15:00,22.68,22.69,22.63,22.64,59210.0,17.8205,17.8283,17.7812,17.789,59210.0
2015-12-10 12:20:00,22.64,22.65,22.62,22.63,76706.0,17.789,17.7969,17.7733,17.7812,76706.0
2015-12-10 12:25:00,22.63,22.65,22.63,22.64,67969.0,17.7812,17.7969,17.7812,17.789,67969.0
2015-12-10 12:30:00,22.65,22.65,22.62,22.63,50501.0,17.7969,17.7969,17.7733,17.7812,50501.0
2015-12-10 12:35:00,22.63,22.65,22.62,22.63,25335.0,17.7812,17.7969,17.7733,17.7812,25335.0
2015-12-10 12:40:00,22.62,22.65,22.61,22.63,87016.0,17.7733,17.7969,17.7655,17.7812,87016.0
2015-12-10 12:45:00,22.63,22.64,22.62,22.64,52583.0,17.7812,17.789,17.7733,17.789,52583.0
2015-12-10 12:50:00,22.64,22.71,22.64,22.71,36433.0,17.789,17.844,17.789,17.844,36433.0
2015-12-10 12:55:00,22.7,22.77,22.7,22.75,35403.0,17.8362,17.8912,17.8362,17.8755,35403.0
2015-12-10 13:00:00,22.76,22.76,22.73,22.73,15640.0,17.8833,17.8833,17.8598,17.8598,15640.0
2015-12-10 13:05:00,22.73,22.75,22.72,22.75,29996.0,17.8598,17.8755,17.8519,17.8755,29996.0
2015-12-10 13:10:00,22.75,22.78,22.73,22.78,22790.0,17.8755,17.899,17.8598,17.899,22790.0
2015-12-10 13:15:00,22.78,22.78,22.74,22.77,21902.0,17.899,17.899,17.8676,17.8912,21902.0
2015-12-10 13:20:00,22.77,22.8,22.76,22.77,37360.0,17.8912,17.9148,17.8833,17.8912,37360.0
2015-12-10 13:25:00,22.77,22.79,22.75,22.77,44232.0,17.8912,17.9069,17.8755,17.8912,44232.0
2015-12-10 13:30:00,22.77,22.77,22.71,22.71,74145.0,17.8912,17.8912,17.844,17.844,74145.0
2015-12-10 13:35:00,22.71,22.73,22.7,22.71,33388.0,17.844,17.8598,17.8362,17.844,33388.0
2015-12-10 13:40:00,22.72,22.72,22.66,22.66,73425.0,17.8519,17.8519,17.8048,17.8048,73425.0
2015-12-10 13:45:00,22.66,22.71,22.65,22.69,97704.0,17.8048,17.844,17.7969,17.8283,97704.0
2015-12-10 13:50:00,22.69,22.71,22.67,22.68,70711.0,17.8283,17.844,17.8126,17.8205,70711.0
2015-12-10 13:55:00,22.69,22.69,22.65,22.65,54456.0,17.8283,17.8283,17.7969,17.7969,54456.0
2015-12-10 14:00:00,22.65,22.73,22.65,22.71,82524.0,17.7969,17.8598,17.7969,17.844,82524.0
2015-12-10 14:05:00,22.7,22.71,22.68,22.71,39334.0,17.8362,17.844,17.8205,17.844,39334.0
2015-12-10 14:10:00,22.7,22.71,22.67,22.68,40461.0,17.8362,17.844,17.8126,17.8205,40461.0
2015-12-10 14:15:00,22.69,22.74,22.68,22.73,35517.0,17.8283,17.8676,17.8205,17.8598,35517.0
2015-12-10 14:20:00,22.72,22.76,22.71,22.75,27915.0,17.8519,17.8833,17.844,17.8755,27915.0
2015-12-10 14:25:00,22.76,22.79,22.73,22.79,54215.0,17.8833,17.9069,17.8598,17.9069,54215.0
2015-12-10 14:30:00,22.79,22.79,22.72,22.74,102866.0,17.9069,17.9069,17.8519,17.8676,102866.0
2015-12-10 14:35:00,22.74,22.75,22.69,22.71,56506.0,17.8676,17.8755,17.8283,17.844,56506.0
2015-12-10 14:40:00,22.7,22.72,22.7,22.71,75200.0,17.8362,17.8519,17.8362,17.844,75200.0
2015-12-10 14:45:00,22.71,22.71,22.69,22.69,17061.0,17.844,17.844,17.8283,17.8283,17061.0
2015-12-10 14:50:00,22.69,22.7,22.68,22.68,76530.0,17.8283,17.8362,17.8205,17.8205,76530.0
2015-12-10 14:55:00,22.69,22.69,22.66,22.67,55318.0,17.8283,17.8283,17.8048,17.8126,55318.0
2015-12-10 15:00:00,22.67,22.68,22.65,22.65,50320.0,17.8126,17.8205,17.7969,17.7969,50320.0
2015-12-10 15:05:00,22.65,22.67,22.65,22.65,87505.0,17.7969,17.8126,17.7969,17.7969,87505.0
2015-12-10 15:10:00,22.66,22.68,22.65,22.67,39048.0,17.8048,17.8205,17.7969,17.8126,39048.0
2015-12-10 15:15:00,22.67,22.7,22.63,22.67,334041.0,17.8126,17.8362,17.7812,17.8126,334041.0
2015-12-10 15:20:00,22.67,22.67,22.65,22.65,57889.0,17.8126,17.8126,17.7969,17.7969,57889.0
2015-12-10 15:25:00,22.65,22.68,22.64,22.65,211142.0,17.7969,17.8205,17.789,17.7969,211142.0
2015-12-10 15:30:00,22.64,22.67,22.64,22.67,49729.0,17.789,17.8126,17.789,17.8126,49729.0
2015-12-10 15:35:00,22.67,22.68,22.63,22.65,232334.0,17.8126,17.8205,17.7812,17.7969,232334.0
2015-12-10 15:40:00,22.64,22.68,22.64,22.68,170241.0,17.789,17.8205,17.789,17.8205,170241.0
2015-12-10 15:45:00,22.68,22.7,22.67,22.69,85957.0,17.8205,17.8362,17.8126,17.8283,85957.0
2015-12-10 15:50:00,22.69,22.7,22.63,22.66,208940.0,17.8283,17.8362,17.7812,17.8048,208940.0
2015-12-10 15:55:00,22.65,22.66,22.63,22.66,262867.0,17.7969,17.8048,17.7812,17.8048,262867.0
2015-12-11 09:30:00,22.42,22.42,22.21,22.27,524726.0,17.6162,17.6162,17.4512,17.4983,524726.0
2015-12-11 09:35:00,22.27,22.39,22.27,22.38,184504.0,17.4983,17.5926,17.4983,17.5848,184504.0
2015-12-11 09:40:00,22.38,22.42,22.35,22.35,108715.0,17.5848,17.6162,17.5612,17.5612,108715.0
2015-12-11 09:45:00,22.36,22.38,22.34,22.34,74581.0,17.569,17.5848,17.5533,17.5533,74581.0
2015-12-11 09:50:00,22.34,22.41,22.32,22.41,67799.0,17.5533,17.6083,17.5376,17.6083,67799.0
2015-12-11 09:55:00,22.41,22.45,22.4,22.44,58750.0,17.6083,17.6398,17.6005,17.6319,58750.0
2015-12-11 10:00:00,22.45,22.52,22.41,22.51,144867.0,17.6398,17.6948,17.6083,17.6869,144867.0
2015-12-11 10:05:00,22.52,22.55,22.49,22.49,121410.0,17.6948,17.7183,17.6712,17.6712,121410.0
2015-12-11 10:10:00,22.5,22.54,22.49,22.54,132243.0,17.679,17.7105,17.6712,17.7105,132243.0
2015-12-11 10:15:00,22.53,22.54,22.5,22.53,95605.0,17.7026,17.7105,17.679,17.7026,95605.0
2015-12-11 10:20:00,22.52,22.53,22.45,22.46,60933.0,17.6948,17.7026,17.6398,17.6476,60933.0
2015-12-11 10:25:00,22.47,22.47,22.43,22.44,289420.0,17.6555,17.6555,17.624,17.6319,289420.0
2015-12-11 10:30:00,22.45,22.48,22.44,22.44,101258.0,17.6398,17.6633,17.6319,17.6319,101258.0
2015-12-11 10:35:00,22.44,22.48,22.42,22.45,114845.0,17.6319,17.6633,17.6162,17.6398,114845.0
2015-12-11 10:40:00,22.45,22.47,22.42,22.46,103121.0,17.6398,17.6555,17.6162,17.6476,103121.0
2015-12-11 10:45:00,22.46,22.47,22.45,22.45,42972.0,17.6476,17.6555,17.6398,17.6398,42972.0
2015-12-11 10:50:00,22.45,22.47,22.44,22.46,71992.0,17.6398,17.6555,17.6319,17.6476,71992.0
2015-12-11 10:55:00,22.45,22.46,22.43,22.45,43776.0,17.6398,17.6476,17.624,17.6398,43776.0
2015-12-11 11:00:00,22.45,22.47,22.4,22.42,87213.0,17.6398,17.6555,17.6005,17.6162,87213.0
2015-12-11 11:05:00,22.42,22.47,22.41,22.43,101686.0,17.6162,17.6555,17.6083,17.624,101686.0
2015-12-11 11:10:00,22.43,22.48,22.42,22.47,101738.0,17.624,17.6633,17.6162,17.6555,101738.0
2015-12-11 11:15:00,22.48,22.49,22.47,22.48,103833.0,17.6633,17.6712,17.6555,17.6633,103833.0
2015-12-11 11:20:00,22.48,22.49,22.46,22.46,51084.0,17.6633,17.6712,17.6476,17.6476,51084.0
2015-12-11 11:25:00,22.46,22.47,22.43,22.46,54974.0,17.6476,17.6555,17.624,17.6476,54974.0
2015-12-11 11:30:00,22.46,22.49,22.45,22.48,246087.0,17.6476,17.6712,17.6398,17.6633,246087.0
2015-12-11 11:35:00,22.48,22.51,22.46,22.49,220327.0,17.6633,17.6869,17.6476,17.6712,220327.0
2015-12-11 11:40:00,22.5,22.54,22.49,22.54,143584.0,17.679,17.7105,17.6712,17.7105,143584.0
2015-12-11 11:45:00,22.53,22.55,22.53,22.54,38538.0,17.7026,17.7183,17.7026,17.7105,38538.0
2015-12-11 11:50:00,22.55,22.55,22.53,22.53,121756.0,17.7183,17.7183,17.7026,17.7026,121756.0
2015-12-11 11:55:00,22.53,22.54,22.53,22.54,33519.0,17.7026,17.7105,17.7026,17.7105,33519.0
2015-12-11 12:00:00,22.54,22.54,22.5,22.53,285185.0,17.7105,17.7105,17.679,17.7026,285185.0
2015-12-11 12:05:00,22.53,22.56,22.5,22.5,138316.0,17.7026,17.7262,17.679,17.679,138316.0
2015-12-11 12:10:00,22.51,22.52,22.49,22.51,71988.0,17.6869,17.6948,17.6712,17.6869,71988.0
2015-12-11 12:15:00,22.51,22.52,22.46,22.48,69692.0,17.6869,17.6948,17.6476,17.6633,69692.0
2015-12-11 12:20:00,22.48,22.49,22.46,22.48,138915.0,17.6633,17.6712,17.6476,17.6633,138915.0
2015-12-11 12:25:00,22.47,22.49,22.46,22.47,116600.0,17.6555,17.6712,17.6476,17.6555,116600.0
2015-12-11 12:30:00,22.46,22.47,22.45,22.46,30532.0,17.6476,17.6555,17.6398,17.6476,30532.0
2015-12-11 12:35:00,22.47,22.49,22.46,22.48,135801.0,17.6555,17.6712,17.6476,17.6633,135801.0
2015-12-11 12:40:00,22.48,22.49,22.39,22.4,135567.0,17.6633,17.6712,17.5926,17.6005,135567.0
2015-12-11 12:45:00,22.4,22.41,22.39,22.39,33814.0,17.6005,17.6083,17.5926,17.5926,33814.0
2015-12-11 12:50:00,22.4,22.44,22.39,22.44,53622.0,17.6005,17.6319,17.5926,17.6319,53622.0
2015-12-11 12:55:00,22.44,22.45,22.42,22.43,54324.0,17.6319,17.6398,17.6162,17.624,54324.0
2015-12-11 13:00:00,22.43,22.46,22.41,22.46,25983.0,17.624,17.6476,17.6083,17.6476,25983.0
2015-12-11 13:05:00,22.46,22.48,22.45,22.46,42327.0,17.6476,17.6633,17.6398,17.6476,42327.0
2015-12-11 13:10:00,22.47,22.49,22.46,22.49,18106.0,17.6555,17.6712,17.6476,17.6712,18106.0
2015-12-11 13:15:00,22.48,22.49,22.46,22.48,51153.0,17.6633,17.6712,17.6476,17.6633,51153.0
2015-12-11 13:20:00,22.48,22.48,22.45,22.46,29098.0,17.6633,17.6633,17.6398,17.6476,29098.0
2015-12-11 13:25:00,22.46,22.47,22.44,22.45,30266.0,17.6476,17.6555,17.6319,17.6398,30266.0
2015-12-11 13:30:00,22.45,22.46,22.42,22.43,65622.0,17.6398,17.6476,17.6162,17.624,65622.0
2015-12-11 13:35:00,22.43,22.45,22.42,22.45,57014.0,17.624,17.6398,17.6162,17.6398,57014.0
2015-12-11 13:40:00,22.44,22.47,22.43,22.47,115897.0,17.6319,17.6555,17.624,17.6555,115897.0
2015-12-11 13:45:00,22.46,22.49,22.45,22.46,100788.0,17.6476,17.6712,17.6398,17.6476,100788.0
2015-12-11 13:50:00,22.47,22.49,22.46,22.46,30519.0,17.6555,17.6712,17.6476,17.6476,30519.0
2015-12-11 13:55:00,22.46,22.47,22.45,22.46,25833.0,17.6476,17.6555,17.6398,17.6476,25833.0
2015-12-11 14:00:00,22.47,22.49,22.46,22.47,54262.0,17.6555,17.6712,17.6476,17.6555,54262.0
2015-12-11 14:05:00,22.47,22.49,22.47,22.49,55541.0,17.6555,17.6712,17.6555,17.6712,55541.0
2015-12-11 14:10:00,22.48,22.49,22.45,22.46,114290.0,17.6633,17.6712,17.6398,17.6476,114290.0
2015-12-11 14:15:00,22.46,22.48,22.4,22.4,213953.0,17.6476,17.6633,17.6005,17.6005,213953.0
2015-12-11 14:20:00,22.41,22.43,22.4,22.41,53559.0,17.6083,17.624,17.6005,17.6083,53559.0
2015-12-11 14:25:00,22.41,22.44,22.41,22.44,35975.0,17.6083,17.6319,17.6083,17.6319,35975.0
2015-12-11 14:30:00,22.44,22.46,22.42,22.46,112414.0,17.6319,17.6476,17.6162,17.6476,112414.0
2015-12-11 14:35:00,22.45,22.46,22.42,22.45,122048.0,17.6398,17.6476,17.6162,17.6398,122048.0
2015-12-11 14:40:00,22.44,22.46,22.42,22.45,97536.0,17.6319,17.6476,17.6162,17.6398,97536.0
2015-12-11 14:45:00,22.44,22.45,22.4,22.4,39100.0,17.6319,17.6398,17.6005,17.6005,39100.0
2015-12-11 14:50:00,22.4,22.41,22.39,22.4,52027.0,17.6005,17.6083,17.5926,17.6005,52027.0
2015-12-11 14:55:00,22.4,22.41,22.37,22.37,46478.0,17.6005,17.6083,17.5769,17.5769,46478.0
2015-12-11 15:00:00,22.37,22.41,22.36,22.38,84749.0,17.5769,17.6083,17.569,17.5848,84749.0
2015-12-11 15:05:00,22.38,22.38,22.35,22.36,54616.0,17.5848,17.5848,17.5612,17.569,54616.0
2015-12-11 15:10:00,22.37,22.37,22.34,22.35,94914.0,17.5769,17.5769,17.5533,17.5612,94914.0
2015-12-11 15:15:00,22.35,22.35,22.31,22.32,70467.0,17.5612,17.5612,17.5298,17.5376,70467.0
2015-12-11 15:20:00,22.32,22.33,22.31,22.31,71677.0,17.5376,17.5455,17.5298,17.5298,71677.0
2015-12-11 15:25:00,22.31,22.33,22.31,22.33,124860.0,17.5298,17.5455,17.5298,17.5455,124860.0
2015-12-11 15:30:00,22.33,22.33,22.28,22.29,160522.0,17.5455,17.5455,17.5062,17.514,160522.0
2015-12-11 15:35:00,22.29,22.3,22.26,22.27,139346.0,17.514,17.5219,17.4905,17.4983,139346.0
2015-12-11 15:40:00,22.27,22.29,22.23,22.23,215453.0,17.4983,17.514,17.4669,17.4669,215453.0
2015-12-11 15:45:00,22.24,22.25,22.22,22.22,351619.0,17.4747,17.4826,17.459,17.459,351619.0
2015-12-11 15:50:00,22.22,22.23,22.18,22.18,288915.0,17.459,17.4669,17.4276,17.4276,288915.0
2015-12-11 15:55:00,22.18,22.19,22.16,22.18,1127951.0,17.4276,17.4355,17.4119,17.4276,1127951.0
2015-12-14 09:30:00,22.33,22.41,22.29,22.32,242375.0,17.5455,17.6083,17.514,17.5376,242375.0
2015-12-14 09:35:00,22.31,22.39,22.26,22.3,152263.0,17.5298,17.5926,17.4905,17.5219,152263.0
2015-12-14 09:40:00,22.3,22.3,22.18,22.19,94269.0,17.5219,17.5219,17.4276,17.4355,94269.0
2015-12-14 09:45:00,22.19,22.22,22.18,22.21,117022.0,17.4355,17.459,17.4276,17.4512,117022.0
2015-12-14 09:50:00,22.21,22.22,22.14,22.15,137620.0,17.4512,17.459,17.3962,17.404,137620.0
2015-12-14 09:55:00,22.14,22.16,22.11,22.14,86343.0,17.3962,17.4119,17.3726,17.3962,86343.0
2015-12-14 10:00:00,22.14,22.17,22.13,22.17,85616.0,17.3962,17.4197,17.3883,17.4197,85616.0
2015-12-14 10:05:00,22.17,22.23,22.16,22.21,73828.0,17.4197,17.4669,17.4119,17.4512,73828.0
2015-12-14 10:10:00,22.21,22.21,22.14,22.18,180685.0,17.4512,17.4512,17.3962,17.4276,180685.0
2015-12-14 10:15:00,22.18,22.23,22.13,22.17,136134.0,17.4276,17.4669,17.3883,17.4197,136134.0
2015-12-14 10:20:00,22.17,22.21,22.15,22.18,50217.0,17.4197,17.4512,17.404,17.4276,50217.0
2015-12-14 10:25:00,22.18,22.19,22.14,22.18,72831.0,17.4276,17.4355,17.3962,17.4276,72831.0
2015-12-14 10:30:00,22.18,22.21,22.16,22.21,41773.0,17.4276,17.4512,17.4119,17.4512,41773.0
2015-12-14 10:35:00,22.21,22.22,22.18,22.22,51243.0,17.4512,17.459,17.4276,17.459,51243.0
2015-12-14 10:40:00,22.22,22.23,22.19,22.21,56126.0,17.459,17.4669,17.4355,17.4512,56126.0
2015-12-14 10:45:00,22.21,22.23,22.17,22.2,89903.0,17.4512,17.4669,17.4197,17.4433,89903.0
2015-12-14 10:50:00,22.19,22.23,22.19,22.2,35996.0,17.4355,17.4669,17.4355,17.4433,35996.0
2015-12-14 10:55:00,22.2,22.22,22.16,22.2,60726.0,17.4433,17.459,17.4119,17.4433,60726.0
2015-12-14 11:00:00,22.19,22.19,22.14,22.18,25094.0,17.4355,17.4355,17.3962,17.4276,25094.0
2015-12-14 11:05:00,22.17,22.18,22.13,22.14,39765.0,17.4197,17.4276,17.3883,17.3962,39765.0
2015-12-14 11:10:00,22.13,22.16,22.11,22.15,35630.0,17.3883,17.4119,17.3726,17.404,35630.0
2015-12-14 11:15:00,22.15,22.16,22.1,22.12,40575.0,17.404,17.4119,17.3647,17.3805,40575.0
2015-12-14 11:20:00,22.12,22.16,22.12,22.16,27087.0,17.3805,17.4119,17.3805,17.4119,27087.0
2015-12-14 11:25:00,22.16,22.18,22.15,22.17,30957.0,17.4119,17.4276,17.404,17.4197,30957.0
2015-12-14 11:30:00,22.16,22.17,22.12,22.15,55839.0,17.4119,17.4197,17.3805,17.404,55839.0
2015-12-14 11:35:00,22.14,22.17,22.09,22.13,115669.0,17.3962,17.4197,17.3569,17.3883,115669.0
2015-12-14 11:40:00,22.13,22.18,22.1,22.16,66578.0,17.3883,17.4276,17.3647,17.4119,66578.0
2015-12-14 11:45:00,22.15,22.17,22.11,22.12,72072.0,17.404,17.4197,17.3726,17.3805,72072.0
2015-12-14 11:50:00,22.12,22.17,22.1,22.17,76522.0,17.3805,17.4197,17.3647,17.4197,76522.0
2015-12-14 11:55:00,22.16,22.22,22.16,22.21,68637.0,17.4119,17.459,17.4119,17.4512,68637.0
2015-12-14 12:00:00,22.21,22.22,22.18,22.19,47746.0,17.4512,17.459,17.4276,17.4355,47746.0
2015-12-14 12:05:00,22.19,22.23,22.18,22.22,96480.0,17.4355,17.4669,17.4276,17.459,96480.0
2015-12-14 12:10:00,22.22,22.24,22.17,22.19,70817.0,17.459,17.4747,17.4197,17.4355,70817.0
2015-12-14 12:15:00,22.18,22.19,22.15,22.19,35515.0,17.4276,17.4355,17.404,17.4355,35515.0
2015-12-14 12:20:00,22.19,22.21,22.14,22.21,35364.0,17.4355,17.4512,17.3962,17.4512,35364.0
2015-12-14 12:25:00,22.21,22.24,22.19,22.23,79473.0,17.4512,17.4747,17.4355,17.4669,79473.0
2015-12-14 12:30:00,22.23,22.25,22.18,22.19,208550.0,17.4669,17.4826,17.4276,17.4355,208550.0
2015-12-14 12:35:00,22.19,22.2,22.16,22.16,225214.0,17.4355,17.4433,17.4119,17.4119,225214.0
2015-12-14 12:40:00,22.16,22.17,22.09,22.09,156374.0,17.4119,17.4197,17.3569,17.3569,156374.0
2015-12-14 12:45:00,22.1,22.12,22.07,22.08,73891.0,17.3647,17.3805,17.3412,17.349,73891.0
2015-12-14 12:50:00,22.09,22.18,22.09,22.17,65644.0,17.3569,17.4276,17.3569,17.4197,65644.0
2015-12-14 12:55:00,22.17,22.18,22.14,22.18,66884.0,17.4197,17.4276,17.3962,17.4276,66884.0
2015-12-14 13:00:00,22.19,22.2,22.15,22.17,45213.0,17.4355,17.4433,17.404,17.4197,45213.0
2015-12-14 13:05:00,22.17,22.18,22.15,22.17,34578.0,17.4197,17.4276,17.404,17.4197,34578.0
2015-12-14 13:10:00,22.16,22.2,22.15,22.2,91983.0,17.4119,17.4433,17.404,17.4433,91983.0
2015-12-14 13:15:00,22.2,22.2,22.17,22.2,111468.0,17.4433,17.4433,17.4197,17.4433,111468.0
2015-12-14 13:20:00,22.2,22.2,22.18,22.18,202281.0,17.4433,17.4433,17.4276,17.4276,202281.0
2015-12-14 13:25:00,22.18,22.19,22.13,22.19,51754.0,17.4276,17.4355,17.3883,17.4355,51754.0
2015-12-14 13:30:00,22.19,22.2,22.16,22.18,85766.0,17.4355,17.4433,17.4119,17.4276,85766.0
2015-12-14 13:35:00,22.19,22.2,22.16,22.17,62053.0,17.4355,17.4433,17.4119,17.4197,62053.0
2015-12-14 13:40:00,22.17,22.18,22.15,22.16,30683.0,17.4197,17.4276,17.404,17.4119,30683.0
2015-12-14 13:45:00,22.16,22.19,22.15,22.18,46184.0,17.4119,17.4355,17.404,17.4276,46184.0
2015-12-14 13:50:00,22.19,22.19,22.16,22.17,63105.0,17.4355,17.4355,17.4119,17.4197,63105.0
2015-12-14 13:55:00,22.17,22.2,22.16,22.2,46014.0,17.4197,17.4433,17.4119,17.4433,46014.0
2015-12-14 14:00:00,22.2,22.2,22.15,22.17,49538.0,17.4433,17.4433,17.404,17.4197,49538.0
2015-12-14 14:05:00,22.17,22.2,22.16,22.19,56664.0,17.4197,17.4433,17.4119,17.4355,56664.0
2015-12-14 14:10:00,22.19,22.21,22.17,22.18,147535.0,17.4355,17.4512,17.4197,17.4276,147535.0
2015-12-14 14:15:00,22.17,22.22,22.17,22.21,80651.0,17.4197,17.459,17.4197,17.4512,80651.0
2015-12-14 14:20:00,22.21,22.25,22.18,22.18,169681.0,17.4512,17.4826,17.4276,17.4276,169681.0
2015-12-14 14:25:00,22.18,22.19,22.14,22.15,89067.0,17.4276,17.4355,17.3962,17.404,89067.0
2015-12-14 14:30:00,22.15,22.15,22.12,22.14,37246.0,17.404,17.404,17.3805,17.3962,37246.0
2015-12-14 14:35:00,22.14,22.17,22.13,22.17,27307.0,17.3962,17.4197,17.3883,17.4197,27307.0
2015-12-14 14:40:00,22.17,22.17,22.12,22.13,28771.0,17.4197,17.4197,17.3805,17.3883,28771.0
2015-12-14 14:45:00,22.14,22.15,22.11,22.15,64058.0,17.3962,17.404,17.3726,17.404,64058.0
2015-12-14 14:50:00,22.16,22.21,22.16,22.2,54758.0,17.4119,17.4512,17.4119,17.4433,54758.0
2015-12-14 14:55:00,22.2,22.21,22.17,22.2,80955.0,17.4433,17.4512,17.4197,17.4433,80955.0
2015-12-14 15:00:00,22.19,22.2,22.17,22.18,32604.0,17.4355,17.4433,17.4197,17.4276,32604.0
2015-12-14 15:05:00,22.18,22.2,22.17,22.18,105491.0,17.4276,17.4433,17.4197,17.4276,105491.0
2015-12-14 15:10:00,22.19,22.19,22.16,22.17,47780.0,17.4355,17.4355,17.4119,17.4197,47780.0
2015-12-14 15:15:00,22.16,22.21,22.15,22.2,60568.0,17.4119,17.4512,17.404,17.4433,60568.0
2015-12-14 15:20:00,22.2,22.21,22.19,22.2,45124.0,17.4433,17.4512,17.4355,17.4433,45124.0
2015-12-14 15:25:00,22.19,22.23,22.19,22.2,117169.0,17.4355,17.4669,17.4355,17.4433,117169.0
2015-12-14 15:30:00,22.21,22.23,22.19,22.21,84121.0,17.4512,17.4669,17.4355,17.4512,84121.0
2015-12-14 15:35:00,22.21,22.23,22.2,22.21,161677.0,17.4512,17.4669,17.4433,17.4512,161677.0
2015-12-14 15:40:00,22.21,22.22,22.15,22.16,165428.0,17.4512,17.459,17.404,17.4119,165428.0
2015-12-14 15:45:00,22.16,22.23,22.16,22.22,156107.0,17.4119,17.4669,17.4119,17.459,156107.0
2015-12-14 15:50:00,22.22,22.23,22.19,22.21,477345.0,17.459,17.4669,17.4355,17.4512,477345.0
2015-12-14 15:55:00,22.21,22.23,22.21,22.23,395099.0,17.4512,17.4669,17.4512,17.4669,395099.0
2015-12-15 09:30:00,22.42,22.52,22.41,22.52,236868.0,17.6162,17.6948,17.6083,17.6948,236868.0
2015-12-15 09:35:00,22.52,22.67,22.52,22.67,226053.0,17.6948,17.8126,17.6948,17.8126,226053.0
2015-12-15 09:40:00,22.67,22.81,22.67,22.76,384919.0,17.8126,17.9226,17.8126,17.8833,384919.0
2015-12-15 09:45:00,22.77,22.85,22.74,22.85,191951.0,17.8912,17.954,17.8676,17.954,191951.0
2015-12-15 09:50:00,22.84,22.88,22.82,22.88,110999.0,17.9462,17.9776,17.9305,17.9776,110999.0
2015-12-15 09:55:00,22.88,22.88,22.78,22.81,253367.0,17.9776,17.9776,17.899,17.9226,253367.0
2015-12-15 10:00:00,22.81,22.85,22.79,22.83,322770.0,17.9226,17.954,17.9069,17.9383,322770.0
2015-12-15 10:05:00,22.83,22.84,22.73,22.82,192601.0,17.9383,17.9462,17.8598,17.9305,192601.0
2015-12-15 10:10:00,22.82,22.86,22.76,22.86,153994.0,17.9305,17.9619,17.8833,17.9619,153994.0
2015-12-15 10:15:00,22.86,22.88,22.79,22.82,158743.0,17.9619,17.9776,17.9069,17.9305,158743.0
2015-12-15 10:20:00,22.81,22.82,22.75,22.8,96797.0,17.9226,17.9305,17.8755,17.9148,96797.0
2015-12-15 10:25:00,22.79,22.81,22.74,22.75,77438.0,17.9069,17.9226,17.8676,17.8755,77438.0
2015-12-15 10:30:00,22.74,22.79,22.74,22.79,66694.0,17.8676,17.9069,17.8676,17.9069,66694.0
2015-12-15 10:35:00,22.79,22.79,22.75,22.78,69276.0,17.9069,17.9069,17.8755,17.899,69276.0
2015-12-15 10:40:00,22.78,22.79,22.76,22.79,59290.0,17.899,17.9069,17.8833,17.9069,59290.0
2015-12-15 10:45:00,22.79,22.81,22.78,22.8,49441.0,17.9069,17.9226,17.899,17.9148,49441.0
2015-12-15 10:50:00,22.79,22.81,22.75,22.76,131294.0,17.9069,17.9226,17.8755,17.8833,131294.0
2015-12-15 10:55:00,22.76,22.77,22.74,22.76,119067.0,17.8833,17.8912,17.8676,17.8833,119067.0
2015-12-15 11:00:00,22.75,22.8,22.75,22.78,47106.0,17.8755,17.9148,17.8755,17.899,47106.0
2015-12-15 11:05:00,22.79,22.83,22.78,22.81,94405.0,17.9069,17.9383,17.899,17.9226,94405.0
2015-12-15 11:10:00,22.82,22.84,22.8,22.82,170550.0,17.9305,17.9462,17.9148,17.9305,170550.0
2015-12-15 11:15:00,22.83,22.84,22.81,22.82,101172.0,17.9383,17.9462,17.9226,17.9305,101172.0
2015-12-15 11:20:00,22.83,22.84,22.79,22.84,83539.0,17.9383,17.9462,17.9069,17.9462,83539.0
2015-12-15 11:25:00,22.84,22.87,22.82,22.82,61482.0,17.9462,17.9698,17.9305,17.9305,61482.0
2015-12-15 11:30:00,22.82,22.85,22.8,22.82,119493.0,17.9305,17.954,17.9148,17.9305,119493.0
2015-12-15 11:35:00,22.81,22.82,22.78,22.79,77033.0,17.9226,17.9305,17.899,17.9069,77033.0
2015-12-15 11:40:00,22.78,22.79,22.74,22.75,54273.0,17.899,17.9069,17.8676,17.8755,54273.0
2015-12-15 11:45:00,22.74,22.76,22.74,22.76,61797.0,17.8676,17.8833,17.8676,17.8833,61797.0
2015-12-15 11:50:00,22.75,22.78,22.75,22.78,48523.0,17.8755,17.899,17.8755,17.899,48523.0
2015-12-15 11:55:00,22.78,22.79,22.77,22.79,27110.0,17.899,17.9069,17.8912,17.9069,27110.0
2015-12-15 12:00:00,22.78,22.8,22.75,22.77,69774.0,17.899,17.9148,17.8755,17.8912,69774.0
2015-12-15 12:05:00,22.77,22.82,22.77,22.8,59518.0,17.8912,17.9305,17.8912,17.9148,59518.0
2015-12-15 12:10:00,22.8,22.84,22.8,22.83,68503.0,17.9148,17.9462,17.9148,17.9383,68503.0
2015-12-15 12:15:00,22.82,22.85,22.81,22.82,49294.0,17.9305,17.954,17.9226,17.9305,49294.0
2015-12-15 12:20:00,22.82,22.85,22.8,22.8,137377.0,17.9305,17.954,17.9148,17.9148,137377.0
2015-12-15 12:25:00,22.8,22.83,22.78,22.83,116463.0,17.9148,17.9383,17.899,17.9383,116463.0
2015-12-15 12:30:00,22.83,22.87,22.81,22.84,165582.0,17.9383,17.9698,17.9226,17.9462,165582.0
2015-12-15 12:35:00,22.84,22.88,22.84,22.86,111756.0,17.9462,17.9776,17.9462,17.9619,111756.0
2015-12-15 12:40:00,22.85,22.85,22.79,22.84,68916.0,17.954,17.954,17.9069,17.9462,68916.0
2015-12-15 12:45:00,22.83,22.9,22.83,22.89,76845.0,17.9383,17.9933,17.9383,17.9855,76845.0
2015-12-15 12:50:00,22.89,22.9,22.85,22.87,161544.0,17.9855,17.9933,17.954,17.9698,161544.0
2015-12-15 12:55:00,22.87,22.87,22.84,22.85,174251.0,17.9698,17.9698,17.9462,17.954,174251.0
2015-12-15 13:00:00,22.85,22.87,22.84,22.86,95511.0,17.954,17.9698,17.9462,17.9619,95511.0
2015-12-15 13:05:00,22.86,22.89,22.85,22.87,42159.0,17.9619,17.9855,17.954,17.9698,42159.0
2015-12-15 13:10:00,22.86,22.87,22.85,22.85,29894.0,17.9619,17.9698,17.954,17.954,29894.0
2015-12-15 13:15:00,22.86,22.86,22.85,22.86,29978.0,17.9619,17.9619,17.954,17.9619,29978.0
2015-12-15 13:20:00,22.85,22.87,22.83,22.85,60743.0,17.954,17.9698,17.9383,17.954,60743.0
2015-12-15 13:25:00,22.85,22.86,22.82,22.83,65449.0,17.954,17.9619,17.9305,17.9383,65449.0
2015-12-15 13:30:00,22.82,22.83,22.8,22.81,50172.0,17.9305,17.9383,17.9148,17.9226,50172.0
2015-12-15 13:35:00,22.81,22.83,22.79,22.81,50081.0,17.9226,17.9383,17.9069,17.9226,50081.0
2015-12-15 13:40:00,22.81,22.83,22.78,22.8,44726.0,17.9226,17.9383,17.899,17.9148,44726.0
2015-12-15 13:45:00,22.79,22.83,22.79,22.82,50655.0,17.9069,17.9383,17.9069,17.9305,50655.0
2015-12-15 13:50:00,22.81,22.83,22.81,22.83,84992.0,17.9226,17.9383,17.9226,17.9383,84992.0
2015-12-15 13:55:00,22.83,22.85,22.82,22.84,86455.0,17.9383,17.954,17.9305,17.9462,86455.0
2015-12-15 14:00:00,22.83,22.89,22.83,22.88,82386.0,17.9383,17.9855,17.9383,17.9776,82386.0
2015-12-15 14:05:00,22.87,22.89,22.86,22.87,38982.0,17.9698,17.9855,17.9619,17.9698,38982.0
2015-12-15 14:10:00,22.87,22.88,22.86,22.88,30617.0,17.9698,17.9776,17.9619,17.9776,30617.0
2015-12-15 14:15:00,22.87,22.88,22.86,22.88,45987.0,17.9698,17.9776,17.9619,17.9776,45987.0
2015-12-15 14:20:00,22.88,22.9,22.87,22.88,62962.0,17.9776,17.9933,17.9698,17.9776,62962.0
2015-12-15 14:25:00,22.87,22.89,22.86,22.87,87393.0,17.9698,17.9855,17.9619,17.9698,87393.0
2015-12-15 14:30:00,22.88,22.9,22.87,22.89,52209.0,17.9776,17.9933,17.9698,17.9855,52209.0
2015-12-15 14:35:00,22.89,22.9,22.84,22.85,113110.0,17.9855,17.9933,17.9462,17.954,113110.0
2015-12-15 14:40:00,22.85,22.86,22.82,22.84,70670.0,17.954,17.9619,17.9305,17.9462,70670.0
2015-12-15 14:45:00,22.84,22.86,22.8,22.84,99989.0,17.9462,17.9619,17.9148,17.9462,99989.0
2015-12-15 14:50:00,22.83,22.88,22.81,22.86,99761.0,17.9383,17.9776,17.9226,17.9619,99761.0
2015-12-15 14:55:00,22.86,22.88,22.84,22.87,45397.0,17.9619,17.9776,17.9462,17.9698,45397.0
2015-12-15 15:00:00,22.87,22.87,22.84,22.86,72656.0,17.9698,17.9698,17.9462,17.9619,72656.0
2015-12-15 15:05:00,22.85,22.86,22.83,22.85,83887.0,17.954,17.9619,17.9383,17.954,83887.0
2015-12-15 15:10:00,22.85,22.86,22.82,22.84,104489.0,17.954,17.9619,17.9305,17.9462,104489.0
2015-12-15 15:15:00,22.84,22.84,22.82,22.83,60754.0,17.9462,17.9462,17.9305,17.9383,60754.0
2015-12-15 15:20:00,22.83,22.84,22.82,22.82,91281.0,17.9383,17.9462,17.9305,17.9305,91281.0
2015-12-15 15:25:00,22.82,22.83,22.82,22.82,83095.0,17.9305,17.9383,17.9305,17.9305,83095.0
2015-12-15 15:30:00,22.82,22.85,22.82,22.82,147583.0,17.9305,17.954,17.9305,17.9305,147583.0
2015-12-15 15:35:00,22.82,22.83,22.77,22.8,188353.0,17.9305,17.9383,17.8912,17.9148,188353.0
2015-12-15 15:40:00,22.8,22.83,22.77,22.83,170296.0,17.9148,17.9383,17.8912,17.9383,170296.0
2015-12-15 15:45:00,22.82,22.84,22.8,22.81,166654.0,17.9305,17.9462,17.9148,17.9226,166654.0
2015-12-15 15:50:00,22.82,22.85,22.79,22.8,283406.0,17.9305,17.954,17.9069,17.9148,283406.0
2015-12-15 15:55:00,22.81,22.87,22.81,22.83,581507.0,17.9226,17.9698,17.9226,17.9383,581507.0
2015-12-16 09:30:00,23.14,23.18,23.09,23.14,321842.0,18.1819,18.2133,18.1426,18.1819,321842.0
2015-12-16 09:35:00,23.13,23.13,23.07,23.09,183771.0,18.1741,18.1741,18.1269,18.1426,183771.0
2015-12-16 09:40:00,23.08,23.18,23.06,23.18,187453.0,18.1348,18.2133,18.1191,18.2133,187453.0
2015-12-16 09:45:00,23.18,23.19,23.07,23.11,154567.0,18.2133,18.2212,18.1269,18.1583,154567.0
2015-12-16 09:50:00,23.11,23.12,23.08,23.1,82816.0,18.1583,18.1662,18.1348,18.1505,82816.0
2015-12-16 09:55:00,23.1,23.11,23.05,23.07,84068.0,18.1505,18.1583,18.1112,18.1269,84068.0
2015-12-16 10:00:00,23.06,23.07,23.05,23.05,51932.0,18.1191,18.1269,18.1112,18.1112,51932.0
2015-12-16 10:05:00,23.06,23.06,23.02,23.03,104081.0,18.1191,18.1191,18.0876,18.0955,104081.0
2015-12-16 10:10:00,23.03,23.05,23.03,23.04,73360.0,18.0955,18.1112,18.0955,18.1033,73360.0
2015-12-16 10:15:00,23.04,23.05,23.03,23.04,97937.0,18.1033,18.1112,18.0955,18.1033,97937.0
2015-12-16 10:20:00,23.05,23.07,23.04,23.04,102775.0,18.1112,18.1269,18.1033,18.1033,102775.0
2015-12-16 10:25:00,23.04,23.06,23.03,23.03,69311.0,18.1033,18.1191,18.0955,18.0955,69311.0
2015-12-16 10:30:00,23.03,23.07,23.02,23.05,81581.0,18.0955,18.1269,18.0876,18.1112,81581.0
2015-12-16 10:35:00,23.05,23.05,23.01,23.04,59148.0,18.1112,18.1112,18.0798,18.1033,59148.0
2015-12-16 10:40:00,23.03,23.07,23.01,23.07,70477.0,18.0955,18.1269,18.0798,18.1269,70477.0
2015-12-16 10:45:00,23.07,23.09,23.03,23.08,89979.0,18.1269,18.1426,18.0955,18.1348,89979.0
2015-12-16 10:50:00,23.08,23.09,23.06,23.07,135943.0,18.1348,18.1426,18.1191,18.1269,135943.0
2015-12-16 10:55:00,23.06,23.1,23.02,23.03,54736.0,18.1191,18.1505,18.0876,18.0955,54736.0
2015-12-16 11:00:00,23.02,23.05,23.01,23.03,109601.0,18.0876,18.1112,18.0798,18.0955,109601.0
2015-12-16 11:05:00,23.03,23.05,23.02,23.02,41611.0,18.0955,18.1112,18.0876,18.0876,41611.0
2015-12-16 11:10:00,23.02,23.05,23.01,23.02,50499.0,18.0876,18.1112,18.0798,18.0876,50499.0
2015-12-16 11:15:00,23.02,23.02,22.96,22.96,42377.0,18.0876,18.0876,18.0405,18.0405,42377.0
2015-12-16 11:20:00,22.97,22.97,22.95,22.95,66535.0,18.0483,18.0483,18.0326,18.0326,66535.0
2015-12-16 11:25:00,22.95,22.96,22.95,22.95,53545.0,18.0326,18.0405,18.0326,18.0326,53545.0
2015-12-16 11:30:00,22.95,22.98,22.95,22.95,55258.0,18.0326,18.0562,18.0326,18.0326,55258.0
2015-12-16 11:35:00,22.96,22.99,22.95,22.98,69019.0,18.0405,18.0641,18.0326,18.0562,69019.0
2015-12-16 11:40:00,22.98,23.0,22.97,23.0,37781.0,18.0562,18.0719,18.0483,18.0719,37781.0
2015-12-16 11:45:00,23.0,23.0,22.96,22.98,66477.0,18.0719,18.0719,18.0405,18.0562,66477.0
2015-12-16 11:50:00,22.99,23.03,22.98,23.03,196446.0,18.0641,18.0955,18.0562,18.0955,196446.0
2015-12-16 11:55:00,23.03,23.08,23.03,23.07,46258.0,18.0955,18.1348,18.0955,18.1269,46258.0
2015-12-16 12:00:00,23.07,23.11,23.06,23.11,50690.0,18.1269,18.1583,18.1191,18.1583,50690.0
2015-12-16 12:05:00,23.11,23.11,23.05,23.07,89043.0,18.1583,18.1583,18.1112,18.1269,89043.0
2015-12-16 12:10:00,23.07,23.1,23.06,23.1,57028.0,18.1269,18.1505,18.1191,18.1505,57028.0
2015-12-16 12:15:00,23.1,23.1,23.04,23.04,30642.0,18.1505,18.1505,18.1033,18.1033,30642.0
2015-12-16 12:20:00,23.04,23.05,23.02,23.02,46187.0,18.1033,18.1112,18.0876,18.0876,46187.0
2015-12-16 12:25:00,23.02,23.04,23.01,23.03,72235.0,18.0876,18.1033,18.0798,18.0955,72235.0
2015-12-16 12:30:00,23.03,23.03,23.02,23.02,43357.0,18.0955,18.0955,18.0876,18.0876,43357.0
2015-12-16 12:35:00,23.03,23.08,23.02,23.08,168046.0,18.0955,18.1348,18.0876,18.1348,168046.0
2015-12-16 12:40:00,23.08,23.09,23.06,23.07,54002.0,18.1348,18.1426,18.1191,18.1269,54002.0
2015-12-16 12:45:00,23.07,23.07,23.03,23.04,52459.0,18.1269,18.1269,18.0955,18.1033,52459.0
2015-12-16 12:50:00,23.05,23.07,23.03,23.06,80928.0,18.1112,18.1269,18.0955,18.1191,80928.0
2015-12-16 12:55:00,23.05,23.06,22.99,23.0,145769.0,18.1112,18.1191,18.0641,18.0719,145769.0
2015-12-16 13:00:00,23.0,23.01,22.98,22.98,108674.0,18.0719,18.0798,18.0562,18.0562,108674.0
2015-12-16 13:05:00,22.98,23.01,22.98,23.01,97808.0,18.0562,18.0798,18.0562,18.0798,97808.0
2015-12-16 13:10:00,23.01,23.03,23.0,23.02,46864.0,18.0798,18.0955,18.0719,18.0876,46864.0
2015-12-16 13:15:00,23.02,23.03,22.99,23.01,36030.0,18.0876,18.0955,18.0641,18.0798,36030.0
2015-12-16 13:20:00,23.0,23.01,22.98,22.99,66586.0,18.0719,18.0798,18.0562,18.0641,66586.0
2015-12-16 13:25:00,22.99,22.99,22.98,22.98,31994.0,18.0641,18.0641,18.0562,18.0562,31994.0
2015-12-16 13:30:00,22.98,22.99,22.95,22.97,79313.0,18.0562,18.0641,18.0326,18.0483,79313.0
2015-12-16 13:35:00,22.96,22.97,22.94,22.95,39388.0,18.0405,18.0483,18.0248,18.0326,39388.0
2015-12-16 13:40:00,22.94,22.97,22.93,22.94,97330.0,18.0248,18.0483,18.0169,18.0248,97330.0
2015-12-16 13:45:00,22.93,23.01,22.93,23.0,84105.0,18.0169,18.0798,18.0169,18.0719,84105.0
2015-12-16 13:50:00,23.0,23.03,22.97,22.97,134633.0,18.0719,18.0955,18.0483,18.0483,134633.0
2015-12-16 13:55:00,22.98,23.05,22.88,23.05,133126.0,18.0562,18.1112,17.9776,18.1112,133126.0
2015-12-16 14:00:00,23.01,23.08,22.88,23.03,56274.0,18.0798,18.1348,17.9776,18.0955,56274.0
2015-12-16 14:05:00,23.03,23.08,22.97,23.02,46450.0,18.0955,18.1348,18.0483,18.0876,46450.0
2015-12-16 14:10:00,23.01,23.05,22.95,23.0,50791.0,18.0798,18.1112,18.0326,18.0719,50791.0
2015-12-16 14:15:00,23.0,23.07,22.97,23.04,60144.0,18.0719,18.1269,18.0483,18.1033,60144.0
2015-12-16 14:20:00,23.03,23.06,22.98,23.01,82211.0,18.0955,18.1191,18.0562,18.0798,82211.0
2015-12-16 14:25:00,23.01,23.02,22.94,22.97,93508.0,18.0798,18.0876,18.0248,18.0483,93508.0
2015-12-16 14:30:00,22.97,23.07,22.93,23.03,88872.0,18.0483,18.1269,18.0169,18.0955,88872.0
2015-12-16 14:35:00,23.03,23.09,23.03,23.05,41966.0,18.0955,18.1426,18.0955,18.1112,41966.0
2015-12-16 14:40:00,23.04,23.09,23.02,23.08,50005.0,18.1033,18.1426,18.0876,18.1348,50005.0
2015-12-16 14:45:00,23.07,23.1,23.06,23.08,60313.0,18.1269,18.1505,18.1191,18.1348,60313.0
2015-12-16 14:50:00,23.09,23.15,23.08,23.12,148039.0,18.1426,18.1898,18.1348,18.1662,148039.0
2015-12-16 14:55:00,23.13,23.21,23.13,23.2,122933.0,18.1741,18.2369,18.1741,18.2291,122933.0
2015-12-16 15:00:00,23.2,23.23,23.19,23.21,87185.0,18.2291,18.2526,18.2212,18.2369,87185.0
2015-12-16 15:05:00,23.22,23.23,23.16,23.17,58053.0,18.2448,18.2526,18.1976,18.2055,58053.0
2015-12-16 15:10:00,23.17,23.22,23.16,23.2,36996.0,18.2055,18.2448,18.1976,18.2291,36996.0
2015-12-16 15:15:00,23.2,23.2,23.16,23.19,48754.0,18.2291,18.2291,18.1976,18.2212,48754.0
2015-12-16 15:20:00,23.19,23.2,23.16,23.19,48169.0,18.2212,18.2291,18.1976,18.2212,48169.0
2015-12-16 15:25:00,23.19,23.21,23.16,23.2,62770.0,18.2212,18.2369,18.1976,18.2291,62770.0
2015-12-16 15:30:00,23.2,23.21,23.18,23.2,68157.0,18.2291,18.2369,18.2133,18.2291,68157.0
2015-12-16 15:35:00,23.2,23.22,23.18,23.2,112299.0,18.2291,18.2448,18.2133,18.2291,112299.0
2015-12-16 15:40:00,23.2,23.22,23.17,23.19,124042.0,18.2291,18.2448,18.2055,18.2212,124042.0
2015-12-16 15:45:00,23.18,23.19,23.16,23.18,183475.0,18.2133,18.2212,18.1976,18.2133,183475.0
2015-12-16 15:50:00,23.18,23.19,23.17,23.18,160208.0,18.2133,18.2212,18.2055,18.2133,160208.0
2015-12-16 15:55:00,23.17,23.18,23.16,23.17,281320.0,18.2055,18.2133,18.1976,18.2055,281320.0
2015-12-17 09:30:00,23.09,23.22,23.05,23.2,324992.0,18.1426,18.2448,18.1112,18.2291,324992.0
2015-12-17 09:35:00,23.2,23.27,23.19,23.26,133185.0,18.2291,18.2841,18.2212,18.2762,133185.0
2015-12-17 09:40:00,23.25,23.27,23.22,23.23,72751.0,18.2683,18.2841,18.2448,18.2526,72751.0
2015-12-17 09:45:00,23.24,23.27,23.22,23.24,50849.0,18.2605,18.2841,18.2448,18.2605,50849.0
2015-12-17 09:50:00,23.23,23.27,23.2,23.27,88245.0,18.2526,18.2841,18.2291,18.2841,88245.0
2015-12-17 09:55:00,23.27,23.29,23.23,23.26,58428.0,18.2841,18.2998,18.2526,18.2762,58428.0
2015-12-17 10:00:00,23.25,23.26,23.19,23.23,77136.0,18.2683,18.2762,18.2212,18.2526,77136.0
2015-12-17 10:05:00,23.23,23.25,23.19,23.19,103649.0,18.2526,18.2683,18.2212,18.2212,103649.0
2015-12-17 10:10:00,23.19,23.21,23.1,23.13,259584.0,18.2212,18.2369,18.1505,18.1741,259584.0
2015-12-17 10:15:00,23.13,23.17,23.11,23.12,251392.0,18.1741,18.2055,18.1583,18.1662,251392.0
2015-12-17 10:20:00,23.13,23.14,23.11,23.11,100596.0,18.1741,18.1819,18.1583,18.1583,100596.0
2015-12-17 10:25:00,23.11,23.16,23.11,23.14,40765.0,18.1583,18.1976,18.1583,18.1819,40765.0
2015-12-17 10:30:00,23.15,23.17,23.12,23.16,85936.0,18.1898,18.2055,18.1662,18.1976,85936.0
2015-12-17 10:35:00,23.17,23.17,23.13,23.13,18009.0,18.2055,18.2055,18.1741,18.1741,18009.0
2015-12-17 10:40:00,23.13,23.14,23.09,23.11,50770.0,18.1741,18.1819,18.1426,18.1583,50770.0
2015-12-17 10:45:00,23.1,23.11,23.05,23.05,42272.0,18.1505,18.1583,18.1112,18.1112,42272.0
2015-12-17 10:50:00,23.06,23.09,23.05,23.08,67399.0,18.1191,18.1426,18.1112,18.1348,67399.0
2015-12-17 10:55:00,23.08,23.09,23.04,23.06,72156.0,18.1348,18.1426,18.1033,18.1191,72156.0
2015-12-17 11:00:00,23.06,23.09,23.04,23.07,53524.0,18.1191,18.1426,18.1033,18.1269,53524.0
2015-12-17 11:05:00,23.08,23.08,23.05,23.06,37380.0,18.1348,18.1348,18.1112,18.1191,37380.0
2015-12-17 11:10:00,23.06,23.09,23.05,23.07,27242.0,18.1191,18.1426,18.1112,18.1269,27242.0
2015-12-17 11:15:00,23.07,23.07,23.02,23.03,28721.0,18.1269,18.1269,18.0876,18.0955,28721.0
2015-12-17 11:20:00,23.04,23.04,23.01,23.03,55601.0,18.1033,18.1033,18.0798,18.0955,55601.0
2015-12-17 11:25:00,23.03,23.05,23.02,23.05,34830.0,18.0955,18.1112,18.0876,18.1112,34830.0
2015-12-17 11:30:00,23.05,23.05,23.0,23.02,87162.0,18.1112,18.1112,18.0719,18.0876,87162.0
2015-12-17 11:35:00,23.02,23.04,23.01,23.04,56766.0,18.0876,18.1033,18.0798,18.1033,56766.0
2015-12-17 11:40:00,23.03,23.03,22.99,22.99,107981.0,18.0955,18.0955,18.0641,18.0641,107981.0
2015-12-17 11:45:00,22.99,23.04,22.99,23.02,86802.0,18.0641,18.1033,18.0641,18.0876,86802.0
2015-12-17 11:50:00,23.02,23.05,23.01,23.04,35110.0,18.0876,18.1112,18.0798,18.1033,35110.0
2015-12-17 11:55:00,23.03,23.03,23.0,23.01,33755.0,18.0955,18.0955,18.0719,18.0798,33755.0
2015-12-17 12:00:00,23.01,23.03,22.98,22.98,70727.0,18.0798,18.0955,18.0562,18.0562,70727.0
2015-12-17 12:05:00,22.98,23.01,22.98,23.01,36289.0,18.0562,18.0798,18.0562,18.0798,36289.0
2015-12-17 12:10:00,23.01,23.03,23.0,23.03,26607.0,18.0798,18.0955,18.0719,18.0955,26607.0
2015-12-17 12:15:00,23.03,23.06,23.01,23.05,40289.0,18.0955,18.1191,18.0798,18.1112,40289.0
2015-12-17 12:20:00,23.05,23.07,23.04,23.07,33159.0,18.1112,18.1269,18.1033,18.1269,33159.0
2015-12-17 12:25:00,23.07,23.12,23.06,23.11,83332.0,18.1269,18.1662,18.1191,18.1583,83332.0
2015-12-17 12:30:00,23.11,23.11,23.08,23.11,39976.0,18.1583,18.1583,18.1348,18.1583,39976.0
2015-12-17 12:35:00,23.11,23.11,23.08,23.09,28319.0,18.1583,18.1583,18.1348,18.1426,28319.0
2015-12-17 12:40:00,23.1,23.1,23.07,23.09,42400.0,18.1505,18.1505,18.1269,18.1426,42400.0
2015-12-17 12:45:00,23.09,23.11,23.06,23.07,45822.0,18.1426,18.1583,18.1191,18.1269,45822.0
2015-12-17 12:50:00,23.07,23.12,23.07,23.1,38248.0,18.1269,18.1662,18.1269,18.1505,38248.0
2015-12-17 12:55:00,23.1,23.15,23.08,23.15,120567.0,18.1505,18.1898,18.1348,18.1898,120567.0
2015-12-17 13:00:00,23.14,23.19,23.14,23.18,140772.0,18.1819,18.2212,18.1819,18.2133,140772.0
2015-12-17 13:05:00,23.19,23.19,23.15,23.15,180981.0,18.2212,18.2212,18.1898,18.1898,180981.0
2015-12-17 13:10:00,23.15,23.18,23.15,23.16,39967.0,18.1898,18.2133,18.1898,18.1976,39967.0
2015-12-17 13:15:00,23.17,23.17,23.14,23.14,61873.0,18.2055,18.2055,18.1819,18.1819,61873.0
2015-12-17 13:20:00,23.14,23.15,23.11,23.12,157585.0,18.1819,18.1898,18.1583,18.1662,157585.0
2015-12-17 13:25:00,23.11,23.11,23.08,23.09,79738.0,18.1583,18.1583,18.1348,18.1426,79738.0
2015-12-17 13:30:00,23.1,23.11,23.09,23.1,98824.0,18.1505,18.1583,18.1426,18.1505,98824.0
2015-12-17 13:35:00,23.1,23.16,23.09,23.15,55963.0,18.1505,18.1976,18.1426,18.1898,55963.0
2015-12-17 13:40:00,23.15,23.16,23.12,23.14,120161.0,18.1898,18.1976,18.1662,18.1819,120161.0
2015-12-17 13:45:00,23.14,23.15,23.12,23.15,161122.0,18.1819,18.1898,18.1662,18.1898,161122.0
2015-12-17 13:50:00,23.14,23.16,23.12,23.14,88767.0,18.1819,18.1976,18.1662,18.1819,88767.0
2015-12-17 13:55:00,23.14,23.15,23.13,23.14,35656.0,18.1819,18.1898,18.1741,18.1819,35656.0
2015-12-17 14:00:00,23.14,23.16,23.13,23.14,123246.0,18.1819,18.1976,18.1741,18.1819,123246.0
2015-12-17 14:05:00,23.15,23.15,23.11,23.11,23914.0,18.1898,18.1898,18.1583,18.1583,23914.0
2015-12-17 14:10:00,23.12,23.12,23.08,23.1,47823.0,18.1662,18.1662,18.1348,18.1505,47823.0
2015-12-17 14:15:00,23.11,23.14,23.11,23.13,157426.0,18.1583,18.1819,18.1583,18.1741,157426.0
2015-12-17 14:20:00,23.14,23.16,23.13,23.14,96926.0,18.1819,18.1976,18.1741,18.1819,96926.0
2015-12-17 14:25:00,23.15,23.16,23.12,23.14,75089.0,18.1898,18.1976,18.1662,18.1819,75089.0
2015-12-17 14:30:00,23.14,23.15,23.13,23.14,60598.0,18.1819,18.1898,18.1741,18.1819,60598.0
2015-12-17 14:35:00,23.14,23.15,23.13,23.14,60274.0,18.1819,18.1898,18.1741,18.1819,60274.0
2015-12-17 14:40:00,23.14,23.14,23.12,23.13,35510.0,18.1819,18.1819,18.1662,18.1741,35510.0
2015-12-17 14:45:00,23.13,23.14,23.1,23.11,106415.0,18.1741,18.1819,18.1505,18.1583,106415.0
2015-12-17 14:50:00,23.11,23.14,23.1,23.14,65774.0,18.1583,18.1819,18.1505,18.1819,65774.0
2015-12-17 14:55:00,23.14,23.15,23.12,23.12,317137.0,18.1819,18.1898,18.1662,18.1662,317137.0
2015-12-17 15:00:00,23.13,23.15,23.11,23.14,64039.0,18.1741,18.1898,18.1583,18.1819,64039.0
2015-12-17 15:05:00,23.14,23.15,23.1,23.13,239420.0,18.1819,18.1898,18.1505,18.1741,239420.0
2015-12-17 15:10:00,23.13,23.14,23.09,23.09,98210.0,18.1741,18.1819,18.1426,18.1426,98210.0
2015-12-17 15:15:00,23.09,23.1,23.06,23.09,148679.0,18.1426,18.1505,18.1191,18.1426,148679.0
2015-12-17 15:20:00,23.08,23.11,23.07,23.1,198809.0,18.1348,18.1583,18.1269,18.1505,198809.0
2015-12-17 15:25:00,23.11,23.14,23.09,23.13,114590.0,18.1583,18.1819,18.1426,18.1741,114590.0
2015-12-17 15:30:00,23.13,23.13,23.1,23.13,86702.0,18.1741,18.1741,18.1505,18.1741,86702.0
2015-12-17 15:35:00,23.12,23.13,23.09,23.09,74038.0,18.1662,18.1741,18.1426,18.1426,74038.0
2015-12-17 15:40:00,23.09,23.11,23.07,23.08,135141.0,18.1426,18.1583,18.1269,18.1348,135141.0
2015-12-17 15:45:00,23.07,23.08,23.03,23.05,130868.0,18.1269,18.1348,18.0955,18.1112,130868.0
2015-12-17 15:50:00,23.04,23.05,22.96,22.96,411906.0,18.1033,18.1112,18.0405,18.0405,411906.0
2015-12-17 15:55:00,22.96,22.97,22.95,22.96,412169.0,18.0405,18.0483,18.0326,18.0405,412169.0
2015-12-18 09:30:00,22.77,22.93,22.72,22.93,278586.0,17.8912,18.0169,17.8519,18.0169,278586.0
2015-12-18 09:35:00,22.93,23.01,22.92,22.96,403299.0,18.0169,18.0798,18.009,18.0405,403299.0
2015-12-18 09:40:00,22.97,23.02,22.95,22.99,94552.0,18.0483,18.0876,18.0326,18.0641,94552.0
2015-12-18 09:45:00,22.99,23.08,22.98,23.05,160537.0,18.0641,18.1348,18.0562,18.1112,160537.0
2015-12-18 09:50:00,23.04,23.05,22.95,22.96,82936.0,18.1033,18.1112,18.0326,18.0405,82936.0
2015-12-18 09:55:00,22.96,23.01,22.95,23.0,56034.0,18.0405,18.0798,18.0326,18.0719,56034.0
2015-12-18 10:00:00,23.0,23.01,22.93,22.95,55642.0,18.0719,18.0798,18.0169,18.0326,55642.0
2015-12-18 10:05:00,22.95,22.95,22.92,22.93,51501.0,18.0326,18.0326,18.009,18.0169,51501.0
2015-12-18 10:10:00,22.93,22.96,22.9,22.93,40473.0,18.0169,18.0405,17.9933,18.0169,40473.0
2015-12-18 10:15:00,22.93,22.99,22.93,22.94,54240.0,18.0169,18.0641,18.0169,18.0248,54240.0
2015-12-18 10:20:00,22.94,23.0,22.94,22.99,75847.0,18.0248,18.0719,18.0248,18.0641,75847.0
2015-12-18 10:25:00,22.99,23.0,22.97,23.0,39133.0,18.0641,18.0719,18.0483,18.0719,39133.0
2015-12-18 10:30:00,22.99,23.01,22.96,22.99,152626.0,18.0641,18.0798,18.0405,18.0641,152626.0
2015-12-18 10:35:00,22.99,23.04,22.98,23.03,124291.0,18.0641,18.1033,18.0562,18.0955,124291.0
2015-12-18 10:40:00,23.04,23.04,22.96,22.97,111461.0,18.1033,18.1033,18.0405,18.0483,111461.0
2015-12-18 10:45:00,22.96,23.0,22.96,22.98,34318.0,18.0405,18.0719,18.0405,18.0562,34318.0
2015-12-18 10:50:00,22.99,23.01,22.96,22.97,110902.0,18.0641,18.0798,18.0405,18.0483,110902.0
2015-12-18 10:55:00,22.98,23.02,22.96,23.02,233339.0,18.0562,18.0876,18.0405,18.0876,233339.0
2015-12-18 11:00:00,23.03,23.03,22.94,22.94,136251.0,18.0955,18.0955,18.0248,18.0248,136251.0
2015-12-18 11:05:00,22.95,22.97,22.92,22.95,95865.0,18.0326,18.0483,18.009,18.0326,95865.0
2015-12-18 11:10:00,22.95,23.01,22.94,22.98,46808.0,18.0326,18.0798,18.0248,18.0562,46808.0
2015-12-18 11:15:00,22.99,23.06,22.98,23.02,216421.0,18.0641,18.1191,18.0562,18.0876,216421.0
2015-12-18 11:20:00,23.03,23.03,22.98,23.01,146962.0,18.0955,18.0955,18.0562,18.0798,146962.0
2015-12-18 11:25:00,23.01,23.02,22.95,22.96,75966.0,18.0798,18.0876,18.0326,18.0405,75966.0
2015-12-18 11:30:00,22.96,22.98,22.94,22.95,41895.0,18.0405,18.0562,18.0248,18.0326,41895.0
2015-12-18 11:35:00,22.95,23.0,22.95,23.0,63479.0,18.0326,18.0719,18.0326,18.0719,63479.0
2015-12-18 11:40:00,23.0,23.0,22.94,22.95,55979.0,18.0719,18.0719,18.0248,18.0326,55979.0
2015-12-18 11:45:00,22.95,22.96,22.91,22.92,49766.0,18.0326,18.0405,18.0012,18.009,49766.0
2015-12-18 11:50:00,22.91,22.92,22.89,22.89,58151.0,18.0012,18.009,17.9855,17.9855,58151.0
2015-12-18 11:55:00,22.89,22.9,22.85,22.88,49813.0,17.9855,17.9933,17.954,17.9776,49813.0
2015-12-18 12:00:00,22.88,22.9,22.84,22.9,73307.0,17.9776,17.9933,17.9462,17.9933,73307.0
2015-12-18 12:05:00,22.9,22.93,22.88,22.91,74312.0,17.9933,18.0169,17.9776,18.0012,74312.0
2015-12-18 12:10:00,22.9,22.93,22.89,22.91,34719.0,17.9933,18.0169,17.9855,18.0012,34719.0
2015-12-18 12:15:00,22.9,22.92,22.84,22.84,34965.0,17.9933,18.009,17.9462,17.9462,34965.0
2015-12-18 12:20:00,22.84,22.88,22.84,22.86,25993.0,17.9462,17.9776,17.9462,17.9619,25993.0
2015-12-18 12:25:00,22.86,22.9,22.85,22.85,88371.0,17.9619,17.9933,17.954,17.954,88371.0
2015-12-18 12:30:00,22.85,22.85,22.82,22.85,44278.0,17.954,17.954,17.9305,17.954,44278.0
2015-12-18 12:35:00,22.85,22.85,22.81,22.82,15571.0,17.954,17.954,17.9226,17.9305,15571.0
2015-12-18 12:40:00,22.83,22.86,22.82,22.85,77496.0,17.9383,17.9619,17.9305,17.954,77496.0
2015-12-18 12:45:00,22.85,22.88,22.85,22.88,19030.0,17.954,17.9776,17.954,17.9776,19030.0
2015-12-18 12:50:00,22.88,22.89,22.85,22.87,28606.0,17.9776,17.9855,17.954,17.9698,28606.0
2015-12-18 12:55:00,22.87,22.89,22.86,22.87,22269.0,17.9698,17.9855,17.9619,17.9698,22269.0
2015-12-18 13:00:00,22.87,22.93,22.87,22.93,72318.0,17.9698,18.0169,17.9698,18.0169,72318.0
2015-12-18 13:05:00,22.93,22.97,22.92,22.96,53973.0,18.0169,18.0483,18.009,18.0405,53973.0
2015-12-18 13:10:00,22.96,22.99,22.95,22.97,71273.0,18.0405,18.0641,18.0326,18.0483,71273.0
2015-12-18 13:15:00,22.98,22.98,22.94,22.97,45247.0,18.0562,18.0562,18.0248,18.0483,45247.0
2015-12-18 13:20:00,22.96,22.99,22.95,22.96,70319.0,18.0405,18.0641,18.0326,18.0405,70319.0
2015-12-18 13:25:00,22.96,22.97,22.93,22.93,46986.0,18.0405,18.0483,18.0169,18.0169,46986.0
2015-12-18 13:30:00,22.93,22.95,22.92,22.93,24610.0,18.0169,18.0326,18.009,18.0169,24610.0
2015-12-18 13:35:00,22.94,22.96,22.93,22.94,29998.0,18.0248,18.0405,18.0169,18.0248,29998.0
2015-12-18 13:40:00,22.94,22.99,22.94,22.98,38081.0,18.0248,18.0641,18.0248,18.0562,38081.0
2015-12-18 13:45:00,22.97,22.99,22.97,22.97,24112.0,18.0483,18.0641,18.0483,18.0483,24112.0
2015-12-18 13:50:00,22.97,23.0,22.96,22.99,24317.0,18.0483,18.0719,18.0405,18.0641,24317.0
2015-12-18 13:55:00,22.99,23.01,22.98,22.98,53488.0,18.0641,18.0798,18.0562,18.0562,53488.0
2015-12-18 14:00:00,22.98,23.01,22.97,22.97,61901.0,18.0562,18.0798,18.0483,18.0483,61901.0
2015-12-18 14:05:00,22.96,23.01,22.96,23.0,98771.0,18.0405,18.0798,18.0405,18.0719,98771.0
2015-12-18 14:10:00,22.99,23.0,22.97,22.98,52947.0,18.0641,18.0719,18.0483,18.0562,52947.0
2015-12-18 14:15:00,22.97,22.98,22.96,22.98,46216.0,18.0483,18.0562,18.0405,18.0562,46216.0
2015-12-18 14:20:00,22.98,23.02,22.97,23.02,83136.0,18.0562,18.0876,18.0483,18.0876,83136.0
2015-12-18 14:25:00,23.01,23.02,22.98,22.99,121399.0,18.0798,18.0876,18.0562,18.0641,121399.0
2015-12-18 14:30:00,22.99,23.0,22.99,23.0,14791.0,18.0641,18.0719,18.0641,18.0719,14791.0
2015-12-18 14:35:00,22.99,23.0,22.99,23.0,71886.0,18.0641,18.0719,18.0641,18.0719,71886.0
2015-12-18 14:40:00,23.0,23.0,22.96,22.96,56425.0,18.0719,18.0719,18.0405,18.0405,56425.0
2015-12-18 14:45:00,22.96,23.0,22.96,22.99,67921.0,18.0405,18.0719,18.0405,18.0641,67921.0
2015-12-18 14:50:00,22.99,23.0,22.94,22.95,148119.0,18.0641,18.0719,18.0248,18.0326,148119.0
2015-12-18 14:55:00,22.94,22.97,22.94,22.96,22489.0,18.0248,18.0483,18.0248,18.0405,22489.0
2015-12-18 15:00:00,22.96,22.98,22.95,22.95,47653.0,18.0405,18.0562,18.0326,18.0326,47653.0
2015-12-18 15:05:00,22.96,22.97,22.95,22.96,38734.0,18.0405,18.0483,18.0326,18.0405,38734.0
2015-12-18 15:10:00,22.96,22.96,22.95,22.96,60913.0,18.0405,18.0405,18.0326,18.0405,60913.0
2015-12-18 15:15:00,22.96,22.97,22.95,22.96,117293.0,18.0405,18.0483,18.0326,18.0405,117293.0
2015-12-18 15:20:00,22.96,22.96,22.95,22.96,89227.0,18.0405,18.0405,18.0326,18.0405,89227.0
2015-12-18 15:25:00,22.96,22.98,22.96,22.98,123720.0,18.0405,18.0562,18.0405,18.0562,123720.0
2015-12-18 15:30:00,22.98,22.99,22.97,22.98,213725.0,18.0562,18.0641,18.0483,18.0562,213725.0
2015-12-18 15:35:00,22.99,22.99,22.98,22.98,129752.0,18.0641,18.0641,18.0562,18.0562,129752.0
2015-12-18 15:40:00,22.98,23.0,22.98,22.99,203394.0,18.0562,18.0719,18.0562,18.0641,203394.0
2015-12-18 15:45:00,23.0,23.0,22.99,22.99,330087.0,18.0719,18.0719,18.0641,18.0641,330087.0
2015-12-18 15:50:00,22.99,23.0,22.97,22.99,224240.0,18.0641,18.0719,18.0483,18.0641,224240.0
2015-12-18 15:55:00,22.99,22.99,22.94,22.94,699881.0,18.0641,18.0641,18.0248,18.0248,699881.0
2015-12-21 09:30:00,22.93,23.05,22.79,22.94,297140.0,18.0169,18.1112,17.9069,18.0248,297140.0
2015-12-21 09:35:00,22.94,22.98,22.86,22.88,250292.0,18.0248,18.0562,17.9619,17.9776,250292.0
2015-12-21 09:40:00,22.87,22.9,22.83,22.86,123181.0,17.9698,17.9933,17.9383,17.9619,123181.0
2015-12-21 09:45:00,22.86,22.94,22.85,22.94,62115.0,17.9619,18.0248,17.954,18.0248,62115.0
2015-12-21 09:50:00,22.93,22.94,22.91,22.94,42996.0,18.0169,18.0248,18.0012,18.0248,42996.0
2015-12-21 09:55:00,22.93,22.96,22.93,22.96,64661.0,18.0169,18.0405,18.0169,18.0405,64661.0
2015-12-21 10:00:00,22.95,22.97,22.9,22.91,64356.0,18.0326,18.0483,17.9933,18.0012,64356.0
2015-12-21 10:05:00,22.91,22.98,22.89,22.97,279008.0,18.0012,18.0562,17.9855,18.0483,279008.0
2015-12-21 10:10:00,22.96,22.97,22.92,22.94,36837.0,18.0405,18.0483,18.009,18.0248,36837.0
2015-12-21 10:15:00,22.93,22.96,22.92,22.95,31303.0,18.0169,18.0405,18.009,18.0326,31303.0
2015-12-21 10:20:00,22.95,22.96,22.9,22.93,43269.0,18.0326,18.0405,17.9933,18.0169,43269.0
2015-12-21 10:25:00,22.94,22.97,22.93,22.96,53941.0,18.0248,18.0483,18.0169,18.0405,53941.0
2015-12-21 10:30:00,22.96,22.98,22.95,22.96,90187.0,18.0405,18.0562,18.0326,18.0405,90187.0
2015-12-21 10:35:00,22.96,22.97,22.94,22.95,25688.0,18.0405,18.0483,18.0248,18.0326,25688.0
2015-12-21 10:40:00,22.94,22.96,22.91,22.92,76961.0,18.0248,18.0405,18.0012,18.009,76961.0
2015-12-21 10:45:00,22.93,22.93,22.88,22.89,37505.0,18.0169,18.0169,17.9776,17.9855,37505.0
2015-12-21 10:50:00,22.89,22.9,22.88,22.88,22281.0,17.9855,17.9933,17.9776,17.9776,22281.0
2015-12-21 10:55:00,22.89,22.89,22.82,22.87,75313.0,17.9855,17.9855,17.9305,17.9698,75313.0
2015-12-21 11:00:00,22.87,22.88,22.86,22.86,28666.0,17.9698,17.9776,17.9619,17.9619,28666.0
2015-12-21 11:05:00,22.86,22.88,22.85,22.87,31349.0,17.9619,17.9776,17.954,17.9698,31349.0
2015-12-21 11:10:00,22.86,22.87,22.82,22.83,29916.0,17.9619,17.9698,17.9305,17.9383,29916.0
2015-12-21 11:15:00,22.82,22.83,22.8,22.8,71310.0,17.9305,17.9383,17.9148,17.9148,71310.0
2015-12-21 11:20:00,22.8,22.83,22.8,22.8,51647.0,17.9148,17.9383,17.9148,17.9148,51647.0
2015-12-21 11:25:00,22.8,22.81,22.78,22.8,66871.0,17.9148,17.9226,17.899,17.9148,66871.0
2015-12-21 11:30:00,22.8,22.82,22.79,22.82,50098.0,17.9148,17.9305,17.9069,17.9305,50098.0
2015-12-21 11:35:00,22.81,22.82,22.8,22.8,51869.0,17.9226,17.9305,17.9148,17.9148,51869.0
2015-12-21 11:40:00,22.8,22.84,22.79,22.83,84427.0,17.9148,17.9462,17.9069,17.9383,84427.0
2015-12-21 11:45:00,22.83,22.86,22.82,22.86,67777.0,17.9383,17.9619,17.9305,17.9619,67777.0
2015-12-21 11:50:00,22.86,22.87,22.84,22.84,88392.0,17.9619,17.9698,17.9462,17.9462,88392.0
2015-12-21 11:55:00,22.85,22.87,22.84,22.85,46367.0,17.954,17.9698,17.9462,17.954,46367.0
2015-12-21 12:00:00,22.85,22.86,22.84,22.85,39404.0,17.954,17.9619,17.9462,17.954,39404.0
2015-12-21 12:05:00,22.85,22.86,22.83,22.85,62056.0,17.954,17.9619,17.9383,17.954,62056.0
2015-12-21 12:10:00,22.85,22.85,22.83,22.84,48996.0,17.954,17.954,17.9383,17.9462,48996.0
2015-12-21 12:15:00,22.84,22.84,22.78,22.79,41397.0,17.9462,17.9462,17.899,17.9069,41397.0
2015-12-21 12:20:00,22.79,22.83,22.77,22.83,46429.0,17.9069,17.9383,17.8912,17.9383,46429.0
2015-12-21 12:25:00,22.83,22.84,22.81,22.82,28193.0,17.9383,17.9462,17.9226,17.9305,28193.0
2015-12-21 12:30:00,22.81,22.83,22.8,22.81,23356.0,17.9226,17.9383,17.9148,17.9226,23356.0
2015-12-21 12:35:00,22.82,22.84,22.8,22.8,19065.0,17.9305,17.9462,17.9148,17.9148,19065.0
2015-12-21 12:40:00,22.8,22.81,22.79,22.8,22951.0,17.9148,17.9226,17.9069,17.9148,22951.0
2015-12-21 12:45:00,22.8,22.84,22.8,22.83,13162.0,17.9148,17.9462,17.9148,17.9383,13162.0
2015-12-21 12:50:00,22.83,22.86,22.83,22.86,25132.0,17.9383,17.9619,17.9383,17.9619,25132.0
2015-12-21 12:55:00,22.86,22.87,22.85,22.86,15684.0,17.9619,17.9698,17.954,17.9619,15684.0
2015-12-21 13:00:00,22.86,22.89,22.85,22.88,28599.0,17.9619,17.9855,17.954,17.9776,28599.0
2015-12-21 13:05:00,22.87,22.88,22.86,22.86,14419.0,17.9698,17.9776,17.9619,17.9619,14419.0
2015-12-21 13:10:00,22.86,22.87,22.85,22.86,20925.0,17.9619,17.9698,17.954,17.9619,20925.0
2015-12-21 13:15:00,22.86,22.87,22.85,22.86,18591.0,17.9619,17.9698,17.954,17.9619,18591.0
2015-12-21 13:20:00,22.85,22.87,22.85,22.86,22173.0,17.954,17.9698,17.954,17.9619,22173.0
2015-12-21 13:25:00,22.86,22.87,22.84,22.86,37945.0,17.9619,17.9698,17.9462,17.9619,37945.0
2015-12-21 13:30:00,22.86,22.87,22.84,22.85,34518.0,17.9619,17.9698,17.9462,17.954,34518.0
2015-12-21 13:35:00,22.85,22.86,22.84,22.85,26084.0,17.954,17.9619,17.9462,17.954,26084.0
2015-12-21 13:40:00,22.85,22.87,22.84,22.85,31626.0,17.954,17.9698,17.9462,17.954,31626.0
2015-12-21 13:45:00,22.86,22.87,22.85,22.87,16373.0,17.9619,17.9698,17.954,17.9698,16373.0
2015-12-21 13:50:00,22.87,22.87,22.85,22.85,14218.0,17.9698,17.9698,17.954,17.954,14218.0
2015-12-21 13:55:00,22.85,22.85,22.82,22.83,57910.0,17.954,17.954,17.9305,17.9383,57910.0
2015-12-21 14:00:00,22.83,22.83,22.82,22.83,10846.0,17.9383,17.9383,17.9305,17.9383,10846.0
2015-12-21 14:05:00,22.83,22.83,22.82,22.82,11005.0,17.9383,17.9383,17.9305,17.9305,11005.0
2015-12-21 14:10:00,22.83,22.83,22.82,22.83,9696.0,17.9383,17.9383,17.9305,17.9383,9696.0
2015-12-21 14:15:00,22.83,22.83,22.79,22.8,40125.0,17.9383,17.9383,17.9069,17.9148,40125.0
2015-12-21 14:20:00,22.8,22.82,22.79,22.8,26139.0,17.9148,17.9305,17.9069,17.9148,26139.0
2015-12-21 14:25:00,22.81,22.82,22.8,22.82,25181.0,17.9226,17.9305,17.9148,17.9305,25181.0
2015-12-21 14:30:00,22.82,22.82,22.79,22.79,23756.0,17.9305,17.9305,17.9069,17.9069,23756.0
2015-12-21 14:35:00,22.79,22.8,22.79,22.8,10920.0,17.9069,17.9148,17.9069,17.9148,10920.0
2015-12-21 14:40:00,22.8,22.81,22.78,22.81,28245.0,17.9148,17.9226,17.899,17.9226,28245.0
2015-12-21 14:45:00,22.8,22.82,22.79,22.81,27828.0,17.9148,17.9305,17.9069,17.9226,27828.0
2015-12-21 14:50:00,22.81,22.83,22.78,22.79,31564.0,17.9226,17.9383,17.899,17.9069,31564.0
2015-12-21 14:55:00,22.78,22.82,22.78,22.82,44815.0,17.899,17.9305,17.899,17.9305,44815.0
2015-12-21 15:00:00,22.81,22.83,22.8,22.82,54136.0,17.9226,17.9383,17.9148,17.9305,54136.0
2015-12-21 15:05:00,22.82,22.83,22.78,22.78,22447.0,17.9305,17.9383,17.899,17.899,22447.0
2015-12-21 15:10:00,22.78,22.81,22.76,22.77,70377.0,17.899,17.9226,17.8833,17.8912,70377.0
2015-12-21 15:15:00,22.77,22.77,22.75,22.77,72402.0,17.8912,17.8912,17.8755,17.8912,72402.0
2015-12-21 15:20:00,22.77,22.8,22.76,22.77,53658.0,17.8912,17.9148,17.8833,17.8912,53658.0
2015-12-21 15:25:00,22.77,22.81,22.76,22.81,54038.0,17.8912,17.9226,17.8833,17.9226,54038.0
2015-12-21 15:30:00,22.81,22.83,22.8,22.83,35009.0,17.9226,17.9383,17.9148,17.9383,35009.0
2015-12-21 15:35:00,22.83,22.86,22.82,22.85,70670.0,17.9383,17.9619,17.9305,17.954,70670.0
2015-12-21 15:40:00,22.85,22.87,22.84,22.87,51800.0,17.954,17.9698,17.9462,17.9698,51800.0
2015-12-21 15:45:00,22.87,22.91,22.86,22.91,96915.0,17.9698,18.0012,17.9619,18.0012,96915.0
2015-12-21 15:50:00,22.91,22.94,22.9,22.94,73648.0,18.0012,18.0248,17.9933,18.0248,73648.0
2015-12-21 15:55:00,22.94,22.96,22.93,22.96,334130.0,18.0248,18.0405,18.0169,18.0405,334130.0
2015-12-22 09:30:00,22.98,23.08,22.96,23.07,308679.0,18.0562,18.1348,18.0405,18.1269,308679.0
2015-12-22 09:35:00,23.07,23.08,23.06,23.08,77131.0,18.1269,18.1348,18.1191,18.1348,77131.0
2015-12-22 09:40:00,23.07,23.09,23.01,23.08,221329.0,18.1269,18.1426,18.0798,18.1348,221329.0
2015-12-22 09:45:00,23.08,23.08,23.04,23.04,46557.0,18.1348,18.1348,18.1033,18.1033,46557.0
2015-12-22 09:50:00,23.04,23.09,23.02,23.06,96523.0,18.1033,18.1426,18.0876,18.1191,96523.0
2015-12-22 09:55:00,23.06,23.07,23.01,23.04,129465.0,18.1191,18.1269,18.0798,18.1033,129465.0
2015-12-22 10:00:00,23.05,23.05,23.01,23.02,30165.0,18.1112,18.1112,18.0798,18.0876,30165.0
2015-12-22 10:05:00,23.02,23.05,22.98,23.05,50792.0,18.0876,18.1112,18.0562,18.1112,50792.0
2015-12-22 10:10:00,23.04,23.08,23.02,23.08,81879.0,18.1033,18.1348,18.0876,18.1348,81879.0
2015-12-22 10:15:00,23.07,23.08,23.02,23.03,27675.0,18.1269,18.1348,18.0876,18.0955,27675.0
2015-12-22 10:20:00,23.04,23.07,23.03,23.06,30677.0,18.1033,18.1269,18.0955,18.1191,30677.0
2015-12-22 10:25:00,23.06,23.08,23.04,23.08,23845.0,18.1191,18.1348,18.1033,18.1348,23845.0
2015-12-22 10:30:00,23.08,23.08,23.05,23.05,60649.0,18.1348,18.1348,18.1112,18.1112,60649.0
2015-12-22 10:35:00,23.06,23.09,23.05,23.05,46210.0,18.1191,18.1426,18.1112,18.1112,46210.0
2015-12-22 10:40:00,23.05,23.06,23.02,23.03,19607.0,18.1112,18.1191,18.0876,18.0955,19607.0
2015-12-22 10:45:00,23.02,23.03,23.02,23.03,16223.0,18.0876,18.0955,18.0876,18.0955,16223.0
2015-12-22 10:50:00,23.03,23.03,23.0,23.03,50013.0,18.0955,18.0955,18.0719,18.0955,50013.0
2015-12-22 10:55:00,23.03,23.04,22.99,22.99,42911.0,18.0955,18.1033,18.0641,18.0641,42911.0
2015-12-22 11:00:00,23.0,23.01,22.97,22.98,33630.0,18.0719,18.0798,18.0483,18.0562,33630.0
2015-12-22 11:05:00,22.98,23.03,22.98,23.03,43284.0,18.0562,18.0955,18.0562,18.0955,43284.0
2015-12-22 11:10:00,23.03,23.05,23.01,23.04,35412.0,18.0955,18.1112,18.0798,18.1033,35412.0
2015-12-22 11:15:00,23.05,23.05,23.02,23.04,67343.0,18.1112,18.1112,18.0876,18.1033,67343.0
2015-12-22 11:20:00,23.03,23.03,22.98,22.98,34977.0,18.0955,18.0955,18.0562,18.0562,34977.0
2015-12-22 11:25:00,22.99,23.0,22.97,23.0,36792.0,18.0641,18.0719,18.0483,18.0719,36792.0
2015-12-22 11:30:00,23.0,23.01,22.98,22.98,54591.0,18.0719,18.0798,18.0562,18.0562,54591.0
2015-12-22 11:35:00,22.98,23.0,22.97,23.0,86555.0,18.0562,18.0719,18.0483,18.0719,86555.0
2015-12-22 11:40:00,23.0,23.02,22.97,22.98,52910.0,18.0719,18.0876,18.0483,18.0562,52910.0
2015-12-22 11:45:00,22.98,23.0,22.96,22.98,31514.0,18.0562,18.0719,18.0405,18.0562,31514.0
2015-12-22 11:50:00,22.98,22.99,22.98,22.98,25690.0,18.0562,18.0641,18.0562,18.0562,25690.0
2015-12-22 11:55:00,22.99,23.0,22.98,23.0,30652.0,18.0641,18.0719,18.0562,18.0719,30652.0
2015-12-22 12:00:00,23.0,23.02,22.96,22.97,48442.0,18.0719,18.0876,18.0405,18.0483,48442.0
2015-12-22 12:05:00,22.97,22.98,22.96,22.98,15178.0,18.0483,18.0562,18.0405,18.0562,15178.0
2015-12-22 12:10:00,22.97,22.98,22.94,22.96,27669.0,18.0483,18.0562,18.0248,18.0405,27669.0
2015-12-22 12:15:00,22.96,22.98,22.94,22.98,34489.0,18.0405,18.0562,18.0248,18.0562,34489.0
2015-12-22 12:20:00,22.98,22.98,22.97,22.98,16951.0,18.0562,18.0562,18.0483,18.0562,16951.0
2015-12-22 12:25:00,22.98,23.02,22.97,23.01,41049.0,18.0562,18.0876,18.0483,18.0798,41049.0
2015-12-22 12:30:00,23.02,23.02,23.01,23.02,12302.0,18.0876,18.0876,18.0798,18.0876,12302.0
2015-12-22 12:35:00,23.02,23.02,23.01,23.01,16852.0,18.0876,18.0876,18.0798,18.0798,16852.0
2015-12-22 12:40:00,23.02,23.02,23.0,23.02,41972.0,18.0876,18.0876,18.0719,18.0876,41972.0
2015-12-22 12:45:00,23.02,23.02,23.01,23.02,14122.0,18.0876,18.0876,18.0798,18.0876,14122.0
2015-12-22 12:50:00,23.01,23.08,23.01,23.07,77948.0,18.0798,18.1348,18.0798,18.1269,77948.0
2015-12-22 12:55:00,23.08,23.08,23.06,23.07,47497.0,18.1348,18.1348,18.1191,18.1269,47497.0
2015-12-22 13:00:00,23.07,23.08,23.04,23.05,48609.0,18.1269,18.1348,18.1033,18.1112,48609.0
2015-12-22 13:05:00,23.06,23.06,23.03,23.04,15588.0,18.1191,18.1191,18.0955,18.1033,15588.0
2015-12-22 13:10:00,23.03,23.06,23.02,23.05,45385.0,18.0955,18.1191,18.0876,18.1112,45385.0
2015-12-22 13:15:00,23.05,23.06,23.04,23.04,15082.0,18.1112,18.1191,18.1033,18.1033,15082.0
2015-12-22 13:20:00,23.04,23.05,23.03,23.03,14011.0,18.1033,18.1112,18.0955,18.0955,14011.0
2015-12-22 13:25:00,23.03,23.05,23.03,23.05,21992.0,18.0955,18.1112,18.0955,18.1112,21992.0
2015-12-22 13:30:00,23.05,23.05,23.0,23.01,34786.0,18.1112,18.1112,18.0719,18.0798,34786.0
2015-12-22 13:35:00,23.01,23.01,23.0,23.01,16145.0,18.0798,18.0798,18.0719,18.0798,16145.0
2015-12-22 13:40:00,23.0,23.01,22.99,23.01,17293.0,18.0719,18.0798,18.0641,18.0798,17293.0
2015-12-22 13:45:00,23.01,23.02,22.99,23.0,49248.0,18.0798,18.0876,18.0641,18.0719,49248.0
2015-12-22 13:50:00,23.0,23.0,22.98,22.99,14588.0,18.0719,18.0719,18.0562,18.0641,14588.0
2015-12-22 13:55:00,22.99,23.07,22.98,23.07,75674.0,18.0641,18.1269,18.0562,18.1269,75674.0
2015-12-22 14:00:00,23.08,23.08,23.06,23.08,26073.0,18.1348,18.1348,18.1191,18.1348,26073.0
2015-12-22 14:05:00,23.08,23.08,23.07,23.08,10280.0,18.1348,18.1348,18.1269,18.1348,10280.0
2015-12-22 14:10:00,23.08,23.08,23.06,23.08,27804.0,18.1348,18.1348,18.1191,18.1348,27804.0
2015-12-22 14:15:00,23.08,23.08,23.06,23.07,27803.0,18.1348,18.1348,18.1191,18.1269,27803.0
2015-12-22 14:20:00,23.07,23.09,23.07,23.07,88642.0,18.1269,18.1426,18.1269,18.1269,88642.0
2015-12-22 14:25:00,23.07,23.08,23.05,23.06,33445.0,18.1269,18.1348,18.1112,18.1191,33445.0
2015-12-22 14:30:00,23.07,23.07,23.05,23.05,13515.0,18.1269,18.1269,18.1112,18.1112,13515.0
2015-12-22 14:35:00,23.05,23.08,23.05,23.07,38245.0,18.1112,18.1348,18.1112,18.1269,38245.0
2015-12-22 14:40:00,23.07,23.08,23.06,23.07,30468.0,18.1269,18.1348,18.1191,18.1269,30468.0
2015-12-22 14:45:00,23.07,23.08,23.06,23.07,31079.0,18.1269,18.1348,18.1191,18.1269,31079.0
2015-12-22 14:50:00,23.07,23.07,23.04,23.04,36303.0,18.1269,18.1269,18.1033,18.1033,36303.0
2015-12-22 14:55:00,23.04,23.09,23.04,23.07,108916.0,18.1033,18.1426,18.1033,18.1269,108916.0
2015-12-22 15:00:00,23.08,23.08,23.06,23.07,51983.0,18.1348,18.1348,18.1191,18.1269,51983.0
2015-12-22 15:05:00,23.07,23.08,23.06,23.08,55584.0,18.1269,18.1348,18.1191,18.1348,55584.0
2015-12-22 15:10:00,23.08,23.09,23.05,23.08,172303.0,18.1348,18.1426,18.1112,18.1348,172303.0
2015-12-22 15:15:00,23.09,23.09,23.07,23.08,66155.0,18.1426,18.1426,18.1269,18.1348,66155.0
2015-12-22 15:20:00,23.08,23.09,23.07,23.07,90200.0,18.1348,18.1426,18.1269,18.1269,90200.0
2015-12-22 15:25:00,23.07,23.08,23.07,23.07,23621.0,18.1269,18.1348,18.1269,18.1269,23621.0
2015-12-22 15:30:00,23.08,23.08,23.06,23.08,68636.0,18.1348,18.1348,18.1191,18.1348,68636.0
2015-12-22 15:35:00,23.08,23.08,23.07,23.08,33924.0,18.1348,18.1348,18.1269,18.1348,33924.0
2015-12-22 15:40:00,23.08,23.08,23.06,23.06,108803.0,18.1348,18.1348,18.1191,18.1191,108803.0
2015-12-22 15:45:00,23.06,23.06,23.05,23.05,71752.0,18.1191,18.1191,18.1112,18.1112,71752.0
2015-12-22 15:50:00,23.05,23.07,23.05,23.07,75521.0,18.1112,18.1269,18.1112,18.1269,75521.0
2015-12-22 15:55:00,23.07,23.07,23.06,23.06,163928.0,18.1269,18.1269,18.1191,18.1191,163928.0
2015-12-23 09:30:00,23.2,23.21,23.04,23.08,287347.0,18.2291,18.2369,18.1033,18.1348,287347.0
2015-12-23 09:35:00,23.08,23.1,23.05,23.09,105397.0,18.1348,18.1505,18.1112,18.1426,105397.0
2015-12-23 09:40:00,23.08,23.1,23.07,23.09,96850.0,18.1348,18.1505,18.1269,18.1426,96850.0
2015-12-23 09:45:00,23.09,23.1,23.07,23.08,158242.0,18.1426,18.1505,18.1269,18.1348,158242.0
2015-12-23 09:50:00,23.08,23.11,23.08,23.1,197643.0,18.1348,18.1583,18.1348,18.1505,197643.0
2015-12-23 09:55:00,23.09,23.1,23.08,23.09,57875.0,18.1426,18.1505,18.1348,18.1426,57875.0
2015-12-23 10:00:00,23.09,23.1,23.06,23.08,67034.0,18.1426,18.1505,18.1191,18.1348,67034.0
2015-12-23 10:05:00,23.07,23.08,23.04,23.07,130424.0,18.1269,18.1348,18.1033,18.1269,130424.0
2015-12-23 10:10:00,23.07,23.08,23.05,23.05,87832.0,18.1269,18.1348,18.1112,18.1112,87832.0
2015-12-23 10:15:00,23.05,23.07,23.05,23.06,37873.0,18.1112,18.1269,18.1112,18.1191,37873.0
2015-12-23 10:20:00,23.05,23.06,23.02,23.03,96946.0,18.1112,18.1191,18.0876,18.0955,96946.0
2015-12-23 10:25:00,23.03,23.03,22.97,22.97,176517.0,18.0955,18.0955,18.0483,18.0483,176517.0
2015-12-23 10:30:00,22.97,23.08,22.97,23.08,96310.0,18.0483,18.1348,18.0483,18.1348,96310.0
2015-12-23 10:35:00,23.08,23.08,23.04,23.05,76791.0,18.1348,18.1348,18.1033,18.1112,76791.0
2015-12-23 10:40:00,23.05,23.09,23.04,23.08,68748.0,18.1112,18.1426,18.1033,18.1348,68748.0
2015-12-23 10:45:00,23.08,23.09,23.05,23.05,55830.0,18.1348,18.1426,18.1112,18.1112,55830.0
2015-12-23 10:50:00,23.06,23.1,23.05,23.08,81495.0,18.1191,18.1505,18.1112,18.1348,81495.0
2015-12-23 10:55:00,23.08,23.09,23.07,23.08,47546.0,18.1348,18.1426,18.1269,18.1348,47546.0
2015-12-23 11:00:00,23.08,23.08,23.04,23.06,57907.0,18.1348,18.1348,18.1033,18.1191,57907.0
2015-12-23 11:05:00,23.07,23.09,23.06,23.08,48919.0,18.1269,18.1426,18.1191,18.1348,48919.0
2015-12-23 11:10:00,23.08,23.08,23.07,23.08,41940.0,18.1348,18.1348,18.1269,18.1348,41940.0
2015-12-23 11:15:00,23.08,23.11,23.07,23.09,92638.0,18.1348,18.1583,18.1269,18.1426,92638.0
2015-12-23 11:20:00,23.09,23.09,23.05,23.05,45646.0,18.1426,18.1426,18.1112,18.1112,45646.0
2015-12-23 11:25:00,23.04,23.06,23.04,23.04,31596.0,18.1033,18.1191,18.1033,18.1033,31596.0
2015-12-23 11:30:00,23.05,23.07,23.04,23.05,59651.0,18.1112,18.1269,18.1033,18.1112,59651.0
2015-12-23 11:35:00,23.05,23.07,23.04,23.06,44865.0,18.1112,18.1269,18.1033,18.1191,44865.0
2015-12-23 11:40:00,23.06,23.07,23.04,23.06,38494.0,18.1191,18.1269,18.1033,18.1191,38494.0
2015-12-23 11:45:00,23.06,23.07,23.05,23.06,20406.0,18.1191,18.1269,18.1112,18.1191,20406.0
2015-12-23 11:50:00,23.06,23.07,23.05,23.05,64044.0,18.1191,18.1269,18.1112,18.1112,64044.0
2015-12-23 11:55:00,23.05,23.07,23.03,23.06,41070.0,18.1112,18.1269,18.0955,18.1191,41070.0
2015-12-23 12:00:00,23.06,23.09,23.06,23.07,23790.0,18.1191,18.1426,18.1191,18.1269,23790.0
2015-12-23 12:05:00,23.07,23.07,23.05,23.05,30646.0,18.1269,18.1269,18.1112,18.1112,30646.0
2015-12-23 12:10:00,23.06,23.07,23.05,23.05,25669.0,18.1191,18.1269,18.1112,18.1112,25669.0
2015-12-23 12:15:00,23.05,23.07,23.04,23.06,38722.0,18.1112,18.1269,18.1033,18.1191,38722.0
2015-12-23 12:20:00,23.07,23.07,23.05,23.05,22839.0,18.1269,18.1269,18.1112,18.1112,22839.0
2015-12-23 12:25:00,23.05,23.06,23.03,23.05,28255.0,18.1112,18.1191,18.0955,18.1112,28255.0
2015-12-23 12:30:00,23.05,23.06,23.03,23.04,26468.0,18.1112,18.1191,18.0955,18.1033,26468.0
2015-12-23 12:35:00,23.05,23.05,23.03,23.04,17798.0,18.1112,18.1112,18.0955,18.1033,17798.0
2015-12-23 12:40:00,23.03,23.05,23.03,23.05,14747.0,18.0955,18.1112,18.0955,18.1112,14747.0
2015-12-23 12:45:00,23.04,23.05,23.03,23.04,22273.0,18.1033,18.1112,18.0955,18.1033,22273.0
2015-12-23 12:50:00,23.05,23.1,23.04,23.09,74878.0,18.1112,18.1505,18.1033,18.1426,74878.0
2015-12-23 12:55:00,23.09,23.09,23.08,23.09,15450.0,18.1426,18.1426,18.1348,18.1426,15450.0
2015-12-23 13:00:00,23.09,23.09,23.06,23.07,45828.0,18.1426,18.1426,18.1191,18.1269,45828.0
2015-12-23 13:05:00,23.07,23.08,23.06,23.08,46575.0,18.1269,18.1348,18.1191,18.1348,46575.0
2015-12-23 13:10:00,23.07,23.08,23.06,23.07,15819.0,18.1269,18.1348,18.1191,18.1269,15819.0
2015-12-23 13:15:00,23.07,23.08,23.04,23.05,56202.0,18.1269,18.1348,18.1033,18.1112,56202.0
2015-12-23 13:20:00,23.06,23.06,23.03,23.04,42500.0,18.1191,18.1191,18.0955,18.1033,42500.0
2015-12-23 13:25:00,23.04,23.06,23.04,23.04,62760.0,18.1033,18.1191,18.1033,18.1033,62760.0
2015-12-23 13:30:00,23.05,23.05,23.03,23.04,25285.0,18.1112,18.1112,18.0955,18.1033,25285.0
2015-12-23 13:35:00,23.04,23.04,23.01,23.02,32605.0,18.1033,18.1033,18.0798,18.0876,32605.0
2015-12-23 13:40:00,23.02,23.05,23.01,23.03,41155.0,18.0876,18.1112,18.0798,18.0955,41155.0
2015-12-23 13:45:00,23.03,23.04,23.02,23.03,18170.0,18.0955,18.1033,18.0876,18.0955,18170.0
2015-12-23 13:50:00,23.03,23.04,23.02,23.03,33823.0,18.0955,18.1033,18.0876,18.0955,33823.0
2015-12-23 13:55:00,23.04,23.04,23.03,23.04,11700.0,18.1033,18.1033,18.0955,18.1033,11700.0
2015-12-23 14:00:00,23.03,23.04,23.01,23.01,29724.0,18.0955,18.1033,18.0798,18.0798,29724.0
2015-12-23 14:05:00,23.01,23.03,23.01,23.02,38841.0,18.0798,18.0955,18.0798,18.0876,38841.0
2015-12-23 14:10:00,23.02,23.04,23.01,23.04,36855.0,18.0876,18.1033,18.0798,18.1033,36855.0
2015-12-23 14:15:00,23.04,23.05,23.02,23.05,27164.0,18.1033,18.1112,18.0876,18.1112,27164.0
2015-12-23 14:20:00,23.05,23.09,23.03,23.09,51605.0,18.1112,18.1426,18.0955,18.1426,51605.0
2015-12-23 14:25:00,23.09,23.1,23.08,23.08,39278.0,18.1426,18.1505,18.1348,18.1348,39278.0
2015-12-23 14:30:00,23.08,23.09,23.08,23.08,71383.0,18.1348,18.1426,18.1348,18.1348,71383.0
2015-12-23 14:35:00,23.08,23.09,23.07,23.09,60286.0,18.1348,18.1426,18.1269,18.1426,60286.0
2015-12-23 14:40:00,23.09,23.09,23.07,23.07,39909.0,18.1426,18.1426,18.1269,18.1269,39909.0
2015-12-23 14:45:00,23.08,23.09,23.07,23.08,44914.0,18.1348,18.1426,18.1269,18.1348,44914.0
2015-12-23 14:50:00,23.08,23.09,23.07,23.07,34062.0,18.1348,18.1426,18.1269,18.1269,34062.0
2015-12-23 14:55:00,23.08,23.08,23.06,23.07,48052.0,18.1348,18.1348,18.1191,18.1269,48052.0
2015-12-23 15:00:00,23.07,23.08,23.05,23.07,34287.0,18.1269,18.1348,18.1112,18.1269,34287.0
2015-12-23 15:05:00,23.08,23.09,23.07,23.07,66984.0,18.1348,18.1426,18.1269,18.1269,66984.0
2015-12-23 15:10:00,23.07,23.09,23.06,23.07,59397.0,18.1269,18.1426,18.1191,18.1269,59397.0
2015-12-23 15:15:00,23.07,23.08,23.05,23.07,108952.0,18.1269,18.1348,18.1112,18.1269,108952.0
2015-12-23 15:20:00,23.07,23.08,23.06,23.08,98222.0,18.1269,18.1348,18.1191,18.1348,98222.0
2015-12-23 15:25:00,23.08,23.08,23.05,23.07,164446.0,18.1348,18.1348,18.1112,18.1269,164446.0
2015-12-23 15:30:00,23.07,23.08,23.05,23.07,85250.0,18.1269,18.1348,18.1112,18.1269,85250.0
2015-12-23 15:35:00,23.07,23.08,23.03,23.07,707838.0,18.1269,18.1348,18.0955,18.1269,707838.0
2015-12-23 15:40:00,23.07,23.08,23.05,23.07,174137.0,18.1269,18.1348,18.1112,18.1269,174137.0
2015-12-23 15:45:00,23.07,23.07,23.06,23.07,68927.0,18.1269,18.1269,18.1191,18.1269,68927.0
2015-12-23 15:50:00,23.06,23.07,23.06,23.07,109006.0,18.1191,18.1269,18.1191,18.1269,109006.0
2015-12-23 15:55:00,23.07,23.08,23.06,23.07,326089.0,18.1269,18.1348,18.1191,18.1269,326089.0
2015-12-24 09:30:00,23.15,23.18,23.08,23.17,96310.0,18.1898,18.2133,18.1348,18.2055,96310.0
2015-12-24 09:35:00,23.16,23.18,23.14,23.15,88189.0,18.1976,18.2133,18.1819,18.1898,88189.0
2015-12-24 09:40:00,23.16,23.17,23.12,23.15,98825.0,18.1976,18.2055,18.1662,18.1898,98825.0
2015-12-24 09:45:00,23.14,23.16,23.13,23.14,60889.0,18.1819,18.1976,18.1741,18.1819,60889.0
2015-12-24 09:50:00,23.14,23.22,23.14,23.21,43813.0,18.1819,18.2448,18.1819,18.2369,43813.0
2015-12-24 09:55:00,23.21,23.22,23.2,23.21,32632.0,18.2369,18.2448,18.2291,18.2369,32632.0
2015-12-24 10:00:00,23.21,23.21,23.14,23.15,77072.0,18.2369,18.2369,18.1819,18.1898,77072.0
2015-12-24 10:05:00,23.15,23.15,23.13,23.14,82264.0,18.1898,18.1898,18.1741,18.1819,82264.0
2015-12-24 10:10:00,23.15,23.17,23.15,23.15,24481.0,18.1898,18.2055,18.1898,18.1898,24481.0
2015-12-24 10:15:00,23.16,23.21,23.14,23.21,22110.0,18.1976,18.2369,18.1819,18.2369,22110.0
2015-12-24 10:20:00,23.21,23.22,23.18,23.21,26095.0,18.2369,18.2448,18.2133,18.2369,26095.0
2015-12-24 10:25:00,23.21,23.22,23.19,23.22,15217.0,18.2369,18.2448,18.2212,18.2448,15217.0
2015-12-24 10:30:00,23.22,23.23,23.2,23.21,37397.0,18.2448,18.2526,18.2291,18.2369,37397.0
2015-12-24 10:35:00,23.22,23.23,23.2,23.2,36898.0,18.2448,18.2526,18.2291,18.2291,36898.0
2015-12-24 10:40:00,23.2,23.21,23.18,23.21,82760.0,18.2291,18.2369,18.2133,18.2369,82760.0
2015-12-24 10:45:00,23.21,23.22,23.2,23.21,28501.0,18.2369,18.2448,18.2291,18.2369,28501.0
2015-12-24 10:50:00,23.22,23.22,23.2,23.2,21634.0,18.2448,18.2448,18.2291,18.2291,21634.0
2015-12-24 10:55:00,23.2,23.23,23.19,23.22,29900.0,18.2291,18.2526,18.2212,18.2448,29900.0
2015-12-24 11:00:00,23.22,23.23,23.22,23.22,20713.0,18.2448,18.2526,18.2448,18.2448,20713.0
2015-12-24 11:05:00,23.23,23.24,23.22,23.23,49510.0,18.2526,18.2605,18.2448,18.2526,49510.0
2015-12-24 11:10:00,23.23,23.23,23.22,23.22,13400.0,18.2526,18.2526,18.2448,18.2448,13400.0
2015-12-24 11:15:00,23.22,23.23,23.22,23.23,19449.0,18.2448,18.2526,18.2448,18.2526,19449.0
2015-12-24 11:20:00,23.23,23.24,23.22,23.24,67095.0,18.2526,18.2605,18.2448,18.2605,67095.0
2015-12-24 11:25:00,23.23,23.24,23.21,23.24,25054.0,18.2526,18.2605,18.2369,18.2605,25054.0
2015-12-24 11:30:00,23.24,23.27,23.23,23.26,41849.0,18.2605,18.2841,18.2526,18.2762,41849.0
2015-12-24 11:35:00,23.26,23.26,23.23,23.23,22835.0,18.2762,18.2762,18.2526,18.2526,22835.0
2015-12-24 11:40:00,23.23,23.26,23.23,23.24,37322.0,18.2526,18.2762,18.2526,18.2605,37322.0
2015-12-24 11:45:00,23.24,23.26,23.24,23.26,24493.0,18.2605,18.2762,18.2605,18.2762,24493.0
2015-12-24 11:50:00,23.26,23.26,23.24,23.26,24557.0,18.2762,18.2762,18.2605,18.2762,24557.0
2015-12-24 11:55:00,23.26,23.27,23.25,23.27,41772.0,18.2762,18.2841,18.2683,18.2841,41772.0
2015-12-24 12:00:00,23.27,23.28,23.26,23.28,19319.0,18.2841,18.2919,18.2762,18.2919,19319.0
2015-12-24 12:05:00,23.28,23.28,23.27,23.28,8630.0,18.2919,18.2919,18.2841,18.2919,8630.0
2015-12-24 12:10:00,23.27,23.28,23.25,23.26,23724.0,18.2841,18.2919,18.2683,18.2762,23724.0
2015-12-24 12:15:00,23.26,23.26,23.25,23.25,13957.0,18.2762,18.2762,18.2683,18.2683,13957.0
2015-12-24 12:20:00,23.26,23.26,23.24,23.24,33702.0,18.2762,18.2762,18.2605,18.2605,33702.0
2015-12-24 12:25:00,23.23,23.24,23.22,23.22,15977.0,18.2526,18.2605,18.2448,18.2448,15977.0
2015-12-24 12:30:00,23.22,23.25,23.22,23.25,18907.0,18.2448,18.2683,18.2448,18.2683,18907.0
2015-12-24 12:35:00,23.25,23.25,23.23,23.23,39860.0,18.2683,18.2683,18.2526,18.2526,39860.0
2015-12-24 12:40:00,23.23,23.24,23.23,23.23,15027.0,18.2526,18.2605,18.2526,18.2526,15027.0
2015-12-24 12:45:00,23.23,23.25,23.23,23.23,56759.0,18.2526,18.2683,18.2526,18.2526,56759.0
2015-12-24 12:50:00,23.23,23.24,23.19,23.19,50730.0,18.2526,18.2605,18.2212,18.2212,50730.0
2015-12-24 12:55:00,23.19,23.2,23.14,23.16,170489.0,18.2212,18.2291,18.1819,18.1976,170489.0
2015-12-28 09:30:00,23.15,23.19,23.12,23.19,104828.0,18.1898,18.2212,18.1662,18.2212,104828.0
2015-12-28 09:35:00,23.19,23.19,23.08,23.09,44372.0,18.2212,18.2212,18.1348,18.1426,44372.0
2015-12-28 09:40:00,23.1,23.1,23.04,23.06,53408.0,18.1505,18.1505,18.1033,18.1191,53408.0
2015-12-28 09:45:00,23.06,23.07,23.04,23.05,89474.0,18.1191,18.1269,18.1033,18.1112,89474.0
2015-12-28 09:50:00,23.06,23.06,23.0,23.02,88232.0,18.1191,18.1191,18.0719,18.0876,88232.0
2015-12-28 09:55:00,23.02,23.05,23.01,23.02,27159.0,18.0876,18.1112,18.0798,18.0876,27159.0
2015-12-28 10:00:00,23.03,23.03,22.93,22.96,148269.0,18.0955,18.0955,18.0169,18.0405,148269.0
2015-12-28 10:05:00,22.96,22.96,22.91,22.93,48797.0,18.0405,18.0405,18.0012,18.0169,48797.0
2015-12-28 10:10:00,22.92,22.93,22.88,22.91,56461.0,18.009,18.0169,17.9776,18.0012,56461.0
2015-12-28 10:15:00,22.9,22.93,22.87,22.88,55847.0,17.9933,18.0169,17.9698,17.9776,55847.0
2015-12-28 10:20:00,22.89,22.89,22.85,22.86,39271.0,17.9855,17.9855,17.954,17.9619,39271.0
2015-12-28 10:25:00,22.86,22.89,22.85,22.85,26302.0,17.9619,17.9855,17.954,17.954,26302.0
2015-12-28 10:30:00,22.86,22.88,22.85,22.87,36094.0,17.9619,17.9776,17.954,17.9698,36094.0
2015-12-28 10:35:00,22.87,22.89,22.86,22.89,108221.0,17.9698,17.9855,17.9619,17.9855,108221.0
2015-12-28 10:40:00,22.89,22.9,22.87,22.89,40918.0,17.9855,17.9933,17.9698,17.9855,40918.0
2015-12-28 10:45:00,22.89,22.89,22.86,22.88,65647.0,17.9855,17.9855,17.9619,17.9776,65647.0
2015-12-28 10:50:00,22.88,22.89,22.86,22.88,17641.0,17.9776,17.9855,17.9619,17.9776,17641.0
2015-12-28 10:55:00,22.87,22.92,22.86,22.92,17770.0,17.9698,18.009,17.9619,18.009,17770.0
2015-12-28 11:00:00,22.92,22.95,22.89,22.92,17998.0,18.009,18.0326,17.9855,18.009,17998.0
2015-12-28 11:05:00,22.93,22.96,22.92,22.96,15321.0,18.0169,18.0405,18.009,18.0405,15321.0
2015-12-28 11:10:00,22.95,22.97,22.93,22.96,25171.0,18.0326,18.0483,18.0169,18.0405,25171.0
2015-12-28 11:15:00,22.96,23.01,22.95,22.98,23752.0,18.0405,18.0798,18.0326,18.0562,23752.0
2015-12-28 11:20:00,22.99,23.01,22.94,22.96,22184.0,18.0641,18.0798,18.0248,18.0405,22184.0
2015-12-28 11:25:00,22.96,22.96,22.9,22.91,29795.0,18.0405,18.0405,17.9933,18.0012,29795.0
2015-12-28 11:30:00,22.91,22.91,22.89,22.9,13394.0,18.0012,18.0012,17.9855,17.9933,13394.0
2015-12-28 11:35:00,22.9,22.92,22.89,22.91,33513.0,17.9933,18.009,17.9855,18.0012,33513.0
2015-12-28 11:40:00,22.91,22.94,22.9,22.94,21214.0,18.0012,18.0248,17.9933,18.0248,21214.0
2015-12-28 11:45:00,22.94,22.98,22.94,22.97,19792.0,18.0248,18.0562,18.0248,18.0483,19792.0
2015-12-28 11:50:00,22.96,23.0,22.96,22.96,14976.0,18.0405,18.0719,18.0405,18.0405,14976.0
2015-12-28 11:55:00,22.97,22.98,22.94,22.94,15664.0,18.0483,18.0562,18.0248,18.0248,15664.0
2015-12-28 12:00:00,22.94,22.96,22.93,22.95,16888.0,18.0248,18.0405,18.0169,18.0326,16888.0
2015-12-28 12:05:00,22.95,22.97,22.95,22.96,8427.0,18.0326,18.0483,18.0326,18.0405,8427.0
2015-12-28 12:10:00,22.96,22.98,22.95,22.95,25620.0,18.0405,18.0562,18.0326,18.0326,25620.0
2015-12-28 12:15:00,22.95,23.0,22.95,23.0,27391.0,18.0326,18.0719,18.0326,18.0719,27391.0
2015-12-28 12:20:00,22.99,22.99,22.95,22.95,26829.0,18.0641,18.0641,18.0326,18.0326,26829.0
2015-12-28 12:25:00,22.95,22.97,22.94,22.97,36057.0,18.0326,18.0483,18.0248,18.0483,36057.0
2015-12-28 12:30:00,22.97,22.99,22.95,22.98,74073.0,18.0483,18.0641,18.0326,18.0562,74073.0
2015-12-28 12:35:00,22.98,23.0,22.97,22.99,12646.0,18.0562,18.0719,18.0483,18.0641,12646.0
2015-12-28 12:40:00,22.98,22.99,22.96,22.98,11630.0,18.0562,18.0641,18.0405,18.0562,11630.0
2015-12-28 12:45:00,22.98,22.99,22.96,22.97,14941.0,18.0562,18.0641,18.0405,18.0483,14941.0
2015-12-28 12:50:00,22.97,23.0,22.97,22.98,12784.0,18.0483,18.0719,18.0483,18.0562,12784.0
2015-12-28 12:55:00,22.99,23.0,22.96,23.0,27389.0,18.0641,18.0719,18.0405,18.0719,27389.0
2015-12-28 13:00:00,23.0,23.02,22.99,22.99,21516.0,18.0719,18.0876,18.0641,18.0641,21516.0
2015-12-28 13:05:00,22.99,23.01,22.98,22.99,11766.0,18.0641,18.0798,18.0562,18.0641,11766.0
2015-12-28 13:10:00,22.99,23.02,22.98,23.02,19717.0,18.0641,18.0876,18.0562,18.0876,19717.0
2015-12-28 13:15:00,23.01,23.02,22.99,23.0,49812.0,18.0798,18.0876,18.0641,18.0719,49812.0
2015-12-28 13:20:00,23.01,23.01,22.96,22.97,36902.0,18.0798,18.0798,18.0405,18.0483,36902.0
2015-12-28 13:25:00,22.98,22.99,22.97,22.99,17669.0,18.0562,18.0641,18.0483,18.0641,17669.0
2015-12-28 13:30:00,22.99,23.03,22.98,23.02,20114.0,18.0641,18.0955,18.0562,18.0876,20114.0
2015-12-28 13:35:00,23.02,23.03,23.0,23.0,18781.0,18.0876,18.0955,18.0719,18.0719,18781.0
2015-12-28 13:40:00,23.0,23.01,22.96,22.99,24386.0,18.0719,18.0798,18.0405,18.0641,24386.0
2015-12-28 13:45:00,23.0,23.03,23.0,23.01,9821.0,18.0719,18.0955,18.0719,18.0798,9821.0
2015-12-28 13:50:00,23.01,23.04,23.0,23.0,22917.0,18.0798,18.1033,18.0719,18.0719,22917.0
2015-12-28 13:55:00,23.01,23.03,23.0,23.01,10590.0,18.0798,18.0955,18.0719,18.0798,10590.0
2015-12-28 14:00:00,23.0,23.01,22.98,23.01,41760.0,18.0719,18.0798,18.0562,18.0798,41760.0
2015-12-28 14:05:00,23.0,23.03,23.0,23.03,11689.0,18.0719,18.0955,18.0719,18.0955,11689.0
2015-12-28 14:10:00,23.02,23.03,23.0,23.01,10371.0,18.0876,18.0955,18.0719,18.0798,10371.0
2015-12-28 14:15:00,23.01,23.02,23.0,23.01,12983.0,18.0798,18.0876,18.0719,18.0798,12983.0
2015-12-28 14:20:00,23.01,23.02,23.0,23.02,16761.0,18.0798,18.0876,18.0719,18.0876,16761.0
2015-12-28 14:25:00,23.02,23.06,23.02,23.05,13538.0,18.0876,18.1191,18.0876,18.1112,13538.0
2015-12-28 14:30:00,23.05,23.06,23.04,23.05,9146.0,18.1112,18.1191,18.1033,18.1112,9146.0
2015-12-28 14:35:00,23.04,23.05,23.03,23.04,11921.0,18.1033,18.1112,18.0955,18.1033,11921.0
2015-12-28 14:40:00,23.04,23.04,23.01,23.01,32045.0,18.1033,18.1033,18.0798,18.0798,32045.0
2015-12-28 14:45:00,23.01,23.02,23.0,23.01,34979.0,18.0798,18.0876,18.0719,18.0798,34979.0
2015-12-28 14:50:00,23.01,23.02,23.0,23.02,21452.0,18.0798,18.0876,18.0719,18.0876,21452.0
2015-12-28 14:55:00,23.02,23.02,23.0,23.0,19704.0,18.0876,18.0876,18.0719,18.0719,19704.0
2015-12-28 15:00:00,23.01,23.01,22.98,22.98,25216.0,18.0798,18.0798,18.0562,18.0562,25216.0
2015-12-28 15:05:00,22.99,23.02,22.98,23.0,46892.0,18.0641,18.0876,18.0562,18.0719,46892.0
2015-12-28 15:10:00,23.0,23.01,22.97,22.97,38099.0,18.0719,18.0798,18.0483,18.0483,38099.0
2015-12-28 15:15:00,22.98,23.0,22.97,22.98,34066.0,18.0562,18.0719,18.0483,18.0562,34066.0
2015-12-28 15:20:00,22.98,23.01,22.98,23.0,25523.0,18.0562,18.0798,18.0562,18.0719,25523.0
2015-12-28 15:25:00,23.0,23.01,23.0,23.0,18466.0,18.0719,18.0798,18.0719,18.0719,18466.0
2015-12-28 15:30:00,23.01,23.01,22.98,23.0,72407.0,18.0798,18.0798,18.0562,18.0719,72407.0
2015-12-28 15:35:00,23.0,23.0,22.97,22.98,80142.0,18.0719,18.0719,18.0483,18.0562,80142.0
2015-12-28 15:40:00,22.98,23.01,22.98,23.01,41403.0,18.0562,18.0798,18.0562,18.0798,41403.0
2015-12-28 15:45:00,23.01,23.01,23.0,23.01,43034.0,18.0798,18.0798,18.0719,18.0798,43034.0
2015-12-28 15:50:00,23.01,23.04,23.0,23.04,88616.0,18.0798,18.1033,18.0719,18.1033,88616.0
2015-12-28 15:55:00,23.04,23.04,23.02,23.02,205987.0,18.1033,18.1033,18.0876,18.0876,205987.0
2015-12-29 09:30:00,23.07,23.1,23.03,23.09,178602.0,18.1269,18.1505,18.0955,18.1426,178602.0
2015-12-29 09:35:00,23.09,23.16,23.09,23.14,68974.0,18.1426,18.1976,18.1426,18.1819,68974.0
2015-12-29 09:40:00,23.14,23.2,23.13,23.2,48653.0,18.1819,18.2291,18.1741,18.2291,48653.0
2015-12-29 09:45:00,23.2,23.21,23.19,23.2,31440.0,18.2291,18.2369,18.2212,18.2291,31440.0
2015-12-29 09:50:00,23.2,23.2,23.18,23.19,20106.0,18.2291,18.2291,18.2133,18.2212,20106.0
2015-12-29 09:55:00,23.19,23.2,23.17,23.19,40683.0,18.2212,18.2291,18.2055,18.2212,40683.0
2015-12-29 10:00:00,23.18,23.23,23.16,23.16,93012.0,18.2133,18.2526,18.1976,18.1976,93012.0
2015-12-29 10:05:00,23.16,23.16,23.13,23.13,28756.0,18.1976,18.1976,18.1741,18.1741,28756.0
2015-12-29 10:10:00,23.13,23.14,23.09,23.09,36039.0,18.1741,18.1819,18.1426,18.1426,36039.0
2015-12-29 10:15:00,23.1,23.1,23.05,23.08,68761.0,18.1505,18.1505,18.1112,18.1348,68761.0
2015-12-29 10:20:00,23.07,23.08,23.06,23.06,44394.0,18.1269,18.1348,18.1191,18.1191,44394.0
2015-12-29 10:25:00,23.05,23.11,23.05,23.1,118503.0,18.1112,18.1583,18.1112,18.1505,118503.0
2015-12-29 10:30:00,23.1,23.12,23.08,23.09,35858.0,18.1505,18.1662,18.1348,18.1426,35858.0
2015-12-29 10:35:00,23.09,23.13,23.09,23.11,52672.0,18.1426,18.1741,18.1426,18.1583,52672.0
2015-12-29 10:40:00,23.11,23.13,23.08,23.1,31599.0,18.1583,18.1741,18.1348,18.1505,31599.0
2015-12-29 10:45:00,23.1,23.11,23.08,23.09,26013.0,18.1505,18.1583,18.1348,18.1426,26013.0
2015-12-29 10:50:00,23.09,23.1,23.07,23.1,42200.0,18.1426,18.1505,18.1269,18.1505,42200.0
2015-12-29 10:55:00,23.09,23.1,23.06,23.06,45374.0,18.1426,18.1505,18.1191,18.1191,45374.0
2015-12-29 11:00:00,23.07,23.07,23.03,23.04,39812.0,18.1269,18.1269,18.0955,18.1033,39812.0
2015-12-29 11:05:00,23.04,23.07,23.03,23.06,35920.0,18.1033,18.1269,18.0955,18.1191,35920.0
2015-12-29 11:10:00,23.06,23.07,23.03,23.05,27987.0,18.1191,18.1269,18.0955,18.1112,27987.0
2015-12-29 11:15:00,23.05,23.07,23.05,23.07,51599.0,18.1112,18.1269,18.1112,18.1269,51599.0
2015-12-29 11:20:00,23.07,23.1,23.06,23.08,42841.0,18.1269,18.1505,18.1191,18.1348,42841.0
2015-12-29 11:25:00,23.09,23.09,23.07,23.09,26423.0,18.1426,18.1426,18.1269,18.1426,26423.0
2015-12-29 11:30:00,23.08,23.09,23.01,23.04,37513.0,18.1348,18.1426,18.0798,18.1033,37513.0
2015-12-29 11:35:00,23.05,23.06,23.01,23.01,35810.0,18.1112,18.1191,18.0798,18.0798,35810.0
2015-12-29 11:40:00,23.01,23.04,22.99,23.01,91600.0,18.0798,18.1033,18.0641,18.0798,91600.0
2015-12-29 11:45:00,23.0,23.02,22.99,22.99,27075.0,18.0719,18.0876,18.0641,18.0641,27075.0
2015-12-29 11:50:00,23.0,23.01,22.99,23.01,85821.0,18.0719,18.0798,18.0641,18.0798,85821.0
2015-12-29 11:55:00,23.01,23.05,23.0,23.03,34584.0,18.0798,18.1112,18.0719,18.0955,34584.0
2015-12-29 12:00:00,23.03,23.04,23.02,23.04,25116.0,18.0955,18.1033,18.0876,18.1033,25116.0
2015-12-29 12:05:00,23.03,23.04,23.01,23.03,35455.0,18.0955,18.1033,18.0798,18.0955,35455.0
2015-12-29 12:10:00,23.03,23.04,23.02,23.04,12424.0,18.0955,18.1033,18.0876,18.1033,12424.0
2015-12-29 12:15:00,23.04,23.05,23.02,23.04,30292.0,18.1033,18.1112,18.0876,18.1033,30292.0
2015-12-29 12:20:00,23.04,23.04,23.03,23.04,9894.0,18.1033,18.1033,18.0955,18.1033,9894.0
2015-12-29 12:25:00,23.04,23.04,23.03,23.04,6708.0,18.1033,18.1033,18.0955,18.1033,6708.0
2015-12-29 12:30:00,23.04,23.04,23.02,23.02,13546.0,18.1033,18.1033,18.0876,18.0876,13546.0
2015-12-29 12:35:00,23.02,23.03,23.02,23.02,16580.0,18.0876,18.0955,18.0876,18.0876,16580.0
2015-12-29 12:40:00,23.03,23.03,23.02,23.03,35821.0,18.0955,18.0955,18.0876,18.0955,35821.0
2015-12-29 12:45:00,23.02,23.03,23.02,23.03,5745.0,18.0876,18.0955,18.0876,18.0955,5745.0
2015-12-29 12:50:00,23.02,23.03,22.99,23.0,66248.0,18.0876,18.0955,18.0641,18.0719,66248.0
2015-12-29 12:55:00,22.99,23.0,22.99,23.0,5743.0,18.0641,18.0719,18.0641,18.0719,5743.0
2015-12-29 13:00:00,22.99,23.01,22.99,23.01,57661.0,18.0641,18.0798,18.0641,18.0798,57661.0
2015-12-29 13:05:00,23.0,23.02,22.99,23.0,53890.0,18.0719,18.0876,18.0641,18.0719,53890.0
2015-12-29 13:10:00,23.01,23.02,23.0,23.01,20261.0,18.0798,18.0876,18.0719,18.0798,20261.0
2015-12-29 13:15:00,23.01,23.01,22.98,23.0,52378.0,18.0798,18.0798,18.0562,18.0719,52378.0
2015-12-29 13:20:00,23.0,23.01,22.99,22.99,24098.0,18.0719,18.0798,18.0641,18.0641,24098.0
2015-12-29 13:25:00,23.0,23.04,22.99,23.03,74138.0,18.0719,18.1033,18.0641,18.0955,74138.0
2015-12-29 13:30:00,23.03,23.03,23.02,23.03,5650.0,18.0955,18.0955,18.0876,18.0955,5650.0
2015-12-29 13:35:00,23.03,23.04,23.02,23.03,29289.0,18.0955,18.1033,18.0876,18.0955,29289.0
2015-12-29 13:40:00,23.03,23.04,23.02,23.04,24077.0,18.0955,18.1033,18.0876,18.1033,24077.0
2015-12-29 13:45:00,23.03,23.04,23.03,23.04,9556.0,18.0955,18.1033,18.0955,18.1033,9556.0
2015-12-29 13:50:00,23.04,23.07,23.03,23.05,47904.0,18.1033,18.1269,18.0955,18.1112,47904.0
2015-12-29 13:55:00,23.05,23.07,23.05,23.07,15690.0,18.1112,18.1269,18.1112,18.1269,15690.0
2015-12-29 14:00:00,23.06,23.08,23.06,23.07,45144.0,18.1191,18.1348,18.1191,18.1269,45144.0
2015-12-29 14:05:00,23.07,23.11,23.06,23.11,48133.0,18.1269,18.1583,18.1191,18.1583,48133.0
2015-12-29 14:10:00,23.11,23.11,23.07,23.08,41498.0,18.1583,18.1583,18.1269,18.1348,41498.0
2015-12-29 14:15:00,23.08,23.09,23.07,23.07,32685.0,18.1348,18.1426,18.1269,18.1269,32685.0
2015-12-29 14:20:00,23.07,23.08,23.07,23.07,13155.0,18.1269,18.1348,18.1269,18.1269,13155.0
2015-12-29 14:25:00,23.07,23.09,23.06,23.09,58705.0,18.1269,18.1426,18.1191,18.1426,58705.0
2015-12-29 14:30:00,23.09,23.1,23.07,23.1,37929.0,18.1426,18.1505,18.1269,18.1505,37929.0
2015-12-29 14:35:00,23.1,23.12,23.09,23.12,126794.0,18.1505,18.1662,18.1426,18.1662,126794.0
2015-12-29 14:40:00,23.12,23.15,23.11,23.13,61173.0,18.1662,18.1898,18.1583,18.1741,61173.0
2015-12-29 14:45:00,23.14,23.15,23.13,23.15,25757.0,18.1819,18.1898,18.1741,18.1898,25757.0
2015-12-29 14:50:00,23.15,23.15,23.14,23.14,18848.0,18.1898,18.1898,18.1819,18.1819,18848.0
2015-12-29 14:55:00,23.14,23.15,23.12,23.13,49154.0,18.1819,18.1898,18.1662,18.1741,49154.0
2015-12-29 15:00:00,23.12,23.13,23.11,23.13,33062.0,18.1662,18.1741,18.1583,18.1741,33062.0
2015-12-29 15:05:00,23.13,23.13,23.11,23.11,36055.0,18.1741,18.1741,18.1583,18.1583,36055.0
2015-12-29 15:10:00,23.12,23.13,23.1,23.13,93966.0,18.1662,18.1741,18.1505,18.1741,93966.0
2015-12-29 15:15:00,23.13,23.17,23.12,23.15,60403.0,18.1741,18.2055,18.1662,18.1898,60403.0
2015-12-29 15:20:00,23.15,23.15,23.14,23.14,26448.0,18.1898,18.1898,18.1819,18.1819,26448.0
2015-12-29 15:25:00,23.14,23.15,23.14,23.14,16088.0,18.1819,18.1898,18.1819,18.1819,16088.0
2015-12-29 15:30:00,23.14,23.15,23.1,23.1,99773.0,18.1819,18.1898,18.1505,18.1505,99773.0
2015-12-29 15:35:00,23.1,23.11,23.1,23.1,33067.0,18.1505,18.1583,18.1505,18.1505,33067.0
2015-12-29 15:40:00,23.11,23.11,23.08,23.08,59456.0,18.1583,18.1583,18.1348,18.1348,59456.0
2015-12-29 15:45:00,23.08,23.09,23.07,23.07,60681.0,18.1348,18.1426,18.1269,18.1269,60681.0
2015-12-29 15:50:00,23.07,23.08,23.07,23.08,106721.0,18.1269,18.1348,18.1269,18.1348,106721.0
2015-12-29 15:55:00,23.08,23.08,23.07,23.07,314423.0,18.1348,18.1348,18.1269,18.1269,314423.0
2015-12-30 09:30:00,23.05,23.07,23.0,23.03,84293.0,18.1112,18.1269,18.0719,18.0955,84293.0
2015-12-30 09:35:00,23.03,23.04,23.02,23.03,26655.0,18.0955,18.1033,18.0876,18.0955,26655.0
2015-12-30 09:40:00,23.04,23.06,23.02,23.05,26457.0,18.1033,18.1191,18.0876,18.1112,26457.0
2015-12-30 09:45:00,23.05,23.05,23.02,23.03,45219.0,18.1112,18.1112,18.0876,18.0955,45219.0
2015-12-30 09:50:00,23.03,23.04,23.02,23.03,51590.0,18.0955,18.1033,18.0876,18.0955,51590.0
2015-12-30 09:55:00,23.03,23.06,23.03,23.04,47319.0,18.0955,18.1191,18.0955,18.1033,47319.0
2015-12-30 10:00:00,23.04,23.04,23.03,23.04,9397.0,18.1033,18.1033,18.0955,18.1033,9397.0
2015-12-30 10:05:00,23.04,23.07,23.04,23.06,52214.0,18.1033,18.1269,18.1033,18.1191,52214.0
2015-12-30 10:10:00,23.06,23.06,23.02,23.03,29881.0,18.1191,18.1191,18.0876,18.0955,29881.0
2015-12-30 10:15:00,23.03,23.05,23.02,23.03,53152.0,18.0955,18.1112,18.0876,18.0955,53152.0
2015-12-30 10:20:00,23.03,23.04,23.02,23.03,31497.0,18.0955,18.1033,18.0876,18.0955,31497.0
2015-12-30 10:25:00,23.03,23.03,22.99,23.0,15891.0,18.0955,18.0955,18.0641,18.0719,15891.0
2015-12-30 10:30:00,23.0,23.02,22.97,23.0,32455.0,18.0719,18.0876,18.0483,18.0719,32455.0
2015-12-30 10:35:00,23.0,23.01,22.98,22.99,13900.0,18.0719,18.0798,18.0562,18.0641,13900.0
2015-12-30 10:40:00,22.99,23.02,22.98,23.02,22034.0,18.0641,18.0876,18.0562,18.0876,22034.0
2015-12-30 10:45:00,23.01,23.04,23.0,23.03,80292.0,18.0798,18.1033,18.0719,18.0955,80292.0
2015-12-30 10:50:00,23.03,23.07,23.02,23.07,18703.0,18.0955,18.1269,18.0876,18.1269,18703.0
2015-12-30 10:55:00,23.07,23.08,23.06,23.08,18526.0,18.1269,18.1348,18.1191,18.1348,18526.0
2015-12-30 11:00:00,23.08,23.08,23.06,23.07,17389.0,18.1348,18.1348,18.1191,18.1269,17389.0
2015-12-30 11:05:00,23.07,23.09,23.07,23.08,35743.0,18.1269,18.1426,18.1269,18.1348,35743.0
2015-12-30 11:10:00,23.07,23.08,23.05,23.07,15725.0,18.1269,18.1348,18.1112,18.1269,15725.0
2015-12-30 11:15:00,23.06,23.07,23.03,23.04,15798.0,18.1191,18.1269,18.0955,18.1033,15798.0
2015-12-30 11:20:00,23.04,23.04,23.02,23.03,27452.0,18.1033,18.1033,18.0876,18.0955,27452.0
2015-12-30 11:25:00,23.04,23.07,23.01,23.05,46945.0,18.1033,18.1269,18.0798,18.1112,46945.0
2015-12-30 11:30:00,23.06,23.06,23.03,23.04,10066.0,18.1191,18.1191,18.0955,18.1033,10066.0
2015-12-30 11:35:00,23.05,23.05,23.03,23.05,12761.0,18.1112,18.1112,18.0955,18.1112,12761.0
2015-12-30 11:40:00,23.05,23.05,23.03,23.03,21992.0,18.1112,18.1112,18.0955,18.0955,21992.0
2015-12-30 11:45:00,23.03,23.03,23.02,23.03,30173.0,18.0955,18.0955,18.0876,18.0955,30173.0
2015-12-30 11:50:00,23.03,23.05,23.03,23.04,19753.0,18.0955,18.1112,18.0955,18.1033,19753.0
2015-12-30 11:55:00,23.03,23.04,23.02,23.03,39573.0,18.0955,18.1033,18.0876,18.0955,39573.0
2015-12-30 12:00:00,23.03,23.05,23.02,23.04,21714.0,18.0955,18.1112,18.0876,18.1033,21714.0
2015-12-30 12:05:00,23.04,23.05,23.03,23.05,15782.0,18.1033,18.1112,18.0955,18.1112,15782.0
2015-12-30 12:10:00,23.04,23.05,23.04,23.05,6402.0,18.1033,18.1112,18.1033,18.1112,6402.0
2015-12-30 12:15:00,23.05,23.05,23.03,23.04,15365.0,18.1112,18.1112,18.0955,18.1033,15365.0
2015-12-30 12:20:00,23.05,23.06,23.04,23.05,5936.0,18.1112,18.1191,18.1033,18.1112,5936.0
2015-12-30 12:25:00,23.05,23.07,23.05,23.06,11798.0,18.1112,18.1269,18.1112,18.1191,11798.0
2015-12-30 12:30:00,23.07,23.07,23.06,23.07,5569.0,18.1269,18.1269,18.1191,18.1269,5569.0
2015-12-30 12:35:00,23.07,23.07,23.06,23.07,5086.0,18.1269,18.1269,18.1191,18.1269,5086.0
2015-12-30 12:40:00,23.06,23.07,23.06,23.07,12364.0,18.1191,18.1269,18.1191,18.1269,12364.0
2015-12-30 12:45:00,23.07,23.07,23.06,23.07,3200.0,18.1269,18.1269,18.1191,18.1269,3200.0
2015-12-30 12:50:00,23.07,23.07,23.06,23.07,8300.0,18.1269,18.1269,18.1191,18.1269,8300.0
2015-12-30 12:55:00,23.07,23.07,23.06,23.07,10028.0,18.1269,18.1269,18.1191,18.1269,10028.0
2015-12-30 13:00:00,23.06,23.07,23.05,23.05,40950.0,18.1191,18.1269,18.1112,18.1112,40950.0
2015-12-30 13:05:00,23.05,23.06,23.03,23.03,18590.0,18.1112,18.1191,18.0955,18.0955,18590.0
2015-12-30 13:10:00,23.03,23.04,23.02,23.03,37036.0,18.0955,18.1033,18.0876,18.0955,37036.0
2015-12-30 13:15:00,23.03,23.03,23.01,23.01,13949.0,18.0955,18.0955,18.0798,18.0798,13949.0
2015-12-30 13:20:00,23.01,23.02,22.98,22.99,15542.0,18.0798,18.0876,18.0562,18.0641,15542.0
2015-12-30 13:25:00,22.99,23.0,22.98,22.99,28562.0,18.0641,18.0719,18.0562,18.0641,28562.0
2015-12-30 13:30:00,22.99,22.99,22.98,22.98,20198.0,18.0641,18.0641,18.0562,18.0562,20198.0
2015-12-30 13:35:00,22.98,22.99,22.96,22.96,15081.0,18.0562,18.0641,18.0405,18.0405,15081.0
2015-12-30 13:40:00,22.97,22.99,22.97,22.98,10969.0,18.0483,18.0641,18.0483,18.0562,10969.0
2015-12-30 13:45:00,22.99,23.0,22.98,22.99,16084.0,18.0641,18.0719,18.0562,18.0641,16084.0
2015-12-30 13:50:00,22.99,23.0,22.99,22.99,2700.0,18.0641,18.0719,18.0641,18.0641,2700.0
2015-12-30 13:55:00,22.99,23.0,22.98,22.98,11931.0,18.0641,18.0719,18.0562,18.0562,11931.0
2015-12-30 14:00:00,22.98,22.99,22.97,22.98,8101.0,18.0562,18.0641,18.0483,18.0562,8101.0
2015-12-30 14:05:00,22.97,22.98,22.97,22.97,2962.0,18.0483,18.0562,18.0483,18.0483,2962.0
2015-12-30 14:10:00,22.97,23.0,22.97,23.0,18937.0,18.0483,18.0719,18.0483,18.0719,18937.0
2015-12-30 14:15:00,23.0,23.0,22.99,23.0,8285.0,18.0719,18.0719,18.0641,18.0719,8285.0
2015-12-30 14:20:00,23.0,23.01,22.98,22.98,48842.0,18.0719,18.0798,18.0562,18.0562,48842.0
2015-12-30 14:25:00,22.98,22.99,22.98,22.98,6582.0,18.0562,18.0641,18.0562,18.0562,6582.0
2015-12-30 14:30:00,22.98,22.99,22.97,22.97,14905.0,18.0562,18.0641,18.0483,18.0483,14905.0
2015-12-30 14:35:00,22.97,22.98,22.96,22.96,24846.0,18.0483,18.0562,18.0405,18.0405,24846.0
2015-12-30 14:40:00,22.96,22.97,22.92,22.93,45087.0,18.0405,18.0483,18.009,18.0169,45087.0
2015-12-30 14:45:00,22.93,22.93,22.92,22.93,9629.0,18.0169,18.0169,18.009,18.0169,9629.0
2015-12-30 14:50:00,22.93,22.94,22.93,22.94,3296.0,18.0169,18.0248,18.0169,18.0248,3296.0
2015-12-30 14:55:00,22.94,22.94,22.93,22.93,16522.0,18.0248,18.0248,18.0169,18.0169,16522.0
2015-12-30 15:00:00,22.93,22.95,22.93,22.94,21678.0,18.0169,18.0326,18.0169,18.0248,21678.0
2015-12-30 15:05:00,22.94,22.95,22.93,22.93,15585.0,18.0248,18.0326,18.0169,18.0169,15585.0
2015-12-30 15:10:00,22.93,22.94,22.92,22.94,11969.0,18.0169,18.0248,18.009,18.0248,11969.0
2015-12-30 15:15:00,22.93,22.94,22.92,22.92,21057.0,18.0169,18.0248,18.009,18.009,21057.0
2015-12-30 15:20:00,22.92,22.93,22.92,22.92,13635.0,18.009,18.0169,18.009,18.009,13635.0
2015-12-30 15:25:00,22.92,22.93,22.91,22.93,16650.0,18.009,18.0169,18.0012,18.0169,16650.0
2015-12-30 15:30:00,22.92,22.93,22.86,22.86,58479.0,18.009,18.0169,17.9619,17.9619,58479.0
2015-12-30 15:35:00,22.86,22.89,22.84,22.89,61979.0,17.9619,17.9855,17.9462,17.9855,61979.0
2015-12-30 15:40:00,22.88,22.89,22.86,22.88,85021.0,17.9776,17.9855,17.9619,17.9776,85021.0
2015-12-30 15:45:00,22.88,22.89,22.88,22.89,40327.0,17.9776,17.9855,17.9776,17.9855,40327.0
2015-12-30 15:50:00,22.89,22.89,22.87,22.88,57490.0,17.9855,17.9855,17.9698,17.9776,57490.0
2015-12-30 15:55:00,22.88,22.89,22.87,22.87,133840.0,17.9776,17.9855,17.9698,17.9698,133840.0
2015-12-31 09:30:00,22.86,23.0,22.86,22.88,125001.0,17.9619,18.0719,17.9619,17.9776,125001.0
2015-12-31 09:35:00,22.88,22.89,22.82,22.85,147616.0,17.9776,17.9855,17.9305,17.954,147616.0
2015-12-31 09:40:00,22.84,22.87,22.83,22.83,87691.0,17.9462,17.9698,17.9383,17.9383,87691.0
2015-12-31 09:45:00,22.84,22.84,22.78,22.79,71067.0,17.9462,17.9462,17.899,17.9069,71067.0
2015-12-31 09:50:00,22.79,22.79,22.73,22.73,67348.0,17.9069,17.9069,17.8598,17.8598,67348.0
2015-12-31 09:55:00,22.73,22.75,22.72,22.74,57214.0,17.8598,17.8755,17.8519,17.8676,57214.0
2015-12-31 10:00:00,22.75,22.75,22.71,22.71,32167.0,17.8755,17.8755,17.844,17.844,32167.0
2015-12-31 10:05:00,22.71,22.72,22.67,22.68,39262.0,17.844,17.8519,17.8126,17.8205,39262.0
2015-12-31 10:10:00,22.67,22.71,22.66,22.7,31491.0,17.8126,17.844,17.8048,17.8362,31491.0
2015-12-31 10:15:00,22.69,22.7,22.67,22.67,11357.0,17.8283,17.8362,17.8126,17.8126,11357.0
2015-12-31 10:20:00,22.68,22.68,22.64,22.65,19142.0,17.8205,17.8205,17.789,17.7969,19142.0
2015-12-31 10:25:00,22.64,22.65,22.6,22.62,49491.0,17.789,17.7969,17.7576,17.7733,49491.0
2015-12-31 10:30:00,22.63,22.63,22.56,22.57,59577.0,17.7812,17.7812,17.7262,17.734,59577.0
2015-12-31 10:35:00,22.57,22.62,22.57,22.61,27923.0,17.734,17.7733,17.734,17.7655,27923.0
2015-12-31 10:40:00,22.62,22.62,22.61,22.62,20316.0,17.7733,17.7733,17.7655,17.7733,20316.0
2015-12-31 10:45:00,22.62,22.68,22.61,22.68,40904.0,17.7733,17.8205,17.7655,17.8205,40904.0
2015-12-31 10:50:00,22.68,22.71,22.67,22.7,72941.0,17.8205,17.844,17.8126,17.8362,72941.0
2015-12-31 10:55:00,22.7,22.71,22.66,22.67,57597.0,17.8362,17.844,17.8048,17.8126,57597.0
2015-12-31 11:00:00,22.67,22.7,22.65,22.69,67099.0,17.8126,17.8362,17.7969,17.8283,67099.0
2015-12-31 11:05:00,22.7,22.76,22.69,22.76,59497.0,17.8362,17.8833,17.8283,17.8833,59497.0
2015-12-31 11:10:00,22.76,22.77,22.74,22.76,27326.0,17.8833,17.8912,17.8676,17.8833,27326.0
2015-12-31 11:15:00,22.76,22.77,22.74,22.77,32258.0,17.8833,17.8912,17.8676,17.8912,32258.0
2015-12-31 11:20:00,22.77,22.77,22.75,22.77,12719.0,17.8912,17.8912,17.8755,17.8912,12719.0
2015-12-31 11:25:00,22.77,22.82,22.76,22.82,46713.0,17.8912,17.9305,17.8833,17.9305,46713.0
2015-12-31 11:30:00,22.82,22.82,22.79,22.82,32580.0,17.9305,17.9305,17.9069,17.9305,32580.0
2015-12-31 11:35:00,22.82,22.82,22.81,22.82,8516.0,17.9305,17.9305,17.9226,17.9305,8516.0
2015-12-31 11:40:00,22.82,22.85,22.82,22.84,39555.0,17.9305,17.954,17.9305,17.9462,39555.0
2015-12-31 11:45:00,22.84,22.87,22.83,22.86,21827.0,17.9462,17.9698,17.9383,17.9619,21827.0
2015-12-31 11:50:00,22.87,22.88,22.84,22.86,32600.0,17.9698,17.9776,17.9462,17.9619,32600.0
2015-12-31 11:55:00,22.86,22.89,22.85,22.88,17436.0,17.9619,17.9855,17.954,17.9776,17436.0
2015-12-31 12:00:00,22.89,22.9,22.87,22.88,19320.0,17.9855,17.9933,17.9698,17.9776,19320.0
2015-12-31 12:05:00,22.87,22.89,22.86,22.89,40189.0,17.9698,17.9855,17.9619,17.9855,40189.0
2015-12-31 12:10:00,22.89,22.9,22.87,22.89,17273.0,17.9855,17.9933,17.9698,17.9855,17273.0
2015-12-31 12:15:00,22.88,22.9,22.87,22.88,23039.0,17.9776,17.9933,17.9698,17.9776,23039.0
2015-12-31 12:20:00,22.88,22.92,22.88,22.91,29824.0,17.9776,18.009,17.9776,18.0012,29824.0
2015-12-31 12:25:00,22.91,22.94,22.91,22.94,28056.0,18.0012,18.0248,18.0012,18.0248,28056.0
2015-12-31 12:30:00,22.94,22.95,22.92,22.93,26814.0,18.0248,18.0326,18.009,18.0169,26814.0
2015-12-31 12:35:00,22.93,22.94,22.92,22.93,27704.0,18.0169,18.0248,18.009,18.0169,27704.0
2015-12-31 12:40:00,22.93,22.95,22.92,22.94,31613.0,18.0169,18.0326,18.009,18.0248,31613.0
2015-12-31 12:45:00,22.94,22.95,22.92,22.94,49175.0,18.0248,18.0326,18.009,18.0248,49175.0
2015-12-31 12:50:00,22.95,22.95,22.93,22.94,49100.0,18.0326,18.0326,18.0169,18.0248,49100.0
2015-12-31 12:55:00,22.93,22.95,22.92,22.93,31498.0,18.0169,18.0326,18.009,18.0169,31498.0
2015-12-31 13:00:00,22.93,22.94,22.89,22.9,38081.0,18.0169,18.0248,17.9855,17.9933,38081.0
2015-12-31 13:05:00,22.9,22.91,22.88,22.88,16887.0,17.9933,18.0012,17.9776,17.9776,16887.0
2015-12-31 13:10:00,22.88,22.92,22.87,22.9,15776.0,17.9776,18.009,17.9698,17.9933,15776.0
2015-12-31 13:15:00,22.9,22.92,22.9,22.9,11271.0,17.9933,18.009,17.9933,17.9933,11271.0
2015-12-31 13:20:00,22.89,22.91,22.89,22.91,13795.0,17.9855,18.0012,17.9855,18.0012,13795.0
2015-12-31 13:25:00,22.91,22.91,22.87,22.87,29337.0,18.0012,18.0012,17.9698,17.9698,29337.0
2015-12-31 13:30:00,22.87,22.87,22.85,22.86,8414.0,17.9698,17.9698,17.954,17.9619,8414.0
2015-12-31 13:35:00,22.86,22.86,22.83,22.84,22216.0,17.9619,17.9619,17.9383,17.9462,22216.0
2015-12-31 13:40:00,22.83,22.88,22.83,22.88,12244.0,17.9383,17.9776,17.9383,17.9776,12244.0
2015-12-31 13:45:00,22.88,22.91,22.87,22.9,21006.0,17.9776,18.0012,17.9698,17.9933,21006.0
2015-12-31 13:50:00,22.9,22.91,22.89,22.89,16066.0,17.9933,18.0012,17.9855,17.9855,16066.0
2015-12-31 13:55:00,22.9,22.91,22.88,22.89,20292.0,17.9933,18.0012,17.9776,17.9855,20292.0
2015-12-31 14:00:00,22.88,22.9,22.87,22.87,18463.0,17.9776,17.9933,17.9698,17.9698,18463.0
2015-12-31 14:05:00,22.87,22.88,22.84,22.85,24633.0,17.9698,17.9776,17.9462,17.954,24633.0
2015-12-31 14:10:00,22.85,22.86,22.84,22.86,24367.0,17.954,17.9619,17.9462,17.9619,24367.0
2015-12-31 14:15:00,22.85,22.85,22.81,22.81,21390.0,17.954,17.954,17.9226,17.9226,21390.0
2015-12-31 14:20:00,22.82,22.82,22.8,22.8,22358.0,17.9305,17.9305,17.9148,17.9148,22358.0
2015-12-31 14:25:00,22.8,22.82,22.8,22.81,38400.0,17.9148,17.9305,17.9148,17.9226,38400.0
2015-12-31 14:30:00,22.81,22.82,22.79,22.8,48309.0,17.9226,17.9305,17.9069,17.9148,48309.0
2015-12-31 14:35:00,22.79,22.81,22.78,22.79,33174.0,17.9069,17.9226,17.899,17.9069,33174.0
2015-12-31 14:40:00,22.79,22.79,22.78,22.79,10929.0,17.9069,17.9069,17.899,17.9069,10929.0
2015-12-31 14:45:00,22.79,22.82,22.78,22.82,54655.0,17.9069,17.9305,17.899,17.9305,54655.0
2015-12-31 14:50:00,22.82,22.82,22.8,22.81,24250.0,17.9305,17.9305,17.9148,17.9226,24250.0
2015-12-31 14:55:00,22.8,22.83,22.78,22.79,55441.0,17.9148,17.9383,17.899,17.9069,55441.0
2015-12-31 15:00:00,22.78,22.79,22.76,22.77,50316.0,17.899,17.9069,17.8833,17.8912,50316.0
2015-12-31 15:05:00,22.77,22.78,22.75,22.76,30857.0,17.8912,17.899,17.8755,17.8833,30857.0
2015-12-31 15:10:00,22.76,22.76,22.73,22.73,40639.0,17.8833,17.8833,17.8598,17.8598,40639.0
2015-12-31 15:15:00,22.73,22.79,22.73,22.79,51583.0,17.8598,17.9069,17.8598,17.9069,51583.0
2015-12-31 15:20:00,22.79,22.79,22.77,22.79,41640.0,17.9069,17.9069,17.8912,17.9069,41640.0
2015-12-31 15:25:00,22.78,22.79,22.76,22.76,43705.0,17.899,17.9069,17.8833,17.8833,43705.0
2015-12-31 15:30:00,22.76,22.78,22.76,22.77,24879.0,17.8833,17.899,17.8833,17.8912,24879.0
2015-12-31 15:35:00,22.77,22.79,22.76,22.78,95033.0,17.8912,17.9069,17.8833,17.899,95033.0
2015-12-31 15:40:00,22.79,22.79,22.76,22.77,55407.0,17.9069,17.9069,17.8833,17.8912,55407.0
2015-12-31 15:45:00,22.77,22.79,22.77,22.79,74571.0,17.8912,17.9069,17.8912,17.9069,74571.0
2015-12-31 15:50:00,22.79,22.79,22.78,22.79,87669.0,17.9069,17.9069,17.899,17.9069,87669.0
2015-12-31 15:55:00,22.79,22.79,22.74,22.74,420884.0,17.9069,17.9069,17.8676,17.8676,420884.0
2016-01-04 09:30:00,22.24,22.3,22.2,22.21,350733.0,17.4747,17.5219,17.4433,17.4512,350733.0
2016-01-04 09:35:00,22.21,22.23,22.17,22.23,204455.0,17.4512,17.4669,17.4197,17.4669,204455.0
2016-01-04 09:40:00,22.23,22.23,22.08,22.08,337126.0,17.4669,17.4669,17.349,17.349,337126.0
2016-01-04 09:45:00,22.08,22.08,22.05,22.07,106968.0,17.349,17.349,17.3255,17.3412,106968.0
2016-01-04 09:50:00,22.07,22.07,22.01,22.03,121939.0,17.3412,17.3412,17.294,17.3097,121939.0
2016-01-04 09:55:00,22.03,22.03,21.95,21.97,168088.0,17.3097,17.3097,17.2469,17.2626,168088.0
2016-01-04 10:00:00,21.97,21.97,21.9,21.92,182124.0,17.2626,17.2626,17.2076,17.2233,182124.0
2016-01-04 10:05:00,21.91,21.99,21.9,21.97,117571.0,17.2155,17.2783,17.2076,17.2626,117571.0
2016-01-04 10:10:00,21.97,21.99,21.94,21.97,151227.0,17.2626,17.2783,17.239,17.2626,151227.0
2016-01-04 10:15:00,21.97,22.0,21.95,22.0,92747.0,17.2626,17.2862,17.2469,17.2862,92747.0
2016-01-04 10:20:00,22.0,22.01,21.97,21.98,138706.0,17.2862,17.294,17.2626,17.2705,138706.0
2016-01-04 10:25:00,21.98,22.04,21.97,21.98,153936.0,17.2705,17.3176,17.2626,17.2705,153936.0
2016-01-04 10:30:00,21.98,21.98,21.95,21.97,121547.0,17.2705,17.2705,17.2469,17.2626,121547.0
2016-01-04 10:35:00,21.96,21.97,21.92,21.95,91985.0,17.2547,17.2626,17.2233,17.2469,91985.0
2016-01-04 10:40:00,21.95,21.97,21.92,21.96,117853.0,17.2469,17.2626,17.2233,17.2547,117853.0
2016-01-04 10:45:00,21.96,21.97,21.95,21.96,87440.0,17.2547,17.2626,17.2469,17.2547,87440.0
2016-01-04 10:50:00,21.96,21.97,21.93,21.94,64834.0,17.2547,17.2626,17.2312,17.239,64834.0
2016-01-04 10:55:00,21.93,21.98,21.93,21.95,88453.0,17.2312,17.2705,17.2312,17.2469,88453.0
2016-01-04 11:00:00,21.94,21.95,21.88,21.89,137248.0,17.239,17.2469,17.1919,17.1997,137248.0
2016-01-04 11:05:00,21.88,21.91,21.86,21.9,90197.0,17.1919,17.2155,17.1762,17.2076,90197.0
2016-01-04 11:10:00,21.89,21.92,21.89,21.91,101359.0,17.1997,17.2233,17.1997,17.2155,101359.0
2016-01-04 11:15:00,21.91,21.93,21.89,21.92,77232.0,17.2155,17.2312,17.1997,17.2233,77232.0
2016-01-04 11:20:00,21.92,21.95,21.9,21.95,48844.0,17.2233,17.2469,17.2076,17.2469,48844.0
2016-01-04 11:25:00,21.95,21.97,21.93,21.97,43135.0,17.2469,17.2626,17.2312,17.2626,43135.0
2016-01-04 11:30:00,21.96,22.02,21.95,22.01,50513.0,17.2547,17.3019,17.2469,17.294,50513.0
2016-01-04 11:35:00,22.01,22.01,21.97,22.01,86421.0,17.294,17.294,17.2626,17.294,86421.0
2016-01-04 11:40:00,22.0,22.03,21.99,22.01,78334.0,17.2862,17.3097,17.2783,17.294,78334.0
2016-01-04 11:45:00,22.01,22.03,21.99,22.02,58083.0,17.294,17.3097,17.2783,17.3019,58083.0
2016-01-04 11:50:00,22.03,22.08,22.02,22.07,63840.0,17.3097,17.349,17.3019,17.3412,63840.0
2016-01-04 11:55:00,22.07,22.08,22.05,22.07,40926.0,17.3412,17.349,17.3255,17.3412,40926.0
2016-01-04 12:00:00,22.07,22.08,22.04,22.05,26564.0,17.3412,17.349,17.3176,17.3255,26564.0
2016-01-04 12:05:00,22.05,22.07,22.03,22.05,54981.0,17.3255,17.3412,17.3097,17.3255,54981.0
2016-01-04 12:10:00,22.05,22.06,22.04,22.04,29247.0,17.3255,17.3333,17.3176,17.3176,29247.0
2016-01-04 12:15:00,22.05,22.1,22.04,22.07,87118.0,17.3255,17.3647,17.3176,17.3412,87118.0
2016-01-04 12:20:00,22.07,22.08,22.02,22.04,124962.0,17.3412,17.349,17.3019,17.3176,124962.0
2016-01-04 12:25:00,22.04,22.09,22.02,22.09,61343.0,17.3176,17.3569,17.3019,17.3569,61343.0
2016-01-04 12:30:00,22.08,22.11,22.08,22.1,72194.0,17.349,17.3726,17.349,17.3647,72194.0
2016-01-04 12:35:00,22.1,22.1,22.09,22.1,59578.0,17.3647,17.3647,17.3569,17.3647,59578.0
2016-01-04 12:40:00,22.1,22.12,22.06,22.12,69444.0,17.3647,17.3805,17.3333,17.3805,69444.0
2016-01-04 12:45:00,22.12,22.15,22.11,22.13,56092.0,17.3805,17.404,17.3726,17.3883,56092.0
2016-01-04 12:50:00,22.13,22.16,22.12,22.16,50433.0,17.3883,17.4119,17.3805,17.4119,50433.0
2016-01-04 12:55:00,22.16,22.17,22.15,22.16,90388.0,17.4119,17.4197,17.404,17.4119,90388.0
2016-01-04 13:00:00,22.17,22.2,22.16,22.2,56836.0,17.4197,17.4433,17.4119,17.4433,56836.0
2016-01-04 13:05:00,22.2,22.22,22.19,22.2,156135.0,17.4433,17.459,17.4355,17.4433,156135.0
2016-01-04 13:10:00,22.2,22.21,22.19,22.19,62562.0,17.4433,17.4512,17.4355,17.4355,62562.0
2016-01-04 13:15:00,22.2,22.2,22.18,22.18,54938.0,17.4433,17.4433,17.4276,17.4276,54938.0
2016-01-04 13:20:00,22.19,22.19,22.14,22.14,25493.0,17.4355,17.4355,17.3962,17.3962,25493.0
2016-01-04 13:25:00,22.14,22.18,22.14,22.18,38273.0,17.3962,17.4276,17.3962,17.4276,38273.0
2016-01-04 13:30:00,22.18,22.18,22.16,22.18,49396.0,17.4276,17.4276,17.4119,17.4276,49396.0
2016-01-04 13:35:00,22.18,22.2,22.18,22.2,32883.0,17.4276,17.4433,17.4276,17.4433,32883.0
2016-01-04 13:40:00,22.19,22.2,22.17,22.18,32419.0,17.4355,17.4433,17.4197,17.4276,32419.0
2016-01-04 13:45:00,22.18,22.18,22.16,22.17,34340.0,17.4276,17.4276,17.4119,17.4197,34340.0
2016-01-04 13:50:00,22.16,22.2,22.16,22.18,42156.0,17.4119,17.4433,17.4119,17.4276,42156.0
2016-01-04 13:55:00,22.18,22.19,22.16,22.16,19051.0,17.4276,17.4355,17.4119,17.4119,19051.0
2016-01-04 14:00:00,22.17,22.18,22.13,22.15,128909.0,17.4197,17.4276,17.3883,17.404,128909.0
2016-01-04 14:05:00,22.15,22.16,22.12,22.14,54187.0,17.404,17.4119,17.3805,17.3962,54187.0
2016-01-04 14:10:00,22.14,22.15,22.11,22.12,22024.0,17.3962,17.404,17.3726,17.3805,22024.0
2016-01-04 14:15:00,22.12,22.14,22.09,22.13,65321.0,17.3805,17.3962,17.3569,17.3883,65321.0
2016-01-04 14:20:00,22.13,22.14,22.11,22.11,39450.0,17.3883,17.3962,17.3726,17.3726,39450.0
2016-01-04 14:25:00,22.11,22.12,22.09,22.09,40785.0,17.3726,17.3805,17.3569,17.3569,40785.0
2016-01-04 14:30:00,22.08,22.09,22.04,22.05,90997.0,17.349,17.3569,17.3176,17.3255,90997.0
2016-01-04 14:35:00,22.05,22.07,22.03,22.04,41138.0,17.3255,17.3412,17.3097,17.3176,41138.0
2016-01-04 14:40:00,22.05,22.06,22.04,22.05,54358.0,17.3255,17.3333,17.3176,17.3255,54358.0
2016-01-04 14:45:00,22.05,22.06,22.02,22.05,60402.0,17.3255,17.3333,17.3019,17.3255,60402.0
2016-01-04 14:50:00,22.05,22.06,22.03,22.04,29451.0,17.3255,17.3333,17.3097,17.3176,29451.0
2016-01-04 14:55:00,22.04,22.07,22.03,22.06,55971.0,17.3176,17.3412,17.3097,17.3333,55971.0
2016-01-04 15:00:00,22.06,22.06,22.02,22.03,63312.0,17.3333,17.3333,17.3019,17.3097,63312.0
2016-01-04 15:05:00,22.02,22.03,22.0,22.0,66038.0,17.3019,17.3097,17.2862,17.2862,66038.0
2016-01-04 15:10:00,22.0,22.02,21.98,22.0,77064.0,17.2862,17.3019,17.2705,17.2862,77064.0
2016-01-04 15:15:00,22.01,22.02,21.99,21.99,47500.0,17.294,17.3019,17.2783,17.2783,47500.0
2016-01-04 15:20:00,22.0,22.0,21.96,21.96,57422.0,17.2862,17.2862,17.2547,17.2547,57422.0
2016-01-04 15:25:00,21.96,22.0,21.96,22.0,95303.0,17.2547,17.2862,17.2547,17.2862,95303.0
2016-01-04 15:30:00,22.0,22.04,21.99,22.04,197706.0,17.2862,17.3176,17.2783,17.3176,197706.0
2016-01-04 15:35:00,22.02,22.04,22.0,22.02,164150.0,17.3019,17.3176,17.2862,17.3019,164150.0
2016-01-04 15:40:00,22.02,22.09,22.01,22.08,261030.0,17.3019,17.3569,17.294,17.349,261030.0
2016-01-04 15:45:00,22.08,22.11,22.06,22.11,329364.0,17.349,17.3726,17.3333,17.3726,329364.0
2016-01-04 15:50:00,22.11,22.11,22.06,22.09,348941.0,17.3726,17.3726,17.3333,17.3569,348941.0
2016-01-04 15:55:00,22.08,22.11,22.05,22.1,913351.0,17.349,17.3726,17.3255,17.3647,913351.0
2016-01-05 09:30:00,22.18,22.2,22.08,22.11,218770.0,17.4276,17.4433,17.349,17.3726,218770.0
2016-01-05 09:35:00,22.11,22.21,22.1,22.2,180427.0,17.3726,17.4512,17.3647,17.4433,180427.0
2016-01-05 09:40:00,22.2,22.32,22.16,22.32,106172.0,17.4433,17.5376,17.4119,17.5376,106172.0
2016-01-05 09:45:00,22.33,22.38,22.31,22.33,208990.0,17.5455,17.5848,17.5298,17.5455,208990.0
2016-01-05 09:50:00,22.33,22.34,22.29,22.3,89501.0,17.5455,17.5533,17.514,17.5219,89501.0
2016-01-05 09:55:00,22.29,22.3,22.27,22.27,105014.0,17.514,17.5219,17.4983,17.4983,105014.0
2016-01-05 10:00:00,22.27,22.28,22.23,22.27,37703.0,17.4983,17.5062,17.4669,17.4983,37703.0
2016-01-05 10:05:00,22.27,22.28,22.25,22.26,92193.0,17.4983,17.5062,17.4826,17.4905,92193.0
2016-01-05 10:10:00,22.25,22.29,22.25,22.29,21921.0,17.4826,17.514,17.4826,17.514,21921.0
2016-01-05 10:15:00,22.29,22.33,22.26,22.31,82404.0,17.514,17.5455,17.4905,17.5298,82404.0
2016-01-05 10:20:00,22.31,22.31,22.26,22.28,50567.0,17.5298,17.5298,17.4905,17.5062,50567.0
2016-01-05 10:25:00,22.28,22.28,22.26,22.27,51526.0,17.5062,17.5062,17.4905,17.4983,51526.0
2016-01-05 10:30:00,22.26,22.27,22.22,22.23,110192.0,17.4905,17.4983,17.459,17.4669,110192.0
2016-01-05 10:35:00,22.23,22.28,22.23,22.28,57949.0,17.4669,17.5062,17.4669,17.5062,57949.0
2016-01-05 10:40:00,22.28,22.36,22.27,22.34,142132.0,17.5062,17.569,17.4983,17.5533,142132.0
2016-01-05 10:45:00,22.33,22.34,22.32,22.34,43356.0,17.5455,17.5533,17.5376,17.5533,43356.0
2016-01-05 10:50:00,22.34,22.36,22.33,22.36,35885.0,17.5533,17.569,17.5455,17.569,35885.0
2016-01-05 10:55:00,22.36,22.4,22.34,22.39,120115.0,17.569,17.6005,17.5533,17.5926,120115.0
2016-01-05 11:00:00,22.39,22.41,22.37,22.39,60187.0,17.5926,17.6083,17.5769,17.5926,60187.0
2016-01-05 11:05:00,22.39,22.42,22.37,22.38,46160.0,17.5926,17.6162,17.5769,17.5848,46160.0
2016-01-05 11:10:00,22.38,22.39,22.36,22.37,42988.0,17.5848,17.5926,17.569,17.5769,42988.0
2016-01-05 11:15:00,22.36,22.37,22.32,22.32,45552.0,17.569,17.5769,17.5376,17.5376,45552.0
2016-01-05 11:20:00,22.32,22.34,22.3,22.32,39504.0,17.5376,17.5533,17.5219,17.5376,39504.0
2016-01-05 11:25:00,22.32,22.34,22.31,22.34,55400.0,17.5376,17.5533,17.5298,17.5533,55400.0
2016-01-05 11:30:00,22.33,22.35,22.32,22.34,71777.0,17.5455,17.5612,17.5376,17.5533,71777.0
2016-01-05 11:35:00,22.34,22.34,22.32,22.33,66452.0,17.5533,17.5533,17.5376,17.5455,66452.0
2016-01-05 11:40:00,22.33,22.34,22.3,22.3,74506.0,17.5455,17.5533,17.5219,17.5219,74506.0
2016-01-05 11:45:00,22.3,22.32,22.3,22.31,34112.0,17.5219,17.5376,17.5219,17.5298,34112.0
2016-01-05 11:50:00,22.32,22.33,22.28,22.29,97752.0,17.5376,17.5455,17.5062,17.514,97752.0
2016-01-05 11:55:00,22.29,22.29,22.24,22.25,126888.0,17.514,17.514,17.4747,17.4826,126888.0
2016-01-05 12:00:00,22.26,22.26,22.19,22.2,58768.0,17.4905,17.4905,17.4355,17.4433,58768.0
2016-01-05 12:05:00,22.21,22.22,22.17,22.17,47951.0,17.4512,17.459,17.4197,17.4197,47951.0
2016-01-05 12:10:00,22.18,22.19,22.09,22.1,113948.0,17.4276,17.4355,17.3569,17.3647,113948.0
2016-01-05 12:15:00,22.09,22.12,22.08,22.1,29195.0,17.3569,17.3805,17.349,17.3647,29195.0
2016-01-05 12:20:00,22.1,22.13,22.09,22.11,42200.0,17.3647,17.3883,17.3569,17.3726,42200.0
2016-01-05 12:25:00,22.11,22.13,22.09,22.13,21016.0,17.3726,17.3883,17.3569,17.3883,21016.0
2016-01-05 12:30:00,22.12,22.13,22.1,22.11,39130.0,17.3805,17.3883,17.3647,17.3726,39130.0
2016-01-05 12:35:00,22.11,22.13,22.11,22.11,41390.0,17.3726,17.3883,17.3726,17.3726,41390.0
2016-01-05 12:40:00,22.12,22.12,22.08,22.1,32505.0,17.3805,17.3805,17.349,17.3647,32505.0
2016-01-05 12:45:00,22.1,22.11,22.09,22.09,24912.0,17.3647,17.3726,17.3569,17.3569,24912.0
2016-01-05 12:50:00,22.09,22.1,22.08,22.1,54699.0,17.3569,17.3647,17.349,17.3647,54699.0
2016-01-05 12:55:00,22.1,22.13,22.09,22.12,81041.0,17.3647,17.3883,17.3569,17.3805,81041.0
2016-01-05 13:00:00,22.12,22.13,22.11,22.13,27379.0,17.3805,17.3883,17.3726,17.3883,27379.0
2016-01-05 13:05:00,22.13,22.15,22.13,22.14,96190.0,17.3883,17.404,17.3883,17.3962,96190.0
2016-01-05 13:10:00,22.14,22.17,22.11,22.12,56875.0,17.3962,17.4197,17.3726,17.3805,56875.0
2016-01-05 13:15:00,22.12,22.13,22.11,22.11,44390.0,17.3805,17.3883,17.3726,17.3726,44390.0
2016-01-05 13:20:00,22.1,22.1,22.07,22.09,76824.0,17.3647,17.3647,17.3412,17.3569,76824.0
2016-01-05 13:25:00,22.08,22.1,22.08,22.1,65951.0,17.349,17.3647,17.349,17.3647,65951.0
2016-01-05 13:30:00,22.09,22.11,22.08,22.11,87066.0,17.3569,17.3726,17.349,17.3726,87066.0
2016-01-05 13:35:00,22.11,22.13,22.1,22.13,39334.0,17.3726,17.3883,17.3647,17.3883,39334.0
2016-01-05 13:40:00,22.13,22.16,22.12,22.13,146420.0,17.3883,17.4119,17.3805,17.3883,146420.0
2016-01-05 13:45:00,22.13,22.13,22.1,22.12,69218.0,17.3883,17.3883,17.3647,17.3805,69218.0
2016-01-05 13:50:00,22.12,22.13,22.11,22.11,51268.0,17.3805,17.3883,17.3726,17.3726,51268.0
2016-01-05 13:55:00,22.12,22.14,22.11,22.12,85456.0,17.3805,17.3962,17.3726,17.3805,85456.0
2016-01-05 14:00:00,22.11,22.12,22.08,22.1,109312.0,17.3726,17.3805,17.349,17.3647,109312.0
2016-01-05 14:05:00,22.11,22.11,22.08,22.1,65244.0,17.3726,17.3726,17.349,17.3647,65244.0
2016-01-05 14:10:00,22.1,22.1,22.09,22.1,16636.0,17.3647,17.3647,17.3569,17.3647,16636.0
2016-01-05 14:15:00,22.09,22.11,22.07,22.11,87462.0,17.3569,17.3726,17.3412,17.3726,87462.0
2016-01-05 14:20:00,22.1,22.15,22.1,22.14,59564.0,17.3647,17.404,17.3647,17.3962,59564.0
2016-01-05 14:25:00,22.15,22.16,22.14,22.16,36915.0,17.404,17.4119,17.3962,17.4119,36915.0
2016-01-05 14:30:00,22.16,22.17,22.14,22.14,71816.0,17.4119,17.4197,17.3962,17.3962,71816.0
2016-01-05 14:35:00,22.14,22.15,22.11,22.11,57575.0,17.3962,17.404,17.3726,17.3726,57575.0
2016-01-05 14:40:00,22.12,22.13,22.08,22.08,65222.0,17.3805,17.3883,17.349,17.349,65222.0
2016-01-05 14:45:00,22.08,22.09,22.06,22.07,79256.0,17.349,17.3569,17.3333,17.3412,79256.0
2016-01-05 14:50:00,22.07,22.07,22.06,22.06,38171.0,17.3412,17.3412,17.3333,17.3333,38171.0
2016-01-05 14:55:00,22.06,22.07,22.06,22.06,11791.0,17.3333,17.3412,17.3333,17.3333,11791.0
2016-01-05 15:00:00,22.06,22.07,21.99,22.0,144132.0,17.3333,17.3412,17.2783,17.2862,144132.0
2016-01-05 15:05:00,21.99,22.0,21.98,21.98,45115.0,17.2783,17.2862,17.2705,17.2705,45115.0
2016-01-05 15:10:00,21.98,22.03,21.98,22.02,95630.0,17.2705,17.3097,17.2705,17.3019,95630.0
2016-01-05 15:15:00,22.03,22.03,21.99,22.0,51511.0,17.3097,17.3097,17.2783,17.2862,51511.0
2016-01-05 15:20:00,21.99,22.0,21.98,22.0,73618.0,17.2783,17.2862,17.2705,17.2862,73618.0
2016-01-05 15:25:00,21.99,22.03,21.97,22.03,99365.0,17.2783,17.3097,17.2626,17.3097,99365.0
2016-01-05 15:30:00,22.02,22.05,22.0,22.03,151509.0,17.3019,17.3255,17.2862,17.3097,151509.0
2016-01-05 15:35:00,22.04,22.05,22.01,22.02,111128.0,17.3176,17.3255,17.294,17.3019,111128.0
2016-01-05 15:40:00,22.02,22.05,21.99,22.0,619336.0,17.3019,17.3255,17.2783,17.2862,619336.0
2016-01-05 15:45:00,22.0,22.0,21.97,21.98,305516.0,17.2862,17.2862,17.2626,17.2705,305516.0
2016-01-05 15:50:00,21.98,22.0,21.97,21.98,204273.0,17.2705,17.2862,17.2626,17.2705,204273.0
2016-01-05 15:55:00,21.97,22.0,21.95,21.96,492160.0,17.2626,17.2862,17.2469,17.2547,492160.0
2016-01-06 09:30:00,21.66,21.66,21.53,21.6,214072.0,17.019,17.019,16.9169,16.9719,214072.0
2016-01-06 09:35:00,21.6,21.61,21.57,21.6,272377.0,16.9719,16.9797,16.9483,16.9719,272377.0
2016-01-06 09:40:00,21.59,21.61,21.58,21.6,169818.0,16.964,16.9797,16.9562,16.9719,169818.0
2016-01-06 09:45:00,21.6,21.67,21.58,21.66,181480.0,16.9719,17.0269,16.9562,17.019,181480.0
2016-01-06 09:50:00,21.67,21.71,21.65,21.69,175194.0,17.0269,17.0583,17.0112,17.0426,175194.0
2016-01-06 09:55:00,21.69,21.69,21.59,21.6,55370.0,17.0426,17.0426,16.964,16.9719,55370.0
2016-01-06 10:00:00,21.6,21.61,21.54,21.54,128023.0,16.9719,16.9797,16.9247,16.9247,128023.0
2016-01-06 10:05:00,21.55,21.55,21.45,21.47,388654.0,16.9326,16.9326,16.854,16.8697,388654.0
2016-01-06 10:10:00,21.48,21.5,21.42,21.49,164797.0,16.8776,16.8933,16.8304,16.8854,164797.0
2016-01-06 10:15:00,21.49,21.5,21.44,21.45,104826.0,16.8854,16.8933,16.8462,16.854,104826.0
2016-01-06 10:20:00,21.45,21.51,21.45,21.48,165938.0,16.854,16.9012,16.854,16.8776,165938.0
2016-01-06 10:25:00,21.49,21.5,21.44,21.5,64901.0,16.8854,16.8933,16.8462,16.8933,64901.0
2016-01-06 10:30:00,21.5,21.5,21.45,21.5,52873.0,16.8933,16.8933,16.854,16.8933,52873.0
2016-01-06 10:35:00,21.5,21.51,21.45,21.46,67266.0,16.8933,16.9012,16.854,16.8619,67266.0
2016-01-06 10:40:00,21.46,21.47,21.4,21.4,94922.0,16.8619,16.8697,16.8147,16.8147,94922.0
2016-01-06 10:45:00,21.4,21.42,21.38,21.42,75053.0,16.8147,16.8304,16.799,16.8304,75053.0
2016-01-06 10:50:00,21.43,21.43,21.38,21.42,35801.0,16.8383,16.8383,16.799,16.8304,35801.0
2016-01-06 10:55:00,21.42,21.5,21.42,21.5,35887.0,16.8304,16.8933,16.8304,16.8933,35887.0
2016-01-06 11:00:00,21.5,21.51,21.48,21.5,132890.0,16.8933,16.9012,16.8776,16.8933,132890.0
2016-01-06 11:05:00,21.49,21.49,21.45,21.45,61135.0,16.8854,16.8854,16.854,16.854,61135.0
2016-01-06 11:10:00,21.45,21.47,21.43,21.46,46410.0,16.854,16.8697,16.8383,16.8619,46410.0
2016-01-06 11:15:00,21.47,21.47,21.44,21.45,151472.0,16.8697,16.8697,16.8462,16.854,151472.0
2016-01-06 11:20:00,21.45,21.47,21.4,21.42,277013.0,16.854,16.8697,16.8147,16.8304,277013.0
2016-01-06 11:25:00,21.42,21.44,21.39,21.44,74274.0,16.8304,16.8462,16.8069,16.8462,74274.0
2016-01-06 11:30:00,21.44,21.45,21.41,21.43,49935.0,16.8462,16.854,16.8226,16.8383,49935.0
2016-01-06 11:35:00,21.43,21.48,21.42,21.48,103048.0,16.8383,16.8776,16.8304,16.8776,103048.0
2016-01-06 11:40:00,21.48,21.5,21.44,21.46,85757.0,16.8776,16.8933,16.8462,16.8619,85757.0
2016-01-06 11:45:00,21.46,21.46,21.41,21.42,63150.0,16.8619,16.8619,16.8226,16.8304,63150.0
2016-01-06 11:50:00,21.42,21.44,21.39,21.44,70296.0,16.8304,16.8462,16.8069,16.8462,70296.0
2016-01-06 11:55:00,21.44,21.44,21.39,21.41,46984.0,16.8462,16.8462,16.8069,16.8226,46984.0
2016-01-06 12:00:00,21.41,21.42,21.38,21.39,39770.0,16.8226,16.8304,16.799,16.8069,39770.0
2016-01-06 12:05:00,21.39,21.44,21.38,21.44,43331.0,16.8069,16.8462,16.799,16.8462,43331.0
2016-01-06 12:10:00,21.44,21.49,21.43,21.49,48420.0,16.8462,16.8854,16.8383,16.8854,48420.0
2016-01-06 12:15:00,21.49,21.51,21.46,21.47,57266.0,16.8854,16.9012,16.8619,16.8697,57266.0
2016-01-06 12:20:00,21.47,21.54,21.47,21.53,56864.0,16.8697,16.9247,16.8697,16.9169,56864.0
2016-01-06 12:25:00,21.53,21.54,21.48,21.51,31376.0,16.9169,16.9247,16.8776,16.9012,31376.0
2016-01-06 12:30:00,21.5,21.5,21.46,21.47,36280.0,16.8933,16.8933,16.8619,16.8697,36280.0
2016-01-06 12:35:00,21.47,21.51,21.45,21.5,49192.0,16.8697,16.9012,16.854,16.8933,49192.0
2016-01-06 12:40:00,21.49,21.5,21.45,21.47,40889.0,16.8854,16.8933,16.854,16.8697,40889.0
2016-01-06 12:45:00,21.46,21.48,21.45,21.46,20255.0,16.8619,16.8776,16.854,16.8619,20255.0
2016-01-06 12:50:00,21.46,21.47,21.44,21.46,35386.0,16.8619,16.8697,16.8462,16.8619,35386.0
2016-01-06 12:55:00,21.45,21.48,21.44,21.46,39068.0,16.854,16.8776,16.8462,16.8619,39068.0
2016-01-06 13:00:00,21.45,21.47,21.44,21.46,24512.0,16.854,16.8697,16.8462,16.8619,24512.0
2016-01-06 13:05:00,21.46,21.47,21.43,21.43,39748.0,16.8619,16.8697,16.8383,16.8383,39748.0
2016-01-06 13:10:00,21.43,21.46,21.43,21.44,42129.0,16.8383,16.8619,16.8383,16.8462,42129.0
2016-01-06 13:15:00,21.43,21.44,21.37,21.41,90970.0,16.8383,16.8462,16.7912,16.8226,90970.0
2016-01-06 13:20:00,21.42,21.43,21.39,21.41,34592.0,16.8304,16.8383,16.8069,16.8226,34592.0
2016-01-06 13:25:00,21.41,21.44,21.4,21.41,63260.0,16.8226,16.8462,16.8147,16.8226,63260.0
2016-01-06 13:30:00,21.4,21.41,21.39,21.4,20028.0,16.8147,16.8226,16.8069,16.8147,20028.0
2016-01-06 13:35:00,21.41,21.43,21.4,21.43,49795.0,16.8226,16.8383,16.8147,16.8383,49795.0
2016-01-06 13:40:00,21.43,21.45,21.38,21.39,49536.0,16.8383,16.854,16.799,16.8069,49536.0
2016-01-06 13:45:00,21.39,21.41,21.36,21.37,40868.0,16.8069,16.8226,16.7833,16.7912,40868.0
2016-01-06 13:50:00,21.37,21.4,21.37,21.38,30672.0,16.7912,16.8147,16.7912,16.799,30672.0
2016-01-06 13:55:00,21.37,21.39,21.35,21.36,46670.0,16.7912,16.8069,16.7754,16.7833,46670.0
2016-01-06 14:00:00,21.36,21.39,21.31,21.37,71863.0,16.7833,16.8069,16.744,16.7912,71863.0
2016-01-06 14:05:00,21.37,21.39,21.34,21.39,69802.0,16.7912,16.8069,16.7676,16.8069,69802.0
2016-01-06 14:10:00,21.39,21.45,21.36,21.43,59982.0,16.8069,16.854,16.7833,16.8383,59982.0
2016-01-06 14:15:00,21.43,21.43,21.4,21.43,30832.0,16.8383,16.8383,16.8147,16.8383,30832.0
2016-01-06 14:20:00,21.43,21.43,21.38,21.39,24213.0,16.8383,16.8383,16.799,16.8069,24213.0
2016-01-06 14:25:00,21.4,21.41,21.38,21.39,64186.0,16.8147,16.8226,16.799,16.8069,64186.0
2016-01-06 14:30:00,21.39,21.42,21.38,21.41,35704.0,16.8069,16.8304,16.799,16.8226,35704.0
2016-01-06 14:35:00,21.42,21.43,21.39,21.41,62390.0,16.8304,16.8383,16.8069,16.8226,62390.0
2016-01-06 14:40:00,21.41,21.42,21.31,21.32,81081.0,16.8226,16.8304,16.744,16.7519,81081.0
2016-01-06 14:45:00,21.32,21.34,21.3,21.32,56708.0,16.7519,16.7676,16.7362,16.7519,56708.0
2016-01-06 14:50:00,21.32,21.32,21.29,21.3,46146.0,16.7519,16.7519,16.7283,16.7362,46146.0
2016-01-06 14:55:00,21.3,21.31,21.27,21.3,57286.0,16.7362,16.744,16.7126,16.7362,57286.0
2016-01-06 15:00:00,21.3,21.31,21.26,21.29,149309.0,16.7362,16.744,16.7047,16.7283,149309.0
2016-01-06 15:05:00,21.29,21.29,21.26,21.27,177899.0,16.7283,16.7283,16.7047,16.7126,177899.0
2016-01-06 15:10:00,21.27,21.29,21.26,21.28,112554.0,16.7126,16.7283,16.7047,16.7204,112554.0
2016-01-06 15:15:00,21.28,21.31,21.26,21.31,78428.0,16.7204,16.744,16.7047,16.744,78428.0
2016-01-06 15:20:00,21.3,21.34,21.3,21.34,90017.0,16.7362,16.7676,16.7362,16.7676,90017.0
2016-01-06 15:25:00,21.35,21.36,21.32,21.35,77128.0,16.7754,16.7833,16.7519,16.7754,77128.0
2016-01-06 15:30:00,21.35,21.39,21.34,21.39,218028.0,16.7754,16.8069,16.7676,16.8069,218028.0
2016-01-06 15:35:00,21.39,21.41,21.37,21.39,160392.0,16.8069,16.8226,16.7912,16.8069,160392.0
2016-01-06 15:40:00,21.38,21.39,21.37,21.39,114795.0,16.799,16.8069,16.7912,16.8069,114795.0
2016-01-06 15:45:00,21.38,21.39,21.37,21.38,106211.0,16.799,16.8069,16.7912,16.799,106211.0
2016-01-06 15:50:00,21.38,21.38,21.33,21.34,281314.0,16.799,16.799,16.7597,16.7676,281314.0
2016-01-06 15:55:00,21.33,21.35,21.33,21.34,550554.0,16.7597,16.7754,16.7597,16.7676,550554.0
2016-01-07 09:30:00,20.89,20.94,20.82,20.83,254738.0,16.414,16.4533,16.359,16.3669,254738.0
2016-01-07 09:35:00,20.83,20.98,20.82,20.97,184526.0,16.3669,16.4847,16.359,16.4769,184526.0
2016-01-07 09:40:00,20.98,21.03,20.96,21.01,136547.0,16.4847,16.524,16.469,16.5083,136547.0
2016-01-07 09:45:00,21.01,21.04,20.98,21.04,272495.0,16.5083,16.5319,16.4847,16.5319,272495.0
2016-01-07 09:50:00,21.04,21.04,20.93,20.94,356426.0,16.5319,16.5319,16.4454,16.4533,356426.0
2016-01-07 09:55:00,20.94,21.01,20.9,21.0,270571.0,16.4533,16.5083,16.4219,16.5004,270571.0
2016-01-07 10:00:00,21.0,21.01,20.95,20.98,127024.0,16.5004,16.5083,16.4612,16.4847,127024.0
2016-01-07 10:05:00,20.98,21.0,20.93,20.99,257703.0,16.4847,16.5004,16.4454,16.4926,257703.0
2016-01-07 10:10:00,20.98,21.04,20.97,21.03,39414.0,16.4847,16.5319,16.4769,16.524,39414.0
2016-01-07 10:15:00,21.04,21.06,21.01,21.04,55518.0,16.5319,16.5476,16.5083,16.5319,55518.0
2016-01-07 10:20:00,21.04,21.05,21.0,21.02,48922.0,16.5319,16.5397,16.5004,16.5162,48922.0
2016-01-07 10:25:00,21.02,21.09,21.02,21.09,79093.0,16.5162,16.5712,16.5162,16.5712,79093.0
2016-01-07 10:30:00,21.09,21.13,21.08,21.13,100160.0,16.5712,16.6026,16.5633,16.6026,100160.0
2016-01-07 10:35:00,21.14,21.16,21.11,21.14,74734.0,16.6104,16.6262,16.5869,16.6104,74734.0
2016-01-07 10:40:00,21.14,21.14,21.12,21.13,331638.0,16.6104,16.6104,16.5947,16.6026,331638.0
2016-01-07 10:45:00,21.14,21.23,21.13,21.21,103425.0,16.6104,16.6812,16.6026,16.6654,103425.0
2016-01-07 10:50:00,21.21,21.27,21.19,21.23,98783.0,16.6654,16.7126,16.6497,16.6812,98783.0
2016-01-07 10:55:00,21.23,21.27,21.22,21.27,42031.0,16.6812,16.7126,16.6733,16.7126,42031.0
2016-01-07 11:00:00,21.26,21.31,21.25,21.29,62554.0,16.7047,16.744,16.6969,16.7283,62554.0
2016-01-07 11:05:00,21.29,21.33,21.28,21.32,138827.0,16.7283,16.7597,16.7204,16.7519,138827.0
2016-01-07 11:10:00,21.31,21.38,21.31,21.35,185789.0,16.744,16.799,16.744,16.7754,185789.0
2016-01-07 11:15:00,21.35,21.36,21.3,21.3,88114.0,16.7754,16.7833,16.7362,16.7362,88114.0
2016-01-07 11:20:00,21.3,21.33,21.28,21.31,126289.0,16.7362,16.7597,16.7204,16.744,126289.0
2016-01-07 11:25:00,21.31,21.36,21.3,21.34,92745.0,16.744,16.7833,16.7362,16.7676,92745.0
2016-01-07 11:30:00,21.34,21.37,21.33,21.36,165543.0,16.7676,16.7912,16.7597,16.7833,165543.0
2016-01-07 11:35:00,21.36,21.36,21.32,21.32,136676.0,16.7833,16.7833,16.7519,16.7519,136676.0
2016-01-07 11:40:00,21.32,21.33,21.31,21.32,133255.0,16.7519,16.7597,16.744,16.7519,133255.0
2016-01-07 11:45:00,21.32,21.33,21.22,21.23,160945.0,16.7519,16.7597,16.6733,16.6812,160945.0
2016-01-07 11:50:00,21.23,21.25,21.17,21.2,89533.0,16.6812,16.6969,16.634,16.6576,89533.0
2016-01-07 11:55:00,21.21,21.26,21.2,21.25,40441.0,16.6654,16.7047,16.6576,16.6969,40441.0
2016-01-07 12:00:00,21.24,21.27,21.23,21.24,22960.0,16.689,16.7126,16.6812,16.689,22960.0
2016-01-07 12:05:00,21.24,21.27,21.22,21.26,47948.0,16.689,16.7126,16.6733,16.7047,47948.0
2016-01-07 12:10:00,21.26,21.29,21.25,21.27,43884.0,16.7047,16.7283,16.6969,16.7126,43884.0
2016-01-07 12:15:00,21.27,21.29,21.26,21.27,121589.0,16.7126,16.7283,16.7047,16.7126,121589.0
2016-01-07 12:20:00,21.27,21.28,21.24,21.25,95920.0,16.7126,16.7204,16.689,16.6969,95920.0
2016-01-07 12:25:00,21.24,21.25,21.2,21.2,45926.0,16.689,16.6969,16.6576,16.6576,45926.0
2016-01-07 12:30:00,21.2,21.22,21.19,21.19,28965.0,16.6576,16.6733,16.6497,16.6497,28965.0
2016-01-07 12:35:00,21.2,21.2,21.15,21.16,16735.0,16.6576,16.6576,16.6183,16.6262,16735.0
2016-01-07 12:40:00,21.16,21.17,21.14,21.15,50698.0,16.6262,16.634,16.6104,16.6183,50698.0
2016-01-07 12:45:00,21.15,21.19,21.15,21.18,119824.0,16.6183,16.6497,16.6183,16.6419,119824.0
2016-01-07 12:50:00,21.19,21.22,21.18,21.21,30170.0,16.6497,16.6733,16.6419,16.6654,30170.0
2016-01-07 12:55:00,21.22,21.22,21.17,21.2,48432.0,16.6733,16.6733,16.634,16.6576,48432.0
2016-01-07 13:00:00,21.2,21.21,21.16,21.19,73701.0,16.6576,16.6654,16.6262,16.6497,73701.0
2016-01-07 13:05:00,21.18,21.22,21.14,21.18,107018.0,16.6419,16.6733,16.6104,16.6419,107018.0
2016-01-07 13:10:00,21.17,21.19,21.13,21.16,73913.0,16.634,16.6497,16.6026,16.6262,73913.0
2016-01-07 13:15:00,21.16,21.16,21.09,21.1,71926.0,16.6262,16.6262,16.5712,16.579,71926.0
2016-01-07 13:20:00,21.1,21.14,21.08,21.14,78142.0,16.579,16.6104,16.5633,16.6104,78142.0
2016-01-07 13:25:00,21.14,21.19,21.13,21.14,78276.0,16.6104,16.6497,16.6026,16.6104,78276.0
2016-01-07 13:30:00,21.14,21.14,21.08,21.11,107266.0,16.6104,16.6104,16.5633,16.5869,107266.0
2016-01-07 13:35:00,21.11,21.12,21.07,21.11,123570.0,16.5869,16.5947,16.5554,16.5869,123570.0
2016-01-07 13:40:00,21.1,21.13,21.07,21.11,126565.0,16.579,16.6026,16.5554,16.5869,126565.0
2016-01-07 13:45:00,21.11,21.13,21.09,21.13,55749.0,16.5869,16.6026,16.5712,16.6026,55749.0
2016-01-07 13:50:00,21.13,21.14,21.11,21.13,48312.0,16.6026,16.6104,16.5869,16.6026,48312.0
2016-01-07 13:55:00,21.13,21.14,21.07,21.07,57408.0,16.6026,16.6104,16.5554,16.5554,57408.0
2016-01-07 14:00:00,21.07,21.08,21.02,21.04,79125.0,16.5554,16.5633,16.5162,16.5319,79125.0
2016-01-07 14:05:00,21.04,21.08,21.03,21.07,87597.0,16.5319,16.5633,16.524,16.5554,87597.0
2016-01-07 14:10:00,21.06,21.1,21.06,21.07,84932.0,16.5476,16.579,16.5476,16.5554,84932.0
2016-01-07 14:15:00,21.07,21.09,21.04,21.08,71978.0,16.5554,16.5712,16.5319,16.5633,71978.0
2016-01-07 14:20:00,21.09,21.09,21.05,21.07,100961.0,16.5712,16.5712,16.5397,16.5554,100961.0
2016-01-07 14:25:00,21.07,21.08,21.05,21.06,52573.0,16.5554,16.5633,16.5397,16.5476,52573.0
2016-01-07 14:30:00,21.05,21.1,21.04,21.08,119330.0,16.5397,16.579,16.5319,16.5633,119330.0
2016-01-07 14:35:00,21.08,21.14,21.07,21.09,96240.0,16.5633,16.6104,16.5554,16.5712,96240.0
2016-01-07 14:40:00,21.1,21.12,21.08,21.12,134847.0,16.579,16.5947,16.5633,16.5947,134847.0
2016-01-07 14:45:00,21.12,21.15,21.11,21.15,150220.0,16.5947,16.6183,16.5869,16.6183,150220.0
2016-01-07 14:50:00,21.14,21.15,21.13,21.14,78790.0,16.6104,16.6183,16.6026,16.6104,78790.0
2016-01-07 14:55:00,21.14,21.14,21.04,21.1,194470.0,16.6104,16.6104,16.5319,16.579,194470.0
2016-01-07 15:00:00,21.1,21.11,21.07,21.09,96196.0,16.579,16.5869,16.5554,16.5712,96196.0
2016-01-07 15:05:00,21.09,21.11,21.07,21.11,73399.0,16.5712,16.5869,16.5554,16.5869,73399.0
2016-01-07 15:10:00,21.11,21.12,21.06,21.07,86663.0,16.5869,16.5947,16.5476,16.5554,86663.0
2016-01-07 15:15:00,21.07,21.13,21.06,21.13,186298.0,16.5554,16.6026,16.5476,16.6026,186298.0
2016-01-07 15:20:00,21.13,21.13,21.1,21.13,206014.0,16.6026,16.6026,16.579,16.6026,206014.0
2016-01-07 15:25:00,21.13,21.13,21.11,21.12,166227.0,16.6026,16.6026,16.5869,16.5947,166227.0
2016-01-07 15:30:00,21.12,21.17,21.09,21.17,288440.0,16.5947,16.634,16.5712,16.634,288440.0
2016-01-07 15:35:00,21.16,21.18,21.14,21.16,148787.0,16.6262,16.6419,16.6104,16.6262,148787.0
2016-01-07 15:40:00,21.16,21.16,21.1,21.13,194861.0,16.6262,16.6262,16.579,16.6026,194861.0
2016-01-07 15:45:00,21.13,21.17,21.1,21.15,567162.0,16.6026,16.634,16.579,16.6183,567162.0
2016-01-07 15:50:00,21.15,21.16,21.12,21.13,318854.0,16.6183,16.6262,16.5947,16.6026,318854.0
2016-01-07 15:55:00,21.12,21.16,21.1,21.1,917372.0,16.5947,16.6262,16.579,16.579,917372.0
2016-01-08 09:30:00,21.27,21.4,21.2,21.38,157309.0,16.7126,16.8147,16.6576,16.799,157309.0
2016-01-08 09:35:00,21.39,21.4,21.32,21.33,199424.0,16.8069,16.8147,16.7519,16.7597,199424.0
2016-01-08 09:40:00,21.33,21.35,21.3,21.3,117377.0,16.7597,16.7754,16.7362,16.7362,117377.0
2016-01-08 09:45:00,21.31,21.34,21.28,21.34,99705.0,16.744,16.7676,16.7204,16.7676,99705.0
2016-01-08 09:50:00,21.34,21.34,21.29,21.3,82191.0,16.7676,16.7676,16.7283,16.7362,82191.0
2016-01-08 09:55:00,21.29,21.33,21.29,21.3,89794.0,16.7283,16.7597,16.7283,16.7362,89794.0
2016-01-08 10:00:00,21.29,21.32,21.25,21.27,144541.0,16.7283,16.7519,16.6969,16.7126,144541.0
2016-01-08 10:05:00,21.25,21.3,21.24,21.29,77580.0,16.6969,16.7362,16.689,16.7283,77580.0
2016-01-08 10:10:00,21.29,21.3,21.25,21.28,159053.0,16.7283,16.7362,16.6969,16.7204,159053.0
2016-01-08 10:15:00,21.28,21.3,21.26,21.29,73527.0,16.7204,16.7362,16.7047,16.7283,73527.0
2016-01-08 10:20:00,21.29,21.3,21.28,21.29,84246.0,16.7283,16.7362,16.7204,16.7283,84246.0
2016-01-08 10:25:00,21.29,21.3,21.28,21.3,119599.0,16.7283,16.7362,16.7204,16.7362,119599.0
2016-01-08 10:30:00,21.3,21.31,21.27,21.29,130601.0,16.7362,16.744,16.7126,16.7283,130601.0
2016-01-08 10:35:00,21.3,21.3,21.21,21.22,115737.0,16.7362,16.7362,16.6654,16.6733,115737.0
2016-01-08 10:40:00,21.21,21.26,21.2,21.25,95062.0,16.6654,16.7047,16.6576,16.6969,95062.0
2016-01-08 10:45:00,21.24,21.3,21.24,21.28,131410.0,16.689,16.7362,16.689,16.7204,131410.0
2016-01-08 10:50:00,21.27,21.27,21.13,21.13,76081.0,16.7126,16.7126,16.6026,16.6026,76081.0
2016-01-08 10:55:00,21.13,21.17,21.11,21.15,101361.0,16.6026,16.634,16.5869,16.6183,101361.0
2016-01-08 11:00:00,21.15,21.2,21.15,21.18,82312.0,16.6183,16.6576,16.6183,16.6419,82312.0
2016-01-08 11:05:00,21.19,21.2,21.15,21.16,64268.0,16.6497,16.6576,16.6183,16.6262,64268.0
2016-01-08 11:10:00,21.17,21.17,21.13,21.14,74309.0,16.634,16.634,16.6026,16.6104,74309.0
2016-01-08 11:15:00,21.13,21.14,21.06,21.07,127526.0,16.6026,16.6104,16.5476,16.5554,127526.0
2016-01-08 11:20:00,21.07,21.09,21.05,21.09,60749.0,16.5554,16.5712,16.5397,16.5712,60749.0
2016-01-08 11:25:00,21.08,21.09,21.0,21.02,84394.0,16.5633,16.5712,16.5004,16.5162,84394.0
2016-01-08 11:30:00,21.01,21.02,20.96,20.98,147862.0,16.5083,16.5162,16.469,16.4847,147862.0
2016-01-08 11:35:00,20.98,21.01,20.98,21.0,113080.0,16.4847,16.5083,16.4847,16.5004,113080.0
2016-01-08 11:40:00,21.0,21.03,20.97,21.03,69455.0,16.5004,16.524,16.4769,16.524,69455.0
2016-01-08 11:45:00,21.04,21.08,21.03,21.07,53480.0,16.5319,16.5633,16.524,16.5554,53480.0
2016-01-08 11:50:00,21.07,21.13,21.06,21.12,94516.0,16.5554,16.6026,16.5476,16.5947,94516.0
2016-01-08 11:55:00,21.12,21.13,21.1,21.13,41238.0,16.5947,16.6026,16.579,16.6026,41238.0
2016-01-08 12:00:00,21.13,21.15,21.12,21.12,67533.0,16.6026,16.6183,16.5947,16.5947,67533.0
2016-01-08 12:05:00,21.13,21.16,21.12,21.15,68242.0,16.6026,16.6262,16.5947,16.6183,68242.0
2016-01-08 12:10:00,21.15,21.16,21.14,21.15,32520.0,16.6183,16.6262,16.6104,16.6183,32520.0
2016-01-08 12:15:00,21.15,21.15,21.14,21.14,27516.0,16.6183,16.6183,16.6104,16.6104,27516.0
2016-01-08 12:20:00,21.14,21.2,21.14,21.2,79474.0,16.6104,16.6576,16.6104,16.6576,79474.0
2016-01-08 12:25:00,21.2,21.2,21.19,21.2,27840.0,16.6576,16.6576,16.6497,16.6576,27840.0
2016-01-08 12:30:00,21.2,21.2,21.16,21.17,96337.0,16.6576,16.6576,16.6262,16.634,96337.0
2016-01-08 12:35:00,21.16,21.17,21.13,21.13,53613.0,16.6262,16.634,16.6026,16.6026,53613.0
2016-01-08 12:40:00,21.14,21.14,21.11,21.14,72145.0,16.6104,16.6104,16.5869,16.6104,72145.0
2016-01-08 12:45:00,21.14,21.16,21.13,21.16,24183.0,16.6104,16.6262,16.6026,16.6262,24183.0
2016-01-08 12:50:00,21.15,21.16,21.13,21.15,70623.0,16.6183,16.6262,16.6026,16.6183,70623.0
2016-01-08 12:55:00,21.15,21.15,21.14,21.14,32705.0,16.6183,16.6183,16.6104,16.6104,32705.0
2016-01-08 13:00:00,21.15,21.15,21.14,21.14,301177.0,16.6183,16.6183,16.6104,16.6104,301177.0
2016-01-08 13:05:00,21.15,21.15,21.11,21.13,121881.0,16.6183,16.6183,16.5869,16.6026,121881.0
2016-01-08 13:10:00,21.13,21.13,21.1,21.11,65021.0,16.6026,16.6026,16.579,16.5869,65021.0
2016-01-08 13:15:00,21.11,21.12,21.07,21.11,116741.0,16.5869,16.5947,16.5554,16.5869,116741.0
2016-01-08 13:20:00,21.1,21.13,21.06,21.06,42277.0,16.579,16.6026,16.5476,16.5476,42277.0
2016-01-08 13:25:00,21.06,21.07,21.04,21.07,30253.0,16.5476,16.5554,16.5319,16.5554,30253.0
2016-01-08 13:30:00,21.07,21.1,21.06,21.1,38499.0,16.5554,16.579,16.5476,16.579,38499.0
2016-01-08 13:35:00,21.1,21.13,21.09,21.13,41114.0,16.579,16.6026,16.5712,16.6026,41114.0
2016-01-08 13:40:00,21.13,21.14,21.11,21.12,428691.0,16.6026,16.6104,16.5869,16.5947,428691.0
2016-01-08 13:45:00,21.12,21.13,21.09,21.1,49242.0,16.5947,16.6026,16.5712,16.579,49242.0
2016-01-08 13:50:00,21.09,21.11,21.08,21.1,72726.0,16.5712,16.5869,16.5633,16.579,72726.0
2016-01-08 13:55:00,21.1,21.1,21.08,21.09,57150.0,16.579,16.579,16.5633,16.5712,57150.0
2016-01-08 14:00:00,21.09,21.11,21.09,21.11,24108.0,16.5712,16.5869,16.5712,16.5869,24108.0
2016-01-08 14:05:00,21.1,21.11,21.09,21.1,48512.0,16.579,16.5869,16.5712,16.579,48512.0
2016-01-08 14:10:00,21.09,21.1,21.04,21.04,113217.0,16.5712,16.579,16.5319,16.5319,113217.0
2016-01-08 14:15:00,21.04,21.05,21.02,21.05,68147.0,16.5319,16.5397,16.5162,16.5397,68147.0
2016-01-08 14:20:00,21.05,21.05,21.03,21.03,63980.0,16.5397,16.5397,16.524,16.524,63980.0
2016-01-08 14:25:00,21.04,21.04,21.03,21.03,108094.0,16.5319,16.5319,16.524,16.524,108094.0
2016-01-08 14:30:00,21.03,21.06,21.02,21.04,98280.0,16.524,16.5476,16.5162,16.5319,98280.0
2016-01-08 14:35:00,21.04,21.05,21.02,21.02,80977.0,16.5319,16.5397,16.5162,16.5162,80977.0
2016-01-08 14:40:00,21.02,21.05,21.0,21.05,72141.0,16.5162,16.5397,16.5004,16.5397,72141.0
2016-01-08 14:45:00,21.05,21.06,21.03,21.04,81484.0,16.5397,16.5476,16.524,16.5319,81484.0
2016-01-08 14:50:00,21.04,21.05,20.99,21.02,136308.0,16.5319,16.5397,16.4926,16.5162,136308.0
2016-01-08 14:55:00,21.01,21.01,20.97,20.99,86692.0,16.5083,16.5083,16.4769,16.4926,86692.0
2016-01-08 15:00:00,20.98,20.99,20.94,20.96,116035.0,16.4847,16.4926,16.4533,16.469,116035.0
2016-01-08 15:05:00,20.96,20.97,20.94,20.96,71257.0,16.469,16.4769,16.4533,16.469,71257.0
2016-01-08 15:10:00,20.96,20.96,20.93,20.96,101322.0,16.469,16.469,16.4454,16.469,101322.0
2016-01-08 15:15:00,20.95,20.98,20.91,20.91,156899.0,16.4612,16.4847,16.4297,16.4297,156899.0
2016-01-08 15:20:00,20.91,20.94,20.9,20.93,69621.0,16.4297,16.4533,16.4219,16.4454,69621.0
2016-01-08 15:25:00,20.93,20.95,20.92,20.94,141129.0,16.4454,16.4612,16.4376,16.4533,141129.0
2016-01-08 15:30:00,20.93,20.94,20.89,20.89,86772.0,16.4454,16.4533,16.414,16.414,86772.0
2016-01-08 15:35:00,20.89,20.93,20.89,20.91,147831.0,16.414,16.4454,16.414,16.4297,147831.0
2016-01-08 15:40:00,20.91,20.92,20.86,20.89,222197.0,16.4297,16.4376,16.3904,16.414,222197.0
2016-01-08 15:45:00,20.89,20.91,20.82,20.83,318635.0,16.414,16.4297,16.359,16.3669,318635.0
2016-01-08 15:50:00,20.84,20.85,20.8,20.8,270244.0,16.3747,16.3826,16.3433,16.3433,270244.0
2016-01-08 15:55:00,20.8,20.82,20.77,20.82,644359.0,16.3433,16.359,16.3197,16.359,644359.0
2016-01-11 09:30:00,21.17,21.25,21.12,21.12,234624.0,16.634,16.6969,16.5947,16.5947,234624.0
2016-01-11 09:35:00,21.11,21.13,21.01,21.01,587078.0,16.5869,16.6026,16.5083,16.5083,587078.0
2016-01-11 09:40:00,21.01,21.02,20.89,20.91,376805.0,16.5083,16.5162,16.414,16.4297,376805.0
2016-01-11 09:45:00,20.92,20.96,20.91,20.93,126168.0,16.4376,16.469,16.4297,16.4454,126168.0
2016-01-11 09:50:00,20.93,20.95,20.91,20.93,94073.0,16.4454,16.4612,16.4297,16.4454,94073.0
2016-01-11 09:55:00,20.93,20.94,20.85,20.86,150766.0,16.4454,16.4533,16.3826,16.3904,150766.0
2016-01-11 10:00:00,20.85,20.93,20.84,20.91,96435.0,16.3826,16.4454,16.3747,16.4297,96435.0
2016-01-11 10:05:00,20.91,20.91,20.86,20.89,79744.0,16.4297,16.4297,16.3904,16.414,79744.0
2016-01-11 10:10:00,20.9,20.92,20.88,20.89,119385.0,16.4219,16.4376,16.4062,16.414,119385.0
2016-01-11 10:15:00,20.89,20.9,20.81,20.82,188314.0,16.414,16.4219,16.3511,16.359,188314.0
2016-01-11 10:20:00,20.82,20.89,20.81,20.89,139602.0,16.359,16.414,16.3511,16.414,139602.0
2016-01-11 10:25:00,20.89,20.89,20.84,20.84,65991.0,16.414,16.414,16.3747,16.3747,65991.0
2016-01-11 10:30:00,20.85,20.89,20.83,20.88,89225.0,16.3826,16.414,16.3669,16.4062,89225.0
2016-01-11 10:35:00,20.88,20.9,20.86,20.86,99263.0,16.4062,16.4219,16.3904,16.3904,99263.0
2016-01-11 10:40:00,20.87,20.87,20.84,20.87,101506.0,16.3983,16.3983,16.3747,16.3983,101506.0
2016-01-11 10:45:00,20.86,20.86,20.83,20.86,111397.0,16.3904,16.3904,16.3669,16.3904,111397.0
2016-01-11 10:50:00,20.86,20.89,20.82,20.83,105720.0,16.3904,16.414,16.359,16.3669,105720.0
2016-01-11 10:55:00,20.83,20.84,20.78,20.8,64991.0,16.3669,16.3747,16.3276,16.3433,64991.0
2016-01-11 11:00:00,20.8,20.81,20.79,20.8,42467.0,16.3433,16.3511,16.3354,16.3433,42467.0
2016-01-11 11:05:00,20.8,20.81,20.77,20.79,76304.0,16.3433,16.3511,16.3197,16.3354,76304.0
2016-01-11 11:10:00,20.8,20.83,20.8,20.83,102459.0,16.3433,16.3669,16.3433,16.3669,102459.0
2016-01-11 11:15:00,20.82,20.85,20.81,20.82,100583.0,16.359,16.3826,16.3511,16.359,100583.0
2016-01-11 11:20:00,20.82,20.86,20.81,20.85,57479.0,16.359,16.3904,16.3511,16.3826,57479.0
2016-01-11 11:25:00,20.84,20.85,20.81,20.82,117788.0,16.3747,16.3826,16.3511,16.359,117788.0
2016-01-11 11:30:00,20.82,20.82,20.78,20.81,58598.0,16.359,16.359,16.3276,16.3511,58598.0
2016-01-11 11:35:00,20.8,20.86,20.79,20.84,56722.0,16.3433,16.3904,16.3354,16.3747,56722.0
2016-01-11 11:40:00,20.85,20.91,20.84,20.86,50986.0,16.3826,16.4297,16.3747,16.3904,50986.0
2016-01-11 11:45:00,20.86,20.89,20.85,20.86,38189.0,16.3904,16.414,16.3826,16.3904,38189.0
2016-01-11 11:50:00,20.88,20.9,20.86,20.89,55572.0,16.4062,16.4219,16.3904,16.414,55572.0
2016-01-11 11:55:00,20.89,20.89,20.85,20.86,53497.0,16.414,16.414,16.3826,16.3904,53497.0
2016-01-11 12:00:00,20.86,20.87,20.82,20.83,86046.0,16.3904,16.3983,16.359,16.3669,86046.0
2016-01-11 12:05:00,20.84,20.85,20.81,20.83,95976.0,16.3747,16.3826,16.3511,16.3669,95976.0
2016-01-11 12:10:00,20.83,20.85,20.82,20.84,88480.0,16.3669,16.3826,16.359,16.3747,88480.0
2016-01-11 12:15:00,20.84,20.84,20.79,20.79,81569.0,16.3747,16.3747,16.3354,16.3354,81569.0
2016-01-11 12:20:00,20.79,20.8,20.77,20.79,84351.0,16.3354,16.3433,16.3197,16.3354,84351.0
2016-01-11 12:25:00,20.79,20.79,20.76,20.78,29691.0,16.3354,16.3354,16.3119,16.3276,29691.0
2016-01-11 12:30:00,20.78,20.8,20.77,20.78,25983.0,16.3276,16.3433,16.3197,16.3276,25983.0
2016-01-11 12:35:00,20.78,20.78,20.75,20.75,28226.0,16.3276,16.3276,16.304,16.304,28226.0
2016-01-11 12:40:00,20.75,20.77,20.72,20.77,31462.0,16.304,16.3197,16.2804,16.3197,31462.0
2016-01-11 12:45:00,20.76,20.79,20.75,20.78,29785.0,16.3119,16.3354,16.304,16.3276,29785.0
2016-01-11 12:50:00,20.78,20.81,20.77,20.78,49313.0,16.3276,16.3511,16.3197,16.3276,49313.0
2016-01-11 12:55:00,20.79,20.79,20.76,20.77,55007.0,16.3354,16.3354,16.3119,16.3197,55007.0
2016-01-11 13:00:00,20.77,20.82,20.77,20.82,117735.0,16.3197,16.359,16.3197,16.359,117735.0
2016-01-11 13:05:00,20.82,20.84,20.8,20.81,36481.0,16.359,16.3747,16.3433,16.3511,36481.0
2016-01-11 13:10:00,20.81,20.81,20.75,20.77,47286.0,16.3511,16.3511,16.304,16.3197,47286.0
2016-01-11 13:15:00,20.77,20.8,20.75,20.8,75518.0,16.3197,16.3433,16.304,16.3433,75518.0
2016-01-11 13:20:00,20.79,20.82,20.77,20.79,65209.0,16.3354,16.359,16.3197,16.3354,65209.0
2016-01-11 13:25:00,20.79,20.79,20.74,20.74,50046.0,16.3354,16.3354,16.2961,16.2961,50046.0
2016-01-11 13:30:00,20.75,20.79,20.75,20.79,92420.0,16.304,16.3354,16.304,16.3354,92420.0
2016-01-11 13:35:00,20.79,20.8,20.74,20.76,39317.0,16.3354,16.3433,16.2961,16.3119,39317.0
2016-01-11 13:40:00,20.77,20.78,20.76,20.76,44707.0,16.3197,16.3276,16.3119,16.3119,44707.0
2016-01-11 13:45:00,20.77,20.78,20.71,20.72,47838.0,16.3197,16.3276,16.2726,16.2804,47838.0
2016-01-11 13:50:00,20.73,20.73,20.7,20.73,36957.0,16.2883,16.2883,16.2647,16.2883,36957.0
2016-01-11 13:55:00,20.73,20.74,20.73,20.73,17642.0,16.2883,16.2961,16.2883,16.2883,17642.0
2016-01-11 14:00:00,20.74,20.78,20.71,20.77,77175.0,16.2961,16.3276,16.2726,16.3197,77175.0
2016-01-11 14:05:00,20.76,20.79,20.76,20.78,38638.0,16.3119,16.3354,16.3119,16.3276,38638.0
2016-01-11 14:10:00,20.78,20.83,20.77,20.77,35402.0,16.3276,16.3669,16.3197,16.3197,35402.0
2016-01-11 14:15:00,20.77,20.83,20.77,20.81,53580.0,16.3197,16.3669,16.3197,16.3511,53580.0
2016-01-11 14:20:00,20.82,20.82,20.78,20.81,65452.0,16.359,16.359,16.3276,16.3511,65452.0
2016-01-11 14:25:00,20.8,20.88,20.8,20.85,104037.0,16.3433,16.4062,16.3433,16.3826,104037.0
2016-01-11 14:30:00,20.86,20.89,20.85,20.86,56837.0,16.3904,16.414,16.3826,16.3904,56837.0
2016-01-11 14:35:00,20.86,20.88,20.83,20.88,35857.0,16.3904,16.4062,16.3669,16.4062,35857.0
2016-01-11 14:40:00,20.89,20.91,20.86,20.89,76881.0,16.414,16.4297,16.3904,16.414,76881.0
2016-01-11 14:45:00,20.9,20.9,20.86,20.89,139080.0,16.4219,16.4219,16.3904,16.414,139080.0
2016-01-11 14:50:00,20.89,20.89,20.86,20.86,79281.0,16.414,16.414,16.3904,16.3904,79281.0
2016-01-11 14:55:00,20.87,20.89,20.85,20.88,86332.0,16.3983,16.414,16.3826,16.4062,86332.0
2016-01-11 15:00:00,20.88,20.89,20.86,20.88,58640.0,16.4062,16.414,16.3904,16.4062,58640.0
2016-01-11 15:05:00,20.88,20.89,20.86,20.88,241137.0,16.4062,16.414,16.3904,16.4062,241137.0
2016-01-11 15:10:00,20.88,20.88,20.8,20.83,649404.0,16.4062,16.4062,16.3433,16.3669,649404.0
2016-01-11 15:15:00,20.82,20.83,20.79,20.82,156934.0,16.359,16.3669,16.3354,16.359,156934.0
2016-01-11 15:20:00,20.81,20.87,20.8,20.86,174653.0,16.3511,16.3983,16.3433,16.3904,174653.0
2016-01-11 15:25:00,20.86,20.93,20.86,20.9,273234.0,16.3904,16.4454,16.3904,16.4219,273234.0
2016-01-11 15:30:00,20.91,20.99,20.9,20.98,410225.0,16.4297,16.4926,16.4219,16.4847,410225.0
2016-01-11 15:35:00,20.98,20.98,20.93,20.95,238659.0,16.4847,16.4847,16.4454,16.4612,238659.0
2016-01-11 15:40:00,20.95,20.98,20.93,20.97,224937.0,16.4612,16.4847,16.4454,16.4769,224937.0
2016-01-11 15:45:00,20.96,20.97,20.91,20.92,261450.0,16.469,16.4769,16.4297,16.4376,261450.0
2016-01-11 15:50:00,20.92,20.95,20.91,20.92,274141.0,16.4376,16.4612,16.4297,16.4376,274141.0
2016-01-11 15:55:00,20.93,20.94,20.92,20.92,457598.0,16.4454,16.4533,16.4376,16.4376,457598.0
2016-01-12 09:30:00,21.23,21.24,21.11,21.12,510606.0,16.6812,16.689,16.5869,16.5947,510606.0
2016-01-12 09:35:00,21.13,21.15,20.98,21.01,319559.0,16.6026,16.6183,16.4847,16.5083,319559.0
2016-01-12 09:40:00,21.01,21.05,20.95,20.96,534686.0,16.5083,16.5397,16.4612,16.469,534686.0
2016-01-12 09:45:00,20.97,21.01,20.89,20.97,274983.0,16.4769,16.5083,16.414,16.4769,274983.0
2016-01-12 09:50:00,20.97,21.01,20.93,20.93,242795.0,16.4769,16.5083,16.4454,16.4454,242795.0
2016-01-12 09:55:00,20.94,20.95,20.78,20.84,413091.0,16.4533,16.4612,16.3276,16.3747,413091.0
2016-01-12 10:00:00,20.85,20.89,20.69,20.74,391996.0,16.3826,16.414,16.2569,16.2961,391996.0
2016-01-12 10:05:00,20.73,20.78,20.69,20.69,146436.0,16.2883,16.3276,16.2569,16.2569,146436.0
2016-01-12 10:10:00,20.7,20.81,20.69,20.77,217895.0,16.2647,16.3511,16.2569,16.3197,217895.0
2016-01-12 10:15:00,20.77,20.79,20.71,20.78,209443.0,16.3197,16.3354,16.2726,16.3276,209443.0
2016-01-12 10:20:00,20.77,20.87,20.75,20.79,192472.0,16.3197,16.3983,16.304,16.3354,192472.0
2016-01-12 10:25:00,20.79,20.84,20.79,20.82,105800.0,16.3354,16.3747,16.3354,16.359,105800.0
2016-01-12 10:30:00,20.82,20.88,20.82,20.88,133898.0,16.359,16.4062,16.359,16.4062,133898.0
2016-01-12 10:35:00,20.87,20.89,20.81,20.82,86849.0,16.3983,16.414,16.3511,16.359,86849.0
2016-01-12 10:40:00,20.81,20.83,20.79,20.82,98508.0,16.3511,16.3669,16.3354,16.359,98508.0
2016-01-12 10:45:00,20.82,20.82,20.73,20.74,66174.0,16.359,16.359,16.2883,16.2961,66174.0
2016-01-12 10:50:00,20.75,20.77,20.73,20.75,64183.0,16.304,16.3197,16.2883,16.304,64183.0
2016-01-12 10:55:00,20.75,20.79,20.74,20.79,56512.0,16.304,16.3354,16.2961,16.3354,56512.0
2016-01-12 11:00:00,20.79,20.79,20.73,20.77,73803.0,16.3354,16.3354,16.2883,16.3197,73803.0
2016-01-12 11:05:00,20.76,20.78,20.75,20.75,75080.0,16.3119,16.3276,16.304,16.304,75080.0
2016-01-12 11:10:00,20.75,20.77,20.73,20.74,89457.0,16.304,16.3197,16.2883,16.2961,89457.0
2016-01-12 11:15:00,20.74,20.76,20.71,20.76,59724.0,16.2961,16.3119,16.2726,16.3119,59724.0
2016-01-12 11:20:00,20.76,20.76,20.73,20.73,23061.0,16.3119,16.3119,16.2883,16.2883,23061.0
2016-01-12 11:25:00,20.73,20.75,20.7,20.74,72661.0,16.2883,16.304,16.2647,16.2961,72661.0
2016-01-12 11:30:00,20.73,20.75,20.71,20.75,65629.0,16.2883,16.304,16.2726,16.304,65629.0
2016-01-12 11:35:00,20.74,20.75,20.65,20.66,92249.0,16.2961,16.304,16.2254,16.2333,92249.0
2016-01-12 11:40:00,20.66,20.73,20.66,20.73,58081.0,16.2333,16.2883,16.2333,16.2883,58081.0
2016-01-12 11:45:00,20.72,20.72,20.67,20.69,78010.0,16.2804,16.2804,16.2411,16.2569,78010.0
2016-01-12 11:50:00,20.7,20.71,20.67,20.68,52627.0,16.2647,16.2726,16.2411,16.249,52627.0
2016-01-12 11:55:00,20.68,20.71,20.66,20.68,67453.0,16.249,16.2726,16.2333,16.249,67453.0
2016-01-12 12:00:00,20.67,20.69,20.65,20.69,44662.0,16.2411,16.2569,16.2254,16.2569,44662.0
2016-01-12 12:05:00,20.69,20.72,20.66,20.7,93386.0,16.2569,16.2804,16.2333,16.2647,93386.0
2016-01-12 12:10:00,20.7,20.7,20.66,20.68,32045.0,16.2647,16.2647,16.2333,16.249,32045.0
2016-01-12 12:15:00,20.68,20.7,20.65,20.66,37428.0,16.249,16.2647,16.2254,16.2333,37428.0
2016-01-12 12:20:00,20.66,20.67,20.62,20.63,48514.0,16.2333,16.2411,16.2019,16.2097,48514.0
2016-01-12 12:25:00,20.63,20.67,20.63,20.64,33471.0,16.2097,16.2411,16.2097,16.2176,33471.0
2016-01-12 12:30:00,20.64,20.65,20.61,20.63,153843.0,16.2176,16.2254,16.194,16.2097,153843.0
2016-01-12 12:35:00,20.62,20.65,20.6,20.64,168283.0,16.2019,16.2254,16.1861,16.2176,168283.0
2016-01-12 12:40:00,20.64,20.67,20.61,20.61,78209.0,16.2176,16.2411,16.194,16.194,78209.0
2016-01-12 12:45:00,20.61,20.65,20.61,20.63,56705.0,16.194,16.2254,16.194,16.2097,56705.0
2016-01-12 12:50:00,20.63,20.66,20.62,20.66,45233.0,16.2097,16.2333,16.2019,16.2333,45233.0
2016-01-12 12:55:00,20.65,20.66,20.61,20.63,41087.0,16.2254,16.2333,16.194,16.2097,41087.0
2016-01-12 13:00:00,20.63,20.66,20.62,20.65,45355.0,16.2097,16.2333,16.2019,16.2254,45355.0
2016-01-12 13:05:00,20.64,20.66,20.63,20.65,57999.0,16.2176,16.2333,16.2097,16.2254,57999.0
2016-01-12 13:10:00,20.65,20.71,20.64,20.7,47421.0,16.2254,16.2726,16.2176,16.2647,47421.0
2016-01-12 13:15:00,20.69,20.7,20.66,20.67,35270.0,16.2569,16.2647,16.2333,16.2411,35270.0
2016-01-12 13:20:00,20.67,20.67,20.64,20.65,96069.0,16.2411,16.2411,16.2176,16.2254,96069.0
2016-01-12 13:25:00,20.64,20.66,20.63,20.63,65724.0,16.2176,16.2333,16.2097,16.2097,65724.0
2016-01-12 13:30:00,20.63,20.66,20.63,20.65,72737.0,16.2097,16.2333,16.2097,16.2254,72737.0
2016-01-12 13:35:00,20.65,20.66,20.62,20.63,46000.0,16.2254,16.2333,16.2019,16.2097,46000.0
2016-01-12 13:40:00,20.63,20.66,20.62,20.66,63682.0,16.2097,16.2333,16.2019,16.2333,63682.0
2016-01-12 13:45:00,20.66,20.68,20.63,20.65,87249.0,16.2333,16.249,16.2097,16.2254,87249.0
2016-01-12 13:50:00,20.65,20.67,20.64,20.65,44680.0,16.2254,16.2411,16.2176,16.2254,44680.0
2016-01-12 13:55:00,20.64,20.66,20.62,20.62,50005.0,16.2176,16.2333,16.2019,16.2019,50005.0
2016-01-12 14:00:00,20.63,20.63,20.54,20.55,269642.0,16.2097,16.2097,16.139,16.1469,269642.0
2016-01-12 14:05:00,20.54,20.57,20.51,20.55,371143.0,16.139,16.1626,16.1154,16.1469,371143.0
2016-01-12 14:10:00,20.56,20.6,20.55,20.57,69125.0,16.1547,16.1861,16.1469,16.1626,69125.0
2016-01-12 14:15:00,20.57,20.57,20.53,20.55,163782.0,16.1626,16.1626,16.1311,16.1469,163782.0
2016-01-12 14:20:00,20.54,20.6,20.53,20.59,51989.0,16.139,16.1861,16.1311,16.1783,51989.0
2016-01-12 14:25:00,20.59,20.61,20.58,20.6,100752.0,16.1783,16.194,16.1704,16.1861,100752.0
2016-01-12 14:30:00,20.6,20.65,20.59,20.65,91786.0,16.1861,16.2254,16.1783,16.2254,91786.0
2016-01-12 14:35:00,20.64,20.66,20.63,20.64,112249.0,16.2176,16.2333,16.2097,16.2176,112249.0
2016-01-12 14:40:00,20.64,20.65,20.6,20.61,87378.0,16.2176,16.2254,16.1861,16.194,87378.0
2016-01-12 14:45:00,20.6,20.63,20.59,20.6,80452.0,16.1861,16.2097,16.1783,16.1861,80452.0
2016-01-12 14:50:00,20.6,20.66,20.58,20.66,89313.0,16.1861,16.2333,16.1704,16.2333,89313.0
2016-01-12 14:55:00,20.66,20.66,20.63,20.64,81446.0,16.2333,16.2333,16.2097,16.2176,81446.0
2016-01-12 15:00:00,20.65,20.65,20.59,20.64,165079.0,16.2254,16.2254,16.1783,16.2176,165079.0
2016-01-12 15:05:00,20.64,20.65,20.61,20.62,124952.0,16.2176,16.2254,16.194,16.2019,124952.0
2016-01-12 15:10:00,20.63,20.65,20.61,20.63,170340.0,16.2097,16.2254,16.194,16.2097,170340.0
2016-01-12 15:15:00,20.63,20.66,20.62,20.66,129742.0,16.2097,16.2333,16.2019,16.2333,129742.0
2016-01-12 15:20:00,20.66,20.69,20.65,20.69,137272.0,16.2333,16.2569,16.2254,16.2569,137272.0
2016-01-12 15:25:00,20.69,20.75,20.68,20.71,185728.0,16.2569,16.304,16.249,16.2726,185728.0
2016-01-12 15:30:00,20.71,20.73,20.68,20.71,236372.0,16.2726,16.2883,16.249,16.2726,236372.0
2016-01-12 15:35:00,20.71,20.76,20.7,20.7,158511.0,16.2726,16.3119,16.2647,16.2647,158511.0
2016-01-12 15:40:00,20.71,20.79,20.7,20.78,256136.0,16.2726,16.3354,16.2647,16.3276,256136.0
2016-01-12 15:45:00,20.79,20.8,20.75,20.77,379768.0,16.3354,16.3433,16.304,16.3197,379768.0
2016-01-12 15:50:00,20.77,20.78,20.75,20.76,172102.0,16.3197,16.3276,16.304,16.3119,172102.0
2016-01-12 15:55:00,20.76,20.79,20.75,20.76,683613.0,16.3119,16.3354,16.304,16.3119,683613.0
2016-01-13 09:30:00,20.9,20.98,20.86,20.98,175541.0,16.4219,16.4847,16.3904,16.4847,175541.0
2016-01-13 09:35:00,20.98,21.06,20.97,21.06,134050.0,16.4847,16.5476,16.4769,16.5476,134050.0
2016-01-13 09:40:00,21.06,21.07,21.0,21.02,54289.0,16.5476,16.5554,16.5004,16.5162,54289.0
2016-01-13 09:45:00,21.02,21.04,20.98,21.0,110440.0,16.5162,16.5319,16.4847,16.5004,110440.0
2016-01-13 09:50:00,21.0,21.02,20.97,20.98,156421.0,16.5004,16.5162,16.4769,16.4847,156421.0
2016-01-13 09:55:00,20.98,21.05,20.96,21.01,91636.0,16.4847,16.5397,16.469,16.5083,91636.0
2016-01-13 10:00:00,21.01,21.06,20.99,21.01,264247.0,16.5083,16.5476,16.4926,16.5083,264247.0
2016-01-13 10:05:00,21.01,21.06,20.98,21.06,94499.0,16.5083,16.5476,16.4847,16.5476,94499.0
2016-01-13 10:10:00,21.06,21.07,20.99,21.0,65331.0,16.5476,16.5554,16.4926,16.5004,65331.0
2016-01-13 10:15:00,21.0,21.01,20.97,21.0,51255.0,16.5004,16.5083,16.4769,16.5004,51255.0
2016-01-13 10:20:00,21.0,21.03,20.96,21.03,128972.0,16.5004,16.524,16.469,16.524,128972.0
2016-01-13 10:25:00,21.02,21.04,21.0,21.04,69012.0,16.5162,16.5319,16.5004,16.5319,69012.0
2016-01-13 10:30:00,21.03,21.04,20.92,20.94,212729.0,16.524,16.5319,16.4376,16.4533,212729.0
2016-01-13 10:35:00,20.94,21.0,20.94,20.96,152662.0,16.4533,16.5004,16.4533,16.469,152662.0
2016-01-13 10:40:00,20.96,21.0,20.96,20.97,86422.0,16.469,16.5004,16.469,16.4769,86422.0
2016-01-13 10:45:00,20.98,20.99,20.95,20.98,49112.0,16.4847,16.4926,16.4612,16.4847,49112.0
2016-01-13 10:50:00,20.99,21.02,20.97,20.98,58491.0,16.4926,16.5162,16.4769,16.4847,58491.0
2016-01-13 10:55:00,21.0,21.0,20.94,20.96,93263.0,16.5004,16.5004,16.4533,16.469,93263.0
2016-01-13 11:00:00,20.96,20.96,20.91,20.91,76840.0,16.469,16.469,16.4297,16.4297,76840.0
2016-01-13 11:05:00,20.91,20.92,20.84,20.84,76150.0,16.4297,16.4376,16.3747,16.3747,76150.0
2016-01-13 11:10:00,20.84,20.92,20.84,20.9,71277.0,16.3747,16.4376,16.3747,16.4219,71277.0
2016-01-13 11:15:00,20.9,20.94,20.9,20.93,35907.0,16.4219,16.4533,16.4219,16.4454,35907.0
2016-01-13 11:20:00,20.93,20.94,20.87,20.88,47166.0,16.4454,16.4533,16.3983,16.4062,47166.0
2016-01-13 11:25:00,20.89,20.89,20.83,20.85,99574.0,16.414,16.414,16.3669,16.3826,99574.0
2016-01-13 11:30:00,20.86,20.87,20.83,20.85,355109.0,16.3904,16.3983,16.3669,16.3826,355109.0
2016-01-13 11:35:00,20.86,20.87,20.81,20.81,209114.0,16.3904,16.3983,16.3511,16.3511,209114.0
2016-01-13 11:40:00,20.82,20.82,20.77,20.77,101156.0,16.359,16.359,16.3197,16.3197,101156.0
2016-01-13 11:45:00,20.77,20.78,20.74,20.74,104149.0,16.3197,16.3276,16.2961,16.2961,104149.0
2016-01-13 11:50:00,20.74,20.75,20.71,20.73,216869.0,16.2961,16.304,16.2726,16.2883,216869.0
2016-01-13 11:55:00,20.73,20.73,20.68,20.69,65271.0,16.2883,16.2883,16.249,16.2569,65271.0
2016-01-13 12:00:00,20.68,20.71,20.68,20.69,116079.0,16.249,16.2726,16.249,16.2569,116079.0
2016-01-13 12:05:00,20.7,20.7,20.67,20.69,111647.0,16.2647,16.2647,16.2411,16.2569,111647.0
2016-01-13 12:10:00,20.69,20.71,20.68,20.71,86788.0,16.2569,16.2726,16.249,16.2726,86788.0
2016-01-13 12:15:00,20.7,20.71,20.68,20.69,86685.0,16.2647,16.2726,16.249,16.2569,86685.0
2016-01-13 12:20:00,20.69,20.71,20.65,20.7,248713.0,16.2569,16.2726,16.2254,16.2647,248713.0
2016-01-13 12:25:00,20.7,20.71,20.68,20.69,91894.0,16.2647,16.2726,16.249,16.2569,91894.0
2016-01-13 12:30:00,20.69,20.69,20.64,20.66,409671.0,16.2569,16.2569,16.2176,16.2333,409671.0
2016-01-13 12:35:00,20.66,20.71,20.65,20.67,262730.0,16.2333,16.2726,16.2254,16.2411,262730.0
2016-01-13 12:40:00,20.67,20.69,20.66,20.66,257797.0,16.2411,16.2569,16.2333,16.2333,257797.0
2016-01-13 12:45:00,20.66,20.68,20.66,20.67,138428.0,16.2333,16.249,16.2333,16.2411,138428.0
2016-01-13 12:50:00,20.66,20.67,20.66,20.67,31723.0,16.2333,16.2411,16.2333,16.2411,31723.0
2016-01-13 12:55:00,20.66,20.69,20.66,20.68,75589.0,16.2333,16.2569,16.2333,16.249,75589.0
2016-01-13 13:00:00,20.68,20.69,20.67,20.69,47389.0,16.249,16.2569,16.2411,16.2569,47389.0
2016-01-13 13:05:00,20.68,20.73,20.68,20.71,50835.0,16.249,16.2883,16.249,16.2726,50835.0
2016-01-13 13:10:00,20.71,20.74,20.71,20.74,40111.0,16.2726,16.2961,16.2726,16.2961,40111.0
2016-01-13 13:15:00,20.73,20.74,20.71,20.71,60245.0,16.2883,16.2961,16.2726,16.2726,60245.0
2016-01-13 13:20:00,20.71,20.72,20.67,20.69,94449.0,16.2726,16.2804,16.2411,16.2569,94449.0
2016-01-13 13:25:00,20.68,20.7,20.68,20.68,26471.0,16.249,16.2647,16.249,16.249,26471.0
2016-01-13 13:30:00,20.69,20.69,20.67,20.68,51762.0,16.2569,16.2569,16.2411,16.249,51762.0
2016-01-13 13:35:00,20.69,20.71,20.66,20.67,57980.0,16.2569,16.2726,16.2333,16.2411,57980.0
2016-01-13 13:40:00,20.66,20.68,20.65,20.68,142384.0,16.2333,16.249,16.2254,16.249,142384.0
2016-01-13 13:45:00,20.68,20.69,20.66,20.66,175726.0,16.249,16.2569,16.2333,16.2333,175726.0
2016-01-13 13:50:00,20.66,20.67,20.62,20.64,158054.0,16.2333,16.2411,16.2019,16.2176,158054.0
2016-01-13 13:55:00,20.64,20.64,20.6,20.61,127967.0,16.2176,16.2176,16.1861,16.194,127967.0
2016-01-13 14:00:00,20.6,20.66,20.59,20.59,185854.0,16.1861,16.2333,16.1783,16.1783,185854.0
2016-01-13 14:05:00,20.58,20.61,20.57,20.61,72112.0,16.1704,16.194,16.1626,16.194,72112.0
2016-01-13 14:10:00,20.61,20.62,20.59,20.6,110626.0,16.194,16.2019,16.1783,16.1861,110626.0
2016-01-13 14:15:00,20.6,20.61,20.57,20.59,177639.0,16.1861,16.194,16.1626,16.1783,177639.0
2016-01-13 14:20:00,20.59,20.61,20.56,20.6,119630.0,16.1783,16.194,16.1547,16.1861,119630.0
2016-01-13 14:25:00,20.61,20.61,20.57,20.61,56886.0,16.194,16.194,16.1626,16.194,56886.0
2016-01-13 14:30:00,20.6,20.6,20.51,20.52,153652.0,16.1861,16.1861,16.1154,16.1233,153652.0
2016-01-13 14:35:00,20.52,20.56,20.52,20.54,72024.0,16.1233,16.1547,16.1233,16.139,72024.0
2016-01-13 14:40:00,20.54,20.54,20.45,20.46,170796.0,16.139,16.139,16.0683,16.0761,170796.0
2016-01-13 14:45:00,20.46,20.51,20.46,20.5,83901.0,16.0761,16.1154,16.0761,16.1076,83901.0
2016-01-13 14:50:00,20.51,20.56,20.51,20.55,136556.0,16.1154,16.1547,16.1154,16.1469,136556.0
2016-01-13 14:55:00,20.55,20.57,20.54,20.57,75622.0,16.1469,16.1626,16.139,16.1626,75622.0
2016-01-13 15:00:00,20.57,20.59,20.54,20.57,168477.0,16.1626,16.1783,16.139,16.1626,168477.0
2016-01-13 15:05:00,20.57,20.59,20.56,20.56,85019.0,16.1626,16.1783,16.1547,16.1547,85019.0
2016-01-13 15:10:00,20.55,20.56,20.52,20.53,157274.0,16.1469,16.1547,16.1233,16.1311,157274.0
2016-01-13 15:15:00,20.53,20.6,20.52,20.56,173196.0,16.1311,16.1861,16.1233,16.1547,173196.0
2016-01-13 15:20:00,20.56,20.58,20.55,20.57,101085.0,16.1547,16.1704,16.1469,16.1626,101085.0
2016-01-13 15:25:00,20.57,20.59,20.53,20.54,219805.0,16.1626,16.1783,16.1311,16.139,219805.0
2016-01-13 15:30:00,20.53,20.55,20.52,20.53,173090.0,16.1311,16.1469,16.1233,16.1311,173090.0
2016-01-13 15:35:00,20.53,20.54,20.48,20.5,457656.0,16.1311,16.139,16.0919,16.1076,457656.0
2016-01-13 15:40:00,20.5,20.54,20.47,20.48,372207.0,16.1076,16.139,16.084,16.0919,372207.0
2016-01-13 15:45:00,20.47,20.53,20.47,20.51,373602.0,16.084,16.1311,16.084,16.1154,373602.0
2016-01-13 15:50:00,20.51,20.51,20.5,20.51,342003.0,16.1154,16.1154,16.1076,16.1154,342003.0
2016-01-13 15:55:00,20.5,20.52,20.48,20.48,1256374.0,16.1076,16.1233,16.0919,16.0919,1256374.0
2016-01-14 09:30:00,20.73,21.37,20.7,21.05,812059.0,16.2883,16.7912,16.2647,16.5397,812059.0
2016-01-14 09:35:00,21.05,21.07,21.0,21.05,285856.0,16.5397,16.5554,16.5004,16.5397,285856.0
2016-01-14 09:40:00,21.05,21.18,21.0,21.12,393379.0,16.5397,16.6419,16.5004,16.5947,393379.0
2016-01-14 09:45:00,21.13,21.17,21.07,21.13,300421.0,16.6026,16.634,16.5554,16.6026,300421.0
2016-01-14 09:50:00,21.13,21.13,21.08,21.1,356878.0,16.6026,16.6026,16.5633,16.579,356878.0
2016-01-14 09:55:00,21.09,21.17,21.06,21.13,231762.0,16.5712,16.634,16.5476,16.6026,231762.0
2016-01-14 10:00:00,21.13,21.16,21.05,21.11,347032.0,16.6026,16.6262,16.5397,16.5869,347032.0
2016-01-14 10:05:00,21.1,21.14,21.09,21.1,285797.0,16.579,16.6104,16.5712,16.579,285797.0
2016-01-14 10:10:00,21.11,21.25,21.1,21.24,422304.0,16.5869,16.6969,16.579,16.689,422304.0
2016-01-14 10:15:00,21.24,21.27,21.19,21.26,217432.0,16.689,16.7126,16.6497,16.7047,217432.0
2016-01-14 10:20:00,21.27,21.35,21.22,21.34,412395.0,16.7126,16.7754,16.6733,16.7676,412395.0
2016-01-14 10:25:00,21.34,21.42,21.31,21.42,274665.0,16.7676,16.8304,16.744,16.8304,274665.0
2016-01-14 10:30:00,21.42,21.53,21.38,21.42,570092.0,16.8304,16.9169,16.799,16.8304,570092.0
2016-01-14 10:35:00,21.41,21.48,21.37,21.39,241328.0,16.8226,16.8776,16.7912,16.8069,241328.0
2016-01-14 10:40:00,21.39,21.42,21.36,21.39,105737.0,16.8069,16.8304,16.7833,16.8069,105737.0
2016-01-14 10:45:00,21.39,21.4,21.37,21.38,112231.0,16.8069,16.8147,16.7912,16.799,112231.0
2016-01-14 10:50:00,21.38,21.38,21.23,21.23,190839.0,16.799,16.799,16.6812,16.6812,190839.0
2016-01-14 10:55:00,21.23,21.36,21.22,21.3,313100.0,16.6812,16.7833,16.6733,16.7362,313100.0
2016-01-14 11:00:00,21.31,21.33,21.21,21.22,183728.0,16.744,16.7597,16.6654,16.6733,183728.0
2016-01-14 11:05:00,21.21,21.25,21.16,21.16,196419.0,16.6654,16.6969,16.6262,16.6262,196419.0
2016-01-14 11:10:00,21.16,21.21,21.15,21.21,126054.0,16.6262,16.6654,16.6183,16.6654,126054.0
2016-01-14 11:15:00,21.21,21.21,21.1,21.11,256296.0,16.6654,16.6654,16.579,16.5869,256296.0
2016-01-14 11:20:00,21.11,21.17,21.09,21.17,82605.0,16.5869,16.634,16.5712,16.634,82605.0
2016-01-14 11:25:00,21.17,21.25,21.17,21.21,95391.0,16.634,16.6969,16.634,16.6654,95391.0
2016-01-14 11:30:00,21.22,21.25,21.17,21.23,120463.0,16.6733,16.6969,16.634,16.6812,120463.0
2016-01-14 11:35:00,21.22,21.23,21.18,21.21,103720.0,16.6733,16.6812,16.6419,16.6654,103720.0
2016-01-14 11:40:00,21.21,21.26,21.2,21.24,129120.0,16.6654,16.7047,16.6576,16.689,129120.0
2016-01-14 11:45:00,21.24,21.32,21.24,21.31,255641.0,16.689,16.7519,16.689,16.744,255641.0
2016-01-14 11:50:00,21.31,21.34,21.26,21.28,87044.0,16.744,16.7676,16.7047,16.7204,87044.0
2016-01-14 11:55:00,21.28,21.32,21.28,21.31,38638.0,16.7204,16.7519,16.7204,16.744,38638.0
2016-01-14 12:00:00,21.31,21.41,21.31,21.41,191028.0,16.744,16.8226,16.744,16.8226,191028.0
2016-01-14 12:05:00,21.41,21.43,21.38,21.38,110816.0,16.8226,16.8383,16.799,16.799,110816.0
2016-01-14 12:10:00,21.38,21.39,21.34,21.36,44192.0,16.799,16.8069,16.7676,16.7833,44192.0
2016-01-14 12:15:00,21.36,21.4,21.36,21.39,49318.0,16.7833,16.8147,16.7833,16.8069,49318.0
2016-01-14 12:20:00,21.39,21.44,21.39,21.43,80388.0,16.8069,16.8462,16.8069,16.8383,80388.0
2016-01-14 12:25:00,21.43,21.44,21.4,21.4,51629.0,16.8383,16.8462,16.8147,16.8147,51629.0
2016-01-14 12:30:00,21.4,21.44,21.39,21.42,50768.0,16.8147,16.8462,16.8069,16.8304,50768.0
2016-01-14 12:35:00,21.43,21.46,21.42,21.46,46845.0,16.8383,16.8619,16.8304,16.8619,46845.0
2016-01-14 12:40:00,21.46,21.5,21.45,21.48,114818.0,16.8619,16.8933,16.854,16.8776,114818.0
2016-01-14 12:45:00,21.48,21.5,21.46,21.5,259691.0,16.8776,16.8933,16.8619,16.8933,259691.0
2016-01-14 12:50:00,21.5,21.52,21.49,21.52,78809.0,16.8933,16.909,16.8854,16.909,78809.0
2016-01-14 12:55:00,21.52,21.54,21.5,21.5,121443.0,16.909,16.9247,16.8933,16.8933,121443.0
2016-01-14 13:00:00,21.51,21.58,21.5,21.57,59458.0,16.9012,16.9562,16.8933,16.9483,59458.0
2016-01-14 13:05:00,21.58,21.63,21.56,21.61,125241.0,16.9562,16.9955,16.9405,16.9797,125241.0
2016-01-14 13:10:00,21.61,21.65,21.61,21.61,154359.0,16.9797,17.0112,16.9797,16.9797,154359.0
2016-01-14 13:15:00,21.62,21.77,21.61,21.77,261610.0,16.9876,17.1055,16.9797,17.1055,261610.0
2016-01-14 13:20:00,21.77,21.77,21.7,21.7,525074.0,17.1055,17.1055,17.0505,17.0505,525074.0
2016-01-14 13:25:00,21.7,21.75,21.69,21.73,135471.0,17.0505,17.0897,17.0426,17.074,135471.0
2016-01-14 13:30:00,21.72,21.8,21.72,21.8,159989.0,17.0662,17.129,17.0662,17.129,159989.0
2016-01-14 13:35:00,21.79,21.86,21.75,21.77,256459.0,17.1212,17.1762,17.0897,17.1055,256459.0
2016-01-14 13:40:00,21.77,21.8,21.71,21.72,107169.0,17.1055,17.129,17.0583,17.0662,107169.0
2016-01-14 13:45:00,21.73,21.76,21.71,21.75,113435.0,17.074,17.0976,17.0583,17.0897,113435.0
2016-01-14 13:50:00,21.76,21.78,21.75,21.78,114179.0,17.0976,17.1133,17.0897,17.1133,114179.0
2016-01-14 13:55:00,21.78,21.78,21.77,21.78,15612.0,17.1133,17.1133,17.1055,17.1133,15612.0
2016-01-14 14:00:00,21.78,21.78,21.71,21.73,109113.0,17.1133,17.1133,17.0583,17.074,109113.0
2016-01-14 14:05:00,21.74,21.77,21.73,21.75,76735.0,17.0819,17.1055,17.074,17.0897,76735.0
2016-01-14 14:10:00,21.75,21.8,21.74,21.8,115204.0,17.0897,17.129,17.0819,17.129,115204.0
2016-01-14 14:15:00,21.79,21.81,21.76,21.77,146494.0,17.1212,17.1369,17.0976,17.1055,146494.0
2016-01-14 14:20:00,21.77,21.78,21.71,21.75,119908.0,17.1055,17.1133,17.0583,17.0897,119908.0
2016-01-14 14:25:00,21.75,21.77,21.73,21.77,265140.0,17.0897,17.1055,17.074,17.1055,265140.0
2016-01-14 14:30:00,21.76,21.78,21.76,21.78,111342.0,17.0976,17.1133,17.0976,17.1133,111342.0
2016-01-14 14:35:00,21.77,21.79,21.72,21.72,134169.0,17.1055,17.1212,17.0662,17.0662,134169.0
2016-01-14 14:40:00,21.72,21.78,21.71,21.76,105614.0,17.0662,17.1133,17.0583,17.0976,105614.0
2016-01-14 14:45:00,21.76,21.79,21.76,21.78,76042.0,17.0976,17.1212,17.0976,17.1133,76042.0
2016-01-14 14:50:00,21.78,21.81,21.77,21.8,141535.0,17.1133,17.1369,17.1055,17.129,141535.0
2016-01-14 14:55:00,21.81,21.86,21.8,21.84,136742.0,17.1369,17.1762,17.129,17.1605,136742.0
2016-01-14 15:00:00,21.84,21.85,21.83,21.83,50648.0,17.1605,17.1683,17.1526,17.1526,50648.0
2016-01-14 15:05:00,21.84,21.87,21.83,21.85,149645.0,17.1605,17.184,17.1526,17.1683,149645.0
2016-01-14 15:10:00,21.85,21.86,21.78,21.78,184869.0,17.1683,17.1762,17.1133,17.1133,184869.0
2016-01-14 15:15:00,21.79,21.81,21.78,21.81,161545.0,17.1212,17.1369,17.1133,17.1369,161545.0
2016-01-14 15:20:00,21.81,21.86,21.8,21.86,392573.0,17.1369,17.1762,17.129,17.1762,392573.0
2016-01-14 15:25:00,21.86,21.86,21.81,21.81,257725.0,17.1762,17.1762,17.1369,17.1369,257725.0
2016-01-14 15:30:00,21.81,21.82,21.74,21.75,381566.0,17.1369,17.1447,17.0819,17.0897,381566.0
2016-01-14 15:35:00,21.75,21.77,21.74,21.75,265403.0,17.0897,17.1055,17.0819,17.0897,265403.0
2016-01-14 15:40:00,21.75,21.8,21.74,21.79,262600.0,17.0897,17.129,17.0819,17.1212,262600.0
2016-01-14 15:45:00,21.78,21.82,21.76,21.82,454084.0,17.1133,17.1447,17.0976,17.1447,454084.0
2016-01-14 15:50:00,21.82,21.84,21.77,21.77,483218.0,17.1447,17.1605,17.1055,17.1055,483218.0
2016-01-14 15:55:00,21.77,21.83,21.75,21.82,1245859.0,17.1055,17.1526,17.0897,17.1447,1245859.0
2016-01-15 09:30:00,20.56,20.99,20.56,20.96,813367.0,16.1547,16.4926,16.1547,16.469,813367.0
2016-01-15 09:35:00,20.96,21.14,20.94,21.11,373271.0,16.469,16.6104,16.4533,16.5869,373271.0
2016-01-15 09:40:00,21.12,21.17,21.06,21.14,235919.0,16.5947,16.634,16.5476,16.6104,235919.0
2016-01-15 09:45:00,21.14,21.16,21.11,21.13,148527.0,16.6104,16.6262,16.5869,16.6026,148527.0
2016-01-15 09:50:00,21.14,21.19,21.12,21.13,171976.0,16.6104,16.6497,16.5947,16.6026,171976.0
2016-01-15 09:55:00,21.13,21.13,20.96,20.97,131464.0,16.6026,16.6026,16.469,16.4769,131464.0
2016-01-15 10:00:00,20.97,21.05,20.97,21.03,181207.0,16.4769,16.5397,16.4769,16.524,181207.0
2016-01-15 10:05:00,21.03,21.14,21.02,21.1,257518.0,16.524,16.6104,16.5162,16.579,257518.0
2016-01-15 10:10:00,21.1,21.11,21.02,21.08,125250.0,16.579,16.5869,16.5162,16.5633,125250.0
2016-01-15 10:15:00,21.08,21.12,21.06,21.12,81950.0,16.5633,16.5947,16.5476,16.5947,81950.0
2016-01-15 10:20:00,21.12,21.2,21.09,21.18,123771.0,16.5947,16.6576,16.5712,16.6419,123771.0
2016-01-15 10:25:00,21.18,21.21,21.14,21.15,243786.0,16.6419,16.6654,16.6104,16.6183,243786.0
2016-01-15 10:30:00,21.14,21.22,21.13,21.16,129256.0,16.6104,16.6733,16.6026,16.6262,129256.0
2016-01-15 10:35:00,21.16,21.2,21.15,21.2,67678.0,16.6262,16.6576,16.6183,16.6576,67678.0
2016-01-15 10:40:00,21.2,21.25,21.16,21.19,132465.0,16.6576,16.6969,16.6262,16.6497,132465.0
2016-01-15 10:45:00,21.18,21.21,21.15,21.2,55654.0,16.6419,16.6654,16.6183,16.6576,55654.0
2016-01-15 10:50:00,21.21,21.22,21.13,21.14,87994.0,16.6654,16.6733,16.6026,16.6104,87994.0
2016-01-15 10:55:00,21.13,21.14,21.02,21.05,112913.0,16.6026,16.6104,16.5162,16.5397,112913.0
2016-01-15 11:00:00,21.04,21.08,21.01,21.07,102281.0,16.5319,16.5633,16.5083,16.5554,102281.0
2016-01-15 11:05:00,21.07,21.09,21.04,21.07,111748.0,16.5554,16.5712,16.5319,16.5554,111748.0
2016-01-15 11:10:00,21.07,21.08,21.02,21.05,123666.0,16.5554,16.5633,16.5162,16.5397,123666.0
2016-01-15 11:15:00,21.04,21.11,21.04,21.07,111134.0,16.5319,16.5869,16.5319,16.5554,111134.0
2016-01-15 11:20:00,21.07,21.09,21.04,21.08,78781.0,16.5554,16.5712,16.5319,16.5633,78781.0
2016-01-15 11:25:00,21.09,21.18,21.08,21.18,109689.0,16.5712,16.6419,16.5633,16.6419,109689.0
2016-01-15 11:30:00,21.18,21.23,21.14,21.23,92817.0,16.6419,16.6812,16.6104,16.6812,92817.0
2016-01-15 11:35:00,21.23,21.23,21.17,21.17,57992.0,16.6812,16.6812,16.634,16.634,57992.0
2016-01-15 11:40:00,21.17,21.19,21.15,21.16,110752.0,16.634,16.6497,16.6183,16.6262,110752.0
2016-01-15 11:45:00,21.16,21.21,21.15,21.2,79440.0,16.6262,16.6654,16.6183,16.6576,79440.0
2016-01-15 11:50:00,21.19,21.22,21.16,21.16,69270.0,16.6497,16.6733,16.6262,16.6262,69270.0
2016-01-15 11:55:00,21.15,21.17,21.11,21.14,71307.0,16.6183,16.634,16.5869,16.6104,71307.0
2016-01-15 12:00:00,21.14,21.17,21.13,21.14,49185.0,16.6104,16.634,16.6026,16.6104,49185.0
2016-01-15 12:05:00,21.14,21.14,21.05,21.09,102725.0,16.6104,16.6104,16.5397,16.5712,102725.0
2016-01-15 12:10:00,21.09,21.14,21.09,21.11,51568.0,16.5712,16.6104,16.5712,16.5869,51568.0
2016-01-15 12:15:00,21.11,21.11,21.05,21.05,41381.0,16.5869,16.5869,16.5397,16.5397,41381.0
2016-01-15 12:20:00,21.05,21.07,21.02,21.05,60850.0,16.5397,16.5554,16.5162,16.5397,60850.0
2016-01-15 12:25:00,21.05,21.06,20.98,21.0,211097.0,16.5397,16.5476,16.4847,16.5004,211097.0
2016-01-15 12:30:00,21.0,21.0,20.91,20.92,174101.0,16.5004,16.5004,16.4297,16.4376,174101.0
2016-01-15 12:35:00,20.92,20.94,20.89,20.92,67195.0,16.4376,16.4533,16.414,16.4376,67195.0
2016-01-15 12:40:00,20.91,20.99,20.89,20.98,75245.0,16.4297,16.4926,16.414,16.4847,75245.0
2016-01-15 12:45:00,20.98,21.05,20.97,21.05,132016.0,16.4847,16.5397,16.4769,16.5397,132016.0
2016-01-15 12:50:00,21.05,21.09,20.98,21.07,291483.0,16.5397,16.5712,16.4847,16.5554,291483.0
2016-01-15 12:55:00,21.08,21.12,21.07,21.12,95344.0,16.5633,16.5947,16.5554,16.5947,95344.0
2016-01-15 13:00:00,21.11,21.12,21.08,21.11,87041.0,16.5869,16.5947,16.5633,16.5869,87041.0
2016-01-15 13:05:00,21.12,21.12,21.03,21.05,55622.0,16.5947,16.5947,16.524,16.5397,55622.0
2016-01-15 13:10:00,21.05,21.12,21.04,21.11,56381.0,16.5397,16.5947,16.5319,16.5869,56381.0
2016-01-15 13:15:00,21.12,21.14,21.1,21.14,63271.0,16.5947,16.6104,16.579,16.6104,63271.0
2016-01-15 13:20:00,21.14,21.15,21.09,21.11,40197.0,16.6104,16.6183,16.5712,16.5869,40197.0
2016-01-15 13:25:00,21.12,21.13,21.07,21.09,64775.0,16.5947,16.6026,16.5554,16.5712,64775.0
2016-01-15 13:30:00,21.08,21.09,21.04,21.08,63486.0,16.5633,16.5712,16.5319,16.5633,63486.0
2016-01-15 13:35:00,21.09,21.11,21.03,21.05,78391.0,16.5712,16.5869,16.524,16.5397,78391.0
2016-01-15 13:40:00,21.05,21.14,21.04,21.13,85697.0,16.5397,16.6104,16.5319,16.6026,85697.0
2016-01-15 13:45:00,21.13,21.13,21.08,21.09,73459.0,16.6026,16.6026,16.5633,16.5712,73459.0
2016-01-15 13:50:00,21.08,21.12,21.06,21.11,95964.0,16.5633,16.5947,16.5476,16.5869,95964.0
2016-01-15 13:55:00,21.11,21.11,21.07,21.1,71075.0,16.5869,16.5869,16.5554,16.579,71075.0
2016-01-15 14:00:00,21.1,21.11,21.08,21.1,61833.0,16.579,16.5869,16.5633,16.579,61833.0
2016-01-15 14:05:00,21.1,21.15,21.09,21.15,46190.0,16.579,16.6183,16.5712,16.6183,46190.0
2016-01-15 14:10:00,21.16,21.21,21.15,21.2,123171.0,16.6262,16.6654,16.6183,16.6576,123171.0
2016-01-15 14:15:00,21.2,21.21,21.13,21.19,150726.0,16.6576,16.6654,16.6026,16.6497,150726.0
2016-01-15 14:20:00,21.19,21.2,21.14,21.15,65437.0,16.6497,16.6576,16.6104,16.6183,65437.0
2016-01-15 14:25:00,21.16,21.17,21.13,21.13,73683.0,16.6262,16.634,16.6026,16.6026,73683.0
2016-01-15 14:30:00,21.14,21.18,21.12,21.17,120925.0,16.6104,16.6419,16.5947,16.634,120925.0
2016-01-15 14:35:00,21.17,21.19,21.12,21.16,161701.0,16.634,16.6497,16.5947,16.6262,161701.0
2016-01-15 14:40:00,21.16,21.24,21.16,21.21,91950.0,16.6262,16.689,16.6262,16.6654,91950.0
2016-01-15 14:45:00,21.2,21.25,21.19,21.23,87669.0,16.6576,16.6969,16.6497,16.6812,87669.0
2016-01-15 14:50:00,21.24,21.24,21.18,21.21,117422.0,16.689,16.689,16.6419,16.6654,117422.0
2016-01-15 14:55:00,21.21,21.28,21.21,21.27,115859.0,16.6654,16.7204,16.6654,16.7126,115859.0
2016-01-15 15:00:00,21.27,21.28,21.21,21.26,116991.0,16.7126,16.7204,16.6654,16.7047,116991.0
2016-01-15 15:05:00,21.25,21.27,21.22,21.22,130047.0,16.6969,16.7126,16.6733,16.6733,130047.0
2016-01-15 15:10:00,21.22,21.23,21.2,21.23,80750.0,16.6733,16.6812,16.6576,16.6812,80750.0
2016-01-15 15:15:00,21.23,21.23,21.14,21.16,119075.0,16.6812,16.6812,16.6104,16.6262,119075.0
2016-01-15 15:20:00,21.16,21.22,21.16,21.21,147994.0,16.6262,16.6733,16.6262,16.6654,147994.0
2016-01-15 15:25:00,21.21,21.22,21.18,21.19,86557.0,16.6654,16.6733,16.6419,16.6497,86557.0
2016-01-15 15:30:00,21.19,21.2,21.12,21.18,194378.0,16.6497,16.6576,16.5947,16.6419,194378.0
2016-01-15 15:35:00,21.17,21.2,21.15,21.17,208054.0,16.634,16.6576,16.6183,16.634,208054.0
2016-01-15 15:40:00,21.17,21.19,21.14,21.16,315335.0,16.634,16.6497,16.6104,16.6262,315335.0
2016-01-15 15:45:00,21.15,21.16,21.1,21.13,377206.0,16.6183,16.6262,16.579,16.6026,377206.0
2016-01-15 15:50:00,21.13,21.13,21.09,21.1,464960.0,16.6026,16.6026,16.5712,16.579,464960.0
2016-01-15 15:55:00,21.1,21.12,21.08,21.1,903163.0,16.579,16.5947,16.5633,16.579,903163.0
2016-01-19 09:30:00,21.63,21.8,21.41,21.67,596475.0,16.9955,17.129,16.8226,17.0269,596475.0
2016-01-19 09:35:00,21.67,21.68,21.62,21.65,181145.0,17.0269,17.0347,16.9876,17.0112,181145.0
2016-01-19 09:40:00,21.66,21.66,21.56,21.58,357239.0,17.019,17.019,16.9405,16.9562,357239.0
2016-01-19 09:45:00,21.58,21.63,21.56,21.61,272731.0,16.9562,16.9955,16.9405,16.9797,272731.0
2016-01-19 09:50:00,21.61,21.62,21.5,21.57,182688.0,16.9797,16.9876,16.8933,16.9483,182688.0
2016-01-19 09:55:00,21.57,21.57,21.5,21.54,300805.0,16.9483,16.9483,16.8933,16.9247,300805.0
2016-01-19 10:00:00,21.54,21.59,21.5,21.51,397290.0,16.9247,16.964,16.8933,16.9012,397290.0
2016-01-19 10:05:00,21.51,21.52,21.44,21.44,265109.0,16.9012,16.909,16.8462,16.8462,265109.0
2016-01-19 10:10:00,21.45,21.47,21.41,21.44,201660.0,16.854,16.8697,16.8226,16.8462,201660.0
2016-01-19 10:15:00,21.44,21.46,21.4,21.42,174598.0,16.8462,16.8619,16.8147,16.8304,174598.0
2016-01-19 10:20:00,21.42,21.45,21.39,21.41,185465.0,16.8304,16.854,16.8069,16.8226,185465.0
2016-01-19 10:25:00,21.41,21.49,21.4,21.45,179049.0,16.8226,16.8854,16.8147,16.854,179049.0
2016-01-19 10:30:00,21.46,21.49,21.42,21.46,266038.0,16.8619,16.8854,16.8304,16.8619,266038.0
2016-01-19 10:35:00,21.45,21.52,21.45,21.5,171398.0,16.854,16.909,16.854,16.8933,171398.0
2016-01-19 10:40:00,21.5,21.54,21.48,21.48,184700.0,16.8933,16.9247,16.8776,16.8776,184700.0
2016-01-19 10:45:00,21.48,21.48,21.39,21.4,183108.0,16.8776,16.8776,16.8069,16.8147,183108.0
2016-01-19 10:50:00,21.41,21.42,21.32,21.33,151007.0,16.8226,16.8304,16.7519,16.7597,151007.0
2016-01-19 10:55:00,21.33,21.34,21.3,21.33,146331.0,16.7597,16.7676,16.7362,16.7597,146331.0
2016-01-19 11:00:00,21.33,21.36,21.29,21.31,175085.0,16.7597,16.7833,16.7283,16.744,175085.0
2016-01-19 11:05:00,21.31,21.33,21.28,21.31,217245.0,16.744,16.7597,16.7204,16.744,217245.0
2016-01-19 11:10:00,21.32,21.32,21.23,21.25,143655.0,16.7519,16.7519,16.6812,16.6969,143655.0
2016-01-19 11:15:00,21.25,21.33,21.24,21.3,171971.0,16.6969,16.7597,16.689,16.7362,171971.0
2016-01-19 11:20:00,21.3,21.37,21.28,21.35,162941.0,16.7362,16.7912,16.7204,16.7754,162941.0
2016-01-19 11:25:00,21.36,21.44,21.35,21.44,61839.0,16.7833,16.8462,16.7754,16.8462,61839.0
2016-01-19 11:30:00,21.44,21.46,21.38,21.39,107171.0,16.8462,16.8619,16.799,16.8069,107171.0
2016-01-19 11:35:00,21.38,21.4,21.35,21.4,104780.0,16.799,16.8147,16.7754,16.8147,104780.0
2016-01-19 11:40:00,21.39,21.43,21.39,21.43,78820.0,16.8069,16.8383,16.8069,16.8383,78820.0
2016-01-19 11:45:00,21.43,21.46,21.34,21.35,107239.0,16.8383,16.8619,16.7676,16.7754,107239.0
2016-01-19 11:50:00,21.34,21.42,21.34,21.37,99457.0,16.7676,16.8304,16.7676,16.7912,99457.0
2016-01-19 11:55:00,21.37,21.39,21.31,21.32,94606.0,16.7912,16.8069,16.744,16.7519,94606.0
2016-01-19 12:00:00,21.32,21.33,21.29,21.3,73332.0,16.7519,16.7597,16.7283,16.7362,73332.0
2016-01-19 12:05:00,21.3,21.31,21.24,21.25,100964.0,16.7362,16.744,16.689,16.6969,100964.0
2016-01-19 12:10:00,21.24,21.28,21.24,21.28,58589.0,16.689,16.7204,16.689,16.7204,58589.0
2016-01-19 12:15:00,21.28,21.33,21.27,21.31,159173.0,16.7204,16.7597,16.7126,16.744,159173.0
2016-01-19 12:20:00,21.3,21.32,21.28,21.28,75757.0,16.7362,16.7519,16.7204,16.7204,75757.0
2016-01-19 12:25:00,21.27,21.34,21.25,21.32,84709.0,16.7126,16.7676,16.6969,16.7519,84709.0
2016-01-19 12:30:00,21.32,21.38,21.32,21.36,71513.0,16.7519,16.799,16.7519,16.7833,71513.0
2016-01-19 12:35:00,21.37,21.56,21.36,21.56,542846.0,16.7912,16.9405,16.7833,16.9405,542846.0
2016-01-19 12:40:00,21.56,21.62,21.56,21.56,181904.0,16.9405,16.9876,16.9405,16.9405,181904.0
2016-01-19 12:45:00,21.56,21.58,21.52,21.57,227834.0,16.9405,16.9562,16.909,16.9483,227834.0
2016-01-19 12:50:00,21.58,21.64,21.57,21.63,126412.0,16.9562,17.0033,16.9483,16.9955,126412.0
2016-01-19 12:55:00,21.63,21.64,21.6,21.62,75428.0,16.9955,17.0033,16.9719,16.9876,75428.0
2016-01-19 13:00:00,21.62,21.64,21.61,21.63,322440.0,16.9876,17.0033,16.9797,16.9955,322440.0
2016-01-19 13:05:00,21.62,21.68,21.62,21.66,135874.0,16.9876,17.0347,16.9876,17.019,135874.0
2016-01-19 13:10:00,21.66,21.67,21.64,21.67,137848.0,17.019,17.0269,17.0033,17.0269,137848.0
2016-01-19 13:15:00,21.67,21.7,21.66,21.7,64659.0,17.0269,17.0505,17.019,17.0505,64659.0
2016-01-19 13:20:00,21.7,21.74,21.66,21.67,138019.0,17.0505,17.0819,17.019,17.0269,138019.0
2016-01-19 13:25:00,21.67,21.67,21.61,21.64,53658.0,17.0269,17.0269,16.9797,17.0033,53658.0
2016-01-19 13:30:00,21.64,21.66,21.62,21.64,126832.0,17.0033,17.019,16.9876,17.0033,126832.0
2016-01-19 13:35:00,21.64,21.66,21.62,21.66,87703.0,17.0033,17.019,16.9876,17.019,87703.0
2016-01-19 13:40:00,21.66,21.66,21.62,21.64,77953.0,17.019,17.019,16.9876,17.0033,77953.0
2016-01-19 13:45:00,21.64,21.72,21.62,21.71,101544.0,17.0033,17.0662,16.9876,17.0583,101544.0
2016-01-19 13:50:00,21.71,21.73,21.64,21.64,104337.0,17.0583,17.074,17.0033,17.0033,104337.0
2016-01-19 13:55:00,21.63,21.67,21.63,21.67,44545.0,16.9955,17.0269,16.9955,17.0269,44545.0
2016-01-19 14:00:00,21.66,21.68,21.61,21.62,78126.0,17.019,17.0347,16.9797,16.9876,78126.0
2016-01-19 14:05:00,21.61,21.61,21.53,21.53,30773.0,16.9797,16.9797,16.9169,16.9169,30773.0
2016-01-19 14:10:00,21.53,21.54,21.44,21.44,103371.0,16.9169,16.9247,16.8462,16.8462,103371.0
2016-01-19 14:15:00,21.45,21.56,21.43,21.53,234292.0,16.854,16.9405,16.8383,16.9169,234292.0
2016-01-19 14:20:00,21.53,21.55,21.49,21.55,108129.0,16.9169,16.9326,16.8854,16.9326,108129.0
2016-01-19 14:25:00,21.56,21.56,21.52,21.55,64450.0,16.9405,16.9405,16.909,16.9326,64450.0
2016-01-19 14:30:00,21.55,21.56,21.52,21.54,49833.0,16.9326,16.9405,16.909,16.9247,49833.0
2016-01-19 14:35:00,21.54,21.54,21.51,21.54,143298.0,16.9247,16.9247,16.9012,16.9247,143298.0
2016-01-19 14:40:00,21.54,21.55,21.49,21.5,141811.0,16.9247,16.9326,16.8854,16.8933,141811.0
2016-01-19 14:45:00,21.5,21.52,21.47,21.5,131356.0,16.8933,16.909,16.8697,16.8933,131356.0
2016-01-19 14:50:00,21.5,21.58,21.49,21.57,259110.0,16.8933,16.9562,16.8854,16.9483,259110.0
2016-01-19 14:55:00,21.57,21.62,21.55,21.57,92903.0,16.9483,16.9876,16.9326,16.9483,92903.0
2016-01-19 15:00:00,21.57,21.65,21.56,21.64,128144.0,16.9483,17.0112,16.9405,17.0033,128144.0
2016-01-19 15:05:00,21.64,21.67,21.62,21.62,85969.0,17.0033,17.0269,16.9876,16.9876,85969.0
2016-01-19 15:10:00,21.63,21.65,21.59,21.61,107980.0,16.9955,17.0112,16.964,16.9797,107980.0
2016-01-19 15:15:00,21.61,21.62,21.54,21.56,166342.0,16.9797,16.9876,16.9247,16.9405,166342.0
2016-01-19 15:20:00,21.57,21.61,21.53,21.61,76230.0,16.9483,16.9797,16.9169,16.9797,76230.0
2016-01-19 15:25:00,21.61,21.7,21.6,21.69,124633.0,16.9797,17.0505,16.9719,17.0426,124633.0
2016-01-19 15:30:00,21.69,21.7,21.66,21.69,148923.0,17.0426,17.0505,17.019,17.0426,148923.0
2016-01-19 15:35:00,21.68,21.71,21.66,21.68,172515.0,17.0347,17.0583,17.019,17.0347,172515.0
2016-01-19 15:40:00,21.69,21.74,21.67,21.73,222958.0,17.0426,17.0819,17.0269,17.074,222958.0
2016-01-19 15:45:00,21.73,21.78,21.69,21.76,454409.0,17.074,17.1133,17.0426,17.0976,454409.0
2016-01-19 15:50:00,21.76,21.77,21.7,21.72,288528.0,17.0976,17.1055,17.0505,17.0662,288528.0
2016-01-19 15:55:00,21.72,21.72,21.67,21.68,547505.0,17.0662,17.0662,17.0269,17.0347,547505.0
2016-01-20 09:30:00,20.84,21.06,20.81,20.89,495275.0,16.3747,16.5476,16.3511,16.414,495275.0
2016-01-20 09:35:00,20.89,20.94,20.87,20.92,197842.0,16.414,16.4533,16.3983,16.4376,197842.0
2016-01-20 09:40:00,20.92,20.96,20.9,20.95,177187.0,16.4376,16.469,16.4219,16.4612,177187.0
2016-01-20 09:45:00,20.96,21.11,20.95,21.05,331244.0,16.469,16.5869,16.4612,16.5397,331244.0
2016-01-20 09:50:00,21.05,21.12,21.03,21.08,234086.0,16.5397,16.5947,16.524,16.5633,234086.0
2016-01-20 09:55:00,21.08,21.09,20.98,21.03,299982.0,16.5633,16.5712,16.4847,16.524,299982.0
2016-01-20 10:00:00,21.04,21.06,21.0,21.02,190496.0,16.5319,16.5476,16.5004,16.5162,190496.0
2016-01-20 10:05:00,21.02,21.07,20.99,21.04,232698.0,16.5162,16.5554,16.4926,16.5319,232698.0
2016-01-20 10:10:00,21.04,21.07,20.99,21.06,125826.0,16.5319,16.5554,16.4926,16.5476,125826.0
2016-01-20 10:15:00,21.06,21.08,21.0,21.03,154248.0,16.5476,16.5633,16.5004,16.524,154248.0
2016-01-20 10:20:00,21.04,21.12,21.02,21.12,125356.0,16.5319,16.5947,16.5162,16.5947,125356.0
2016-01-20 10:25:00,21.12,21.13,21.03,21.04,145158.0,16.5947,16.6026,16.524,16.5319,145158.0
2016-01-20 10:30:00,21.04,21.04,20.95,20.98,136409.0,16.5319,16.5319,16.4612,16.4847,136409.0
2016-01-20 10:35:00,20.98,20.99,20.93,20.95,99130.0,16.4847,16.4926,16.4454,16.4612,99130.0
2016-01-20 10:40:00,20.95,21.01,20.92,21.01,52089.0,16.4612,16.5083,16.4376,16.5083,52089.0
2016-01-20 10:45:00,21.01,21.01,20.93,20.98,48874.0,16.5083,16.5083,16.4454,16.4847,48874.0
2016-01-20 10:50:00,20.99,20.99,20.94,20.95,54511.0,16.4926,16.4926,16.4533,16.4612,54511.0
2016-01-20 10:55:00,20.95,20.96,20.89,20.9,76116.0,16.4612,16.469,16.414,16.4219,76116.0
2016-01-20 11:00:00,20.9,20.96,20.9,20.92,119806.0,16.4219,16.469,16.4219,16.4376,119806.0
2016-01-20 11:05:00,20.92,20.94,20.89,20.9,101366.0,16.4376,16.4533,16.414,16.4219,101366.0
2016-01-20 11:10:00,20.89,21.03,20.89,21.0,84776.0,16.414,16.524,16.414,16.5004,84776.0
2016-01-20 11:15:00,21.01,21.03,20.94,21.0,95090.0,16.5083,16.524,16.4533,16.5004,95090.0
2016-01-20 11:20:00,21.0,21.05,20.97,21.01,112004.0,16.5004,16.5397,16.4769,16.5083,112004.0
2016-01-20 11:25:00,21.01,21.04,20.99,21.03,128305.0,16.5083,16.5319,16.4926,16.524,128305.0
2016-01-20 11:30:00,21.02,21.07,21.01,21.05,70349.0,16.5162,16.5554,16.5083,16.5397,70349.0
2016-01-20 11:35:00,21.04,21.07,21.01,21.02,135644.0,16.5319,16.5554,16.5083,16.5162,135644.0
2016-01-20 11:40:00,21.02,21.04,20.96,20.96,73434.0,16.5162,16.5319,16.469,16.469,73434.0
2016-01-20 11:45:00,20.95,20.97,20.9,20.91,63557.0,16.4612,16.4769,16.4219,16.4297,63557.0
2016-01-20 11:50:00,20.9,20.9,20.83,20.84,62545.0,16.4219,16.4219,16.3669,16.3747,62545.0
2016-01-20 11:55:00,20.83,20.91,20.83,20.89,94072.0,16.3669,16.4297,16.3669,16.414,94072.0
2016-01-20 12:00:00,20.88,20.92,20.87,20.88,27668.0,16.4062,16.4376,16.3983,16.4062,27668.0
2016-01-20 12:05:00,20.87,20.88,20.83,20.86,30464.0,16.3983,16.4062,16.3669,16.3904,30464.0
2016-01-20 12:10:00,20.86,20.89,20.84,20.89,66430.0,16.3904,16.414,16.3747,16.414,66430.0
2016-01-20 12:15:00,20.88,20.88,20.85,20.87,37128.0,16.4062,16.4062,16.3826,16.3983,37128.0
2016-01-20 12:20:00,20.87,20.87,20.79,20.8,117184.0,16.3983,16.3983,16.3354,16.3433,117184.0
2016-01-20 12:25:00,20.8,20.81,20.77,20.81,69502.0,16.3433,16.3511,16.3197,16.3511,69502.0
2016-01-20 12:30:00,20.81,20.85,20.8,20.81,41602.0,16.3511,16.3826,16.3433,16.3511,41602.0
2016-01-20 12:35:00,20.81,20.83,20.78,20.81,35461.0,16.3511,16.3669,16.3276,16.3511,35461.0
2016-01-20 12:40:00,20.81,20.83,20.76,20.78,48260.0,16.3511,16.3669,16.3119,16.3276,48260.0
2016-01-20 12:45:00,20.78,20.78,20.74,20.77,27480.0,16.3276,16.3276,16.2961,16.3197,27480.0
2016-01-20 12:50:00,20.76,20.84,20.76,20.83,41846.0,16.3119,16.3747,16.3119,16.3669,41846.0
2016-01-20 12:55:00,20.83,20.92,20.82,20.91,193595.0,16.3669,16.4376,16.359,16.4297,193595.0
2016-01-20 13:00:00,20.91,20.95,20.89,20.93,122979.0,16.4297,16.4612,16.414,16.4454,122979.0
2016-01-20 13:05:00,20.93,20.93,20.91,20.92,166353.0,16.4454,16.4454,16.4297,16.4376,166353.0
2016-01-20 13:10:00,20.92,20.92,20.85,20.89,73478.0,16.4376,16.4376,16.3826,16.414,73478.0
2016-01-20 13:15:00,20.88,20.88,20.82,20.82,40718.0,16.4062,16.4062,16.359,16.359,40718.0
2016-01-20 13:20:00,20.82,20.91,20.81,20.89,86370.0,16.359,16.4297,16.3511,16.414,86370.0
2016-01-20 13:25:00,20.9,20.91,20.84,20.86,77308.0,16.4219,16.4297,16.3747,16.3904,77308.0
2016-01-20 13:30:00,20.85,20.91,20.85,20.89,56345.0,16.3826,16.4297,16.3826,16.414,56345.0
2016-01-20 13:35:00,20.89,20.95,20.86,20.93,90414.0,16.414,16.4612,16.3904,16.4454,90414.0
2016-01-20 13:40:00,20.93,20.98,20.93,20.98,41831.0,16.4454,16.4847,16.4454,16.4847,41831.0
2016-01-20 13:45:00,20.99,21.02,20.95,20.98,65328.0,16.4926,16.5162,16.4612,16.4847,65328.0
2016-01-20 13:50:00,20.97,21.01,20.96,20.98,60362.0,16.4769,16.5083,16.469,16.4847,60362.0
2016-01-20 13:55:00,20.98,20.98,20.93,20.96,49578.0,16.4847,16.4847,16.4454,16.469,49578.0
2016-01-20 14:00:00,20.95,20.97,20.88,20.9,83039.0,16.4612,16.4769,16.4062,16.4219,83039.0
2016-01-20 14:05:00,20.91,20.98,20.91,20.96,94246.0,16.4297,16.4847,16.4297,16.469,94246.0
2016-01-20 14:10:00,20.96,21.03,20.95,20.99,70161.0,16.469,16.524,16.4612,16.4926,70161.0
2016-01-20 14:15:00,20.99,21.03,20.95,20.99,79368.0,16.4926,16.524,16.4612,16.4926,79368.0
2016-01-20 14:20:00,20.99,21.01,20.96,20.96,106848.0,16.4926,16.5083,16.469,16.469,106848.0
2016-01-20 14:25:00,20.97,20.99,20.92,20.93,70665.0,16.4769,16.4926,16.4376,16.4454,70665.0
2016-01-20 14:30:00,20.94,20.96,20.91,20.96,53518.0,16.4533,16.469,16.4297,16.469,53518.0
2016-01-20 14:35:00,20.96,21.02,20.94,21.02,59394.0,16.469,16.5162,16.4533,16.5162,59394.0
2016-01-20 14:40:00,21.02,21.05,21.0,21.0,44178.0,16.5162,16.5397,16.5004,16.5004,44178.0
2016-01-20 14:45:00,21.0,21.03,20.96,21.02,74547.0,16.5004,16.524,16.469,16.5162,74547.0
2016-01-20 14:50:00,21.02,21.09,21.02,21.07,69353.0,16.5162,16.5712,16.5162,16.5554,69353.0
2016-01-20 14:55:00,21.07,21.09,21.04,21.05,88879.0,16.5554,16.5712,16.5319,16.5397,88879.0
2016-01-20 15:00:00,21.06,21.07,21.01,21.06,92135.0,16.5476,16.5554,16.5083,16.5476,92135.0
2016-01-20 15:05:00,21.06,21.1,21.05,21.07,98297.0,16.5476,16.579,16.5397,16.5554,98297.0
2016-01-20 15:10:00,21.07,21.1,21.06,21.09,66703.0,16.5554,16.579,16.5476,16.5712,66703.0
2016-01-20 15:15:00,21.09,21.2,21.09,21.16,253952.0,16.5712,16.6576,16.5712,16.6262,253952.0
2016-01-20 15:20:00,21.16,21.21,21.13,21.19,192193.0,16.6262,16.6654,16.6026,16.6497,192193.0
2016-01-20 15:25:00,21.19,21.21,21.16,21.2,243022.0,16.6497,16.6654,16.6262,16.6576,243022.0
2016-01-20 15:30:00,21.2,21.21,21.13,21.13,218848.0,16.6576,16.6654,16.6026,16.6026,218848.0
2016-01-20 15:35:00,21.14,21.17,21.12,21.15,225276.0,16.6104,16.634,16.5947,16.6183,225276.0
2016-01-20 15:40:00,21.14,21.15,21.07,21.11,371030.0,16.6104,16.6183,16.5554,16.5869,371030.0
2016-01-20 15:45:00,21.11,21.14,21.06,21.11,290649.0,16.5869,16.6104,16.5476,16.5869,290649.0
2016-01-20 15:50:00,21.12,21.14,21.08,21.11,269415.0,16.5947,16.6104,16.5633,16.5869,269415.0
2016-01-20 15:55:00,21.11,21.12,21.05,21.09,636450.0,16.5869,16.5947,16.5397,16.5712,636450.0
2016-01-21 09:30:00,21.15,21.16,20.98,21.07,365721.0,16.6183,16.6262,16.4847,16.5554,365721.0
2016-01-21 09:35:00,21.06,21.07,20.94,20.95,263979.0,16.5476,16.5554,16.4533,16.4612,263979.0
2016-01-21 09:40:00,20.95,21.01,20.88,20.9,273613.0,16.4612,16.5083,16.4062,16.4219,273613.0
2016-01-21 09:45:00,20.9,20.93,20.85,20.89,157537.0,16.4219,16.4454,16.3826,16.414,157537.0
2016-01-21 09:50:00,20.9,20.92,20.87,20.9,192427.0,16.4219,16.4376,16.3983,16.4219,192427.0
2016-01-21 09:55:00,20.91,20.96,20.86,20.86,130939.0,16.4297,16.469,16.3904,16.3904,130939.0
2016-01-21 10:00:00,20.87,20.97,20.86,20.96,225086.0,16.3983,16.4769,16.3904,16.469,225086.0
2016-01-21 10:05:00,20.97,21.01,20.92,20.99,228985.0,16.4769,16.5083,16.4376,16.4926,228985.0
2016-01-21 10:10:00,21.01,21.08,20.99,21.03,136565.0,16.5083,16.5633,16.4926,16.524,136565.0
2016-01-21 10:15:00,21.02,21.1,21.02,21.09,110813.0,16.5162,16.579,16.5162,16.5712,110813.0
2016-01-21 10:20:00,21.09,21.11,21.03,21.04,135699.0,16.5712,16.5869,16.524,16.5319,135699.0
2016-01-21 10:25:00,21.04,21.1,21.03,21.09,113958.0,16.5319,16.579,16.524,16.5712,113958.0
2016-01-21 10:30:00,21.09,21.13,21.05,21.13,90789.0,16.5712,16.6026,16.5397,16.6026,90789.0
2016-01-21 10:35:00,21.13,21.16,21.07,21.09,213868.0,16.6026,16.6262,16.5554,16.5712,213868.0
2016-01-21 10:40:00,21.09,21.15,21.08,21.12,46630.0,16.5712,16.6183,16.5633,16.5947,46630.0
2016-01-21 10:45:00,21.11,21.19,21.1,21.12,100277.0,16.5869,16.6497,16.579,16.5947,100277.0
2016-01-21 10:50:00,21.12,21.16,21.1,21.15,99138.0,16.5947,16.6262,16.579,16.6183,99138.0
2016-01-21 10:55:00,21.14,21.18,21.12,21.14,184992.0,16.6104,16.6419,16.5947,16.6104,184992.0
2016-01-21 11:00:00,21.14,21.24,21.11,21.23,184779.0,16.6104,16.689,16.5869,16.6812,184779.0
2016-01-21 11:05:00,21.23,21.26,21.19,21.23,90656.0,16.6812,16.7047,16.6497,16.6812,90656.0
2016-01-21 11:10:00,21.24,21.26,21.19,21.23,62920.0,16.689,16.7047,16.6497,16.6812,62920.0
2016-01-21 11:15:00,21.24,21.25,21.17,21.2,45685.0,16.689,16.6969,16.634,16.6576,45685.0
2016-01-21 11:20:00,21.2,21.21,21.14,21.15,56217.0,16.6576,16.6654,16.6104,16.6183,56217.0
2016-01-21 11:25:00,21.14,21.17,21.12,21.15,80477.0,16.6104,16.634,16.5947,16.6183,80477.0
2016-01-21 11:30:00,21.15,21.23,21.15,21.18,82825.0,16.6183,16.6812,16.6183,16.6419,82825.0
2016-01-21 11:35:00,21.18,21.24,21.16,21.21,62458.0,16.6419,16.689,16.6262,16.6654,62458.0
2016-01-21 11:40:00,21.21,21.23,21.17,21.2,52744.0,16.6654,16.6812,16.634,16.6576,52744.0
2016-01-21 11:45:00,21.2,21.28,21.19,21.28,57717.0,16.6576,16.7204,16.6497,16.7204,57717.0
2016-01-21 11:50:00,21.28,21.29,21.24,21.25,40687.0,16.7204,16.7283,16.689,16.6969,40687.0
2016-01-21 11:55:00,21.26,21.34,21.25,21.3,99167.0,16.7047,16.7676,16.6969,16.7362,99167.0
2016-01-21 12:00:00,21.3,21.37,21.3,21.34,58772.0,16.7362,16.7912,16.7362,16.7676,58772.0
2016-01-21 12:05:00,21.34,21.39,21.32,21.34,139020.0,16.7676,16.8069,16.7519,16.7676,139020.0
2016-01-21 12:10:00,21.35,21.36,21.29,21.3,65312.0,16.7754,16.7833,16.7283,16.7362,65312.0
2016-01-21 12:15:00,21.3,21.34,21.3,21.3,33402.0,16.7362,16.7676,16.7362,16.7362,33402.0
2016-01-21 12:20:00,21.3,21.34,21.29,21.33,141177.0,16.7362,16.7676,16.7283,16.7597,141177.0
2016-01-21 12:25:00,21.33,21.39,21.32,21.38,126091.0,16.7597,16.8069,16.7519,16.799,126091.0
2016-01-21 12:30:00,21.38,21.39,21.36,21.38,72276.0,16.799,16.8069,16.7833,16.799,72276.0
2016-01-21 12:35:00,21.38,21.42,21.38,21.41,46694.0,16.799,16.8304,16.799,16.8226,46694.0
2016-01-21 12:40:00,21.41,21.44,21.4,21.43,83492.0,16.8226,16.8462,16.8147,16.8383,83492.0
2016-01-21 12:45:00,21.43,21.43,21.4,21.41,50650.0,16.8383,16.8383,16.8147,16.8226,50650.0
2016-01-21 12:50:00,21.42,21.43,21.37,21.38,61396.0,16.8304,16.8383,16.7912,16.799,61396.0
2016-01-21 12:55:00,21.37,21.39,21.35,21.39,53537.0,16.7912,16.8069,16.7754,16.8069,53537.0
2016-01-21 13:00:00,21.39,21.44,21.38,21.42,46777.0,16.8069,16.8462,16.799,16.8304,46777.0
2016-01-21 13:05:00,21.43,21.47,21.42,21.46,41728.0,16.8383,16.8697,16.8304,16.8619,41728.0
2016-01-21 13:10:00,21.46,21.47,21.42,21.42,42450.0,16.8619,16.8697,16.8304,16.8304,42450.0
2016-01-21 13:15:00,21.41,21.45,21.39,21.43,62618.0,16.8226,16.854,16.8069,16.8383,62618.0
2016-01-21 13:20:00,21.43,21.43,21.38,21.42,138894.0,16.8383,16.8383,16.799,16.8304,138894.0
2016-01-21 13:25:00,21.41,21.45,21.39,21.4,43341.0,16.8226,16.854,16.8069,16.8147,43341.0
2016-01-21 13:30:00,21.39,21.43,21.36,21.39,100995.0,16.8069,16.8383,16.7833,16.8069,100995.0
2016-01-21 13:35:00,21.39,21.46,21.38,21.46,51591.0,16.8069,16.8619,16.799,16.8619,51591.0
2016-01-21 13:40:00,21.46,21.46,21.41,21.41,53733.0,16.8619,16.8619,16.8226,16.8226,53733.0
2016-01-21 13:45:00,21.42,21.44,21.39,21.41,53203.0,16.8304,16.8462,16.8069,16.8226,53203.0
2016-01-21 13:50:00,21.4,21.41,21.34,21.37,41956.0,16.8147,16.8226,16.7676,16.7912,41956.0
2016-01-21 13:55:00,21.37,21.42,21.35,21.38,50737.0,16.7912,16.8304,16.7754,16.799,50737.0
2016-01-21 14:00:00,21.37,21.39,21.33,21.35,47856.0,16.7912,16.8069,16.7597,16.7754,47856.0
2016-01-21 14:05:00,21.36,21.37,21.32,21.33,48737.0,16.7833,16.7912,16.7519,16.7597,48737.0
2016-01-21 14:10:00,21.32,21.32,21.25,21.27,50930.0,16.7519,16.7519,16.6969,16.7126,50930.0
2016-01-21 14:15:00,21.29,21.3,21.27,21.28,40062.0,16.7283,16.7362,16.7126,16.7204,40062.0
2016-01-21 14:20:00,21.29,21.31,21.23,21.25,66007.0,16.7283,16.744,16.6812,16.6969,66007.0
2016-01-21 14:25:00,21.25,21.31,21.21,21.3,61130.0,16.6969,16.744,16.6654,16.7362,61130.0
2016-01-21 14:30:00,21.3,21.34,21.3,21.32,52186.0,16.7362,16.7676,16.7362,16.7519,52186.0
2016-01-21 14:35:00,21.32,21.39,21.31,21.37,76140.0,16.7519,16.8069,16.744,16.7912,76140.0
2016-01-21 14:40:00,21.36,21.4,21.35,21.36,82159.0,16.7833,16.8147,16.7754,16.7833,82159.0
2016-01-21 14:45:00,21.38,21.38,21.3,21.32,51949.0,16.799,16.799,16.7362,16.7519,51949.0
2016-01-21 14:50:00,21.32,21.39,21.31,21.38,88081.0,16.7519,16.8069,16.744,16.799,88081.0
2016-01-21 14:55:00,21.38,21.44,21.37,21.41,65371.0,16.799,16.8462,16.7912,16.8226,65371.0
2016-01-21 15:00:00,21.42,21.42,21.37,21.37,64188.0,16.8304,16.8304,16.7912,16.7912,64188.0
2016-01-21 15:05:00,21.39,21.39,21.3,21.32,79364.0,16.8069,16.8069,16.7362,16.7519,79364.0
2016-01-21 15:10:00,21.33,21.38,21.3,21.37,90744.0,16.7597,16.799,16.7362,16.7912,90744.0
2016-01-21 15:15:00,21.36,21.37,21.31,21.36,114261.0,16.7833,16.7912,16.744,16.7833,114261.0
2016-01-21 15:20:00,21.36,21.38,21.33,21.37,80584.0,16.7833,16.799,16.7597,16.7912,80584.0
2016-01-21 15:25:00,21.38,21.39,21.35,21.36,103674.0,16.799,16.8069,16.7754,16.7833,103674.0
2016-01-21 15:30:00,21.36,21.43,21.36,21.43,106685.0,16.7833,16.8383,16.7833,16.8383,106685.0
2016-01-21 15:35:00,21.43,21.44,21.39,21.43,96596.0,16.8383,16.8462,16.8069,16.8383,96596.0
2016-01-21 15:40:00,21.43,21.46,21.37,21.44,298914.0,16.8383,16.8619,16.7912,16.8462,298914.0
2016-01-21 15:45:00,21.43,21.43,21.36,21.37,225022.0,16.8383,16.8383,16.7833,16.7912,225022.0
2016-01-21 15:50:00,21.36,21.39,21.35,21.37,152098.0,16.7833,16.8069,16.7754,16.7912,152098.0
2016-01-21 15:55:00,21.37,21.37,21.33,21.35,621664.0,16.7912,16.7912,16.7597,16.7754,621664.0
2016-01-22 09:30:00,21.76,21.88,21.76,21.77,310785.0,17.0976,17.1919,17.0976,17.1055,310785.0
2016-01-22 09:35:00,21.77,21.78,21.7,21.74,270493.0,17.1055,17.1133,17.0505,17.0819,270493.0
2016-01-22 09:40:00,21.73,21.76,21.68,21.76,145446.0,17.074,17.0976,17.0347,17.0976,145446.0
2016-01-22 09:45:00,21.76,21.77,21.72,21.77,142126.0,17.0976,17.1055,17.0662,17.1055,142126.0
2016-01-22 09:50:00,21.77,21.83,21.76,21.81,101423.0,17.1055,17.1526,17.0976,17.1369,101423.0
2016-01-22 09:55:00,21.81,21.81,21.78,21.81,118224.0,17.1369,17.1369,17.1133,17.1369,118224.0
2016-01-22 10:00:00,21.8,21.81,21.74,21.77,134988.0,17.129,17.1369,17.0819,17.1055,134988.0
2016-01-22 10:05:00,21.77,21.78,21.72,21.75,142891.0,17.1055,17.1133,17.0662,17.0897,142891.0
2016-01-22 10:10:00,21.75,21.79,21.74,21.78,99006.0,17.0897,17.1212,17.0819,17.1133,99006.0
2016-01-22 10:15:00,21.79,21.79,21.73,21.77,125781.0,17.1212,17.1212,17.074,17.1055,125781.0
2016-01-22 10:20:00,21.77,21.79,21.71,21.78,176561.0,17.1055,17.1212,17.0583,17.1133,176561.0
2016-01-22 10:25:00,21.78,21.85,21.77,21.8,171109.0,17.1133,17.1683,17.1055,17.129,171109.0
2016-01-22 10:30:00,21.8,21.83,21.79,21.8,183295.0,17.129,17.1526,17.1212,17.129,183295.0
2016-01-22 10:35:00,21.8,21.84,21.78,21.82,179162.0,17.129,17.1605,17.1133,17.1447,179162.0
2016-01-22 10:40:00,21.81,21.85,21.8,21.82,251011.0,17.1369,17.1683,17.129,17.1447,251011.0
2016-01-22 10:45:00,21.82,21.86,21.81,21.82,171329.0,17.1447,17.1762,17.1369,17.1447,171329.0
2016-01-22 10:50:00,21.82,21.84,21.79,21.8,97297.0,17.1447,17.1605,17.1212,17.129,97297.0
2016-01-22 10:55:00,21.79,21.82,21.79,21.8,82734.0,17.1212,17.1447,17.1212,17.129,82734.0
2016-01-22 11:00:00,21.8,21.85,21.79,21.84,132803.0,17.129,17.1683,17.1212,17.1605,132803.0
2016-01-22 11:05:00,21.84,21.86,21.82,21.84,64408.0,17.1605,17.1762,17.1447,17.1605,64408.0
2016-01-22 11:10:00,21.85,21.85,21.8,21.82,140112.0,17.1683,17.1683,17.129,17.1447,140112.0
2016-01-22 11:15:00,21.83,21.83,21.8,21.81,129495.0,17.1526,17.1526,17.129,17.1369,129495.0
2016-01-22 11:20:00,21.81,21.83,21.78,21.78,164717.0,17.1369,17.1526,17.1133,17.1133,164717.0
2016-01-22 11:25:00,21.78,21.78,21.72,21.72,178291.0,17.1133,17.1133,17.0662,17.0662,178291.0
2016-01-22 11:30:00,21.73,21.74,21.67,21.68,58043.0,17.074,17.0819,17.0269,17.0347,58043.0
2016-01-22 11:35:00,21.68,21.68,21.64,21.64,43655.0,17.0347,17.0347,17.0033,17.0033,43655.0
2016-01-22 11:40:00,21.64,21.66,21.64,21.66,34669.0,17.0033,17.019,17.0033,17.019,34669.0
2016-01-22 11:45:00,21.67,21.68,21.61,21.66,60008.0,17.0269,17.0347,16.9797,17.019,60008.0
2016-01-22 11:50:00,21.66,21.71,21.65,21.7,35841.0,17.019,17.0583,17.0112,17.0505,35841.0
2016-01-22 11:55:00,21.71,21.72,21.67,21.68,59260.0,17.0583,17.0662,17.0269,17.0347,59260.0
2016-01-22 12:00:00,21.67,21.71,21.67,21.69,40419.0,17.0269,17.0583,17.0269,17.0426,40419.0
2016-01-22 12:05:00,21.69,21.75,21.68,21.72,38322.0,17.0426,17.0897,17.0347,17.0662,38322.0
2016-01-22 12:10:00,21.72,21.74,21.7,21.72,34201.0,17.0662,17.0819,17.0505,17.0662,34201.0
2016-01-22 12:15:00,21.72,21.77,21.72,21.76,57050.0,17.0662,17.1055,17.0662,17.0976,57050.0
2016-01-22 12:20:00,21.76,21.77,21.72,21.73,43970.0,17.0976,17.1055,17.0662,17.074,43970.0
2016-01-22 12:25:00,21.74,21.76,21.69,21.72,73361.0,17.0819,17.0976,17.0426,17.0662,73361.0
2016-01-22 12:30:00,21.72,21.74,21.7,21.73,36136.0,17.0662,17.0819,17.0505,17.074,36136.0
2016-01-22 12:35:00,21.73,21.75,21.71,21.75,42730.0,17.074,17.0897,17.0583,17.0897,42730.0
2016-01-22 12:40:00,21.75,21.77,21.74,21.77,66848.0,17.0897,17.1055,17.0819,17.1055,66848.0
2016-01-22 12:45:00,21.76,21.8,21.76,21.79,43849.0,17.0976,17.129,17.0976,17.1212,43849.0
2016-01-22 12:50:00,21.79,21.81,21.79,21.81,26593.0,17.1212,17.1369,17.1212,17.1369,26593.0
2016-01-22 12:55:00,21.8,21.83,21.8,21.82,55589.0,17.129,17.1526,17.129,17.1447,55589.0
2016-01-22 13:00:00,21.82,21.83,21.79,21.8,50669.0,17.1447,17.1526,17.1212,17.129,50669.0
2016-01-22 13:05:00,21.8,21.8,21.77,21.79,22505.0,17.129,17.129,17.1055,17.1212,22505.0
2016-01-22 13:10:00,21.79,21.81,21.78,21.8,27883.0,17.1212,17.1369,17.1133,17.129,27883.0
2016-01-22 13:15:00,21.8,21.83,21.8,21.82,88085.0,17.129,17.1526,17.129,17.1447,88085.0
2016-01-22 13:20:00,21.82,21.85,21.81,21.82,36671.0,17.1447,17.1683,17.1369,17.1447,36671.0
2016-01-22 13:25:00,21.83,21.83,21.79,21.8,56621.0,17.1526,17.1526,17.1212,17.129,56621.0
2016-01-22 13:30:00,21.8,21.83,21.8,21.82,29852.0,17.129,17.1526,17.129,17.1447,29852.0
2016-01-22 13:35:00,21.83,21.85,21.82,21.84,59897.0,17.1526,17.1683,17.1447,17.1605,59897.0
2016-01-22 13:40:00,21.83,21.85,21.81,21.82,45828.0,17.1526,17.1683,17.1369,17.1447,45828.0
2016-01-22 13:45:00,21.83,21.85,21.82,21.84,62870.0,17.1526,17.1683,17.1447,17.1605,62870.0
2016-01-22 13:50:00,21.85,21.85,21.84,21.84,12364.0,17.1683,17.1683,17.1605,17.1605,12364.0
2016-01-22 13:55:00,21.85,21.88,21.84,21.88,58007.0,17.1683,17.1919,17.1605,17.1919,58007.0
2016-01-22 14:00:00,21.88,21.88,21.87,21.88,59696.0,17.1919,17.1919,17.184,17.1919,59696.0
2016-01-22 14:05:00,21.88,21.91,21.87,21.91,61622.0,17.1919,17.2155,17.184,17.2155,61622.0
2016-01-22 14:10:00,21.91,21.92,21.9,21.92,41614.0,17.2155,17.2233,17.2076,17.2233,41614.0
2016-01-22 14:15:00,21.92,21.94,21.89,21.94,92875.0,17.2233,17.239,17.1997,17.239,92875.0
2016-01-22 14:20:00,21.93,21.94,21.88,21.89,89670.0,17.2312,17.239,17.1919,17.1997,89670.0
2016-01-22 14:25:00,21.89,21.91,21.89,21.9,62712.0,17.1997,17.2155,17.1997,17.2076,62712.0
2016-01-22 14:30:00,21.89,21.9,21.86,21.89,61067.0,17.1997,17.2076,17.1762,17.1997,61067.0
2016-01-22 14:35:00,21.89,21.91,21.82,21.84,92545.0,17.1997,17.2155,17.1447,17.1605,92545.0
2016-01-22 14:40:00,21.83,21.86,21.82,21.84,55057.0,17.1526,17.1762,17.1447,17.1605,55057.0
2016-01-22 14:45:00,21.84,21.86,21.82,21.86,24082.0,17.1605,17.1762,17.1447,17.1762,24082.0
2016-01-22 14:50:00,21.86,21.87,21.82,21.87,66434.0,17.1762,17.184,17.1447,17.184,66434.0
2016-01-22 14:55:00,21.87,21.88,21.86,21.87,40643.0,17.184,17.1919,17.1762,17.184,40643.0
2016-01-22 15:00:00,21.87,21.89,21.84,21.86,81648.0,17.184,17.1997,17.1605,17.1762,81648.0
2016-01-22 15:05:00,21.86,21.87,21.84,21.85,47432.0,17.1762,17.184,17.1605,17.1683,47432.0
2016-01-22 15:10:00,21.85,21.9,21.84,21.89,105737.0,17.1683,17.2076,17.1605,17.1997,105737.0
2016-01-22 15:15:00,21.89,21.9,21.87,21.9,85278.0,17.1997,17.2076,17.184,17.2076,85278.0
2016-01-22 15:20:00,21.9,21.92,21.89,21.92,117098.0,17.2076,17.2233,17.1997,17.2233,117098.0
2016-01-22 15:25:00,21.92,21.95,21.91,21.95,141904.0,17.2233,17.2469,17.2155,17.2469,141904.0
2016-01-22 15:30:00,21.95,21.95,21.88,21.92,176586.0,17.2469,17.2469,17.1919,17.2233,176586.0
2016-01-22 15:35:00,21.92,21.95,21.91,21.91,171665.0,17.2233,17.2469,17.2155,17.2155,171665.0
2016-01-22 15:40:00,21.92,21.93,21.9,21.93,86887.0,17.2233,17.2312,17.2076,17.2312,86887.0
2016-01-22 15:45:00,21.92,21.93,21.89,21.91,238918.0,17.2233,17.2312,17.1997,17.2155,238918.0
2016-01-22 15:50:00,21.91,21.92,21.9,21.92,161186.0,17.2155,17.2233,17.2076,17.2233,161186.0
2016-01-22 15:55:00,21.92,21.93,21.91,21.92,454231.0,17.2233,17.2312,17.2155,17.2233,454231.0
2016-01-25 09:30:00,21.71,21.84,21.7,21.79,244609.0,17.0583,17.1605,17.0505,17.1212,244609.0
2016-01-25 09:35:00,21.79,21.9,21.78,21.87,290464.0,17.1212,17.2076,17.1133,17.184,290464.0
2016-01-25 09:40:00,21.87,21.89,21.83,21.85,131965.0,17.184,17.1997,17.1526,17.1683,131965.0
2016-01-25 09:45:00,21.85,21.87,21.78,21.79,115877.0,17.1683,17.184,17.1133,17.1212,115877.0
2016-01-25 09:50:00,21.8,21.84,21.8,21.83,72278.0,17.129,17.1605,17.129,17.1526,72278.0
2016-01-25 09:55:00,21.82,21.83,21.77,21.82,130819.0,17.1447,17.1526,17.1055,17.1447,130819.0
2016-01-25 10:00:00,21.81,21.89,21.79,21.86,94485.0,17.1369,17.1997,17.1212,17.1762,94485.0
2016-01-25 10:05:00,21.86,21.87,21.82,21.83,108890.0,17.1762,17.184,17.1447,17.1526,108890.0
2016-01-25 10:10:00,21.84,21.84,21.79,21.81,275332.0,17.1605,17.1605,17.1212,17.1369,275332.0
2016-01-25 10:15:00,21.8,21.93,21.79,21.89,162755.0,17.129,17.2312,17.1212,17.1997,162755.0
2016-01-25 10:20:00,21.89,21.99,21.87,21.98,137311.0,17.1997,17.2783,17.184,17.2705,137311.0
2016-01-25 10:25:00,21.99,22.02,21.98,21.99,266043.0,17.2783,17.3019,17.2705,17.2783,266043.0
2016-01-25 10:30:00,21.99,22.02,21.96,21.98,127839.0,17.2783,17.3019,17.2547,17.2705,127839.0
2016-01-25 10:35:00,21.98,21.99,21.91,21.93,173995.0,17.2705,17.2783,17.2155,17.2312,173995.0
2016-01-25 10:40:00,21.93,21.93,21.89,21.9,87142.0,17.2312,17.2312,17.1997,17.2076,87142.0
2016-01-25 10:45:00,21.91,21.95,21.9,21.93,65928.0,17.2155,17.2469,17.2076,17.2312,65928.0
2016-01-25 10:50:00,21.93,21.93,21.89,21.89,60919.0,17.2312,17.2312,17.1997,17.1997,60919.0
2016-01-25 10:55:00,21.89,21.93,21.87,21.92,178235.0,17.1997,17.2312,17.184,17.2233,178235.0
2016-01-25 11:00:00,21.92,21.92,21.86,21.87,69222.0,17.2233,17.2233,17.1762,17.184,69222.0
2016-01-25 11:05:00,21.87,21.87,21.82,21.83,57613.0,17.184,17.184,17.1447,17.1526,57613.0
2016-01-25 11:10:00,21.84,21.84,21.79,21.8,47519.0,17.1605,17.1605,17.1212,17.129,47519.0
2016-01-25 11:15:00,21.8,21.84,21.79,21.84,104068.0,17.129,17.1605,17.1212,17.1605,104068.0
2016-01-25 11:20:00,21.83,21.93,21.83,21.88,135046.0,17.1526,17.2312,17.1526,17.1919,135046.0
2016-01-25 11:25:00,21.88,21.9,21.84,21.89,93713.0,17.1919,17.2076,17.1605,17.1997,93713.0
2016-01-25 11:30:00,21.89,21.9,21.87,21.89,81980.0,17.1997,17.2076,17.184,17.1997,81980.0
2016-01-25 11:35:00,21.89,21.92,21.88,21.91,92906.0,17.1997,17.2233,17.1919,17.2155,92906.0
2016-01-25 11:40:00,21.91,21.93,21.85,21.85,117052.0,17.2155,17.2312,17.1683,17.1683,117052.0
2016-01-25 11:45:00,21.84,21.89,21.84,21.89,90962.0,17.1605,17.1997,17.1605,17.1997,90962.0
2016-01-25 11:50:00,21.89,21.93,21.89,21.9,40387.0,17.1997,17.2312,17.1997,17.2076,40387.0
2016-01-25 11:55:00,21.9,21.95,21.89,21.92,167900.0,17.2076,17.2469,17.1997,17.2233,167900.0
2016-01-25 12:00:00,21.92,21.93,21.9,21.92,137334.0,17.2233,17.2312,17.2076,17.2233,137334.0
2016-01-25 12:05:00,21.92,21.92,21.88,21.92,90562.0,17.2233,17.2233,17.1919,17.2233,90562.0
2016-01-25 12:10:00,21.92,21.94,21.9,21.9,59337.0,17.2233,17.239,17.2076,17.2076,59337.0
2016-01-25 12:15:00,21.91,21.95,21.9,21.93,94620.0,17.2155,17.2469,17.2076,17.2312,94620.0
2016-01-25 12:20:00,21.93,21.97,21.92,21.96,35720.0,17.2312,17.2626,17.2233,17.2547,35720.0
2016-01-25 12:25:00,21.96,21.97,21.93,21.95,36906.0,17.2547,17.2626,17.2312,17.2469,36906.0
2016-01-25 12:30:00,21.95,21.97,21.92,21.96,74506.0,17.2469,17.2626,17.2233,17.2547,74506.0
2016-01-25 12:35:00,21.95,22.03,21.95,22.03,178081.0,17.2469,17.3097,17.2469,17.3097,178081.0
2016-01-25 12:40:00,22.03,22.05,22.01,22.02,41902.0,17.3097,17.3255,17.294,17.3019,41902.0
2016-01-25 12:45:00,22.03,22.05,22.01,22.04,49473.0,17.3097,17.3255,17.294,17.3176,49473.0
2016-01-25 12:50:00,22.04,22.04,22.01,22.03,86434.0,17.3176,17.3176,17.294,17.3097,86434.0
2016-01-25 12:55:00,22.03,22.06,22.02,22.06,44248.0,17.3097,17.3333,17.3019,17.3333,44248.0
2016-01-25 13:00:00,22.05,22.06,22.03,22.04,34877.0,17.3255,17.3333,17.3097,17.3176,34877.0
2016-01-25 13:05:00,22.04,22.07,22.03,22.05,42411.0,17.3176,17.3412,17.3097,17.3255,42411.0
2016-01-25 13:10:00,22.04,22.05,22.01,22.05,50512.0,17.3176,17.3255,17.294,17.3255,50512.0
2016-01-25 13:15:00,22.05,22.05,22.02,22.03,40085.0,17.3255,17.3255,17.3019,17.3097,40085.0
2016-01-25 13:20:00,22.03,22.05,22.02,22.02,58243.0,17.3097,17.3255,17.3019,17.3019,58243.0
2016-01-25 13:25:00,22.02,22.03,21.99,22.01,49798.0,17.3019,17.3097,17.2783,17.294,49798.0
2016-01-25 13:30:00,22.01,22.02,22.0,22.0,43318.0,17.294,17.3019,17.2862,17.2862,43318.0
2016-01-25 13:35:00,22.0,22.04,22.0,22.02,47071.0,17.2862,17.3176,17.2862,17.3019,47071.0
2016-01-25 13:40:00,22.01,22.03,21.99,21.99,39103.0,17.294,17.3097,17.2783,17.2783,39103.0
2016-01-25 13:45:00,22.0,22.0,21.93,21.94,67571.0,17.2862,17.2862,17.2312,17.239,67571.0
2016-01-25 13:50:00,21.94,21.97,21.93,21.94,43575.0,17.239,17.2626,17.2312,17.239,43575.0
2016-01-25 13:55:00,21.94,21.95,21.92,21.94,44991.0,17.239,17.2469,17.2233,17.239,44991.0
2016-01-25 14:00:00,21.94,21.94,21.89,21.93,54464.0,17.239,17.239,17.1997,17.2312,54464.0
2016-01-25 14:05:00,21.93,21.95,21.92,21.94,30104.0,17.2312,17.2469,17.2233,17.239,30104.0
2016-01-25 14:10:00,21.95,21.95,21.91,21.95,36348.0,17.2469,17.2469,17.2155,17.2469,36348.0
2016-01-25 14:15:00,21.94,21.98,21.94,21.96,37169.0,17.239,17.2705,17.239,17.2547,37169.0
2016-01-25 14:20:00,21.97,21.98,21.93,21.93,34959.0,17.2626,17.2705,17.2312,17.2312,34959.0
2016-01-25 14:25:00,21.93,21.96,21.91,21.96,148541.0,17.2312,17.2547,17.2155,17.2547,148541.0
2016-01-25 14:30:00,21.96,21.97,21.95,21.96,40043.0,17.2547,17.2626,17.2469,17.2547,40043.0
2016-01-25 14:35:00,21.96,21.97,21.92,21.93,91903.0,17.2547,17.2626,17.2233,17.2312,91903.0
2016-01-25 14:40:00,21.93,21.93,21.91,21.91,48143.0,17.2312,17.2312,17.2155,17.2155,48143.0
2016-01-25 14:45:00,21.91,21.95,21.91,21.93,48374.0,17.2155,17.2469,17.2155,17.2312,48374.0
2016-01-25 14:50:00,21.94,21.95,21.92,21.94,42173.0,17.239,17.2469,17.2233,17.239,42173.0
2016-01-25 14:55:00,21.94,21.97,21.93,21.96,46229.0,17.239,17.2626,17.2312,17.2547,46229.0
2016-01-25 15:00:00,21.96,21.99,21.95,21.96,58006.0,17.2547,17.2783,17.2469,17.2547,58006.0
2016-01-25 15:05:00,21.96,21.97,21.91,21.91,50585.0,17.2547,17.2626,17.2155,17.2155,50585.0
2016-01-25 15:10:00,21.91,21.92,21.88,21.89,63311.0,17.2155,17.2233,17.1919,17.1997,63311.0
2016-01-25 15:15:00,21.89,21.91,21.86,21.9,96842.0,17.1997,17.2155,17.1762,17.2076,96842.0
2016-01-25 15:20:00,21.89,21.91,21.89,21.9,206167.0,17.1997,17.2155,17.1997,17.2076,206167.0
2016-01-25 15:25:00,21.9,21.91,21.83,21.85,190863.0,17.2076,17.2155,17.1526,17.1683,190863.0
2016-01-25 15:30:00,21.86,21.86,21.79,21.81,254505.0,17.1762,17.1762,17.1212,17.1369,254505.0
2016-01-25 15:35:00,21.81,21.83,21.77,21.81,212334.0,17.1369,17.1526,17.1055,17.1369,212334.0
2016-01-25 15:40:00,21.8,21.82,21.78,21.79,151255.0,17.129,17.1447,17.1133,17.1212,151255.0
2016-01-25 15:45:00,21.79,21.82,21.78,21.82,113273.0,17.1212,17.1447,17.1133,17.1447,113273.0
2016-01-25 15:50:00,21.81,21.82,21.77,21.82,211866.0,17.1369,17.1447,17.1055,17.1447,211866.0
2016-01-25 15:55:00,21.81,21.82,21.79,21.79,286902.0,17.1369,17.1447,17.1212,17.1212,286902.0
2016-01-26 09:30:00,21.78,21.86,21.67,21.86,339148.0,17.1133,17.1762,17.0269,17.1762,339148.0
2016-01-26 09:35:00,21.85,21.86,21.8,21.8,162928.0,17.1683,17.1762,17.129,17.129,162928.0
2016-01-26 09:40:00,21.8,21.85,21.8,21.83,234983.0,17.129,17.1683,17.129,17.1526,234983.0
2016-01-26 09:45:00,21.82,21.83,21.75,21.76,187194.0,17.1447,17.1526,17.0897,17.0976,187194.0
2016-01-26 09:50:00,21.77,21.77,21.71,21.72,190108.0,17.1055,17.1055,17.0583,17.0662,190108.0
2016-01-26 09:55:00,21.73,21.74,21.68,21.69,81036.0,17.074,17.0819,17.0347,17.0426,81036.0
2016-01-26 10:00:00,21.7,21.71,21.67,21.7,223623.0,17.0505,17.0583,17.0269,17.0505,223623.0
2016-01-26 10:05:00,21.69,21.69,21.63,21.67,228551.0,17.0426,17.0426,16.9955,17.0269,228551.0
2016-01-26 10:10:00,21.67,21.7,21.64,21.64,99104.0,17.0269,17.0505,17.0033,17.0033,99104.0
2016-01-26 10:15:00,21.65,21.67,21.64,21.66,158484.0,17.0112,17.0269,17.0033,17.019,158484.0
2016-01-26 10:20:00,21.66,21.67,21.64,21.65,102083.0,17.019,17.0269,17.0033,17.0112,102083.0
2016-01-26 10:25:00,21.64,21.68,21.64,21.67,99638.0,17.0033,17.0347,17.0033,17.0269,99638.0
2016-01-26 10:30:00,21.67,21.7,21.66,21.69,51159.0,17.0269,17.0505,17.019,17.0426,51159.0
2016-01-26 10:35:00,21.7,21.75,21.69,21.72,130300.0,17.0505,17.0897,17.0426,17.0662,130300.0
2016-01-26 10:40:00,21.71,21.74,21.71,21.71,63227.0,17.0583,17.0819,17.0583,17.0583,63227.0
2016-01-26 10:45:00,21.72,21.72,21.68,21.69,63879.0,17.0662,17.0662,17.0347,17.0426,63879.0
2016-01-26 10:50:00,21.69,21.73,21.68,21.72,51597.0,17.0426,17.074,17.0347,17.0662,51597.0
2016-01-26 10:55:00,21.73,21.74,21.69,21.7,101591.0,17.074,17.0819,17.0426,17.0505,101591.0
2016-01-26 11:00:00,21.7,21.8,21.69,21.79,84005.0,17.0505,17.129,17.0426,17.1212,84005.0
2016-01-26 11:05:00,21.79,21.79,21.68,21.69,128290.0,17.1212,17.1212,17.0347,17.0426,128290.0
2016-01-26 11:10:00,21.69,21.72,21.67,21.71,52201.0,17.0426,17.0662,17.0269,17.0583,52201.0
2016-01-26 11:15:00,21.7,21.71,21.67,21.69,108371.0,17.0505,17.0583,17.0269,17.0426,108371.0
2016-01-26 11:20:00,21.7,21.71,21.67,21.7,77255.0,17.0505,17.0583,17.0269,17.0505,77255.0
2016-01-26 11:25:00,21.7,21.71,21.67,21.71,126498.0,17.0505,17.0583,17.0269,17.0583,126498.0
2016-01-26 11:30:00,21.71,21.71,21.66,21.67,55408.0,17.0583,17.0583,17.019,17.0269,55408.0
2016-01-26 11:35:00,21.66,21.71,21.66,21.71,52719.0,17.019,17.0583,17.019,17.0583,52719.0
2016-01-26 11:40:00,21.71,21.71,21.69,21.7,47327.0,17.0583,17.0583,17.0426,17.0505,47327.0
2016-01-26 11:45:00,21.7,21.71,21.69,21.71,28666.0,17.0505,17.0583,17.0426,17.0583,28666.0
2016-01-26 11:50:00,21.7,21.73,21.7,21.71,40967.0,17.0505,17.074,17.0505,17.0583,40967.0
2016-01-26 11:55:00,21.71,21.71,21.68,21.7,49857.0,17.0583,17.0583,17.0347,17.0505,49857.0
2016-01-26 12:00:00,21.7,21.75,21.7,21.73,83604.0,17.0505,17.0897,17.0505,17.074,83604.0
2016-01-26 12:05:00,21.73,21.75,21.72,21.72,35957.0,17.074,17.0897,17.0662,17.0662,35957.0
2016-01-26 12:10:00,21.72,21.77,21.72,21.76,37952.0,17.0662,17.1055,17.0662,17.0976,37952.0
2016-01-26 12:15:00,21.76,21.77,21.73,21.73,20826.0,17.0976,17.1055,17.074,17.074,20826.0
2016-01-26 12:20:00,21.74,21.75,21.72,21.73,34781.0,17.0819,17.0897,17.0662,17.074,34781.0
2016-01-26 12:25:00,21.74,21.77,21.73,21.76,15240.0,17.0819,17.1055,17.074,17.0976,15240.0
2016-01-26 12:30:00,21.76,21.78,21.76,21.78,52643.0,17.0976,17.1133,17.0976,17.1133,52643.0
2016-01-26 12:35:00,21.78,21.79,21.77,21.77,19713.0,17.1133,17.1212,17.1055,17.1055,19713.0
2016-01-26 12:40:00,21.78,21.78,21.76,21.77,12664.0,17.1133,17.1133,17.0976,17.1055,12664.0
2016-01-26 12:45:00,21.76,21.78,21.74,21.74,13820.0,17.0976,17.1133,17.0819,17.0819,13820.0
2016-01-26 12:50:00,21.75,21.76,21.71,21.72,25807.0,17.0897,17.0976,17.0583,17.0662,25807.0
2016-01-26 12:55:00,21.72,21.74,21.71,21.72,70172.0,17.0662,17.0819,17.0583,17.0662,70172.0
2016-01-26 13:00:00,21.72,21.73,21.71,21.72,35761.0,17.0662,17.074,17.0583,17.0662,35761.0
2016-01-26 13:05:00,21.71,21.72,21.68,21.68,31715.0,17.0583,17.0662,17.0347,17.0347,31715.0
2016-01-26 13:10:00,21.68,21.7,21.68,21.69,32428.0,17.0347,17.0505,17.0347,17.0426,32428.0
2016-01-26 13:15:00,21.69,21.71,21.69,21.7,31965.0,17.0426,17.0583,17.0426,17.0505,31965.0
2016-01-26 13:20:00,21.7,21.72,21.69,21.72,89190.0,17.0505,17.0662,17.0426,17.0662,89190.0
2016-01-26 13:25:00,21.72,21.74,21.72,21.73,124634.0,17.0662,17.0819,17.0662,17.074,124634.0
2016-01-26 13:30:00,21.73,21.73,21.71,21.72,65872.0,17.074,17.074,17.0583,17.0662,65872.0
2016-01-26 13:35:00,21.72,21.73,21.71,21.71,73714.0,17.0662,17.074,17.0583,17.0583,73714.0
2016-01-26 13:40:00,21.72,21.73,21.7,21.7,14229.0,17.0662,17.074,17.0505,17.0505,14229.0
2016-01-26 13:45:00,21.7,21.72,21.7,21.72,15094.0,17.0505,17.0662,17.0505,17.0662,15094.0
2016-01-26 13:50:00,21.72,21.73,21.71,21.72,34065.0,17.0662,17.074,17.0583,17.0662,34065.0
2016-01-26 13:55:00,21.73,21.73,21.7,21.7,45529.0,17.074,17.074,17.0505,17.0505,45529.0
2016-01-26 14:00:00,21.71,21.71,21.69,21.7,49417.0,17.0583,17.0583,17.0426,17.0505,49417.0
2016-01-26 14:05:00,21.69,21.72,21.69,21.71,33170.0,17.0426,17.0662,17.0426,17.0583,33170.0
2016-01-26 14:10:00,21.71,21.71,21.68,21.68,41683.0,17.0583,17.0583,17.0347,17.0347,41683.0
2016-01-26 14:15:00,21.69,21.7,21.67,21.68,36803.0,17.0426,17.0505,17.0269,17.0347,36803.0
2016-01-26 14:20:00,21.67,21.7,21.66,21.68,65595.0,17.0269,17.0505,17.019,17.0347,65595.0
2016-01-26 14:25:00,21.68,21.7,21.66,21.67,83952.0,17.0347,17.0505,17.019,17.0269,83952.0
2016-01-26 14:30:00,21.67,21.68,21.66,21.66,72195.0,17.0269,17.0347,17.019,17.019,72195.0
2016-01-26 14:35:00,21.66,21.67,21.64,21.66,73057.0,17.019,17.0269,17.0033,17.019,73057.0
2016-01-26 14:40:00,21.66,21.69,21.65,21.69,71298.0,17.019,17.0426,17.0112,17.0426,71298.0
2016-01-26 14:45:00,21.7,21.7,21.61,21.61,129131.0,17.0505,17.0505,16.9797,16.9797,129131.0
2016-01-26 14:50:00,21.61,21.63,21.59,21.62,85791.0,16.9797,16.9955,16.964,16.9876,85791.0
2016-01-26 14:55:00,21.61,21.62,21.56,21.57,65784.0,16.9797,16.9876,16.9405,16.9483,65784.0
2016-01-26 15:00:00,21.57,21.58,21.53,21.53,96958.0,16.9483,16.9562,16.9169,16.9169,96958.0
2016-01-26 15:05:00,21.53,21.57,21.51,21.57,138712.0,16.9169,16.9483,16.9012,16.9483,138712.0
2016-01-26 15:10:00,21.57,21.57,21.54,21.56,83798.0,16.9483,16.9483,16.9247,16.9405,83798.0
2016-01-26 15:15:00,21.57,21.59,21.53,21.53,102223.0,16.9483,16.964,16.9169,16.9169,102223.0
2016-01-26 15:20:00,21.53,21.56,21.52,21.53,127642.0,16.9169,16.9405,16.909,16.9169,127642.0
2016-01-26 15:25:00,21.53,21.56,21.51,21.52,130163.0,16.9169,16.9405,16.9012,16.909,130163.0
2016-01-26 15:30:00,21.52,21.55,21.51,21.51,142846.0,16.909,16.9326,16.9012,16.9012,142846.0
2016-01-26 15:35:00,21.51,21.55,21.5,21.53,159727.0,16.9012,16.9326,16.8933,16.9169,159727.0
2016-01-26 15:40:00,21.53,21.58,21.52,21.55,168032.0,16.9169,16.9562,16.909,16.9326,168032.0
2016-01-26 15:45:00,21.56,21.57,21.51,21.53,213602.0,16.9405,16.9483,16.9012,16.9169,213602.0
2016-01-26 15:50:00,21.54,21.56,21.51,21.55,107314.0,16.9247,16.9405,16.9012,16.9326,107314.0
2016-01-26 15:55:00,21.55,21.59,21.52,21.59,328929.0,16.9326,16.964,16.909,16.964,328929.0
2016-01-27 09:30:00,21.72,21.87,21.72,21.8,358783.0,17.0662,17.184,17.0662,17.129,358783.0
2016-01-27 09:35:00,21.8,21.85,21.77,21.82,127688.0,17.129,17.1683,17.1055,17.1447,127688.0
2016-01-27 09:40:00,21.82,21.84,21.74,21.75,120777.0,17.1447,17.1605,17.0819,17.0897,120777.0
2016-01-27 09:45:00,21.75,21.8,21.74,21.8,152702.0,17.0897,17.129,17.0819,17.129,152702.0
2016-01-27 09:50:00,21.8,21.81,21.78,21.8,180094.0,17.129,17.1369,17.1133,17.129,180094.0
2016-01-27 09:55:00,21.8,21.81,21.78,21.8,180428.0,17.129,17.1369,17.1133,17.129,180428.0
2016-01-27 10:00:00,21.8,21.83,21.76,21.8,133357.0,17.129,17.1526,17.0976,17.129,133357.0
2016-01-27 10:05:00,21.8,21.81,21.77,21.8,163949.0,17.129,17.1369,17.1055,17.129,163949.0
2016-01-27 10:10:00,21.79,21.81,21.75,21.76,95765.0,17.1212,17.1369,17.0897,17.0976,95765.0
2016-01-27 10:15:00,21.76,21.79,21.71,21.72,129053.0,17.0976,17.1212,17.0583,17.0662,129053.0
2016-01-27 10:20:00,21.72,21.75,21.69,21.74,176262.0,17.0662,17.0897,17.0426,17.0819,176262.0
2016-01-27 10:25:00,21.75,21.78,21.73,21.74,101552.0,17.0897,17.1133,17.074,17.0819,101552.0
2016-01-27 10:30:00,21.75,21.76,21.7,21.75,71200.0,17.0897,17.0976,17.0505,17.0897,71200.0
2016-01-27 10:35:00,21.75,21.78,21.74,21.77,106240.0,17.0897,17.1133,17.0819,17.1055,106240.0
2016-01-27 10:40:00,21.76,21.76,21.74,21.76,28613.0,17.0976,17.0976,17.0819,17.0976,28613.0
2016-01-27 10:45:00,21.76,21.76,21.75,21.75,45845.0,17.0976,17.0976,17.0897,17.0897,45845.0
2016-01-27 10:50:00,21.75,21.76,21.69,21.71,61591.0,17.0897,17.0976,17.0426,17.0583,61591.0
2016-01-27 10:55:00,21.71,21.73,21.68,21.73,26506.0,17.0583,17.074,17.0347,17.074,26506.0
2016-01-27 11:00:00,21.73,21.74,21.71,21.74,31325.0,17.074,17.0819,17.0583,17.0819,31325.0
2016-01-27 11:05:00,21.74,21.75,21.7,21.71,43647.0,17.0819,17.0897,17.0505,17.0583,43647.0
2016-01-27 11:10:00,21.71,21.72,21.69,21.71,39289.0,17.0583,17.0662,17.0426,17.0583,39289.0
2016-01-27 11:15:00,21.71,21.73,21.68,21.73,62402.0,17.0583,17.074,17.0347,17.074,62402.0
2016-01-27 11:20:00,21.73,21.74,21.71,21.73,47689.0,17.074,17.0819,17.0583,17.074,47689.0
2016-01-27 11:25:00,21.73,21.78,21.72,21.78,38541.0,17.074,17.1133,17.0662,17.1133,38541.0
2016-01-27 11:30:00,21.78,21.84,21.77,21.84,48393.0,17.1133,17.1605,17.1055,17.1605,48393.0
2016-01-27 11:35:00,21.85,21.9,21.85,21.89,48886.0,17.1683,17.2076,17.1683,17.1997,48886.0
2016-01-27 11:40:00,21.9,21.93,21.88,21.93,40787.0,17.2076,17.2312,17.1919,17.2312,40787.0
2016-01-27 11:45:00,21.94,21.95,21.91,21.92,59332.0,17.239,17.2469,17.2155,17.2233,59332.0
2016-01-27 11:50:00,21.92,21.92,21.88,21.89,48550.0,17.2233,17.2233,17.1919,17.1997,48550.0
2016-01-27 11:55:00,21.89,21.94,21.89,21.94,20812.0,17.1997,17.239,17.1997,17.239,20812.0
2016-01-27 12:00:00,21.94,21.97,21.92,21.94,36630.0,17.239,17.2626,17.2233,17.239,36630.0
2016-01-27 12:05:00,21.94,21.96,21.94,21.95,12991.0,17.239,17.2547,17.239,17.2469,12991.0
2016-01-27 12:10:00,21.95,21.98,21.94,21.98,26135.0,17.2469,17.2705,17.239,17.2705,26135.0
2016-01-27 12:15:00,21.98,22.0,21.96,21.98,55668.0,17.2705,17.2862,17.2547,17.2705,55668.0
2016-01-27 12:20:00,21.99,21.99,21.93,21.94,26866.0,17.2783,17.2783,17.2312,17.239,26866.0
2016-01-27 12:25:00,21.94,21.95,21.93,21.95,16439.0,17.239,17.2469,17.2312,17.2469,16439.0
2016-01-27 12:30:00,21.95,21.98,21.95,21.96,34672.0,17.2469,17.2705,17.2469,17.2547,34672.0
2016-01-27 12:35:00,21.95,21.97,21.94,21.96,32815.0,17.2469,17.2626,17.239,17.2547,32815.0
2016-01-27 12:40:00,21.96,21.98,21.95,21.96,83712.0,17.2547,17.2705,17.2469,17.2547,83712.0
2016-01-27 12:45:00,21.96,22.0,21.94,22.0,34529.0,17.2547,17.2862,17.239,17.2862,34529.0
2016-01-27 12:50:00,21.99,22.0,21.95,21.96,42292.0,17.2783,17.2862,17.2469,17.2547,42292.0
2016-01-27 12:55:00,21.96,21.96,21.94,21.95,18872.0,17.2547,17.2547,17.239,17.2469,18872.0
2016-01-27 13:00:00,21.95,21.96,21.94,21.96,24184.0,17.2469,17.2547,17.239,17.2547,24184.0
2016-01-27 13:05:00,21.96,21.97,21.95,21.97,16009.0,17.2547,17.2626,17.2469,17.2626,16009.0
2016-01-27 13:10:00,21.97,22.0,21.97,21.98,45537.0,17.2626,17.2862,17.2626,17.2705,45537.0
2016-01-27 13:15:00,21.98,21.98,21.93,21.94,30776.0,17.2705,17.2705,17.2312,17.239,30776.0
2016-01-27 13:20:00,21.94,21.95,21.92,21.95,31919.0,17.239,17.2469,17.2233,17.2469,31919.0
2016-01-27 13:25:00,21.95,21.95,21.9,21.91,34956.0,17.2469,17.2469,17.2076,17.2155,34956.0
2016-01-27 13:30:00,21.9,21.92,21.87,21.89,42480.0,17.2076,17.2233,17.184,17.1997,42480.0
2016-01-27 13:35:00,21.88,21.92,21.88,21.91,61266.0,17.1919,17.2233,17.1919,17.2155,61266.0
2016-01-27 13:40:00,21.9,21.91,21.85,21.86,34486.0,17.2076,17.2155,17.1683,17.1762,34486.0
2016-01-27 13:45:00,21.86,21.9,21.85,21.89,37898.0,17.1762,17.2076,17.1683,17.1997,37898.0
2016-01-27 13:50:00,21.89,21.91,21.88,21.89,46304.0,17.1997,17.2155,17.1919,17.1997,46304.0
2016-01-27 13:55:00,21.89,21.91,21.88,21.9,36350.0,17.1997,17.2155,17.1919,17.2076,36350.0
2016-01-27 14:00:00,21.9,21.97,21.87,21.95,65595.0,17.2076,17.2626,17.184,17.2469,65595.0
2016-01-27 14:05:00,21.94,21.95,21.84,21.85,89240.0,17.239,17.2469,17.1605,17.1683,89240.0
2016-01-27 14:10:00,21.83,21.88,21.8,21.84,96024.0,17.1526,17.1919,17.129,17.1605,96024.0
2016-01-27 14:15:00,21.83,21.9,21.81,21.89,58985.0,17.1526,17.2076,17.1369,17.1997,58985.0
2016-01-27 14:20:00,21.88,21.95,21.87,21.92,89899.0,17.1919,17.2469,17.184,17.2233,89899.0
2016-01-27 14:25:00,21.92,21.95,21.9,21.94,73801.0,17.2233,17.2469,17.2076,17.239,73801.0
2016-01-27 14:30:00,21.94,21.95,21.91,21.93,72162.0,17.239,17.2469,17.2155,17.2312,72162.0
2016-01-27 14:35:00,21.92,21.94,21.86,21.86,99253.0,17.2233,17.239,17.1762,17.1762,99253.0
2016-01-27 14:40:00,21.86,21.86,21.83,21.84,59954.0,17.1762,17.1762,17.1526,17.1605,59954.0
2016-01-27 14:45:00,21.84,21.86,21.81,21.86,71523.0,17.1605,17.1762,17.1369,17.1762,71523.0
2016-01-27 14:50:00,21.86,21.87,21.81,21.81,61422.0,17.1762,17.184,17.1369,17.1369,61422.0
2016-01-27 14:55:00,21.81,21.83,21.76,21.78,103194.0,17.1369,17.1526,17.0976,17.1133,103194.0
2016-01-27 15:00:00,21.79,21.8,21.71,21.72,99636.0,17.1212,17.129,17.0583,17.0662,99636.0
2016-01-27 15:05:00,21.72,21.74,21.67,21.73,47271.0,17.0662,17.0819,17.0269,17.074,47271.0
2016-01-27 15:10:00,21.72,21.72,21.63,21.64,88885.0,17.0662,17.0662,16.9955,17.0033,88885.0
2016-01-27 15:15:00,21.64,21.68,21.61,21.66,129376.0,17.0033,17.0347,16.9797,17.019,129376.0
2016-01-27 15:20:00,21.66,21.7,21.65,21.7,77860.0,17.019,17.0505,17.0112,17.0505,77860.0
2016-01-27 15:25:00,21.69,21.71,21.63,21.66,111123.0,17.0426,17.0583,16.9955,17.019,111123.0
2016-01-27 15:30:00,21.66,21.7,21.65,21.66,81930.0,17.019,17.0505,17.0112,17.019,81930.0
2016-01-27 15:35:00,21.67,21.7,21.64,21.64,81444.0,17.0269,17.0505,17.0033,17.0033,81444.0
2016-01-27 15:40:00,21.64,21.65,21.62,21.65,104848.0,17.0033,17.0112,16.9876,17.0112,104848.0
2016-01-27 15:45:00,21.64,21.68,21.63,21.67,118435.0,17.0033,17.0347,16.9955,17.0269,118435.0
2016-01-27 15:50:00,21.67,21.67,21.64,21.64,109425.0,17.0269,17.0269,17.0033,17.0033,109425.0
2016-01-27 15:55:00,21.65,21.67,21.64,21.66,245426.0,17.0112,17.0269,17.0033,17.019,245426.0
2016-01-28 09:30:00,21.78,21.87,21.76,21.78,229366.0,17.1133,17.184,17.0976,17.1133,229366.0
2016-01-28 09:35:00,21.79,21.84,21.76,21.76,123789.0,17.1212,17.1605,17.0976,17.0976,123789.0
2016-01-28 09:40:00,21.76,21.77,21.7,21.75,88546.0,17.0976,17.1055,17.0505,17.0897,88546.0
2016-01-28 09:45:00,21.75,21.76,21.71,21.75,83436.0,17.0897,17.0976,17.0583,17.0897,83436.0
2016-01-28 09:50:00,21.76,21.8,21.74,21.75,40002.0,17.0976,17.129,17.0819,17.0897,40002.0
2016-01-28 09:55:00,21.76,21.78,21.71,21.75,50021.0,17.0976,17.1133,17.0583,17.0897,50021.0
2016-01-28 10:00:00,21.75,21.76,21.7,21.73,66375.0,17.0897,17.0976,17.0505,17.074,66375.0
2016-01-28 10:05:00,21.73,21.76,21.67,21.69,165880.0,17.074,17.0976,17.0269,17.0426,165880.0
2016-01-28 10:10:00,21.68,21.69,21.6,21.63,140397.0,17.0347,17.0426,16.9719,16.9955,140397.0
2016-01-28 10:15:00,21.64,21.65,21.59,21.59,87653.0,17.0033,17.0112,16.964,16.964,87653.0
2016-01-28 10:20:00,21.59,21.6,21.55,21.59,114284.0,16.964,16.9719,16.9326,16.964,114284.0
2016-01-28 10:25:00,21.59,21.61,21.55,21.55,57448.0,16.964,16.9797,16.9326,16.9326,57448.0
2016-01-28 10:30:00,21.55,21.56,21.48,21.53,102018.0,16.9326,16.9405,16.8776,16.9169,102018.0
2016-01-28 10:35:00,21.53,21.55,21.5,21.55,56786.0,16.9169,16.9326,16.8933,16.9326,56786.0
2016-01-28 10:40:00,21.55,21.6,21.54,21.58,81171.0,16.9326,16.9719,16.9247,16.9562,81171.0
2016-01-28 10:45:00,21.6,21.62,21.56,21.61,77189.0,16.9719,16.9876,16.9405,16.9797,77189.0
2016-01-28 10:50:00,21.63,21.64,21.6,21.61,71646.0,16.9955,17.0033,16.9719,16.9797,71646.0
2016-01-28 10:55:00,21.61,21.65,21.6,21.64,110836.0,16.9797,17.0112,16.9719,17.0033,110836.0
2016-01-28 11:00:00,21.63,21.64,21.6,21.6,54091.0,16.9955,17.0033,16.9719,16.9719,54091.0
2016-01-28 11:05:00,21.61,21.67,21.6,21.65,52639.0,16.9797,17.0269,16.9719,17.0112,52639.0
2016-01-28 11:10:00,21.65,21.66,21.63,21.63,62271.0,17.0112,17.019,16.9955,16.9955,62271.0
2016-01-28 11:15:00,21.64,21.66,21.6,21.62,68066.0,17.0033,17.019,16.9719,16.9876,68066.0
2016-01-28 11:20:00,21.62,21.64,21.59,21.63,105172.0,16.9876,17.0033,16.964,16.9955,105172.0
2016-01-28 11:25:00,21.64,21.64,21.58,21.59,104612.0,17.0033,17.0033,16.9562,16.964,104612.0
2016-01-28 11:30:00,21.59,21.61,21.56,21.58,42064.0,16.964,16.9797,16.9405,16.9562,42064.0
2016-01-28 11:35:00,21.59,21.59,21.56,21.58,39952.0,16.964,16.964,16.9405,16.9562,39952.0
2016-01-28 11:40:00,21.57,21.58,21.55,21.55,69575.0,16.9483,16.9562,16.9326,16.9326,69575.0
2016-01-28 11:45:00,21.55,21.56,21.51,21.53,80740.0,16.9326,16.9405,16.9012,16.9169,80740.0
2016-01-28 11:50:00,21.55,21.59,21.53,21.57,84640.0,16.9326,16.964,16.9169,16.9483,84640.0
2016-01-28 11:55:00,21.57,21.59,21.56,21.57,54521.0,16.9483,16.964,16.9405,16.9483,54521.0
2016-01-28 12:00:00,21.56,21.6,21.55,21.59,25136.0,16.9405,16.9719,16.9326,16.964,25136.0
2016-01-28 12:05:00,21.59,21.6,21.55,21.56,44290.0,16.964,16.9719,16.9326,16.9405,44290.0
2016-01-28 12:10:00,21.56,21.58,21.54,21.55,92009.0,16.9405,16.9562,16.9247,16.9326,92009.0
2016-01-28 12:15:00,21.56,21.6,21.54,21.57,75585.0,16.9405,16.9719,16.9247,16.9483,75585.0
2016-01-28 12:20:00,21.57,21.62,21.57,21.6,51622.0,16.9483,16.9876,16.9483,16.9719,51622.0
2016-01-28 12:25:00,21.6,21.6,21.56,21.59,26847.0,16.9719,16.9719,16.9405,16.964,26847.0
2016-01-28 12:30:00,21.58,21.64,21.57,21.63,67506.0,16.9562,17.0033,16.9483,16.9955,67506.0
2016-01-28 12:35:00,21.63,21.65,21.59,21.6,63999.0,16.9955,17.0112,16.964,16.9719,63999.0
2016-01-28 12:40:00,21.6,21.62,21.58,21.58,60242.0,16.9719,16.9876,16.9562,16.9562,60242.0
2016-01-28 12:45:00,21.59,21.63,21.57,21.6,40552.0,16.964,16.9955,16.9483,16.9719,40552.0
2016-01-28 12:50:00,21.6,21.62,21.55,21.55,65352.0,16.9719,16.9876,16.9326,16.9326,65352.0
2016-01-28 12:55:00,21.55,21.56,21.5,21.53,144062.0,16.9326,16.9405,16.8933,16.9169,144062.0
2016-01-28 13:00:00,21.53,21.53,21.49,21.52,95963.0,16.9169,16.9169,16.8854,16.909,95963.0
2016-01-28 13:05:00,21.52,21.52,21.5,21.52,64691.0,16.909,16.909,16.8933,16.909,64691.0
2016-01-28 13:10:00,21.51,21.57,21.5,21.57,56205.0,16.9012,16.9483,16.8933,16.9483,56205.0
2016-01-28 13:15:00,21.57,21.58,21.55,21.55,71133.0,16.9483,16.9562,16.9326,16.9326,71133.0
2016-01-28 13:20:00,21.55,21.56,21.5,21.52,76493.0,16.9326,16.9405,16.8933,16.909,76493.0
2016-01-28 13:25:00,21.52,21.56,21.51,21.55,23670.0,16.909,16.9405,16.9012,16.9326,23670.0
2016-01-28 13:30:00,21.56,21.6,21.55,21.57,41144.0,16.9405,16.9719,16.9326,16.9483,41144.0
2016-01-28 13:35:00,21.57,21.59,21.56,21.58,36725.0,16.9483,16.964,16.9405,16.9562,36725.0
2016-01-28 13:40:00,21.58,21.62,21.57,21.59,50722.0,16.9562,16.9876,16.9483,16.964,50722.0
2016-01-28 13:45:00,21.59,21.63,21.58,21.63,47224.0,16.964,16.9955,16.9562,16.9955,47224.0
2016-01-28 13:50:00,21.63,21.63,21.59,21.61,63862.0,16.9955,16.9955,16.964,16.9797,63862.0
2016-01-28 13:55:00,21.61,21.66,21.6,21.6,76536.0,16.9797,17.019,16.9719,16.9719,76536.0
2016-01-28 14:00:00,21.6,21.65,21.59,21.63,55651.0,16.9719,17.0112,16.964,16.9955,55651.0
2016-01-28 14:05:00,21.64,21.67,21.62,21.63,78884.0,17.0033,17.0269,16.9876,16.9955,78884.0
2016-01-28 14:10:00,21.63,21.64,21.61,21.63,74762.0,16.9955,17.0033,16.9797,16.9955,74762.0
2016-01-28 14:15:00,21.63,21.66,21.62,21.64,24523.0,16.9955,17.019,16.9876,17.0033,24523.0
2016-01-28 14:20:00,21.64,21.66,21.63,21.64,49896.0,17.0033,17.019,16.9955,17.0033,49896.0
2016-01-28 14:25:00,21.65,21.69,21.63,21.69,80754.0,17.0112,17.0426,16.9955,17.0426,80754.0
2016-01-28 14:30:00,21.68,21.72,21.68,21.7,44958.0,17.0347,17.0662,17.0347,17.0505,44958.0
2016-01-28 14:35:00,21.7,21.7,21.65,21.65,50447.0,17.0505,17.0505,17.0112,17.0112,50447.0
2016-01-28 14:40:00,21.66,21.67,21.62,21.62,32787.0,17.019,17.0269,16.9876,16.9876,32787.0
2016-01-28 14:45:00,21.63,21.65,21.61,21.62,48964.0,16.9955,17.0112,16.9797,16.9876,48964.0
2016-01-28 14:50:00,21.62,21.64,21.59,21.61,51667.0,16.9876,17.0033,16.964,16.9797,51667.0
2016-01-28 14:55:00,21.61,21.63,21.59,21.61,49535.0,16.9797,16.9955,16.964,16.9797,49535.0
2016-01-28 15:00:00,21.61,21.62,21.59,21.6,46571.0,16.9797,16.9876,16.964,16.9719,46571.0
2016-01-28 15:05:00,21.59,21.64,21.59,21.64,79051.0,16.964,17.0033,16.964,17.0033,79051.0
2016-01-28 15:10:00,21.64,21.67,21.62,21.63,53879.0,17.0033,17.0269,16.9876,16.9955,53879.0
2016-01-28 15:15:00,21.63,21.65,21.62,21.63,73475.0,16.9955,17.0112,16.9876,16.9955,73475.0
2016-01-28 15:20:00,21.64,21.66,21.63,21.64,77475.0,17.0033,17.019,16.9955,17.0033,77475.0
2016-01-28 15:25:00,21.64,21.66,21.62,21.63,83300.0,17.0033,17.019,16.9876,16.9955,83300.0
2016-01-28 15:30:00,21.63,21.65,21.6,21.61,31278.0,16.9955,17.0112,16.9719,16.9797,31278.0
2016-01-28 15:35:00,21.61,21.68,21.6,21.64,163069.0,16.9797,17.0347,16.9719,17.0033,163069.0
2016-01-28 15:40:00,21.65,21.66,21.6,21.61,115255.0,17.0112,17.019,16.9719,16.9797,115255.0
2016-01-28 15:45:00,21.61,21.67,21.6,21.67,182128.0,16.9797,17.0269,16.9719,17.0269,182128.0
2016-01-28 15:50:00,21.67,21.67,21.66,21.66,150367.0,17.0269,17.0269,17.019,17.019,150367.0
2016-01-28 15:55:00,21.66,21.67,21.62,21.64,619598.0,17.019,17.0269,16.9876,17.0033,619598.0
2016-01-29 09:30:00,21.87,22.05,21.87,21.96,477518.0,17.184,17.3255,17.184,17.2547,477518.0
2016-01-29 09:35:00,21.96,22.07,21.96,22.05,153514.0,17.2547,17.3412,17.2547,17.3255,153514.0
2016-01-29 09:40:00,22.04,22.09,22.01,22.08,140635.0,17.3176,17.3569,17.294,17.349,140635.0
2016-01-29 09:45:00,22.08,22.12,22.04,22.1,147979.0,17.349,17.3805,17.3176,17.3647,147979.0
2016-01-29 09:50:00,22.1,22.14,22.1,22.12,114070.0,17.3647,17.3962,17.3647,17.3805,114070.0
2016-01-29 09:55:00,22.12,22.16,22.07,22.14,66885.0,17.3805,17.4119,17.3412,17.3962,66885.0
2016-01-29 10:00:00,22.14,22.18,22.09,22.17,210252.0,17.3962,17.4276,17.3569,17.4197,210252.0
2016-01-29 10:05:00,22.17,22.2,22.16,22.19,68301.0,17.4197,17.4433,17.4119,17.4355,68301.0
2016-01-29 10:10:00,22.19,22.2,22.1,22.1,188245.0,17.4355,17.4433,17.3647,17.3647,188245.0
2016-01-29 10:15:00,22.1,22.14,22.1,22.13,142754.0,17.3647,17.3962,17.3647,17.3883,142754.0
2016-01-29 10:20:00,22.13,22.15,22.11,22.12,41815.0,17.3883,17.404,17.3726,17.3805,41815.0
2016-01-29 10:25:00,22.11,22.14,22.11,22.12,126126.0,17.3726,17.3962,17.3726,17.3805,126126.0
2016-01-29 10:30:00,22.13,22.14,22.08,22.1,195492.0,17.3883,17.3962,17.349,17.3647,195492.0
2016-01-29 10:35:00,22.1,22.12,22.08,22.08,65530.0,17.3647,17.3805,17.349,17.349,65530.0
2016-01-29 10:40:00,22.08,22.14,22.08,22.13,116656.0,17.349,17.3962,17.349,17.3883,116656.0
2016-01-29 10:45:00,22.12,22.12,22.08,22.1,24876.0,17.3805,17.3805,17.349,17.3647,24876.0
2016-01-29 10:50:00,22.1,22.13,22.09,22.12,57742.0,17.3647,17.3883,17.3569,17.3805,57742.0
2016-01-29 10:55:00,22.12,22.14,22.11,22.12,42591.0,17.3805,17.3962,17.3726,17.3805,42591.0
2016-01-29 11:00:00,22.12,22.18,22.12,22.18,44148.0,17.3805,17.4276,17.3805,17.4276,44148.0
2016-01-29 11:05:00,22.18,22.18,22.15,22.17,103903.0,17.4276,17.4276,17.404,17.4197,103903.0
2016-01-29 11:10:00,22.17,22.18,22.14,22.15,80268.0,17.4197,17.4276,17.3962,17.404,80268.0
2016-01-29 11:15:00,22.14,22.15,22.12,22.13,72865.0,17.3962,17.404,17.3805,17.3883,72865.0
2016-01-29 11:20:00,22.13,22.16,22.1,22.11,251440.0,17.3883,17.4119,17.3647,17.3726,251440.0
2016-01-29 11:25:00,22.12,22.12,22.06,22.08,218102.0,17.3805,17.3805,17.3333,17.349,218102.0
2016-01-29 11:30:00,22.08,22.16,22.07,22.15,128144.0,17.349,17.4119,17.3412,17.404,128144.0
2016-01-29 11:35:00,22.15,22.17,22.12,22.13,102477.0,17.404,17.4197,17.3805,17.3883,102477.0
2016-01-29 11:40:00,22.14,22.15,22.12,22.14,54834.0,17.3962,17.404,17.3805,17.3962,54834.0
2016-01-29 11:45:00,22.15,22.16,22.14,22.15,61506.0,17.404,17.4119,17.3962,17.404,61506.0
2016-01-29 11:50:00,22.15,22.19,22.13,22.17,85435.0,17.404,17.4355,17.3883,17.4197,85435.0
2016-01-29 11:55:00,22.17,22.18,22.15,22.16,121540.0,17.4197,17.4276,17.404,17.4119,121540.0
2016-01-29 12:00:00,22.17,22.2,22.15,22.19,79222.0,17.4197,17.4433,17.404,17.4355,79222.0
2016-01-29 12:05:00,22.19,22.2,22.18,22.19,46503.0,17.4355,17.4433,17.4276,17.4355,46503.0
2016-01-29 12:10:00,22.19,22.2,22.18,22.19,137455.0,17.4355,17.4433,17.4276,17.4355,137455.0
2016-01-29 12:15:00,22.19,22.21,22.18,22.2,107585.0,17.4355,17.4512,17.4276,17.4433,107585.0
2016-01-29 12:20:00,22.2,22.21,22.19,22.21,51648.0,17.4433,17.4512,17.4355,17.4512,51648.0
2016-01-29 12:25:00,22.2,22.21,22.19,22.2,40996.0,17.4433,17.4512,17.4355,17.4433,40996.0
2016-01-29 12:30:00,22.19,22.2,22.18,22.19,56405.0,17.4355,17.4433,17.4276,17.4355,56405.0
2016-01-29 12:35:00,22.19,22.21,22.18,22.2,44176.0,17.4355,17.4512,17.4276,17.4433,44176.0
2016-01-29 12:40:00,22.21,22.21,22.18,22.19,48424.0,17.4512,17.4512,17.4276,17.4355,48424.0
2016-01-29 12:45:00,22.2,22.21,22.19,22.2,39618.0,17.4433,17.4512,17.4355,17.4433,39618.0
2016-01-29 12:50:00,22.21,22.25,22.2,22.24,47498.0,17.4512,17.4826,17.4433,17.4747,47498.0
2016-01-29 12:55:00,22.23,22.26,22.22,22.25,53617.0,17.4669,17.4905,17.459,17.4826,53617.0
2016-01-29 13:00:00,22.24,22.25,22.21,22.21,24537.0,17.4747,17.4826,17.4512,17.4512,24537.0
2016-01-29 13:05:00,22.21,22.23,22.21,22.22,30172.0,17.4512,17.4669,17.4512,17.459,30172.0
2016-01-29 13:10:00,22.22,22.23,22.21,22.23,18318.0,17.459,17.4669,17.4512,17.4669,18318.0
2016-01-29 13:15:00,22.23,22.24,22.18,22.19,51519.0,17.4669,17.4747,17.4276,17.4355,51519.0
2016-01-29 13:20:00,22.2,22.25,22.19,22.24,57879.0,17.4433,17.4826,17.4355,17.4747,57879.0
2016-01-29 13:25:00,22.24,22.25,22.23,22.25,31492.0,17.4747,17.4826,17.4669,17.4826,31492.0
2016-01-29 13:30:00,22.25,22.26,22.22,22.23,36863.0,17.4826,17.4905,17.459,17.4669,36863.0
2016-01-29 13:35:00,22.24,22.25,22.23,22.25,29899.0,17.4747,17.4826,17.4669,17.4826,29899.0
2016-01-29 13:40:00,22.25,22.3,22.24,22.3,89922.0,17.4826,17.5219,17.4747,17.5219,89922.0
2016-01-29 13:45:00,22.3,22.3,22.27,22.27,64933.0,17.5219,17.5219,17.4983,17.4983,64933.0
2016-01-29 13:50:00,22.28,22.28,22.25,22.26,30513.0,17.5062,17.5062,17.4826,17.4905,30513.0
2016-01-29 13:55:00,22.27,22.28,22.26,22.28,44842.0,17.4983,17.5062,17.4905,17.5062,44842.0
2016-01-29 14:00:00,22.28,22.28,22.25,22.28,63772.0,17.5062,17.5062,17.4826,17.5062,63772.0
2016-01-29 14:05:00,22.28,22.29,22.27,22.28,28204.0,17.5062,17.514,17.4983,17.5062,28204.0
2016-01-29 14:10:00,22.28,22.3,22.27,22.3,51461.0,17.5062,17.5219,17.4983,17.5219,51461.0
2016-01-29 14:15:00,22.3,22.34,22.3,22.33,93149.0,17.5219,17.5533,17.5219,17.5455,93149.0
2016-01-29 14:20:00,22.33,22.33,22.31,22.32,50580.0,17.5455,17.5455,17.5298,17.5376,50580.0
2016-01-29 14:25:00,22.32,22.34,22.32,22.34,28501.0,17.5376,17.5533,17.5376,17.5533,28501.0
2016-01-29 14:30:00,22.33,22.37,22.33,22.36,95015.0,17.5455,17.5769,17.5455,17.569,95015.0
2016-01-29 14:35:00,22.36,22.38,22.35,22.37,91797.0,17.569,17.5848,17.5612,17.5769,91797.0
2016-01-29 14:40:00,22.37,22.38,22.35,22.37,31392.0,17.5769,17.5848,17.5612,17.5769,31392.0
2016-01-29 14:45:00,22.37,22.38,22.34,22.37,68086.0,17.5769,17.5848,17.5533,17.5769,68086.0
2016-01-29 14:50:00,22.37,22.37,22.31,22.32,43987.0,17.5769,17.5769,17.5298,17.5376,43987.0
2016-01-29 14:55:00,22.32,22.32,22.3,22.32,37042.0,17.5376,17.5376,17.5219,17.5376,37042.0
2016-01-29 15:00:00,22.32,22.33,22.3,22.31,52627.0,17.5376,17.5455,17.5219,17.5298,52627.0
2016-01-29 15:05:00,22.31,22.36,22.31,22.36,81425.0,17.5298,17.569,17.5298,17.569,81425.0
2016-01-29 15:10:00,22.36,22.37,22.34,22.36,52285.0,17.569,17.5769,17.5533,17.569,52285.0
2016-01-29 15:15:00,22.36,22.37,22.33,22.35,75540.0,17.569,17.5769,17.5455,17.5612,75540.0
2016-01-29 15:20:00,22.35,22.37,22.34,22.36,50590.0,17.5612,17.5769,17.5533,17.569,50590.0
2016-01-29 15:25:00,22.36,22.39,22.35,22.37,97364.0,17.569,17.5926,17.5612,17.5769,97364.0
2016-01-29 15:30:00,22.37,22.4,22.36,22.36,109640.0,17.5769,17.6005,17.569,17.569,109640.0
2016-01-29 15:35:00,22.36,22.37,22.31,22.32,97891.0,17.569,17.5769,17.5298,17.5376,97891.0
2016-01-29 15:40:00,22.32,22.33,22.3,22.3,175586.0,17.5376,17.5455,17.5219,17.5219,175586.0
2016-01-29 15:45:00,22.3,22.34,22.3,22.31,173467.0,17.5219,17.5533,17.5219,17.5298,173467.0
2016-01-29 15:50:00,22.31,22.35,22.31,22.34,220079.0,17.5298,17.5612,17.5298,17.5533,220079.0
2016-01-29 15:55:00,22.35,22.4,22.34,22.37,917474.0,17.5612,17.6005,17.5533,17.5769,917474.0
2016-02-01 09:30:00,22.18,22.37,22.15,22.33,260389.0,17.4276,17.5769,17.404,17.5455,260389.0
2016-02-01 09:35:00,22.33,22.34,22.24,22.25,316761.0,17.5455,17.5533,17.4747,17.4826,316761.0
2016-02-01 09:40:00,22.25,22.26,22.21,22.25,347264.0,17.4826,17.4905,17.4512,17.4826,347264.0
2016-02-01 09:45:00,22.26,22.28,22.19,22.21,111359.0,17.4905,17.5062,17.4355,17.4512,111359.0
2016-02-01 09:50:00,22.2,22.27,22.2,22.26,42218.0,17.4433,17.4983,17.4433,17.4905,42218.0
2016-02-01 09:55:00,22.27,22.28,22.24,22.25,248877.0,17.4983,17.5062,17.4747,17.4826,248877.0
2016-02-01 10:00:00,22.25,22.3,22.23,22.28,104216.0,17.4826,17.5219,17.4669,17.5062,104216.0
2016-02-01 10:05:00,22.28,22.32,22.27,22.31,69488.0,17.5062,17.5376,17.4983,17.5298,69488.0
2016-02-01 10:10:00,22.31,22.37,22.29,22.36,114078.0,17.5298,17.5769,17.514,17.569,114078.0
2016-02-01 10:15:00,22.36,22.37,22.3,22.31,107886.0,17.569,17.5769,17.5219,17.5298,107886.0
2016-02-01 10:20:00,22.3,22.34,22.3,22.31,51026.0,17.5219,17.5533,17.5219,17.5298,51026.0
2016-02-01 10:25:00,22.31,22.34,22.29,22.3,60586.0,17.5298,17.5533,17.514,17.5219,60586.0
2016-02-01 10:30:00,22.3,22.33,22.29,22.32,69000.0,17.5219,17.5455,17.514,17.5376,69000.0
2016-02-01 10:35:00,22.32,22.38,22.31,22.36,118451.0,17.5376,17.5848,17.5298,17.569,118451.0
2016-02-01 10:40:00,22.36,22.48,22.34,22.48,89466.0,17.569,17.6633,17.5533,17.6633,89466.0
2016-02-01 10:45:00,22.48,22.49,22.47,22.48,65856.0,17.6633,17.6712,17.6555,17.6633,65856.0
2016-02-01 10:50:00,22.48,22.48,22.45,22.46,52242.0,17.6633,17.6633,17.6398,17.6476,52242.0
2016-02-01 10:55:00,22.45,22.51,22.42,22.5,96571.0,17.6398,17.6869,17.6162,17.679,96571.0
2016-02-01 11:00:00,22.5,22.5,22.46,22.47,51074.0,17.679,17.679,17.6476,17.6555,51074.0
2016-02-01 11:05:00,22.47,22.48,22.46,22.47,24314.0,17.6555,17.6633,17.6476,17.6555,24314.0
2016-02-01 11:10:00,22.46,22.5,22.46,22.49,45465.0,17.6476,17.679,17.6476,17.6712,45465.0
2016-02-01 11:15:00,22.49,22.49,22.4,22.42,75850.0,17.6712,17.6712,17.6005,17.6162,75850.0
2016-02-01 11:20:00,22.41,22.41,22.39,22.4,14337.0,17.6083,17.6083,17.5926,17.6005,14337.0
2016-02-01 11:25:00,22.41,22.45,22.41,22.45,13731.0,17.6083,17.6398,17.6083,17.6398,13731.0
2016-02-01 11:30:00,22.45,22.47,22.43,22.46,22080.0,17.6398,17.6555,17.624,17.6476,22080.0
2016-02-01 11:35:00,22.46,22.48,22.45,22.46,26916.0,17.6476,17.6633,17.6398,17.6476,26916.0
2016-02-01 11:40:00,22.45,22.45,22.41,22.41,44849.0,17.6398,17.6398,17.6083,17.6083,44849.0
2016-02-01 11:45:00,22.42,22.42,22.37,22.38,56005.0,17.6162,17.6162,17.5769,17.5848,56005.0
2016-02-01 11:50:00,22.38,22.41,22.37,22.4,27793.0,17.5848,17.6083,17.5769,17.6005,27793.0
2016-02-01 11:55:00,22.41,22.41,22.37,22.37,40181.0,17.6083,17.6083,17.5769,17.5769,40181.0
2016-02-01 12:00:00,22.38,22.46,22.37,22.45,95376.0,17.5848,17.6476,17.5769,17.6398,95376.0
2016-02-01 12:05:00,22.44,22.44,22.4,22.44,27746.0,17.6319,17.6319,17.6005,17.6319,27746.0
2016-02-01 12:10:00,22.45,22.48,22.43,22.46,91258.0,17.6398,17.6633,17.624,17.6476,91258.0
2016-02-01 12:15:00,22.47,22.47,22.45,22.46,19140.0,17.6555,17.6555,17.6398,17.6476,19140.0
2016-02-01 12:20:00,22.46,22.48,22.44,22.46,64452.0,17.6476,17.6633,17.6319,17.6476,64452.0
2016-02-01 12:25:00,22.46,22.46,22.42,22.44,31045.0,17.6476,17.6476,17.6162,17.6319,31045.0
2016-02-01 12:30:00,22.44,22.45,22.42,22.43,38433.0,17.6319,17.6398,17.6162,17.624,38433.0
2016-02-01 12:35:00,22.42,22.44,22.39,22.4,46408.0,17.6162,17.6319,17.5926,17.6005,46408.0
2016-02-01 12:40:00,22.41,22.43,22.4,22.41,29184.0,17.6083,17.624,17.6005,17.6083,29184.0
2016-02-01 12:45:00,22.41,22.41,22.37,22.39,46711.0,17.6083,17.6083,17.5769,17.5926,46711.0
2016-02-01 12:50:00,22.4,22.4,22.35,22.35,55025.0,17.6005,17.6005,17.5612,17.5612,55025.0
2016-02-01 12:55:00,22.36,22.39,22.35,22.39,19175.0,17.569,17.5926,17.5612,17.5926,19175.0
2016-02-01 13:00:00,22.39,22.44,22.39,22.43,15392.0,17.5926,17.6319,17.5926,17.624,15392.0
2016-02-01 13:05:00,22.43,22.43,22.38,22.39,16846.0,17.624,17.624,17.5848,17.5926,16846.0
2016-02-01 13:10:00,22.38,22.4,22.36,22.39,25174.0,17.5848,17.6005,17.569,17.5926,25174.0
2016-02-01 13:15:00,22.39,22.4,22.36,22.38,12623.0,17.5926,17.6005,17.569,17.5848,12623.0
2016-02-01 13:20:00,22.38,22.4,22.38,22.4,14466.0,17.5848,17.6005,17.5848,17.6005,14466.0
2016-02-01 13:25:00,22.39,22.42,22.39,22.4,29479.0,17.5926,17.6162,17.5926,17.6005,29479.0
2016-02-01 13:30:00,22.41,22.41,22.38,22.4,34921.0,17.6083,17.6083,17.5848,17.6005,34921.0
2016-02-01 13:35:00,22.4,22.43,22.39,22.43,35837.0,17.6005,17.624,17.5926,17.624,35837.0
2016-02-01 13:40:00,22.42,22.45,22.41,22.42,33722.0,17.6162,17.6398,17.6083,17.6162,33722.0
2016-02-01 13:45:00,22.42,22.45,22.39,22.45,52505.0,17.6162,17.6398,17.5926,17.6398,52505.0
2016-02-01 13:50:00,22.45,22.46,22.42,22.43,38306.0,17.6398,17.6476,17.6162,17.624,38306.0
2016-02-01 13:55:00,22.43,22.44,22.42,22.43,15390.0,17.624,17.6319,17.6162,17.624,15390.0
2016-02-01 14:00:00,22.43,22.44,22.41,22.44,21213.0,17.624,17.6319,17.6083,17.6319,21213.0
2016-02-01 14:05:00,22.44,22.44,22.39,22.4,31418.0,17.6319,17.6319,17.5926,17.6005,31418.0
2016-02-01 14:10:00,22.39,22.42,22.39,22.41,24955.0,17.5926,17.6162,17.5926,17.6083,24955.0
2016-02-01 14:15:00,22.4,22.44,22.39,22.44,38336.0,17.6005,17.6319,17.5926,17.6319,38336.0
2016-02-01 14:20:00,22.43,22.46,22.43,22.45,34075.0,17.624,17.6476,17.624,17.6398,34075.0
2016-02-01 14:25:00,22.45,22.47,22.44,22.47,34423.0,17.6398,17.6555,17.6319,17.6555,34423.0
2016-02-01 14:30:00,22.47,22.47,22.44,22.45,28941.0,17.6555,17.6555,17.6319,17.6398,28941.0
2016-02-01 14:35:00,22.44,22.46,22.42,22.46,72565.0,17.6319,17.6476,17.6162,17.6476,72565.0
2016-02-01 14:40:00,22.46,22.5,22.45,22.49,34124.0,17.6476,17.679,17.6398,17.6712,34124.0
2016-02-01 14:45:00,22.49,22.49,22.43,22.45,67858.0,17.6712,17.6712,17.624,17.6398,67858.0
2016-02-01 14:50:00,22.45,22.46,22.44,22.46,19097.0,17.6398,17.6476,17.6319,17.6476,19097.0
2016-02-01 14:55:00,22.46,22.52,22.45,22.51,28079.0,17.6476,17.6948,17.6398,17.6869,28079.0
2016-02-01 15:00:00,22.5,22.5,22.46,22.47,40036.0,17.679,17.679,17.6476,17.6555,40036.0
2016-02-01 15:05:00,22.46,22.48,22.45,22.48,37706.0,17.6476,17.6633,17.6398,17.6633,37706.0
2016-02-01 15:10:00,22.48,22.49,22.44,22.48,24076.0,17.6633,17.6712,17.6319,17.6633,24076.0
2016-02-01 15:15:00,22.48,22.52,22.47,22.51,48409.0,17.6633,17.6948,17.6555,17.6869,48409.0
2016-02-01 15:20:00,22.51,22.54,22.5,22.53,43118.0,17.6869,17.7105,17.679,17.7026,43118.0
2016-02-01 15:25:00,22.53,22.55,22.52,22.55,19612.0,17.7026,17.7183,17.6948,17.7183,19612.0
2016-02-01 15:30:00,22.55,22.55,22.51,22.52,74213.0,17.7183,17.7183,17.6869,17.6948,74213.0
2016-02-01 15:35:00,22.52,22.53,22.5,22.5,72712.0,17.6948,17.7026,17.679,17.679,72712.0
2016-02-01 15:40:00,22.5,22.53,22.5,22.53,58687.0,17.679,17.7026,17.679,17.7026,58687.0
2016-02-01 15:45:00,22.53,22.54,22.49,22.49,99590.0,17.7026,17.7105,17.6712,17.6712,99590.0
2016-02-01 15:50:00,22.49,22.5,22.46,22.47,86614.0,17.6712,17.679,17.6476,17.6555,86614.0
2016-02-01 15:55:00,22.47,22.48,22.44,22.44,321911.0,17.6555,17.6633,17.6319,17.6319,321911.0
2016-02-02 09:30:00,22.3,22.43,22.3,22.34,249837.0,17.5219,17.624,17.5219,17.5533,249837.0
2016-02-02 09:35:00,22.33,22.36,22.28,22.36,294422.0,17.5455,17.569,17.5062,17.569,294422.0
2016-02-02 09:40:00,22.35,22.39,22.32,22.37,207734.0,17.5612,17.5926,17.5376,17.5769,207734.0
2016-02-02 09:45:00,22.37,22.37,22.33,22.36,221657.0,17.5769,17.5769,17.5455,17.569,221657.0
2016-02-02 09:50:00,22.35,22.36,22.3,22.31,150749.0,17.5612,17.569,17.5219,17.5298,150749.0
2016-02-02 09:55:00,22.31,22.38,22.3,22.35,168860.0,17.5298,17.5848,17.5219,17.5612,168860.0
2016-02-02 10:00:00,22.34,22.43,22.33,22.41,200530.0,17.5533,17.624,17.5455,17.6083,200530.0
2016-02-02 10:05:00,22.39,22.42,22.39,22.41,135884.0,17.5926,17.6162,17.5926,17.6083,135884.0
2016-02-02 10:10:00,22.42,22.42,22.4,22.42,115132.0,17.6162,17.6162,17.6005,17.6162,115132.0
2016-02-02 10:15:00,22.41,22.45,22.4,22.42,179454.0,17.6083,17.6398,17.6005,17.6162,179454.0
2016-02-02 10:20:00,22.42,22.51,22.41,22.48,460445.0,17.6162,17.6869,17.6083,17.6633,460445.0
2016-02-02 10:25:00,22.48,22.49,22.46,22.48,50297.0,17.6633,17.6712,17.6476,17.6633,50297.0
2016-02-02 10:30:00,22.48,22.51,22.45,22.46,114429.0,17.6633,17.6869,17.6398,17.6476,114429.0
2016-02-02 10:35:00,22.46,22.5,22.46,22.49,140796.0,17.6476,17.679,17.6476,17.6712,140796.0
2016-02-02 10:40:00,22.49,22.52,22.45,22.51,237176.0,17.6712,17.6948,17.6398,17.6869,237176.0
2016-02-02 10:45:00,22.51,22.53,22.49,22.52,61036.0,17.6869,17.7026,17.6712,17.6948,61036.0
2016-02-02 10:50:00,22.52,22.54,22.5,22.5,102366.0,17.6948,17.7105,17.679,17.679,102366.0
2016-02-02 10:55:00,22.51,22.53,22.48,22.53,155518.0,17.6869,17.7026,17.6633,17.7026,155518.0
2016-02-02 11:00:00,22.52,22.53,22.49,22.51,53259.0,17.6948,17.7026,17.6712,17.6869,53259.0
2016-02-02 11:05:00,22.51,22.54,22.5,22.53,52681.0,17.6869,17.7105,17.679,17.7026,52681.0
2016-02-02 11:10:00,22.53,22.55,22.53,22.55,72205.0,17.7026,17.7183,17.7026,17.7183,72205.0
2016-02-02 11:15:00,22.55,22.55,22.52,22.54,60384.0,17.7183,17.7183,17.6948,17.7105,60384.0
2016-02-02 11:20:00,22.53,22.55,22.52,22.54,73815.0,17.7026,17.7183,17.6948,17.7105,73815.0
2016-02-02 11:25:00,22.54,22.57,22.54,22.56,78161.0,17.7105,17.734,17.7105,17.7262,78161.0
2016-02-02 11:30:00,22.56,22.6,22.56,22.58,85549.0,17.7262,17.7576,17.7262,17.7419,85549.0
2016-02-02 11:35:00,22.57,22.59,22.56,22.59,62753.0,17.734,17.7498,17.7262,17.7498,62753.0
2016-02-02 11:40:00,22.58,22.59,22.55,22.55,50709.0,17.7419,17.7498,17.7183,17.7183,50709.0
2016-02-02 11:45:00,22.55,22.55,22.53,22.54,51637.0,17.7183,17.7183,17.7026,17.7105,51637.0
2016-02-02 11:50:00,22.54,22.55,22.51,22.52,44678.0,17.7105,17.7183,17.6869,17.6948,44678.0
2016-02-02 11:55:00,22.52,22.52,22.48,22.48,40072.0,17.6948,17.6948,17.6633,17.6633,40072.0
2016-02-02 12:00:00,22.48,22.5,22.46,22.46,28486.0,17.6633,17.679,17.6476,17.6476,28486.0
2016-02-02 12:05:00,22.46,22.47,22.44,22.46,12672.0,17.6476,17.6555,17.6319,17.6476,12672.0
2016-02-02 12:10:00,22.46,22.46,22.42,22.42,35562.0,17.6476,17.6476,17.6162,17.6162,35562.0
2016-02-02 12:15:00,22.42,22.51,22.4,22.48,163301.0,17.6162,17.6869,17.6005,17.6633,163301.0
2016-02-02 12:20:00,22.47,22.48,22.46,22.48,9854.0,17.6555,17.6633,17.6476,17.6633,9854.0
2016-02-02 12:25:00,22.48,22.48,22.47,22.48,13212.0,17.6633,17.6633,17.6555,17.6633,13212.0
2016-02-02 12:30:00,22.48,22.54,22.47,22.54,113790.0,17.6633,17.7105,17.6555,17.7105,113790.0
2016-02-02 12:35:00,22.54,22.56,22.51,22.55,66987.0,17.7105,17.7262,17.6869,17.7183,66987.0
2016-02-02 12:40:00,22.56,22.56,22.54,22.56,28795.0,17.7262,17.7262,17.7105,17.7262,28795.0
2016-02-02 12:45:00,22.55,22.58,22.55,22.58,25828.0,17.7183,17.7419,17.7183,17.7419,25828.0
2016-02-02 12:50:00,22.58,22.58,22.57,22.58,24404.0,17.7419,17.7419,17.734,17.7419,24404.0
2016-02-02 12:55:00,22.58,22.58,22.56,22.58,65078.0,17.7419,17.7419,17.7262,17.7419,65078.0
2016-02-02 13:00:00,22.58,22.58,22.56,22.58,45395.0,17.7419,17.7419,17.7262,17.7419,45395.0
2016-02-02 13:05:00,22.58,22.58,22.55,22.56,25198.0,17.7419,17.7419,17.7183,17.7262,25198.0
2016-02-02 13:10:00,22.55,22.58,22.54,22.55,426167.0,17.7183,17.7419,17.7105,17.7183,426167.0
2016-02-02 13:15:00,22.55,22.56,22.53,22.55,163336.0,17.7183,17.7262,17.7026,17.7183,163336.0
2016-02-02 13:20:00,22.55,22.56,22.53,22.54,155767.0,17.7183,17.7262,17.7026,17.7105,155767.0
2016-02-02 13:25:00,22.54,22.55,22.54,22.54,14892.0,17.7105,17.7183,17.7105,17.7105,14892.0
2016-02-02 13:30:00,22.54,22.55,22.53,22.55,66095.0,17.7105,17.7183,17.7026,17.7183,66095.0
2016-02-02 13:35:00,22.55,22.55,22.54,22.54,56141.0,17.7183,17.7183,17.7105,17.7105,56141.0
2016-02-02 13:40:00,22.54,22.57,22.53,22.57,118483.0,17.7105,17.734,17.7026,17.734,118483.0
2016-02-02 13:45:00,22.57,22.57,22.53,22.55,123609.0,17.734,17.734,17.7026,17.7183,123609.0
2016-02-02 13:50:00,22.55,22.56,22.52,22.55,246926.0,17.7183,17.7262,17.6948,17.7183,246926.0
2016-02-02 13:55:00,22.55,22.56,22.55,22.55,45829.0,17.7183,17.7262,17.7183,17.7183,45829.0
2016-02-02 14:00:00,22.55,22.57,22.55,22.57,132930.0,17.7183,17.734,17.7183,17.734,132930.0
2016-02-02 14:05:00,22.57,22.59,22.57,22.58,126662.0,17.734,17.7498,17.734,17.7419,126662.0
2016-02-02 14:10:00,22.57,22.6,22.56,22.6,96086.0,17.734,17.7576,17.7262,17.7576,96086.0
2016-02-02 14:15:00,22.6,22.62,22.59,22.61,144494.0,17.7576,17.7733,17.7498,17.7655,144494.0
2016-02-02 14:20:00,22.6,22.6,22.55,22.55,273979.0,17.7576,17.7576,17.7183,17.7183,273979.0
2016-02-02 14:25:00,22.55,22.56,22.49,22.49,79406.0,17.7183,17.7262,17.6712,17.6712,79406.0
2016-02-02 14:30:00,22.49,22.55,22.49,22.55,61046.0,17.6712,17.7183,17.6712,17.7183,61046.0
2016-02-02 14:35:00,22.55,22.55,22.53,22.54,65106.0,17.7183,17.7183,17.7026,17.7105,65106.0
2016-02-02 14:40:00,22.54,22.56,22.53,22.55,67933.0,17.7105,17.7262,17.7026,17.7183,67933.0
2016-02-02 14:45:00,22.55,22.55,22.53,22.55,102809.0,17.7183,17.7183,17.7026,17.7183,102809.0
2016-02-02 14:50:00,22.55,22.57,22.54,22.54,110850.0,17.7183,17.734,17.7105,17.7105,110850.0
2016-02-02 14:55:00,22.55,22.55,22.52,22.52,119272.0,17.7183,17.7183,17.6948,17.6948,119272.0
2016-02-02 15:00:00,22.52,22.53,22.52,22.52,53075.0,17.6948,17.7026,17.6948,17.6948,53075.0
2016-02-02 15:05:00,22.53,22.56,22.52,22.53,237706.0,17.7026,17.7262,17.6948,17.7026,237706.0
2016-02-02 15:10:00,22.53,22.53,22.51,22.53,104483.0,17.7026,17.7026,17.6869,17.7026,104483.0
2016-02-02 15:15:00,22.52,22.57,22.52,22.57,454576.0,17.6948,17.734,17.6948,17.734,454576.0
2016-02-02 15:20:00,22.57,22.57,22.55,22.57,303738.0,17.734,17.734,17.7183,17.734,303738.0
2016-02-02 15:25:00,22.57,22.57,22.53,22.55,197003.0,17.734,17.734,17.7026,17.7183,197003.0
2016-02-02 15:30:00,22.55,22.57,22.54,22.55,178111.0,17.7183,17.734,17.7105,17.7183,178111.0
2016-02-02 15:35:00,22.55,22.57,22.54,22.55,160983.0,17.7183,17.734,17.7105,17.7183,160983.0
2016-02-02 15:40:00,22.55,22.57,22.53,22.54,425792.0,17.7183,17.734,17.7026,17.7105,425792.0
2016-02-02 15:45:00,22.54,22.55,22.52,22.53,964669.0,17.7105,17.7183,17.6948,17.7026,964669.0
2016-02-02 15:50:00,22.53,22.55,22.53,22.55,478454.0,17.7026,17.7183,17.7026,17.7183,478454.0
2016-02-02 15:55:00,22.55,22.58,22.53,22.57,1398343.0,17.7183,17.7419,17.7026,17.734,1398343.0
2016-02-03 09:30:00,22.75,22.96,22.7,22.87,333573.0,17.8755,18.0405,17.8362,17.9698,333573.0
2016-02-03 09:35:00,22.87,22.95,22.82,22.94,213734.0,17.9698,18.0326,17.9305,18.0248,213734.0
2016-02-03 09:40:00,22.95,22.99,22.92,22.98,356788.0,18.0326,18.0641,18.009,18.0562,356788.0
2016-02-03 09:45:00,22.99,23.06,22.97,23.06,331459.0,18.0641,18.1191,18.0483,18.1191,331459.0
2016-02-03 09:50:00,23.05,23.11,23.05,23.05,458068.0,18.1112,18.1583,18.1112,18.1112,458068.0
2016-02-03 09:55:00,23.04,23.05,22.99,23.04,230923.0,18.1033,18.1112,18.0641,18.1033,230923.0
2016-02-03 10:00:00,23.03,23.03,22.87,22.89,381401.0,18.0955,18.0955,17.9698,17.9855,381401.0
2016-02-03 10:05:00,22.9,22.92,22.88,22.89,216508.0,17.9933,18.009,17.9776,17.9855,216508.0
2016-02-03 10:10:00,22.89,22.89,22.79,22.81,450788.0,17.9855,17.9855,17.9069,17.9226,450788.0
2016-02-03 10:15:00,22.81,22.9,22.81,22.89,373336.0,17.9226,17.9933,17.9226,17.9855,373336.0
2016-02-03 10:20:00,22.89,22.91,22.82,22.84,213192.0,17.9855,18.0012,17.9305,17.9462,213192.0
2016-02-03 10:25:00,22.83,22.84,22.76,22.77,195816.0,17.9383,17.9462,17.8833,17.8912,195816.0
2016-02-03 10:30:00,22.76,22.77,22.7,22.71,274073.0,17.8833,17.8912,17.8362,17.844,274073.0
2016-02-03 10:35:00,22.71,22.74,22.69,22.72,188052.0,17.844,17.8676,17.8283,17.8519,188052.0
2016-02-03 10:40:00,22.73,22.73,22.64,22.72,395129.0,17.8598,17.8598,17.789,17.8519,395129.0
2016-02-03 10:45:00,22.71,22.77,22.7,22.7,157852.0,17.844,17.8912,17.8362,17.8362,157852.0
2016-02-03 10:50:00,22.71,22.75,22.69,22.73,107631.0,17.844,17.8755,17.8283,17.8598,107631.0
2016-02-03 10:55:00,22.74,22.82,22.73,22.78,187978.0,17.8676,17.9305,17.8598,17.899,187978.0
2016-02-03 11:00:00,22.77,22.79,22.69,22.71,170676.0,17.8912,17.9069,17.8283,17.844,170676.0
2016-02-03 11:05:00,22.71,22.72,22.65,22.67,149402.0,17.844,17.8519,17.7969,17.8126,149402.0
2016-02-03 11:10:00,22.68,22.71,22.64,22.7,126603.0,17.8205,17.844,17.789,17.8362,126603.0
2016-02-03 11:15:00,22.7,22.74,22.65,22.73,149008.0,17.8362,17.8676,17.7969,17.8598,149008.0
2016-02-03 11:20:00,22.73,22.74,22.64,22.65,153209.0,17.8598,17.8676,17.789,17.7969,153209.0
2016-02-03 11:25:00,22.64,22.68,22.6,22.65,187710.0,17.789,17.8205,17.7576,17.7969,187710.0
2016-02-03 11:30:00,22.65,22.66,22.58,22.61,183599.0,17.7969,17.8048,17.7419,17.7655,183599.0
2016-02-03 11:35:00,22.61,22.66,22.59,22.66,133217.0,17.7655,17.8048,17.7498,17.8048,133217.0
2016-02-03 11:40:00,22.66,22.77,22.65,22.76,209369.0,17.8048,17.8912,17.7969,17.8833,209369.0
2016-02-03 11:45:00,22.76,22.77,22.71,22.72,129586.0,17.8833,17.8912,17.844,17.8519,129586.0
2016-02-03 11:50:00,22.72,22.76,22.68,22.7,109262.0,17.8519,17.8833,17.8205,17.8362,109262.0
2016-02-03 11:55:00,22.71,22.78,22.71,22.78,135576.0,17.844,17.899,17.844,17.899,135576.0
2016-02-03 12:00:00,22.78,22.83,22.78,22.79,117448.0,17.899,17.9383,17.899,17.9069,117448.0
2016-02-03 12:05:00,22.8,22.81,22.75,22.78,113047.0,17.9148,17.9226,17.8755,17.899,113047.0
2016-02-03 12:10:00,22.77,22.79,22.74,22.79,68333.0,17.8912,17.9069,17.8676,17.9069,68333.0
2016-02-03 12:15:00,22.79,22.84,22.77,22.78,79888.0,17.9069,17.9462,17.8912,17.899,79888.0
2016-02-03 12:20:00,22.78,22.82,22.76,22.78,40551.0,17.899,17.9305,17.8833,17.899,40551.0
2016-02-03 12:25:00,22.78,22.78,22.73,22.76,60911.0,17.899,17.899,17.8598,17.8833,60911.0
2016-02-03 12:30:00,22.75,22.76,22.69,22.73,63344.0,17.8755,17.8833,17.8283,17.8598,63344.0
2016-02-03 12:35:00,22.73,22.75,22.72,22.73,28158.0,17.8598,17.8755,17.8519,17.8598,28158.0
2016-02-03 12:40:00,22.73,22.75,22.7,22.7,54373.0,17.8598,17.8755,17.8362,17.8362,54373.0
2016-02-03 12:45:00,22.71,22.75,22.7,22.74,84160.0,17.844,17.8755,17.8362,17.8676,84160.0
2016-02-03 12:50:00,22.75,22.76,22.71,22.74,98180.0,17.8755,17.8833,17.844,17.8676,98180.0
2016-02-03 12:55:00,22.75,22.84,22.74,22.83,256480.0,17.8755,17.9462,17.8676,17.9383,256480.0
2016-02-03 13:00:00,22.83,22.9,22.82,22.87,192087.0,17.9383,17.9933,17.9305,17.9698,192087.0
2016-02-03 13:05:00,22.87,22.9,22.85,22.85,127483.0,17.9698,17.9933,17.954,17.954,127483.0
2016-02-03 13:10:00,22.86,22.87,22.83,22.85,48057.0,17.9619,17.9698,17.9383,17.954,48057.0
2016-02-03 13:15:00,22.85,22.94,22.84,22.93,298681.0,17.954,18.0248,17.9462,18.0169,298681.0
2016-02-03 13:20:00,22.94,22.97,22.9,22.97,101709.0,18.0248,18.0483,17.9933,18.0483,101709.0
2016-02-03 13:25:00,22.96,22.98,22.92,22.95,151306.0,18.0405,18.0562,18.009,18.0326,151306.0
2016-02-03 13:30:00,22.95,22.96,22.9,22.92,90962.0,18.0326,18.0405,17.9933,18.009,90962.0
2016-02-03 13:35:00,22.92,22.93,22.88,22.89,90854.0,18.009,18.0169,17.9776,17.9855,90854.0
2016-02-03 13:40:00,22.88,22.9,22.86,22.89,64609.0,17.9776,17.9933,17.9619,17.9855,64609.0
2016-02-03 13:45:00,22.9,22.9,22.87,22.88,45720.0,17.9933,17.9933,17.9698,17.9776,45720.0
2016-02-03 13:50:00,22.87,22.88,22.83,22.85,47745.0,17.9698,17.9776,17.9383,17.954,47745.0
2016-02-03 13:55:00,22.84,22.85,22.8,22.8,81223.0,17.9462,17.954,17.9148,17.9148,81223.0
2016-02-03 14:00:00,22.8,22.84,22.79,22.79,76226.0,17.9148,17.9462,17.9069,17.9069,76226.0
2016-02-03 14:05:00,22.79,22.89,22.78,22.86,171227.0,17.9069,17.9855,17.899,17.9619,171227.0
2016-02-03 14:10:00,22.86,22.91,22.85,22.89,80030.0,17.9619,18.0012,17.954,17.9855,80030.0
2016-02-03 14:15:00,22.89,22.9,22.84,22.85,59034.0,17.9855,17.9933,17.9462,17.954,59034.0
2016-02-03 14:20:00,22.85,22.95,22.85,22.94,148895.0,17.954,18.0326,17.954,18.0248,148895.0
2016-02-03 14:25:00,22.94,22.99,22.92,22.95,133515.0,18.0248,18.0641,18.009,18.0326,133515.0
2016-02-03 14:30:00,22.94,22.97,22.89,22.93,154359.0,18.0248,18.0483,17.9855,18.0169,154359.0
2016-02-03 14:35:00,22.93,22.97,22.89,22.92,102534.0,18.0169,18.0483,17.9855,18.009,102534.0
2016-02-03 14:40:00,22.92,22.93,22.89,22.92,80168.0,18.009,18.0169,17.9855,18.009,80168.0
2016-02-03 14:45:00,22.92,22.96,22.91,22.94,84774.0,18.009,18.0405,18.0012,18.0248,84774.0
2016-02-03 14:50:00,22.94,22.94,22.85,22.88,73117.0,18.0248,18.0248,17.954,17.9776,73117.0
2016-02-03 14:55:00,22.89,22.97,22.88,22.95,135488.0,17.9855,18.0483,17.9776,18.0326,135488.0
2016-02-03 15:00:00,22.96,22.98,22.93,22.94,135210.0,18.0405,18.0562,18.0169,18.0248,135210.0
2016-02-03 15:05:00,22.94,23.02,22.94,23.01,194050.0,18.0248,18.0876,18.0248,18.0798,194050.0
2016-02-03 15:10:00,23.01,23.04,22.96,23.0,107902.0,18.0798,18.1033,18.0405,18.0719,107902.0
2016-02-03 15:15:00,22.99,23.0,22.92,22.96,67541.0,18.0641,18.0719,18.009,18.0405,67541.0
2016-02-03 15:20:00,22.96,22.98,22.92,22.95,60577.0,18.0405,18.0562,18.009,18.0326,60577.0
2016-02-03 15:25:00,22.96,22.98,22.88,22.89,63656.0,18.0405,18.0562,17.9776,17.9855,63656.0
2016-02-03 15:30:00,22.89,22.94,22.88,22.93,128306.0,17.9855,18.0248,17.9776,18.0169,128306.0
2016-02-03 15:35:00,22.93,22.94,22.86,22.89,106686.0,18.0169,18.0248,17.9619,17.9855,106686.0
2016-02-03 15:40:00,22.89,22.93,22.87,22.92,162172.0,17.9855,18.0169,17.9698,18.009,162172.0
2016-02-03 15:45:00,22.92,22.92,22.87,22.88,208990.0,18.009,18.009,17.9698,17.9776,208990.0
2016-02-03 15:50:00,22.87,22.92,22.87,22.92,155746.0,17.9698,18.009,17.9698,18.009,155746.0
2016-02-03 15:55:00,22.92,22.92,22.89,22.92,291688.0,18.009,18.009,17.9855,18.009,291688.0
2016-02-04 09:30:00,22.97,23.09,22.92,23.05,270614.0,18.0483,18.1426,18.009,18.1112,270614.0
2016-02-04 09:35:00,23.06,23.07,23.02,23.04,160745.0,18.1191,18.1269,18.0876,18.1033,160745.0
2016-02-04 09:40:00,23.04,23.1,23.04,23.04,191087.0,18.1033,18.1505,18.1033,18.1033,191087.0
2016-02-04 09:45:00,23.05,23.12,23.04,23.09,99069.0,18.1112,18.1662,18.1033,18.1426,99069.0
2016-02-04 09:50:00,23.1,23.14,23.06,23.08,85069.0,18.1505,18.1819,18.1191,18.1348,85069.0
2016-02-04 09:55:00,23.07,23.15,23.06,23.14,182380.0,18.1269,18.1898,18.1191,18.1819,182380.0
2016-02-04 10:00:00,23.14,23.15,23.04,23.1,122109.0,18.1819,18.1898,18.1033,18.1505,122109.0
2016-02-04 10:05:00,23.1,23.14,23.1,23.13,70420.0,18.1505,18.1819,18.1505,18.1741,70420.0
2016-02-04 10:10:00,23.13,23.19,23.1,23.17,47160.0,18.1741,18.2212,18.1505,18.2055,47160.0
2016-02-04 10:15:00,23.16,23.2,23.14,23.19,32328.0,18.1976,18.2291,18.1819,18.2212,32328.0
2016-02-04 10:20:00,23.2,23.23,23.16,23.19,42586.0,18.2291,18.2526,18.1976,18.2212,42586.0
2016-02-04 10:25:00,23.19,23.21,23.18,23.2,52326.0,18.2212,18.2369,18.2133,18.2291,52326.0
2016-02-04 10:30:00,23.19,23.2,23.15,23.2,31801.0,18.2212,18.2291,18.1898,18.2291,31801.0
2016-02-04 10:35:00,23.22,23.23,23.19,23.23,67435.0,18.2448,18.2526,18.2212,18.2526,67435.0
2016-02-04 10:40:00,23.23,23.23,23.19,23.2,62696.0,18.2526,18.2526,18.2212,18.2291,62696.0
2016-02-04 10:45:00,23.2,23.23,23.19,23.2,90902.0,18.2291,18.2526,18.2212,18.2291,90902.0
2016-02-04 10:50:00,23.21,23.24,23.2,23.21,32475.0,18.2369,18.2605,18.2291,18.2369,32475.0
2016-02-04 10:55:00,23.21,23.25,23.2,23.22,30896.0,18.2369,18.2683,18.2291,18.2448,30896.0
2016-02-04 11:00:00,23.22,23.22,23.17,23.17,55795.0,18.2448,18.2448,18.2055,18.2055,55795.0
2016-02-04 11:05:00,23.17,23.17,23.13,23.13,45341.0,18.2055,18.2055,18.1741,18.1741,45341.0
2016-02-04 11:10:00,23.13,23.17,23.08,23.09,41515.0,18.1741,18.2055,18.1348,18.1426,41515.0
2016-02-04 11:15:00,23.09,23.15,23.08,23.1,188843.0,18.1426,18.1898,18.1348,18.1505,188843.0
2016-02-04 11:20:00,23.1,23.15,23.1,23.14,44383.0,18.1505,18.1898,18.1505,18.1819,44383.0
2016-02-04 11:25:00,23.14,23.19,23.12,23.18,63313.0,18.1819,18.2212,18.1662,18.2133,63313.0
2016-02-04 11:30:00,23.18,23.18,23.09,23.11,143687.0,18.2133,18.2133,18.1426,18.1583,143687.0
2016-02-04 11:35:00,23.11,23.12,23.1,23.11,75992.0,18.1583,18.1662,18.1505,18.1583,75992.0
2016-02-04 11:40:00,23.1,23.13,23.09,23.13,136262.0,18.1505,18.1741,18.1426,18.1741,136262.0
2016-02-04 11:45:00,23.13,23.13,23.08,23.12,261783.0,18.1741,18.1741,18.1348,18.1662,261783.0
2016-02-04 11:50:00,23.11,23.15,23.1,23.11,57029.0,18.1583,18.1898,18.1505,18.1583,57029.0
2016-02-04 11:55:00,23.1,23.15,23.09,23.11,81186.0,18.1505,18.1898,18.1426,18.1583,81186.0
2016-02-04 12:00:00,23.11,23.12,23.09,23.11,52992.0,18.1583,18.1662,18.1426,18.1583,52992.0
2016-02-04 12:05:00,23.11,23.17,23.11,23.14,62750.0,18.1583,18.2055,18.1583,18.1819,62750.0
2016-02-04 12:10:00,23.15,23.17,23.1,23.12,43750.0,18.1898,18.2055,18.1505,18.1662,43750.0
2016-02-04 12:15:00,23.11,23.16,23.1,23.14,32081.0,18.1583,18.1976,18.1505,18.1819,32081.0
2016-02-04 12:20:00,23.14,23.16,23.13,23.14,21031.0,18.1819,18.1976,18.1741,18.1819,21031.0
2016-02-04 12:25:00,23.14,23.15,23.1,23.14,30503.0,18.1819,18.1898,18.1505,18.1819,30503.0
2016-02-04 12:30:00,23.13,23.14,23.1,23.12,24237.0,18.1741,18.1819,18.1505,18.1662,24237.0
2016-02-04 12:35:00,23.12,23.16,23.11,23.15,14427.0,18.1662,18.1976,18.1583,18.1898,14427.0
2016-02-04 12:40:00,23.15,23.19,23.14,23.15,24887.0,18.1898,18.2212,18.1819,18.1898,24887.0
2016-02-04 12:45:00,23.15,23.17,23.13,23.16,20789.0,18.1898,18.2055,18.1741,18.1976,20789.0
2016-02-04 12:50:00,23.16,23.18,23.13,23.15,45906.0,18.1976,18.2133,18.1741,18.1898,45906.0
2016-02-04 12:55:00,23.15,23.16,23.14,23.15,30347.0,18.1898,18.1976,18.1819,18.1898,30347.0
2016-02-04 13:00:00,23.14,23.19,23.14,23.17,25117.0,18.1819,18.2212,18.1819,18.2055,25117.0
2016-02-04 13:05:00,23.18,23.21,23.18,23.19,50531.0,18.2133,18.2369,18.2133,18.2212,50531.0
2016-02-04 13:10:00,23.2,23.22,23.2,23.2,22559.0,18.2291,18.2448,18.2291,18.2291,22559.0
2016-02-04 13:15:00,23.2,23.22,23.17,23.18,32184.0,18.2291,18.2448,18.2055,18.2133,32184.0
2016-02-04 13:20:00,23.17,23.21,23.15,23.16,29750.0,18.2055,18.2369,18.1898,18.1976,29750.0
2016-02-04 13:25:00,23.16,23.19,23.14,23.14,52685.0,18.1976,18.2212,18.1819,18.1819,52685.0
2016-02-04 13:30:00,23.15,23.17,23.14,23.14,43245.0,18.1898,18.2055,18.1819,18.1819,43245.0
2016-02-04 13:35:00,23.14,23.16,23.12,23.14,146531.0,18.1819,18.1976,18.1662,18.1819,146531.0
2016-02-04 13:40:00,23.14,23.15,23.1,23.14,163911.0,18.1819,18.1898,18.1505,18.1819,163911.0
2016-02-04 13:45:00,23.14,23.14,23.09,23.1,91081.0,18.1819,18.1819,18.1426,18.1505,91081.0
2016-02-04 13:50:00,23.1,23.13,23.09,23.13,48031.0,18.1505,18.1741,18.1426,18.1741,48031.0
2016-02-04 13:55:00,23.12,23.14,23.1,23.14,51331.0,18.1662,18.1819,18.1505,18.1819,51331.0
2016-02-04 14:00:00,23.14,23.14,23.09,23.1,25659.0,18.1819,18.1819,18.1426,18.1505,25659.0
2016-02-04 14:05:00,23.1,23.12,23.09,23.11,54006.0,18.1505,18.1662,18.1426,18.1583,54006.0
2016-02-04 14:10:00,23.1,23.13,23.09,23.13,35836.0,18.1505,18.1741,18.1426,18.1741,35836.0
2016-02-04 14:15:00,23.13,23.13,23.11,23.12,34024.0,18.1741,18.1741,18.1583,18.1662,34024.0
2016-02-04 14:20:00,23.11,23.14,23.09,23.13,59664.0,18.1583,18.1819,18.1426,18.1741,59664.0
2016-02-04 14:25:00,23.12,23.14,23.08,23.09,78390.0,18.1662,18.1819,18.1348,18.1426,78390.0
2016-02-04 14:30:00,23.08,23.14,23.08,23.12,69001.0,18.1348,18.1819,18.1348,18.1662,69001.0
2016-02-04 14:35:00,23.12,23.14,23.09,23.1,49828.0,18.1662,18.1819,18.1426,18.1505,49828.0
2016-02-04 14:40:00,23.11,23.14,23.09,23.12,62670.0,18.1583,18.1819,18.1426,18.1662,62670.0
2016-02-04 14:45:00,23.11,23.15,23.1,23.14,40266.0,18.1583,18.1898,18.1505,18.1819,40266.0
2016-02-04 14:50:00,23.14,23.14,23.1,23.11,43311.0,18.1819,18.1819,18.1505,18.1583,43311.0
2016-02-04 14:55:00,23.11,23.19,23.1,23.19,88908.0,18.1583,18.2212,18.1505,18.2212,88908.0
2016-02-04 15:00:00,23.18,23.19,23.16,23.16,44768.0,18.2133,18.2212,18.1976,18.1976,44768.0
2016-02-04 15:05:00,23.17,23.17,23.15,23.16,47823.0,18.2055,18.2055,18.1898,18.1976,47823.0
2016-02-04 15:10:00,23.17,23.19,23.14,23.19,38931.0,18.2055,18.2212,18.1819,18.2212,38931.0
2016-02-04 15:15:00,23.19,23.24,23.17,23.18,239945.0,18.2212,18.2605,18.2055,18.2133,239945.0
2016-02-04 15:20:00,23.18,23.22,23.18,23.2,78347.0,18.2133,18.2448,18.2133,18.2291,78347.0
2016-02-04 15:25:00,23.19,23.2,23.16,23.18,68961.0,18.2212,18.2291,18.1976,18.2133,68961.0
2016-02-04 15:30:00,23.18,23.21,23.16,23.18,60042.0,18.2133,18.2369,18.1976,18.2133,60042.0
2016-02-04 15:35:00,23.18,23.21,23.16,23.21,64308.0,18.2133,18.2369,18.1976,18.2369,64308.0
2016-02-04 15:40:00,23.2,23.22,23.18,23.22,85865.0,18.2291,18.2448,18.2133,18.2448,85865.0
2016-02-04 15:45:00,23.21,23.22,23.18,23.2,119954.0,18.2369,18.2448,18.2133,18.2291,119954.0
2016-02-04 15:50:00,23.2,23.2,23.18,23.2,88019.0,18.2291,18.2291,18.2133,18.2291,88019.0
2016-02-04 15:55:00,23.2,23.24,23.19,23.22,371132.0,18.2291,18.2605,18.2212,18.2448,371132.0
2016-02-05 09:30:00,23.01,23.36,22.92,23.06,286331.0,18.0798,18.3548,18.009,18.1191,286331.0
2016-02-05 09:35:00,23.06,23.14,23.04,23.14,118733.0,18.1191,18.1819,18.1033,18.1819,118733.0
2016-02-05 09:40:00,23.14,23.14,23.01,23.09,108061.0,18.1819,18.1819,18.0798,18.1426,108061.0
2016-02-05 09:45:00,23.09,23.09,22.94,22.94,115057.0,18.1426,18.1426,18.0248,18.0248,115057.0
2016-02-05 09:50:00,22.94,23.02,22.92,23.0,101917.0,18.0248,18.0876,18.009,18.0719,101917.0
2016-02-05 09:55:00,23.0,23.09,22.99,23.05,229122.0,18.0719,18.1426,18.0641,18.1112,229122.0
2016-02-05 10:00:00,23.06,23.13,23.04,23.07,395003.0,18.1191,18.1741,18.1033,18.1269,395003.0
2016-02-05 10:05:00,23.07,23.07,23.02,23.03,196881.0,18.1269,18.1269,18.0876,18.0955,196881.0
2016-02-05 10:10:00,23.02,23.08,23.01,23.05,120687.0,18.0876,18.1348,18.0798,18.1112,120687.0
2016-02-05 10:15:00,23.05,23.07,23.03,23.04,100300.0,18.1112,18.1269,18.0955,18.1033,100300.0
2016-02-05 10:20:00,23.03,23.06,23.03,23.03,126242.0,18.0955,18.1191,18.0955,18.0955,126242.0
2016-02-05 10:25:00,23.04,23.05,22.97,22.97,121552.0,18.1033,18.1112,18.0483,18.0483,121552.0
2016-02-05 10:30:00,22.97,22.97,22.93,22.97,101608.0,18.0483,18.0483,18.0169,18.0483,101608.0
2016-02-05 10:35:00,22.96,23.0,22.96,22.98,50870.0,18.0405,18.0719,18.0405,18.0562,50870.0
2016-02-05 10:40:00,22.97,22.99,22.94,22.97,78088.0,18.0483,18.0641,18.0248,18.0483,78088.0
2016-02-05 10:45:00,22.98,22.99,22.95,22.96,64112.0,18.0562,18.0641,18.0326,18.0405,64112.0
2016-02-05 10:50:00,22.96,22.96,22.91,22.93,80303.0,18.0405,18.0405,18.0012,18.0169,80303.0
2016-02-05 10:55:00,22.92,22.95,22.88,22.89,36239.0,18.009,18.0326,17.9776,17.9855,36239.0
2016-02-05 11:00:00,22.89,22.93,22.88,22.89,76450.0,17.9855,18.0169,17.9776,17.9855,76450.0
2016-02-05 11:05:00,22.89,22.9,22.85,22.86,65002.0,17.9855,17.9933,17.954,17.9619,65002.0
2016-02-05 11:10:00,22.86,22.89,22.83,22.88,55361.0,17.9619,17.9855,17.9383,17.9776,55361.0
2016-02-05 11:15:00,22.88,22.91,22.85,22.87,39127.0,17.9776,18.0012,17.954,17.9698,39127.0
2016-02-05 11:20:00,22.87,22.89,22.83,22.86,66640.0,17.9698,17.9855,17.9383,17.9619,66640.0
2016-02-05 11:25:00,22.86,22.95,22.83,22.95,77343.0,17.9619,18.0326,17.9383,18.0326,77343.0
2016-02-05 11:30:00,22.94,23.0,22.94,23.0,91181.0,18.0248,18.0719,18.0248,18.0719,91181.0
2016-02-05 11:35:00,23.0,23.04,22.99,23.03,91499.0,18.0719,18.1033,18.0641,18.0955,91499.0
2016-02-05 11:40:00,23.03,23.06,22.98,23.0,149797.0,18.0955,18.1191,18.0562,18.0719,149797.0
2016-02-05 11:45:00,23.0,23.03,22.99,23.03,76170.0,18.0719,18.0955,18.0641,18.0955,76170.0
2016-02-05 11:50:00,23.03,23.08,23.03,23.07,69315.0,18.0955,18.1348,18.0955,18.1269,69315.0
2016-02-05 11:55:00,23.07,23.09,23.06,23.08,32322.0,18.1269,18.1426,18.1191,18.1348,32322.0
2016-02-05 12:00:00,23.09,23.12,23.08,23.11,58837.0,18.1426,18.1662,18.1348,18.1583,58837.0
2016-02-05 12:05:00,23.11,23.11,23.09,23.11,58000.0,18.1583,18.1583,18.1426,18.1583,58000.0
2016-02-05 12:10:00,23.11,23.12,23.1,23.12,67910.0,18.1583,18.1662,18.1505,18.1662,67910.0
2016-02-05 12:15:00,23.11,23.14,23.11,23.13,34071.0,18.1583,18.1819,18.1583,18.1741,34071.0
2016-02-05 12:20:00,23.13,23.15,23.12,23.15,39024.0,18.1741,18.1898,18.1662,18.1898,39024.0
2016-02-05 12:25:00,23.14,23.16,23.13,23.14,49802.0,18.1819,18.1976,18.1741,18.1819,49802.0
2016-02-05 12:30:00,23.13,23.16,23.13,23.14,49604.0,18.1741,18.1976,18.1741,18.1819,49604.0
2016-02-05 12:35:00,23.14,23.18,23.13,23.16,47528.0,18.1819,18.2133,18.1741,18.1976,47528.0
2016-02-05 12:40:00,23.16,23.16,23.11,23.12,41909.0,18.1976,18.1976,18.1583,18.1662,41909.0
2016-02-05 12:45:00,23.11,23.12,23.11,23.11,147993.0,18.1583,18.1662,18.1583,18.1583,147993.0
2016-02-05 12:50:00,23.12,23.15,23.11,23.13,81764.0,18.1662,18.1898,18.1583,18.1741,81764.0
2016-02-05 12:55:00,23.13,23.14,23.1,23.11,64981.0,18.1741,18.1819,18.1505,18.1583,64981.0
2016-02-05 13:00:00,23.11,23.12,23.09,23.1,134683.0,18.1583,18.1662,18.1426,18.1505,134683.0
2016-02-05 13:05:00,23.1,23.11,23.07,23.08,136084.0,18.1505,18.1583,18.1269,18.1348,136084.0
2016-02-05 13:10:00,23.08,23.08,23.04,23.04,45585.0,18.1348,18.1348,18.1033,18.1033,45585.0
2016-02-05 13:15:00,23.04,23.05,23.03,23.04,71169.0,18.1033,18.1112,18.0955,18.1033,71169.0
2016-02-05 13:20:00,23.04,23.04,23.03,23.04,36883.0,18.1033,18.1033,18.0955,18.1033,36883.0
2016-02-05 13:25:00,23.03,23.06,23.03,23.05,54024.0,18.0955,18.1191,18.0955,18.1112,54024.0
2016-02-05 13:30:00,23.05,23.07,23.03,23.07,85726.0,18.1112,18.1269,18.0955,18.1269,85726.0
2016-02-05 13:35:00,23.07,23.07,23.05,23.05,83796.0,18.1269,18.1269,18.1112,18.1112,83796.0
2016-02-05 13:40:00,23.05,23.07,23.04,23.05,81788.0,18.1112,18.1269,18.1033,18.1112,81788.0
2016-02-05 13:45:00,23.05,23.06,23.03,23.04,212999.0,18.1112,18.1191,18.0955,18.1033,212999.0
2016-02-05 13:50:00,23.04,23.07,23.03,23.07,75260.0,18.1033,18.1269,18.0955,18.1269,75260.0
2016-02-05 13:55:00,23.07,23.09,23.06,23.07,50315.0,18.1269,18.1426,18.1191,18.1269,50315.0
2016-02-05 14:00:00,23.07,23.09,23.05,23.06,41420.0,18.1269,18.1426,18.1112,18.1191,41420.0
2016-02-05 14:05:00,23.07,23.07,23.03,23.05,60291.0,18.1269,18.1269,18.0955,18.1112,60291.0
2016-02-05 14:10:00,23.04,23.05,22.99,23.01,95996.0,18.1033,18.1112,18.0641,18.0798,95996.0
2016-02-05 14:15:00,23.0,23.01,22.99,23.01,56129.0,18.0719,18.0798,18.0641,18.0798,56129.0
2016-02-05 14:20:00,23.01,23.04,23.0,23.04,63832.0,18.0798,18.1033,18.0719,18.1033,63832.0
2016-02-05 14:25:00,23.04,23.04,23.02,23.03,86603.0,18.1033,18.1033,18.0876,18.0955,86603.0
2016-02-05 14:30:00,23.02,23.05,23.02,23.04,98648.0,18.0876,18.1112,18.0876,18.1033,98648.0
2016-02-05 14:35:00,23.03,23.04,23.03,23.04,30946.0,18.0955,18.1033,18.0955,18.1033,30946.0
2016-02-05 14:40:00,23.04,23.05,23.02,23.04,139456.0,18.1033,18.1112,18.0876,18.1033,139456.0
2016-02-05 14:45:00,23.05,23.06,23.03,23.04,49710.0,18.1112,18.1191,18.0955,18.1033,49710.0
2016-02-05 14:50:00,23.04,23.05,23.02,23.04,94725.0,18.1033,18.1112,18.0876,18.1033,94725.0
2016-02-05 14:55:00,23.03,23.06,23.03,23.05,69291.0,18.0955,18.1191,18.0955,18.1112,69291.0
2016-02-05 15:00:00,23.05,23.06,22.94,22.96,164824.0,18.1112,18.1191,18.0248,18.0405,164824.0
2016-02-05 15:05:00,22.96,22.97,22.91,22.91,112876.0,18.0405,18.0483,18.0012,18.0012,112876.0
2016-02-05 15:10:00,22.91,22.92,22.86,22.88,166140.0,18.0012,18.009,17.9619,17.9776,166140.0
2016-02-05 15:15:00,22.88,22.92,22.87,22.92,155294.0,17.9776,18.009,17.9698,18.009,155294.0
2016-02-05 15:20:00,22.92,22.92,22.9,22.9,67043.0,18.009,18.009,17.9933,17.9933,67043.0
2016-02-05 15:25:00,22.9,22.9,22.84,22.88,176870.0,17.9933,17.9933,17.9462,17.9776,176870.0
2016-02-05 15:30:00,22.87,22.91,22.86,22.91,118646.0,17.9698,18.0012,17.9619,18.0012,118646.0
2016-02-05 15:35:00,22.91,22.91,22.83,22.84,110875.0,18.0012,18.0012,17.9383,17.9462,110875.0
2016-02-05 15:40:00,22.84,22.84,22.78,22.8,139474.0,17.9462,17.9462,17.899,17.9148,139474.0
2016-02-05 15:45:00,22.81,22.81,22.76,22.76,279990.0,17.9226,17.9226,17.8833,17.8833,279990.0
2016-02-05 15:50:00,22.77,22.78,22.71,22.73,233576.0,17.8912,17.899,17.844,17.8598,233576.0
2016-02-05 15:55:00,22.73,22.76,22.66,22.76,828233.0,17.8598,17.8833,17.8048,17.8833,828233.0
2016-02-08 09:30:00,22.48,22.67,22.39,22.56,279272.0,17.6633,17.8126,17.5926,17.7262,279272.0
2016-02-08 09:35:00,22.56,22.62,22.54,22.58,151494.0,17.7262,17.7733,17.7105,17.7419,151494.0
2016-02-08 09:40:00,22.58,22.6,22.49,22.52,347652.0,17.7419,17.7576,17.6712,17.6948,347652.0
2016-02-08 09:45:00,22.52,22.55,22.45,22.51,171325.0,17.6948,17.7183,17.6398,17.6869,171325.0
2016-02-08 09:50:00,22.51,22.51,22.43,22.46,120687.0,17.6869,17.6869,17.624,17.6476,120687.0
2016-02-08 09:55:00,22.46,22.51,22.44,22.47,49608.0,17.6476,17.6869,17.6319,17.6555,49608.0
2016-02-08 10:00:00,22.46,22.53,22.45,22.53,47314.0,17.6476,17.7026,17.6398,17.7026,47314.0
2016-02-08 10:05:00,22.53,22.53,22.39,22.39,69884.0,17.7026,17.7026,17.5926,17.5926,69884.0
2016-02-08 10:10:00,22.39,22.43,22.38,22.43,107705.0,17.5926,17.624,17.5848,17.624,107705.0
2016-02-08 10:15:00,22.43,22.45,22.39,22.39,52067.0,17.624,17.6398,17.5926,17.5926,52067.0
2016-02-08 10:20:00,22.38,22.38,22.31,22.33,70545.0,17.5848,17.5848,17.5298,17.5455,70545.0
2016-02-08 10:25:00,22.33,22.35,22.28,22.28,41831.0,17.5455,17.5612,17.5062,17.5062,41831.0
2016-02-08 10:30:00,22.29,22.42,22.29,22.4,66944.0,17.514,17.6162,17.514,17.6005,66944.0
2016-02-08 10:35:00,22.4,22.41,22.36,22.4,79716.0,17.6005,17.6083,17.569,17.6005,79716.0
2016-02-08 10:40:00,22.4,22.41,22.35,22.4,49613.0,17.6005,17.6083,17.5612,17.6005,49613.0
2016-02-08 10:45:00,22.41,22.42,22.36,22.36,32535.0,17.6083,17.6162,17.569,17.569,32535.0
2016-02-08 10:50:00,22.35,22.39,22.34,22.37,27047.0,17.5612,17.5926,17.5533,17.5769,27047.0
2016-02-08 10:55:00,22.37,22.39,22.33,22.34,19927.0,17.5769,17.5926,17.5455,17.5533,19927.0
2016-02-08 11:00:00,22.34,22.35,22.31,22.32,25592.0,17.5533,17.5612,17.5298,17.5376,25592.0
2016-02-08 11:05:00,22.32,22.34,22.28,22.28,40109.0,17.5376,17.5533,17.5062,17.5062,40109.0
2016-02-08 11:10:00,22.29,22.3,22.26,22.28,45400.0,17.514,17.5219,17.4905,17.5062,45400.0
2016-02-08 11:15:00,22.27,22.32,22.26,22.31,49762.0,17.4983,17.5376,17.4905,17.5298,49762.0
2016-02-08 11:20:00,22.31,22.33,22.3,22.33,16785.0,17.5298,17.5455,17.5219,17.5455,16785.0
2016-02-08 11:25:00,22.32,22.36,22.3,22.36,39257.0,17.5376,17.569,17.5219,17.569,39257.0
2016-02-08 11:30:00,22.36,22.38,22.32,22.35,95597.0,17.569,17.5848,17.5376,17.5612,95597.0
2016-02-08 11:35:00,22.35,22.37,22.33,22.37,66415.0,17.5612,17.5769,17.5455,17.5769,66415.0
2016-02-08 11:40:00,22.37,22.43,22.36,22.39,76869.0,17.5769,17.624,17.569,17.5926,76869.0
2016-02-08 11:45:00,22.39,22.4,22.35,22.39,44530.0,17.5926,17.6005,17.5612,17.5926,44530.0
2016-02-08 11:50:00,22.39,22.46,22.39,22.45,51913.0,17.5926,17.6476,17.5926,17.6398,51913.0
2016-02-08 11:55:00,22.44,22.5,22.43,22.5,94951.0,17.6319,17.679,17.624,17.679,94951.0
2016-02-08 12:00:00,22.49,22.53,22.47,22.48,72348.0,17.6712,17.7026,17.6555,17.6633,72348.0
2016-02-08 12:05:00,22.47,22.48,22.45,22.48,49991.0,17.6555,17.6633,17.6398,17.6633,49991.0
2016-02-08 12:10:00,22.47,22.51,22.46,22.5,216430.0,17.6555,17.6869,17.6476,17.679,216430.0
2016-02-08 12:15:00,22.51,22.52,22.48,22.52,53537.0,17.6869,17.6948,17.6633,17.6948,53537.0
2016-02-08 12:20:00,22.52,22.54,22.49,22.54,29746.0,17.6948,17.7105,17.6712,17.7105,29746.0
2016-02-08 12:25:00,22.53,22.55,22.52,22.54,34274.0,17.7026,17.7183,17.6948,17.7105,34274.0
2016-02-08 12:30:00,22.54,22.59,22.53,22.57,735304.0,17.7105,17.7498,17.7026,17.734,735304.0
2016-02-08 12:35:00,22.57,22.6,22.51,22.51,50276.0,17.734,17.7576,17.6869,17.6869,50276.0
2016-02-08 12:40:00,22.52,22.55,22.5,22.51,32577.0,17.6948,17.7183,17.679,17.6869,32577.0
2016-02-08 12:45:00,22.51,22.52,22.47,22.48,10435.0,17.6869,17.6948,17.6555,17.6633,10435.0
2016-02-08 12:50:00,22.48,22.48,22.45,22.46,146987.0,17.6633,17.6633,17.6398,17.6476,146987.0
2016-02-08 12:55:00,22.45,22.47,22.43,22.47,92074.0,17.6398,17.6555,17.624,17.6555,92074.0
2016-02-08 13:00:00,22.46,22.48,22.44,22.44,34848.0,17.6476,17.6633,17.6319,17.6319,34848.0
2016-02-08 13:05:00,22.44,22.44,22.42,22.44,20936.0,17.6319,17.6319,17.6162,17.6319,20936.0
2016-02-08 13:10:00,22.44,22.44,22.41,22.42,55836.0,17.6319,17.6319,17.6083,17.6162,55836.0
2016-02-08 13:15:00,22.41,22.42,22.37,22.38,57973.0,17.6083,17.6162,17.5769,17.5848,57973.0
2016-02-08 13:20:00,22.38,22.39,22.35,22.36,19548.0,17.5848,17.5926,17.5612,17.569,19548.0
2016-02-08 13:25:00,22.37,22.37,22.34,22.36,20069.0,17.5769,17.5769,17.5533,17.569,20069.0
2016-02-08 13:30:00,22.36,22.39,22.35,22.39,15632.0,17.569,17.5926,17.5612,17.5926,15632.0
2016-02-08 13:35:00,22.38,22.4,22.37,22.4,81383.0,17.5848,17.6005,17.5769,17.6005,81383.0
2016-02-08 13:40:00,22.39,22.4,22.38,22.39,96293.0,17.5926,17.6005,17.5848,17.5926,96293.0
2016-02-08 13:45:00,22.39,22.41,22.37,22.4,89898.0,17.5926,17.6083,17.5769,17.6005,89898.0
2016-02-08 13:50:00,22.4,22.41,22.38,22.4,54518.0,17.6005,17.6083,17.5848,17.6005,54518.0
2016-02-08 13:55:00,22.4,22.41,22.39,22.41,34444.0,17.6005,17.6083,17.5926,17.6083,34444.0
2016-02-08 14:00:00,22.4,22.43,22.39,22.43,56575.0,17.6005,17.624,17.5926,17.624,56575.0
2016-02-08 14:05:00,22.43,22.46,22.42,22.46,14479.0,17.624,17.6476,17.6162,17.6476,14479.0
2016-02-08 14:10:00,22.46,22.46,22.39,22.39,68873.0,17.6476,17.6476,17.5926,17.5926,68873.0
2016-02-08 14:15:00,22.39,22.43,22.39,22.42,61397.0,17.5926,17.624,17.5926,17.6162,61397.0
2016-02-08 14:20:00,22.42,22.44,22.41,22.42,31690.0,17.6162,17.6319,17.6083,17.6162,31690.0
2016-02-08 14:25:00,22.42,22.44,22.38,22.39,75515.0,17.6162,17.6319,17.5848,17.5926,75515.0
2016-02-08 14:30:00,22.39,22.4,22.33,22.35,123926.0,17.5926,17.6005,17.5455,17.5612,123926.0
2016-02-08 14:35:00,22.35,22.36,22.33,22.34,148416.0,17.5612,17.569,17.5455,17.5533,148416.0
2016-02-08 14:40:00,22.34,22.37,22.33,22.36,55902.0,17.5533,17.5769,17.5455,17.569,55902.0
2016-02-08 14:45:00,22.36,22.39,22.35,22.38,86501.0,17.569,17.5926,17.5612,17.5848,86501.0
2016-02-08 14:50:00,22.37,22.39,22.34,22.38,99081.0,17.5769,17.5926,17.5533,17.5848,99081.0
2016-02-08 14:55:00,22.38,22.4,22.38,22.39,35471.0,17.5848,17.6005,17.5848,17.5926,35471.0
2016-02-08 15:00:00,22.4,22.45,22.4,22.45,57857.0,17.6005,17.6398,17.6005,17.6398,57857.0
2016-02-08 15:05:00,22.44,22.48,22.43,22.47,95113.0,17.6319,17.6633,17.624,17.6555,95113.0
2016-02-08 15:10:00,22.48,22.57,22.47,22.55,182434.0,17.6633,17.734,17.6555,17.7183,182434.0
2016-02-08 15:15:00,22.56,22.63,22.55,22.62,137506.0,17.7262,17.7812,17.7183,17.7733,137506.0
2016-02-08 15:20:00,22.62,22.66,22.59,22.66,168516.0,17.7733,17.8048,17.7498,17.8048,168516.0
2016-02-08 15:25:00,22.65,22.67,22.62,22.64,106800.0,17.7969,17.8126,17.7733,17.789,106800.0
2016-02-08 15:30:00,22.65,22.74,22.64,22.73,148828.0,17.7969,17.8676,17.789,17.8598,148828.0
2016-02-08 15:35:00,22.73,22.75,22.7,22.75,203252.0,17.8598,17.8755,17.8362,17.8755,203252.0
2016-02-08 15:40:00,22.75,22.84,22.74,22.84,320655.0,17.8755,17.9462,17.8676,17.9462,320655.0
2016-02-08 15:45:00,22.83,22.91,22.82,22.88,407349.0,17.9383,18.0012,17.9305,17.9776,407349.0
2016-02-08 15:50:00,22.87,22.88,22.82,22.83,353160.0,17.9698,17.9776,17.9305,17.9383,353160.0
2016-02-08 15:55:00,22.84,22.86,22.8,22.81,637719.0,17.9462,17.9619,17.9148,17.9226,637719.0
2016-02-09 09:30:00,22.23,22.28,22.06,22.15,436340.0,17.4669,17.5062,17.3333,17.404,436340.0
2016-02-09 09:35:00,22.16,22.26,22.12,22.25,274553.0,17.4119,17.4905,17.3805,17.4826,274553.0
2016-02-09 09:40:00,22.25,22.36,22.18,22.36,125838.0,17.4826,17.569,17.4276,17.569,125838.0
2016-02-09 09:45:00,22.36,22.55,22.34,22.53,146864.0,17.569,17.7183,17.5533,17.7026,146864.0
2016-02-09 09:50:00,22.53,22.61,22.49,22.59,150589.0,17.7026,17.7655,17.6712,17.7498,150589.0
2016-02-09 09:55:00,22.58,22.58,22.52,22.53,146284.0,17.7419,17.7419,17.6948,17.7026,146284.0
2016-02-09 10:00:00,22.54,22.6,22.53,22.59,96155.0,17.7105,17.7576,17.7026,17.7498,96155.0
2016-02-09 10:05:00,22.6,22.68,22.56,22.63,82947.0,17.7576,17.8205,17.7262,17.7812,82947.0
2016-02-09 10:10:00,22.63,22.63,22.53,22.54,54959.0,17.7812,17.7812,17.7026,17.7105,54959.0
2016-02-09 10:15:00,22.55,22.55,22.46,22.5,123121.0,17.7183,17.7183,17.6476,17.679,123121.0
2016-02-09 10:20:00,22.49,22.5,22.42,22.47,200018.0,17.6712,17.679,17.6162,17.6555,200018.0
2016-02-09 10:25:00,22.47,22.48,22.36,22.37,160455.0,17.6555,17.6633,17.569,17.5769,160455.0
2016-02-09 10:30:00,22.38,22.4,22.21,22.21,345889.0,17.5848,17.6005,17.4512,17.4512,345889.0
2016-02-09 10:35:00,22.21,22.28,22.2,22.23,173358.0,17.4512,17.5062,17.4433,17.4669,173358.0
2016-02-09 10:40:00,22.24,22.24,22.15,22.16,194982.0,17.4747,17.4747,17.404,17.4119,194982.0
2016-02-09 10:45:00,22.17,22.23,22.17,22.21,55594.0,17.4197,17.4669,17.4197,17.4512,55594.0
2016-02-09 10:50:00,22.21,22.24,22.17,22.23,153795.0,17.4512,17.4747,17.4197,17.4669,153795.0
2016-02-09 10:55:00,22.23,22.3,22.23,22.29,145488.0,17.4669,17.5219,17.4669,17.514,145488.0
2016-02-09 11:00:00,22.29,22.31,22.25,22.26,130971.0,17.514,17.5298,17.4826,17.4905,130971.0
2016-02-09 11:05:00,22.26,22.36,22.25,22.36,83518.0,17.4905,17.569,17.4826,17.569,83518.0
2016-02-09 11:10:00,22.37,22.42,22.34,22.35,111544.0,17.5769,17.6162,17.5533,17.5612,111544.0
2016-02-09 11:15:00,22.35,22.38,22.29,22.3,69254.0,17.5612,17.5848,17.514,17.5219,69254.0
2016-02-09 11:20:00,22.3,22.41,22.3,22.41,38601.0,17.5219,17.6083,17.5219,17.6083,38601.0
2016-02-09 11:25:00,22.41,22.42,22.34,22.4,139612.0,17.6083,17.6162,17.5533,17.6005,139612.0
2016-02-09 11:30:00,22.4,22.43,22.35,22.38,81918.0,17.6005,17.624,17.5612,17.5848,81918.0
2016-02-09 11:35:00,22.38,22.39,22.32,22.33,115556.0,17.5848,17.5926,17.5376,17.5455,115556.0
2016-02-09 11:40:00,22.34,22.42,22.33,22.41,57793.0,17.5533,17.6162,17.5455,17.6083,57793.0
2016-02-09 11:45:00,22.41,22.43,22.38,22.39,125076.0,17.6083,17.624,17.5848,17.5926,125076.0
2016-02-09 11:50:00,22.39,22.41,22.36,22.36,95267.0,17.5926,17.6083,17.569,17.569,95267.0
2016-02-09 11:55:00,22.36,22.39,22.35,22.38,58705.0,17.569,17.5926,17.5612,17.5848,58705.0
2016-02-09 12:00:00,22.39,22.41,22.36,22.4,55189.0,17.5926,17.6083,17.569,17.6005,55189.0
2016-02-09 12:05:00,22.4,22.45,22.39,22.45,60007.0,17.6005,17.6398,17.5926,17.6398,60007.0
2016-02-09 12:10:00,22.45,22.45,22.41,22.41,33474.0,17.6398,17.6398,17.6083,17.6083,33474.0
2016-02-09 12:15:00,22.4,22.41,22.35,22.36,51312.0,17.6005,17.6083,17.5612,17.569,51312.0
2016-02-09 12:20:00,22.36,22.41,22.35,22.38,61825.0,17.569,17.6083,17.5612,17.5848,61825.0
2016-02-09 12:25:00,22.39,22.44,22.37,22.41,63331.0,17.5926,17.6319,17.5769,17.6083,63331.0
2016-02-09 12:30:00,22.41,22.43,22.39,22.41,39262.0,17.6083,17.624,17.5926,17.6083,39262.0
2016-02-09 12:35:00,22.41,22.44,22.41,22.41,34842.0,17.6083,17.6319,17.6083,17.6083,34842.0
2016-02-09 12:40:00,22.41,22.42,22.39,22.42,46359.0,17.6083,17.6162,17.5926,17.6162,46359.0
2016-02-09 12:45:00,22.42,22.42,22.37,22.38,57482.0,17.6162,17.6162,17.5769,17.5848,57482.0
2016-02-09 12:50:00,22.38,22.43,22.37,22.43,55715.0,17.5848,17.624,17.5769,17.624,55715.0
2016-02-09 12:55:00,22.42,22.42,22.39,22.4,88353.0,17.6162,17.6162,17.5926,17.6005,88353.0
2016-02-09 13:00:00,22.4,22.44,22.37,22.4,124808.0,17.6005,17.6319,17.5769,17.6005,124808.0
2016-02-09 13:05:00,22.4,22.4,22.36,22.37,59711.0,17.6005,17.6005,17.569,17.5769,59711.0
2016-02-09 13:10:00,22.36,22.37,22.33,22.34,57460.0,17.569,17.5769,17.5455,17.5533,57460.0
2016-02-09 13:15:00,22.34,22.38,22.33,22.38,104418.0,17.5533,17.5848,17.5455,17.5848,104418.0
2016-02-09 13:20:00,22.37,22.43,22.37,22.41,89432.0,17.5769,17.624,17.5769,17.6083,89432.0
2016-02-09 13:25:00,22.41,22.41,22.37,22.38,33853.0,17.6083,17.6083,17.5769,17.5848,33853.0
2016-02-09 13:30:00,22.38,22.45,22.37,22.43,36513.0,17.5848,17.6398,17.5769,17.624,36513.0
2016-02-09 13:35:00,22.43,22.43,22.36,22.38,95017.0,17.624,17.624,17.569,17.5848,95017.0
2016-02-09 13:40:00,22.37,22.44,22.36,22.44,20152.0,17.5769,17.6319,17.569,17.6319,20152.0
2016-02-09 13:45:00,22.44,22.46,22.39,22.4,38251.0,17.6319,17.6476,17.5926,17.6005,38251.0
2016-02-09 13:50:00,22.4,22.44,22.4,22.44,83648.0,17.6005,17.6319,17.6005,17.6319,83648.0
2016-02-09 13:55:00,22.44,22.48,22.43,22.45,30215.0,17.6319,17.6633,17.624,17.6398,30215.0
2016-02-09 14:00:00,22.45,22.47,22.43,22.44,17463.0,17.6398,17.6555,17.624,17.6319,17463.0
2016-02-09 14:05:00,22.44,22.54,22.43,22.52,63347.0,17.6319,17.7105,17.624,17.6948,63347.0
2016-02-09 14:10:00,22.52,22.53,22.46,22.48,21613.0,17.6948,17.7026,17.6476,17.6633,21613.0
2016-02-09 14:15:00,22.48,22.5,22.44,22.45,47152.0,17.6633,17.679,17.6319,17.6398,47152.0
2016-02-09 14:20:00,22.46,22.47,22.41,22.43,39547.0,17.6476,17.6555,17.6083,17.624,39547.0
2016-02-09 14:25:00,22.42,22.43,22.39,22.43,40908.0,17.6162,17.624,17.5926,17.624,40908.0
2016-02-09 14:30:00,22.43,22.5,22.42,22.48,40127.0,17.624,17.679,17.6162,17.6633,40127.0
2016-02-09 14:35:00,22.48,22.56,22.47,22.54,34938.0,17.6633,17.7262,17.6555,17.7105,34938.0
2016-02-09 14:40:00,22.55,22.58,22.5,22.58,46721.0,17.7183,17.7419,17.679,17.7419,46721.0
2016-02-09 14:45:00,22.57,22.57,22.47,22.47,47747.0,17.734,17.734,17.6555,17.6555,47747.0
2016-02-09 14:50:00,22.47,22.53,22.46,22.52,79681.0,17.6555,17.7026,17.6476,17.6948,79681.0
2016-02-09 14:55:00,22.52,22.54,22.5,22.52,35213.0,17.6948,17.7105,17.679,17.6948,35213.0
2016-02-09 15:00:00,22.52,22.64,22.52,22.64,169125.0,17.6948,17.789,17.6948,17.789,169125.0
2016-02-09 15:05:00,22.63,22.67,22.62,22.64,185300.0,17.7812,17.8126,17.7733,17.789,185300.0
2016-02-09 15:10:00,22.64,22.68,22.61,22.64,113597.0,17.789,17.8205,17.7655,17.789,113597.0
2016-02-09 15:15:00,22.64,22.67,22.58,22.58,63339.0,17.789,17.8126,17.7419,17.7419,63339.0
2016-02-09 15:20:00,22.58,22.6,22.53,22.53,58948.0,17.7419,17.7576,17.7026,17.7026,58948.0
2016-02-09 15:25:00,22.53,22.56,22.51,22.55,57605.0,17.7026,17.7262,17.6869,17.7183,57605.0
2016-02-09 15:30:00,22.55,22.59,22.54,22.56,134630.0,17.7183,17.7498,17.7105,17.7262,134630.0
2016-02-09 15:35:00,22.57,22.62,22.56,22.58,70837.0,17.734,17.7733,17.7262,17.7419,70837.0
2016-02-09 15:40:00,22.58,22.59,22.49,22.53,171265.0,17.7419,17.7498,17.6712,17.7026,171265.0
2016-02-09 15:45:00,22.53,22.56,22.51,22.55,164262.0,17.7026,17.7262,17.6869,17.7183,164262.0
2016-02-09 15:50:00,22.55,22.58,22.54,22.56,153954.0,17.7183,17.7419,17.7105,17.7262,153954.0
2016-02-09 15:55:00,22.56,22.58,22.54,22.55,614933.0,17.7262,17.7419,17.7105,17.7183,614933.0
2016-02-10 09:30:00,22.67,22.75,22.6,22.63,133097.0,17.8126,17.8755,17.7576,17.7812,133097.0
2016-02-10 09:35:00,22.63,22.74,22.61,22.71,121145.0,17.7812,17.8676,17.7655,17.844,121145.0
2016-02-10 09:40:00,22.7,22.74,22.65,22.65,117661.0,17.8362,17.8676,17.7969,17.7969,117661.0
2016-02-10 09:45:00,22.66,22.71,22.64,22.7,77463.0,17.8048,17.844,17.789,17.8362,77463.0
2016-02-10 09:50:00,22.7,22.7,22.65,22.69,52426.0,17.8362,17.8362,17.7969,17.8283,52426.0
2016-02-10 09:55:00,22.69,22.74,22.69,22.72,38473.0,17.8283,17.8676,17.8283,17.8519,38473.0
2016-02-10 10:00:00,22.73,22.75,22.7,22.73,40759.0,17.8598,17.8755,17.8362,17.8598,40759.0
2016-02-10 10:05:00,22.72,22.75,22.69,22.71,63356.0,17.8519,17.8755,17.8283,17.844,63356.0
2016-02-10 10:10:00,22.72,22.79,22.72,22.78,30663.0,17.8519,17.9069,17.8519,17.899,30663.0
2016-02-10 10:15:00,22.78,22.8,22.75,22.79,36201.0,17.899,17.9148,17.8755,17.9069,36201.0
2016-02-10 10:20:00,22.8,22.8,22.76,22.79,37103.0,17.9148,17.9148,17.8833,17.9069,37103.0
2016-02-10 10:25:00,22.79,22.81,22.77,22.79,38749.0,17.9069,17.9226,17.8912,17.9069,38749.0
2016-02-10 10:30:00,22.79,22.84,22.79,22.83,70451.0,17.9069,17.9462,17.9069,17.9383,70451.0
2016-02-10 10:35:00,22.83,22.86,22.82,22.85,180246.0,17.9383,17.9619,17.9305,17.954,180246.0
2016-02-10 10:40:00,22.84,22.85,22.83,22.84,135124.0,17.9462,17.954,17.9383,17.9462,135124.0
2016-02-10 10:45:00,22.84,22.91,22.83,22.89,91132.0,17.9462,18.0012,17.9383,17.9855,91132.0
2016-02-10 10:50:00,22.89,22.91,22.86,22.86,115018.0,17.9855,18.0012,17.9619,17.9619,115018.0
2016-02-10 10:55:00,22.86,22.86,22.78,22.79,177357.0,17.9619,17.9619,17.899,17.9069,177357.0
2016-02-10 11:00:00,22.8,22.83,22.78,22.8,39675.0,17.9148,17.9383,17.899,17.9148,39675.0
2016-02-10 11:05:00,22.81,22.82,22.75,22.77,59751.0,17.9226,17.9305,17.8755,17.8912,59751.0
2016-02-10 11:10:00,22.77,22.8,22.75,22.79,47472.0,17.8912,17.9148,17.8755,17.9069,47472.0
2016-02-10 11:15:00,22.78,22.82,22.75,22.82,54558.0,17.899,17.9305,17.8755,17.9305,54558.0
2016-02-10 11:20:00,22.81,22.84,22.8,22.83,55306.0,17.9226,17.9462,17.9148,17.9383,55306.0
2016-02-10 11:25:00,22.82,22.82,22.7,22.7,85700.0,17.9305,17.9305,17.8362,17.8362,85700.0
2016-02-10 11:30:00,22.7,22.73,22.69,22.7,30131.0,17.8362,17.8598,17.8283,17.8362,30131.0
2016-02-10 11:35:00,22.69,22.7,22.64,22.65,48780.0,17.8283,17.8362,17.789,17.7969,48780.0
2016-02-10 11:40:00,22.66,22.7,22.62,22.68,104936.0,17.8048,17.8362,17.7733,17.8205,104936.0
2016-02-10 11:45:00,22.67,22.7,22.66,22.7,76268.0,17.8126,17.8362,17.8048,17.8362,76268.0
2016-02-10 11:50:00,22.71,22.74,22.69,22.69,54967.0,17.844,17.8676,17.8283,17.8283,54967.0
2016-02-10 11:55:00,22.7,22.75,22.7,22.72,74886.0,17.8362,17.8755,17.8362,17.8519,74886.0
2016-02-10 12:00:00,22.72,22.73,22.66,22.66,86240.0,17.8519,17.8598,17.8048,17.8048,86240.0
2016-02-10 12:05:00,22.67,22.69,22.64,22.68,38562.0,17.8126,17.8283,17.789,17.8205,38562.0
2016-02-10 12:10:00,22.69,22.69,22.64,22.64,23687.0,17.8283,17.8283,17.789,17.789,23687.0
2016-02-10 12:15:00,22.64,22.65,22.62,22.64,34808.0,17.789,17.7969,17.7733,17.789,34808.0
2016-02-10 12:20:00,22.65,22.69,22.64,22.66,43514.0,17.7969,17.8283,17.789,17.8048,43514.0
2016-02-10 12:25:00,22.66,22.68,22.65,22.68,32848.0,17.8048,17.8205,17.7969,17.8205,32848.0
2016-02-10 12:30:00,22.68,22.7,22.65,22.65,64510.0,17.8205,17.8362,17.7969,17.7969,64510.0
2016-02-10 12:35:00,22.66,22.7,22.65,22.67,33590.0,17.8048,17.8362,17.7969,17.8126,33590.0
2016-02-10 12:40:00,22.67,22.68,22.64,22.67,34863.0,17.8126,17.8205,17.789,17.8126,34863.0
2016-02-10 12:45:00,22.66,22.67,22.64,22.66,29473.0,17.8048,17.8126,17.789,17.8048,29473.0
2016-02-10 12:50:00,22.66,22.67,22.65,22.67,29424.0,17.8048,17.8126,17.7969,17.8126,29424.0
2016-02-10 12:55:00,22.66,22.71,22.63,22.7,102602.0,17.8048,17.844,17.7812,17.8362,102602.0
2016-02-10 13:00:00,22.7,22.72,22.68,22.71,21907.0,17.8362,17.8519,17.8205,17.844,21907.0
2016-02-10 13:05:00,22.72,22.72,22.67,22.67,26451.0,17.8519,17.8519,17.8126,17.8126,26451.0
2016-02-10 13:10:00,22.66,22.66,22.6,22.6,40104.0,17.8048,17.8048,17.7576,17.7576,40104.0
2016-02-10 13:15:00,22.6,22.6,22.56,22.57,34295.0,17.7576,17.7576,17.7262,17.734,34295.0
2016-02-10 13:20:00,22.57,22.62,22.56,22.58,27676.0,17.734,17.7733,17.7262,17.7419,27676.0
2016-02-10 13:25:00,22.58,22.59,22.54,22.55,19076.0,17.7419,17.7498,17.7105,17.7183,19076.0
2016-02-10 13:30:00,22.56,22.57,22.53,22.54,18357.0,17.7262,17.734,17.7026,17.7105,18357.0
2016-02-10 13:35:00,22.54,22.58,22.54,22.55,16475.0,17.7105,17.7419,17.7105,17.7183,16475.0
2016-02-10 13:40:00,22.56,22.58,22.54,22.57,32008.0,17.7262,17.7419,17.7105,17.734,32008.0
2016-02-10 13:45:00,22.56,22.57,22.52,22.54,30526.0,17.7262,17.734,17.6948,17.7105,30526.0
2016-02-10 13:50:00,22.54,22.54,22.46,22.47,71678.0,17.7105,17.7105,17.6476,17.6555,71678.0
2016-02-10 13:55:00,22.46,22.49,22.46,22.48,25590.0,17.6476,17.6712,17.6476,17.6633,25590.0
2016-02-10 14:00:00,22.48,22.49,22.44,22.46,45671.0,17.6633,17.6712,17.6319,17.6476,45671.0
2016-02-10 14:05:00,22.46,22.5,22.46,22.5,53124.0,17.6476,17.679,17.6476,17.679,53124.0
2016-02-10 14:10:00,22.49,22.52,22.49,22.51,32219.0,17.6712,17.6948,17.6712,17.6869,32219.0
2016-02-10 14:15:00,22.52,22.53,22.47,22.53,24570.0,17.6948,17.7026,17.6555,17.7026,24570.0
2016-02-10 14:20:00,22.52,22.55,22.51,22.55,49975.0,17.6948,17.7183,17.6869,17.7183,49975.0
2016-02-10 14:25:00,22.55,22.55,22.51,22.53,25359.0,17.7183,17.7183,17.6869,17.7026,25359.0
2016-02-10 14:30:00,22.53,22.56,22.51,22.53,47852.0,17.7026,17.7262,17.6869,17.7026,47852.0
2016-02-10 14:35:00,22.54,22.54,22.5,22.5,23924.0,17.7105,17.7105,17.679,17.679,23924.0
2016-02-10 14:40:00,22.5,22.5,22.46,22.48,34715.0,17.679,17.679,17.6476,17.6633,34715.0
2016-02-10 14:45:00,22.49,22.49,22.45,22.46,27213.0,17.6712,17.6712,17.6398,17.6476,27213.0
2016-02-10 14:50:00,22.46,22.46,22.44,22.45,42240.0,17.6476,17.6476,17.6319,17.6398,42240.0
2016-02-10 14:55:00,22.45,22.48,22.44,22.48,81582.0,17.6398,17.6633,17.6319,17.6633,81582.0
2016-02-10 15:00:00,22.47,22.52,22.43,22.52,77044.0,17.6555,17.6948,17.624,17.6948,77044.0
2016-02-10 15:05:00,22.52,22.53,22.47,22.49,37068.0,17.6948,17.7026,17.6555,17.6712,37068.0
2016-02-10 15:10:00,22.48,22.5,22.43,22.43,36860.0,17.6633,17.679,17.624,17.624,36860.0
2016-02-10 15:15:00,22.43,22.44,22.36,22.37,75016.0,17.624,17.6319,17.569,17.5769,75016.0
2016-02-10 15:20:00,22.37,22.41,22.36,22.39,47709.0,17.5769,17.6083,17.569,17.5926,47709.0
2016-02-10 15:25:00,22.4,22.4,22.35,22.37,74064.0,17.6005,17.6005,17.5612,17.5769,74064.0
2016-02-10 15:30:00,22.37,22.41,22.36,22.37,218338.0,17.5769,17.6083,17.569,17.5769,218338.0
2016-02-10 15:35:00,22.37,22.38,22.3,22.31,66706.0,17.5769,17.5848,17.5219,17.5298,66706.0
2016-02-10 15:40:00,22.3,22.34,22.28,22.34,122104.0,17.5219,17.5533,17.5062,17.5533,122104.0
2016-02-10 15:45:00,22.34,22.36,22.31,22.32,93917.0,17.5533,17.569,17.5298,17.5376,93917.0
2016-02-10 15:50:00,22.33,22.33,22.3,22.3,210341.0,17.5455,17.5455,17.5219,17.5219,210341.0
2016-02-10 15:55:00,22.3,22.31,22.29,22.3,503747.0,17.5219,17.5298,17.514,17.5219,503747.0
2016-02-11 09:30:00,22.16,22.35,22.15,22.24,243625.0,17.4119,17.5612,17.404,17.4747,243625.0
2016-02-11 09:35:00,22.23,22.29,22.13,22.16,138091.0,17.4669,17.514,17.3883,17.4119,138091.0
2016-02-11 09:40:00,22.16,22.24,22.14,22.23,69835.0,17.4119,17.4747,17.3962,17.4669,69835.0
2016-02-11 09:45:00,22.23,22.28,22.17,22.21,152870.0,17.4669,17.5062,17.4197,17.4512,152870.0
2016-02-11 09:50:00,22.21,22.27,22.2,22.25,73806.0,17.4512,17.4983,17.4433,17.4826,73806.0
2016-02-11 09:55:00,22.25,22.36,22.24,22.32,140235.0,17.4826,17.569,17.4747,17.5376,140235.0
2016-02-11 10:00:00,22.32,22.33,22.3,22.31,182988.0,17.5376,17.5455,17.5219,17.5298,182988.0
2016-02-11 10:05:00,22.31,22.33,22.21,22.22,141121.0,17.5298,17.5455,17.4512,17.459,141121.0
2016-02-11 10:10:00,22.22,22.23,22.16,22.18,60486.0,17.459,17.4669,17.4119,17.4276,60486.0
2016-02-11 10:15:00,22.18,22.18,22.13,22.17,75872.0,17.4276,17.4276,17.3883,17.4197,75872.0
2016-02-11 10:20:00,22.17,22.2,22.11,22.13,114653.0,17.4197,17.4433,17.3726,17.3883,114653.0
2016-02-11 10:25:00,22.13,22.13,22.02,22.05,197593.0,17.3883,17.3883,17.3019,17.3255,197593.0
2016-02-11 10:30:00,22.04,22.08,22.03,22.05,114125.0,17.3176,17.349,17.3097,17.3255,114125.0
2016-02-11 10:35:00,22.05,22.05,22.0,22.01,207214.0,17.3255,17.3255,17.2862,17.294,207214.0
2016-02-11 10:40:00,22.01,22.02,21.96,21.98,127958.0,17.294,17.3019,17.2547,17.2705,127958.0
2016-02-11 10:45:00,21.97,22.04,21.95,22.02,149745.0,17.2626,17.3176,17.2469,17.3019,149745.0
2016-02-11 10:50:00,22.03,22.03,21.93,21.95,187703.0,17.3097,17.3097,17.2312,17.2469,187703.0
2016-02-11 10:55:00,21.95,21.98,21.91,21.95,118829.0,17.2469,17.2705,17.2155,17.2469,118829.0
2016-02-11 11:00:00,21.95,22.02,21.94,21.96,107863.0,17.2469,17.3019,17.239,17.2547,107863.0
2016-02-11 11:05:00,21.95,21.96,21.83,21.88,251743.0,17.2469,17.2547,17.1526,17.1919,251743.0
2016-02-11 11:10:00,21.88,21.92,21.87,21.91,112567.0,17.1919,17.2233,17.184,17.2155,112567.0
2016-02-11 11:15:00,21.9,21.92,21.86,21.88,101651.0,17.2076,17.2233,17.1762,17.1919,101651.0
2016-02-11 11:20:00,21.88,21.94,21.83,21.86,86712.0,17.1919,17.239,17.1526,17.1762,86712.0
2016-02-11 11:25:00,21.86,21.87,21.79,21.82,76795.0,17.1762,17.184,17.1212,17.1447,76795.0
2016-02-11 11:30:00,21.82,21.83,21.78,21.79,112989.0,17.1447,17.1526,17.1133,17.1212,112989.0
2016-02-11 11:35:00,21.79,21.86,21.78,21.86,79967.0,17.1212,17.1762,17.1133,17.1762,79967.0
2016-02-11 11:40:00,21.85,21.86,21.8,21.83,76133.0,17.1683,17.1762,17.129,17.1526,76133.0
2016-02-11 11:45:00,21.83,21.84,21.81,21.84,77184.0,17.1526,17.1605,17.1369,17.1605,77184.0
2016-02-11 11:50:00,21.83,21.87,21.82,21.85,92997.0,17.1526,17.184,17.1447,17.1683,92997.0
2016-02-11 11:55:00,21.85,21.88,21.83,21.83,76359.0,17.1683,17.1919,17.1526,17.1526,76359.0
2016-02-11 12:00:00,21.83,21.89,21.82,21.88,121809.0,17.1526,17.1997,17.1447,17.1919,121809.0
2016-02-11 12:05:00,21.88,21.92,21.87,21.91,143059.0,17.1919,17.2233,17.184,17.2155,143059.0
2016-02-11 12:10:00,21.91,21.92,21.84,21.86,119685.0,17.2155,17.2233,17.1605,17.1762,119685.0
2016-02-11 12:15:00,21.86,21.89,21.85,21.85,174270.0,17.1762,17.1997,17.1683,17.1683,174270.0
2016-02-11 12:20:00,21.85,21.86,21.84,21.85,145943.0,17.1683,17.1762,17.1605,17.1683,145943.0
2016-02-11 12:25:00,21.85,21.86,21.83,21.85,130451.0,17.1683,17.1762,17.1526,17.1683,130451.0
2016-02-11 12:30:00,21.85,21.85,21.81,21.83,81289.0,17.1683,17.1683,17.1369,17.1526,81289.0
2016-02-11 12:35:00,21.84,21.88,21.83,21.87,59121.0,17.1605,17.1919,17.1526,17.184,59121.0
2016-02-11 12:40:00,21.88,21.93,21.86,21.93,65349.0,17.1919,17.2312,17.1762,17.2312,65349.0
2016-02-11 12:45:00,21.93,21.96,21.92,21.95,68586.0,17.2312,17.2547,17.2233,17.2469,68586.0
2016-02-11 12:50:00,21.95,21.99,21.95,21.97,59023.0,17.2469,17.2783,17.2469,17.2626,59023.0
2016-02-11 12:55:00,21.97,22.0,21.95,22.0,86037.0,17.2626,17.2862,17.2469,17.2862,86037.0
2016-02-11 13:00:00,22.0,22.01,21.94,21.94,100660.0,17.2862,17.294,17.239,17.239,100660.0
2016-02-11 13:05:00,21.94,21.97,21.92,21.95,56354.0,17.239,17.2626,17.2233,17.2469,56354.0
2016-02-11 13:10:00,21.95,22.0,21.94,22.0,53314.0,17.2469,17.2862,17.239,17.2862,53314.0
2016-02-11 13:15:00,22.0,22.0,21.96,21.99,108977.0,17.2862,17.2862,17.2547,17.2783,108977.0
2016-02-11 13:20:00,21.98,22.02,21.98,22.0,77125.0,17.2705,17.3019,17.2705,17.2862,77125.0
2016-02-11 13:25:00,22.0,22.01,21.99,21.99,35376.0,17.2862,17.294,17.2783,17.2783,35376.0
2016-02-11 13:30:00,21.98,22.04,21.98,21.99,48868.0,17.2705,17.3176,17.2705,17.2783,48868.0
2016-02-11 13:35:00,21.99,22.0,21.91,21.91,37699.0,17.2783,17.2862,17.2155,17.2155,37699.0
2016-02-11 13:40:00,21.91,21.94,21.9,21.91,38388.0,17.2155,17.239,17.2076,17.2155,38388.0
2016-02-11 13:45:00,21.9,21.92,21.89,21.89,31482.0,17.2076,17.2233,17.1997,17.1997,31482.0
2016-02-11 13:50:00,21.89,21.9,21.87,21.88,35093.0,17.1997,17.2076,17.184,17.1919,35093.0
2016-02-11 13:55:00,21.88,21.89,21.83,21.83,73303.0,17.1919,17.1997,17.1526,17.1526,73303.0
2016-02-11 14:00:00,21.84,21.84,21.82,21.83,42152.0,17.1605,17.1605,17.1447,17.1526,42152.0
2016-02-11 14:05:00,21.82,21.89,21.8,21.88,90852.0,17.1447,17.1997,17.129,17.1919,90852.0
2016-02-11 14:10:00,21.87,21.91,21.87,21.88,61538.0,17.184,17.2155,17.184,17.1919,61538.0
2016-02-11 14:15:00,21.88,21.89,21.84,21.86,94727.0,17.1919,17.1997,17.1605,17.1762,94727.0
2016-02-11 14:20:00,21.85,21.89,21.85,21.89,228220.0,17.1683,17.1997,17.1683,17.1997,228220.0
2016-02-11 14:25:00,21.89,21.9,21.87,21.89,93172.0,17.1997,17.2076,17.184,17.1997,93172.0
2016-02-11 14:30:00,21.88,21.89,21.86,21.89,132356.0,17.1919,17.1997,17.1762,17.1997,132356.0
2016-02-11 14:35:00,21.88,21.97,21.87,21.96,258252.0,17.1919,17.2626,17.184,17.2547,258252.0
2016-02-11 14:40:00,21.97,21.98,21.9,21.91,182051.0,17.2626,17.2705,17.2076,17.2155,182051.0
2016-02-11 14:45:00,21.91,21.96,21.9,21.95,93637.0,17.2155,17.2547,17.2076,17.2469,93637.0
2016-02-11 14:50:00,21.95,22.02,21.94,22.0,98974.0,17.2469,17.3019,17.239,17.2862,98974.0
2016-02-11 14:55:00,22.0,22.0,21.93,21.96,105580.0,17.2862,17.2862,17.2312,17.2547,105580.0
2016-02-11 15:00:00,21.96,21.97,21.92,21.96,103376.0,17.2547,17.2626,17.2233,17.2547,103376.0
2016-02-11 15:05:00,21.97,21.97,21.9,21.96,74837.0,17.2626,17.2626,17.2076,17.2547,74837.0
2016-02-11 15:10:00,21.96,22.02,21.95,22.0,107890.0,17.2547,17.3019,17.2469,17.2862,107890.0
2016-02-11 15:15:00,21.99,22.0,21.95,21.96,64621.0,17.2783,17.2862,17.2469,17.2547,64621.0
2016-02-11 15:20:00,21.95,21.98,21.93,21.96,118139.0,17.2469,17.2705,17.2312,17.2547,118139.0
2016-02-11 15:25:00,21.96,22.0,21.95,21.96,135367.0,17.2547,17.2862,17.2469,17.2547,135367.0
2016-02-11 15:30:00,21.96,21.96,21.9,21.95,117744.0,17.2547,17.2547,17.2076,17.2469,117744.0
2016-02-11 15:35:00,21.95,22.01,21.92,22.01,154253.0,17.2469,17.294,17.2233,17.294,154253.0
2016-02-11 15:40:00,22.01,22.03,21.96,21.96,230002.0,17.294,17.3097,17.2547,17.2547,230002.0
2016-02-11 15:45:00,21.97,22.0,21.95,21.99,304121.0,17.2626,17.2862,17.2469,17.2783,304121.0
2016-02-11 15:50:00,21.99,22.04,21.98,21.98,254488.0,17.2783,17.3176,17.2705,17.2705,254488.0
2016-02-11 15:55:00,21.99,22.05,21.97,21.99,754803.0,17.2783,17.3255,17.2626,17.2783,754803.0
2016-02-12 09:30:00,22.29,22.32,22.18,22.18,383197.0,17.514,17.5376,17.4276,17.4276,383197.0
2016-02-12 09:35:00,22.18,22.19,22.0,22.05,202120.0,17.4276,17.4355,17.2862,17.3255,202120.0
2016-02-12 09:40:00,22.05,22.06,21.96,21.96,129276.0,17.3255,17.3333,17.2547,17.2547,129276.0
2016-02-12 09:45:00,21.96,22.0,21.94,21.95,70162.0,17.2547,17.2862,17.239,17.2469,70162.0
2016-02-12 09:50:00,21.95,22.0,21.92,22.0,126450.0,17.2469,17.2862,17.2233,17.2862,126450.0
2016-02-12 09:55:00,22.0,22.05,21.98,22.02,179537.0,17.2862,17.3255,17.2705,17.3019,179537.0
2016-02-12 10:00:00,22.04,22.11,22.01,22.06,160254.0,17.3176,17.3726,17.294,17.3333,160254.0
2016-02-12 10:05:00,22.06,22.09,22.04,22.07,193912.0,17.3333,17.3569,17.3176,17.3412,193912.0
2016-02-12 10:10:00,22.07,22.12,22.07,22.09,71474.0,17.3412,17.3805,17.3412,17.3569,71474.0
2016-02-12 10:15:00,22.09,22.09,22.04,22.08,85728.0,17.3569,17.3569,17.3176,17.349,85728.0
2016-02-12 10:20:00,22.08,22.09,22.07,22.08,31996.0,17.349,17.3569,17.3412,17.349,31996.0
2016-02-12 10:25:00,22.07,22.12,22.07,22.07,133049.0,17.3412,17.3805,17.3412,17.3412,133049.0
2016-02-12 10:30:00,22.07,22.08,22.06,22.08,95272.0,17.3412,17.349,17.3333,17.349,95272.0
2016-02-12 10:35:00,22.08,22.09,22.02,22.05,166097.0,17.349,17.3569,17.3019,17.3255,166097.0
2016-02-12 10:40:00,22.04,22.05,22.0,22.0,95428.0,17.3176,17.3255,17.2862,17.2862,95428.0
2016-02-12 10:45:00,22.0,22.03,21.99,22.01,59411.0,17.2862,17.3097,17.2783,17.294,59411.0
2016-02-12 10:50:00,22.01,22.06,22.01,22.04,60249.0,17.294,17.3333,17.294,17.3176,60249.0
2016-02-12 10:55:00,22.04,22.05,22.0,22.02,55877.0,17.3176,17.3255,17.2862,17.3019,55877.0
2016-02-12 11:00:00,22.02,22.05,22.01,22.02,62213.0,17.3019,17.3255,17.294,17.3019,62213.0
2016-02-12 11:05:00,22.01,22.04,22.0,22.04,34658.0,17.294,17.3176,17.2862,17.3176,34658.0
2016-02-12 11:10:00,22.04,22.09,22.03,22.09,70594.0,17.3176,17.3569,17.3097,17.3569,70594.0
2016-02-12 11:15:00,22.09,22.12,22.09,22.1,62319.0,17.3569,17.3805,17.3569,17.3647,62319.0
2016-02-12 11:20:00,22.11,22.16,22.1,22.15,90904.0,17.3726,17.4119,17.3647,17.404,90904.0
2016-02-12 11:25:00,22.15,22.18,22.14,22.17,68143.0,17.404,17.4276,17.3962,17.4197,68143.0
2016-02-12 11:30:00,22.17,22.21,22.17,22.19,69062.0,17.4197,17.4512,17.4197,17.4355,69062.0
2016-02-12 11:35:00,22.19,22.19,22.17,22.17,54143.0,17.4355,17.4355,17.4197,17.4197,54143.0
2016-02-12 11:40:00,22.17,22.21,22.17,22.19,94408.0,17.4197,17.4512,17.4197,17.4355,94408.0
2016-02-12 11:45:00,22.2,22.22,22.18,22.18,39916.0,17.4433,17.459,17.4276,17.4276,39916.0
2016-02-12 11:50:00,22.18,22.19,22.13,22.13,68063.0,17.4276,17.4355,17.3883,17.3883,68063.0
2016-02-12 11:55:00,22.14,22.16,22.13,22.16,37155.0,17.3962,17.4119,17.3883,17.4119,37155.0
2016-02-12 12:00:00,22.16,22.16,22.13,22.16,72939.0,17.4119,17.4119,17.3883,17.4119,72939.0
2016-02-12 12:05:00,22.16,22.18,22.15,22.16,36459.0,17.4119,17.4276,17.404,17.4119,36459.0
2016-02-12 12:10:00,22.16,22.19,22.15,22.18,48420.0,17.4119,17.4355,17.404,17.4276,48420.0
2016-02-12 12:15:00,22.18,22.19,22.16,22.17,34536.0,17.4276,17.4355,17.4119,17.4197,34536.0
2016-02-12 12:20:00,22.17,22.17,22.15,22.17,24547.0,17.4197,17.4197,17.404,17.4197,24547.0
2016-02-12 12:25:00,22.17,22.18,22.16,22.18,48173.0,17.4197,17.4276,17.4119,17.4276,48173.0
2016-02-12 12:30:00,22.18,22.18,22.15,22.16,47333.0,17.4276,17.4276,17.404,17.4119,47333.0
2016-02-12 12:35:00,22.16,22.17,22.13,22.17,81111.0,17.4119,17.4197,17.3883,17.4197,81111.0
2016-02-12 12:40:00,22.17,22.22,22.16,22.21,125558.0,17.4197,17.459,17.4119,17.4512,125558.0
2016-02-12 12:45:00,22.21,22.22,22.16,22.16,37394.0,17.4512,17.459,17.4119,17.4119,37394.0
2016-02-12 12:50:00,22.16,22.18,22.16,22.18,44700.0,17.4119,17.4276,17.4119,17.4276,44700.0
2016-02-12 12:55:00,22.18,22.18,22.15,22.16,46596.0,17.4276,17.4276,17.404,17.4119,46596.0
2016-02-12 13:00:00,22.16,22.17,22.12,22.13,39354.0,17.4119,17.4197,17.3805,17.3883,39354.0
2016-02-12 13:05:00,22.13,22.13,22.09,22.1,39307.0,17.3883,17.3883,17.3569,17.3647,39307.0
2016-02-12 13:10:00,22.11,22.13,22.09,22.11,49821.0,17.3726,17.3883,17.3569,17.3726,49821.0
2016-02-12 13:15:00,22.1,22.11,22.06,22.07,59463.0,17.3647,17.3726,17.3333,17.3412,59463.0
2016-02-12 13:20:00,22.07,22.09,22.06,22.06,38217.0,17.3412,17.3569,17.3333,17.3333,38217.0
2016-02-12 13:25:00,22.05,22.08,22.05,22.07,28929.0,17.3255,17.349,17.3255,17.3412,28929.0
2016-02-12 13:30:00,22.07,22.1,22.07,22.09,53593.0,17.3412,17.3647,17.3412,17.3569,53593.0
2016-02-12 13:35:00,22.09,22.1,22.05,22.05,61511.0,17.3569,17.3647,17.3255,17.3255,61511.0
2016-02-12 13:40:00,22.05,22.06,22.04,22.06,21648.0,17.3255,17.3333,17.3176,17.3333,21648.0
2016-02-12 13:45:00,22.05,22.08,22.05,22.08,43773.0,17.3255,17.349,17.3255,17.349,43773.0
2016-02-12 13:50:00,22.08,22.09,22.07,22.07,33872.0,17.349,17.3569,17.3412,17.3412,33872.0
2016-02-12 13:55:00,22.07,22.08,22.06,22.08,45562.0,17.3412,17.349,17.3333,17.349,45562.0
2016-02-12 14:00:00,22.08,22.09,22.07,22.08,52812.0,17.349,17.3569,17.3412,17.349,52812.0
2016-02-12 14:05:00,22.07,22.14,22.07,22.14,115505.0,17.3412,17.3962,17.3412,17.3962,115505.0
2016-02-12 14:10:00,22.14,22.14,22.11,22.12,54305.0,17.3962,17.3962,17.3726,17.3805,54305.0
2016-02-12 14:15:00,22.12,22.13,22.1,22.11,127731.0,17.3805,17.3883,17.3647,17.3726,127731.0
2016-02-12 14:20:00,22.1,22.13,22.1,22.13,85116.0,17.3647,17.3883,17.3647,17.3883,85116.0
2016-02-12 14:25:00,22.13,22.13,22.11,22.13,117711.0,17.3883,17.3883,17.3726,17.3883,117711.0
2016-02-12 14:30:00,22.13,22.16,22.12,22.13,47332.0,17.3883,17.4119,17.3805,17.3883,47332.0
2016-02-12 14:35:00,22.12,22.16,22.12,22.15,51789.0,17.3805,17.4119,17.3805,17.404,51789.0
2016-02-12 14:40:00,22.14,22.19,22.14,22.19,54402.0,17.3962,17.4355,17.3962,17.4355,54402.0
2016-02-12 14:45:00,22.2,22.21,22.16,22.17,83368.0,17.4433,17.4512,17.4119,17.4197,83368.0
2016-02-12 14:50:00,22.17,22.18,22.15,22.17,72341.0,17.4197,17.4276,17.404,17.4197,72341.0
2016-02-12 14:55:00,22.17,22.19,22.15,22.16,85528.0,17.4197,17.4355,17.404,17.4119,85528.0
2016-02-12 15:00:00,22.16,22.16,22.14,22.15,39077.0,17.4119,17.4119,17.3962,17.404,39077.0
2016-02-12 15:05:00,22.15,22.17,22.14,22.17,77390.0,17.404,17.4197,17.3962,17.4197,77390.0
2016-02-12 15:10:00,22.17,22.19,22.16,22.18,77759.0,17.4197,17.4355,17.4119,17.4276,77759.0
2016-02-12 15:15:00,22.19,22.2,22.17,22.2,92566.0,17.4355,17.4433,17.4197,17.4433,92566.0
2016-02-12 15:20:00,22.2,22.21,22.19,22.2,113041.0,17.4433,17.4512,17.4355,17.4433,113041.0
2016-02-12 15:25:00,22.2,22.23,22.18,22.23,192584.0,17.4433,17.4669,17.4276,17.4669,192584.0
2016-02-12 15:30:00,22.22,22.23,22.18,22.18,79753.0,17.459,17.4669,17.4276,17.4276,79753.0
2016-02-12 15:35:00,22.18,22.19,22.18,22.19,122028.0,17.4276,17.4355,17.4276,17.4355,122028.0
2016-02-12 15:40:00,22.18,22.22,22.17,22.21,119726.0,17.4276,17.459,17.4197,17.4512,119726.0
2016-02-12 15:45:00,22.21,22.22,22.2,22.22,118906.0,17.4512,17.459,17.4433,17.459,118906.0
2016-02-12 15:50:00,22.21,22.22,22.2,22.22,187125.0,17.4512,17.459,17.4433,17.459,187125.0
2016-02-12 15:55:00,22.21,22.24,22.21,22.23,406489.0,17.4512,17.4747,17.4512,17.4669,406489.0
2016-02-16 09:30:00,22.62,23.05,22.59,23.04,617364.0,17.7733,18.1112,17.7498,18.1033,617364.0
2016-02-16 09:35:00,23.04,23.08,23.02,23.05,338135.0,18.1033,18.1348,18.0876,18.1112,338135.0
2016-02-16 09:40:00,23.06,23.22,23.05,23.16,263692.0,18.1191,18.2448,18.1112,18.1976,263692.0
2016-02-16 09:45:00,23.15,23.21,23.14,23.19,235436.0,18.1898,18.2369,18.1819,18.2212,235436.0
2016-02-16 09:50:00,23.2,23.21,23.14,23.19,221890.0,18.2291,18.2369,18.1819,18.2212,221890.0
2016-02-16 09:55:00,23.19,23.2,23.16,23.18,186427.0,18.2212,18.2291,18.1976,18.2133,186427.0
2016-02-16 10:00:00,23.18,23.26,23.15,23.18,299902.0,18.2133,18.2762,18.1898,18.2133,299902.0
2016-02-16 10:05:00,23.18,23.2,23.16,23.2,184522.0,18.2133,18.2291,18.1976,18.2291,184522.0
2016-02-16 10:10:00,23.2,23.3,23.19,23.25,168949.0,18.2291,18.3076,18.2212,18.2683,168949.0
2016-02-16 10:15:00,23.25,23.28,23.22,23.26,184284.0,18.2683,18.2919,18.2448,18.2762,184284.0
2016-02-16 10:20:00,23.27,23.27,23.18,23.19,182072.0,18.2841,18.2841,18.2133,18.2212,182072.0
2016-02-16 10:25:00,23.18,23.19,23.11,23.12,131318.0,18.2133,18.2212,18.1583,18.1662,131318.0
2016-02-16 10:30:00,23.12,23.16,23.09,23.15,149796.0,18.1662,18.1976,18.1426,18.1898,149796.0
2016-02-16 10:35:00,23.15,23.21,23.14,23.21,100387.0,18.1898,18.2369,18.1819,18.2369,100387.0
2016-02-16 10:40:00,23.21,23.27,23.14,23.15,160512.0,18.2369,18.2841,18.1819,18.1898,160512.0
2016-02-16 10:45:00,23.15,23.16,23.12,23.13,130249.0,18.1898,18.1976,18.1662,18.1741,130249.0
2016-02-16 10:50:00,23.13,23.13,23.06,23.06,113483.0,18.1741,18.1741,18.1191,18.1191,113483.0
2016-02-16 10:55:00,23.06,23.15,23.06,23.1,187382.0,18.1191,18.1898,18.1191,18.1505,187382.0
2016-02-16 11:00:00,23.09,23.15,23.09,23.11,99420.0,18.1426,18.1898,18.1426,18.1583,99420.0
2016-02-16 11:05:00,23.12,23.16,23.07,23.14,219334.0,18.1662,18.1976,18.1269,18.1819,219334.0
2016-02-16 11:10:00,23.14,23.14,23.08,23.09,103151.0,18.1819,18.1819,18.1348,18.1426,103151.0
2016-02-16 11:15:00,23.09,23.15,23.08,23.15,110168.0,18.1426,18.1898,18.1348,18.1898,110168.0
2016-02-16 11:20:00,23.15,23.18,23.13,23.17,128002.0,18.1898,18.2133,18.1741,18.2055,128002.0
2016-02-16 11:25:00,23.17,23.17,23.14,23.15,106176.0,18.2055,18.2055,18.1819,18.1898,106176.0
2016-02-16 11:30:00,23.14,23.2,23.14,23.18,89995.0,18.1819,18.2291,18.1819,18.2133,89995.0
2016-02-16 11:35:00,23.18,23.21,23.17,23.21,83471.0,18.2133,18.2369,18.2055,18.2369,83471.0
2016-02-16 11:40:00,23.21,23.27,23.2,23.27,74405.0,18.2369,18.2841,18.2291,18.2841,74405.0
2016-02-16 11:45:00,23.27,23.29,23.26,23.28,64038.0,18.2841,18.2998,18.2762,18.2919,64038.0
2016-02-16 11:50:00,23.28,23.32,23.27,23.32,108898.0,18.2919,18.3233,18.2841,18.3233,108898.0
2016-02-16 11:55:00,23.32,23.33,23.27,23.32,98907.0,18.3233,18.3312,18.2841,18.3233,98907.0
2016-02-16 12:00:00,23.32,23.35,23.26,23.33,157036.0,18.3233,18.3469,18.2762,18.3312,157036.0
2016-02-16 12:05:00,23.33,23.36,23.32,23.36,123732.0,18.3312,18.3548,18.3233,18.3548,123732.0
2016-02-16 12:10:00,23.36,23.36,23.35,23.35,28275.0,18.3548,18.3548,18.3469,18.3469,28275.0
2016-02-16 12:15:00,23.36,23.4,23.35,23.39,144561.0,18.3548,18.3862,18.3469,18.3783,144561.0
2016-02-16 12:20:00,23.39,23.4,23.3,23.3,101277.0,18.3783,18.3862,18.3076,18.3076,101277.0
2016-02-16 12:25:00,23.3,23.34,23.29,23.31,54727.0,18.3076,18.3391,18.2998,18.3155,54727.0
2016-02-16 12:30:00,23.32,23.34,23.31,23.33,68228.0,18.3233,18.3391,18.3155,18.3312,68228.0
2016-02-16 12:35:00,23.33,23.33,23.3,23.3,42238.0,18.3312,18.3312,18.3076,18.3076,42238.0
2016-02-16 12:40:00,23.3,23.31,23.27,23.28,41472.0,18.3076,18.3155,18.2841,18.2919,41472.0
2016-02-16 12:45:00,23.27,23.34,23.27,23.34,66869.0,18.2841,18.3391,18.2841,18.3391,66869.0
2016-02-16 12:50:00,23.34,23.39,23.31,23.39,87956.0,18.3391,18.3783,18.3155,18.3783,87956.0
2016-02-16 12:55:00,23.39,23.4,23.37,23.38,63513.0,18.3783,18.3862,18.3626,18.3705,63513.0
2016-02-16 13:00:00,23.38,23.4,23.37,23.4,35108.0,18.3705,18.3862,18.3626,18.3862,35108.0
2016-02-16 13:05:00,23.4,23.4,23.38,23.4,62403.0,18.3862,18.3862,18.3705,18.3862,62403.0
2016-02-16 13:10:00,23.4,23.46,23.39,23.45,138270.0,18.3862,18.4333,18.3783,18.4255,138270.0
2016-02-16 13:15:00,23.45,23.47,23.45,23.47,60480.0,18.4255,18.4412,18.4255,18.4412,60480.0
2016-02-16 13:20:00,23.47,23.54,23.44,23.53,272030.0,18.4412,18.4962,18.4176,18.4883,272030.0
2016-02-16 13:25:00,23.53,23.57,23.52,23.56,154176.0,18.4883,18.5198,18.4805,18.5119,154176.0
2016-02-16 13:30:00,23.55,23.58,23.51,23.52,124224.0,18.5041,18.5276,18.4726,18.4805,124224.0
2016-02-16 13:35:00,23.52,23.54,23.46,23.48,172753.0,18.4805,18.4962,18.4333,18.4491,172753.0
2016-02-16 13:40:00,23.48,23.54,23.47,23.54,99678.0,18.4491,18.4962,18.4412,18.4962,99678.0
2016-02-16 13:45:00,23.53,23.58,23.53,23.58,97328.0,18.4883,18.5276,18.4883,18.5276,97328.0
2016-02-16 13:50:00,23.58,23.63,23.58,23.63,168456.0,18.5276,18.5669,18.5276,18.5669,168456.0
2016-02-16 13:55:00,23.63,23.66,23.61,23.63,86746.0,18.5669,18.5905,18.5512,18.5669,86746.0
2016-02-16 14:00:00,23.63,23.67,23.59,23.67,189159.0,18.5669,18.5984,18.5355,18.5984,189159.0
2016-02-16 14:05:00,23.66,23.67,23.62,23.66,74690.0,18.5905,18.5984,18.5591,18.5905,74690.0
2016-02-16 14:10:00,23.66,23.69,23.65,23.67,102207.0,18.5905,18.6141,18.5826,18.5984,102207.0
2016-02-16 14:15:00,23.67,23.68,23.64,23.66,180656.0,18.5984,18.6062,18.5748,18.5905,180656.0
2016-02-16 14:20:00,23.66,23.66,23.6,23.6,49376.0,18.5905,18.5905,18.5433,18.5433,49376.0
2016-02-16 14:25:00,23.6,23.61,23.55,23.58,117215.0,18.5433,18.5512,18.5041,18.5276,117215.0
2016-02-16 14:30:00,23.58,23.59,23.56,23.58,67449.0,18.5276,18.5355,18.5119,18.5276,67449.0
2016-02-16 14:35:00,23.58,23.58,23.5,23.5,101944.0,18.5276,18.5276,18.4648,18.4648,101944.0
2016-02-16 14:40:00,23.5,23.53,23.45,23.46,158237.0,18.4648,18.4883,18.4255,18.4333,158237.0
2016-02-16 14:45:00,23.46,23.5,23.46,23.48,60639.0,18.4333,18.4648,18.4333,18.4491,60639.0
2016-02-16 14:50:00,23.48,23.49,23.39,23.39,105354.0,18.4491,18.4569,18.3783,18.3783,105354.0
2016-02-16 14:55:00,23.39,23.41,23.37,23.38,129547.0,18.3783,18.3941,18.3626,18.3705,129547.0
2016-02-16 15:00:00,23.38,23.42,23.36,23.39,155844.0,18.3705,18.4019,18.3548,18.3783,155844.0
2016-02-16 15:05:00,23.38,23.39,23.33,23.35,100190.0,18.3705,18.3783,18.3312,18.3469,100190.0
2016-02-16 15:10:00,23.35,23.41,23.34,23.41,151588.0,18.3469,18.3941,18.3391,18.3941,151588.0
2016-02-16 15:15:00,23.41,23.41,23.35,23.36,84827.0,18.3941,18.3941,18.3469,18.3548,84827.0
2016-02-16 15:20:00,23.35,23.4,23.35,23.39,135528.0,18.3469,18.3862,18.3469,18.3783,135528.0
2016-02-16 15:25:00,23.4,23.4,23.38,23.4,111284.0,18.3862,18.3862,18.3705,18.3862,111284.0
2016-02-16 15:30:00,23.4,23.41,23.36,23.4,154156.0,18.3862,18.3941,18.3548,18.3862,154156.0
2016-02-16 15:35:00,23.4,23.43,23.4,23.42,121934.0,18.3862,18.4098,18.3862,18.4019,121934.0
2016-02-16 15:40:00,23.42,23.42,23.37,23.41,174299.0,18.4019,18.4019,18.3626,18.3941,174299.0
2016-02-16 15:45:00,23.41,23.42,23.36,23.37,217502.0,18.3941,18.4019,18.3548,18.3626,217502.0
2016-02-16 15:50:00,23.37,23.37,23.34,23.34,360553.0,18.3626,18.3626,18.3391,18.3391,360553.0
2016-02-16 15:55:00,23.35,23.36,23.32,23.35,1031622.0,18.3469,18.3548,18.3233,18.3469,1031622.0
2016-02-17 09:30:00,23.36,23.38,23.26,23.36,492844.0,18.3548,18.3705,18.2762,18.3548,492844.0
2016-02-17 09:35:00,23.37,23.43,23.33,23.43,265059.0,18.3626,18.4098,18.3312,18.4098,265059.0
2016-02-17 09:40:00,23.43,23.45,23.38,23.39,283083.0,18.4098,18.4255,18.3705,18.3783,283083.0
2016-02-17 09:45:00,23.39,23.4,23.33,23.36,390515.0,18.3783,18.3862,18.3312,18.3548,390515.0
2016-02-17 09:50:00,23.36,23.37,23.33,23.37,116265.0,18.3548,18.3626,18.3312,18.3626,116265.0
2016-02-17 09:55:00,23.37,23.38,23.32,23.35,525543.0,18.3626,18.3705,18.3233,18.3469,525543.0
2016-02-17 10:00:00,23.35,23.38,23.34,23.36,380930.0,18.3469,18.3705,18.3391,18.3548,380930.0
2016-02-17 10:05:00,23.36,23.38,23.34,23.35,186621.0,18.3548,18.3705,18.3391,18.3469,186621.0
2016-02-17 10:10:00,23.35,23.38,23.33,23.33,512935.0,18.3469,18.3705,18.3312,18.3312,512935.0
2016-02-17 10:15:00,23.33,23.36,23.32,23.33,216981.0,18.3312,18.3548,18.3233,18.3312,216981.0
2016-02-17 10:20:00,23.34,23.49,23.33,23.48,279032.0,18.3391,18.4569,18.3312,18.4491,279032.0
2016-02-17 10:25:00,23.48,23.49,23.44,23.49,149156.0,18.4491,18.4569,18.4176,18.4569,149156.0
2016-02-17 10:30:00,23.49,23.54,23.48,23.51,164280.0,18.4569,18.4962,18.4491,18.4726,164280.0
2016-02-17 10:35:00,23.51,23.54,23.5,23.54,155833.0,18.4726,18.4962,18.4648,18.4962,155833.0
2016-02-17 10:40:00,23.54,23.57,23.53,23.56,318804.0,18.4962,18.5198,18.4883,18.5119,318804.0
2016-02-17 10:45:00,23.56,23.57,23.43,23.47,463625.0,18.5119,18.5198,18.4098,18.4412,463625.0
2016-02-17 10:50:00,23.46,23.47,23.44,23.46,209821.0,18.4333,18.4412,18.4176,18.4333,209821.0
2016-02-17 10:55:00,23.45,23.51,23.45,23.51,120945.0,18.4255,18.4726,18.4255,18.4726,120945.0
2016-02-17 11:00:00,23.5,23.54,23.49,23.51,135729.0,18.4648,18.4962,18.4569,18.4726,135729.0
2016-02-17 11:05:00,23.51,23.51,23.47,23.49,81920.0,18.4726,18.4726,18.4412,18.4569,81920.0
2016-02-17 11:10:00,23.49,23.51,23.48,23.49,84822.0,18.4569,18.4726,18.4491,18.4569,84822.0
2016-02-17 11:15:00,23.48,23.5,23.45,23.5,97527.0,18.4491,18.4648,18.4255,18.4648,97527.0
2016-02-17 11:20:00,23.5,23.52,23.49,23.51,63978.0,18.4648,18.4805,18.4569,18.4726,63978.0
2016-02-17 11:25:00,23.5,23.53,23.46,23.46,113033.0,18.4648,18.4883,18.4333,18.4333,113033.0
2016-02-17 11:30:00,23.46,23.47,23.43,23.44,196389.0,18.4333,18.4412,18.4098,18.4176,196389.0
2016-02-17 11:35:00,23.45,23.47,23.44,23.46,114360.0,18.4255,18.4412,18.4176,18.4333,114360.0
2016-02-17 11:40:00,23.46,23.47,23.44,23.44,49916.0,18.4333,18.4412,18.4176,18.4176,49916.0
2016-02-17 11:45:00,23.45,23.45,23.42,23.43,65750.0,18.4255,18.4255,18.4019,18.4098,65750.0
2016-02-17 11:50:00,23.42,23.46,23.42,23.46,83316.0,18.4019,18.4333,18.4019,18.4333,83316.0
2016-02-17 11:55:00,23.46,23.49,23.44,23.48,88301.0,18.4333,18.4569,18.4176,18.4491,88301.0
2016-02-17 12:00:00,23.48,23.48,23.45,23.47,56371.0,18.4491,18.4491,18.4255,18.4412,56371.0
2016-02-17 12:05:00,23.46,23.48,23.46,23.48,19033.0,18.4333,18.4491,18.4333,18.4491,19033.0
2016-02-17 12:10:00,23.48,23.49,23.46,23.48,61864.0,18.4491,18.4569,18.4333,18.4491,61864.0
2016-02-17 12:15:00,23.48,23.5,23.46,23.5,85518.0,18.4491,18.4648,18.4333,18.4648,85518.0
2016-02-17 12:20:00,23.5,23.54,23.49,23.54,53595.0,18.4648,18.4962,18.4569,18.4962,53595.0
2016-02-17 12:25:00,23.54,23.57,23.53,23.55,74556.0,18.4962,18.5198,18.4883,18.5041,74556.0
2016-02-17 12:30:00,23.55,23.59,23.54,23.58,34639.0,18.5041,18.5355,18.4962,18.5276,34639.0
2016-02-17 12:35:00,23.58,23.58,23.56,23.57,12460.0,18.5276,18.5276,18.5119,18.5198,12460.0
2016-02-17 12:40:00,23.57,23.58,23.57,23.58,13930.0,18.5198,18.5276,18.5198,18.5276,13930.0
2016-02-17 12:45:00,23.57,23.58,23.57,23.58,31951.0,18.5198,18.5276,18.5198,18.5276,31951.0
2016-02-17 12:50:00,23.57,23.6,23.57,23.6,46154.0,18.5198,18.5433,18.5198,18.5433,46154.0
2016-02-17 12:55:00,23.6,23.6,23.57,23.58,76851.0,18.5433,18.5433,18.5198,18.5276,76851.0
2016-02-17 13:00:00,23.58,23.63,23.57,23.63,105150.0,18.5276,18.5669,18.5198,18.5669,105150.0
2016-02-17 13:05:00,23.62,23.66,23.62,23.63,77576.0,18.5591,18.5905,18.5591,18.5669,77576.0
2016-02-17 13:10:00,23.63,23.63,23.6,23.62,34397.0,18.5669,18.5669,18.5433,18.5591,34397.0
2016-02-17 13:15:00,23.62,23.63,23.59,23.6,98813.0,18.5591,18.5669,18.5355,18.5433,98813.0
2016-02-17 13:20:00,23.59,23.61,23.56,23.57,66892.0,18.5355,18.5512,18.5119,18.5198,66892.0
2016-02-17 13:25:00,23.56,23.61,23.56,23.61,55675.0,18.5119,18.5512,18.5119,18.5512,55675.0
2016-02-17 13:30:00,23.61,23.62,23.6,23.62,113392.0,18.5512,18.5591,18.5433,18.5591,113392.0
2016-02-17 13:35:00,23.62,23.62,23.6,23.62,123612.0,18.5591,18.5591,18.5433,18.5591,123612.0
2016-02-17 13:40:00,23.62,23.63,23.61,23.61,48395.0,18.5591,18.5669,18.5512,18.5512,48395.0
2016-02-17 13:45:00,23.62,23.62,23.6,23.61,20264.0,18.5591,18.5591,18.5433,18.5512,20264.0
2016-02-17 13:50:00,23.61,23.62,23.58,23.59,92195.0,18.5512,18.5591,18.5276,18.5355,92195.0
2016-02-17 13:55:00,23.58,23.59,23.55,23.56,137989.0,18.5276,18.5355,18.5041,18.5119,137989.0
2016-02-17 14:00:00,23.56,23.6,23.56,23.6,48534.0,18.5119,18.5433,18.5119,18.5433,48534.0
2016-02-17 14:05:00,23.6,23.65,23.59,23.63,61293.0,18.5433,18.5826,18.5355,18.5669,61293.0
2016-02-17 14:10:00,23.64,23.66,23.62,23.66,36561.0,18.5748,18.5905,18.5591,18.5905,36561.0
2016-02-17 14:15:00,23.66,23.7,23.65,23.68,88464.0,18.5905,18.6219,18.5826,18.6062,88464.0
2016-02-17 14:20:00,23.69,23.74,23.68,23.7,68108.0,18.6141,18.6534,18.6062,18.6219,68108.0
2016-02-17 14:25:00,23.7,23.7,23.65,23.66,61798.0,18.6219,18.6219,18.5826,18.5905,61798.0
2016-02-17 14:30:00,23.66,23.67,23.64,23.64,43338.0,18.5905,18.5984,18.5748,18.5748,43338.0
2016-02-17 14:35:00,23.64,23.65,23.59,23.61,84690.0,18.5748,18.5826,18.5355,18.5512,84690.0
2016-02-17 14:40:00,23.61,23.65,23.6,23.65,103157.0,18.5512,18.5826,18.5433,18.5826,103157.0
2016-02-17 14:45:00,23.65,23.66,23.64,23.64,57545.0,18.5826,18.5905,18.5748,18.5748,57545.0
2016-02-17 14:50:00,23.64,23.65,23.62,23.64,79371.0,18.5748,18.5826,18.5591,18.5748,79371.0
2016-02-17 14:55:00,23.64,23.66,23.62,23.64,154786.0,18.5748,18.5905,18.5591,18.5748,154786.0
2016-02-17 15:00:00,23.65,23.66,23.63,23.66,141152.0,18.5826,18.5905,18.5669,18.5905,141152.0
2016-02-17 15:05:00,23.66,23.66,23.63,23.64,62648.0,18.5905,18.5905,18.5669,18.5748,62648.0
2016-02-17 15:10:00,23.65,23.67,23.63,23.66,77391.0,18.5826,18.5984,18.5669,18.5905,77391.0
2016-02-17 15:15:00,23.66,23.69,23.65,23.69,68965.0,18.5905,18.6141,18.5826,18.6141,68965.0
2016-02-17 15:20:00,23.69,23.71,23.62,23.63,328969.0,18.6141,18.6298,18.5591,18.5669,328969.0
2016-02-17 15:25:00,23.63,23.64,23.59,23.64,158807.0,18.5669,18.5748,18.5355,18.5748,158807.0
2016-02-17 15:30:00,23.64,23.66,23.62,23.66,127171.0,18.5748,18.5905,18.5591,18.5905,127171.0
2016-02-17 15:35:00,23.66,23.66,23.63,23.65,133853.0,18.5905,18.5905,18.5669,18.5826,133853.0
2016-02-17 15:40:00,23.65,23.67,23.64,23.66,162120.0,18.5826,18.5984,18.5748,18.5905,162120.0
2016-02-17 15:45:00,23.66,23.67,23.65,23.66,85787.0,18.5905,18.5984,18.5826,18.5905,85787.0
2016-02-17 15:50:00,23.66,23.66,23.64,23.66,279421.0,18.5905,18.5905,18.5748,18.5905,279421.0
2016-02-17 15:55:00,23.66,23.66,23.64,23.65,740124.0,18.5905,18.5905,18.5748,18.5826,740124.0
2016-02-18 09:30:00,23.98,24.05,23.93,23.99,506097.0,18.8419,18.8969,18.8026,18.8498,506097.0
2016-02-18 09:35:00,23.99,24.1,23.97,24.05,324094.0,18.8498,18.9362,18.8341,18.8969,324094.0
2016-02-18 09:40:00,24.05,24.17,24.02,24.14,465475.0,18.8969,18.9912,18.8734,18.9676,465475.0
2016-02-18 09:45:00,24.14,24.18,24.13,24.15,255983.0,18.9676,18.9991,18.9598,18.9755,255983.0
2016-02-18 09:50:00,24.16,24.16,24.05,24.13,253556.0,18.9834,18.9834,18.8969,18.9598,253556.0
2016-02-18 09:55:00,24.12,24.14,24.06,24.06,155199.0,18.9519,18.9676,18.9048,18.9048,155199.0
2016-02-18 10:00:00,24.07,24.07,24.04,24.07,211810.0,18.9126,18.9126,18.8891,18.9126,211810.0
2016-02-18 10:05:00,24.07,24.1,24.04,24.05,213112.0,18.9126,18.9362,18.8891,18.8969,213112.0
2016-02-18 10:10:00,24.05,24.14,24.05,24.14,223692.0,18.8969,18.9676,18.8969,18.9676,223692.0
2016-02-18 10:15:00,24.14,24.15,24.12,24.14,121731.0,18.9676,18.9755,18.9519,18.9676,121731.0
2016-02-18 10:20:00,24.14,24.16,24.12,24.14,287132.0,18.9676,18.9834,18.9519,18.9676,287132.0
2016-02-18 10:25:00,24.14,24.16,24.13,24.15,114914.0,18.9676,18.9834,18.9598,18.9755,114914.0
2016-02-18 10:30:00,24.15,24.16,24.13,24.14,145306.0,18.9755,18.9834,18.9598,18.9676,145306.0
2016-02-18 10:35:00,24.15,24.16,24.13,24.16,199217.0,18.9755,18.9834,18.9598,18.9834,199217.0
2016-02-18 10:40:00,24.16,24.16,24.12,24.14,254788.0,18.9834,18.9834,18.9519,18.9676,254788.0
2016-02-18 10:45:00,24.15,24.18,24.14,24.15,175410.0,18.9755,18.9991,18.9676,18.9755,175410.0
2016-02-18 10:50:00,24.14,24.17,24.14,24.14,92088.0,18.9676,18.9912,18.9676,18.9676,92088.0
2016-02-18 10:55:00,24.14,24.17,24.14,24.17,120586.0,18.9676,18.9912,18.9676,18.9912,120586.0
2016-02-18 11:00:00,24.16,24.17,24.14,24.15,148767.0,18.9834,18.9912,18.9676,18.9755,148767.0
2016-02-18 11:05:00,24.14,24.15,24.07,24.08,263484.0,18.9676,18.9755,18.9126,18.9205,263484.0
2016-02-18 11:10:00,24.08,24.11,24.08,24.11,55252.0,18.9205,18.9441,18.9205,18.9441,55252.0
2016-02-18 11:15:00,24.11,24.12,24.1,24.11,81455.0,18.9441,18.9519,18.9362,18.9441,81455.0
2016-02-18 11:20:00,24.11,24.11,24.07,24.1,144928.0,18.9441,18.9441,18.9126,18.9362,144928.0
2016-02-18 11:25:00,24.1,24.11,24.07,24.11,269079.0,18.9362,18.9441,18.9126,18.9441,269079.0
2016-02-18 11:30:00,24.1,24.12,24.1,24.11,126244.0,18.9362,18.9519,18.9362,18.9441,126244.0
2016-02-18 11:35:00,24.12,24.12,24.11,24.12,67845.0,18.9519,18.9519,18.9441,18.9519,67845.0
2016-02-18 11:40:00,24.12,24.15,24.11,24.12,118753.0,18.9519,18.9755,18.9441,18.9519,118753.0
2016-02-18 11:45:00,24.12,24.13,24.1,24.12,60269.0,18.9519,18.9598,18.9362,18.9519,60269.0
2016-02-18 11:50:00,24.12,24.14,24.12,24.14,31210.0,18.9519,18.9676,18.9519,18.9676,31210.0
2016-02-18 11:55:00,24.13,24.15,24.11,24.14,83029.0,18.9598,18.9755,18.9441,18.9676,83029.0
2016-02-18 12:00:00,24.14,24.15,24.13,24.14,217052.0,18.9676,18.9755,18.9598,18.9676,217052.0
2016-02-18 12:05:00,24.14,24.15,24.13,24.14,36846.0,18.9676,18.9755,18.9598,18.9676,36846.0
2016-02-18 12:10:00,24.14,24.18,24.13,24.17,87730.0,18.9676,18.9991,18.9598,18.9912,87730.0
2016-02-18 12:15:00,24.17,24.19,24.14,24.14,283102.0,18.9912,19.0069,18.9676,18.9676,283102.0
2016-02-18 12:20:00,24.14,24.15,24.09,24.13,112615.0,18.9676,18.9755,18.9284,18.9598,112615.0
2016-02-18 12:25:00,24.13,24.17,24.12,24.17,35110.0,18.9598,18.9912,18.9519,18.9912,35110.0
2016-02-18 12:30:00,24.17,24.17,24.11,24.14,113633.0,18.9912,18.9912,18.9441,18.9676,113633.0
2016-02-18 12:35:00,24.13,24.17,24.13,24.15,309792.0,18.9598,18.9912,18.9598,18.9755,309792.0
2016-02-18 12:40:00,24.16,24.17,24.11,24.14,146223.0,18.9834,18.9912,18.9441,18.9676,146223.0
2016-02-18 12:45:00,24.13,24.15,24.08,24.11,119548.0,18.9598,18.9755,18.9205,18.9441,119548.0
2016-02-18 12:50:00,24.1,24.13,24.07,24.07,86880.0,18.9362,18.9598,18.9126,18.9126,86880.0
2016-02-18 12:55:00,24.07,24.08,24.04,24.04,118491.0,18.9126,18.9205,18.8891,18.8891,118491.0
2016-02-18 13:00:00,24.04,24.06,24.03,24.05,63675.0,18.8891,18.9048,18.8812,18.8969,63675.0
2016-02-18 13:05:00,24.05,24.07,24.04,24.05,100012.0,18.8969,18.9126,18.8891,18.8969,100012.0
2016-02-18 13:10:00,24.05,24.07,24.03,24.06,94287.0,18.8969,18.9126,18.8812,18.9048,94287.0
2016-02-18 13:15:00,24.06,24.06,24.02,24.04,113118.0,18.9048,18.9048,18.8734,18.8891,113118.0
2016-02-18 13:20:00,24.04,24.04,23.99,24.0,92890.0,18.8891,18.8891,18.8498,18.8576,92890.0
2016-02-18 13:25:00,24.0,24.0,23.95,23.96,58666.0,18.8576,18.8576,18.8184,18.8262,58666.0
2016-02-18 13:30:00,23.96,23.98,23.95,23.97,50767.0,18.8262,18.8419,18.8184,18.8341,50767.0
2016-02-18 13:35:00,23.97,23.97,23.93,23.94,39687.0,18.8341,18.8341,18.8026,18.8105,39687.0
2016-02-18 13:40:00,23.94,23.94,23.88,23.9,77103.0,18.8105,18.8105,18.7634,18.7791,77103.0
2016-02-18 13:45:00,23.9,23.9,23.88,23.89,42193.0,18.7791,18.7791,18.7634,18.7712,42193.0
2016-02-18 13:50:00,23.89,23.91,23.88,23.9,43730.0,18.7712,18.7869,18.7634,18.7791,43730.0
2016-02-18 13:55:00,23.89,23.91,23.88,23.9,83899.0,18.7712,18.7869,18.7634,18.7791,83899.0
2016-02-18 14:00:00,23.9,23.92,23.89,23.92,74327.0,18.7791,18.7948,18.7712,18.7948,74327.0
2016-02-18 14:05:00,23.92,23.93,23.9,23.91,37201.0,18.7948,18.8026,18.7791,18.7869,37201.0
2016-02-18 14:10:00,23.9,23.95,23.9,23.93,115660.0,18.7791,18.8184,18.7791,18.8026,115660.0
2016-02-18 14:15:00,23.93,23.94,23.89,23.94,90592.0,18.8026,18.8105,18.7712,18.8105,90592.0
2016-02-18 14:20:00,23.94,23.97,23.92,23.96,121720.0,18.8105,18.8341,18.7948,18.8262,121720.0
2016-02-18 14:25:00,23.96,24.03,23.96,24.02,137777.0,18.8262,18.8812,18.8262,18.8734,137777.0
2016-02-18 14:30:00,24.02,24.04,24.0,24.02,84145.0,18.8734,18.8891,18.8576,18.8734,84145.0
2016-02-18 14:35:00,24.02,24.03,24.0,24.0,86371.0,18.8734,18.8812,18.8576,18.8576,86371.0
2016-02-18 14:40:00,24.0,24.02,24.0,24.01,102011.0,18.8576,18.8734,18.8576,18.8655,102011.0
2016-02-18 14:45:00,24.01,24.04,24.0,24.03,101526.0,18.8655,18.8891,18.8576,18.8812,101526.0
2016-02-18 14:50:00,24.04,24.07,24.03,24.05,113793.0,18.8891,18.9126,18.8812,18.8969,113793.0
2016-02-18 14:55:00,24.05,24.05,24.01,24.03,86104.0,18.8969,18.8969,18.8655,18.8812,86104.0
2016-02-18 15:00:00,24.03,24.03,24.01,24.03,114526.0,18.8812,18.8812,18.8655,18.8812,114526.0
2016-02-18 15:05:00,24.03,24.03,23.99,24.0,129472.0,18.8812,18.8812,18.8498,18.8576,129472.0
2016-02-18 15:10:00,24.0,24.01,23.95,23.95,149730.0,18.8576,18.8655,18.8184,18.8184,149730.0
2016-02-18 15:15:00,23.95,24.0,23.94,24.0,110350.0,18.8184,18.8576,18.8105,18.8576,110350.0
2016-02-18 15:20:00,24.0,24.01,23.97,23.98,103190.0,18.8576,18.8655,18.8341,18.8419,103190.0
2016-02-18 15:25:00,23.98,23.99,23.92,23.95,137079.0,18.8419,18.8498,18.7948,18.8184,137079.0
2016-02-18 15:30:00,23.95,23.95,23.86,23.89,177740.0,18.8184,18.8184,18.7476,18.7712,177740.0
2016-02-18 15:35:00,23.89,23.91,23.88,23.89,136305.0,18.7712,18.7869,18.7634,18.7712,136305.0
2016-02-18 15:40:00,23.89,23.9,23.86,23.86,250976.0,18.7712,18.7791,18.7476,18.7476,250976.0
2016-02-18 15:45:00,23.86,23.86,23.8,23.8,231546.0,18.7476,18.7476,18.7005,18.7005,231546.0
2016-02-18 15:50:00,23.8,23.81,23.76,23.78,296078.0,18.7005,18.7084,18.6691,18.6848,296078.0
2016-02-18 15:55:00,23.78,23.83,23.77,23.82,598668.0,18.6848,18.7241,18.6769,18.7162,598668.0
2016-02-19 09:30:00,23.8,23.88,23.51,23.86,287882.0,18.7005,18.7634,18.4726,18.7476,287882.0
2016-02-19 09:35:00,23.88,23.89,23.79,23.82,344620.0,18.7634,18.7712,18.6926,18.7162,344620.0
2016-02-19 09:40:00,23.82,23.93,23.82,23.92,259984.0,18.7162,18.8026,18.7162,18.7948,259984.0
2016-02-19 09:45:00,23.92,24.03,23.91,23.97,534706.0,18.7948,18.8812,18.7869,18.8341,534706.0
2016-02-19 09:50:00,23.98,24.0,23.94,23.98,204844.0,18.8419,18.8576,18.8105,18.8419,204844.0
2016-02-19 09:55:00,23.98,23.99,23.86,23.86,184071.0,18.8419,18.8498,18.7476,18.7476,184071.0
2016-02-19 10:00:00,23.87,23.87,23.73,23.75,298767.0,18.7555,18.7555,18.6455,18.6612,298767.0
2016-02-19 10:05:00,23.75,23.77,23.71,23.71,157939.0,18.6612,18.6769,18.6298,18.6298,157939.0
2016-02-19 10:10:00,23.71,23.8,23.68,23.7,141374.0,18.6298,18.7005,18.6062,18.6219,141374.0
2016-02-19 10:15:00,23.7,23.83,23.69,23.83,72586.0,18.6219,18.7241,18.6141,18.7241,72586.0
2016-02-19 10:20:00,23.83,23.84,23.76,23.79,99681.0,18.7241,18.7319,18.6691,18.6926,99681.0
2016-02-19 10:25:00,23.79,23.79,23.76,23.78,91851.0,18.6926,18.6926,18.6691,18.6848,91851.0
2016-02-19 10:30:00,23.77,23.85,23.76,23.84,185220.0,18.6769,18.7398,18.6691,18.7319,185220.0
2016-02-19 10:35:00,23.84,23.85,23.77,23.8,96946.0,18.7319,18.7398,18.6769,18.7005,96946.0
2016-02-19 10:40:00,23.8,23.83,23.79,23.81,87365.0,18.7005,18.7241,18.6926,18.7084,87365.0
2016-02-19 10:45:00,23.8,23.85,23.8,23.82,66873.0,18.7005,18.7398,18.7005,18.7162,66873.0
2016-02-19 10:50:00,23.82,23.82,23.76,23.77,45218.0,18.7162,18.7162,18.6691,18.6769,45218.0
2016-02-19 10:55:00,23.78,23.82,23.78,23.78,53004.0,18.6848,18.7162,18.6848,18.6848,53004.0
2016-02-19 11:00:00,23.77,23.8,23.76,23.78,63368.0,18.6769,18.7005,18.6691,18.6848,63368.0
2016-02-19 11:05:00,23.78,23.79,23.76,23.77,72274.0,18.6848,18.6926,18.6691,18.6769,72274.0
2016-02-19 11:10:00,23.77,23.81,23.77,23.8,81798.0,18.6769,18.7084,18.6769,18.7005,81798.0
2016-02-19 11:15:00,23.79,23.84,23.77,23.79,54275.0,18.6926,18.7319,18.6769,18.6926,54275.0
2016-02-19 11:20:00,23.79,23.82,23.78,23.79,235530.0,18.6926,18.7162,18.6848,18.6926,235530.0
2016-02-19 11:25:00,23.79,23.86,23.78,23.85,68324.0,18.6926,18.7476,18.6848,18.7398,68324.0
2016-02-19 11:30:00,23.85,23.91,23.84,23.91,105560.0,18.7398,18.7869,18.7319,18.7869,105560.0
2016-02-19 11:35:00,23.91,23.92,23.88,23.9,47886.0,18.7869,18.7948,18.7634,18.7791,47886.0
2016-02-19 11:40:00,23.9,23.93,23.87,23.93,75424.0,18.7791,18.8026,18.7555,18.8026,75424.0
2016-02-19 11:45:00,23.92,23.94,23.89,23.89,62539.0,18.7948,18.8105,18.7712,18.7712,62539.0
2016-02-19 11:50:00,23.89,23.93,23.89,23.92,26029.0,18.7712,18.8026,18.7712,18.7948,26029.0
2016-02-19 11:55:00,23.92,23.92,23.85,23.86,28978.0,18.7948,18.7948,18.7398,18.7476,28978.0
2016-02-19 12:00:00,23.85,23.87,23.84,23.85,36415.0,18.7398,18.7555,18.7319,18.7398,36415.0
2016-02-19 12:05:00,23.85,23.87,23.84,23.84,45842.0,18.7398,18.7555,18.7319,18.7319,45842.0
2016-02-19 12:10:00,23.84,23.9,23.83,23.86,203811.0,18.7319,18.7791,18.7241,18.7476,203811.0
2016-02-19 12:15:00,23.87,23.88,23.84,23.85,27116.0,18.7555,18.7634,18.7319,18.7398,27116.0
2016-02-19 12:20:00,23.84,23.86,23.82,23.84,58302.0,18.7319,18.7476,18.7162,18.7319,58302.0
2016-02-19 12:25:00,23.85,23.87,23.84,23.86,43022.0,18.7398,18.7555,18.7319,18.7476,43022.0
2016-02-19 12:30:00,23.86,23.87,23.84,23.85,29590.0,18.7476,18.7555,18.7319,18.7398,29590.0
2016-02-19 12:35:00,23.85,23.87,23.84,23.86,28045.0,18.7398,18.7555,18.7319,18.7476,28045.0
2016-02-19 12:40:00,23.85,23.85,23.83,23.84,53365.0,18.7398,18.7398,18.7241,18.7319,53365.0
2016-02-19 12:45:00,23.84,23.86,23.83,23.84,37563.0,18.7319,18.7476,18.7241,18.7319,37563.0
2016-02-19 12:50:00,23.84,23.85,23.83,23.84,38738.0,18.7319,18.7398,18.7241,18.7319,38738.0
2016-02-19 12:55:00,23.84,23.85,23.82,23.84,55448.0,18.7319,18.7398,18.7162,18.7319,55448.0
2016-02-19 13:00:00,23.84,23.85,23.79,23.79,28810.0,18.7319,18.7398,18.6926,18.6926,28810.0
2016-02-19 13:05:00,23.8,23.8,23.76,23.77,51280.0,18.7005,18.7005,18.6691,18.6769,51280.0
2016-02-19 13:10:00,23.78,23.79,23.75,23.77,34745.0,18.6848,18.6926,18.6612,18.6769,34745.0
2016-02-19 13:15:00,23.77,23.81,23.76,23.8,50005.0,18.6769,18.7084,18.6691,18.7005,50005.0
2016-02-19 13:20:00,23.8,23.81,23.77,23.8,29077.0,18.7005,18.7084,18.6769,18.7005,29077.0
2016-02-19 13:25:00,23.8,23.82,23.76,23.77,29365.0,18.7005,18.7162,18.6691,18.6769,29365.0
2016-02-19 13:30:00,23.77,23.82,23.76,23.78,197141.0,18.6769,18.7162,18.6691,18.6848,197141.0
2016-02-19 13:35:00,23.78,23.83,23.77,23.83,86784.0,18.6848,18.7241,18.6769,18.7241,86784.0
2016-02-19 13:40:00,23.83,23.84,23.81,23.81,31189.0,18.7241,18.7319,18.7084,18.7084,31189.0
2016-02-19 13:45:00,23.8,23.84,23.8,23.84,23838.0,18.7005,18.7319,18.7005,18.7319,23838.0
2016-02-19 13:50:00,23.84,23.85,23.8,23.81,48024.0,18.7319,18.7398,18.7005,18.7084,48024.0
2016-02-19 13:55:00,23.8,23.83,23.79,23.8,76649.0,18.7005,18.7241,18.6926,18.7005,76649.0
2016-02-19 14:00:00,23.81,23.81,23.79,23.8,42094.0,18.7084,18.7084,18.6926,18.7005,42094.0
2016-02-19 14:05:00,23.8,23.84,23.79,23.84,78579.0,18.7005,18.7319,18.6926,18.7319,78579.0
2016-02-19 14:10:00,23.83,23.84,23.81,23.81,54593.0,18.7241,18.7319,18.7084,18.7084,54593.0
2016-02-19 14:15:00,23.82,23.83,23.8,23.8,47485.0,18.7162,18.7241,18.7005,18.7005,47485.0
2016-02-19 14:20:00,23.81,23.82,23.78,23.79,68622.0,18.7084,18.7162,18.6848,18.6926,68622.0
2016-02-19 14:25:00,23.78,23.81,23.77,23.78,71335.0,18.6848,18.7084,18.6769,18.6848,71335.0
2016-02-19 14:30:00,23.78,23.78,23.71,23.72,71385.0,18.6848,18.6848,18.6298,18.6376,71385.0
2016-02-19 14:35:00,23.72,23.74,23.69,23.72,49144.0,18.6376,18.6534,18.6141,18.6376,49144.0
2016-02-19 14:40:00,23.72,23.73,23.69,23.72,48304.0,18.6376,18.6455,18.6141,18.6376,48304.0
2016-02-19 14:45:00,23.72,23.72,23.68,23.68,45002.0,18.6376,18.6376,18.6062,18.6062,45002.0
2016-02-19 14:50:00,23.68,23.7,23.67,23.69,60470.0,18.6062,18.6219,18.5984,18.6141,60470.0
2016-02-19 14:55:00,23.69,23.7,23.64,23.66,72600.0,18.6141,18.6219,18.5748,18.5905,72600.0
2016-02-19 15:00:00,23.66,23.66,23.64,23.64,82745.0,18.5905,18.5905,18.5748,18.5748,82745.0
2016-02-19 15:05:00,23.64,23.65,23.62,23.65,156883.0,18.5748,18.5826,18.5591,18.5826,156883.0
2016-02-19 15:10:00,23.65,23.69,23.63,23.69,218421.0,18.5826,18.6141,18.5669,18.6141,218421.0
2016-02-19 15:15:00,23.68,23.7,23.66,23.68,88976.0,18.6062,18.6219,18.5905,18.6062,88976.0
2016-02-19 15:20:00,23.67,23.7,23.67,23.69,141694.0,18.5984,18.6219,18.5984,18.6141,141694.0
2016-02-19 15:25:00,23.7,23.74,23.69,23.73,74182.0,18.6219,18.6534,18.6141,18.6455,74182.0
2016-02-19 15:30:00,23.73,23.74,23.71,23.73,124230.0,18.6455,18.6534,18.6298,18.6455,124230.0
2016-02-19 15:35:00,23.73,23.76,23.72,23.75,116811.0,18.6455,18.6691,18.6376,18.6612,116811.0
2016-02-19 15:40:00,23.75,23.79,23.74,23.75,150987.0,18.6612,18.6926,18.6534,18.6612,150987.0
2016-02-19 15:45:00,23.76,23.78,23.75,23.78,165871.0,18.6691,18.6848,18.6612,18.6848,165871.0
2016-02-19 15:50:00,23.78,23.81,23.77,23.79,274325.0,18.6848,18.7084,18.6769,18.6926,274325.0
2016-02-19 15:55:00,23.79,23.81,23.78,23.79,470386.0,18.6926,18.7084,18.6848,18.6926,470386.0
2016-02-22 09:30:00,24.02,24.13,23.93,24.05,175312.0,18.8734,18.9598,18.8026,18.8969,175312.0
2016-02-22 09:35:00,24.05,24.09,24.0,24.01,120304.0,18.8969,18.9284,18.8576,18.8655,120304.0
2016-02-22 09:40:00,24.01,24.04,23.98,24.0,91617.0,18.8655,18.8891,18.8419,18.8576,91617.0
2016-02-22 09:45:00,24.0,24.06,23.97,23.97,50614.0,18.8576,18.9048,18.8341,18.8341,50614.0
2016-02-22 09:50:00,23.98,23.98,23.88,23.88,87214.0,18.8419,18.8419,18.7634,18.7634,87214.0
2016-02-22 09:55:00,23.87,23.95,23.87,23.95,95116.0,18.7555,18.8184,18.7555,18.8184,95116.0
2016-02-22 10:00:00,23.95,23.98,23.9,23.94,152280.0,18.8184,18.8419,18.7791,18.8105,152280.0
2016-02-22 10:05:00,23.94,24.0,23.93,23.96,132277.0,18.8105,18.8576,18.8026,18.8262,132277.0
2016-02-22 10:10:00,23.96,23.98,23.93,23.97,75292.0,18.8262,18.8419,18.8026,18.8341,75292.0
2016-02-22 10:15:00,23.97,23.97,23.92,23.95,45938.0,18.8341,18.8341,18.7948,18.8184,45938.0
2016-02-22 10:20:00,23.95,24.0,23.94,23.99,51320.0,18.8184,18.8576,18.8105,18.8498,51320.0
2016-02-22 10:25:00,23.99,24.03,23.99,24.02,84159.0,18.8498,18.8812,18.8498,18.8734,84159.0
2016-02-22 10:30:00,24.03,24.08,24.02,24.08,127619.0,18.8812,18.9205,18.8734,18.9205,127619.0
2016-02-22 10:35:00,24.08,24.1,24.03,24.1,66887.0,18.9205,18.9362,18.8812,18.9362,66887.0
2016-02-22 10:40:00,24.1,24.1,24.06,24.08,48042.0,18.9362,18.9362,18.9048,18.9205,48042.0
2016-02-22 10:45:00,24.08,24.09,24.02,24.02,59126.0,18.9205,18.9284,18.8734,18.8734,59126.0
2016-02-22 10:50:00,24.02,24.06,24.01,24.02,128909.0,18.8734,18.9048,18.8655,18.8734,128909.0
2016-02-22 10:55:00,24.02,24.05,23.98,24.03,118007.0,18.8734,18.8969,18.8419,18.8812,118007.0
2016-02-22 11:00:00,24.02,24.03,23.98,24.0,115304.0,18.8734,18.8812,18.8419,18.8576,115304.0
2016-02-22 11:05:00,24.0,24.02,23.98,23.98,50631.0,18.8576,18.8734,18.8419,18.8419,50631.0
2016-02-22 11:10:00,23.98,24.0,23.95,23.99,69460.0,18.8419,18.8576,18.8184,18.8498,69460.0
2016-02-22 11:15:00,23.98,23.99,23.95,23.97,66505.0,18.8419,18.8498,18.8184,18.8341,66505.0
2016-02-22 11:20:00,23.97,23.98,23.94,23.95,71299.0,18.8341,18.8419,18.8105,18.8184,71299.0
2016-02-22 11:25:00,23.95,24.0,23.93,23.97,91485.0,18.8184,18.8576,18.8026,18.8341,91485.0
2016-02-22 11:30:00,23.97,23.99,23.95,23.97,117782.0,18.8341,18.8498,18.8184,18.8341,117782.0
2016-02-22 11:35:00,23.97,23.98,23.94,23.98,55646.0,18.8341,18.8419,18.8105,18.8419,55646.0
2016-02-22 11:40:00,23.98,24.0,23.97,23.98,40228.0,18.8419,18.8576,18.8341,18.8419,40228.0
2016-02-22 11:45:00,23.97,23.99,23.96,23.98,30069.0,18.8341,18.8498,18.8262,18.8419,30069.0
2016-02-22 11:50:00,23.99,23.99,23.95,23.98,43422.0,18.8498,18.8498,18.8184,18.8419,43422.0
2016-02-22 11:55:00,23.98,24.0,23.96,23.98,151181.0,18.8419,18.8576,18.8262,18.8419,151181.0
2016-02-22 12:00:00,23.98,23.98,23.94,23.96,84634.0,18.8419,18.8419,18.8105,18.8262,84634.0
2016-02-22 12:05:00,23.96,23.98,23.95,23.97,12006.0,18.8262,18.8419,18.8184,18.8341,12006.0
2016-02-22 12:10:00,23.97,23.98,23.94,23.95,29346.0,18.8341,18.8419,18.8105,18.8184,29346.0
2016-02-22 12:15:00,23.95,23.96,23.94,23.96,42699.0,18.8184,18.8262,18.8105,18.8262,42699.0
2016-02-22 12:20:00,23.96,23.96,23.95,23.95,23622.0,18.8262,18.8262,18.8184,18.8184,23622.0
2016-02-22 12:25:00,23.95,23.96,23.95,23.96,15211.0,18.8184,18.8262,18.8184,18.8262,15211.0
2016-02-22 12:30:00,23.95,23.99,23.95,23.96,58309.0,18.8184,18.8498,18.8184,18.8262,58309.0
2016-02-22 12:35:00,23.97,23.99,23.95,23.96,55682.0,18.8341,18.8498,18.8184,18.8262,55682.0
2016-02-22 12:40:00,23.97,23.99,23.96,23.98,48648.0,18.8341,18.8498,18.8262,18.8419,48648.0
2016-02-22 12:45:00,23.98,23.99,23.97,23.98,27438.0,18.8419,18.8498,18.8341,18.8419,27438.0
2016-02-22 12:50:00,23.98,24.02,23.97,24.0,39405.0,18.8419,18.8734,18.8341,18.8576,39405.0
2016-02-22 12:55:00,24.0,24.01,23.98,23.98,32310.0,18.8576,18.8655,18.8419,18.8419,32310.0
2016-02-22 13:00:00,23.98,23.99,23.97,23.99,29133.0,18.8419,18.8498,18.8341,18.8498,29133.0
2016-02-22 13:05:00,23.98,23.99,23.96,23.96,23019.0,18.8419,18.8498,18.8262,18.8262,23019.0
2016-02-22 13:10:00,23.96,23.97,23.95,23.95,50607.0,18.8262,18.8341,18.8184,18.8184,50607.0
2016-02-22 13:15:00,23.95,23.97,23.94,23.96,54652.0,18.8184,18.8341,18.8105,18.8262,54652.0
2016-02-22 13:20:00,23.96,23.99,23.96,23.98,140214.0,18.8262,18.8498,18.8262,18.8419,140214.0
2016-02-22 13:25:00,23.98,23.99,23.97,23.97,23611.0,18.8419,18.8498,18.8341,18.8341,23611.0
2016-02-22 13:30:00,23.97,23.99,23.94,23.96,54609.0,18.8341,18.8498,18.8105,18.8262,54609.0
2016-02-22 13:35:00,23.96,23.98,23.95,23.96,50500.0,18.8262,18.8419,18.8184,18.8262,50500.0
2016-02-22 13:40:00,23.96,23.97,23.92,23.92,88835.0,18.8262,18.8341,18.7948,18.7948,88835.0
2016-02-22 13:45:00,23.93,23.94,23.85,23.86,273984.0,18.8026,18.8105,18.7398,18.7476,273984.0
2016-02-22 13:50:00,23.85,23.96,23.85,23.94,82047.0,18.7398,18.8262,18.7398,18.8105,82047.0
2016-02-22 13:55:00,23.94,23.95,23.92,23.92,49133.0,18.8105,18.8184,18.7948,18.7948,49133.0
2016-02-22 14:00:00,23.92,23.97,23.91,23.91,60756.0,18.7948,18.8341,18.7869,18.7869,60756.0
2016-02-22 14:05:00,23.91,23.92,23.88,23.89,79415.0,18.7869,18.7948,18.7634,18.7712,79415.0
2016-02-22 14:10:00,23.89,23.91,23.87,23.91,47814.0,18.7712,18.7869,18.7555,18.7869,47814.0
2016-02-22 14:15:00,23.91,23.92,23.87,23.87,112826.0,18.7869,18.7948,18.7555,18.7555,112826.0
2016-02-22 14:20:00,23.88,23.92,23.87,23.89,65805.0,18.7634,18.7948,18.7555,18.7712,65805.0
2016-02-22 14:25:00,23.89,23.91,23.89,23.9,59807.0,18.7712,18.7869,18.7712,18.7791,59807.0
2016-02-22 14:30:00,23.91,23.91,23.88,23.9,66993.0,18.7869,18.7869,18.7634,18.7791,66993.0
2016-02-22 14:35:00,23.9,23.92,23.9,23.91,47316.0,18.7791,18.7948,18.7791,18.7869,47316.0
2016-02-22 14:40:00,23.91,23.91,23.88,23.91,49628.0,18.7869,18.7869,18.7634,18.7869,49628.0
2016-02-22 14:45:00,23.91,23.93,23.9,23.93,49330.0,18.7869,18.8026,18.7791,18.8026,49330.0
2016-02-22 14:50:00,23.93,23.94,23.91,23.94,52993.0,18.8026,18.8105,18.7869,18.8105,52993.0
2016-02-22 14:55:00,23.94,23.95,23.91,23.92,64054.0,18.8105,18.8184,18.7869,18.7948,64054.0
2016-02-22 15:00:00,23.93,23.95,23.9,23.91,591635.0,18.8026,18.8184,18.7791,18.7869,591635.0
2016-02-22 15:05:00,23.9,23.9,23.88,23.88,29502.0,18.7791,18.7791,18.7634,18.7634,29502.0
2016-02-22 15:10:00,23.89,23.91,23.88,23.91,51173.0,18.7712,18.7869,18.7634,18.7869,51173.0
2016-02-22 15:15:00,23.91,23.92,23.86,23.87,210447.0,18.7869,18.7948,18.7476,18.7555,210447.0
2016-02-22 15:20:00,23.87,23.92,23.86,23.92,46917.0,18.7555,18.7948,18.7476,18.7948,46917.0
2016-02-22 15:25:00,23.92,23.92,23.88,23.92,76608.0,18.7948,18.7948,18.7634,18.7948,76608.0
2016-02-22 15:30:00,23.92,23.92,23.9,23.91,44864.0,18.7948,18.7948,18.7791,18.7869,44864.0
2016-02-22 15:35:00,23.9,23.91,23.89,23.89,58212.0,18.7791,18.7869,18.7712,18.7712,58212.0
2016-02-22 15:40:00,23.89,23.94,23.89,23.94,95921.0,18.7712,18.8105,18.7712,18.8105,95921.0
2016-02-22 15:45:00,23.94,23.95,23.9,23.9,148354.0,18.8105,18.8184,18.7791,18.7791,148354.0
2016-02-22 15:50:00,23.91,23.91,23.88,23.9,225663.0,18.7869,18.7869,18.7634,18.7791,225663.0
2016-02-22 15:55:00,23.9,23.96,23.9,23.96,328541.0,18.7791,18.8262,18.7791,18.8262,328541.0
2016-02-23 09:30:00,23.74,23.75,23.59,23.61,230637.0,18.6534,18.6612,18.5355,18.5512,230637.0
2016-02-23 09:35:00,23.61,23.68,23.6,23.64,166037.0,18.5512,18.6062,18.5433,18.5748,166037.0
2016-02-23 09:40:00,23.63,23.66,23.56,23.57,135964.0,18.5669,18.5905,18.5119,18.5198,135964.0
2016-02-23 09:45:00,23.57,23.6,23.55,23.58,134068.0,18.5198,18.5433,18.5041,18.5276,134068.0
2016-02-23 09:50:00,23.58,23.64,23.57,23.64,81703.0,18.5276,18.5748,18.5198,18.5748,81703.0
2016-02-23 09:55:00,23.64,23.64,23.56,23.59,80153.0,18.5748,18.5748,18.5119,18.5355,80153.0
2016-02-23 10:00:00,23.58,23.59,23.56,23.57,52122.0,18.5276,18.5355,18.5119,18.5198,52122.0
2016-02-23 10:05:00,23.56,23.57,23.5,23.54,78399.0,18.5119,18.5198,18.4648,18.4962,78399.0
2016-02-23 10:10:00,23.53,23.54,23.49,23.51,83540.0,18.4883,18.4962,18.4569,18.4726,83540.0
2016-02-23 10:15:00,23.51,23.52,23.47,23.47,50216.0,18.4726,18.4805,18.4412,18.4412,50216.0
2016-02-23 10:20:00,23.47,23.5,23.47,23.5,32220.0,18.4412,18.4648,18.4412,18.4648,32220.0
2016-02-23 10:25:00,23.49,23.5,23.47,23.5,46020.0,18.4569,18.4648,18.4412,18.4648,46020.0
2016-02-23 10:30:00,23.5,23.54,23.49,23.5,102317.0,18.4648,18.4962,18.4569,18.4648,102317.0
2016-02-23 10:35:00,23.51,23.53,23.5,23.51,34556.0,18.4726,18.4883,18.4648,18.4726,34556.0
2016-02-23 10:40:00,23.51,23.52,23.49,23.51,31719.0,18.4726,18.4805,18.4569,18.4726,31719.0
2016-02-23 10:45:00,23.51,23.51,23.46,23.46,56238.0,18.4726,18.4726,18.4333,18.4333,56238.0
2016-02-23 10:50:00,23.47,23.47,23.42,23.42,56264.0,18.4412,18.4412,18.4019,18.4019,56264.0
2016-02-23 10:55:00,23.43,23.45,23.41,23.42,41758.0,18.4098,18.4255,18.3941,18.4019,41758.0
2016-02-23 11:00:00,23.42,23.42,23.41,23.42,29343.0,18.4019,18.4019,18.3941,18.4019,29343.0
2016-02-23 11:05:00,23.42,23.42,23.33,23.34,152329.0,18.4019,18.4019,18.3312,18.3391,152329.0
2016-02-23 11:10:00,23.34,23.37,23.3,23.33,125035.0,18.3391,18.3626,18.3076,18.3312,125035.0
2016-02-23 11:15:00,23.32,23.37,23.32,23.34,84819.0,18.3233,18.3626,18.3233,18.3391,84819.0
2016-02-23 11:20:00,23.34,23.37,23.33,23.34,68776.0,18.3391,18.3626,18.3312,18.3391,68776.0
2016-02-23 11:25:00,23.33,23.34,23.28,23.3,50425.0,18.3312,18.3391,18.2919,18.3076,50425.0
2016-02-23 11:30:00,23.3,23.31,23.29,23.3,55911.0,18.3076,18.3155,18.2998,18.3076,55911.0
2016-02-23 11:35:00,23.3,23.37,23.27,23.37,128148.0,18.3076,18.3626,18.2841,18.3626,128148.0
2016-02-23 11:40:00,23.37,23.37,23.34,23.36,88349.0,18.3626,18.3626,18.3391,18.3548,88349.0
2016-02-23 11:45:00,23.35,23.37,23.33,23.34,54616.0,18.3469,18.3626,18.3312,18.3391,54616.0
2016-02-23 11:50:00,23.34,23.36,23.33,23.35,30458.0,18.3391,18.3548,18.3312,18.3469,30458.0
2016-02-23 11:55:00,23.36,23.37,23.35,23.37,15300.0,18.3548,18.3626,18.3469,18.3626,15300.0
2016-02-23 12:00:00,23.37,23.37,23.31,23.31,32894.0,18.3626,18.3626,18.3155,18.3155,32894.0
2016-02-23 12:05:00,23.31,23.34,23.3,23.3,49841.0,18.3155,18.3391,18.3076,18.3076,49841.0
2016-02-23 12:10:00,23.31,23.31,23.26,23.29,47225.0,18.3155,18.3155,18.2762,18.2998,47225.0
2016-02-23 12:15:00,23.29,23.33,23.28,23.32,16100.0,18.2998,18.3312,18.2919,18.3233,16100.0
2016-02-23 12:20:00,23.32,23.35,23.31,23.34,17217.0,18.3233,18.3469,18.3155,18.3391,17217.0
2016-02-23 12:25:00,23.35,23.35,23.31,23.33,32288.0,18.3469,18.3469,18.3155,18.3312,32288.0
2016-02-23 12:30:00,23.33,23.33,23.32,23.32,6300.0,18.3312,18.3312,18.3233,18.3233,6300.0
2016-02-23 12:35:00,23.32,23.33,23.3,23.32,36405.0,18.3233,18.3312,18.3076,18.3233,36405.0
2016-02-23 12:40:00,23.32,23.36,23.31,23.35,42819.0,18.3233,18.3548,18.3155,18.3469,42819.0
2016-02-23 12:45:00,23.36,23.36,23.32,23.32,20800.0,18.3548,18.3548,18.3233,18.3233,20800.0
2016-02-23 12:50:00,23.32,23.34,23.31,23.32,38849.0,18.3233,18.3391,18.3155,18.3233,38849.0
2016-02-23 12:55:00,23.31,23.33,23.3,23.32,21604.0,18.3155,18.3312,18.3076,18.3233,21604.0
2016-02-23 13:00:00,23.32,23.33,23.3,23.31,28839.0,18.3233,18.3312,18.3076,18.3155,28839.0
2016-02-23 13:05:00,23.32,23.32,23.3,23.32,18604.0,18.3233,18.3233,18.3076,18.3233,18604.0
2016-02-23 13:10:00,23.32,23.35,23.31,23.33,34941.0,18.3233,18.3469,18.3155,18.3312,34941.0
2016-02-23 13:15:00,23.33,23.35,23.32,23.34,43252.0,18.3312,18.3469,18.3233,18.3391,43252.0
2016-02-23 13:20:00,23.34,23.35,23.33,23.35,19017.0,18.3391,18.3469,18.3312,18.3469,19017.0
2016-02-23 13:25:00,23.35,23.35,23.32,23.35,26080.0,18.3469,18.3469,18.3233,18.3469,26080.0
2016-02-23 13:30:00,23.34,23.35,23.3,23.3,34501.0,18.3391,18.3469,18.3076,18.3076,34501.0
2016-02-23 13:35:00,23.3,23.35,23.29,23.35,41261.0,18.3076,18.3469,18.2998,18.3469,41261.0
2016-02-23 13:40:00,23.35,23.36,23.33,23.35,50062.0,18.3469,18.3548,18.3312,18.3469,50062.0
2016-02-23 13:45:00,23.35,23.37,23.34,23.37,40251.0,18.3469,18.3626,18.3391,18.3626,40251.0
2016-02-23 13:50:00,23.36,23.37,23.32,23.36,56066.0,18.3548,18.3626,18.3233,18.3548,56066.0
2016-02-23 13:55:00,23.35,23.37,23.34,23.37,20215.0,18.3469,18.3626,18.3391,18.3626,20215.0
2016-02-23 14:00:00,23.37,23.37,23.35,23.35,19588.0,18.3626,18.3626,18.3469,18.3469,19588.0
2016-02-23 14:05:00,23.36,23.4,23.35,23.37,58852.0,18.3548,18.3862,18.3469,18.3626,58852.0
2016-02-23 14:10:00,23.38,23.39,23.37,23.37,148712.0,18.3705,18.3783,18.3626,18.3626,148712.0
2016-02-23 14:15:00,23.38,23.46,23.38,23.44,46027.0,18.3705,18.4333,18.3705,18.4176,46027.0
2016-02-23 14:20:00,23.44,23.48,23.43,23.47,36826.0,18.4176,18.4491,18.4098,18.4412,36826.0
2016-02-23 14:25:00,23.47,23.47,23.45,23.45,15042.0,18.4412,18.4412,18.4255,18.4255,15042.0
2016-02-23 14:30:00,23.45,23.46,23.42,23.43,28406.0,18.4255,18.4333,18.4019,18.4098,28406.0
2016-02-23 14:35:00,23.43,23.43,23.39,23.42,35855.0,18.4098,18.4098,18.3783,18.4019,35855.0
2016-02-23 14:40:00,23.42,23.43,23.41,23.42,15138.0,18.4019,18.4098,18.3941,18.4019,15138.0
2016-02-23 14:45:00,23.42,23.44,23.41,23.43,40408.0,18.4019,18.4176,18.3941,18.4098,40408.0
2016-02-23 14:50:00,23.43,23.44,23.38,23.39,40521.0,18.4098,18.4176,18.3705,18.3783,40521.0
2016-02-23 14:55:00,23.38,23.4,23.36,23.37,38966.0,18.3705,18.3862,18.3548,18.3626,38966.0
2016-02-23 15:00:00,23.36,23.39,23.33,23.34,42031.0,18.3548,18.3783,18.3312,18.3391,42031.0
2016-02-23 15:05:00,23.34,23.38,23.32,23.37,69951.0,18.3391,18.3705,18.3233,18.3626,69951.0
2016-02-23 15:10:00,23.37,23.38,23.34,23.35,116396.0,18.3626,18.3705,18.3391,18.3469,116396.0
2016-02-23 15:15:00,23.35,23.36,23.34,23.36,32995.0,18.3469,18.3548,18.3391,18.3548,32995.0
2016-02-23 15:20:00,23.36,23.39,23.35,23.37,39897.0,18.3548,18.3783,18.3469,18.3626,39897.0
2016-02-23 15:25:00,23.38,23.39,23.37,23.38,22180.0,18.3705,18.3783,18.3626,18.3705,22180.0
2016-02-23 15:30:00,23.38,23.39,23.36,23.39,38974.0,18.3705,18.3783,18.3548,18.3783,38974.0
2016-02-23 15:35:00,23.39,23.44,23.38,23.44,56709.0,18.3783,18.4176,18.3705,18.4176,56709.0
2016-02-23 15:40:00,23.44,23.46,23.42,23.44,109956.0,18.4176,18.4333,18.4019,18.4176,109956.0
2016-02-23 15:45:00,23.44,23.46,23.43,23.46,155866.0,18.4176,18.4333,18.4098,18.4333,155866.0
2016-02-23 15:50:00,23.46,23.47,23.43,23.43,180231.0,18.4333,18.4412,18.4098,18.4098,180231.0
2016-02-23 15:55:00,23.44,23.45,23.35,23.39,685940.0,18.4176,18.4255,18.3469,18.3783,685940.0
2016-02-24 09:30:00,23.08,23.11,23.0,23.07,127950.0,18.1348,18.1583,18.0719,18.1269,127950.0
2016-02-24 09:35:00,23.07,23.09,23.03,23.07,67046.0,18.1269,18.1426,18.0955,18.1269,67046.0
2016-02-24 09:40:00,23.07,23.12,23.07,23.12,70724.0,18.1269,18.1662,18.1269,18.1662,70724.0
2016-02-24 09:45:00,23.11,23.12,22.94,22.94,123748.0,18.1583,18.1662,18.0248,18.0248,123748.0
2016-02-24 09:50:00,22.93,22.93,22.89,22.89,109300.0,18.0169,18.0169,17.9855,17.9855,109300.0
2016-02-24 09:55:00,22.89,22.93,22.87,22.92,130141.0,17.9855,18.0169,17.9698,18.009,130141.0
2016-02-24 10:00:00,22.92,22.92,22.84,22.85,168934.0,18.009,18.009,17.9462,17.954,168934.0
2016-02-24 10:05:00,22.85,22.91,22.83,22.89,114674.0,17.954,18.0012,17.9383,17.9855,114674.0
2016-02-24 10:10:00,22.89,22.92,22.88,22.91,69658.0,17.9855,18.009,17.9776,18.0012,69658.0
2016-02-24 10:15:00,22.91,22.97,22.9,22.94,108775.0,18.0012,18.0483,17.9933,18.0248,108775.0
2016-02-24 10:20:00,22.93,22.98,22.9,22.97,51699.0,18.0169,18.0562,17.9933,18.0483,51699.0
2016-02-24 10:25:00,22.97,22.99,22.96,22.97,29026.0,18.0483,18.0641,18.0405,18.0483,29026.0
2016-02-24 10:30:00,22.98,23.02,22.92,22.98,90344.0,18.0562,18.0876,18.009,18.0562,90344.0
2016-02-24 10:35:00,22.98,23.04,22.97,23.03,50277.0,18.0562,18.1033,18.0483,18.0955,50277.0
2016-02-24 10:40:00,23.03,23.06,23.0,23.05,53401.0,18.0955,18.1191,18.0719,18.1112,53401.0
2016-02-24 10:45:00,23.05,23.06,23.02,23.02,27654.0,18.1112,18.1191,18.0876,18.0876,27654.0
2016-02-24 10:50:00,23.03,23.04,22.97,22.99,53974.0,18.0955,18.1033,18.0483,18.0641,53974.0
2016-02-24 10:55:00,22.99,23.04,22.97,23.03,60533.0,18.0641,18.1033,18.0483,18.0955,60533.0
2016-02-24 11:00:00,23.04,23.05,22.99,23.01,160286.0,18.1033,18.1112,18.0641,18.0798,160286.0
2016-02-24 11:05:00,23.01,23.04,23.0,23.04,40179.0,18.0798,18.1033,18.0719,18.1033,40179.0
2016-02-24 11:10:00,23.04,23.05,23.02,23.04,39823.0,18.1033,18.1112,18.0876,18.1033,39823.0
2016-02-24 11:15:00,23.03,23.04,23.0,23.02,21079.0,18.0955,18.1033,18.0719,18.0876,21079.0
2016-02-24 11:20:00,23.01,23.06,23.01,23.05,49889.0,18.0798,18.1191,18.0798,18.1112,49889.0
2016-02-24 11:25:00,23.04,23.06,23.03,23.04,33456.0,18.1033,18.1191,18.0955,18.1033,33456.0
2016-02-24 11:30:00,23.04,23.09,23.02,23.03,62592.0,18.1033,18.1426,18.0876,18.0955,62592.0
2016-02-24 11:35:00,23.04,23.07,23.03,23.06,40835.0,18.1033,18.1269,18.0955,18.1191,40835.0
2016-02-24 11:40:00,23.05,23.08,23.03,23.07,41394.0,18.1112,18.1348,18.0955,18.1269,41394.0
2016-02-24 11:45:00,23.07,23.09,23.04,23.07,106405.0,18.1269,18.1426,18.1033,18.1269,106405.0
2016-02-24 11:50:00,23.07,23.11,23.06,23.07,80625.0,18.1269,18.1583,18.1191,18.1269,80625.0
2016-02-24 11:55:00,23.07,23.08,23.04,23.07,16786.0,18.1269,18.1348,18.1033,18.1269,16786.0
2016-02-24 12:00:00,23.07,23.11,23.06,23.1,29339.0,18.1269,18.1583,18.1191,18.1505,29339.0
2016-02-24 12:05:00,23.1,23.13,23.08,23.09,29529.0,18.1505,18.1741,18.1348,18.1426,29529.0
2016-02-24 12:10:00,23.09,23.11,23.08,23.11,13669.0,18.1426,18.1583,18.1348,18.1583,13669.0
2016-02-24 12:15:00,23.1,23.11,23.08,23.1,39052.0,18.1505,18.1583,18.1348,18.1505,39052.0
2016-02-24 12:20:00,23.1,23.11,23.07,23.08,41307.0,18.1505,18.1583,18.1269,18.1348,41307.0
2016-02-24 12:25:00,23.08,23.1,23.07,23.07,38996.0,18.1348,18.1505,18.1269,18.1269,38996.0
2016-02-24 12:30:00,23.08,23.1,23.06,23.06,19140.0,18.1348,18.1505,18.1191,18.1191,19140.0
2016-02-24 12:35:00,23.06,23.1,23.06,23.08,39544.0,18.1191,18.1505,18.1191,18.1348,39544.0
2016-02-24 12:40:00,23.08,23.1,23.05,23.1,83068.0,18.1348,18.1505,18.1112,18.1505,83068.0
2016-02-24 12:45:00,23.1,23.14,23.09,23.13,51852.0,18.1505,18.1819,18.1426,18.1741,51852.0
2016-02-24 12:50:00,23.14,23.15,23.12,23.13,24640.0,18.1819,18.1898,18.1662,18.1741,24640.0
2016-02-24 12:55:00,23.13,23.18,23.13,23.17,50275.0,18.1741,18.2133,18.1741,18.2055,50275.0
2016-02-24 13:00:00,23.18,23.2,23.17,23.19,25402.0,18.2133,18.2291,18.2055,18.2212,25402.0
2016-02-24 13:05:00,23.2,23.25,23.2,23.25,19196.0,18.2291,18.2683,18.2291,18.2683,19196.0
2016-02-24 13:10:00,23.25,23.26,23.23,23.24,73059.0,18.2683,18.2762,18.2526,18.2605,73059.0
2016-02-24 13:15:00,23.24,23.25,23.22,23.24,14456.0,18.2605,18.2683,18.2448,18.2605,14456.0
2016-02-24 13:20:00,23.24,23.28,23.23,23.26,71411.0,18.2605,18.2919,18.2526,18.2762,71411.0
2016-02-24 13:25:00,23.25,23.25,23.22,23.23,21225.0,18.2683,18.2683,18.2448,18.2526,21225.0
2016-02-24 13:30:00,23.23,23.25,23.21,23.22,24189.0,18.2526,18.2683,18.2369,18.2448,24189.0
2016-02-24 13:35:00,23.21,23.22,23.21,23.22,8398.0,18.2369,18.2448,18.2369,18.2448,8398.0
2016-02-24 13:40:00,23.22,23.25,23.22,23.25,66517.0,18.2448,18.2683,18.2448,18.2683,66517.0
2016-02-24 13:45:00,23.25,23.26,23.21,23.22,37725.0,18.2683,18.2762,18.2369,18.2448,37725.0
2016-02-24 13:50:00,23.22,23.26,23.22,23.23,69902.0,18.2448,18.2762,18.2448,18.2526,69902.0
2016-02-24 13:55:00,23.24,23.29,23.23,23.25,24817.0,18.2605,18.2998,18.2526,18.2683,24817.0
2016-02-24 14:00:00,23.25,23.27,23.25,23.26,16399.0,18.2683,18.2841,18.2683,18.2762,16399.0
2016-02-24 14:05:00,23.27,23.33,23.26,23.33,43234.0,18.2841,18.3312,18.2762,18.3312,43234.0
2016-02-24 14:10:00,23.32,23.35,23.31,23.35,22329.0,18.3233,18.3469,18.3155,18.3469,22329.0
2016-02-24 14:15:00,23.35,23.36,23.33,23.34,24463.0,18.3469,18.3548,18.3312,18.3391,24463.0
2016-02-24 14:20:00,23.33,23.39,23.33,23.38,41451.0,18.3312,18.3783,18.3312,18.3705,41451.0
2016-02-24 14:25:00,23.38,23.39,23.34,23.38,24247.0,18.3705,18.3783,18.3391,18.3705,24247.0
2016-02-24 14:30:00,23.37,23.42,23.37,23.41,42112.0,18.3626,18.4019,18.3626,18.3941,42112.0
2016-02-24 14:35:00,23.41,23.41,23.37,23.41,25157.0,18.3941,18.3941,18.3626,18.3941,25157.0
2016-02-24 14:40:00,23.41,23.44,23.4,23.43,28288.0,18.3941,18.4176,18.3862,18.4098,28288.0
2016-02-24 14:45:00,23.43,23.43,23.39,23.41,16347.0,18.4098,18.4098,18.3783,18.3941,16347.0
2016-02-24 14:50:00,23.41,23.41,23.38,23.39,9841.0,18.3941,18.3941,18.3705,18.3783,9841.0
2016-02-24 14:55:00,23.39,23.4,23.38,23.38,16673.0,18.3783,18.3862,18.3705,18.3705,16673.0
2016-02-24 15:00:00,23.39,23.42,23.38,23.4,23868.0,18.3783,18.4019,18.3705,18.3862,23868.0
2016-02-24 15:05:00,23.4,23.46,23.39,23.46,39544.0,18.3862,18.4333,18.3783,18.4333,39544.0
2016-02-24 15:10:00,23.46,23.48,23.44,23.47,45317.0,18.4333,18.4491,18.4176,18.4412,45317.0
2016-02-24 15:15:00,23.46,23.49,23.45,23.47,36541.0,18.4333,18.4569,18.4255,18.4412,36541.0
2016-02-24 15:20:00,23.48,23.49,23.46,23.46,25238.0,18.4491,18.4569,18.4333,18.4333,25238.0
2016-02-24 15:25:00,23.46,23.5,23.44,23.48,110393.0,18.4333,18.4648,18.4176,18.4491,110393.0
2016-02-24 15:30:00,23.48,23.5,23.47,23.47,77963.0,18.4491,18.4648,18.4412,18.4412,77963.0
2016-02-24 15:35:00,23.47,23.49,23.45,23.49,50840.0,18.4412,18.4569,18.4255,18.4569,50840.0
2016-02-24 15:40:00,23.49,23.5,23.46,23.46,80639.0,18.4569,18.4648,18.4333,18.4333,80639.0
2016-02-24 15:45:00,23.46,23.48,23.41,23.43,163382.0,18.4333,18.4491,18.3941,18.4098,163382.0
2016-02-24 15:50:00,23.43,23.43,23.41,23.42,146345.0,18.4098,18.4098,18.3941,18.4019,146345.0
2016-02-24 15:55:00,23.42,23.44,23.42,23.42,335606.0,18.4019,18.4176,18.4019,18.4019,335606.0
2016-02-25 09:30:00,23.68,23.7,23.56,23.65,104743.0,18.6062,18.6219,18.5119,18.5826,104743.0
2016-02-25 09:35:00,23.65,23.65,23.55,23.55,71252.0,18.5826,18.5826,18.5041,18.5041,71252.0
2016-02-25 09:40:00,23.55,23.59,23.52,23.53,60858.0,18.5041,18.5355,18.4805,18.4883,60858.0
2016-02-25 09:45:00,23.54,23.58,23.52,23.53,66624.0,18.4962,18.5276,18.4805,18.4883,66624.0
2016-02-25 09:50:00,23.52,23.57,23.52,23.57,60821.0,18.4805,18.5198,18.4805,18.5198,60821.0
2016-02-25 09:55:00,23.57,23.57,23.48,23.48,98091.0,18.5198,18.5198,18.4491,18.4491,98091.0
2016-02-25 10:00:00,23.48,23.49,23.43,23.44,59612.0,18.4491,18.4569,18.4098,18.4176,59612.0
2016-02-25 10:05:00,23.44,23.46,23.4,23.41,58789.0,18.4176,18.4333,18.3862,18.3941,58789.0
2016-02-25 10:10:00,23.41,23.46,23.38,23.46,48276.0,18.3941,18.4333,18.3705,18.4333,48276.0
2016-02-25 10:15:00,23.46,23.52,23.45,23.51,87781.0,18.4333,18.4805,18.4255,18.4726,87781.0
2016-02-25 10:20:00,23.5,23.5,23.44,23.46,43370.0,18.4648,18.4648,18.4176,18.4333,43370.0
2016-02-25 10:25:00,23.45,23.49,23.44,23.48,29741.0,18.4255,18.4569,18.4176,18.4491,29741.0
2016-02-25 10:30:00,23.48,23.49,23.43,23.44,61975.0,18.4491,18.4569,18.4098,18.4176,61975.0
2016-02-25 10:35:00,23.44,23.47,23.42,23.47,44307.0,18.4176,18.4412,18.4019,18.4412,44307.0
2016-02-25 10:40:00,23.47,23.52,23.47,23.49,53365.0,18.4412,18.4805,18.4412,18.4569,53365.0
2016-02-25 10:45:00,23.5,23.53,23.48,23.52,37702.0,18.4648,18.4883,18.4491,18.4805,37702.0
2016-02-25 10:50:00,23.53,23.56,23.52,23.53,56737.0,18.4883,18.5119,18.4805,18.4883,56737.0
2016-02-25 10:55:00,23.53,23.54,23.48,23.49,87804.0,18.4883,18.4962,18.4491,18.4569,87804.0
2016-02-25 11:00:00,23.48,23.49,23.45,23.46,94216.0,18.4491,18.4569,18.4255,18.4333,94216.0
2016-02-25 11:05:00,23.46,23.48,23.44,23.47,46947.0,18.4333,18.4491,18.4176,18.4412,46947.0
2016-02-25 11:10:00,23.47,23.47,23.43,23.43,28878.0,18.4412,18.4412,18.4098,18.4098,28878.0
2016-02-25 11:15:00,23.42,23.47,23.42,23.43,48529.0,18.4019,18.4412,18.4019,18.4098,48529.0
2016-02-25 11:20:00,23.43,23.44,23.41,23.42,47121.0,18.4098,18.4176,18.3941,18.4019,47121.0
2016-02-25 11:25:00,23.43,23.45,23.42,23.45,34800.0,18.4098,18.4255,18.4019,18.4255,34800.0
2016-02-25 11:30:00,23.44,23.47,23.43,23.47,49773.0,18.4176,18.4412,18.4098,18.4412,49773.0
2016-02-25 11:35:00,23.46,23.48,23.45,23.46,54888.0,18.4333,18.4491,18.4255,18.4333,54888.0
2016-02-25 11:40:00,23.46,23.47,23.43,23.43,27581.0,18.4333,18.4412,18.4098,18.4098,27581.0
2016-02-25 11:45:00,23.43,23.46,23.43,23.46,29411.0,18.4098,18.4333,18.4098,18.4333,29411.0
2016-02-25 11:50:00,23.46,23.49,23.45,23.49,20105.0,18.4333,18.4569,18.4255,18.4569,20105.0
2016-02-25 11:55:00,23.49,23.52,23.48,23.5,33125.0,18.4569,18.4805,18.4491,18.4648,33125.0
2016-02-25 12:00:00,23.5,23.5,23.48,23.49,30249.0,18.4648,18.4648,18.4491,18.4569,30249.0
2016-02-25 12:05:00,23.49,23.52,23.48,23.51,154983.0,18.4569,18.4805,18.4491,18.4726,154983.0
2016-02-25 12:10:00,23.51,23.52,23.49,23.49,242049.0,18.4726,18.4805,18.4569,18.4569,242049.0
2016-02-25 12:15:00,23.49,23.51,23.43,23.43,40241.0,18.4569,18.4726,18.4098,18.4098,40241.0
2016-02-25 12:20:00,23.43,23.44,23.43,23.43,19075.0,18.4098,18.4176,18.4098,18.4098,19075.0
2016-02-25 12:25:00,23.44,23.47,23.44,23.46,16813.0,18.4176,18.4412,18.4176,18.4333,16813.0
2016-02-25 12:30:00,23.47,23.47,23.42,23.43,40116.0,18.4412,18.4412,18.4019,18.4098,40116.0
2016-02-25 12:35:00,23.43,23.45,23.42,23.43,26510.0,18.4098,18.4255,18.4019,18.4098,26510.0
2016-02-25 12:40:00,23.42,23.43,23.41,23.42,11578.0,18.4019,18.4098,18.3941,18.4019,11578.0
2016-02-25 12:45:00,23.41,23.42,23.4,23.42,12911.0,18.3941,18.4019,18.3862,18.4019,12911.0
2016-02-25 12:50:00,23.42,23.44,23.4,23.42,46739.0,18.4019,18.4176,18.3862,18.4019,46739.0
2016-02-25 12:55:00,23.42,23.42,23.4,23.41,34156.0,18.4019,18.4019,18.3862,18.3941,34156.0
2016-02-25 13:00:00,23.41,23.43,23.4,23.42,24974.0,18.3941,18.4098,18.3862,18.4019,24974.0
2016-02-25 13:05:00,23.43,23.45,23.42,23.43,14121.0,18.4098,18.4255,18.4019,18.4098,14121.0
2016-02-25 13:10:00,23.43,23.44,23.42,23.43,8432.0,18.4098,18.4176,18.4019,18.4098,8432.0
2016-02-25 13:15:00,23.44,23.45,23.42,23.43,17153.0,18.4176,18.4255,18.4019,18.4098,17153.0
2016-02-25 13:20:00,23.43,23.47,23.43,23.44,17949.0,18.4098,18.4412,18.4098,18.4176,17949.0
2016-02-25 13:25:00,23.45,23.47,23.44,23.46,17581.0,18.4255,18.4412,18.4176,18.4333,17581.0
2016-02-25 13:30:00,23.46,23.47,23.45,23.46,34691.0,18.4333,18.4412,18.4255,18.4333,34691.0
2016-02-25 13:35:00,23.47,23.51,23.47,23.51,29221.0,18.4412,18.4726,18.4412,18.4726,29221.0
2016-02-25 13:40:00,23.51,23.52,23.49,23.51,17807.0,18.4726,18.4805,18.4569,18.4726,17807.0
2016-02-25 13:45:00,23.52,23.52,23.49,23.49,26392.0,18.4805,18.4805,18.4569,18.4569,26392.0
2016-02-25 13:50:00,23.49,23.51,23.49,23.49,28970.0,18.4569,18.4726,18.4569,18.4569,28970.0
2016-02-25 13:55:00,23.49,23.5,23.46,23.48,57892.0,18.4569,18.4648,18.4333,18.4491,57892.0
2016-02-25 14:00:00,23.48,23.5,23.46,23.5,37986.0,18.4491,18.4648,18.4333,18.4648,37986.0
2016-02-25 14:05:00,23.49,23.54,23.49,23.51,86167.0,18.4569,18.4962,18.4569,18.4726,86167.0
2016-02-25 14:10:00,23.52,23.55,23.51,23.55,63714.0,18.4805,18.5041,18.4726,18.5041,63714.0
2016-02-25 14:15:00,23.55,23.59,23.55,23.59,12360.0,18.5041,18.5355,18.5041,18.5355,12360.0
2016-02-25 14:20:00,23.59,23.6,23.57,23.58,47217.0,18.5355,18.5433,18.5198,18.5276,47217.0
2016-02-25 14:25:00,23.57,23.58,23.54,23.55,21358.0,18.5198,18.5276,18.4962,18.5041,21358.0
2016-02-25 14:30:00,23.55,23.57,23.55,23.55,17381.0,18.5041,18.5198,18.5041,18.5041,17381.0
2016-02-25 14:35:00,23.56,23.57,23.53,23.55,15663.0,18.5119,18.5198,18.4883,18.5041,15663.0
2016-02-25 14:40:00,23.55,23.56,23.53,23.55,25882.0,18.5041,18.5119,18.4883,18.5041,25882.0
2016-02-25 14:45:00,23.55,23.57,23.54,23.54,12107.0,18.5041,18.5198,18.4962,18.4962,12107.0
2016-02-25 14:50:00,23.54,23.54,23.5,23.5,50715.0,18.4962,18.4962,18.4648,18.4648,50715.0
2016-02-25 14:55:00,23.5,23.53,23.5,23.52,33276.0,18.4648,18.4883,18.4648,18.4805,33276.0
2016-02-25 15:00:00,23.53,23.53,23.51,23.52,49986.0,18.4883,18.4883,18.4726,18.4805,49986.0
2016-02-25 15:05:00,23.52,23.54,23.51,23.52,26604.0,18.4805,18.4962,18.4726,18.4805,26604.0
2016-02-25 15:10:00,23.52,23.53,23.52,23.53,32266.0,18.4805,18.4883,18.4805,18.4883,32266.0
2016-02-25 15:15:00,23.52,23.53,23.51,23.51,59741.0,18.4805,18.4883,18.4726,18.4726,59741.0
2016-02-25 15:20:00,23.52,23.55,23.51,23.55,20072.0,18.4805,18.5041,18.4726,18.5041,20072.0
2016-02-25 15:25:00,23.55,23.55,23.52,23.52,27788.0,18.5041,18.5041,18.4805,18.4805,27788.0
2016-02-25 15:30:00,23.52,23.55,23.51,23.53,51379.0,18.4805,18.5041,18.4726,18.4883,51379.0
2016-02-25 15:35:00,23.52,23.58,23.52,23.58,33404.0,18.4805,18.5276,18.4805,18.5276,33404.0
2016-02-25 15:40:00,23.58,23.64,23.57,23.62,75820.0,18.5276,18.5748,18.5198,18.5591,75820.0
2016-02-25 15:45:00,23.62,23.64,23.61,23.63,75353.0,18.5591,18.5748,18.5512,18.5669,75353.0
2016-02-25 15:50:00,23.63,23.68,23.62,23.66,416393.0,18.5669,18.6062,18.5591,18.5905,416393.0
2016-02-25 15:55:00,23.66,23.69,23.64,23.68,697958.0,18.5905,18.6141,18.5748,18.6062,697958.0
2016-02-26 09:30:00,23.69,23.74,23.42,23.67,368764.0,18.6141,18.6534,18.4019,18.5984,368764.0
2016-02-26 09:35:00,23.67,23.75,23.67,23.71,123366.0,18.5984,18.6612,18.5984,18.6298,123366.0
2016-02-26 09:40:00,23.72,23.75,23.69,23.73,193391.0,18.6376,18.6612,18.6141,18.6455,193391.0
2016-02-26 09:45:00,23.72,23.75,23.69,23.73,142535.0,18.6376,18.6612,18.6141,18.6455,142535.0
2016-02-26 09:50:00,23.72,23.81,23.7,23.77,328488.0,18.6376,18.7084,18.6219,18.6769,328488.0
2016-02-26 09:55:00,23.76,23.77,23.73,23.75,141293.0,18.6691,18.6769,18.6455,18.6612,141293.0
2016-02-26 10:00:00,23.75,23.77,23.71,23.77,193306.0,18.6612,18.6769,18.6298,18.6769,193306.0
2016-02-26 10:05:00,23.76,23.8,23.76,23.78,88214.0,18.6691,18.7005,18.6691,18.6848,88214.0
2016-02-26 10:10:00,23.78,23.78,23.76,23.77,50654.0,18.6848,18.6848,18.6691,18.6769,50654.0
2016-02-26 10:15:00,23.77,23.79,23.75,23.76,110414.0,18.6769,18.6926,18.6612,18.6691,110414.0
2016-02-26 10:20:00,23.76,23.82,23.75,23.8,81943.0,18.6691,18.7162,18.6612,18.7005,81943.0
2016-02-26 10:25:00,23.8,23.85,23.79,23.85,80067.0,18.7005,18.7398,18.6926,18.7398,80067.0
2016-02-26 10:30:00,23.85,23.88,23.84,23.87,81020.0,18.7398,18.7634,18.7319,18.7555,81020.0
2016-02-26 10:35:00,23.88,23.93,23.87,23.92,133368.0,18.7634,18.8026,18.7555,18.7948,133368.0
2016-02-26 10:40:00,23.91,23.94,23.89,23.94,243132.0,18.7869,18.8105,18.7712,18.8105,243132.0
2016-02-26 10:45:00,23.93,23.94,23.91,23.93,62826.0,18.8026,18.8105,18.7869,18.8026,62826.0
2016-02-26 10:50:00,23.93,23.94,23.92,23.94,99081.0,18.8026,18.8105,18.7948,18.8105,99081.0
2016-02-26 10:55:00,23.94,23.94,23.91,23.94,60150.0,18.8105,18.8105,18.7869,18.8105,60150.0
2016-02-26 11:00:00,23.94,23.97,23.92,23.95,90295.0,18.8105,18.8341,18.7948,18.8184,90295.0
2016-02-26 11:05:00,23.95,24.0,23.93,23.99,226643.0,18.8184,18.8576,18.8026,18.8498,226643.0
2016-02-26 11:10:00,23.98,24.09,23.98,24.09,278291.0,18.8419,18.9284,18.8419,18.9284,278291.0
2016-02-26 11:15:00,24.08,24.09,24.01,24.03,91004.0,18.9205,18.9284,18.8655,18.8812,91004.0
2016-02-26 11:20:00,24.03,24.04,23.98,24.01,191239.0,18.8812,18.8891,18.8419,18.8655,191239.0
2016-02-26 11:25:00,24.01,24.02,23.92,23.95,501004.0,18.8655,18.8734,18.7948,18.8184,501004.0
2016-02-26 11:30:00,23.95,24.0,23.93,23.96,156598.0,18.8184,18.8576,18.8026,18.8262,156598.0
2016-02-26 11:35:00,23.95,23.98,23.9,23.94,97566.0,18.8184,18.8419,18.7791,18.8105,97566.0
2016-02-26 11:40:00,23.95,23.95,23.87,23.89,113035.0,18.8184,18.8184,18.7555,18.7712,113035.0
2016-02-26 11:45:00,23.89,23.94,23.89,23.92,54011.0,18.7712,18.8105,18.7712,18.7948,54011.0
2016-02-26 11:50:00,23.92,23.93,23.9,23.91,46388.0,18.7948,18.8026,18.7791,18.7869,46388.0
2016-02-26 11:55:00,23.91,23.92,23.89,23.89,51955.0,18.7869,18.7948,18.7712,18.7712,51955.0
2016-02-26 12:00:00,23.89,23.91,23.87,23.9,63390.0,18.7712,18.7869,18.7555,18.7791,63390.0
2016-02-26 12:05:00,23.9,23.92,23.89,23.92,21988.0,18.7791,18.7948,18.7712,18.7948,21988.0
2016-02-26 12:10:00,23.92,23.92,23.89,23.91,220690.0,18.7948,18.7948,18.7712,18.7869,220690.0
2016-02-26 12:15:00,23.91,23.97,23.91,23.96,71485.0,18.7869,18.8341,18.7869,18.8262,71485.0
2016-02-26 12:20:00,23.95,23.97,23.93,23.95,53887.0,18.8184,18.8341,18.8026,18.8184,53887.0
2016-02-26 12:25:00,23.95,23.99,23.95,23.97,38528.0,18.8184,18.8498,18.8184,18.8341,38528.0
2016-02-26 12:30:00,23.97,24.0,23.97,23.98,14903.0,18.8341,18.8576,18.8341,18.8419,14903.0
2016-02-26 12:35:00,23.98,24.02,23.98,23.98,63241.0,18.8419,18.8734,18.8419,18.8419,63241.0
2016-02-26 12:40:00,23.98,23.98,23.92,23.95,54441.0,18.8419,18.8419,18.7948,18.8184,54441.0
2016-02-26 12:45:00,23.94,23.95,23.94,23.94,5321.0,18.8105,18.8184,18.8105,18.8105,5321.0
2016-02-26 12:50:00,23.94,23.97,23.94,23.97,27366.0,18.8105,18.8341,18.8105,18.8341,27366.0
2016-02-26 12:55:00,23.97,23.99,23.96,23.97,35789.0,18.8341,18.8498,18.8262,18.8341,35789.0
2016-02-26 13:00:00,23.98,23.99,23.97,23.98,22260.0,18.8419,18.8498,18.8341,18.8419,22260.0
2016-02-26 13:05:00,23.97,24.0,23.96,23.99,18024.0,18.8341,18.8576,18.8262,18.8498,18024.0
2016-02-26 13:10:00,23.98,23.99,23.96,23.96,27155.0,18.8419,18.8498,18.8262,18.8262,27155.0
2016-02-26 13:15:00,23.96,24.0,23.95,24.0,92891.0,18.8262,18.8576,18.8184,18.8576,92891.0
2016-02-26 13:20:00,23.99,24.0,23.97,23.98,124404.0,18.8498,18.8576,18.8341,18.8419,124404.0
2016-02-26 13:25:00,23.98,23.99,23.96,23.96,50793.0,18.8419,18.8498,18.8262,18.8262,50793.0
2016-02-26 13:30:00,23.96,23.98,23.96,23.96,20015.0,18.8262,18.8419,18.8262,18.8262,20015.0
2016-02-26 13:35:00,23.96,23.97,23.93,23.94,21458.0,18.8262,18.8341,18.8026,18.8105,21458.0
2016-02-26 13:40:00,23.94,23.95,23.9,23.91,63470.0,18.8105,18.8184,18.7791,18.7869,63470.0
2016-02-26 13:45:00,23.92,23.94,23.91,23.93,45125.0,18.7948,18.8105,18.7869,18.8026,45125.0
2016-02-26 13:50:00,23.94,23.94,23.88,23.9,169461.0,18.8105,18.8105,18.7634,18.7791,169461.0
2016-02-26 13:55:00,23.89,23.92,23.89,23.91,145828.0,18.7712,18.7948,18.7712,18.7869,145828.0
2016-02-26 14:00:00,23.9,23.92,23.9,23.91,183405.0,18.7791,18.7948,18.7791,18.7869,183405.0
2016-02-26 14:05:00,23.91,23.91,23.89,23.89,159444.0,18.7869,18.7869,18.7712,18.7712,159444.0
2016-02-26 14:10:00,23.89,23.89,23.82,23.83,60345.0,18.7712,18.7712,18.7162,18.7241,60345.0
2016-02-26 14:15:00,23.83,23.84,23.8,23.83,53962.0,18.7241,18.7319,18.7005,18.7241,53962.0
2016-02-26 14:20:00,23.82,23.85,23.82,23.85,24021.0,18.7162,18.7398,18.7162,18.7398,24021.0
2016-02-26 14:25:00,23.85,23.86,23.83,23.85,74259.0,18.7398,18.7476,18.7241,18.7398,74259.0
2016-02-26 14:30:00,23.84,23.84,23.8,23.8,73093.0,18.7319,18.7319,18.7005,18.7005,73093.0
2016-02-26 14:35:00,23.8,23.81,23.79,23.8,48493.0,18.7005,18.7084,18.6926,18.7005,48493.0
2016-02-26 14:40:00,23.8,23.82,23.79,23.82,66258.0,18.7005,18.7162,18.6926,18.7162,66258.0
2016-02-26 14:45:00,23.82,23.85,23.81,23.84,54758.0,18.7162,18.7398,18.7084,18.7319,54758.0
2016-02-26 14:50:00,23.83,23.84,23.8,23.8,36548.0,18.7241,18.7319,18.7005,18.7005,36548.0
2016-02-26 14:55:00,23.8,23.81,23.72,23.73,78760.0,18.7005,18.7084,18.6376,18.6455,78760.0
2016-02-26 15:00:00,23.73,23.78,23.71,23.78,99934.0,18.6455,18.6848,18.6298,18.6848,99934.0
2016-02-26 15:05:00,23.78,23.81,23.78,23.8,28024.0,18.6848,18.7084,18.6848,18.7005,28024.0
2016-02-26 15:10:00,23.81,23.81,23.78,23.78,24399.0,18.7084,18.7084,18.6848,18.6848,24399.0
2016-02-26 15:15:00,23.79,23.81,23.77,23.81,56276.0,18.6926,18.7084,18.6769,18.7084,56276.0
2016-02-26 15:20:00,23.81,23.83,23.8,23.8,41419.0,18.7084,18.7241,18.7005,18.7005,41419.0
2016-02-26 15:25:00,23.8,23.82,23.75,23.77,95515.0,18.7005,18.7162,18.6612,18.6769,95515.0
2016-02-26 15:30:00,23.76,23.8,23.76,23.79,30130.0,18.6691,18.7005,18.6691,18.6926,30130.0
2016-02-26 15:35:00,23.79,23.8,23.75,23.77,107031.0,18.6926,18.7005,18.6612,18.6769,107031.0
2016-02-26 15:40:00,23.77,23.79,23.76,23.77,85586.0,18.6769,18.6926,18.6691,18.6769,85586.0
2016-02-26 15:45:00,23.77,23.83,23.76,23.81,366499.0,18.6769,18.7241,18.6691,18.7084,366499.0
2016-02-26 15:50:00,23.81,23.82,23.79,23.8,154746.0,18.7084,18.7162,18.6926,18.7005,154746.0
2016-02-26 15:55:00,23.8,23.8,23.75,23.76,418400.0,18.7005,18.7005,18.6612,18.6691,418400.0
2016-02-29 09:30:00,23.57,23.74,23.56,23.65,198714.0,18.5198,18.6534,18.5119,18.5826,198714.0
2016-02-29 09:35:00,23.64,23.74,23.63,23.7,185484.0,18.5748,18.6534,18.5669,18.6219,185484.0
2016-02-29 09:40:00,23.71,23.71,23.53,23.57,251332.0,18.6298,18.6298,18.4883,18.5198,251332.0
2016-02-29 09:45:00,23.57,23.64,23.56,23.62,157314.0,18.5198,18.5748,18.5119,18.5591,157314.0
2016-02-29 09:50:00,23.63,23.65,23.59,23.63,121094.0,18.5669,18.5826,18.5355,18.5669,121094.0
2016-02-29 09:55:00,23.63,23.66,23.62,23.63,84770.0,18.5669,18.5905,18.5591,18.5669,84770.0
2016-02-29 10:00:00,23.63,23.64,23.54,23.54,87293.0,18.5669,18.5748,18.4962,18.4962,87293.0
2016-02-29 10:05:00,23.55,23.57,23.54,23.56,148605.0,18.5041,18.5198,18.4962,18.5119,148605.0
2016-02-29 10:10:00,23.55,23.56,23.52,23.54,102618.0,18.5041,18.5119,18.4805,18.4962,102618.0
2016-02-29 10:15:00,23.54,23.56,23.53,23.53,87865.0,18.4962,18.5119,18.4883,18.4883,87865.0
2016-02-29 10:20:00,23.54,23.55,23.53,23.55,143772.0,18.4962,18.5041,18.4883,18.5041,143772.0
2016-02-29 10:25:00,23.55,23.56,23.5,23.5,60147.0,18.5041,18.5119,18.4648,18.4648,60147.0
2016-02-29 10:30:00,23.5,23.51,23.46,23.49,117761.0,18.4648,18.4726,18.4333,18.4569,117761.0
2016-02-29 10:35:00,23.51,23.53,23.51,23.51,50723.0,18.4726,18.4883,18.4726,18.4726,50723.0
2016-02-29 10:40:00,23.52,23.54,23.5,23.54,89617.0,18.4805,18.4962,18.4648,18.4962,89617.0
2016-02-29 10:45:00,23.54,23.57,23.53,23.55,37662.0,18.4962,18.5198,18.4883,18.5041,37662.0
2016-02-29 10:50:00,23.55,23.61,23.53,23.61,108918.0,18.5041,18.5512,18.4883,18.5512,108918.0
2016-02-29 10:55:00,23.6,23.61,23.57,23.57,64986.0,18.5433,18.5512,18.5198,18.5198,64986.0
2016-02-29 11:00:00,23.57,23.58,23.56,23.56,55926.0,18.5198,18.5276,18.5119,18.5119,55926.0
2016-02-29 11:05:00,23.56,23.57,23.54,23.55,30139.0,18.5119,18.5198,18.4962,18.5041,30139.0
2016-02-29 11:10:00,23.55,23.6,23.54,23.58,62973.0,18.5041,18.5433,18.4962,18.5276,62973.0
2016-02-29 11:15:00,23.57,23.64,23.57,23.63,41091.0,18.5198,18.5748,18.5198,18.5669,41091.0
2016-02-29 11:20:00,23.64,23.69,23.61,23.67,43012.0,18.5748,18.6141,18.5512,18.5984,43012.0
2016-02-29 11:25:00,23.68,23.68,23.6,23.61,72776.0,18.6062,18.6062,18.5433,18.5512,72776.0
2016-02-29 11:30:00,23.6,23.69,23.6,23.69,55600.0,18.5433,18.6141,18.5433,18.6141,55600.0
2016-02-29 11:35:00,23.68,23.75,23.67,23.73,37074.0,18.6062,18.6612,18.5984,18.6455,37074.0
2016-02-29 11:40:00,23.73,23.75,23.71,23.72,43766.0,18.6455,18.6612,18.6298,18.6376,43766.0
2016-02-29 11:45:00,23.72,23.73,23.69,23.71,50309.0,18.6376,18.6455,18.6141,18.6298,50309.0
2016-02-29 11:50:00,23.71,23.71,23.66,23.71,68575.0,18.6298,18.6298,18.5905,18.6298,68575.0
2016-02-29 11:55:00,23.71,23.73,23.69,23.73,44479.0,18.6298,18.6455,18.6141,18.6455,44479.0
2016-02-29 12:00:00,23.73,23.73,23.7,23.71,33977.0,18.6455,18.6455,18.6219,18.6298,33977.0
2016-02-29 12:05:00,23.71,23.72,23.67,23.69,38479.0,18.6298,18.6376,18.5984,18.6141,38479.0
2016-02-29 12:10:00,23.69,23.72,23.68,23.71,41448.0,18.6141,18.6376,18.6062,18.6298,41448.0
2016-02-29 12:15:00,23.71,23.74,23.7,23.73,37554.0,18.6298,18.6534,18.6219,18.6455,37554.0
2016-02-29 12:20:00,23.73,23.75,23.69,23.7,40722.0,18.6455,18.6612,18.6141,18.6219,40722.0
2016-02-29 12:25:00,23.69,23.7,23.66,23.68,78319.0,18.6141,18.6219,18.5905,18.6062,78319.0
2016-02-29 12:30:00,23.68,23.68,23.66,23.66,45100.0,18.6062,18.6062,18.5905,18.5905,45100.0
2016-02-29 12:35:00,23.67,23.69,23.63,23.64,46401.0,18.5984,18.6141,18.5669,18.5748,46401.0
2016-02-29 12:40:00,23.63,23.68,23.63,23.67,64247.0,18.5669,18.6062,18.5669,18.5984,64247.0
2016-02-29 12:45:00,23.68,23.68,23.66,23.67,41984.0,18.6062,18.6062,18.5905,18.5984,41984.0
2016-02-29 12:50:00,23.67,23.68,23.65,23.66,54842.0,18.5984,18.6062,18.5826,18.5905,54842.0
2016-02-29 12:55:00,23.66,23.67,23.63,23.65,36202.0,18.5905,18.5984,18.5669,18.5826,36202.0
2016-02-29 13:00:00,23.66,23.66,23.63,23.65,36676.0,18.5905,18.5905,18.5669,18.5826,36676.0
2016-02-29 13:05:00,23.65,23.69,23.64,23.69,23966.0,18.5826,18.6141,18.5748,18.6141,23966.0
2016-02-29 13:10:00,23.7,23.7,23.67,23.67,30287.0,18.6219,18.6219,18.5984,18.5984,30287.0
2016-02-29 13:15:00,23.66,23.69,23.65,23.67,70086.0,18.5905,18.6141,18.5826,18.5984,70086.0
2016-02-29 13:20:00,23.66,23.67,23.63,23.66,66356.0,18.5905,18.5984,18.5669,18.5905,66356.0
2016-02-29 13:25:00,23.66,23.66,23.64,23.64,49632.0,18.5905,18.5905,18.5748,18.5748,49632.0
2016-02-29 13:30:00,23.64,23.65,23.61,23.63,103095.0,18.5748,18.5826,18.5512,18.5669,103095.0
2016-02-29 13:35:00,23.63,23.63,23.6,23.62,58541.0,18.5669,18.5669,18.5433,18.5591,58541.0
2016-02-29 13:40:00,23.62,23.63,23.6,23.63,34852.0,18.5591,18.5669,18.5433,18.5669,34852.0
2016-02-29 13:45:00,23.63,23.63,23.62,23.63,24578.0,18.5669,18.5669,18.5591,18.5669,24578.0
2016-02-29 13:50:00,23.64,23.66,23.63,23.65,22267.0,18.5748,18.5905,18.5669,18.5826,22267.0
2016-02-29 13:55:00,23.65,23.67,23.65,23.67,27483.0,18.5826,18.5984,18.5826,18.5984,27483.0
2016-02-29 14:00:00,23.67,23.67,23.63,23.63,59738.0,18.5984,18.5984,18.5669,18.5669,59738.0
2016-02-29 14:05:00,23.63,23.64,23.58,23.58,78672.0,18.5669,18.5748,18.5276,18.5276,78672.0
2016-02-29 14:10:00,23.59,23.59,23.57,23.59,63210.0,18.5355,18.5355,18.5198,18.5355,63210.0
2016-02-29 14:15:00,23.58,23.62,23.58,23.62,40127.0,18.5276,18.5591,18.5276,18.5591,40127.0
2016-02-29 14:20:00,23.62,23.62,23.6,23.62,39415.0,18.5591,18.5591,18.5433,18.5591,39415.0
2016-02-29 14:25:00,23.61,23.62,23.57,23.61,37306.0,18.5512,18.5591,18.5198,18.5512,37306.0
2016-02-29 14:30:00,23.62,23.62,23.58,23.59,42018.0,18.5591,18.5591,18.5276,18.5355,42018.0
2016-02-29 14:35:00,23.59,23.61,23.58,23.6,39810.0,18.5355,18.5512,18.5276,18.5433,39810.0
2016-02-29 14:40:00,23.6,23.61,23.55,23.57,22580.0,18.5433,18.5512,18.5041,18.5198,22580.0
2016-02-29 14:45:00,23.57,23.6,23.56,23.59,49972.0,18.5198,18.5433,18.5119,18.5355,49972.0
2016-02-29 14:50:00,23.58,23.63,23.58,23.61,52322.0,18.5276,18.5669,18.5276,18.5512,52322.0
2016-02-29 14:55:00,23.61,23.61,23.58,23.6,39604.0,18.5512,18.5512,18.5276,18.5433,39604.0
2016-02-29 15:00:00,23.59,23.61,23.57,23.58,72409.0,18.5355,18.5512,18.5198,18.5276,72409.0
2016-02-29 15:05:00,23.58,23.59,23.56,23.57,70918.0,18.5276,18.5355,18.5119,18.5198,70918.0
2016-02-29 15:10:00,23.57,23.59,23.55,23.57,120602.0,18.5198,18.5355,18.5041,18.5198,120602.0
2016-02-29 15:15:00,23.57,23.59,23.56,23.57,67348.0,18.5198,18.5355,18.5119,18.5198,67348.0
2016-02-29 15:20:00,23.57,23.59,23.54,23.55,166798.0,18.5198,18.5355,18.4962,18.5041,166798.0
2016-02-29 15:25:00,23.56,23.59,23.55,23.58,67898.0,18.5119,18.5355,18.5041,18.5276,67898.0
2016-02-29 15:30:00,23.58,23.63,23.56,23.62,183218.0,18.5276,18.5669,18.5119,18.5591,183218.0
2016-02-29 15:35:00,23.62,23.62,23.58,23.62,82547.0,18.5591,18.5591,18.5276,18.5591,82547.0
2016-02-29 15:40:00,23.62,23.65,23.61,23.64,96185.0,18.5591,18.5826,18.5512,18.5748,96185.0
2016-02-29 15:45:00,23.63,23.65,23.62,23.65,106641.0,18.5669,18.5826,18.5591,18.5826,106641.0
2016-02-29 15:50:00,23.64,23.65,23.61,23.64,184950.0,18.5748,18.5826,18.5512,18.5748,184950.0
2016-02-29 15:55:00,23.64,23.65,23.55,23.56,500794.0,18.5748,18.5826,18.5041,18.5119,500794.0
2016-03-01 09:30:00,24.15,24.16,23.99,24.03,241225.0,18.9755,18.9834,18.8498,18.8812,241225.0
2016-03-01 09:35:00,24.03,24.12,24.0,24.12,164800.0,18.8812,18.9519,18.8576,18.9519,164800.0
2016-03-01 09:40:00,24.12,24.18,24.11,24.15,124459.0,18.9519,18.9991,18.9441,18.9755,124459.0
2016-03-01 09:45:00,24.15,24.17,24.12,24.14,98940.0,18.9755,18.9912,18.9519,18.9676,98940.0
2016-03-01 09:50:00,24.14,24.19,24.14,24.19,154937.0,18.9676,19.0069,18.9676,19.0069,154937.0
2016-03-01 09:55:00,24.18,24.2,24.14,24.14,114903.0,18.9991,19.0148,18.9676,18.9676,114903.0
2016-03-01 10:00:00,24.15,24.25,24.15,24.24,255033.0,18.9755,19.0541,18.9755,19.0462,255033.0
2016-03-01 10:05:00,24.24,24.24,24.2,24.23,154114.0,19.0462,19.0462,19.0148,19.0384,154114.0
2016-03-01 10:10:00,24.23,24.24,24.2,24.22,59301.0,19.0384,19.0462,19.0148,19.0305,59301.0
2016-03-01 10:15:00,24.22,24.25,24.21,24.23,115759.0,19.0305,19.0541,19.0226,19.0384,115759.0
2016-03-01 10:20:00,24.24,24.39,24.24,24.37,191100.0,19.0462,19.1641,19.0462,19.1484,191100.0
2016-03-01 10:25:00,24.37,24.39,24.35,24.38,98926.0,19.1484,19.1641,19.1327,19.1562,98926.0
2016-03-01 10:30:00,24.38,24.43,24.37,24.43,289554.0,19.1562,19.1955,19.1484,19.1955,289554.0
2016-03-01 10:35:00,24.43,24.45,24.43,24.45,140411.0,19.1955,19.2112,19.1955,19.2112,140411.0
2016-03-01 10:40:00,24.45,24.45,24.39,24.41,64388.0,19.2112,19.2112,19.1641,19.1798,64388.0
2016-03-01 10:45:00,24.41,24.43,24.4,24.42,65187.0,19.1798,19.1955,19.1719,19.1877,65187.0
2016-03-01 10:50:00,24.42,24.42,24.37,24.39,82094.0,19.1877,19.1877,19.1484,19.1641,82094.0
2016-03-01 10:55:00,24.39,24.42,24.37,24.4,128119.0,19.1641,19.1877,19.1484,19.1719,128119.0
2016-03-01 11:00:00,24.4,24.42,24.38,24.42,103173.0,19.1719,19.1877,19.1562,19.1877,103173.0
2016-03-01 11:05:00,24.41,24.44,24.4,24.44,68562.0,19.1798,19.2034,19.1719,19.2034,68562.0
2016-03-01 11:10:00,24.44,24.45,24.43,24.44,44129.0,19.2034,19.2112,19.1955,19.2034,44129.0
2016-03-01 11:15:00,24.45,24.49,24.44,24.48,110222.0,19.2112,19.2427,19.2034,19.2348,110222.0
2016-03-01 11:20:00,24.49,24.52,24.48,24.52,188405.0,19.2427,19.2662,19.2348,19.2662,188405.0
2016-03-01 11:25:00,24.52,24.59,24.52,24.59,149520.0,19.2662,19.3212,19.2662,19.3212,149520.0
2016-03-01 11:30:00,24.59,24.64,24.57,24.6,233817.0,19.3212,19.3605,19.3055,19.3291,233817.0
2016-03-01 11:35:00,24.6,24.6,24.54,24.54,307641.0,19.3291,19.3291,19.2819,19.2819,307641.0
2016-03-01 11:40:00,24.55,24.6,24.54,24.59,121812.0,19.2898,19.3291,19.2819,19.3212,121812.0
2016-03-01 11:45:00,24.59,24.64,24.58,24.62,93703.0,19.3212,19.3605,19.3134,19.3448,93703.0
2016-03-01 11:50:00,24.63,24.68,24.61,24.66,156464.0,19.3527,19.3919,19.3369,19.3762,156464.0
2016-03-01 11:55:00,24.66,24.66,24.61,24.62,95734.0,19.3762,19.3762,19.3369,19.3448,95734.0
2016-03-01 12:00:00,24.63,24.64,24.59,24.62,95260.0,19.3527,19.3605,19.3212,19.3448,95260.0
2016-03-01 12:05:00,24.62,24.62,24.61,24.62,64177.0,19.3448,19.3448,19.3369,19.3448,64177.0
2016-03-01 12:10:00,24.62,24.62,24.55,24.55,56383.0,19.3448,19.3448,19.2898,19.2898,56383.0
2016-03-01 12:15:00,24.55,24.58,24.55,24.58,48801.0,19.2898,19.3134,19.2898,19.3134,48801.0
2016-03-01 12:20:00,24.58,24.58,24.53,24.54,49622.0,19.3134,19.3134,19.2741,19.2819,49622.0
2016-03-01 12:25:00,24.54,24.58,24.53,24.58,28704.0,19.2819,19.3134,19.2741,19.3134,28704.0
2016-03-01 12:30:00,24.58,24.6,24.56,24.6,29701.0,19.3134,19.3291,19.2977,19.3291,29701.0
2016-03-01 12:35:00,24.6,24.62,24.59,24.62,49772.0,19.3291,19.3448,19.3212,19.3448,49772.0
2016-03-01 12:40:00,24.62,24.63,24.61,24.62,152101.0,19.3448,19.3527,19.3369,19.3448,152101.0
2016-03-01 12:45:00,24.62,24.63,24.6,24.61,76808.0,19.3448,19.3527,19.3291,19.3369,76808.0
2016-03-01 12:50:00,24.6,24.63,24.6,24.62,41184.0,19.3291,19.3527,19.3291,19.3448,41184.0
2016-03-01 12:55:00,24.62,24.62,24.6,24.62,33329.0,19.3448,19.3448,19.3291,19.3448,33329.0
2016-03-01 13:00:00,24.62,24.62,24.6,24.61,50217.0,19.3448,19.3448,19.3291,19.3369,50217.0
2016-03-01 13:05:00,24.62,24.63,24.61,24.62,53662.0,19.3448,19.3527,19.3369,19.3448,53662.0
2016-03-01 13:10:00,24.61,24.62,24.6,24.62,33870.0,19.3369,19.3448,19.3291,19.3448,33870.0
2016-03-01 13:15:00,24.62,24.62,24.6,24.61,42101.0,19.3448,19.3448,19.3291,19.3369,42101.0
2016-03-01 13:20:00,24.61,24.63,24.6,24.61,49632.0,19.3369,19.3527,19.3291,19.3369,49632.0
2016-03-01 13:25:00,24.61,24.62,24.6,24.61,20279.0,19.3369,19.3448,19.3291,19.3369,20279.0
2016-03-01 13:30:00,24.61,24.63,24.61,24.61,109416.0,19.3369,19.3527,19.3369,19.3369,109416.0
2016-03-01 13:35:00,24.62,24.62,24.6,24.62,35488.0,19.3448,19.3448,19.3291,19.3448,35488.0
2016-03-01 13:40:00,24.62,24.62,24.61,24.62,68052.0,19.3448,19.3448,19.3369,19.3448,68052.0
2016-03-01 13:45:00,24.62,24.63,24.6,24.62,116336.0,19.3448,19.3527,19.3291,19.3448,116336.0
2016-03-01 13:50:00,24.62,24.64,24.57,24.57,126565.0,19.3448,19.3605,19.3055,19.3055,126565.0
2016-03-01 13:55:00,24.58,24.58,24.51,24.53,70972.0,19.3134,19.3134,19.2584,19.2741,70972.0
2016-03-01 14:00:00,24.53,24.53,24.49,24.5,50690.0,19.2741,19.2741,19.2427,19.2505,50690.0
2016-03-01 14:05:00,24.5,24.5,24.47,24.48,51128.0,19.2505,19.2505,19.2269,19.2348,51128.0
2016-03-01 14:10:00,24.48,24.49,24.43,24.45,67258.0,19.2348,19.2427,19.1955,19.2112,67258.0
2016-03-01 14:15:00,24.45,24.47,24.43,24.47,121568.0,19.2112,19.2269,19.1955,19.2269,121568.0
2016-03-01 14:20:00,24.46,24.46,24.44,24.45,33909.0,19.2191,19.2191,19.2034,19.2112,33909.0
2016-03-01 14:25:00,24.45,24.46,24.43,24.46,50551.0,19.2112,19.2191,19.1955,19.2191,50551.0
2016-03-01 14:30:00,24.46,24.51,24.45,24.5,81654.0,19.2191,19.2584,19.2112,19.2505,81654.0
2016-03-01 14:35:00,24.5,24.52,24.49,24.52,86488.0,19.2505,19.2662,19.2427,19.2662,86488.0
2016-03-01 14:40:00,24.52,24.54,24.5,24.51,40935.0,19.2662,19.2819,19.2505,19.2584,40935.0
2016-03-01 14:45:00,24.51,24.51,24.5,24.51,42060.0,19.2584,19.2584,19.2505,19.2584,42060.0
2016-03-01 14:50:00,24.51,24.51,24.5,24.51,30379.0,19.2584,19.2584,19.2505,19.2584,30379.0
2016-03-01 14:55:00,24.51,24.52,24.5,24.51,63370.0,19.2584,19.2662,19.2505,19.2584,63370.0
2016-03-01 15:00:00,24.51,24.51,24.5,24.51,40915.0,19.2584,19.2584,19.2505,19.2584,40915.0
2016-03-01 15:05:00,24.51,24.52,24.5,24.51,58512.0,19.2584,19.2662,19.2505,19.2584,58512.0
2016-03-01 15:10:00,24.51,24.55,24.5,24.51,125475.0,19.2584,19.2898,19.2505,19.2584,125475.0
2016-03-01 15:15:00,24.51,24.53,24.5,24.51,99802.0,19.2584,19.2741,19.2505,19.2584,99802.0
2016-03-01 15:20:00,24.52,24.54,24.5,24.52,133043.0,19.2662,19.2819,19.2505,19.2662,133043.0
2016-03-01 15:25:00,24.53,24.59,24.52,24.59,201535.0,19.2741,19.3212,19.2662,19.3212,201535.0
2016-03-01 15:30:00,24.59,24.59,24.54,24.55,230912.0,19.3212,19.3212,19.2819,19.2898,230912.0
2016-03-01 15:35:00,24.55,24.57,24.55,24.55,130680.0,19.2898,19.3055,19.2898,19.2898,130680.0
2016-03-01 15:40:00,24.55,24.56,24.51,24.56,246857.0,19.2898,19.2977,19.2584,19.2977,246857.0
2016-03-01 15:45:00,24.56,24.59,24.55,24.55,159642.0,19.2977,19.3212,19.2898,19.2898,159642.0
2016-03-01 15:50:00,24.56,24.58,24.54,24.58,393573.0,19.2977,19.3134,19.2819,19.3134,393573.0
2016-03-01 15:55:00,24.58,24.6,24.56,24.59,738872.0,19.3134,19.3291,19.2977,19.3212,738872.0
2016-03-02 09:30:00,24.45,24.49,24.38,24.45,86381.0,19.2112,19.2427,19.1562,19.2112,86381.0
2016-03-02 09:35:00,24.44,24.47,24.44,24.46,46848.0,19.2034,19.2269,19.2034,19.2191,46848.0
2016-03-02 09:40:00,24.47,24.47,24.43,24.46,74376.0,19.2269,19.2269,19.1955,19.2191,74376.0
2016-03-02 09:45:00,24.46,24.47,24.44,24.44,139413.0,19.2191,19.2269,19.2034,19.2034,139413.0
2016-03-02 09:50:00,24.45,24.47,24.45,24.46,94298.0,19.2112,19.2269,19.2112,19.2191,94298.0
2016-03-02 09:55:00,24.45,24.46,24.4,24.44,58368.0,19.2112,19.2191,19.1719,19.2034,58368.0
2016-03-02 10:00:00,24.45,24.45,24.39,24.43,164509.0,19.2112,19.2112,19.1641,19.1955,164509.0
2016-03-02 10:05:00,24.43,24.45,24.42,24.43,101905.0,19.1955,19.2112,19.1877,19.1955,101905.0
2016-03-02 10:10:00,24.43,24.47,24.42,24.46,36403.0,19.1955,19.2269,19.1877,19.2191,36403.0
2016-03-02 10:15:00,24.46,24.47,24.45,24.46,23510.0,19.2191,19.2269,19.2112,19.2191,23510.0
2016-03-02 10:20:00,24.46,24.49,24.46,24.47,98178.0,19.2191,19.2427,19.2191,19.2269,98178.0
2016-03-02 10:25:00,24.47,24.47,24.42,24.43,40279.0,19.2269,19.2269,19.1877,19.1955,40279.0
2016-03-02 10:30:00,24.43,24.47,24.41,24.47,63448.0,19.1955,19.2269,19.1798,19.2269,63448.0
2016-03-02 10:35:00,24.47,24.5,24.47,24.49,157440.0,19.2269,19.2505,19.2269,19.2427,157440.0
2016-03-02 10:40:00,24.48,24.49,24.44,24.45,97341.0,19.2348,19.2427,19.2034,19.2112,97341.0
2016-03-02 10:45:00,24.45,24.46,24.44,24.46,21064.0,19.2112,19.2191,19.2034,19.2191,21064.0
2016-03-02 10:50:00,24.46,24.47,24.43,24.46,37747.0,19.2191,19.2269,19.1955,19.2191,37747.0
2016-03-02 10:55:00,24.47,24.5,24.46,24.5,32481.0,19.2269,19.2505,19.2191,19.2505,32481.0
2016-03-02 11:00:00,24.5,24.5,24.48,24.5,17317.0,19.2505,19.2505,19.2348,19.2505,17317.0
2016-03-02 11:05:00,24.5,24.5,24.49,24.49,19880.0,19.2505,19.2505,19.2427,19.2427,19880.0
2016-03-02 11:10:00,24.5,24.52,24.49,24.52,60167.0,19.2505,19.2662,19.2427,19.2662,60167.0
2016-03-02 11:15:00,24.52,24.52,24.5,24.51,73742.0,19.2662,19.2662,19.2505,19.2584,73742.0
2016-03-02 11:20:00,24.51,24.52,24.49,24.52,65478.0,19.2584,19.2662,19.2427,19.2662,65478.0
2016-03-02 11:25:00,24.52,24.53,24.51,24.53,33988.0,19.2662,19.2741,19.2584,19.2741,33988.0
2016-03-02 11:30:00,24.53,24.58,24.52,24.57,154779.0,19.2741,19.3134,19.2662,19.3055,154779.0
2016-03-02 11:35:00,24.57,24.59,24.55,24.59,69110.0,19.3055,19.3212,19.2898,19.3212,69110.0
2016-03-02 11:40:00,24.59,24.6,24.57,24.6,36873.0,19.3212,19.3291,19.3055,19.3291,36873.0
2016-03-02 11:45:00,24.59,24.62,24.57,24.62,54912.0,19.3212,19.3448,19.3055,19.3448,54912.0
2016-03-02 11:50:00,24.61,24.63,24.61,24.63,98806.0,19.3369,19.3527,19.3369,19.3527,98806.0
2016-03-02 11:55:00,24.62,24.64,24.6,24.61,233966.0,19.3448,19.3605,19.3291,19.3369,233966.0
2016-03-02 12:00:00,24.61,24.63,24.61,24.63,44196.0,19.3369,19.3527,19.3369,19.3527,44196.0
2016-03-02 12:05:00,24.63,24.65,24.62,24.65,95693.0,19.3527,19.3684,19.3448,19.3684,95693.0
2016-03-02 12:10:00,24.65,24.67,24.64,24.66,30631.0,19.3684,19.3841,19.3605,19.3762,30631.0
2016-03-02 12:15:00,24.65,24.67,24.65,24.66,49733.0,19.3684,19.3841,19.3684,19.3762,49733.0
2016-03-02 12:20:00,24.66,24.68,24.65,24.68,37766.0,19.3762,19.3919,19.3684,19.3919,37766.0
2016-03-02 12:25:00,24.68,24.7,24.67,24.7,60535.0,19.3919,19.4077,19.3841,19.4077,60535.0
2016-03-02 12:30:00,24.69,24.7,24.66,24.68,59650.0,19.3998,19.4077,19.3762,19.3919,59650.0
2016-03-02 12:35:00,24.68,24.69,24.66,24.68,122600.0,19.3919,19.3998,19.3762,19.3919,122600.0
2016-03-02 12:40:00,24.68,24.68,24.61,24.61,57781.0,19.3919,19.3919,19.3369,19.3369,57781.0
2016-03-02 12:45:00,24.61,24.63,24.61,24.62,34003.0,19.3369,19.3527,19.3369,19.3448,34003.0
2016-03-02 12:50:00,24.61,24.64,24.6,24.64,81717.0,19.3369,19.3605,19.3291,19.3605,81717.0
2016-03-02 12:55:00,24.64,24.67,24.62,24.67,48983.0,19.3605,19.3841,19.3448,19.3841,48983.0
2016-03-02 13:00:00,24.67,24.68,24.65,24.67,48587.0,19.3841,19.3919,19.3684,19.3841,48587.0
2016-03-02 13:05:00,24.67,24.7,24.65,24.7,44306.0,19.3841,19.4077,19.3684,19.4077,44306.0
2016-03-02 13:10:00,24.69,24.69,24.65,24.66,104664.0,19.3998,19.3998,19.3684,19.3762,104664.0
2016-03-02 13:15:00,24.67,24.67,24.62,24.63,13429.0,19.3841,19.3841,19.3448,19.3527,13429.0
2016-03-02 13:20:00,24.63,24.64,24.62,24.62,45636.0,19.3527,19.3605,19.3448,19.3448,45636.0
2016-03-02 13:25:00,24.63,24.64,24.61,24.62,23389.0,19.3527,19.3605,19.3369,19.3448,23389.0
2016-03-02 13:30:00,24.63,24.63,24.59,24.6,38050.0,19.3527,19.3527,19.3212,19.3291,38050.0
2016-03-02 13:35:00,24.6,24.61,24.58,24.59,77856.0,19.3291,19.3369,19.3134,19.3212,77856.0
2016-03-02 13:40:00,24.59,24.6,24.56,24.57,34922.0,19.3212,19.3291,19.2977,19.3055,34922.0
2016-03-02 13:45:00,24.56,24.57,24.55,24.56,18983.0,19.2977,19.3055,19.2898,19.2977,18983.0
2016-03-02 13:50:00,24.57,24.57,24.56,24.56,8358.0,19.3055,19.3055,19.2977,19.2977,8358.0
2016-03-02 13:55:00,24.56,24.58,24.56,24.57,65405.0,19.2977,19.3134,19.2977,19.3055,65405.0
2016-03-02 14:00:00,24.57,24.59,24.56,24.59,25837.0,19.3055,19.3212,19.2977,19.3212,25837.0
2016-03-02 14:05:00,24.59,24.6,24.56,24.58,69774.0,19.3212,19.3291,19.2977,19.3134,69774.0
2016-03-02 14:10:00,24.58,24.62,24.57,24.61,60956.0,19.3134,19.3448,19.3055,19.3369,60956.0
2016-03-02 14:15:00,24.61,24.62,24.58,24.59,57112.0,19.3369,19.3448,19.3134,19.3212,57112.0
2016-03-02 14:20:00,24.6,24.61,24.59,24.59,18088.0,19.3291,19.3369,19.3212,19.3212,18088.0
2016-03-02 14:25:00,24.6,24.63,24.59,24.61,31703.0,19.3291,19.3527,19.3212,19.3369,31703.0
2016-03-02 14:30:00,24.61,24.61,24.59,24.59,16744.0,19.3369,19.3369,19.3212,19.3212,16744.0
2016-03-02 14:35:00,24.59,24.62,24.58,24.6,28942.0,19.3212,19.3448,19.3134,19.3291,28942.0
2016-03-02 14:40:00,24.6,24.62,24.59,24.59,16881.0,19.3291,19.3448,19.3212,19.3212,16881.0
2016-03-02 14:45:00,24.6,24.6,24.58,24.6,17443.0,19.3291,19.3291,19.3134,19.3291,17443.0
2016-03-02 14:50:00,24.6,24.62,24.59,24.61,39226.0,19.3291,19.3448,19.3212,19.3369,39226.0
2016-03-02 14:55:00,24.6,24.61,24.6,24.6,93159.0,19.3291,19.3369,19.3291,19.3291,93159.0
2016-03-02 15:00:00,24.61,24.62,24.6,24.62,38469.0,19.3369,19.3448,19.3291,19.3448,38469.0
2016-03-02 15:05:00,24.62,24.62,24.6,24.62,35380.0,19.3448,19.3448,19.3291,19.3448,35380.0
2016-03-02 15:10:00,24.62,24.65,24.61,24.65,37164.0,19.3448,19.3684,19.3369,19.3684,37164.0
2016-03-02 15:15:00,24.65,24.65,24.61,24.61,53971.0,19.3684,19.3684,19.3369,19.3369,53971.0
2016-03-02 15:20:00,24.61,24.65,24.61,24.63,179755.0,19.3369,19.3684,19.3369,19.3527,179755.0
2016-03-02 15:25:00,24.63,24.64,24.6,24.62,105276.0,19.3527,19.3605,19.3291,19.3448,105276.0
2016-03-02 15:30:00,24.62,24.64,24.61,24.64,79443.0,19.3448,19.3605,19.3369,19.3605,79443.0
2016-03-02 15:35:00,24.64,24.65,24.62,24.63,44626.0,19.3605,19.3684,19.3448,19.3527,44626.0
2016-03-02 15:40:00,24.63,24.65,24.62,24.65,40450.0,19.3527,19.3684,19.3448,19.3684,40450.0
2016-03-02 15:45:00,24.64,24.65,24.62,24.62,102288.0,19.3605,19.3684,19.3448,19.3448,102288.0
2016-03-02 15:50:00,24.62,24.64,24.62,24.62,207353.0,19.3448,19.3605,19.3448,19.3448,207353.0
2016-03-02 15:55:00,24.62,24.63,24.61,24.63,376610.0,19.3448,19.3527,19.3369,19.3527,376610.0
2016-03-03 09:30:00,24.63,24.75,24.63,24.74,171828.0,19.3527,19.4469,19.3527,19.4391,171828.0
2016-03-03 09:35:00,24.74,24.81,24.72,24.74,176321.0,19.4391,19.4941,19.4234,19.4391,176321.0
2016-03-03 09:40:00,24.74,24.78,24.73,24.78,109350.0,19.4391,19.4705,19.4312,19.4705,109350.0
2016-03-03 09:45:00,24.78,24.8,24.76,24.77,141889.0,19.4705,19.4862,19.4548,19.4627,141889.0
2016-03-03 09:50:00,24.77,24.79,24.76,24.79,84686.0,19.4627,19.4784,19.4548,19.4784,84686.0
2016-03-03 09:55:00,24.79,24.81,24.78,24.8,158658.0,19.4784,19.4941,19.4705,19.4862,158658.0
2016-03-03 10:00:00,24.8,24.83,24.8,24.83,98045.0,19.4862,19.5098,19.4862,19.5098,98045.0
2016-03-03 10:05:00,24.83,24.85,24.82,24.84,146812.0,19.5098,19.5255,19.5019,19.5177,146812.0
2016-03-03 10:10:00,24.84,24.86,24.83,24.85,139898.0,19.5177,19.5334,19.5098,19.5255,139898.0
2016-03-03 10:15:00,24.85,24.85,24.82,24.83,162725.0,19.5255,19.5255,19.5019,19.5098,162725.0
2016-03-03 10:20:00,24.83,24.84,24.82,24.83,73577.0,19.5098,19.5177,19.5019,19.5098,73577.0
2016-03-03 10:25:00,24.84,24.85,24.82,24.84,94908.0,19.5177,19.5255,19.5019,19.5177,94908.0
2016-03-03 10:30:00,24.83,24.87,24.83,24.84,60338.0,19.5098,19.5412,19.5098,19.5177,60338.0
2016-03-03 10:35:00,24.84,24.87,24.83,24.87,68737.0,19.5177,19.5412,19.5098,19.5412,68737.0
2016-03-03 10:40:00,24.87,24.87,24.83,24.84,76073.0,19.5412,19.5412,19.5098,19.5177,76073.0
2016-03-03 10:45:00,24.84,24.86,24.83,24.85,22654.0,19.5177,19.5334,19.5098,19.5255,22654.0
2016-03-03 10:50:00,24.85,24.86,24.84,24.85,123189.0,19.5255,19.5334,19.5177,19.5255,123189.0
2016-03-03 10:55:00,24.85,24.86,24.84,24.85,24191.0,19.5255,19.5334,19.5177,19.5255,24191.0
2016-03-03 11:00:00,24.85,24.87,24.85,24.86,76732.0,19.5255,19.5412,19.5255,19.5334,76732.0
2016-03-03 11:05:00,24.86,24.86,24.84,24.85,73129.0,19.5334,19.5334,19.5177,19.5255,73129.0
2016-03-03 11:10:00,24.84,24.87,24.84,24.86,63516.0,19.5177,19.5412,19.5177,19.5334,63516.0
2016-03-03 11:15:00,24.86,24.87,24.85,24.86,81585.0,19.5334,19.5412,19.5255,19.5334,81585.0
2016-03-03 11:20:00,24.86,24.86,24.78,24.81,114416.0,19.5334,19.5334,19.4705,19.4941,114416.0
2016-03-03 11:25:00,24.81,24.82,24.79,24.79,229954.0,19.4941,19.5019,19.4784,19.4784,229954.0
2016-03-03 11:30:00,24.79,24.8,24.78,24.79,87909.0,19.4784,19.4862,19.4705,19.4784,87909.0
2016-03-03 11:35:00,24.79,24.8,24.77,24.78,82784.0,19.4784,19.4862,19.4627,19.4705,82784.0
2016-03-03 11:40:00,24.78,24.78,24.73,24.77,69563.0,19.4705,19.4705,19.4312,19.4627,69563.0
2016-03-03 11:45:00,24.77,24.78,24.74,24.75,57384.0,19.4627,19.4705,19.4391,19.4469,57384.0
2016-03-03 11:50:00,24.75,24.75,24.7,24.72,71691.0,19.4469,19.4469,19.4077,19.4234,71691.0
2016-03-03 11:55:00,24.72,24.74,24.71,24.73,40773.0,19.4234,19.4391,19.4155,19.4312,40773.0
2016-03-03 12:00:00,24.73,24.74,24.71,24.71,47621.0,19.4312,19.4391,19.4155,19.4155,47621.0
2016-03-03 12:05:00,24.72,24.72,24.67,24.68,59905.0,19.4234,19.4234,19.3841,19.3919,59905.0
2016-03-03 12:10:00,24.67,24.68,24.64,24.64,72447.0,19.3841,19.3919,19.3605,19.3605,72447.0
2016-03-03 12:15:00,24.65,24.65,24.62,24.63,30180.0,19.3684,19.3684,19.3448,19.3527,30180.0
2016-03-03 12:20:00,24.63,24.64,24.62,24.63,47264.0,19.3527,19.3605,19.3448,19.3527,47264.0
2016-03-03 12:25:00,24.63,24.64,24.59,24.59,508678.0,19.3527,19.3605,19.3212,19.3212,508678.0
2016-03-03 12:30:00,24.6,24.61,24.59,24.61,56836.0,19.3291,19.3369,19.3212,19.3369,56836.0
2016-03-03 12:35:00,24.61,24.63,24.6,24.62,49527.0,19.3369,19.3527,19.3291,19.3448,49527.0
2016-03-03 12:40:00,24.63,24.63,24.61,24.62,28413.0,19.3527,19.3527,19.3369,19.3448,28413.0
2016-03-03 12:45:00,24.62,24.62,24.6,24.6,76649.0,19.3448,19.3448,19.3291,19.3291,76649.0
2016-03-03 12:50:00,24.61,24.61,24.59,24.6,51561.0,19.3369,19.3369,19.3212,19.3291,51561.0
2016-03-03 12:55:00,24.6,24.61,24.58,24.61,72588.0,19.3291,19.3369,19.3134,19.3369,72588.0
2016-03-03 13:00:00,24.61,24.63,24.6,24.61,45446.0,19.3369,19.3527,19.3291,19.3369,45446.0
2016-03-03 13:05:00,24.61,24.62,24.6,24.61,52713.0,19.3369,19.3448,19.3291,19.3369,52713.0
2016-03-03 13:10:00,24.62,24.62,24.59,24.6,69921.0,19.3448,19.3448,19.3212,19.3291,69921.0
2016-03-03 13:15:00,24.6,24.62,24.6,24.61,54177.0,19.3291,19.3448,19.3291,19.3369,54177.0
2016-03-03 13:20:00,24.61,24.63,24.61,24.62,68682.0,19.3369,19.3527,19.3369,19.3448,68682.0
2016-03-03 13:25:00,24.62,24.63,24.6,24.61,65620.0,19.3448,19.3527,19.3291,19.3369,65620.0
2016-03-03 13:30:00,24.62,24.62,24.61,24.62,36682.0,19.3448,19.3448,19.3369,19.3448,36682.0
2016-03-03 13:35:00,24.62,24.63,24.61,24.63,96531.0,19.3448,19.3527,19.3369,19.3527,96531.0
2016-03-03 13:40:00,24.63,24.63,24.59,24.6,56436.0,19.3527,19.3527,19.3212,19.3291,56436.0
2016-03-03 13:45:00,24.6,24.61,24.59,24.59,52103.0,19.3291,19.3369,19.3212,19.3212,52103.0
2016-03-03 13:50:00,24.59,24.6,24.57,24.58,68206.0,19.3212,19.3291,19.3055,19.3134,68206.0
2016-03-03 13:55:00,24.57,24.58,24.55,24.57,71780.0,19.3055,19.3134,19.2898,19.3055,71780.0
2016-03-03 14:00:00,24.57,24.57,24.55,24.55,47590.0,19.3055,19.3055,19.2898,19.2898,47590.0
2016-03-03 14:05:00,24.55,24.56,24.54,24.56,51287.0,19.2898,19.2977,19.2819,19.2977,51287.0
2016-03-03 14:10:00,24.56,24.57,24.53,24.53,41061.0,19.2977,19.3055,19.2741,19.2741,41061.0
2016-03-03 14:15:00,24.53,24.54,24.5,24.51,74592.0,19.2741,19.2819,19.2505,19.2584,74592.0
2016-03-03 14:20:00,24.51,24.51,24.48,24.48,169693.0,19.2584,19.2584,19.2348,19.2348,169693.0
2016-03-03 14:25:00,24.48,24.52,24.48,24.51,81960.0,19.2348,19.2662,19.2348,19.2584,81960.0
2016-03-03 14:30:00,24.51,24.52,24.45,24.45,70134.0,19.2584,19.2662,19.2112,19.2112,70134.0
2016-03-03 14:35:00,24.46,24.51,24.45,24.5,73675.0,19.2191,19.2584,19.2112,19.2505,73675.0
2016-03-03 14:40:00,24.5,24.52,24.5,24.51,45884.0,19.2505,19.2662,19.2505,19.2584,45884.0
2016-03-03 14:45:00,24.51,24.51,24.5,24.51,32446.0,19.2584,19.2584,19.2505,19.2584,32446.0
2016-03-03 14:50:00,24.51,24.56,24.51,24.54,140331.0,19.2584,19.2977,19.2584,19.2819,140331.0
2016-03-03 14:55:00,24.54,24.54,24.52,24.52,72704.0,19.2819,19.2819,19.2662,19.2662,72704.0
2016-03-03 15:00:00,24.53,24.54,24.52,24.52,67014.0,19.2741,19.2819,19.2662,19.2662,67014.0
2016-03-03 15:05:00,24.53,24.53,24.5,24.53,68581.0,19.2741,19.2741,19.2505,19.2741,68581.0
2016-03-03 15:10:00,24.53,24.53,24.5,24.5,88392.0,19.2741,19.2741,19.2505,19.2505,88392.0
2016-03-03 15:15:00,24.5,24.5,24.47,24.48,73058.0,19.2505,19.2505,19.2269,19.2348,73058.0
2016-03-03 15:20:00,24.47,24.49,24.46,24.48,47871.0,19.2269,19.2427,19.2191,19.2348,47871.0
2016-03-03 15:25:00,24.49,24.49,24.47,24.48,92000.0,19.2427,19.2427,19.2269,19.2348,92000.0
2016-03-03 15:30:00,24.48,24.48,24.45,24.47,153072.0,19.2348,19.2348,19.2112,19.2269,153072.0
2016-03-03 15:35:00,24.48,24.51,24.47,24.51,67320.0,19.2348,19.2584,19.2269,19.2584,67320.0
2016-03-03 15:40:00,24.51,24.55,24.5,24.54,135802.0,19.2584,19.2898,19.2505,19.2819,135802.0
2016-03-03 15:45:00,24.53,24.54,24.52,24.54,176738.0,19.2741,19.2819,19.2662,19.2819,176738.0
2016-03-03 15:50:00,24.54,24.56,24.53,24.55,240348.0,19.2819,19.2977,19.2741,19.2898,240348.0
2016-03-03 15:55:00,24.55,24.58,24.54,24.56,580057.0,19.2898,19.3134,19.2819,19.2977,580057.0
2016-03-04 09:30:00,24.56,24.65,24.46,24.53,230979.0,19.2977,19.3684,19.2191,19.2741,230979.0
2016-03-04 09:35:00,24.53,24.58,24.51,24.53,118913.0,19.2741,19.3134,19.2584,19.2741,118913.0
2016-03-04 09:40:00,24.53,24.55,24.44,24.5,83365.0,19.2741,19.2898,19.2034,19.2505,83365.0
2016-03-04 09:45:00,24.49,24.54,24.47,24.54,67900.0,19.2427,19.2819,19.2269,19.2819,67900.0
2016-03-04 09:50:00,24.54,24.59,24.54,24.55,91901.0,19.2819,19.3212,19.2819,19.2898,91901.0
2016-03-04 09:55:00,24.55,24.66,24.55,24.66,166499.0,19.2898,19.3762,19.2898,19.3762,166499.0
2016-03-04 10:00:00,24.66,24.75,24.65,24.69,97125.0,19.3762,19.4469,19.3684,19.3998,97125.0
2016-03-04 10:05:00,24.69,24.76,24.68,24.71,41734.0,19.3998,19.4548,19.3919,19.4155,41734.0
2016-03-04 10:10:00,24.7,24.72,24.69,24.7,42490.0,19.4077,19.4234,19.3998,19.4077,42490.0
2016-03-04 10:15:00,24.7,24.71,24.66,24.67,78777.0,19.4077,19.4155,19.3762,19.3841,78777.0
2016-03-04 10:20:00,24.67,24.69,24.63,24.65,26448.0,19.3841,19.3998,19.3527,19.3684,26448.0
2016-03-04 10:25:00,24.65,24.7,24.64,24.7,37785.0,19.3684,19.4077,19.3605,19.4077,37785.0
2016-03-04 10:30:00,24.7,24.75,24.68,24.74,93201.0,19.4077,19.4469,19.3919,19.4391,93201.0
2016-03-04 10:35:00,24.75,24.79,24.75,24.78,33645.0,19.4469,19.4784,19.4469,19.4705,33645.0
2016-03-04 10:40:00,24.77,24.79,24.74,24.75,52598.0,19.4627,19.4784,19.4391,19.4469,52598.0
2016-03-04 10:45:00,24.76,24.83,24.75,24.83,34240.0,19.4548,19.5098,19.4469,19.5098,34240.0
2016-03-04 10:50:00,24.82,24.83,24.79,24.79,46212.0,19.5019,19.5098,19.4784,19.4784,46212.0
2016-03-04 10:55:00,24.8,24.81,24.76,24.79,59360.0,19.4862,19.4941,19.4548,19.4784,59360.0
2016-03-04 11:00:00,24.79,24.82,24.78,24.82,56172.0,19.4784,19.5019,19.4705,19.5019,56172.0
2016-03-04 11:05:00,24.81,24.86,24.81,24.85,76194.0,19.4941,19.5334,19.4941,19.5255,76194.0
2016-03-04 11:10:00,24.85,24.86,24.83,24.84,45063.0,19.5255,19.5334,19.5098,19.5177,45063.0
2016-03-04 11:15:00,24.84,24.86,24.82,24.83,49309.0,19.5177,19.5334,19.5019,19.5098,49309.0
2016-03-04 11:20:00,24.84,24.87,24.82,24.82,101673.0,19.5177,19.5412,19.5019,19.5019,101673.0
2016-03-04 11:25:00,24.82,24.85,24.82,24.82,37039.0,19.5019,19.5255,19.5019,19.5019,37039.0
2016-03-04 11:30:00,24.83,24.83,24.8,24.8,28260.0,19.5098,19.5098,19.4862,19.4862,28260.0
2016-03-04 11:35:00,24.8,24.83,24.79,24.79,30444.0,19.4862,19.5098,19.4784,19.4784,30444.0
2016-03-04 11:40:00,24.79,24.79,24.75,24.76,18085.0,19.4784,19.4784,19.4469,19.4548,18085.0
2016-03-04 11:45:00,24.77,24.8,24.76,24.79,52395.0,19.4627,19.4862,19.4548,19.4784,52395.0
2016-03-04 11:50:00,24.8,24.82,24.77,24.78,43197.0,19.4862,19.5019,19.4627,19.4705,43197.0
2016-03-04 11:55:00,24.79,24.84,24.79,24.84,20202.0,19.4784,19.5177,19.4784,19.5177,20202.0
2016-03-04 12:00:00,24.84,24.84,24.8,24.8,55148.0,19.5177,19.5177,19.4862,19.4862,55148.0
2016-03-04 12:05:00,24.81,24.81,24.78,24.78,56704.0,19.4941,19.4941,19.4705,19.4705,56704.0
2016-03-04 12:10:00,24.78,24.79,24.77,24.77,26236.0,19.4705,19.4784,19.4627,19.4627,26236.0
2016-03-04 12:15:00,24.77,24.79,24.77,24.79,11177.0,19.4627,19.4784,19.4627,19.4784,11177.0
2016-03-04 12:20:00,24.78,24.83,24.78,24.81,24900.0,19.4705,19.5098,19.4705,19.4941,24900.0
2016-03-04 12:25:00,24.82,24.83,24.8,24.82,58491.0,19.5019,19.5098,19.4862,19.5019,58491.0
2016-03-04 12:30:00,24.82,24.86,24.81,24.86,51371.0,19.5019,19.5334,19.4941,19.5334,51371.0
2016-03-04 12:35:00,24.86,24.88,24.85,24.87,41975.0,19.5334,19.5491,19.5255,19.5412,41975.0
2016-03-04 12:40:00,24.86,24.87,24.86,24.87,15906.0,19.5334,19.5412,19.5334,19.5412,15906.0
2016-03-04 12:45:00,24.87,24.87,24.85,24.86,45446.0,19.5412,19.5412,19.5255,19.5334,45446.0
2016-03-04 12:50:00,24.87,24.9,24.86,24.89,45993.0,19.5412,19.5648,19.5334,19.5569,45993.0
2016-03-04 12:55:00,24.89,24.9,24.87,24.88,44921.0,19.5569,19.5648,19.5412,19.5491,44921.0
2016-03-04 13:00:00,24.89,24.9,24.88,24.89,22375.0,19.5569,19.5648,19.5491,19.5569,22375.0
2016-03-04 13:05:00,24.89,24.9,24.87,24.89,27540.0,19.5569,19.5648,19.5412,19.5569,27540.0
2016-03-04 13:10:00,24.89,24.9,24.88,24.88,32914.0,19.5569,19.5648,19.5491,19.5491,32914.0
2016-03-04 13:15:00,24.88,24.9,24.87,24.88,50626.0,19.5491,19.5648,19.5412,19.5491,50626.0
2016-03-04 13:20:00,24.89,24.91,24.88,24.9,45329.0,19.5569,19.5727,19.5491,19.5648,45329.0
2016-03-04 13:25:00,24.91,24.91,24.88,24.89,18334.0,19.5727,19.5727,19.5491,19.5569,18334.0
2016-03-04 13:30:00,24.89,24.9,24.87,24.88,34374.0,19.5569,19.5648,19.5412,19.5491,34374.0
2016-03-04 13:35:00,24.88,24.91,24.88,24.91,30975.0,19.5491,19.5727,19.5491,19.5727,30975.0
2016-03-04 13:40:00,24.91,24.92,24.89,24.91,30779.0,19.5727,19.5805,19.5569,19.5727,30779.0
2016-03-04 13:45:00,24.92,24.95,24.91,24.93,57988.0,19.5805,19.6041,19.5727,19.5884,57988.0
2016-03-04 13:50:00,24.94,24.94,24.9,24.9,72310.0,19.5962,19.5962,19.5648,19.5648,72310.0
2016-03-04 13:55:00,24.91,24.91,24.89,24.89,35810.0,19.5727,19.5727,19.5569,19.5569,35810.0
2016-03-04 14:00:00,24.9,24.9,24.88,24.89,21048.0,19.5648,19.5648,19.5491,19.5569,21048.0
2016-03-04 14:05:00,24.89,24.91,24.87,24.87,34913.0,19.5569,19.5727,19.5412,19.5412,34913.0
2016-03-04 14:10:00,24.87,24.88,24.84,24.85,51963.0,19.5412,19.5491,19.5177,19.5255,51963.0
2016-03-04 14:15:00,24.85,24.86,24.84,24.84,35856.0,19.5255,19.5334,19.5177,19.5177,35856.0
2016-03-04 14:20:00,24.85,24.86,24.84,24.85,44259.0,19.5255,19.5334,19.5177,19.5255,44259.0
2016-03-04 14:25:00,24.85,24.86,24.82,24.82,24282.0,19.5255,19.5334,19.5019,19.5019,24282.0
2016-03-04 14:30:00,24.82,24.83,24.81,24.83,38424.0,19.5019,19.5098,19.4941,19.5098,38424.0
2016-03-04 14:35:00,24.83,24.83,24.77,24.77,39108.0,19.5098,19.5098,19.4627,19.4627,39108.0
2016-03-04 14:40:00,24.77,24.78,24.74,24.76,101146.0,19.4627,19.4705,19.4391,19.4548,101146.0
2016-03-04 14:45:00,24.75,24.77,24.74,24.77,45938.0,19.4469,19.4627,19.4391,19.4627,45938.0
2016-03-04 14:50:00,24.76,24.77,24.72,24.72,57204.0,19.4548,19.4627,19.4234,19.4234,57204.0
2016-03-04 14:55:00,24.72,24.73,24.7,24.7,71778.0,19.4234,19.4312,19.4077,19.4077,71778.0
2016-03-04 15:00:00,24.71,24.72,24.68,24.68,41810.0,19.4155,19.4234,19.3919,19.3919,41810.0
2016-03-04 15:05:00,24.68,24.71,24.67,24.7,60237.0,19.3919,19.4155,19.3841,19.4077,60237.0
2016-03-04 15:10:00,24.71,24.71,24.62,24.65,311899.0,19.4155,19.4155,19.3448,19.3684,311899.0
2016-03-04 15:15:00,24.66,24.7,24.65,24.69,58681.0,19.3762,19.4077,19.3684,19.3998,58681.0
2016-03-04 15:20:00,24.69,24.7,24.68,24.69,99187.0,19.3998,19.4077,19.3919,19.3998,99187.0
2016-03-04 15:25:00,24.69,24.7,24.67,24.67,142309.0,19.3998,19.4077,19.3841,19.3841,142309.0
2016-03-04 15:30:00,24.68,24.69,24.65,24.66,538442.0,19.3919,19.3998,19.3684,19.3762,538442.0
2016-03-04 15:35:00,24.66,24.69,24.64,24.68,117704.0,19.3762,19.3998,19.3605,19.3919,117704.0
2016-03-04 15:40:00,24.67,24.68,24.66,24.66,170021.0,19.3841,19.3919,19.3762,19.3762,170021.0
2016-03-04 15:45:00,24.67,24.68,24.66,24.66,171564.0,19.3841,19.3919,19.3762,19.3762,171564.0
2016-03-04 15:50:00,24.67,24.7,24.62,24.64,770334.0,19.3841,19.4077,19.3448,19.3605,770334.0
2016-03-04 15:55:00,24.65,24.67,24.62,24.65,915461.0,19.3684,19.3841,19.3448,19.3684,915461.0
2016-03-07 09:30:00,24.4,24.42,24.06,24.15,413174.0,19.1719,19.1877,18.9048,18.9755,413174.0
2016-03-07 09:35:00,24.15,24.37,24.14,24.36,223879.0,18.9755,19.1484,18.9676,19.1405,223879.0
2016-03-07 09:40:00,24.36,24.4,24.33,24.35,455293.0,19.1405,19.1719,19.1169,19.1327,455293.0
2016-03-07 09:45:00,24.35,24.36,24.3,24.33,97984.0,19.1327,19.1405,19.0934,19.1169,97984.0
2016-03-07 09:50:00,24.33,24.36,24.29,24.35,140579.0,19.1169,19.1405,19.0855,19.1327,140579.0
2016-03-07 09:55:00,24.35,24.39,24.33,24.36,50672.0,19.1327,19.1641,19.1169,19.1405,50672.0
2016-03-07 10:00:00,24.36,24.39,24.33,24.39,72625.0,19.1405,19.1641,19.1169,19.1641,72625.0
2016-03-07 10:05:00,24.39,24.39,24.35,24.36,24729.0,19.1641,19.1641,19.1327,19.1405,24729.0
2016-03-07 10:10:00,24.36,24.38,24.34,24.38,30762.0,19.1405,19.1562,19.1248,19.1562,30762.0
2016-03-07 10:15:00,24.38,24.44,24.37,24.44,46887.0,19.1562,19.2034,19.1484,19.2034,46887.0
2016-03-07 10:20:00,24.44,24.45,24.41,24.45,20823.0,19.2034,19.2112,19.1798,19.2112,20823.0
2016-03-07 10:25:00,24.45,24.47,24.44,24.47,196456.0,19.2112,19.2269,19.2034,19.2269,196456.0
2016-03-07 10:30:00,24.47,24.52,24.46,24.5,213952.0,19.2269,19.2662,19.2191,19.2505,213952.0
2016-03-07 10:35:00,24.5,24.59,24.49,24.55,124023.0,19.2505,19.3212,19.2427,19.2898,124023.0
2016-03-07 10:40:00,24.55,24.58,24.55,24.58,14446.0,19.2898,19.3134,19.2898,19.3134,14446.0
2016-03-07 10:45:00,24.58,24.58,24.53,24.55,103268.0,19.3134,19.3134,19.2741,19.2898,103268.0
2016-03-07 10:50:00,24.54,24.55,24.52,24.53,75687.0,19.2819,19.2898,19.2662,19.2741,75687.0
2016-03-07 10:55:00,24.52,24.55,24.52,24.55,24076.0,19.2662,19.2898,19.2662,19.2898,24076.0
2016-03-07 11:00:00,24.54,24.56,24.52,24.52,268998.0,19.2819,19.2977,19.2662,19.2662,268998.0
2016-03-07 11:05:00,24.53,24.55,24.52,24.54,99162.0,19.2741,19.2898,19.2662,19.2819,99162.0
2016-03-07 11:10:00,24.53,24.54,24.51,24.51,379788.0,19.2741,19.2819,19.2584,19.2584,379788.0
2016-03-07 11:15:00,24.52,24.52,24.48,24.49,72849.0,19.2662,19.2662,19.2348,19.2427,72849.0
2016-03-07 11:20:00,24.48,24.52,24.48,24.5,151517.0,19.2348,19.2662,19.2348,19.2505,151517.0
2016-03-07 11:25:00,24.51,24.52,24.5,24.51,40576.0,19.2584,19.2662,19.2505,19.2584,40576.0
2016-03-07 11:30:00,24.51,24.53,24.51,24.52,100351.0,19.2584,19.2741,19.2584,19.2662,100351.0
2016-03-07 11:35:00,24.52,24.53,24.51,24.53,144219.0,19.2662,19.2741,19.2584,19.2741,144219.0
2016-03-07 11:40:00,24.52,24.53,24.51,24.52,133724.0,19.2662,19.2741,19.2584,19.2662,133724.0
2016-03-07 11:45:00,24.52,24.52,24.5,24.52,38726.0,19.2662,19.2662,19.2505,19.2662,38726.0
2016-03-07 11:50:00,24.51,24.52,24.5,24.52,27005.0,19.2584,19.2662,19.2505,19.2662,27005.0
2016-03-07 11:55:00,24.52,24.52,24.48,24.5,22180.0,19.2662,19.2662,19.2348,19.2505,22180.0
2016-03-07 12:00:00,24.49,24.5,24.47,24.49,91120.0,19.2427,19.2505,19.2269,19.2427,91120.0
2016-03-07 12:05:00,24.49,24.51,24.48,24.49,77111.0,19.2427,19.2584,19.2348,19.2427,77111.0
2016-03-07 12:10:00,24.5,24.51,24.48,24.5,58024.0,19.2505,19.2584,19.2348,19.2505,58024.0
2016-03-07 12:15:00,24.5,24.51,24.49,24.5,37746.0,19.2505,19.2584,19.2427,19.2505,37746.0
2016-03-07 12:20:00,24.49,24.49,24.47,24.48,65058.0,19.2427,19.2427,19.2269,19.2348,65058.0
2016-03-07 12:25:00,24.48,24.49,24.47,24.48,89395.0,19.2348,19.2427,19.2269,19.2348,89395.0
2016-03-07 12:30:00,24.48,24.5,24.47,24.5,63908.0,19.2348,19.2505,19.2269,19.2505,63908.0
2016-03-07 12:35:00,24.5,24.5,24.48,24.48,22391.0,19.2505,19.2505,19.2348,19.2348,22391.0
2016-03-07 12:40:00,24.49,24.53,24.48,24.51,77711.0,19.2427,19.2741,19.2348,19.2584,77711.0
2016-03-07 12:45:00,24.51,24.55,24.5,24.54,96816.0,19.2584,19.2898,19.2505,19.2819,96816.0
2016-03-07 12:50:00,24.55,24.56,24.53,24.55,49136.0,19.2898,19.2977,19.2741,19.2898,49136.0
2016-03-07 12:55:00,24.54,24.55,24.52,24.53,21504.0,19.2819,19.2898,19.2662,19.2741,21504.0
2016-03-07 13:00:00,24.53,24.58,24.53,24.57,87706.0,19.2741,19.3134,19.2741,19.3055,87706.0
2016-03-07 13:05:00,24.58,24.58,24.55,24.57,90767.0,19.3134,19.3134,19.2898,19.3055,90767.0
2016-03-07 13:10:00,24.57,24.58,24.55,24.56,40064.0,19.3055,19.3134,19.2898,19.2977,40064.0
2016-03-07 13:15:00,24.56,24.56,24.54,24.55,40821.0,19.2977,19.2977,19.2819,19.2898,40821.0
2016-03-07 13:20:00,24.55,24.55,24.51,24.52,58241.0,19.2898,19.2898,19.2584,19.2662,58241.0
2016-03-07 13:25:00,24.53,24.56,24.52,24.53,97155.0,19.2741,19.2977,19.2662,19.2741,97155.0
2016-03-07 13:30:00,24.54,24.54,24.51,24.52,144784.0,19.2819,19.2819,19.2584,19.2662,144784.0
2016-03-07 13:35:00,24.52,24.53,24.51,24.52,186180.0,19.2662,19.2741,19.2584,19.2662,186180.0
2016-03-07 13:40:00,24.52,24.52,24.49,24.51,46027.0,19.2662,19.2662,19.2427,19.2584,46027.0
2016-03-07 13:45:00,24.5,24.53,24.5,24.5,20650.0,19.2505,19.2741,19.2505,19.2505,20650.0
2016-03-07 13:50:00,24.51,24.53,24.51,24.51,25602.0,19.2584,19.2741,19.2584,19.2584,25602.0
2016-03-07 13:55:00,24.51,24.56,24.51,24.56,114109.0,19.2584,19.2977,19.2584,19.2977,114109.0
2016-03-07 14:00:00,24.56,24.6,24.54,24.57,89044.0,19.2977,19.3291,19.2819,19.3055,89044.0
2016-03-07 14:05:00,24.56,24.67,24.56,24.64,327588.0,19.2977,19.3841,19.2977,19.3605,327588.0
2016-03-07 14:10:00,24.64,24.66,24.62,24.63,51769.0,19.3605,19.3762,19.3448,19.3527,51769.0
2016-03-07 14:15:00,24.62,24.63,24.58,24.59,52670.0,19.3448,19.3527,19.3134,19.3212,52670.0
2016-03-07 14:20:00,24.59,24.63,24.58,24.63,70871.0,19.3212,19.3527,19.3134,19.3527,70871.0
2016-03-07 14:25:00,24.63,24.64,24.6,24.61,60093.0,19.3527,19.3605,19.3291,19.3369,60093.0
2016-03-07 14:30:00,24.61,24.63,24.6,24.62,60206.0,19.3369,19.3527,19.3291,19.3448,60206.0
2016-03-07 14:35:00,24.61,24.61,24.55,24.58,125604.0,19.3369,19.3369,19.2898,19.3134,125604.0
2016-03-07 14:40:00,24.59,24.61,24.58,24.6,111268.0,19.3212,19.3369,19.3134,19.3291,111268.0
2016-03-07 14:45:00,24.6,24.62,24.6,24.61,29762.0,19.3291,19.3448,19.3291,19.3369,29762.0
2016-03-07 14:50:00,24.6,24.62,24.59,24.62,82636.0,19.3291,19.3448,19.3212,19.3448,82636.0
2016-03-07 14:55:00,24.62,24.63,24.6,24.62,268155.0,19.3448,19.3527,19.3291,19.3448,268155.0
2016-03-07 15:00:00,24.62,24.63,24.6,24.63,135763.0,19.3448,19.3527,19.3291,19.3527,135763.0
2016-03-07 15:05:00,24.63,24.63,24.61,24.62,70287.0,19.3527,19.3527,19.3369,19.3448,70287.0
2016-03-07 15:10:00,24.62,24.66,24.61,24.65,127388.0,19.3448,19.3762,19.3369,19.3684,127388.0
2016-03-07 15:15:00,24.66,24.71,24.65,24.69,88290.0,19.3762,19.4155,19.3684,19.3998,88290.0
2016-03-07 15:20:00,24.7,24.7,24.66,24.68,42320.0,19.4077,19.4077,19.3762,19.3919,42320.0
2016-03-07 15:25:00,24.68,24.69,24.65,24.65,43201.0,19.3919,19.3998,19.3684,19.3684,43201.0
2016-03-07 15:30:00,24.66,24.72,24.65,24.71,103358.0,19.3762,19.4234,19.3684,19.4155,103358.0
2016-03-07 15:35:00,24.72,24.72,24.71,24.71,32689.0,19.4234,19.4234,19.4155,19.4155,32689.0
2016-03-07 15:40:00,24.71,24.72,24.67,24.68,77514.0,19.4155,19.4234,19.3841,19.3919,77514.0
2016-03-07 15:45:00,24.67,24.68,24.62,24.67,201802.0,19.3841,19.3919,19.3448,19.3841,201802.0
2016-03-07 15:50:00,24.67,24.69,24.66,24.69,145585.0,19.3841,19.3998,19.3762,19.3998,145585.0
2016-03-07 15:55:00,24.68,24.71,24.68,24.71,537541.0,19.3919,19.4155,19.3919,19.4155,537541.0
2016-03-08 09:30:00,24.36,24.57,24.32,24.51,179044.0,19.1405,19.3055,19.1091,19.2584,179044.0
2016-03-08 09:35:00,24.51,24.52,24.47,24.5,115957.0,19.2584,19.2662,19.2269,19.2505,115957.0
2016-03-08 09:40:00,24.5,24.54,24.48,24.53,164969.0,19.2505,19.2819,19.2348,19.2741,164969.0
2016-03-08 09:45:00,24.52,24.59,24.51,24.59,122138.0,19.2662,19.3212,19.2584,19.3212,122138.0
2016-03-08 09:50:00,24.59,24.62,24.56,24.62,102860.0,19.3212,19.3448,19.2977,19.3448,102860.0
2016-03-08 09:55:00,24.62,24.65,24.61,24.63,96025.0,19.3448,19.3684,19.3369,19.3527,96025.0
2016-03-08 10:00:00,24.63,24.65,24.61,24.63,100182.0,19.3527,19.3684,19.3369,19.3527,100182.0
2016-03-08 10:05:00,24.61,24.62,24.55,24.56,327411.0,19.3369,19.3448,19.2898,19.2977,327411.0
2016-03-08 10:10:00,24.56,24.59,24.55,24.55,113593.0,19.2977,19.3212,19.2898,19.2898,113593.0
2016-03-08 10:15:00,24.55,24.58,24.53,24.53,60736.0,19.2898,19.3134,19.2741,19.2741,60736.0
2016-03-08 10:20:00,24.53,24.55,24.5,24.54,759195.0,19.2741,19.2898,19.2505,19.2819,759195.0
2016-03-08 10:25:00,24.54,24.61,24.54,24.58,568486.0,19.2819,19.3369,19.2819,19.3134,568486.0
2016-03-08 10:30:00,24.57,24.62,24.57,24.62,200309.0,19.3055,19.3448,19.3055,19.3448,200309.0
2016-03-08 10:35:00,24.61,24.63,24.6,24.61,88290.0,19.3369,19.3527,19.3291,19.3369,88290.0
2016-03-08 10:40:00,24.6,24.63,24.59,24.59,206073.0,19.3291,19.3527,19.3212,19.3212,206073.0
2016-03-08 10:45:00,24.59,24.6,24.57,24.58,193653.0,19.3212,19.3291,19.3055,19.3134,193653.0
2016-03-08 10:50:00,24.58,24.6,24.58,24.6,54243.0,19.3134,19.3291,19.3134,19.3291,54243.0
2016-03-08 10:55:00,24.6,24.66,24.59,24.64,149695.0,19.3291,19.3762,19.3212,19.3605,149695.0
2016-03-08 11:00:00,24.64,24.65,24.58,24.59,316272.0,19.3605,19.3684,19.3134,19.3212,316272.0
2016-03-08 11:05:00,24.59,24.62,24.58,24.59,162420.0,19.3212,19.3448,19.3134,19.3212,162420.0
2016-03-08 11:10:00,24.59,24.6,24.56,24.57,44998.0,19.3212,19.3291,19.2977,19.3055,44998.0
2016-03-08 11:15:00,24.56,24.61,24.56,24.59,61263.0,19.2977,19.3369,19.2977,19.3212,61263.0
2016-03-08 11:20:00,24.6,24.62,24.58,24.6,157580.0,19.3291,19.3448,19.3134,19.3291,157580.0
2016-03-08 11:25:00,24.6,24.64,24.58,24.59,138927.0,19.3291,19.3605,19.3134,19.3212,138927.0
2016-03-08 11:30:00,24.59,24.61,24.59,24.61,61856.0,19.3212,19.3369,19.3212,19.3369,61856.0
2016-03-08 11:35:00,24.61,24.63,24.59,24.6,48375.0,19.3369,19.3527,19.3212,19.3291,48375.0
2016-03-08 11:40:00,24.59,24.62,24.58,24.6,74539.0,19.3212,19.3448,19.3134,19.3291,74539.0
2016-03-08 11:45:00,24.6,24.62,24.58,24.6,68661.0,19.3291,19.3448,19.3134,19.3291,68661.0
2016-03-08 11:50:00,24.61,24.67,24.6,24.64,45555.0,19.3369,19.3841,19.3291,19.3605,45555.0
2016-03-08 11:55:00,24.65,24.67,24.62,24.67,33117.0,19.3684,19.3841,19.3448,19.3841,33117.0
2016-03-08 12:00:00,24.66,24.69,24.64,24.64,110676.0,19.3762,19.3998,19.3605,19.3605,110676.0
2016-03-08 12:05:00,24.64,24.73,24.64,24.7,249106.0,19.3605,19.4312,19.3605,19.4077,249106.0
2016-03-08 12:10:00,24.71,24.74,24.7,24.71,202059.0,19.4155,19.4391,19.4077,19.4155,202059.0
2016-03-08 12:15:00,24.71,24.75,24.71,24.73,41686.0,19.4155,19.4469,19.4155,19.4312,41686.0
2016-03-08 12:20:00,24.73,24.74,24.71,24.73,36557.0,19.4312,19.4391,19.4155,19.4312,36557.0
2016-03-08 12:25:00,24.73,24.78,24.72,24.76,79692.0,19.4312,19.4705,19.4234,19.4548,79692.0
2016-03-08 12:30:00,24.76,24.77,24.75,24.76,43268.0,19.4548,19.4627,19.4469,19.4548,43268.0
2016-03-08 12:35:00,24.75,24.76,24.71,24.74,99112.0,19.4469,19.4548,19.4155,19.4391,99112.0
2016-03-08 12:40:00,24.74,24.76,24.73,24.75,49548.0,19.4391,19.4548,19.4312,19.4469,49548.0
2016-03-08 12:45:00,24.75,24.76,24.74,24.74,197259.0,19.4469,19.4548,19.4391,19.4391,197259.0
2016-03-08 12:50:00,24.74,24.75,24.73,24.74,68147.0,19.4391,19.4469,19.4312,19.4391,68147.0
2016-03-08 12:55:00,24.74,24.76,24.7,24.73,468707.0,19.4391,19.4548,19.4077,19.4312,468707.0
2016-03-08 13:00:00,24.73,24.81,24.72,24.8,263850.0,19.4312,19.4941,19.4234,19.4862,263850.0
2016-03-08 13:05:00,24.8,24.83,24.79,24.81,155417.0,19.4862,19.5098,19.4784,19.4941,155417.0
2016-03-08 13:10:00,24.82,24.82,24.79,24.8,65775.0,19.5019,19.5019,19.4784,19.4862,65775.0
2016-03-08 13:15:00,24.81,24.85,24.8,24.84,86764.0,19.4941,19.5255,19.4862,19.5177,86764.0
2016-03-08 13:20:00,24.84,24.85,24.81,24.82,68010.0,19.5177,19.5255,19.4941,19.5019,68010.0
2016-03-08 13:25:00,24.82,24.83,24.81,24.82,11167.0,19.5019,19.5098,19.4941,19.5019,11167.0
2016-03-08 13:30:00,24.83,24.84,24.82,24.84,30185.0,19.5098,19.5177,19.5019,19.5177,30185.0
2016-03-08 13:35:00,24.84,24.84,24.79,24.8,81615.0,19.5177,19.5177,19.4784,19.4862,81615.0
2016-03-08 13:40:00,24.81,24.84,24.8,24.83,25419.0,19.4941,19.5177,19.4862,19.5098,25419.0
2016-03-08 13:45:00,24.84,24.85,24.82,24.83,122281.0,19.5177,19.5255,19.5019,19.5098,122281.0
2016-03-08 13:50:00,24.81,24.83,24.77,24.79,271935.0,19.4941,19.5098,19.4627,19.4784,271935.0
2016-03-08 13:55:00,24.79,24.8,24.77,24.79,53318.0,19.4784,19.4862,19.4627,19.4784,53318.0
2016-03-08 14:00:00,24.79,24.82,24.77,24.8,67272.0,19.4784,19.5019,19.4627,19.4862,67272.0
2016-03-08 14:05:00,24.8,24.84,24.8,24.81,32316.0,19.4862,19.5177,19.4862,19.4941,32316.0
2016-03-08 14:10:00,24.82,24.83,24.79,24.8,45675.0,19.5019,19.5098,19.4784,19.4862,45675.0
2016-03-08 14:15:00,24.79,24.8,24.77,24.79,18568.0,19.4784,19.4862,19.4627,19.4784,18568.0
2016-03-08 14:20:00,24.78,24.82,24.77,24.78,68813.0,19.4705,19.5019,19.4627,19.4705,68813.0
2016-03-08 14:25:00,24.77,24.77,24.75,24.75,27850.0,19.4627,19.4627,19.4469,19.4469,27850.0
2016-03-08 14:30:00,24.76,24.77,24.75,24.76,45570.0,19.4548,19.4627,19.4469,19.4548,45570.0
2016-03-08 14:35:00,24.77,24.77,24.72,24.73,79915.0,19.4627,19.4627,19.4234,19.4312,79915.0
2016-03-08 14:40:00,24.73,24.77,24.73,24.77,32735.0,19.4312,19.4627,19.4312,19.4627,32735.0
2016-03-08 14:45:00,24.77,24.8,24.69,24.7,147442.0,19.4627,19.4862,19.3998,19.4077,147442.0
2016-03-08 14:50:00,24.7,24.71,24.68,24.69,36043.0,19.4077,19.4155,19.3919,19.3998,36043.0
2016-03-08 14:55:00,24.69,24.7,24.68,24.68,64600.0,19.3998,19.4077,19.3919,19.3919,64600.0
2016-03-08 15:00:00,24.68,24.69,24.66,24.67,44895.0,19.3919,19.3998,19.3762,19.3841,44895.0
2016-03-08 15:05:00,24.67,24.68,24.64,24.64,55437.0,19.3841,19.3919,19.3605,19.3605,55437.0
2016-03-08 15:10:00,24.64,24.7,24.64,24.68,101332.0,19.3605,19.4077,19.3605,19.3919,101332.0
2016-03-08 15:15:00,24.68,24.7,24.65,24.65,49002.0,19.3919,19.4077,19.3684,19.3684,49002.0
2016-03-08 15:20:00,24.65,24.69,24.62,24.69,76886.0,19.3684,19.3998,19.3448,19.3998,76886.0
2016-03-08 15:25:00,24.69,24.73,24.68,24.68,277984.0,19.3998,19.4312,19.3919,19.3919,277984.0
2016-03-08 15:30:00,24.69,24.7,24.67,24.68,111144.0,19.3998,19.4077,19.3841,19.3919,111144.0
2016-03-08 15:35:00,24.68,24.68,24.65,24.65,400075.0,19.3919,19.3919,19.3684,19.3684,400075.0
2016-03-08 15:40:00,24.65,24.68,24.65,24.68,124960.0,19.3684,19.3919,19.3684,19.3919,124960.0
2016-03-08 15:45:00,24.67,24.7,24.64,24.7,276899.0,19.3841,19.4077,19.3605,19.4077,276899.0
2016-03-08 15:50:00,24.7,24.7,24.66,24.66,237702.0,19.4077,19.4077,19.3762,19.3762,237702.0
2016-03-08 15:55:00,24.67,24.67,24.62,24.65,735701.0,19.3841,19.3841,19.3448,19.3684,735701.0
2016-03-09 09:30:00,24.72,24.75,24.52,24.57,332334.0,19.4234,19.4469,19.2662,19.3055,332334.0
2016-03-09 09:35:00,24.57,24.62,24.54,24.6,101100.0,19.3055,19.3448,19.2819,19.3291,101100.0
2016-03-09 09:40:00,24.59,24.64,24.58,24.63,329019.0,19.3212,19.3605,19.3134,19.3527,329019.0
2016-03-09 09:45:00,24.63,24.64,24.6,24.64,85849.0,19.3527,19.3605,19.3291,19.3605,85849.0
2016-03-09 09:50:00,24.63,24.65,24.61,24.64,56858.0,19.3527,19.3684,19.3369,19.3605,56858.0
2016-03-09 09:55:00,24.64,24.66,24.64,24.65,40767.0,19.3605,19.3762,19.3605,19.3684,40767.0
2016-03-09 10:00:00,24.66,24.71,24.63,24.67,66281.0,19.3762,19.4155,19.3527,19.3841,66281.0
2016-03-09 10:05:00,24.68,24.69,24.63,24.67,47557.0,19.3919,19.3998,19.3527,19.3841,47557.0
2016-03-09 10:10:00,24.66,24.69,24.64,24.68,33762.0,19.3762,19.3998,19.3605,19.3919,33762.0
2016-03-09 10:15:00,24.69,24.72,24.65,24.66,69993.0,19.3998,19.4234,19.3684,19.3762,69993.0
2016-03-09 10:20:00,24.65,24.69,24.64,24.66,33413.0,19.3684,19.3998,19.3605,19.3762,33413.0
2016-03-09 10:25:00,24.65,24.67,24.64,24.67,18761.0,19.3684,19.3841,19.3605,19.3841,18761.0
2016-03-09 10:30:00,24.67,24.69,24.64,24.69,45998.0,19.3841,19.3998,19.3605,19.3998,45998.0
2016-03-09 10:35:00,24.69,24.77,24.68,24.75,139247.0,19.3998,19.4627,19.3919,19.4469,139247.0
2016-03-09 10:40:00,24.76,24.79,24.72,24.74,71483.0,19.4548,19.4784,19.4234,19.4391,71483.0
2016-03-09 10:45:00,24.73,24.73,24.7,24.71,35679.0,19.4312,19.4312,19.4077,19.4155,35679.0
2016-03-09 10:50:00,24.7,24.71,24.63,24.66,39924.0,19.4077,19.4155,19.3527,19.3762,39924.0
2016-03-09 10:55:00,24.65,24.71,24.64,24.68,69765.0,19.3684,19.4155,19.3605,19.3919,69765.0
2016-03-09 11:00:00,24.69,24.72,24.68,24.7,37868.0,19.3998,19.4234,19.3919,19.4077,37868.0
2016-03-09 11:05:00,24.7,24.73,24.7,24.73,28797.0,19.4077,19.4312,19.4077,19.4312,28797.0
2016-03-09 11:10:00,24.73,24.76,24.72,24.73,27561.0,19.4312,19.4548,19.4234,19.4312,27561.0
2016-03-09 11:15:00,24.74,24.75,24.72,24.73,21968.0,19.4391,19.4469,19.4234,19.4312,21968.0
2016-03-09 11:20:00,24.73,24.74,24.7,24.71,72937.0,19.4312,19.4391,19.4077,19.4155,72937.0
2016-03-09 11:25:00,24.71,24.74,24.7,24.74,92002.0,19.4155,19.4391,19.4077,19.4391,92002.0
2016-03-09 11:30:00,24.74,24.75,24.7,24.7,94500.0,19.4391,19.4469,19.4077,19.4077,94500.0
2016-03-09 11:35:00,24.71,24.71,24.68,24.7,43933.0,19.4155,19.4155,19.3919,19.4077,43933.0
2016-03-09 11:40:00,24.7,24.71,24.67,24.67,14925.0,19.4077,19.4155,19.3841,19.3841,14925.0
2016-03-09 11:45:00,24.68,24.69,24.66,24.69,17250.0,19.3919,19.3998,19.3762,19.3998,17250.0
2016-03-09 11:50:00,24.69,24.71,24.69,24.7,14275.0,19.3998,19.4155,19.3998,19.4077,14275.0
2016-03-09 11:55:00,24.71,24.74,24.68,24.71,83163.0,19.4155,19.4391,19.3919,19.4155,83163.0
2016-03-09 12:00:00,24.71,24.73,24.67,24.7,59291.0,19.4155,19.4312,19.3841,19.4077,59291.0
2016-03-09 12:05:00,24.7,24.7,24.67,24.67,15651.0,19.4077,19.4077,19.3841,19.3841,15651.0
2016-03-09 12:10:00,24.67,24.7,24.66,24.69,15394.0,19.3841,19.4077,19.3762,19.3998,15394.0
2016-03-09 12:15:00,24.69,24.69,24.65,24.67,53596.0,19.3998,19.3998,19.3684,19.3841,53596.0
2016-03-09 12:20:00,24.67,24.68,24.65,24.66,20104.0,19.3841,19.3919,19.3684,19.3762,20104.0
2016-03-09 12:25:00,24.65,24.67,24.63,24.64,40542.0,19.3684,19.3841,19.3527,19.3605,40542.0
2016-03-09 12:30:00,24.64,24.65,24.62,24.64,20663.0,19.3605,19.3684,19.3448,19.3605,20663.0
2016-03-09 12:35:00,24.63,24.64,24.6,24.62,67012.0,19.3527,19.3605,19.3291,19.3448,67012.0
2016-03-09 12:40:00,24.62,24.62,24.58,24.59,66933.0,19.3448,19.3448,19.3134,19.3212,66933.0
2016-03-09 12:45:00,24.58,24.59,24.55,24.55,60698.0,19.3134,19.3212,19.2898,19.2898,60698.0
2016-03-09 12:50:00,24.55,24.59,24.52,24.59,84387.0,19.2898,19.3212,19.2662,19.3212,84387.0
2016-03-09 12:55:00,24.59,24.66,24.58,24.65,88856.0,19.3212,19.3762,19.3134,19.3684,88856.0
2016-03-09 13:00:00,24.64,24.66,24.62,24.65,54188.0,19.3605,19.3762,19.3448,19.3684,54188.0
2016-03-09 13:05:00,24.64,24.68,24.64,24.67,34315.0,19.3605,19.3919,19.3605,19.3841,34315.0
2016-03-09 13:10:00,24.67,24.71,24.66,24.71,35587.0,19.3841,19.4155,19.3762,19.4155,35587.0
2016-03-09 13:15:00,24.71,24.71,24.65,24.65,25298.0,19.4155,19.4155,19.3684,19.3684,25298.0
2016-03-09 13:20:00,24.66,24.66,24.62,24.64,16590.0,19.3762,19.3762,19.3448,19.3605,16590.0
2016-03-09 13:25:00,24.64,24.64,24.62,24.64,14945.0,19.3605,19.3605,19.3448,19.3605,14945.0
2016-03-09 13:30:00,24.64,24.67,24.63,24.67,5765.0,19.3605,19.3841,19.3527,19.3841,5765.0
2016-03-09 13:35:00,24.67,24.69,24.66,24.67,22430.0,19.3841,19.3998,19.3762,19.3841,22430.0
2016-03-09 13:40:00,24.67,24.67,24.63,24.64,18365.0,19.3841,19.3841,19.3527,19.3605,18365.0
2016-03-09 13:45:00,24.64,24.65,24.62,24.63,84353.0,19.3605,19.3684,19.3448,19.3527,84353.0
2016-03-09 13:50:00,24.64,24.64,24.61,24.62,27761.0,19.3605,19.3605,19.3369,19.3448,27761.0
2016-03-09 13:55:00,24.62,24.64,24.61,24.62,13714.0,19.3448,19.3605,19.3369,19.3448,13714.0
2016-03-09 14:00:00,24.62,24.63,24.61,24.63,8371.0,19.3448,19.3527,19.3369,19.3527,8371.0
2016-03-09 14:05:00,24.63,24.65,24.62,24.64,70931.0,19.3527,19.3684,19.3448,19.3605,70931.0
2016-03-09 14:10:00,24.64,24.65,24.62,24.63,25390.0,19.3605,19.3684,19.3448,19.3527,25390.0
2016-03-09 14:15:00,24.62,24.67,24.62,24.67,9979.0,19.3448,19.3841,19.3448,19.3841,9979.0
2016-03-09 14:20:00,24.66,24.67,24.64,24.65,30059.0,19.3762,19.3841,19.3605,19.3684,30059.0
2016-03-09 14:25:00,24.65,24.67,24.64,24.66,81935.0,19.3684,19.3841,19.3605,19.3762,81935.0
2016-03-09 14:30:00,24.67,24.67,24.64,24.64,38429.0,19.3841,19.3841,19.3605,19.3605,38429.0
2016-03-09 14:35:00,24.65,24.68,24.64,24.65,131377.0,19.3684,19.3919,19.3605,19.3684,131377.0
2016-03-09 14:40:00,24.66,24.67,24.65,24.67,6590.0,19.3762,19.3841,19.3684,19.3841,6590.0
2016-03-09 14:45:00,24.68,24.68,24.67,24.68,11695.0,19.3919,19.3919,19.3841,19.3919,11695.0
2016-03-09 14:50:00,24.68,24.68,24.66,24.67,36046.0,19.3919,19.3919,19.3762,19.3841,36046.0
2016-03-09 14:55:00,24.67,24.69,24.66,24.69,37106.0,19.3841,19.3998,19.3762,19.3998,37106.0
2016-03-09 15:00:00,24.69,24.69,24.67,24.69,32478.0,19.3998,19.3998,19.3841,19.3998,32478.0
2016-03-09 15:05:00,24.69,24.7,24.67,24.68,67860.0,19.3998,19.4077,19.3841,19.3919,67860.0
2016-03-09 15:10:00,24.68,24.68,24.65,24.65,55301.0,19.3919,19.3919,19.3684,19.3684,55301.0
2016-03-09 15:15:00,24.64,24.66,24.64,24.65,20626.0,19.3605,19.3762,19.3605,19.3684,20626.0
2016-03-09 15:20:00,24.64,24.65,24.62,24.64,61685.0,19.3605,19.3684,19.3448,19.3605,61685.0
2016-03-09 15:25:00,24.64,24.68,24.64,24.67,90349.0,19.3605,19.3919,19.3605,19.3841,90349.0
2016-03-09 15:30:00,24.66,24.7,24.65,24.68,68131.0,19.3762,19.4077,19.3684,19.3919,68131.0
2016-03-09 15:35:00,24.67,24.69,24.66,24.66,63665.0,19.3841,19.3998,19.3762,19.3762,63665.0
2016-03-09 15:40:00,24.66,24.69,24.65,24.67,87878.0,19.3762,19.3998,19.3684,19.3841,87878.0
2016-03-09 15:45:00,24.68,24.73,24.67,24.72,156097.0,19.3919,19.4312,19.3841,19.4234,156097.0
2016-03-09 15:50:00,24.71,24.75,24.69,24.69,401163.0,19.4155,19.4469,19.3998,19.3998,401163.0
2016-03-09 15:55:00,24.7,24.74,24.68,24.72,614340.0,19.4077,19.4391,19.3919,19.4234,614340.0
2016-03-10 09:30:00,24.86,24.99,24.85,24.95,215017.0,19.5334,19.6355,19.5255,19.6041,215017.0
2016-03-10 09:35:00,24.94,24.98,24.9,24.98,78090.0,19.5962,19.6277,19.5648,19.6277,78090.0
2016-03-10 09:40:00,24.98,24.98,24.94,24.95,90326.0,19.6277,19.6277,19.5962,19.6041,90326.0
2016-03-10 09:45:00,24.94,24.95,24.9,24.94,72003.0,19.5962,19.6041,19.5648,19.5962,72003.0
2016-03-10 09:50:00,24.94,24.97,24.92,24.96,155778.0,19.5962,19.6198,19.5805,19.6119,155778.0
2016-03-10 09:55:00,24.96,24.99,24.95,24.99,193624.0,19.6119,19.6355,19.6041,19.6355,193624.0
2016-03-10 10:00:00,24.98,25.0,24.98,24.98,123906.0,19.6277,19.6434,19.6277,19.6277,123906.0
2016-03-10 10:05:00,24.99,25.0,24.97,24.98,101188.0,19.6355,19.6434,19.6198,19.6277,101188.0
2016-03-10 10:10:00,24.98,24.99,24.95,24.98,159553.0,19.6277,19.6355,19.6041,19.6277,159553.0
2016-03-10 10:15:00,24.98,24.98,24.96,24.97,67111.0,19.6277,19.6277,19.6119,19.6198,67111.0
2016-03-10 10:20:00,24.98,24.98,24.92,24.94,57345.0,19.6277,19.6277,19.5805,19.5962,57345.0
2016-03-10 10:25:00,24.95,24.98,24.94,24.96,114402.0,19.6041,19.6277,19.5962,19.6119,114402.0
2016-03-10 10:30:00,24.95,24.96,24.87,24.87,41758.0,19.6041,19.6119,19.5412,19.5412,41758.0
2016-03-10 10:35:00,24.88,24.89,24.8,24.83,61261.0,19.5491,19.5569,19.4862,19.5098,61261.0
2016-03-10 10:40:00,24.83,24.84,24.79,24.82,37908.0,19.5098,19.5177,19.4784,19.5019,37908.0
2016-03-10 10:45:00,24.82,24.83,24.8,24.81,58935.0,19.5019,19.5098,19.4862,19.4941,58935.0
2016-03-10 10:50:00,24.8,24.81,24.74,24.75,66366.0,19.4862,19.4941,19.4391,19.4469,66366.0
2016-03-10 10:55:00,24.75,24.78,24.67,24.68,96792.0,19.4469,19.4705,19.3841,19.3919,96792.0
2016-03-10 11:00:00,24.68,24.7,24.61,24.62,46751.0,19.3919,19.4077,19.3369,19.3448,46751.0
2016-03-10 11:05:00,24.62,24.65,24.59,24.62,78276.0,19.3448,19.3684,19.3212,19.3448,78276.0
2016-03-10 11:10:00,24.63,24.64,24.58,24.64,39556.0,19.3527,19.3605,19.3134,19.3605,39556.0
2016-03-10 11:15:00,24.64,24.64,24.58,24.59,28968.0,19.3605,19.3605,19.3134,19.3212,28968.0
2016-03-10 11:20:00,24.59,24.6,24.54,24.54,55961.0,19.3212,19.3291,19.2819,19.2819,55961.0
2016-03-10 11:25:00,24.54,24.57,24.52,24.55,28005.0,19.2819,19.3055,19.2662,19.2898,28005.0
2016-03-10 11:30:00,24.56,24.57,24.52,24.54,33383.0,19.2977,19.3055,19.2662,19.2819,33383.0
2016-03-10 11:35:00,24.53,24.57,24.5,24.55,18099.0,19.2741,19.3055,19.2505,19.2898,18099.0
2016-03-10 11:40:00,24.56,24.6,24.55,24.57,22428.0,19.2977,19.3291,19.2898,19.3055,22428.0
2016-03-10 11:45:00,24.57,24.63,24.55,24.63,49120.0,19.3055,19.3527,19.2898,19.3527,49120.0
2016-03-10 11:50:00,24.63,24.64,24.59,24.6,33288.0,19.3527,19.3605,19.3212,19.3291,33288.0
2016-03-10 11:55:00,24.6,24.62,24.58,24.59,20785.0,19.3291,19.3448,19.3134,19.3212,20785.0
2016-03-10 12:00:00,24.59,24.63,24.59,24.62,19056.0,19.3212,19.3527,19.3212,19.3448,19056.0
2016-03-10 12:05:00,24.62,24.63,24.6,24.61,43660.0,19.3448,19.3527,19.3291,19.3369,43660.0
2016-03-10 12:10:00,24.62,24.65,24.6,24.64,87296.0,19.3448,19.3684,19.3291,19.3605,87296.0
2016-03-10 12:15:00,24.64,24.64,24.6,24.63,57773.0,19.3605,19.3605,19.3291,19.3527,57773.0
2016-03-10 12:20:00,24.62,24.64,24.61,24.64,64421.0,19.3448,19.3605,19.3369,19.3605,64421.0
2016-03-10 12:25:00,24.64,24.64,24.63,24.64,4800.0,19.3605,19.3605,19.3527,19.3605,4800.0
2016-03-10 12:30:00,24.64,24.64,24.61,24.64,41654.0,19.3605,19.3605,19.3369,19.3605,41654.0
2016-03-10 12:35:00,24.64,24.64,24.61,24.63,43413.0,19.3605,19.3605,19.3369,19.3527,43413.0
2016-03-10 12:40:00,24.62,24.63,24.6,24.6,148283.0,19.3448,19.3527,19.3291,19.3291,148283.0
2016-03-10 12:45:00,24.59,24.6,24.52,24.54,83333.0,19.3212,19.3291,19.2662,19.2819,83333.0
2016-03-10 12:50:00,24.54,24.56,24.53,24.55,84810.0,19.2819,19.2977,19.2741,19.2898,84810.0
2016-03-10 12:55:00,24.56,24.58,24.55,24.55,39622.0,19.2977,19.3134,19.2898,19.2898,39622.0
2016-03-10 13:00:00,24.55,24.58,24.54,24.56,43171.0,19.2898,19.3134,19.2819,19.2977,43171.0
2016-03-10 13:05:00,24.55,24.58,24.55,24.56,72524.0,19.2898,19.3134,19.2898,19.2977,72524.0
2016-03-10 13:10:00,24.56,24.59,24.56,24.58,65269.0,19.2977,19.3212,19.2977,19.3134,65269.0
2016-03-10 13:15:00,24.58,24.6,24.57,24.6,27558.0,19.3134,19.3291,19.3055,19.3291,27558.0
2016-03-10 13:20:00,24.6,24.6,24.56,24.59,61736.0,19.3291,19.3291,19.2977,19.3212,61736.0
2016-03-10 13:25:00,24.59,24.61,24.58,24.6,28681.0,19.3212,19.3369,19.3134,19.3291,28681.0
2016-03-10 13:30:00,24.6,24.62,24.59,24.61,41898.0,19.3291,19.3448,19.3212,19.3369,41898.0
2016-03-10 13:35:00,24.61,24.63,24.6,24.63,22590.0,19.3369,19.3527,19.3291,19.3527,22590.0
2016-03-10 13:40:00,24.63,24.66,24.61,24.64,34177.0,19.3527,19.3762,19.3369,19.3605,34177.0
2016-03-10 13:45:00,24.64,24.65,24.63,24.64,38386.0,19.3605,19.3684,19.3527,19.3605,38386.0
2016-03-10 13:50:00,24.64,24.66,24.64,24.65,17207.0,19.3605,19.3762,19.3605,19.3684,17207.0
2016-03-10 13:55:00,24.65,24.67,24.64,24.64,51167.0,19.3684,19.3841,19.3605,19.3605,51167.0
2016-03-10 14:00:00,24.64,24.65,24.62,24.63,24405.0,19.3605,19.3684,19.3448,19.3527,24405.0
2016-03-10 14:05:00,24.63,24.63,24.58,24.58,26092.0,19.3527,19.3527,19.3134,19.3134,26092.0
2016-03-10 14:10:00,24.58,24.59,24.55,24.58,29857.0,19.3134,19.3212,19.2898,19.3134,29857.0
2016-03-10 14:15:00,24.59,24.63,24.56,24.61,77070.0,19.3212,19.3527,19.2977,19.3369,77070.0
2016-03-10 14:20:00,24.6,24.64,24.59,24.63,16023.0,19.3291,19.3605,19.3212,19.3527,16023.0
2016-03-10 14:25:00,24.64,24.7,24.63,24.7,42769.0,19.3605,19.4077,19.3527,19.4077,42769.0
2016-03-10 14:30:00,24.7,24.7,24.67,24.7,58483.0,19.4077,19.4077,19.3841,19.4077,58483.0
2016-03-10 14:35:00,24.7,24.7,24.67,24.7,40319.0,19.4077,19.4077,19.3841,19.4077,40319.0
2016-03-10 14:40:00,24.7,24.74,24.69,24.73,45350.0,19.4077,19.4391,19.3998,19.4312,45350.0
2016-03-10 14:45:00,24.73,24.75,24.72,24.74,25664.0,19.4312,19.4469,19.4234,19.4391,25664.0
2016-03-10 14:50:00,24.74,24.75,24.71,24.72,31660.0,19.4391,19.4469,19.4155,19.4234,31660.0
2016-03-10 14:55:00,24.72,24.73,24.7,24.71,31412.0,19.4234,19.4312,19.4077,19.4155,31412.0
2016-03-10 15:00:00,24.71,24.73,24.69,24.71,23800.0,19.4155,19.4312,19.3998,19.4155,23800.0
2016-03-10 15:05:00,24.71,24.72,24.7,24.71,18421.0,19.4155,19.4234,19.4077,19.4155,18421.0
2016-03-10 15:10:00,24.71,24.73,24.7,24.73,30795.0,19.4155,19.4312,19.4077,19.4312,30795.0
2016-03-10 15:15:00,24.73,24.76,24.73,24.75,58040.0,19.4312,19.4548,19.4312,19.4469,58040.0
2016-03-10 15:20:00,24.75,24.75,24.7,24.72,32477.0,19.4469,19.4469,19.4077,19.4234,32477.0
2016-03-10 15:25:00,24.72,24.76,24.71,24.75,60862.0,19.4234,19.4548,19.4155,19.4469,60862.0
2016-03-10 15:30:00,24.75,24.76,24.73,24.73,53209.0,19.4469,19.4548,19.4312,19.4312,53209.0
2016-03-10 15:35:00,24.74,24.76,24.71,24.72,90365.0,19.4391,19.4548,19.4155,19.4234,90365.0
2016-03-10 15:40:00,24.72,24.74,24.69,24.71,85088.0,19.4234,19.4391,19.3998,19.4155,85088.0
2016-03-10 15:45:00,24.72,24.73,24.71,24.73,111098.0,19.4234,19.4312,19.4155,19.4312,111098.0
2016-03-10 15:50:00,24.73,24.76,24.71,24.76,69165.0,19.4312,19.4548,19.4155,19.4548,69165.0
2016-03-10 15:55:00,24.76,24.77,24.71,24.72,1319401.0,19.4548,19.4627,19.4155,19.4234,1319401.0
2016-03-11 09:30:00,25.0,25.1,24.99,25.09,180305.0,19.6434,19.722,19.6355,19.7141,180305.0
2016-03-11 09:35:00,25.09,25.13,25.08,25.13,275064.0,19.7141,19.7455,19.7062,19.7455,275064.0
2016-03-11 09:40:00,25.12,25.18,25.08,25.18,96628.0,19.7377,19.7848,19.7062,19.7848,96628.0
2016-03-11 09:45:00,25.18,25.2,25.16,25.19,66805.0,19.7848,19.8005,19.7691,19.7927,66805.0
2016-03-11 09:50:00,25.19,25.25,25.18,25.23,164863.0,19.7927,19.8398,19.7848,19.8241,164863.0
2016-03-11 09:55:00,25.23,25.25,25.2,25.25,349287.0,19.8241,19.8398,19.8005,19.8398,349287.0
2016-03-11 10:00:00,25.25,25.26,25.2,25.21,215097.0,19.8398,19.8477,19.8005,19.8084,215097.0
2016-03-11 10:05:00,25.21,25.22,25.17,25.17,93132.0,19.8084,19.8162,19.777,19.777,93132.0
2016-03-11 10:10:00,25.18,25.2,25.15,25.2,111422.0,19.7848,19.8005,19.7612,19.8005,111422.0
2016-03-11 10:15:00,25.2,25.24,25.19,25.24,39552.0,19.8005,19.832,19.7927,19.832,39552.0
2016-03-11 10:20:00,25.24,25.27,25.21,25.27,129405.0,19.832,19.8555,19.8084,19.8555,129405.0
2016-03-11 10:25:00,25.27,25.29,25.26,25.29,86619.0,19.8555,19.8712,19.8477,19.8712,86619.0
2016-03-11 10:30:00,25.29,25.38,25.29,25.37,122415.0,19.8712,19.942,19.8712,19.9341,122415.0
2016-03-11 10:35:00,25.38,25.38,25.3,25.33,125988.0,19.942,19.942,19.8791,19.9027,125988.0
2016-03-11 10:40:00,25.33,25.35,25.31,25.35,68901.0,19.9027,19.9184,19.887,19.9184,68901.0
2016-03-11 10:45:00,25.35,25.37,25.32,25.36,87062.0,19.9184,19.9341,19.8948,19.9262,87062.0
2016-03-11 10:50:00,25.35,25.36,25.27,25.34,133547.0,19.9184,19.9262,19.8555,19.9105,133547.0
2016-03-11 10:55:00,25.34,25.34,25.33,25.34,25735.0,19.9105,19.9105,19.9027,19.9105,25735.0
2016-03-11 11:00:00,25.33,25.35,25.31,25.33,90810.0,19.9027,19.9184,19.887,19.9027,90810.0
2016-03-11 11:05:00,25.33,25.35,25.32,25.35,43372.0,19.9027,19.9184,19.8948,19.9184,43372.0
2016-03-11 11:10:00,25.35,25.38,25.34,25.38,82004.0,19.9184,19.942,19.9105,19.942,82004.0
2016-03-11 11:15:00,25.37,25.38,25.33,25.36,85313.0,19.9341,19.942,19.9027,19.9262,85313.0
2016-03-11 11:20:00,25.36,25.36,25.32,25.32,65565.0,19.9262,19.9262,19.8948,19.8948,65565.0
2016-03-11 11:25:00,25.32,25.33,25.3,25.3,79700.0,19.8948,19.9027,19.8791,19.8791,79700.0
2016-03-11 11:30:00,25.3,25.31,25.27,25.3,99286.0,19.8791,19.887,19.8555,19.8791,99286.0
2016-03-11 11:35:00,25.3,25.34,25.3,25.34,49292.0,19.8791,19.9105,19.8791,19.9105,49292.0
2016-03-11 11:40:00,25.34,25.34,25.31,25.31,54269.0,19.9105,19.9105,19.887,19.887,54269.0
2016-03-11 11:45:00,25.32,25.33,25.31,25.33,51901.0,19.8948,19.9027,19.887,19.9027,51901.0
2016-03-11 11:50:00,25.33,25.33,25.29,25.3,169259.0,19.9027,19.9027,19.8712,19.8791,169259.0
2016-03-11 11:55:00,25.3,25.33,25.3,25.33,61781.0,19.8791,19.9027,19.8791,19.9027,61781.0
2016-03-11 12:00:00,25.33,25.34,25.31,25.32,68880.0,19.9027,19.9105,19.887,19.8948,68880.0
2016-03-11 12:05:00,25.32,25.32,25.29,25.3,42311.0,19.8948,19.8948,19.8712,19.8791,42311.0
2016-03-11 12:10:00,25.28,25.29,25.25,25.27,48072.0,19.8634,19.8712,19.8398,19.8555,48072.0
2016-03-11 12:15:00,25.27,25.3,25.26,25.3,35045.0,19.8555,19.8791,19.8477,19.8791,35045.0
2016-03-11 12:20:00,25.3,25.3,25.27,25.28,41893.0,19.8791,19.8791,19.8555,19.8634,41893.0
2016-03-11 12:25:00,25.28,25.3,25.28,25.29,45159.0,19.8634,19.8791,19.8634,19.8712,45159.0
2016-03-11 12:30:00,25.3,25.31,25.26,25.28,50819.0,19.8791,19.887,19.8477,19.8634,50819.0
2016-03-11 12:35:00,25.27,25.28,25.25,25.27,84799.0,19.8555,19.8634,19.8398,19.8555,84799.0
2016-03-11 12:40:00,25.27,25.27,25.25,25.27,95087.0,19.8555,19.8555,19.8398,19.8555,95087.0
2016-03-11 12:45:00,25.26,25.27,25.24,25.25,31796.0,19.8477,19.8555,19.832,19.8398,31796.0
2016-03-11 12:50:00,25.26,25.28,25.25,25.26,51342.0,19.8477,19.8634,19.8398,19.8477,51342.0
2016-03-11 12:55:00,25.27,25.27,25.24,25.25,22076.0,19.8555,19.8555,19.832,19.8398,22076.0
2016-03-11 13:00:00,25.25,25.25,25.21,25.25,112721.0,19.8398,19.8398,19.8084,19.8398,112721.0
2016-03-11 13:05:00,25.25,25.25,25.21,25.24,39990.0,19.8398,19.8398,19.8084,19.832,39990.0
2016-03-11 13:10:00,25.24,25.26,25.23,25.26,36672.0,19.832,19.8477,19.8241,19.8477,36672.0
2016-03-11 13:15:00,25.26,25.28,25.25,25.28,28236.0,19.8477,19.8634,19.8398,19.8634,28236.0
2016-03-11 13:20:00,25.28,25.3,25.28,25.29,37308.0,19.8634,19.8791,19.8634,19.8712,37308.0
2016-03-11 13:25:00,25.29,25.29,25.26,25.29,43309.0,19.8712,19.8712,19.8477,19.8712,43309.0
2016-03-11 13:30:00,25.29,25.31,25.28,25.31,41561.0,19.8712,19.887,19.8634,19.887,41561.0
2016-03-11 13:35:00,25.3,25.32,25.3,25.3,31965.0,19.8791,19.8948,19.8791,19.8791,31965.0
2016-03-11 13:40:00,25.31,25.31,25.29,25.3,106338.0,19.887,19.887,19.8712,19.8791,106338.0
2016-03-11 13:45:00,25.3,25.31,25.29,25.31,43628.0,19.8791,19.887,19.8712,19.887,43628.0
2016-03-11 13:50:00,25.31,25.33,25.3,25.33,136197.0,19.887,19.9027,19.8791,19.9027,136197.0
2016-03-11 13:55:00,25.33,25.33,25.29,25.32,127715.0,19.9027,19.9027,19.8712,19.8948,127715.0
2016-03-11 14:00:00,25.32,25.34,25.31,25.33,42798.0,19.8948,19.9105,19.887,19.9027,42798.0
2016-03-11 14:05:00,25.33,25.34,25.31,25.32,72239.0,19.9027,19.9105,19.887,19.8948,72239.0
2016-03-11 14:10:00,25.32,25.33,25.3,25.31,57200.0,19.8948,19.9027,19.8791,19.887,57200.0
2016-03-11 14:15:00,25.32,25.32,25.29,25.3,43579.0,19.8948,19.8948,19.8712,19.8791,43579.0
2016-03-11 14:20:00,25.31,25.32,25.3,25.32,25084.0,19.887,19.8948,19.8791,19.8948,25084.0
2016-03-11 14:25:00,25.32,25.32,25.29,25.29,39401.0,19.8948,19.8948,19.8712,19.8712,39401.0
2016-03-11 14:30:00,25.29,25.33,25.28,25.33,50356.0,19.8712,19.9027,19.8634,19.9027,50356.0
2016-03-11 14:35:00,25.33,25.33,25.3,25.3,50441.0,19.9027,19.9027,19.8791,19.8791,50441.0
2016-03-11 14:40:00,25.3,25.32,25.29,25.32,63378.0,19.8791,19.8948,19.8712,19.8948,63378.0
2016-03-11 14:45:00,25.32,25.33,25.31,25.32,38867.0,19.8948,19.9027,19.887,19.8948,38867.0
2016-03-11 14:50:00,25.32,25.33,25.31,25.33,45416.0,19.8948,19.9027,19.887,19.9027,45416.0
2016-03-11 14:55:00,25.33,25.33,25.31,25.31,55605.0,19.9027,19.9027,19.887,19.887,55605.0
2016-03-11 15:00:00,25.32,25.33,25.31,25.32,48368.0,19.8948,19.9027,19.887,19.8948,48368.0
2016-03-11 15:05:00,25.31,25.32,25.28,25.3,93137.0,19.887,19.8948,19.8634,19.8791,93137.0
2016-03-11 15:10:00,25.31,25.32,25.3,25.31,57878.0,19.887,19.8948,19.8791,19.887,57878.0
2016-03-11 15:15:00,25.3,25.31,25.28,25.3,59303.0,19.8791,19.887,19.8634,19.8791,59303.0
2016-03-11 15:20:00,25.3,25.32,25.29,25.31,65235.0,19.8791,19.8948,19.8712,19.887,65235.0
2016-03-11 15:25:00,25.31,25.31,25.29,25.29,49961.0,19.887,19.887,19.8712,19.8712,49961.0
2016-03-11 15:30:00,25.29,25.3,25.27,25.27,54428.0,19.8712,19.8791,19.8555,19.8555,54428.0
2016-03-11 15:35:00,25.27,25.3,25.27,25.29,89550.0,19.8555,19.8791,19.8555,19.8712,89550.0
2016-03-11 15:40:00,25.29,25.32,25.28,25.31,171969.0,19.8712,19.8948,19.8634,19.887,171969.0
2016-03-11 15:45:00,25.32,25.34,25.31,25.32,205609.0,19.8948,19.9105,19.887,19.8948,205609.0
2016-03-11 15:50:00,25.32,25.32,25.29,25.3,181074.0,19.8948,19.8948,19.8712,19.8791,181074.0
2016-03-11 15:55:00,25.3,25.37,25.3,25.35,704548.0,19.8791,19.9341,19.8791,19.9184,704548.0
2016-03-14 09:30:00,25.31,25.38,25.2,25.24,96321.0,19.887,19.942,19.8005,19.832,96321.0
2016-03-14 09:35:00,25.24,25.25,25.14,25.22,77190.0,19.832,19.8398,19.7534,19.8162,77190.0
2016-03-14 09:40:00,25.21,25.24,25.2,25.2,37822.0,19.8084,19.832,19.8005,19.8005,37822.0
2016-03-14 09:45:00,25.19,25.22,25.13,25.14,70836.0,19.7927,19.8162,19.7455,19.7534,70836.0
2016-03-14 09:50:00,25.14,25.16,25.1,25.16,109690.0,19.7534,19.7691,19.722,19.7691,109690.0
2016-03-14 09:55:00,25.16,25.19,25.15,25.19,32192.0,19.7691,19.7927,19.7612,19.7927,32192.0
2016-03-14 10:00:00,25.18,25.21,25.17,25.2,46396.0,19.7848,19.8084,19.777,19.8005,46396.0
2016-03-14 10:05:00,25.19,25.21,25.15,25.21,36566.0,19.7927,19.8084,19.7612,19.8084,36566.0
2016-03-14 10:10:00,25.21,25.23,25.19,25.22,35551.0,19.8084,19.8241,19.7927,19.8162,35551.0
2016-03-14 10:15:00,25.23,25.28,25.22,25.25,38443.0,19.8241,19.8634,19.8162,19.8398,38443.0
2016-03-14 10:20:00,25.24,25.26,25.23,25.25,19017.0,19.832,19.8477,19.8241,19.8398,19017.0
2016-03-14 10:25:00,25.25,25.29,25.24,25.28,30850.0,19.8398,19.8712,19.832,19.8634,30850.0
2016-03-14 10:30:00,25.28,25.3,25.25,25.26,40256.0,19.8634,19.8791,19.8398,19.8477,40256.0
2016-03-14 10:35:00,25.26,25.28,25.25,25.25,15907.0,19.8477,19.8634,19.8398,19.8398,15907.0
2016-03-14 10:40:00,25.26,25.29,25.24,25.28,26517.0,19.8477,19.8712,19.832,19.8634,26517.0
2016-03-14 10:45:00,25.28,25.32,25.28,25.3,54724.0,19.8634,19.8948,19.8634,19.8791,54724.0
2016-03-14 10:50:00,25.3,25.31,25.25,25.26,37452.0,19.8791,19.887,19.8398,19.8477,37452.0
2016-03-14 10:55:00,25.26,25.27,25.22,25.22,52626.0,19.8477,19.8555,19.8162,19.8162,52626.0
2016-03-14 11:00:00,25.22,25.23,25.18,25.19,72776.0,19.8162,19.8241,19.7848,19.7927,72776.0
2016-03-14 11:05:00,25.19,25.2,25.17,25.19,21598.0,19.7927,19.8005,19.777,19.7927,21598.0
2016-03-14 11:10:00,25.2,25.23,25.19,25.2,27482.0,19.8005,19.8241,19.7927,19.8005,27482.0
2016-03-14 11:15:00,25.21,25.22,25.19,25.2,28859.0,19.8084,19.8162,19.7927,19.8005,28859.0
2016-03-14 11:20:00,25.2,25.21,25.17,25.19,91762.0,19.8005,19.8084,19.777,19.7927,91762.0
2016-03-14 11:25:00,25.19,25.24,25.19,25.21,167455.0,19.7927,19.832,19.7927,19.8084,167455.0
2016-03-14 11:30:00,25.21,25.23,25.2,25.23,51753.0,19.8084,19.8241,19.8005,19.8241,51753.0
2016-03-14 11:35:00,25.22,25.26,25.2,25.26,69790.0,19.8162,19.8477,19.8005,19.8477,69790.0
2016-03-14 11:40:00,25.26,25.28,25.25,25.26,26305.0,19.8477,19.8634,19.8398,19.8477,26305.0
2016-03-14 11:45:00,25.26,25.26,25.23,25.25,24195.0,19.8477,19.8477,19.8241,19.8398,24195.0
2016-03-14 11:50:00,25.25,25.27,25.23,25.27,21487.0,19.8398,19.8555,19.8241,19.8555,21487.0
2016-03-14 11:55:00,25.26,25.26,25.21,25.22,24215.0,19.8477,19.8477,19.8084,19.8162,24215.0
2016-03-14 12:00:00,25.23,25.23,25.2,25.21,22301.0,19.8241,19.8241,19.8005,19.8084,22301.0
2016-03-14 12:05:00,25.21,25.23,25.2,25.22,11663.0,19.8084,19.8241,19.8005,19.8162,11663.0
2016-03-14 12:10:00,25.23,25.24,25.22,25.23,18709.0,19.8241,19.832,19.8162,19.8241,18709.0
2016-03-14 12:15:00,25.23,25.27,25.22,25.26,18553.0,19.8241,19.8555,19.8162,19.8477,18553.0
2016-03-14 12:20:00,25.27,25.28,25.26,25.27,10686.0,19.8555,19.8634,19.8477,19.8555,10686.0
2016-03-14 12:25:00,25.28,25.3,25.26,25.27,28131.0,19.8634,19.8791,19.8477,19.8555,28131.0
2016-03-14 12:30:00,25.26,25.28,25.26,25.26,16841.0,19.8477,19.8634,19.8477,19.8477,16841.0
2016-03-14 12:35:00,25.27,25.27,25.23,25.24,68621.0,19.8555,19.8555,19.8241,19.832,68621.0
2016-03-14 12:40:00,25.23,25.24,25.21,25.23,44909.0,19.8241,19.832,19.8084,19.8241,44909.0
2016-03-14 12:45:00,25.23,25.24,25.21,25.22,32152.0,19.8241,19.832,19.8084,19.8162,32152.0
2016-03-14 12:50:00,25.23,25.25,25.22,25.24,22799.0,19.8241,19.8398,19.8162,19.832,22799.0
2016-03-14 12:55:00,25.25,25.26,25.23,25.23,28550.0,19.8398,19.8477,19.8241,19.8241,28550.0
2016-03-14 13:00:00,25.23,25.25,25.21,25.21,20694.0,19.8241,19.8398,19.8084,19.8084,20694.0
2016-03-14 13:05:00,25.21,25.22,25.19,25.21,41440.0,19.8084,19.8162,19.7927,19.8084,41440.0
2016-03-14 13:10:00,25.21,25.21,25.18,25.19,23670.0,19.8084,19.8084,19.7848,19.7927,23670.0
2016-03-14 13:15:00,25.19,25.21,25.18,25.21,23112.0,19.7927,19.8084,19.7848,19.8084,23112.0
2016-03-14 13:20:00,25.21,25.21,25.19,25.2,21249.0,19.8084,19.8084,19.7927,19.8005,21249.0
2016-03-14 13:25:00,25.2,25.2,25.18,25.19,25530.0,19.8005,19.8005,19.7848,19.7927,25530.0
2016-03-14 13:30:00,25.19,25.2,25.18,25.2,26621.0,19.7927,19.8005,19.7848,19.8005,26621.0
2016-03-14 13:35:00,25.2,25.22,25.19,25.21,23709.0,19.8005,19.8162,19.7927,19.8084,23709.0
2016-03-14 13:40:00,25.21,25.24,25.21,25.23,33369.0,19.8084,19.832,19.8084,19.8241,33369.0
2016-03-14 13:45:00,25.23,25.23,25.2,25.2,23965.0,19.8241,19.8241,19.8005,19.8005,23965.0
2016-03-14 13:50:00,25.2,25.22,25.2,25.21,21873.0,19.8005,19.8162,19.8005,19.8084,21873.0
2016-03-14 13:55:00,25.2,25.21,25.19,25.2,25293.0,19.8005,19.8084,19.7927,19.8005,25293.0
2016-03-14 14:00:00,25.2,25.2,25.18,25.18,20018.0,19.8005,19.8005,19.7848,19.7848,20018.0
2016-03-14 14:05:00,25.18,25.19,25.17,25.18,19297.0,19.7848,19.7927,19.777,19.7848,19297.0
2016-03-14 14:10:00,25.18,25.19,25.17,25.19,13649.0,19.7848,19.7927,19.777,19.7927,13649.0
2016-03-14 14:15:00,25.18,25.21,25.17,25.21,53285.0,19.7848,19.8084,19.777,19.8084,53285.0
2016-03-14 14:20:00,25.2,25.22,25.19,25.21,36356.0,19.8005,19.8162,19.7927,19.8084,36356.0
2016-03-14 14:25:00,25.21,25.22,25.2,25.22,22032.0,19.8084,19.8162,19.8005,19.8162,22032.0
2016-03-14 14:30:00,25.21,25.23,25.21,25.23,56775.0,19.8084,19.8241,19.8084,19.8241,56775.0
2016-03-14 14:35:00,25.23,25.26,25.23,25.25,35285.0,19.8241,19.8477,19.8241,19.8398,35285.0
2016-03-14 14:40:00,25.25,25.27,25.24,25.24,34793.0,19.8398,19.8555,19.832,19.832,34793.0
2016-03-14 14:45:00,25.24,25.26,25.23,25.25,24933.0,19.832,19.8477,19.8241,19.8398,24933.0
2016-03-14 14:50:00,25.25,25.26,25.24,25.26,25000.0,19.8398,19.8477,19.832,19.8477,25000.0
2016-03-14 14:55:00,25.26,25.27,25.24,25.27,41356.0,19.8477,19.8555,19.832,19.8555,41356.0
2016-03-14 15:00:00,25.27,25.27,25.24,25.26,28565.0,19.8555,19.8555,19.832,19.8477,28565.0
2016-03-14 15:05:00,25.26,25.27,25.25,25.26,34436.0,19.8477,19.8555,19.8398,19.8477,34436.0
2016-03-14 15:10:00,25.26,25.29,25.25,25.26,77638.0,19.8477,19.8712,19.8398,19.8477,77638.0
2016-03-14 15:15:00,25.26,25.27,25.23,25.23,39174.0,19.8477,19.8555,19.8241,19.8241,39174.0
2016-03-14 15:20:00,25.23,25.25,25.23,25.24,34623.0,19.8241,19.8398,19.8241,19.832,34623.0
2016-03-14 15:25:00,25.24,25.29,25.24,25.28,52937.0,19.832,19.8712,19.832,19.8634,52937.0
2016-03-14 15:30:00,25.28,25.28,25.25,25.26,42831.0,19.8634,19.8634,19.8398,19.8477,42831.0
2016-03-14 15:35:00,25.26,25.27,25.25,25.26,59435.0,19.8477,19.8555,19.8398,19.8477,59435.0
2016-03-14 15:40:00,25.27,25.29,25.26,25.28,52710.0,19.8555,19.8712,19.8477,19.8634,52710.0
2016-03-14 15:45:00,25.28,25.29,25.26,25.29,69284.0,19.8634,19.8712,19.8477,19.8712,69284.0
2016-03-14 15:50:00,25.28,25.29,25.25,25.27,135730.0,19.8634,19.8712,19.8398,19.8555,135730.0
2016-03-14 15:55:00,25.27,25.27,25.21,25.23,574811.0,19.8555,19.8555,19.8084,19.8241,574811.0
2016-03-15 09:30:00,24.9,25.04,24.9,24.99,231797.0,19.5648,19.6748,19.5648,19.6355,231797.0
2016-03-15 09:35:00,25.0,25.19,24.99,25.14,527627.0,19.6434,19.7927,19.6355,19.7534,527627.0
2016-03-15 09:40:00,25.14,25.15,25.09,25.14,178558.0,19.7534,19.7612,19.7141,19.7534,178558.0
2016-03-15 09:45:00,25.15,25.19,25.14,25.17,223801.0,19.7612,19.7927,19.7534,19.777,223801.0
2016-03-15 09:50:00,25.18,25.19,25.14,25.16,236195.0,19.7848,19.7927,19.7534,19.7691,236195.0
2016-03-15 09:55:00,25.17,25.2,25.1,25.1,258759.0,19.777,19.8005,19.722,19.722,258759.0
2016-03-15 10:00:00,25.1,25.11,25.06,25.06,81272.0,19.722,19.7298,19.6905,19.6905,81272.0
2016-03-15 10:05:00,25.06,25.07,25.01,25.02,76654.0,19.6905,19.6984,19.6512,19.6591,76654.0
2016-03-15 10:10:00,25.03,25.05,25.01,25.04,175197.0,19.667,19.6827,19.6512,19.6748,175197.0
2016-03-15 10:15:00,25.04,25.08,25.03,25.04,80105.0,19.6748,19.7062,19.667,19.6748,80105.0
2016-03-15 10:20:00,25.03,25.05,25.0,25.02,63590.0,19.667,19.6827,19.6434,19.6591,63590.0
2016-03-15 10:25:00,25.03,25.08,25.0,25.08,79330.0,19.667,19.7062,19.6434,19.7062,79330.0
2016-03-15 10:30:00,25.08,25.09,25.05,25.07,68401.0,19.7062,19.7141,19.6827,19.6984,68401.0
2016-03-15 10:35:00,25.06,25.07,25.06,25.07,39162.0,19.6905,19.6984,19.6905,19.6984,39162.0
2016-03-15 10:40:00,25.07,25.07,25.03,25.04,96518.0,19.6984,19.6984,19.667,19.6748,96518.0
2016-03-15 10:45:00,25.04,25.06,25.03,25.03,105575.0,19.6748,19.6905,19.667,19.667,105575.0
2016-03-15 10:50:00,25.04,25.04,24.95,24.96,155916.0,19.6748,19.6748,19.6041,19.6119,155916.0
2016-03-15 10:55:00,24.95,24.96,24.91,24.92,96615.0,19.6041,19.6119,19.5727,19.5805,96615.0
2016-03-15 11:00:00,24.92,24.92,24.87,24.87,77338.0,19.5805,19.5805,19.5412,19.5412,77338.0
2016-03-15 11:05:00,24.87,24.88,24.83,24.86,121345.0,19.5412,19.5491,19.5098,19.5334,121345.0
2016-03-15 11:10:00,24.86,24.87,24.81,24.83,193163.0,19.5334,19.5412,19.4941,19.5098,193163.0
2016-03-15 11:15:00,24.83,24.84,24.79,24.8,82651.0,19.5098,19.5177,19.4784,19.4862,82651.0
2016-03-15 11:20:00,24.8,24.85,24.79,24.83,120047.0,19.4862,19.5255,19.4784,19.5098,120047.0
2016-03-15 11:25:00,24.82,24.84,24.8,24.8,50099.0,19.5019,19.5177,19.4862,19.4862,50099.0
2016-03-15 11:30:00,24.8,24.82,24.78,24.78,82156.0,19.4862,19.5019,19.4705,19.4705,82156.0
2016-03-15 11:35:00,24.79,24.81,24.77,24.8,66644.0,19.4784,19.4941,19.4627,19.4862,66644.0
2016-03-15 11:40:00,24.8,24.81,24.77,24.8,70073.0,19.4862,19.4941,19.4627,19.4862,70073.0
2016-03-15 11:45:00,24.8,24.82,24.79,24.8,52144.0,19.4862,19.5019,19.4784,19.4862,52144.0
2016-03-15 11:50:00,24.8,24.83,24.8,24.82,50249.0,19.4862,19.5098,19.4862,19.5019,50249.0
2016-03-15 11:55:00,24.81,24.82,24.79,24.79,28467.0,19.4941,19.5019,19.4784,19.4784,28467.0
2016-03-15 12:00:00,24.79,24.82,24.79,24.81,63509.0,19.4784,19.5019,19.4784,19.4941,63509.0
2016-03-15 12:05:00,24.8,24.81,24.79,24.8,42166.0,19.4862,19.4941,19.4784,19.4862,42166.0
2016-03-15 12:10:00,24.8,24.82,24.79,24.79,57870.0,19.4862,19.5019,19.4784,19.4784,57870.0
2016-03-15 12:15:00,24.8,24.8,24.79,24.8,8321.0,19.4862,19.4862,19.4784,19.4862,8321.0
2016-03-15 12:20:00,24.8,24.8,24.79,24.79,14544.0,19.4862,19.4862,19.4784,19.4784,14544.0
2016-03-15 12:25:00,24.8,24.81,24.79,24.79,57971.0,19.4862,19.4941,19.4784,19.4784,57971.0
2016-03-15 12:30:00,24.8,24.8,24.77,24.79,67291.0,19.4862,19.4862,19.4627,19.4784,67291.0
2016-03-15 12:35:00,24.79,24.79,24.75,24.76,50445.0,19.4784,19.4784,19.4469,19.4548,50445.0
2016-03-15 12:40:00,24.76,24.78,24.73,24.76,137844.0,19.4548,19.4705,19.4312,19.4548,137844.0
2016-03-15 12:45:00,24.78,24.8,24.77,24.78,28689.0,19.4705,19.4862,19.4627,19.4705,28689.0
2016-03-15 12:50:00,24.78,24.81,24.78,24.8,52129.0,19.4705,19.4941,19.4705,19.4862,52129.0
2016-03-15 12:55:00,24.8,24.81,24.8,24.8,51027.0,19.4862,19.4941,19.4862,19.4862,51027.0
2016-03-15 13:00:00,24.8,24.82,24.79,24.8,81145.0,19.4862,19.5019,19.4784,19.4862,81145.0
2016-03-15 13:05:00,24.79,24.81,24.79,24.81,48074.0,19.4784,19.4941,19.4784,19.4941,48074.0
2016-03-15 13:10:00,24.81,24.83,24.8,24.81,61502.0,19.4941,19.5098,19.4862,19.4941,61502.0
2016-03-15 13:15:00,24.8,24.82,24.8,24.82,46947.0,19.4862,19.5019,19.4862,19.5019,46947.0
2016-03-15 13:20:00,24.82,24.83,24.81,24.82,33872.0,19.5019,19.5098,19.4941,19.5019,33872.0
2016-03-15 13:25:00,24.82,24.83,24.81,24.82,52236.0,19.5019,19.5098,19.4941,19.5019,52236.0
2016-03-15 13:30:00,24.82,24.85,24.81,24.85,156738.0,19.5019,19.5255,19.4941,19.5255,156738.0
2016-03-15 13:35:00,24.85,24.85,24.84,24.85,60906.0,19.5255,19.5255,19.5177,19.5255,60906.0
2016-03-15 13:40:00,24.84,24.85,24.84,24.84,16359.0,19.5177,19.5255,19.5177,19.5177,16359.0
2016-03-15 13:45:00,24.85,24.85,24.81,24.83,69726.0,19.5255,19.5255,19.4941,19.5098,69726.0
2016-03-15 13:50:00,24.82,24.84,24.82,24.83,63787.0,19.5019,19.5177,19.5019,19.5098,63787.0
2016-03-15 13:55:00,24.82,24.84,24.82,24.84,190726.0,19.5019,19.5177,19.5019,19.5177,190726.0
2016-03-15 14:00:00,24.84,24.84,24.82,24.82,32391.0,19.5177,19.5177,19.5019,19.5019,32391.0
2016-03-15 14:05:00,24.83,24.83,24.82,24.83,16399.0,19.5098,19.5098,19.5019,19.5098,16399.0
2016-03-15 14:10:00,24.83,24.83,24.82,24.83,42285.0,19.5098,19.5098,19.5019,19.5098,42285.0
2016-03-15 14:15:00,24.83,24.84,24.79,24.8,92746.0,19.5098,19.5177,19.4784,19.4862,92746.0
2016-03-15 14:20:00,24.79,24.82,24.79,24.81,71914.0,19.4784,19.5019,19.4784,19.4941,71914.0
2016-03-15 14:25:00,24.81,24.84,24.8,24.83,136758.0,19.4941,19.5177,19.4862,19.5098,136758.0
2016-03-15 14:30:00,24.83,24.84,24.81,24.82,53546.0,19.5098,19.5177,19.4941,19.5019,53546.0
2016-03-15 14:35:00,24.83,24.84,24.82,24.83,96759.0,19.5098,19.5177,19.5019,19.5098,96759.0
2016-03-15 14:40:00,24.82,24.83,24.82,24.82,10209.0,19.5019,19.5098,19.5019,19.5019,10209.0
2016-03-15 14:45:00,24.82,24.83,24.79,24.79,87653.0,19.5019,19.5098,19.4784,19.4784,87653.0
2016-03-15 14:50:00,24.8,24.82,24.79,24.8,92445.0,19.4862,19.5019,19.4784,19.4862,92445.0
2016-03-15 14:55:00,24.8,24.82,24.79,24.81,72847.0,19.4862,19.5019,19.4784,19.4941,72847.0
2016-03-15 15:00:00,24.81,24.84,24.8,24.81,91300.0,19.4941,19.5177,19.4862,19.4941,91300.0
2016-03-15 15:05:00,24.82,24.84,24.8,24.8,127129.0,19.5019,19.5177,19.4862,19.4862,127129.0
2016-03-15 15:10:00,24.8,24.82,24.8,24.82,77490.0,19.4862,19.5019,19.4862,19.5019,77490.0
2016-03-15 15:15:00,24.82,24.82,24.81,24.82,37665.0,19.5019,19.5019,19.4941,19.5019,37665.0
2016-03-15 15:20:00,24.82,24.83,24.81,24.83,141003.0,19.5019,19.5098,19.4941,19.5098,141003.0
2016-03-15 15:25:00,24.83,24.83,24.81,24.82,103592.0,19.5098,19.5098,19.4941,19.5019,103592.0
2016-03-15 15:30:00,24.82,24.83,24.81,24.82,78040.0,19.5019,19.5098,19.4941,19.5019,78040.0
2016-03-15 15:35:00,24.82,24.84,24.81,24.84,134331.0,19.5019,19.5177,19.4941,19.5177,134331.0
2016-03-15 15:40:00,24.84,24.87,24.83,24.87,304739.0,19.5177,19.5412,19.5098,19.5412,304739.0
2016-03-15 15:45:00,24.86,24.88,24.85,24.87,367693.0,19.5334,19.5491,19.5255,19.5412,367693.0
2016-03-15 15:50:00,24.87,24.89,24.85,24.89,345491.0,19.5412,19.5569,19.5255,19.5569,345491.0
2016-03-15 15:55:00,24.89,24.89,24.87,24.87,472774.0,19.5569,19.5569,19.5412,19.5412,472774.0
2016-03-16 09:30:00,24.76,24.98,24.72,24.94,227096.0,19.4548,19.6277,19.4234,19.5962,227096.0
2016-03-16 09:35:00,24.94,24.96,24.9,24.94,73126.0,19.5962,19.6119,19.5648,19.5962,73126.0
2016-03-16 09:40:00,24.94,24.97,24.92,24.95,36947.0,19.5962,19.6198,19.5805,19.6041,36947.0
2016-03-16 09:45:00,24.95,24.99,24.94,24.98,80683.0,19.6041,19.6355,19.5962,19.6277,80683.0
2016-03-16 09:50:00,24.98,25.02,24.98,24.98,45145.0,19.6277,19.6591,19.6277,19.6277,45145.0
2016-03-16 09:55:00,24.98,24.99,24.96,24.97,50632.0,19.6277,19.6355,19.6119,19.6198,50632.0
2016-03-16 10:00:00,24.97,25.0,24.96,25.0,24729.0,19.6198,19.6434,19.6119,19.6434,24729.0
2016-03-16 10:05:00,25.0,25.04,24.99,25.01,82665.0,19.6434,19.6748,19.6355,19.6512,82665.0
2016-03-16 10:10:00,25.02,25.02,24.99,25.0,24392.0,19.6591,19.6591,19.6355,19.6434,24392.0
2016-03-16 10:15:00,25.0,25.03,25.0,25.02,39808.0,19.6434,19.667,19.6434,19.6591,39808.0
2016-03-16 10:20:00,25.02,25.02,24.96,24.96,30242.0,19.6591,19.6591,19.6119,19.6119,30242.0
2016-03-16 10:25:00,24.95,24.96,24.92,24.92,22422.0,19.6041,19.6119,19.5805,19.5805,22422.0
2016-03-16 10:30:00,24.93,24.95,24.91,24.93,34638.0,19.5884,19.6041,19.5727,19.5884,34638.0
2016-03-16 10:35:00,24.92,24.98,24.92,24.97,102393.0,19.5805,19.6277,19.5805,19.6198,102393.0
2016-03-16 10:40:00,24.96,25.01,24.96,25.01,58635.0,19.6119,19.6512,19.6119,19.6512,58635.0
2016-03-16 10:45:00,25.01,25.01,24.98,24.99,105884.0,19.6512,19.6512,19.6277,19.6355,105884.0
2016-03-16 10:50:00,24.98,24.99,24.94,24.95,23260.0,19.6277,19.6355,19.5962,19.6041,23260.0
2016-03-16 10:55:00,24.95,24.96,24.9,24.9,48703.0,19.6041,19.6119,19.5648,19.5648,48703.0
2016-03-16 11:00:00,24.9,24.91,24.85,24.86,45917.0,19.5648,19.5727,19.5255,19.5334,45917.0
2016-03-16 11:05:00,24.86,24.91,24.86,24.89,20800.0,19.5334,19.5727,19.5334,19.5569,20800.0
2016-03-16 11:10:00,24.89,24.9,24.87,24.89,102231.0,19.5569,19.5648,19.5412,19.5569,102231.0
2016-03-16 11:15:00,24.89,24.98,24.88,24.97,47919.0,19.5569,19.6277,19.5491,19.6198,47919.0
2016-03-16 11:20:00,24.97,25.04,24.96,25.03,60920.0,19.6198,19.6748,19.6119,19.667,60920.0
2016-03-16 11:25:00,25.03,25.05,25.01,25.05,24163.0,19.667,19.6827,19.6512,19.6827,24163.0
2016-03-16 11:30:00,25.05,25.07,25.05,25.06,15817.0,19.6827,19.6984,19.6827,19.6905,15817.0
2016-03-16 11:35:00,25.06,25.1,25.04,25.1,87382.0,19.6905,19.722,19.6748,19.722,87382.0
2016-03-16 11:40:00,25.1,25.11,25.09,25.1,17033.0,19.722,19.7298,19.7141,19.722,17033.0
2016-03-16 11:45:00,25.1,25.17,25.09,25.16,106983.0,19.722,19.777,19.7141,19.7691,106983.0
2016-03-16 11:50:00,25.15,25.18,25.15,25.17,18988.0,19.7612,19.7848,19.7612,19.777,18988.0
2016-03-16 11:55:00,25.17,25.17,25.15,25.16,8996.0,19.777,19.777,19.7612,19.7691,8996.0
2016-03-16 12:00:00,25.16,25.18,25.15,25.18,37487.0,19.7691,19.7848,19.7612,19.7848,37487.0
2016-03-16 12:05:00,25.17,25.2,25.17,25.2,44192.0,19.777,19.8005,19.777,19.8005,44192.0
2016-03-16 12:10:00,25.2,25.24,25.19,25.24,58787.0,19.8005,19.832,19.7927,19.832,58787.0
2016-03-16 12:15:00,25.23,25.27,25.23,25.27,83145.0,19.8241,19.8555,19.8241,19.8555,83145.0
2016-03-16 12:20:00,25.27,25.3,25.26,25.3,69830.0,19.8555,19.8791,19.8477,19.8791,69830.0
2016-03-16 12:25:00,25.29,25.31,25.26,25.27,120627.0,19.8712,19.887,19.8477,19.8555,120627.0
2016-03-16 12:30:00,25.27,25.28,25.25,25.28,76672.0,19.8555,19.8634,19.8398,19.8634,76672.0
2016-03-16 12:35:00,25.27,25.29,25.26,25.29,62491.0,19.8555,19.8712,19.8477,19.8712,62491.0
2016-03-16 12:40:00,25.28,25.29,25.25,25.26,43476.0,19.8634,19.8712,19.8398,19.8477,43476.0
2016-03-16 12:45:00,25.26,25.26,25.23,25.25,67880.0,19.8477,19.8477,19.8241,19.8398,67880.0
2016-03-16 12:50:00,25.24,25.26,25.23,25.26,36675.0,19.832,19.8477,19.8241,19.8477,36675.0
2016-03-16 12:55:00,25.26,25.28,25.25,25.26,45083.0,19.8477,19.8634,19.8398,19.8477,45083.0
2016-03-16 13:00:00,25.25,25.28,25.24,25.27,79589.0,19.8398,19.8634,19.832,19.8555,79589.0
2016-03-16 13:05:00,25.27,25.31,25.26,25.3,83538.0,19.8555,19.887,19.8477,19.8791,83538.0
2016-03-16 13:10:00,25.29,25.3,25.26,25.27,75506.0,19.8712,19.8791,19.8477,19.8555,75506.0
2016-03-16 13:15:00,25.26,25.28,25.22,25.27,111548.0,19.8477,19.8634,19.8162,19.8555,111548.0
2016-03-16 13:20:00,25.27,25.3,25.26,25.3,79232.0,19.8555,19.8791,19.8477,19.8791,79232.0
2016-03-16 13:25:00,25.3,25.38,25.29,25.38,373080.0,19.8791,19.942,19.8712,19.942,373080.0
2016-03-16 13:30:00,25.38,25.38,25.33,25.37,174296.0,19.942,19.942,19.9027,19.9341,174296.0
2016-03-16 13:35:00,25.36,25.37,25.34,25.37,84830.0,19.9262,19.9341,19.9105,19.9341,84830.0
2016-03-16 13:40:00,25.37,25.38,25.36,25.38,233994.0,19.9341,19.942,19.9262,19.942,233994.0
2016-03-16 13:45:00,25.37,25.39,25.35,25.38,664899.0,19.9341,19.9498,19.9184,19.942,664899.0
2016-03-16 13:50:00,25.38,25.42,25.36,25.38,237181.0,19.942,19.9734,19.9262,19.942,237181.0
2016-03-16 13:55:00,25.38,25.45,25.37,25.43,254934.0,19.942,19.997,19.9341,19.9812,254934.0
2016-03-16 14:00:00,25.44,25.6,25.44,25.55,197007.0,19.9891,20.1148,19.9891,20.0755,197007.0
2016-03-16 14:05:00,25.56,25.59,25.52,25.53,184560.0,20.0834,20.107,20.052,20.0598,184560.0
2016-03-16 14:10:00,25.53,25.54,25.49,25.51,142145.0,20.0598,20.0677,20.0284,20.0441,142145.0
2016-03-16 14:15:00,25.51,25.54,25.5,25.52,93396.0,20.0441,20.0677,20.0362,20.052,93396.0
2016-03-16 14:20:00,25.52,25.58,25.5,25.58,145167.0,20.052,20.0991,20.0362,20.0991,145167.0
2016-03-16 14:25:00,25.58,25.61,25.57,25.61,195562.0,20.0991,20.1227,20.0912,20.1227,195562.0
2016-03-16 14:30:00,25.61,25.65,25.49,25.51,211526.0,20.1227,20.1541,20.0284,20.0441,211526.0
2016-03-16 14:35:00,25.51,25.59,25.5,25.59,172559.0,20.0441,20.107,20.0362,20.107,172559.0
2016-03-16 14:40:00,25.59,25.64,25.58,25.59,147892.0,20.107,20.1462,20.0991,20.107,147892.0
2016-03-16 14:45:00,25.6,25.62,25.58,25.62,194898.0,20.1148,20.1305,20.0991,20.1305,194898.0
2016-03-16 14:50:00,25.62,25.64,25.59,25.64,140202.0,20.1305,20.1462,20.107,20.1462,140202.0
2016-03-16 14:55:00,25.63,25.64,25.59,25.6,137840.0,20.1384,20.1462,20.107,20.1148,137840.0
2016-03-16 15:00:00,25.59,25.65,25.59,25.64,147889.0,20.107,20.1541,20.107,20.1462,147889.0
2016-03-16 15:05:00,25.64,25.69,25.64,25.69,100040.0,20.1462,20.1855,20.1462,20.1855,100040.0
2016-03-16 15:10:00,25.69,25.71,25.66,25.69,145758.0,20.1855,20.2013,20.162,20.1855,145758.0
2016-03-16 15:15:00,25.69,25.75,25.68,25.71,162916.0,20.1855,20.2327,20.1777,20.2013,162916.0
2016-03-16 15:20:00,25.71,25.72,25.65,25.7,104883.0,20.2013,20.2091,20.1541,20.1934,104883.0
2016-03-16 15:25:00,25.69,25.71,25.68,25.7,91360.0,20.1855,20.2013,20.1777,20.1934,91360.0
2016-03-16 15:30:00,25.71,25.71,25.69,25.71,113062.0,20.2013,20.2013,20.1855,20.2013,113062.0
2016-03-16 15:35:00,25.71,25.75,25.69,25.75,412250.0,20.2013,20.2327,20.1855,20.2327,412250.0
2016-03-16 15:40:00,25.75,25.79,25.73,25.79,353126.0,20.2327,20.2641,20.217,20.2641,353126.0
2016-03-16 15:45:00,25.79,25.8,25.76,25.79,506025.0,20.2641,20.272,20.2405,20.2641,506025.0
2016-03-16 15:50:00,25.79,25.8,25.76,25.77,751493.0,20.2641,20.272,20.2405,20.2484,751493.0
2016-03-16 15:55:00,25.77,25.78,25.73,25.78,579680.0,20.2484,20.2563,20.217,20.2563,579680.0
2016-03-17 09:30:00,25.74,25.85,25.7,25.8,231725.0,20.2248,20.3113,20.1934,20.272,231725.0
2016-03-17 09:35:00,25.8,25.82,25.75,25.77,253948.0,20.272,20.2877,20.2327,20.2484,253948.0
2016-03-17 09:40:00,25.77,25.77,25.68,25.69,136201.0,20.2484,20.2484,20.1777,20.1855,136201.0
2016-03-17 09:45:00,25.68,25.68,25.63,25.67,88718.0,20.1777,20.1777,20.1384,20.1698,88718.0
2016-03-17 09:50:00,25.66,25.71,25.66,25.71,82699.0,20.162,20.2013,20.162,20.2013,82699.0
2016-03-17 09:55:00,25.7,25.71,25.67,25.68,48880.0,20.1934,20.2013,20.1698,20.1777,48880.0
2016-03-17 10:00:00,25.68,25.69,25.65,25.68,76066.0,20.1777,20.1855,20.1541,20.1777,76066.0
2016-03-17 10:05:00,25.69,25.69,25.67,25.68,27623.0,20.1855,20.1855,20.1698,20.1777,27623.0
2016-03-17 10:10:00,25.68,25.69,25.66,25.68,51922.0,20.1777,20.1855,20.162,20.1777,51922.0
2016-03-17 10:15:00,25.69,25.69,25.67,25.69,33843.0,20.1855,20.1855,20.1698,20.1855,33843.0
2016-03-17 10:20:00,25.69,25.69,25.66,25.67,35109.0,20.1855,20.1855,20.162,20.1698,35109.0
2016-03-17 10:25:00,25.66,25.68,25.64,25.66,92100.0,20.162,20.1777,20.1462,20.162,92100.0
2016-03-17 10:30:00,25.66,25.67,25.62,25.63,44319.0,20.162,20.1698,20.1305,20.1384,44319.0
2016-03-17 10:35:00,25.64,25.67,25.63,25.67,38866.0,20.1462,20.1698,20.1384,20.1698,38866.0
2016-03-17 10:40:00,25.67,25.68,25.66,25.67,56649.0,20.1698,20.1777,20.162,20.1698,56649.0
2016-03-17 10:45:00,25.67,25.69,25.66,25.68,148322.0,20.1698,20.1855,20.162,20.1777,148322.0
2016-03-17 10:50:00,25.68,25.68,25.67,25.67,48048.0,20.1777,20.1777,20.1698,20.1698,48048.0
2016-03-17 10:55:00,25.67,25.67,25.64,25.67,74531.0,20.1698,20.1698,20.1462,20.1698,74531.0
2016-03-17 11:00:00,25.67,25.71,25.67,25.71,82845.0,20.1698,20.2013,20.1698,20.2013,82845.0
2016-03-17 11:05:00,25.7,25.71,25.67,25.7,76208.0,20.1934,20.2013,20.1698,20.1934,76208.0
2016-03-17 11:10:00,25.71,25.71,25.65,25.66,82265.0,20.2013,20.2013,20.1541,20.162,82265.0
2016-03-17 11:15:00,25.66,25.68,25.64,25.64,65842.0,20.162,20.1777,20.1462,20.1462,65842.0
2016-03-17 11:20:00,25.64,25.66,25.62,25.65,74168.0,20.1462,20.162,20.1305,20.1541,74168.0
2016-03-17 11:25:00,25.66,25.73,25.64,25.73,56293.0,20.162,20.217,20.1462,20.217,56293.0
2016-03-17 11:30:00,25.73,25.75,25.71,25.73,32319.0,20.217,20.2327,20.2013,20.217,32319.0
2016-03-17 11:35:00,25.73,25.77,25.72,25.75,74103.0,20.217,20.2484,20.2091,20.2327,74103.0
2016-03-17 11:40:00,25.75,25.75,25.72,25.72,33592.0,20.2327,20.2327,20.2091,20.2091,33592.0
2016-03-17 11:45:00,25.73,25.75,25.72,25.73,68864.0,20.217,20.2327,20.2091,20.217,68864.0
2016-03-17 11:50:00,25.73,25.81,25.73,25.8,74200.0,20.217,20.2798,20.217,20.272,74200.0
2016-03-17 11:55:00,25.81,25.83,25.79,25.81,120707.0,20.2798,20.2955,20.2641,20.2798,120707.0
2016-03-17 12:00:00,25.81,25.81,25.78,25.78,31520.0,20.2798,20.2798,20.2563,20.2563,31520.0
2016-03-17 12:05:00,25.78,25.79,25.76,25.77,22934.0,20.2563,20.2641,20.2405,20.2484,22934.0
2016-03-17 12:10:00,25.77,25.77,25.74,25.74,27194.0,20.2484,20.2484,20.2248,20.2248,27194.0
2016-03-17 12:15:00,25.75,25.77,25.73,25.77,84929.0,20.2327,20.2484,20.217,20.2484,84929.0
2016-03-17 12:20:00,25.78,25.78,25.75,25.78,23499.0,20.2563,20.2563,20.2327,20.2563,23499.0
2016-03-17 12:25:00,25.77,25.83,25.77,25.82,28286.0,20.2484,20.2955,20.2484,20.2877,28286.0
2016-03-17 12:30:00,25.82,25.83,25.81,25.82,44227.0,20.2877,20.2955,20.2798,20.2877,44227.0
2016-03-17 12:35:00,25.82,25.84,25.81,25.81,63294.0,20.2877,20.3034,20.2798,20.2798,63294.0
2016-03-17 12:40:00,25.81,25.81,25.79,25.8,38421.0,20.2798,20.2798,20.2641,20.272,38421.0
2016-03-17 12:45:00,25.8,25.8,25.78,25.78,29818.0,20.272,20.272,20.2563,20.2563,29818.0
2016-03-17 12:50:00,25.79,25.8,25.78,25.79,22476.0,20.2641,20.272,20.2563,20.2641,22476.0
2016-03-17 12:55:00,25.79,25.8,25.78,25.78,38227.0,20.2641,20.272,20.2563,20.2563,38227.0
2016-03-17 13:00:00,25.78,25.8,25.78,25.79,26371.0,20.2563,20.272,20.2563,20.2641,26371.0
2016-03-17 13:05:00,25.78,25.8,25.78,25.79,25330.0,20.2563,20.272,20.2563,20.2641,25330.0
2016-03-17 13:10:00,25.79,25.79,25.75,25.75,42388.0,20.2641,20.2641,20.2327,20.2327,42388.0
2016-03-17 13:15:00,25.76,25.76,25.74,25.76,38988.0,20.2405,20.2405,20.2248,20.2405,38988.0
2016-03-17 13:20:00,25.75,25.78,25.75,25.78,25974.0,20.2327,20.2563,20.2327,20.2563,25974.0
2016-03-17 13:25:00,25.78,25.78,25.77,25.78,8642.0,20.2563,20.2563,20.2484,20.2563,8642.0
2016-03-17 13:30:00,25.78,25.78,25.73,25.74,26812.0,20.2563,20.2563,20.217,20.2248,26812.0
2016-03-17 13:35:00,25.74,25.76,25.72,25.75,56762.0,20.2248,20.2405,20.2091,20.2327,56762.0
2016-03-17 13:40:00,25.76,25.76,25.73,25.76,36116.0,20.2405,20.2405,20.217,20.2405,36116.0
2016-03-17 13:45:00,25.75,25.79,25.74,25.79,28389.0,20.2327,20.2641,20.2248,20.2641,28389.0
2016-03-17 13:50:00,25.79,25.8,25.78,25.79,29144.0,20.2641,20.272,20.2563,20.2641,29144.0
2016-03-17 13:55:00,25.8,25.8,25.77,25.8,53192.0,20.272,20.272,20.2484,20.272,53192.0
2016-03-17 14:00:00,25.8,25.81,25.78,25.79,15983.0,20.272,20.2798,20.2563,20.2641,15983.0
2016-03-17 14:05:00,25.78,25.8,25.77,25.77,30478.0,20.2563,20.272,20.2484,20.2484,30478.0
2016-03-17 14:10:00,25.78,25.8,25.77,25.78,27275.0,20.2563,20.272,20.2484,20.2563,27275.0
2016-03-17 14:15:00,25.79,25.8,25.78,25.8,20023.0,20.2641,20.272,20.2563,20.272,20023.0
2016-03-17 14:20:00,25.8,25.81,25.79,25.8,49659.0,20.272,20.2798,20.2641,20.272,49659.0
2016-03-17 14:25:00,25.81,25.81,25.8,25.81,16368.0,20.2798,20.2798,20.272,20.2798,16368.0
2016-03-17 14:30:00,25.8,25.81,25.8,25.81,30374.0,20.272,20.2798,20.272,20.2798,30374.0
2016-03-17 14:35:00,25.81,25.81,25.79,25.8,74788.0,20.2798,20.2798,20.2641,20.272,74788.0
2016-03-17 14:40:00,25.8,25.81,25.79,25.8,50730.0,20.272,20.2798,20.2641,20.272,50730.0
2016-03-17 14:45:00,25.8,25.81,25.79,25.8,54891.0,20.272,20.2798,20.2641,20.272,54891.0
2016-03-17 14:50:00,25.79,25.82,25.79,25.82,74759.0,20.2641,20.2877,20.2641,20.2877,74759.0
2016-03-17 14:55:00,25.82,25.83,25.79,25.79,95740.0,20.2877,20.2955,20.2641,20.2641,95740.0
2016-03-17 15:00:00,25.8,25.8,25.79,25.8,52320.0,20.272,20.272,20.2641,20.272,52320.0
2016-03-17 15:05:00,25.8,25.81,25.79,25.81,33045.0,20.272,20.2798,20.2641,20.2798,33045.0
2016-03-17 15:10:00,25.8,25.82,25.8,25.81,45680.0,20.272,20.2877,20.272,20.2798,45680.0
2016-03-17 15:15:00,25.81,25.81,25.76,25.76,127631.0,20.2798,20.2798,20.2405,20.2405,127631.0
2016-03-17 15:20:00,25.76,25.79,25.75,25.79,71486.0,20.2405,20.2641,20.2327,20.2641,71486.0
2016-03-17 15:25:00,25.79,25.79,25.76,25.77,133151.0,20.2641,20.2641,20.2405,20.2484,133151.0
2016-03-17 15:30:00,25.77,25.81,25.76,25.81,146226.0,20.2484,20.2798,20.2405,20.2798,146226.0
2016-03-17 15:35:00,25.8,25.81,25.8,25.81,88754.0,20.272,20.2798,20.272,20.2798,88754.0
2016-03-17 15:40:00,25.8,25.81,25.79,25.79,87242.0,20.272,20.2798,20.2641,20.2641,87242.0
2016-03-17 15:45:00,25.8,25.82,25.79,25.82,219300.0,20.272,20.2877,20.2641,20.2877,219300.0
2016-03-17 15:50:00,25.81,25.82,25.81,25.82,100701.0,20.2798,20.2877,20.2798,20.2877,100701.0
2016-03-17 15:55:00,25.82,25.82,25.77,25.79,643191.0,20.2877,20.2877,20.2484,20.2641,643191.0
2016-03-18 09:30:00,25.88,25.93,25.81,25.87,384554.0,20.3348,20.3741,20.2798,20.327,384554.0
2016-03-18 09:35:00,25.87,25.89,25.84,25.88,289527.0,20.327,20.3427,20.3034,20.3348,289527.0
2016-03-18 09:40:00,25.88,25.92,25.84,25.89,182192.0,20.3348,20.3663,20.3034,20.3427,182192.0
2016-03-18 09:45:00,25.89,25.89,25.8,25.86,132694.0,20.3427,20.3427,20.272,20.3191,132694.0
2016-03-18 09:50:00,25.86,25.94,25.85,25.94,132908.0,20.3191,20.382,20.3113,20.382,132908.0
2016-03-18 09:55:00,25.94,25.99,25.93,25.99,133055.0,20.382,20.4213,20.3741,20.4213,133055.0
2016-03-18 10:00:00,25.99,26.03,25.98,26.03,122164.0,20.4213,20.4527,20.4134,20.4527,122164.0
2016-03-18 10:05:00,26.02,26.04,25.99,26.0,74462.0,20.4448,20.4605,20.4213,20.4291,74462.0
2016-03-18 10:10:00,26.0,26.04,25.99,26.02,82502.0,20.4291,20.4605,20.4213,20.4448,82502.0
2016-03-18 10:15:00,26.02,26.02,26.01,26.02,15702.0,20.4448,20.4448,20.437,20.4448,15702.0
2016-03-18 10:20:00,26.02,26.02,26.0,26.01,53388.0,20.4448,20.4448,20.4291,20.437,53388.0
2016-03-18 10:25:00,26.01,26.01,25.99,26.0,32975.0,20.437,20.437,20.4213,20.4291,32975.0
2016-03-18 10:30:00,26.01,26.05,26.01,26.05,108624.0,20.437,20.4684,20.437,20.4684,108624.0
2016-03-18 10:35:00,26.05,26.08,26.04,26.07,55706.0,20.4684,20.492,20.4605,20.4841,55706.0
2016-03-18 10:40:00,26.07,26.09,26.06,26.08,53405.0,20.4841,20.4998,20.4763,20.492,53405.0
2016-03-18 10:45:00,26.08,26.08,26.04,26.06,181746.0,20.492,20.492,20.4605,20.4763,181746.0
2016-03-18 10:50:00,26.05,26.08,26.05,26.06,17785.0,20.4684,20.492,20.4684,20.4763,17785.0
2016-03-18 10:55:00,26.06,26.08,26.06,26.08,22396.0,20.4763,20.492,20.4763,20.492,22396.0
2016-03-18 11:00:00,26.07,26.14,26.07,26.13,128266.0,20.4841,20.5391,20.4841,20.5313,128266.0
2016-03-18 11:05:00,26.12,26.17,26.12,26.14,56235.0,20.5234,20.5627,20.5234,20.5391,56235.0
2016-03-18 11:10:00,26.14,26.15,26.13,26.13,20209.0,20.5391,20.547,20.5313,20.5313,20209.0
2016-03-18 11:15:00,26.13,26.14,26.11,26.13,21377.0,20.5313,20.5391,20.5155,20.5313,21377.0
2016-03-18 11:20:00,26.13,26.13,26.09,26.11,43361.0,20.5313,20.5313,20.4998,20.5155,43361.0
2016-03-18 11:25:00,26.11,26.19,26.1,26.16,180739.0,20.5155,20.5784,20.5077,20.5548,180739.0
2016-03-18 11:30:00,26.16,26.2,26.16,26.2,34227.0,20.5548,20.5863,20.5548,20.5863,34227.0
2016-03-18 11:35:00,26.19,26.24,26.19,26.2,96552.0,20.5784,20.6177,20.5784,20.5863,96552.0
2016-03-18 11:40:00,26.2,26.21,26.17,26.18,27183.0,20.5863,20.5941,20.5627,20.5705,27183.0
2016-03-18 11:45:00,26.18,26.2,26.16,26.19,46643.0,20.5705,20.5863,20.5548,20.5784,46643.0
2016-03-18 11:50:00,26.18,26.19,26.14,26.16,27799.0,20.5705,20.5784,20.5391,20.5548,27799.0
2016-03-18 11:55:00,26.16,26.23,26.15,26.23,206063.0,20.5548,20.6098,20.547,20.6098,206063.0
2016-03-18 12:00:00,26.22,26.22,26.17,26.19,29401.0,20.602,20.602,20.5627,20.5784,29401.0
2016-03-18 12:05:00,26.19,26.19,26.15,26.17,25347.0,20.5784,20.5784,20.547,20.5627,25347.0
2016-03-18 12:10:00,26.17,26.18,26.14,26.16,23299.0,20.5627,20.5705,20.5391,20.5548,23299.0
2016-03-18 12:15:00,26.16,26.2,26.16,26.19,25077.0,20.5548,20.5863,20.5548,20.5784,25077.0
2016-03-18 12:20:00,26.19,26.21,26.18,26.21,13897.0,20.5784,20.5941,20.5705,20.5941,13897.0
2016-03-18 12:25:00,26.21,26.21,26.19,26.19,36876.0,20.5941,20.5941,20.5784,20.5784,36876.0
2016-03-18 12:30:00,26.2,26.2,26.16,26.19,62127.0,20.5863,20.5863,20.5548,20.5784,62127.0
2016-03-18 12:35:00,26.18,26.2,26.17,26.18,48742.0,20.5705,20.5863,20.5627,20.5705,48742.0
2016-03-18 12:40:00,26.18,26.21,26.18,26.21,30921.0,20.5705,20.5941,20.5705,20.5941,30921.0
2016-03-18 12:45:00,26.21,26.23,26.2,26.23,59589.0,20.5941,20.6098,20.5863,20.6098,59589.0
2016-03-18 12:50:00,26.23,26.24,26.22,26.24,38250.0,20.6098,20.6177,20.602,20.6177,38250.0
2016-03-18 12:55:00,26.24,26.24,26.23,26.24,39236.0,20.6177,20.6177,20.6098,20.6177,39236.0
2016-03-18 13:00:00,26.24,26.25,26.21,26.23,91829.0,20.6177,20.6255,20.5941,20.6098,91829.0
2016-03-18 13:05:00,26.23,26.23,26.2,26.21,23436.0,20.6098,20.6098,20.5863,20.5941,23436.0
2016-03-18 13:10:00,26.21,26.22,26.18,26.18,39233.0,20.5941,20.602,20.5705,20.5705,39233.0
2016-03-18 13:15:00,26.19,26.19,26.13,26.13,29966.0,20.5784,20.5784,20.5313,20.5313,29966.0
2016-03-18 13:20:00,26.14,26.14,26.12,26.13,23204.0,20.5391,20.5391,20.5234,20.5313,23204.0
2016-03-18 13:25:00,26.14,26.16,26.12,26.13,30920.0,20.5391,20.5548,20.5234,20.5313,30920.0
2016-03-18 13:30:00,26.12,26.13,26.1,26.1,19368.0,20.5234,20.5313,20.5077,20.5077,19368.0
2016-03-18 13:35:00,26.11,26.11,26.06,26.06,33782.0,20.5155,20.5155,20.4763,20.4763,33782.0
2016-03-18 13:40:00,26.07,26.08,26.05,26.06,43389.0,20.4841,20.492,20.4684,20.4763,43389.0
2016-03-18 13:45:00,26.06,26.06,26.04,26.05,31892.0,20.4763,20.4763,20.4605,20.4684,31892.0
2016-03-18 13:50:00,26.05,26.06,26.05,26.05,12128.0,20.4684,20.4763,20.4684,20.4684,12128.0
2016-03-18 13:55:00,26.05,26.07,26.05,26.07,12826.0,20.4684,20.4841,20.4684,20.4841,12826.0
2016-03-18 14:00:00,26.07,26.09,26.06,26.08,17580.0,20.4841,20.4998,20.4763,20.492,17580.0
2016-03-18 14:05:00,26.08,26.1,26.07,26.07,30470.0,20.492,20.5077,20.4841,20.4841,30470.0
2016-03-18 14:10:00,26.08,26.11,26.07,26.1,29961.0,20.492,20.5155,20.4841,20.5077,29961.0
2016-03-18 14:15:00,26.1,26.11,26.08,26.09,38209.0,20.5077,20.5155,20.492,20.4998,38209.0
2016-03-18 14:20:00,26.1,26.1,26.07,26.08,43464.0,20.5077,20.5077,20.4841,20.492,43464.0
2016-03-18 14:25:00,26.09,26.09,26.05,26.05,27041.0,20.4998,20.4998,20.4684,20.4684,27041.0
2016-03-18 14:30:00,26.05,26.06,26.05,26.05,17323.0,20.4684,20.4763,20.4684,20.4684,17323.0
2016-03-18 14:35:00,26.06,26.07,26.05,26.05,34165.0,20.4763,20.4841,20.4684,20.4684,34165.0
2016-03-18 14:40:00,26.05,26.06,26.03,26.05,63301.0,20.4684,20.4763,20.4527,20.4684,63301.0
2016-03-18 14:45:00,26.05,26.06,26.02,26.04,55960.0,20.4684,20.4763,20.4448,20.4605,55960.0
2016-03-18 14:50:00,26.05,26.05,26.03,26.03,38131.0,20.4684,20.4684,20.4527,20.4527,38131.0
2016-03-18 14:55:00,26.04,26.04,26.0,26.01,27150.0,20.4605,20.4605,20.4291,20.437,27150.0
2016-03-18 15:00:00,26.01,26.04,26.0,26.04,35114.0,20.437,20.4605,20.4291,20.4605,35114.0
2016-03-18 15:05:00,26.04,26.05,26.02,26.04,31804.0,20.4605,20.4684,20.4448,20.4605,31804.0
2016-03-18 15:10:00,26.03,26.05,26.03,26.04,47002.0,20.4527,20.4684,20.4527,20.4605,47002.0
2016-03-18 15:15:00,26.04,26.05,26.02,26.05,52800.0,20.4605,20.4684,20.4448,20.4684,52800.0
2016-03-18 15:20:00,26.05,26.05,26.04,26.05,34288.0,20.4684,20.4684,20.4605,20.4684,34288.0
2016-03-18 15:25:00,26.04,26.05,26.03,26.05,30587.0,20.4605,20.4684,20.4527,20.4684,30587.0
2016-03-18 15:30:00,26.05,26.05,26.01,26.02,103311.0,20.4684,20.4684,20.437,20.4448,103311.0
2016-03-18 15:35:00,26.03,26.03,26.02,26.03,26168.0,20.4527,20.4527,20.4448,20.4527,26168.0
2016-03-18 15:40:00,26.02,26.03,26.02,26.03,34681.0,20.4448,20.4527,20.4448,20.4527,34681.0
2016-03-18 15:45:00,26.03,26.05,26.01,26.04,138148.0,20.4527,20.4684,20.437,20.4605,138148.0
2016-03-18 15:50:00,26.05,26.05,26.04,26.04,122254.0,20.4684,20.4684,20.4605,20.4605,122254.0
2016-03-18 15:55:00,26.05,26.06,26.03,26.04,400785.0,20.4684,20.4763,20.4527,20.4605,400785.0
2016-03-21 09:30:00,25.88,26.02,25.75,26.0,152903.0,20.3348,20.4448,20.2327,20.4291,152903.0
2016-03-21 09:35:00,25.99,26.0,25.96,25.99,180498.0,20.4213,20.4291,20.3977,20.4213,180498.0
2016-03-21 09:40:00,26.0,26.0,25.91,25.99,104503.0,20.4291,20.4291,20.3584,20.4213,104503.0
2016-03-21 09:45:00,25.99,26.0,25.96,25.96,82446.0,20.4213,20.4291,20.3977,20.3977,82446.0
2016-03-21 09:50:00,25.97,25.97,25.93,25.94,67980.0,20.4055,20.4055,20.3741,20.382,67980.0
2016-03-21 09:55:00,25.95,25.98,25.94,25.96,40418.0,20.3898,20.4134,20.382,20.3977,40418.0
2016-03-21 10:00:00,25.96,26.0,25.95,25.99,38326.0,20.3977,20.4291,20.3898,20.4213,38326.0
2016-03-21 10:05:00,25.99,26.01,25.91,25.94,254014.0,20.4213,20.437,20.3584,20.382,254014.0
2016-03-21 10:10:00,25.94,25.94,25.87,25.88,123095.0,20.382,20.382,20.327,20.3348,123095.0
2016-03-21 10:15:00,25.88,25.9,25.87,25.9,69898.0,20.3348,20.3505,20.327,20.3505,69898.0
2016-03-21 10:20:00,25.89,25.9,25.88,25.89,57217.0,20.3427,20.3505,20.3348,20.3427,57217.0
2016-03-21 10:25:00,25.89,25.9,25.87,25.87,52480.0,20.3427,20.3505,20.327,20.327,52480.0
2016-03-21 10:30:00,25.86,25.87,25.83,25.84,104628.0,20.3191,20.327,20.2955,20.3034,104628.0
2016-03-21 10:35:00,25.85,25.9,25.85,25.89,44283.0,20.3113,20.3505,20.3113,20.3427,44283.0
2016-03-21 10:40:00,25.89,25.91,25.86,25.86,94463.0,20.3427,20.3584,20.3191,20.3191,94463.0
2016-03-21 10:45:00,25.85,25.91,25.85,25.9,95662.0,20.3113,20.3584,20.3113,20.3505,95662.0
2016-03-21 10:50:00,25.89,25.91,25.88,25.89,33300.0,20.3427,20.3584,20.3348,20.3427,33300.0
2016-03-21 10:55:00,25.89,25.91,25.88,25.91,68188.0,20.3427,20.3584,20.3348,20.3584,68188.0
2016-03-21 11:00:00,25.91,25.92,25.9,25.91,43066.0,20.3584,20.3663,20.3505,20.3584,43066.0
2016-03-21 11:05:00,25.91,25.92,25.9,25.91,58660.0,20.3584,20.3663,20.3505,20.3584,58660.0
2016-03-21 11:10:00,25.9,25.91,25.88,25.88,36574.0,20.3505,20.3584,20.3348,20.3348,36574.0
2016-03-21 11:15:00,25.88,25.91,25.86,25.91,90772.0,20.3348,20.3584,20.3191,20.3584,90772.0
2016-03-21 11:20:00,25.91,25.91,25.89,25.9,46258.0,20.3584,20.3584,20.3427,20.3505,46258.0
2016-03-21 11:25:00,25.9,25.91,25.88,25.88,18822.0,20.3505,20.3584,20.3348,20.3348,18822.0
2016-03-21 11:30:00,25.89,25.91,25.87,25.89,51096.0,20.3427,20.3584,20.327,20.3427,51096.0
2016-03-21 11:35:00,25.89,25.91,25.89,25.9,37104.0,20.3427,20.3584,20.3427,20.3505,37104.0
2016-03-21 11:40:00,25.9,25.91,25.83,25.87,333512.0,20.3505,20.3584,20.2955,20.327,333512.0
2016-03-21 11:45:00,25.87,25.87,25.83,25.86,262974.0,20.327,20.327,20.2955,20.3191,262974.0
2016-03-21 11:50:00,25.86,25.92,25.84,25.91,58963.0,20.3191,20.3663,20.3034,20.3584,58963.0
2016-03-21 11:55:00,25.91,25.91,25.89,25.91,33408.0,20.3584,20.3584,20.3427,20.3584,33408.0
2016-03-21 12:00:00,25.9,25.91,25.87,25.9,61540.0,20.3505,20.3584,20.327,20.3505,61540.0
2016-03-21 12:05:00,25.89,25.91,25.89,25.9,56167.0,20.3427,20.3584,20.3427,20.3505,56167.0
2016-03-21 12:10:00,25.9,25.9,25.86,25.9,71647.0,20.3505,20.3505,20.3191,20.3505,71647.0
2016-03-21 12:15:00,25.9,25.91,25.88,25.89,45120.0,20.3505,20.3584,20.3348,20.3427,45120.0
2016-03-21 12:20:00,25.89,25.91,25.88,25.9,24463.0,20.3427,20.3584,20.3348,20.3505,24463.0
2016-03-21 12:25:00,25.91,25.91,25.88,25.91,26349.0,20.3584,20.3584,20.3348,20.3584,26349.0
2016-03-21 12:30:00,25.91,25.91,25.87,25.89,30535.0,20.3584,20.3584,20.327,20.3427,30535.0
2016-03-21 12:35:00,25.89,25.9,25.88,25.9,24842.0,20.3427,20.3505,20.3348,20.3505,24842.0
2016-03-21 12:40:00,25.9,25.91,25.86,25.87,33667.0,20.3505,20.3584,20.3191,20.327,33667.0
2016-03-21 12:45:00,25.87,25.88,25.85,25.86,17240.0,20.327,20.3348,20.3113,20.3191,17240.0
2016-03-21 12:50:00,25.85,25.87,25.84,25.87,40717.0,20.3113,20.327,20.3034,20.327,40717.0
2016-03-21 12:55:00,25.87,25.87,25.86,25.87,17290.0,20.327,20.327,20.3191,20.327,17290.0
2016-03-21 13:00:00,25.87,25.87,25.85,25.86,23794.0,20.327,20.327,20.3113,20.3191,23794.0
2016-03-21 13:05:00,25.86,25.86,25.83,25.85,34117.0,20.3191,20.3191,20.2955,20.3113,34117.0
2016-03-21 13:10:00,25.85,25.87,25.84,25.86,19679.0,20.3113,20.327,20.3034,20.3191,19679.0
2016-03-21 13:15:00,25.86,25.91,25.85,25.89,31764.0,20.3191,20.3584,20.3113,20.3427,31764.0
2016-03-21 13:20:00,25.89,25.9,25.88,25.89,8580.0,20.3427,20.3505,20.3348,20.3427,8580.0
2016-03-21 13:25:00,25.89,25.91,25.88,25.9,39467.0,20.3427,20.3584,20.3348,20.3505,39467.0
2016-03-21 13:30:00,25.9,25.91,25.88,25.88,25551.0,20.3505,20.3584,20.3348,20.3348,25551.0
2016-03-21 13:35:00,25.89,25.91,25.88,25.89,43867.0,20.3427,20.3584,20.3348,20.3427,43867.0
2016-03-21 13:40:00,25.88,25.89,25.87,25.88,15775.0,20.3348,20.3427,20.327,20.3348,15775.0
2016-03-21 13:45:00,25.88,25.9,25.88,25.89,16696.0,20.3348,20.3505,20.3348,20.3427,16696.0
2016-03-21 13:50:00,25.89,25.9,25.88,25.9,7000.0,20.3427,20.3505,20.3348,20.3505,7000.0
2016-03-21 13:55:00,25.9,25.91,25.89,25.89,63410.0,20.3505,20.3584,20.3427,20.3427,63410.0
2016-03-21 14:00:00,25.9,25.9,25.88,25.89,22763.0,20.3505,20.3505,20.3348,20.3427,22763.0
2016-03-21 14:05:00,25.89,25.9,25.88,25.9,40548.0,20.3427,20.3505,20.3348,20.3505,40548.0
2016-03-21 14:10:00,25.89,25.92,25.89,25.91,46127.0,20.3427,20.3663,20.3427,20.3584,46127.0
2016-03-21 14:15:00,25.91,25.92,25.9,25.92,40942.0,20.3584,20.3663,20.3505,20.3663,40942.0
2016-03-21 14:20:00,25.92,25.93,25.91,25.92,35450.0,20.3663,20.3741,20.3584,20.3663,35450.0
2016-03-21 14:25:00,25.92,25.92,25.91,25.91,17891.0,20.3663,20.3663,20.3584,20.3584,17891.0
2016-03-21 14:30:00,25.92,25.93,25.89,25.89,60507.0,20.3663,20.3741,20.3427,20.3427,60507.0
2016-03-21 14:35:00,25.89,25.91,25.89,25.91,25390.0,20.3427,20.3584,20.3427,20.3584,25390.0
2016-03-21 14:40:00,25.91,25.93,25.9,25.92,31600.0,20.3584,20.3741,20.3505,20.3663,31600.0
2016-03-21 14:45:00,25.93,25.93,25.91,25.92,30795.0,20.3741,20.3741,20.3584,20.3663,30795.0
2016-03-21 14:50:00,25.93,25.94,25.92,25.93,24156.0,20.3741,20.382,20.3663,20.3741,24156.0
2016-03-21 14:55:00,25.93,25.94,25.91,25.92,49775.0,20.3741,20.382,20.3584,20.3663,49775.0
2016-03-21 15:00:00,25.92,25.92,25.9,25.91,26775.0,20.3663,20.3663,20.3505,20.3584,26775.0
2016-03-21 15:05:00,25.91,25.94,25.9,25.92,40188.0,20.3584,20.382,20.3505,20.3663,40188.0
2016-03-21 15:10:00,25.92,25.93,25.91,25.92,35782.0,20.3663,20.3741,20.3584,20.3663,35782.0
2016-03-21 15:15:00,25.92,25.92,25.9,25.9,33989.0,20.3663,20.3663,20.3505,20.3505,33989.0
2016-03-21 15:20:00,25.9,25.91,25.89,25.89,36898.0,20.3505,20.3584,20.3427,20.3427,36898.0
2016-03-21 15:25:00,25.9,25.92,25.89,25.91,34339.0,20.3505,20.3663,20.3427,20.3584,34339.0
2016-03-21 15:30:00,25.91,25.91,25.88,25.89,30650.0,20.3584,20.3584,20.3348,20.3427,30650.0
2016-03-21 15:35:00,25.89,25.9,25.89,25.9,18006.0,20.3427,20.3505,20.3427,20.3505,18006.0
2016-03-21 15:40:00,25.89,25.91,25.88,25.89,72586.0,20.3427,20.3584,20.3348,20.3427,72586.0
2016-03-21 15:45:00,25.9,25.91,25.89,25.91,36328.0,20.3505,20.3584,20.3427,20.3584,36328.0
2016-03-21 15:50:00,25.91,25.93,25.9,25.92,48849.0,20.3584,20.3741,20.3505,20.3663,48849.0
2016-03-21 15:55:00,25.93,25.99,25.92,25.94,427125.0,20.3741,20.4213,20.3663,20.382,427125.0
2016-03-22 09:30:00,25.76,25.79,25.66,25.68,264706.0,20.2405,20.2641,20.162,20.1777,264706.0
2016-03-22 09:35:00,25.7,25.76,25.69,25.75,109882.0,20.1934,20.2405,20.1855,20.2327,109882.0
2016-03-22 09:40:00,25.76,25.79,25.73,25.79,77384.0,20.2405,20.2641,20.217,20.2641,77384.0
2016-03-22 09:45:00,25.79,25.79,25.74,25.75,39982.0,20.2641,20.2641,20.2248,20.2327,39982.0
2016-03-22 09:50:00,25.75,25.8,25.75,25.79,50236.0,20.2327,20.272,20.2327,20.2641,50236.0
2016-03-22 09:55:00,25.78,25.8,25.77,25.78,68664.0,20.2563,20.272,20.2484,20.2563,68664.0
2016-03-22 10:00:00,25.79,25.81,25.73,25.73,87671.0,20.2641,20.2798,20.217,20.217,87671.0
2016-03-22 10:05:00,25.74,25.74,25.7,25.71,37201.0,20.2248,20.2248,20.1934,20.2013,37201.0
2016-03-22 10:10:00,25.7,25.73,25.69,25.73,49580.0,20.1934,20.217,20.1855,20.217,49580.0
2016-03-22 10:15:00,25.72,25.73,25.7,25.7,87408.0,20.2091,20.217,20.1934,20.1934,87408.0
2016-03-22 10:20:00,25.71,25.72,25.68,25.71,105455.0,20.2013,20.2091,20.1777,20.2013,105455.0
2016-03-22 10:25:00,25.71,25.75,25.71,25.71,55716.0,20.2013,20.2327,20.2013,20.2013,55716.0
2016-03-22 10:30:00,25.72,25.74,25.69,25.7,36697.0,20.2091,20.2248,20.1855,20.1934,36697.0
2016-03-22 10:35:00,25.7,25.76,25.69,25.76,255296.0,20.1934,20.2405,20.1855,20.2405,255296.0
2016-03-22 10:40:00,25.77,25.8,25.74,25.75,146135.0,20.2484,20.272,20.2248,20.2327,146135.0
2016-03-22 10:45:00,25.75,25.78,25.74,25.78,32051.0,20.2327,20.2563,20.2248,20.2563,32051.0
2016-03-22 10:50:00,25.78,25.78,25.76,25.77,109058.0,20.2563,20.2563,20.2405,20.2484,109058.0
2016-03-22 10:55:00,25.78,25.78,25.74,25.75,68956.0,20.2563,20.2563,20.2248,20.2327,68956.0
2016-03-22 11:00:00,25.75,25.78,25.74,25.78,44790.0,20.2327,20.2563,20.2248,20.2563,44790.0
2016-03-22 11:05:00,25.78,25.78,25.76,25.77,106321.0,20.2563,20.2563,20.2405,20.2484,106321.0
2016-03-22 11:10:00,25.77,25.8,25.76,25.8,174032.0,20.2484,20.272,20.2405,20.272,174032.0
2016-03-22 11:15:00,25.8,25.86,25.8,25.86,64622.0,20.272,20.3191,20.272,20.3191,64622.0
2016-03-22 11:20:00,25.86,25.86,25.81,25.82,65733.0,20.3191,20.3191,20.2798,20.2877,65733.0
2016-03-22 11:25:00,25.83,25.86,25.82,25.86,42604.0,20.2955,20.3191,20.2877,20.3191,42604.0
2016-03-22 11:30:00,25.86,25.86,25.83,25.84,70506.0,20.3191,20.3191,20.2955,20.3034,70506.0
2016-03-22 11:35:00,25.84,25.86,25.83,25.86,56122.0,20.3034,20.3191,20.2955,20.3191,56122.0
2016-03-22 11:40:00,25.85,25.87,25.85,25.87,17290.0,20.3113,20.327,20.3113,20.327,17290.0
2016-03-22 11:45:00,25.87,25.89,25.82,25.83,113092.0,20.327,20.3427,20.2877,20.2955,113092.0
2016-03-22 11:50:00,25.83,25.84,25.77,25.83,147874.0,20.2955,20.3034,20.2484,20.2955,147874.0
2016-03-22 11:55:00,25.83,25.87,25.83,25.86,33669.0,20.2955,20.327,20.2955,20.3191,33669.0
2016-03-22 12:00:00,25.87,25.91,25.86,25.89,111465.0,20.327,20.3584,20.3191,20.3427,111465.0
2016-03-22 12:05:00,25.89,25.92,25.89,25.92,47631.0,20.3427,20.3663,20.3427,20.3663,47631.0
2016-03-22 12:10:00,25.92,25.93,25.91,25.91,73396.0,20.3663,20.3741,20.3584,20.3584,73396.0
2016-03-22 12:15:00,25.9,25.91,25.88,25.89,61409.0,20.3505,20.3584,20.3348,20.3427,61409.0
2016-03-22 12:20:00,25.89,25.92,25.88,25.92,47072.0,20.3427,20.3663,20.3348,20.3663,47072.0
2016-03-22 12:25:00,25.91,25.95,25.91,25.94,31124.0,20.3584,20.3898,20.3584,20.382,31124.0
2016-03-22 12:30:00,25.94,25.95,25.93,25.93,32496.0,20.382,20.3898,20.3741,20.3741,32496.0
2016-03-22 12:35:00,25.94,25.98,25.93,25.98,32278.0,20.382,20.4134,20.3741,20.4134,32278.0
2016-03-22 12:40:00,25.98,26.02,25.97,26.01,72809.0,20.4134,20.4448,20.4055,20.437,72809.0
2016-03-22 12:45:00,26.0,26.02,26.0,26.01,17309.0,20.4291,20.4448,20.4291,20.437,17309.0
2016-03-22 12:50:00,26.02,26.02,26.01,26.02,27763.0,20.4448,20.4448,20.437,20.4448,27763.0
2016-03-22 12:55:00,26.01,26.06,26.0,26.01,86004.0,20.437,20.4763,20.4291,20.437,86004.0
2016-03-22 13:00:00,26.02,26.02,25.98,25.99,12856.0,20.4448,20.4448,20.4134,20.4213,12856.0
2016-03-22 13:05:00,26.0,26.0,25.95,25.96,11845.0,20.4291,20.4291,20.3898,20.3977,11845.0
2016-03-22 13:10:00,25.96,25.96,25.95,25.96,9590.0,20.3977,20.3977,20.3898,20.3977,9590.0
2016-03-22 13:15:00,25.95,25.95,25.92,25.93,25528.0,20.3898,20.3898,20.3663,20.3741,25528.0
2016-03-22 13:20:00,25.93,25.94,25.92,25.93,19855.0,20.3741,20.382,20.3663,20.3741,19855.0
2016-03-22 13:25:00,25.93,25.96,25.92,25.96,63183.0,20.3741,20.3977,20.3663,20.3977,63183.0
2016-03-22 13:30:00,25.96,25.96,25.94,25.94,26504.0,20.3977,20.3977,20.382,20.382,26504.0
2016-03-22 13:35:00,25.94,25.95,25.94,25.95,17116.0,20.382,20.3898,20.382,20.3898,17116.0
2016-03-22 13:40:00,25.96,25.96,25.92,25.93,152586.0,20.3977,20.3977,20.3663,20.3741,152586.0
2016-03-22 13:45:00,25.92,25.96,25.92,25.95,37346.0,20.3663,20.3977,20.3663,20.3898,37346.0
2016-03-22 13:50:00,25.95,25.97,25.94,25.96,49394.0,20.3898,20.4055,20.382,20.3977,49394.0
2016-03-22 13:55:00,25.96,25.97,25.96,25.96,28007.0,20.3977,20.4055,20.3977,20.3977,28007.0
2016-03-22 14:00:00,25.97,25.99,25.97,25.97,20561.0,20.4055,20.4213,20.4055,20.4055,20561.0
2016-03-22 14:05:00,25.98,25.98,25.91,25.92,71594.0,20.4134,20.4134,20.3584,20.3663,71594.0
2016-03-22 14:10:00,25.93,25.95,25.92,25.95,24057.0,20.3741,20.3898,20.3663,20.3898,24057.0
2016-03-22 14:15:00,25.95,25.95,25.88,25.89,317945.0,20.3898,20.3898,20.3348,20.3427,317945.0
2016-03-22 14:20:00,25.89,25.91,25.89,25.89,115434.0,20.3427,20.3584,20.3427,20.3427,115434.0
2016-03-22 14:25:00,25.89,25.91,25.89,25.9,42433.0,20.3427,20.3584,20.3427,20.3505,42433.0
2016-03-22 14:30:00,25.9,25.92,25.89,25.89,141216.0,20.3505,20.3663,20.3427,20.3427,141216.0
2016-03-22 14:35:00,25.89,25.9,25.87,25.88,59464.0,20.3427,20.3505,20.327,20.3348,59464.0
2016-03-22 14:40:00,25.88,25.9,25.86,25.9,34914.0,20.3348,20.3505,20.3191,20.3505,34914.0
2016-03-22 14:45:00,25.9,25.91,25.86,25.86,44104.0,20.3505,20.3584,20.3191,20.3191,44104.0
2016-03-22 14:50:00,25.87,25.88,25.84,25.85,50044.0,20.327,20.3348,20.3034,20.3113,50044.0
2016-03-22 14:55:00,25.85,25.85,25.82,25.82,58677.0,20.3113,20.3113,20.2877,20.2877,58677.0
2016-03-22 15:00:00,25.83,25.83,25.79,25.8,79648.0,20.2955,20.2955,20.2641,20.272,79648.0
2016-03-22 15:05:00,25.8,25.81,25.79,25.8,64457.0,20.272,20.2798,20.2641,20.272,64457.0
2016-03-22 15:10:00,25.81,25.81,25.8,25.81,10427.0,20.2798,20.2798,20.272,20.2798,10427.0
2016-03-22 15:15:00,25.8,25.81,25.78,25.79,14353.0,20.272,20.2798,20.2563,20.2641,14353.0
2016-03-22 15:20:00,25.78,25.81,25.78,25.8,43127.0,20.2563,20.2798,20.2563,20.272,43127.0
2016-03-22 15:25:00,25.81,25.82,25.8,25.82,18786.0,20.2798,20.2877,20.272,20.2877,18786.0
2016-03-22 15:30:00,25.82,25.82,25.8,25.8,50851.0,20.2877,20.2877,20.272,20.272,50851.0
2016-03-22 15:35:00,25.8,25.82,25.79,25.82,61058.0,20.272,20.2877,20.2641,20.2877,61058.0
2016-03-22 15:40:00,25.82,25.85,25.8,25.85,57789.0,20.2877,20.3113,20.272,20.3113,57789.0
2016-03-22 15:45:00,25.85,25.85,25.83,25.84,76010.0,20.3113,20.3113,20.2955,20.3034,76010.0
2016-03-22 15:50:00,25.84,25.84,25.81,25.82,118286.0,20.3034,20.3034,20.2798,20.2877,118286.0
2016-03-22 15:55:00,25.82,25.82,25.8,25.82,321413.0,20.2877,20.2877,20.272,20.2877,321413.0
2016-03-23 09:30:00,25.82,25.82,25.72,25.77,128458.0,20.2877,20.2877,20.2091,20.2484,128458.0
2016-03-23 09:35:00,25.77,25.78,25.74,25.78,52421.0,20.2484,20.2563,20.2248,20.2563,52421.0
2016-03-23 09:40:00,25.77,25.78,25.7,25.7,72999.0,20.2484,20.2563,20.1934,20.1934,72999.0
2016-03-23 09:45:00,25.7,25.71,25.68,25.69,56634.0,20.1934,20.2013,20.1777,20.1855,56634.0
2016-03-23 09:50:00,25.69,25.72,25.68,25.69,71551.0,20.1855,20.2091,20.1777,20.1855,71551.0
2016-03-23 09:55:00,25.7,25.74,25.69,25.74,42065.0,20.1934,20.2248,20.1855,20.2248,42065.0
2016-03-23 10:00:00,25.73,25.75,25.68,25.7,114862.0,20.217,20.2327,20.1777,20.1934,114862.0
2016-03-23 10:05:00,25.7,25.7,25.63,25.64,38075.0,20.1934,20.1934,20.1384,20.1462,38075.0
2016-03-23 10:10:00,25.64,25.7,25.64,25.69,62775.0,20.1462,20.1934,20.1462,20.1855,62775.0
2016-03-23 10:15:00,25.7,25.72,25.65,25.66,78013.0,20.1934,20.2091,20.1541,20.162,78013.0
2016-03-23 10:20:00,25.66,25.68,25.65,25.67,54903.0,20.162,20.1777,20.1541,20.1698,54903.0
2016-03-23 10:25:00,25.68,25.72,25.67,25.68,163304.0,20.1777,20.2091,20.1698,20.1777,163304.0
2016-03-23 10:30:00,25.67,25.72,25.62,25.63,168826.0,20.1698,20.2091,20.1305,20.1384,168826.0
2016-03-23 10:35:00,25.63,25.68,25.62,25.68,38432.0,20.1384,20.1777,20.1305,20.1777,38432.0
2016-03-23 10:40:00,25.67,25.68,25.64,25.67,40546.0,20.1698,20.1777,20.1462,20.1698,40546.0
2016-03-23 10:45:00,25.67,25.68,25.65,25.68,40678.0,20.1698,20.1777,20.1541,20.1777,40678.0
2016-03-23 10:50:00,25.68,25.71,25.67,25.68,116422.0,20.1777,20.2013,20.1698,20.1777,116422.0
2016-03-23 10:55:00,25.68,25.68,25.64,25.65,17390.0,20.1777,20.1777,20.1462,20.1541,17390.0
2016-03-23 11:00:00,25.64,25.65,25.62,25.62,17595.0,20.1462,20.1541,20.1305,20.1305,17595.0
2016-03-23 11:05:00,25.63,25.63,25.6,25.6,93924.0,20.1384,20.1384,20.1148,20.1148,93924.0
2016-03-23 11:10:00,25.6,25.62,25.58,25.59,114052.0,20.1148,20.1305,20.0991,20.107,114052.0
2016-03-23 11:15:00,25.59,25.61,25.57,25.58,63763.0,20.107,20.1227,20.0912,20.0991,63763.0
2016-03-23 11:20:00,25.59,25.61,25.56,25.6,54798.0,20.107,20.1227,20.0834,20.1148,54798.0
2016-03-23 11:25:00,25.6,25.61,25.57,25.57,86866.0,20.1148,20.1227,20.0912,20.0912,86866.0
2016-03-23 11:30:00,25.58,25.58,25.56,25.56,16455.0,20.0991,20.0991,20.0834,20.0834,16455.0
2016-03-23 11:35:00,25.57,25.61,25.54,25.58,71566.0,20.0912,20.1227,20.0677,20.0991,71566.0
2016-03-23 11:40:00,25.58,25.61,25.58,25.59,145717.0,20.0991,20.1227,20.0991,20.107,145717.0
2016-03-23 11:45:00,25.6,25.61,25.59,25.61,50259.0,20.1148,20.1227,20.107,20.1227,50259.0
2016-03-23 11:50:00,25.61,25.61,25.58,25.58,58369.0,20.1227,20.1227,20.0991,20.0991,58369.0
2016-03-23 11:55:00,25.58,25.6,25.58,25.6,54044.0,20.0991,20.1148,20.0991,20.1148,54044.0
2016-03-23 12:00:00,25.6,25.63,25.59,25.63,39600.0,20.1148,20.1384,20.107,20.1384,39600.0
2016-03-23 12:05:00,25.63,25.67,25.62,25.64,48289.0,20.1384,20.1698,20.1305,20.1462,48289.0
2016-03-23 12:10:00,25.64,25.65,25.62,25.63,38217.0,20.1462,20.1541,20.1305,20.1384,38217.0
2016-03-23 12:15:00,25.64,25.64,25.62,25.63,50377.0,20.1462,20.1462,20.1305,20.1384,50377.0
2016-03-23 12:20:00,25.63,25.64,25.62,25.63,42264.0,20.1384,20.1462,20.1305,20.1384,42264.0
2016-03-23 12:25:00,25.64,25.65,25.61,25.63,98659.0,20.1462,20.1541,20.1227,20.1384,98659.0
2016-03-23 12:30:00,25.64,25.67,25.63,25.67,94689.0,20.1462,20.1698,20.1384,20.1698,94689.0
2016-03-23 12:35:00,25.67,25.67,25.65,25.66,42772.0,20.1698,20.1698,20.1541,20.162,42772.0
2016-03-23 12:40:00,25.66,25.68,25.65,25.66,82725.0,20.162,20.1777,20.1541,20.162,82725.0
2016-03-23 12:45:00,25.67,25.67,25.64,25.65,28221.0,20.1698,20.1698,20.1462,20.1541,28221.0
2016-03-23 12:50:00,25.65,25.67,25.64,25.67,15131.0,20.1541,20.1698,20.1462,20.1698,15131.0
2016-03-23 12:55:00,25.67,25.71,25.66,25.71,23152.0,20.1698,20.2013,20.162,20.2013,23152.0
2016-03-23 13:00:00,25.71,25.76,25.7,25.76,37192.0,20.2013,20.2405,20.1934,20.2405,37192.0
2016-03-23 13:05:00,25.76,25.81,25.75,25.8,143530.0,20.2405,20.2798,20.2327,20.272,143530.0
2016-03-23 13:10:00,25.8,25.82,25.78,25.8,68470.0,20.272,20.2877,20.2563,20.272,68470.0
2016-03-23 13:15:00,25.79,25.81,25.77,25.77,36498.0,20.2641,20.2798,20.2484,20.2484,36498.0
2016-03-23 13:20:00,25.77,25.78,25.75,25.75,16101.0,20.2484,20.2563,20.2327,20.2327,16101.0
2016-03-23 13:25:00,25.75,25.77,25.73,25.76,32332.0,20.2327,20.2484,20.217,20.2405,32332.0
2016-03-23 13:30:00,25.76,25.76,25.73,25.73,33633.0,20.2405,20.2405,20.217,20.217,33633.0
2016-03-23 13:35:00,25.73,25.76,25.72,25.74,41270.0,20.217,20.2405,20.2091,20.2248,41270.0
2016-03-23 13:40:00,25.74,25.76,25.73,25.74,73032.0,20.2248,20.2405,20.217,20.2248,73032.0
2016-03-23 13:45:00,25.74,25.75,25.73,25.74,11189.0,20.2248,20.2327,20.217,20.2248,11189.0
2016-03-23 13:50:00,25.74,25.75,25.72,25.75,25047.0,20.2248,20.2327,20.2091,20.2327,25047.0
2016-03-23 13:55:00,25.75,25.76,25.71,25.74,93631.0,20.2327,20.2405,20.2013,20.2248,93631.0
2016-03-23 14:00:00,25.74,25.81,25.74,25.78,47554.0,20.2248,20.2798,20.2248,20.2563,47554.0
2016-03-23 14:05:00,25.78,25.79,25.77,25.78,29560.0,20.2563,20.2641,20.2484,20.2563,29560.0
2016-03-23 14:10:00,25.77,25.78,25.75,25.76,19134.0,20.2484,20.2563,20.2327,20.2405,19134.0
2016-03-23 14:15:00,25.76,25.79,25.75,25.79,37434.0,20.2405,20.2641,20.2327,20.2641,37434.0
2016-03-23 14:20:00,25.79,25.79,25.76,25.79,56314.0,20.2641,20.2641,20.2405,20.2641,56314.0
2016-03-23 14:25:00,25.79,25.79,25.75,25.75,29957.0,20.2641,20.2641,20.2327,20.2327,29957.0
2016-03-23 14:30:00,25.75,25.76,25.73,25.74,112930.0,20.2327,20.2405,20.217,20.2248,112930.0
2016-03-23 14:35:00,25.74,25.76,25.7,25.71,87497.0,20.2248,20.2405,20.1934,20.2013,87497.0
2016-03-23 14:40:00,25.71,25.71,25.7,25.7,16989.0,20.2013,20.2013,20.1934,20.1934,16989.0
2016-03-23 14:45:00,25.7,25.71,25.67,25.67,72768.0,20.1934,20.2013,20.1698,20.1698,72768.0
2016-03-23 14:50:00,25.67,25.69,25.66,25.68,28733.0,20.1698,20.1855,20.162,20.1777,28733.0
2016-03-23 14:55:00,25.68,25.7,25.67,25.69,17008.0,20.1777,20.1934,20.1698,20.1855,17008.0
2016-03-23 15:00:00,25.7,25.7,25.67,25.67,20413.0,20.1934,20.1934,20.1698,20.1698,20413.0
2016-03-23 15:05:00,25.67,25.68,25.65,25.66,78141.0,20.1698,20.1777,20.1541,20.162,78141.0
2016-03-23 15:10:00,25.66,25.71,25.66,25.7,56220.0,20.162,20.2013,20.162,20.1934,56220.0
2016-03-23 15:15:00,25.7,25.7,25.68,25.69,41884.0,20.1934,20.1934,20.1777,20.1855,41884.0
2016-03-23 15:20:00,25.69,25.7,25.67,25.68,28725.0,20.1855,20.1934,20.1698,20.1777,28725.0
2016-03-23 15:25:00,25.68,25.69,25.66,25.69,40308.0,20.1777,20.1855,20.162,20.1855,40308.0
2016-03-23 15:30:00,25.69,25.7,25.68,25.7,43863.0,20.1855,20.1934,20.1777,20.1934,43863.0
2016-03-23 15:35:00,25.7,25.7,25.69,25.7,19820.0,20.1934,20.1934,20.1855,20.1934,19820.0
2016-03-23 15:40:00,25.7,25.7,25.69,25.7,44862.0,20.1934,20.1934,20.1855,20.1934,44862.0
2016-03-23 15:45:00,25.69,25.71,25.68,25.71,129203.0,20.1855,20.2013,20.1777,20.2013,129203.0
2016-03-23 15:50:00,25.71,25.73,25.7,25.71,197457.0,20.2013,20.217,20.1934,20.2013,197457.0
2016-03-23 15:55:00,25.71,25.72,25.68,25.69,217794.0,20.2013,20.2091,20.1777,20.1855,217794.0
2016-03-24 09:30:00,25.52,25.67,25.47,25.47,167279.0,20.052,20.1698,20.0127,20.0127,167279.0
2016-03-24 09:35:00,25.49,25.61,25.47,25.58,81619.0,20.0284,20.1227,20.0127,20.0991,81619.0
2016-03-24 09:40:00,25.58,25.65,25.57,25.62,78485.0,20.0991,20.1541,20.0912,20.1305,78485.0
2016-03-24 09:45:00,25.61,25.61,25.58,25.6,41849.0,20.1227,20.1227,20.0991,20.1148,41849.0
2016-03-24 09:50:00,25.6,25.67,25.59,25.66,54444.0,20.1148,20.1698,20.107,20.162,54444.0
2016-03-24 09:55:00,25.66,25.68,25.64,25.68,39460.0,20.162,20.1777,20.1462,20.1777,39460.0
2016-03-24 10:00:00,25.68,25.68,25.64,25.65,34667.0,20.1777,20.1777,20.1462,20.1541,34667.0
2016-03-24 10:05:00,25.65,25.67,25.63,25.66,48252.0,20.1541,20.1698,20.1384,20.162,48252.0
2016-03-24 10:10:00,25.66,25.67,25.64,25.64,100443.0,20.162,20.1698,20.1462,20.1462,100443.0
2016-03-24 10:15:00,25.65,25.69,25.64,25.65,46255.0,20.1541,20.1855,20.1462,20.1541,46255.0
2016-03-24 10:20:00,25.65,25.68,25.62,25.64,61902.0,20.1541,20.1777,20.1305,20.1462,61902.0
2016-03-24 10:25:00,25.64,25.64,25.6,25.6,44673.0,20.1462,20.1462,20.1148,20.1148,44673.0
2016-03-24 10:30:00,25.61,25.66,25.6,25.62,26476.0,20.1227,20.162,20.1148,20.1305,26476.0
2016-03-24 10:35:00,25.63,25.66,25.62,25.66,31498.0,20.1384,20.162,20.1305,20.162,31498.0
2016-03-24 10:40:00,25.66,25.69,25.64,25.67,20130.0,20.162,20.1855,20.1462,20.1698,20130.0
2016-03-24 10:45:00,25.67,25.7,25.67,25.7,32491.0,20.1698,20.1934,20.1698,20.1934,32491.0
2016-03-24 10:50:00,25.7,25.72,25.69,25.69,15427.0,20.1934,20.2091,20.1855,20.1855,15427.0
2016-03-24 10:55:00,25.7,25.72,25.69,25.71,31450.0,20.1934,20.2091,20.1855,20.2013,31450.0
2016-03-24 11:00:00,25.71,25.75,25.7,25.71,183064.0,20.2013,20.2327,20.1934,20.2013,183064.0
2016-03-24 11:05:00,25.71,25.74,25.71,25.73,67527.0,20.2013,20.2248,20.2013,20.217,67527.0
2016-03-24 11:10:00,25.73,25.74,25.68,25.68,32349.0,20.217,20.2248,20.1777,20.1777,32349.0
2016-03-24 11:15:00,25.68,25.68,25.64,25.64,33697.0,20.1777,20.1777,20.1462,20.1462,33697.0
2016-03-24 11:20:00,25.64,25.65,25.64,25.64,7200.0,20.1462,20.1541,20.1462,20.1462,7200.0
2016-03-24 11:25:00,25.64,25.66,25.63,25.64,67910.0,20.1462,20.162,20.1384,20.1462,67910.0
2016-03-24 11:30:00,25.64,25.66,25.63,25.66,53741.0,20.1462,20.162,20.1384,20.162,53741.0
2016-03-24 11:35:00,25.66,25.68,25.65,25.68,22005.0,20.162,20.1777,20.1541,20.1777,22005.0
2016-03-24 11:40:00,25.68,25.7,25.65,25.66,59103.0,20.1777,20.1934,20.1541,20.162,59103.0
2016-03-24 11:45:00,25.65,25.65,25.58,25.59,73705.0,20.1541,20.1541,20.0991,20.107,73705.0
2016-03-24 11:50:00,25.59,25.6,25.51,25.51,200931.0,20.107,20.1148,20.0441,20.0441,200931.0
2016-03-24 11:55:00,25.52,25.54,25.51,25.54,125248.0,20.052,20.0677,20.0441,20.0677,125248.0
2016-03-24 12:00:00,25.54,25.55,25.52,25.52,96465.0,20.0677,20.0755,20.052,20.052,96465.0
2016-03-24 12:05:00,25.52,25.54,25.51,25.53,135446.0,20.052,20.0677,20.0441,20.0598,135446.0
2016-03-24 12:10:00,25.53,25.53,25.51,25.52,44818.0,20.0598,20.0598,20.0441,20.052,44818.0
2016-03-24 12:15:00,25.52,25.52,25.48,25.48,109066.0,20.052,20.052,20.0205,20.0205,109066.0
2016-03-24 12:20:00,25.48,25.48,25.44,25.47,80995.0,20.0205,20.0205,19.9891,20.0127,80995.0
2016-03-24 12:25:00,25.46,25.53,25.46,25.53,91671.0,20.0048,20.0598,20.0048,20.0598,91671.0
2016-03-24 12:30:00,25.53,25.53,25.5,25.5,47302.0,20.0598,20.0598,20.0362,20.0362,47302.0
2016-03-24 12:35:00,25.5,25.53,25.5,25.52,52029.0,20.0362,20.0598,20.0362,20.052,52029.0
2016-03-24 12:40:00,25.52,25.53,25.51,25.53,22703.0,20.052,20.0598,20.0441,20.0598,22703.0
2016-03-24 12:45:00,25.53,25.54,25.52,25.54,24645.0,20.0598,20.0677,20.052,20.0677,24645.0
2016-03-24 12:50:00,25.54,25.54,25.52,25.52,82503.0,20.0677,20.0677,20.052,20.052,82503.0
2016-03-24 12:55:00,25.52,25.54,25.51,25.53,28301.0,20.052,20.0677,20.0441,20.0598,28301.0
2016-03-24 13:00:00,25.53,25.54,25.52,25.54,35762.0,20.0598,20.0677,20.052,20.0677,35762.0
2016-03-24 13:05:00,25.54,25.58,25.52,25.58,102881.0,20.0677,20.0991,20.052,20.0991,102881.0
2016-03-24 13:10:00,25.58,25.64,25.57,25.63,63517.0,20.0991,20.1462,20.0912,20.1384,63517.0
2016-03-24 13:15:00,25.63,25.69,25.63,25.66,88707.0,20.1384,20.1855,20.1384,20.162,88707.0
2016-03-24 13:20:00,25.67,25.67,25.61,25.62,66240.0,20.1698,20.1698,20.1227,20.1305,66240.0
2016-03-24 13:25:00,25.62,25.63,25.61,25.63,12887.0,20.1305,20.1384,20.1227,20.1384,12887.0
2016-03-24 13:30:00,25.62,25.63,25.59,25.59,26683.0,20.1305,20.1384,20.107,20.107,26683.0
2016-03-24 13:35:00,25.59,25.62,25.59,25.61,21255.0,20.107,20.1305,20.107,20.1227,21255.0
2016-03-24 13:40:00,25.62,25.63,25.61,25.63,13720.0,20.1305,20.1384,20.1227,20.1384,13720.0
2016-03-24 13:45:00,25.62,25.63,25.62,25.63,23477.0,20.1305,20.1384,20.1305,20.1384,23477.0
2016-03-24 13:50:00,25.63,25.64,25.63,25.64,31711.0,20.1384,20.1462,20.1384,20.1462,31711.0
2016-03-24 13:55:00,25.64,25.64,25.62,25.63,53268.0,20.1462,20.1462,20.1305,20.1384,53268.0
2016-03-24 14:00:00,25.64,25.64,25.63,25.64,12002.0,20.1462,20.1462,20.1384,20.1462,12002.0
2016-03-24 14:05:00,25.64,25.64,25.63,25.63,14250.0,20.1462,20.1462,20.1384,20.1384,14250.0
2016-03-24 14:10:00,25.63,25.64,25.63,25.64,8895.0,20.1384,20.1462,20.1384,20.1462,8895.0
2016-03-24 14:15:00,25.64,25.64,25.63,25.64,85918.0,20.1462,20.1462,20.1384,20.1462,85918.0
2016-03-24 14:20:00,25.64,25.65,25.61,25.62,88244.0,20.1462,20.1541,20.1227,20.1305,88244.0
2016-03-24 14:25:00,25.61,25.62,25.59,25.62,41740.0,20.1227,20.1305,20.107,20.1305,41740.0
2016-03-24 14:30:00,25.62,25.62,25.59,25.6,28121.0,20.1305,20.1305,20.107,20.1148,28121.0
2016-03-24 14:35:00,25.59,25.6,25.54,25.55,157040.0,20.107,20.1148,20.0677,20.0755,157040.0
2016-03-24 14:40:00,25.56,25.58,25.55,25.58,38168.0,20.0834,20.0991,20.0755,20.0991,38168.0
2016-03-24 14:45:00,25.57,25.58,25.57,25.58,16247.0,20.0912,20.0991,20.0912,20.0991,16247.0
2016-03-24 14:50:00,25.58,25.58,25.57,25.58,26555.0,20.0991,20.0991,20.0912,20.0991,26555.0
2016-03-24 14:55:00,25.58,25.58,25.57,25.58,17175.0,20.0991,20.0991,20.0912,20.0991,17175.0
2016-03-24 15:00:00,25.58,25.58,25.57,25.58,24425.0,20.0991,20.0991,20.0912,20.0991,24425.0
2016-03-24 15:05:00,25.58,25.58,25.57,25.58,35044.0,20.0991,20.0991,20.0912,20.0991,35044.0
2016-03-24 15:10:00,25.57,25.58,25.57,25.58,67630.0,20.0912,20.0991,20.0912,20.0991,67630.0
2016-03-24 15:15:00,25.58,25.58,25.57,25.57,47053.0,20.0991,20.0991,20.0912,20.0912,47053.0
2016-03-24 15:20:00,25.57,25.58,25.57,25.57,31334.0,20.0912,20.0991,20.0912,20.0912,31334.0
2016-03-24 15:25:00,25.57,25.58,25.56,25.57,127217.0,20.0912,20.0991,20.0834,20.0912,127217.0
2016-03-24 15:30:00,25.57,25.59,25.56,25.59,122150.0,20.0912,20.107,20.0834,20.107,122150.0
2016-03-24 15:35:00,25.59,25.66,25.58,25.65,83907.0,20.107,20.162,20.0991,20.1541,83907.0
2016-03-24 15:40:00,25.66,25.7,25.65,25.68,90954.0,20.162,20.1934,20.1541,20.1777,90954.0
2016-03-24 15:45:00,25.69,25.71,25.68,25.7,84567.0,20.1855,20.2013,20.1777,20.1934,84567.0
2016-03-24 15:50:00,25.69,25.73,25.69,25.73,110761.0,20.1855,20.217,20.1855,20.217,110761.0
2016-03-24 15:55:00,25.73,25.73,25.7,25.73,520752.0,20.217,20.217,20.1934,20.217,520752.0
2016-03-28 09:30:00,25.72,25.72,25.62,25.72,67947.0,20.2091,20.2091,20.1305,20.2091,67947.0
2016-03-28 09:35:00,25.7,25.76,25.68,25.73,66671.0,20.1934,20.2405,20.1777,20.217,66671.0
2016-03-28 09:40:00,25.73,25.73,25.69,25.73,18363.0,20.217,20.217,20.1855,20.217,18363.0
2016-03-28 09:45:00,25.75,25.75,25.69,25.7,28838.0,20.2327,20.2327,20.1855,20.1934,28838.0
2016-03-28 09:50:00,25.7,25.72,25.68,25.69,18035.0,20.1934,20.2091,20.1777,20.1855,18035.0
2016-03-28 09:55:00,25.69,25.7,25.67,25.69,18258.0,20.1855,20.1934,20.1698,20.1855,18258.0
2016-03-28 10:00:00,25.7,25.7,25.64,25.64,12548.0,20.1934,20.1934,20.1462,20.1462,12548.0
2016-03-28 10:05:00,25.64,25.65,25.6,25.64,10200.0,20.1462,20.1541,20.1148,20.1462,10200.0
2016-03-28 10:10:00,25.65,25.66,25.62,25.64,10888.0,20.1541,20.162,20.1305,20.1462,10888.0
2016-03-28 10:15:00,25.64,25.64,25.62,25.63,10346.0,20.1462,20.1462,20.1305,20.1384,10346.0
2016-03-28 10:20:00,25.62,25.66,25.62,25.66,14669.0,20.1305,20.162,20.1305,20.162,14669.0
2016-03-28 10:25:00,25.66,25.66,25.63,25.63,14039.0,20.162,20.162,20.1384,20.1384,14039.0
2016-03-28 10:30:00,25.63,25.63,25.6,25.61,14506.0,20.1384,20.1384,20.1148,20.1227,14506.0
2016-03-28 10:35:00,25.61,25.61,25.57,25.59,17819.0,20.1227,20.1227,20.0912,20.107,17819.0
2016-03-28 10:40:00,25.58,25.59,25.57,25.57,29366.0,20.0991,20.107,20.0912,20.0912,29366.0
2016-03-28 10:45:00,25.57,25.59,25.54,25.59,24135.0,20.0912,20.107,20.0677,20.107,24135.0
2016-03-28 10:50:00,25.59,25.63,25.57,25.59,113470.0,20.107,20.1384,20.0912,20.107,113470.0
2016-03-28 10:55:00,25.6,25.63,25.58,25.63,150355.0,20.1148,20.1384,20.0991,20.1384,150355.0
2016-03-28 11:00:00,25.63,25.63,25.6,25.61,8136.0,20.1384,20.1384,20.1148,20.1227,8136.0
2016-03-28 11:05:00,25.61,25.68,25.61,25.64,48067.0,20.1227,20.1777,20.1227,20.1462,48067.0
2016-03-28 11:10:00,25.64,25.69,25.63,25.68,14677.0,20.1462,20.1855,20.1384,20.1777,14677.0
2016-03-28 11:15:00,25.69,25.71,25.68,25.69,81775.0,20.1855,20.2013,20.1777,20.1855,81775.0
2016-03-28 11:20:00,25.69,25.72,25.69,25.71,6100.0,20.1855,20.2091,20.1855,20.2013,6100.0
2016-03-28 11:25:00,25.71,25.71,25.7,25.71,8104.0,20.2013,20.2013,20.1934,20.2013,8104.0
2016-03-28 11:30:00,25.72,25.73,25.7,25.7,5729.0,20.2091,20.217,20.1934,20.1934,5729.0
2016-03-28 11:35:00,25.7,25.71,25.68,25.69,11956.0,20.1934,20.2013,20.1777,20.1855,11956.0
2016-03-28 11:40:00,25.68,25.69,25.66,25.68,14072.0,20.1777,20.1855,20.162,20.1777,14072.0
2016-03-28 11:45:00,25.67,25.72,25.67,25.71,12531.0,20.1698,20.2091,20.1698,20.2013,12531.0
2016-03-28 11:50:00,25.71,25.71,25.68,25.69,12813.0,20.2013,20.2013,20.1777,20.1855,12813.0
2016-03-28 11:55:00,25.7,25.71,25.69,25.7,12611.0,20.1934,20.2013,20.1855,20.1934,12611.0
2016-03-28 12:00:00,25.7,25.7,25.68,25.69,11413.0,20.1934,20.1934,20.1777,20.1855,11413.0
2016-03-28 12:05:00,25.68,25.69,25.66,25.66,16341.0,20.1777,20.1855,20.162,20.162,16341.0
2016-03-28 12:10:00,25.65,25.66,25.64,25.66,9499.0,20.1541,20.162,20.1462,20.162,9499.0
2016-03-28 12:15:00,25.65,25.66,25.64,25.65,12087.0,20.1541,20.162,20.1462,20.1541,12087.0
2016-03-28 12:20:00,25.65,25.69,25.65,25.68,13474.0,20.1541,20.1855,20.1541,20.1777,13474.0
2016-03-28 12:25:00,25.68,25.68,25.66,25.67,4775.0,20.1777,20.1777,20.162,20.1698,4775.0
2016-03-28 12:30:00,25.67,25.68,25.65,25.67,68390.0,20.1698,20.1777,20.1541,20.1698,68390.0
2016-03-28 12:35:00,25.67,25.71,25.65,25.7,23219.0,20.1698,20.2013,20.1541,20.1934,23219.0
2016-03-28 12:40:00,25.7,25.7,25.68,25.68,7376.0,20.1934,20.1934,20.1777,20.1777,7376.0
2016-03-28 12:45:00,25.69,25.7,25.67,25.69,11935.0,20.1855,20.1934,20.1698,20.1855,11935.0
2016-03-28 12:50:00,25.69,25.7,25.66,25.69,81019.0,20.1855,20.1934,20.162,20.1855,81019.0
2016-03-28 12:55:00,25.69,25.7,25.68,25.7,10325.0,20.1855,20.1934,20.1777,20.1934,10325.0
2016-03-28 13:00:00,25.7,25.7,25.67,25.69,10334.0,20.1934,20.1934,20.1698,20.1855,10334.0
2016-03-28 13:05:00,25.68,25.69,25.67,25.69,4374.0,20.1777,20.1855,20.1698,20.1855,4374.0
2016-03-28 13:10:00,25.68,25.68,25.67,25.67,4119.0,20.1777,20.1777,20.1698,20.1698,4119.0
2016-03-28 13:15:00,25.68,25.68,25.65,25.66,26802.0,20.1777,20.1777,20.1541,20.162,26802.0
2016-03-28 13:20:00,25.66,25.67,25.65,25.67,7802.0,20.162,20.1698,20.1541,20.1698,7802.0
2016-03-28 13:25:00,25.67,25.69,25.66,25.69,4637.0,20.1698,20.1855,20.162,20.1855,4637.0
2016-03-28 13:30:00,25.69,25.69,25.68,25.69,10767.0,20.1855,20.1855,20.1777,20.1855,10767.0
2016-03-28 13:35:00,25.69,25.69,25.67,25.68,14343.0,20.1855,20.1855,20.1698,20.1777,14343.0
2016-03-28 13:40:00,25.67,25.7,25.67,25.68,9013.0,20.1698,20.1934,20.1698,20.1777,9013.0
2016-03-28 13:45:00,25.69,25.7,25.68,25.68,14570.0,20.1855,20.1934,20.1777,20.1777,14570.0
2016-03-28 13:50:00,25.69,25.7,25.68,25.69,6083.0,20.1855,20.1934,20.1777,20.1855,6083.0
2016-03-28 13:55:00,25.7,25.7,25.65,25.65,26987.0,20.1934,20.1934,20.1541,20.1541,26987.0
2016-03-28 14:00:00,25.65,25.67,25.65,25.67,34007.0,20.1541,20.1698,20.1541,20.1698,34007.0
2016-03-28 14:05:00,25.67,25.68,25.66,25.66,34188.0,20.1698,20.1777,20.162,20.162,34188.0
2016-03-28 14:10:00,25.66,25.67,25.65,25.66,11116.0,20.162,20.1698,20.1541,20.162,11116.0
2016-03-28 14:15:00,25.66,25.67,25.65,25.67,8273.0,20.162,20.1698,20.1541,20.1698,8273.0
2016-03-28 14:20:00,25.66,25.66,25.63,25.65,22775.0,20.162,20.162,20.1384,20.1541,22775.0
2016-03-28 14:25:00,25.64,25.64,25.62,25.64,9631.0,20.1462,20.1462,20.1305,20.1462,9631.0
2016-03-28 14:30:00,25.63,25.64,25.62,25.63,14809.0,20.1384,20.1462,20.1305,20.1384,14809.0
2016-03-28 14:35:00,25.63,25.66,25.63,25.66,14757.0,20.1384,20.162,20.1384,20.162,14757.0
2016-03-28 14:40:00,25.66,25.66,25.64,25.65,7017.0,20.162,20.162,20.1462,20.1541,7017.0
2016-03-28 14:45:00,25.64,25.65,25.63,25.64,7046.0,20.1462,20.1541,20.1384,20.1462,7046.0
2016-03-28 14:50:00,25.64,25.65,25.61,25.63,36896.0,20.1462,20.1541,20.1227,20.1384,36896.0
2016-03-28 14:55:00,25.62,25.63,25.6,25.62,13161.0,20.1305,20.1384,20.1148,20.1305,13161.0
2016-03-28 15:00:00,25.62,25.64,25.61,25.63,15634.0,20.1305,20.1462,20.1227,20.1384,15634.0
2016-03-28 15:05:00,25.63,25.66,25.63,25.66,17841.0,20.1384,20.162,20.1384,20.162,17841.0
2016-03-28 15:10:00,25.66,25.67,25.64,25.65,20771.0,20.162,20.1698,20.1462,20.1541,20771.0
2016-03-28 15:15:00,25.65,25.69,25.65,25.69,26091.0,20.1541,20.1855,20.1541,20.1855,26091.0
2016-03-28 15:20:00,25.69,25.7,25.68,25.69,18304.0,20.1855,20.1934,20.1777,20.1855,18304.0
2016-03-28 15:25:00,25.68,25.7,25.66,25.7,28680.0,20.1777,20.1934,20.162,20.1934,28680.0
2016-03-28 15:30:00,25.7,25.7,25.68,25.69,24623.0,20.1934,20.1934,20.1777,20.1855,24623.0
2016-03-28 15:35:00,25.69,25.69,25.64,25.64,33404.0,20.1855,20.1855,20.1462,20.1462,33404.0
2016-03-28 15:40:00,25.64,25.67,25.64,25.67,34837.0,20.1462,20.1698,20.1462,20.1698,34837.0
2016-03-28 15:45:00,25.67,25.67,25.63,25.65,85722.0,20.1698,20.1698,20.1384,20.1541,85722.0
2016-03-28 15:50:00,25.65,25.66,25.65,25.65,39334.0,20.1541,20.162,20.1541,20.1541,39334.0
2016-03-28 15:55:00,25.66,25.66,25.63,25.65,178315.0,20.162,20.162,20.1384,20.1541,178315.0
2016-03-29 09:30:00,25.56,25.59,25.44,25.58,147215.0,20.0834,20.107,19.9891,20.0991,147215.0
2016-03-29 09:35:00,25.58,25.63,25.55,25.63,52064.0,20.0991,20.1384,20.0755,20.1384,52064.0
2016-03-29 09:40:00,25.63,25.63,25.58,25.61,41055.0,20.1384,20.1384,20.0991,20.1227,41055.0
2016-03-29 09:45:00,25.61,25.68,25.61,25.66,45622.0,20.1227,20.1777,20.1227,20.162,45622.0
2016-03-29 09:50:00,25.65,25.66,25.6,25.62,91238.0,20.1541,20.162,20.1148,20.1305,91238.0
2016-03-29 09:55:00,25.62,25.71,25.62,25.7,96963.0,20.1305,20.2013,20.1305,20.1934,96963.0
2016-03-29 10:00:00,25.71,25.73,25.66,25.67,106161.0,20.2013,20.217,20.162,20.1698,106161.0
2016-03-29 10:05:00,25.66,25.71,25.66,25.71,66996.0,20.162,20.2013,20.162,20.2013,66996.0
2016-03-29 10:10:00,25.71,25.77,25.71,25.75,71164.0,20.2013,20.2484,20.2013,20.2327,71164.0
2016-03-29 10:15:00,25.75,25.76,25.71,25.71,58416.0,20.2327,20.2405,20.2013,20.2013,58416.0
2016-03-29 10:20:00,25.71,25.74,25.7,25.72,63133.0,20.2013,20.2248,20.1934,20.2091,63133.0
2016-03-29 10:25:00,25.72,25.74,25.7,25.74,110060.0,20.2091,20.2248,20.1934,20.2248,110060.0
2016-03-29 10:30:00,25.74,25.78,25.71,25.74,153793.0,20.2248,20.2563,20.2013,20.2248,153793.0
2016-03-29 10:35:00,25.75,25.76,25.73,25.75,83572.0,20.2327,20.2405,20.217,20.2327,83572.0
2016-03-29 10:40:00,25.75,25.75,25.73,25.75,21103.0,20.2327,20.2327,20.217,20.2327,21103.0
2016-03-29 10:45:00,25.75,25.75,25.72,25.74,33979.0,20.2327,20.2327,20.2091,20.2248,33979.0
2016-03-29 10:50:00,25.75,25.76,25.73,25.73,40450.0,20.2327,20.2405,20.217,20.217,40450.0
2016-03-29 10:55:00,25.73,25.75,25.73,25.73,9933.0,20.217,20.2327,20.217,20.217,9933.0
2016-03-29 11:00:00,25.74,25.75,25.71,25.72,31933.0,20.2248,20.2327,20.2013,20.2091,31933.0
2016-03-29 11:05:00,25.73,25.74,25.72,25.73,11183.0,20.217,20.2248,20.2091,20.217,11183.0
2016-03-29 11:10:00,25.73,25.74,25.72,25.74,49818.0,20.217,20.2248,20.2091,20.2248,49818.0
2016-03-29 11:15:00,25.73,25.75,25.72,25.75,23128.0,20.217,20.2327,20.2091,20.2327,23128.0
2016-03-29 11:20:00,25.75,25.76,25.74,25.74,39249.0,20.2327,20.2405,20.2248,20.2248,39249.0
2016-03-29 11:25:00,25.75,25.79,25.75,25.78,27603.0,20.2327,20.2641,20.2327,20.2563,27603.0
2016-03-29 11:30:00,25.78,25.79,25.76,25.76,33887.0,20.2563,20.2641,20.2405,20.2405,33887.0
2016-03-29 11:35:00,25.76,25.76,25.73,25.75,17333.0,20.2405,20.2405,20.217,20.2327,17333.0
2016-03-29 11:40:00,25.75,25.76,25.74,25.75,18580.0,20.2327,20.2405,20.2248,20.2327,18580.0
2016-03-29 11:45:00,25.76,25.79,25.75,25.78,39130.0,20.2405,20.2641,20.2327,20.2563,39130.0
2016-03-29 11:50:00,25.79,25.8,25.74,25.74,36937.0,20.2641,20.272,20.2248,20.2248,36937.0
2016-03-29 11:55:00,25.75,25.75,25.73,25.74,3614.0,20.2327,20.2327,20.217,20.2248,3614.0
2016-03-29 12:00:00,25.73,25.73,25.69,25.69,10307.0,20.217,20.217,20.1855,20.1855,10307.0
2016-03-29 12:05:00,25.7,25.73,25.69,25.71,23322.0,20.1934,20.217,20.1855,20.2013,23322.0
2016-03-29 12:10:00,25.71,25.73,25.7,25.73,7729.0,20.2013,20.217,20.1934,20.217,7729.0
2016-03-29 12:15:00,25.73,25.74,25.73,25.74,14742.0,20.217,20.2248,20.217,20.2248,14742.0
2016-03-29 12:20:00,25.74,25.78,25.74,25.75,77250.0,20.2248,20.2563,20.2248,20.2327,77250.0
2016-03-29 12:25:00,25.75,25.8,25.74,25.8,90809.0,20.2327,20.272,20.2248,20.272,90809.0
2016-03-29 12:30:00,25.8,25.84,25.79,25.81,95842.0,20.272,20.3034,20.2641,20.2798,95842.0
2016-03-29 12:35:00,25.81,25.82,25.79,25.79,37328.0,20.2798,20.2877,20.2641,20.2641,37328.0
2016-03-29 12:40:00,25.8,25.81,25.79,25.8,60924.0,20.272,20.2798,20.2641,20.272,60924.0
2016-03-29 12:45:00,25.8,25.81,25.78,25.79,89869.0,20.272,20.2798,20.2563,20.2641,89869.0
2016-03-29 12:50:00,25.79,25.8,25.78,25.8,39470.0,20.2641,20.272,20.2563,20.272,39470.0
2016-03-29 12:55:00,25.8,25.8,25.77,25.77,49908.0,20.272,20.272,20.2484,20.2484,49908.0
2016-03-29 13:00:00,25.78,25.78,25.76,25.78,13529.0,20.2563,20.2563,20.2405,20.2563,13529.0
2016-03-29 13:05:00,25.77,25.79,25.77,25.77,14545.0,20.2484,20.2641,20.2484,20.2484,14545.0
2016-03-29 13:10:00,25.78,25.79,25.77,25.78,22190.0,20.2563,20.2641,20.2484,20.2563,22190.0
2016-03-29 13:15:00,25.78,25.8,25.77,25.8,19297.0,20.2563,20.272,20.2484,20.272,19297.0
2016-03-29 13:20:00,25.8,25.8,25.78,25.79,29943.0,20.272,20.272,20.2563,20.2641,29943.0
2016-03-29 13:25:00,25.79,25.8,25.78,25.79,24328.0,20.2641,20.272,20.2563,20.2641,24328.0
2016-03-29 13:30:00,25.8,25.8,25.79,25.8,20925.0,20.272,20.272,20.2641,20.272,20925.0
2016-03-29 13:35:00,25.8,25.8,25.79,25.8,26461.0,20.272,20.272,20.2641,20.272,26461.0
2016-03-29 13:40:00,25.79,25.82,25.79,25.82,28718.0,20.2641,20.2877,20.2641,20.2877,28718.0
2016-03-29 13:45:00,25.82,25.86,25.81,25.85,30414.0,20.2877,20.3191,20.2798,20.3113,30414.0
2016-03-29 13:50:00,25.85,25.86,25.84,25.85,20456.0,20.3113,20.3191,20.3034,20.3113,20456.0
2016-03-29 13:55:00,25.84,25.87,25.84,25.86,26858.0,20.3034,20.327,20.3034,20.3191,26858.0
2016-03-29 14:00:00,25.86,25.93,25.85,25.92,32744.0,20.3191,20.3741,20.3113,20.3663,32744.0
2016-03-29 14:05:00,25.92,25.94,25.9,25.94,21738.0,20.3663,20.382,20.3505,20.382,21738.0
2016-03-29 14:10:00,25.93,25.95,25.92,25.94,29018.0,20.3741,20.3898,20.3663,20.382,29018.0
2016-03-29 14:15:00,25.94,25.97,25.93,25.97,25119.0,20.382,20.4055,20.3741,20.4055,25119.0
2016-03-29 14:20:00,25.96,25.99,25.96,25.99,75509.0,20.3977,20.4213,20.3977,20.4213,75509.0
2016-03-29 14:25:00,25.99,25.99,25.98,25.98,15322.0,20.4213,20.4213,20.4134,20.4134,15322.0
2016-03-29 14:30:00,25.99,25.99,25.97,25.98,30957.0,20.4213,20.4213,20.4055,20.4134,30957.0
2016-03-29 14:35:00,25.97,25.98,25.97,25.98,16587.0,20.4055,20.4134,20.4055,20.4134,16587.0
2016-03-29 14:40:00,25.97,25.98,25.97,25.98,49214.0,20.4055,20.4134,20.4055,20.4134,49214.0
2016-03-29 14:45:00,25.97,25.99,25.97,25.98,137635.0,20.4055,20.4213,20.4055,20.4134,137635.0
2016-03-29 14:50:00,25.98,25.99,25.97,25.97,30851.0,20.4134,20.4213,20.4055,20.4055,30851.0
2016-03-29 14:55:00,25.97,25.98,25.96,25.96,30964.0,20.4055,20.4134,20.3977,20.3977,30964.0
2016-03-29 15:00:00,25.96,25.97,25.95,25.96,47914.0,20.3977,20.4055,20.3898,20.3977,47914.0
2016-03-29 15:05:00,25.96,25.99,25.96,25.99,28355.0,20.3977,20.4213,20.3977,20.4213,28355.0
2016-03-29 15:10:00,25.99,26.01,25.98,26.01,44519.0,20.4213,20.437,20.4134,20.437,44519.0
2016-03-29 15:15:00,26.01,26.02,26.0,26.01,76698.0,20.437,20.4448,20.4291,20.437,76698.0
2016-03-29 15:20:00,26.01,26.02,26.01,26.02,22778.0,20.437,20.4448,20.437,20.4448,22778.0
2016-03-29 15:25:00,26.01,26.02,25.99,25.99,66283.0,20.437,20.4448,20.4213,20.4213,66283.0
2016-03-29 15:30:00,26.0,26.01,25.99,26.0,156786.0,20.4291,20.437,20.4213,20.4291,156786.0
2016-03-29 15:35:00,26.01,26.01,25.95,25.95,50539.0,20.437,20.437,20.3898,20.3898,50539.0
2016-03-29 15:40:00,25.95,25.96,25.93,25.96,107126.0,20.3898,20.3977,20.3741,20.3977,107126.0
2016-03-29 15:45:00,25.96,25.97,25.95,25.95,62666.0,20.3977,20.4055,20.3898,20.3898,62666.0
2016-03-29 15:50:00,25.95,25.96,25.94,25.94,146763.0,20.3898,20.3977,20.382,20.382,146763.0
2016-03-29 15:55:00,25.94,25.99,25.93,25.97,412673.0,20.382,20.4213,20.3741,20.4055,412673.0
2016-03-30 09:30:00,26.32,26.45,26.32,26.4,206488.0,20.6805,20.7827,20.6805,20.7434,206488.0
2016-03-30 09:35:00,26.41,26.57,26.4,26.57,160219.0,20.7513,20.877,20.7434,20.877,160219.0
2016-03-30 09:40:00,26.56,26.58,26.49,26.57,175161.0,20.8691,20.8848,20.8141,20.877,175161.0
2016-03-30 09:45:00,26.57,26.57,26.49,26.54,194671.0,20.877,20.877,20.8141,20.8534,194671.0
2016-03-30 09:50:00,26.54,26.62,26.53,26.57,264212.0,20.8534,20.9163,20.8456,20.877,264212.0
2016-03-30 09:55:00,26.56,26.56,26.48,26.5,69946.0,20.8691,20.8691,20.8063,20.822,69946.0
2016-03-30 10:00:00,26.5,26.51,26.44,26.44,97592.0,20.822,20.8298,20.7748,20.7748,97592.0
2016-03-30 10:05:00,26.44,26.49,26.44,26.46,51223.0,20.7748,20.8141,20.7748,20.7906,51223.0
2016-03-30 10:10:00,26.46,26.52,26.43,26.52,80855.0,20.7906,20.8377,20.767,20.8377,80855.0
2016-03-30 10:15:00,26.52,26.53,26.49,26.52,66340.0,20.8377,20.8456,20.8141,20.8377,66340.0
2016-03-30 10:20:00,26.52,26.53,26.5,26.51,39283.0,20.8377,20.8456,20.822,20.8298,39283.0
2016-03-30 10:25:00,26.52,26.54,26.5,26.51,81111.0,20.8377,20.8534,20.822,20.8298,81111.0
2016-03-30 10:30:00,26.51,26.51,26.46,26.49,50482.0,20.8298,20.8298,20.7906,20.8141,50482.0
2016-03-30 10:35:00,26.49,26.53,26.48,26.53,41741.0,20.8141,20.8456,20.8063,20.8456,41741.0
2016-03-30 10:40:00,26.53,26.54,26.52,26.53,35685.0,20.8456,20.8534,20.8377,20.8456,35685.0
2016-03-30 10:45:00,26.54,26.54,26.5,26.5,97357.0,20.8534,20.8534,20.822,20.822,97357.0
2016-03-30 10:50:00,26.51,26.55,26.5,26.54,67575.0,20.8298,20.8613,20.822,20.8534,67575.0
2016-03-30 10:55:00,26.53,26.56,26.53,26.56,29016.0,20.8456,20.8691,20.8456,20.8691,29016.0
2016-03-30 11:00:00,26.55,26.61,26.55,26.6,95805.0,20.8613,20.9084,20.8613,20.9006,95805.0
2016-03-30 11:05:00,26.6,26.61,26.58,26.58,77929.0,20.9006,20.9084,20.8848,20.8848,77929.0
2016-03-30 11:10:00,26.59,26.61,26.58,26.59,71246.0,20.8927,20.9084,20.8848,20.8927,71246.0
2016-03-30 11:15:00,26.59,26.6,26.54,26.54,66297.0,20.8927,20.9006,20.8534,20.8534,66297.0
2016-03-30 11:20:00,26.54,26.59,26.54,26.59,99472.0,20.8534,20.8927,20.8534,20.8927,99472.0
2016-03-30 11:25:00,26.58,26.59,26.53,26.53,82191.0,20.8848,20.8927,20.8456,20.8456,82191.0
2016-03-30 11:30:00,26.53,26.54,26.52,26.53,66200.0,20.8456,20.8534,20.8377,20.8456,66200.0
2016-03-30 11:35:00,26.53,26.58,26.52,26.57,71421.0,20.8456,20.8848,20.8377,20.877,71421.0
2016-03-30 11:40:00,26.56,26.57,26.55,26.55,67618.0,20.8691,20.877,20.8613,20.8613,67618.0
2016-03-30 11:45:00,26.54,26.58,26.52,26.58,53057.0,20.8534,20.8848,20.8377,20.8848,53057.0
2016-03-30 11:50:00,26.58,26.58,26.55,26.55,62611.0,20.8848,20.8848,20.8613,20.8613,62611.0
2016-03-30 11:55:00,26.55,26.56,26.55,26.55,21814.0,20.8613,20.8691,20.8613,20.8613,21814.0
2016-03-30 12:00:00,26.56,26.57,26.55,26.56,32317.0,20.8691,20.877,20.8613,20.8691,32317.0
2016-03-30 12:05:00,26.55,26.56,26.5,26.51,49702.0,20.8613,20.8691,20.822,20.8298,49702.0
2016-03-30 12:10:00,26.5,26.55,26.49,26.54,38493.0,20.822,20.8613,20.8141,20.8534,38493.0
2016-03-30 12:15:00,26.55,26.56,26.54,26.55,17151.0,20.8613,20.8691,20.8534,20.8613,17151.0
2016-03-30 12:20:00,26.55,26.55,26.46,26.46,38035.0,20.8613,20.8613,20.7906,20.7906,38035.0
2016-03-30 12:25:00,26.46,26.48,26.46,26.48,19492.0,20.7906,20.8063,20.7906,20.8063,19492.0
2016-03-30 12:30:00,26.48,26.5,26.47,26.49,27209.0,20.8063,20.822,20.7984,20.8141,27209.0
2016-03-30 12:35:00,26.49,26.49,26.45,26.46,23027.0,20.8141,20.8141,20.7827,20.7906,23027.0
2016-03-30 12:40:00,26.46,26.47,26.41,26.46,124675.0,20.7906,20.7984,20.7513,20.7906,124675.0
2016-03-30 12:45:00,26.46,26.47,26.44,26.46,31799.0,20.7906,20.7984,20.7748,20.7906,31799.0
2016-03-30 12:50:00,26.47,26.47,26.43,26.44,29941.0,20.7984,20.7984,20.767,20.7748,29941.0
2016-03-30 12:55:00,26.44,26.45,26.42,26.43,38229.0,20.7748,20.7827,20.7591,20.767,38229.0
2016-03-30 13:00:00,26.43,26.45,26.42,26.44,86825.0,20.767,20.7827,20.7591,20.7748,86825.0
2016-03-30 13:05:00,26.44,26.45,26.4,26.43,66447.0,20.7748,20.7827,20.7434,20.767,66447.0
2016-03-30 13:10:00,26.43,26.44,26.41,26.42,30598.0,20.767,20.7748,20.7513,20.7591,30598.0
2016-03-30 13:15:00,26.42,26.43,26.4,26.41,13022.0,20.7591,20.767,20.7434,20.7513,13022.0
2016-03-30 13:20:00,26.41,26.41,26.38,26.39,23754.0,20.7513,20.7513,20.7277,20.7356,23754.0
2016-03-30 13:25:00,26.39,26.4,26.36,26.37,36671.0,20.7356,20.7434,20.712,20.7198,36671.0
2016-03-30 13:30:00,26.37,26.37,26.35,26.36,26779.0,20.7198,20.7198,20.7041,20.712,26779.0
2016-03-30 13:35:00,26.36,26.38,26.35,26.38,20789.0,20.712,20.7277,20.7041,20.7277,20789.0
2016-03-30 13:40:00,26.38,26.42,26.37,26.39,41431.0,20.7277,20.7591,20.7198,20.7356,41431.0
2016-03-30 13:45:00,26.39,26.42,26.38,26.42,17782.0,20.7356,20.7591,20.7277,20.7591,17782.0
2016-03-30 13:50:00,26.42,26.43,26.41,26.42,14162.0,20.7591,20.767,20.7513,20.7591,14162.0
2016-03-30 13:55:00,26.43,26.43,26.41,26.42,21553.0,20.767,20.767,20.7513,20.7591,21553.0
2016-03-30 14:00:00,26.41,26.41,26.37,26.38,22779.0,20.7513,20.7513,20.7198,20.7277,22779.0
2016-03-30 14:05:00,26.37,26.39,26.35,26.35,35922.0,20.7198,20.7356,20.7041,20.7041,35922.0
2016-03-30 14:10:00,26.36,26.37,26.35,26.37,19602.0,20.712,20.7198,20.7041,20.7198,19602.0
2016-03-30 14:15:00,26.36,26.37,26.35,26.35,47269.0,20.712,20.7198,20.7041,20.7041,47269.0
2016-03-30 14:20:00,26.35,26.37,26.35,26.36,23873.0,20.7041,20.7198,20.7041,20.712,23873.0
2016-03-30 14:25:00,26.37,26.4,26.35,26.39,64529.0,20.7198,20.7434,20.7041,20.7356,64529.0
2016-03-30 14:30:00,26.39,26.41,26.38,26.39,28058.0,20.7356,20.7513,20.7277,20.7356,28058.0
2016-03-30 14:35:00,26.39,26.39,26.38,26.39,18760.0,20.7356,20.7356,20.7277,20.7356,18760.0
2016-03-30 14:40:00,26.39,26.39,26.34,26.34,18078.0,20.7356,20.7356,20.6963,20.6963,18078.0
2016-03-30 14:45:00,26.34,26.39,26.34,26.38,29620.0,20.6963,20.7356,20.6963,20.7277,29620.0
2016-03-30 14:50:00,26.38,26.4,26.37,26.39,28423.0,20.7277,20.7434,20.7198,20.7356,28423.0
2016-03-30 14:55:00,26.39,26.39,26.36,26.37,29945.0,20.7356,20.7356,20.712,20.7198,29945.0
2016-03-30 15:00:00,26.36,26.39,26.36,26.37,26891.0,20.712,20.7356,20.712,20.7198,26891.0
2016-03-30 15:05:00,26.38,26.45,26.37,26.45,72232.0,20.7277,20.7827,20.7198,20.7827,72232.0
2016-03-30 15:10:00,26.45,26.46,26.44,26.46,67335.0,20.7827,20.7906,20.7748,20.7906,67335.0
2016-03-30 15:15:00,26.45,26.47,26.45,26.46,64168.0,20.7827,20.7984,20.7827,20.7906,64168.0
2016-03-30 15:20:00,26.46,26.49,26.45,26.48,78483.0,20.7906,20.8141,20.7827,20.8063,78483.0
2016-03-30 15:25:00,26.48,26.48,26.45,26.47,104401.0,20.8063,20.8063,20.7827,20.7984,104401.0
2016-03-30 15:30:00,26.48,26.49,26.46,26.47,68066.0,20.8063,20.8141,20.7906,20.7984,68066.0
2016-03-30 15:35:00,26.47,26.47,26.44,26.45,72673.0,20.7984,20.7984,20.7748,20.7827,72673.0
2016-03-30 15:40:00,26.45,26.48,26.44,26.48,110553.0,20.7827,20.8063,20.7748,20.8063,110553.0
2016-03-30 15:45:00,26.47,26.49,26.44,26.48,215648.0,20.7984,20.8141,20.7748,20.8063,215648.0
2016-03-30 15:50:00,26.47,26.48,26.45,26.46,211496.0,20.7984,20.8063,20.7827,20.7906,211496.0
2016-03-30 15:55:00,26.45,26.47,26.43,26.45,506324.0,20.7827,20.7984,20.767,20.7827,506324.0
2016-03-31 09:30:00,26.28,26.32,26.18,26.3,261247.0,20.6491,20.6805,20.5705,20.6648,261247.0
2016-03-31 09:35:00,26.3,26.33,26.28,26.32,128194.0,20.6648,20.6884,20.6491,20.6805,128194.0
2016-03-31 09:40:00,26.32,26.35,26.31,26.31,67487.0,20.6805,20.7041,20.6727,20.6727,67487.0
2016-03-31 09:45:00,26.31,26.31,26.23,26.28,149974.0,20.6727,20.6727,20.6098,20.6491,149974.0
2016-03-31 09:50:00,26.27,26.3,26.26,26.3,99029.0,20.6413,20.6648,20.6334,20.6648,99029.0
2016-03-31 09:55:00,26.3,26.32,26.26,26.32,140956.0,20.6648,20.6805,20.6334,20.6805,140956.0
2016-03-31 10:00:00,26.32,26.34,26.29,26.3,58297.0,20.6805,20.6963,20.657,20.6648,58297.0
2016-03-31 10:05:00,26.31,26.34,26.29,26.3,81979.0,20.6727,20.6963,20.657,20.6648,81979.0
2016-03-31 10:10:00,26.3,26.33,26.29,26.32,64653.0,20.6648,20.6884,20.657,20.6805,64653.0
2016-03-31 10:15:00,26.31,26.36,26.3,26.32,22901.0,20.6727,20.712,20.6648,20.6805,22901.0
2016-03-31 10:20:00,26.32,26.4,26.32,26.4,70093.0,20.6805,20.7434,20.6805,20.7434,70093.0
2016-03-31 10:25:00,26.39,26.41,26.35,26.35,89515.0,20.7356,20.7513,20.7041,20.7041,89515.0
2016-03-31 10:30:00,26.35,26.37,26.33,26.37,52057.0,20.7041,20.7198,20.6884,20.7198,52057.0
2016-03-31 10:35:00,26.37,26.38,26.36,26.36,13023.0,20.7198,20.7277,20.712,20.712,13023.0
2016-03-31 10:40:00,26.36,26.37,26.32,26.33,25786.0,20.712,20.7198,20.6805,20.6884,25786.0
2016-03-31 10:45:00,26.33,26.35,26.32,26.34,64481.0,20.6884,20.7041,20.6805,20.6963,64481.0
2016-03-31 10:50:00,26.35,26.38,26.34,26.37,34806.0,20.7041,20.7277,20.6963,20.7198,34806.0
2016-03-31 10:55:00,26.37,26.38,26.36,26.36,45678.0,20.7198,20.7277,20.712,20.712,45678.0
2016-03-31 11:00:00,26.37,26.37,26.32,26.32,31147.0,20.7198,20.7198,20.6805,20.6805,31147.0
2016-03-31 11:05:00,26.32,26.32,26.28,26.29,24916.0,20.6805,20.6805,20.6491,20.657,24916.0
2016-03-31 11:10:00,26.28,26.3,26.27,26.3,39226.0,20.6491,20.6648,20.6413,20.6648,39226.0
2016-03-31 11:15:00,26.3,26.31,26.28,26.28,20356.0,20.6648,20.6727,20.6491,20.6491,20356.0
2016-03-31 11:20:00,26.28,26.29,26.26,26.26,22938.0,20.6491,20.657,20.6334,20.6334,22938.0
2016-03-31 11:25:00,26.26,26.26,26.22,26.25,37304.0,20.6334,20.6334,20.602,20.6255,37304.0
2016-03-31 11:30:00,26.25,26.29,26.24,26.28,19389.0,20.6255,20.657,20.6177,20.6491,19389.0
2016-03-31 11:35:00,26.27,26.3,26.27,26.3,14360.0,20.6413,20.6648,20.6413,20.6648,14360.0
2016-03-31 11:40:00,26.3,26.31,26.3,26.3,20446.0,20.6648,20.6727,20.6648,20.6648,20446.0
2016-03-31 11:45:00,26.31,26.35,26.3,26.35,34147.0,20.6727,20.7041,20.6648,20.7041,34147.0
2016-03-31 11:50:00,26.35,26.36,26.33,26.34,29459.0,20.7041,20.712,20.6884,20.6963,29459.0
2016-03-31 11:55:00,26.34,26.36,26.34,26.35,12689.0,20.6963,20.712,20.6963,20.7041,12689.0
2016-03-31 12:00:00,26.35,26.36,26.34,26.36,19601.0,20.7041,20.712,20.6963,20.712,19601.0
2016-03-31 12:05:00,26.36,26.41,26.35,26.41,69329.0,20.712,20.7513,20.7041,20.7513,69329.0
2016-03-31 12:10:00,26.4,26.41,26.39,26.41,40746.0,20.7434,20.7513,20.7356,20.7513,40746.0
2016-03-31 12:15:00,26.4,26.42,26.4,26.41,39644.0,20.7434,20.7591,20.7434,20.7513,39644.0
2016-03-31 12:20:00,26.4,26.41,26.38,26.39,23410.0,20.7434,20.7513,20.7277,20.7356,23410.0
2016-03-31 12:25:00,26.38,26.39,26.38,26.39,10440.0,20.7277,20.7356,20.7277,20.7356,10440.0
2016-03-31 12:30:00,26.39,26.39,26.37,26.38,20584.0,20.7356,20.7356,20.7198,20.7277,20584.0
2016-03-31 12:35:00,26.38,26.41,26.37,26.41,27508.0,20.7277,20.7513,20.7198,20.7513,27508.0
2016-03-31 12:40:00,26.41,26.42,26.4,26.41,43478.0,20.7513,20.7591,20.7434,20.7513,43478.0
2016-03-31 12:45:00,26.41,26.44,26.4,26.44,21780.0,20.7513,20.7748,20.7434,20.7748,21780.0
2016-03-31 12:50:00,26.44,26.44,26.4,26.41,57983.0,20.7748,20.7748,20.7434,20.7513,57983.0
2016-03-31 12:55:00,26.41,26.42,26.37,26.38,49582.0,20.7513,20.7591,20.7198,20.7277,49582.0
2016-03-31 13:00:00,26.37,26.37,26.31,26.33,20061.0,20.7198,20.7198,20.6727,20.6884,20061.0
2016-03-31 13:05:00,26.33,26.34,26.31,26.32,48075.0,20.6884,20.6963,20.6727,20.6805,48075.0
2016-03-31 13:10:00,26.32,26.35,26.32,26.35,33400.0,20.6805,20.7041,20.6805,20.7041,33400.0
2016-03-31 13:15:00,26.35,26.35,26.31,26.32,14108.0,20.7041,20.7041,20.6727,20.6805,14108.0
2016-03-31 13:20:00,26.32,26.32,26.31,26.31,11122.0,20.6805,20.6805,20.6727,20.6727,11122.0
2016-03-31 13:25:00,26.3,26.32,26.28,26.29,55757.0,20.6648,20.6805,20.6491,20.657,55757.0
2016-03-31 13:30:00,26.29,26.29,26.27,26.28,22448.0,20.657,20.657,20.6413,20.6491,22448.0
2016-03-31 13:35:00,26.28,26.29,26.28,26.28,18719.0,20.6491,20.657,20.6491,20.6491,18719.0
2016-03-31 13:40:00,26.28,26.29,26.28,26.29,19400.0,20.6491,20.657,20.6491,20.657,19400.0
2016-03-31 13:45:00,26.29,26.32,26.29,26.31,16483.0,20.657,20.6805,20.657,20.6727,16483.0
2016-03-31 13:50:00,26.32,26.32,26.31,26.32,4520.0,20.6805,20.6805,20.6727,20.6805,4520.0
2016-03-31 13:55:00,26.32,26.32,26.29,26.3,25320.0,20.6805,20.6805,20.657,20.6648,25320.0
2016-03-31 14:00:00,26.3,26.31,26.29,26.3,11723.0,20.6648,20.6727,20.657,20.6648,11723.0
2016-03-31 14:05:00,26.3,26.31,26.29,26.3,34164.0,20.6648,20.6727,20.657,20.6648,34164.0
2016-03-31 14:10:00,26.31,26.31,26.3,26.3,6723.0,20.6727,20.6727,20.6648,20.6648,6723.0
2016-03-31 14:15:00,26.3,26.31,26.27,26.3,77408.0,20.6648,20.6727,20.6413,20.6648,77408.0
2016-03-31 14:20:00,26.29,26.29,26.27,26.27,14253.0,20.657,20.657,20.6413,20.6413,14253.0
2016-03-31 14:25:00,26.27,26.27,26.25,26.26,23621.0,20.6413,20.6413,20.6255,20.6334,23621.0
2016-03-31 14:30:00,26.25,26.29,26.24,26.27,40788.0,20.6255,20.657,20.6177,20.6413,40788.0
2016-03-31 14:35:00,26.27,26.28,26.27,26.27,18809.0,20.6413,20.6491,20.6413,20.6413,18809.0
2016-03-31 14:40:00,26.27,26.28,26.25,26.26,11011.0,20.6413,20.6491,20.6255,20.6334,11011.0
2016-03-31 14:45:00,26.25,26.29,26.25,26.28,37491.0,20.6255,20.657,20.6255,20.6491,37491.0
2016-03-31 14:50:00,26.28,26.29,26.27,26.28,24040.0,20.6491,20.657,20.6413,20.6491,24040.0
2016-03-31 14:55:00,26.29,26.29,26.26,26.27,19928.0,20.657,20.657,20.6334,20.6413,19928.0
2016-03-31 15:00:00,26.26,26.27,26.25,26.26,24014.0,20.6334,20.6413,20.6255,20.6334,24014.0
2016-03-31 15:05:00,26.27,26.27,26.24,26.25,58223.0,20.6413,20.6413,20.6177,20.6255,58223.0
2016-03-31 15:10:00,26.26,26.26,26.24,26.25,13796.0,20.6334,20.6334,20.6177,20.6255,13796.0
2016-03-31 15:15:00,26.25,26.26,26.23,26.23,46379.0,20.6255,20.6334,20.6098,20.6098,46379.0
2016-03-31 15:20:00,26.24,26.25,26.23,26.25,29945.0,20.6177,20.6255,20.6098,20.6255,29945.0
2016-03-31 15:25:00,26.25,26.27,26.24,26.26,56164.0,20.6255,20.6413,20.6177,20.6334,56164.0
2016-03-31 15:30:00,26.26,26.29,26.26,26.29,56867.0,20.6334,20.657,20.6334,20.657,56867.0
2016-03-31 15:35:00,26.28,26.3,26.28,26.28,55249.0,20.6491,20.6648,20.6491,20.6491,55249.0
2016-03-31 15:40:00,26.28,26.29,26.23,26.26,122787.0,20.6491,20.657,20.6098,20.6334,122787.0
2016-03-31 15:45:00,26.26,26.26,26.23,26.24,137191.0,20.6334,20.6334,20.6098,20.6177,137191.0
2016-03-31 15:50:00,26.24,26.26,26.22,26.24,142051.0,20.6177,20.6334,20.602,20.6177,142051.0
2016-03-31 15:55:00,26.24,26.24,26.18,26.21,629119.0,20.6177,20.6177,20.5705,20.5941,629119.0
2016-04-01 09:30:00,25.88,26.01,25.76,25.86,304573.0,20.3348,20.437,20.2405,20.3191,304573.0
2016-04-01 09:35:00,25.86,25.91,25.85,25.87,127172.0,20.3191,20.3584,20.3113,20.327,127172.0
2016-04-01 09:40:00,25.86,25.86,25.82,25.83,98008.0,20.3191,20.3191,20.2877,20.2955,98008.0
2016-04-01 09:45:00,25.83,25.91,25.82,25.91,189353.0,20.2955,20.3584,20.2877,20.3584,189353.0
2016-04-01 09:50:00,25.91,25.93,25.9,25.93,57696.0,20.3584,20.3741,20.3505,20.3741,57696.0
2016-04-01 09:55:00,25.93,25.94,25.87,25.89,99791.0,20.3741,20.382,20.327,20.3427,99791.0
2016-04-01 10:00:00,25.88,25.9,25.84,25.84,75039.0,20.3348,20.3505,20.3034,20.3034,75039.0
2016-04-01 10:05:00,25.84,25.94,25.84,25.92,48046.0,20.3034,20.382,20.3034,20.3663,48046.0
2016-04-01 10:10:00,25.92,25.99,25.92,25.95,97233.0,20.3663,20.4213,20.3663,20.3898,97233.0
2016-04-01 10:15:00,25.95,25.97,25.92,25.93,53485.0,20.3898,20.4055,20.3663,20.3741,53485.0
2016-04-01 10:20:00,25.93,25.99,25.91,25.98,50238.0,20.3741,20.4213,20.3584,20.4134,50238.0
2016-04-01 10:25:00,25.98,25.99,25.95,25.96,37718.0,20.4134,20.4213,20.3898,20.3977,37718.0
2016-04-01 10:30:00,25.95,25.99,25.95,25.98,48871.0,20.3898,20.4213,20.3898,20.4134,48871.0
2016-04-01 10:35:00,25.99,26.01,25.98,26.01,49371.0,20.4213,20.437,20.4134,20.437,49371.0
2016-04-01 10:40:00,26.01,26.05,26.0,26.05,36300.0,20.437,20.4684,20.4291,20.4684,36300.0
2016-04-01 10:45:00,26.05,26.05,25.99,25.99,66188.0,20.4684,20.4684,20.4213,20.4213,66188.0
2016-04-01 10:50:00,25.99,26.0,25.98,26.0,46603.0,20.4213,20.4291,20.4134,20.4291,46603.0
2016-04-01 10:55:00,26.0,26.02,25.99,26.01,73468.0,20.4291,20.4448,20.4213,20.437,73468.0
2016-04-01 11:00:00,26.02,26.03,26.0,26.02,82754.0,20.4448,20.4527,20.4291,20.4448,82754.0
2016-04-01 11:05:00,26.03,26.03,25.99,25.99,51517.0,20.4527,20.4527,20.4213,20.4213,51517.0
2016-04-01 11:10:00,25.99,26.03,25.99,26.03,44104.0,20.4213,20.4527,20.4213,20.4527,44104.0
2016-04-01 11:15:00,26.03,26.06,26.02,26.06,47485.0,20.4527,20.4763,20.4448,20.4763,47485.0
2016-04-01 11:20:00,26.05,26.08,26.05,26.07,31821.0,20.4684,20.492,20.4684,20.4841,31821.0
2016-04-01 11:25:00,26.08,26.09,26.07,26.09,35354.0,20.492,20.4998,20.4841,20.4998,35354.0
2016-04-01 11:30:00,26.09,26.1,26.08,26.09,51498.0,20.4998,20.5077,20.492,20.4998,51498.0
2016-04-01 11:35:00,26.09,26.1,26.06,26.06,38267.0,20.4998,20.5077,20.4763,20.4763,38267.0
2016-04-01 11:40:00,26.06,26.1,26.06,26.07,33768.0,20.4763,20.5077,20.4763,20.4841,33768.0
2016-04-01 11:45:00,26.06,26.07,26.04,26.04,44522.0,20.4763,20.4841,20.4605,20.4605,44522.0
2016-04-01 11:50:00,26.04,26.04,26.01,26.02,65542.0,20.4605,20.4605,20.437,20.4448,65542.0
2016-04-01 11:55:00,26.02,26.05,26.02,26.04,31413.0,20.4448,20.4684,20.4448,20.4605,31413.0
2016-04-01 12:00:00,26.04,26.07,26.04,26.07,16959.0,20.4605,20.4841,20.4605,20.4841,16959.0
2016-04-01 12:05:00,26.07,26.07,26.06,26.07,20846.0,20.4841,20.4841,20.4763,20.4841,20846.0
2016-04-01 12:10:00,26.07,26.09,26.05,26.05,41876.0,20.4841,20.4998,20.4684,20.4684,41876.0
2016-04-01 12:15:00,26.05,26.08,26.05,26.06,17491.0,20.4684,20.492,20.4684,20.4763,17491.0
2016-04-01 12:20:00,26.07,26.07,26.03,26.04,20789.0,20.4841,20.4841,20.4527,20.4605,20789.0
2016-04-01 12:25:00,26.05,26.07,26.04,26.04,23752.0,20.4684,20.4841,20.4605,20.4605,23752.0
2016-04-01 12:30:00,26.05,26.05,26.04,26.04,7341.0,20.4684,20.4684,20.4605,20.4605,7341.0
2016-04-01 12:35:00,26.05,26.08,26.04,26.07,30599.0,20.4684,20.492,20.4605,20.4841,30599.0
2016-04-01 12:40:00,26.07,26.08,26.06,26.07,14642.0,20.4841,20.492,20.4763,20.4841,14642.0
2016-04-01 12:45:00,26.08,26.09,26.07,26.08,26838.0,20.492,20.4998,20.4841,20.492,26838.0
2016-04-01 12:50:00,26.09,26.09,26.08,26.08,5529.0,20.4998,20.4998,20.492,20.492,5529.0
2016-04-01 12:55:00,26.09,26.11,26.08,26.1,21955.0,20.4998,20.5155,20.492,20.5077,21955.0
2016-04-01 13:00:00,26.1,26.1,26.08,26.09,21349.0,20.5077,20.5077,20.492,20.4998,21349.0
2016-04-01 13:05:00,26.1,26.1,26.09,26.1,8700.0,20.5077,20.5077,20.4998,20.5077,8700.0
2016-04-01 13:10:00,26.1,26.14,26.09,26.14,34814.0,20.5077,20.5391,20.4998,20.5391,34814.0
2016-04-01 13:15:00,26.14,26.16,26.13,26.14,20237.0,20.5391,20.5548,20.5313,20.5391,20237.0
2016-04-01 13:20:00,26.14,26.17,26.14,26.14,27519.0,20.5391,20.5627,20.5391,20.5391,27519.0
2016-04-01 13:25:00,26.14,26.15,26.12,26.12,20029.0,20.5391,20.547,20.5234,20.5234,20029.0
2016-04-01 13:30:00,26.13,26.14,26.12,26.14,24547.0,20.5313,20.5391,20.5234,20.5391,24547.0
2016-04-01 13:35:00,26.15,26.16,26.14,26.15,43526.0,20.547,20.5548,20.5391,20.547,43526.0
2016-04-01 13:40:00,26.16,26.17,26.15,26.17,18767.0,20.5548,20.5627,20.547,20.5627,18767.0
2016-04-01 13:45:00,26.16,26.18,26.16,26.18,15304.0,20.5548,20.5705,20.5548,20.5705,15304.0
2016-04-01 13:50:00,26.18,26.19,26.17,26.18,24777.0,20.5705,20.5784,20.5627,20.5705,24777.0
2016-04-01 13:55:00,26.18,26.18,26.16,26.17,7881.0,20.5705,20.5705,20.5548,20.5627,7881.0
2016-04-01 14:00:00,26.17,26.17,26.16,26.17,11712.0,20.5627,20.5627,20.5548,20.5627,11712.0
2016-04-01 14:05:00,26.16,26.17,26.16,26.16,21267.0,20.5548,20.5627,20.5548,20.5548,21267.0
2016-04-01 14:10:00,26.16,26.17,26.14,26.16,35057.0,20.5548,20.5627,20.5391,20.5548,35057.0
2016-04-01 14:15:00,26.16,26.17,26.14,26.14,34765.0,20.5548,20.5627,20.5391,20.5391,34765.0
2016-04-01 14:20:00,26.14,26.15,26.12,26.14,52422.0,20.5391,20.547,20.5234,20.5391,52422.0
2016-04-01 14:25:00,26.14,26.16,26.14,26.16,23848.0,20.5391,20.5548,20.5391,20.5548,23848.0
2016-04-01 14:30:00,26.16,26.17,26.15,26.17,30265.0,20.5548,20.5627,20.547,20.5627,30265.0
2016-04-01 14:35:00,26.16,26.18,26.16,26.18,37155.0,20.5548,20.5705,20.5548,20.5705,37155.0
2016-04-01 14:40:00,26.18,26.18,26.17,26.18,24908.0,20.5705,20.5705,20.5627,20.5705,24908.0
2016-04-01 14:45:00,26.18,26.19,26.18,26.19,17449.0,20.5705,20.5784,20.5705,20.5784,17449.0
2016-04-01 14:50:00,26.19,26.2,26.17,26.17,66922.0,20.5784,20.5863,20.5627,20.5627,66922.0
2016-04-01 14:55:00,26.18,26.18,26.16,26.17,18188.0,20.5705,20.5705,20.5548,20.5627,18188.0
2016-04-01 15:00:00,26.17,26.17,26.16,26.16,25399.0,20.5627,20.5627,20.5548,20.5548,25399.0
2016-04-01 15:05:00,26.16,26.17,26.14,26.14,26508.0,20.5548,20.5627,20.5391,20.5391,26508.0
2016-04-01 15:10:00,26.15,26.16,26.14,26.15,41336.0,20.547,20.5548,20.5391,20.547,41336.0
2016-04-01 15:15:00,26.15,26.16,26.12,26.14,67430.0,20.547,20.5548,20.5234,20.5391,67430.0
2016-04-01 15:20:00,26.13,26.15,26.13,26.13,56418.0,20.5313,20.547,20.5313,20.5313,56418.0
2016-04-01 15:25:00,26.14,26.15,26.13,26.15,50304.0,20.5391,20.547,20.5313,20.547,50304.0
2016-04-01 15:30:00,26.15,26.15,26.12,26.15,113237.0,20.547,20.547,20.5234,20.547,113237.0
2016-04-01 15:35:00,26.15,26.16,26.14,26.16,50715.0,20.547,20.5548,20.5391,20.5548,50715.0
2016-04-01 15:40:00,26.16,26.18,26.15,26.18,66652.0,20.5548,20.5705,20.547,20.5705,66652.0
2016-04-01 15:45:00,26.18,26.21,26.15,26.16,243800.0,20.5705,20.5941,20.547,20.5548,243800.0
2016-04-01 15:50:00,26.17,26.17,26.13,26.13,243084.0,20.5627,20.5627,20.5313,20.5313,243084.0
2016-04-01 15:55:00,26.13,26.15,26.12,26.12,678231.0,20.5313,20.547,20.5234,20.5234,678231.0
2016-04-04 09:30:00,26.13,26.13,26.07,26.08,132218.0,20.5313,20.5313,20.4841,20.492,132218.0
2016-04-04 09:35:00,26.07,26.09,26.05,26.08,67154.0,20.4841,20.4998,20.4684,20.492,67154.0
2016-04-04 09:40:00,26.07,26.11,26.07,26.1,61932.0,20.4841,20.5155,20.4841,20.5077,61932.0
2016-04-04 09:45:00,26.1,26.1,26.06,26.08,75112.0,20.5077,20.5077,20.4763,20.492,75112.0
2016-04-04 09:50:00,26.08,26.08,26.02,26.07,56458.0,20.492,20.492,20.4448,20.4841,56458.0
2016-04-04 09:55:00,26.06,26.09,26.06,26.09,28223.0,20.4763,20.4998,20.4763,20.4998,28223.0
2016-04-04 10:00:00,26.09,26.09,26.06,26.07,37266.0,20.4998,20.4998,20.4763,20.4841,37266.0
2016-04-04 10:05:00,26.08,26.1,26.07,26.09,28089.0,20.492,20.5077,20.4841,20.4998,28089.0
2016-04-04 10:10:00,26.1,26.1,26.07,26.08,33290.0,20.5077,20.5077,20.4841,20.492,33290.0
2016-04-04 10:15:00,26.08,26.08,26.04,26.04,51619.0,20.492,20.492,20.4605,20.4605,51619.0
2016-04-04 10:20:00,26.04,26.04,25.98,26.03,79850.0,20.4605,20.4605,20.4134,20.4527,79850.0
2016-04-04 10:25:00,26.03,26.04,26.02,26.03,23569.0,20.4527,20.4605,20.4448,20.4527,23569.0
2016-04-04 10:30:00,26.03,26.03,25.98,25.99,37484.0,20.4527,20.4527,20.4134,20.4213,37484.0
2016-04-04 10:35:00,26.0,26.0,25.95,25.96,33657.0,20.4291,20.4291,20.3898,20.3977,33657.0
2016-04-04 10:40:00,25.96,25.98,25.94,25.97,26492.0,20.3977,20.4134,20.382,20.4055,26492.0
2016-04-04 10:45:00,25.98,25.98,25.9,25.91,61995.0,20.4134,20.4134,20.3505,20.3584,61995.0
2016-04-04 10:50:00,25.91,25.94,25.91,25.93,37721.0,20.3584,20.382,20.3584,20.3741,37721.0
2016-04-04 10:55:00,25.93,25.94,25.92,25.93,17254.0,20.3741,20.382,20.3663,20.3741,17254.0
2016-04-04 11:00:00,25.93,25.94,25.91,25.93,62347.0,20.3741,20.382,20.3584,20.3741,62347.0
2016-04-04 11:05:00,25.93,25.94,25.91,25.93,47176.0,20.3741,20.382,20.3584,20.3741,47176.0
2016-04-04 11:10:00,25.93,25.94,25.91,25.91,17899.0,20.3741,20.382,20.3584,20.3584,17899.0
2016-04-04 11:15:00,25.91,25.92,25.89,25.91,49193.0,20.3584,20.3663,20.3427,20.3584,49193.0
2016-04-04 11:20:00,25.91,25.94,25.91,25.93,68877.0,20.3584,20.382,20.3584,20.3741,68877.0
2016-04-04 11:25:00,25.93,25.94,25.91,25.91,31100.0,20.3741,20.382,20.3584,20.3584,31100.0
2016-04-04 11:30:00,25.92,25.95,25.91,25.95,17170.0,20.3663,20.3898,20.3584,20.3898,17170.0
2016-04-04 11:35:00,25.95,25.99,25.95,25.99,53403.0,20.3898,20.4213,20.3898,20.4213,53403.0
2016-04-04 11:40:00,25.99,26.0,25.97,25.98,37529.0,20.4213,20.4291,20.4055,20.4134,37529.0
2016-04-04 11:45:00,25.98,25.99,25.96,25.96,21901.0,20.4134,20.4213,20.3977,20.3977,21901.0
2016-04-04 11:50:00,25.96,25.97,25.94,25.97,26070.0,20.3977,20.4055,20.382,20.4055,26070.0
2016-04-04 11:55:00,25.97,25.97,25.95,25.96,24769.0,20.4055,20.4055,20.3898,20.3977,24769.0
2016-04-04 12:00:00,25.95,25.98,25.94,25.96,33396.0,20.3898,20.4134,20.382,20.3977,33396.0
2016-04-04 12:05:00,25.96,26.0,25.96,25.99,34107.0,20.3977,20.4291,20.3977,20.4213,34107.0
2016-04-04 12:10:00,25.99,26.0,25.99,26.0,10327.0,20.4213,20.4291,20.4213,20.4291,10327.0
2016-04-04 12:15:00,26.0,26.03,25.99,26.03,13897.0,20.4291,20.4527,20.4213,20.4527,13897.0
2016-04-04 12:20:00,26.03,26.03,26.0,26.01,24887.0,20.4527,20.4527,20.4291,20.437,24887.0
2016-04-04 12:25:00,26.01,26.01,25.96,25.96,25123.0,20.437,20.437,20.3977,20.3977,25123.0
2016-04-04 12:30:00,25.96,25.99,25.96,25.98,31588.0,20.3977,20.4213,20.3977,20.4134,31588.0
2016-04-04 12:35:00,25.99,25.99,25.97,25.97,8087.0,20.4213,20.4213,20.4055,20.4055,8087.0
2016-04-04 12:40:00,25.97,26.0,25.97,25.98,24621.0,20.4055,20.4291,20.4055,20.4134,24621.0
2016-04-04 12:45:00,25.98,25.98,25.97,25.98,2837.0,20.4134,20.4134,20.4055,20.4134,2837.0
2016-04-04 12:50:00,25.98,25.99,25.97,25.98,13700.0,20.4134,20.4213,20.4055,20.4134,13700.0
2016-04-04 12:55:00,25.98,25.98,25.96,25.98,26321.0,20.4134,20.4134,20.3977,20.4134,26321.0
2016-04-04 13:00:00,25.98,25.98,25.94,25.94,22431.0,20.4134,20.4134,20.382,20.382,22431.0
2016-04-04 13:05:00,25.95,25.98,25.95,25.96,21651.0,20.3898,20.4134,20.3898,20.3977,21651.0
2016-04-04 13:10:00,25.96,25.97,25.94,25.95,28820.0,20.3977,20.4055,20.382,20.3898,28820.0
2016-04-04 13:15:00,25.95,25.95,25.93,25.93,36465.0,20.3898,20.3898,20.3741,20.3741,36465.0
2016-04-04 13:20:00,25.92,25.94,25.92,25.93,36330.0,20.3663,20.382,20.3663,20.3741,36330.0
2016-04-04 13:25:00,25.93,25.93,25.91,25.92,30378.0,20.3741,20.3741,20.3584,20.3663,30378.0
2016-04-04 13:30:00,25.93,25.93,25.92,25.92,11493.0,20.3741,20.3741,20.3663,20.3663,11493.0
2016-04-04 13:35:00,25.92,25.92,25.9,25.9,28651.0,20.3663,20.3663,20.3505,20.3505,28651.0
2016-04-04 13:40:00,25.91,25.91,25.89,25.9,67233.0,20.3584,20.3584,20.3427,20.3505,67233.0
2016-04-04 13:45:00,25.89,25.9,25.88,25.89,29139.0,20.3427,20.3505,20.3348,20.3427,29139.0
2016-04-04 13:50:00,25.89,25.89,25.88,25.89,11010.0,20.3427,20.3427,20.3348,20.3427,11010.0
2016-04-04 13:55:00,25.89,25.89,25.87,25.89,21553.0,20.3427,20.3427,20.327,20.3427,21553.0
2016-04-04 14:00:00,25.89,25.89,25.87,25.88,17389.0,20.3427,20.3427,20.327,20.3348,17389.0
2016-04-04 14:05:00,25.88,25.88,25.87,25.88,6061.0,20.3348,20.3348,20.327,20.3348,6061.0
2016-04-04 14:10:00,25.88,25.88,25.84,25.88,51252.0,20.3348,20.3348,20.3034,20.3348,51252.0
2016-04-04 14:15:00,25.87,25.88,25.83,25.84,34341.0,20.327,20.3348,20.2955,20.3034,34341.0
2016-04-04 14:20:00,25.84,25.85,25.83,25.83,91706.0,20.3034,20.3113,20.2955,20.2955,91706.0
2016-04-04 14:25:00,25.84,25.85,25.83,25.84,47559.0,20.3034,20.3113,20.2955,20.3034,47559.0
2016-04-04 14:30:00,25.84,25.85,25.84,25.84,36311.0,20.3034,20.3113,20.3034,20.3034,36311.0
2016-04-04 14:35:00,25.84,25.85,25.82,25.84,85985.0,20.3034,20.3113,20.2877,20.3034,85985.0
2016-04-04 14:40:00,25.85,25.85,25.83,25.85,56032.0,20.3113,20.3113,20.2955,20.3113,56032.0
2016-04-04 14:45:00,25.85,25.85,25.83,25.84,57408.0,20.3113,20.3113,20.2955,20.3034,57408.0
2016-04-04 14:50:00,25.84,25.84,25.81,25.82,57552.0,20.3034,20.3034,20.2798,20.2877,57552.0
2016-04-04 14:55:00,25.82,25.85,25.82,25.85,54265.0,20.2877,20.3113,20.2877,20.3113,54265.0
2016-04-04 15:00:00,25.84,25.86,25.83,25.85,49708.0,20.3034,20.3191,20.2955,20.3113,49708.0
2016-04-04 15:05:00,25.85,25.87,25.85,25.85,15717.0,20.3113,20.327,20.3113,20.3113,15717.0
2016-04-04 15:10:00,25.85,25.86,25.84,25.85,61131.0,20.3113,20.3191,20.3034,20.3113,61131.0
2016-04-04 15:15:00,25.85,25.86,25.84,25.85,28992.0,20.3113,20.3191,20.3034,20.3113,28992.0
2016-04-04 15:20:00,25.85,25.86,25.82,25.83,40111.0,20.3113,20.3191,20.2877,20.2955,40111.0
2016-04-04 15:25:00,25.83,25.84,25.82,25.84,40527.0,20.2955,20.3034,20.2877,20.3034,40527.0
2016-04-04 15:30:00,25.84,25.85,25.83,25.83,94996.0,20.3034,20.3113,20.2955,20.2955,94996.0
2016-04-04 15:35:00,25.83,25.84,25.83,25.84,81488.0,20.2955,20.3034,20.2955,20.3034,81488.0
2016-04-04 15:40:00,25.83,25.84,25.83,25.84,81856.0,20.2955,20.3034,20.2955,20.3034,81856.0
2016-04-04 15:45:00,25.84,25.84,25.83,25.84,120951.0,20.3034,20.3034,20.2955,20.3034,120951.0
2016-04-04 15:50:00,25.84,25.84,25.83,25.84,143907.0,20.3034,20.3034,20.2955,20.3034,143907.0
2016-04-04 15:55:00,25.83,25.85,25.81,25.85,782989.0,20.2955,20.3113,20.2798,20.3113,782989.0
2016-04-05 09:30:00,25.51,25.54,25.41,25.43,462936.0,20.0441,20.0677,19.9655,19.9812,462936.0
2016-04-05 09:35:00,25.44,25.5,25.43,25.48,209287.0,19.9891,20.0362,19.9812,20.0205,209287.0
2016-04-05 09:40:00,25.48,25.5,25.33,25.34,264940.0,20.0205,20.0362,19.9027,19.9105,264940.0
2016-04-05 09:45:00,25.34,25.35,25.24,25.28,290969.0,19.9105,19.9184,19.832,19.8634,290969.0
2016-04-05 09:50:00,25.28,25.33,25.26,25.33,118141.0,19.8634,19.9027,19.8477,19.9027,118141.0
2016-04-05 09:55:00,25.33,25.37,25.33,25.37,122215.0,19.9027,19.9341,19.9027,19.9341,122215.0
2016-04-05 10:00:00,25.37,25.46,25.37,25.46,181238.0,19.9341,20.0048,19.9341,20.0048,181238.0
2016-04-05 10:05:00,25.46,25.5,25.43,25.46,136632.0,20.0048,20.0362,19.9812,20.0048,136632.0
2016-04-05 10:10:00,25.46,25.48,25.43,25.46,206891.0,20.0048,20.0205,19.9812,20.0048,206891.0
2016-04-05 10:15:00,25.45,25.48,25.44,25.48,185730.0,19.997,20.0205,19.9891,20.0205,185730.0
2016-04-05 10:20:00,25.48,25.49,25.45,25.46,124364.0,20.0205,20.0284,19.997,20.0048,124364.0
2016-04-05 10:25:00,25.46,25.54,25.46,25.53,172063.0,20.0048,20.0677,20.0048,20.0598,172063.0
2016-04-05 10:30:00,25.54,25.56,25.53,25.55,141448.0,20.0677,20.0834,20.0598,20.0755,141448.0
2016-04-05 10:35:00,25.55,25.55,25.48,25.49,75706.0,20.0755,20.0755,20.0205,20.0284,75706.0
2016-04-05 10:40:00,25.49,25.5,25.47,25.47,97812.0,20.0284,20.0362,20.0127,20.0127,97812.0
2016-04-05 10:45:00,25.47,25.52,25.46,25.52,87864.0,20.0127,20.052,20.0048,20.052,87864.0
2016-04-05 10:50:00,25.52,25.53,25.48,25.51,94038.0,20.052,20.0598,20.0205,20.0441,94038.0
2016-04-05 10:55:00,25.51,25.54,25.5,25.51,100589.0,20.0441,20.0677,20.0362,20.0441,100589.0
2016-04-05 11:00:00,25.5,25.51,25.48,25.5,68245.0,20.0362,20.0441,20.0205,20.0362,68245.0
2016-04-05 11:05:00,25.5,25.53,25.5,25.52,57101.0,20.0362,20.0598,20.0362,20.052,57101.0
2016-04-05 11:10:00,25.52,25.56,25.49,25.49,116065.0,20.052,20.0834,20.0284,20.0284,116065.0
2016-04-05 11:15:00,25.5,25.54,25.49,25.53,59439.0,20.0362,20.0677,20.0284,20.0598,59439.0
2016-04-05 11:20:00,25.53,25.58,25.53,25.56,84479.0,20.0598,20.0991,20.0598,20.0834,84479.0
2016-04-05 11:25:00,25.56,25.56,25.52,25.53,219097.0,20.0834,20.0834,20.052,20.0598,219097.0
2016-04-05 11:30:00,25.53,25.58,25.53,25.55,194427.0,20.0598,20.0991,20.0598,20.0755,194427.0
2016-04-05 11:35:00,25.55,25.55,25.53,25.54,43188.0,20.0755,20.0755,20.0598,20.0677,43188.0
2016-04-05 11:40:00,25.54,25.55,25.51,25.51,95545.0,20.0677,20.0755,20.0441,20.0441,95545.0
2016-04-05 11:45:00,25.51,25.53,25.5,25.52,56922.0,20.0441,20.0598,20.0362,20.052,56922.0
2016-04-05 11:50:00,25.53,25.54,25.47,25.49,131543.0,20.0598,20.0677,20.0127,20.0284,131543.0
2016-04-05 11:55:00,25.48,25.52,25.48,25.52,60950.0,20.0205,20.052,20.0205,20.052,60950.0
2016-04-05 12:00:00,25.51,25.54,25.51,25.52,72787.0,20.0441,20.0677,20.0441,20.052,72787.0
2016-04-05 12:05:00,25.52,25.55,25.52,25.55,37360.0,20.052,20.0755,20.052,20.0755,37360.0
2016-04-05 12:10:00,25.55,25.55,25.54,25.55,20360.0,20.0755,20.0755,20.0677,20.0755,20360.0
2016-04-05 12:15:00,25.54,25.55,25.51,25.51,43722.0,20.0677,20.0755,20.0441,20.0441,43722.0
2016-04-05 12:20:00,25.51,25.53,25.5,25.53,44677.0,20.0441,20.0598,20.0362,20.0598,44677.0
2016-04-05 12:25:00,25.53,25.56,25.52,25.54,62864.0,20.0598,20.0834,20.052,20.0677,62864.0
2016-04-05 12:30:00,25.54,25.55,25.53,25.54,45196.0,20.0677,20.0755,20.0598,20.0677,45196.0
2016-04-05 12:35:00,25.54,25.59,25.53,25.59,42736.0,20.0677,20.107,20.0598,20.107,42736.0
2016-04-05 12:40:00,25.59,25.59,25.56,25.57,22573.0,20.107,20.107,20.0834,20.0912,22573.0
2016-04-05 12:45:00,25.57,25.58,25.55,25.55,21567.0,20.0912,20.0991,20.0755,20.0755,21567.0
2016-04-05 12:50:00,25.55,25.56,25.51,25.52,41059.0,20.0755,20.0834,20.0441,20.052,41059.0
2016-04-05 12:55:00,25.52,25.52,25.51,25.51,16691.0,20.052,20.052,20.0441,20.0441,16691.0
2016-04-05 13:00:00,25.51,25.53,25.5,25.53,31148.0,20.0441,20.0598,20.0362,20.0598,31148.0
2016-04-05 13:05:00,25.52,25.53,25.51,25.52,37939.0,20.052,20.0598,20.0441,20.052,37939.0
2016-04-05 13:10:00,25.51,25.56,25.51,25.56,52156.0,20.0441,20.0834,20.0441,20.0834,52156.0
2016-04-05 13:15:00,25.56,25.57,25.55,25.57,34784.0,20.0834,20.0912,20.0755,20.0912,34784.0
2016-04-05 13:20:00,25.57,25.58,25.56,25.57,37523.0,20.0912,20.0991,20.0834,20.0912,37523.0
2016-04-05 13:25:00,25.58,25.58,25.57,25.57,10899.0,20.0991,20.0991,20.0912,20.0912,10899.0
2016-04-05 13:30:00,25.57,25.58,25.55,25.55,28243.0,20.0912,20.0991,20.0755,20.0755,28243.0
2016-04-05 13:35:00,25.55,25.56,25.54,25.55,39504.0,20.0755,20.0834,20.0677,20.0755,39504.0
2016-04-05 13:40:00,25.56,25.57,25.55,25.56,35522.0,20.0834,20.0912,20.0755,20.0834,35522.0
2016-04-05 13:45:00,25.56,25.57,25.55,25.56,23804.0,20.0834,20.0912,20.0755,20.0834,23804.0
2016-04-05 13:50:00,25.56,25.59,25.55,25.59,36938.0,20.0834,20.107,20.0755,20.107,36938.0
2016-04-05 13:55:00,25.59,25.6,25.58,25.6,22283.0,20.107,20.1148,20.0991,20.1148,22283.0
2016-04-05 14:00:00,25.6,25.6,25.58,25.59,31099.0,20.1148,20.1148,20.0991,20.107,31099.0
2016-04-05 14:05:00,25.58,25.6,25.56,25.6,47486.0,20.0991,20.1148,20.0834,20.1148,47486.0
2016-04-05 14:10:00,25.6,25.6,25.59,25.6,31417.0,20.1148,20.1148,20.107,20.1148,31417.0
2016-04-05 14:15:00,25.6,25.62,25.59,25.62,54873.0,20.1148,20.1305,20.107,20.1305,54873.0
2016-04-05 14:20:00,25.62,25.62,25.6,25.6,33617.0,20.1305,20.1305,20.1148,20.1148,33617.0
2016-04-05 14:25:00,25.6,25.62,25.59,25.62,69219.0,20.1148,20.1305,20.107,20.1305,69219.0
2016-04-05 14:30:00,25.62,25.63,25.61,25.63,24173.0,20.1305,20.1384,20.1227,20.1384,24173.0
2016-04-05 14:35:00,25.63,25.63,25.61,25.61,24188.0,20.1384,20.1384,20.1227,20.1227,24188.0
2016-04-05 14:40:00,25.61,25.62,25.6,25.61,39766.0,20.1227,20.1305,20.1148,20.1227,39766.0
2016-04-05 14:45:00,25.61,25.62,25.6,25.62,33198.0,20.1227,20.1305,20.1148,20.1305,33198.0
2016-04-05 14:50:00,25.62,25.63,25.6,25.62,59284.0,20.1305,20.1384,20.1148,20.1305,59284.0
2016-04-05 14:55:00,25.62,25.63,25.61,25.61,37374.0,20.1305,20.1384,20.1227,20.1227,37374.0
2016-04-05 15:00:00,25.62,25.63,25.61,25.63,55562.0,20.1305,20.1384,20.1227,20.1384,55562.0
2016-04-05 15:05:00,25.63,25.63,25.6,25.61,22185.0,20.1384,20.1384,20.1148,20.1227,22185.0
2016-04-05 15:10:00,25.61,25.61,25.6,25.6,31003.0,20.1227,20.1227,20.1148,20.1148,31003.0
2016-04-05 15:15:00,25.61,25.62,25.59,25.61,113671.0,20.1227,20.1305,20.107,20.1227,113671.0
2016-04-05 15:20:00,25.61,25.62,25.6,25.6,50915.0,20.1227,20.1305,20.1148,20.1148,50915.0
2016-04-05 15:25:00,25.61,25.61,25.6,25.61,38420.0,20.1227,20.1227,20.1148,20.1227,38420.0
2016-04-05 15:30:00,25.61,25.61,25.58,25.61,146346.0,20.1227,20.1227,20.0991,20.1227,146346.0
2016-04-05 15:35:00,25.61,25.61,25.54,25.55,238411.0,20.1227,20.1227,20.0677,20.0755,238411.0
2016-04-05 15:40:00,25.55,25.55,25.53,25.54,178490.0,20.0755,20.0755,20.0598,20.0677,178490.0
2016-04-05 15:45:00,25.54,25.56,25.53,25.55,207476.0,20.0677,20.0834,20.0598,20.0755,207476.0
2016-04-05 15:50:00,25.55,25.57,25.55,25.56,265645.0,20.0755,20.0912,20.0755,20.0834,265645.0
2016-04-05 15:55:00,25.56,25.56,25.47,25.51,1056470.0,20.0834,20.0834,20.0127,20.0441,1056470.0
2016-04-06 09:30:00,25.15,25.18,25.02,25.18,455209.0,19.7612,19.7848,19.6591,19.7848,455209.0
2016-04-06 09:35:00,25.18,25.2,25.17,25.2,205673.0,19.7848,19.8005,19.777,19.8005,205673.0
2016-04-06 09:40:00,25.2,25.2,25.17,25.19,99428.0,19.8005,19.8005,19.777,19.7927,99428.0
2016-04-06 09:45:00,25.19,25.2,25.14,25.16,178947.0,19.7927,19.8005,19.7534,19.7691,178947.0
2016-04-06 09:50:00,25.16,25.2,25.1,25.13,149279.0,19.7691,19.8005,19.722,19.7455,149279.0
2016-04-06 09:55:00,25.13,25.18,25.12,25.14,81255.0,19.7455,19.7848,19.7377,19.7534,81255.0
2016-04-06 10:00:00,25.13,25.18,25.13,25.14,135138.0,19.7455,19.7848,19.7455,19.7534,135138.0
2016-04-06 10:05:00,25.14,25.15,25.13,25.14,70945.0,19.7534,19.7612,19.7455,19.7534,70945.0
2016-04-06 10:10:00,25.14,25.15,25.13,25.14,94724.0,19.7534,19.7612,19.7455,19.7534,94724.0
2016-04-06 10:15:00,25.14,25.15,25.11,25.13,67035.0,19.7534,19.7612,19.7298,19.7455,67035.0
2016-04-06 10:20:00,25.13,25.17,25.12,25.17,137708.0,19.7455,19.777,19.7377,19.777,137708.0
2016-04-06 10:25:00,25.17,25.17,25.15,25.16,42798.0,19.777,19.777,19.7612,19.7691,42798.0
2016-04-06 10:30:00,25.16,25.19,25.14,25.19,226140.0,19.7691,19.7927,19.7534,19.7927,226140.0
2016-04-06 10:35:00,25.19,25.25,25.19,25.25,109203.0,19.7927,19.8398,19.7927,19.8398,109203.0
2016-04-06 10:40:00,25.24,25.29,25.24,25.29,161603.0,19.832,19.8712,19.832,19.8712,161603.0
2016-04-06 10:45:00,25.3,25.3,25.28,25.28,39036.0,19.8791,19.8791,19.8634,19.8634,39036.0
2016-04-06 10:50:00,25.29,25.29,25.25,25.25,74418.0,19.8712,19.8712,19.8398,19.8398,74418.0
2016-04-06 10:55:00,25.26,25.26,25.24,25.25,59575.0,19.8477,19.8477,19.832,19.8398,59575.0
2016-04-06 11:00:00,25.25,25.26,25.24,25.25,74582.0,19.8398,19.8477,19.832,19.8398,74582.0
2016-04-06 11:05:00,25.25,25.27,25.23,25.26,164810.0,19.8398,19.8555,19.8241,19.8477,164810.0
2016-04-06 11:10:00,25.27,25.31,25.26,25.31,104116.0,19.8555,19.887,19.8477,19.887,104116.0
2016-04-06 11:15:00,25.31,25.31,25.26,25.27,202185.0,19.887,19.887,19.8477,19.8555,202185.0
2016-04-06 11:20:00,25.26,25.28,25.26,25.28,77629.0,19.8477,19.8634,19.8477,19.8634,77629.0
2016-04-06 11:25:00,25.28,25.28,25.27,25.28,52540.0,19.8634,19.8634,19.8555,19.8634,52540.0
2016-04-06 11:30:00,25.28,25.28,25.26,25.28,66946.0,19.8634,19.8634,19.8477,19.8634,66946.0
2016-04-06 11:35:00,25.28,25.29,25.27,25.28,51032.0,19.8634,19.8712,19.8555,19.8634,51032.0
2016-04-06 11:40:00,25.28,25.32,25.27,25.32,53845.0,19.8634,19.8948,19.8555,19.8948,53845.0
2016-04-06 11:45:00,25.32,25.34,25.31,25.34,34435.0,19.8948,19.9105,19.887,19.9105,34435.0
2016-04-06 11:50:00,25.34,25.37,25.33,25.37,124182.0,19.9105,19.9341,19.9027,19.9341,124182.0
2016-04-06 11:55:00,25.38,25.4,25.38,25.38,48108.0,19.942,19.9577,19.942,19.942,48108.0
2016-04-06 12:00:00,25.38,25.4,25.35,25.35,52909.0,19.942,19.9577,19.9184,19.9184,52909.0
2016-04-06 12:05:00,25.35,25.36,25.33,25.33,21055.0,19.9184,19.9262,19.9027,19.9027,21055.0
2016-04-06 12:10:00,25.33,25.34,25.31,25.34,67574.0,19.9027,19.9105,19.887,19.9105,67574.0
2016-04-06 12:15:00,25.34,25.34,25.33,25.34,32311.0,19.9105,19.9105,19.9027,19.9105,32311.0
2016-04-06 12:20:00,25.34,25.34,25.31,25.33,62593.0,19.9105,19.9105,19.887,19.9027,62593.0
2016-04-06 12:25:00,25.33,25.34,25.32,25.32,8884.0,19.9027,19.9105,19.8948,19.8948,8884.0
2016-04-06 12:30:00,25.33,25.33,25.32,25.33,14547.0,19.9027,19.9027,19.8948,19.9027,14547.0
2016-04-06 12:35:00,25.33,25.33,25.32,25.33,15825.0,19.9027,19.9027,19.8948,19.9027,15825.0
2016-04-06 12:40:00,25.33,25.34,25.32,25.34,54302.0,19.9027,19.9105,19.8948,19.9105,54302.0
2016-04-06 12:45:00,25.33,25.33,25.32,25.33,21487.0,19.9027,19.9027,19.8948,19.9027,21487.0
2016-04-06 12:50:00,25.33,25.34,25.31,25.34,79897.0,19.9027,19.9105,19.887,19.9105,79897.0
2016-04-06 12:55:00,25.34,25.35,25.33,25.33,29412.0,19.9105,19.9184,19.9027,19.9027,29412.0
2016-04-06 13:00:00,25.33,25.36,25.33,25.36,30206.0,19.9027,19.9262,19.9027,19.9262,30206.0
2016-04-06 13:05:00,25.37,25.4,25.36,25.39,44792.0,19.9341,19.9577,19.9262,19.9498,44792.0
2016-04-06 13:10:00,25.4,25.41,25.37,25.37,86136.0,19.9577,19.9655,19.9341,19.9341,86136.0
2016-04-06 13:15:00,25.37,25.4,25.37,25.37,35121.0,19.9341,19.9577,19.9341,19.9341,35121.0
2016-04-06 13:20:00,25.37,25.4,25.37,25.4,22806.0,19.9341,19.9577,19.9341,19.9577,22806.0
2016-04-06 13:25:00,25.4,25.4,25.39,25.4,24498.0,19.9577,19.9577,19.9498,19.9577,24498.0
2016-04-06 13:30:00,25.4,25.4,25.38,25.38,24103.0,19.9577,19.9577,19.942,19.942,24103.0
2016-04-06 13:35:00,25.38,25.46,25.38,25.46,131234.0,19.942,20.0048,19.942,20.0048,131234.0
2016-04-06 13:40:00,25.46,25.46,25.43,25.43,35982.0,20.0048,20.0048,19.9812,19.9812,35982.0
2016-04-06 13:45:00,25.43,25.46,25.43,25.46,62623.0,19.9812,20.0048,19.9812,20.0048,62623.0
2016-04-06 13:50:00,25.46,25.47,25.46,25.46,15792.0,20.0048,20.0127,20.0048,20.0048,15792.0
2016-04-06 13:55:00,25.47,25.47,25.45,25.46,36366.0,20.0127,20.0127,19.997,20.0048,36366.0
2016-04-06 14:00:00,25.46,25.46,25.41,25.45,107934.0,20.0048,20.0048,19.9655,19.997,107934.0
2016-04-06 14:05:00,25.45,25.49,25.44,25.44,77151.0,19.997,20.0284,19.9891,19.9891,77151.0
2016-04-06 14:10:00,25.44,25.45,25.41,25.45,115792.0,19.9891,19.997,19.9655,19.997,115792.0
2016-04-06 14:15:00,25.44,25.5,25.43,25.48,63436.0,19.9891,20.0362,19.9812,20.0205,63436.0
2016-04-06 14:20:00,25.48,25.49,25.46,25.46,40894.0,20.0205,20.0284,20.0048,20.0048,40894.0
2016-04-06 14:25:00,25.46,25.48,25.44,25.47,65660.0,20.0048,20.0205,19.9891,20.0127,65660.0
2016-04-06 14:30:00,25.47,25.5,25.46,25.48,69328.0,20.0127,20.0362,20.0048,20.0205,69328.0
2016-04-06 14:35:00,25.47,25.48,25.44,25.45,92046.0,20.0127,20.0205,19.9891,19.997,92046.0
2016-04-06 14:40:00,25.45,25.49,25.45,25.49,100306.0,19.997,20.0284,19.997,20.0284,100306.0
2016-04-06 14:45:00,25.49,25.54,25.49,25.53,55634.0,20.0284,20.0677,20.0284,20.0598,55634.0
2016-04-06 14:50:00,25.54,25.54,25.53,25.54,31706.0,20.0677,20.0677,20.0598,20.0677,31706.0
2016-04-06 14:55:00,25.54,25.56,25.53,25.55,101036.0,20.0677,20.0834,20.0598,20.0755,101036.0
2016-04-06 15:00:00,25.56,25.61,25.55,25.6,118169.0,20.0834,20.1227,20.0755,20.1148,118169.0
2016-04-06 15:05:00,25.6,25.62,25.57,25.61,130415.0,20.1148,20.1305,20.0912,20.1227,130415.0
2016-04-06 15:10:00,25.61,25.62,25.6,25.62,61796.0,20.1227,20.1305,20.1148,20.1305,61796.0
2016-04-06 15:15:00,25.61,25.67,25.61,25.67,89912.0,20.1227,20.1698,20.1227,20.1698,89912.0
2016-04-06 15:20:00,25.67,25.68,25.66,25.68,112371.0,20.1698,20.1777,20.162,20.1777,112371.0
2016-04-06 15:25:00,25.68,25.71,25.67,25.71,174958.0,20.1777,20.2013,20.1698,20.2013,174958.0
2016-04-06 15:30:00,25.71,25.74,25.7,25.73,170933.0,20.2013,20.2248,20.1934,20.217,170933.0
2016-04-06 15:35:00,25.73,25.73,25.67,25.68,220281.0,20.217,20.217,20.1698,20.1777,220281.0
2016-04-06 15:40:00,25.69,25.7,25.66,25.67,130863.0,20.1855,20.1934,20.162,20.1698,130863.0
2016-04-06 15:45:00,25.66,25.66,25.64,25.66,124407.0,20.162,20.162,20.1462,20.162,124407.0
2016-04-06 15:50:00,25.66,25.68,25.65,25.68,189429.0,20.162,20.1777,20.1541,20.1777,189429.0
2016-04-06 15:55:00,25.68,25.68,25.62,25.63,657705.0,20.1777,20.1777,20.1305,20.1384,657705.0
2016-04-07 09:30:00,25.49,25.52,25.35,25.43,163963.0,20.0284,20.052,19.9184,19.9812,163963.0
2016-04-07 09:35:00,25.43,25.43,25.33,25.37,99518.0,19.9812,19.9812,19.9027,19.9341,99518.0
2016-04-07 09:40:00,25.37,25.39,25.35,25.35,73885.0,19.9341,19.9498,19.9184,19.9184,73885.0
2016-04-07 09:45:00,25.36,25.36,25.3,25.31,193666.0,19.9262,19.9262,19.8791,19.887,193666.0
2016-04-07 09:50:00,25.3,25.32,25.26,25.31,76104.0,19.8791,19.8948,19.8477,19.887,76104.0
2016-04-07 09:55:00,25.31,25.37,25.31,25.36,113698.0,19.887,19.9341,19.887,19.9262,113698.0
2016-04-07 10:00:00,25.36,25.43,25.34,25.43,72343.0,19.9262,19.9812,19.9105,19.9812,72343.0
2016-04-07 10:05:00,25.43,25.48,25.42,25.48,67148.0,19.9812,20.0205,19.9734,20.0205,67148.0
2016-04-07 10:10:00,25.48,25.48,25.35,25.36,95795.0,20.0205,20.0205,19.9184,19.9262,95795.0
2016-04-07 10:15:00,25.35,25.36,25.32,25.33,68970.0,19.9184,19.9262,19.8948,19.9027,68970.0
2016-04-07 10:20:00,25.33,25.35,25.31,25.32,123380.0,19.9027,19.9184,19.887,19.8948,123380.0
2016-04-07 10:25:00,25.32,25.35,25.28,25.28,146008.0,19.8948,19.9184,19.8634,19.8634,146008.0
2016-04-07 10:30:00,25.28,25.31,25.27,25.3,125601.0,19.8634,19.887,19.8555,19.8791,125601.0
2016-04-07 10:35:00,25.31,25.36,25.3,25.36,186673.0,19.887,19.9262,19.8791,19.9262,186673.0
2016-04-07 10:40:00,25.35,25.36,25.3,25.32,142208.0,19.9184,19.9262,19.8791,19.8948,142208.0
2016-04-07 10:45:00,25.32,25.37,25.32,25.34,138352.0,19.8948,19.9341,19.8948,19.9105,138352.0
2016-04-07 10:50:00,25.33,25.36,25.33,25.34,310155.0,19.9027,19.9262,19.9027,19.9105,310155.0
2016-04-07 10:55:00,25.35,25.35,25.29,25.3,126232.0,19.9184,19.9184,19.8712,19.8791,126232.0
2016-04-07 11:00:00,25.29,25.3,25.25,25.26,98826.0,19.8712,19.8791,19.8398,19.8477,98826.0
2016-04-07 11:05:00,25.27,25.29,25.26,25.27,31945.0,19.8555,19.8712,19.8477,19.8555,31945.0
2016-04-07 11:10:00,25.28,25.35,25.27,25.33,61918.0,19.8634,19.9184,19.8555,19.9027,61918.0
2016-04-07 11:15:00,25.33,25.34,25.33,25.33,35556.0,19.9027,19.9105,19.9027,19.9027,35556.0
2016-04-07 11:20:00,25.33,25.34,25.32,25.34,81954.0,19.9027,19.9105,19.8948,19.9105,81954.0
2016-04-07 11:25:00,25.34,25.38,25.32,25.38,95482.0,19.9105,19.942,19.8948,19.942,95482.0
2016-04-07 11:30:00,25.38,25.38,25.33,25.36,59577.0,19.942,19.942,19.9027,19.9262,59577.0
2016-04-07 11:35:00,25.35,25.42,25.35,25.42,273451.0,19.9184,19.9734,19.9184,19.9734,273451.0
2016-04-07 11:40:00,25.42,25.44,25.39,25.43,52015.0,19.9734,19.9891,19.9498,19.9812,52015.0
2016-04-07 11:45:00,25.44,25.44,25.39,25.4,35774.0,19.9891,19.9891,19.9498,19.9577,35774.0
2016-04-07 11:50:00,25.4,25.41,25.38,25.38,17800.0,19.9577,19.9655,19.942,19.942,17800.0
2016-04-07 11:55:00,25.38,25.43,25.37,25.43,30523.0,19.942,19.9812,19.9341,19.9812,30523.0
2016-04-07 12:00:00,25.43,25.46,25.41,25.45,116559.0,19.9812,20.0048,19.9655,19.997,116559.0
2016-04-07 12:05:00,25.45,25.47,25.45,25.46,171054.0,19.997,20.0127,19.997,20.0048,171054.0
2016-04-07 12:10:00,25.46,25.47,25.45,25.45,87954.0,20.0048,20.0127,19.997,19.997,87954.0
2016-04-07 12:15:00,25.45,25.45,25.41,25.41,20929.0,19.997,19.997,19.9655,19.9655,20929.0
2016-04-07 12:20:00,25.41,25.44,25.4,25.43,75694.0,19.9655,19.9891,19.9577,19.9812,75694.0
2016-04-07 12:25:00,25.43,25.45,25.41,25.43,48152.0,19.9812,19.997,19.9655,19.9812,48152.0
2016-04-07 12:30:00,25.42,25.43,25.39,25.39,38711.0,19.9734,19.9812,19.9498,19.9498,38711.0
2016-04-07 12:35:00,25.39,25.41,25.38,25.41,33698.0,19.9498,19.9655,19.942,19.9655,33698.0
2016-04-07 12:40:00,25.42,25.43,25.41,25.42,33988.0,19.9734,19.9812,19.9655,19.9734,33988.0
2016-04-07 12:45:00,25.42,25.44,25.4,25.44,52731.0,19.9734,19.9891,19.9577,19.9891,52731.0
2016-04-07 12:50:00,25.44,25.47,25.43,25.46,48562.0,19.9891,20.0127,19.9812,20.0048,48562.0
2016-04-07 12:55:00,25.46,25.49,25.45,25.47,27138.0,20.0048,20.0284,19.997,20.0127,27138.0
2016-04-07 13:00:00,25.47,25.48,25.46,25.47,34760.0,20.0127,20.0205,20.0048,20.0127,34760.0
2016-04-07 13:05:00,25.48,25.49,25.45,25.47,86818.0,20.0205,20.0284,19.997,20.0127,86818.0
2016-04-07 13:10:00,25.47,25.5,25.47,25.47,60100.0,20.0127,20.0362,20.0127,20.0127,60100.0
2016-04-07 13:15:00,25.48,25.48,25.45,25.47,54282.0,20.0205,20.0205,19.997,20.0127,54282.0
2016-04-07 13:20:00,25.48,25.5,25.48,25.5,45552.0,20.0205,20.0362,20.0205,20.0362,45552.0
2016-04-07 13:25:00,25.5,25.51,25.47,25.47,23797.0,20.0362,20.0441,20.0127,20.0127,23797.0
2016-04-07 13:30:00,25.47,25.48,25.45,25.45,32386.0,20.0127,20.0205,19.997,19.997,32386.0
2016-04-07 13:35:00,25.46,25.48,25.45,25.46,40291.0,20.0048,20.0205,19.997,20.0048,40291.0
2016-04-07 13:40:00,25.46,25.47,25.44,25.45,53196.0,20.0048,20.0127,19.9891,19.997,53196.0
2016-04-07 13:45:00,25.45,25.46,25.43,25.43,101590.0,19.997,20.0048,19.9812,19.9812,101590.0
2016-04-07 13:50:00,25.43,25.44,25.42,25.43,83968.0,19.9812,19.9891,19.9734,19.9812,83968.0
2016-04-07 13:55:00,25.43,25.44,25.41,25.43,78794.0,19.9812,19.9891,19.9655,19.9812,78794.0
2016-04-07 14:00:00,25.43,25.44,25.4,25.42,177460.0,19.9812,19.9891,19.9577,19.9734,177460.0
2016-04-07 14:05:00,25.41,25.41,25.33,25.34,91842.0,19.9655,19.9655,19.9027,19.9105,91842.0
2016-04-07 14:10:00,25.35,25.38,25.34,25.36,62163.0,19.9184,19.942,19.9105,19.9262,62163.0
2016-04-07 14:15:00,25.36,25.37,25.34,25.35,58027.0,19.9262,19.9341,19.9105,19.9184,58027.0
2016-04-07 14:20:00,25.35,25.38,25.35,25.38,29580.0,19.9184,19.942,19.9184,19.942,29580.0
2016-04-07 14:25:00,25.38,25.39,25.35,25.39,42761.0,19.942,19.9498,19.9184,19.9498,42761.0
2016-04-07 14:30:00,25.39,25.41,25.38,25.39,30206.0,19.9498,19.9655,19.942,19.9498,30206.0
2016-04-07 14:35:00,25.39,25.4,25.38,25.38,45733.0,19.9498,19.9577,19.942,19.942,45733.0
2016-04-07 14:40:00,25.38,25.38,25.35,25.35,45352.0,19.942,19.942,19.9184,19.9184,45352.0
2016-04-07 14:45:00,25.36,25.36,25.32,25.32,52142.0,19.9262,19.9262,19.8948,19.8948,52142.0
2016-04-07 14:50:00,25.32,25.33,25.31,25.31,39845.0,19.8948,19.9027,19.887,19.887,39845.0
2016-04-07 14:55:00,25.31,25.32,25.28,25.28,69888.0,19.887,19.8948,19.8634,19.8634,69888.0
2016-04-07 15:00:00,25.29,25.32,25.28,25.3,101744.0,19.8712,19.8948,19.8634,19.8791,101744.0
2016-04-07 15:05:00,25.3,25.35,25.29,25.35,34244.0,19.8791,19.9184,19.8712,19.9184,34244.0
2016-04-07 15:10:00,25.35,25.37,25.35,25.36,69219.0,19.9184,19.9341,19.9184,19.9262,69219.0
2016-04-07 15:15:00,25.37,25.38,25.33,25.35,205806.0,19.9341,19.942,19.9027,19.9184,205806.0
2016-04-07 15:20:00,25.35,25.37,25.34,25.37,40879.0,19.9184,19.9341,19.9105,19.9341,40879.0
2016-04-07 15:25:00,25.37,25.4,25.36,25.37,129749.0,19.9341,19.9577,19.9262,19.9341,129749.0
2016-04-07 15:30:00,25.38,25.4,25.34,25.36,190804.0,19.942,19.9577,19.9105,19.9262,190804.0
2016-04-07 15:35:00,25.36,25.38,25.34,25.34,102373.0,19.9262,19.942,19.9105,19.9105,102373.0
2016-04-07 15:40:00,25.34,25.37,25.33,25.33,195763.0,19.9105,19.9341,19.9027,19.9027,195763.0
2016-04-07 15:45:00,25.34,25.38,25.34,25.37,204111.0,19.9105,19.942,19.9105,19.9341,204111.0
2016-04-07 15:50:00,25.36,25.37,25.33,25.36,202293.0,19.9262,19.9341,19.9027,19.9262,202293.0
2016-04-07 15:55:00,25.35,25.37,25.32,25.37,408090.0,19.9184,19.9341,19.8948,19.9341,408090.0
2016-04-08 09:30:00,25.75,25.81,25.71,25.71,276593.0,20.2327,20.2798,20.2013,20.2013,276593.0
2016-04-08 09:35:00,25.71,25.71,25.62,25.63,138646.0,20.2013,20.2013,20.1305,20.1384,138646.0
2016-04-08 09:40:00,25.63,25.66,25.62,25.62,74578.0,20.1384,20.162,20.1305,20.1305,74578.0
2016-04-08 09:45:00,25.63,25.63,25.48,25.49,126289.0,20.1384,20.1384,20.0205,20.0284,126289.0
2016-04-08 09:50:00,25.49,25.5,25.44,25.49,186141.0,20.0284,20.0362,19.9891,20.0284,186141.0
2016-04-08 09:55:00,25.49,25.6,25.48,25.58,102363.0,20.0284,20.1148,20.0205,20.0991,102363.0
2016-04-08 10:00:00,25.58,25.59,25.54,25.56,106266.0,20.0991,20.107,20.0677,20.0834,106266.0
2016-04-08 10:05:00,25.55,25.57,25.54,25.56,72676.0,20.0755,20.0912,20.0677,20.0834,72676.0
2016-04-08 10:10:00,25.55,25.56,25.53,25.55,48296.0,20.0755,20.0834,20.0598,20.0755,48296.0
2016-04-08 10:15:00,25.55,25.58,25.54,25.58,60869.0,20.0755,20.0991,20.0677,20.0991,60869.0
2016-04-08 10:20:00,25.58,25.59,25.53,25.53,39869.0,20.0991,20.107,20.0598,20.0598,39869.0
2016-04-08 10:25:00,25.53,25.54,25.49,25.54,72680.0,20.0598,20.0677,20.0284,20.0677,72680.0
2016-04-08 10:30:00,25.54,25.54,25.48,25.48,53620.0,20.0677,20.0677,20.0205,20.0205,53620.0
2016-04-08 10:35:00,25.48,25.54,25.48,25.53,40315.0,20.0205,20.0677,20.0205,20.0598,40315.0
2016-04-08 10:40:00,25.52,25.56,25.52,25.53,25715.0,20.052,20.0834,20.052,20.0598,25715.0
2016-04-08 10:45:00,25.53,25.55,25.51,25.52,43819.0,20.0598,20.0755,20.0441,20.052,43819.0
2016-04-08 10:50:00,25.52,25.55,25.51,25.52,51936.0,20.052,20.0755,20.0441,20.052,51936.0
2016-04-08 10:55:00,25.52,25.52,25.48,25.49,153801.0,20.052,20.052,20.0205,20.0284,153801.0
2016-04-08 11:00:00,25.49,25.49,25.48,25.48,22800.0,20.0284,20.0284,20.0205,20.0205,22800.0
2016-04-08 11:05:00,25.49,25.52,25.48,25.5,50658.0,20.0284,20.052,20.0205,20.0362,50658.0
2016-04-08 11:10:00,25.5,25.51,25.47,25.48,48109.0,20.0362,20.0441,20.0127,20.0205,48109.0
2016-04-08 11:15:00,25.48,25.5,25.47,25.5,56452.0,20.0205,20.0362,20.0127,20.0362,56452.0
2016-04-08 11:20:00,25.5,25.52,25.49,25.49,67119.0,20.0362,20.052,20.0284,20.0284,67119.0
2016-04-08 11:25:00,25.5,25.5,25.49,25.5,30923.0,20.0362,20.0362,20.0284,20.0362,30923.0
2016-04-08 11:30:00,25.5,25.52,25.49,25.5,131650.0,20.0362,20.052,20.0284,20.0362,131650.0
2016-04-08 11:35:00,25.5,25.5,25.46,25.46,41884.0,20.0362,20.0362,20.0048,20.0048,41884.0
2016-04-08 11:40:00,25.46,25.47,25.42,25.43,106881.0,20.0048,20.0127,19.9734,19.9812,106881.0
2016-04-08 11:45:00,25.43,25.44,25.41,25.41,49230.0,19.9812,19.9891,19.9655,19.9655,49230.0
2016-04-08 11:50:00,25.42,25.44,25.39,25.44,105197.0,19.9734,19.9891,19.9498,19.9891,105197.0
2016-04-08 11:55:00,25.44,25.44,25.43,25.44,29490.0,19.9891,19.9891,19.9812,19.9891,29490.0
2016-04-08 12:00:00,25.43,25.44,25.42,25.43,18748.0,19.9812,19.9891,19.9734,19.9812,18748.0
2016-04-08 12:05:00,25.42,25.43,25.4,25.43,53720.0,19.9734,19.9812,19.9577,19.9812,53720.0
2016-04-08 12:10:00,25.43,25.43,25.42,25.42,28933.0,19.9812,19.9812,19.9734,19.9734,28933.0
2016-04-08 12:15:00,25.42,25.43,25.39,25.39,39822.0,19.9734,19.9812,19.9498,19.9498,39822.0
2016-04-08 12:20:00,25.39,25.4,25.39,25.4,21411.0,19.9498,19.9577,19.9498,19.9577,21411.0
2016-04-08 12:25:00,25.39,25.39,25.36,25.36,32724.0,19.9498,19.9498,19.9262,19.9262,32724.0
2016-04-08 12:30:00,25.36,25.4,25.35,25.4,45635.0,19.9262,19.9577,19.9184,19.9577,45635.0
2016-04-08 12:35:00,25.4,25.45,25.4,25.43,92880.0,19.9577,19.997,19.9577,19.9812,92880.0
2016-04-08 12:40:00,25.42,25.43,25.41,25.43,15181.0,19.9734,19.9812,19.9655,19.9812,15181.0
2016-04-08 12:45:00,25.43,25.45,25.4,25.44,39428.0,19.9812,19.997,19.9577,19.9891,39428.0
2016-04-08 12:50:00,25.44,25.46,25.44,25.46,38199.0,19.9891,20.0048,19.9891,20.0048,38199.0
2016-04-08 12:55:00,25.46,25.48,25.45,25.48,36538.0,20.0048,20.0205,19.997,20.0205,36538.0
2016-04-08 13:00:00,25.48,25.49,25.47,25.49,62641.0,20.0205,20.0284,20.0127,20.0284,62641.0
2016-04-08 13:05:00,25.49,25.49,25.48,25.49,47319.0,20.0284,20.0284,20.0205,20.0284,47319.0
2016-04-08 13:10:00,25.49,25.51,25.48,25.51,32902.0,20.0284,20.0441,20.0205,20.0441,32902.0
2016-04-08 13:15:00,25.51,25.51,25.44,25.44,87578.0,20.0441,20.0441,19.9891,19.9891,87578.0
2016-04-08 13:20:00,25.43,25.45,25.43,25.45,20657.0,19.9812,19.997,19.9812,19.997,20657.0
2016-04-08 13:25:00,25.45,25.45,25.41,25.44,30545.0,19.997,19.997,19.9655,19.9891,30545.0
2016-04-08 13:30:00,25.43,25.46,25.43,25.43,36371.0,19.9812,20.0048,19.9812,19.9812,36371.0
2016-04-08 13:35:00,25.43,25.44,25.41,25.43,26021.0,19.9812,19.9891,19.9655,19.9812,26021.0
2016-04-08 13:40:00,25.43,25.45,25.41,25.45,25616.0,19.9812,19.997,19.9655,19.997,25616.0
2016-04-08 13:45:00,25.45,25.45,25.43,25.45,55093.0,19.997,19.997,19.9812,19.997,55093.0
2016-04-08 13:50:00,25.45,25.48,25.44,25.48,35242.0,19.997,20.0205,19.9891,20.0205,35242.0
2016-04-08 13:55:00,25.48,25.48,25.45,25.46,25781.0,20.0205,20.0205,19.997,20.0048,25781.0
2016-04-08 14:00:00,25.46,25.46,25.44,25.46,36754.0,20.0048,20.0048,19.9891,20.0048,36754.0
2016-04-08 14:05:00,25.45,25.48,25.44,25.47,61350.0,19.997,20.0205,19.9891,20.0127,61350.0
2016-04-08 14:10:00,25.48,25.51,25.47,25.49,56315.0,20.0205,20.0441,20.0127,20.0284,56315.0
2016-04-08 14:15:00,25.49,25.5,25.46,25.49,96738.0,20.0284,20.0362,20.0048,20.0284,96738.0
2016-04-08 14:20:00,25.49,25.49,25.45,25.46,83277.0,20.0284,20.0284,19.997,20.0048,83277.0
2016-04-08 14:25:00,25.46,25.47,25.39,25.4,182654.0,20.0048,20.0127,19.9498,19.9577,182654.0
2016-04-08 14:30:00,25.4,25.41,25.35,25.36,83369.0,19.9577,19.9655,19.9184,19.9262,83369.0
2016-04-08 14:35:00,25.35,25.36,25.3,25.32,218487.0,19.9184,19.9262,19.8791,19.8948,218487.0
2016-04-08 14:40:00,25.33,25.33,25.28,25.3,197527.0,19.9027,19.9027,19.8634,19.8791,197527.0
2016-04-08 14:45:00,25.3,25.3,25.26,25.26,75043.0,19.8791,19.8791,19.8477,19.8477,75043.0
2016-04-08 14:50:00,25.27,25.27,25.23,25.24,240288.0,19.8555,19.8555,19.8241,19.832,240288.0
2016-04-08 14:55:00,25.24,25.25,25.23,25.24,134640.0,19.832,19.8398,19.8241,19.832,134640.0
2016-04-08 15:00:00,25.25,25.33,25.24,25.3,179364.0,19.8398,19.9027,19.832,19.8791,179364.0
2016-04-08 15:05:00,25.3,25.3,25.23,25.25,209667.0,19.8791,19.8791,19.8241,19.8398,209667.0
2016-04-08 15:10:00,25.25,25.3,25.24,25.3,86454.0,19.8398,19.8791,19.832,19.8791,86454.0
2016-04-08 15:15:00,25.3,25.32,25.27,25.28,92525.0,19.8791,19.8948,19.8555,19.8634,92525.0
2016-04-08 15:20:00,25.28,25.3,25.27,25.3,81261.0,19.8634,19.8791,19.8555,19.8791,81261.0
2016-04-08 15:25:00,25.3,25.31,25.22,25.24,299819.0,19.8791,19.887,19.8162,19.832,299819.0
2016-04-08 15:30:00,25.25,25.25,25.21,25.25,183190.0,19.8398,19.8398,19.8084,19.8398,183190.0
2016-04-08 15:35:00,25.25,25.27,25.24,25.27,104347.0,19.8398,19.8555,19.832,19.8555,104347.0
2016-04-08 15:40:00,25.27,25.29,25.25,25.28,210340.0,19.8555,19.8712,19.8398,19.8634,210340.0
2016-04-08 15:45:00,25.28,25.28,25.26,25.28,237010.0,19.8634,19.8634,19.8477,19.8634,237010.0
2016-04-08 15:50:00,25.28,25.28,25.24,25.24,230939.0,19.8634,19.8634,19.832,19.832,230939.0
2016-04-08 15:55:00,25.24,25.29,25.23,25.29,811232.0,19.832,19.8712,19.8241,19.8712,811232.0
2016-04-11 09:30:00,25.7,25.74,25.61,25.73,233414.0,20.1934,20.2248,20.1227,20.217,233414.0
2016-04-11 09:35:00,25.74,25.81,25.72,25.78,109332.0,20.2248,20.2798,20.2091,20.2563,109332.0
2016-04-11 09:40:00,25.79,25.8,25.72,25.75,91733.0,20.2641,20.272,20.2091,20.2327,91733.0
2016-04-11 09:45:00,25.75,25.76,25.7,25.73,98714.0,20.2327,20.2405,20.1934,20.217,98714.0
2016-04-11 09:50:00,25.73,25.75,25.71,25.73,56658.0,20.217,20.2327,20.2013,20.217,56658.0
2016-04-11 09:55:00,25.73,25.75,25.72,25.75,103021.0,20.217,20.2327,20.2091,20.2327,103021.0
2016-04-11 10:00:00,25.75,25.79,25.75,25.76,54071.0,20.2327,20.2641,20.2327,20.2405,54071.0
2016-04-11 10:05:00,25.76,25.84,25.76,25.82,78050.0,20.2405,20.3034,20.2405,20.2877,78050.0
2016-04-11 10:10:00,25.82,25.84,25.77,25.8,118751.0,20.2877,20.3034,20.2484,20.272,118751.0
2016-04-11 10:15:00,25.8,25.81,25.78,25.79,91976.0,20.272,20.2798,20.2563,20.2641,91976.0
2016-04-11 10:20:00,25.78,25.79,25.76,25.78,81587.0,20.2563,20.2641,20.2405,20.2563,81587.0
2016-04-11 10:25:00,25.78,25.8,25.76,25.77,57745.0,20.2563,20.272,20.2405,20.2484,57745.0
2016-04-11 10:30:00,25.77,25.78,25.76,25.78,37170.0,20.2484,20.2563,20.2405,20.2563,37170.0
2016-04-11 10:35:00,25.78,25.78,25.76,25.76,27174.0,20.2563,20.2563,20.2405,20.2405,27174.0
2016-04-11 10:40:00,25.76,25.77,25.7,25.7,93487.0,20.2405,20.2484,20.1934,20.1934,93487.0
2016-04-11 10:45:00,25.7,25.71,25.66,25.69,209235.0,20.1934,20.2013,20.162,20.1855,209235.0
2016-04-11 10:50:00,25.69,25.71,25.68,25.69,102534.0,20.1855,20.2013,20.1777,20.1855,102534.0
2016-04-11 10:55:00,25.69,25.71,25.65,25.67,109418.0,20.1855,20.2013,20.1541,20.1698,109418.0
2016-04-11 11:00:00,25.66,25.66,25.64,25.66,16478.0,20.162,20.162,20.1462,20.162,16478.0
2016-04-11 11:05:00,25.66,25.7,25.65,25.7,22319.0,20.162,20.1934,20.1541,20.1934,22319.0
2016-04-11 11:10:00,25.7,25.7,25.67,25.68,29874.0,20.1934,20.1934,20.1698,20.1777,29874.0
2016-04-11 11:15:00,25.68,25.69,25.65,25.66,52035.0,20.1777,20.1855,20.1541,20.162,52035.0
2016-04-11 11:20:00,25.66,25.66,25.63,25.64,36365.0,20.162,20.162,20.1384,20.1462,36365.0
2016-04-11 11:25:00,25.65,25.66,25.62,25.64,57510.0,20.1541,20.162,20.1305,20.1462,57510.0
2016-04-11 11:30:00,25.64,25.64,25.58,25.58,45435.0,20.1462,20.1462,20.0991,20.0991,45435.0
2016-04-11 11:35:00,25.59,25.63,25.58,25.59,39789.0,20.107,20.1384,20.0991,20.107,39789.0
2016-04-11 11:40:00,25.59,25.59,25.57,25.58,20737.0,20.107,20.107,20.0912,20.0991,20737.0
2016-04-11 11:45:00,25.58,25.61,25.57,25.6,42418.0,20.0991,20.1227,20.0912,20.1148,42418.0
2016-04-11 11:50:00,25.6,25.63,25.59,25.62,37986.0,20.1148,20.1384,20.107,20.1305,37986.0
2016-04-11 11:55:00,25.62,25.62,25.6,25.62,13996.0,20.1305,20.1305,20.1148,20.1305,13996.0
2016-04-11 12:00:00,25.62,25.63,25.58,25.59,20825.0,20.1305,20.1384,20.0991,20.107,20825.0
2016-04-11 12:05:00,25.59,25.61,25.58,25.61,35699.0,20.107,20.1227,20.0991,20.1227,35699.0
2016-04-11 12:10:00,25.61,25.62,25.6,25.62,27788.0,20.1227,20.1305,20.1148,20.1305,27788.0
2016-04-11 12:15:00,25.62,25.63,25.61,25.63,10335.0,20.1305,20.1384,20.1227,20.1384,10335.0
2016-04-11 12:20:00,25.63,25.63,25.6,25.62,13789.0,20.1384,20.1384,20.1148,20.1305,13789.0
2016-04-11 12:25:00,25.62,25.62,25.6,25.6,12566.0,20.1305,20.1305,20.1148,20.1148,12566.0
2016-04-11 12:30:00,25.6,25.61,25.58,25.59,22017.0,20.1148,20.1227,20.0991,20.107,22017.0
2016-04-11 12:35:00,25.58,25.59,25.58,25.59,24012.0,20.0991,20.107,20.0991,20.107,24012.0
2016-04-11 12:40:00,25.58,25.61,25.58,25.61,21531.0,20.0991,20.1227,20.0991,20.1227,21531.0
2016-04-11 12:45:00,25.6,25.63,25.59,25.62,15243.0,20.1148,20.1384,20.107,20.1305,15243.0
2016-04-11 12:50:00,25.62,25.64,25.62,25.62,11014.0,20.1305,20.1462,20.1305,20.1305,11014.0
2016-04-11 12:55:00,25.62,25.63,25.6,25.63,33896.0,20.1305,20.1384,20.1148,20.1384,33896.0
2016-04-11 13:00:00,25.63,25.63,25.6,25.6,15632.0,20.1384,20.1384,20.1148,20.1148,15632.0
2016-04-11 13:05:00,25.61,25.63,25.6,25.63,28011.0,20.1227,20.1384,20.1148,20.1384,28011.0
2016-04-11 13:10:00,25.63,25.65,25.61,25.63,24576.0,20.1384,20.1541,20.1227,20.1384,24576.0
2016-04-11 13:15:00,25.63,25.63,25.6,25.6,16267.0,20.1384,20.1384,20.1148,20.1148,16267.0
2016-04-11 13:20:00,25.6,25.63,25.59,25.61,66299.0,20.1148,20.1384,20.107,20.1227,66299.0
2016-04-11 13:25:00,25.61,25.61,25.58,25.58,17095.0,20.1227,20.1227,20.0991,20.0991,17095.0
2016-04-11 13:30:00,25.59,25.6,25.58,25.59,30885.0,20.107,20.1148,20.0991,20.107,30885.0
2016-04-11 13:35:00,25.59,25.62,25.58,25.59,42008.0,20.107,20.1305,20.0991,20.107,42008.0
2016-04-11 13:40:00,25.59,25.6,25.58,25.6,36559.0,20.107,20.1148,20.0991,20.1148,36559.0
2016-04-11 13:45:00,25.6,25.6,25.58,25.59,31789.0,20.1148,20.1148,20.0991,20.107,31789.0
2016-04-11 13:50:00,25.59,25.61,25.58,25.6,32343.0,20.107,20.1227,20.0991,20.1148,32343.0
2016-04-11 13:55:00,25.6,25.62,25.59,25.6,29790.0,20.1148,20.1305,20.107,20.1148,29790.0
2016-04-11 14:00:00,25.6,25.62,25.58,25.58,58773.0,20.1148,20.1305,20.0991,20.0991,58773.0
2016-04-11 14:05:00,25.59,25.6,25.55,25.57,82184.0,20.107,20.1148,20.0755,20.0912,82184.0
2016-04-11 14:10:00,25.56,25.59,25.56,25.59,40911.0,20.0834,20.107,20.0834,20.107,40911.0
2016-04-11 14:15:00,25.58,25.61,25.57,25.61,23710.0,20.0991,20.1227,20.0912,20.1227,23710.0
2016-04-11 14:20:00,25.61,25.62,25.57,25.58,53857.0,20.1227,20.1305,20.0912,20.0991,53857.0
2016-04-11 14:25:00,25.58,25.6,25.57,25.58,44217.0,20.0991,20.1148,20.0912,20.0991,44217.0
2016-04-11 14:30:00,25.57,25.59,25.57,25.59,34105.0,20.0912,20.107,20.0912,20.107,34105.0
2016-04-11 14:35:00,25.58,25.62,25.55,25.62,74008.0,20.0991,20.1305,20.0755,20.1305,74008.0
2016-04-11 14:40:00,25.62,25.62,25.59,25.59,10331.0,20.1305,20.1305,20.107,20.107,10331.0
2016-04-11 14:45:00,25.59,25.59,25.57,25.59,23242.0,20.107,20.107,20.0912,20.107,23242.0
2016-04-11 14:50:00,25.58,25.61,25.57,25.61,35454.0,20.0991,20.1227,20.0912,20.1227,35454.0
2016-04-11 14:55:00,25.61,25.61,25.59,25.59,28001.0,20.1227,20.1227,20.107,20.107,28001.0
2016-04-11 15:00:00,25.6,25.62,25.56,25.6,111262.0,20.1148,20.1305,20.0834,20.1148,111262.0
2016-04-11 15:05:00,25.6,25.6,25.57,25.59,195451.0,20.1148,20.1148,20.0912,20.107,195451.0
2016-04-11 15:10:00,25.59,25.59,25.58,25.59,96594.0,20.107,20.107,20.0991,20.107,96594.0
2016-04-11 15:15:00,25.59,25.6,25.57,25.6,128519.0,20.107,20.1148,20.0912,20.1148,128519.0
2016-04-11 15:20:00,25.6,25.6,25.57,25.59,162857.0,20.1148,20.1148,20.0912,20.107,162857.0
2016-04-11 15:25:00,25.6,25.6,25.57,25.58,240078.0,20.1148,20.1148,20.0912,20.0991,240078.0
2016-04-11 15:30:00,25.58,25.59,25.54,25.56,97772.0,20.0991,20.107,20.0677,20.0834,97772.0
2016-04-11 15:35:00,25.56,25.58,25.54,25.55,48554.0,20.0834,20.0991,20.0677,20.0755,48554.0
2016-04-11 15:40:00,25.55,25.55,25.51,25.53,100068.0,20.0755,20.0755,20.0441,20.0598,100068.0
2016-04-11 15:45:00,25.53,25.54,25.52,25.53,111238.0,20.0598,20.0677,20.052,20.0598,111238.0
2016-04-11 15:50:00,25.53,25.54,25.51,25.53,159417.0,20.0598,20.0677,20.0441,20.0598,159417.0
2016-04-11 15:55:00,25.53,25.53,25.5,25.51,345247.0,20.0598,20.0598,20.0362,20.0441,345247.0
2016-04-12 09:30:00,25.7,25.72,25.53,25.56,152536.0,20.1934,20.2091,20.0598,20.0834,152536.0
2016-04-12 09:35:00,25.55,25.57,25.47,25.47,145435.0,20.0755,20.0912,20.0127,20.0127,145435.0
2016-04-12 09:40:00,25.47,25.51,25.45,25.5,90896.0,20.0127,20.0441,19.997,20.0362,90896.0
2016-04-12 09:45:00,25.5,25.54,25.49,25.5,51007.0,20.0362,20.0677,20.0284,20.0362,51007.0
2016-04-12 09:50:00,25.51,25.52,25.47,25.47,41194.0,20.0441,20.052,20.0127,20.0127,41194.0
2016-04-12 09:55:00,25.48,25.48,25.45,25.46,88225.0,20.0205,20.0205,19.997,20.0048,88225.0
2016-04-12 10:00:00,25.46,25.51,25.45,25.49,116189.0,20.0048,20.0441,19.997,20.0284,116189.0
2016-04-12 10:05:00,25.49,25.5,25.4,25.41,78238.0,20.0284,20.0362,19.9577,19.9655,78238.0
2016-04-12 10:10:00,25.41,25.43,25.37,25.37,99382.0,19.9655,19.9812,19.9341,19.9341,99382.0
2016-04-12 10:15:00,25.37,25.38,25.32,25.37,56913.0,19.9341,19.942,19.8948,19.9341,56913.0
2016-04-12 10:20:00,25.37,25.38,25.31,25.31,132056.0,19.9341,19.942,19.887,19.887,132056.0
2016-04-12 10:25:00,25.31,25.34,25.31,25.32,52661.0,19.887,19.9105,19.887,19.8948,52661.0
2016-04-12 10:30:00,25.32,25.43,25.32,25.37,89339.0,19.8948,19.9812,19.8948,19.9341,89339.0
2016-04-12 10:35:00,25.38,25.43,25.38,25.41,58152.0,19.942,19.9812,19.942,19.9655,58152.0
2016-04-12 10:40:00,25.42,25.46,25.41,25.42,23898.0,19.9734,20.0048,19.9655,19.9734,23898.0
2016-04-12 10:45:00,25.42,25.45,25.4,25.43,138556.0,19.9734,19.997,19.9577,19.9812,138556.0
2016-04-12 10:50:00,25.43,25.51,25.42,25.49,104715.0,19.9812,20.0441,19.9734,20.0284,104715.0
2016-04-12 10:55:00,25.5,25.52,25.48,25.5,49463.0,20.0362,20.052,20.0205,20.0362,49463.0
2016-04-12 11:00:00,25.51,25.52,25.5,25.51,26581.0,20.0441,20.052,20.0362,20.0441,26581.0
2016-04-12 11:05:00,25.51,25.61,25.51,25.6,73820.0,20.0441,20.1227,20.0441,20.1148,73820.0
2016-04-12 11:10:00,25.61,25.61,25.59,25.61,42529.0,20.1227,20.1227,20.107,20.1227,42529.0
2016-04-12 11:15:00,25.6,25.64,25.58,25.63,27880.0,20.1148,20.1462,20.0991,20.1384,27880.0
2016-04-12 11:20:00,25.64,25.65,25.61,25.65,33111.0,20.1462,20.1541,20.1227,20.1541,33111.0
2016-04-12 11:25:00,25.64,25.65,25.62,25.64,46394.0,20.1462,20.1541,20.1305,20.1462,46394.0
2016-04-12 11:30:00,25.64,25.65,25.6,25.61,43995.0,20.1462,20.1541,20.1148,20.1227,43995.0
2016-04-12 11:35:00,25.61,25.62,25.58,25.58,29662.0,20.1227,20.1305,20.0991,20.0991,29662.0
2016-04-12 11:40:00,25.59,25.59,25.56,25.57,7647.0,20.107,20.107,20.0834,20.0912,7647.0
2016-04-12 11:45:00,25.56,25.6,25.56,25.59,74788.0,20.0834,20.1148,20.0834,20.107,74788.0
2016-04-12 11:50:00,25.59,25.62,25.58,25.6,20982.0,20.107,20.1305,20.0991,20.1148,20982.0
2016-04-12 11:55:00,25.61,25.62,25.59,25.6,19288.0,20.1227,20.1305,20.107,20.1148,19288.0
2016-04-12 12:00:00,25.6,25.61,25.59,25.6,10543.0,20.1148,20.1227,20.107,20.1148,10543.0
2016-04-12 12:05:00,25.61,25.61,25.59,25.6,21681.0,20.1227,20.1227,20.107,20.1148,21681.0
2016-04-12 12:10:00,25.61,25.62,25.6,25.62,19736.0,20.1227,20.1305,20.1148,20.1305,19736.0
2016-04-12 12:15:00,25.61,25.63,25.61,25.63,15692.0,20.1227,20.1384,20.1227,20.1384,15692.0
2016-04-12 12:20:00,25.62,25.63,25.6,25.62,31434.0,20.1305,20.1384,20.1148,20.1305,31434.0
2016-04-12 12:25:00,25.62,25.62,25.57,25.58,22419.0,20.1305,20.1305,20.0912,20.0991,22419.0
2016-04-12 12:30:00,25.59,25.64,25.58,25.63,65741.0,20.107,20.1462,20.0991,20.1384,65741.0
2016-04-12 12:35:00,25.64,25.66,25.63,25.65,21072.0,20.1462,20.162,20.1384,20.1541,21072.0
2016-04-12 12:40:00,25.66,25.67,25.65,25.67,7344.0,20.162,20.1698,20.1541,20.1698,7344.0
2016-04-12 12:45:00,25.67,25.67,25.63,25.63,18600.0,20.1698,20.1698,20.1384,20.1384,18600.0
2016-04-12 12:50:00,25.63,25.66,25.63,25.65,17363.0,20.1384,20.162,20.1384,20.1541,17363.0
2016-04-12 12:55:00,25.64,25.66,25.63,25.63,8364.0,20.1462,20.162,20.1384,20.1384,8364.0
2016-04-12 13:00:00,25.62,25.64,25.62,25.63,16688.0,20.1305,20.1462,20.1305,20.1384,16688.0
2016-04-12 13:05:00,25.63,25.63,25.61,25.63,14344.0,20.1384,20.1384,20.1227,20.1384,14344.0
2016-04-12 13:10:00,25.63,25.63,25.61,25.61,16015.0,20.1384,20.1384,20.1227,20.1227,16015.0
2016-04-12 13:15:00,25.62,25.62,25.61,25.62,7690.0,20.1305,20.1305,20.1227,20.1305,7690.0
2016-04-12 13:20:00,25.61,25.62,25.59,25.59,135959.0,20.1227,20.1305,20.107,20.107,135959.0
2016-04-12 13:25:00,25.59,25.6,25.58,25.59,38583.0,20.107,20.1148,20.0991,20.107,38583.0
2016-04-12 13:30:00,25.59,25.61,25.59,25.59,19358.0,20.107,20.1227,20.107,20.107,19358.0
2016-04-12 13:35:00,25.59,25.6,25.57,25.58,16316.0,20.107,20.1148,20.0912,20.0991,16316.0
2016-04-12 13:40:00,25.59,25.59,25.58,25.58,14952.0,20.107,20.107,20.0991,20.0991,14952.0
2016-04-12 13:45:00,25.58,25.61,25.57,25.6,40630.0,20.0991,20.1227,20.0912,20.1148,40630.0
2016-04-12 13:50:00,25.6,25.6,25.58,25.6,29969.0,20.1148,20.1148,20.0991,20.1148,29969.0
2016-04-12 13:55:00,25.6,25.6,25.59,25.6,9304.0,20.1148,20.1148,20.107,20.1148,9304.0
2016-04-12 14:00:00,25.6,25.6,25.58,25.59,18686.0,20.1148,20.1148,20.0991,20.107,18686.0
2016-04-12 14:05:00,25.59,25.61,25.57,25.6,42230.0,20.107,20.1227,20.0912,20.1148,42230.0
2016-04-12 14:10:00,25.61,25.62,25.6,25.62,27401.0,20.1227,20.1305,20.1148,20.1305,27401.0
2016-04-12 14:15:00,25.62,25.62,25.61,25.62,10825.0,20.1305,20.1305,20.1227,20.1305,10825.0
2016-04-12 14:20:00,25.61,25.62,25.59,25.62,49281.0,20.1227,20.1305,20.107,20.1305,49281.0
2016-04-12 14:25:00,25.62,25.62,25.6,25.61,26550.0,20.1305,20.1305,20.1148,20.1227,26550.0
2016-04-12 14:30:00,25.61,25.62,25.6,25.61,39577.0,20.1227,20.1305,20.1148,20.1227,39577.0
2016-04-12 14:35:00,25.62,25.62,25.61,25.62,11787.0,20.1305,20.1305,20.1227,20.1305,11787.0
2016-04-12 14:40:00,25.62,25.62,25.57,25.59,84521.0,20.1305,20.1305,20.0912,20.107,84521.0
2016-04-12 14:45:00,25.59,25.6,25.59,25.59,23869.0,20.107,20.1148,20.107,20.107,23869.0
2016-04-12 14:50:00,25.6,25.61,25.59,25.61,29656.0,20.1148,20.1227,20.107,20.1227,29656.0
2016-04-12 14:55:00,25.61,25.61,25.56,25.58,31821.0,20.1227,20.1227,20.0834,20.0991,31821.0
2016-04-12 15:00:00,25.58,25.63,25.57,25.61,130119.0,20.0991,20.1384,20.0912,20.1227,130119.0
2016-04-12 15:05:00,25.61,25.63,25.6,25.62,36400.0,20.1227,20.1384,20.1148,20.1305,36400.0
2016-04-12 15:10:00,25.62,25.63,25.6,25.6,46875.0,20.1305,20.1384,20.1148,20.1148,46875.0
2016-04-12 15:15:00,25.6,25.63,25.6,25.63,44248.0,20.1148,20.1384,20.1148,20.1384,44248.0
2016-04-12 15:20:00,25.63,25.63,25.6,25.61,50458.0,20.1384,20.1384,20.1148,20.1227,50458.0
2016-04-12 15:25:00,25.61,25.61,25.59,25.61,29526.0,20.1227,20.1227,20.107,20.1227,29526.0
2016-04-12 15:30:00,25.61,25.64,25.58,25.64,106027.0,20.1227,20.1462,20.0991,20.1462,106027.0
2016-04-12 15:35:00,25.63,25.63,25.59,25.6,191896.0,20.1384,20.1384,20.107,20.1148,191896.0
2016-04-12 15:40:00,25.6,25.62,25.58,25.6,152722.0,20.1148,20.1305,20.0991,20.1148,152722.0
2016-04-12 15:45:00,25.6,25.6,25.56,25.56,115922.0,20.1148,20.1148,20.0834,20.0834,115922.0
2016-04-12 15:50:00,25.56,25.57,25.55,25.57,94434.0,20.0834,20.0912,20.0755,20.0912,94434.0
2016-04-12 15:55:00,25.56,25.58,25.55,25.58,363066.0,20.0834,20.0991,20.0755,20.0991,363066.0
2016-04-13 09:30:00,25.95,26.04,25.87,26.0,277367.0,20.3898,20.4605,20.327,20.4291,277367.0
2016-04-13 09:35:00,26.01,26.12,26.0,26.08,244349.0,20.437,20.5234,20.4291,20.492,244349.0
2016-04-13 09:40:00,26.08,26.17,26.06,26.15,204736.0,20.492,20.5627,20.4763,20.547,204736.0
2016-04-13 09:45:00,26.15,26.17,26.04,26.04,187957.0,20.547,20.5627,20.4605,20.4605,187957.0
2016-04-13 09:50:00,26.05,26.07,26.01,26.02,301292.0,20.4684,20.4841,20.437,20.4448,301292.0
2016-04-13 09:55:00,26.02,26.02,25.93,25.93,138281.0,20.4448,20.4448,20.3741,20.3741,138281.0
2016-04-13 10:00:00,25.93,25.94,25.91,25.93,67556.0,20.3741,20.382,20.3584,20.3741,67556.0
2016-04-13 10:05:00,25.93,25.95,25.91,25.91,77492.0,20.3741,20.3898,20.3584,20.3584,77492.0
2016-04-13 10:10:00,25.91,25.93,25.88,25.88,69211.0,20.3584,20.3741,20.3348,20.3348,69211.0
2016-04-13 10:15:00,25.88,25.91,25.88,25.89,86382.0,20.3348,20.3584,20.3348,20.3427,86382.0
2016-04-13 10:20:00,25.89,25.9,25.81,25.84,101501.0,20.3427,20.3505,20.2798,20.3034,101501.0
2016-04-13 10:25:00,25.84,25.89,25.84,25.86,97109.0,20.3034,20.3427,20.3034,20.3191,97109.0
2016-04-13 10:30:00,25.86,25.88,25.84,25.86,86472.0,20.3191,20.3348,20.3034,20.3191,86472.0
2016-04-13 10:35:00,25.86,25.86,25.78,25.82,131571.0,20.3191,20.3191,20.2563,20.2877,131571.0
2016-04-13 10:40:00,25.81,25.87,25.81,25.85,105908.0,20.2798,20.327,20.2798,20.3113,105908.0
2016-04-13 10:45:00,25.85,25.86,25.84,25.85,59722.0,20.3113,20.3191,20.3034,20.3113,59722.0
2016-04-13 10:50:00,25.86,25.92,25.85,25.91,100778.0,20.3191,20.3663,20.3113,20.3584,100778.0
2016-04-13 10:55:00,25.92,25.93,25.86,25.88,47991.0,20.3663,20.3741,20.3191,20.3348,47991.0
2016-04-13 11:00:00,25.87,25.89,25.86,25.89,39056.0,20.327,20.3427,20.3191,20.3427,39056.0
2016-04-13 11:05:00,25.88,25.93,25.88,25.91,36925.0,20.3348,20.3741,20.3348,20.3584,36925.0
2016-04-13 11:10:00,25.9,25.93,25.89,25.92,67944.0,20.3505,20.3741,20.3427,20.3663,67944.0
2016-04-13 11:15:00,25.92,25.94,25.9,25.94,39589.0,20.3663,20.382,20.3505,20.382,39589.0
2016-04-13 11:20:00,25.94,25.96,25.93,25.96,41363.0,20.382,20.3977,20.3741,20.3977,41363.0
2016-04-13 11:25:00,25.96,25.99,25.94,25.99,42347.0,20.3977,20.4213,20.382,20.4213,42347.0
2016-04-13 11:30:00,25.99,26.01,25.99,26.0,37573.0,20.4213,20.437,20.4213,20.4291,37573.0
2016-04-13 11:35:00,26.01,26.01,25.97,25.98,43882.0,20.437,20.437,20.4055,20.4134,43882.0
2016-04-13 11:40:00,25.98,25.99,25.95,25.99,99657.0,20.4134,20.4213,20.3898,20.4213,99657.0
2016-04-13 11:45:00,25.99,26.02,25.98,25.98,52659.0,20.4213,20.4448,20.4134,20.4134,52659.0
2016-04-13 11:50:00,25.99,25.99,25.93,25.94,55577.0,20.4213,20.4213,20.3741,20.382,55577.0
2016-04-13 11:55:00,25.94,25.98,25.94,25.97,40451.0,20.382,20.4134,20.382,20.4055,40451.0
2016-04-13 12:00:00,25.96,25.97,25.9,25.92,33760.0,20.3977,20.4055,20.3505,20.3663,33760.0
2016-04-13 12:05:00,25.91,25.93,25.91,25.93,16688.0,20.3584,20.3741,20.3584,20.3741,16688.0
2016-04-13 12:10:00,25.93,25.94,25.91,25.91,56438.0,20.3741,20.382,20.3584,20.3584,56438.0
2016-04-13 12:15:00,25.91,25.92,25.87,25.92,34282.0,20.3584,20.3663,20.327,20.3663,34282.0
2016-04-13 12:20:00,25.92,25.95,25.91,25.95,72923.0,20.3663,20.3898,20.3584,20.3898,72923.0
2016-04-13 12:25:00,25.94,25.99,25.93,25.96,88238.0,20.382,20.4213,20.3741,20.3977,88238.0
2016-04-13 12:30:00,25.97,25.97,25.95,25.97,60553.0,20.4055,20.4055,20.3898,20.4055,60553.0
2016-04-13 12:35:00,25.97,25.99,25.96,25.99,61599.0,20.4055,20.4213,20.3977,20.4213,61599.0
2016-04-13 12:40:00,25.98,26.04,25.98,26.02,73176.0,20.4134,20.4605,20.4134,20.4448,73176.0
2016-04-13 12:45:00,26.01,26.05,26.01,26.05,42603.0,20.437,20.4684,20.437,20.4684,42603.0
2016-04-13 12:50:00,26.05,26.07,26.05,26.07,69321.0,20.4684,20.4841,20.4684,20.4841,69321.0
2016-04-13 12:55:00,26.07,26.08,26.05,26.07,75121.0,20.4841,20.492,20.4684,20.4841,75121.0
2016-04-13 13:00:00,26.07,26.08,26.03,26.03,36655.0,20.4841,20.492,20.4527,20.4527,36655.0
2016-04-13 13:05:00,26.02,26.05,26.02,26.03,70037.0,20.4448,20.4684,20.4448,20.4527,70037.0
2016-04-13 13:10:00,26.03,26.05,26.01,26.04,409901.0,20.4527,20.4684,20.437,20.4605,409901.0
2016-04-13 13:15:00,26.04,26.08,26.03,26.06,44217.0,20.4605,20.492,20.4527,20.4763,44217.0
2016-04-13 13:20:00,26.06,26.08,26.05,26.08,61359.0,20.4763,20.492,20.4684,20.492,61359.0
2016-04-13 13:25:00,26.08,26.08,26.05,26.06,36764.0,20.492,20.492,20.4684,20.4763,36764.0
2016-04-13 13:30:00,26.06,26.08,26.05,26.06,76651.0,20.4763,20.492,20.4684,20.4763,76651.0
2016-04-13 13:35:00,26.06,26.08,26.05,26.06,65736.0,20.4763,20.492,20.4684,20.4763,65736.0
2016-04-13 13:40:00,26.07,26.07,26.06,26.07,18300.0,20.4841,20.4841,20.4763,20.4841,18300.0
2016-04-13 13:45:00,26.06,26.07,26.05,26.07,44532.0,20.4763,20.4841,20.4684,20.4841,44532.0
2016-04-13 13:50:00,26.07,26.07,26.05,26.07,27952.0,20.4841,20.4841,20.4684,20.4841,27952.0
2016-04-13 13:55:00,26.07,26.09,26.06,26.09,15259.0,20.4841,20.4998,20.4763,20.4998,15259.0
2016-04-13 14:00:00,26.09,26.09,26.07,26.07,48419.0,20.4998,20.4998,20.4841,20.4841,48419.0
2016-04-13 14:05:00,26.08,26.11,26.07,26.11,33540.0,20.492,20.5155,20.4841,20.5155,33540.0
2016-04-13 14:10:00,26.11,26.12,26.1,26.1,144081.0,20.5155,20.5234,20.5077,20.5077,144081.0
2016-04-13 14:15:00,26.1,26.12,26.09,26.1,53923.0,20.5077,20.5234,20.4998,20.5077,53923.0
2016-04-13 14:20:00,26.11,26.12,26.1,26.12,96868.0,20.5155,20.5234,20.5077,20.5234,96868.0
2016-04-13 14:25:00,26.12,26.12,26.07,26.1,70748.0,20.5234,20.5234,20.4841,20.5077,70748.0
2016-04-13 14:30:00,26.1,26.11,26.08,26.08,37935.0,20.5077,20.5155,20.492,20.492,37935.0
2016-04-13 14:35:00,26.08,26.09,26.05,26.08,61665.0,20.492,20.4998,20.4684,20.492,61665.0
2016-04-13 14:40:00,26.08,26.1,26.07,26.08,45860.0,20.492,20.5077,20.4841,20.492,45860.0
2016-04-13 14:45:00,26.09,26.11,26.08,26.09,28664.0,20.4998,20.5155,20.492,20.4998,28664.0
2016-04-13 14:50:00,26.09,26.11,26.08,26.09,80174.0,20.4998,20.5155,20.492,20.4998,80174.0
2016-04-13 14:55:00,26.09,26.11,26.08,26.11,129157.0,20.4998,20.5155,20.492,20.5155,129157.0
2016-04-13 15:00:00,26.11,26.16,26.1,26.16,137280.0,20.5155,20.5548,20.5077,20.5548,137280.0
2016-04-13 15:05:00,26.16,26.16,26.09,26.1,171958.0,20.5548,20.5548,20.4998,20.5077,171958.0
2016-04-13 15:10:00,26.1,26.13,26.1,26.13,81399.0,20.5077,20.5313,20.5077,20.5313,81399.0
2016-04-13 15:15:00,26.13,26.13,26.1,26.11,114285.0,20.5313,20.5313,20.5077,20.5155,114285.0
2016-04-13 15:20:00,26.11,26.12,26.1,26.12,188917.0,20.5155,20.5234,20.5077,20.5234,188917.0
2016-04-13 15:25:00,26.12,26.14,26.11,26.14,54913.0,20.5234,20.5391,20.5155,20.5391,54913.0
2016-04-13 15:30:00,26.14,26.19,26.13,26.17,266196.0,20.5391,20.5784,20.5313,20.5627,266196.0
2016-04-13 15:35:00,26.17,26.18,26.14,26.14,175473.0,20.5627,20.5705,20.5391,20.5391,175473.0
2016-04-13 15:40:00,26.14,26.15,26.12,26.12,228738.0,20.5391,20.547,20.5234,20.5234,228738.0
2016-04-13 15:45:00,26.13,26.14,26.11,26.11,427506.0,20.5313,20.5391,20.5155,20.5155,427506.0
2016-04-13 15:50:00,26.12,26.15,26.11,26.14,324143.0,20.5234,20.547,20.5155,20.5391,324143.0
2016-04-13 15:55:00,26.14,26.21,26.13,26.18,805961.0,20.5391,20.5941,20.5313,20.5705,805961.0
2016-04-14 09:30:00,25.2,25.53,25.2,25.36,650276.0,19.8005,20.0598,19.8005,19.9262,650276.0
2016-04-14 09:35:00,25.36,25.39,25.21,25.26,403921.0,19.9262,19.9498,19.8084,19.8477,403921.0
2016-04-14 09:40:00,25.27,25.27,25.08,25.13,344600.0,19.8555,19.8555,19.7062,19.7455,344600.0
2016-04-14 09:45:00,25.13,25.21,25.09,25.14,444447.0,19.7455,19.8084,19.7141,19.7534,444447.0
2016-04-14 09:50:00,25.13,25.18,25.12,25.16,458065.0,19.7455,19.7848,19.7377,19.7691,458065.0
2016-04-14 09:55:00,25.16,25.31,25.16,25.24,275387.0,19.7691,19.887,19.7691,19.832,275387.0
2016-04-14 10:00:00,25.24,25.29,25.19,25.26,140052.0,19.832,19.8712,19.7927,19.8477,140052.0
2016-04-14 10:05:00,25.26,25.26,25.17,25.19,193175.0,19.8477,19.8477,19.777,19.7927,193175.0
2016-04-14 10:10:00,25.19,25.21,25.14,25.17,311567.0,19.7927,19.8084,19.7534,19.777,311567.0
2016-04-14 10:15:00,25.18,25.22,25.17,25.2,203111.0,19.7848,19.8162,19.777,19.8005,203111.0
2016-04-14 10:20:00,25.19,25.22,25.15,25.17,210693.0,19.7927,19.8162,19.7612,19.777,210693.0
2016-04-14 10:25:00,25.16,25.22,25.16,25.21,209164.0,19.7691,19.8162,19.7691,19.8084,209164.0
2016-04-14 10:30:00,25.22,25.22,25.19,25.21,159704.0,19.8162,19.8162,19.7927,19.8084,159704.0
2016-04-14 10:35:00,25.21,25.21,25.19,25.21,157870.0,19.8084,19.8084,19.7927,19.8084,157870.0
2016-04-14 10:40:00,25.21,25.21,25.18,25.21,205007.0,19.8084,19.8084,19.7848,19.8084,205007.0
2016-04-14 10:45:00,25.21,25.27,25.2,25.26,222837.0,19.8084,19.8555,19.8005,19.8477,222837.0
2016-04-14 10:50:00,25.26,25.32,25.26,25.31,142372.0,19.8477,19.8948,19.8477,19.887,142372.0
2016-04-14 10:55:00,25.3,25.3,25.26,25.27,123275.0,19.8791,19.8791,19.8477,19.8555,123275.0
2016-04-14 11:00:00,25.26,25.32,25.25,25.32,80532.0,19.8477,19.8948,19.8398,19.8948,80532.0
2016-04-14 11:05:00,25.32,25.35,25.3,25.32,72851.0,19.8948,19.9184,19.8791,19.8948,72851.0
2016-04-14 11:10:00,25.32,25.37,25.31,25.34,114518.0,19.8948,19.9341,19.887,19.9105,114518.0
2016-04-14 11:15:00,25.34,25.38,25.31,25.36,101297.0,19.9105,19.942,19.887,19.9262,101297.0
2016-04-14 11:20:00,25.35,25.35,25.32,25.35,96985.0,19.9184,19.9184,19.8948,19.9184,96985.0
2016-04-14 11:25:00,25.35,25.35,25.3,25.3,75360.0,19.9184,19.9184,19.8791,19.8791,75360.0
2016-04-14 11:30:00,25.3,25.33,25.29,25.31,112427.0,19.8791,19.9027,19.8712,19.887,112427.0
2016-04-14 11:35:00,25.32,25.33,25.29,25.3,188650.0,19.8948,19.9027,19.8712,19.8791,188650.0
2016-04-14 11:40:00,25.3,25.33,25.29,25.3,115973.0,19.8791,19.9027,19.8712,19.8791,115973.0
2016-04-14 11:45:00,25.3,25.33,25.29,25.31,74466.0,19.8791,19.9027,19.8712,19.887,74466.0
2016-04-14 11:50:00,25.32,25.33,25.29,25.3,300773.0,19.8948,19.9027,19.8712,19.8791,300773.0
2016-04-14 11:55:00,25.29,25.33,25.29,25.31,180408.0,19.8712,19.9027,19.8712,19.887,180408.0
2016-04-14 12:00:00,25.32,25.35,25.29,25.3,141545.0,19.8948,19.9184,19.8712,19.8791,141545.0
2016-04-14 12:05:00,25.3,25.34,25.3,25.32,76110.0,19.8791,19.9105,19.8791,19.8948,76110.0
2016-04-14 12:10:00,25.32,25.33,25.3,25.3,36600.0,19.8948,19.9027,19.8791,19.8791,36600.0
2016-04-14 12:15:00,25.3,25.32,25.3,25.32,54522.0,19.8791,19.8948,19.8791,19.8948,54522.0
2016-04-14 12:20:00,25.32,25.32,25.29,25.3,64726.0,19.8948,19.8948,19.8712,19.8791,64726.0
2016-04-14 12:25:00,25.3,25.34,25.3,25.33,52501.0,19.8791,19.9105,19.8791,19.9027,52501.0
2016-04-14 12:30:00,25.33,25.34,25.29,25.3,92408.0,19.9027,19.9105,19.8712,19.8791,92408.0
2016-04-14 12:35:00,25.3,25.32,25.29,25.3,119160.0,19.8791,19.8948,19.8712,19.8791,119160.0
2016-04-14 12:40:00,25.3,25.34,25.3,25.34,72937.0,19.8791,19.9105,19.8791,19.9105,72937.0
2016-04-14 12:45:00,25.33,25.34,25.32,25.33,29242.0,19.9027,19.9105,19.8948,19.9027,29242.0
2016-04-14 12:50:00,25.33,25.34,25.31,25.32,39653.0,19.9027,19.9105,19.887,19.8948,39653.0
2016-04-14 12:55:00,25.32,25.33,25.3,25.31,135787.0,19.8948,19.9027,19.8791,19.887,135787.0
2016-04-14 13:00:00,25.32,25.33,25.31,25.32,120948.0,19.8948,19.9027,19.887,19.8948,120948.0
2016-04-14 13:05:00,25.33,25.34,25.32,25.34,56670.0,19.9027,19.9105,19.8948,19.9105,56670.0
2016-04-14 13:10:00,25.34,25.35,25.31,25.33,207121.0,19.9105,19.9184,19.887,19.9027,207121.0
2016-04-14 13:15:00,25.32,25.34,25.32,25.34,36804.0,19.8948,19.9105,19.8948,19.9105,36804.0
2016-04-14 13:20:00,25.34,25.34,25.31,25.32,65719.0,19.9105,19.9105,19.887,19.8948,65719.0
2016-04-14 13:25:00,25.32,25.33,25.27,25.31,200158.0,19.8948,19.9027,19.8555,19.887,200158.0
2016-04-14 13:30:00,25.3,25.31,25.26,25.27,93952.0,19.8791,19.887,19.8477,19.8555,93952.0
2016-04-14 13:35:00,25.27,25.3,25.26,25.29,127996.0,19.8555,19.8791,19.8477,19.8712,127996.0
2016-04-14 13:40:00,25.29,25.3,25.27,25.3,99247.0,19.8712,19.8791,19.8555,19.8791,99247.0
2016-04-14 13:45:00,25.3,25.3,25.28,25.3,61460.0,19.8791,19.8791,19.8634,19.8791,61460.0
2016-04-14 13:50:00,25.29,25.29,25.26,25.29,120451.0,19.8712,19.8712,19.8477,19.8712,120451.0
2016-04-14 13:55:00,25.29,25.29,25.26,25.28,94879.0,19.8712,19.8712,19.8477,19.8634,94879.0
2016-04-14 14:00:00,25.28,25.28,25.27,25.27,34500.0,19.8634,19.8634,19.8555,19.8555,34500.0
2016-04-14 14:05:00,25.27,25.3,25.27,25.29,70494.0,19.8555,19.8791,19.8555,19.8712,70494.0
2016-04-14 14:10:00,25.29,25.3,25.28,25.28,54446.0,19.8712,19.8791,19.8634,19.8634,54446.0
2016-04-14 14:15:00,25.28,25.28,25.22,25.22,140047.0,19.8634,19.8634,19.8162,19.8162,140047.0
2016-04-14 14:20:00,25.22,25.24,25.22,25.24,144587.0,19.8162,19.832,19.8162,19.832,144587.0
2016-04-14 14:25:00,25.24,25.24,25.2,25.2,87512.0,19.832,19.832,19.8005,19.8005,87512.0
2016-04-14 14:30:00,25.2,25.21,25.19,25.2,114896.0,19.8005,19.8084,19.7927,19.8005,114896.0
2016-04-14 14:35:00,25.2,25.21,25.19,25.19,82208.0,19.8005,19.8084,19.7927,19.7927,82208.0
2016-04-14 14:40:00,25.2,25.21,25.19,25.21,33260.0,19.8005,19.8084,19.7927,19.8084,33260.0
2016-04-14 14:45:00,25.21,25.21,25.18,25.2,83953.0,19.8084,19.8084,19.7848,19.8005,83953.0
2016-04-14 14:50:00,25.2,25.22,25.19,25.2,136421.0,19.8005,19.8162,19.7927,19.8005,136421.0
2016-04-14 14:55:00,25.21,25.21,25.18,25.19,61926.0,19.8084,19.8084,19.7848,19.7927,61926.0
2016-04-14 15:00:00,25.19,25.22,25.18,25.2,90291.0,19.7927,19.8162,19.7848,19.8005,90291.0
2016-04-14 15:05:00,25.2,25.21,25.2,25.21,44579.0,19.8005,19.8084,19.8005,19.8084,44579.0
2016-04-14 15:10:00,25.21,25.22,25.17,25.17,179874.0,19.8084,19.8162,19.777,19.777,179874.0
2016-04-14 15:15:00,25.18,25.22,25.17,25.21,132218.0,19.7848,19.8162,19.777,19.8084,132218.0
2016-04-14 15:20:00,25.21,25.24,25.2,25.24,74302.0,19.8084,19.832,19.8005,19.832,74302.0
2016-04-14 15:25:00,25.24,25.24,25.2,25.24,231901.0,19.832,19.832,19.8005,19.832,231901.0
2016-04-14 15:30:00,25.24,25.25,25.24,25.25,111654.0,19.832,19.8398,19.832,19.8398,111654.0
2016-04-14 15:35:00,25.25,25.28,25.24,25.27,295828.0,19.8398,19.8634,19.832,19.8555,295828.0
2016-04-14 15:40:00,25.27,25.27,25.25,25.26,208979.0,19.8555,19.8555,19.8398,19.8477,208979.0
2016-04-14 15:45:00,25.26,25.28,25.26,25.26,254428.0,19.8477,19.8634,19.8477,19.8477,254428.0
2016-04-14 15:50:00,25.27,25.3,25.26,25.3,390795.0,19.8555,19.8791,19.8477,19.8791,390795.0
2016-04-14 15:55:00,25.3,25.31,25.26,25.29,942745.0,19.8791,19.887,19.8477,19.8712,942745.0
2016-04-15 09:30:00,25.51,25.58,25.49,25.53,342221.0,20.0441,20.0991,20.0284,20.0598,342221.0
2016-04-15 09:35:00,25.54,25.56,25.49,25.51,434993.0,20.0677,20.0834,20.0284,20.0441,434993.0
2016-04-15 09:40:00,25.51,25.57,25.5,25.57,138305.0,20.0441,20.0912,20.0362,20.0912,138305.0
2016-04-15 09:45:00,25.56,25.57,25.5,25.5,84983.0,20.0834,20.0912,20.0362,20.0362,84983.0
2016-04-15 09:50:00,25.5,25.55,25.5,25.54,130541.0,20.0362,20.0755,20.0362,20.0677,130541.0
2016-04-15 09:55:00,25.55,25.55,25.5,25.52,87046.0,20.0755,20.0755,20.0362,20.052,87046.0
2016-04-15 10:00:00,25.51,25.54,25.5,25.52,92461.0,20.0441,20.0677,20.0362,20.052,92461.0
2016-04-15 10:05:00,25.52,25.54,25.5,25.51,66008.0,20.052,20.0677,20.0362,20.0441,66008.0
2016-04-15 10:10:00,25.5,25.52,25.46,25.49,87766.0,20.0362,20.052,20.0048,20.0284,87766.0
2016-04-15 10:15:00,25.49,25.51,25.48,25.51,42452.0,20.0284,20.0441,20.0205,20.0441,42452.0
2016-04-15 10:20:00,25.51,25.51,25.45,25.47,149158.0,20.0441,20.0441,19.997,20.0127,149158.0
2016-04-15 10:25:00,25.48,25.49,25.46,25.48,77100.0,20.0205,20.0284,20.0048,20.0205,77100.0
2016-04-15 10:30:00,25.48,25.49,25.47,25.48,38366.0,20.0205,20.0284,20.0127,20.0205,38366.0
2016-04-15 10:35:00,25.49,25.54,25.48,25.52,113861.0,20.0284,20.0677,20.0205,20.052,113861.0
2016-04-15 10:40:00,25.52,25.55,25.51,25.52,59236.0,20.052,20.0755,20.0441,20.052,59236.0
2016-04-15 10:45:00,25.53,25.56,25.52,25.56,53920.0,20.0598,20.0834,20.052,20.0834,53920.0
2016-04-15 10:50:00,25.55,25.56,25.5,25.53,87138.0,20.0755,20.0834,20.0362,20.0598,87138.0
2016-04-15 10:55:00,25.52,25.54,25.5,25.52,95115.0,20.052,20.0677,20.0362,20.052,95115.0
2016-04-15 11:00:00,25.52,25.52,25.51,25.52,13848.0,20.052,20.052,20.0441,20.052,13848.0
2016-04-15 11:05:00,25.52,25.52,25.45,25.46,168275.0,20.052,20.052,19.997,20.0048,168275.0
2016-04-15 11:10:00,25.46,25.48,25.45,25.47,52243.0,20.0048,20.0205,19.997,20.0127,52243.0
2016-04-15 11:15:00,25.47,25.47,25.44,25.45,92242.0,20.0127,20.0127,19.9891,19.997,92242.0
2016-04-15 11:20:00,25.45,25.5,25.44,25.49,69842.0,19.997,20.0362,19.9891,20.0284,69842.0
2016-04-15 11:25:00,25.5,25.52,25.48,25.5,94672.0,20.0362,20.052,20.0205,20.0362,94672.0
2016-04-15 11:30:00,25.5,25.5,25.47,25.48,34338.0,20.0362,20.0362,20.0127,20.0205,34338.0
2016-04-15 11:35:00,25.48,25.48,25.45,25.46,65340.0,20.0205,20.0205,19.997,20.0048,65340.0
2016-04-15 11:40:00,25.46,25.52,25.46,25.5,47551.0,20.0048,20.052,20.0048,20.0362,47551.0
2016-04-15 11:45:00,25.5,25.52,25.49,25.52,37069.0,20.0362,20.052,20.0284,20.052,37069.0
2016-04-15 11:50:00,25.51,25.52,25.51,25.52,30702.0,20.0441,20.052,20.0441,20.052,30702.0
2016-04-15 11:55:00,25.51,25.53,25.5,25.51,67058.0,20.0441,20.0598,20.0362,20.0441,67058.0
2016-04-15 12:00:00,25.51,25.53,25.51,25.52,39460.0,20.0441,20.0598,20.0441,20.052,39460.0
2016-04-15 12:05:00,25.52,25.52,25.5,25.51,22581.0,20.052,20.052,20.0362,20.0441,22581.0
2016-04-15 12:10:00,25.51,25.52,25.5,25.51,86299.0,20.0441,20.052,20.0362,20.0441,86299.0
2016-04-15 12:15:00,25.5,25.53,25.5,25.52,78858.0,20.0362,20.0598,20.0362,20.052,78858.0
2016-04-15 12:20:00,25.53,25.55,25.52,25.53,50716.0,20.0598,20.0755,20.052,20.0598,50716.0
2016-04-15 12:25:00,25.53,25.55,25.51,25.55,211084.0,20.0598,20.0755,20.0441,20.0755,211084.0
2016-04-15 12:30:00,25.55,25.57,25.54,25.55,51157.0,20.0755,20.0912,20.0677,20.0755,51157.0
2016-04-15 12:35:00,25.55,25.56,25.54,25.55,16211.0,20.0755,20.0834,20.0677,20.0755,16211.0
2016-04-15 12:40:00,25.55,25.56,25.54,25.54,28076.0,20.0755,20.0834,20.0677,20.0677,28076.0
2016-04-15 12:45:00,25.55,25.55,25.53,25.53,16204.0,20.0755,20.0755,20.0598,20.0598,16204.0
2016-04-15 12:50:00,25.54,25.54,25.5,25.5,59659.0,20.0677,20.0677,20.0362,20.0362,59659.0
2016-04-15 12:55:00,25.51,25.51,25.47,25.49,99672.0,20.0441,20.0441,20.0127,20.0284,99672.0
2016-04-15 13:00:00,25.5,25.53,25.48,25.49,94261.0,20.0362,20.0598,20.0205,20.0284,94261.0
2016-04-15 13:05:00,25.49,25.49,25.48,25.49,43172.0,20.0284,20.0284,20.0205,20.0284,43172.0
2016-04-15 13:10:00,25.49,25.49,25.46,25.49,43948.0,20.0284,20.0284,20.0048,20.0284,43948.0
2016-04-15 13:15:00,25.5,25.5,25.47,25.48,56796.0,20.0362,20.0362,20.0127,20.0205,56796.0
2016-04-15 13:20:00,25.47,25.47,25.44,25.45,121974.0,20.0127,20.0127,19.9891,19.997,121974.0
2016-04-15 13:25:00,25.45,25.45,25.41,25.43,59772.0,19.997,19.997,19.9655,19.9812,59772.0
2016-04-15 13:30:00,25.42,25.43,25.41,25.43,63180.0,19.9734,19.9812,19.9655,19.9812,63180.0
2016-04-15 13:35:00,25.42,25.43,25.39,25.41,152568.0,19.9734,19.9812,19.9498,19.9655,152568.0
2016-04-15 13:40:00,25.41,25.41,25.39,25.39,17727.0,19.9655,19.9655,19.9498,19.9498,17727.0
2016-04-15 13:45:00,25.39,25.4,25.37,25.37,48261.0,19.9498,19.9577,19.9341,19.9341,48261.0
2016-04-15 13:50:00,25.37,25.39,25.37,25.39,37507.0,19.9341,19.9498,19.9341,19.9498,37507.0
2016-04-15 13:55:00,25.39,25.4,25.38,25.39,32416.0,19.9498,19.9577,19.942,19.9498,32416.0
2016-04-15 14:00:00,25.39,25.41,25.39,25.41,65778.0,19.9498,19.9655,19.9498,19.9655,65778.0
2016-04-15 14:05:00,25.41,25.43,25.41,25.43,74204.0,19.9655,19.9812,19.9655,19.9812,74204.0
2016-04-15 14:10:00,25.42,25.43,25.42,25.42,125942.0,19.9734,19.9812,19.9734,19.9734,125942.0
2016-04-15 14:15:00,25.43,25.43,25.42,25.43,37103.0,19.9812,19.9812,19.9734,19.9812,37103.0
2016-04-15 14:20:00,25.43,25.45,25.42,25.44,113372.0,19.9812,19.997,19.9734,19.9891,113372.0
2016-04-15 14:25:00,25.44,25.47,25.43,25.47,66662.0,19.9891,20.0127,19.9812,20.0127,66662.0
2016-04-15 14:30:00,25.47,25.47,25.46,25.46,71766.0,20.0127,20.0127,20.0048,20.0048,71766.0
2016-04-15 14:35:00,25.46,25.47,25.46,25.47,69125.0,20.0048,20.0127,20.0048,20.0127,69125.0
2016-04-15 14:40:00,25.47,25.47,25.46,25.47,30143.0,20.0127,20.0127,20.0048,20.0127,30143.0
2016-04-15 14:45:00,25.47,25.47,25.46,25.46,60295.0,20.0127,20.0127,20.0048,20.0048,60295.0
2016-04-15 14:50:00,25.47,25.47,25.46,25.46,29245.0,20.0127,20.0127,20.0048,20.0048,29245.0
2016-04-15 14:55:00,25.47,25.49,25.46,25.49,107034.0,20.0127,20.0284,20.0048,20.0284,107034.0
2016-04-15 15:00:00,25.49,25.5,25.48,25.49,103893.0,20.0284,20.0362,20.0205,20.0284,103893.0
2016-04-15 15:05:00,25.49,25.5,25.49,25.5,105521.0,20.0284,20.0362,20.0284,20.0362,105521.0
2016-04-15 15:10:00,25.49,25.5,25.45,25.46,134474.0,20.0284,20.0362,19.997,20.0048,134474.0
2016-04-15 15:15:00,25.46,25.48,25.45,25.48,57076.0,20.0048,20.0205,19.997,20.0205,57076.0
2016-04-15 15:20:00,25.48,25.48,25.47,25.48,27604.0,20.0205,20.0205,20.0127,20.0205,27604.0
2016-04-15 15:25:00,25.47,25.48,25.47,25.48,59432.0,20.0127,20.0205,20.0127,20.0205,59432.0
2016-04-15 15:30:00,25.48,25.48,25.47,25.47,56086.0,20.0205,20.0205,20.0127,20.0127,56086.0
2016-04-15 15:35:00,25.48,25.49,25.47,25.49,134475.0,20.0205,20.0284,20.0127,20.0284,134475.0
2016-04-15 15:40:00,25.49,25.51,25.48,25.5,172439.0,20.0284,20.0441,20.0205,20.0362,172439.0
2016-04-15 15:45:00,25.5,25.51,25.46,25.46,404097.0,20.0362,20.0441,20.0048,20.0048,404097.0
2016-04-15 15:50:00,25.46,25.47,25.46,25.47,209813.0,20.0048,20.0127,20.0048,20.0127,209813.0
2016-04-15 15:55:00,25.46,25.47,25.43,25.45,657197.0,20.0048,20.0127,19.9812,19.997,657197.0
2016-04-18 09:30:00,25.38,25.42,25.31,25.35,157203.0,19.942,19.9734,19.887,19.9184,157203.0
2016-04-18 09:35:00,25.36,25.43,25.35,25.43,73808.0,19.9262,19.9812,19.9184,19.9812,73808.0
2016-04-18 09:40:00,25.43,25.44,25.41,25.43,53791.0,19.9812,19.9891,19.9655,19.9812,53791.0
2016-04-18 09:45:00,25.43,25.46,25.41,25.45,94295.0,19.9812,20.0048,19.9655,19.997,94295.0
2016-04-18 09:50:00,25.45,25.47,25.43,25.45,43457.0,19.997,20.0127,19.9812,19.997,43457.0
2016-04-18 09:55:00,25.45,25.45,25.39,25.43,66779.0,19.997,19.997,19.9498,19.9812,66779.0
2016-04-18 10:00:00,25.43,25.48,25.42,25.43,67495.0,19.9812,20.0205,19.9734,19.9812,67495.0
2016-04-18 10:05:00,25.43,25.44,25.41,25.43,42246.0,19.9812,19.9891,19.9655,19.9812,42246.0
2016-04-18 10:10:00,25.42,25.44,25.4,25.44,66199.0,19.9734,19.9891,19.9577,19.9891,66199.0
2016-04-18 10:15:00,25.44,25.47,25.42,25.43,93953.0,19.9891,20.0127,19.9734,19.9812,93953.0
2016-04-18 10:20:00,25.43,25.48,25.42,25.43,97677.0,19.9812,20.0205,19.9734,19.9812,97677.0
2016-04-18 10:25:00,25.44,25.5,25.41,25.47,182228.0,19.9891,20.0362,19.9655,20.0127,182228.0
2016-04-18 10:30:00,25.47,25.54,25.47,25.52,135311.0,20.0127,20.0677,20.0127,20.052,135311.0
2016-04-18 10:35:00,25.53,25.58,25.52,25.58,264384.0,20.0598,20.0991,20.052,20.0991,264384.0
2016-04-18 10:40:00,25.57,25.58,25.54,25.56,164452.0,20.0912,20.0991,20.0677,20.0834,164452.0
2016-04-18 10:45:00,25.56,25.56,25.53,25.56,144643.0,20.0834,20.0834,20.0598,20.0834,144643.0
2016-04-18 10:50:00,25.56,25.62,25.54,25.6,112081.0,20.0834,20.1305,20.0677,20.1148,112081.0
2016-04-18 10:55:00,25.61,25.63,25.6,25.61,81621.0,20.1227,20.1384,20.1148,20.1227,81621.0
2016-04-18 11:00:00,25.6,25.61,25.54,25.59,102003.0,20.1148,20.1227,20.0677,20.107,102003.0
2016-04-18 11:05:00,25.6,25.6,25.57,25.57,24096.0,20.1148,20.1148,20.0912,20.0912,24096.0
2016-04-18 11:10:00,25.58,25.61,25.56,25.61,51494.0,20.0991,20.1227,20.0834,20.1227,51494.0
2016-04-18 11:15:00,25.61,25.62,25.6,25.62,33733.0,20.1227,20.1305,20.1148,20.1305,33733.0
2016-04-18 11:20:00,25.62,25.64,25.59,25.62,90379.0,20.1305,20.1462,20.107,20.1305,90379.0
2016-04-18 11:25:00,25.62,25.65,25.61,25.65,39158.0,20.1305,20.1541,20.1227,20.1541,39158.0
2016-04-18 11:30:00,25.64,25.65,25.59,25.62,65229.0,20.1462,20.1541,20.107,20.1305,65229.0
2016-04-18 11:35:00,25.62,25.64,25.61,25.61,83218.0,20.1305,20.1462,20.1227,20.1227,83218.0
2016-04-18 11:40:00,25.61,25.65,25.6,25.61,99694.0,20.1227,20.1541,20.1148,20.1227,99694.0
2016-04-18 11:45:00,25.62,25.64,25.58,25.61,60941.0,20.1305,20.1462,20.0991,20.1227,60941.0
2016-04-18 11:50:00,25.61,25.68,25.59,25.65,148073.0,20.1227,20.1777,20.107,20.1541,148073.0
2016-04-18 11:55:00,25.66,25.66,25.62,25.62,44743.0,20.162,20.162,20.1305,20.1305,44743.0
2016-04-18 12:00:00,25.62,25.66,25.62,25.65,47429.0,20.1305,20.162,20.1305,20.1541,47429.0
2016-04-18 12:05:00,25.65,25.66,25.64,25.64,13272.0,20.1541,20.162,20.1462,20.1462,13272.0
2016-04-18 12:10:00,25.63,25.64,25.63,25.63,13501.0,20.1384,20.1462,20.1384,20.1384,13501.0
2016-04-18 12:15:00,25.64,25.65,25.6,25.64,68034.0,20.1462,20.1541,20.1148,20.1462,68034.0
2016-04-18 12:20:00,25.63,25.65,25.63,25.63,14188.0,20.1384,20.1541,20.1384,20.1384,14188.0
2016-04-18 12:25:00,25.63,25.65,25.62,25.64,32571.0,20.1384,20.1541,20.1305,20.1462,32571.0
2016-04-18 12:30:00,25.64,25.68,25.64,25.65,31951.0,20.1462,20.1777,20.1462,20.1541,31951.0
2016-04-18 12:35:00,25.66,25.68,25.64,25.67,18884.0,20.162,20.1777,20.1462,20.1698,18884.0
2016-04-18 12:40:00,25.67,25.68,25.64,25.64,19906.0,20.1698,20.1777,20.1462,20.1462,19906.0
2016-04-18 12:45:00,25.65,25.67,25.63,25.65,30007.0,20.1541,20.1698,20.1384,20.1541,30007.0
2016-04-18 12:50:00,25.65,25.66,25.64,25.64,29664.0,20.1541,20.162,20.1462,20.1462,29664.0
2016-04-18 12:55:00,25.65,25.65,25.64,25.64,12050.0,20.1541,20.1541,20.1462,20.1462,12050.0
2016-04-18 13:00:00,25.65,25.66,25.62,25.63,24124.0,20.1541,20.162,20.1305,20.1384,24124.0
2016-04-18 13:05:00,25.62,25.63,25.59,25.61,32943.0,20.1305,20.1384,20.107,20.1227,32943.0
2016-04-18 13:10:00,25.61,25.61,25.58,25.59,24026.0,20.1227,20.1227,20.0991,20.107,24026.0
2016-04-18 13:15:00,25.59,25.59,25.54,25.55,22723.0,20.107,20.107,20.0677,20.0755,22723.0
2016-04-18 13:20:00,25.55,25.62,25.55,25.62,60885.0,20.0755,20.1305,20.0755,20.1305,60885.0
2016-04-18 13:25:00,25.61,25.62,25.59,25.6,20390.0,20.1227,20.1305,20.107,20.1148,20390.0
2016-04-18 13:30:00,25.59,25.61,25.59,25.6,30676.0,20.107,20.1227,20.107,20.1148,30676.0
2016-04-18 13:35:00,25.6,25.62,25.59,25.61,38713.0,20.1148,20.1305,20.107,20.1227,38713.0
2016-04-18 13:40:00,25.62,25.64,25.61,25.63,18134.0,20.1305,20.1462,20.1227,20.1384,18134.0
2016-04-18 13:45:00,25.63,25.64,25.58,25.59,32265.0,20.1384,20.1462,20.0991,20.107,32265.0
2016-04-18 13:50:00,25.59,25.59,25.54,25.55,133923.0,20.107,20.107,20.0677,20.0755,133923.0
2016-04-18 13:55:00,25.55,25.61,25.54,25.58,119764.0,20.0755,20.1227,20.0677,20.0991,119764.0
2016-04-18 14:00:00,25.58,25.59,25.53,25.55,142279.0,20.0991,20.107,20.0598,20.0755,142279.0
2016-04-18 14:05:00,25.55,25.56,25.52,25.52,35979.0,20.0755,20.0834,20.052,20.052,35979.0
2016-04-18 14:10:00,25.52,25.56,25.51,25.54,53467.0,20.052,20.0834,20.0441,20.0677,53467.0
2016-04-18 14:15:00,25.54,25.55,25.52,25.54,43709.0,20.0677,20.0755,20.052,20.0677,43709.0
2016-04-18 14:20:00,25.54,25.56,25.53,25.55,59663.0,20.0677,20.0834,20.0598,20.0755,59663.0
2016-04-18 14:25:00,25.54,25.55,25.51,25.53,68289.0,20.0677,20.0755,20.0441,20.0598,68289.0
2016-04-18 14:30:00,25.53,25.54,25.5,25.51,34202.0,20.0598,20.0677,20.0362,20.0441,34202.0
2016-04-18 14:35:00,25.51,25.54,25.5,25.53,44819.0,20.0441,20.0677,20.0362,20.0598,44819.0
2016-04-18 14:40:00,25.53,25.55,25.52,25.55,39331.0,20.0598,20.0755,20.052,20.0755,39331.0
2016-04-18 14:45:00,25.54,25.54,25.52,25.53,24864.0,20.0677,20.0677,20.052,20.0598,24864.0
2016-04-18 14:50:00,25.53,25.56,25.52,25.55,58546.0,20.0598,20.0834,20.052,20.0755,58546.0
2016-04-18 14:55:00,25.54,25.55,25.51,25.52,48802.0,20.0677,20.0755,20.0441,20.052,48802.0
2016-04-18 15:00:00,25.51,25.53,25.48,25.52,73321.0,20.0441,20.0598,20.0205,20.052,73321.0
2016-04-18 15:05:00,25.52,25.56,25.52,25.55,124414.0,20.052,20.0834,20.052,20.0755,124414.0
2016-04-18 15:10:00,25.55,25.56,25.5,25.5,84713.0,20.0755,20.0834,20.0362,20.0362,84713.0
2016-04-18 15:15:00,25.51,25.54,25.5,25.53,120458.0,20.0441,20.0677,20.0362,20.0598,120458.0
2016-04-18 15:20:00,25.53,25.53,25.49,25.5,50925.0,20.0598,20.0598,20.0284,20.0362,50925.0
2016-04-18 15:25:00,25.51,25.53,25.5,25.51,61074.0,20.0441,20.0598,20.0362,20.0441,61074.0
2016-04-18 15:30:00,25.51,25.52,25.5,25.52,57770.0,20.0441,20.052,20.0362,20.052,57770.0
2016-04-18 15:35:00,25.52,25.52,25.49,25.49,86214.0,20.052,20.052,20.0284,20.0284,86214.0
2016-04-18 15:40:00,25.49,25.53,25.49,25.51,124665.0,20.0284,20.0598,20.0284,20.0441,124665.0
2016-04-18 15:45:00,25.52,25.52,25.47,25.47,120816.0,20.052,20.052,20.0127,20.0127,120816.0
2016-04-18 15:50:00,25.48,25.5,25.47,25.49,161489.0,20.0205,20.0362,20.0127,20.0284,161489.0
2016-04-18 15:55:00,25.5,25.51,25.49,25.51,381990.0,20.0362,20.0441,20.0284,20.0441,381990.0
2016-04-19 09:30:00,25.52,25.67,25.52,25.63,100891.0,20.052,20.1698,20.052,20.1384,100891.0
2016-04-19 09:35:00,25.66,25.67,25.61,25.62,91985.0,20.162,20.1698,20.1227,20.1305,91985.0
2016-04-19 09:40:00,25.62,25.62,25.55,25.56,45291.0,20.1305,20.1305,20.0755,20.0834,45291.0
2016-04-19 09:45:00,25.57,25.63,25.55,25.62,85482.0,20.0912,20.1384,20.0755,20.1305,85482.0
2016-04-19 09:50:00,25.62,25.62,25.53,25.53,318212.0,20.1305,20.1305,20.0598,20.0598,318212.0
2016-04-19 09:55:00,25.53,25.55,25.51,25.52,132097.0,20.0598,20.0755,20.0441,20.052,132097.0
2016-04-19 10:00:00,25.53,25.54,25.51,25.54,72556.0,20.0598,20.0677,20.0441,20.0677,72556.0
2016-04-19 10:05:00,25.54,25.54,25.51,25.51,144918.0,20.0677,20.0677,20.0441,20.0441,144918.0
2016-04-19 10:10:00,25.51,25.52,25.47,25.5,71387.0,20.0441,20.052,20.0127,20.0362,71387.0
2016-04-19 10:15:00,25.5,25.5,25.47,25.48,38675.0,20.0362,20.0362,20.0127,20.0205,38675.0
2016-04-19 10:20:00,25.48,25.49,25.48,25.49,177978.0,20.0205,20.0284,20.0205,20.0284,177978.0
2016-04-19 10:25:00,25.49,25.51,25.48,25.51,287757.0,20.0284,20.0441,20.0205,20.0441,287757.0
2016-04-19 10:30:00,25.51,25.51,25.47,25.49,105501.0,20.0441,20.0441,20.0127,20.0284,105501.0
2016-04-19 10:35:00,25.49,25.49,25.45,25.48,82770.0,20.0284,20.0284,19.997,20.0205,82770.0
2016-04-19 10:40:00,25.47,25.48,25.46,25.46,48459.0,20.0127,20.0205,20.0048,20.0048,48459.0
2016-04-19 10:45:00,25.46,25.47,25.43,25.46,177919.0,20.0048,20.0127,19.9812,20.0048,177919.0
2016-04-19 10:50:00,25.46,25.46,25.44,25.44,38134.0,20.0048,20.0048,19.9891,19.9891,38134.0
2016-04-19 10:55:00,25.44,25.45,25.44,25.45,20900.0,19.9891,19.997,19.9891,19.997,20900.0
2016-04-19 11:00:00,25.45,25.46,25.43,25.44,83608.0,19.997,20.0048,19.9812,19.9891,83608.0
2016-04-19 11:05:00,25.43,25.44,25.43,25.43,18158.0,19.9812,19.9891,19.9812,19.9812,18158.0
2016-04-19 11:10:00,25.43,25.44,25.43,25.44,26589.0,19.9812,19.9891,19.9812,19.9891,26589.0
2016-04-19 11:15:00,25.43,25.44,25.39,25.4,102051.0,19.9812,19.9891,19.9498,19.9577,102051.0
2016-04-19 11:20:00,25.4,25.41,25.4,25.41,34138.0,19.9577,19.9655,19.9577,19.9655,34138.0
2016-04-19 11:25:00,25.41,25.41,25.37,25.4,59385.0,19.9655,19.9655,19.9341,19.9577,59385.0
2016-04-19 11:30:00,25.4,25.4,25.38,25.4,27089.0,19.9577,19.9577,19.942,19.9577,27089.0
2016-04-19 11:35:00,25.4,25.43,25.39,25.42,67685.0,19.9577,19.9812,19.9498,19.9734,67685.0
2016-04-19 11:40:00,25.41,25.42,25.39,25.39,35885.0,19.9655,19.9734,19.9498,19.9498,35885.0
2016-04-19 11:45:00,25.4,25.41,25.39,25.41,116400.0,19.9577,19.9655,19.9498,19.9655,116400.0
2016-04-19 11:50:00,25.41,25.41,25.37,25.39,103274.0,19.9655,19.9655,19.9341,19.9498,103274.0
2016-04-19 11:55:00,25.39,25.39,25.33,25.34,105175.0,19.9498,19.9498,19.9027,19.9105,105175.0
2016-04-19 12:00:00,25.34,25.35,25.33,25.34,43617.0,19.9105,19.9184,19.9027,19.9105,43617.0
2016-04-19 12:05:00,25.35,25.35,25.33,25.34,74765.0,19.9184,19.9184,19.9027,19.9105,74765.0
2016-04-19 12:10:00,25.33,25.34,25.31,25.33,117668.0,19.9027,19.9105,19.887,19.9027,117668.0
2016-04-19 12:15:00,25.33,25.33,25.31,25.32,40943.0,19.9027,19.9027,19.887,19.8948,40943.0
2016-04-19 12:20:00,25.32,25.32,25.28,25.28,116326.0,19.8948,19.8948,19.8634,19.8634,116326.0
2016-04-19 12:25:00,25.28,25.31,25.28,25.3,44314.0,19.8634,19.887,19.8634,19.8791,44314.0
2016-04-19 12:30:00,25.3,25.31,25.27,25.27,59768.0,19.8791,19.887,19.8555,19.8555,59768.0
2016-04-19 12:35:00,25.27,25.28,25.26,25.26,59512.0,19.8555,19.8634,19.8477,19.8477,59512.0
2016-04-19 12:40:00,25.26,25.26,25.23,25.23,81430.0,19.8477,19.8477,19.8241,19.8241,81430.0
2016-04-19 12:45:00,25.23,25.23,25.2,25.21,87581.0,19.8241,19.8241,19.8005,19.8084,87581.0
2016-04-19 12:50:00,25.21,25.22,25.18,25.21,105524.0,19.8084,19.8162,19.7848,19.8084,105524.0
2016-04-19 12:55:00,25.21,25.22,25.2,25.22,33103.0,19.8084,19.8162,19.8005,19.8162,33103.0
2016-04-19 13:00:00,25.21,25.22,25.21,25.22,257295.0,19.8084,19.8162,19.8084,19.8162,257295.0
2016-04-19 13:05:00,25.21,25.24,25.21,25.24,180111.0,19.8084,19.832,19.8084,19.832,180111.0
2016-04-19 13:10:00,25.23,25.24,25.22,25.24,25055.0,19.8241,19.832,19.8162,19.832,25055.0
2016-04-19 13:15:00,25.24,25.25,25.22,25.23,62778.0,19.832,19.8398,19.8162,19.8241,62778.0
2016-04-19 13:20:00,25.23,25.23,25.21,25.22,47799.0,19.8241,19.8241,19.8084,19.8162,47799.0
2016-04-19 13:25:00,25.22,25.25,25.21,25.23,90700.0,19.8162,19.8398,19.8084,19.8241,90700.0
2016-04-19 13:30:00,25.23,25.25,25.21,25.21,133568.0,19.8241,19.8398,19.8084,19.8084,133568.0
2016-04-19 13:35:00,25.21,25.22,25.19,25.21,85747.0,19.8084,19.8162,19.7927,19.8084,85747.0
2016-04-19 13:40:00,25.21,25.21,25.2,25.21,15673.0,19.8084,19.8084,19.8005,19.8084,15673.0
2016-04-19 13:45:00,25.21,25.24,25.2,25.23,42538.0,19.8084,19.832,19.8005,19.8241,42538.0
2016-04-19 13:50:00,25.23,25.23,25.21,25.23,63356.0,19.8241,19.8241,19.8084,19.8241,63356.0
2016-04-19 13:55:00,25.23,25.25,25.21,25.25,49948.0,19.8241,19.8398,19.8084,19.8398,49948.0
2016-04-19 14:00:00,25.25,25.28,25.24,25.27,128574.0,19.8398,19.8634,19.832,19.8555,128574.0
2016-04-19 14:05:00,25.28,25.29,25.27,25.27,90496.0,19.8634,19.8712,19.8555,19.8555,90496.0
2016-04-19 14:10:00,25.27,25.27,25.24,25.24,62512.0,19.8555,19.8555,19.832,19.832,62512.0
2016-04-19 14:15:00,25.24,25.25,25.24,25.24,25635.0,19.832,19.8398,19.832,19.832,25635.0
2016-04-19 14:20:00,25.24,25.25,25.23,25.25,61036.0,19.832,19.8398,19.8241,19.8398,61036.0
2016-04-19 14:25:00,25.25,25.25,25.22,25.23,68275.0,19.8398,19.8398,19.8162,19.8241,68275.0
2016-04-19 14:30:00,25.22,25.23,25.21,25.21,18542.0,19.8162,19.8241,19.8084,19.8084,18542.0
2016-04-19 14:35:00,25.21,25.22,25.19,25.21,84876.0,19.8084,19.8162,19.7927,19.8084,84876.0
2016-04-19 14:40:00,25.21,25.21,25.2,25.21,12286.0,19.8084,19.8084,19.8005,19.8084,12286.0
2016-04-19 14:45:00,25.21,25.27,25.2,25.27,145888.0,19.8084,19.8555,19.8005,19.8555,145888.0
2016-04-19 14:50:00,25.27,25.27,25.21,25.23,82628.0,19.8555,19.8555,19.8084,19.8241,82628.0
2016-04-19 14:55:00,25.23,25.24,25.2,25.2,50599.0,19.8241,19.832,19.8005,19.8005,50599.0
2016-04-19 15:00:00,25.2,25.2,25.18,25.2,43118.0,19.8005,19.8005,19.7848,19.8005,43118.0
2016-04-19 15:05:00,25.2,25.21,25.19,25.2,45447.0,19.8005,19.8084,19.7927,19.8005,45447.0
2016-04-19 15:10:00,25.2,25.23,25.19,25.23,96565.0,19.8005,19.8241,19.7927,19.8241,96565.0
2016-04-19 15:15:00,25.22,25.23,25.18,25.19,51956.0,19.8162,19.8241,19.7848,19.7927,51956.0
2016-04-19 15:20:00,25.19,25.2,25.18,25.2,39846.0,19.7927,19.8005,19.7848,19.8005,39846.0
2016-04-19 15:25:00,25.2,25.21,25.18,25.19,97822.0,19.8005,19.8084,19.7848,19.7927,97822.0
2016-04-19 15:30:00,25.19,25.21,25.18,25.19,108228.0,19.7927,19.8084,19.7848,19.7927,108228.0
2016-04-19 15:35:00,25.19,25.2,25.18,25.18,91138.0,19.7927,19.8005,19.7848,19.7848,91138.0
2016-04-19 15:40:00,25.19,25.19,25.16,25.19,290612.0,19.7927,19.7927,19.7691,19.7927,290612.0
2016-04-19 15:45:00,25.19,25.19,25.15,25.15,180032.0,19.7927,19.7927,19.7612,19.7612,180032.0
2016-04-19 15:50:00,25.16,25.16,25.14,25.15,403390.0,19.7691,19.7691,19.7534,19.7612,403390.0
2016-04-19 15:55:00,25.16,25.18,25.15,25.17,1012196.0,19.7691,19.7848,19.7612,19.777,1012196.0
2016-04-20 09:30:00,24.93,25.04,24.85,24.92,618348.0,19.5884,19.6748,19.5255,19.5805,618348.0
2016-04-20 09:35:00,24.91,24.94,24.87,24.89,124389.0,19.5727,19.5962,19.5412,19.5569,124389.0
2016-04-20 09:40:00,24.89,24.89,24.75,24.79,162627.0,19.5569,19.5569,19.4469,19.4784,162627.0
2016-04-20 09:45:00,24.78,24.79,24.74,24.78,218172.0,19.4705,19.4784,19.4391,19.4705,218172.0
2016-04-20 09:50:00,24.77,24.97,24.75,24.93,318106.0,19.4627,19.6198,19.4469,19.5884,318106.0
2016-04-20 09:55:00,24.93,25.0,24.93,24.99,130826.0,19.5884,19.6434,19.5884,19.6355,130826.0
2016-04-20 10:00:00,24.99,25.02,24.92,24.96,110907.0,19.6355,19.6591,19.5805,19.6119,110907.0
2016-04-20 10:05:00,24.96,24.96,24.89,24.94,141060.0,19.6119,19.6119,19.5569,19.5962,141060.0
2016-04-20 10:10:00,24.94,24.96,24.89,24.91,236939.0,19.5962,19.6119,19.5569,19.5727,236939.0
2016-04-20 10:15:00,24.92,24.92,24.82,24.82,146224.0,19.5805,19.5805,19.5019,19.5019,146224.0
2016-04-20 10:20:00,24.83,24.9,24.82,24.89,140659.0,19.5098,19.5648,19.5019,19.5569,140659.0
2016-04-20 10:25:00,24.89,24.9,24.84,24.86,105281.0,19.5569,19.5648,19.5177,19.5334,105281.0
2016-04-20 10:30:00,24.86,24.88,24.82,24.84,162339.0,19.5334,19.5491,19.5019,19.5177,162339.0
2016-04-20 10:35:00,24.85,24.85,24.79,24.82,150024.0,19.5255,19.5255,19.4784,19.5019,150024.0
2016-04-20 10:40:00,24.81,24.83,24.79,24.83,110321.0,19.4941,19.5098,19.4784,19.5098,110321.0
2016-04-20 10:45:00,24.82,24.87,24.81,24.87,116909.0,19.5019,19.5412,19.4941,19.5412,116909.0
2016-04-20 10:50:00,24.87,24.9,24.82,24.85,112629.0,19.5412,19.5648,19.5019,19.5255,112629.0
2016-04-20 10:55:00,24.85,24.86,24.84,24.84,79476.0,19.5255,19.5334,19.5177,19.5177,79476.0
2016-04-20 11:00:00,24.84,24.86,24.82,24.86,75464.0,19.5177,19.5334,19.5019,19.5334,75464.0
2016-04-20 11:05:00,24.86,24.91,24.86,24.91,60739.0,19.5334,19.5727,19.5334,19.5727,60739.0
2016-04-20 11:10:00,24.9,24.94,24.9,24.94,56055.0,19.5648,19.5962,19.5648,19.5962,56055.0
2016-04-20 11:15:00,24.94,24.96,24.93,24.93,132109.0,19.5962,19.6119,19.5884,19.5884,132109.0
2016-04-20 11:20:00,24.94,24.96,24.91,24.96,67580.0,19.5962,19.6119,19.5727,19.6119,67580.0
2016-04-20 11:25:00,24.96,25.09,24.96,25.07,122424.0,19.6119,19.7141,19.6119,19.6984,122424.0
2016-04-20 11:30:00,25.07,25.08,25.02,25.04,90353.0,19.6984,19.7062,19.6591,19.6748,90353.0
2016-04-20 11:35:00,25.04,25.09,25.03,25.09,47701.0,19.6748,19.7141,19.667,19.7141,47701.0
2016-04-20 11:40:00,25.09,25.12,25.08,25.12,47815.0,19.7141,19.7377,19.7062,19.7377,47815.0
2016-04-20 11:45:00,25.12,25.15,25.11,25.11,56624.0,19.7377,19.7612,19.7298,19.7298,56624.0
2016-04-20 11:50:00,25.11,25.12,25.09,25.11,66903.0,19.7298,19.7377,19.7141,19.7298,66903.0
2016-04-20 11:55:00,25.12,25.16,25.1,25.11,92487.0,19.7377,19.7691,19.722,19.7298,92487.0
2016-04-20 12:00:00,25.1,25.15,25.1,25.12,93228.0,19.722,19.7612,19.722,19.7377,93228.0
2016-04-20 12:05:00,25.13,25.15,25.11,25.13,46780.0,19.7455,19.7612,19.7298,19.7455,46780.0
2016-04-20 12:10:00,25.12,25.14,25.08,25.09,32161.0,19.7377,19.7534,19.7062,19.7141,32161.0
2016-04-20 12:15:00,25.09,25.09,25.03,25.07,199991.0,19.7141,19.7141,19.667,19.6984,199991.0
2016-04-20 12:20:00,25.07,25.1,25.05,25.1,56555.0,19.6984,19.722,19.6827,19.722,56555.0
2016-04-20 12:25:00,25.11,25.14,25.1,25.13,20916.0,19.7298,19.7534,19.722,19.7455,20916.0
2016-04-20 12:30:00,25.14,25.14,25.09,25.13,68319.0,19.7534,19.7534,19.7141,19.7455,68319.0
2016-04-20 12:35:00,25.13,25.14,25.08,25.11,105907.0,19.7455,19.7534,19.7062,19.7298,105907.0
2016-04-20 12:40:00,25.12,25.13,25.09,25.1,146031.0,19.7377,19.7455,19.7141,19.722,146031.0
2016-04-20 12:45:00,25.1,25.11,25.08,25.09,59179.0,19.722,19.7298,19.7062,19.7141,59179.0
2016-04-20 12:50:00,25.09,25.12,25.07,25.08,48174.0,19.7141,19.7377,19.6984,19.7062,48174.0
2016-04-20 12:55:00,25.08,25.1,25.08,25.09,29364.0,19.7062,19.722,19.7062,19.7141,29364.0
2016-04-20 13:00:00,25.1,25.11,25.07,25.09,78666.0,19.722,19.7298,19.6984,19.7141,78666.0
2016-04-20 13:05:00,25.09,25.09,25.07,25.08,45028.0,19.7141,19.7141,19.6984,19.7062,45028.0
2016-04-20 13:10:00,25.09,25.1,25.08,25.09,40798.0,19.7141,19.722,19.7062,19.7141,40798.0
2016-04-20 13:15:00,25.08,25.13,25.08,25.13,58157.0,19.7062,19.7455,19.7062,19.7455,58157.0
2016-04-20 13:20:00,25.13,25.18,25.11,25.17,154213.0,19.7455,19.7848,19.7298,19.777,154213.0
2016-04-20 13:25:00,25.17,25.18,25.14,25.17,28008.0,19.777,19.7848,19.7534,19.777,28008.0
2016-04-20 13:30:00,25.16,25.17,25.13,25.16,24354.0,19.7691,19.777,19.7455,19.7691,24354.0
2016-04-20 13:35:00,25.15,25.16,25.13,25.16,28861.0,19.7612,19.7691,19.7455,19.7691,28861.0
2016-04-20 13:40:00,25.16,25.19,25.13,25.18,51144.0,19.7691,19.7927,19.7455,19.7848,51144.0
2016-04-20 13:45:00,25.19,25.21,25.17,25.19,39975.0,19.7927,19.8084,19.777,19.7927,39975.0
2016-04-20 13:50:00,25.19,25.21,25.18,25.21,26466.0,19.7927,19.8084,19.7848,19.8084,26466.0
2016-04-20 13:55:00,25.21,25.21,25.17,25.19,75808.0,19.8084,19.8084,19.777,19.7927,75808.0
2016-04-20 14:00:00,25.2,25.2,25.17,25.19,24852.0,19.8005,19.8005,19.777,19.7927,24852.0
2016-04-20 14:05:00,25.19,25.19,25.15,25.17,31837.0,19.7927,19.7927,19.7612,19.777,31837.0
2016-04-20 14:10:00,25.17,25.19,25.17,25.17,38681.0,19.777,19.7927,19.777,19.777,38681.0
2016-04-20 14:15:00,25.17,25.2,25.17,25.19,50059.0,19.777,19.8005,19.777,19.7927,50059.0
2016-04-20 14:20:00,25.2,25.25,25.19,25.21,80334.0,19.8005,19.8398,19.7927,19.8084,80334.0
2016-04-20 14:25:00,25.2,25.21,25.19,25.21,46295.0,19.8005,19.8084,19.7927,19.8084,46295.0
2016-04-20 14:30:00,25.21,25.21,25.17,25.17,47803.0,19.8084,19.8084,19.777,19.777,47803.0
2016-04-20 14:35:00,25.17,25.2,25.17,25.2,36084.0,19.777,19.8005,19.777,19.8005,36084.0
2016-04-20 14:40:00,25.2,25.2,25.16,25.16,37668.0,19.8005,19.8005,19.7691,19.7691,37668.0
2016-04-20 14:45:00,25.16,25.17,25.14,25.14,57464.0,19.7691,19.777,19.7534,19.7534,57464.0
2016-04-20 14:50:00,25.14,25.16,25.14,25.15,110845.0,19.7534,19.7691,19.7534,19.7612,110845.0
2016-04-20 14:55:00,25.16,25.18,25.15,25.16,168882.0,19.7691,19.7848,19.7612,19.7691,168882.0
2016-04-20 15:00:00,25.17,25.19,25.16,25.17,71310.0,19.777,19.7927,19.7691,19.777,71310.0
2016-04-20 15:05:00,25.17,25.18,25.14,25.16,79273.0,19.777,19.7848,19.7534,19.7691,79273.0
2016-04-20 15:10:00,25.15,25.16,25.12,25.12,81463.0,19.7612,19.7691,19.7377,19.7377,81463.0
2016-04-20 15:15:00,25.12,25.14,25.11,25.12,70327.0,19.7377,19.7534,19.7298,19.7377,70327.0
2016-04-20 15:20:00,25.12,25.13,25.1,25.13,64945.0,19.7377,19.7455,19.722,19.7455,64945.0
2016-04-20 15:25:00,25.13,25.13,25.1,25.11,200012.0,19.7455,19.7455,19.722,19.7298,200012.0
2016-04-20 15:30:00,25.11,25.13,25.1,25.12,106575.0,19.7298,19.7455,19.722,19.7377,106575.0
2016-04-20 15:35:00,25.13,25.13,25.11,25.12,125061.0,19.7455,19.7455,19.7298,19.7377,125061.0
2016-04-20 15:40:00,25.12,25.13,25.09,25.12,241841.0,19.7377,19.7455,19.7141,19.7377,241841.0
2016-04-20 15:45:00,25.12,25.13,25.1,25.12,270362.0,19.7377,19.7455,19.722,19.7377,270362.0
2016-04-20 15:50:00,25.12,25.13,25.11,25.12,92522.0,19.7377,19.7455,19.7298,19.7377,92522.0
2016-04-20 15:55:00,25.13,25.13,25.1,25.12,614333.0,19.7455,19.7455,19.722,19.7377,614333.0
2016-04-21 09:30:00,25.24,25.35,25.2,25.24,181623.0,19.832,19.9184,19.8005,19.832,181623.0
2016-04-21 09:35:00,25.22,25.3,25.2,25.26,76869.0,19.8162,19.8791,19.8005,19.8477,76869.0
2016-04-21 09:40:00,25.25,25.25,25.13,25.14,39842.0,19.8398,19.8398,19.7455,19.7534,39842.0
2016-04-21 09:45:00,25.14,25.2,25.12,25.17,130078.0,19.7534,19.8005,19.7377,19.777,130078.0
2016-04-21 09:50:00,25.16,25.18,25.13,25.18,100010.0,19.7691,19.7848,19.7455,19.7848,100010.0
2016-04-21 09:55:00,25.17,25.18,25.02,25.02,165567.0,19.777,19.7848,19.6591,19.6591,165567.0
2016-04-21 10:00:00,25.02,25.08,25.0,25.06,97072.0,19.6591,19.7062,19.6434,19.6905,97072.0
2016-04-21 10:05:00,25.06,25.11,25.06,25.11,124780.0,19.6905,19.7298,19.6905,19.7298,124780.0
2016-04-21 10:10:00,25.1,25.1,25.09,25.1,70178.0,19.722,19.722,19.7141,19.722,70178.0
2016-04-21 10:15:00,25.1,25.16,25.08,25.16,74180.0,19.722,19.7691,19.7062,19.7691,74180.0
2016-04-21 10:20:00,25.15,25.17,25.13,25.17,92766.0,19.7612,19.777,19.7455,19.777,92766.0
2016-04-21 10:25:00,25.16,25.19,25.14,25.14,62286.0,19.7691,19.7927,19.7534,19.7534,62286.0
2016-04-21 10:30:00,25.14,25.17,25.14,25.17,132271.0,19.7534,19.777,19.7534,19.777,132271.0
2016-04-21 10:35:00,25.17,25.24,25.16,25.24,36423.0,19.777,19.832,19.7691,19.832,36423.0
2016-04-21 10:40:00,25.24,25.24,25.14,25.17,83064.0,19.832,19.832,19.7534,19.777,83064.0
2016-04-21 10:45:00,25.17,25.22,25.15,25.19,128460.0,19.777,19.8162,19.7612,19.7927,128460.0
2016-04-21 10:50:00,25.19,25.22,25.19,25.19,52813.0,19.7927,19.8162,19.7927,19.7927,52813.0
2016-04-21 10:55:00,25.19,25.22,25.17,25.19,50712.0,19.7927,19.8162,19.777,19.7927,50712.0
2016-04-21 11:00:00,25.19,25.2,25.15,25.15,43923.0,19.7927,19.8005,19.7612,19.7612,43923.0
2016-04-21 11:05:00,25.16,25.21,25.15,25.16,117130.0,19.7691,19.8084,19.7612,19.7691,117130.0
2016-04-21 11:10:00,25.16,25.19,25.13,25.19,31016.0,19.7691,19.7927,19.7455,19.7927,31016.0
2016-04-21 11:15:00,25.18,25.19,25.14,25.15,49252.0,19.7848,19.7927,19.7534,19.7612,49252.0
2016-04-21 11:20:00,25.14,25.19,25.14,25.18,33271.0,19.7534,19.7927,19.7534,19.7848,33271.0
2016-04-21 11:25:00,25.18,25.18,25.14,25.17,51062.0,19.7848,19.7848,19.7534,19.777,51062.0
2016-04-21 11:30:00,25.17,25.18,25.1,25.1,21192.0,19.777,19.7848,19.722,19.722,21192.0
2016-04-21 11:35:00,25.1,25.11,25.06,25.09,92492.0,19.722,19.7298,19.6905,19.7141,92492.0
2016-04-21 11:40:00,25.1,25.11,25.08,25.09,80104.0,19.722,19.7298,19.7062,19.7141,80104.0
2016-04-21 11:45:00,25.09,25.11,25.06,25.11,120208.0,19.7141,19.7298,19.6905,19.7298,120208.0
2016-04-21 11:50:00,25.11,25.16,25.11,25.15,61133.0,19.7298,19.7691,19.7298,19.7612,61133.0
2016-04-21 11:55:00,25.15,25.15,25.06,25.07,48154.0,19.7612,19.7612,19.6905,19.6984,48154.0
2016-04-21 12:00:00,25.08,25.11,25.06,25.09,94934.0,19.7062,19.7298,19.6905,19.7141,94934.0
2016-04-21 12:05:00,25.08,25.1,25.07,25.1,71169.0,19.7062,19.722,19.6984,19.722,71169.0
2016-04-21 12:10:00,25.09,25.13,25.07,25.1,91824.0,19.7141,19.7455,19.6984,19.722,91824.0
2016-04-21 12:15:00,25.11,25.14,25.1,25.11,22656.0,19.7298,19.7534,19.722,19.7298,22656.0
2016-04-21 12:20:00,25.11,25.15,25.11,25.14,44700.0,19.7298,19.7612,19.7298,19.7534,44700.0
2016-04-21 12:25:00,25.14,25.16,25.13,25.15,21925.0,19.7534,19.7691,19.7455,19.7612,21925.0
2016-04-21 12:30:00,25.14,25.16,25.14,25.16,19296.0,19.7534,19.7691,19.7534,19.7691,19296.0
2016-04-21 12:35:00,25.16,25.16,25.12,25.12,23759.0,19.7691,19.7691,19.7377,19.7377,23759.0
2016-04-21 12:40:00,25.12,25.17,25.11,25.16,129140.0,19.7377,19.777,19.7298,19.7691,129140.0
2016-04-21 12:45:00,25.16,25.16,25.13,25.13,32740.0,19.7691,19.7691,19.7455,19.7455,32740.0
2016-04-21 12:50:00,25.13,25.14,25.11,25.14,18479.0,19.7455,19.7534,19.7298,19.7534,18479.0
2016-04-21 12:55:00,25.13,25.16,25.12,25.16,43414.0,19.7455,19.7691,19.7377,19.7691,43414.0
2016-04-21 13:00:00,25.16,25.17,25.15,25.15,21419.0,19.7691,19.777,19.7612,19.7612,21419.0
2016-04-21 13:05:00,25.15,25.16,25.11,25.13,37976.0,19.7612,19.7691,19.7298,19.7455,37976.0
2016-04-21 13:10:00,25.13,25.14,25.12,25.14,6763.0,19.7455,19.7534,19.7377,19.7534,6763.0
2016-04-21 13:15:00,25.14,25.15,25.11,25.12,37995.0,19.7534,19.7612,19.7298,19.7377,37995.0
2016-04-21 13:20:00,25.12,25.13,25.12,25.13,9744.0,19.7377,19.7455,19.7377,19.7455,9744.0
2016-04-21 13:25:00,25.12,25.13,25.12,25.12,8467.0,19.7377,19.7455,19.7377,19.7377,8467.0
2016-04-21 13:30:00,25.13,25.14,25.12,25.14,81318.0,19.7455,19.7534,19.7377,19.7534,81318.0
2016-04-21 13:35:00,25.13,25.16,25.13,25.15,103125.0,19.7455,19.7691,19.7455,19.7612,103125.0
2016-04-21 13:40:00,25.15,25.16,25.14,25.16,53846.0,19.7612,19.7691,19.7534,19.7691,53846.0
2016-04-21 13:45:00,25.15,25.16,25.14,25.16,59253.0,19.7612,19.7691,19.7534,19.7691,59253.0
2016-04-21 13:50:00,25.16,25.16,25.14,25.15,64172.0,19.7691,19.7691,19.7534,19.7612,64172.0
2016-04-21 13:55:00,25.14,25.15,25.14,25.14,19668.0,19.7534,19.7612,19.7534,19.7534,19668.0
2016-04-21 14:00:00,25.14,25.16,25.14,25.14,78000.0,19.7534,19.7691,19.7534,19.7534,78000.0
2016-04-21 14:05:00,25.14,25.15,25.1,25.12,72637.0,19.7534,19.7612,19.722,19.7377,72637.0
2016-04-21 14:10:00,25.12,25.14,25.1,25.14,46848.0,19.7377,19.7534,19.722,19.7534,46848.0
2016-04-21 14:15:00,25.13,25.14,25.1,25.1,33659.0,19.7455,19.7534,19.722,19.722,33659.0
2016-04-21 14:20:00,25.1,25.12,25.1,25.11,23197.0,19.722,19.7377,19.722,19.7298,23197.0
2016-04-21 14:25:00,25.11,25.11,25.1,25.11,24665.0,19.7298,19.7298,19.722,19.7298,24665.0
2016-04-21 14:30:00,25.1,25.12,25.1,25.11,77475.0,19.722,19.7377,19.722,19.7298,77475.0
2016-04-21 14:35:00,25.11,25.14,25.1,25.12,115283.0,19.7298,19.7534,19.722,19.7377,115283.0
2016-04-21 14:40:00,25.13,25.14,25.1,25.11,39497.0,19.7455,19.7534,19.722,19.7298,39497.0
2016-04-21 14:45:00,25.1,25.15,25.1,25.15,73892.0,19.722,19.7612,19.722,19.7612,73892.0
2016-04-21 14:50:00,25.14,25.15,25.13,25.13,68903.0,19.7534,19.7612,19.7455,19.7455,68903.0
2016-04-21 14:55:00,25.14,25.15,25.13,25.15,51314.0,19.7534,19.7612,19.7455,19.7612,51314.0
2016-04-21 15:00:00,25.15,25.16,25.14,25.16,61333.0,19.7612,19.7691,19.7534,19.7691,61333.0
2016-04-21 15:05:00,25.16,25.16,25.14,25.15,36753.0,19.7691,19.7691,19.7534,19.7612,36753.0
2016-04-21 15:10:00,25.15,25.16,25.14,25.15,27057.0,19.7612,19.7691,19.7534,19.7612,27057.0
2016-04-21 15:15:00,25.15,25.15,25.11,25.11,67933.0,19.7612,19.7612,19.7298,19.7298,67933.0
2016-04-21 15:20:00,25.11,25.13,25.1,25.12,141489.0,19.7298,19.7455,19.722,19.7377,141489.0
2016-04-21 15:25:00,25.13,25.13,25.11,25.11,69406.0,19.7455,19.7455,19.7298,19.7298,69406.0
2016-04-21 15:30:00,25.12,25.15,25.11,25.14,70902.0,19.7377,19.7612,19.7298,19.7534,70902.0
2016-04-21 15:35:00,25.14,25.15,25.11,25.13,127275.0,19.7534,19.7612,19.7298,19.7455,127275.0
2016-04-21 15:40:00,25.13,25.18,25.13,25.18,134565.0,19.7455,19.7848,19.7455,19.7848,134565.0
2016-04-21 15:45:00,25.17,25.18,25.14,25.17,119627.0,19.777,19.7848,19.7534,19.777,119627.0
2016-04-21 15:50:00,25.16,25.17,25.13,25.13,86676.0,19.7691,19.777,19.7455,19.7455,86676.0
2016-04-21 15:55:00,25.14,25.16,25.13,25.16,498835.0,19.7534,19.7691,19.7455,19.7691,498835.0
2016-04-22 09:30:00,25.18,25.18,25.0,25.17,166337.0,19.7848,19.7848,19.6434,19.777,166337.0
2016-04-22 09:35:00,25.18,25.23,25.18,25.21,62479.0,19.7848,19.8241,19.7848,19.8084,62479.0
2016-04-22 09:40:00,25.21,25.25,25.17,25.25,70798.0,19.8084,19.8398,19.777,19.8398,70798.0
2016-04-22 09:45:00,25.25,25.31,25.24,25.29,56255.0,19.8398,19.887,19.832,19.8712,56255.0
2016-04-22 09:50:00,25.29,25.29,25.22,25.25,111131.0,19.8712,19.8712,19.8162,19.8398,111131.0
2016-04-22 09:55:00,25.25,25.26,25.21,25.22,26798.0,19.8398,19.8477,19.8084,19.8162,26798.0
2016-04-22 10:00:00,25.23,25.23,25.19,25.2,50333.0,19.8241,19.8241,19.7927,19.8005,50333.0
2016-04-22 10:05:00,25.19,25.22,25.17,25.18,53310.0,19.7927,19.8162,19.777,19.7848,53310.0
2016-04-22 10:10:00,25.17,25.24,25.17,25.23,144320.0,19.777,19.832,19.777,19.8241,144320.0
2016-04-22 10:15:00,25.23,25.24,25.16,25.17,51236.0,19.8241,19.832,19.7691,19.777,51236.0
2016-04-22 10:20:00,25.16,25.17,25.15,25.15,52866.0,19.7691,19.777,19.7612,19.7612,52866.0
2016-04-22 10:25:00,25.16,25.19,25.14,25.18,57663.0,19.7691,19.7927,19.7534,19.7848,57663.0
2016-04-22 10:30:00,25.19,25.2,25.16,25.17,46141.0,19.7927,19.8005,19.7691,19.777,46141.0
2016-04-22 10:35:00,25.17,25.18,25.12,25.14,120847.0,19.777,19.7848,19.7377,19.7534,120847.0
2016-04-22 10:40:00,25.14,25.15,25.06,25.1,139247.0,19.7534,19.7612,19.6905,19.722,139247.0
2016-04-22 10:45:00,25.11,25.11,25.09,25.1,64636.0,19.7298,19.7298,19.7141,19.722,64636.0
2016-04-22 10:50:00,25.1,25.12,25.1,25.12,24579.0,19.722,19.7377,19.722,19.7377,24579.0
2016-04-22 10:55:00,25.12,25.12,25.08,25.09,52335.0,19.7377,19.7377,19.7062,19.7141,52335.0
2016-04-22 11:00:00,25.09,25.12,25.08,25.11,76866.0,19.7141,19.7377,19.7062,19.7298,76866.0
2016-04-22 11:05:00,25.11,25.14,25.06,25.07,64702.0,19.7298,19.7534,19.6905,19.6984,64702.0
2016-04-22 11:10:00,25.07,25.1,25.06,25.08,179921.0,19.6984,19.722,19.6905,19.7062,179921.0
2016-04-22 11:15:00,25.07,25.1,25.07,25.09,47611.0,19.6984,19.722,19.6984,19.7141,47611.0
2016-04-22 11:20:00,25.09,25.11,25.07,25.1,60074.0,19.7141,19.7298,19.6984,19.722,60074.0
2016-04-22 11:25:00,25.09,25.11,25.08,25.09,86909.0,19.7141,19.7298,19.7062,19.7141,86909.0
2016-04-22 11:30:00,25.1,25.11,25.09,25.11,23810.0,19.722,19.7298,19.7141,19.7298,23810.0
2016-04-22 11:35:00,25.1,25.12,25.08,25.11,79112.0,19.722,19.7377,19.7062,19.7298,79112.0
2016-04-22 11:40:00,25.12,25.12,25.09,25.1,37250.0,19.7377,19.7377,19.7141,19.722,37250.0
2016-04-22 11:45:00,25.11,25.11,25.08,25.11,46082.0,19.7298,19.7298,19.7062,19.7298,46082.0
2016-04-22 11:50:00,25.11,25.11,25.06,25.06,137621.0,19.7298,19.7298,19.6905,19.6905,137621.0
2016-04-22 11:55:00,25.07,25.1,25.04,25.1,149467.0,19.6984,19.722,19.6748,19.722,149467.0
2016-04-22 12:00:00,25.1,25.11,25.07,25.07,20600.0,19.722,19.7298,19.6984,19.6984,20600.0
2016-04-22 12:05:00,25.06,25.06,25.03,25.06,57050.0,19.6905,19.6905,19.667,19.6905,57050.0
2016-04-22 12:10:00,25.06,25.06,25.03,25.03,45445.0,19.6905,19.6905,19.667,19.667,45445.0
2016-04-22 12:15:00,25.03,25.06,25.02,25.06,117457.0,19.667,19.6905,19.6591,19.6905,117457.0
2016-04-22 12:20:00,25.06,25.06,25.04,25.04,26029.0,19.6905,19.6905,19.6748,19.6748,26029.0
2016-04-22 12:25:00,25.04,25.04,24.95,24.95,53673.0,19.6748,19.6748,19.6041,19.6041,53673.0
2016-04-22 12:30:00,24.96,24.98,24.95,24.96,56999.0,19.6119,19.6277,19.6041,19.6119,56999.0
2016-04-22 12:35:00,24.96,25.01,24.96,25.0,166484.0,19.6119,19.6512,19.6119,19.6434,166484.0
2016-04-22 12:40:00,25.0,25.05,24.99,25.03,73814.0,19.6434,19.6827,19.6355,19.667,73814.0
2016-04-22 12:45:00,25.03,25.04,25.02,25.03,79092.0,19.667,19.6748,19.6591,19.667,79092.0
2016-04-22 12:50:00,25.02,25.03,25.0,25.01,46824.0,19.6591,19.667,19.6434,19.6512,46824.0
2016-04-22 12:55:00,25.02,25.05,25.0,25.05,35556.0,19.6591,19.6827,19.6434,19.6827,35556.0
2016-04-22 13:00:00,25.04,25.08,25.04,25.08,29278.0,19.6748,19.7062,19.6748,19.7062,29278.0
2016-04-22 13:05:00,25.07,25.08,25.05,25.07,43145.0,19.6984,19.7062,19.6827,19.6984,43145.0
2016-04-22 13:10:00,25.07,25.09,25.06,25.06,33610.0,19.6984,19.7141,19.6905,19.6905,33610.0
2016-04-22 13:15:00,25.07,25.08,25.06,25.07,41427.0,19.6984,19.7062,19.6905,19.6984,41427.0
2016-04-22 13:20:00,25.07,25.08,25.05,25.07,58191.0,19.6984,19.7062,19.6827,19.6984,58191.0
2016-04-22 13:25:00,25.07,25.08,25.06,25.08,86377.0,19.6984,19.7062,19.6905,19.7062,86377.0
2016-04-22 13:30:00,25.08,25.08,25.04,25.05,68253.0,19.7062,19.7062,19.6748,19.6827,68253.0
2016-04-22 13:35:00,25.05,25.07,25.01,25.01,82786.0,19.6827,19.6984,19.6512,19.6512,82786.0
2016-04-22 13:40:00,25.01,25.04,24.99,25.03,42950.0,19.6512,19.6748,19.6355,19.667,42950.0
2016-04-22 13:45:00,25.03,25.05,25.02,25.03,34488.0,19.667,19.6827,19.6591,19.667,34488.0
2016-04-22 13:50:00,25.04,25.04,25.02,25.02,24356.0,19.6748,19.6748,19.6591,19.6591,24356.0
2016-04-22 13:55:00,25.02,25.02,25.0,25.01,60048.0,19.6591,19.6591,19.6434,19.6512,60048.0
2016-04-22 14:00:00,25.0,25.03,25.0,25.02,46131.0,19.6434,19.667,19.6434,19.6591,46131.0
2016-04-22 14:05:00,25.02,25.02,24.97,24.99,64735.0,19.6591,19.6591,19.6198,19.6355,64735.0
2016-04-22 14:10:00,24.99,25.01,24.97,24.97,41657.0,19.6355,19.6512,19.6198,19.6198,41657.0
2016-04-22 14:15:00,24.97,24.99,24.94,24.97,81219.0,19.6198,19.6355,19.5962,19.6198,81219.0
2016-04-22 14:20:00,24.98,25.1,24.97,25.08,127019.0,19.6277,19.722,19.6198,19.7062,127019.0
2016-04-22 14:25:00,25.08,25.1,25.08,25.08,20700.0,19.7062,19.722,19.7062,19.7062,20700.0
2016-04-22 14:30:00,25.08,25.1,25.08,25.09,41054.0,19.7062,19.722,19.7062,19.7141,41054.0
2016-04-22 14:35:00,25.09,25.1,25.09,25.09,9695.0,19.7141,19.722,19.7141,19.7141,9695.0
2016-04-22 14:40:00,25.09,25.11,25.08,25.11,38687.0,19.7141,19.7298,19.7062,19.7298,38687.0
2016-04-22 14:45:00,25.1,25.11,25.07,25.07,44098.0,19.722,19.7298,19.6984,19.6984,44098.0
2016-04-22 14:50:00,25.07,25.09,25.06,25.07,26520.0,19.6984,19.7141,19.6905,19.6984,26520.0
2016-04-22 14:55:00,25.08,25.09,25.07,25.08,26371.0,19.7062,19.7141,19.6984,19.7062,26371.0
2016-04-22 15:00:00,25.08,25.09,25.03,25.03,76127.0,19.7062,19.7141,19.667,19.667,76127.0
2016-04-22 15:05:00,25.03,25.06,25.03,25.05,55387.0,19.667,19.6905,19.667,19.6827,55387.0
2016-04-22 15:10:00,25.05,25.09,25.05,25.05,47634.0,19.6827,19.7141,19.6827,19.6827,47634.0
2016-04-22 15:15:00,25.05,25.06,25.02,25.02,75407.0,19.6827,19.6905,19.6591,19.6591,75407.0
2016-04-22 15:20:00,25.03,25.03,24.99,25.0,105662.0,19.667,19.667,19.6355,19.6434,105662.0
2016-04-22 15:25:00,25.0,25.05,24.99,25.05,67434.0,19.6434,19.6827,19.6355,19.6827,67434.0
2016-04-22 15:30:00,25.04,25.05,25.01,25.02,137699.0,19.6748,19.6827,19.6512,19.6591,137699.0
2016-04-22 15:35:00,25.02,25.04,25.02,25.04,55102.0,19.6591,19.6748,19.6591,19.6748,55102.0
2016-04-22 15:40:00,25.04,25.05,25.03,25.05,171348.0,19.6748,19.6827,19.667,19.6827,171348.0
2016-04-22 15:45:00,25.05,25.08,25.04,25.08,162567.0,19.6827,19.7062,19.6748,19.7062,162567.0
2016-04-22 15:50:00,25.08,25.08,25.07,25.08,141822.0,19.7062,19.7062,19.6984,19.7062,141822.0
2016-04-22 15:55:00,25.08,25.09,25.06,25.07,581349.0,19.7062,19.7141,19.6905,19.6984,581349.0
2016-04-25 09:30:00,25.15,25.27,25.15,25.2,124450.0,19.7612,19.8555,19.7612,19.8005,124450.0
2016-04-25 09:35:00,25.2,25.24,25.18,25.24,33805.0,19.8005,19.832,19.7848,19.832,33805.0
2016-04-25 09:40:00,25.23,25.25,25.19,25.21,71482.0,19.8241,19.8398,19.7927,19.8084,71482.0
2016-04-25 09:45:00,25.21,25.29,25.21,25.26,141081.0,19.8084,19.8712,19.8084,19.8477,141081.0
2016-04-25 09:50:00,25.26,25.26,25.23,25.24,32004.0,19.8477,19.8477,19.8241,19.832,32004.0
2016-04-25 09:55:00,25.24,25.33,25.23,25.32,88895.0,19.832,19.9027,19.8241,19.8948,88895.0
2016-04-25 10:00:00,25.32,25.33,25.26,25.26,144417.0,19.8948,19.9027,19.8477,19.8477,144417.0
2016-04-25 10:05:00,25.26,25.26,25.19,25.21,137029.0,19.8477,19.8477,19.7927,19.8084,137029.0
2016-04-25 10:10:00,25.21,25.21,25.17,25.17,117794.0,19.8084,19.8084,19.777,19.777,117794.0
2016-04-25 10:15:00,25.17,25.18,25.15,25.15,146543.0,19.777,19.7848,19.7612,19.7612,146543.0
2016-04-25 10:20:00,25.16,25.18,25.15,25.17,110715.0,19.7691,19.7848,19.7612,19.777,110715.0
2016-04-25 10:25:00,25.17,25.19,25.14,25.14,72955.0,19.777,19.7927,19.7534,19.7534,72955.0
2016-04-25 10:30:00,25.14,25.15,25.14,25.14,75189.0,19.7534,19.7612,19.7534,19.7534,75189.0
2016-04-25 10:35:00,25.14,25.15,25.08,25.08,74408.0,19.7534,19.7612,19.7062,19.7062,74408.0
2016-04-25 10:40:00,25.08,25.13,25.07,25.12,158439.0,19.7062,19.7455,19.6984,19.7377,158439.0
2016-04-25 10:45:00,25.12,25.15,25.11,25.14,53048.0,19.7377,19.7612,19.7298,19.7534,53048.0
2016-04-25 10:50:00,25.14,25.16,25.12,25.16,161109.0,19.7534,19.7691,19.7377,19.7691,161109.0
2016-04-25 10:55:00,25.16,25.17,25.11,25.11,50810.0,19.7691,19.777,19.7298,19.7298,50810.0
2016-04-25 11:00:00,25.11,25.13,25.11,25.13,44658.0,19.7298,19.7455,19.7298,19.7455,44658.0
2016-04-25 11:05:00,25.13,25.13,25.1,25.12,68930.0,19.7455,19.7455,19.722,19.7377,68930.0
2016-04-25 11:10:00,25.12,25.12,25.08,25.08,35767.0,19.7377,19.7377,19.7062,19.7062,35767.0
2016-04-25 11:15:00,25.08,25.09,25.06,25.06,45794.0,19.7062,19.7141,19.6905,19.6905,45794.0
2016-04-25 11:20:00,25.07,25.11,25.06,25.11,92943.0,19.6984,19.7298,19.6905,19.7298,92943.0
2016-04-25 11:25:00,25.11,25.12,25.09,25.09,24889.0,19.7298,19.7377,19.7141,19.7141,24889.0
2016-04-25 11:30:00,25.09,25.09,25.02,25.03,352661.0,19.7141,19.7141,19.6591,19.667,352661.0
2016-04-25 11:35:00,25.03,25.03,24.98,25.0,317143.0,19.667,19.667,19.6277,19.6434,317143.0
2016-04-25 11:40:00,24.99,25.0,24.97,24.98,55920.0,19.6355,19.6434,19.6198,19.6277,55920.0
2016-04-25 11:45:00,24.97,24.99,24.96,24.96,56092.0,19.6198,19.6355,19.6119,19.6119,56092.0
2016-04-25 11:50:00,24.96,24.98,24.95,24.95,69135.0,19.6119,19.6277,19.6041,19.6041,69135.0
2016-04-25 11:55:00,24.96,25.0,24.96,24.99,89072.0,19.6119,19.6434,19.6119,19.6355,89072.0
2016-04-25 12:00:00,24.99,25.0,24.98,24.98,88735.0,19.6355,19.6434,19.6277,19.6277,88735.0
2016-04-25 12:05:00,24.99,24.99,24.98,24.99,5040.0,19.6355,19.6355,19.6277,19.6355,5040.0
2016-04-25 12:10:00,24.99,24.99,24.97,24.98,37167.0,19.6355,19.6355,19.6198,19.6277,37167.0
2016-04-25 12:15:00,24.99,25.0,24.98,24.99,61598.0,19.6355,19.6434,19.6277,19.6355,61598.0
2016-04-25 12:20:00,24.98,24.99,24.96,24.97,24618.0,19.6277,19.6355,19.6119,19.6198,24618.0
2016-04-25 12:25:00,24.97,25.0,24.96,25.0,38138.0,19.6198,19.6434,19.6119,19.6434,38138.0
2016-04-25 12:30:00,24.99,25.0,24.98,25.0,37610.0,19.6355,19.6434,19.6277,19.6434,37610.0
2016-04-25 12:35:00,25.0,25.01,24.98,24.98,21902.0,19.6434,19.6512,19.6277,19.6277,21902.0
2016-04-25 12:40:00,24.99,24.99,24.98,24.98,4225.0,19.6355,19.6355,19.6277,19.6277,4225.0
2016-04-25 12:45:00,24.98,25.02,24.98,25.02,51540.0,19.6277,19.6591,19.6277,19.6591,51540.0
2016-04-25 12:50:00,25.02,25.07,25.01,25.05,57842.0,19.6591,19.6984,19.6512,19.6827,57842.0
2016-04-25 12:55:00,25.05,25.06,25.02,25.03,23203.0,19.6827,19.6905,19.6591,19.667,23203.0
2016-04-25 13:00:00,25.03,25.05,25.01,25.03,81702.0,19.667,19.6827,19.6512,19.667,81702.0
2016-04-25 13:05:00,25.03,25.03,25.0,25.0,35942.0,19.667,19.667,19.6434,19.6434,35942.0
2016-04-25 13:10:00,25.0,25.07,24.99,25.06,86340.0,19.6434,19.6984,19.6355,19.6905,86340.0
2016-04-25 13:15:00,25.05,25.06,25.04,25.04,16186.0,19.6827,19.6905,19.6748,19.6748,16186.0
2016-04-25 13:20:00,25.04,25.05,25.02,25.02,24840.0,19.6748,19.6827,19.6591,19.6591,24840.0
2016-04-25 13:25:00,25.01,25.07,25.01,25.03,64050.0,19.6512,19.6984,19.6512,19.667,64050.0
2016-04-25 13:30:00,25.04,25.04,25.02,25.02,14357.0,19.6748,19.6748,19.6591,19.6591,14357.0
2016-04-25 13:35:00,25.02,25.03,25.02,25.03,31907.0,19.6591,19.667,19.6591,19.667,31907.0
2016-04-25 13:40:00,25.03,25.06,25.02,25.04,69271.0,19.667,19.6905,19.6591,19.6748,69271.0
2016-04-25 13:45:00,25.04,25.05,25.04,25.05,9652.0,19.6748,19.6827,19.6748,19.6827,9652.0
2016-04-25 13:50:00,25.04,25.05,25.03,25.04,74676.0,19.6748,19.6827,19.667,19.6748,74676.0
2016-04-25 13:55:00,25.04,25.05,25.02,25.03,62579.0,19.6748,19.6827,19.6591,19.667,62579.0
2016-04-25 14:00:00,25.03,25.03,25.02,25.02,27644.0,19.667,19.667,19.6591,19.6591,27644.0
2016-04-25 14:05:00,25.03,25.03,25.02,25.02,51565.0,19.667,19.667,19.6591,19.6591,51565.0
2016-04-25 14:10:00,25.02,25.04,25.02,25.02,49247.0,19.6591,19.6748,19.6591,19.6591,49247.0
2016-04-25 14:15:00,25.02,25.03,24.96,24.97,85514.0,19.6591,19.667,19.6119,19.6198,85514.0
2016-04-25 14:20:00,24.97,25.0,24.97,24.98,64224.0,19.6198,19.6434,19.6198,19.6277,64224.0
2016-04-25 14:25:00,24.98,25.01,24.98,25.0,62668.0,19.6277,19.6512,19.6277,19.6434,62668.0
2016-04-25 14:30:00,25.01,25.02,24.99,25.01,71643.0,19.6512,19.6591,19.6355,19.6512,71643.0
2016-04-25 14:35:00,25.01,25.02,25.0,25.01,52154.0,19.6512,19.6591,19.6434,19.6512,52154.0
2016-04-25 14:40:00,25.01,25.01,24.99,25.01,91130.0,19.6512,19.6512,19.6355,19.6512,91130.0
2016-04-25 14:45:00,25.01,25.02,24.99,25.0,39026.0,19.6512,19.6591,19.6355,19.6434,39026.0
2016-04-25 14:50:00,25.0,25.01,24.99,24.99,37683.0,19.6434,19.6512,19.6355,19.6355,37683.0
2016-04-25 14:55:00,24.99,25.04,24.99,25.02,149975.0,19.6355,19.6748,19.6355,19.6591,149975.0
2016-04-25 15:00:00,25.02,25.03,25.0,25.0,27199.0,19.6591,19.667,19.6434,19.6434,27199.0
2016-04-25 15:05:00,25.01,25.01,24.99,24.99,82868.0,19.6512,19.6512,19.6355,19.6355,82868.0
2016-04-25 15:10:00,25.0,25.02,24.99,25.02,228108.0,19.6434,19.6591,19.6355,19.6591,228108.0
2016-04-25 15:15:00,25.02,25.03,25.01,25.03,113026.0,19.6591,19.667,19.6512,19.667,113026.0
2016-04-25 15:20:00,25.03,25.04,25.01,25.03,83569.0,19.667,19.6748,19.6512,19.667,83569.0
2016-04-25 15:25:00,25.02,25.03,25.01,25.01,51626.0,19.6591,19.667,19.6512,19.6512,51626.0
2016-04-25 15:30:00,25.01,25.02,25.0,25.01,73548.0,19.6512,19.6591,19.6434,19.6512,73548.0
2016-04-25 15:35:00,25.01,25.01,24.99,25.01,77033.0,19.6512,19.6512,19.6355,19.6512,77033.0
2016-04-25 15:40:00,25.01,25.02,24.99,24.99,60325.0,19.6512,19.6591,19.6355,19.6355,60325.0
2016-04-25 15:45:00,25.0,25.04,24.99,25.04,114337.0,19.6434,19.6748,19.6355,19.6748,114337.0
2016-04-25 15:50:00,25.03,25.03,25.0,25.01,124663.0,19.667,19.667,19.6434,19.6512,124663.0
2016-04-25 15:55:00,25.01,25.03,24.99,25.02,679370.0,19.6512,19.667,19.6355,19.6591,679370.0
2016-04-26 09:30:00,25.2,25.35,25.19,25.27,128793.0,19.8005,19.9184,19.7927,19.8555,128793.0
2016-04-26 09:35:00,25.27,25.32,25.26,25.29,55513.0,19.8555,19.8948,19.8477,19.8712,55513.0
2016-04-26 09:40:00,25.29,25.3,25.27,25.29,313898.0,19.8712,19.8791,19.8555,19.8712,313898.0
2016-04-26 09:45:00,25.29,25.3,25.25,25.27,611899.0,19.8712,19.8791,19.8398,19.8555,611899.0
2016-04-26 09:50:00,25.27,25.29,25.23,25.25,257195.0,19.8555,19.8712,19.8241,19.8398,257195.0
2016-04-26 09:55:00,25.25,25.25,25.23,25.25,108647.0,19.8398,19.8398,19.8241,19.8398,108647.0
2016-04-26 10:00:00,25.25,25.25,25.21,25.21,178505.0,19.8398,19.8398,19.8084,19.8084,178505.0
2016-04-26 10:05:00,25.21,25.22,25.17,25.18,178180.0,19.8084,19.8162,19.777,19.7848,178180.0
2016-04-26 10:10:00,25.17,25.19,25.15,25.17,358017.0,19.777,19.7927,19.7612,19.777,358017.0
2016-04-26 10:15:00,25.17,25.18,25.15,25.17,131762.0,19.777,19.7848,19.7612,19.777,131762.0
2016-04-26 10:20:00,25.17,25.18,25.15,25.15,389001.0,19.777,19.7848,19.7612,19.7612,389001.0
2016-04-26 10:25:00,25.16,25.16,25.11,25.13,143538.0,19.7691,19.7691,19.7298,19.7455,143538.0
2016-04-26 10:30:00,25.12,25.12,25.09,25.09,71155.0,19.7377,19.7377,19.7141,19.7141,71155.0
2016-04-26 10:35:00,25.09,25.1,25.07,25.08,133502.0,19.7141,19.722,19.6984,19.7062,133502.0
2016-04-26 10:40:00,25.07,25.08,25.07,25.08,35194.0,19.6984,19.7062,19.6984,19.7062,35194.0
2016-04-26 10:45:00,25.07,25.11,25.07,25.1,193607.0,19.6984,19.7298,19.6984,19.722,193607.0
2016-04-26 10:50:00,25.09,25.09,25.05,25.07,120871.0,19.7141,19.7141,19.6827,19.6984,120871.0
2016-04-26 10:55:00,25.07,25.07,25.05,25.05,292741.0,19.6984,19.6984,19.6827,19.6827,292741.0
2016-04-26 11:00:00,25.05,25.06,25.05,25.05,49620.0,19.6827,19.6905,19.6827,19.6827,49620.0
2016-04-26 11:05:00,25.05,25.06,25.03,25.04,182959.0,19.6827,19.6905,19.667,19.6748,182959.0
2016-04-26 11:10:00,25.04,25.05,25.01,25.01,73921.0,19.6748,19.6827,19.6512,19.6512,73921.0
2016-04-26 11:15:00,25.01,25.01,24.99,25.01,368664.0,19.6512,19.6512,19.6355,19.6512,368664.0
2016-04-26 11:20:00,25.01,25.02,24.99,25.0,281960.0,19.6512,19.6591,19.6355,19.6434,281960.0
2016-04-26 11:25:00,25.0,25.06,24.99,25.05,100805.0,19.6434,19.6905,19.6355,19.6827,100805.0
2016-04-26 11:30:00,25.04,25.05,25.02,25.03,23682.0,19.6748,19.6827,19.6591,19.667,23682.0
2016-04-26 11:35:00,25.03,25.07,25.02,25.07,128578.0,19.667,19.6984,19.6591,19.6984,128578.0
2016-04-26 11:40:00,25.06,25.07,25.03,25.06,58454.0,19.6905,19.6984,19.667,19.6905,58454.0
2016-04-26 11:45:00,25.06,25.06,25.04,25.05,27089.0,19.6905,19.6905,19.6748,19.6827,27089.0
2016-04-26 11:50:00,25.05,25.06,25.03,25.04,53839.0,19.6827,19.6905,19.667,19.6748,53839.0
2016-04-26 11:55:00,25.04,25.05,25.03,25.05,21797.0,19.6748,19.6827,19.667,19.6827,21797.0
2016-04-26 12:00:00,25.04,25.06,25.04,25.04,101360.0,19.6748,19.6905,19.6748,19.6748,101360.0
2016-04-26 12:05:00,25.04,25.08,25.04,25.07,36187.0,19.6748,19.7062,19.6748,19.6984,36187.0
2016-04-26 12:10:00,25.07,25.1,25.05,25.07,63683.0,19.6984,19.722,19.6827,19.6984,63683.0
2016-04-26 12:15:00,25.07,25.08,25.06,25.06,24231.0,19.6984,19.7062,19.6905,19.6905,24231.0
2016-04-26 12:20:00,25.06,25.08,25.06,25.06,30043.0,19.6905,19.7062,19.6905,19.6905,30043.0
2016-04-26 12:25:00,25.06,25.07,25.05,25.05,18380.0,19.6905,19.6984,19.6827,19.6827,18380.0
2016-04-26 12:30:00,25.06,25.07,25.05,25.07,10520.0,19.6905,19.6984,19.6827,19.6984,10520.0
2016-04-26 12:35:00,25.07,25.07,25.04,25.06,57406.0,19.6984,19.6984,19.6748,19.6905,57406.0
2016-04-26 12:40:00,25.06,25.07,25.05,25.06,17570.0,19.6905,19.6984,19.6827,19.6905,17570.0
2016-04-26 12:45:00,25.07,25.07,25.03,25.05,31820.0,19.6984,19.6984,19.667,19.6827,31820.0
2016-04-26 12:50:00,25.04,25.07,25.04,25.05,35467.0,19.6748,19.6984,19.6748,19.6827,35467.0
2016-04-26 12:55:00,25.05,25.05,25.04,25.05,63687.0,19.6827,19.6827,19.6748,19.6827,63687.0
2016-04-26 13:00:00,25.05,25.05,25.03,25.04,31000.0,19.6827,19.6827,19.667,19.6748,31000.0
2016-04-26 13:05:00,25.03,25.04,25.02,25.03,29465.0,19.667,19.6748,19.6591,19.667,29465.0
2016-04-26 13:10:00,25.03,25.03,25.02,25.02,32829.0,19.667,19.667,19.6591,19.6591,32829.0
2016-04-26 13:15:00,25.02,25.05,25.02,25.05,66433.0,19.6591,19.6827,19.6591,19.6827,66433.0
2016-04-26 13:20:00,25.04,25.05,25.02,25.03,9899.0,19.6748,19.6827,19.6591,19.667,9899.0
2016-04-26 13:25:00,25.02,25.03,25.01,25.02,29965.0,19.6591,19.667,19.6512,19.6591,29965.0
2016-04-26 13:30:00,25.03,25.04,25.02,25.04,22492.0,19.667,19.6748,19.6591,19.6748,22492.0
2016-04-26 13:35:00,25.04,25.04,25.03,25.04,33643.0,19.6748,19.6748,19.667,19.6748,33643.0
2016-04-26 13:40:00,25.04,25.04,25.02,25.04,83018.0,19.6748,19.6748,19.6591,19.6748,83018.0
2016-04-26 13:45:00,25.04,25.06,25.03,25.03,67089.0,19.6748,19.6905,19.667,19.667,67089.0
2016-04-26 13:50:00,25.03,25.07,25.02,25.06,98619.0,19.667,19.6984,19.6591,19.6905,98619.0
2016-04-26 13:55:00,25.05,25.06,25.03,25.04,34022.0,19.6827,19.6905,19.667,19.6748,34022.0
2016-04-26 14:00:00,25.03,25.04,25.02,25.04,43067.0,19.667,19.6748,19.6591,19.6748,43067.0
2016-04-26 14:05:00,25.05,25.05,25.02,25.04,95194.0,19.6827,19.6827,19.6591,19.6748,95194.0
2016-04-26 14:10:00,25.04,25.04,25.01,25.02,33512.0,19.6748,19.6748,19.6512,19.6591,33512.0
2016-04-26 14:15:00,25.02,25.03,25.01,25.02,44732.0,19.6591,19.667,19.6512,19.6591,44732.0
2016-04-26 14:20:00,25.02,25.03,24.99,25.02,79683.0,19.6591,19.667,19.6355,19.6591,79683.0
2016-04-26 14:25:00,25.02,25.04,24.99,24.99,43314.0,19.6591,19.6748,19.6355,19.6355,43314.0
2016-04-26 14:30:00,25.0,25.03,24.99,25.03,117808.0,19.6434,19.667,19.6355,19.667,117808.0
2016-04-26 14:35:00,25.03,25.03,25.01,25.03,39121.0,19.667,19.667,19.6512,19.667,39121.0
2016-04-26 14:40:00,25.03,25.03,25.01,25.02,16862.0,19.667,19.667,19.6512,19.6591,16862.0
2016-04-26 14:45:00,25.01,25.03,25.0,25.03,30974.0,19.6512,19.667,19.6434,19.667,30974.0
2016-04-26 14:50:00,25.02,25.03,25.01,25.01,21486.0,19.6591,19.667,19.6512,19.6512,21486.0
2016-04-26 14:55:00,25.01,25.02,25.01,25.01,29983.0,19.6512,19.6591,19.6512,19.6512,29983.0
2016-04-26 15:00:00,25.01,25.03,24.99,25.02,359222.0,19.6512,19.667,19.6355,19.6591,359222.0
2016-04-26 15:05:00,25.01,25.02,25.0,25.0,80327.0,19.6512,19.6591,19.6434,19.6434,80327.0
2016-04-26 15:10:00,25.0,25.01,25.0,25.0,49977.0,19.6434,19.6512,19.6434,19.6434,49977.0
2016-04-26 15:15:00,25.0,25.01,24.99,24.99,110190.0,19.6434,19.6512,19.6355,19.6355,110190.0
2016-04-26 15:20:00,24.99,25.0,24.99,24.99,44003.0,19.6355,19.6434,19.6355,19.6355,44003.0
2016-04-26 15:25:00,24.99,25.01,24.98,24.98,116370.0,19.6355,19.6512,19.6277,19.6277,116370.0
2016-04-26 15:30:00,24.98,25.0,24.98,25.0,64095.0,19.6277,19.6434,19.6277,19.6434,64095.0
2016-04-26 15:35:00,24.99,25.02,24.99,25.02,156785.0,19.6355,19.6591,19.6355,19.6591,156785.0
2016-04-26 15:40:00,25.01,25.02,25.01,25.02,76574.0,19.6512,19.6591,19.6512,19.6591,76574.0
2016-04-26 15:45:00,25.02,25.03,25.01,25.02,174047.0,19.6591,19.667,19.6512,19.6591,174047.0
2016-04-26 15:50:00,25.02,25.03,25.01,25.01,220174.0,19.6591,19.667,19.6512,19.6512,220174.0
2016-04-26 15:55:00,25.02,25.02,24.99,25.02,940712.0,19.6591,19.6591,19.6355,19.6591,940712.0
2016-04-27 09:30:00,24.9,25.0,24.84,25.0,244060.0,19.5648,19.6434,19.5177,19.6434,244060.0
2016-04-27 09:35:00,25.0,25.07,24.98,25.02,120322.0,19.6434,19.6984,19.6277,19.6591,120322.0
2016-04-27 09:40:00,25.03,25.18,25.03,25.13,111507.0,19.667,19.7848,19.667,19.7455,111507.0
2016-04-27 09:45:00,25.14,25.16,25.07,25.07,60308.0,19.7534,19.7691,19.6984,19.6984,60308.0
2016-04-27 09:50:00,25.07,25.09,25.04,25.05,396141.0,19.6984,19.7141,19.6748,19.6827,396141.0
2016-04-27 09:55:00,25.05,25.07,24.98,25.0,99664.0,19.6827,19.6984,19.6277,19.6434,99664.0
2016-04-27 10:00:00,25.01,25.03,24.96,24.99,62898.0,19.6512,19.667,19.6119,19.6355,62898.0
2016-04-27 10:05:00,24.99,25.02,24.97,25.0,134071.0,19.6355,19.6591,19.6198,19.6434,134071.0
2016-04-27 10:10:00,25.01,25.03,24.98,25.02,108393.0,19.6512,19.667,19.6277,19.6591,108393.0
2016-04-27 10:15:00,25.02,25.04,24.98,24.98,103949.0,19.6591,19.6748,19.6277,19.6277,103949.0
2016-04-27 10:20:00,24.98,25.01,24.95,24.96,162740.0,19.6277,19.6512,19.6041,19.6119,162740.0
2016-04-27 10:25:00,24.96,24.96,24.9,24.91,25369.0,19.6119,19.6119,19.5648,19.5727,25369.0
2016-04-27 10:30:00,24.9,24.9,24.84,24.85,217316.0,19.5648,19.5648,19.5177,19.5255,217316.0
2016-04-27 10:35:00,24.85,24.86,24.84,24.84,35074.0,19.5255,19.5334,19.5177,19.5177,35074.0
2016-04-27 10:40:00,24.84,24.86,24.81,24.85,184491.0,19.5177,19.5334,19.4941,19.5255,184491.0
2016-04-27 10:45:00,24.85,24.9,24.84,24.9,34233.0,19.5255,19.5648,19.5177,19.5648,34233.0
2016-04-27 10:50:00,24.9,24.94,24.88,24.93,162579.0,19.5648,19.5962,19.5491,19.5884,162579.0
2016-04-27 10:55:00,24.93,24.94,24.91,24.92,39458.0,19.5884,19.5962,19.5727,19.5805,39458.0
2016-04-27 11:00:00,24.92,24.95,24.9,24.94,26067.0,19.5805,19.6041,19.5648,19.5962,26067.0
2016-04-27 11:05:00,24.95,24.96,24.93,24.94,30833.0,19.6041,19.6119,19.5884,19.5962,30833.0
2016-04-27 11:10:00,24.94,24.95,24.91,24.91,38842.0,19.5962,19.6041,19.5727,19.5727,38842.0
2016-04-27 11:15:00,24.92,24.92,24.89,24.91,116298.0,19.5805,19.5805,19.5569,19.5727,116298.0
2016-04-27 11:20:00,24.91,24.95,24.91,24.92,36085.0,19.5727,19.6041,19.5727,19.5805,36085.0
2016-04-27 11:25:00,24.92,25.0,24.9,24.99,139504.0,19.5805,19.6434,19.5648,19.6355,139504.0
2016-04-27 11:30:00,25.0,25.0,24.97,24.97,58924.0,19.6434,19.6434,19.6198,19.6198,58924.0
2016-04-27 11:35:00,24.97,25.03,24.97,25.03,91846.0,19.6198,19.667,19.6198,19.667,91846.0
2016-04-27 11:40:00,25.03,25.06,25.02,25.04,84470.0,19.667,19.6905,19.6591,19.6748,84470.0
2016-04-27 11:45:00,25.05,25.08,25.04,25.07,47249.0,19.6827,19.7062,19.6748,19.6984,47249.0
2016-04-27 11:50:00,25.06,25.09,25.06,25.08,44394.0,19.6905,19.7141,19.6905,19.7062,44394.0
2016-04-27 11:55:00,25.09,25.12,25.08,25.11,85372.0,19.7141,19.7377,19.7062,19.7298,85372.0
2016-04-27 12:00:00,25.1,25.15,25.1,25.14,92128.0,19.722,19.7612,19.722,19.7534,92128.0
2016-04-27 12:05:00,25.14,25.14,25.12,25.13,52863.0,19.7534,19.7534,19.7377,19.7455,52863.0
2016-04-27 12:10:00,25.13,25.14,25.1,25.12,171225.0,19.7455,19.7534,19.722,19.7377,171225.0
2016-04-27 12:15:00,25.11,25.13,25.1,25.13,190959.0,19.7298,19.7455,19.722,19.7455,190959.0
2016-04-27 12:20:00,25.13,25.17,25.12,25.14,159006.0,19.7455,19.777,19.7377,19.7534,159006.0
2016-04-27 12:25:00,25.14,25.15,25.11,25.14,365546.0,19.7534,19.7612,19.7298,19.7534,365546.0
2016-04-27 12:30:00,25.14,25.16,25.14,25.14,22202.0,19.7534,19.7691,19.7534,19.7534,22202.0
2016-04-27 12:35:00,25.14,25.17,25.13,25.16,73530.0,19.7534,19.777,19.7455,19.7691,73530.0
2016-04-27 12:40:00,25.16,25.17,25.14,25.14,46985.0,19.7691,19.777,19.7534,19.7534,46985.0
2016-04-27 12:45:00,25.14,25.16,25.13,25.16,22111.0,19.7534,19.7691,19.7455,19.7691,22111.0
2016-04-27 12:50:00,25.16,25.18,25.15,25.16,26116.0,19.7691,19.7848,19.7612,19.7691,26116.0
2016-04-27 12:55:00,25.15,25.17,25.15,25.17,36839.0,19.7612,19.777,19.7612,19.777,36839.0
2016-04-27 13:00:00,25.17,25.19,25.17,25.19,34940.0,19.777,19.7927,19.777,19.7927,34940.0
2016-04-27 13:05:00,25.18,25.18,25.14,25.16,41906.0,19.7848,19.7848,19.7534,19.7691,41906.0
2016-04-27 13:10:00,25.15,25.16,25.13,25.14,86410.0,19.7612,19.7691,19.7455,19.7534,86410.0
2016-04-27 13:15:00,25.14,25.16,25.13,25.15,15804.0,19.7534,19.7691,19.7455,19.7612,15804.0
2016-04-27 13:20:00,25.14,25.15,25.1,25.1,25068.0,19.7534,19.7612,19.722,19.722,25068.0
2016-04-27 13:25:00,25.1,25.1,25.08,25.08,23752.0,19.722,19.722,19.7062,19.7062,23752.0
2016-04-27 13:30:00,25.08,25.14,25.08,25.13,58323.0,19.7062,19.7534,19.7062,19.7455,58323.0
2016-04-27 13:35:00,25.13,25.14,25.12,25.13,16601.0,19.7455,19.7534,19.7377,19.7455,16601.0
2016-04-27 13:40:00,25.13,25.17,25.13,25.16,20999.0,19.7455,19.777,19.7455,19.7691,20999.0
2016-04-27 13:45:00,25.15,25.18,25.15,25.17,18573.0,19.7612,19.7848,19.7612,19.777,18573.0
2016-04-27 13:50:00,25.16,25.17,25.13,25.14,30258.0,19.7691,19.777,19.7455,19.7534,30258.0
2016-04-27 13:55:00,25.14,25.15,25.11,25.12,25596.0,19.7534,19.7612,19.7298,19.7377,25596.0
2016-04-27 14:00:00,25.11,25.12,25.02,25.09,55679.0,19.7298,19.7377,19.6591,19.7141,55679.0
2016-04-27 14:05:00,25.08,25.17,25.08,25.17,42908.0,19.7062,19.777,19.7062,19.777,42908.0
2016-04-27 14:10:00,25.17,25.19,25.12,25.13,64886.0,19.777,19.7927,19.7377,19.7455,64886.0
2016-04-27 14:15:00,25.14,25.17,25.13,25.17,37191.0,19.7534,19.777,19.7455,19.777,37191.0
2016-04-27 14:20:00,25.17,25.19,25.15,25.15,27597.0,19.777,19.7927,19.7612,19.7612,27597.0
2016-04-27 14:25:00,25.15,25.2,25.15,25.18,42428.0,19.7612,19.8005,19.7612,19.7848,42428.0
2016-04-27 14:30:00,25.18,25.2,25.15,25.15,116156.0,19.7848,19.8005,19.7612,19.7612,116156.0
2016-04-27 14:35:00,25.16,25.17,25.15,25.16,93146.0,19.7691,19.777,19.7612,19.7691,93146.0
2016-04-27 14:40:00,25.17,25.19,25.15,25.18,83948.0,19.777,19.7927,19.7612,19.7848,83948.0
2016-04-27 14:45:00,25.17,25.2,25.17,25.18,34606.0,19.777,19.8005,19.777,19.7848,34606.0
2016-04-27 14:50:00,25.18,25.22,25.18,25.21,41918.0,19.7848,19.8162,19.7848,19.8084,41918.0
2016-04-27 14:55:00,25.2,25.23,25.2,25.23,28488.0,19.8005,19.8241,19.8005,19.8241,28488.0
2016-04-27 15:00:00,25.23,25.25,25.21,25.24,51811.0,19.8241,19.8398,19.8084,19.832,51811.0
2016-04-27 15:05:00,25.24,25.26,25.23,25.26,31649.0,19.832,19.8477,19.8241,19.8477,31649.0
2016-04-27 15:10:00,25.26,25.27,25.24,25.27,46932.0,19.8477,19.8555,19.832,19.8555,46932.0
2016-04-27 15:15:00,25.26,25.28,25.25,25.27,33702.0,19.8477,19.8634,19.8398,19.8555,33702.0
2016-04-27 15:20:00,25.27,25.31,25.27,25.31,77406.0,19.8555,19.887,19.8555,19.887,77406.0
2016-04-27 15:25:00,25.31,25.31,25.27,25.3,66612.0,19.887,19.887,19.8555,19.8791,66612.0
2016-04-27 15:30:00,25.3,25.33,25.28,25.31,66384.0,19.8791,19.9027,19.8634,19.887,66384.0
2016-04-27 15:35:00,25.31,25.32,25.3,25.31,54815.0,19.887,19.8948,19.8791,19.887,54815.0
2016-04-27 15:40:00,25.3,25.31,25.3,25.3,77147.0,19.8791,19.887,19.8791,19.8791,77147.0
2016-04-27 15:45:00,25.31,25.34,25.3,25.31,157461.0,19.887,19.9105,19.8791,19.887,157461.0
2016-04-27 15:50:00,25.3,25.31,25.27,25.27,120967.0,19.8791,19.887,19.8555,19.8555,120967.0
2016-04-27 15:55:00,25.28,25.28,25.25,25.26,347806.0,19.8634,19.8634,19.8398,19.8477,347806.0
2016-04-28 09:30:00,24.65,24.88,24.61,24.74,526910.0,19.3684,19.5491,19.3369,19.4391,526910.0
2016-04-28 09:35:00,24.73,24.79,24.73,24.79,296343.0,19.4312,19.4784,19.4312,19.4784,296343.0
2016-04-28 09:40:00,24.79,24.79,24.75,24.79,119714.0,19.4784,19.4784,19.4469,19.4784,119714.0
2016-04-28 09:45:00,24.79,24.79,24.77,24.79,146523.0,19.4784,19.4784,19.4627,19.4784,146523.0
2016-04-28 09:50:00,24.79,24.83,24.75,24.77,229120.0,19.4784,19.5098,19.4469,19.4627,229120.0
2016-04-28 09:55:00,24.77,24.78,24.76,24.76,121620.0,19.4627,19.4705,19.4548,19.4548,121620.0
2016-04-28 10:00:00,24.77,24.78,24.75,24.76,116569.0,19.4627,19.4705,19.4469,19.4548,116569.0
2016-04-28 10:05:00,24.75,24.77,24.72,24.72,209042.0,19.4469,19.4627,19.4234,19.4234,209042.0
2016-04-28 10:10:00,24.72,24.77,24.71,24.77,83306.0,19.4234,19.4627,19.4155,19.4627,83306.0
2016-04-28 10:15:00,24.77,24.78,24.75,24.76,58206.0,19.4627,19.4705,19.4469,19.4548,58206.0
2016-04-28 10:20:00,24.76,24.77,24.74,24.76,164432.0,19.4548,19.4627,19.4391,19.4548,164432.0
2016-04-28 10:25:00,24.76,24.77,24.73,24.75,63021.0,19.4548,19.4627,19.4312,19.4469,63021.0
2016-04-28 10:30:00,24.75,24.76,24.71,24.73,85026.0,19.4469,19.4548,19.4155,19.4312,85026.0
2016-04-28 10:35:00,24.73,24.77,24.73,24.75,37808.0,19.4312,19.4627,19.4312,19.4469,37808.0
2016-04-28 10:40:00,24.74,24.76,24.73,24.74,316965.0,19.4391,19.4548,19.4312,19.4391,316965.0
2016-04-28 10:45:00,24.74,24.75,24.73,24.73,120482.0,19.4391,19.4469,19.4312,19.4312,120482.0
2016-04-28 10:50:00,24.73,24.75,24.72,24.74,123721.0,19.4312,19.4469,19.4234,19.4391,123721.0
2016-04-28 10:55:00,24.74,24.78,24.73,24.75,119203.0,19.4391,19.4705,19.4312,19.4469,119203.0
2016-04-28 11:00:00,24.75,24.78,24.73,24.73,102618.0,19.4469,19.4705,19.4312,19.4312,102618.0
2016-04-28 11:05:00,24.73,24.74,24.72,24.73,52227.0,19.4312,19.4391,19.4234,19.4312,52227.0
2016-04-28 11:10:00,24.73,24.73,24.71,24.71,35846.0,19.4312,19.4312,19.4155,19.4155,35846.0
2016-04-28 11:15:00,24.71,24.74,24.7,24.72,59828.0,19.4155,19.4391,19.4077,19.4234,59828.0
2016-04-28 11:20:00,24.72,24.73,24.69,24.7,67944.0,19.4234,19.4312,19.3998,19.4077,67944.0
2016-04-28 11:25:00,24.7,24.73,24.7,24.7,45771.0,19.4077,19.4312,19.4077,19.4077,45771.0
2016-04-28 11:30:00,24.7,24.72,24.69,24.69,36684.0,19.4077,19.4234,19.3998,19.3998,36684.0
2016-04-28 11:35:00,24.7,24.72,24.68,24.68,86096.0,19.4077,19.4234,19.3919,19.3919,86096.0
2016-04-28 11:40:00,24.69,24.71,24.68,24.7,124698.0,19.3998,19.4155,19.3919,19.4077,124698.0
2016-04-28 11:45:00,24.7,24.71,24.68,24.68,89122.0,19.4077,19.4155,19.3919,19.3919,89122.0
2016-04-28 11:50:00,24.68,24.69,24.67,24.67,37619.0,19.3919,19.3998,19.3841,19.3841,37619.0
2016-04-28 11:55:00,24.67,24.7,24.66,24.67,73495.0,19.3841,19.4077,19.3762,19.3841,73495.0
2016-04-28 12:00:00,24.68,24.68,24.66,24.68,45788.0,19.3919,19.3919,19.3762,19.3919,45788.0
2016-04-28 12:05:00,24.68,24.68,24.66,24.67,22931.0,19.3919,19.3919,19.3762,19.3841,22931.0
2016-04-28 12:10:00,24.66,24.67,24.62,24.62,450397.0,19.3762,19.3841,19.3448,19.3448,450397.0
2016-04-28 12:15:00,24.63,24.68,24.62,24.65,73817.0,19.3527,19.3919,19.3448,19.3684,73817.0
2016-04-28 12:20:00,24.65,24.68,24.65,24.68,95764.0,19.3684,19.3919,19.3684,19.3919,95764.0
2016-04-28 12:25:00,24.67,24.68,24.63,24.67,125930.0,19.3841,19.3919,19.3527,19.3841,125930.0
2016-04-28 12:30:00,24.67,24.68,24.65,24.67,33215.0,19.3841,19.3919,19.3684,19.3841,33215.0
2016-04-28 12:35:00,24.68,24.69,24.67,24.69,26803.0,19.3919,19.3998,19.3841,19.3998,26803.0
2016-04-28 12:40:00,24.69,24.71,24.67,24.69,120547.0,19.3998,19.4155,19.3841,19.3998,120547.0
2016-04-28 12:45:00,24.69,24.7,24.66,24.67,35173.0,19.3998,19.4077,19.3762,19.3841,35173.0
2016-04-28 12:50:00,24.67,24.69,24.66,24.69,127917.0,19.3841,19.3998,19.3762,19.3998,127917.0
2016-04-28 12:55:00,24.69,24.7,24.66,24.67,42887.0,19.3998,19.4077,19.3762,19.3841,42887.0
2016-04-28 13:00:00,24.68,24.69,24.65,24.66,37448.0,19.3919,19.3998,19.3684,19.3762,37448.0
2016-04-28 13:05:00,24.65,24.67,24.64,24.66,24868.0,19.3684,19.3841,19.3605,19.3762,24868.0
2016-04-28 13:10:00,24.66,24.66,24.64,24.65,22293.0,19.3762,19.3762,19.3605,19.3684,22293.0
2016-04-28 13:15:00,24.65,24.66,24.63,24.64,40718.0,19.3684,19.3762,19.3527,19.3605,40718.0
2016-04-28 13:20:00,24.64,24.66,24.63,24.63,64907.0,19.3605,19.3762,19.3527,19.3527,64907.0
2016-04-28 13:25:00,24.64,24.64,24.63,24.63,3696.0,19.3605,19.3605,19.3527,19.3527,3696.0
2016-04-28 13:30:00,24.63,24.66,24.63,24.66,47233.0,19.3527,19.3762,19.3527,19.3762,47233.0
2016-04-28 13:35:00,24.66,24.66,24.64,24.65,16507.0,19.3762,19.3762,19.3605,19.3684,16507.0
2016-04-28 13:40:00,24.65,24.66,24.63,24.63,15913.0,19.3684,19.3762,19.3527,19.3527,15913.0
2016-04-28 13:45:00,24.63,24.64,24.61,24.61,17679.0,19.3527,19.3605,19.3369,19.3369,17679.0
2016-04-28 13:50:00,24.61,24.64,24.61,24.62,61015.0,19.3369,19.3605,19.3369,19.3448,61015.0
2016-04-28 13:55:00,24.63,24.63,24.6,24.62,32979.0,19.3527,19.3527,19.3291,19.3448,32979.0
2016-04-28 14:00:00,24.62,24.63,24.58,24.59,61692.0,19.3448,19.3527,19.3134,19.3212,61692.0
2016-04-28 14:05:00,24.6,24.6,24.58,24.59,62694.0,19.3291,19.3291,19.3134,19.3212,62694.0
2016-04-28 14:10:00,24.59,24.59,24.57,24.58,35091.0,19.3212,19.3212,19.3055,19.3134,35091.0
2016-04-28 14:15:00,24.58,24.59,24.58,24.59,13561.0,19.3134,19.3212,19.3134,19.3212,13561.0
2016-04-28 14:20:00,24.58,24.59,24.55,24.58,100797.0,19.3134,19.3212,19.2898,19.3134,100797.0
2016-04-28 14:25:00,24.58,24.58,24.56,24.57,66811.0,19.3134,19.3134,19.2977,19.3055,66811.0
2016-04-28 14:30:00,24.58,24.58,24.55,24.55,38715.0,19.3134,19.3134,19.2898,19.2898,38715.0
2016-04-28 14:35:00,24.56,24.56,24.52,24.52,44127.0,19.2977,19.2977,19.2662,19.2662,44127.0
2016-04-28 14:40:00,24.52,24.54,24.51,24.52,147727.0,19.2662,19.2819,19.2584,19.2662,147727.0
2016-04-28 14:45:00,24.52,24.52,24.44,24.44,168455.0,19.2662,19.2662,19.2034,19.2034,168455.0
2016-04-28 14:50:00,24.45,24.45,24.41,24.41,119351.0,19.2112,19.2112,19.1798,19.1798,119351.0
2016-04-28 14:55:00,24.41,24.44,24.4,24.43,122648.0,19.1798,19.2034,19.1719,19.1955,122648.0
2016-04-28 15:00:00,24.42,24.44,24.39,24.4,123565.0,19.1877,19.2034,19.1641,19.1719,123565.0
2016-04-28 15:05:00,24.4,24.41,24.37,24.37,123675.0,19.1719,19.1798,19.1484,19.1484,123675.0
2016-04-28 15:10:00,24.38,24.38,24.31,24.34,174554.0,19.1562,19.1562,19.1012,19.1248,174554.0
2016-04-28 15:15:00,24.34,24.35,24.29,24.32,445690.0,19.1248,19.1327,19.0855,19.1091,445690.0
2016-04-28 15:20:00,24.32,24.33,24.27,24.28,264771.0,19.1091,19.1169,19.0698,19.0776,264771.0
2016-04-28 15:25:00,24.27,24.28,24.17,24.17,548807.0,19.0698,19.0776,18.9912,18.9912,548807.0
2016-04-28 15:30:00,24.17,24.23,24.16,24.22,514275.0,18.9912,19.0384,18.9834,19.0305,514275.0
2016-04-28 15:35:00,24.22,24.23,24.15,24.16,258213.0,19.0305,19.0384,18.9755,18.9834,258213.0
2016-04-28 15:40:00,24.16,24.17,24.12,24.16,445128.0,18.9834,18.9912,18.9519,18.9834,445128.0
2016-04-28 15:45:00,24.17,24.19,24.14,24.15,352926.0,18.9912,19.0069,18.9676,18.9755,352926.0
2016-04-28 15:50:00,24.15,24.16,24.08,24.09,353735.0,18.9755,18.9834,18.9205,18.9284,353735.0
2016-04-28 15:55:00,24.1,24.16,24.07,24.15,862831.0,18.9362,18.9834,18.9126,18.9755,862831.0
2016-04-29 09:30:00,24.0,24.01,23.61,23.66,507460.0,18.8576,18.8655,18.5512,18.5905,507460.0
2016-04-29 09:35:00,23.65,23.67,23.6,23.67,355373.0,18.5826,18.5984,18.5433,18.5984,355373.0
2016-04-29 09:40:00,23.67,23.7,23.64,23.65,216463.0,18.5984,18.6219,18.5748,18.5826,216463.0
2016-04-29 09:45:00,23.64,23.71,23.63,23.67,167321.0,18.5748,18.6298,18.5669,18.5984,167321.0
2016-04-29 09:50:00,23.67,23.68,23.54,23.55,369339.0,18.5984,18.6062,18.4962,18.5041,369339.0
2016-04-29 09:55:00,23.54,23.59,23.5,23.51,293984.0,18.4962,18.5355,18.4648,18.4726,293984.0
2016-04-29 10:00:00,23.51,23.59,23.49,23.58,335592.0,18.4726,18.5355,18.4569,18.5276,335592.0
2016-04-29 10:05:00,23.58,23.58,23.55,23.56,141786.0,18.5276,18.5276,18.5041,18.5119,141786.0
2016-04-29 10:10:00,23.55,23.61,23.55,23.58,268495.0,18.5041,18.5512,18.5041,18.5276,268495.0
2016-04-29 10:15:00,23.58,23.6,23.55,23.59,156207.0,18.5276,18.5433,18.5041,18.5355,156207.0
2016-04-29 10:20:00,23.59,23.6,23.57,23.59,145452.0,18.5355,18.5433,18.5198,18.5355,145452.0
2016-04-29 10:25:00,23.59,23.6,23.56,23.59,195263.0,18.5355,18.5433,18.5119,18.5355,195263.0
2016-04-29 10:30:00,23.59,23.6,23.56,23.59,254615.0,18.5355,18.5433,18.5119,18.5355,254615.0
2016-04-29 10:35:00,23.59,23.68,23.58,23.66,361199.0,18.5355,18.6062,18.5276,18.5905,361199.0
2016-04-29 10:40:00,23.65,23.66,23.6,23.61,113758.0,18.5826,18.5905,18.5433,18.5512,113758.0
2016-04-29 10:45:00,23.62,23.62,23.57,23.59,94288.0,18.5591,18.5591,18.5198,18.5355,94288.0
2016-04-29 10:50:00,23.59,23.6,23.56,23.57,90442.0,18.5355,18.5433,18.5119,18.5198,90442.0
2016-04-29 10:55:00,23.57,23.6,23.56,23.59,101953.0,18.5198,18.5433,18.5119,18.5355,101953.0
2016-04-29 11:00:00,23.59,23.59,23.53,23.56,120175.0,18.5355,18.5355,18.4883,18.5119,120175.0
2016-04-29 11:05:00,23.56,23.61,23.55,23.58,229286.0,18.5119,18.5512,18.5041,18.5276,229286.0
2016-04-29 11:10:00,23.58,23.59,23.55,23.57,96070.0,18.5276,18.5355,18.5041,18.5198,96070.0
2016-04-29 11:15:00,23.57,23.58,23.52,23.53,91520.0,18.5198,18.5276,18.4805,18.4883,91520.0
2016-04-29 11:20:00,23.54,23.55,23.46,23.49,405068.0,18.4962,18.5041,18.4333,18.4569,405068.0
2016-04-29 11:25:00,23.48,23.51,23.46,23.47,382951.0,18.4491,18.4726,18.4333,18.4412,382951.0
2016-04-29 11:30:00,23.47,23.5,23.46,23.49,108441.0,18.4412,18.4648,18.4333,18.4569,108441.0
2016-04-29 11:35:00,23.48,23.49,23.45,23.48,114399.0,18.4491,18.4569,18.4255,18.4491,114399.0
2016-04-29 11:40:00,23.48,23.5,23.46,23.46,102600.0,18.4491,18.4648,18.4333,18.4333,102600.0
2016-04-29 11:45:00,23.46,23.48,23.42,23.46,96234.0,18.4333,18.4491,18.4019,18.4333,96234.0
2016-04-29 11:50:00,23.47,23.5,23.46,23.48,114178.0,18.4412,18.4648,18.4333,18.4491,114178.0
2016-04-29 11:55:00,23.48,23.52,23.47,23.5,73163.0,18.4491,18.4805,18.4412,18.4648,73163.0
2016-04-29 12:00:00,23.5,23.51,23.47,23.48,78591.0,18.4648,18.4726,18.4412,18.4491,78591.0
2016-04-29 12:05:00,23.49,23.51,23.46,23.5,62931.0,18.4569,18.4726,18.4333,18.4648,62931.0
2016-04-29 12:10:00,23.5,23.51,23.47,23.48,49736.0,18.4648,18.4726,18.4412,18.4491,49736.0
2016-04-29 12:15:00,23.47,23.54,23.47,23.53,82518.0,18.4412,18.4962,18.4412,18.4883,82518.0
2016-04-29 12:20:00,23.53,23.56,23.52,23.54,69356.0,18.4883,18.5119,18.4805,18.4962,69356.0
2016-04-29 12:25:00,23.54,23.55,23.51,23.51,32977.0,18.4962,18.5041,18.4726,18.4726,32977.0
2016-04-29 12:30:00,23.51,23.56,23.5,23.55,67714.0,18.4726,18.5119,18.4648,18.5041,67714.0
2016-04-29 12:35:00,23.54,23.55,23.52,23.53,72938.0,18.4962,18.5041,18.4805,18.4883,72938.0
2016-04-29 12:40:00,23.53,23.54,23.51,23.53,84464.0,18.4883,18.4962,18.4726,18.4883,84464.0
2016-04-29 12:45:00,23.53,23.54,23.51,23.52,147659.0,18.4883,18.4962,18.4726,18.4805,147659.0
2016-04-29 12:50:00,23.53,23.54,23.49,23.51,66419.0,18.4883,18.4962,18.4569,18.4726,66419.0
2016-04-29 12:55:00,23.5,23.52,23.46,23.52,88993.0,18.4648,18.4805,18.4333,18.4805,88993.0
2016-04-29 13:00:00,23.52,23.54,23.5,23.53,75859.0,18.4805,18.4962,18.4648,18.4883,75859.0
2016-04-29 13:05:00,23.52,23.54,23.51,23.53,55611.0,18.4805,18.4962,18.4726,18.4883,55611.0
2016-04-29 13:10:00,23.53,23.57,23.51,23.57,83454.0,18.4883,18.5198,18.4726,18.5198,83454.0
2016-04-29 13:15:00,23.57,23.57,23.53,23.57,60619.0,18.5198,18.5198,18.4883,18.5198,60619.0
2016-04-29 13:20:00,23.56,23.58,23.54,23.56,72224.0,18.5119,18.5276,18.4962,18.5119,72224.0
2016-04-29 13:25:00,23.57,23.59,23.55,23.55,211135.0,18.5198,18.5355,18.5041,18.5041,211135.0
2016-04-29 13:30:00,23.55,23.57,23.52,23.53,58652.0,18.5041,18.5198,18.4805,18.4883,58652.0
2016-04-29 13:35:00,23.54,23.56,23.52,23.53,58972.0,18.4962,18.5119,18.4805,18.4883,58972.0
2016-04-29 13:40:00,23.53,23.54,23.51,23.51,35487.0,18.4883,18.4962,18.4726,18.4726,35487.0
2016-04-29 13:45:00,23.51,23.54,23.5,23.52,55554.0,18.4726,18.4962,18.4648,18.4805,55554.0
2016-04-29 13:50:00,23.52,23.54,23.51,23.51,63933.0,18.4805,18.4962,18.4726,18.4726,63933.0
2016-04-29 13:55:00,23.51,23.53,23.48,23.52,45619.0,18.4726,18.4883,18.4491,18.4805,45619.0
2016-04-29 14:00:00,23.52,23.55,23.5,23.55,83363.0,18.4805,18.5041,18.4648,18.5041,83363.0
2016-04-29 14:05:00,23.54,23.54,23.47,23.48,111687.0,18.4962,18.4962,18.4412,18.4491,111687.0
2016-04-29 14:10:00,23.48,23.53,23.47,23.48,91288.0,18.4491,18.4883,18.4412,18.4491,91288.0
2016-04-29 14:15:00,23.49,23.53,23.47,23.53,68655.0,18.4569,18.4883,18.4412,18.4883,68655.0
2016-04-29 14:20:00,23.53,23.53,23.47,23.49,129158.0,18.4883,18.4883,18.4412,18.4569,129158.0
2016-04-29 14:25:00,23.49,23.51,23.48,23.5,120321.0,18.4569,18.4726,18.4491,18.4648,120321.0
2016-04-29 14:30:00,23.5,23.5,23.46,23.47,150998.0,18.4648,18.4648,18.4333,18.4412,150998.0
2016-04-29 14:35:00,23.47,23.47,23.45,23.46,52284.0,18.4412,18.4412,18.4255,18.4333,52284.0
2016-04-29 14:40:00,23.45,23.47,23.45,23.47,37861.0,18.4255,18.4412,18.4255,18.4412,37861.0
2016-04-29 14:45:00,23.46,23.51,23.46,23.5,134480.0,18.4333,18.4726,18.4333,18.4648,134480.0
2016-04-29 14:50:00,23.51,23.51,23.48,23.5,101366.0,18.4726,18.4726,18.4491,18.4648,101366.0
2016-04-29 14:55:00,23.51,23.51,23.47,23.5,101155.0,18.4726,18.4726,18.4412,18.4648,101155.0
2016-04-29 15:00:00,23.5,23.52,23.49,23.5,106259.0,18.4648,18.4805,18.4569,18.4648,106259.0
2016-04-29 15:05:00,23.51,23.51,23.47,23.5,207488.0,18.4726,18.4726,18.4412,18.4648,207488.0
2016-04-29 15:10:00,23.5,23.52,23.49,23.51,159450.0,18.4648,18.4805,18.4569,18.4726,159450.0
2016-04-29 15:15:00,23.51,23.51,23.49,23.5,286509.0,18.4726,18.4726,18.4569,18.4648,286509.0
2016-04-29 15:20:00,23.5,23.5,23.46,23.49,133395.0,18.4648,18.4648,18.4333,18.4569,133395.0
2016-04-29 15:25:00,23.49,23.51,23.48,23.48,103359.0,18.4569,18.4726,18.4491,18.4491,103359.0
2016-04-29 15:30:00,23.48,23.55,23.48,23.55,212980.0,18.4491,18.5041,18.4491,18.5041,212980.0
2016-04-29 15:35:00,23.55,23.56,23.52,23.53,210543.0,18.5041,18.5119,18.4805,18.4883,210543.0
2016-04-29 15:40:00,23.53,23.56,23.52,23.55,531926.0,18.4883,18.5119,18.4805,18.5041,531926.0
2016-04-29 15:45:00,23.56,23.59,23.53,23.54,560666.0,18.5119,18.5355,18.4883,18.4962,560666.0
2016-04-29 15:50:00,23.54,23.57,23.53,23.56,1031234.0,18.4962,18.5198,18.4883,18.5119,1031234.0
2016-04-29 15:55:00,23.56,23.59,23.54,23.59,961751.0,18.5119,18.5355,18.4962,18.5355,961751.0
2016-05-02 09:30:00,23.58,23.64,23.51,23.53,249984.0,18.5276,18.5748,18.4726,18.4883,249984.0
2016-05-02 09:35:00,23.53,23.57,23.48,23.57,133958.0,18.4883,18.5198,18.4491,18.5198,133958.0
2016-05-02 09:40:00,23.57,23.58,23.55,23.57,55972.0,18.5198,18.5276,18.5041,18.5198,55972.0
2016-05-02 09:45:00,23.56,23.58,23.55,23.58,78525.0,18.5119,18.5276,18.5041,18.5276,78525.0
2016-05-02 09:50:00,23.58,23.63,23.54,23.59,50170.0,18.5276,18.5669,18.4962,18.5355,50170.0
2016-05-02 09:55:00,23.59,23.59,23.53,23.53,81229.0,18.5355,18.5355,18.4883,18.4883,81229.0
2016-05-02 10:00:00,23.53,23.54,23.46,23.47,161329.0,18.4883,18.4962,18.4333,18.4412,161329.0
2016-05-02 10:05:00,23.48,23.57,23.48,23.56,109943.0,18.4491,18.5198,18.4491,18.5119,109943.0
2016-05-02 10:10:00,23.57,23.61,23.57,23.6,38476.0,18.5198,18.5512,18.5198,18.5433,38476.0
2016-05-02 10:15:00,23.6,23.65,23.6,23.63,25503.0,18.5433,18.5826,18.5433,18.5669,25503.0
2016-05-02 10:20:00,23.63,23.64,23.6,23.62,22799.0,18.5669,18.5748,18.5433,18.5591,22799.0
2016-05-02 10:25:00,23.63,23.67,23.63,23.64,32344.0,18.5669,18.5984,18.5669,18.5748,32344.0
2016-05-02 10:30:00,23.63,23.65,23.61,23.61,28789.0,18.5669,18.5826,18.5512,18.5512,28789.0
2016-05-02 10:35:00,23.61,23.62,23.59,23.62,30959.0,18.5512,18.5591,18.5355,18.5591,30959.0
2016-05-02 10:40:00,23.62,23.68,23.62,23.68,46051.0,18.5591,18.6062,18.5591,18.6062,46051.0
2016-05-02 10:45:00,23.68,23.73,23.67,23.73,55963.0,18.6062,18.6455,18.5984,18.6455,55963.0
2016-05-02 10:50:00,23.73,23.73,23.65,23.67,31722.0,18.6455,18.6455,18.5826,18.5984,31722.0
2016-05-02 10:55:00,23.67,23.69,23.66,23.67,17368.0,18.5984,18.6141,18.5905,18.5984,17368.0
2016-05-02 11:00:00,23.67,23.69,23.66,23.67,38095.0,18.5984,18.6141,18.5905,18.5984,38095.0
2016-05-02 11:05:00,23.67,23.71,23.66,23.7,61460.0,18.5984,18.6298,18.5905,18.6219,61460.0
2016-05-02 11:10:00,23.71,23.74,23.69,23.71,50224.0,18.6298,18.6534,18.6141,18.6298,50224.0
2016-05-02 11:15:00,23.7,23.71,23.67,23.7,105825.0,18.6219,18.6298,18.5984,18.6219,105825.0
2016-05-02 11:20:00,23.7,23.7,23.67,23.69,26949.0,18.6219,18.6219,18.5984,18.6141,26949.0
2016-05-02 11:25:00,23.7,23.73,23.67,23.73,34478.0,18.6219,18.6455,18.5984,18.6455,34478.0
2016-05-02 11:30:00,23.73,23.75,23.71,23.73,39044.0,18.6455,18.6612,18.6298,18.6455,39044.0
2016-05-02 11:35:00,23.73,23.75,23.71,23.71,47417.0,18.6455,18.6612,18.6298,18.6298,47417.0
2016-05-02 11:40:00,23.71,23.71,23.67,23.68,43576.0,18.6298,18.6298,18.5984,18.6062,43576.0
2016-05-02 11:45:00,23.68,23.68,23.63,23.64,91239.0,18.6062,18.6062,18.5669,18.5748,91239.0
2016-05-02 11:50:00,23.65,23.66,23.62,23.66,77202.0,18.5826,18.5905,18.5591,18.5905,77202.0
2016-05-02 11:55:00,23.66,23.68,23.61,23.62,53079.0,18.5905,18.6062,18.5512,18.5591,53079.0
2016-05-02 12:00:00,23.62,23.63,23.59,23.59,54239.0,18.5591,18.5669,18.5355,18.5355,54239.0
2016-05-02 12:05:00,23.6,23.63,23.59,23.62,47619.0,18.5433,18.5669,18.5355,18.5591,47619.0
2016-05-02 12:10:00,23.61,23.65,23.61,23.62,55140.0,18.5512,18.5826,18.5512,18.5591,55140.0
2016-05-02 12:15:00,23.61,23.63,23.59,23.62,56921.0,18.5512,18.5669,18.5355,18.5591,56921.0
2016-05-02 12:20:00,23.62,23.64,23.59,23.59,68364.0,18.5591,18.5748,18.5355,18.5355,68364.0
2016-05-02 12:25:00,23.6,23.62,23.57,23.59,57745.0,18.5433,18.5591,18.5198,18.5355,57745.0
2016-05-02 12:30:00,23.59,23.62,23.58,23.61,58593.0,18.5355,18.5591,18.5276,18.5512,58593.0
2016-05-02 12:35:00,23.6,23.68,23.6,23.66,147664.0,18.5433,18.6062,18.5433,18.5905,147664.0
2016-05-02 12:40:00,23.66,23.68,23.65,23.67,46838.0,18.5905,18.6062,18.5826,18.5984,46838.0
2016-05-02 12:45:00,23.67,23.71,23.67,23.71,24379.0,18.5984,18.6298,18.5984,18.6298,24379.0
2016-05-02 12:50:00,23.7,23.7,23.68,23.68,12267.0,18.6219,18.6219,18.6062,18.6062,12267.0
2016-05-02 12:55:00,23.69,23.7,23.68,23.7,20968.0,18.6141,18.6219,18.6062,18.6219,20968.0
2016-05-02 13:00:00,23.7,23.7,23.66,23.67,42836.0,18.6219,18.6219,18.5905,18.5984,42836.0
2016-05-02 13:05:00,23.67,23.68,23.65,23.68,32618.0,18.5984,18.6062,18.5826,18.6062,32618.0
2016-05-02 13:10:00,23.68,23.73,23.67,23.72,52457.0,18.6062,18.6455,18.5984,18.6376,52457.0
2016-05-02 13:15:00,23.71,23.74,23.71,23.72,32404.0,18.6298,18.6534,18.6298,18.6376,32404.0
2016-05-02 13:20:00,23.72,23.73,23.69,23.7,19454.0,18.6376,18.6455,18.6141,18.6219,19454.0
2016-05-02 13:25:00,23.69,23.71,23.68,23.7,16164.0,18.6141,18.6298,18.6062,18.6219,16164.0
2016-05-02 13:30:00,23.7,23.72,23.69,23.7,58500.0,18.6219,18.6376,18.6141,18.6219,58500.0
2016-05-02 13:35:00,23.7,23.71,23.7,23.7,14510.0,18.6219,18.6298,18.6219,18.6219,14510.0
2016-05-02 13:40:00,23.7,23.72,23.68,23.69,46071.0,18.6219,18.6376,18.6062,18.6141,46071.0
2016-05-02 13:45:00,23.69,23.71,23.67,23.7,58621.0,18.6141,18.6298,18.5984,18.6219,58621.0
2016-05-02 13:50:00,23.7,23.71,23.68,23.7,33039.0,18.6219,18.6298,18.6062,18.6219,33039.0
2016-05-02 13:55:00,23.7,23.7,23.67,23.68,16826.0,18.6219,18.6219,18.5984,18.6062,16826.0
2016-05-02 14:00:00,23.67,23.69,23.66,23.69,37707.0,18.5984,18.6141,18.5905,18.6141,37707.0
2016-05-02 14:05:00,23.69,23.7,23.68,23.7,171804.0,18.6141,18.6219,18.6062,18.6219,171804.0
2016-05-02 14:10:00,23.7,23.7,23.69,23.7,22168.0,18.6219,18.6219,18.6141,18.6219,22168.0
2016-05-02 14:15:00,23.7,23.7,23.68,23.69,35948.0,18.6219,18.6219,18.6062,18.6141,35948.0
2016-05-02 14:20:00,23.69,23.72,23.69,23.7,33466.0,18.6141,18.6376,18.6141,18.6219,33466.0
2016-05-02 14:25:00,23.7,23.71,23.68,23.7,53913.0,18.6219,18.6298,18.6062,18.6219,53913.0
2016-05-02 14:30:00,23.7,23.72,23.69,23.7,40174.0,18.6219,18.6376,18.6141,18.6219,40174.0
2016-05-02 14:35:00,23.71,23.73,23.7,23.71,26165.0,18.6298,18.6455,18.6219,18.6298,26165.0
2016-05-02 14:40:00,23.71,23.72,23.68,23.7,30676.0,18.6298,18.6376,18.6062,18.6219,30676.0
2016-05-02 14:45:00,23.71,23.72,23.7,23.72,23812.0,18.6298,18.6376,18.6219,18.6376,23812.0
2016-05-02 14:50:00,23.73,23.74,23.69,23.7,44659.0,18.6455,18.6534,18.6141,18.6219,44659.0
2016-05-02 14:55:00,23.7,23.71,23.69,23.7,27895.0,18.6219,18.6298,18.6141,18.6219,27895.0
2016-05-02 15:00:00,23.7,23.71,23.69,23.7,20188.0,18.6219,18.6298,18.6141,18.6219,20188.0
2016-05-02 15:05:00,23.7,23.71,23.69,23.7,157795.0,18.6219,18.6298,18.6141,18.6219,157795.0
2016-05-02 15:10:00,23.7,23.71,23.69,23.69,44677.0,18.6219,18.6298,18.6141,18.6141,44677.0
2016-05-02 15:15:00,23.7,23.72,23.68,23.69,99855.0,18.6219,18.6376,18.6062,18.6141,99855.0
2016-05-02 15:20:00,23.69,23.7,23.68,23.69,48491.0,18.6141,18.6219,18.6062,18.6141,48491.0
2016-05-02 15:25:00,23.69,23.72,23.68,23.7,338177.0,18.6141,18.6376,18.6062,18.6219,338177.0
2016-05-02 15:30:00,23.7,23.71,23.68,23.69,142944.0,18.6219,18.6298,18.6062,18.6141,142944.0
2016-05-02 15:35:00,23.69,23.73,23.69,23.73,47339.0,18.6141,18.6455,18.6141,18.6455,47339.0
2016-05-02 15:40:00,23.73,23.75,23.72,23.74,42479.0,18.6455,18.6612,18.6376,18.6534,42479.0
2016-05-02 15:45:00,23.74,23.75,23.72,23.72,153100.0,18.6534,18.6612,18.6376,18.6376,153100.0
2016-05-02 15:50:00,23.72,23.73,23.7,23.72,173970.0,18.6376,18.6455,18.6219,18.6376,173970.0
2016-05-02 15:55:00,23.73,23.73,23.68,23.69,745291.0,18.6455,18.6455,18.6062,18.6141,745291.0
2016-05-03 09:30:00,23.35,23.44,23.34,23.43,240033.0,18.3469,18.4176,18.3391,18.4098,240033.0
2016-05-03 09:35:00,23.43,23.44,23.33,23.39,291359.0,18.4098,18.4176,18.3312,18.3783,291359.0
2016-05-03 09:40:00,23.39,23.44,23.35,23.42,329901.0,18.3783,18.4176,18.3469,18.4019,329901.0
2016-05-03 09:45:00,23.42,23.45,23.37,23.37,192001.0,18.4019,18.4255,18.3626,18.3626,192001.0
2016-05-03 09:50:00,23.37,23.37,23.3,23.3,302994.0,18.3626,18.3626,18.3076,18.3076,302994.0
2016-05-03 09:55:00,23.3,23.3,23.23,23.29,347673.0,18.3076,18.3076,18.2526,18.2998,347673.0
2016-05-03 10:00:00,23.29,23.29,23.21,23.21,262938.0,18.2998,18.2998,18.2369,18.2369,262938.0
2016-05-03 10:05:00,23.21,23.26,23.2,23.21,130013.0,18.2369,18.2762,18.2291,18.2369,130013.0
2016-05-03 10:10:00,23.21,23.22,23.19,23.19,76687.0,18.2369,18.2448,18.2212,18.2212,76687.0
2016-05-03 10:15:00,23.19,23.24,23.15,23.23,201140.0,18.2212,18.2605,18.1898,18.2526,201140.0
2016-05-03 10:20:00,23.23,23.26,23.21,23.25,90442.0,18.2526,18.2762,18.2369,18.2683,90442.0
2016-05-03 10:25:00,23.25,23.27,23.23,23.24,110301.0,18.2683,18.2841,18.2526,18.2605,110301.0
2016-05-03 10:30:00,23.24,23.25,23.22,23.23,76150.0,18.2605,18.2683,18.2448,18.2526,76150.0
2016-05-03 10:35:00,23.24,23.24,23.21,23.23,53780.0,18.2605,18.2605,18.2369,18.2526,53780.0
2016-05-03 10:40:00,23.22,23.26,23.2,23.22,187577.0,18.2448,18.2762,18.2291,18.2448,187577.0
2016-05-03 10:45:00,23.23,23.26,23.22,23.22,60615.0,18.2526,18.2762,18.2448,18.2448,60615.0
2016-05-03 10:50:00,23.22,23.26,23.21,23.22,140702.0,18.2448,18.2762,18.2369,18.2448,140702.0
2016-05-03 10:55:00,23.22,23.23,23.19,23.21,88461.0,18.2448,18.2526,18.2212,18.2369,88461.0
2016-05-03 11:00:00,23.2,23.23,23.18,23.2,145781.0,18.2291,18.2526,18.2133,18.2291,145781.0
2016-05-03 11:05:00,23.2,23.23,23.19,23.21,52501.0,18.2291,18.2526,18.2212,18.2369,52501.0
2016-05-03 11:10:00,23.21,23.22,23.19,23.21,295617.0,18.2369,18.2448,18.2212,18.2369,295617.0
2016-05-03 11:15:00,23.2,23.21,23.17,23.18,71266.0,18.2291,18.2369,18.2055,18.2133,71266.0
2016-05-03 11:20:00,23.19,23.23,23.17,23.23,95496.0,18.2212,18.2526,18.2055,18.2526,95496.0
2016-05-03 11:25:00,23.23,23.24,23.21,23.21,61172.0,18.2526,18.2605,18.2369,18.2369,61172.0
2016-05-03 11:30:00,23.21,23.22,23.2,23.22,43615.0,18.2369,18.2448,18.2291,18.2448,43615.0
2016-05-03 11:35:00,23.22,23.26,23.22,23.26,87019.0,18.2448,18.2762,18.2448,18.2762,87019.0
2016-05-03 11:40:00,23.26,23.27,23.23,23.24,79636.0,18.2762,18.2841,18.2526,18.2605,79636.0
2016-05-03 11:45:00,23.25,23.27,23.23,23.25,60084.0,18.2683,18.2841,18.2526,18.2683,60084.0
2016-05-03 11:50:00,23.24,23.28,23.24,23.26,33251.0,18.2605,18.2919,18.2605,18.2762,33251.0
2016-05-03 11:55:00,23.27,23.27,23.25,23.26,41504.0,18.2841,18.2841,18.2683,18.2762,41504.0
2016-05-03 12:00:00,23.26,23.28,23.26,23.26,47558.0,18.2762,18.2919,18.2762,18.2762,47558.0
2016-05-03 12:05:00,23.27,23.27,23.23,23.26,52950.0,18.2841,18.2841,18.2526,18.2762,52950.0
2016-05-03 12:10:00,23.25,23.28,23.25,23.27,38421.0,18.2683,18.2919,18.2683,18.2841,38421.0
2016-05-03 12:15:00,23.26,23.29,23.26,23.28,55838.0,18.2762,18.2998,18.2762,18.2919,55838.0
2016-05-03 12:20:00,23.27,23.29,23.24,23.27,43014.0,18.2841,18.2998,18.2605,18.2841,43014.0
2016-05-03 12:25:00,23.28,23.3,23.27,23.3,47897.0,18.2919,18.3076,18.2841,18.3076,47897.0
2016-05-03 12:30:00,23.3,23.3,23.27,23.29,45889.0,18.3076,18.3076,18.2841,18.2998,45889.0
2016-05-03 12:35:00,23.29,23.31,23.28,23.31,53370.0,18.2998,18.3155,18.2919,18.3155,53370.0
2016-05-03 12:40:00,23.31,23.34,23.3,23.3,84159.0,18.3155,18.3391,18.3076,18.3076,84159.0
2016-05-03 12:45:00,23.3,23.34,23.28,23.34,57273.0,18.3076,18.3391,18.2919,18.3391,57273.0
2016-05-03 12:50:00,23.34,23.37,23.33,23.34,52554.0,18.3391,18.3626,18.3312,18.3391,52554.0
2016-05-03 12:55:00,23.33,23.36,23.33,23.36,67080.0,18.3312,18.3548,18.3312,18.3548,67080.0
2016-05-03 13:00:00,23.36,23.36,23.33,23.33,41487.0,18.3548,18.3548,18.3312,18.3312,41487.0
2016-05-03 13:05:00,23.34,23.37,23.33,23.37,43420.0,18.3391,18.3626,18.3312,18.3626,43420.0
2016-05-03 13:10:00,23.37,23.37,23.34,23.35,26490.0,18.3626,18.3626,18.3391,18.3469,26490.0
2016-05-03 13:15:00,23.35,23.4,23.34,23.4,50957.0,18.3469,18.3862,18.3391,18.3862,50957.0
2016-05-03 13:20:00,23.4,23.4,23.37,23.39,51607.0,18.3862,18.3862,18.3626,18.3783,51607.0
2016-05-03 13:25:00,23.38,23.39,23.35,23.36,45034.0,18.3705,18.3783,18.3469,18.3548,45034.0
2016-05-03 13:30:00,23.36,23.38,23.35,23.37,64404.0,18.3548,18.3705,18.3469,18.3626,64404.0
2016-05-03 13:35:00,23.37,23.41,23.37,23.41,39301.0,18.3626,18.3941,18.3626,18.3941,39301.0
2016-05-03 13:40:00,23.4,23.44,23.39,23.39,42200.0,18.3862,18.4176,18.3783,18.3783,42200.0
2016-05-03 13:45:00,23.39,23.43,23.39,23.43,34453.0,18.3783,18.4098,18.3783,18.4098,34453.0
2016-05-03 13:50:00,23.44,23.44,23.4,23.4,23417.0,18.4176,18.4176,18.3862,18.3862,23417.0
2016-05-03 13:55:00,23.4,23.41,23.39,23.4,34500.0,18.3862,18.3941,18.3783,18.3862,34500.0
2016-05-03 14:00:00,23.4,23.41,23.37,23.37,37857.0,18.3862,18.3941,18.3626,18.3626,37857.0
2016-05-03 14:05:00,23.38,23.38,23.35,23.36,42940.0,18.3705,18.3705,18.3469,18.3548,42940.0
2016-05-03 14:10:00,23.37,23.37,23.34,23.35,514192.0,18.3626,18.3626,18.3391,18.3469,514192.0
2016-05-03 14:15:00,23.35,23.36,23.34,23.36,175608.0,18.3469,18.3548,18.3391,18.3548,175608.0
2016-05-03 14:20:00,23.36,23.36,23.32,23.32,195553.0,18.3548,18.3548,18.3233,18.3233,195553.0
2016-05-03 14:25:00,23.33,23.35,23.31,23.33,128231.0,18.3312,18.3469,18.3155,18.3312,128231.0
2016-05-03 14:30:00,23.33,23.36,23.33,23.34,60623.0,18.3312,18.3548,18.3312,18.3391,60623.0
2016-05-03 14:35:00,23.35,23.38,23.34,23.37,33098.0,18.3469,18.3705,18.3391,18.3626,33098.0
2016-05-03 14:40:00,23.37,23.37,23.33,23.35,91914.0,18.3626,18.3626,18.3312,18.3469,91914.0
2016-05-03 14:45:00,23.35,23.35,23.3,23.31,53474.0,18.3469,18.3469,18.3076,18.3155,53474.0
2016-05-03 14:50:00,23.32,23.32,23.29,23.31,143244.0,18.3233,18.3233,18.2998,18.3155,143244.0
2016-05-03 14:55:00,23.32,23.33,23.29,23.32,56498.0,18.3233,18.3312,18.2998,18.3233,56498.0
2016-05-03 15:00:00,23.32,23.34,23.3,23.32,68929.0,18.3233,18.3391,18.3076,18.3233,68929.0
2016-05-03 15:05:00,23.32,23.34,23.32,23.34,28836.0,18.3233,18.3391,18.3233,18.3391,28836.0
2016-05-03 15:10:00,23.33,23.34,23.28,23.29,84419.0,18.3312,18.3391,18.2919,18.2998,84419.0
2016-05-03 15:15:00,23.29,23.31,23.28,23.3,79165.0,18.2998,18.3155,18.2919,18.3076,79165.0
2016-05-03 15:20:00,23.3,23.31,23.28,23.3,88658.0,18.3076,18.3155,18.2919,18.3076,88658.0
2016-05-03 15:25:00,23.3,23.31,23.27,23.3,109316.0,18.3076,18.3155,18.2841,18.3076,109316.0
2016-05-03 15:30:00,23.3,23.31,23.27,23.28,113687.0,18.3076,18.3155,18.2841,18.2919,113687.0
2016-05-03 15:35:00,23.28,23.3,23.27,23.3,120957.0,18.2919,18.3076,18.2841,18.3076,120957.0
2016-05-03 15:40:00,23.3,23.31,23.28,23.28,142710.0,18.3076,18.3155,18.2919,18.2919,142710.0
2016-05-03 15:45:00,23.29,23.32,23.29,23.31,214896.0,18.2998,18.3233,18.2998,18.3155,214896.0
2016-05-03 15:50:00,23.31,23.32,23.31,23.32,202228.0,18.3155,18.3233,18.3155,18.3233,202228.0
2016-05-03 15:55:00,23.32,23.33,23.3,23.33,562102.0,18.3233,18.3312,18.3076,18.3312,562102.0
2016-05-04 09:30:00,23.31,23.4,23.23,23.4,301300.0,18.3155,18.3862,18.2526,18.3862,301300.0
2016-05-04 09:35:00,23.4,23.41,23.31,23.34,150949.0,18.3862,18.3941,18.3155,18.3391,150949.0
2016-05-04 09:40:00,23.33,23.37,23.31,23.32,106335.0,18.3312,18.3626,18.3155,18.3233,106335.0
2016-05-04 09:45:00,23.33,23.37,23.32,23.37,248631.0,18.3312,18.3626,18.3233,18.3626,248631.0
2016-05-04 09:50:00,23.37,23.45,23.36,23.45,234149.0,18.3626,18.4255,18.3548,18.4255,234149.0
2016-05-04 09:55:00,23.45,23.47,23.43,23.46,102719.0,18.4255,18.4412,18.4098,18.4333,102719.0
2016-05-04 10:00:00,23.46,23.49,23.43,23.45,100470.0,18.4333,18.4569,18.4098,18.4255,100470.0
2016-05-04 10:05:00,23.44,23.47,23.43,23.44,239850.0,18.4176,18.4412,18.4098,18.4176,239850.0
2016-05-04 10:10:00,23.45,23.53,23.44,23.5,114532.0,18.4255,18.4883,18.4176,18.4648,114532.0
2016-05-04 10:15:00,23.51,23.53,23.5,23.51,219596.0,18.4726,18.4883,18.4648,18.4726,219596.0
2016-05-04 10:20:00,23.51,23.51,23.49,23.5,94513.0,18.4726,18.4726,18.4569,18.4648,94513.0
2016-05-04 10:25:00,23.5,23.52,23.49,23.51,58216.0,18.4648,18.4805,18.4569,18.4726,58216.0
2016-05-04 10:30:00,23.5,23.55,23.49,23.52,90500.0,18.4648,18.5041,18.4569,18.4805,90500.0
2016-05-04 10:35:00,23.52,23.52,23.45,23.47,66618.0,18.4805,18.4805,18.4255,18.4412,66618.0
2016-05-04 10:40:00,23.46,23.48,23.44,23.45,108254.0,18.4333,18.4491,18.4176,18.4255,108254.0
2016-05-04 10:45:00,23.46,23.47,23.43,23.44,88569.0,18.4333,18.4412,18.4098,18.4176,88569.0
2016-05-04 10:50:00,23.44,23.47,23.43,23.47,58849.0,18.4176,18.4412,18.4098,18.4412,58849.0
2016-05-04 10:55:00,23.47,23.5,23.46,23.46,58526.0,18.4412,18.4648,18.4333,18.4333,58526.0
2016-05-04 11:00:00,23.46,23.47,23.45,23.47,18789.0,18.4333,18.4412,18.4255,18.4412,18789.0
2016-05-04 11:05:00,23.47,23.48,23.46,23.46,32110.0,18.4412,18.4491,18.4333,18.4333,32110.0
2016-05-04 11:10:00,23.46,23.47,23.46,23.46,17807.0,18.4333,18.4412,18.4333,18.4333,17807.0
2016-05-04 11:15:00,23.46,23.47,23.42,23.44,64765.0,18.4333,18.4412,18.4019,18.4176,64765.0
2016-05-04 11:20:00,23.44,23.45,23.42,23.43,33620.0,18.4176,18.4255,18.4019,18.4098,33620.0
2016-05-04 11:25:00,23.43,23.44,23.42,23.42,25887.0,18.4098,18.4176,18.4019,18.4019,25887.0
2016-05-04 11:30:00,23.42,23.44,23.41,23.43,102566.0,18.4019,18.4176,18.3941,18.4098,102566.0
2016-05-04 11:35:00,23.43,23.45,23.42,23.44,58826.0,18.4098,18.4255,18.4019,18.4176,58826.0
2016-05-04 11:40:00,23.44,23.45,23.43,23.43,22530.0,18.4176,18.4255,18.4098,18.4098,22530.0
2016-05-04 11:45:00,23.44,23.48,23.43,23.47,43180.0,18.4176,18.4491,18.4098,18.4412,43180.0
2016-05-04 11:50:00,23.47,23.47,23.42,23.44,37936.0,18.4412,18.4412,18.4019,18.4176,37936.0
2016-05-04 11:55:00,23.44,23.44,23.41,23.42,28706.0,18.4176,18.4176,18.3941,18.4019,28706.0
2016-05-04 12:00:00,23.42,23.47,23.42,23.46,35342.0,18.4019,18.4412,18.4019,18.4333,35342.0
2016-05-04 12:05:00,23.46,23.48,23.45,23.46,34981.0,18.4333,18.4491,18.4255,18.4333,34981.0
2016-05-04 12:10:00,23.46,23.49,23.45,23.48,30234.0,18.4333,18.4569,18.4255,18.4491,30234.0
2016-05-04 12:15:00,23.49,23.49,23.47,23.47,14188.0,18.4569,18.4569,18.4412,18.4412,14188.0
2016-05-04 12:20:00,23.47,23.48,23.45,23.46,17682.0,18.4412,18.4491,18.4255,18.4333,17682.0
2016-05-04 12:25:00,23.46,23.48,23.45,23.45,16102.0,18.4333,18.4491,18.4255,18.4255,16102.0
2016-05-04 12:30:00,23.45,23.5,23.45,23.48,19270.0,18.4255,18.4648,18.4255,18.4491,19270.0
2016-05-04 12:35:00,23.48,23.49,23.45,23.46,28037.0,18.4491,18.4569,18.4255,18.4333,28037.0
2016-05-04 12:40:00,23.46,23.47,23.44,23.46,23542.0,18.4333,18.4412,18.4176,18.4333,23542.0
2016-05-04 12:45:00,23.46,23.47,23.45,23.46,21560.0,18.4333,18.4412,18.4255,18.4333,21560.0
2016-05-04 12:50:00,23.46,23.47,23.45,23.46,14777.0,18.4333,18.4412,18.4255,18.4333,14777.0
2016-05-04 12:55:00,23.46,23.46,23.44,23.45,37555.0,18.4333,18.4333,18.4176,18.4255,37555.0
2016-05-04 13:00:00,23.45,23.48,23.44,23.45,59729.0,18.4255,18.4491,18.4176,18.4255,59729.0
2016-05-04 13:05:00,23.45,23.47,23.44,23.46,38765.0,18.4255,18.4412,18.4176,18.4333,38765.0
2016-05-04 13:10:00,23.45,23.46,23.42,23.43,40748.0,18.4255,18.4333,18.4019,18.4098,40748.0
2016-05-04 13:15:00,23.43,23.45,23.42,23.45,37912.0,18.4098,18.4255,18.4019,18.4255,37912.0
2016-05-04 13:20:00,23.45,23.45,23.43,23.44,28228.0,18.4255,18.4255,18.4098,18.4176,28228.0
2016-05-04 13:25:00,23.44,23.45,23.42,23.45,39995.0,18.4176,18.4255,18.4019,18.4255,39995.0
2016-05-04 13:30:00,23.45,23.47,23.43,23.46,62576.0,18.4255,18.4412,18.4098,18.4333,62576.0
2016-05-04 13:35:00,23.46,23.47,23.44,23.45,46675.0,18.4333,18.4412,18.4176,18.4255,46675.0
2016-05-04 13:40:00,23.44,23.47,23.43,23.46,32429.0,18.4176,18.4412,18.4098,18.4333,32429.0
2016-05-04 13:45:00,23.46,23.47,23.44,23.45,77632.0,18.4333,18.4412,18.4176,18.4255,77632.0
2016-05-04 13:50:00,23.45,23.47,23.44,23.45,51682.0,18.4255,18.4412,18.4176,18.4255,51682.0
2016-05-04 13:55:00,23.45,23.46,23.36,23.37,105487.0,18.4255,18.4333,18.3548,18.3626,105487.0
2016-05-04 14:00:00,23.37,23.39,23.34,23.39,102887.0,18.3626,18.3783,18.3391,18.3783,102887.0
2016-05-04 14:05:00,23.38,23.39,23.35,23.35,32417.0,18.3705,18.3783,18.3469,18.3469,32417.0
2016-05-04 14:10:00,23.35,23.36,23.34,23.35,26009.0,18.3469,18.3548,18.3391,18.3469,26009.0
2016-05-04 14:15:00,23.34,23.36,23.33,23.34,37655.0,18.3391,18.3548,18.3312,18.3391,37655.0
2016-05-04 14:20:00,23.33,23.36,23.32,23.35,61639.0,18.3312,18.3548,18.3233,18.3469,61639.0
2016-05-04 14:25:00,23.35,23.42,23.35,23.42,118618.0,18.3469,18.4019,18.3469,18.4019,118618.0
2016-05-04 14:30:00,23.42,23.42,23.39,23.39,72137.0,18.4019,18.4019,18.3783,18.3783,72137.0
2016-05-04 14:35:00,23.39,23.42,23.39,23.39,84031.0,18.3783,18.4019,18.3783,18.3783,84031.0
2016-05-04 14:40:00,23.4,23.41,23.35,23.36,90113.0,18.3862,18.3941,18.3469,18.3548,90113.0
2016-05-04 14:45:00,23.36,23.38,23.35,23.37,39293.0,18.3548,18.3705,18.3469,18.3626,39293.0
2016-05-04 14:50:00,23.37,23.39,23.36,23.38,74388.0,18.3626,18.3783,18.3548,18.3705,74388.0
2016-05-04 14:55:00,23.37,23.38,23.37,23.37,43685.0,18.3626,18.3705,18.3626,18.3626,43685.0
2016-05-04 15:00:00,23.38,23.38,23.32,23.32,171805.0,18.3705,18.3705,18.3233,18.3233,171805.0
2016-05-04 15:05:00,23.33,23.33,23.31,23.32,84468.0,18.3312,18.3312,18.3155,18.3233,84468.0
2016-05-04 15:10:00,23.33,23.33,23.31,23.33,153117.0,18.3312,18.3312,18.3155,18.3312,153117.0
2016-05-04 15:15:00,23.33,23.34,23.29,23.29,219078.0,18.3312,18.3391,18.2998,18.2998,219078.0
2016-05-04 15:20:00,23.3,23.32,23.29,23.3,116284.0,18.3076,18.3233,18.2998,18.3076,116284.0
2016-05-04 15:25:00,23.3,23.31,23.28,23.3,107048.0,18.3076,18.3155,18.2919,18.3076,107048.0
2016-05-04 15:30:00,23.31,23.31,23.29,23.31,188269.0,18.3155,18.3155,18.2998,18.3155,188269.0
2016-05-04 15:35:00,23.3,23.32,23.3,23.31,135511.0,18.3076,18.3233,18.3076,18.3155,135511.0
2016-05-04 15:40:00,23.3,23.38,23.3,23.38,208100.0,18.3076,18.3705,18.3076,18.3705,208100.0
2016-05-04 15:45:00,23.38,23.43,23.38,23.42,182299.0,18.3705,18.4098,18.3705,18.4019,182299.0
2016-05-04 15:50:00,23.42,23.43,23.4,23.41,254633.0,18.4019,18.4098,18.3862,18.3941,254633.0
2016-05-04 15:55:00,23.4,23.42,23.39,23.4,673075.0,18.3862,18.4019,18.3783,18.3862,673075.0
2016-05-05 09:30:00,23.45,23.55,23.44,23.51,84224.0,18.4255,18.5041,18.4176,18.4726,84224.0
2016-05-05 09:35:00,23.51,23.51,23.43,23.48,90379.0,18.4726,18.4726,18.4098,18.4491,90379.0
2016-05-05 09:40:00,23.47,23.49,23.4,23.42,100465.0,18.4412,18.4569,18.3862,18.4019,100465.0
2016-05-05 09:45:00,23.42,23.44,23.4,23.44,32813.0,18.4019,18.4176,18.3862,18.4176,32813.0
2016-05-05 09:50:00,23.45,23.49,23.45,23.47,132040.0,18.4255,18.4569,18.4255,18.4412,132040.0
2016-05-05 09:55:00,23.48,23.48,23.41,23.43,88318.0,18.4491,18.4491,18.3941,18.4098,88318.0
2016-05-05 10:00:00,23.42,23.51,23.41,23.49,160434.0,18.4019,18.4726,18.3941,18.4569,160434.0
2016-05-05 10:05:00,23.5,23.51,23.47,23.51,50279.0,18.4648,18.4726,18.4412,18.4726,50279.0
2016-05-05 10:10:00,23.51,23.55,23.49,23.53,137775.0,18.4726,18.5041,18.4569,18.4883,137775.0
2016-05-05 10:15:00,23.54,23.54,23.48,23.5,45136.0,18.4962,18.4962,18.4491,18.4648,45136.0
2016-05-05 10:20:00,23.5,23.55,23.48,23.55,62849.0,18.4648,18.5041,18.4491,18.5041,62849.0
2016-05-05 10:25:00,23.55,23.58,23.54,23.58,110299.0,18.5041,18.5276,18.4962,18.5276,110299.0
2016-05-05 10:30:00,23.58,23.59,23.54,23.59,85544.0,18.5276,18.5355,18.4962,18.5355,85544.0
2016-05-05 10:35:00,23.59,23.6,23.55,23.59,108511.0,18.5355,18.5433,18.5041,18.5355,108511.0
2016-05-05 10:40:00,23.6,23.6,23.56,23.6,91633.0,18.5433,18.5433,18.5119,18.5433,91633.0
2016-05-05 10:45:00,23.6,23.6,23.57,23.59,61692.0,18.5433,18.5433,18.5198,18.5355,61692.0
2016-05-05 10:50:00,23.59,23.59,23.56,23.58,40744.0,18.5355,18.5355,18.5119,18.5276,40744.0
2016-05-05 10:55:00,23.58,23.61,23.57,23.61,51639.0,18.5276,18.5512,18.5198,18.5512,51639.0
2016-05-05 11:00:00,23.61,23.61,23.55,23.58,80983.0,18.5512,18.5512,18.5041,18.5276,80983.0
2016-05-05 11:05:00,23.58,23.61,23.58,23.6,83480.0,18.5276,18.5512,18.5276,18.5433,83480.0
2016-05-05 11:10:00,23.61,23.62,23.59,23.61,55104.0,18.5512,18.5591,18.5355,18.5512,55104.0
2016-05-05 11:15:00,23.6,23.65,23.6,23.64,63303.0,18.5433,18.5826,18.5433,18.5748,63303.0
2016-05-05 11:20:00,23.64,23.66,23.6,23.61,107182.0,18.5748,18.5905,18.5433,18.5512,107182.0
2016-05-05 11:25:00,23.62,23.63,23.6,23.63,44258.0,18.5591,18.5669,18.5433,18.5669,44258.0
2016-05-05 11:30:00,23.63,23.63,23.62,23.62,18311.0,18.5669,18.5669,18.5591,18.5591,18311.0
2016-05-05 11:35:00,23.63,23.67,23.62,23.66,59807.0,18.5669,18.5984,18.5591,18.5905,59807.0
2016-05-05 11:40:00,23.67,23.69,23.66,23.68,69432.0,18.5984,18.6141,18.5905,18.6062,69432.0
2016-05-05 11:45:00,23.67,23.68,23.63,23.64,62092.0,18.5984,18.6062,18.5669,18.5748,62092.0
2016-05-05 11:50:00,23.64,23.64,23.61,23.63,50282.0,18.5748,18.5748,18.5512,18.5669,50282.0
2016-05-05 11:55:00,23.63,23.64,23.61,23.64,48009.0,18.5669,18.5748,18.5512,18.5748,48009.0
2016-05-05 12:00:00,23.64,23.67,23.63,23.67,78039.0,18.5748,18.5984,18.5669,18.5984,78039.0
2016-05-05 12:05:00,23.67,23.67,23.61,23.63,62130.0,18.5984,18.5984,18.5512,18.5669,62130.0
2016-05-05 12:10:00,23.63,23.64,23.62,23.63,22952.0,18.5669,18.5748,18.5591,18.5669,22952.0
2016-05-05 12:15:00,23.63,23.65,23.61,23.63,88625.0,18.5669,18.5826,18.5512,18.5669,88625.0
2016-05-05 12:20:00,23.63,23.65,23.61,23.63,88618.0,18.5669,18.5826,18.5512,18.5669,88618.0
2016-05-05 12:25:00,23.64,23.64,23.62,23.64,33742.0,18.5748,18.5748,18.5591,18.5748,33742.0
2016-05-05 12:30:00,23.63,23.65,23.62,23.64,65273.0,18.5669,18.5826,18.5591,18.5748,65273.0
2016-05-05 12:35:00,23.64,23.64,23.62,23.63,29532.0,18.5748,18.5748,18.5591,18.5669,29532.0
2016-05-05 12:40:00,23.63,23.65,23.61,23.65,169126.0,18.5669,18.5826,18.5512,18.5826,169126.0
2016-05-05 12:45:00,23.64,23.65,23.62,23.63,60530.0,18.5748,18.5826,18.5591,18.5669,60530.0
2016-05-05 12:50:00,23.64,23.65,23.63,23.64,80039.0,18.5748,18.5826,18.5669,18.5748,80039.0
2016-05-05 12:55:00,23.64,23.65,23.63,23.65,96339.0,18.5748,18.5826,18.5669,18.5826,96339.0
2016-05-05 13:00:00,23.64,23.65,23.63,23.64,59773.0,18.5748,18.5826,18.5669,18.5748,59773.0
2016-05-05 13:05:00,23.64,23.65,23.63,23.64,18190.0,18.5748,18.5826,18.5669,18.5748,18190.0
2016-05-05 13:10:00,23.63,23.65,23.61,23.63,209831.0,18.5669,18.5826,18.5512,18.5669,209831.0
2016-05-05 13:15:00,23.62,23.64,23.61,23.63,40420.0,18.5591,18.5748,18.5512,18.5669,40420.0
2016-05-05 13:20:00,23.64,23.64,23.59,23.63,144719.0,18.5748,18.5748,18.5355,18.5669,144719.0
2016-05-05 13:25:00,23.63,23.64,23.61,23.62,107601.0,18.5669,18.5748,18.5512,18.5591,107601.0
2016-05-05 13:30:00,23.63,23.63,23.57,23.58,124014.0,18.5669,18.5669,18.5198,18.5276,124014.0
2016-05-05 13:35:00,23.57,23.59,23.56,23.58,77371.0,18.5198,18.5355,18.5119,18.5276,77371.0
2016-05-05 13:40:00,23.57,23.59,23.57,23.58,29991.0,18.5198,18.5355,18.5198,18.5276,29991.0
2016-05-05 13:45:00,23.58,23.58,23.56,23.56,76184.0,18.5276,18.5276,18.5119,18.5119,76184.0
2016-05-05 13:50:00,23.57,23.61,23.56,23.6,63882.0,18.5198,18.5512,18.5119,18.5433,63882.0
2016-05-05 13:55:00,23.59,23.6,23.58,23.59,37099.0,18.5355,18.5433,18.5276,18.5355,37099.0
2016-05-05 14:00:00,23.6,23.63,23.58,23.63,64220.0,18.5433,18.5669,18.5276,18.5669,64220.0
2016-05-05 14:05:00,23.63,23.64,23.61,23.62,70136.0,18.5669,18.5748,18.5512,18.5591,70136.0
2016-05-05 14:10:00,23.63,23.63,23.61,23.62,27048.0,18.5669,18.5669,18.5512,18.5591,27048.0
2016-05-05 14:15:00,23.61,23.64,23.61,23.61,80971.0,18.5512,18.5748,18.5512,18.5512,80971.0
2016-05-05 14:20:00,23.62,23.65,23.61,23.64,60430.0,18.5591,18.5826,18.5512,18.5748,60430.0
2016-05-05 14:25:00,23.63,23.64,23.61,23.62,59791.0,18.5669,18.5748,18.5512,18.5591,59791.0
2016-05-05 14:30:00,23.61,23.64,23.61,23.62,70388.0,18.5512,18.5748,18.5512,18.5591,70388.0
2016-05-05 14:35:00,23.62,23.63,23.6,23.61,71394.0,18.5591,18.5669,18.5433,18.5512,71394.0
2016-05-05 14:40:00,23.61,23.62,23.59,23.61,64779.0,18.5512,18.5591,18.5355,18.5512,64779.0
2016-05-05 14:45:00,23.61,23.62,23.58,23.59,49129.0,18.5512,18.5591,18.5276,18.5355,49129.0
2016-05-05 14:50:00,23.59,23.6,23.56,23.56,40150.0,18.5355,18.5433,18.5119,18.5119,40150.0
2016-05-05 14:55:00,23.56,23.57,23.52,23.52,74109.0,18.5119,18.5198,18.4805,18.4805,74109.0
2016-05-05 15:00:00,23.52,23.53,23.48,23.49,127728.0,18.4805,18.4883,18.4491,18.4569,127728.0
2016-05-05 15:05:00,23.48,23.49,23.46,23.48,62023.0,18.4491,18.4569,18.4333,18.4491,62023.0
2016-05-05 15:10:00,23.48,23.52,23.47,23.5,118410.0,18.4491,18.4805,18.4412,18.4648,118410.0
2016-05-05 15:15:00,23.5,23.5,23.47,23.5,73048.0,18.4648,18.4648,18.4412,18.4648,73048.0
2016-05-05 15:20:00,23.5,23.52,23.49,23.52,57830.0,18.4648,18.4805,18.4569,18.4805,57830.0
2016-05-05 15:25:00,23.52,23.53,23.49,23.51,54715.0,18.4805,18.4883,18.4569,18.4726,54715.0
2016-05-05 15:30:00,23.5,23.51,23.5,23.51,46719.0,18.4648,18.4726,18.4648,18.4726,46719.0
2016-05-05 15:35:00,23.51,23.51,23.5,23.51,72155.0,18.4726,18.4726,18.4648,18.4726,72155.0
2016-05-05 15:40:00,23.5,23.53,23.5,23.53,162597.0,18.4648,18.4883,18.4648,18.4883,162597.0
2016-05-05 15:45:00,23.52,23.53,23.49,23.49,103771.0,18.4805,18.4883,18.4569,18.4569,103771.0
2016-05-05 15:50:00,23.49,23.51,23.48,23.51,199654.0,18.4569,18.4726,18.4491,18.4726,199654.0
2016-05-05 15:55:00,23.51,23.51,23.49,23.5,430325.0,18.4726,18.4726,18.4569,18.4648,430325.0
2016-05-06 09:30:00,23.5,23.56,23.4,23.53,102976.0,18.4648,18.5119,18.3862,18.4883,102976.0
2016-05-06 09:35:00,23.52,23.55,23.45,23.55,79084.0,18.4805,18.5041,18.4255,18.5041,79084.0
2016-05-06 09:40:00,23.55,23.61,23.54,23.57,92150.0,18.5041,18.5512,18.4962,18.5198,92150.0
2016-05-06 09:45:00,23.57,23.57,23.52,23.53,76837.0,18.5198,18.5198,18.4805,18.4883,76837.0
2016-05-06 09:50:00,23.53,23.57,23.52,23.55,126649.0,18.4883,18.5198,18.4805,18.5041,126649.0
2016-05-06 09:55:00,23.55,23.58,23.52,23.53,130493.0,18.5041,18.5276,18.4805,18.4883,130493.0
2016-05-06 10:00:00,23.53,23.53,23.49,23.52,56775.0,18.4883,18.4883,18.4569,18.4805,56775.0
2016-05-06 10:05:00,23.53,23.59,23.51,23.56,71815.0,18.4883,18.5355,18.4726,18.5119,71815.0
2016-05-06 10:10:00,23.55,23.56,23.53,23.53,43110.0,18.5041,18.5119,18.4883,18.4883,43110.0
2016-05-06 10:15:00,23.54,23.57,23.5,23.52,156752.0,18.4962,18.5198,18.4648,18.4805,156752.0
2016-05-06 10:20:00,23.52,23.52,23.45,23.46,102362.0,18.4805,18.4805,18.4255,18.4333,102362.0
2016-05-06 10:25:00,23.46,23.48,23.44,23.45,71885.0,18.4333,18.4491,18.4176,18.4255,71885.0
2016-05-06 10:30:00,23.45,23.49,23.45,23.49,70498.0,18.4255,18.4569,18.4255,18.4569,70498.0
2016-05-06 10:35:00,23.49,23.49,23.45,23.45,44875.0,18.4569,18.4569,18.4255,18.4255,44875.0
2016-05-06 10:40:00,23.45,23.48,23.43,23.46,71033.0,18.4255,18.4491,18.4098,18.4333,71033.0
2016-05-06 10:45:00,23.46,23.46,23.42,23.43,34189.0,18.4333,18.4333,18.4019,18.4098,34189.0
2016-05-06 10:50:00,23.43,23.43,23.38,23.43,41456.0,18.4098,18.4098,18.3705,18.4098,41456.0
2016-05-06 10:55:00,23.43,23.43,23.39,23.39,63955.0,18.4098,18.4098,18.3783,18.3783,63955.0
2016-05-06 11:00:00,23.39,23.42,23.39,23.41,50455.0,18.3783,18.4019,18.3783,18.3941,50455.0
2016-05-06 11:05:00,23.41,23.41,23.37,23.37,57651.0,18.3941,18.3941,18.3626,18.3626,57651.0
2016-05-06 11:10:00,23.36,23.4,23.36,23.39,101759.0,18.3548,18.3862,18.3548,18.3783,101759.0
2016-05-06 11:15:00,23.38,23.42,23.38,23.41,46138.0,18.3705,18.4019,18.3705,18.3941,46138.0
2016-05-06 11:20:00,23.41,23.44,23.39,23.41,291872.0,18.3941,18.4176,18.3783,18.3941,291872.0
2016-05-06 11:25:00,23.41,23.43,23.4,23.41,21128.0,18.3941,18.4098,18.3862,18.3941,21128.0
2016-05-06 11:30:00,23.41,23.42,23.39,23.39,54579.0,18.3941,18.4019,18.3783,18.3783,54579.0
2016-05-06 11:35:00,23.39,23.41,23.39,23.41,19606.0,18.3783,18.3941,18.3783,18.3941,19606.0
2016-05-06 11:40:00,23.41,23.41,23.39,23.39,66526.0,18.3941,18.3941,18.3783,18.3783,66526.0
2016-05-06 11:45:00,23.39,23.4,23.35,23.35,44654.0,18.3783,18.3862,18.3469,18.3469,44654.0
2016-05-06 11:50:00,23.36,23.37,23.35,23.36,40765.0,18.3548,18.3626,18.3469,18.3548,40765.0
2016-05-06 11:55:00,23.35,23.38,23.35,23.37,72560.0,18.3469,18.3705,18.3469,18.3626,72560.0
2016-05-06 12:00:00,23.37,23.39,23.36,23.36,19304.0,18.3626,18.3783,18.3548,18.3548,19304.0
2016-05-06 12:05:00,23.36,23.4,23.36,23.4,31617.0,18.3548,18.3862,18.3548,18.3862,31617.0
2016-05-06 12:10:00,23.39,23.41,23.38,23.39,90309.0,18.3783,18.3941,18.3705,18.3783,90309.0
2016-05-06 12:15:00,23.39,23.4,23.36,23.36,13125.0,18.3783,18.3862,18.3548,18.3548,13125.0
2016-05-06 12:20:00,23.36,23.39,23.34,23.38,64744.0,18.3548,18.3783,18.3391,18.3705,64744.0
2016-05-06 12:25:00,23.38,23.38,23.36,23.36,10901.0,18.3705,18.3705,18.3548,18.3548,10901.0
2016-05-06 12:30:00,23.36,23.37,23.34,23.34,45799.0,18.3548,18.3626,18.3391,18.3391,45799.0
2016-05-06 12:35:00,23.35,23.38,23.34,23.37,46459.0,18.3469,18.3705,18.3391,18.3626,46459.0
2016-05-06 12:40:00,23.37,23.38,23.36,23.37,17409.0,18.3626,18.3705,18.3548,18.3626,17409.0
2016-05-06 12:45:00,23.37,23.39,23.35,23.39,118415.0,18.3626,18.3783,18.3469,18.3783,118415.0
2016-05-06 12:50:00,23.39,23.39,23.36,23.38,19891.0,18.3783,18.3783,18.3548,18.3705,19891.0
2016-05-06 12:55:00,23.38,23.41,23.38,23.38,34468.0,18.3705,18.3941,18.3705,18.3705,34468.0
2016-05-06 13:00:00,23.38,23.39,23.36,23.36,9639.0,18.3705,18.3783,18.3548,18.3548,9639.0
2016-05-06 13:05:00,23.36,23.4,23.36,23.4,48315.0,18.3548,18.3862,18.3548,18.3862,48315.0
2016-05-06 13:10:00,23.4,23.41,23.38,23.4,44091.0,18.3862,18.3941,18.3705,18.3862,44091.0
2016-05-06 13:15:00,23.4,23.4,23.39,23.39,5224.0,18.3862,18.3862,18.3783,18.3783,5224.0
2016-05-06 13:20:00,23.39,23.4,23.39,23.39,10561.0,18.3783,18.3862,18.3783,18.3783,10561.0
2016-05-06 13:25:00,23.39,23.4,23.38,23.39,10060.0,18.3783,18.3862,18.3705,18.3783,10060.0
2016-05-06 13:30:00,23.38,23.39,23.38,23.38,9518.0,18.3705,18.3783,18.3705,18.3705,9518.0
2016-05-06 13:35:00,23.38,23.4,23.37,23.39,52553.0,18.3705,18.3862,18.3626,18.3783,52553.0
2016-05-06 13:40:00,23.39,23.42,23.39,23.41,35963.0,18.3783,18.4019,18.3783,18.3941,35963.0
2016-05-06 13:45:00,23.4,23.45,23.4,23.45,39159.0,18.3862,18.4255,18.3862,18.4255,39159.0
2016-05-06 13:50:00,23.45,23.47,23.44,23.47,40373.0,18.4255,18.4412,18.4176,18.4412,40373.0
2016-05-06 13:55:00,23.46,23.51,23.45,23.51,68876.0,18.4333,18.4726,18.4255,18.4726,68876.0
2016-05-06 14:00:00,23.51,23.51,23.47,23.49,38489.0,18.4726,18.4726,18.4412,18.4569,38489.0
2016-05-06 14:05:00,23.48,23.52,23.48,23.52,24070.0,18.4491,18.4805,18.4491,18.4805,24070.0
2016-05-06 14:10:00,23.52,23.52,23.47,23.48,30605.0,18.4805,18.4805,18.4412,18.4491,30605.0
2016-05-06 14:15:00,23.49,23.5,23.49,23.5,10489.0,18.4569,18.4648,18.4569,18.4648,10489.0
2016-05-06 14:20:00,23.49,23.5,23.45,23.45,30029.0,18.4569,18.4648,18.4255,18.4255,30029.0
2016-05-06 14:25:00,23.45,23.47,23.43,23.45,44186.0,18.4255,18.4412,18.4098,18.4255,44186.0
2016-05-06 14:30:00,23.45,23.46,23.44,23.45,18444.0,18.4255,18.4333,18.4176,18.4255,18444.0
2016-05-06 14:35:00,23.45,23.47,23.45,23.45,25224.0,18.4255,18.4412,18.4255,18.4255,25224.0
2016-05-06 14:40:00,23.45,23.49,23.45,23.47,54896.0,18.4255,18.4569,18.4255,18.4412,54896.0
2016-05-06 14:45:00,23.48,23.48,23.44,23.44,17124.0,18.4491,18.4491,18.4176,18.4176,17124.0
2016-05-06 14:50:00,23.45,23.47,23.44,23.47,31537.0,18.4255,18.4412,18.4176,18.4412,31537.0
2016-05-06 14:55:00,23.46,23.47,23.44,23.45,27626.0,18.4333,18.4412,18.4176,18.4255,27626.0
2016-05-06 15:00:00,23.44,23.47,23.43,23.46,29106.0,18.4176,18.4412,18.4098,18.4333,29106.0
2016-05-06 15:05:00,23.46,23.47,23.43,23.44,40751.0,18.4333,18.4412,18.4098,18.4176,40751.0
2016-05-06 15:10:00,23.44,23.47,23.43,23.44,27370.0,18.4176,18.4412,18.4098,18.4176,27370.0
2016-05-06 15:15:00,23.44,23.46,23.43,23.45,21314.0,18.4176,18.4333,18.4098,18.4255,21314.0
2016-05-06 15:20:00,23.45,23.48,23.44,23.47,45978.0,18.4255,18.4491,18.4176,18.4412,45978.0
2016-05-06 15:25:00,23.47,23.48,23.45,23.45,24509.0,18.4412,18.4491,18.4255,18.4255,24509.0
2016-05-06 15:30:00,23.45,23.46,23.42,23.43,31709.0,18.4255,18.4333,18.4019,18.4098,31709.0
2016-05-06 15:35:00,23.43,23.46,23.43,23.44,54413.0,18.4098,18.4333,18.4098,18.4176,54413.0
2016-05-06 15:40:00,23.44,23.44,23.38,23.39,144182.0,18.4176,18.4176,18.3705,18.3783,144182.0
2016-05-06 15:45:00,23.39,23.41,23.38,23.39,81378.0,18.3783,18.3941,18.3705,18.3783,81378.0
2016-05-06 15:50:00,23.39,23.43,23.39,23.43,115568.0,18.3783,18.4098,18.3783,18.4098,115568.0
2016-05-06 15:55:00,23.42,23.42,23.38,23.41,542365.0,18.4019,18.4019,18.3705,18.3941,542365.0
2016-05-09 09:30:00,23.4,23.49,23.37,23.44,107853.0,18.3862,18.4569,18.3626,18.4176,107853.0
2016-05-09 09:35:00,23.44,23.49,23.41,23.42,40178.0,18.4176,18.4569,18.3941,18.4019,40178.0
2016-05-09 09:40:00,23.41,23.44,23.37,23.4,45876.0,18.3941,18.4176,18.3626,18.3862,45876.0
2016-05-09 09:45:00,23.41,23.45,23.4,23.41,29782.0,18.3941,18.4255,18.3862,18.3941,29782.0
2016-05-09 09:50:00,23.41,23.42,23.35,23.37,73738.0,18.3941,18.4019,18.3469,18.3626,73738.0
2016-05-09 09:55:00,23.37,23.39,23.32,23.35,53177.0,18.3626,18.3783,18.3233,18.3469,53177.0
2016-05-09 10:00:00,23.36,23.38,23.34,23.36,35970.0,18.3548,18.3705,18.3391,18.3548,35970.0
2016-05-09 10:05:00,23.36,23.39,23.35,23.39,32114.0,18.3548,18.3783,18.3469,18.3783,32114.0
2016-05-09 10:10:00,23.38,23.43,23.37,23.37,55521.0,18.3705,18.4098,18.3626,18.3626,55521.0
2016-05-09 10:15:00,23.38,23.4,23.35,23.35,31441.0,18.3705,18.3862,18.3469,18.3469,31441.0
2016-05-09 10:20:00,23.35,23.38,23.32,23.32,27343.0,18.3469,18.3705,18.3233,18.3233,27343.0
2016-05-09 10:25:00,23.32,23.35,23.31,23.34,52755.0,18.3233,18.3469,18.3155,18.3391,52755.0
2016-05-09 10:30:00,23.34,23.34,23.3,23.33,85602.0,18.3391,18.3391,18.3076,18.3312,85602.0
2016-05-09 10:35:00,23.33,23.36,23.32,23.35,55127.0,18.3312,18.3548,18.3233,18.3469,55127.0
2016-05-09 10:40:00,23.35,23.37,23.33,23.35,56315.0,18.3469,18.3626,18.3312,18.3469,56315.0
2016-05-09 10:45:00,23.36,23.37,23.33,23.36,53367.0,18.3548,18.3626,18.3312,18.3548,53367.0
2016-05-09 10:50:00,23.36,23.36,23.29,23.3,43007.0,18.3548,18.3548,18.2998,18.3076,43007.0
2016-05-09 10:55:00,23.3,23.32,23.27,23.31,91546.0,18.3076,18.3233,18.2841,18.3155,91546.0
2016-05-09 11:00:00,23.3,23.33,23.3,23.3,71108.0,18.3076,18.3312,18.3076,18.3076,71108.0
2016-05-09 11:05:00,23.3,23.3,23.26,23.26,52171.0,18.3076,18.3076,18.2762,18.2762,52171.0
2016-05-09 11:10:00,23.26,23.27,23.2,23.21,64784.0,18.2762,18.2841,18.2291,18.2369,64784.0
2016-05-09 11:15:00,23.2,23.26,23.2,23.26,48186.0,18.2291,18.2762,18.2291,18.2762,48186.0
2016-05-09 11:20:00,23.26,23.29,23.25,23.29,42566.0,18.2762,18.2998,18.2683,18.2998,42566.0
2016-05-09 11:25:00,23.29,23.29,23.23,23.25,46967.0,18.2998,18.2998,18.2526,18.2683,46967.0
2016-05-09 11:30:00,23.25,23.25,23.22,23.24,279370.0,18.2683,18.2683,18.2448,18.2605,279370.0
2016-05-09 11:35:00,23.24,23.29,23.23,23.27,92474.0,18.2605,18.2998,18.2526,18.2841,92474.0
2016-05-09 11:40:00,23.27,23.27,23.25,23.27,53241.0,18.2841,18.2841,18.2683,18.2841,53241.0
2016-05-09 11:45:00,23.28,23.31,23.27,23.3,28338.0,18.2919,18.3155,18.2841,18.3076,28338.0
2016-05-09 11:50:00,23.3,23.32,23.29,23.32,13896.0,18.3076,18.3233,18.2998,18.3233,13896.0
2016-05-09 11:55:00,23.32,23.35,23.3,23.34,31084.0,18.3233,18.3469,18.3076,18.3391,31084.0
2016-05-09 12:00:00,23.33,23.35,23.32,23.32,29272.0,18.3312,18.3469,18.3233,18.3233,29272.0
2016-05-09 12:05:00,23.33,23.35,23.28,23.3,18510.0,18.3312,18.3469,18.2919,18.3076,18510.0
2016-05-09 12:10:00,23.29,23.31,23.28,23.3,27544.0,18.2998,18.3155,18.2919,18.3076,27544.0
2016-05-09 12:15:00,23.3,23.31,23.26,23.29,124484.0,18.3076,18.3155,18.2762,18.2998,124484.0
2016-05-09 12:20:00,23.29,23.32,23.28,23.31,18576.0,18.2998,18.3233,18.2919,18.3155,18576.0
2016-05-09 12:25:00,23.31,23.32,23.28,23.29,16695.0,18.3155,18.3233,18.2919,18.2998,16695.0
2016-05-09 12:30:00,23.3,23.3,23.28,23.29,13308.0,18.3076,18.3076,18.2919,18.2998,13308.0
2016-05-09 12:35:00,23.29,23.32,23.28,23.29,33801.0,18.2998,18.3233,18.2919,18.2998,33801.0
2016-05-09 12:40:00,23.3,23.3,23.26,23.27,39810.0,18.3076,18.3076,18.2762,18.2841,39810.0
2016-05-09 12:45:00,23.27,23.28,23.26,23.26,25907.0,18.2841,18.2919,18.2762,18.2762,25907.0
2016-05-09 12:50:00,23.26,23.26,23.25,23.25,18349.0,18.2762,18.2762,18.2683,18.2683,18349.0
2016-05-09 12:55:00,23.25,23.28,23.23,23.27,48236.0,18.2683,18.2919,18.2526,18.2841,48236.0
2016-05-09 13:00:00,23.27,23.29,23.27,23.27,11622.0,18.2841,18.2998,18.2841,18.2841,11622.0
2016-05-09 13:05:00,23.27,23.28,23.24,23.28,100333.0,18.2841,18.2919,18.2605,18.2919,100333.0
2016-05-09 13:10:00,23.28,23.32,23.27,23.3,19507.0,18.2919,18.3233,18.2841,18.3076,19507.0
2016-05-09 13:15:00,23.3,23.31,23.29,23.29,20984.0,18.3076,18.3155,18.2998,18.2998,20984.0
2016-05-09 13:20:00,23.3,23.3,23.28,23.3,13909.0,18.3076,18.3076,18.2919,18.3076,13909.0
2016-05-09 13:25:00,23.3,23.3,23.27,23.29,29767.0,18.3076,18.3076,18.2841,18.2998,29767.0
2016-05-09 13:30:00,23.3,23.31,23.29,23.31,24541.0,18.3076,18.3155,18.2998,18.3155,24541.0
2016-05-09 13:35:00,23.3,23.32,23.28,23.28,15505.0,18.3076,18.3233,18.2919,18.2919,15505.0
2016-05-09 13:40:00,23.29,23.31,23.29,23.29,23699.0,18.2998,18.3155,18.2998,18.2998,23699.0
2016-05-09 13:45:00,23.29,23.31,23.27,23.28,21009.0,18.2998,18.3155,18.2841,18.2919,21009.0
2016-05-09 13:50:00,23.28,23.29,23.28,23.28,5838.0,18.2919,18.2998,18.2919,18.2919,5838.0
2016-05-09 13:55:00,23.28,23.29,23.28,23.29,10047.0,18.2919,18.2998,18.2919,18.2998,10047.0
2016-05-09 14:00:00,23.28,23.31,23.28,23.31,43053.0,18.2919,18.3155,18.2919,18.3155,43053.0
2016-05-09 14:05:00,23.31,23.32,23.29,23.29,25605.0,18.3155,18.3233,18.2998,18.2998,25605.0
2016-05-09 14:10:00,23.29,23.31,23.29,23.3,19774.0,18.2998,18.3155,18.2998,18.3076,19774.0
2016-05-09 14:15:00,23.3,23.31,23.29,23.31,42769.0,18.3076,18.3155,18.2998,18.3155,42769.0
2016-05-09 14:20:00,23.3,23.34,23.29,23.32,33619.0,18.3076,18.3391,18.2998,18.3233,33619.0
2016-05-09 14:25:00,23.33,23.36,23.33,23.35,98371.0,18.3312,18.3548,18.3312,18.3469,98371.0
2016-05-09 14:30:00,23.35,23.36,23.34,23.35,35385.0,18.3469,18.3548,18.3391,18.3469,35385.0
2016-05-09 14:35:00,23.36,23.38,23.35,23.37,26160.0,18.3548,18.3705,18.3469,18.3626,26160.0
2016-05-09 14:40:00,23.37,23.38,23.35,23.35,32865.0,18.3626,18.3705,18.3469,18.3469,32865.0
2016-05-09 14:45:00,23.36,23.36,23.34,23.34,31249.0,18.3548,18.3548,18.3391,18.3391,31249.0
2016-05-09 14:50:00,23.34,23.38,23.34,23.36,42562.0,18.3391,18.3705,18.3391,18.3548,42562.0
2016-05-09 14:55:00,23.36,23.4,23.36,23.38,118016.0,18.3548,18.3862,18.3548,18.3705,118016.0
2016-05-09 15:00:00,23.37,23.38,23.35,23.36,86932.0,18.3626,18.3705,18.3469,18.3548,86932.0
2016-05-09 15:05:00,23.36,23.37,23.36,23.37,14386.0,18.3548,18.3626,18.3548,18.3626,14386.0
2016-05-09 15:10:00,23.37,23.37,23.33,23.33,46990.0,18.3626,18.3626,18.3312,18.3312,46990.0
2016-05-09 15:15:00,23.34,23.37,23.33,23.36,78747.0,18.3391,18.3626,18.3312,18.3548,78747.0
2016-05-09 15:20:00,23.36,23.37,23.34,23.36,48646.0,18.3548,18.3626,18.3391,18.3548,48646.0
2016-05-09 15:25:00,23.35,23.36,23.34,23.34,44750.0,18.3469,18.3548,18.3391,18.3391,44750.0
2016-05-09 15:30:00,23.34,23.35,23.32,23.32,67440.0,18.3391,18.3469,18.3233,18.3233,67440.0
2016-05-09 15:35:00,23.32,23.33,23.32,23.33,27639.0,18.3233,18.3312,18.3233,18.3312,27639.0
2016-05-09 15:40:00,23.32,23.33,23.32,23.33,78019.0,18.3233,18.3312,18.3233,18.3312,78019.0
2016-05-09 15:45:00,23.33,23.36,23.31,23.35,244011.0,18.3312,18.3548,18.3155,18.3469,244011.0
2016-05-09 15:50:00,23.35,23.37,23.33,23.36,408910.0,18.3469,18.3626,18.3312,18.3548,408910.0
2016-05-09 15:55:00,23.35,23.37,23.34,23.36,554260.0,18.3469,18.3626,18.3391,18.3548,554260.0
2016-05-10 09:30:00,23.3,23.4,23.24,23.29,306126.0,18.3076,18.3862,18.2605,18.2998,306126.0
2016-05-10 09:35:00,23.3,23.31,23.23,23.27,101492.0,18.3076,18.3155,18.2526,18.2841,101492.0
2016-05-10 09:40:00,23.27,23.37,23.26,23.36,50892.0,18.2841,18.3626,18.2762,18.3548,50892.0
2016-05-10 09:45:00,23.36,23.36,23.3,23.32,200236.0,18.3548,18.3548,18.3076,18.3233,200236.0
2016-05-10 09:50:00,23.32,23.36,23.31,23.35,167130.0,18.3233,18.3548,18.3155,18.3469,167130.0
2016-05-10 09:55:00,23.35,23.36,23.31,23.32,147449.0,18.3469,18.3548,18.3155,18.3233,147449.0
2016-05-10 10:00:00,23.33,23.34,23.32,23.34,49391.0,18.3312,18.3391,18.3233,18.3391,49391.0
2016-05-10 10:05:00,23.34,23.34,23.28,23.29,109295.0,18.3391,18.3391,18.2919,18.2998,109295.0
2016-05-10 10:10:00,23.3,23.31,23.28,23.29,61474.0,18.3076,18.3155,18.2919,18.2998,61474.0
2016-05-10 10:15:00,23.29,23.3,23.28,23.29,23554.0,18.2998,18.3076,18.2919,18.2998,23554.0
2016-05-10 10:20:00,23.29,23.3,23.27,23.29,44753.0,18.2998,18.3076,18.2841,18.2998,44753.0
2016-05-10 10:25:00,23.29,23.31,23.28,23.31,12888.0,18.2998,18.3155,18.2919,18.3155,12888.0
2016-05-10 10:30:00,23.31,23.35,23.3,23.33,29005.0,18.3155,18.3469,18.3076,18.3312,29005.0
2016-05-10 10:35:00,23.33,23.35,23.32,23.32,32497.0,18.3312,18.3469,18.3233,18.3233,32497.0
2016-05-10 10:40:00,23.33,23.33,23.31,23.32,13448.0,18.3312,18.3312,18.3155,18.3233,13448.0
2016-05-10 10:45:00,23.31,23.33,23.31,23.32,126240.0,18.3155,18.3312,18.3155,18.3233,126240.0
2016-05-10 10:50:00,23.33,23.35,23.3,23.34,279498.0,18.3312,18.3469,18.3076,18.3391,279498.0
2016-05-10 10:55:00,23.34,23.35,23.31,23.32,29620.0,18.3391,18.3469,18.3155,18.3233,29620.0
2016-05-10 11:00:00,23.33,23.34,23.31,23.33,37209.0,18.3312,18.3391,18.3155,18.3312,37209.0
2016-05-10 11:05:00,23.33,23.33,23.32,23.33,125213.0,18.3312,18.3312,18.3233,18.3312,125213.0
2016-05-10 11:10:00,23.33,23.33,23.32,23.32,11956.0,18.3312,18.3312,18.3233,18.3233,11956.0
2016-05-10 11:15:00,23.33,23.33,23.3,23.3,61000.0,18.3312,18.3312,18.3076,18.3076,61000.0
2016-05-10 11:20:00,23.3,23.31,23.3,23.3,15739.0,18.3076,18.3155,18.3076,18.3076,15739.0
2016-05-10 11:25:00,23.3,23.31,23.29,23.29,118993.0,18.3076,18.3155,18.2998,18.2998,118993.0
2016-05-10 11:30:00,23.3,23.31,23.29,23.3,89443.0,18.3076,18.3155,18.2998,18.3076,89443.0
2016-05-10 11:35:00,23.3,23.33,23.3,23.33,119760.0,18.3076,18.3312,18.3076,18.3312,119760.0
2016-05-10 11:40:00,23.32,23.34,23.31,23.33,35270.0,18.3233,18.3391,18.3155,18.3312,35270.0
2016-05-10 11:45:00,23.33,23.35,23.32,23.35,53021.0,18.3312,18.3469,18.3233,18.3469,53021.0
2016-05-10 11:50:00,23.35,23.36,23.34,23.35,64072.0,18.3469,18.3548,18.3391,18.3469,64072.0
2016-05-10 11:55:00,23.35,23.35,23.34,23.35,32209.0,18.3469,18.3469,18.3391,18.3469,32209.0
2016-05-10 12:00:00,23.34,23.36,23.34,23.35,81280.0,18.3391,18.3548,18.3391,18.3469,81280.0
2016-05-10 12:05:00,23.35,23.36,23.34,23.35,26882.0,18.3469,18.3548,18.3391,18.3469,26882.0
2016-05-10 12:10:00,23.36,23.36,23.35,23.36,9767.0,18.3548,18.3548,18.3469,18.3548,9767.0
2016-05-10 12:15:00,23.36,23.36,23.34,23.35,39922.0,18.3548,18.3548,18.3391,18.3469,39922.0
2016-05-10 12:20:00,23.34,23.35,23.34,23.34,15443.0,18.3391,18.3469,18.3391,18.3391,15443.0
2016-05-10 12:25:00,23.34,23.35,23.34,23.35,11715.0,18.3391,18.3469,18.3391,18.3469,11715.0
2016-05-10 12:30:00,23.35,23.35,23.34,23.34,17875.0,18.3469,18.3469,18.3391,18.3391,17875.0
2016-05-10 12:35:00,23.35,23.36,23.32,23.32,42327.0,18.3469,18.3548,18.3233,18.3233,42327.0
2016-05-10 12:40:00,23.33,23.34,23.32,23.34,22425.0,18.3312,18.3391,18.3233,18.3391,22425.0
2016-05-10 12:45:00,23.33,23.35,23.31,23.31,71226.0,18.3312,18.3469,18.3155,18.3155,71226.0
2016-05-10 12:50:00,23.32,23.33,23.3,23.32,36501.0,18.3233,18.3312,18.3076,18.3233,36501.0
2016-05-10 12:55:00,23.32,23.32,23.31,23.31,17346.0,18.3233,18.3233,18.3155,18.3155,17346.0
2016-05-10 13:00:00,23.32,23.34,23.31,23.31,51012.0,18.3233,18.3391,18.3155,18.3155,51012.0
2016-05-10 13:05:00,23.31,23.32,23.31,23.31,24392.0,18.3155,18.3233,18.3155,18.3155,24392.0
2016-05-10 13:10:00,23.31,23.32,23.3,23.31,120398.0,18.3155,18.3233,18.3076,18.3155,120398.0
2016-05-10 13:15:00,23.31,23.32,23.3,23.32,54431.0,18.3155,18.3233,18.3076,18.3233,54431.0
2016-05-10 13:20:00,23.32,23.33,23.3,23.31,42779.0,18.3233,18.3312,18.3076,18.3155,42779.0
2016-05-10 13:25:00,23.3,23.33,23.3,23.32,31241.0,18.3076,18.3312,18.3076,18.3233,31241.0
2016-05-10 13:30:00,23.33,23.36,23.33,23.33,34898.0,18.3312,18.3548,18.3312,18.3312,34898.0
2016-05-10 13:35:00,23.34,23.36,23.33,23.33,30072.0,18.3391,18.3548,18.3312,18.3312,30072.0
2016-05-10 13:40:00,23.34,23.35,23.32,23.33,23022.0,18.3391,18.3469,18.3233,18.3312,23022.0
2016-05-10 13:45:00,23.33,23.33,23.31,23.32,17661.0,18.3312,18.3312,18.3155,18.3233,17661.0
2016-05-10 13:50:00,23.33,23.36,23.31,23.34,51998.0,18.3312,18.3548,18.3155,18.3391,51998.0
2016-05-10 13:55:00,23.34,23.37,23.33,23.36,55273.0,18.3391,18.3626,18.3312,18.3548,55273.0
2016-05-10 14:00:00,23.36,23.37,23.34,23.36,68545.0,18.3548,18.3626,18.3391,18.3548,68545.0
2016-05-10 14:05:00,23.37,23.37,23.34,23.37,39922.0,18.3626,18.3626,18.3391,18.3626,39922.0
2016-05-10 14:10:00,23.37,23.37,23.35,23.36,15003.0,18.3626,18.3626,18.3469,18.3548,15003.0
2016-05-10 14:15:00,23.36,23.36,23.35,23.36,6839.0,18.3548,18.3548,18.3469,18.3548,6839.0
2016-05-10 14:20:00,23.36,23.36,23.35,23.36,9053.0,18.3548,18.3548,18.3469,18.3548,9053.0
2016-05-10 14:25:00,23.36,23.38,23.35,23.36,40520.0,18.3548,18.3705,18.3469,18.3548,40520.0
2016-05-10 14:30:00,23.37,23.38,23.35,23.37,35180.0,18.3626,18.3705,18.3469,18.3626,35180.0
2016-05-10 14:35:00,23.37,23.37,23.34,23.35,46208.0,18.3626,18.3626,18.3391,18.3469,46208.0
2016-05-10 14:40:00,23.36,23.38,23.35,23.37,27401.0,18.3548,18.3705,18.3469,18.3626,27401.0
2016-05-10 14:45:00,23.38,23.38,23.35,23.37,27434.0,18.3705,18.3705,18.3469,18.3626,27434.0
2016-05-10 14:50:00,23.36,23.37,23.36,23.36,25763.0,18.3548,18.3626,18.3548,18.3548,25763.0
2016-05-10 14:55:00,23.36,23.38,23.36,23.36,20099.0,18.3548,18.3705,18.3548,18.3548,20099.0
2016-05-10 15:00:00,23.36,23.36,23.35,23.36,12718.0,18.3548,18.3548,18.3469,18.3548,12718.0
2016-05-10 15:05:00,23.36,23.36,23.35,23.35,8414.0,18.3548,18.3548,18.3469,18.3469,8414.0
2016-05-10 15:10:00,23.36,23.37,23.35,23.35,68253.0,18.3548,18.3626,18.3469,18.3469,68253.0
2016-05-10 15:15:00,23.36,23.37,23.35,23.36,71937.0,18.3548,18.3626,18.3469,18.3548,71937.0
2016-05-10 15:20:00,23.36,23.37,23.35,23.36,27835.0,18.3548,18.3626,18.3469,18.3548,27835.0
2016-05-10 15:25:00,23.37,23.38,23.36,23.37,35687.0,18.3626,18.3705,18.3548,18.3626,35687.0
2016-05-10 15:30:00,23.37,23.37,23.35,23.37,61658.0,18.3626,18.3626,18.3469,18.3626,61658.0
2016-05-10 15:35:00,23.37,23.37,23.36,23.36,40001.0,18.3626,18.3626,18.3548,18.3548,40001.0
2016-05-10 15:40:00,23.36,23.41,23.36,23.41,67573.0,18.3548,18.3941,18.3548,18.3941,67573.0
2016-05-10 15:45:00,23.41,23.41,23.4,23.4,82538.0,18.3941,18.3941,18.3862,18.3862,82538.0
2016-05-10 15:50:00,23.41,23.44,23.4,23.42,201064.0,18.3941,18.4176,18.3862,18.4019,201064.0
2016-05-10 15:55:00,23.42,23.42,23.38,23.4,459683.0,18.4019,18.4019,18.3705,18.3862,459683.0
2016-05-11 09:30:00,23.36,23.45,23.3,23.33,122580.0,18.3548,18.4255,18.3076,18.3312,122580.0
2016-05-11 09:35:00,23.33,23.37,23.31,23.32,56344.0,18.3312,18.3626,18.3155,18.3233,56344.0
2016-05-11 09:40:00,23.31,23.36,23.31,23.33,101625.0,18.3155,18.3548,18.3155,18.3312,101625.0
2016-05-11 09:45:00,23.33,23.37,23.32,23.36,87495.0,18.3312,18.3626,18.3233,18.3548,87495.0
2016-05-11 09:50:00,23.35,23.36,23.29,23.3,118539.0,18.3469,18.3548,18.2998,18.3076,118539.0
2016-05-11 09:55:00,23.29,23.34,23.27,23.34,153930.0,18.2998,18.3391,18.2841,18.3391,153930.0
2016-05-11 10:00:00,23.34,23.34,23.28,23.3,76541.0,18.3391,18.3391,18.2919,18.3076,76541.0
2016-05-11 10:05:00,23.29,23.3,23.28,23.29,45971.0,18.2998,18.3076,18.2919,18.2998,45971.0
2016-05-11 10:10:00,23.28,23.29,23.25,23.29,80414.0,18.2919,18.2998,18.2683,18.2998,80414.0
2016-05-11 10:15:00,23.29,23.29,23.24,23.25,52531.0,18.2998,18.2998,18.2605,18.2683,52531.0
2016-05-11 10:20:00,23.24,23.3,23.24,23.3,81249.0,18.2605,18.3076,18.2605,18.3076,81249.0
2016-05-11 10:25:00,23.3,23.3,23.29,23.3,19503.0,18.3076,18.3076,18.2998,18.3076,19503.0
2016-05-11 10:30:00,23.3,23.36,23.29,23.35,158033.0,18.3076,18.3548,18.2998,18.3469,158033.0
2016-05-11 10:35:00,23.34,23.38,23.25,23.32,68545.0,18.3391,18.3705,18.2683,18.3233,68545.0
2016-05-11 10:40:00,23.32,23.33,23.28,23.32,90843.0,18.3233,18.3312,18.2919,18.3233,90843.0
2016-05-11 10:45:00,23.32,23.34,23.31,23.33,29007.0,18.3233,18.3391,18.3155,18.3312,29007.0
2016-05-11 10:50:00,23.32,23.34,23.31,23.33,46484.0,18.3233,18.3391,18.3155,18.3312,46484.0
2016-05-11 10:55:00,23.33,23.35,23.31,23.34,67575.0,18.3312,18.3469,18.3155,18.3391,67575.0
2016-05-11 11:00:00,23.34,23.34,23.32,23.32,46167.0,18.3391,18.3391,18.3233,18.3233,46167.0
2016-05-11 11:05:00,23.32,23.36,23.31,23.36,41217.0,18.3233,18.3548,18.3155,18.3548,41217.0
2016-05-11 11:10:00,23.36,23.38,23.34,23.38,58816.0,18.3548,18.3705,18.3391,18.3705,58816.0
2016-05-11 11:15:00,23.37,23.38,23.36,23.37,32911.0,18.3626,18.3705,18.3548,18.3626,32911.0
2016-05-11 11:20:00,23.37,23.38,23.31,23.32,353367.0,18.3626,18.3705,18.3155,18.3233,353367.0
2016-05-11 11:25:00,23.33,23.35,23.3,23.33,115698.0,18.3312,18.3469,18.3076,18.3312,115698.0
2016-05-11 11:30:00,23.33,23.33,23.18,23.19,456055.0,18.3312,18.3312,18.2133,18.2212,456055.0
2016-05-11 11:35:00,23.19,23.29,23.13,23.29,434720.0,18.2212,18.2998,18.1741,18.2998,434720.0
2016-05-11 11:40:00,23.29,23.3,23.23,23.23,144596.0,18.2998,18.3076,18.2526,18.2526,144596.0
2016-05-11 11:45:00,23.23,23.26,23.21,23.22,61850.0,18.2526,18.2762,18.2369,18.2448,61850.0
2016-05-11 11:50:00,23.22,23.27,23.21,23.25,35465.0,18.2448,18.2841,18.2369,18.2683,35465.0
2016-05-11 11:55:00,23.27,23.31,23.26,23.31,67444.0,18.2841,18.3155,18.2762,18.3155,67444.0
2016-05-11 12:00:00,23.3,23.33,23.28,23.29,62271.0,18.3076,18.3312,18.2919,18.2998,62271.0
2016-05-11 12:05:00,23.3,23.32,23.29,23.31,28728.0,18.3076,18.3233,18.2998,18.3155,28728.0
2016-05-11 12:10:00,23.31,23.33,23.3,23.32,33389.0,18.3155,18.3312,18.3076,18.3233,33389.0
2016-05-11 12:15:00,23.32,23.35,23.31,23.35,18938.0,18.3233,18.3469,18.3155,18.3469,18938.0
2016-05-11 12:20:00,23.35,23.35,23.3,23.34,39340.0,18.3469,18.3469,18.3076,18.3391,39340.0
2016-05-11 12:25:00,23.34,23.35,23.33,23.34,33381.0,18.3391,18.3469,18.3312,18.3391,33381.0
2016-05-11 12:30:00,23.34,23.36,23.33,23.35,25349.0,18.3391,18.3548,18.3312,18.3469,25349.0
2016-05-11 12:35:00,23.36,23.38,23.35,23.37,29492.0,18.3548,18.3705,18.3469,18.3626,29492.0
2016-05-11 12:40:00,23.36,23.37,23.33,23.34,21275.0,18.3548,18.3626,18.3312,18.3391,21275.0
2016-05-11 12:45:00,23.34,23.34,23.33,23.34,15267.0,18.3391,18.3391,18.3312,18.3391,15267.0
2016-05-11 12:50:00,23.34,23.34,23.3,23.32,40952.0,18.3391,18.3391,18.3076,18.3233,40952.0
2016-05-11 12:55:00,23.32,23.34,23.31,23.33,21152.0,18.3233,18.3391,18.3155,18.3312,21152.0
2016-05-11 13:00:00,23.33,23.33,23.3,23.31,12956.0,18.3312,18.3312,18.3076,18.3155,12956.0
2016-05-11 13:05:00,23.3,23.34,23.3,23.33,65165.0,18.3076,18.3391,18.3076,18.3312,65165.0
2016-05-11 13:10:00,23.33,23.35,23.32,23.34,33289.0,18.3312,18.3469,18.3233,18.3391,33289.0
2016-05-11 13:15:00,23.33,23.34,23.3,23.3,21188.0,18.3312,18.3391,18.3076,18.3076,21188.0
2016-05-11 13:20:00,23.3,23.32,23.29,23.3,30083.0,18.3076,18.3233,18.2998,18.3076,30083.0
2016-05-11 13:25:00,23.29,23.32,23.28,23.32,28081.0,18.2998,18.3233,18.2919,18.3233,28081.0
2016-05-11 13:30:00,23.32,23.33,23.31,23.33,19435.0,18.3233,18.3312,18.3155,18.3312,19435.0
2016-05-11 13:35:00,23.33,23.33,23.28,23.33,48706.0,18.3312,18.3312,18.2919,18.3312,48706.0
2016-05-11 13:40:00,23.33,23.33,23.28,23.3,32559.0,18.3312,18.3312,18.2919,18.3076,32559.0
2016-05-11 13:45:00,23.3,23.32,23.29,23.31,29996.0,18.3076,18.3233,18.2998,18.3155,29996.0
2016-05-11 13:50:00,23.31,23.31,23.3,23.31,18946.0,18.3155,18.3155,18.3076,18.3155,18946.0
2016-05-11 13:55:00,23.3,23.31,23.27,23.29,33218.0,18.3076,18.3155,18.2841,18.2998,33218.0
2016-05-11 14:00:00,23.28,23.31,23.28,23.3,47975.0,18.2919,18.3155,18.2919,18.3076,47975.0
2016-05-11 14:05:00,23.3,23.3,23.27,23.28,11487.0,18.3076,18.3076,18.2841,18.2919,11487.0
2016-05-11 14:10:00,23.28,23.28,23.27,23.28,21377.0,18.2919,18.2919,18.2841,18.2919,21377.0
2016-05-11 14:15:00,23.28,23.28,23.26,23.26,36970.0,18.2919,18.2919,18.2762,18.2762,36970.0
2016-05-11 14:20:00,23.26,23.27,23.24,23.27,80872.0,18.2762,18.2841,18.2605,18.2841,80872.0
2016-05-11 14:25:00,23.27,23.29,23.26,23.27,45111.0,18.2841,18.2998,18.2762,18.2841,45111.0
2016-05-11 14:30:00,23.28,23.29,23.25,23.25,55612.0,18.2919,18.2998,18.2683,18.2683,55612.0
2016-05-11 14:35:00,23.26,23.28,23.25,23.26,45255.0,18.2762,18.2919,18.2683,18.2762,45255.0
2016-05-11 14:40:00,23.25,23.26,23.23,23.23,38032.0,18.2683,18.2762,18.2526,18.2526,38032.0
2016-05-11 14:45:00,23.23,23.24,23.21,23.22,26308.0,18.2526,18.2605,18.2369,18.2448,26308.0
2016-05-11 14:50:00,23.21,23.26,23.21,23.26,48756.0,18.2369,18.2762,18.2369,18.2762,48756.0
2016-05-11 14:55:00,23.26,23.26,23.23,23.25,29227.0,18.2762,18.2762,18.2526,18.2683,29227.0
2016-05-11 15:00:00,23.25,23.25,23.23,23.24,26831.0,18.2683,18.2683,18.2526,18.2605,26831.0
2016-05-11 15:05:00,23.23,23.28,23.23,23.27,71011.0,18.2526,18.2919,18.2526,18.2841,71011.0
2016-05-11 15:10:00,23.26,23.28,23.25,23.26,42516.0,18.2762,18.2919,18.2683,18.2762,42516.0
2016-05-11 15:15:00,23.26,23.26,23.24,23.25,98266.0,18.2762,18.2762,18.2605,18.2683,98266.0
2016-05-11 15:20:00,23.24,23.25,23.23,23.25,47857.0,18.2605,18.2683,18.2526,18.2683,47857.0
2016-05-11 15:25:00,23.25,23.25,23.22,23.24,83821.0,18.2683,18.2683,18.2448,18.2605,83821.0
2016-05-11 15:30:00,23.23,23.26,23.22,23.23,93170.0,18.2526,18.2762,18.2448,18.2526,93170.0
2016-05-11 15:35:00,23.23,23.23,23.22,23.23,39798.0,18.2526,18.2526,18.2448,18.2526,39798.0
2016-05-11 15:40:00,23.22,23.24,23.22,23.23,99993.0,18.2448,18.2605,18.2448,18.2526,99993.0
2016-05-11 15:45:00,23.23,23.25,23.22,23.23,188683.0,18.2526,18.2683,18.2448,18.2526,188683.0
2016-05-11 15:50:00,23.22,23.23,23.22,23.23,98790.0,18.2448,18.2526,18.2448,18.2526,98790.0
2016-05-11 15:55:00,23.23,23.24,23.22,23.23,265648.0,18.2526,18.2605,18.2448,18.2526,265648.0
2016-05-12 09:30:00,23.23,23.29,23.15,23.15,218607.0,18.2526,18.2998,18.1898,18.1898,218607.0
2016-05-12 09:35:00,23.16,23.21,23.1,23.2,181971.0,18.1976,18.2369,18.1505,18.2291,181971.0
2016-05-12 09:40:00,23.19,23.21,23.16,23.17,103714.0,18.2212,18.2369,18.1976,18.2055,103714.0
2016-05-12 09:45:00,23.17,23.18,23.05,23.05,91983.0,18.2055,18.2133,18.1112,18.1112,91983.0
2016-05-12 09:50:00,23.05,23.1,23.0,23.07,109059.0,18.1112,18.1505,18.0719,18.1269,109059.0
2016-05-12 09:55:00,23.07,23.07,23.02,23.03,46744.0,18.1269,18.1269,18.0876,18.0955,46744.0
2016-05-12 10:00:00,23.03,23.03,22.96,22.99,89971.0,18.0955,18.0955,18.0405,18.0641,89971.0
2016-05-12 10:05:00,22.99,23.0,22.95,22.97,114625.0,18.0641,18.0719,18.0326,18.0483,114625.0
2016-05-12 10:10:00,22.96,23.0,22.96,22.98,123048.0,18.0405,18.0719,18.0405,18.0562,123048.0
2016-05-12 10:15:00,22.98,23.02,22.98,23.01,206149.0,18.0562,18.0876,18.0562,18.0798,206149.0
2016-05-12 10:20:00,23.01,23.05,22.99,23.03,91269.0,18.0798,18.1112,18.0641,18.0955,91269.0
2016-05-12 10:25:00,23.03,23.06,23.01,23.02,84961.0,18.0955,18.1191,18.0798,18.0876,84961.0
2016-05-12 10:30:00,23.01,23.02,22.98,23.0,74825.0,18.0798,18.0876,18.0562,18.0719,74825.0
2016-05-12 10:35:00,23.01,23.05,23.0,23.01,64701.0,18.0798,18.1112,18.0719,18.0798,64701.0
2016-05-12 10:40:00,23.01,23.01,22.96,22.97,141867.0,18.0798,18.0798,18.0405,18.0483,141867.0
2016-05-12 10:45:00,22.97,22.97,22.92,22.92,97481.0,18.0483,18.0483,18.009,18.009,97481.0
2016-05-12 10:50:00,22.93,22.94,22.9,22.92,90237.0,18.0169,18.0248,17.9933,18.009,90237.0
2016-05-12 10:55:00,22.91,22.94,22.85,22.85,255512.0,18.0012,18.0248,17.954,17.954,255512.0
2016-05-12 11:00:00,22.85,22.86,22.79,22.79,273182.0,17.954,17.9619,17.9069,17.9069,273182.0
2016-05-12 11:05:00,22.8,22.8,22.75,22.77,328647.0,17.9148,17.9148,17.8755,17.8912,328647.0
2016-05-12 11:10:00,22.78,22.83,22.77,22.78,188551.0,17.899,17.9383,17.8912,17.899,188551.0
2016-05-12 11:15:00,22.78,22.79,22.75,22.78,183070.0,17.899,17.9069,17.8755,17.899,183070.0
2016-05-12 11:20:00,22.79,22.8,22.76,22.77,96925.0,17.9069,17.9148,17.8833,17.8912,96925.0
2016-05-12 11:25:00,22.77,22.85,22.75,22.81,124097.0,17.8912,17.954,17.8755,17.9226,124097.0
2016-05-12 11:30:00,22.82,22.87,22.79,22.87,117216.0,17.9305,17.9698,17.9069,17.9698,117216.0
2016-05-12 11:35:00,22.87,22.96,22.86,22.92,164048.0,17.9698,18.0405,17.9619,18.009,164048.0
2016-05-12 11:40:00,22.92,22.93,22.9,22.91,57247.0,18.009,18.0169,17.9933,18.0012,57247.0
2016-05-12 11:45:00,22.91,22.95,22.9,22.92,58095.0,18.0012,18.0326,17.9933,18.009,58095.0
2016-05-12 11:50:00,22.93,22.93,22.87,22.88,54797.0,18.0169,18.0169,17.9698,17.9776,54797.0
2016-05-12 11:55:00,22.89,22.9,22.84,22.85,41433.0,17.9855,17.9933,17.9462,17.954,41433.0
2016-05-12 12:00:00,22.85,22.86,22.81,22.84,120862.0,17.954,17.9619,17.9226,17.9462,120862.0
2016-05-12 12:05:00,22.85,22.9,22.85,22.89,33821.0,17.954,17.9933,17.954,17.9855,33821.0
2016-05-12 12:10:00,22.89,22.9,22.87,22.89,45260.0,17.9855,17.9933,17.9698,17.9855,45260.0
2016-05-12 12:15:00,22.88,22.91,22.87,22.9,32317.0,17.9776,18.0012,17.9698,17.9933,32317.0
2016-05-12 12:20:00,22.91,22.94,22.9,22.92,28840.0,18.0012,18.0248,17.9933,18.009,28840.0
2016-05-12 12:25:00,22.93,22.94,22.91,22.93,48783.0,18.0169,18.0248,18.0012,18.0169,48783.0
2016-05-12 12:30:00,22.92,22.95,22.92,22.93,47184.0,18.009,18.0326,18.009,18.0169,47184.0
2016-05-12 12:35:00,22.93,22.95,22.92,22.93,33997.0,18.0169,18.0326,18.009,18.0169,33997.0
2016-05-12 12:40:00,22.93,22.94,22.91,22.93,77518.0,18.0169,18.0248,18.0012,18.0169,77518.0
2016-05-12 12:45:00,22.93,22.98,22.92,22.98,42892.0,18.0169,18.0562,18.009,18.0562,42892.0
2016-05-12 12:50:00,22.97,23.0,22.97,22.98,26004.0,18.0483,18.0719,18.0483,18.0562,26004.0
2016-05-12 12:55:00,22.98,23.0,22.97,22.98,25420.0,18.0562,18.0719,18.0483,18.0562,25420.0
2016-05-12 13:00:00,22.99,22.99,22.95,22.95,19523.0,18.0641,18.0641,18.0326,18.0326,19523.0
2016-05-12 13:05:00,22.95,22.97,22.95,22.97,11441.0,18.0326,18.0483,18.0326,18.0483,11441.0
2016-05-12 13:10:00,22.97,23.01,22.96,23.01,153439.0,18.0483,18.0798,18.0405,18.0798,153439.0
2016-05-12 13:15:00,23.01,23.01,22.98,22.99,23389.0,18.0798,18.0798,18.0562,18.0641,23389.0
2016-05-12 13:20:00,22.98,23.0,22.98,23.0,23585.0,18.0562,18.0719,18.0562,18.0719,23585.0
2016-05-12 13:25:00,23.0,23.02,22.99,23.0,31049.0,18.0719,18.0876,18.0641,18.0719,31049.0
2016-05-12 13:30:00,23.0,23.0,22.97,22.98,16318.0,18.0719,18.0719,18.0483,18.0562,16318.0
2016-05-12 13:35:00,22.97,22.99,22.94,22.98,45249.0,18.0483,18.0641,18.0248,18.0562,45249.0
2016-05-12 13:40:00,22.98,23.01,22.98,23.01,45186.0,18.0562,18.0798,18.0562,18.0798,45186.0
2016-05-12 13:45:00,23.02,23.02,23.0,23.0,69400.0,18.0876,18.0876,18.0719,18.0719,69400.0
2016-05-12 13:50:00,23.0,23.01,22.99,23.0,16500.0,18.0719,18.0798,18.0641,18.0719,16500.0
2016-05-12 13:55:00,23.01,23.02,23.0,23.02,110872.0,18.0798,18.0876,18.0719,18.0876,110872.0
2016-05-12 14:00:00,23.02,23.03,22.98,22.98,131956.0,18.0876,18.0955,18.0562,18.0562,131956.0
2016-05-12 14:05:00,22.98,23.0,22.97,22.97,31560.0,18.0562,18.0719,18.0483,18.0483,31560.0
2016-05-12 14:10:00,22.98,23.07,22.98,23.07,52219.0,18.0562,18.1269,18.0562,18.1269,52219.0
2016-05-12 14:15:00,23.06,23.08,23.05,23.08,27947.0,18.1191,18.1348,18.1112,18.1348,27947.0
2016-05-12 14:20:00,23.08,23.13,23.07,23.13,105628.0,18.1348,18.1741,18.1269,18.1741,105628.0
2016-05-12 14:25:00,23.12,23.14,23.12,23.14,55801.0,18.1662,18.1819,18.1662,18.1819,55801.0
2016-05-12 14:30:00,23.14,23.15,23.13,23.14,58081.0,18.1819,18.1898,18.1741,18.1819,58081.0
2016-05-12 14:35:00,23.15,23.17,23.12,23.12,60133.0,18.1898,18.2055,18.1662,18.1662,60133.0
2016-05-12 14:40:00,23.12,23.13,23.11,23.12,17527.0,18.1662,18.1741,18.1583,18.1662,17527.0
2016-05-12 14:45:00,23.12,23.17,23.12,23.15,21103.0,18.1662,18.2055,18.1662,18.1898,21103.0
2016-05-12 14:50:00,23.16,23.16,23.14,23.14,18200.0,18.1976,18.1976,18.1819,18.1819,18200.0
2016-05-12 14:55:00,23.14,23.15,23.12,23.12,53442.0,18.1819,18.1898,18.1662,18.1662,53442.0
2016-05-12 15:00:00,23.12,23.14,23.1,23.12,29273.0,18.1662,18.1819,18.1505,18.1662,29273.0
2016-05-12 15:05:00,23.13,23.13,23.11,23.12,11352.0,18.1741,18.1741,18.1583,18.1662,11352.0
2016-05-12 15:10:00,23.12,23.13,23.1,23.12,20433.0,18.1662,18.1741,18.1505,18.1662,20433.0
2016-05-12 15:15:00,23.12,23.13,23.09,23.1,24576.0,18.1662,18.1741,18.1426,18.1505,24576.0
2016-05-12 15:20:00,23.1,23.11,23.08,23.09,15882.0,18.1505,18.1583,18.1348,18.1426,15882.0
2016-05-12 15:25:00,23.09,23.11,23.08,23.1,35161.0,18.1426,18.1583,18.1348,18.1505,35161.0
2016-05-12 15:30:00,23.09,23.1,23.07,23.07,72516.0,18.1426,18.1505,18.1269,18.1269,72516.0
2016-05-12 15:35:00,23.07,23.1,23.05,23.08,97397.0,18.1269,18.1505,18.1112,18.1348,97397.0
2016-05-12 15:40:00,23.08,23.09,23.05,23.08,97638.0,18.1348,18.1426,18.1112,18.1348,97638.0
2016-05-12 15:45:00,23.08,23.08,23.06,23.06,122360.0,18.1348,18.1348,18.1191,18.1191,122360.0
2016-05-12 15:50:00,23.07,23.07,23.0,23.0,266392.0,18.1269,18.1269,18.0719,18.0719,266392.0
2016-05-12 15:55:00,23.0,23.01,22.98,22.99,529749.0,18.0719,18.0798,18.0562,18.0641,529749.0
2016-05-13 09:30:00,22.85,22.9,22.79,22.83,212976.0,17.954,17.9933,17.9069,17.9383,212976.0
2016-05-13 09:35:00,22.83,22.88,22.77,22.77,260129.0,17.9383,17.9776,17.8912,17.8912,260129.0
2016-05-13 09:40:00,22.77,22.9,22.77,22.86,73473.0,17.8912,17.9933,17.8912,17.9619,73473.0
2016-05-13 09:45:00,22.87,22.92,22.87,22.9,82744.0,17.9698,18.009,17.9698,17.9933,82744.0
2016-05-13 09:50:00,22.9,22.92,22.8,22.85,59038.0,17.9933,18.009,17.9148,17.954,59038.0
2016-05-13 09:55:00,22.84,22.87,22.82,22.87,49633.0,17.9462,17.9698,17.9305,17.9698,49633.0
2016-05-13 10:00:00,22.88,22.91,22.86,22.88,87406.0,17.9776,18.0012,17.9619,17.9776,87406.0
2016-05-13 10:05:00,22.88,22.89,22.83,22.86,42316.0,17.9776,17.9855,17.9383,17.9619,42316.0
2016-05-13 10:10:00,22.85,22.86,22.81,22.85,73250.0,17.954,17.9619,17.9226,17.954,73250.0
2016-05-13 10:15:00,22.85,22.85,22.82,22.85,36536.0,17.954,17.954,17.9305,17.954,36536.0
2016-05-13 10:20:00,22.85,22.85,22.8,22.81,49699.0,17.954,17.954,17.9148,17.9226,49699.0
2016-05-13 10:25:00,22.82,22.85,22.8,22.81,50177.0,17.9305,17.954,17.9148,17.9226,50177.0
2016-05-13 10:30:00,22.81,22.81,22.78,22.79,168945.0,17.9226,17.9226,17.899,17.9069,168945.0
2016-05-13 10:35:00,22.78,22.8,22.77,22.8,84044.0,17.899,17.9148,17.8912,17.9148,84044.0
2016-05-13 10:40:00,22.8,22.83,22.77,22.77,93117.0,17.9148,17.9383,17.8912,17.8912,93117.0
2016-05-13 10:45:00,22.78,22.83,22.77,22.8,44018.0,17.899,17.9383,17.8912,17.9148,44018.0
2016-05-13 10:50:00,22.8,22.82,22.78,22.8,144777.0,17.9148,17.9305,17.899,17.9148,144777.0
2016-05-13 10:55:00,22.8,22.82,22.8,22.81,34935.0,17.9148,17.9305,17.9148,17.9226,34935.0
2016-05-13 11:00:00,22.81,22.88,22.8,22.86,66028.0,17.9226,17.9776,17.9148,17.9619,66028.0
2016-05-13 11:05:00,22.87,22.88,22.85,22.87,44708.0,17.9698,17.9776,17.954,17.9698,44708.0
2016-05-13 11:10:00,22.87,22.89,22.86,22.86,43314.0,17.9698,17.9855,17.9619,17.9619,43314.0
2016-05-13 11:15:00,22.86,22.89,22.84,22.87,69309.0,17.9619,17.9855,17.9462,17.9698,69309.0
2016-05-13 11:20:00,22.86,22.92,22.86,22.92,93952.0,17.9619,18.009,17.9619,18.009,93952.0
2016-05-13 11:25:00,22.91,22.95,22.9,22.94,77227.0,18.0012,18.0326,17.9933,18.0248,77227.0
2016-05-13 11:30:00,22.93,22.94,22.91,22.93,40559.0,18.0169,18.0248,18.0012,18.0169,40559.0
2016-05-13 11:35:00,22.92,22.93,22.88,22.91,39148.0,18.009,18.0169,17.9776,18.0012,39148.0
2016-05-13 11:40:00,22.91,22.91,22.87,22.91,23029.0,18.0012,18.0012,17.9698,18.0012,23029.0
2016-05-13 11:45:00,22.9,22.92,22.89,22.92,19627.0,17.9933,18.009,17.9855,18.009,19627.0
2016-05-13 11:50:00,22.91,22.93,22.88,22.93,21053.0,18.0012,18.0169,17.9776,18.0169,21053.0
2016-05-13 11:55:00,22.93,22.93,22.9,22.9,29418.0,18.0169,18.0169,17.9933,17.9933,29418.0
2016-05-13 12:00:00,22.9,22.92,22.89,22.9,32612.0,17.9933,18.009,17.9855,17.9933,32612.0
2016-05-13 12:05:00,22.9,22.91,22.89,22.89,11374.0,17.9933,18.0012,17.9855,17.9855,11374.0
2016-05-13 12:10:00,22.89,22.92,22.88,22.9,15670.0,17.9855,18.009,17.9776,17.9933,15670.0
2016-05-13 12:15:00,22.91,22.93,22.9,22.92,14297.0,18.0012,18.0169,17.9933,18.009,14297.0
2016-05-13 12:20:00,22.93,22.95,22.92,22.94,7878.0,18.0169,18.0326,18.009,18.0248,7878.0
2016-05-13 12:25:00,22.95,22.98,22.94,22.97,41816.0,18.0326,18.0562,18.0248,18.0483,41816.0
2016-05-13 12:30:00,22.96,22.99,22.96,22.97,15825.0,18.0405,18.0641,18.0405,18.0483,15825.0
2016-05-13 12:35:00,22.97,23.0,22.94,22.95,26759.0,18.0483,18.0719,18.0248,18.0326,26759.0
2016-05-13 12:40:00,22.94,22.95,22.92,22.93,34711.0,18.0248,18.0326,18.009,18.0169,34711.0
2016-05-13 12:45:00,22.94,22.94,22.89,22.92,26228.0,18.0248,18.0248,17.9855,18.009,26228.0
2016-05-13 12:50:00,22.91,22.93,22.9,22.91,32475.0,18.0012,18.0169,17.9933,18.0012,32475.0
2016-05-13 12:55:00,22.92,22.93,22.88,22.9,11871.0,18.009,18.0169,17.9776,17.9933,11871.0
2016-05-13 13:00:00,22.89,22.93,22.89,22.92,28848.0,17.9855,18.0169,17.9855,18.009,28848.0
2016-05-13 13:05:00,22.92,22.94,22.9,22.91,82636.0,18.009,18.0248,17.9933,18.0012,82636.0
2016-05-13 13:10:00,22.91,22.94,22.9,22.93,18557.0,18.0012,18.0248,17.9933,18.0169,18557.0
2016-05-13 13:15:00,22.94,22.95,22.91,22.91,17543.0,18.0248,18.0326,18.0012,18.0012,17543.0
2016-05-13 13:20:00,22.92,22.93,22.9,22.91,25167.0,18.009,18.0169,17.9933,18.0012,25167.0
2016-05-13 13:25:00,22.91,22.92,22.87,22.88,49697.0,18.0012,18.009,17.9698,17.9776,49697.0
2016-05-13 13:30:00,22.87,22.9,22.86,22.88,34692.0,17.9698,17.9933,17.9619,17.9776,34692.0
2016-05-13 13:35:00,22.88,22.89,22.86,22.88,36639.0,17.9776,17.9855,17.9619,17.9776,36639.0
2016-05-13 13:40:00,22.88,22.9,22.87,22.9,15300.0,17.9776,17.9933,17.9698,17.9933,15300.0
2016-05-13 13:45:00,22.89,22.91,22.88,22.89,18499.0,17.9855,18.0012,17.9776,17.9855,18499.0
2016-05-13 13:50:00,22.88,22.88,22.84,22.87,25742.0,17.9776,17.9776,17.9462,17.9698,25742.0
2016-05-13 13:55:00,22.86,22.87,22.84,22.85,20910.0,17.9619,17.9698,17.9462,17.954,20910.0
2016-05-13 14:00:00,22.84,22.88,22.84,22.86,26169.0,17.9462,17.9776,17.9462,17.9619,26169.0
2016-05-13 14:05:00,22.87,22.92,22.86,22.92,65014.0,17.9698,18.009,17.9619,18.009,65014.0
2016-05-13 14:10:00,22.91,22.94,22.91,22.93,98506.0,18.0012,18.0248,18.0012,18.0169,98506.0
2016-05-13 14:15:00,22.93,22.93,22.89,22.9,17783.0,18.0169,18.0169,17.9855,17.9933,17783.0
2016-05-13 14:20:00,22.89,22.9,22.83,22.84,32738.0,17.9855,17.9933,17.9383,17.9462,32738.0
2016-05-13 14:25:00,22.84,22.86,22.82,22.86,35974.0,17.9462,17.9619,17.9305,17.9619,35974.0
2016-05-13 14:30:00,22.86,22.86,22.82,22.85,36326.0,17.9619,17.9619,17.9305,17.954,36326.0
2016-05-13 14:35:00,22.85,22.85,22.81,22.82,36438.0,17.954,17.954,17.9226,17.9305,36438.0
2016-05-13 14:40:00,22.82,22.83,22.8,22.82,31332.0,17.9305,17.9383,17.9148,17.9305,31332.0
2016-05-13 14:45:00,22.82,22.85,22.81,22.83,80914.0,17.9305,17.954,17.9226,17.9383,80914.0
2016-05-13 14:50:00,22.83,22.84,22.81,22.82,30944.0,17.9383,17.9462,17.9226,17.9305,30944.0
2016-05-13 14:55:00,22.83,22.84,22.8,22.82,29982.0,17.9383,17.9462,17.9148,17.9305,29982.0
2016-05-13 15:00:00,22.82,22.83,22.8,22.82,68391.0,17.9305,17.9383,17.9148,17.9305,68391.0
2016-05-13 15:05:00,22.82,22.84,22.8,22.81,31074.0,17.9305,17.9462,17.9148,17.9226,31074.0
2016-05-13 15:10:00,22.81,22.85,22.81,22.83,33213.0,17.9226,17.954,17.9226,17.9383,33213.0
2016-05-13 15:15:00,22.82,22.87,22.82,22.85,66398.0,17.9305,17.9698,17.9305,17.954,66398.0
2016-05-13 15:20:00,22.85,22.87,22.84,22.86,29691.0,17.954,17.9698,17.9462,17.9619,29691.0
2016-05-13 15:25:00,22.85,22.86,22.83,22.86,54540.0,17.954,17.9619,17.9383,17.9619,54540.0
2016-05-13 15:30:00,22.86,22.88,22.84,22.86,73313.0,17.9619,17.9776,17.9462,17.9619,73313.0
2016-05-13 15:35:00,22.86,22.86,22.85,22.86,24916.0,17.9619,17.9619,17.954,17.9619,24916.0
2016-05-13 15:40:00,22.86,22.88,22.85,22.85,76332.0,17.9619,17.9776,17.954,17.954,76332.0
2016-05-13 15:45:00,22.85,22.86,22.81,22.84,126246.0,17.954,17.9619,17.9226,17.9462,126246.0
2016-05-13 15:50:00,22.83,22.85,22.82,22.82,98860.0,17.9383,17.954,17.9305,17.9305,98860.0
2016-05-13 15:55:00,22.83,22.83,22.81,22.83,279406.0,17.9383,17.9383,17.9226,17.9383,279406.0
2016-05-16 09:30:00,22.95,23.1,22.91,23.07,134856.0,18.0326,18.1505,18.0012,18.1269,134856.0
2016-05-16 09:35:00,23.07,23.11,23.04,23.07,126297.0,18.1269,18.1583,18.1033,18.1269,126297.0
2016-05-16 09:40:00,23.08,23.2,23.08,23.17,158875.0,18.1348,18.2291,18.1348,18.2055,158875.0
2016-05-16 09:45:00,23.17,23.24,23.17,23.21,205092.0,18.2055,18.2605,18.2055,18.2369,205092.0
2016-05-16 09:50:00,23.21,23.24,23.2,23.2,69620.0,18.2369,18.2605,18.2291,18.2291,69620.0
2016-05-16 09:55:00,23.21,23.22,23.18,23.22,49741.0,18.2369,18.2448,18.2133,18.2448,49741.0
2016-05-16 10:00:00,23.22,23.23,23.19,23.21,41325.0,18.2448,18.2526,18.2212,18.2369,41325.0
2016-05-16 10:05:00,23.2,23.22,23.16,23.17,35841.0,18.2291,18.2448,18.1976,18.2055,35841.0
2016-05-16 10:10:00,23.17,23.19,23.14,23.14,27774.0,18.2055,18.2212,18.1819,18.1819,27774.0
2016-05-16 10:15:00,23.14,23.15,23.12,23.12,21793.0,18.1819,18.1898,18.1662,18.1662,21793.0
2016-05-16 10:20:00,23.12,23.13,23.1,23.1,21628.0,18.1662,18.1741,18.1505,18.1505,21628.0
2016-05-16 10:25:00,23.11,23.13,23.09,23.1,39260.0,18.1583,18.1741,18.1426,18.1505,39260.0
2016-05-16 10:30:00,23.09,23.14,23.09,23.12,46404.0,18.1426,18.1819,18.1426,18.1662,46404.0
2016-05-16 10:35:00,23.13,23.14,23.09,23.09,17448.0,18.1741,18.1819,18.1426,18.1426,17448.0
2016-05-16 10:40:00,23.09,23.09,23.06,23.07,23739.0,18.1426,18.1426,18.1191,18.1269,23739.0
2016-05-16 10:45:00,23.07,23.11,23.06,23.1,53732.0,18.1269,18.1583,18.1191,18.1505,53732.0
2016-05-16 10:50:00,23.1,23.14,23.09,23.12,30653.0,18.1505,18.1819,18.1426,18.1662,30653.0
2016-05-16 10:55:00,23.12,23.13,23.11,23.13,14940.0,18.1662,18.1741,18.1583,18.1741,14940.0
2016-05-16 11:00:00,23.13,23.17,23.13,23.14,23354.0,18.1741,18.2055,18.1741,18.1819,23354.0
2016-05-16 11:05:00,23.14,23.16,23.14,23.15,28166.0,18.1819,18.1976,18.1819,18.1898,28166.0
2016-05-16 11:10:00,23.15,23.15,23.12,23.14,81700.0,18.1898,18.1898,18.1662,18.1819,81700.0
2016-05-16 11:15:00,23.14,23.14,23.08,23.08,44919.0,18.1819,18.1819,18.1348,18.1348,44919.0
2016-05-16 11:20:00,23.09,23.09,23.04,23.06,30984.0,18.1426,18.1426,18.1033,18.1191,30984.0
2016-05-16 11:25:00,23.06,23.11,23.06,23.1,25306.0,18.1191,18.1583,18.1191,18.1505,25306.0
2016-05-16 11:30:00,23.09,23.12,23.09,23.11,9604.0,18.1426,18.1662,18.1426,18.1583,9604.0
2016-05-16 11:35:00,23.11,23.12,23.08,23.09,24895.0,18.1583,18.1662,18.1348,18.1426,24895.0
2016-05-16 11:40:00,23.09,23.11,23.09,23.11,21574.0,18.1426,18.1583,18.1426,18.1583,21574.0
2016-05-16 11:45:00,23.11,23.13,23.07,23.09,27087.0,18.1583,18.1741,18.1269,18.1426,27087.0
2016-05-16 11:50:00,23.1,23.12,23.09,23.1,18688.0,18.1505,18.1662,18.1426,18.1505,18688.0
2016-05-16 11:55:00,23.09,23.14,23.09,23.11,33287.0,18.1426,18.1819,18.1426,18.1583,33287.0
2016-05-16 12:00:00,23.1,23.11,23.09,23.09,38844.0,18.1505,18.1583,18.1426,18.1426,38844.0
2016-05-16 12:05:00,23.1,23.1,23.08,23.08,16848.0,18.1505,18.1505,18.1348,18.1348,16848.0
2016-05-16 12:10:00,23.09,23.13,23.08,23.11,48763.0,18.1426,18.1741,18.1348,18.1583,48763.0
2016-05-16 12:15:00,23.1,23.11,23.09,23.09,16804.0,18.1505,18.1583,18.1426,18.1426,16804.0
2016-05-16 12:20:00,23.09,23.1,23.06,23.07,16873.0,18.1426,18.1505,18.1191,18.1269,16873.0
2016-05-16 12:25:00,23.07,23.09,23.03,23.04,164152.0,18.1269,18.1426,18.0955,18.1033,164152.0
2016-05-16 12:30:00,23.04,23.05,23.02,23.04,22455.0,18.1033,18.1112,18.0876,18.1033,22455.0
2016-05-16 12:35:00,23.04,23.06,23.03,23.05,23894.0,18.1033,18.1191,18.0955,18.1112,23894.0
2016-05-16 12:40:00,23.05,23.06,23.04,23.06,22591.0,18.1112,18.1191,18.1033,18.1191,22591.0
2016-05-16 12:45:00,23.05,23.08,23.04,23.04,122212.0,18.1112,18.1348,18.1033,18.1033,122212.0
2016-05-16 12:50:00,23.05,23.06,23.03,23.05,48213.0,18.1112,18.1191,18.0955,18.1112,48213.0
2016-05-16 12:55:00,23.04,23.05,23.02,23.05,50888.0,18.1033,18.1112,18.0876,18.1112,50888.0
2016-05-16 13:00:00,23.05,23.06,23.03,23.05,36022.0,18.1112,18.1191,18.0955,18.1112,36022.0
2016-05-16 13:05:00,23.05,23.06,23.04,23.05,19958.0,18.1112,18.1191,18.1033,18.1112,19958.0
2016-05-16 13:10:00,23.04,23.04,23.03,23.03,11860.0,18.1033,18.1033,18.0955,18.0955,11860.0
2016-05-16 13:15:00,23.03,23.07,23.03,23.07,26614.0,18.0955,18.1269,18.0955,18.1269,26614.0
2016-05-16 13:20:00,23.06,23.08,23.06,23.07,8438.0,18.1191,18.1348,18.1191,18.1269,8438.0
2016-05-16 13:25:00,23.08,23.09,23.06,23.07,30034.0,18.1348,18.1426,18.1191,18.1269,30034.0
2016-05-16 13:30:00,23.07,23.08,23.04,23.05,31614.0,18.1269,18.1348,18.1033,18.1112,31614.0
2016-05-16 13:35:00,23.05,23.07,23.04,23.06,24923.0,18.1112,18.1269,18.1033,18.1191,24923.0
2016-05-16 13:40:00,23.06,23.07,23.05,23.05,17957.0,18.1191,18.1269,18.1112,18.1112,17957.0
2016-05-16 13:45:00,23.05,23.09,23.05,23.08,42874.0,18.1112,18.1426,18.1112,18.1348,42874.0
2016-05-16 13:50:00,23.08,23.09,23.07,23.08,17240.0,18.1348,18.1426,18.1269,18.1348,17240.0
2016-05-16 13:55:00,23.09,23.11,23.08,23.08,27723.0,18.1426,18.1583,18.1348,18.1348,27723.0
2016-05-16 14:00:00,23.09,23.13,23.08,23.12,25713.0,18.1426,18.1741,18.1348,18.1662,25713.0
2016-05-16 14:05:00,23.11,23.12,23.1,23.1,23627.0,18.1583,18.1662,18.1505,18.1505,23627.0
2016-05-16 14:10:00,23.1,23.13,23.1,23.13,17995.0,18.1505,18.1741,18.1505,18.1741,17995.0
2016-05-16 14:15:00,23.12,23.13,23.1,23.11,21418.0,18.1662,18.1741,18.1505,18.1583,21418.0
2016-05-16 14:20:00,23.12,23.13,23.11,23.12,13764.0,18.1662,18.1741,18.1583,18.1662,13764.0
2016-05-16 14:25:00,23.13,23.14,23.11,23.12,28761.0,18.1741,18.1819,18.1583,18.1662,28761.0
2016-05-16 14:30:00,23.13,23.17,23.12,23.16,36861.0,18.1741,18.2055,18.1662,18.1976,36861.0
2016-05-16 14:35:00,23.17,23.17,23.12,23.13,53199.0,18.2055,18.2055,18.1662,18.1741,53199.0
2016-05-16 14:40:00,23.14,23.15,23.13,23.14,22157.0,18.1819,18.1898,18.1741,18.1819,22157.0
2016-05-16 14:45:00,23.14,23.15,23.13,23.14,26825.0,18.1819,18.1898,18.1741,18.1819,26825.0
2016-05-16 14:50:00,23.13,23.15,23.13,23.14,23088.0,18.1741,18.1898,18.1741,18.1819,23088.0
2016-05-16 14:55:00,23.14,23.15,23.13,23.13,31013.0,18.1819,18.1898,18.1741,18.1741,31013.0
2016-05-16 15:00:00,23.13,23.16,23.13,23.15,54389.0,18.1741,18.1976,18.1741,18.1898,54389.0
2016-05-16 15:05:00,23.14,23.17,23.14,23.17,81061.0,18.1819,18.2055,18.1819,18.2055,81061.0
2016-05-16 15:10:00,23.16,23.18,23.14,23.15,74143.0,18.1976,18.2133,18.1819,18.1898,74143.0
2016-05-16 15:15:00,23.16,23.16,23.15,23.16,20393.0,18.1976,18.1976,18.1898,18.1976,20393.0
2016-05-16 15:20:00,23.16,23.16,23.13,23.14,104905.0,18.1976,18.1976,18.1741,18.1819,104905.0
2016-05-16 15:25:00,23.14,23.15,23.13,23.14,62227.0,18.1819,18.1898,18.1741,18.1819,62227.0
2016-05-16 15:30:00,23.14,23.14,23.11,23.11,94907.0,18.1819,18.1819,18.1583,18.1583,94907.0
2016-05-16 15:35:00,23.12,23.15,23.11,23.14,115214.0,18.1662,18.1898,18.1583,18.1819,115214.0
2016-05-16 15:40:00,23.15,23.15,23.13,23.13,55459.0,18.1898,18.1898,18.1741,18.1741,55459.0
2016-05-16 15:45:00,23.14,23.14,23.11,23.11,64967.0,18.1819,18.1819,18.1583,18.1583,64967.0
2016-05-16 15:50:00,23.11,23.11,23.08,23.09,185016.0,18.1583,18.1583,18.1348,18.1426,185016.0
2016-05-16 15:55:00,23.1,23.12,23.08,23.11,565957.0,18.1505,18.1662,18.1348,18.1583,565957.0
2016-05-17 09:30:00,23.2,23.31,23.12,23.16,165705.0,18.2291,18.3155,18.1662,18.1976,165705.0
2016-05-17 09:35:00,23.16,23.2,23.07,23.08,119252.0,18.1976,18.2291,18.1269,18.1348,119252.0
2016-05-17 09:40:00,23.08,23.08,23.03,23.05,92745.0,18.1348,18.1348,18.0955,18.1112,92745.0
2016-05-17 09:45:00,23.04,23.05,23.0,23.01,86747.0,18.1033,18.1112,18.0719,18.0798,86747.0
2016-05-17 09:50:00,23.01,23.06,23.0,23.04,82038.0,18.0798,18.1191,18.0719,18.1033,82038.0
2016-05-17 09:55:00,23.04,23.1,23.03,23.09,64255.0,18.1033,18.1505,18.0955,18.1426,64255.0
2016-05-17 10:00:00,23.09,23.09,23.05,23.07,37626.0,18.1426,18.1426,18.1112,18.1269,37626.0
2016-05-17 10:05:00,23.07,23.07,22.99,23.0,67689.0,18.1269,18.1269,18.0641,18.0719,67689.0
2016-05-17 10:10:00,23.0,23.02,22.98,23.02,58114.0,18.0719,18.0876,18.0562,18.0876,58114.0
2016-05-17 10:15:00,23.03,23.05,23.01,23.03,50197.0,18.0955,18.1112,18.0798,18.0955,50197.0
2016-05-17 10:20:00,23.04,23.06,23.02,23.04,47474.0,18.1033,18.1191,18.0876,18.1033,47474.0
2016-05-17 10:25:00,23.04,23.05,23.01,23.01,29292.0,18.1033,18.1112,18.0798,18.0798,29292.0
2016-05-17 10:30:00,23.01,23.01,22.95,22.96,57349.0,18.0798,18.0798,18.0326,18.0405,57349.0
2016-05-17 10:35:00,22.96,23.03,22.95,23.03,26319.0,18.0405,18.0955,18.0326,18.0955,26319.0
2016-05-17 10:40:00,23.03,23.11,23.03,23.11,36250.0,18.0955,18.1583,18.0955,18.1583,36250.0
2016-05-17 10:45:00,23.1,23.11,23.09,23.09,17381.0,18.1505,18.1583,18.1426,18.1426,17381.0
2016-05-17 10:50:00,23.09,23.09,23.04,23.09,38934.0,18.1426,18.1426,18.1033,18.1426,38934.0
2016-05-17 10:55:00,23.08,23.12,23.08,23.09,34592.0,18.1348,18.1662,18.1348,18.1426,34592.0
2016-05-17 11:00:00,23.1,23.11,23.06,23.07,34743.0,18.1505,18.1583,18.1191,18.1269,34743.0
2016-05-17 11:05:00,23.07,23.07,23.04,23.05,26221.0,18.1269,18.1269,18.1033,18.1112,26221.0
2016-05-17 11:10:00,23.05,23.08,23.05,23.07,15298.0,18.1112,18.1348,18.1112,18.1269,15298.0
2016-05-17 11:15:00,23.07,23.13,23.07,23.12,50899.0,18.1269,18.1741,18.1269,18.1662,50899.0
2016-05-17 11:20:00,23.12,23.16,23.12,23.13,26147.0,18.1662,18.1976,18.1662,18.1741,26147.0
2016-05-17 11:25:00,23.13,23.13,23.06,23.07,29117.0,18.1741,18.1741,18.1191,18.1269,29117.0
2016-05-17 11:30:00,23.06,23.09,23.05,23.08,33027.0,18.1191,18.1426,18.1112,18.1348,33027.0
2016-05-17 11:35:00,23.08,23.09,23.07,23.07,13317.0,18.1348,18.1426,18.1269,18.1269,13317.0
2016-05-17 11:40:00,23.08,23.09,23.06,23.07,28949.0,18.1348,18.1426,18.1191,18.1269,28949.0
2016-05-17 11:45:00,23.07,23.09,23.06,23.09,10864.0,18.1269,18.1426,18.1191,18.1426,10864.0
2016-05-17 11:50:00,23.08,23.1,23.08,23.08,18473.0,18.1348,18.1505,18.1348,18.1348,18473.0
2016-05-17 11:55:00,23.08,23.09,23.05,23.06,24215.0,18.1348,18.1426,18.1112,18.1191,24215.0
2016-05-17 12:00:00,23.06,23.07,23.05,23.05,10948.0,18.1191,18.1269,18.1112,18.1112,10948.0
2016-05-17 12:05:00,23.05,23.06,23.04,23.04,11457.0,18.1112,18.1191,18.1033,18.1033,11457.0
2016-05-17 12:10:00,23.04,23.04,23.01,23.03,15633.0,18.1033,18.1033,18.0798,18.0955,15633.0
2016-05-17 12:15:00,23.02,23.02,22.98,23.0,41508.0,18.0876,18.0876,18.0562,18.0719,41508.0
2016-05-17 12:20:00,23.0,23.04,22.99,23.02,25463.0,18.0719,18.1033,18.0641,18.0876,25463.0
2016-05-17 12:25:00,23.02,23.03,23.01,23.02,9500.0,18.0876,18.0955,18.0798,18.0876,9500.0
2016-05-17 12:30:00,23.03,23.04,23.01,23.04,17815.0,18.0955,18.1033,18.0798,18.1033,17815.0
2016-05-17 12:35:00,23.03,23.05,23.02,23.05,25513.0,18.0955,18.1112,18.0876,18.1112,25513.0
2016-05-17 12:40:00,23.04,23.04,23.0,23.01,21467.0,18.1033,18.1033,18.0719,18.0798,21467.0
2016-05-17 12:45:00,23.01,23.04,23.0,23.04,31564.0,18.0798,18.1033,18.0719,18.1033,31564.0
2016-05-17 12:50:00,23.04,23.04,23.01,23.02,8913.0,18.1033,18.1033,18.0798,18.0876,8913.0
2016-05-17 12:55:00,23.02,23.02,23.0,23.01,14185.0,18.0876,18.0876,18.0719,18.0798,14185.0
2016-05-17 13:00:00,23.01,23.02,23.0,23.01,11804.0,18.0798,18.0876,18.0719,18.0798,11804.0
2016-05-17 13:05:00,23.0,23.02,23.0,23.02,12518.0,18.0719,18.0876,18.0719,18.0876,12518.0
2016-05-17 13:10:00,23.02,23.02,22.98,23.0,18287.0,18.0876,18.0876,18.0562,18.0719,18287.0
2016-05-17 13:15:00,23.0,23.0,22.98,22.98,9254.0,18.0719,18.0719,18.0562,18.0562,9254.0
2016-05-17 13:20:00,22.98,23.0,22.98,22.98,11800.0,18.0562,18.0719,18.0562,18.0562,11800.0
2016-05-17 13:25:00,22.98,23.0,22.97,22.98,19597.0,18.0562,18.0719,18.0483,18.0562,19597.0
2016-05-17 13:30:00,22.98,23.03,22.98,23.03,20731.0,18.0562,18.0955,18.0562,18.0955,20731.0
2016-05-17 13:35:00,23.03,23.04,23.02,23.02,15145.0,18.0955,18.1033,18.0876,18.0876,15145.0
2016-05-17 13:40:00,23.01,23.03,23.0,23.02,15957.0,18.0798,18.0955,18.0719,18.0876,15957.0
2016-05-17 13:45:00,23.01,23.02,22.99,23.02,36968.0,18.0798,18.0876,18.0641,18.0876,36968.0
2016-05-17 13:50:00,23.01,23.02,22.99,23.01,11901.0,18.0798,18.0876,18.0641,18.0798,11901.0
2016-05-17 13:55:00,23.01,23.01,22.95,22.96,21688.0,18.0798,18.0798,18.0326,18.0405,21688.0
2016-05-17 14:00:00,22.96,22.97,22.95,22.97,37870.0,18.0405,18.0483,18.0326,18.0483,37870.0
2016-05-17 14:05:00,22.97,22.97,22.96,22.97,32369.0,18.0483,18.0483,18.0405,18.0483,32369.0
2016-05-17 14:10:00,22.96,23.0,22.93,23.0,105660.0,18.0405,18.0719,18.0169,18.0719,105660.0
2016-05-17 14:15:00,23.0,23.0,22.97,22.98,79023.0,18.0719,18.0719,18.0483,18.0562,79023.0
2016-05-17 14:20:00,22.98,22.98,22.95,22.96,24596.0,18.0562,18.0562,18.0326,18.0405,24596.0
2016-05-17 14:25:00,22.96,22.97,22.92,22.96,46234.0,18.0405,18.0483,18.009,18.0405,46234.0
2016-05-17 14:30:00,22.96,22.96,22.94,22.94,33716.0,18.0405,18.0405,18.0248,18.0248,33716.0
2016-05-17 14:35:00,22.95,22.96,22.94,22.96,22456.0,18.0326,18.0405,18.0248,18.0405,22456.0
2016-05-17 14:40:00,22.96,22.97,22.95,22.96,9776.0,18.0405,18.0483,18.0326,18.0405,9776.0
2016-05-17 14:45:00,22.96,22.97,22.96,22.96,15995.0,18.0405,18.0483,18.0405,18.0405,15995.0
2016-05-17 14:50:00,22.96,22.97,22.91,22.93,48540.0,18.0405,18.0483,18.0012,18.0169,48540.0
2016-05-17 14:55:00,22.93,22.96,22.92,22.94,44003.0,18.0169,18.0405,18.009,18.0248,44003.0
2016-05-17 15:00:00,22.95,22.97,22.94,22.97,36867.0,18.0326,18.0483,18.0248,18.0483,36867.0
2016-05-17 15:05:00,22.98,23.01,22.97,22.98,25261.0,18.0562,18.0798,18.0483,18.0562,25261.0
2016-05-17 15:10:00,22.97,22.98,22.94,22.95,26968.0,18.0483,18.0562,18.0248,18.0326,26968.0
2016-05-17 15:15:00,22.95,23.0,22.94,22.97,97476.0,18.0326,18.0719,18.0248,18.0483,97476.0
2016-05-17 15:20:00,22.97,22.99,22.94,22.95,58510.0,18.0483,18.0641,18.0248,18.0326,58510.0
2016-05-17 15:25:00,22.96,22.96,22.91,22.93,32493.0,18.0405,18.0405,18.0012,18.0169,32493.0
2016-05-17 15:30:00,22.93,22.98,22.92,22.96,78410.0,18.0169,18.0562,18.009,18.0405,78410.0
2016-05-17 15:35:00,22.96,22.98,22.96,22.98,32961.0,18.0405,18.0562,18.0405,18.0562,32961.0
2016-05-17 15:40:00,22.98,22.99,22.94,22.98,110123.0,18.0562,18.0641,18.0248,18.0562,110123.0
2016-05-17 15:45:00,22.99,22.99,22.95,22.96,118961.0,18.0641,18.0641,18.0326,18.0405,118961.0
2016-05-17 15:50:00,22.96,22.98,22.95,22.97,96278.0,18.0405,18.0562,18.0326,18.0483,96278.0
2016-05-17 15:55:00,22.96,22.98,22.93,22.95,531763.0,18.0405,18.0562,18.0169,18.0326,531763.0
2016-05-18 09:30:00,23.0,23.09,22.9,23.0,240482.0,18.0719,18.1426,17.9933,18.0719,240482.0
2016-05-18 09:35:00,23.01,23.07,23.0,23.07,194940.0,18.0798,18.1269,18.0719,18.1269,194940.0
2016-05-18 09:40:00,23.07,23.2,23.07,23.19,107854.0,18.1269,18.2291,18.1269,18.2212,107854.0
2016-05-18 09:45:00,23.2,23.21,23.11,23.13,99843.0,18.2291,18.2369,18.1583,18.1741,99843.0
2016-05-18 09:50:00,23.13,23.15,23.1,23.11,95700.0,18.1741,18.1898,18.1505,18.1583,95700.0
2016-05-18 09:55:00,23.11,23.18,23.1,23.18,77232.0,18.1583,18.2133,18.1505,18.2133,77232.0
2016-05-18 10:00:00,23.19,23.2,23.14,23.17,51532.0,18.2212,18.2291,18.1819,18.2055,51532.0
2016-05-18 10:05:00,23.16,23.19,23.14,23.18,42958.0,18.1976,18.2212,18.1819,18.2133,42958.0
2016-05-18 10:10:00,23.18,23.27,23.18,23.25,56648.0,18.2133,18.2841,18.2133,18.2683,56648.0
2016-05-18 10:15:00,23.25,23.27,23.24,23.24,46556.0,18.2683,18.2841,18.2605,18.2605,46556.0
2016-05-18 10:20:00,23.23,23.26,23.23,23.25,12778.0,18.2526,18.2762,18.2526,18.2683,12778.0
2016-05-18 10:25:00,23.25,23.28,23.24,23.27,27749.0,18.2683,18.2919,18.2605,18.2841,27749.0
2016-05-18 10:30:00,23.27,23.27,23.2,23.24,34105.0,18.2841,18.2841,18.2291,18.2605,34105.0
2016-05-18 10:35:00,23.24,23.25,23.2,23.21,100243.0,18.2605,18.2683,18.2291,18.2369,100243.0
2016-05-18 10:40:00,23.2,23.27,23.2,23.27,80799.0,18.2291,18.2841,18.2291,18.2841,80799.0
2016-05-18 10:45:00,23.27,23.29,23.24,23.29,79927.0,18.2841,18.2998,18.2605,18.2998,79927.0
2016-05-18 10:50:00,23.29,23.31,23.25,23.26,71411.0,18.2998,18.3155,18.2683,18.2762,71411.0
2016-05-18 10:55:00,23.25,23.26,23.22,23.22,51062.0,18.2683,18.2762,18.2448,18.2448,51062.0
2016-05-18 11:00:00,23.22,23.29,23.22,23.29,68041.0,18.2448,18.2998,18.2448,18.2998,68041.0
2016-05-18 11:05:00,23.29,23.3,23.26,23.27,74665.0,18.2998,18.3076,18.2762,18.2841,74665.0
2016-05-18 11:10:00,23.27,23.31,23.26,23.29,74930.0,18.2841,18.3155,18.2762,18.2998,74930.0
2016-05-18 11:15:00,23.3,23.31,23.29,23.31,25151.0,18.3076,18.3155,18.2998,18.3155,25151.0
2016-05-18 11:20:00,23.3,23.36,23.3,23.33,96267.0,18.3076,18.3548,18.3076,18.3312,96267.0
2016-05-18 11:25:00,23.33,23.4,23.33,23.39,70964.0,18.3312,18.3862,18.3312,18.3783,70964.0
2016-05-18 11:30:00,23.39,23.4,23.35,23.37,38499.0,18.3783,18.3862,18.3469,18.3626,38499.0
2016-05-18 11:35:00,23.37,23.39,23.36,23.37,54760.0,18.3626,18.3783,18.3548,18.3626,54760.0
2016-05-18 11:40:00,23.38,23.42,23.37,23.41,82096.0,18.3705,18.4019,18.3626,18.3941,82096.0
2016-05-18 11:45:00,23.41,23.44,23.4,23.41,391437.0,18.3941,18.4176,18.3862,18.3941,391437.0
2016-05-18 11:50:00,23.42,23.48,23.41,23.48,115789.0,18.4019,18.4491,18.3941,18.4491,115789.0
2016-05-18 11:55:00,23.48,23.5,23.47,23.49,121116.0,18.4491,18.4648,18.4412,18.4569,121116.0
2016-05-18 12:00:00,23.48,23.52,23.48,23.5,230195.0,18.4491,18.4805,18.4491,18.4648,230195.0
2016-05-18 12:05:00,23.5,23.51,23.47,23.48,173864.0,18.4648,18.4726,18.4412,18.4491,173864.0
2016-05-18 12:10:00,23.48,23.48,23.44,23.45,50141.0,18.4491,18.4491,18.4176,18.4255,50141.0
2016-05-18 12:15:00,23.45,23.47,23.44,23.47,28064.0,18.4255,18.4412,18.4176,18.4412,28064.0
2016-05-18 12:20:00,23.46,23.5,23.46,23.49,65531.0,18.4333,18.4648,18.4333,18.4569,65531.0
2016-05-18 12:25:00,23.5,23.5,23.43,23.44,42557.0,18.4648,18.4648,18.4098,18.4176,42557.0
2016-05-18 12:30:00,23.43,23.46,23.42,23.44,50976.0,18.4098,18.4333,18.4019,18.4176,50976.0
2016-05-18 12:35:00,23.44,23.47,23.41,23.46,77731.0,18.4176,18.4412,18.3941,18.4333,77731.0
2016-05-18 12:40:00,23.46,23.48,23.45,23.46,26969.0,18.4333,18.4491,18.4255,18.4333,26969.0
2016-05-18 12:45:00,23.46,23.47,23.44,23.45,82010.0,18.4333,18.4412,18.4176,18.4255,82010.0
2016-05-18 12:50:00,23.45,23.49,23.44,23.48,41814.0,18.4255,18.4569,18.4176,18.4491,41814.0
2016-05-18 12:55:00,23.48,23.51,23.48,23.5,78637.0,18.4491,18.4726,18.4491,18.4648,78637.0
2016-05-18 13:00:00,23.5,23.55,23.5,23.55,55160.0,18.4648,18.5041,18.4648,18.5041,55160.0
2016-05-18 13:05:00,23.55,23.56,23.54,23.55,83831.0,18.5041,18.5119,18.4962,18.5041,83831.0
2016-05-18 13:10:00,23.55,23.56,23.54,23.55,46509.0,18.5041,18.5119,18.4962,18.5041,46509.0
2016-05-18 13:15:00,23.55,23.56,23.54,23.55,36525.0,18.5041,18.5119,18.4962,18.5041,36525.0
2016-05-18 13:20:00,23.55,23.61,23.55,23.6,102980.0,18.5041,18.5512,18.5041,18.5433,102980.0
2016-05-18 13:25:00,23.6,23.6,23.56,23.58,80126.0,18.5433,18.5433,18.5119,18.5276,80126.0
2016-05-18 13:30:00,23.59,23.61,23.56,23.56,63403.0,18.5355,18.5512,18.5119,18.5119,63403.0
2016-05-18 13:35:00,23.57,23.57,23.56,23.57,146893.0,18.5198,18.5198,18.5119,18.5198,146893.0
2016-05-18 13:40:00,23.57,23.6,23.56,23.6,137783.0,18.5198,18.5433,18.5119,18.5433,137783.0
2016-05-18 13:45:00,23.6,23.61,23.59,23.6,33895.0,18.5433,18.5512,18.5355,18.5433,33895.0
2016-05-18 13:50:00,23.6,23.62,23.59,23.62,126763.0,18.5433,18.5591,18.5355,18.5591,126763.0
2016-05-18 13:55:00,23.62,23.64,23.61,23.62,204177.0,18.5591,18.5748,18.5512,18.5591,204177.0
2016-05-18 14:00:00,23.62,23.63,23.46,23.46,442649.0,18.5591,18.5669,18.4333,18.4333,442649.0
2016-05-18 14:05:00,23.46,23.54,23.41,23.53,174864.0,18.4333,18.4962,18.3941,18.4883,174864.0
2016-05-18 14:10:00,23.54,23.57,23.53,23.55,194387.0,18.4962,18.5198,18.4883,18.5041,194387.0
2016-05-18 14:15:00,23.55,23.56,23.51,23.55,233628.0,18.5041,18.5119,18.4726,18.5041,233628.0
2016-05-18 14:20:00,23.54,23.54,23.44,23.49,97823.0,18.4962,18.4962,18.4176,18.4569,97823.0
2016-05-18 14:25:00,23.48,23.48,23.4,23.42,113288.0,18.4491,18.4491,18.3862,18.4019,113288.0
2016-05-18 14:30:00,23.42,23.44,23.37,23.44,201092.0,18.4019,18.4176,18.3626,18.4176,201092.0
2016-05-18 14:35:00,23.45,23.5,23.44,23.46,91657.0,18.4255,18.4648,18.4176,18.4333,91657.0
2016-05-18 14:40:00,23.46,23.51,23.44,23.48,51004.0,18.4333,18.4726,18.4176,18.4491,51004.0
2016-05-18 14:45:00,23.48,23.51,23.47,23.51,88892.0,18.4491,18.4726,18.4412,18.4726,88892.0
2016-05-18 14:50:00,23.51,23.55,23.5,23.51,69185.0,18.4726,18.5041,18.4648,18.4726,69185.0
2016-05-18 14:55:00,23.51,23.52,23.49,23.51,64780.0,18.4726,18.4805,18.4569,18.4726,64780.0
2016-05-18 15:00:00,23.52,23.58,23.5,23.57,108360.0,18.4805,18.5276,18.4648,18.5198,108360.0
2016-05-18 15:05:00,23.57,23.63,23.56,23.61,481886.0,18.5198,18.5669,18.5119,18.5512,481886.0
2016-05-18 15:10:00,23.61,23.62,23.58,23.59,142589.0,18.5512,18.5591,18.5276,18.5355,142589.0
2016-05-18 15:15:00,23.59,23.6,23.51,23.53,85274.0,18.5355,18.5433,18.4726,18.4883,85274.0
2016-05-18 15:20:00,23.53,23.53,23.49,23.5,122749.0,18.4883,18.4883,18.4569,18.4648,122749.0
2016-05-18 15:25:00,23.5,23.52,23.49,23.5,88655.0,18.4648,18.4805,18.4569,18.4648,88655.0
2016-05-18 15:30:00,23.5,23.52,23.49,23.5,138783.0,18.4648,18.4805,18.4569,18.4648,138783.0
2016-05-18 15:35:00,23.5,23.52,23.44,23.44,147100.0,18.4648,18.4805,18.4176,18.4176,147100.0
2016-05-18 15:40:00,23.45,23.48,23.44,23.46,127894.0,18.4255,18.4491,18.4176,18.4333,127894.0
2016-05-18 15:45:00,23.46,23.52,23.45,23.49,258831.0,18.4333,18.4805,18.4255,18.4569,258831.0
2016-05-18 15:50:00,23.51,23.51,23.49,23.51,230849.0,18.4726,18.4726,18.4569,18.4726,230849.0
2016-05-18 15:55:00,23.5,23.53,23.49,23.52,548637.0,18.4648,18.4883,18.4569,18.4805,548637.0
2016-05-19 09:30:00,23.31,23.32,23.24,23.31,249735.0,18.3155,18.3233,18.2605,18.3155,249735.0
2016-05-19 09:35:00,23.31,23.32,23.28,23.31,87859.0,18.3155,18.3233,18.2919,18.3155,87859.0
2016-05-19 09:40:00,23.31,23.32,23.26,23.29,78363.0,18.3155,18.3233,18.2762,18.2998,78363.0
2016-05-19 09:45:00,23.29,23.29,23.19,23.19,77442.0,18.2998,18.2998,18.2212,18.2212,77442.0
2016-05-19 09:50:00,23.2,23.23,23.15,23.16,107862.0,18.2291,18.2526,18.1898,18.1976,107862.0
2016-05-19 09:55:00,23.16,23.18,23.11,23.12,53575.0,18.1976,18.2133,18.1583,18.1662,53575.0
2016-05-19 10:00:00,23.11,23.16,23.09,23.16,127654.0,18.1583,18.1976,18.1426,18.1976,127654.0
2016-05-19 10:05:00,23.16,23.16,23.11,23.12,40142.0,18.1976,18.1976,18.1583,18.1662,40142.0
2016-05-19 10:10:00,23.12,23.16,23.07,23.1,62566.0,18.1662,18.1976,18.1269,18.1505,62566.0
2016-05-19 10:15:00,23.09,23.13,23.06,23.12,92375.0,18.1426,18.1741,18.1191,18.1662,92375.0
2016-05-19 10:20:00,23.12,23.16,23.11,23.11,19916.0,18.1662,18.1976,18.1583,18.1583,19916.0
2016-05-19 10:25:00,23.12,23.15,23.1,23.13,31472.0,18.1662,18.1898,18.1505,18.1741,31472.0
2016-05-19 10:30:00,23.13,23.19,23.12,23.19,25703.0,18.1741,18.2212,18.1662,18.2212,25703.0
2016-05-19 10:35:00,23.19,23.19,23.12,23.12,19061.0,18.2212,18.2212,18.1662,18.1662,19061.0
2016-05-19 10:40:00,23.11,23.19,23.11,23.19,32573.0,18.1583,18.2212,18.1583,18.2212,32573.0
2016-05-19 10:45:00,23.19,23.2,23.13,23.15,26062.0,18.2212,18.2291,18.1741,18.1898,26062.0
2016-05-19 10:50:00,23.16,23.16,23.11,23.12,32919.0,18.1976,18.1976,18.1583,18.1662,32919.0
2016-05-19 10:55:00,23.13,23.14,23.09,23.1,24631.0,18.1741,18.1819,18.1426,18.1505,24631.0
2016-05-19 11:00:00,23.1,23.12,23.08,23.08,31218.0,18.1505,18.1662,18.1348,18.1348,31218.0
2016-05-19 11:05:00,23.08,23.08,23.06,23.06,37370.0,18.1348,18.1348,18.1191,18.1191,37370.0
2016-05-19 11:10:00,23.05,23.14,23.05,23.14,81332.0,18.1112,18.1819,18.1112,18.1819,81332.0
2016-05-19 11:15:00,23.14,23.19,23.14,23.16,34391.0,18.1819,18.2212,18.1819,18.1976,34391.0
2016-05-19 11:20:00,23.15,23.18,23.15,23.17,32584.0,18.1898,18.2133,18.1898,18.2055,32584.0
2016-05-19 11:25:00,23.17,23.18,23.13,23.14,27395.0,18.2055,18.2133,18.1741,18.1819,27395.0
2016-05-19 11:30:00,23.13,23.13,23.09,23.1,31751.0,18.1741,18.1741,18.1426,18.1505,31751.0
2016-05-19 11:35:00,23.1,23.13,23.08,23.13,30853.0,18.1505,18.1741,18.1348,18.1741,30853.0
2016-05-19 11:40:00,23.13,23.13,23.08,23.09,28578.0,18.1741,18.1741,18.1348,18.1426,28578.0
2016-05-19 11:45:00,23.09,23.13,23.07,23.12,40862.0,18.1426,18.1741,18.1269,18.1662,40862.0
2016-05-19 11:50:00,23.11,23.12,23.09,23.1,21106.0,18.1583,18.1662,18.1426,18.1505,21106.0
2016-05-19 11:55:00,23.11,23.16,23.1,23.14,20908.0,18.1583,18.1976,18.1505,18.1819,20908.0
2016-05-19 12:00:00,23.14,23.2,23.13,23.2,45711.0,18.1819,18.2291,18.1741,18.2291,45711.0
2016-05-19 12:05:00,23.2,23.21,23.17,23.18,27103.0,18.2291,18.2369,18.2055,18.2133,27103.0
2016-05-19 12:10:00,23.18,23.22,23.17,23.21,43898.0,18.2133,18.2448,18.2055,18.2369,43898.0
2016-05-19 12:15:00,23.22,23.23,23.2,23.21,14896.0,18.2448,18.2526,18.2291,18.2369,14896.0
2016-05-19 12:20:00,23.2,23.21,23.16,23.17,21285.0,18.2291,18.2369,18.1976,18.2055,21285.0
2016-05-19 12:25:00,23.16,23.17,23.12,23.13,26170.0,18.1976,18.2055,18.1662,18.1741,26170.0
2016-05-19 12:30:00,23.13,23.14,23.11,23.13,17466.0,18.1741,18.1819,18.1583,18.1741,17466.0
2016-05-19 12:35:00,23.14,23.15,23.11,23.14,18186.0,18.1819,18.1898,18.1583,18.1819,18186.0
2016-05-19 12:40:00,23.14,23.14,23.1,23.11,12980.0,18.1819,18.1819,18.1505,18.1583,12980.0
2016-05-19 12:45:00,23.11,23.13,23.09,23.11,30951.0,18.1583,18.1741,18.1426,18.1583,30951.0
2016-05-19 12:50:00,23.12,23.12,23.08,23.08,8569.0,18.1662,18.1662,18.1348,18.1348,8569.0
2016-05-19 12:55:00,23.08,23.11,23.08,23.1,15546.0,18.1348,18.1583,18.1348,18.1505,15546.0
2016-05-19 13:00:00,23.09,23.12,23.08,23.11,23299.0,18.1426,18.1662,18.1348,18.1583,23299.0
2016-05-19 13:05:00,23.11,23.12,23.11,23.12,9839.0,18.1583,18.1662,18.1583,18.1662,9839.0
2016-05-19 13:10:00,23.11,23.14,23.1,23.14,24210.0,18.1583,18.1819,18.1505,18.1819,24210.0
2016-05-19 13:15:00,23.14,23.15,23.12,23.14,9657.0,18.1819,18.1898,18.1662,18.1819,9657.0
2016-05-19 13:20:00,23.14,23.15,23.11,23.11,11566.0,18.1819,18.1898,18.1583,18.1583,11566.0
2016-05-19 13:25:00,23.12,23.14,23.11,23.13,23181.0,18.1662,18.1819,18.1583,18.1741,23181.0
2016-05-19 13:30:00,23.13,23.16,23.11,23.15,28251.0,18.1741,18.1976,18.1583,18.1898,28251.0
2016-05-19 13:35:00,23.15,23.18,23.15,23.17,19437.0,18.1898,18.2133,18.1898,18.2055,19437.0
2016-05-19 13:40:00,23.17,23.2,23.16,23.18,48584.0,18.2055,18.2291,18.1976,18.2133,48584.0
2016-05-19 13:45:00,23.17,23.21,23.17,23.21,69075.0,18.2055,18.2369,18.2055,18.2369,69075.0
2016-05-19 13:50:00,23.21,23.22,23.2,23.2,12087.0,18.2369,18.2448,18.2291,18.2291,12087.0
2016-05-19 13:55:00,23.2,23.22,23.19,23.2,33653.0,18.2291,18.2448,18.2212,18.2291,33653.0
2016-05-19 14:00:00,23.2,23.22,23.2,23.2,16072.0,18.2291,18.2448,18.2291,18.2291,16072.0
2016-05-19 14:05:00,23.21,23.21,23.2,23.2,21345.0,18.2369,18.2369,18.2291,18.2291,21345.0
2016-05-19 14:10:00,23.2,23.25,23.2,23.23,35691.0,18.2291,18.2683,18.2291,18.2526,35691.0
2016-05-19 14:15:00,23.23,23.24,23.2,23.21,21790.0,18.2526,18.2605,18.2291,18.2369,21790.0
2016-05-19 14:20:00,23.21,23.22,23.2,23.22,19668.0,18.2369,18.2448,18.2291,18.2448,19668.0
2016-05-19 14:25:00,23.21,23.26,23.21,23.24,33071.0,18.2369,18.2762,18.2369,18.2605,33071.0
2016-05-19 14:30:00,23.24,23.24,23.2,23.2,37386.0,18.2605,18.2605,18.2291,18.2291,37386.0
2016-05-19 14:35:00,23.2,23.23,23.19,23.22,50881.0,18.2291,18.2526,18.2212,18.2448,50881.0
2016-05-19 14:40:00,23.22,23.23,23.21,23.22,78149.0,18.2448,18.2526,18.2369,18.2448,78149.0
2016-05-19 14:45:00,23.23,23.23,23.22,23.23,33166.0,18.2526,18.2526,18.2448,18.2526,33166.0
2016-05-19 14:50:00,23.23,23.23,23.21,23.22,73100.0,18.2526,18.2526,18.2369,18.2448,73100.0
2016-05-19 14:55:00,23.21,23.22,23.21,23.22,26787.0,18.2369,18.2448,18.2369,18.2448,26787.0
2016-05-19 15:00:00,23.22,23.23,23.21,23.22,81949.0,18.2448,18.2526,18.2369,18.2448,81949.0
2016-05-19 15:05:00,23.23,23.27,23.22,23.25,56324.0,18.2526,18.2841,18.2448,18.2683,56324.0
2016-05-19 15:10:00,23.25,23.26,23.24,23.24,20231.0,18.2683,18.2762,18.2605,18.2605,20231.0
2016-05-19 15:15:00,23.24,23.25,23.23,23.25,33821.0,18.2605,18.2683,18.2526,18.2683,33821.0
2016-05-19 15:20:00,23.25,23.27,23.24,23.25,34881.0,18.2683,18.2841,18.2605,18.2683,34881.0
2016-05-19 15:25:00,23.25,23.25,23.22,23.22,19686.0,18.2683,18.2683,18.2448,18.2448,19686.0
2016-05-19 15:30:00,23.23,23.24,23.22,23.22,33284.0,18.2526,18.2605,18.2448,18.2448,33284.0
2016-05-19 15:35:00,23.23,23.26,23.22,23.26,58310.0,18.2526,18.2762,18.2448,18.2762,58310.0
2016-05-19 15:40:00,23.26,23.28,23.24,23.25,95863.0,18.2762,18.2919,18.2605,18.2683,95863.0
2016-05-19 15:45:00,23.25,23.28,23.25,23.28,61270.0,18.2683,18.2919,18.2683,18.2919,61270.0
2016-05-19 15:50:00,23.28,23.29,23.28,23.29,75164.0,18.2919,18.2998,18.2919,18.2998,75164.0
2016-05-19 15:55:00,23.29,23.29,23.25,23.25,194661.0,18.2998,18.2998,18.2683,18.2683,194661.0
2016-05-20 09:30:00,23.5,23.55,23.43,23.51,390727.0,18.4648,18.5041,18.4098,18.4726,390727.0
2016-05-20 09:35:00,23.52,23.61,23.49,23.6,206779.0,18.4805,18.5512,18.4569,18.5433,206779.0
2016-05-20 09:40:00,23.59,23.65,23.56,23.64,95822.0,18.5355,18.5826,18.5119,18.5748,95822.0
2016-05-20 09:45:00,23.64,23.7,23.64,23.69,76217.0,18.5748,18.6219,18.5748,18.6141,76217.0
2016-05-20 09:50:00,23.69,23.76,23.69,23.71,100882.0,18.6141,18.6691,18.6141,18.6298,100882.0
2016-05-20 09:55:00,23.71,23.75,23.69,23.75,72885.0,18.6298,18.6612,18.6141,18.6612,72885.0
2016-05-20 10:00:00,23.75,23.77,23.74,23.75,155683.0,18.6612,18.6769,18.6534,18.6612,155683.0
2016-05-20 10:05:00,23.75,23.81,23.75,23.78,119891.0,18.6612,18.7084,18.6612,18.6848,119891.0
2016-05-20 10:10:00,23.78,23.82,23.77,23.82,93774.0,18.6848,18.7162,18.6769,18.7162,93774.0
2016-05-20 10:15:00,23.81,23.82,23.78,23.8,181794.0,18.7084,18.7162,18.6848,18.7005,181794.0
2016-05-20 10:20:00,23.8,23.81,23.78,23.79,119440.0,18.7005,18.7084,18.6848,18.6926,119440.0
2016-05-20 10:25:00,23.8,23.8,23.73,23.75,129205.0,18.7005,18.7005,18.6455,18.6612,129205.0
2016-05-20 10:30:00,23.75,23.76,23.74,23.76,70383.0,18.6612,18.6691,18.6534,18.6691,70383.0
2016-05-20 10:35:00,23.76,23.76,23.75,23.76,19148.0,18.6691,18.6691,18.6612,18.6691,19148.0
2016-05-20 10:40:00,23.76,23.78,23.75,23.78,55430.0,18.6691,18.6848,18.6612,18.6848,55430.0
2016-05-20 10:45:00,23.78,23.78,23.76,23.78,80669.0,18.6848,18.6848,18.6691,18.6848,80669.0
2016-05-20 10:50:00,23.78,23.78,23.76,23.78,58678.0,18.6848,18.6848,18.6691,18.6848,58678.0
2016-05-20 10:55:00,23.77,23.78,23.75,23.76,58945.0,18.6769,18.6848,18.6612,18.6691,58945.0
2016-05-20 11:00:00,23.76,23.78,23.75,23.78,120858.0,18.6691,18.6848,18.6612,18.6848,120858.0
2016-05-20 11:05:00,23.78,23.82,23.78,23.82,84457.0,18.6848,18.7162,18.6848,18.7162,84457.0
2016-05-20 11:10:00,23.82,23.82,23.81,23.82,54047.0,18.7162,18.7162,18.7084,18.7162,54047.0
2016-05-20 11:15:00,23.82,23.86,23.81,23.85,165513.0,18.7162,18.7476,18.7084,18.7398,165513.0
2016-05-20 11:20:00,23.86,23.86,23.84,23.85,56091.0,18.7476,18.7476,18.7319,18.7398,56091.0
2016-05-20 11:25:00,23.85,23.87,23.85,23.86,52856.0,18.7398,18.7555,18.7398,18.7476,52856.0
2016-05-20 11:30:00,23.87,23.89,23.86,23.89,62083.0,18.7555,18.7712,18.7476,18.7712,62083.0
2016-05-20 11:35:00,23.88,23.9,23.88,23.89,76578.0,18.7634,18.7791,18.7634,18.7712,76578.0
2016-05-20 11:40:00,23.89,23.89,23.87,23.88,76626.0,18.7712,18.7712,18.7555,18.7634,76626.0
2016-05-20 11:45:00,23.88,23.88,23.86,23.86,92662.0,18.7634,18.7634,18.7476,18.7476,92662.0
2016-05-20 11:50:00,23.87,23.88,23.86,23.88,61623.0,18.7555,18.7634,18.7476,18.7634,61623.0
2016-05-20 11:55:00,23.88,23.88,23.87,23.88,27229.0,18.7634,18.7634,18.7555,18.7634,27229.0
2016-05-20 12:00:00,23.88,23.92,23.87,23.92,137809.0,18.7634,18.7948,18.7555,18.7948,137809.0
2016-05-20 12:05:00,23.92,23.95,23.91,23.95,92331.0,18.7948,18.8184,18.7869,18.8184,92331.0
2016-05-20 12:10:00,23.94,23.95,23.93,23.94,46821.0,18.8105,18.8184,18.8026,18.8105,46821.0
2016-05-20 12:15:00,23.95,23.95,23.9,23.9,31984.0,18.8184,18.8184,18.7791,18.7791,31984.0
2016-05-20 12:20:00,23.91,23.98,23.9,23.97,217075.0,18.7869,18.8419,18.7791,18.8341,217075.0
2016-05-20 12:25:00,23.97,24.02,23.94,24.02,161488.0,18.8341,18.8734,18.8105,18.8734,161488.0
2016-05-20 12:30:00,24.02,24.02,23.97,24.0,179453.0,18.8734,18.8734,18.8341,18.8576,179453.0
2016-05-20 12:35:00,23.99,24.0,23.96,23.96,119525.0,18.8498,18.8576,18.8262,18.8262,119525.0
2016-05-20 12:40:00,23.96,23.99,23.96,23.98,49862.0,18.8262,18.8498,18.8262,18.8419,49862.0
2016-05-20 12:45:00,23.97,23.99,23.97,23.97,38881.0,18.8341,18.8498,18.8341,18.8341,38881.0
2016-05-20 12:50:00,23.98,23.98,23.95,23.98,40822.0,18.8419,18.8419,18.8184,18.8419,40822.0
2016-05-20 12:55:00,23.98,23.98,23.95,23.96,74602.0,18.8419,18.8419,18.8184,18.8262,74602.0
2016-05-20 13:00:00,23.95,23.97,23.95,23.97,48659.0,18.8184,18.8341,18.8184,18.8341,48659.0
2016-05-20 13:05:00,23.96,23.97,23.96,23.97,23523.0,18.8262,18.8341,18.8262,18.8341,23523.0
2016-05-20 13:10:00,23.97,23.98,23.96,23.96,51883.0,18.8341,18.8419,18.8262,18.8262,51883.0
2016-05-20 13:15:00,23.97,23.98,23.96,23.98,32425.0,18.8341,18.8419,18.8262,18.8419,32425.0
2016-05-20 13:20:00,23.98,23.99,23.95,23.95,111278.0,18.8419,18.8498,18.8184,18.8184,111278.0
2016-05-20 13:25:00,23.95,23.98,23.95,23.98,84895.0,18.8184,18.8419,18.8184,18.8419,84895.0
2016-05-20 13:30:00,23.97,23.98,23.94,23.95,147884.0,18.8341,18.8419,18.8105,18.8184,147884.0
2016-05-20 13:35:00,23.95,23.97,23.93,23.94,105319.0,18.8184,18.8341,18.8026,18.8105,105319.0
2016-05-20 13:40:00,23.93,23.95,23.89,23.9,81912.0,18.8026,18.8184,18.7712,18.7791,81912.0
2016-05-20 13:45:00,23.89,23.9,23.85,23.89,49193.0,18.7712,18.7791,18.7398,18.7712,49193.0
2016-05-20 13:50:00,23.89,23.91,23.88,23.89,89296.0,18.7712,18.7869,18.7634,18.7712,89296.0
2016-05-20 13:55:00,23.89,23.94,23.88,23.94,32393.0,18.7712,18.8105,18.7634,18.8105,32393.0
2016-05-20 14:00:00,23.94,23.94,23.9,23.91,59776.0,18.8105,18.8105,18.7791,18.7869,59776.0
2016-05-20 14:05:00,23.91,23.92,23.88,23.88,22668.0,18.7869,18.7948,18.7634,18.7634,22668.0
2016-05-20 14:10:00,23.88,23.93,23.88,23.92,53922.0,18.7634,18.8026,18.7634,18.7948,53922.0
2016-05-20 14:15:00,23.92,23.94,23.91,23.91,33335.0,18.7948,18.8105,18.7869,18.7869,33335.0
2016-05-20 14:20:00,23.91,23.93,23.9,23.93,25198.0,18.7869,18.8026,18.7791,18.8026,25198.0
2016-05-20 14:25:00,23.93,23.95,23.92,23.94,44223.0,18.8026,18.8184,18.7948,18.8105,44223.0
2016-05-20 14:30:00,23.93,23.95,23.92,23.93,34707.0,18.8026,18.8184,18.7948,18.8026,34707.0
2016-05-20 14:35:00,23.92,23.93,23.88,23.93,80650.0,18.7948,18.8026,18.7634,18.8026,80650.0
2016-05-20 14:40:00,23.92,23.93,23.91,23.93,23651.0,18.7948,18.8026,18.7869,18.8026,23651.0
2016-05-20 14:45:00,23.93,23.94,23.9,23.9,75032.0,18.8026,18.8105,18.7791,18.7791,75032.0
2016-05-20 14:50:00,23.91,23.93,23.9,23.93,35909.0,18.7869,18.8026,18.7791,18.8026,35909.0
2016-05-20 14:55:00,23.93,23.93,23.9,23.91,29184.0,18.8026,18.8026,18.7791,18.7869,29184.0
2016-05-20 15:00:00,23.91,23.93,23.86,23.87,74402.0,18.7869,18.8026,18.7476,18.7555,74402.0
2016-05-20 15:05:00,23.86,23.89,23.84,23.88,85539.0,18.7476,18.7712,18.7319,18.7634,85539.0
2016-05-20 15:10:00,23.88,23.92,23.86,23.9,84117.0,18.7634,18.7948,18.7476,18.7791,84117.0
2016-05-20 15:15:00,23.9,23.91,23.89,23.91,29860.0,18.7791,18.7869,18.7712,18.7869,29860.0
2016-05-20 15:20:00,23.91,23.92,23.88,23.9,121732.0,18.7869,18.7948,18.7634,18.7791,121732.0
2016-05-20 15:25:00,23.9,23.92,23.89,23.91,115459.0,18.7791,18.7948,18.7712,18.7869,115459.0
2016-05-20 15:30:00,23.9,23.93,23.9,23.92,89679.0,18.7791,18.8026,18.7791,18.7948,89679.0
2016-05-20 15:35:00,23.92,23.93,23.89,23.91,118993.0,18.7948,18.8026,18.7712,18.7869,118993.0
2016-05-20 15:40:00,23.9,23.92,23.89,23.91,110980.0,18.7791,18.7948,18.7712,18.7869,110980.0
2016-05-20 15:45:00,23.91,23.93,23.9,23.92,325607.0,18.7869,18.8026,18.7791,18.7948,325607.0
2016-05-20 15:50:00,23.92,23.92,23.88,23.92,273136.0,18.7948,18.7948,18.7634,18.7948,273136.0
2016-05-20 15:55:00,23.92,23.93,23.89,23.92,525944.0,18.7948,18.8026,18.7712,18.7948,525944.0
2016-05-23 09:30:00,24.63,24.66,24.36,24.57,429476.0,19.3527,19.3762,19.1405,19.3055,429476.0
2016-05-23 09:35:00,24.57,24.65,24.55,24.6,277243.0,19.3055,19.3684,19.2898,19.3291,277243.0
2016-05-23 09:40:00,24.6,24.73,24.6,24.67,189518.0,19.3291,19.4312,19.3291,19.3841,189518.0
2016-05-23 09:45:00,24.67,24.73,24.66,24.67,229751.0,19.3841,19.4312,19.3762,19.3841,229751.0
2016-05-23 09:50:00,24.68,24.69,24.64,24.68,255732.0,19.3919,19.3998,19.3605,19.3919,255732.0
2016-05-23 09:55:00,24.68,24.75,24.65,24.71,154326.0,19.3919,19.4469,19.3684,19.4155,154326.0
2016-05-23 10:00:00,24.71,24.75,24.69,24.7,120495.0,19.4155,19.4469,19.3998,19.4077,120495.0
2016-05-23 10:05:00,24.71,24.75,24.7,24.74,124096.0,19.4155,19.4469,19.4077,19.4391,124096.0
2016-05-23 10:10:00,24.74,24.76,24.65,24.7,192958.0,19.4391,19.4548,19.3684,19.4077,192958.0
2016-05-23 10:15:00,24.7,24.75,24.68,24.73,104000.0,19.4077,19.4469,19.3919,19.4312,104000.0
2016-05-23 10:20:00,24.74,24.76,24.7,24.71,73697.0,19.4391,19.4548,19.4077,19.4155,73697.0
2016-05-23 10:25:00,24.71,24.73,24.67,24.73,96658.0,19.4155,19.4312,19.3841,19.4312,96658.0
2016-05-23 10:30:00,24.72,24.73,24.68,24.72,56987.0,19.4234,19.4312,19.3919,19.4234,56987.0
2016-05-23 10:35:00,24.73,24.75,24.67,24.68,57222.0,19.4312,19.4469,19.3841,19.3919,57222.0
2016-05-23 10:40:00,24.67,24.68,24.57,24.59,117613.0,19.3841,19.3919,19.3055,19.3212,117613.0
2016-05-23 10:45:00,24.58,24.62,24.55,24.55,87794.0,19.3134,19.3448,19.2898,19.2898,87794.0
2016-05-23 10:50:00,24.56,24.57,24.54,24.57,48451.0,19.2977,19.3055,19.2819,19.3055,48451.0
2016-05-23 10:55:00,24.56,24.57,24.53,24.54,135908.0,19.2977,19.3055,19.2741,19.2819,135908.0
2016-05-23 11:00:00,24.54,24.57,24.5,24.51,88154.0,19.2819,19.3055,19.2505,19.2584,88154.0
2016-05-23 11:05:00,24.51,24.53,24.48,24.51,143491.0,19.2584,19.2741,19.2348,19.2584,143491.0
2016-05-23 11:10:00,24.51,24.51,24.42,24.43,63986.0,19.2584,19.2584,19.1877,19.1955,63986.0
2016-05-23 11:15:00,24.44,24.44,24.43,24.44,41899.0,19.2034,19.2034,19.1955,19.2034,41899.0
2016-05-23 11:20:00,24.44,24.47,24.43,24.44,73938.0,19.2034,19.2269,19.1955,19.2034,73938.0
2016-05-23 11:25:00,24.43,24.45,24.41,24.42,57761.0,19.1955,19.2112,19.1798,19.1877,57761.0
2016-05-23 11:30:00,24.43,24.46,24.42,24.44,132623.0,19.1955,19.2191,19.1877,19.2034,132623.0
2016-05-23 11:35:00,24.44,24.46,24.43,24.44,30819.0,19.2034,19.2191,19.1955,19.2034,30819.0
2016-05-23 11:40:00,24.44,24.48,24.44,24.45,30188.0,19.2034,19.2348,19.2034,19.2112,30188.0
2016-05-23 11:45:00,24.45,24.47,24.43,24.46,28831.0,19.2112,19.2269,19.1955,19.2191,28831.0
2016-05-23 11:50:00,24.45,24.46,24.4,24.45,38912.0,19.2112,19.2191,19.1719,19.2112,38912.0
2016-05-23 11:55:00,24.45,24.46,24.43,24.46,21403.0,19.2112,19.2191,19.1955,19.2191,21403.0
2016-05-23 12:00:00,24.47,24.48,24.42,24.45,41596.0,19.2269,19.2348,19.1877,19.2112,41596.0
2016-05-23 12:05:00,24.45,24.47,24.43,24.43,35431.0,19.2112,19.2269,19.1955,19.1955,35431.0
2016-05-23 12:10:00,24.44,24.44,24.4,24.42,23144.0,19.2034,19.2034,19.1719,19.1877,23144.0
2016-05-23 12:15:00,24.42,24.43,24.4,24.42,13341.0,19.1877,19.1955,19.1719,19.1877,13341.0
2016-05-23 12:20:00,24.42,24.43,24.4,24.4,38000.0,19.1877,19.1955,19.1719,19.1719,38000.0
2016-05-23 12:25:00,24.4,24.41,24.38,24.4,62288.0,19.1719,19.1798,19.1562,19.1719,62288.0
2016-05-23 12:30:00,24.4,24.43,24.38,24.38,84698.0,19.1719,19.1955,19.1562,19.1562,84698.0
2016-05-23 12:35:00,24.38,24.38,24.34,24.34,50969.0,19.1562,19.1562,19.1248,19.1248,50969.0
2016-05-23 12:40:00,24.34,24.38,24.33,24.37,29096.0,19.1248,19.1562,19.1169,19.1484,29096.0
2016-05-23 12:45:00,24.38,24.39,24.36,24.38,17109.0,19.1562,19.1641,19.1405,19.1562,17109.0
2016-05-23 12:50:00,24.38,24.39,24.37,24.37,41059.0,19.1562,19.1641,19.1484,19.1484,41059.0
2016-05-23 12:55:00,24.36,24.37,24.34,24.34,25886.0,19.1405,19.1484,19.1248,19.1248,25886.0
2016-05-23 13:00:00,24.34,24.37,24.34,24.35,21442.0,19.1248,19.1484,19.1248,19.1327,21442.0
2016-05-23 13:05:00,24.35,24.36,24.33,24.34,29164.0,19.1327,19.1405,19.1169,19.1248,29164.0
2016-05-23 13:10:00,24.33,24.35,24.31,24.34,36242.0,19.1169,19.1327,19.1012,19.1248,36242.0
2016-05-23 13:15:00,24.34,24.35,24.32,24.32,26124.0,19.1248,19.1327,19.1091,19.1091,26124.0
2016-05-23 13:20:00,24.32,24.36,24.32,24.34,47594.0,19.1091,19.1405,19.1091,19.1248,47594.0
2016-05-23 13:25:00,24.34,24.37,24.34,24.36,55178.0,19.1248,19.1484,19.1248,19.1405,55178.0
2016-05-23 13:30:00,24.36,24.36,24.34,24.35,25385.0,19.1405,19.1405,19.1248,19.1327,25385.0
2016-05-23 13:35:00,24.35,24.38,24.33,24.37,72802.0,19.1327,19.1562,19.1169,19.1484,72802.0
2016-05-23 13:40:00,24.38,24.39,24.33,24.33,23233.0,19.1562,19.1641,19.1169,19.1169,23233.0
2016-05-23 13:45:00,24.33,24.36,24.31,24.35,23128.0,19.1169,19.1405,19.1012,19.1327,23128.0
2016-05-23 13:50:00,24.35,24.37,24.33,24.36,26784.0,19.1327,19.1484,19.1169,19.1405,26784.0
2016-05-23 13:55:00,24.35,24.37,24.31,24.33,23201.0,19.1327,19.1484,19.1012,19.1169,23201.0
2016-05-23 14:00:00,24.32,24.35,24.31,24.33,32784.0,19.1091,19.1327,19.1012,19.1169,32784.0
2016-05-23 14:05:00,24.34,24.34,24.3,24.32,57715.0,19.1248,19.1248,19.0934,19.1091,57715.0
2016-05-23 14:10:00,24.32,24.35,24.31,24.34,40944.0,19.1091,19.1327,19.1012,19.1248,40944.0
2016-05-23 14:15:00,24.34,24.35,24.32,24.34,49648.0,19.1248,19.1327,19.1091,19.1248,49648.0
2016-05-23 14:20:00,24.33,24.35,24.33,24.34,31505.0,19.1169,19.1327,19.1169,19.1248,31505.0
2016-05-23 14:25:00,24.34,24.37,24.32,24.36,50520.0,19.1248,19.1484,19.1091,19.1405,50520.0
2016-05-23 14:30:00,24.35,24.36,24.32,24.35,29550.0,19.1327,19.1405,19.1091,19.1327,29550.0
2016-05-23 14:35:00,24.35,24.38,24.34,24.38,64920.0,19.1327,19.1562,19.1248,19.1562,64920.0
2016-05-23 14:40:00,24.38,24.39,24.36,24.37,43942.0,19.1562,19.1641,19.1405,19.1484,43942.0
2016-05-23 14:45:00,24.37,24.38,24.34,24.37,31854.0,19.1484,19.1562,19.1248,19.1484,31854.0
2016-05-23 14:50:00,24.37,24.37,24.32,24.32,42992.0,19.1484,19.1484,19.1091,19.1091,42992.0
2016-05-23 14:55:00,24.32,24.32,24.29,24.3,41800.0,19.1091,19.1091,19.0855,19.0934,41800.0
2016-05-23 15:00:00,24.3,24.33,24.29,24.31,32855.0,19.0934,19.1169,19.0855,19.1012,32855.0
2016-05-23 15:05:00,24.31,24.33,24.28,24.3,62104.0,19.1012,19.1169,19.0776,19.0934,62104.0
2016-05-23 15:10:00,24.3,24.3,24.26,24.27,48001.0,19.0934,19.0934,19.0619,19.0698,48001.0
2016-05-23 15:15:00,24.27,24.29,24.26,24.28,39760.0,19.0698,19.0855,19.0619,19.0776,39760.0
2016-05-23 15:20:00,24.27,24.29,24.24,24.28,58141.0,19.0698,19.0855,19.0462,19.0776,58141.0
2016-05-23 15:25:00,24.27,24.29,24.26,24.27,49037.0,19.0698,19.0855,19.0619,19.0698,49037.0
2016-05-23 15:30:00,24.27,24.3,24.26,24.29,53975.0,19.0698,19.0934,19.0619,19.0855,53975.0
2016-05-23 15:35:00,24.29,24.29,24.26,24.26,43803.0,19.0855,19.0855,19.0619,19.0619,43803.0
2016-05-23 15:40:00,24.26,24.27,24.25,24.25,89441.0,19.0619,19.0698,19.0541,19.0541,89441.0
2016-05-23 15:45:00,24.26,24.27,24.23,24.26,186494.0,19.0619,19.0698,19.0384,19.0619,186494.0
2016-05-23 15:50:00,24.26,24.27,24.22,24.22,255400.0,19.0619,19.0698,19.0305,19.0305,255400.0
2016-05-23 15:55:00,24.22,24.27,24.21,24.26,504751.0,19.0305,19.0698,19.0226,19.0619,504751.0
2016-05-24 09:30:00,24.31,24.37,24.3,24.31,215688.0,19.1012,19.1484,19.0934,19.1012,215688.0
2016-05-24 09:35:00,24.32,24.35,24.27,24.35,105008.0,19.1091,19.1327,19.0698,19.1327,105008.0
2016-05-24 09:40:00,24.35,24.37,24.26,24.3,220566.0,19.1327,19.1484,19.0619,19.0934,220566.0
2016-05-24 09:45:00,24.29,24.35,24.29,24.33,265941.0,19.0855,19.1327,19.0855,19.1169,265941.0
2016-05-24 09:50:00,24.33,24.41,24.33,24.41,77571.0,19.1169,19.1798,19.1169,19.1798,77571.0
2016-05-24 09:55:00,24.41,24.44,24.39,24.44,120714.0,19.1798,19.2034,19.1641,19.2034,120714.0
2016-05-24 10:00:00,24.44,24.49,24.42,24.44,234524.0,19.2034,19.2427,19.1877,19.2034,234524.0
2016-05-24 10:05:00,24.43,24.47,24.43,24.46,142076.0,19.1955,19.2269,19.1955,19.2191,142076.0
2016-05-24 10:10:00,24.46,24.46,24.45,24.46,10696.0,19.2191,19.2191,19.2112,19.2191,10696.0
2016-05-24 10:15:00,24.45,24.46,24.45,24.46,24959.0,19.2112,19.2191,19.2112,19.2191,24959.0
2016-05-24 10:20:00,24.46,24.49,24.44,24.46,126139.0,19.2191,19.2427,19.2034,19.2191,126139.0
2016-05-24 10:25:00,24.46,24.52,24.46,24.52,103241.0,19.2191,19.2662,19.2191,19.2662,103241.0
2016-05-24 10:30:00,24.51,24.55,24.5,24.55,117991.0,19.2584,19.2898,19.2505,19.2898,117991.0
2016-05-24 10:35:00,24.55,24.57,24.51,24.52,149950.0,19.2898,19.3055,19.2584,19.2662,149950.0
2016-05-24 10:40:00,24.53,24.53,24.48,24.5,57538.0,19.2741,19.2741,19.2348,19.2505,57538.0
2016-05-24 10:45:00,24.5,24.55,24.49,24.52,92547.0,19.2505,19.2898,19.2427,19.2662,92547.0
2016-05-24 10:50:00,24.52,24.54,24.51,24.54,32631.0,19.2662,19.2819,19.2584,19.2819,32631.0
2016-05-24 10:55:00,24.54,24.54,24.51,24.53,79403.0,19.2819,19.2819,19.2584,19.2741,79403.0
2016-05-24 11:00:00,24.53,24.54,24.5,24.53,144751.0,19.2741,19.2819,19.2505,19.2741,144751.0
2016-05-24 11:05:00,24.52,24.54,24.52,24.54,58534.0,19.2662,19.2819,19.2662,19.2819,58534.0
2016-05-24 11:10:00,24.54,24.54,24.5,24.52,98760.0,19.2819,19.2819,19.2505,19.2662,98760.0
2016-05-24 11:15:00,24.51,24.52,24.51,24.51,14753.0,19.2584,19.2662,19.2584,19.2584,14753.0
2016-05-24 11:20:00,24.52,24.52,24.47,24.48,137055.0,19.2662,19.2662,19.2269,19.2348,137055.0
2016-05-24 11:25:00,24.49,24.52,24.49,24.51,69153.0,19.2427,19.2662,19.2427,19.2584,69153.0
2016-05-24 11:30:00,24.5,24.51,24.46,24.46,37037.0,19.2505,19.2584,19.2191,19.2191,37037.0
2016-05-24 11:35:00,24.46,24.5,24.46,24.48,77222.0,19.2191,19.2505,19.2191,19.2348,77222.0
2016-05-24 11:40:00,24.48,24.52,24.47,24.51,55624.0,19.2348,19.2662,19.2269,19.2584,55624.0
2016-05-24 11:45:00,24.5,24.51,24.49,24.49,38937.0,19.2505,19.2584,19.2427,19.2427,38937.0
2016-05-24 11:50:00,24.49,24.52,24.49,24.5,57136.0,19.2427,19.2662,19.2427,19.2505,57136.0
2016-05-24 11:55:00,24.51,24.53,24.5,24.53,25111.0,19.2584,19.2741,19.2505,19.2741,25111.0
2016-05-24 12:00:00,24.53,24.54,24.51,24.53,112427.0,19.2741,19.2819,19.2584,19.2741,112427.0
2016-05-24 12:05:00,24.53,24.53,24.51,24.53,31314.0,19.2741,19.2741,19.2584,19.2741,31314.0
2016-05-24 12:10:00,24.53,24.54,24.52,24.53,88307.0,19.2741,19.2819,19.2662,19.2741,88307.0
2016-05-24 12:15:00,24.53,24.54,24.52,24.52,50592.0,19.2741,19.2819,19.2662,19.2662,50592.0
2016-05-24 12:20:00,24.53,24.54,24.52,24.54,39179.0,19.2741,19.2819,19.2662,19.2819,39179.0
2016-05-24 12:25:00,24.53,24.53,24.51,24.51,32433.0,19.2741,19.2741,19.2584,19.2584,32433.0
2016-05-24 12:30:00,24.52,24.53,24.48,24.49,49103.0,19.2662,19.2741,19.2348,19.2427,49103.0
2016-05-24 12:35:00,24.49,24.5,24.48,24.49,12279.0,19.2427,19.2505,19.2348,19.2427,12279.0
2016-05-24 12:40:00,24.49,24.51,24.48,24.5,30189.0,19.2427,19.2584,19.2348,19.2505,30189.0
2016-05-24 12:45:00,24.5,24.51,24.47,24.48,36801.0,19.2505,19.2584,19.2269,19.2348,36801.0
2016-05-24 12:50:00,24.47,24.5,24.47,24.49,177672.0,19.2269,19.2505,19.2269,19.2427,177672.0
2016-05-24 12:55:00,24.49,24.5,24.48,24.5,19361.0,19.2427,19.2505,19.2348,19.2505,19361.0
2016-05-24 13:00:00,24.5,24.51,24.49,24.51,41966.0,19.2505,19.2584,19.2427,19.2584,41966.0
2016-05-24 13:05:00,24.51,24.51,24.49,24.49,66688.0,19.2584,19.2584,19.2427,19.2427,66688.0
2016-05-24 13:10:00,24.49,24.51,24.49,24.51,50846.0,19.2427,19.2584,19.2427,19.2584,50846.0
2016-05-24 13:15:00,24.5,24.52,24.49,24.49,109780.0,19.2505,19.2662,19.2427,19.2427,109780.0
2016-05-24 13:20:00,24.5,24.51,24.48,24.49,94948.0,19.2505,19.2584,19.2348,19.2427,94948.0
2016-05-24 13:25:00,24.5,24.51,24.49,24.5,39776.0,19.2505,19.2584,19.2427,19.2505,39776.0
2016-05-24 13:30:00,24.51,24.51,24.47,24.49,37154.0,19.2584,19.2584,19.2269,19.2427,37154.0
2016-05-24 13:35:00,24.48,24.5,24.46,24.5,44926.0,19.2348,19.2505,19.2191,19.2505,44926.0
2016-05-24 13:40:00,24.5,24.51,24.47,24.48,61584.0,19.2505,19.2584,19.2269,19.2348,61584.0
2016-05-24 13:45:00,24.48,24.51,24.48,24.5,64521.0,19.2348,19.2584,19.2348,19.2505,64521.0
2016-05-24 13:50:00,24.49,24.5,24.48,24.5,25834.0,19.2427,19.2505,19.2348,19.2505,25834.0
2016-05-24 13:55:00,24.5,24.51,24.48,24.48,84595.0,19.2505,19.2584,19.2348,19.2348,84595.0
2016-05-24 14:00:00,24.48,24.5,24.47,24.5,39374.0,19.2348,19.2505,19.2269,19.2505,39374.0
2016-05-24 14:05:00,24.5,24.5,24.47,24.48,38774.0,19.2505,19.2505,19.2269,19.2348,38774.0
2016-05-24 14:10:00,24.48,24.51,24.47,24.51,86381.0,19.2348,19.2584,19.2269,19.2584,86381.0
2016-05-24 14:15:00,24.5,24.51,24.48,24.49,51135.0,19.2505,19.2584,19.2348,19.2427,51135.0
2016-05-24 14:20:00,24.48,24.5,24.48,24.5,28179.0,19.2348,19.2505,19.2348,19.2505,28179.0
2016-05-24 14:25:00,24.5,24.5,24.49,24.5,10581.0,19.2505,19.2505,19.2427,19.2505,10581.0
2016-05-24 14:30:00,24.5,24.51,24.49,24.5,48296.0,19.2505,19.2584,19.2427,19.2505,48296.0
2016-05-24 14:35:00,24.49,24.5,24.49,24.5,27430.0,19.2427,19.2505,19.2427,19.2505,27430.0
2016-05-24 14:40:00,24.5,24.5,24.49,24.5,14909.0,19.2505,19.2505,19.2427,19.2505,14909.0
2016-05-24 14:45:00,24.5,24.5,24.46,24.46,80672.0,19.2505,19.2505,19.2191,19.2191,80672.0
2016-05-24 14:50:00,24.46,24.49,24.46,24.49,32777.0,19.2191,19.2427,19.2191,19.2427,32777.0
2016-05-24 14:55:00,24.49,24.51,24.45,24.46,110997.0,19.2427,19.2584,19.2112,19.2191,110997.0
2016-05-24 15:00:00,24.46,24.48,24.45,24.48,19876.0,19.2191,19.2348,19.2112,19.2348,19876.0
2016-05-24 15:05:00,24.47,24.48,24.47,24.48,24977.0,19.2269,19.2348,19.2269,19.2348,24977.0
2016-05-24 15:10:00,24.48,24.48,24.47,24.48,23310.0,19.2348,19.2348,19.2269,19.2348,23310.0
2016-05-24 15:15:00,24.48,24.51,24.47,24.51,85620.0,19.2348,19.2584,19.2269,19.2584,85620.0
2016-05-24 15:20:00,24.51,24.51,24.46,24.5,110848.0,19.2584,19.2584,19.2191,19.2505,110848.0
2016-05-24 15:25:00,24.5,24.51,24.47,24.51,149280.0,19.2505,19.2584,19.2269,19.2584,149280.0
2016-05-24 15:30:00,24.51,24.52,24.5,24.52,37406.0,19.2584,19.2662,19.2505,19.2662,37406.0
2016-05-24 15:35:00,24.52,24.53,24.48,24.5,157331.0,19.2662,19.2741,19.2348,19.2505,157331.0
2016-05-24 15:40:00,24.49,24.5,24.48,24.48,65205.0,19.2427,19.2505,19.2348,19.2348,65205.0
2016-05-24 15:45:00,24.49,24.5,24.47,24.48,180804.0,19.2427,19.2505,19.2269,19.2348,180804.0
2016-05-24 15:50:00,24.48,24.48,24.47,24.47,143566.0,19.2348,19.2348,19.2269,19.2269,143566.0
2016-05-24 15:55:00,24.47,24.48,24.45,24.46,677100.0,19.2269,19.2348,19.2112,19.2191,677100.0
2016-05-25 09:30:00,24.61,24.68,24.55,24.55,146633.0,19.3369,19.3919,19.2898,19.2898,146633.0
2016-05-25 09:35:00,24.56,24.66,24.55,24.6,103325.0,19.2977,19.3762,19.2898,19.3291,103325.0
2016-05-25 09:40:00,24.6,24.6,24.52,24.57,93393.0,19.3291,19.3291,19.2662,19.3055,93393.0
2016-05-25 09:45:00,24.57,24.6,24.52,24.6,176595.0,19.3055,19.3291,19.2662,19.3291,176595.0
2016-05-25 09:50:00,24.6,24.67,24.6,24.67,80746.0,19.3291,19.3841,19.3291,19.3841,80746.0
2016-05-25 09:55:00,24.67,24.69,24.62,24.63,124593.0,19.3841,19.3998,19.3448,19.3527,124593.0
2016-05-25 10:00:00,24.63,24.65,24.6,24.64,92962.0,19.3527,19.3684,19.3291,19.3605,92962.0
2016-05-25 10:05:00,24.63,24.69,24.61,24.65,146866.0,19.3527,19.3998,19.3369,19.3684,146866.0
2016-05-25 10:10:00,24.65,24.66,24.62,24.63,52565.0,19.3684,19.3762,19.3448,19.3527,52565.0
2016-05-25 10:15:00,24.63,24.67,24.62,24.64,86941.0,19.3527,19.3841,19.3448,19.3605,86941.0
2016-05-25 10:20:00,24.65,24.66,24.61,24.65,114069.0,19.3684,19.3762,19.3369,19.3684,114069.0
2016-05-25 10:25:00,24.65,24.66,24.62,24.64,50765.0,19.3684,19.3762,19.3448,19.3605,50765.0
2016-05-25 10:30:00,24.63,24.68,24.63,24.63,135810.0,19.3527,19.3919,19.3527,19.3527,135810.0
2016-05-25 10:35:00,24.64,24.64,24.62,24.63,44788.0,19.3605,19.3605,19.3448,19.3527,44788.0
2016-05-25 10:40:00,24.63,24.72,24.62,24.71,84248.0,19.3527,19.4234,19.3448,19.4155,84248.0
2016-05-25 10:45:00,24.71,24.72,24.66,24.67,66223.0,19.4155,19.4234,19.3762,19.3841,66223.0
2016-05-25 10:50:00,24.68,24.69,24.65,24.69,43170.0,19.3919,19.3998,19.3684,19.3998,43170.0
2016-05-25 10:55:00,24.68,24.69,24.64,24.65,44385.0,19.3919,19.3998,19.3605,19.3684,44385.0
2016-05-25 11:00:00,24.65,24.68,24.64,24.67,32479.0,19.3684,19.3919,19.3605,19.3841,32479.0
2016-05-25 11:05:00,24.67,24.68,24.63,24.63,48842.0,19.3841,19.3919,19.3527,19.3527,48842.0
2016-05-25 11:10:00,24.63,24.63,24.6,24.62,45635.0,19.3527,19.3527,19.3291,19.3448,45635.0
2016-05-25 11:15:00,24.61,24.65,24.61,24.64,27825.0,19.3369,19.3684,19.3369,19.3605,27825.0
2016-05-25 11:20:00,24.64,24.65,24.61,24.62,25570.0,19.3605,19.3684,19.3369,19.3448,25570.0
2016-05-25 11:25:00,24.62,24.64,24.61,24.64,23130.0,19.3448,19.3605,19.3369,19.3605,23130.0
2016-05-25 11:30:00,24.64,24.65,24.61,24.63,32243.0,19.3605,19.3684,19.3369,19.3527,32243.0
2016-05-25 11:35:00,24.63,24.63,24.62,24.62,6417.0,19.3527,19.3527,19.3448,19.3448,6417.0
2016-05-25 11:40:00,24.62,24.62,24.6,24.6,41746.0,19.3448,19.3448,19.3291,19.3291,41746.0
2016-05-25 11:45:00,24.61,24.63,24.6,24.61,49430.0,19.3369,19.3527,19.3291,19.3369,49430.0
2016-05-25 11:50:00,24.62,24.64,24.61,24.64,30267.0,19.3448,19.3605,19.3369,19.3605,30267.0
2016-05-25 11:55:00,24.64,24.67,24.63,24.67,47214.0,19.3605,19.3841,19.3527,19.3841,47214.0
2016-05-25 12:00:00,24.67,24.67,24.63,24.65,25787.0,19.3841,19.3841,19.3527,19.3684,25787.0
2016-05-25 12:05:00,24.64,24.65,24.62,24.63,14949.0,19.3605,19.3684,19.3448,19.3527,14949.0
2016-05-25 12:10:00,24.62,24.64,24.62,24.64,14496.0,19.3448,19.3605,19.3448,19.3605,14496.0
2016-05-25 12:15:00,24.64,24.65,24.62,24.63,27418.0,19.3605,19.3684,19.3448,19.3527,27418.0
2016-05-25 12:20:00,24.62,24.63,24.6,24.61,28376.0,19.3448,19.3527,19.3291,19.3369,28376.0
2016-05-25 12:25:00,24.61,24.62,24.6,24.62,9500.0,19.3369,19.3448,19.3291,19.3448,9500.0
2016-05-25 12:30:00,24.62,24.63,24.6,24.62,33293.0,19.3448,19.3527,19.3291,19.3448,33293.0
2016-05-25 12:35:00,24.62,24.63,24.56,24.58,202690.0,19.3448,19.3527,19.2977,19.3134,202690.0
2016-05-25 12:40:00,24.58,24.61,24.55,24.55,69293.0,19.3134,19.3369,19.2898,19.2898,69293.0
2016-05-25 12:45:00,24.55,24.58,24.55,24.55,16872.0,19.2898,19.3134,19.2898,19.2898,16872.0
2016-05-25 12:50:00,24.55,24.6,24.55,24.59,18489.0,19.2898,19.3291,19.2898,19.3212,18489.0
2016-05-25 12:55:00,24.59,24.61,24.58,24.61,26323.0,19.3212,19.3369,19.3134,19.3369,26323.0
2016-05-25 13:00:00,24.61,24.64,24.6,24.61,268236.0,19.3369,19.3605,19.3291,19.3369,268236.0
2016-05-25 13:05:00,24.61,24.62,24.58,24.6,107574.0,19.3369,19.3448,19.3134,19.3291,107574.0
2016-05-25 13:10:00,24.61,24.61,24.57,24.59,29595.0,19.3369,19.3369,19.3055,19.3212,29595.0
2016-05-25 13:15:00,24.59,24.6,24.57,24.58,25669.0,19.3212,19.3291,19.3055,19.3134,25669.0
2016-05-25 13:20:00,24.58,24.61,24.57,24.61,95648.0,19.3134,19.3369,19.3055,19.3369,95648.0
2016-05-25 13:25:00,24.6,24.62,24.59,24.6,53602.0,19.3291,19.3448,19.3212,19.3291,53602.0
2016-05-25 13:30:00,24.6,24.65,24.6,24.63,67924.0,19.3291,19.3684,19.3291,19.3527,67924.0
2016-05-25 13:35:00,24.64,24.65,24.63,24.64,19068.0,19.3605,19.3684,19.3527,19.3605,19068.0
2016-05-25 13:40:00,24.64,24.65,24.6,24.63,48380.0,19.3605,19.3684,19.3291,19.3527,48380.0
2016-05-25 13:45:00,24.62,24.62,24.6,24.61,24639.0,19.3448,19.3448,19.3291,19.3369,24639.0
2016-05-25 13:50:00,24.61,24.63,24.61,24.63,14500.0,19.3369,19.3527,19.3369,19.3527,14500.0
2016-05-25 13:55:00,24.63,24.63,24.6,24.61,22979.0,19.3527,19.3527,19.3291,19.3369,22979.0
2016-05-25 14:00:00,24.62,24.62,24.56,24.57,97994.0,19.3448,19.3448,19.2977,19.3055,97994.0
2016-05-25 14:05:00,24.58,24.58,24.55,24.55,44541.0,19.3134,19.3134,19.2898,19.2898,44541.0
2016-05-25 14:10:00,24.55,24.59,24.55,24.59,26327.0,19.2898,19.3212,19.2898,19.3212,26327.0
2016-05-25 14:15:00,24.59,24.61,24.58,24.61,33195.0,19.3212,19.3369,19.3134,19.3369,33195.0
2016-05-25 14:20:00,24.61,24.62,24.59,24.62,23615.0,19.3369,19.3448,19.3212,19.3448,23615.0
2016-05-25 14:25:00,24.62,24.64,24.62,24.63,28311.0,19.3448,19.3605,19.3448,19.3527,28311.0
2016-05-25 14:30:00,24.62,24.63,24.57,24.58,59958.0,19.3448,19.3527,19.3055,19.3134,59958.0
2016-05-25 14:35:00,24.58,24.59,24.56,24.57,49512.0,19.3134,19.3212,19.2977,19.3055,49512.0
2016-05-25 14:40:00,24.57,24.57,24.56,24.56,11694.0,19.3055,19.3055,19.2977,19.2977,11694.0
2016-05-25 14:45:00,24.56,24.59,24.56,24.56,35459.0,19.2977,19.3212,19.2977,19.2977,35459.0
2016-05-25 14:50:00,24.55,24.57,24.54,24.55,16554.0,19.2898,19.3055,19.2819,19.2898,16554.0
2016-05-25 14:55:00,24.55,24.56,24.53,24.54,21798.0,19.2898,19.2977,19.2741,19.2819,21798.0
2016-05-25 15:00:00,24.54,24.58,24.53,24.55,34994.0,19.2819,19.3134,19.2741,19.2898,34994.0
2016-05-25 15:05:00,24.55,24.59,24.55,24.58,29501.0,19.2898,19.3212,19.2898,19.3134,29501.0
2016-05-25 15:10:00,24.58,24.59,24.57,24.58,17332.0,19.3134,19.3212,19.3055,19.3134,17332.0
2016-05-25 15:15:00,24.58,24.59,24.57,24.59,55813.0,19.3134,19.3212,19.3055,19.3212,55813.0
2016-05-25 15:20:00,24.59,24.59,24.56,24.57,82715.0,19.3212,19.3212,19.2977,19.3055,82715.0
2016-05-25 15:25:00,24.57,24.62,24.57,24.62,76563.0,19.3055,19.3448,19.3055,19.3448,76563.0
2016-05-25 15:30:00,24.62,24.62,24.6,24.62,52898.0,19.3448,19.3448,19.3291,19.3448,52898.0
2016-05-25 15:35:00,24.62,24.62,24.6,24.6,48276.0,19.3448,19.3448,19.3291,19.3291,48276.0
2016-05-25 15:40:00,24.6,24.61,24.58,24.61,81013.0,19.3291,19.3369,19.3134,19.3369,81013.0
2016-05-25 15:45:00,24.61,24.62,24.59,24.61,109821.0,19.3369,19.3448,19.3212,19.3369,109821.0
2016-05-25 15:50:00,24.61,24.61,24.6,24.61,81156.0,19.3369,19.3369,19.3291,19.3369,81156.0
2016-05-25 15:55:00,24.61,24.63,24.6,24.62,282686.0,19.3369,19.3527,19.3291,19.3448,282686.0
2016-05-26 09:30:00,24.8,24.92,24.8,24.89,189615.0,19.4862,19.5805,19.4862,19.5569,189615.0
2016-05-26 09:35:00,24.89,24.9,24.75,24.78,149579.0,19.5569,19.5648,19.4469,19.4705,149579.0
2016-05-26 09:40:00,24.79,24.8,24.72,24.77,154290.0,19.4784,19.4862,19.4234,19.4627,154290.0
2016-05-26 09:45:00,24.76,24.77,24.69,24.73,162746.0,19.4548,19.4627,19.3998,19.4312,162746.0
2016-05-26 09:50:00,24.73,24.74,24.68,24.74,188419.0,19.4312,19.4391,19.3919,19.4391,188419.0
2016-05-26 09:55:00,24.74,24.75,24.73,24.73,107065.0,19.4391,19.4469,19.4312,19.4312,107065.0
2016-05-26 10:00:00,24.74,24.8,24.72,24.76,103470.0,19.4391,19.4862,19.4234,19.4548,103470.0
2016-05-26 10:05:00,24.76,24.77,24.74,24.76,40571.0,19.4548,19.4627,19.4391,19.4548,40571.0
2016-05-26 10:10:00,24.76,24.78,24.73,24.73,59550.0,19.4548,19.4705,19.4312,19.4312,59550.0
2016-05-26 10:15:00,24.73,24.82,24.73,24.8,65748.0,19.4312,19.5019,19.4312,19.4862,65748.0
2016-05-26 10:20:00,24.79,24.79,24.74,24.75,70205.0,19.4784,19.4784,19.4391,19.4469,70205.0
2016-05-26 10:25:00,24.75,24.77,24.73,24.74,60805.0,19.4469,19.4627,19.4312,19.4391,60805.0
2016-05-26 10:30:00,24.74,24.79,24.73,24.76,52958.0,19.4391,19.4784,19.4312,19.4548,52958.0
2016-05-26 10:35:00,24.76,24.78,24.74,24.76,53873.0,19.4548,19.4705,19.4391,19.4548,53873.0
2016-05-26 10:40:00,24.76,24.76,24.73,24.73,156118.0,19.4548,19.4548,19.4312,19.4312,156118.0
2016-05-26 10:45:00,24.74,24.74,24.68,24.71,129486.0,19.4391,19.4391,19.3919,19.4155,129486.0
2016-05-26 10:50:00,24.71,24.75,24.7,24.72,55141.0,19.4155,19.4469,19.4077,19.4234,55141.0
2016-05-26 10:55:00,24.71,24.71,24.68,24.68,102575.0,19.4155,19.4155,19.3919,19.3919,102575.0
2016-05-26 11:00:00,24.68,24.69,24.66,24.67,101224.0,19.3919,19.3998,19.3762,19.3841,101224.0
2016-05-26 11:05:00,24.67,24.71,24.66,24.7,54824.0,19.3841,19.4155,19.3762,19.4077,54824.0
2016-05-26 11:10:00,24.7,24.71,24.69,24.7,51783.0,19.4077,19.4155,19.3998,19.4077,51783.0
2016-05-26 11:15:00,24.7,24.7,24.69,24.69,28709.0,19.4077,19.4077,19.3998,19.3998,28709.0
2016-05-26 11:20:00,24.7,24.7,24.65,24.68,105529.0,19.4077,19.4077,19.3684,19.3919,105529.0
2016-05-26 11:25:00,24.69,24.7,24.68,24.7,34632.0,19.3998,19.4077,19.3919,19.4077,34632.0
2016-05-26 11:30:00,24.7,24.73,24.69,24.73,88180.0,19.4077,19.4312,19.3998,19.4312,88180.0
2016-05-26 11:35:00,24.73,24.76,24.71,24.72,114903.0,19.4312,19.4548,19.4155,19.4234,114903.0
2016-05-26 11:40:00,24.72,24.73,24.7,24.71,74616.0,19.4234,19.4312,19.4077,19.4155,74616.0
2016-05-26 11:45:00,24.71,24.71,24.66,24.67,167068.0,19.4155,19.4155,19.3762,19.3841,167068.0
2016-05-26 11:50:00,24.67,24.67,24.64,24.64,216100.0,19.3841,19.3841,19.3605,19.3605,216100.0
2016-05-26 11:55:00,24.64,24.66,24.62,24.63,111797.0,19.3605,19.3762,19.3448,19.3527,111797.0
2016-05-26 12:00:00,24.64,24.65,24.63,24.64,51596.0,19.3605,19.3684,19.3527,19.3605,51596.0
2016-05-26 12:05:00,24.64,24.67,24.63,24.64,91786.0,19.3605,19.3841,19.3527,19.3605,91786.0
2016-05-26 12:10:00,24.65,24.65,24.63,24.64,42373.0,19.3684,19.3684,19.3527,19.3605,42373.0
2016-05-26 12:15:00,24.64,24.64,24.63,24.64,43041.0,19.3605,19.3605,19.3527,19.3605,43041.0
2016-05-26 12:20:00,24.64,24.64,24.62,24.63,76793.0,19.3605,19.3605,19.3448,19.3527,76793.0
2016-05-26 12:25:00,24.63,24.64,24.62,24.64,31974.0,19.3527,19.3605,19.3448,19.3605,31974.0
2016-05-26 12:30:00,24.64,24.64,24.63,24.64,22350.0,19.3605,19.3605,19.3527,19.3605,22350.0
2016-05-26 12:35:00,24.64,24.65,24.61,24.61,152539.0,19.3605,19.3684,19.3369,19.3369,152539.0
2016-05-26 12:40:00,24.62,24.63,24.59,24.62,99214.0,19.3448,19.3527,19.3212,19.3448,99214.0
2016-05-26 12:45:00,24.62,24.62,24.59,24.6,97339.0,19.3448,19.3448,19.3212,19.3291,97339.0
2016-05-26 12:50:00,24.6,24.61,24.59,24.6,45033.0,19.3291,19.3369,19.3212,19.3291,45033.0
2016-05-26 12:55:00,24.6,24.63,24.59,24.62,57710.0,19.3291,19.3527,19.3212,19.3448,57710.0
2016-05-26 13:00:00,24.62,24.62,24.6,24.61,33082.0,19.3448,19.3448,19.3291,19.3369,33082.0
2016-05-26 13:05:00,24.62,24.62,24.61,24.61,12327.0,19.3448,19.3448,19.3369,19.3369,12327.0
2016-05-26 13:10:00,24.61,24.65,24.61,24.65,54405.0,19.3369,19.3684,19.3369,19.3684,54405.0
2016-05-26 13:15:00,24.65,24.66,24.64,24.64,72386.0,19.3684,19.3762,19.3605,19.3605,72386.0
2016-05-26 13:20:00,24.64,24.64,24.62,24.64,34231.0,19.3605,19.3605,19.3448,19.3605,34231.0
2016-05-26 13:25:00,24.64,24.65,24.63,24.65,20296.0,19.3605,19.3684,19.3527,19.3684,20296.0
2016-05-26 13:30:00,24.65,24.65,24.63,24.65,53888.0,19.3684,19.3684,19.3527,19.3684,53888.0
2016-05-26 13:35:00,24.65,24.66,24.64,24.66,45246.0,19.3684,19.3762,19.3605,19.3762,45246.0
2016-05-26 13:40:00,24.66,24.7,24.65,24.7,54436.0,19.3762,19.4077,19.3684,19.4077,54436.0
2016-05-26 13:45:00,24.69,24.7,24.67,24.69,78719.0,19.3998,19.4077,19.3841,19.3998,78719.0
2016-05-26 13:50:00,24.69,24.69,24.68,24.69,15186.0,19.3998,19.3998,19.3919,19.3998,15186.0
2016-05-26 13:55:00,24.69,24.71,24.68,24.71,37517.0,19.3998,19.4155,19.3919,19.4155,37517.0
2016-05-26 14:00:00,24.71,24.72,24.7,24.72,25621.0,19.4155,19.4234,19.4077,19.4234,25621.0
2016-05-26 14:05:00,24.72,24.74,24.71,24.71,94835.0,19.4234,19.4391,19.4155,19.4155,94835.0
2016-05-26 14:10:00,24.72,24.73,24.71,24.71,46689.0,19.4234,19.4312,19.4155,19.4155,46689.0
2016-05-26 14:15:00,24.71,24.72,24.7,24.7,23366.0,19.4155,19.4234,19.4077,19.4077,23366.0
2016-05-26 14:20:00,24.7,24.71,24.68,24.7,197635.0,19.4077,19.4155,19.3919,19.4077,197635.0
2016-05-26 14:25:00,24.7,24.75,24.7,24.75,56478.0,19.4077,19.4469,19.4077,19.4469,56478.0
2016-05-26 14:30:00,24.75,24.76,24.74,24.76,40105.0,19.4469,19.4548,19.4391,19.4548,40105.0
2016-05-26 14:35:00,24.76,24.76,24.7,24.71,78147.0,19.4548,19.4548,19.4077,19.4155,78147.0
2016-05-26 14:40:00,24.71,24.72,24.69,24.71,57467.0,19.4155,19.4234,19.3998,19.4155,57467.0
2016-05-26 14:45:00,24.71,24.72,24.7,24.72,36909.0,19.4155,19.4234,19.4077,19.4234,36909.0
2016-05-26 14:50:00,24.72,24.72,24.71,24.71,33298.0,19.4234,19.4234,19.4155,19.4155,33298.0
2016-05-26 14:55:00,24.71,24.73,24.71,24.72,48942.0,19.4155,19.4312,19.4155,19.4234,48942.0
2016-05-26 15:00:00,24.71,24.73,24.7,24.7,65628.0,19.4155,19.4312,19.4077,19.4077,65628.0
2016-05-26 15:05:00,24.71,24.74,24.7,24.71,67568.0,19.4155,19.4391,19.4077,19.4155,67568.0
2016-05-26 15:10:00,24.71,24.74,24.7,24.73,71224.0,19.4155,19.4391,19.4077,19.4312,71224.0
2016-05-26 15:15:00,24.73,24.75,24.7,24.73,59907.0,19.4312,19.4469,19.4077,19.4312,59907.0
2016-05-26 15:20:00,24.73,24.77,24.72,24.77,66751.0,19.4312,19.4627,19.4234,19.4627,66751.0
2016-05-26 15:25:00,24.76,24.78,24.76,24.77,64759.0,19.4548,19.4705,19.4548,19.4627,64759.0
2016-05-26 15:30:00,24.77,24.77,24.73,24.75,97381.0,19.4627,19.4627,19.4312,19.4469,97381.0
2016-05-26 15:35:00,24.75,24.75,24.73,24.74,58230.0,19.4469,19.4469,19.4312,19.4391,58230.0
2016-05-26 15:40:00,24.73,24.77,24.73,24.76,319849.0,19.4312,19.4627,19.4312,19.4548,319849.0
2016-05-26 15:45:00,24.77,24.78,24.75,24.76,167256.0,19.4627,19.4705,19.4469,19.4548,167256.0
2016-05-26 15:50:00,24.76,24.79,24.75,24.79,575664.0,19.4548,19.4784,19.4469,19.4784,575664.0
2016-05-26 15:55:00,24.79,24.83,24.76,24.8,796457.0,19.4784,19.5098,19.4548,19.4862,796457.0
2016-05-27 09:30:00,24.93,25.0,24.9,24.99,129245.0,19.5884,19.6434,19.5648,19.6355,129245.0
2016-05-27 09:35:00,24.99,25.0,24.92,24.93,73622.0,19.6355,19.6434,19.5805,19.5884,73622.0
2016-05-27 09:40:00,24.92,24.95,24.9,24.93,56836.0,19.5805,19.6041,19.5648,19.5884,56836.0
2016-05-27 09:45:00,24.93,24.95,24.92,24.93,34731.0,19.5884,19.6041,19.5805,19.5884,34731.0
2016-05-27 09:50:00,24.94,24.95,24.91,24.95,68057.0,19.5962,19.6041,19.5727,19.6041,68057.0
2016-05-27 09:55:00,24.95,24.98,24.94,24.98,50461.0,19.6041,19.6277,19.5962,19.6277,50461.0
2016-05-27 10:00:00,24.98,25.01,24.98,25.0,222822.0,19.6277,19.6512,19.6277,19.6434,222822.0
2016-05-27 10:05:00,24.99,25.0,24.95,25.0,44947.0,19.6355,19.6434,19.6041,19.6434,44947.0
2016-05-27 10:10:00,24.99,25.0,24.96,24.97,26270.0,19.6355,19.6434,19.6119,19.6198,26270.0
2016-05-27 10:15:00,24.97,24.98,24.92,24.94,77577.0,19.6198,19.6277,19.5805,19.5962,77577.0
2016-05-27 10:20:00,24.94,24.95,24.91,24.92,55757.0,19.5962,19.6041,19.5727,19.5805,55757.0
2016-05-27 10:25:00,24.92,24.93,24.9,24.93,54948.0,19.5805,19.5884,19.5648,19.5884,54948.0
2016-05-27 10:30:00,24.94,24.94,24.9,24.91,68128.0,19.5962,19.5962,19.5648,19.5727,68128.0
2016-05-27 10:35:00,24.91,24.92,24.9,24.92,21612.0,19.5727,19.5805,19.5648,19.5805,21612.0
2016-05-27 10:40:00,24.91,24.94,24.9,24.92,49797.0,19.5727,19.5962,19.5648,19.5805,49797.0
2016-05-27 10:45:00,24.93,24.94,24.91,24.92,52141.0,19.5884,19.5962,19.5727,19.5805,52141.0
2016-05-27 10:50:00,24.92,24.93,24.89,24.92,145148.0,19.5805,19.5884,19.5569,19.5805,145148.0
2016-05-27 10:55:00,24.91,24.95,24.9,24.93,171025.0,19.5727,19.6041,19.5648,19.5884,171025.0
2016-05-27 11:00:00,24.93,24.94,24.9,24.91,34831.0,19.5884,19.5962,19.5648,19.5727,34831.0
2016-05-27 11:05:00,24.9,24.93,24.9,24.91,26880.0,19.5648,19.5884,19.5648,19.5727,26880.0
2016-05-27 11:10:00,24.91,24.93,24.9,24.92,39546.0,19.5727,19.5884,19.5648,19.5805,39546.0
2016-05-27 11:15:00,24.91,24.92,24.91,24.92,13279.0,19.5727,19.5805,19.5727,19.5805,13279.0
2016-05-27 11:20:00,24.92,24.93,24.9,24.93,78822.0,19.5805,19.5884,19.5648,19.5884,78822.0
2016-05-27 11:25:00,24.93,24.93,24.91,24.92,13722.0,19.5884,19.5884,19.5727,19.5805,13722.0
2016-05-27 11:30:00,24.92,24.94,24.91,24.93,34490.0,19.5805,19.5962,19.5727,19.5884,34490.0
2016-05-27 11:35:00,24.93,24.93,24.91,24.92,23740.0,19.5884,19.5884,19.5727,19.5805,23740.0
2016-05-27 11:40:00,24.92,24.93,24.91,24.91,7767.0,19.5805,19.5884,19.5727,19.5727,7767.0
2016-05-27 11:45:00,24.91,24.93,24.9,24.92,21382.0,19.5727,19.5884,19.5648,19.5805,21382.0
2016-05-27 11:50:00,24.93,24.93,24.92,24.93,13726.0,19.5884,19.5884,19.5805,19.5884,13726.0
2016-05-27 11:55:00,24.93,24.93,24.91,24.93,29053.0,19.5884,19.5884,19.5727,19.5884,29053.0
2016-05-27 12:00:00,24.93,24.95,24.92,24.94,27335.0,19.5884,19.6041,19.5805,19.5962,27335.0
2016-05-27 12:05:00,24.94,24.95,24.93,24.94,13884.0,19.5962,19.6041,19.5884,19.5962,13884.0
2016-05-27 12:10:00,24.94,24.94,24.91,24.93,43172.0,19.5962,19.5962,19.5727,19.5884,43172.0
2016-05-27 12:15:00,24.93,24.93,24.91,24.92,8541.0,19.5884,19.5884,19.5727,19.5805,8541.0
2016-05-27 12:20:00,24.92,24.94,24.91,24.94,46738.0,19.5805,19.5962,19.5727,19.5962,46738.0
2016-05-27 12:25:00,24.94,24.94,24.92,24.92,13239.0,19.5962,19.5962,19.5805,19.5805,13239.0
2016-05-27 12:30:00,24.92,24.93,24.92,24.93,12476.0,19.5805,19.5884,19.5805,19.5884,12476.0
2016-05-27 12:35:00,24.92,24.93,24.91,24.92,47320.0,19.5805,19.5884,19.5727,19.5805,47320.0
2016-05-27 12:40:00,24.92,24.93,24.9,24.93,110321.0,19.5805,19.5884,19.5648,19.5884,110321.0
2016-05-27 12:45:00,24.93,24.93,24.92,24.93,4171.0,19.5884,19.5884,19.5805,19.5884,4171.0
2016-05-27 12:50:00,24.93,24.93,24.91,24.92,191370.0,19.5884,19.5884,19.5727,19.5805,191370.0
2016-05-27 12:55:00,24.93,24.94,24.92,24.92,16806.0,19.5884,19.5962,19.5805,19.5805,16806.0
2016-05-27 13:00:00,24.92,24.93,24.92,24.93,3140.0,19.5805,19.5884,19.5805,19.5884,3140.0
2016-05-27 13:05:00,24.92,24.93,24.91,24.92,51124.0,19.5805,19.5884,19.5727,19.5805,51124.0
2016-05-27 13:10:00,24.92,24.92,24.91,24.92,8248.0,19.5805,19.5805,19.5727,19.5805,8248.0
2016-05-27 13:15:00,24.92,24.92,24.91,24.91,11986.0,19.5805,19.5805,19.5727,19.5727,11986.0
2016-05-27 13:20:00,24.92,24.95,24.91,24.92,65859.0,19.5805,19.6041,19.5727,19.5805,65859.0
2016-05-27 13:25:00,24.93,24.93,24.91,24.91,28126.0,19.5884,19.5884,19.5727,19.5727,28126.0
2016-05-27 13:30:00,24.91,24.92,24.9,24.92,44560.0,19.5727,19.5805,19.5648,19.5805,44560.0
2016-05-27 13:35:00,24.91,24.92,24.86,24.86,116232.0,19.5727,19.5805,19.5334,19.5334,116232.0
2016-05-27 13:40:00,24.87,24.92,24.85,24.9,62870.0,19.5412,19.5805,19.5255,19.5648,62870.0
2016-05-27 13:45:00,24.9,24.93,24.9,24.91,45390.0,19.5648,19.5884,19.5648,19.5727,45390.0
2016-05-27 13:50:00,24.91,24.91,24.84,24.84,41991.0,19.5727,19.5727,19.5177,19.5177,41991.0
2016-05-27 13:55:00,24.85,24.87,24.84,24.85,32975.0,19.5255,19.5412,19.5177,19.5255,32975.0
2016-05-27 14:00:00,24.84,24.85,24.83,24.85,45936.0,19.5177,19.5255,19.5098,19.5255,45936.0
2016-05-27 14:05:00,24.85,24.85,24.84,24.84,19373.0,19.5255,19.5255,19.5177,19.5177,19373.0
2016-05-27 14:10:00,24.85,24.85,24.83,24.84,41404.0,19.5255,19.5255,19.5098,19.5177,41404.0
2016-05-27 14:15:00,24.83,24.84,24.81,24.82,51096.0,19.5098,19.5177,19.4941,19.5019,51096.0
2016-05-27 14:20:00,24.82,24.83,24.81,24.83,39264.0,19.5019,19.5098,19.4941,19.5098,39264.0
2016-05-27 14:25:00,24.83,24.85,24.82,24.83,51389.0,19.5098,19.5255,19.5019,19.5098,51389.0
2016-05-27 14:30:00,24.83,24.84,24.83,24.83,30268.0,19.5098,19.5177,19.5098,19.5098,30268.0
2016-05-27 14:35:00,24.83,24.84,24.78,24.79,132210.0,19.5098,19.5177,19.4705,19.4784,132210.0
2016-05-27 14:40:00,24.79,24.81,24.79,24.79,74585.0,19.4784,19.4941,19.4784,19.4784,74585.0
2016-05-27 14:45:00,24.79,24.81,24.79,24.8,68153.0,19.4784,19.4941,19.4784,19.4862,68153.0
2016-05-27 14:50:00,24.8,24.81,24.8,24.81,21599.0,19.4862,19.4941,19.4862,19.4941,21599.0
2016-05-27 14:55:00,24.8,24.81,24.8,24.81,18353.0,19.4862,19.4941,19.4862,19.4941,18353.0
2016-05-27 15:00:00,24.8,24.81,24.8,24.81,27442.0,19.4862,19.4941,19.4862,19.4941,27442.0
2016-05-27 15:05:00,24.8,24.81,24.8,24.8,29525.0,19.4862,19.4941,19.4862,19.4862,29525.0
2016-05-27 15:10:00,24.81,24.81,24.8,24.81,40960.0,19.4941,19.4941,19.4862,19.4941,40960.0
2016-05-27 15:15:00,24.8,24.81,24.8,24.8,105724.0,19.4862,19.4941,19.4862,19.4862,105724.0
2016-05-27 15:20:00,24.81,24.81,24.78,24.79,97373.0,19.4941,19.4941,19.4705,19.4784,97373.0
2016-05-27 15:25:00,24.79,24.8,24.78,24.79,35144.0,19.4784,19.4862,19.4705,19.4784,35144.0
2016-05-27 15:30:00,24.79,24.8,24.79,24.8,68133.0,19.4784,19.4862,19.4784,19.4862,68133.0
2016-05-27 15:35:00,24.8,24.81,24.79,24.81,57673.0,19.4862,19.4941,19.4784,19.4941,57673.0
2016-05-27 15:40:00,24.8,24.81,24.8,24.8,213085.0,19.4862,19.4941,19.4862,19.4862,213085.0
2016-05-27 15:45:00,24.81,24.81,24.8,24.8,145161.0,19.4941,19.4941,19.4862,19.4862,145161.0
2016-05-27 15:50:00,24.8,24.81,24.8,24.8,250176.0,19.4862,19.4941,19.4862,19.4862,250176.0
2016-05-27 15:55:00,24.8,24.81,24.8,24.8,559823.0,19.4862,19.4941,19.4862,19.4862,559823.0
2016-05-31 09:30:00,24.83,24.85,24.78,24.79,82187.0,19.5098,19.5255,19.4705,19.4784,82187.0
2016-05-31 09:35:00,24.79,24.79,24.74,24.76,77680.0,19.4784,19.4784,19.4391,19.4548,77680.0
2016-05-31 09:40:00,24.76,24.77,24.69,24.73,182307.0,19.4548,19.4627,19.3998,19.4312,182307.0
2016-05-31 09:45:00,24.73,24.78,24.73,24.76,104975.0,19.4312,19.4705,19.4312,19.4548,104975.0
2016-05-31 09:50:00,24.75,24.77,24.73,24.74,71177.0,19.4469,19.4627,19.4312,19.4391,71177.0
2016-05-31 09:55:00,24.73,24.77,24.72,24.73,186449.0,19.4312,19.4627,19.4234,19.4312,186449.0
2016-05-31 10:00:00,24.73,24.75,24.72,24.73,66712.0,19.4312,19.4469,19.4234,19.4312,66712.0
2016-05-31 10:05:00,24.73,24.74,24.69,24.71,111946.0,19.4312,19.4391,19.3998,19.4155,111946.0
2016-05-31 10:10:00,24.7,24.72,24.69,24.71,52672.0,19.4077,19.4234,19.3998,19.4155,52672.0
2016-05-31 10:15:00,24.71,24.71,24.68,24.71,158708.0,19.4155,19.4155,19.3919,19.4155,158708.0
2016-05-31 10:20:00,24.7,24.71,24.67,24.67,148965.0,19.4077,19.4155,19.3841,19.3841,148965.0
2016-05-31 10:25:00,24.67,24.69,24.66,24.67,231824.0,19.3841,19.3998,19.3762,19.3841,231824.0
2016-05-31 10:30:00,24.67,24.68,24.64,24.66,215611.0,19.3841,19.3919,19.3605,19.3762,215611.0
2016-05-31 10:35:00,24.66,24.66,24.64,24.64,47749.0,19.3762,19.3762,19.3605,19.3605,47749.0
2016-05-31 10:40:00,24.64,24.65,24.61,24.63,173145.0,19.3605,19.3684,19.3369,19.3527,173145.0
2016-05-31 10:45:00,24.63,24.63,24.62,24.62,32579.0,19.3527,19.3527,19.3448,19.3448,32579.0
2016-05-31 10:50:00,24.63,24.67,24.62,24.66,93630.0,19.3527,19.3841,19.3448,19.3762,93630.0
2016-05-31 10:55:00,24.66,24.66,24.64,24.66,56546.0,19.3762,19.3762,19.3605,19.3762,56546.0
2016-05-31 11:00:00,24.66,24.66,24.64,24.64,66460.0,19.3762,19.3762,19.3605,19.3605,66460.0
2016-05-31 11:05:00,24.64,24.65,24.62,24.64,49781.0,19.3605,19.3684,19.3448,19.3605,49781.0
2016-05-31 11:10:00,24.64,24.64,24.61,24.64,34923.0,19.3605,19.3605,19.3369,19.3605,34923.0
2016-05-31 11:15:00,24.64,24.66,24.63,24.66,45767.0,19.3605,19.3762,19.3527,19.3762,45767.0
2016-05-31 11:20:00,24.66,24.66,24.6,24.63,52255.0,19.3762,19.3762,19.3291,19.3527,52255.0
2016-05-31 11:25:00,24.63,24.66,24.62,24.63,36678.0,19.3527,19.3762,19.3448,19.3527,36678.0
2016-05-31 11:30:00,24.62,24.65,24.62,24.63,43500.0,19.3448,19.3684,19.3448,19.3527,43500.0
2016-05-31 11:35:00,24.63,24.65,24.62,24.62,38412.0,19.3527,19.3684,19.3448,19.3448,38412.0
2016-05-31 11:40:00,24.62,24.64,24.61,24.61,29639.0,19.3448,19.3605,19.3369,19.3369,29639.0
2016-05-31 11:45:00,24.61,24.63,24.6,24.62,77249.0,19.3369,19.3527,19.3291,19.3448,77249.0
2016-05-31 11:50:00,24.62,24.63,24.61,24.61,27046.0,19.3448,19.3527,19.3369,19.3369,27046.0
2016-05-31 11:55:00,24.61,24.62,24.6,24.62,28477.0,19.3369,19.3448,19.3291,19.3448,28477.0
2016-05-31 12:00:00,24.62,24.64,24.61,24.63,32982.0,19.3448,19.3605,19.3369,19.3527,32982.0
2016-05-31 12:05:00,24.63,24.64,24.61,24.62,45903.0,19.3527,19.3605,19.3369,19.3448,45903.0
2016-05-31 12:10:00,24.62,24.64,24.61,24.63,31450.0,19.3448,19.3605,19.3369,19.3527,31450.0
2016-05-31 12:15:00,24.64,24.64,24.61,24.63,46846.0,19.3605,19.3605,19.3369,19.3527,46846.0
2016-05-31 12:20:00,24.63,24.64,24.62,24.63,108897.0,19.3527,19.3605,19.3448,19.3527,108897.0
2016-05-31 12:25:00,24.62,24.64,24.6,24.6,68224.0,19.3448,19.3605,19.3291,19.3291,68224.0
2016-05-31 12:30:00,24.6,24.61,24.58,24.6,44333.0,19.3291,19.3369,19.3134,19.3291,44333.0
2016-05-31 12:35:00,24.6,24.62,24.59,24.61,22932.0,19.3291,19.3448,19.3212,19.3369,22932.0
2016-05-31 12:40:00,24.6,24.61,24.59,24.59,32634.0,19.3291,19.3369,19.3212,19.3212,32634.0
2016-05-31 12:45:00,24.59,24.61,24.58,24.59,40371.0,19.3212,19.3369,19.3134,19.3212,40371.0
2016-05-31 12:50:00,24.59,24.61,24.59,24.6,19264.0,19.3212,19.3369,19.3212,19.3291,19264.0
2016-05-31 12:55:00,24.61,24.61,24.58,24.59,24683.0,19.3369,19.3369,19.3134,19.3212,24683.0
2016-05-31 13:00:00,24.59,24.6,24.58,24.59,19718.0,19.3212,19.3291,19.3134,19.3212,19718.0
2016-05-31 13:05:00,24.59,24.6,24.58,24.6,57531.0,19.3212,19.3291,19.3134,19.3291,57531.0
2016-05-31 13:10:00,24.6,24.6,24.59,24.59,64704.0,19.3291,19.3291,19.3212,19.3212,64704.0
2016-05-31 13:15:00,24.59,24.6,24.59,24.6,17441.0,19.3212,19.3291,19.3212,19.3291,17441.0
2016-05-31 13:20:00,24.59,24.6,24.59,24.59,34599.0,19.3212,19.3291,19.3212,19.3212,34599.0
2016-05-31 13:25:00,24.59,24.61,24.58,24.61,126435.0,19.3212,19.3369,19.3134,19.3369,126435.0
2016-05-31 13:30:00,24.61,24.63,24.61,24.62,130062.0,19.3369,19.3527,19.3369,19.3448,130062.0
2016-05-31 13:35:00,24.62,24.63,24.61,24.62,63461.0,19.3448,19.3527,19.3369,19.3448,63461.0
2016-05-31 13:40:00,24.62,24.62,24.6,24.61,49904.0,19.3448,19.3448,19.3291,19.3369,49904.0
2016-05-31 13:45:00,24.61,24.61,24.6,24.6,47052.0,19.3369,19.3369,19.3291,19.3291,47052.0
2016-05-31 13:50:00,24.61,24.61,24.6,24.61,20826.0,19.3369,19.3369,19.3291,19.3369,20826.0
2016-05-31 13:55:00,24.61,24.61,24.6,24.61,43103.0,19.3369,19.3369,19.3291,19.3369,43103.0
2016-05-31 14:00:00,24.61,24.61,24.54,24.55,99418.0,19.3369,19.3369,19.2819,19.2898,99418.0
2016-05-31 14:05:00,24.55,24.56,24.53,24.55,75430.0,19.2898,19.2977,19.2741,19.2898,75430.0
2016-05-31 14:10:00,24.55,24.56,24.54,24.55,26013.0,19.2898,19.2977,19.2819,19.2898,26013.0
2016-05-31 14:15:00,24.55,24.56,24.54,24.55,39154.0,19.2898,19.2977,19.2819,19.2898,39154.0
2016-05-31 14:20:00,24.55,24.57,24.55,24.55,100308.0,19.2898,19.3055,19.2898,19.2898,100308.0
2016-05-31 14:25:00,24.55,24.56,24.54,24.55,73909.0,19.2898,19.2977,19.2819,19.2898,73909.0
2016-05-31 14:30:00,24.55,24.56,24.55,24.55,35065.0,19.2898,19.2977,19.2898,19.2898,35065.0
2016-05-31 14:35:00,24.55,24.56,24.55,24.55,58999.0,19.2898,19.2977,19.2898,19.2898,58999.0
2016-05-31 14:40:00,24.55,24.58,24.54,24.58,101348.0,19.2898,19.3134,19.2819,19.3134,101348.0
2016-05-31 14:45:00,24.58,24.6,24.57,24.58,42362.0,19.3134,19.3291,19.3055,19.3134,42362.0
2016-05-31 14:50:00,24.59,24.59,24.56,24.56,60817.0,19.3212,19.3212,19.2977,19.2977,60817.0
2016-05-31 14:55:00,24.57,24.57,24.56,24.57,38380.0,19.3055,19.3055,19.2977,19.3055,38380.0
2016-05-31 15:00:00,24.57,24.57,24.56,24.57,46677.0,19.3055,19.3055,19.2977,19.3055,46677.0
2016-05-31 15:05:00,24.57,24.58,24.56,24.58,104567.0,19.3055,19.3134,19.2977,19.3134,104567.0
2016-05-31 15:10:00,24.58,24.58,24.57,24.58,56916.0,19.3134,19.3134,19.3055,19.3134,56916.0
2016-05-31 15:15:00,24.58,24.63,24.57,24.63,124139.0,19.3134,19.3527,19.3055,19.3527,124139.0
2016-05-31 15:20:00,24.62,24.63,24.61,24.62,54203.0,19.3448,19.3527,19.3369,19.3448,54203.0
2016-05-31 15:25:00,24.62,24.63,24.6,24.61,99550.0,19.3448,19.3527,19.3291,19.3369,99550.0
2016-05-31 15:30:00,24.61,24.62,24.6,24.62,176015.0,19.3369,19.3448,19.3291,19.3448,176015.0
2016-05-31 15:35:00,24.62,24.63,24.59,24.63,294992.0,19.3448,19.3527,19.3212,19.3527,294992.0
2016-05-31 15:40:00,24.63,24.67,24.62,24.64,175430.0,19.3527,19.3841,19.3448,19.3605,175430.0
2016-05-31 15:45:00,24.64,24.66,24.63,24.66,184336.0,19.3605,19.3762,19.3527,19.3762,184336.0
2016-05-31 15:50:00,24.66,24.69,24.65,24.69,207901.0,19.3762,19.3998,19.3684,19.3998,207901.0
2016-05-31 15:55:00,24.69,24.73,24.68,24.71,569671.0,19.3998,19.4312,19.3919,19.4155,569671.0
2016-06-01 09:30:00,24.96,25.16,24.94,25.09,379921.0,19.6119,19.7691,19.5962,19.7141,379921.0
2016-06-01 09:35:00,25.09,25.13,25.04,25.08,164627.0,19.7141,19.7455,19.6748,19.7062,164627.0
2016-06-01 09:40:00,25.08,25.12,25.03,25.08,163999.0,19.7062,19.7377,19.667,19.7062,163999.0
2016-06-01 09:45:00,25.08,25.1,25.06,25.08,61406.0,19.7062,19.722,19.6905,19.7062,61406.0
2016-06-01 09:50:00,25.09,25.11,25.05,25.09,116739.0,19.7141,19.7298,19.6827,19.7141,116739.0
2016-06-01 09:55:00,25.08,25.11,25.04,25.1,81755.0,19.7062,19.7298,19.6748,19.722,81755.0
2016-06-01 10:00:00,25.1,25.1,25.03,25.09,76149.0,19.722,19.722,19.667,19.7141,76149.0
2016-06-01 10:05:00,25.09,25.15,25.08,25.14,61960.0,19.7141,19.7612,19.7062,19.7534,61960.0
2016-06-01 10:10:00,25.14,25.15,25.11,25.12,79492.0,19.7534,19.7612,19.7298,19.7377,79492.0
2016-06-01 10:15:00,25.12,25.13,25.08,25.08,55927.0,19.7377,19.7455,19.7062,19.7062,55927.0
2016-06-01 10:20:00,25.08,25.1,25.07,25.09,57099.0,19.7062,19.722,19.6984,19.7141,57099.0
2016-06-01 10:25:00,25.09,25.1,25.06,25.06,47280.0,19.7141,19.722,19.6905,19.6905,47280.0
2016-06-01 10:30:00,25.07,25.1,25.05,25.08,44255.0,19.6984,19.722,19.6827,19.7062,44255.0
2016-06-01 10:35:00,25.08,25.12,25.07,25.12,44205.0,19.7062,19.7377,19.6984,19.7377,44205.0
2016-06-01 10:40:00,25.11,25.12,25.09,25.1,50293.0,19.7298,19.7377,19.7141,19.722,50293.0
2016-06-01 10:45:00,25.09,25.12,25.09,25.11,30689.0,19.7141,19.7377,19.7141,19.7298,30689.0
2016-06-01 10:50:00,25.11,25.18,25.11,25.18,92405.0,19.7298,19.7848,19.7298,19.7848,92405.0
2016-06-01 10:55:00,25.17,25.17,25.14,25.15,43476.0,19.777,19.777,19.7534,19.7612,43476.0
2016-06-01 11:00:00,25.15,25.19,25.15,25.18,67142.0,19.7612,19.7927,19.7612,19.7848,67142.0
2016-06-01 11:05:00,25.19,25.22,25.17,25.22,121969.0,19.7927,19.8162,19.777,19.8162,121969.0
2016-06-01 11:10:00,25.22,25.23,25.2,25.23,72079.0,19.8162,19.8241,19.8005,19.8241,72079.0
2016-06-01 11:15:00,25.23,25.24,25.22,25.22,104161.0,19.8241,19.832,19.8162,19.8162,104161.0
2016-06-01 11:20:00,25.23,25.23,25.22,25.23,11111.0,19.8241,19.8241,19.8162,19.8241,11111.0
2016-06-01 11:25:00,25.23,25.24,25.2,25.2,185112.0,19.8241,19.832,19.8005,19.8005,185112.0
2016-06-01 11:30:00,25.21,25.22,25.2,25.2,99039.0,19.8084,19.8162,19.8005,19.8005,99039.0
2016-06-01 11:35:00,25.2,25.21,25.18,25.19,82975.0,19.8005,19.8084,19.7848,19.7927,82975.0
2016-06-01 11:40:00,25.2,25.2,25.18,25.2,21632.0,19.8005,19.8005,19.7848,19.8005,21632.0
2016-06-01 11:45:00,25.2,25.22,25.19,25.21,17013.0,19.8005,19.8162,19.7927,19.8084,17013.0
2016-06-01 11:50:00,25.22,25.23,25.21,25.21,49984.0,19.8162,19.8241,19.8084,19.8084,49984.0
2016-06-01 11:55:00,25.21,25.22,25.19,25.21,45452.0,19.8084,19.8162,19.7927,19.8084,45452.0
2016-06-01 12:00:00,25.21,25.23,25.2,25.21,18748.0,19.8084,19.8241,19.8005,19.8084,18748.0
2016-06-01 12:05:00,25.22,25.23,25.2,25.21,23740.0,19.8162,19.8241,19.8005,19.8084,23740.0
2016-06-01 12:10:00,25.21,25.22,25.21,25.21,16181.0,19.8084,19.8162,19.8084,19.8084,16181.0
2016-06-01 12:15:00,25.22,25.23,25.21,25.23,27604.0,19.8162,19.8241,19.8084,19.8241,27604.0
2016-06-01 12:20:00,25.23,25.24,25.22,25.24,30622.0,19.8241,19.832,19.8162,19.832,30622.0
2016-06-01 12:25:00,25.23,25.24,25.22,25.23,26311.0,19.8241,19.832,19.8162,19.8241,26311.0
2016-06-01 12:30:00,25.22,25.23,25.21,25.23,21819.0,19.8162,19.8241,19.8084,19.8241,21819.0
2016-06-01 12:35:00,25.23,25.23,25.2,25.2,22361.0,19.8241,19.8241,19.8005,19.8005,22361.0
2016-06-01 12:40:00,25.2,25.22,25.2,25.21,13929.0,19.8005,19.8162,19.8005,19.8084,13929.0
2016-06-01 12:45:00,25.21,25.23,25.2,25.21,26971.0,19.8084,19.8241,19.8005,19.8084,26971.0
2016-06-01 12:50:00,25.22,25.23,25.21,25.22,13897.0,19.8162,19.8241,19.8084,19.8162,13897.0
2016-06-01 12:55:00,25.22,25.24,25.21,25.21,57530.0,19.8162,19.832,19.8084,19.8084,57530.0
2016-06-01 13:00:00,25.21,25.23,25.2,25.22,88463.0,19.8084,19.8241,19.8005,19.8162,88463.0
2016-06-01 13:05:00,25.23,25.23,25.22,25.23,18837.0,19.8241,19.8241,19.8162,19.8241,18837.0
2016-06-01 13:10:00,25.23,25.23,25.18,25.19,50559.0,19.8241,19.8241,19.7848,19.7927,50559.0
2016-06-01 13:15:00,25.19,25.2,25.19,25.2,35556.0,19.7927,19.8005,19.7927,19.8005,35556.0
2016-06-01 13:20:00,25.2,25.22,25.18,25.19,31336.0,19.8005,19.8162,19.7848,19.7927,31336.0
2016-06-01 13:25:00,25.18,25.2,25.17,25.18,30994.0,19.7848,19.8005,19.777,19.7848,30994.0
2016-06-01 13:30:00,25.18,25.19,25.16,25.17,38760.0,19.7848,19.7927,19.7691,19.777,38760.0
2016-06-01 13:35:00,25.17,25.18,25.15,25.16,35339.0,19.777,19.7848,19.7612,19.7691,35339.0
2016-06-01 13:40:00,25.16,25.17,25.15,25.17,16489.0,19.7691,19.777,19.7612,19.777,16489.0
2016-06-01 13:45:00,25.17,25.18,25.15,25.17,31955.0,19.777,19.7848,19.7612,19.777,31955.0
2016-06-01 13:50:00,25.17,25.18,25.16,25.17,13561.0,19.777,19.7848,19.7691,19.777,13561.0
2016-06-01 13:55:00,25.17,25.18,25.16,25.18,12165.0,19.777,19.7848,19.7691,19.7848,12165.0
2016-06-01 14:00:00,25.18,25.18,25.16,25.17,21717.0,19.7848,19.7848,19.7691,19.777,21717.0
2016-06-01 14:05:00,25.16,25.17,25.16,25.16,7234.0,19.7691,19.777,19.7691,19.7691,7234.0
2016-06-01 14:10:00,25.16,25.21,25.16,25.19,68068.0,19.7691,19.8084,19.7691,19.7927,68068.0
2016-06-01 14:15:00,25.19,25.22,25.19,25.22,32102.0,19.7927,19.8162,19.7927,19.8162,32102.0
2016-06-01 14:20:00,25.21,25.22,25.2,25.2,24678.0,19.8084,19.8162,19.8005,19.8005,24678.0
2016-06-01 14:25:00,25.2,25.21,25.2,25.2,11628.0,19.8005,19.8084,19.8005,19.8005,11628.0
2016-06-01 14:30:00,25.21,25.21,25.18,25.19,98443.0,19.8084,19.8084,19.7848,19.7927,98443.0
2016-06-01 14:35:00,25.19,25.2,25.19,25.2,57719.0,19.7927,19.8005,19.7927,19.8005,57719.0
2016-06-01 14:40:00,25.2,25.2,25.18,25.2,63253.0,19.8005,19.8005,19.7848,19.8005,63253.0
2016-06-01 14:45:00,25.19,25.2,25.19,25.2,7452.0,19.7927,19.8005,19.7927,19.8005,7452.0
2016-06-01 14:50:00,25.2,25.22,25.19,25.21,50828.0,19.8005,19.8162,19.7927,19.8084,50828.0
2016-06-01 14:55:00,25.21,25.22,25.21,25.21,14372.0,19.8084,19.8162,19.8084,19.8084,14372.0
2016-06-01 15:00:00,25.22,25.24,25.21,25.23,38037.0,19.8162,19.832,19.8084,19.8241,38037.0
2016-06-01 15:05:00,25.24,25.24,25.21,25.21,68825.0,19.832,19.832,19.8084,19.8084,68825.0
2016-06-01 15:10:00,25.21,25.23,25.21,25.23,19293.0,19.8084,19.8241,19.8084,19.8241,19293.0
2016-06-01 15:15:00,25.23,25.24,25.21,25.23,47335.0,19.8241,19.832,19.8084,19.8241,47335.0
2016-06-01 15:20:00,25.22,25.23,25.22,25.23,19419.0,19.8162,19.8241,19.8162,19.8241,19419.0
2016-06-01 15:25:00,25.23,25.23,25.2,25.23,67495.0,19.8241,19.8241,19.8005,19.8241,67495.0
2016-06-01 15:30:00,25.23,25.23,25.19,25.21,69828.0,19.8241,19.8241,19.7927,19.8084,69828.0
2016-06-01 15:35:00,25.2,25.21,25.2,25.21,33421.0,19.8005,19.8084,19.8005,19.8084,33421.0
2016-06-01 15:40:00,25.2,25.21,25.19,25.21,85642.0,19.8005,19.8084,19.7927,19.8084,85642.0
2016-06-01 15:45:00,25.2,25.21,25.17,25.18,149341.0,19.8005,19.8084,19.777,19.7848,149341.0
2016-06-01 15:50:00,25.17,25.19,25.17,25.19,134219.0,19.777,19.7927,19.777,19.7927,134219.0
2016-06-01 15:55:00,25.19,25.26,25.18,25.25,952672.0,19.7927,19.8477,19.7848,19.8398,952672.0
2016-06-02 09:30:00,25.21,25.25,25.13,25.23,61774.0,19.8084,19.8398,19.7455,19.8241,61774.0
2016-06-02 09:35:00,25.23,25.24,25.16,25.16,63277.0,19.8241,19.832,19.7691,19.7691,63277.0
2016-06-02 09:40:00,25.16,25.23,25.15,25.23,81301.0,19.7691,19.8241,19.7612,19.8241,81301.0
2016-06-02 09:45:00,25.23,25.23,25.14,25.16,174200.0,19.8241,19.8241,19.7534,19.7691,174200.0
2016-06-02 09:50:00,25.16,25.18,25.14,25.16,192303.0,19.7691,19.7848,19.7534,19.7691,192303.0
2016-06-02 09:55:00,25.16,25.19,25.15,25.18,70441.0,19.7691,19.7927,19.7612,19.7848,70441.0
2016-06-02 10:00:00,25.19,25.23,25.18,25.21,39954.0,19.7927,19.8241,19.7848,19.8084,39954.0
2016-06-02 10:05:00,25.21,25.25,25.2,25.25,79310.0,19.8084,19.8398,19.8005,19.8398,79310.0
2016-06-02 10:10:00,25.24,25.25,25.18,25.2,86336.0,19.832,19.8398,19.7848,19.8005,86336.0
2016-06-02 10:15:00,25.2,25.21,25.19,25.2,94027.0,19.8005,19.8084,19.7927,19.8005,94027.0
2016-06-02 10:20:00,25.2,25.2,25.17,25.19,50071.0,19.8005,19.8005,19.777,19.7927,50071.0
2016-06-02 10:25:00,25.19,25.2,25.16,25.17,78699.0,19.7927,19.8005,19.7691,19.777,78699.0
2016-06-02 10:30:00,25.16,25.19,25.14,25.17,59398.0,19.7691,19.7927,19.7534,19.777,59398.0
2016-06-02 10:35:00,25.18,25.19,25.16,25.16,64010.0,19.7848,19.7927,19.7691,19.7691,64010.0
2016-06-02 10:40:00,25.16,25.17,25.14,25.14,41095.0,19.7691,19.777,19.7534,19.7534,41095.0
2016-06-02 10:45:00,25.14,25.15,25.13,25.14,21807.0,19.7534,19.7612,19.7455,19.7534,21807.0
2016-06-02 10:50:00,25.14,25.15,25.11,25.14,62195.0,19.7534,19.7612,19.7298,19.7534,62195.0
2016-06-02 10:55:00,25.14,25.14,25.12,25.14,23426.0,19.7534,19.7534,19.7377,19.7534,23426.0
2016-06-02 11:00:00,25.14,25.17,25.13,25.17,29534.0,19.7534,19.777,19.7455,19.777,29534.0
2016-06-02 11:05:00,25.17,25.19,25.16,25.17,27513.0,19.777,19.7927,19.7691,19.777,27513.0
2016-06-02 11:10:00,25.17,25.18,25.15,25.16,16630.0,19.777,19.7848,19.7612,19.7691,16630.0
2016-06-02 11:15:00,25.16,25.16,25.13,25.14,36388.0,19.7691,19.7691,19.7455,19.7534,36388.0
2016-06-02 11:20:00,25.14,25.15,25.11,25.13,27916.0,19.7534,19.7612,19.7298,19.7455,27916.0
2016-06-02 11:25:00,25.13,25.16,25.13,25.14,23292.0,19.7455,19.7691,19.7455,19.7534,23292.0
2016-06-02 11:30:00,25.14,25.14,25.1,25.12,29657.0,19.7534,19.7534,19.722,19.7377,29657.0
2016-06-02 11:35:00,25.12,25.14,25.09,25.12,30574.0,19.7377,19.7534,19.7141,19.7377,30574.0
2016-06-02 11:40:00,25.12,25.14,25.11,25.12,23762.0,19.7377,19.7534,19.7298,19.7377,23762.0
2016-06-02 11:45:00,25.13,25.14,25.1,25.11,27265.0,19.7455,19.7534,19.722,19.7298,27265.0
2016-06-02 11:50:00,25.1,25.11,25.1,25.1,10465.0,19.722,19.7298,19.722,19.722,10465.0
2016-06-02 11:55:00,25.11,25.11,25.09,25.11,29489.0,19.7298,19.7298,19.7141,19.7298,29489.0
2016-06-02 12:00:00,25.11,25.12,25.08,25.1,25554.0,19.7298,19.7377,19.7062,19.722,25554.0
2016-06-02 12:05:00,25.1,25.1,25.07,25.07,18184.0,19.722,19.722,19.6984,19.6984,18184.0
2016-06-02 12:10:00,25.08,25.1,25.07,25.08,29923.0,19.7062,19.722,19.6984,19.7062,29923.0
2016-06-02 12:15:00,25.08,25.08,25.07,25.08,10762.0,19.7062,19.7062,19.6984,19.7062,10762.0
2016-06-02 12:20:00,25.08,25.1,25.07,25.09,15450.0,19.7062,19.722,19.6984,19.7141,15450.0
2016-06-02 12:25:00,25.09,25.1,25.07,25.08,22528.0,19.7141,19.722,19.6984,19.7062,22528.0
2016-06-02 12:30:00,25.08,25.1,25.07,25.08,22400.0,19.7062,19.722,19.6984,19.7062,22400.0
2016-06-02 12:35:00,25.08,25.09,25.07,25.08,27768.0,19.7062,19.7141,19.6984,19.7062,27768.0
2016-06-02 12:40:00,25.08,25.09,25.07,25.08,14347.0,19.7062,19.7141,19.6984,19.7062,14347.0
2016-06-02 12:45:00,25.08,25.12,25.07,25.12,38199.0,19.7062,19.7377,19.6984,19.7377,38199.0
2016-06-02 12:50:00,25.12,25.14,25.11,25.13,25807.0,19.7377,19.7534,19.7298,19.7455,25807.0
2016-06-02 12:55:00,25.14,25.15,25.13,25.14,34352.0,19.7534,19.7612,19.7455,19.7534,34352.0
2016-06-02 13:00:00,25.14,25.17,25.13,25.16,36739.0,19.7534,19.777,19.7455,19.7691,36739.0
2016-06-02 13:05:00,25.16,25.16,25.15,25.15,10922.0,19.7691,19.7691,19.7612,19.7612,10922.0
2016-06-02 13:10:00,25.16,25.16,25.12,25.13,47637.0,19.7691,19.7691,19.7377,19.7455,47637.0
2016-06-02 13:15:00,25.13,25.16,25.12,25.14,60460.0,19.7455,19.7691,19.7377,19.7534,60460.0
2016-06-02 13:20:00,25.14,25.15,25.12,25.13,16906.0,19.7534,19.7612,19.7377,19.7455,16906.0
2016-06-02 13:25:00,25.13,25.13,25.09,25.1,37689.0,19.7455,19.7455,19.7141,19.722,37689.0
2016-06-02 13:30:00,25.11,25.12,25.09,25.1,25267.0,19.7298,19.7377,19.7141,19.722,25267.0
2016-06-02 13:35:00,25.11,25.13,25.1,25.12,16619.0,19.7298,19.7455,19.722,19.7377,16619.0
2016-06-02 13:40:00,25.12,25.13,25.1,25.12,10807.0,19.7377,19.7455,19.722,19.7377,10807.0
2016-06-02 13:45:00,25.13,25.13,25.1,25.12,36025.0,19.7455,19.7455,19.722,19.7377,36025.0
2016-06-02 13:50:00,25.12,25.14,25.11,25.13,18908.0,19.7377,19.7534,19.7298,19.7455,18908.0
2016-06-02 13:55:00,25.13,25.15,25.12,25.14,27747.0,19.7455,19.7612,19.7377,19.7534,27747.0
2016-06-02 14:00:00,25.14,25.2,25.14,25.2,32382.0,19.7534,19.8005,19.7534,19.8005,32382.0
2016-06-02 14:05:00,25.2,25.22,25.19,25.21,26007.0,19.8005,19.8162,19.7927,19.8084,26007.0
2016-06-02 14:10:00,25.21,25.23,25.2,25.22,57448.0,19.8084,19.8241,19.8005,19.8162,57448.0
2016-06-02 14:15:00,25.22,25.23,25.21,25.22,51356.0,19.8162,19.8241,19.8084,19.8162,51356.0
2016-06-02 14:20:00,25.21,25.23,25.21,25.23,14032.0,19.8084,19.8241,19.8084,19.8241,14032.0
2016-06-02 14:25:00,25.23,25.23,25.19,25.2,23994.0,19.8241,19.8241,19.7927,19.8005,23994.0
2016-06-02 14:30:00,25.2,25.21,25.17,25.19,36902.0,19.8005,19.8084,19.777,19.7927,36902.0
2016-06-02 14:35:00,25.19,25.19,25.16,25.18,22702.0,19.7927,19.7927,19.7691,19.7848,22702.0
2016-06-02 14:40:00,25.18,25.21,25.17,25.2,29739.0,19.7848,19.8084,19.777,19.8005,29739.0
2016-06-02 14:45:00,25.19,25.19,25.16,25.18,19172.0,19.7927,19.7927,19.7691,19.7848,19172.0
2016-06-02 14:50:00,25.18,25.18,25.16,25.17,22311.0,19.7848,19.7848,19.7691,19.777,22311.0
2016-06-02 14:55:00,25.17,25.18,25.16,25.18,21851.0,19.777,19.7848,19.7691,19.7848,21851.0
2016-06-02 15:00:00,25.17,25.18,25.15,25.16,23651.0,19.777,19.7848,19.7612,19.7691,23651.0
2016-06-02 15:05:00,25.15,25.16,25.13,25.14,42911.0,19.7612,19.7691,19.7455,19.7534,42911.0
2016-06-02 15:10:00,25.14,25.15,25.13,25.14,10972.0,19.7534,19.7612,19.7455,19.7534,10972.0
2016-06-02 15:15:00,25.15,25.15,25.13,25.14,25654.0,19.7612,19.7612,19.7455,19.7534,25654.0
2016-06-02 15:20:00,25.14,25.15,25.13,25.15,23849.0,19.7534,19.7612,19.7455,19.7612,23849.0
2016-06-02 15:25:00,25.15,25.16,25.14,25.16,17211.0,19.7612,19.7691,19.7534,19.7691,17211.0
2016-06-02 15:30:00,25.16,25.16,25.15,25.16,27779.0,19.7691,19.7691,19.7612,19.7691,27779.0
2016-06-02 15:35:00,25.16,25.16,25.15,25.15,21431.0,19.7691,19.7691,19.7612,19.7612,21431.0
2016-06-02 15:40:00,25.16,25.17,25.15,25.17,39639.0,19.7691,19.777,19.7612,19.777,39639.0
2016-06-02 15:45:00,25.17,25.19,25.15,25.16,152063.0,19.777,19.7927,19.7612,19.7691,152063.0
2016-06-02 15:50:00,25.16,25.17,25.15,25.17,81458.0,19.7691,19.777,19.7612,19.777,81458.0
2016-06-02 15:55:00,25.17,25.18,25.16,25.17,436041.0,19.777,19.7848,19.7691,19.777,436041.0
2016-06-03 09:30:00,25.34,25.59,25.31,25.54,275939.0,19.9105,20.107,19.887,20.0677,275939.0
2016-06-03 09:35:00,25.54,25.6,25.49,25.52,220935.0,20.0677,20.1148,20.0284,20.052,220935.0
2016-06-03 09:40:00,25.52,25.53,25.48,25.5,123047.0,20.052,20.0598,20.0205,20.0362,123047.0
2016-06-03 09:45:00,25.51,25.52,25.46,25.48,97704.0,20.0441,20.052,20.0048,20.0205,97704.0
2016-06-03 09:50:00,25.47,25.5,25.47,25.49,56340.0,20.0127,20.0362,20.0127,20.0284,56340.0
2016-06-03 09:55:00,25.48,25.49,25.46,25.49,71201.0,20.0205,20.0284,20.0048,20.0284,71201.0
2016-06-03 10:00:00,25.48,25.49,25.44,25.47,65912.0,20.0205,20.0284,19.9891,20.0127,65912.0
2016-06-03 10:05:00,25.47,25.48,25.45,25.48,77730.0,20.0127,20.0205,19.997,20.0205,77730.0
2016-06-03 10:10:00,25.47,25.48,25.43,25.45,73234.0,20.0127,20.0205,19.9812,19.997,73234.0
2016-06-03 10:15:00,25.45,25.49,25.44,25.46,83343.0,19.997,20.0284,19.9891,20.0048,83343.0
2016-06-03 10:20:00,25.46,25.49,25.44,25.49,54657.0,20.0048,20.0284,19.9891,20.0284,54657.0
2016-06-03 10:25:00,25.48,25.49,25.47,25.48,68614.0,20.0205,20.0284,20.0127,20.0205,68614.0
2016-06-03 10:30:00,25.49,25.57,25.48,25.57,183563.0,20.0284,20.0912,20.0205,20.0912,183563.0
2016-06-03 10:35:00,25.57,25.59,25.56,25.58,38149.0,20.0912,20.107,20.0834,20.0991,38149.0
2016-06-03 10:40:00,25.58,25.58,25.52,25.54,53428.0,20.0991,20.0991,20.052,20.0677,53428.0
2016-06-03 10:45:00,25.53,25.54,25.5,25.54,26967.0,20.0598,20.0677,20.0362,20.0677,26967.0
2016-06-03 10:50:00,25.54,25.56,25.53,25.55,42631.0,20.0677,20.0834,20.0598,20.0755,42631.0
2016-06-03 10:55:00,25.55,25.55,25.49,25.52,58190.0,20.0755,20.0755,20.0284,20.052,58190.0
2016-06-03 11:00:00,25.51,25.53,25.5,25.51,40957.0,20.0441,20.0598,20.0362,20.0441,40957.0
2016-06-03 11:05:00,25.52,25.52,25.5,25.51,32751.0,20.052,20.052,20.0362,20.0441,32751.0
2016-06-03 11:10:00,25.5,25.51,25.48,25.49,105241.0,20.0362,20.0441,20.0205,20.0284,105241.0
2016-06-03 11:15:00,25.49,25.52,25.48,25.51,38463.0,20.0284,20.052,20.0205,20.0441,38463.0
2016-06-03 11:20:00,25.52,25.53,25.5,25.5,24499.0,20.052,20.0598,20.0362,20.0362,24499.0
2016-06-03 11:25:00,25.51,25.53,25.5,25.52,63831.0,20.0441,20.0598,20.0362,20.052,63831.0
2016-06-03 11:30:00,25.51,25.54,25.5,25.54,28919.0,20.0441,20.0677,20.0362,20.0677,28919.0
2016-06-03 11:35:00,25.54,25.54,25.5,25.52,61504.0,20.0677,20.0677,20.0362,20.052,61504.0
2016-06-03 11:40:00,25.51,25.54,25.51,25.52,20404.0,20.0441,20.0677,20.0441,20.052,20404.0
2016-06-03 11:45:00,25.53,25.54,25.5,25.52,38898.0,20.0598,20.0677,20.0362,20.052,38898.0
2016-06-03 11:50:00,25.52,25.53,25.5,25.52,30733.0,20.052,20.0598,20.0362,20.052,30733.0
2016-06-03 11:55:00,25.52,25.54,25.51,25.52,17810.0,20.052,20.0677,20.0441,20.052,17810.0
2016-06-03 12:00:00,25.52,25.55,25.52,25.52,56663.0,20.052,20.0755,20.052,20.052,56663.0
2016-06-03 12:05:00,25.52,25.52,25.5,25.51,30815.0,20.052,20.052,20.0362,20.0441,30815.0
2016-06-03 12:10:00,25.5,25.53,25.5,25.52,21547.0,20.0362,20.0598,20.0362,20.052,21547.0
2016-06-03 12:15:00,25.53,25.53,25.49,25.5,32463.0,20.0598,20.0598,20.0284,20.0362,32463.0
2016-06-03 12:20:00,25.51,25.52,25.5,25.52,18862.0,20.0441,20.052,20.0362,20.052,18862.0
2016-06-03 12:25:00,25.52,25.52,25.5,25.51,32281.0,20.052,20.052,20.0362,20.0441,32281.0
2016-06-03 12:30:00,25.51,25.53,25.5,25.52,11646.0,20.0441,20.0598,20.0362,20.052,11646.0
2016-06-03 12:35:00,25.51,25.51,25.49,25.5,38881.0,20.0441,20.0441,20.0284,20.0362,38881.0
2016-06-03 12:40:00,25.5,25.52,25.49,25.5,67761.0,20.0362,20.052,20.0284,20.0362,67761.0
2016-06-03 12:45:00,25.51,25.51,25.49,25.49,37386.0,20.0441,20.0441,20.0284,20.0284,37386.0
2016-06-03 12:50:00,25.5,25.5,25.48,25.49,27477.0,20.0362,20.0362,20.0205,20.0284,27477.0
2016-06-03 12:55:00,25.49,25.5,25.48,25.5,16887.0,20.0284,20.0362,20.0205,20.0362,16887.0
2016-06-03 13:00:00,25.5,25.51,25.49,25.51,25868.0,20.0362,20.0441,20.0284,20.0441,25868.0
2016-06-03 13:05:00,25.51,25.51,25.5,25.51,16104.0,20.0441,20.0441,20.0362,20.0441,16104.0
2016-06-03 13:10:00,25.51,25.51,25.49,25.51,26750.0,20.0441,20.0441,20.0284,20.0441,26750.0
2016-06-03 13:15:00,25.51,25.52,25.51,25.51,31180.0,20.0441,20.052,20.0441,20.0441,31180.0
2016-06-03 13:20:00,25.51,25.52,25.5,25.5,15395.0,20.0441,20.052,20.0362,20.0362,15395.0
2016-06-03 13:25:00,25.51,25.51,25.48,25.49,52800.0,20.0441,20.0441,20.0205,20.0284,52800.0
2016-06-03 13:30:00,25.49,25.5,25.48,25.49,17718.0,20.0284,20.0362,20.0205,20.0284,17718.0
2016-06-03 13:35:00,25.5,25.52,25.49,25.51,19486.0,20.0362,20.052,20.0284,20.0441,19486.0
2016-06-03 13:40:00,25.51,25.53,25.5,25.52,20491.0,20.0441,20.0598,20.0362,20.052,20491.0
2016-06-03 13:45:00,25.53,25.54,25.52,25.52,27997.0,20.0598,20.0677,20.052,20.052,27997.0
2016-06-03 13:50:00,25.52,25.53,25.5,25.51,30007.0,20.052,20.0598,20.0362,20.0441,30007.0
2016-06-03 13:55:00,25.51,25.54,25.51,25.52,25094.0,20.0441,20.0677,20.0441,20.052,25094.0
2016-06-03 14:00:00,25.52,25.53,25.5,25.52,28186.0,20.052,20.0598,20.0362,20.052,28186.0
2016-06-03 14:05:00,25.52,25.52,25.51,25.52,8184.0,20.052,20.052,20.0441,20.052,8184.0
2016-06-03 14:10:00,25.52,25.52,25.49,25.5,30821.0,20.052,20.052,20.0284,20.0362,30821.0
2016-06-03 14:15:00,25.5,25.51,25.49,25.51,36849.0,20.0362,20.0441,20.0284,20.0441,36849.0
2016-06-03 14:20:00,25.51,25.53,25.5,25.52,36177.0,20.0441,20.0598,20.0362,20.052,36177.0
2016-06-03 14:25:00,25.52,25.56,25.51,25.55,32015.0,20.052,20.0834,20.0441,20.0755,32015.0
2016-06-03 14:30:00,25.55,25.59,25.54,25.58,60639.0,20.0755,20.107,20.0677,20.0991,60639.0
2016-06-03 14:35:00,25.58,25.6,25.57,25.59,27950.0,20.0991,20.1148,20.0912,20.107,27950.0
2016-06-03 14:40:00,25.59,25.6,25.58,25.58,21398.0,20.107,20.1148,20.0991,20.0991,21398.0
2016-06-03 14:45:00,25.59,25.6,25.58,25.59,24672.0,20.107,20.1148,20.0991,20.107,24672.0
2016-06-03 14:50:00,25.59,25.6,25.59,25.6,12063.0,20.107,20.1148,20.107,20.1148,12063.0
2016-06-03 14:55:00,25.6,25.6,25.57,25.58,65568.0,20.1148,20.1148,20.0912,20.0991,65568.0
2016-06-03 15:00:00,25.57,25.57,25.55,25.56,38089.0,20.0912,20.0912,20.0755,20.0834,38089.0
2016-06-03 15:05:00,25.57,25.57,25.53,25.55,36262.0,20.0912,20.0912,20.0598,20.0755,36262.0
2016-06-03 15:10:00,25.56,25.57,25.54,25.57,52500.0,20.0834,20.0912,20.0677,20.0912,52500.0
2016-06-03 15:15:00,25.57,25.57,25.54,25.55,61787.0,20.0912,20.0912,20.0677,20.0755,61787.0
2016-06-03 15:20:00,25.54,25.56,25.53,25.54,56275.0,20.0677,20.0834,20.0598,20.0677,56275.0
2016-06-03 15:25:00,25.54,25.55,25.53,25.55,51315.0,20.0677,20.0755,20.0598,20.0755,51315.0
2016-06-03 15:30:00,25.55,25.56,25.52,25.53,49235.0,20.0755,20.0834,20.052,20.0598,49235.0
2016-06-03 15:35:00,25.53,25.54,25.52,25.54,46443.0,20.0598,20.0677,20.052,20.0677,46443.0
2016-06-03 15:40:00,25.54,25.55,25.52,25.52,48039.0,20.0677,20.0755,20.052,20.052,48039.0
2016-06-03 15:45:00,25.53,25.53,25.49,25.5,122737.0,20.0598,20.0598,20.0284,20.0362,122737.0
2016-06-03 15:50:00,25.5,25.52,25.49,25.5,162545.0,20.0362,20.052,20.0284,20.0362,162545.0
2016-06-03 15:55:00,25.5,25.53,25.49,25.52,525312.0,20.0362,20.0598,20.0284,20.052,525312.0
2016-06-06 09:30:00,25.6,25.63,25.53,25.59,163027.0,20.1148,20.1384,20.0598,20.107,163027.0
2016-06-06 09:35:00,25.59,25.63,25.59,25.61,98129.0,20.107,20.1384,20.107,20.1227,98129.0
2016-06-06 09:40:00,25.61,25.65,25.6,25.63,150376.0,20.1227,20.1541,20.1148,20.1384,150376.0
2016-06-06 09:45:00,25.63,25.65,25.61,25.64,50645.0,20.1384,20.1541,20.1227,20.1462,50645.0
2016-06-06 09:50:00,25.64,25.67,25.61,25.62,62404.0,20.1462,20.1698,20.1227,20.1305,62404.0
2016-06-06 09:55:00,25.61,25.62,25.59,25.6,57138.0,20.1227,20.1305,20.107,20.1148,57138.0
2016-06-06 10:00:00,25.6,25.61,25.59,25.59,75227.0,20.1148,20.1227,20.107,20.107,75227.0
2016-06-06 10:05:00,25.59,25.6,25.59,25.59,63586.0,20.107,20.1148,20.107,20.107,63586.0
2016-06-06 10:10:00,25.59,25.6,25.55,25.55,79262.0,20.107,20.1148,20.0755,20.0755,79262.0
2016-06-06 10:15:00,25.55,25.57,25.55,25.57,154899.0,20.0755,20.0912,20.0755,20.0912,154899.0
2016-06-06 10:20:00,25.56,25.58,25.56,25.57,169845.0,20.0834,20.0991,20.0834,20.0912,169845.0
2016-06-06 10:25:00,25.57,25.57,25.56,25.57,67874.0,20.0912,20.0912,20.0834,20.0912,67874.0
2016-06-06 10:30:00,25.57,25.57,25.56,25.57,50169.0,20.0912,20.0912,20.0834,20.0912,50169.0
2016-06-06 10:35:00,25.57,25.58,25.56,25.58,109654.0,20.0912,20.0991,20.0834,20.0991,109654.0
2016-06-06 10:40:00,25.58,25.58,25.56,25.58,201842.0,20.0991,20.0991,20.0834,20.0991,201842.0
2016-06-06 10:45:00,25.58,25.58,25.57,25.58,42824.0,20.0991,20.0991,20.0912,20.0991,42824.0
2016-06-06 10:50:00,25.58,25.58,25.56,25.56,118742.0,20.0991,20.0991,20.0834,20.0834,118742.0
2016-06-06 10:55:00,25.57,25.57,25.55,25.55,57670.0,20.0912,20.0912,20.0755,20.0755,57670.0
2016-06-06 11:00:00,25.55,25.56,25.55,25.55,62829.0,20.0755,20.0834,20.0755,20.0755,62829.0
2016-06-06 11:05:00,25.55,25.56,25.54,25.55,68338.0,20.0755,20.0834,20.0677,20.0755,68338.0
2016-06-06 11:10:00,25.55,25.56,25.54,25.55,142645.0,20.0755,20.0834,20.0677,20.0755,142645.0
2016-06-06 11:15:00,25.55,25.56,25.54,25.54,49494.0,20.0755,20.0834,20.0677,20.0677,49494.0
2016-06-06 11:20:00,25.54,25.56,25.52,25.56,149305.0,20.0677,20.0834,20.052,20.0834,149305.0
2016-06-06 11:25:00,25.56,25.58,25.55,25.56,71296.0,20.0834,20.0991,20.0755,20.0834,71296.0
2016-06-06 11:30:00,25.57,25.57,25.55,25.55,115522.0,20.0912,20.0912,20.0755,20.0755,115522.0
2016-06-06 11:35:00,25.55,25.56,25.54,25.54,90606.0,20.0755,20.0834,20.0677,20.0677,90606.0
2016-06-06 11:40:00,25.54,25.55,25.54,25.54,30270.0,20.0677,20.0755,20.0677,20.0677,30270.0
2016-06-06 11:45:00,25.54,25.56,25.54,25.54,47722.0,20.0677,20.0834,20.0677,20.0677,47722.0
2016-06-06 11:50:00,25.55,25.55,25.54,25.54,125559.0,20.0755,20.0755,20.0677,20.0677,125559.0
2016-06-06 11:55:00,25.55,25.55,25.52,25.52,44418.0,20.0755,20.0755,20.052,20.052,44418.0
2016-06-06 12:00:00,25.53,25.53,25.52,25.52,25874.0,20.0598,20.0598,20.052,20.052,25874.0
2016-06-06 12:05:00,25.52,25.53,25.52,25.52,84324.0,20.052,20.0598,20.052,20.052,84324.0
2016-06-06 12:10:00,25.52,25.52,25.49,25.51,111471.0,20.052,20.052,20.0284,20.0441,111471.0
2016-06-06 12:15:00,25.5,25.51,25.46,25.47,68874.0,20.0362,20.0441,20.0048,20.0127,68874.0
2016-06-06 12:20:00,25.47,25.48,25.46,25.46,35984.0,20.0127,20.0205,20.0048,20.0048,35984.0
2016-06-06 12:25:00,25.46,25.47,25.44,25.46,84876.0,20.0048,20.0127,19.9891,20.0048,84876.0
2016-06-06 12:30:00,25.46,25.46,25.43,25.44,82412.0,20.0048,20.0048,19.9812,19.9891,82412.0
2016-06-06 12:35:00,25.45,25.52,25.44,25.5,198572.0,19.997,20.052,19.9891,20.0362,198572.0
2016-06-06 12:40:00,25.51,25.54,25.51,25.54,50842.0,20.0441,20.0677,20.0441,20.0677,50842.0
2016-06-06 12:45:00,25.53,25.54,25.52,25.53,51610.0,20.0598,20.0677,20.052,20.0598,51610.0
2016-06-06 12:50:00,25.52,25.53,25.5,25.51,128695.0,20.052,20.0598,20.0362,20.0441,128695.0
2016-06-06 12:55:00,25.51,25.52,25.5,25.51,40318.0,20.0441,20.052,20.0362,20.0441,40318.0
2016-06-06 13:00:00,25.51,25.53,25.5,25.52,89721.0,20.0441,20.0598,20.0362,20.052,89721.0
2016-06-06 13:05:00,25.52,25.53,25.51,25.52,47992.0,20.052,20.0598,20.0441,20.052,47992.0
2016-06-06 13:10:00,25.52,25.53,25.5,25.52,56203.0,20.052,20.0598,20.0362,20.052,56203.0
2016-06-06 13:15:00,25.51,25.52,25.5,25.5,22297.0,20.0441,20.052,20.0362,20.0362,22297.0
2016-06-06 13:20:00,25.51,25.52,25.5,25.52,35242.0,20.0441,20.052,20.0362,20.052,35242.0
2016-06-06 13:25:00,25.52,25.52,25.51,25.52,27143.0,20.052,20.052,20.0441,20.052,27143.0
2016-06-06 13:30:00,25.52,25.52,25.51,25.52,24716.0,20.052,20.052,20.0441,20.052,24716.0
2016-06-06 13:35:00,25.52,25.56,25.51,25.53,101592.0,20.052,20.0834,20.0441,20.0598,101592.0
2016-06-06 13:40:00,25.53,25.55,25.52,25.55,65572.0,20.0598,20.0755,20.052,20.0755,65572.0
2016-06-06 13:45:00,25.54,25.55,25.54,25.54,11163.0,20.0677,20.0755,20.0677,20.0677,11163.0
2016-06-06 13:50:00,25.55,25.55,25.53,25.54,58477.0,20.0755,20.0755,20.0598,20.0677,58477.0
2016-06-06 13:55:00,25.54,25.56,25.54,25.55,96227.0,20.0677,20.0834,20.0677,20.0755,96227.0
2016-06-06 14:00:00,25.55,25.56,25.55,25.55,28562.0,20.0755,20.0834,20.0755,20.0755,28562.0
2016-06-06 14:05:00,25.55,25.56,25.55,25.55,11867.0,20.0755,20.0834,20.0755,20.0755,11867.0
2016-06-06 14:10:00,25.55,25.56,25.55,25.55,17485.0,20.0755,20.0834,20.0755,20.0755,17485.0
2016-06-06 14:15:00,25.55,25.56,25.55,25.55,39005.0,20.0755,20.0834,20.0755,20.0755,39005.0
2016-06-06 14:20:00,25.55,25.56,25.55,25.56,29989.0,20.0755,20.0834,20.0755,20.0834,29989.0
2016-06-06 14:25:00,25.55,25.59,25.55,25.57,116414.0,20.0755,20.107,20.0755,20.0912,116414.0
2016-06-06 14:30:00,25.57,25.58,25.55,25.55,66071.0,20.0912,20.0991,20.0755,20.0755,66071.0
2016-06-06 14:35:00,25.55,25.57,25.55,25.55,66521.0,20.0755,20.0912,20.0755,20.0755,66521.0
2016-06-06 14:40:00,25.55,25.56,25.55,25.55,21746.0,20.0755,20.0834,20.0755,20.0755,21746.0
2016-06-06 14:45:00,25.55,25.56,25.55,25.55,62923.0,20.0755,20.0834,20.0755,20.0755,62923.0
2016-06-06 14:50:00,25.55,25.56,25.55,25.55,76806.0,20.0755,20.0834,20.0755,20.0755,76806.0
2016-06-06 14:55:00,25.55,25.56,25.55,25.55,31381.0,20.0755,20.0834,20.0755,20.0755,31381.0
2016-06-06 15:00:00,25.55,25.56,25.54,25.55,43581.0,20.0755,20.0834,20.0677,20.0755,43581.0
2016-06-06 15:05:00,25.55,25.55,25.53,25.54,89663.0,20.0755,20.0755,20.0598,20.0677,89663.0
2016-06-06 15:10:00,25.55,25.55,25.53,25.53,87438.0,20.0755,20.0755,20.0598,20.0598,87438.0
2016-06-06 15:15:00,25.53,25.53,25.49,25.49,204497.0,20.0598,20.0598,20.0284,20.0284,204497.0
2016-06-06 15:20:00,25.49,25.5,25.45,25.45,106878.0,20.0284,20.0362,19.997,19.997,106878.0
2016-06-06 15:25:00,25.45,25.49,25.43,25.48,265754.0,19.997,20.0284,19.9812,20.0205,265754.0
2016-06-06 15:30:00,25.48,25.49,25.46,25.47,194573.0,20.0205,20.0284,20.0048,20.0127,194573.0
2016-06-06 15:35:00,25.47,25.48,25.45,25.45,126080.0,20.0127,20.0205,19.997,19.997,126080.0
2016-06-06 15:40:00,25.45,25.46,25.44,25.45,125812.0,19.997,20.0048,19.9891,19.997,125812.0
2016-06-06 15:45:00,25.45,25.48,25.45,25.48,189685.0,19.997,20.0205,19.997,20.0205,189685.0
2016-06-06 15:50:00,25.48,25.48,25.44,25.48,367872.0,20.0205,20.0205,19.9891,20.0205,367872.0
2016-06-06 15:55:00,25.48,25.49,25.47,25.48,449153.0,20.0205,20.0284,20.0127,20.0205,449153.0
2016-06-07 09:30:00,25.72,25.78,25.7,25.77,151886.0,20.2091,20.2563,20.1934,20.2484,151886.0
2016-06-07 09:35:00,25.78,25.85,25.76,25.85,136458.0,20.2563,20.3113,20.2405,20.3113,136458.0
2016-06-07 09:40:00,25.85,25.92,25.8,25.92,267748.0,20.3113,20.3663,20.272,20.3663,267748.0
2016-06-07 09:45:00,25.92,25.94,25.86,25.93,84255.0,20.3663,20.382,20.3191,20.3741,84255.0
2016-06-07 09:50:00,25.93,25.95,25.9,25.94,124706.0,20.3741,20.3898,20.3505,20.382,124706.0
2016-06-07 09:55:00,25.94,25.95,25.91,25.93,34257.0,20.382,20.3898,20.3584,20.3741,34257.0
2016-06-07 10:00:00,25.94,25.97,25.93,25.95,39534.0,20.382,20.4055,20.3741,20.3898,39534.0
2016-06-07 10:05:00,25.94,25.95,25.91,25.94,37356.0,20.382,20.3898,20.3584,20.382,37356.0
2016-06-07 10:10:00,25.94,25.95,25.93,25.93,19525.0,20.382,20.3898,20.3741,20.3741,19525.0
2016-06-07 10:15:00,25.93,25.94,25.9,25.93,72367.0,20.3741,20.382,20.3505,20.3741,72367.0
2016-06-07 10:20:00,25.93,25.94,25.91,25.91,38783.0,20.3741,20.382,20.3584,20.3584,38783.0
2016-06-07 10:25:00,25.91,25.93,25.89,25.92,190987.0,20.3584,20.3741,20.3427,20.3663,190987.0
2016-06-07 10:30:00,25.92,25.93,25.89,25.91,43117.0,20.3663,20.3741,20.3427,20.3584,43117.0
2016-06-07 10:35:00,25.91,25.92,25.87,25.87,35216.0,20.3584,20.3663,20.327,20.327,35216.0
2016-06-07 10:40:00,25.87,25.89,25.87,25.89,34935.0,20.327,20.3427,20.327,20.3427,34935.0
2016-06-07 10:45:00,25.89,25.89,25.88,25.89,45718.0,20.3427,20.3427,20.3348,20.3427,45718.0
2016-06-07 10:50:00,25.89,25.89,25.88,25.89,66732.0,20.3427,20.3427,20.3348,20.3427,66732.0
2016-06-07 10:55:00,25.89,25.91,25.88,25.9,53718.0,20.3427,20.3584,20.3348,20.3505,53718.0
2016-06-07 11:00:00,25.91,25.91,25.89,25.9,51381.0,20.3584,20.3584,20.3427,20.3505,51381.0
2016-06-07 11:05:00,25.89,25.91,25.89,25.91,23401.0,20.3427,20.3584,20.3427,20.3584,23401.0
2016-06-07 11:10:00,25.91,25.92,25.9,25.91,39810.0,20.3584,20.3663,20.3505,20.3584,39810.0
2016-06-07 11:15:00,25.9,25.91,25.9,25.91,12591.0,20.3505,20.3584,20.3505,20.3584,12591.0
2016-06-07 11:20:00,25.91,25.91,25.9,25.91,37570.0,20.3584,20.3584,20.3505,20.3584,37570.0
2016-06-07 11:25:00,25.91,25.92,25.9,25.92,73391.0,20.3584,20.3663,20.3505,20.3663,73391.0
2016-06-07 11:30:00,25.92,25.94,25.91,25.92,77716.0,20.3663,20.382,20.3584,20.3663,77716.0
2016-06-07 11:35:00,25.92,25.93,25.89,25.9,117265.0,20.3663,20.3741,20.3427,20.3505,117265.0
2016-06-07 11:40:00,25.89,25.92,25.89,25.91,86702.0,20.3427,20.3663,20.3427,20.3584,86702.0
2016-06-07 11:45:00,25.91,25.93,25.9,25.9,76637.0,20.3584,20.3741,20.3505,20.3505,76637.0
2016-06-07 11:50:00,25.9,25.92,25.89,25.89,87422.0,20.3505,20.3663,20.3427,20.3427,87422.0
2016-06-07 11:55:00,25.9,25.91,25.86,25.9,128274.0,20.3505,20.3584,20.3191,20.3505,128274.0
2016-06-07 12:00:00,25.9,25.9,25.89,25.89,14503.0,20.3505,20.3505,20.3427,20.3427,14503.0
2016-06-07 12:05:00,25.89,25.91,25.89,25.89,36258.0,20.3427,20.3584,20.3427,20.3427,36258.0
2016-06-07 12:10:00,25.89,25.9,25.88,25.89,40015.0,20.3427,20.3505,20.3348,20.3427,40015.0
2016-06-07 12:15:00,25.89,25.9,25.88,25.89,30250.0,20.3427,20.3505,20.3348,20.3427,30250.0
2016-06-07 12:20:00,25.89,25.9,25.88,25.89,23310.0,20.3427,20.3505,20.3348,20.3427,23310.0
2016-06-07 12:25:00,25.89,25.91,25.88,25.89,60000.0,20.3427,20.3584,20.3348,20.3427,60000.0
2016-06-07 12:30:00,25.89,25.9,25.88,25.9,26075.0,20.3427,20.3505,20.3348,20.3505,26075.0
2016-06-07 12:35:00,25.9,25.91,25.89,25.89,32496.0,20.3505,20.3584,20.3427,20.3427,32496.0
2016-06-07 12:40:00,25.9,25.92,25.89,25.92,32046.0,20.3505,20.3663,20.3427,20.3663,32046.0
2016-06-07 12:45:00,25.92,25.92,25.9,25.9,15418.0,20.3663,20.3663,20.3505,20.3505,15418.0
2016-06-07 12:50:00,25.9,25.92,25.89,25.92,29116.0,20.3505,20.3663,20.3427,20.3663,29116.0
2016-06-07 12:55:00,25.92,25.93,25.91,25.93,36164.0,20.3663,20.3741,20.3584,20.3741,36164.0
2016-06-07 13:00:00,25.93,25.94,25.92,25.94,23976.0,20.3741,20.382,20.3663,20.382,23976.0
2016-06-07 13:05:00,25.94,25.96,25.93,25.95,124050.0,20.382,20.3977,20.3741,20.3898,124050.0
2016-06-07 13:10:00,25.95,25.96,25.94,25.95,52150.0,20.3898,20.3977,20.382,20.3898,52150.0
2016-06-07 13:15:00,25.95,25.97,25.93,25.97,55156.0,20.3898,20.4055,20.3741,20.4055,55156.0
2016-06-07 13:20:00,25.96,25.97,25.96,25.97,8767.0,20.3977,20.4055,20.3977,20.4055,8767.0
2016-06-07 13:25:00,25.96,25.98,25.96,25.96,28376.0,20.3977,20.4134,20.3977,20.3977,28376.0
2016-06-07 13:30:00,25.97,25.97,25.95,25.96,16292.0,20.4055,20.4055,20.3898,20.3977,16292.0
2016-06-07 13:35:00,25.95,25.97,25.95,25.96,36548.0,20.3898,20.4055,20.3898,20.3977,36548.0
2016-06-07 13:40:00,25.96,25.96,25.95,25.96,15867.0,20.3977,20.3977,20.3898,20.3977,15867.0
2016-06-07 13:45:00,25.96,25.99,25.95,25.98,51272.0,20.3977,20.4213,20.3898,20.4134,51272.0
2016-06-07 13:50:00,25.98,25.99,25.97,25.99,35050.0,20.4134,20.4213,20.4055,20.4213,35050.0
2016-06-07 13:55:00,25.99,26.0,25.98,26.0,57701.0,20.4213,20.4291,20.4134,20.4291,57701.0
2016-06-07 14:00:00,26.0,26.0,25.99,26.0,28501.0,20.4291,20.4291,20.4213,20.4291,28501.0
2016-06-07 14:05:00,26.0,26.04,25.99,26.03,77939.0,20.4291,20.4605,20.4213,20.4527,77939.0
2016-06-07 14:10:00,26.03,26.03,26.02,26.03,59365.0,20.4527,20.4527,20.4448,20.4527,59365.0
2016-06-07 14:15:00,26.03,26.04,26.02,26.04,40659.0,20.4527,20.4605,20.4448,20.4605,40659.0
2016-06-07 14:20:00,26.04,26.07,26.03,26.06,80237.0,20.4605,20.4841,20.4527,20.4763,80237.0
2016-06-07 14:25:00,26.06,26.07,26.03,26.05,80923.0,20.4763,20.4841,20.4527,20.4684,80923.0
2016-06-07 14:30:00,26.05,26.05,26.03,26.05,38231.0,20.4684,20.4684,20.4527,20.4684,38231.0
2016-06-07 14:35:00,26.05,26.05,26.02,26.04,55841.0,20.4684,20.4684,20.4448,20.4605,55841.0
2016-06-07 14:40:00,26.04,26.06,26.03,26.05,37951.0,20.4605,20.4763,20.4527,20.4684,37951.0
2016-06-07 14:45:00,26.05,26.06,26.04,26.05,52994.0,20.4684,20.4763,20.4605,20.4684,52994.0
2016-06-07 14:50:00,26.05,26.08,26.04,26.07,178648.0,20.4684,20.492,20.4605,20.4841,178648.0
2016-06-07 14:55:00,26.06,26.09,26.06,26.07,72915.0,20.4763,20.4998,20.4763,20.4841,72915.0
2016-06-07 15:00:00,26.07,26.08,26.06,26.08,66595.0,20.4841,20.492,20.4763,20.492,66595.0
2016-06-07 15:05:00,26.08,26.09,26.06,26.08,123121.0,20.492,20.4998,20.4763,20.492,123121.0
2016-06-07 15:10:00,26.08,26.09,26.07,26.08,68664.0,20.492,20.4998,20.4841,20.492,68664.0
2016-06-07 15:15:00,26.08,26.1,26.07,26.1,94602.0,20.492,20.5077,20.4841,20.5077,94602.0
2016-06-07 15:20:00,26.1,26.11,26.09,26.11,81454.0,20.5077,20.5155,20.4998,20.5155,81454.0
2016-06-07 15:25:00,26.11,26.12,26.08,26.1,144577.0,20.5155,20.5234,20.492,20.5077,144577.0
2016-06-07 15:30:00,26.1,26.1,26.07,26.1,185843.0,20.5077,20.5077,20.4841,20.5077,185843.0
2016-06-07 15:35:00,26.1,26.1,26.04,26.06,118921.0,20.5077,20.5077,20.4605,20.4763,118921.0
2016-06-07 15:40:00,26.06,26.07,26.05,26.06,92228.0,20.4763,20.4841,20.4684,20.4763,92228.0
2016-06-07 15:45:00,26.05,26.07,26.03,26.04,271429.0,20.4684,20.4841,20.4527,20.4605,271429.0
2016-06-07 15:50:00,26.04,26.05,26.03,26.05,235026.0,20.4605,20.4684,20.4527,20.4684,235026.0
2016-06-07 15:55:00,26.04,26.08,26.03,26.07,719255.0,20.4605,20.492,20.4527,20.4841,719255.0
2016-06-08 09:30:00,26.51,26.58,26.47,26.49,237937.0,20.8298,20.8848,20.7984,20.8141,237937.0
2016-06-08 09:35:00,26.49,26.5,26.44,26.46,333347.0,20.8141,20.822,20.7748,20.7906,333347.0
2016-06-08 09:40:00,26.45,26.46,26.35,26.35,222884.0,20.7827,20.7906,20.7041,20.7041,222884.0
2016-06-08 09:45:00,26.35,26.37,26.32,26.37,181606.0,20.7041,20.7198,20.6805,20.7198,181606.0
2016-06-08 09:50:00,26.37,26.37,26.35,26.36,44399.0,20.7198,20.7198,20.7041,20.712,44399.0
2016-06-08 09:55:00,26.35,26.41,26.35,26.36,135748.0,20.7041,20.7513,20.7041,20.712,135748.0
2016-06-08 10:00:00,26.36,26.4,26.32,26.34,235873.0,20.712,20.7434,20.6805,20.6963,235873.0
2016-06-08 10:05:00,26.34,26.35,26.32,26.34,56658.0,20.6963,20.7041,20.6805,20.6963,56658.0
2016-06-08 10:10:00,26.33,26.37,26.32,26.35,104271.0,20.6884,20.7198,20.6805,20.7041,104271.0
2016-06-08 10:15:00,26.35,26.35,26.32,26.32,64471.0,20.7041,20.7041,20.6805,20.6805,64471.0
2016-06-08 10:20:00,26.32,26.35,26.32,26.33,81495.0,20.6805,20.7041,20.6805,20.6884,81495.0
2016-06-08 10:25:00,26.32,26.35,26.32,26.34,53609.0,20.6805,20.7041,20.6805,20.6963,53609.0
2016-06-08 10:30:00,26.33,26.35,26.31,26.34,81241.0,20.6884,20.7041,20.6727,20.6963,81241.0
2016-06-08 10:35:00,26.34,26.34,26.31,26.34,46688.0,20.6963,20.6963,20.6727,20.6963,46688.0
2016-06-08 10:40:00,26.33,26.37,26.32,26.36,34044.0,20.6884,20.7198,20.6805,20.712,34044.0
2016-06-08 10:45:00,26.37,26.38,26.36,26.37,28210.0,20.7198,20.7277,20.712,20.7198,28210.0
2016-06-08 10:50:00,26.37,26.38,26.35,26.37,67234.0,20.7198,20.7277,20.7041,20.7198,67234.0
2016-06-08 10:55:00,26.36,26.4,26.35,26.39,88205.0,20.712,20.7434,20.7041,20.7356,88205.0
2016-06-08 11:00:00,26.38,26.4,26.35,26.37,36119.0,20.7277,20.7434,20.7041,20.7198,36119.0
2016-06-08 11:05:00,26.37,26.37,26.3,26.33,66521.0,20.7198,20.7198,20.6648,20.6884,66521.0
2016-06-08 11:10:00,26.33,26.33,26.3,26.32,41486.0,20.6884,20.6884,20.6648,20.6805,41486.0
2016-06-08 11:15:00,26.32,26.35,26.31,26.31,33140.0,20.6805,20.7041,20.6727,20.6727,33140.0
2016-06-08 11:20:00,26.31,26.31,26.29,26.29,9559.0,20.6727,20.6727,20.657,20.657,9559.0
2016-06-08 11:25:00,26.3,26.34,26.29,26.3,33400.0,20.6648,20.6963,20.657,20.6648,33400.0
2016-06-08 11:30:00,26.3,26.34,26.3,26.34,21555.0,20.6648,20.6963,20.6648,20.6963,21555.0
2016-06-08 11:35:00,26.33,26.34,26.31,26.33,35175.0,20.6884,20.6963,20.6727,20.6884,35175.0
2016-06-08 11:40:00,26.33,26.38,26.33,26.37,49694.0,20.6884,20.7277,20.6884,20.7198,49694.0
2016-06-08 11:45:00,26.36,26.38,26.35,26.35,35298.0,20.712,20.7277,20.7041,20.7041,35298.0
2016-06-08 11:50:00,26.36,26.36,26.32,26.35,50471.0,20.712,20.712,20.6805,20.7041,50471.0
2016-06-08 11:55:00,26.35,26.37,26.35,26.37,27933.0,20.7041,20.7198,20.7041,20.7198,27933.0
2016-06-08 12:00:00,26.36,26.39,26.36,26.36,26195.0,20.712,20.7356,20.712,20.712,26195.0
2016-06-08 12:05:00,26.37,26.38,26.36,26.38,13057.0,20.7198,20.7277,20.712,20.7277,13057.0
2016-06-08 12:10:00,26.37,26.39,26.36,26.38,32838.0,20.7198,20.7356,20.712,20.7277,32838.0
2016-06-08 12:15:00,26.38,26.4,26.36,26.4,31192.0,20.7277,20.7434,20.712,20.7434,31192.0
2016-06-08 12:20:00,26.39,26.44,26.39,26.42,151637.0,20.7356,20.7748,20.7356,20.7591,151637.0
2016-06-08 12:25:00,26.43,26.43,26.36,26.37,74061.0,20.767,20.767,20.712,20.7198,74061.0
2016-06-08 12:30:00,26.38,26.39,26.35,26.35,84578.0,20.7277,20.7356,20.7041,20.7041,84578.0
2016-06-08 12:35:00,26.35,26.36,26.3,26.3,42046.0,20.7041,20.712,20.6648,20.6648,42046.0
2016-06-08 12:40:00,26.3,26.32,26.28,26.31,31369.0,20.6648,20.6805,20.6491,20.6727,31369.0
2016-06-08 12:45:00,26.32,26.37,26.31,26.35,137937.0,20.6805,20.7198,20.6727,20.7041,137937.0
2016-06-08 12:50:00,26.36,26.36,26.32,26.35,65532.0,20.712,20.712,20.6805,20.7041,65532.0
2016-06-08 12:55:00,26.34,26.39,26.33,26.37,14583.0,20.6963,20.7356,20.6884,20.7198,14583.0
2016-06-08 13:00:00,26.38,26.39,26.32,26.34,64867.0,20.7277,20.7356,20.6805,20.6963,64867.0
2016-06-08 13:05:00,26.34,26.36,26.31,26.32,32949.0,20.6963,20.712,20.6727,20.6805,32949.0
2016-06-08 13:10:00,26.32,26.36,26.32,26.36,67896.0,20.6805,20.712,20.6805,20.712,67896.0
2016-06-08 13:15:00,26.36,26.37,26.32,26.34,98933.0,20.712,20.7198,20.6805,20.6963,98933.0
2016-06-08 13:20:00,26.33,26.35,26.32,26.34,22455.0,20.6884,20.7041,20.6805,20.6963,22455.0
2016-06-08 13:25:00,26.34,26.35,26.32,26.33,22001.0,20.6963,20.7041,20.6805,20.6884,22001.0
2016-06-08 13:30:00,26.33,26.34,26.31,26.34,18233.0,20.6884,20.6963,20.6727,20.6963,18233.0
2016-06-08 13:35:00,26.34,26.34,26.31,26.33,51660.0,20.6963,20.6963,20.6727,20.6884,51660.0
2016-06-08 13:40:00,26.33,26.33,26.31,26.33,34030.0,20.6884,20.6884,20.6727,20.6884,34030.0
2016-06-08 13:45:00,26.33,26.33,26.32,26.33,8576.0,20.6884,20.6884,20.6805,20.6884,8576.0
2016-06-08 13:50:00,26.33,26.34,26.31,26.31,58416.0,20.6884,20.6963,20.6727,20.6727,58416.0
2016-06-08 13:55:00,26.32,26.32,26.31,26.32,15099.0,20.6805,20.6805,20.6727,20.6805,15099.0
2016-06-08 14:00:00,26.32,26.33,26.31,26.33,43084.0,20.6805,20.6884,20.6727,20.6884,43084.0
2016-06-08 14:05:00,26.33,26.33,26.29,26.29,80062.0,20.6884,20.6884,20.657,20.657,80062.0
2016-06-08 14:10:00,26.29,26.32,26.29,26.3,24288.0,20.657,20.6805,20.657,20.6648,24288.0
2016-06-08 14:15:00,26.31,26.34,26.3,26.33,41490.0,20.6727,20.6963,20.6648,20.6884,41490.0
2016-06-08 14:20:00,26.32,26.33,26.32,26.33,27111.0,20.6805,20.6884,20.6805,20.6884,27111.0
2016-06-08 14:25:00,26.33,26.35,26.32,26.35,24777.0,20.6884,20.7041,20.6805,20.7041,24777.0
2016-06-08 14:30:00,26.35,26.36,26.33,26.34,47531.0,20.7041,20.712,20.6884,20.6963,47531.0
2016-06-08 14:35:00,26.34,26.35,26.33,26.34,39786.0,20.6963,20.7041,20.6884,20.6963,39786.0
2016-06-08 14:40:00,26.34,26.34,26.31,26.34,33952.0,20.6963,20.6963,20.6727,20.6963,33952.0
2016-06-08 14:45:00,26.34,26.35,26.33,26.33,43384.0,20.6963,20.7041,20.6884,20.6884,43384.0
2016-06-08 14:50:00,26.34,26.35,26.33,26.35,12865.0,20.6963,20.7041,20.6884,20.7041,12865.0
2016-06-08 14:55:00,26.35,26.35,26.34,26.35,16458.0,20.7041,20.7041,20.6963,20.7041,16458.0
2016-06-08 15:00:00,26.35,26.35,26.34,26.34,36737.0,20.7041,20.7041,20.6963,20.6963,36737.0
2016-06-08 15:05:00,26.35,26.35,26.34,26.34,18052.0,20.7041,20.7041,20.6963,20.6963,18052.0
2016-06-08 15:10:00,26.34,26.36,26.34,26.35,49713.0,20.6963,20.712,20.6963,20.7041,49713.0
2016-06-08 15:15:00,26.36,26.36,26.34,26.34,40332.0,20.712,20.712,20.6963,20.6963,40332.0
2016-06-08 15:20:00,26.34,26.35,26.32,26.34,73026.0,20.6963,20.7041,20.6805,20.6963,73026.0
2016-06-08 15:25:00,26.34,26.34,26.3,26.3,102152.0,20.6963,20.6963,20.6648,20.6648,102152.0
2016-06-08 15:30:00,26.3,26.31,26.29,26.29,55291.0,20.6648,20.6727,20.657,20.657,55291.0
2016-06-08 15:35:00,26.29,26.3,26.29,26.29,26404.0,20.657,20.6648,20.657,20.657,26404.0
2016-06-08 15:40:00,26.29,26.31,26.29,26.3,64625.0,20.657,20.6727,20.657,20.6648,64625.0
2016-06-08 15:45:00,26.3,26.33,26.3,26.32,135017.0,20.6648,20.6884,20.6648,20.6805,135017.0
2016-06-08 15:50:00,26.32,26.33,26.32,26.33,160760.0,20.6805,20.6884,20.6805,20.6884,160760.0
2016-06-08 15:55:00,26.32,26.34,26.31,26.34,646208.0,20.6805,20.6963,20.6727,20.6963,646208.0
2016-06-09 09:30:00,25.91,26.12,25.91,26.06,256900.0,20.3584,20.5234,20.3584,20.4763,256900.0
2016-06-09 09:35:00,26.06,26.07,26.01,26.05,82298.0,20.4763,20.4841,20.437,20.4684,82298.0
2016-06-09 09:40:00,26.05,26.13,26.03,26.04,116121.0,20.4684,20.5313,20.4527,20.4605,116121.0
2016-06-09 09:45:00,26.04,26.08,26.02,26.06,128695.0,20.4605,20.492,20.4448,20.4763,128695.0
2016-06-09 09:50:00,26.06,26.09,26.04,26.08,96607.0,20.4763,20.4998,20.4605,20.492,96607.0
2016-06-09 09:55:00,26.09,26.11,26.05,26.07,52164.0,20.4998,20.5155,20.4684,20.4841,52164.0
2016-06-09 10:00:00,26.07,26.07,26.01,26.01,31662.0,20.4841,20.4841,20.437,20.437,31662.0
2016-06-09 10:05:00,26.01,26.03,26.0,26.02,49144.0,20.437,20.4527,20.4291,20.4448,49144.0
2016-06-09 10:10:00,26.03,26.1,26.01,26.08,76750.0,20.4527,20.5077,20.437,20.492,76750.0
2016-06-09 10:15:00,26.08,26.11,26.07,26.1,68782.0,20.492,20.5155,20.4841,20.5077,68782.0
2016-06-09 10:20:00,26.09,26.09,26.08,26.08,16676.0,20.4998,20.4998,20.492,20.492,16676.0
2016-06-09 10:25:00,26.08,26.11,26.07,26.07,85474.0,20.492,20.5155,20.4841,20.4841,85474.0
2016-06-09 10:30:00,26.08,26.11,26.07,26.07,97547.0,20.492,20.5155,20.4841,20.4841,97547.0
2016-06-09 10:35:00,26.08,26.1,26.07,26.07,61141.0,20.492,20.5077,20.4841,20.4841,61141.0
2016-06-09 10:40:00,26.07,26.07,26.05,26.05,25206.0,20.4841,20.4841,20.4684,20.4684,25206.0
2016-06-09 10:45:00,26.05,26.09,26.04,26.06,70088.0,20.4684,20.4998,20.4605,20.4763,70088.0
2016-06-09 10:50:00,26.06,26.09,26.06,26.08,70456.0,20.4763,20.4998,20.4763,20.492,70456.0
2016-06-09 10:55:00,26.09,26.12,26.05,26.07,111319.0,20.4998,20.5234,20.4684,20.4841,111319.0
2016-06-09 11:00:00,26.08,26.09,26.07,26.07,33205.0,20.492,20.4998,20.4841,20.4841,33205.0
2016-06-09 11:05:00,26.08,26.08,26.06,26.07,44665.0,20.492,20.492,20.4763,20.4841,44665.0
2016-06-09 11:10:00,26.07,26.08,26.04,26.05,60368.0,20.4841,20.492,20.4605,20.4684,60368.0
2016-06-09 11:15:00,26.05,26.11,26.05,26.09,105641.0,20.4684,20.5155,20.4684,20.4998,105641.0
2016-06-09 11:20:00,26.09,26.11,26.05,26.06,55966.0,20.4998,20.5155,20.4684,20.4763,55966.0
2016-06-09 11:25:00,26.06,26.07,26.06,26.07,19921.0,20.4763,20.4841,20.4763,20.4841,19921.0
2016-06-09 11:30:00,26.07,26.07,26.05,26.07,60020.0,20.4841,20.4841,20.4684,20.4841,60020.0
2016-06-09 11:35:00,26.07,26.1,26.06,26.09,91026.0,20.4841,20.5077,20.4763,20.4998,91026.0
2016-06-09 11:40:00,26.09,26.1,26.08,26.09,26345.0,20.4998,20.5077,20.492,20.4998,26345.0
2016-06-09 11:45:00,26.09,26.09,26.06,26.08,44970.0,20.4998,20.4998,20.4763,20.492,44970.0
2016-06-09 11:50:00,26.09,26.11,26.07,26.11,84229.0,20.4998,20.5155,20.4841,20.5155,84229.0
2016-06-09 11:55:00,26.1,26.13,26.1,26.13,37804.0,20.5077,20.5313,20.5077,20.5313,37804.0
2016-06-09 12:00:00,26.12,26.16,26.12,26.16,72323.0,20.5234,20.5548,20.5234,20.5548,72323.0
2016-06-09 12:05:00,26.16,26.16,26.12,26.14,43526.0,20.5548,20.5548,20.5234,20.5391,43526.0
2016-06-09 12:10:00,26.14,26.14,26.08,26.08,29649.0,20.5391,20.5391,20.492,20.492,29649.0
2016-06-09 12:15:00,26.08,26.09,26.06,26.06,28270.0,20.492,20.4998,20.4763,20.4763,28270.0
2016-06-09 12:20:00,26.06,26.06,26.04,26.05,50087.0,20.4763,20.4763,20.4605,20.4684,50087.0
2016-06-09 12:25:00,26.05,26.1,26.05,26.09,74634.0,20.4684,20.5077,20.4684,20.4998,74634.0
2016-06-09 12:30:00,26.09,26.16,26.09,26.14,41629.0,20.4998,20.5548,20.4998,20.5391,41629.0
2016-06-09 12:35:00,26.14,26.17,26.14,26.15,30670.0,20.5391,20.5627,20.5391,20.547,30670.0
2016-06-09 12:40:00,26.15,26.18,26.13,26.14,25101.0,20.547,20.5705,20.5313,20.5391,25101.0
2016-06-09 12:45:00,26.14,26.15,26.12,26.13,22315.0,20.5391,20.547,20.5234,20.5313,22315.0
2016-06-09 12:50:00,26.13,26.15,26.12,26.15,32603.0,20.5313,20.547,20.5234,20.547,32603.0
2016-06-09 12:55:00,26.15,26.16,26.13,26.14,18177.0,20.547,20.5548,20.5313,20.5391,18177.0
2016-06-09 13:00:00,26.14,26.16,26.13,26.14,34580.0,20.5391,20.5548,20.5313,20.5391,34580.0
2016-06-09 13:05:00,26.14,26.16,26.14,26.16,17736.0,20.5391,20.5548,20.5391,20.5548,17736.0
2016-06-09 13:10:00,26.16,26.19,26.15,26.18,19720.0,20.5548,20.5784,20.547,20.5705,19720.0
2016-06-09 13:15:00,26.19,26.23,26.18,26.22,49857.0,20.5784,20.6098,20.5705,20.602,49857.0
2016-06-09 13:20:00,26.21,26.23,26.19,26.2,34234.0,20.5941,20.6098,20.5784,20.5863,34234.0
2016-06-09 13:25:00,26.2,26.2,26.18,26.2,26517.0,20.5863,20.5863,20.5705,20.5863,26517.0
2016-06-09 13:30:00,26.19,26.2,26.18,26.18,19326.0,20.5784,20.5863,20.5705,20.5705,19326.0
2016-06-09 13:35:00,26.19,26.19,26.16,26.17,124487.0,20.5784,20.5784,20.5548,20.5627,124487.0
2016-06-09 13:40:00,26.17,26.17,26.15,26.16,41848.0,20.5627,20.5627,20.547,20.5548,41848.0
2016-06-09 13:45:00,26.16,26.17,26.15,26.16,32786.0,20.5548,20.5627,20.547,20.5548,32786.0
2016-06-09 13:50:00,26.17,26.17,26.12,26.13,44807.0,20.5627,20.5627,20.5234,20.5313,44807.0
2016-06-09 13:55:00,26.13,26.17,26.13,26.16,31470.0,20.5313,20.5627,20.5313,20.5548,31470.0
2016-06-09 14:00:00,26.16,26.16,26.13,26.13,34846.0,20.5548,20.5548,20.5313,20.5313,34846.0
2016-06-09 14:05:00,26.13,26.15,26.12,26.14,26470.0,20.5313,20.547,20.5234,20.5391,26470.0
2016-06-09 14:10:00,26.14,26.16,26.14,26.15,29254.0,20.5391,20.5548,20.5391,20.547,29254.0
2016-06-09 14:15:00,26.15,26.16,26.14,26.14,51158.0,20.547,20.5548,20.5391,20.5391,51158.0
2016-06-09 14:20:00,26.14,26.16,26.13,26.15,43773.0,20.5391,20.5548,20.5313,20.547,43773.0
2016-06-09 14:25:00,26.16,26.17,26.13,26.13,27582.0,20.5548,20.5627,20.5313,20.5313,27582.0
2016-06-09 14:30:00,26.13,26.15,26.13,26.14,21571.0,20.5313,20.547,20.5313,20.5391,21571.0
2016-06-09 14:35:00,26.14,26.17,26.14,26.17,63440.0,20.5391,20.5627,20.5391,20.5627,63440.0
2016-06-09 14:40:00,26.17,26.2,26.16,26.19,18696.0,20.5627,20.5863,20.5548,20.5784,18696.0
2016-06-09 14:45:00,26.19,26.19,26.16,26.17,29855.0,20.5784,20.5784,20.5548,20.5627,29855.0
2016-06-09 14:50:00,26.18,26.19,26.16,26.17,15459.0,20.5705,20.5784,20.5548,20.5627,15459.0
2016-06-09 14:55:00,26.17,26.19,26.16,26.18,16875.0,20.5627,20.5784,20.5548,20.5705,16875.0
2016-06-09 15:00:00,26.18,26.19,26.17,26.18,25557.0,20.5705,20.5784,20.5627,20.5705,25557.0
2016-06-09 15:05:00,26.19,26.21,26.17,26.2,74363.0,20.5784,20.5941,20.5627,20.5863,74363.0
2016-06-09 15:10:00,26.21,26.21,26.18,26.18,14423.0,20.5941,20.5941,20.5705,20.5705,14423.0
2016-06-09 15:15:00,26.18,26.19,26.16,26.18,56057.0,20.5705,20.5784,20.5548,20.5705,56057.0
2016-06-09 15:20:00,26.17,26.18,26.16,26.17,28793.0,20.5627,20.5705,20.5548,20.5627,28793.0
2016-06-09 15:25:00,26.18,26.2,26.17,26.2,50236.0,20.5705,20.5863,20.5627,20.5863,50236.0
2016-06-09 15:30:00,26.2,26.23,26.19,26.23,37777.0,20.5863,20.6098,20.5784,20.6098,37777.0
2016-06-09 15:35:00,26.23,26.24,26.22,26.24,41629.0,20.6098,20.6177,20.602,20.6177,41629.0
2016-06-09 15:40:00,26.24,26.24,26.23,26.24,39243.0,20.6177,20.6177,20.6098,20.6177,39243.0
2016-06-09 15:45:00,26.24,26.24,26.2,26.21,182827.0,20.6177,20.6177,20.5863,20.5941,182827.0
2016-06-09 15:50:00,26.21,26.21,26.2,26.21,72801.0,20.5941,20.5941,20.5863,20.5941,72801.0
2016-06-09 15:55:00,26.21,26.25,26.2,26.23,520209.0,20.5941,20.6255,20.5863,20.6098,520209.0
2016-06-10 09:30:00,25.9,25.97,25.76,25.88,209185.0,20.3505,20.4055,20.2405,20.3348,209185.0
2016-06-10 09:35:00,25.88,25.88,25.77,25.78,176272.0,20.3348,20.3348,20.2484,20.2563,176272.0
2016-06-10 09:40:00,25.77,25.83,25.77,25.82,187446.0,20.2484,20.2955,20.2484,20.2877,187446.0
2016-06-10 09:45:00,25.82,25.84,25.79,25.8,147062.0,20.2877,20.3034,20.2641,20.272,147062.0
2016-06-10 09:50:00,25.8,25.84,25.77,25.84,160316.0,20.272,20.3034,20.2484,20.3034,160316.0
2016-06-10 09:55:00,25.84,25.86,25.82,25.85,55522.0,20.3034,20.3191,20.2877,20.3113,55522.0
2016-06-10 10:00:00,25.85,25.86,25.8,25.81,52988.0,20.3113,20.3191,20.272,20.2798,52988.0
2016-06-10 10:05:00,25.81,25.83,25.81,25.83,25349.0,20.2798,20.2955,20.2798,20.2955,25349.0
2016-06-10 10:10:00,25.83,25.85,25.82,25.83,29379.0,20.2955,20.3113,20.2877,20.2955,29379.0
2016-06-10 10:15:00,25.83,25.85,25.83,25.84,24860.0,20.2955,20.3113,20.2955,20.3034,24860.0
2016-06-10 10:20:00,25.84,25.89,25.84,25.88,28926.0,20.3034,20.3427,20.3034,20.3348,28926.0
2016-06-10 10:25:00,25.89,25.95,25.88,25.91,74873.0,20.3427,20.3898,20.3348,20.3584,74873.0
2016-06-10 10:30:00,25.91,25.96,25.9,25.94,23255.0,20.3584,20.3977,20.3505,20.382,23255.0
2016-06-10 10:35:00,25.94,25.95,25.91,25.92,12720.0,20.382,20.3898,20.3584,20.3663,12720.0
2016-06-10 10:40:00,25.92,25.93,25.9,25.92,48633.0,20.3663,20.3741,20.3505,20.3663,48633.0
2016-06-10 10:45:00,25.92,25.92,25.87,25.88,40802.0,20.3663,20.3663,20.327,20.3348,40802.0
2016-06-10 10:50:00,25.88,25.89,25.81,25.83,165277.0,20.3348,20.3427,20.2798,20.2955,165277.0
2016-06-10 10:55:00,25.84,25.86,25.81,25.83,119472.0,20.3034,20.3191,20.2798,20.2955,119472.0
2016-06-10 11:00:00,25.83,25.83,25.8,25.8,35042.0,20.2955,20.2955,20.272,20.272,35042.0
2016-06-10 11:05:00,25.8,25.82,25.79,25.8,87421.0,20.272,20.2877,20.2641,20.272,87421.0
2016-06-10 11:10:00,25.8,25.81,25.79,25.81,78303.0,20.272,20.2798,20.2641,20.2798,78303.0
2016-06-10 11:15:00,25.81,25.81,25.79,25.8,15622.0,20.2798,20.2798,20.2641,20.272,15622.0
2016-06-10 11:20:00,25.79,25.81,25.77,25.79,48112.0,20.2641,20.2798,20.2484,20.2641,48112.0
2016-06-10 11:25:00,25.79,25.79,25.76,25.77,53595.0,20.2641,20.2641,20.2405,20.2484,53595.0
2016-06-10 11:30:00,25.77,25.77,25.74,25.74,39438.0,20.2484,20.2484,20.2248,20.2248,39438.0
2016-06-10 11:35:00,25.75,25.75,25.71,25.73,92333.0,20.2327,20.2327,20.2013,20.217,92333.0
2016-06-10 11:40:00,25.73,25.73,25.71,25.71,90105.0,20.217,20.217,20.2013,20.2013,90105.0
2016-06-10 11:45:00,25.71,25.72,25.7,25.7,52838.0,20.2013,20.2091,20.1934,20.1934,52838.0
2016-06-10 11:50:00,25.71,25.71,25.64,25.67,121187.0,20.2013,20.2013,20.1462,20.1698,121187.0
2016-06-10 11:55:00,25.67,25.67,25.64,25.64,60624.0,20.1698,20.1698,20.1462,20.1462,60624.0
2016-06-10 12:00:00,25.64,25.65,25.62,25.63,61932.0,20.1462,20.1541,20.1305,20.1384,61932.0
2016-06-10 12:05:00,25.62,25.64,25.5,25.62,107897.0,20.1305,20.1462,20.0362,20.1305,107897.0
2016-06-10 12:10:00,25.62,25.63,25.6,25.6,42508.0,20.1305,20.1384,20.1148,20.1148,42508.0
2016-06-10 12:15:00,25.61,25.62,25.6,25.6,37263.0,20.1227,20.1305,20.1148,20.1148,37263.0
2016-06-10 12:20:00,25.6,25.6,25.57,25.59,44882.0,20.1148,20.1148,20.0912,20.107,44882.0
2016-06-10 12:25:00,25.58,25.59,25.56,25.57,23263.0,20.0991,20.107,20.0834,20.0912,23263.0
2016-06-10 12:30:00,25.57,25.57,25.56,25.57,16200.0,20.0912,20.0912,20.0834,20.0912,16200.0
2016-06-10 12:35:00,25.57,25.57,25.54,25.55,113798.0,20.0912,20.0912,20.0677,20.0755,113798.0
2016-06-10 12:40:00,25.55,25.6,25.55,25.6,56807.0,20.0755,20.1148,20.0755,20.1148,56807.0
2016-06-10 12:45:00,25.6,25.61,25.59,25.59,31990.0,20.1148,20.1227,20.107,20.107,31990.0
2016-06-10 12:50:00,25.59,25.65,25.59,25.64,47290.0,20.107,20.1541,20.107,20.1462,47290.0
2016-06-10 12:55:00,25.64,25.71,25.63,25.71,43439.0,20.1462,20.2013,20.1384,20.2013,43439.0
2016-06-10 13:00:00,25.71,25.71,25.68,25.68,29486.0,20.2013,20.2013,20.1777,20.1777,29486.0
2016-06-10 13:05:00,25.69,25.69,25.67,25.68,18127.0,20.1855,20.1855,20.1698,20.1777,18127.0
2016-06-10 13:10:00,25.67,25.71,25.67,25.71,35935.0,20.1698,20.2013,20.1698,20.2013,35935.0
2016-06-10 13:15:00,25.72,25.74,25.71,25.74,40399.0,20.2091,20.2248,20.2013,20.2248,40399.0
2016-06-10 13:20:00,25.74,25.79,25.73,25.76,45652.0,20.2248,20.2641,20.217,20.2405,45652.0
2016-06-10 13:25:00,25.76,25.77,25.74,25.76,69235.0,20.2405,20.2484,20.2248,20.2405,69235.0
2016-06-10 13:30:00,25.76,25.76,25.74,25.75,16611.0,20.2405,20.2405,20.2248,20.2327,16611.0
2016-06-10 13:35:00,25.75,25.75,25.74,25.75,23529.0,20.2327,20.2327,20.2248,20.2327,23529.0
2016-06-10 13:40:00,25.74,25.75,25.71,25.71,60546.0,20.2248,20.2327,20.2013,20.2013,60546.0
2016-06-10 13:45:00,25.71,25.72,25.71,25.72,32629.0,20.2013,20.2091,20.2013,20.2091,32629.0
2016-06-10 13:50:00,25.71,25.72,25.67,25.7,72513.0,20.2013,20.2091,20.1698,20.1934,72513.0
2016-06-10 13:55:00,25.7,25.74,25.69,25.74,26449.0,20.1934,20.2248,20.1855,20.2248,26449.0
2016-06-10 14:00:00,25.74,25.74,25.69,25.71,38188.0,20.2248,20.2248,20.1855,20.2013,38188.0
2016-06-10 14:05:00,25.71,25.71,25.67,25.69,40971.0,20.2013,20.2013,20.1698,20.1855,40971.0
2016-06-10 14:10:00,25.69,25.72,25.68,25.69,44430.0,20.1855,20.2091,20.1777,20.1855,44430.0
2016-06-10 14:15:00,25.69,25.69,25.68,25.68,27820.0,20.1855,20.1855,20.1777,20.1777,27820.0
2016-06-10 14:20:00,25.68,25.69,25.67,25.68,69814.0,20.1777,20.1855,20.1698,20.1777,69814.0
2016-06-10 14:25:00,25.68,25.68,25.67,25.68,42319.0,20.1777,20.1777,20.1698,20.1777,42319.0
2016-06-10 14:30:00,25.68,25.73,25.67,25.73,88231.0,20.1777,20.217,20.1698,20.217,88231.0
2016-06-10 14:35:00,25.73,25.78,25.72,25.78,39572.0,20.217,20.2563,20.2091,20.2563,39572.0
2016-06-10 14:40:00,25.78,25.79,25.74,25.75,61343.0,20.2563,20.2641,20.2248,20.2327,61343.0
2016-06-10 14:45:00,25.74,25.75,25.7,25.71,54914.0,20.2248,20.2327,20.1934,20.2013,54914.0
2016-06-10 14:50:00,25.71,25.74,25.71,25.73,51620.0,20.2013,20.2248,20.2013,20.217,51620.0
2016-06-10 14:55:00,25.73,25.73,25.72,25.73,42511.0,20.217,20.217,20.2091,20.217,42511.0
2016-06-10 15:00:00,25.73,25.73,25.69,25.7,110370.0,20.217,20.217,20.1855,20.1934,110370.0
2016-06-10 15:05:00,25.69,25.7,25.67,25.7,82010.0,20.1855,20.1934,20.1698,20.1934,82010.0
2016-06-10 15:10:00,25.7,25.72,25.7,25.72,55997.0,20.1934,20.2091,20.1934,20.2091,55997.0
2016-06-10 15:15:00,25.71,25.77,25.71,25.74,103923.0,20.2013,20.2484,20.2013,20.2248,103923.0
2016-06-10 15:20:00,25.75,25.78,25.74,25.78,58626.0,20.2327,20.2563,20.2248,20.2563,58626.0
2016-06-10 15:25:00,25.78,25.83,25.77,25.82,191945.0,20.2563,20.2955,20.2484,20.2877,191945.0
2016-06-10 15:30:00,25.82,25.84,25.8,25.84,81007.0,20.2877,20.3034,20.272,20.3034,81007.0
2016-06-10 15:35:00,25.84,25.85,25.8,25.83,216332.0,20.3034,20.3113,20.272,20.2955,216332.0
2016-06-10 15:40:00,25.82,25.84,25.81,25.82,166910.0,20.2877,20.3034,20.2798,20.2877,166910.0
2016-06-10 15:45:00,25.82,25.85,25.81,25.85,184775.0,20.2877,20.3113,20.2798,20.3113,184775.0
2016-06-10 15:50:00,25.85,25.86,25.84,25.86,171457.0,20.3113,20.3191,20.3034,20.3191,171457.0
2016-06-10 15:55:00,25.86,25.88,25.84,25.85,622453.0,20.3191,20.3348,20.3034,20.3113,622453.0
2016-06-13 09:30:00,25.6,25.67,25.5,25.62,175174.0,20.1148,20.1698,20.0362,20.1305,175174.0
2016-06-13 09:35:00,25.61,25.65,25.59,25.62,279868.0,20.1227,20.1541,20.107,20.1305,279868.0
2016-06-13 09:40:00,25.63,25.63,25.56,25.56,259966.0,20.1384,20.1384,20.0834,20.0834,259966.0
2016-06-13 09:45:00,25.56,25.68,25.53,25.68,291186.0,20.0834,20.1777,20.0598,20.1777,291186.0
2016-06-13 09:50:00,25.67,25.69,25.64,25.65,87382.0,20.1698,20.1855,20.1462,20.1541,87382.0
2016-06-13 09:55:00,25.65,25.66,25.64,25.65,62881.0,20.1541,20.162,20.1462,20.1541,62881.0
2016-06-13 10:00:00,25.65,25.66,25.64,25.66,40128.0,20.1541,20.162,20.1462,20.162,40128.0
2016-06-13 10:05:00,25.65,25.66,25.63,25.64,87441.0,20.1541,20.162,20.1384,20.1462,87441.0
2016-06-13 10:10:00,25.64,25.66,25.63,25.64,48523.0,20.1462,20.162,20.1384,20.1462,48523.0
2016-06-13 10:15:00,25.64,25.66,25.64,25.65,34633.0,20.1462,20.162,20.1462,20.1541,34633.0
2016-06-13 10:20:00,25.65,25.71,25.64,25.71,53184.0,20.1541,20.2013,20.1462,20.2013,53184.0
2016-06-13 10:25:00,25.71,25.79,25.7,25.78,79256.0,20.2013,20.2641,20.1934,20.2563,79256.0
2016-06-13 10:30:00,25.78,25.79,25.77,25.79,47399.0,20.2563,20.2641,20.2484,20.2641,47399.0
2016-06-13 10:35:00,25.79,25.79,25.76,25.77,36142.0,20.2641,20.2641,20.2405,20.2484,36142.0
2016-06-13 10:40:00,25.77,25.77,25.73,25.74,27726.0,20.2484,20.2484,20.217,20.2248,27726.0
2016-06-13 10:45:00,25.74,25.76,25.74,25.76,41479.0,20.2248,20.2405,20.2248,20.2405,41479.0
2016-06-13 10:50:00,25.76,25.78,25.74,25.78,55343.0,20.2405,20.2563,20.2248,20.2563,55343.0
2016-06-13 10:55:00,25.78,25.82,25.77,25.8,139477.0,20.2563,20.2877,20.2484,20.272,139477.0
2016-06-13 11:00:00,25.8,25.8,25.78,25.8,16270.0,20.272,20.272,20.2563,20.272,16270.0
2016-06-13 11:05:00,25.8,25.8,25.79,25.8,22601.0,20.272,20.272,20.2641,20.272,22601.0
2016-06-13 11:10:00,25.79,25.81,25.78,25.79,65072.0,20.2641,20.2798,20.2563,20.2641,65072.0
2016-06-13 11:15:00,25.79,25.8,25.78,25.79,51893.0,20.2641,20.272,20.2563,20.2641,51893.0
2016-06-13 11:20:00,25.79,25.8,25.77,25.78,35601.0,20.2641,20.272,20.2484,20.2563,35601.0
2016-06-13 11:25:00,25.77,25.8,25.75,25.79,60881.0,20.2484,20.272,20.2327,20.2641,60881.0
2016-06-13 11:30:00,25.78,25.79,25.74,25.74,53754.0,20.2563,20.2641,20.2248,20.2248,53754.0
2016-06-13 11:35:00,25.75,25.75,25.7,25.71,58680.0,20.2327,20.2327,20.1934,20.2013,58680.0
2016-06-13 11:40:00,25.7,25.72,25.69,25.71,35223.0,20.1934,20.2091,20.1855,20.2013,35223.0
2016-06-13 11:45:00,25.71,25.72,25.7,25.7,22974.0,20.2013,20.2091,20.1934,20.1934,22974.0
2016-06-13 11:50:00,25.7,25.71,25.67,25.68,21815.0,20.1934,20.2013,20.1698,20.1777,21815.0
2016-06-13 11:55:00,25.68,25.69,25.67,25.67,37893.0,20.1777,20.1855,20.1698,20.1698,37893.0
2016-06-13 12:00:00,25.67,25.7,25.65,25.68,75694.0,20.1698,20.1934,20.1541,20.1777,75694.0
2016-06-13 12:05:00,25.68,25.68,25.67,25.67,20884.0,20.1777,20.1777,20.1698,20.1698,20884.0
2016-06-13 12:10:00,25.67,25.68,25.65,25.66,42452.0,20.1698,20.1777,20.1541,20.162,42452.0
2016-06-13 12:15:00,25.66,25.66,25.64,25.64,34291.0,20.162,20.162,20.1462,20.1462,34291.0
2016-06-13 12:20:00,25.64,25.66,25.63,25.65,145097.0,20.1462,20.162,20.1384,20.1541,145097.0
2016-06-13 12:25:00,25.65,25.68,25.64,25.68,40458.0,20.1541,20.1777,20.1462,20.1777,40458.0
2016-06-13 12:30:00,25.68,25.7,25.68,25.7,35252.0,20.1777,20.1934,20.1777,20.1934,35252.0
2016-06-13 12:35:00,25.7,25.72,25.69,25.7,19688.0,20.1934,20.2091,20.1855,20.1934,19688.0
2016-06-13 12:40:00,25.69,25.71,25.69,25.71,6440.0,20.1855,20.2013,20.1855,20.2013,6440.0
2016-06-13 12:45:00,25.71,25.71,25.69,25.7,26193.0,20.2013,20.2013,20.1855,20.1934,26193.0
2016-06-13 12:50:00,25.7,25.71,25.69,25.71,11925.0,20.1934,20.2013,20.1855,20.2013,11925.0
2016-06-13 12:55:00,25.71,25.73,25.7,25.71,47356.0,20.2013,20.217,20.1934,20.2013,47356.0
2016-06-13 13:00:00,25.71,25.72,25.69,25.7,31034.0,20.2013,20.2091,20.1855,20.1934,31034.0
2016-06-13 13:05:00,25.7,25.71,25.69,25.71,18760.0,20.1934,20.2013,20.1855,20.2013,18760.0
2016-06-13 13:10:00,25.71,25.71,25.67,25.69,44404.0,20.2013,20.2013,20.1698,20.1855,44404.0
2016-06-13 13:15:00,25.68,25.69,25.66,25.67,41519.0,20.1777,20.1855,20.162,20.1698,41519.0
2016-06-13 13:20:00,25.67,25.71,25.66,25.69,54991.0,20.1698,20.2013,20.162,20.1855,54991.0
2016-06-13 13:25:00,25.7,25.73,25.69,25.71,37395.0,20.1934,20.217,20.1855,20.2013,37395.0
2016-06-13 13:30:00,25.7,25.72,25.7,25.71,38605.0,20.1934,20.2091,20.1934,20.2013,38605.0
2016-06-13 13:35:00,25.71,25.71,25.66,25.67,33769.0,20.2013,20.2013,20.162,20.1698,33769.0
2016-06-13 13:40:00,25.67,25.72,25.66,25.72,54110.0,20.1698,20.2091,20.162,20.2091,54110.0
2016-06-13 13:45:00,25.71,25.74,25.69,25.7,42254.0,20.2013,20.2248,20.1855,20.1934,42254.0
2016-06-13 13:50:00,25.69,25.7,25.67,25.67,44817.0,20.1855,20.1934,20.1698,20.1698,44817.0
2016-06-13 13:55:00,25.68,25.68,25.64,25.64,76758.0,20.1777,20.1777,20.1462,20.1462,76758.0
2016-06-13 14:00:00,25.64,25.65,25.63,25.64,27104.0,20.1462,20.1541,20.1384,20.1462,27104.0
2016-06-13 14:05:00,25.64,25.68,25.63,25.67,84017.0,20.1462,20.1777,20.1384,20.1698,84017.0
2016-06-13 14:10:00,25.67,25.7,25.67,25.69,51010.0,20.1698,20.1934,20.1698,20.1855,51010.0
2016-06-13 14:15:00,25.7,25.71,25.69,25.71,38801.0,20.1934,20.2013,20.1855,20.2013,38801.0
2016-06-13 14:20:00,25.71,25.71,25.67,25.67,73875.0,20.2013,20.2013,20.1698,20.1698,73875.0
2016-06-13 14:25:00,25.67,25.67,25.64,25.66,49906.0,20.1698,20.1698,20.1462,20.162,49906.0
2016-06-13 14:30:00,25.66,25.67,25.65,25.65,79559.0,20.162,20.1698,20.1541,20.1541,79559.0
2016-06-13 14:35:00,25.65,25.66,25.62,25.62,69636.0,20.1541,20.162,20.1305,20.1305,69636.0
2016-06-13 14:40:00,25.62,25.64,25.62,25.63,74959.0,20.1305,20.1462,20.1305,20.1384,74959.0
2016-06-13 14:45:00,25.64,25.64,25.62,25.63,51317.0,20.1462,20.1462,20.1305,20.1384,51317.0
2016-06-13 14:50:00,25.63,25.63,25.6,25.6,59965.0,20.1384,20.1384,20.1148,20.1148,59965.0
2016-06-13 14:55:00,25.6,25.61,25.59,25.59,31473.0,20.1148,20.1227,20.107,20.107,31473.0
2016-06-13 15:00:00,25.59,25.62,25.56,25.62,168131.0,20.107,20.1305,20.0834,20.1305,168131.0
2016-06-13 15:05:00,25.62,25.62,25.56,25.57,63938.0,20.1305,20.1305,20.0834,20.0912,63938.0
2016-06-13 15:10:00,25.57,25.58,25.55,25.56,143506.0,20.0912,20.0991,20.0755,20.0834,143506.0
2016-06-13 15:15:00,25.57,25.62,25.56,25.62,72829.0,20.0912,20.1305,20.0834,20.1305,72829.0
2016-06-13 15:20:00,25.62,25.63,25.59,25.6,188976.0,20.1305,20.1384,20.107,20.1148,188976.0
2016-06-13 15:25:00,25.6,25.63,25.59,25.62,119025.0,20.1148,20.1384,20.107,20.1305,119025.0
2016-06-13 15:30:00,25.62,25.62,25.61,25.62,64706.0,20.1305,20.1305,20.1227,20.1305,64706.0
2016-06-13 15:35:00,25.61,25.62,25.59,25.6,114316.0,20.1227,20.1305,20.107,20.1148,114316.0
2016-06-13 15:40:00,25.6,25.6,25.57,25.58,157873.0,20.1148,20.1148,20.0912,20.0991,157873.0
2016-06-13 15:45:00,25.58,25.58,25.55,25.55,191050.0,20.0991,20.0991,20.0755,20.0755,191050.0
2016-06-13 15:50:00,25.55,25.61,25.55,25.61,344809.0,20.0755,20.1227,20.0755,20.1227,344809.0
2016-06-13 15:55:00,25.61,25.65,25.6,25.62,949396.0,20.1227,20.1541,20.1148,20.1305,949396.0
2016-06-14 09:30:00,25.54,25.62,25.5,25.56,116927.0,20.0677,20.1305,20.0362,20.0834,116927.0
2016-06-14 09:35:00,25.57,25.64,25.56,25.6,141836.0,20.0912,20.1462,20.0834,20.1148,141836.0
2016-06-14 09:40:00,25.6,25.71,25.6,25.67,185025.0,20.1148,20.2013,20.1148,20.1698,185025.0
2016-06-14 09:45:00,25.66,25.68,25.61,25.63,103296.0,20.162,20.1777,20.1227,20.1384,103296.0
2016-06-14 09:50:00,25.62,25.65,25.6,25.64,106142.0,20.1305,20.1541,20.1148,20.1462,106142.0
2016-06-14 09:55:00,25.65,25.7,25.64,25.69,149699.0,20.1541,20.1934,20.1462,20.1855,149699.0
2016-06-14 10:00:00,25.69,25.7,25.59,25.61,148864.0,20.1855,20.1934,20.107,20.1227,148864.0
2016-06-14 10:05:00,25.61,25.62,25.54,25.56,105573.0,20.1227,20.1305,20.0677,20.0834,105573.0
2016-06-14 10:10:00,25.57,25.58,25.56,25.57,65358.0,20.0912,20.0991,20.0834,20.0912,65358.0
2016-06-14 10:15:00,25.57,25.58,25.53,25.54,135586.0,20.0912,20.0991,20.0598,20.0677,135586.0
2016-06-14 10:20:00,25.53,25.59,25.52,25.57,105553.0,20.0598,20.107,20.052,20.0912,105553.0
2016-06-14 10:25:00,25.56,25.6,25.56,25.59,90100.0,20.0834,20.1148,20.0834,20.107,90100.0
2016-06-14 10:30:00,25.58,25.59,25.56,25.56,81346.0,20.0991,20.107,20.0834,20.0834,81346.0
2016-06-14 10:35:00,25.56,25.57,25.48,25.49,200089.0,20.0834,20.0912,20.0205,20.0284,200089.0
2016-06-14 10:40:00,25.49,25.51,25.46,25.5,135897.0,20.0284,20.0441,20.0048,20.0362,135897.0
2016-06-14 10:45:00,25.49,25.49,25.42,25.45,81232.0,20.0284,20.0284,19.9734,19.997,81232.0
2016-06-14 10:50:00,25.45,25.45,25.43,25.43,58306.0,19.997,19.997,19.9812,19.9812,58306.0
2016-06-14 10:55:00,25.43,25.45,25.41,25.44,69471.0,19.9812,19.997,19.9655,19.9891,69471.0
2016-06-14 11:00:00,25.44,25.45,25.4,25.45,103786.0,19.9891,19.997,19.9577,19.997,103786.0
2016-06-14 11:05:00,25.45,25.51,25.43,25.49,75456.0,19.997,20.0441,19.9812,20.0284,75456.0
2016-06-14 11:10:00,25.49,25.5,25.47,25.49,55843.0,20.0284,20.0362,20.0127,20.0284,55843.0
2016-06-14 11:15:00,25.49,25.5,25.43,25.45,91052.0,20.0284,20.0362,19.9812,19.997,91052.0
2016-06-14 11:20:00,25.45,25.46,25.42,25.45,92407.0,19.997,20.0048,19.9734,19.997,92407.0
2016-06-14 11:25:00,25.44,25.45,25.39,25.39,71811.0,19.9891,19.997,19.9498,19.9498,71811.0
2016-06-14 11:30:00,25.4,25.44,25.39,25.43,66513.0,19.9577,19.9891,19.9498,19.9812,66513.0
2016-06-14 11:35:00,25.43,25.44,25.42,25.44,65784.0,19.9812,19.9891,19.9734,19.9891,65784.0
2016-06-14 11:40:00,25.43,25.44,25.42,25.43,73087.0,19.9812,19.9891,19.9734,19.9812,73087.0
2016-06-14 11:45:00,25.43,25.44,25.42,25.43,56926.0,19.9812,19.9891,19.9734,19.9812,56926.0
2016-06-14 11:50:00,25.44,25.46,25.43,25.46,98762.0,19.9891,20.0048,19.9812,20.0048,98762.0
2016-06-14 11:55:00,25.46,25.46,25.44,25.45,22702.0,20.0048,20.0048,19.9891,19.997,22702.0
2016-06-14 12:00:00,25.46,25.46,25.44,25.44,79780.0,20.0048,20.0048,19.9891,19.9891,79780.0
2016-06-14 12:05:00,25.44,25.45,25.42,25.43,69460.0,19.9891,19.997,19.9734,19.9812,69460.0
2016-06-14 12:10:00,25.43,25.46,25.42,25.46,122821.0,19.9812,20.0048,19.9734,20.0048,122821.0
2016-06-14 12:15:00,25.46,25.46,25.45,25.45,20730.0,20.0048,20.0048,19.997,19.997,20730.0
2016-06-14 12:20:00,25.46,25.47,25.45,25.47,49411.0,20.0048,20.0127,19.997,20.0127,49411.0
2016-06-14 12:25:00,25.46,25.49,25.46,25.48,37587.0,20.0048,20.0284,20.0048,20.0205,37587.0
2016-06-14 12:30:00,25.49,25.49,25.45,25.45,63050.0,20.0284,20.0284,19.997,19.997,63050.0
2016-06-14 12:35:00,25.46,25.47,25.45,25.46,26486.0,20.0048,20.0127,19.997,20.0048,26486.0
2016-06-14 12:40:00,25.47,25.47,25.46,25.46,35028.0,20.0127,20.0127,20.0048,20.0048,35028.0
2016-06-14 12:45:00,25.46,25.49,25.46,25.48,63502.0,20.0048,20.0284,20.0048,20.0205,63502.0
2016-06-14 12:50:00,25.47,25.48,25.46,25.46,28221.0,20.0127,20.0205,20.0048,20.0048,28221.0
2016-06-14 12:55:00,25.46,25.47,25.43,25.44,54513.0,20.0048,20.0127,19.9812,19.9891,54513.0
2016-06-14 13:00:00,25.43,25.45,25.43,25.44,83852.0,19.9812,19.997,19.9812,19.9891,83852.0
2016-06-14 13:05:00,25.44,25.45,25.41,25.42,86832.0,19.9891,19.997,19.9655,19.9734,86832.0
2016-06-14 13:10:00,25.41,25.44,25.39,25.43,122460.0,19.9655,19.9891,19.9498,19.9812,122460.0
2016-06-14 13:15:00,25.44,25.45,25.42,25.43,83365.0,19.9891,19.997,19.9734,19.9812,83365.0
2016-06-14 13:20:00,25.43,25.48,25.42,25.48,54281.0,19.9812,20.0205,19.9734,20.0205,54281.0
2016-06-14 13:25:00,25.48,25.51,25.47,25.51,50323.0,20.0205,20.0441,20.0127,20.0441,50323.0
2016-06-14 13:30:00,25.51,25.56,25.5,25.54,54700.0,20.0441,20.0834,20.0362,20.0677,54700.0
2016-06-14 13:35:00,25.55,25.56,25.53,25.53,30798.0,20.0755,20.0834,20.0598,20.0598,30798.0
2016-06-14 13:40:00,25.53,25.53,25.49,25.52,60937.0,20.0598,20.0598,20.0284,20.052,60937.0
2016-06-14 13:45:00,25.52,25.54,25.51,25.52,30579.0,20.052,20.0677,20.0441,20.052,30579.0
2016-06-14 13:50:00,25.51,25.52,25.51,25.52,9871.0,20.0441,20.052,20.0441,20.052,9871.0
2016-06-14 13:55:00,25.51,25.52,25.48,25.5,56100.0,20.0441,20.052,20.0205,20.0362,56100.0
2016-06-14 14:00:00,25.5,25.52,25.49,25.51,36066.0,20.0362,20.052,20.0284,20.0441,36066.0
2016-06-14 14:05:00,25.52,25.53,25.51,25.53,23188.0,20.052,20.0598,20.0441,20.0598,23188.0
2016-06-14 14:10:00,25.53,25.57,25.52,25.56,40380.0,20.0598,20.0912,20.052,20.0834,40380.0
2016-06-14 14:15:00,25.56,25.58,25.55,25.58,32606.0,20.0834,20.0991,20.0755,20.0991,32606.0
2016-06-14 14:20:00,25.58,25.59,25.56,25.58,40125.0,20.0991,20.107,20.0834,20.0991,40125.0
2016-06-14 14:25:00,25.58,25.6,25.56,25.59,48194.0,20.0991,20.1148,20.0834,20.107,48194.0
2016-06-14 14:30:00,25.58,25.6,25.56,25.57,47803.0,20.0991,20.1148,20.0834,20.0912,47803.0
2016-06-14 14:35:00,25.57,25.59,25.56,25.59,42272.0,20.0912,20.107,20.0834,20.107,42272.0
2016-06-14 14:40:00,25.59,25.6,25.58,25.58,32664.0,20.107,20.1148,20.0991,20.0991,32664.0
2016-06-14 14:45:00,25.59,25.6,25.56,25.57,32892.0,20.107,20.1148,20.0834,20.0912,32892.0
2016-06-14 14:50:00,25.57,25.58,25.55,25.56,56935.0,20.0912,20.0991,20.0755,20.0834,56935.0
2016-06-14 14:55:00,25.55,25.57,25.54,25.57,63371.0,20.0755,20.0912,20.0677,20.0912,63371.0
2016-06-14 15:00:00,25.56,25.57,25.53,25.57,95037.0,20.0834,20.0912,20.0598,20.0912,95037.0
2016-06-14 15:05:00,25.57,25.62,25.56,25.58,88098.0,20.0912,20.1305,20.0834,20.0991,88098.0
2016-06-14 15:10:00,25.58,25.6,25.56,25.59,66272.0,20.0991,20.1148,20.0834,20.107,66272.0
2016-06-14 15:15:00,25.59,25.62,25.58,25.59,61282.0,20.107,20.1305,20.0991,20.107,61282.0
2016-06-14 15:20:00,25.6,25.62,25.58,25.58,89730.0,20.1148,20.1305,20.0991,20.0991,89730.0
2016-06-14 15:25:00,25.58,25.62,25.57,25.62,86857.0,20.0991,20.1305,20.0912,20.1305,86857.0
2016-06-14 15:30:00,25.62,25.62,25.59,25.59,95940.0,20.1305,20.1305,20.107,20.107,95940.0
2016-06-14 15:35:00,25.6,25.61,25.57,25.58,112833.0,20.1148,20.1227,20.0912,20.0991,112833.0
2016-06-14 15:40:00,25.58,25.59,25.56,25.56,192083.0,20.0991,20.107,20.0834,20.0834,192083.0
2016-06-14 15:45:00,25.56,25.58,25.53,25.58,221145.0,20.0834,20.0991,20.0598,20.0991,221145.0
2016-06-14 15:50:00,25.58,25.61,25.57,25.59,149748.0,20.0991,20.1227,20.0912,20.107,149748.0
2016-06-14 15:55:00,25.59,25.6,25.56,25.58,527092.0,20.107,20.1148,20.0834,20.0991,527092.0
2016-06-15 09:30:00,25.67,25.83,25.67,25.8,181289.0,20.1698,20.2955,20.1698,20.272,181289.0
2016-06-15 09:35:00,25.81,25.81,25.68,25.71,148654.0,20.2798,20.2798,20.1777,20.2013,148654.0
2016-06-15 09:40:00,25.71,25.78,25.71,25.76,98687.0,20.2013,20.2563,20.2013,20.2405,98687.0
2016-06-15 09:45:00,25.75,25.76,25.74,25.75,49215.0,20.2327,20.2405,20.2248,20.2327,49215.0
2016-06-15 09:50:00,25.76,25.76,25.7,25.71,75503.0,20.2405,20.2405,20.1934,20.2013,75503.0
2016-06-15 09:55:00,25.71,25.74,25.69,25.72,186066.0,20.2013,20.2248,20.1855,20.2091,186066.0
2016-06-15 10:00:00,25.73,25.75,25.66,25.66,192272.0,20.217,20.2327,20.162,20.162,192272.0
2016-06-15 10:05:00,25.66,25.72,25.66,25.72,159803.0,20.162,20.2091,20.162,20.2091,159803.0
2016-06-15 10:10:00,25.71,25.75,25.7,25.75,71563.0,20.2013,20.2327,20.1934,20.2327,71563.0
2016-06-15 10:15:00,25.75,25.78,25.74,25.76,77651.0,20.2327,20.2563,20.2248,20.2405,77651.0
2016-06-15 10:20:00,25.76,25.81,25.75,25.81,112439.0,20.2405,20.2798,20.2327,20.2798,112439.0
2016-06-15 10:25:00,25.81,25.84,25.79,25.82,79132.0,20.2798,20.3034,20.2641,20.2877,79132.0
2016-06-15 10:30:00,25.82,25.84,25.8,25.8,60448.0,20.2877,20.3034,20.272,20.272,60448.0
2016-06-15 10:35:00,25.8,25.81,25.76,25.76,51930.0,20.272,20.2798,20.2405,20.2405,51930.0
2016-06-15 10:40:00,25.76,25.76,25.73,25.76,78685.0,20.2405,20.2405,20.217,20.2405,78685.0
2016-06-15 10:45:00,25.75,25.78,25.75,25.78,55065.0,20.2327,20.2563,20.2327,20.2563,55065.0
2016-06-15 10:50:00,25.78,25.81,25.76,25.76,95854.0,20.2563,20.2798,20.2405,20.2405,95854.0
2016-06-15 10:55:00,25.77,25.78,25.73,25.73,47920.0,20.2484,20.2563,20.217,20.217,47920.0
2016-06-15 11:00:00,25.74,25.74,25.71,25.73,49413.0,20.2248,20.2248,20.2013,20.217,49413.0
2016-06-15 11:05:00,25.72,25.76,25.72,25.76,71375.0,20.2091,20.2405,20.2091,20.2405,71375.0
2016-06-15 11:10:00,25.76,25.79,25.75,25.79,63320.0,20.2405,20.2641,20.2327,20.2641,63320.0
2016-06-15 11:15:00,25.79,25.79,25.76,25.77,94709.0,20.2641,20.2641,20.2405,20.2484,94709.0
2016-06-15 11:20:00,25.77,25.78,25.75,25.75,40514.0,20.2484,20.2563,20.2327,20.2327,40514.0
2016-06-15 11:25:00,25.76,25.76,25.7,25.7,85975.0,20.2405,20.2405,20.1934,20.1934,85975.0
2016-06-15 11:30:00,25.7,25.72,25.68,25.71,73557.0,20.1934,20.2091,20.1777,20.2013,73557.0
2016-06-15 11:35:00,25.71,25.73,25.71,25.73,36523.0,20.2013,20.217,20.2013,20.217,36523.0
2016-06-15 11:40:00,25.73,25.74,25.72,25.74,48433.0,20.217,20.2248,20.2091,20.2248,48433.0
2016-06-15 11:45:00,25.74,25.76,25.73,25.76,62040.0,20.2248,20.2405,20.217,20.2405,62040.0
2016-06-15 11:50:00,25.75,25.78,25.75,25.77,31287.0,20.2327,20.2563,20.2327,20.2484,31287.0
2016-06-15 11:55:00,25.77,25.77,25.76,25.77,38379.0,20.2484,20.2484,20.2405,20.2484,38379.0
2016-06-15 12:00:00,25.77,25.78,25.76,25.78,59009.0,20.2484,20.2563,20.2405,20.2563,59009.0
2016-06-15 12:05:00,25.78,25.78,25.74,25.75,117934.0,20.2563,20.2563,20.2248,20.2327,117934.0
2016-06-15 12:10:00,25.75,25.75,25.73,25.74,24036.0,20.2327,20.2327,20.217,20.2248,24036.0
2016-06-15 12:15:00,25.74,25.74,25.72,25.74,37972.0,20.2248,20.2248,20.2091,20.2248,37972.0
2016-06-15 12:20:00,25.74,25.76,25.73,25.76,52043.0,20.2248,20.2405,20.217,20.2405,52043.0
2016-06-15 12:25:00,25.76,25.76,25.75,25.76,6818.0,20.2405,20.2405,20.2327,20.2405,6818.0
2016-06-15 12:30:00,25.76,25.78,25.74,25.76,155192.0,20.2405,20.2563,20.2248,20.2405,155192.0
2016-06-15 12:35:00,25.76,25.76,25.74,25.76,32008.0,20.2405,20.2405,20.2248,20.2405,32008.0
2016-06-15 12:40:00,25.76,25.76,25.75,25.76,19019.0,20.2405,20.2405,20.2327,20.2405,19019.0
2016-06-15 12:45:00,25.76,25.76,25.74,25.75,36040.0,20.2405,20.2405,20.2248,20.2327,36040.0
2016-06-15 12:50:00,25.74,25.74,25.72,25.72,34927.0,20.2248,20.2248,20.2091,20.2091,34927.0
2016-06-15 12:55:00,25.73,25.73,25.71,25.71,36546.0,20.217,20.217,20.2013,20.2013,36546.0
2016-06-15 13:00:00,25.71,25.77,25.71,25.75,172738.0,20.2013,20.2484,20.2013,20.2327,172738.0
2016-06-15 13:05:00,25.75,25.76,25.74,25.75,61247.0,20.2327,20.2405,20.2248,20.2327,61247.0
2016-06-15 13:10:00,25.75,25.81,25.74,25.81,137092.0,20.2327,20.2798,20.2248,20.2798,137092.0
2016-06-15 13:15:00,25.81,25.83,25.79,25.83,125985.0,20.2798,20.2955,20.2641,20.2955,125985.0
2016-06-15 13:20:00,25.83,25.83,25.8,25.82,53704.0,20.2955,20.2955,20.272,20.2877,53704.0
2016-06-15 13:25:00,25.82,25.86,25.81,25.85,84806.0,20.2877,20.3191,20.2798,20.3113,84806.0
2016-06-15 13:30:00,25.85,25.86,25.82,25.84,70108.0,20.3113,20.3191,20.2877,20.3034,70108.0
2016-06-15 13:35:00,25.83,25.83,25.79,25.82,71302.0,20.2955,20.2955,20.2641,20.2877,71302.0
2016-06-15 13:40:00,25.82,25.83,25.81,25.83,29946.0,20.2877,20.2955,20.2798,20.2955,29946.0
2016-06-15 13:45:00,25.83,25.83,25.81,25.82,55854.0,20.2955,20.2955,20.2798,20.2877,55854.0
2016-06-15 13:50:00,25.82,25.83,25.8,25.8,84964.0,20.2877,20.2955,20.272,20.272,84964.0
2016-06-15 13:55:00,25.81,25.9,25.8,25.89,94873.0,20.2798,20.3505,20.272,20.3427,94873.0
2016-06-15 14:00:00,25.89,26.0,25.89,25.94,79938.0,20.3427,20.4291,20.3427,20.382,79938.0
2016-06-15 14:05:00,25.94,26.0,25.91,25.92,119986.0,20.382,20.4291,20.3584,20.3663,119986.0
2016-06-15 14:10:00,25.91,25.93,25.89,25.92,123863.0,20.3584,20.3741,20.3427,20.3663,123863.0
2016-06-15 14:15:00,25.92,26.0,25.92,25.98,79561.0,20.3663,20.4291,20.3663,20.4134,79561.0
2016-06-15 14:20:00,25.98,25.98,25.95,25.97,56749.0,20.4134,20.4134,20.3898,20.4055,56749.0
2016-06-15 14:25:00,25.97,25.98,25.93,25.94,51462.0,20.4055,20.4134,20.3741,20.382,51462.0
2016-06-15 14:30:00,25.93,25.99,25.91,25.97,112909.0,20.3741,20.4213,20.3584,20.4055,112909.0
2016-06-15 14:35:00,25.97,25.99,25.96,25.98,56443.0,20.4055,20.4213,20.3977,20.4134,56443.0
2016-06-15 14:40:00,25.98,26.01,25.97,26.0,57943.0,20.4134,20.437,20.4055,20.4291,57943.0
2016-06-15 14:45:00,25.99,26.02,25.97,25.98,104379.0,20.4213,20.4448,20.4055,20.4134,104379.0
2016-06-15 14:50:00,25.99,26.0,25.94,25.96,39037.0,20.4213,20.4291,20.382,20.3977,39037.0
2016-06-15 14:55:00,25.96,25.99,25.96,25.99,53881.0,20.3977,20.4213,20.3977,20.4213,53881.0
2016-06-15 15:00:00,25.99,25.99,25.97,25.98,40114.0,20.4213,20.4213,20.4055,20.4134,40114.0
2016-06-15 15:05:00,25.98,26.0,25.97,25.99,47527.0,20.4134,20.4291,20.4055,20.4213,47527.0
2016-06-15 15:10:00,25.99,26.01,25.98,26.01,115925.0,20.4213,20.437,20.4134,20.437,115925.0
2016-06-15 15:15:00,26.01,26.01,25.99,26.01,56591.0,20.437,20.437,20.4213,20.437,56591.0
2016-06-15 15:20:00,26.01,26.03,26.0,26.02,66056.0,20.437,20.4527,20.4291,20.4448,66056.0
2016-06-15 15:25:00,26.02,26.02,25.99,26.02,81970.0,20.4448,20.4448,20.4213,20.4448,81970.0
2016-06-15 15:30:00,26.02,26.03,25.99,26.0,129150.0,20.4448,20.4527,20.4213,20.4291,129150.0
2016-06-15 15:35:00,26.0,26.0,25.92,25.93,120302.0,20.4291,20.4291,20.3663,20.3741,120302.0
2016-06-15 15:40:00,25.92,25.93,25.86,25.88,123624.0,20.3663,20.3741,20.3191,20.3348,123624.0
2016-06-15 15:45:00,25.88,25.88,25.83,25.87,155617.0,20.3348,20.3348,20.2955,20.327,155617.0
2016-06-15 15:50:00,25.86,25.86,25.82,25.83,132879.0,20.3191,20.3191,20.2877,20.2955,132879.0
2016-06-15 15:55:00,25.82,25.87,25.8,25.86,252845.0,20.2877,20.327,20.272,20.3191,252845.0
2016-06-16 09:30:00,25.51,25.6,25.5,25.57,117522.0,20.0441,20.1148,20.0362,20.0912,117522.0
2016-06-16 09:35:00,25.58,25.59,25.48,25.48,80087.0,20.0991,20.107,20.0205,20.0205,80087.0
2016-06-16 09:40:00,25.49,25.51,25.47,25.48,68514.0,20.0284,20.0441,20.0127,20.0205,68514.0
2016-06-16 09:45:00,25.48,25.48,25.41,25.47,125170.0,20.0205,20.0205,19.9655,20.0127,125170.0
2016-06-16 09:50:00,25.47,25.48,25.4,25.42,66575.0,20.0127,20.0205,19.9577,19.9734,66575.0
2016-06-16 09:55:00,25.43,25.44,25.39,25.39,71084.0,19.9812,19.9891,19.9498,19.9498,71084.0
2016-06-16 10:00:00,25.39,25.45,25.38,25.44,70433.0,19.9498,19.997,19.942,19.9891,70433.0
2016-06-16 10:05:00,25.45,25.45,25.4,25.45,50792.0,19.997,19.997,19.9577,19.997,50792.0
2016-06-16 10:10:00,25.44,25.47,25.42,25.47,27175.0,19.9891,20.0127,19.9734,20.0127,27175.0
2016-06-16 10:15:00,25.47,25.48,25.44,25.46,51691.0,20.0127,20.0205,19.9891,20.0048,51691.0
2016-06-16 10:20:00,25.46,25.46,25.42,25.43,33714.0,20.0048,20.0048,19.9734,19.9812,33714.0
2016-06-16 10:25:00,25.44,25.44,25.41,25.44,35232.0,19.9891,19.9891,19.9655,19.9891,35232.0
2016-06-16 10:30:00,25.44,25.46,25.39,25.39,48409.0,19.9891,20.0048,19.9498,19.9498,48409.0
2016-06-16 10:35:00,25.39,25.41,25.38,25.38,45148.0,19.9498,19.9655,19.942,19.942,45148.0
2016-06-16 10:40:00,25.39,25.46,25.38,25.44,63728.0,19.9498,20.0048,19.942,19.9891,63728.0
2016-06-16 10:45:00,25.44,25.45,25.42,25.44,20401.0,19.9891,19.997,19.9734,19.9891,20401.0
2016-06-16 10:50:00,25.44,25.44,25.4,25.44,32698.0,19.9891,19.9891,19.9577,19.9891,32698.0
2016-06-16 10:55:00,25.45,25.5,25.45,25.49,29119.0,19.997,20.0362,19.997,20.0284,29119.0
2016-06-16 11:00:00,25.49,25.52,25.48,25.5,29660.0,20.0284,20.052,20.0205,20.0362,29660.0
2016-06-16 11:05:00,25.51,25.52,25.5,25.52,58621.0,20.0441,20.052,20.0362,20.052,58621.0
2016-06-16 11:10:00,25.52,25.57,25.51,25.57,26120.0,20.052,20.0912,20.0441,20.0912,26120.0
2016-06-16 11:15:00,25.57,25.57,25.52,25.53,38917.0,20.0912,20.0912,20.052,20.0598,38917.0
2016-06-16 11:20:00,25.53,25.54,25.52,25.54,28334.0,20.0598,20.0677,20.052,20.0677,28334.0
2016-06-16 11:25:00,25.54,25.58,25.53,25.57,48596.0,20.0677,20.0991,20.0598,20.0912,48596.0
2016-06-16 11:30:00,25.58,25.61,25.54,25.56,66645.0,20.0991,20.1227,20.0677,20.0834,66645.0
2016-06-16 11:35:00,25.56,25.57,25.54,25.56,10762.0,20.0834,20.0912,20.0677,20.0834,10762.0
2016-06-16 11:40:00,25.55,25.58,25.54,25.58,42597.0,20.0755,20.0991,20.0677,20.0991,42597.0
2016-06-16 11:45:00,25.58,25.58,25.55,25.58,54488.0,20.0991,20.0991,20.0755,20.0991,54488.0
2016-06-16 11:50:00,25.58,25.58,25.56,25.57,56302.0,20.0991,20.0991,20.0834,20.0912,56302.0
2016-06-16 11:55:00,25.58,25.6,25.58,25.59,45584.0,20.0991,20.1148,20.0991,20.107,45584.0
2016-06-16 12:00:00,25.58,25.59,25.57,25.58,52138.0,20.0991,20.107,20.0912,20.0991,52138.0
2016-06-16 12:05:00,25.59,25.61,25.58,25.61,12844.0,20.107,20.1227,20.0991,20.1227,12844.0
2016-06-16 12:10:00,25.61,25.63,25.6,25.63,49078.0,20.1227,20.1384,20.1148,20.1384,49078.0
2016-06-16 12:15:00,25.62,25.66,25.62,25.66,110428.0,20.1305,20.162,20.1305,20.162,110428.0
2016-06-16 12:20:00,25.67,25.72,25.65,25.7,82944.0,20.1698,20.2091,20.1541,20.1934,82944.0
2016-06-16 12:25:00,25.71,25.77,25.7,25.76,89736.0,20.2013,20.2484,20.1934,20.2405,89736.0
2016-06-16 12:30:00,25.76,25.78,25.72,25.73,102493.0,20.2405,20.2563,20.2091,20.217,102493.0
2016-06-16 12:35:00,25.73,25.78,25.73,25.77,52828.0,20.217,20.2563,20.217,20.2484,52828.0
2016-06-16 12:40:00,25.77,25.79,25.75,25.78,69720.0,20.2484,20.2641,20.2327,20.2563,69720.0
2016-06-16 12:45:00,25.78,25.78,25.75,25.75,29073.0,20.2563,20.2563,20.2327,20.2327,29073.0
2016-06-16 12:50:00,25.75,25.76,25.72,25.74,21152.0,20.2327,20.2405,20.2091,20.2248,21152.0
2016-06-16 12:55:00,25.73,25.76,25.72,25.74,18506.0,20.217,20.2405,20.2091,20.2248,18506.0
2016-06-16 13:00:00,25.75,25.8,25.75,25.77,21141.0,20.2327,20.272,20.2327,20.2484,21141.0
2016-06-16 13:05:00,25.78,25.79,25.74,25.76,25370.0,20.2563,20.2641,20.2248,20.2405,25370.0
2016-06-16 13:10:00,25.77,25.79,25.75,25.76,45606.0,20.2484,20.2641,20.2327,20.2405,45606.0
2016-06-16 13:15:00,25.75,25.78,25.74,25.77,20151.0,20.2327,20.2563,20.2248,20.2484,20151.0
2016-06-16 13:20:00,25.77,25.78,25.74,25.76,39299.0,20.2484,20.2563,20.2248,20.2405,39299.0
2016-06-16 13:25:00,25.76,25.78,25.74,25.77,32267.0,20.2405,20.2563,20.2248,20.2484,32267.0
2016-06-16 13:30:00,25.76,25.78,25.73,25.73,25984.0,20.2405,20.2563,20.217,20.217,25984.0
2016-06-16 13:35:00,25.73,25.76,25.73,25.76,18202.0,20.217,20.2405,20.217,20.2405,18202.0
2016-06-16 13:40:00,25.76,25.76,25.73,25.74,13022.0,20.2405,20.2405,20.217,20.2248,13022.0
2016-06-16 13:45:00,25.74,25.74,25.7,25.72,17130.0,20.2248,20.2248,20.1934,20.2091,17130.0
2016-06-16 13:50:00,25.72,25.73,25.7,25.72,21970.0,20.2091,20.217,20.1934,20.2091,21970.0
2016-06-16 13:55:00,25.72,25.73,25.7,25.72,23231.0,20.2091,20.217,20.1934,20.2091,23231.0
2016-06-16 14:00:00,25.71,25.74,25.71,25.73,31728.0,20.2013,20.2248,20.2013,20.217,31728.0
2016-06-16 14:05:00,25.74,25.74,25.71,25.73,31940.0,20.2248,20.2248,20.2013,20.217,31940.0
2016-06-16 14:10:00,25.72,25.75,25.71,25.73,78157.0,20.2091,20.2327,20.2013,20.217,78157.0
2016-06-16 14:15:00,25.73,25.75,25.72,25.74,39579.0,20.217,20.2327,20.2091,20.2248,39579.0
2016-06-16 14:20:00,25.74,25.74,25.71,25.73,30858.0,20.2248,20.2248,20.2013,20.217,30858.0
2016-06-16 14:25:00,25.72,25.73,25.68,25.69,24364.0,20.2091,20.217,20.1777,20.1855,24364.0
2016-06-16 14:30:00,25.69,25.71,25.69,25.7,35630.0,20.1855,20.2013,20.1855,20.1934,35630.0
2016-06-16 14:35:00,25.7,25.72,25.7,25.72,22819.0,20.1934,20.2091,20.1934,20.2091,22819.0
2016-06-16 14:40:00,25.71,25.74,25.71,25.74,47116.0,20.2013,20.2248,20.2013,20.2248,47116.0
2016-06-16 14:45:00,25.74,25.76,25.72,25.76,35834.0,20.2248,20.2405,20.2091,20.2405,35834.0
2016-06-16 14:50:00,25.75,25.78,25.74,25.78,94158.0,20.2327,20.2563,20.2248,20.2563,94158.0
2016-06-16 14:55:00,25.78,25.78,25.73,25.74,71869.0,20.2563,20.2563,20.217,20.2248,71869.0
2016-06-16 15:00:00,25.74,25.78,25.73,25.76,59531.0,20.2248,20.2563,20.217,20.2405,59531.0
2016-06-16 15:05:00,25.77,25.8,25.75,25.79,51255.0,20.2484,20.272,20.2327,20.2641,51255.0
2016-06-16 15:10:00,25.8,25.81,25.78,25.79,58502.0,20.272,20.2798,20.2563,20.2641,58502.0
2016-06-16 15:15:00,25.79,25.81,25.79,25.79,72663.0,20.2641,20.2798,20.2641,20.2641,72663.0
2016-06-16 15:20:00,25.79,25.83,25.77,25.82,87997.0,20.2641,20.2955,20.2484,20.2877,87997.0
2016-06-16 15:25:00,25.83,25.87,25.82,25.87,68707.0,20.2955,20.327,20.2877,20.327,68707.0
2016-06-16 15:30:00,25.87,25.9,25.86,25.88,67499.0,20.327,20.3505,20.3191,20.3348,67499.0
2016-06-16 15:35:00,25.88,25.88,25.84,25.86,74005.0,20.3348,20.3348,20.3034,20.3191,74005.0
2016-06-16 15:40:00,25.86,25.91,25.85,25.89,114207.0,20.3191,20.3584,20.3113,20.3427,114207.0
2016-06-16 15:45:00,25.89,25.91,25.87,25.89,122262.0,20.3427,20.3584,20.327,20.3427,122262.0
2016-06-16 15:50:00,25.88,25.88,25.85,25.88,116187.0,20.3348,20.3348,20.3113,20.3348,116187.0
2016-06-16 15:55:00,25.87,25.89,25.86,25.87,277885.0,20.327,20.3427,20.3191,20.327,277885.0
2016-06-17 09:30:00,25.89,25.91,25.78,25.89,179446.0,20.3427,20.3584,20.2563,20.3427,179446.0
2016-06-17 09:35:00,25.88,25.9,25.82,25.86,179918.0,20.3348,20.3505,20.2877,20.3191,179918.0
2016-06-17 09:40:00,25.86,25.88,25.83,25.87,41306.0,20.3191,20.3348,20.2955,20.327,41306.0
2016-06-17 09:45:00,25.87,25.87,25.79,25.81,57284.0,20.327,20.327,20.2641,20.2798,57284.0
2016-06-17 09:50:00,25.81,25.82,25.76,25.78,101359.0,20.2798,20.2877,20.2405,20.2563,101359.0
2016-06-17 09:55:00,25.78,25.78,25.75,25.78,76437.0,20.2563,20.2563,20.2327,20.2563,76437.0
2016-06-17 10:00:00,25.78,25.8,25.76,25.78,61058.0,20.2563,20.272,20.2405,20.2563,61058.0
2016-06-17 10:05:00,25.78,25.8,25.76,25.8,42685.0,20.2563,20.272,20.2405,20.272,42685.0
2016-06-17 10:10:00,25.8,25.82,25.78,25.79,31320.0,20.272,20.2877,20.2563,20.2641,31320.0
2016-06-17 10:15:00,25.78,25.79,25.74,25.75,87250.0,20.2563,20.2641,20.2248,20.2327,87250.0
2016-06-17 10:20:00,25.74,25.75,25.68,25.72,83811.0,20.2248,20.2327,20.1777,20.2091,83811.0
2016-06-17 10:25:00,25.72,25.74,25.71,25.72,42834.0,20.2091,20.2248,20.2013,20.2091,42834.0
2016-06-17 10:30:00,25.72,25.73,25.69,25.7,99890.0,20.2091,20.217,20.1855,20.1934,99890.0
2016-06-17 10:35:00,25.69,25.75,25.69,25.75,43176.0,20.1855,20.2327,20.1855,20.2327,43176.0
2016-06-17 10:40:00,25.75,25.75,25.73,25.75,40567.0,20.2327,20.2327,20.217,20.2327,40567.0
2016-06-17 10:45:00,25.75,25.77,25.74,25.75,74194.0,20.2327,20.2484,20.2248,20.2327,74194.0
2016-06-17 10:50:00,25.76,25.77,25.74,25.77,47121.0,20.2405,20.2484,20.2248,20.2484,47121.0
2016-06-17 10:55:00,25.77,25.77,25.73,25.73,59101.0,20.2484,20.2484,20.217,20.217,59101.0
2016-06-17 11:00:00,25.73,25.73,25.7,25.71,41649.0,20.217,20.217,20.1934,20.2013,41649.0
2016-06-17 11:05:00,25.7,25.71,25.68,25.69,57791.0,20.1934,20.2013,20.1777,20.1855,57791.0
2016-06-17 11:10:00,25.7,25.71,25.65,25.68,55698.0,20.1934,20.2013,20.1541,20.1777,55698.0
2016-06-17 11:15:00,25.68,25.72,25.67,25.7,61055.0,20.1777,20.2091,20.1698,20.1934,61055.0
2016-06-17 11:20:00,25.7,25.71,25.66,25.66,62011.0,20.1934,20.2013,20.162,20.162,62011.0
2016-06-17 11:25:00,25.66,25.67,25.62,25.62,42154.0,20.162,20.1698,20.1305,20.1305,42154.0
2016-06-17 11:30:00,25.61,25.65,25.6,25.64,38640.0,20.1227,20.1541,20.1148,20.1462,38640.0
2016-06-17 11:35:00,25.64,25.7,25.63,25.7,32586.0,20.1462,20.1934,20.1384,20.1934,32586.0
2016-06-17 11:40:00,25.71,25.73,25.69,25.73,46998.0,20.2013,20.217,20.1855,20.217,46998.0
2016-06-17 11:45:00,25.72,25.75,25.71,25.75,23526.0,20.2091,20.2327,20.2013,20.2327,23526.0
2016-06-17 11:50:00,25.75,25.75,25.71,25.73,35420.0,20.2327,20.2327,20.2013,20.217,35420.0
2016-06-17 11:55:00,25.73,25.73,25.7,25.71,32518.0,20.217,20.217,20.1934,20.2013,32518.0
2016-06-17 12:00:00,25.72,25.74,25.7,25.73,17632.0,20.2091,20.2248,20.1934,20.217,17632.0
2016-06-17 12:05:00,25.73,25.78,25.72,25.76,50436.0,20.217,20.2563,20.2091,20.2405,50436.0
2016-06-17 12:10:00,25.76,25.76,25.74,25.76,35406.0,20.2405,20.2405,20.2248,20.2405,35406.0
2016-06-17 12:15:00,25.76,25.77,25.72,25.76,53596.0,20.2405,20.2484,20.2091,20.2405,53596.0
2016-06-17 12:20:00,25.77,25.78,25.74,25.77,24110.0,20.2484,20.2563,20.2248,20.2484,24110.0
2016-06-17 12:25:00,25.77,25.8,25.76,25.8,25848.0,20.2484,20.272,20.2405,20.272,25848.0
2016-06-17 12:30:00,25.79,25.8,25.76,25.76,18450.0,20.2641,20.272,20.2405,20.2405,18450.0
2016-06-17 12:35:00,25.77,25.78,25.73,25.75,52594.0,20.2484,20.2563,20.217,20.2327,52594.0
2016-06-17 12:40:00,25.76,25.77,25.75,25.75,31766.0,20.2405,20.2484,20.2327,20.2327,31766.0
2016-06-17 12:45:00,25.76,25.77,25.74,25.75,31561.0,20.2405,20.2484,20.2248,20.2327,31561.0
2016-06-17 12:50:00,25.75,25.76,25.72,25.73,33963.0,20.2327,20.2405,20.2091,20.217,33963.0
2016-06-17 12:55:00,25.73,25.74,25.72,25.74,9188.0,20.217,20.2248,20.2091,20.2248,9188.0
2016-06-17 13:00:00,25.74,25.74,25.71,25.73,17605.0,20.2248,20.2248,20.2013,20.217,17605.0
2016-06-17 13:05:00,25.73,25.78,25.72,25.78,23315.0,20.217,20.2563,20.2091,20.2563,23315.0
2016-06-17 13:10:00,25.78,25.8,25.77,25.8,19335.0,20.2563,20.272,20.2484,20.272,19335.0
2016-06-17 13:15:00,25.8,25.81,25.79,25.8,24169.0,20.272,20.2798,20.2641,20.272,24169.0
2016-06-17 13:20:00,25.81,25.83,25.8,25.82,29279.0,20.2798,20.2955,20.272,20.2877,29279.0
2016-06-17 13:25:00,25.82,25.85,25.82,25.84,34395.0,20.2877,20.3113,20.2877,20.3034,34395.0
2016-06-17 13:30:00,25.84,25.86,25.83,25.85,100813.0,20.3034,20.3191,20.2955,20.3113,100813.0
2016-06-17 13:35:00,25.85,25.85,25.81,25.83,22707.0,20.3113,20.3113,20.2798,20.2955,22707.0
2016-06-17 13:40:00,25.83,25.85,25.83,25.83,36716.0,20.2955,20.3113,20.2955,20.2955,36716.0
2016-06-17 13:45:00,25.83,25.86,25.83,25.85,23412.0,20.2955,20.3191,20.2955,20.3113,23412.0
2016-06-17 13:50:00,25.86,25.86,25.84,25.86,51700.0,20.3191,20.3191,20.3034,20.3191,51700.0
2016-06-17 13:55:00,25.86,25.87,25.86,25.87,23500.0,20.3191,20.327,20.3191,20.327,23500.0
2016-06-17 14:00:00,25.87,25.89,25.86,25.86,26556.0,20.327,20.3427,20.3191,20.3191,26556.0
2016-06-17 14:05:00,25.86,25.86,25.84,25.85,45340.0,20.3191,20.3191,20.3034,20.3113,45340.0
2016-06-17 14:10:00,25.85,25.86,25.85,25.86,44600.0,20.3113,20.3191,20.3113,20.3191,44600.0
2016-06-17 14:15:00,25.86,25.87,25.85,25.85,21784.0,20.3191,20.327,20.3113,20.3113,21784.0
2016-06-17 14:20:00,25.85,25.92,25.85,25.92,30606.0,20.3113,20.3663,20.3113,20.3663,30606.0
2016-06-17 14:25:00,25.92,25.93,25.89,25.91,51560.0,20.3663,20.3741,20.3427,20.3584,51560.0
2016-06-17 14:30:00,25.91,25.92,25.9,25.91,68539.0,20.3584,20.3663,20.3505,20.3584,68539.0
2016-06-17 14:35:00,25.9,25.91,25.88,25.91,54835.0,20.3505,20.3584,20.3348,20.3584,54835.0
2016-06-17 14:40:00,25.91,25.93,25.89,25.9,52449.0,20.3584,20.3741,20.3427,20.3505,52449.0
2016-06-17 14:45:00,25.91,25.91,25.89,25.9,10888.0,20.3584,20.3584,20.3427,20.3505,10888.0
2016-06-17 14:50:00,25.9,25.91,25.89,25.9,23262.0,20.3505,20.3584,20.3427,20.3505,23262.0
2016-06-17 14:55:00,25.9,25.9,25.87,25.87,36501.0,20.3505,20.3505,20.327,20.327,36501.0
2016-06-17 15:00:00,25.87,25.88,25.86,25.88,25075.0,20.327,20.3348,20.3191,20.3348,25075.0
2016-06-17 15:05:00,25.87,25.88,25.86,25.87,37988.0,20.327,20.3348,20.3191,20.327,37988.0
2016-06-17 15:10:00,25.87,25.87,25.85,25.87,25589.0,20.327,20.327,20.3113,20.327,25589.0
2016-06-17 15:15:00,25.85,25.86,25.84,25.86,22313.0,20.3113,20.3191,20.3034,20.3191,22313.0
2016-06-17 15:20:00,25.86,25.88,25.85,25.88,34680.0,20.3191,20.3348,20.3113,20.3348,34680.0
2016-06-17 15:25:00,25.88,25.88,25.85,25.87,78689.0,20.3348,20.3348,20.3113,20.327,78689.0
2016-06-17 15:30:00,25.87,25.88,25.85,25.87,49445.0,20.327,20.3348,20.3113,20.327,49445.0
2016-06-17 15:35:00,25.88,25.88,25.86,25.86,37150.0,20.3348,20.3348,20.3191,20.3191,37150.0
2016-06-17 15:40:00,25.87,25.87,25.85,25.86,45654.0,20.327,20.327,20.3113,20.3191,45654.0
2016-06-17 15:45:00,25.86,25.88,25.85,25.86,156052.0,20.3191,20.3348,20.3113,20.3191,156052.0
2016-06-17 15:50:00,25.86,25.89,25.84,25.87,191728.0,20.3191,20.3427,20.3034,20.327,191728.0
2016-06-17 15:55:00,25.87,25.87,25.8,25.86,455177.0,20.327,20.327,20.272,20.3191,455177.0
2016-06-20 09:30:00,26.32,26.42,26.28,26.35,236774.0,20.6805,20.7591,20.6491,20.7041,236774.0
2016-06-20 09:35:00,26.36,26.36,26.29,26.35,107807.0,20.712,20.712,20.657,20.7041,107807.0
2016-06-20 09:40:00,26.35,26.36,26.29,26.31,144379.0,20.7041,20.712,20.657,20.6727,144379.0
2016-06-20 09:45:00,26.31,26.33,26.28,26.3,128200.0,20.6727,20.6884,20.6491,20.6648,128200.0
2016-06-20 09:50:00,26.3,26.32,26.29,26.3,102407.0,20.6648,20.6805,20.657,20.6648,102407.0
2016-06-20 09:55:00,26.3,26.31,26.28,26.31,148893.0,20.6648,20.6727,20.6491,20.6727,148893.0
2016-06-20 10:00:00,26.3,26.36,26.3,26.36,153316.0,20.6648,20.712,20.6648,20.712,153316.0
2016-06-20 10:05:00,26.36,26.43,26.35,26.42,198479.0,20.712,20.767,20.7041,20.7591,198479.0
2016-06-20 10:10:00,26.42,26.44,26.41,26.44,100032.0,20.7591,20.7748,20.7513,20.7748,100032.0
2016-06-20 10:15:00,26.44,26.51,26.43,26.5,280211.0,20.7748,20.8298,20.767,20.822,280211.0
2016-06-20 10:20:00,26.49,26.57,26.47,26.51,338680.0,20.8141,20.877,20.7984,20.8298,338680.0
2016-06-20 10:25:00,26.51,26.56,26.5,26.52,181544.0,20.8298,20.8691,20.822,20.8377,181544.0
2016-06-20 10:30:00,26.52,26.6,26.51,26.6,164163.0,20.8377,20.9006,20.8298,20.9006,164163.0
2016-06-20 10:35:00,26.6,26.62,26.54,26.57,181290.0,20.9006,20.9163,20.8534,20.877,181290.0
2016-06-20 10:40:00,26.57,26.59,26.56,26.58,149347.0,20.877,20.8927,20.8691,20.8848,149347.0
2016-06-20 10:45:00,26.58,26.63,26.56,26.63,171158.0,20.8848,20.9241,20.8691,20.9241,171158.0
2016-06-20 10:50:00,26.63,26.64,26.58,26.6,91383.0,20.9241,20.932,20.8848,20.9006,91383.0
2016-06-20 10:55:00,26.6,26.6,26.56,26.57,84455.0,20.9006,20.9006,20.8691,20.877,84455.0
2016-06-20 11:00:00,26.57,26.58,26.53,26.53,81877.0,20.877,20.8848,20.8456,20.8456,81877.0
2016-06-20 11:05:00,26.53,26.56,26.51,26.55,59538.0,20.8456,20.8691,20.8298,20.8613,59538.0
2016-06-20 11:10:00,26.54,26.59,26.54,26.59,72802.0,20.8534,20.8927,20.8534,20.8927,72802.0
2016-06-20 11:15:00,26.58,26.6,26.57,26.6,114204.0,20.8848,20.9006,20.877,20.9006,114204.0
2016-06-20 11:20:00,26.6,26.6,26.57,26.58,106674.0,20.9006,20.9006,20.877,20.8848,106674.0
2016-06-20 11:25:00,26.58,26.58,26.53,26.55,77402.0,20.8848,20.8848,20.8456,20.8613,77402.0
2016-06-20 11:30:00,26.54,26.55,26.53,26.55,62289.0,20.8534,20.8613,20.8456,20.8613,62289.0
2016-06-20 11:35:00,26.55,26.58,26.54,26.54,73344.0,20.8613,20.8848,20.8534,20.8534,73344.0
2016-06-20 11:40:00,26.55,26.55,26.51,26.52,28244.0,20.8613,20.8613,20.8298,20.8377,28244.0
2016-06-20 11:45:00,26.52,26.53,26.46,26.46,75085.0,20.8377,20.8456,20.7906,20.7906,75085.0
2016-06-20 11:50:00,26.47,26.48,26.44,26.44,40255.0,20.7984,20.8063,20.7748,20.7748,40255.0
2016-06-20 11:55:00,26.44,26.46,26.41,26.46,104872.0,20.7748,20.7906,20.7513,20.7906,104872.0
2016-06-20 12:00:00,26.46,26.48,26.45,26.45,70828.0,20.7906,20.8063,20.7827,20.7827,70828.0
2016-06-20 12:05:00,26.45,26.46,26.42,26.44,22505.0,20.7827,20.7906,20.7591,20.7748,22505.0
2016-06-20 12:10:00,26.44,26.46,26.43,26.46,87134.0,20.7748,20.7906,20.767,20.7906,87134.0
2016-06-20 12:15:00,26.46,26.46,26.44,26.46,26465.0,20.7906,20.7906,20.7748,20.7906,26465.0
2016-06-20 12:20:00,26.46,26.46,26.43,26.45,36821.0,20.7906,20.7906,20.767,20.7827,36821.0
2016-06-20 12:25:00,26.45,26.46,26.41,26.43,42623.0,20.7827,20.7906,20.7513,20.767,42623.0
2016-06-20 12:30:00,26.44,26.45,26.42,26.43,26658.0,20.7748,20.7827,20.7591,20.767,26658.0
2016-06-20 12:35:00,26.42,26.44,26.42,26.43,20502.0,20.7591,20.7748,20.7591,20.767,20502.0
2016-06-20 12:40:00,26.43,26.43,26.41,26.43,55810.0,20.767,20.767,20.7513,20.767,55810.0
2016-06-20 12:45:00,26.42,26.43,26.4,26.43,33931.0,20.7591,20.767,20.7434,20.767,33931.0
2016-06-20 12:50:00,26.43,26.47,26.42,26.47,60195.0,20.767,20.7984,20.7591,20.7984,60195.0
2016-06-20 12:55:00,26.46,26.47,26.44,26.45,45314.0,20.7906,20.7984,20.7748,20.7827,45314.0
2016-06-20 13:00:00,26.45,26.46,26.44,26.46,14704.0,20.7827,20.7906,20.7748,20.7906,14704.0
2016-06-20 13:05:00,26.46,26.46,26.45,26.46,17835.0,20.7906,20.7906,20.7827,20.7906,17835.0
2016-06-20 13:10:00,26.46,26.46,26.39,26.4,82552.0,20.7906,20.7906,20.7356,20.7434,82552.0
2016-06-20 13:15:00,26.4,26.41,26.38,26.38,48914.0,20.7434,20.7513,20.7277,20.7277,48914.0
2016-06-20 13:20:00,26.38,26.41,26.38,26.41,28166.0,20.7277,20.7513,20.7277,20.7513,28166.0
2016-06-20 13:25:00,26.42,26.42,26.4,26.41,39828.0,20.7591,20.7591,20.7434,20.7513,39828.0
2016-06-20 13:30:00,26.41,26.44,26.4,26.44,50338.0,20.7513,20.7748,20.7434,20.7748,50338.0
2016-06-20 13:35:00,26.43,26.44,26.4,26.42,29328.0,20.767,20.7748,20.7434,20.7591,29328.0
2016-06-20 13:40:00,26.42,26.44,26.41,26.44,37151.0,20.7591,20.7748,20.7513,20.7748,37151.0
2016-06-20 13:45:00,26.44,26.44,26.42,26.44,48900.0,20.7748,20.7748,20.7591,20.7748,48900.0
2016-06-20 13:50:00,26.44,26.44,26.42,26.44,22237.0,20.7748,20.7748,20.7591,20.7748,22237.0
2016-06-20 13:55:00,26.43,26.46,26.42,26.46,54490.0,20.767,20.7906,20.7591,20.7906,54490.0
2016-06-20 14:00:00,26.45,26.46,26.43,26.44,55702.0,20.7827,20.7906,20.767,20.7748,55702.0
2016-06-20 14:05:00,26.44,26.45,26.42,26.45,51088.0,20.7748,20.7827,20.7591,20.7827,51088.0
2016-06-20 14:10:00,26.45,26.45,26.43,26.43,49015.0,20.7827,20.7827,20.767,20.767,49015.0
2016-06-20 14:15:00,26.44,26.45,26.42,26.44,45212.0,20.7748,20.7827,20.7591,20.7748,45212.0
2016-06-20 14:20:00,26.44,26.46,26.42,26.46,48531.0,20.7748,20.7906,20.7591,20.7906,48531.0
2016-06-20 14:25:00,26.46,26.46,26.42,26.45,63242.0,20.7906,20.7906,20.7591,20.7827,63242.0
2016-06-20 14:30:00,26.45,26.45,26.44,26.45,73148.0,20.7827,20.7827,20.7748,20.7827,73148.0
2016-06-20 14:35:00,26.45,26.49,26.45,26.49,108958.0,20.7827,20.8141,20.7827,20.8141,108958.0
2016-06-20 14:40:00,26.48,26.5,26.47,26.49,50678.0,20.8063,20.822,20.7984,20.8141,50678.0
2016-06-20 14:45:00,26.49,26.56,26.48,26.54,190683.0,20.8141,20.8691,20.8063,20.8534,190683.0
2016-06-20 14:50:00,26.54,26.56,26.53,26.55,55207.0,20.8534,20.8691,20.8456,20.8613,55207.0
2016-06-20 14:55:00,26.55,26.56,26.53,26.54,65257.0,20.8613,20.8691,20.8456,20.8534,65257.0
2016-06-20 15:00:00,26.54,26.54,26.5,26.52,73576.0,20.8534,20.8534,20.822,20.8377,73576.0
2016-06-20 15:05:00,26.52,26.52,26.47,26.48,27010.0,20.8377,20.8377,20.7984,20.8063,27010.0
2016-06-20 15:10:00,26.48,26.48,26.44,26.45,41333.0,20.8063,20.8063,20.7748,20.7827,41333.0
2016-06-20 15:15:00,26.44,26.47,26.42,26.45,107762.0,20.7748,20.7984,20.7591,20.7827,107762.0
2016-06-20 15:20:00,26.45,26.47,26.43,26.44,60536.0,20.7827,20.7984,20.767,20.7748,60536.0
2016-06-20 15:25:00,26.44,26.44,26.37,26.38,112666.0,20.7748,20.7748,20.7198,20.7277,112666.0
2016-06-20 15:30:00,26.38,26.42,26.37,26.41,103824.0,20.7277,20.7591,20.7198,20.7513,103824.0
2016-06-20 15:35:00,26.41,26.42,26.38,26.39,63977.0,20.7513,20.7591,20.7277,20.7356,63977.0
2016-06-20 15:40:00,26.38,26.42,26.36,26.39,142676.0,20.7277,20.7591,20.712,20.7356,142676.0
2016-06-20 15:45:00,26.38,26.39,26.35,26.36,209357.0,20.7277,20.7356,20.7041,20.712,209357.0
2016-06-20 15:50:00,26.35,26.36,26.3,26.3,208158.0,20.7041,20.712,20.6648,20.6648,208158.0
2016-06-20 15:55:00,26.3,26.39,26.3,26.37,835989.0,20.6648,20.7356,20.6648,20.7198,835989.0
2016-06-21 09:30:00,26.45,26.51,26.38,26.39,214643.0,20.7827,20.8298,20.7277,20.7356,214643.0
2016-06-21 09:35:00,26.39,26.48,26.39,26.48,175517.0,20.7356,20.8063,20.7356,20.8063,175517.0
2016-06-21 09:40:00,26.48,26.52,26.47,26.5,206241.0,20.8063,20.8377,20.7984,20.822,206241.0
2016-06-21 09:45:00,26.5,26.5,26.43,26.48,182163.0,20.822,20.822,20.767,20.8063,182163.0
2016-06-21 09:50:00,26.48,26.5,26.46,26.5,112628.0,20.8063,20.822,20.7906,20.822,112628.0
2016-06-21 09:55:00,26.49,26.51,26.47,26.48,97706.0,20.8141,20.8298,20.7984,20.8063,97706.0
2016-06-21 10:00:00,26.48,26.49,26.4,26.4,103864.0,20.8063,20.8141,20.7434,20.7434,103864.0
2016-06-21 10:05:00,26.4,26.41,26.38,26.38,74453.0,20.7434,20.7513,20.7277,20.7277,74453.0
2016-06-21 10:10:00,26.38,26.41,26.38,26.4,104829.0,20.7277,20.7513,20.7277,20.7434,104829.0
2016-06-21 10:15:00,26.39,26.4,26.37,26.39,40903.0,20.7356,20.7434,20.7198,20.7356,40903.0
2016-06-21 10:20:00,26.39,26.39,26.33,26.35,63019.0,20.7356,20.7356,20.6884,20.7041,63019.0
2016-06-21 10:25:00,26.34,26.39,26.33,26.37,62576.0,20.6963,20.7356,20.6884,20.7198,62576.0
2016-06-21 10:30:00,26.36,26.39,26.36,26.37,57734.0,20.712,20.7356,20.712,20.7198,57734.0
2016-06-21 10:35:00,26.37,26.38,26.36,26.37,36544.0,20.7198,20.7277,20.712,20.7198,36544.0
2016-06-21 10:40:00,26.37,26.4,26.36,26.38,111246.0,20.7198,20.7434,20.712,20.7277,111246.0
2016-06-21 10:45:00,26.39,26.43,26.38,26.43,123502.0,20.7356,20.767,20.7277,20.767,123502.0
2016-06-21 10:50:00,26.42,26.43,26.39,26.39,42598.0,20.7591,20.767,20.7356,20.7356,42598.0
2016-06-21 10:55:00,26.39,26.41,26.38,26.39,80459.0,20.7356,20.7513,20.7277,20.7356,80459.0
2016-06-21 11:00:00,26.4,26.44,26.39,26.42,182359.0,20.7434,20.7748,20.7356,20.7591,182359.0
2016-06-21 11:05:00,26.42,26.49,26.41,26.48,73394.0,20.7591,20.8141,20.7513,20.8063,73394.0
2016-06-21 11:10:00,26.47,26.53,26.47,26.53,60001.0,20.7984,20.8456,20.7984,20.8456,60001.0
2016-06-21 11:15:00,26.53,26.58,26.52,26.57,109817.0,20.8456,20.8848,20.8377,20.877,109817.0
2016-06-21 11:20:00,26.57,26.58,26.55,26.55,43672.0,20.877,20.8848,20.8613,20.8613,43672.0
2016-06-21 11:25:00,26.55,26.57,26.55,26.57,43288.0,20.8613,20.877,20.8613,20.877,43288.0
2016-06-21 11:30:00,26.57,26.58,26.53,26.53,127806.0,20.877,20.8848,20.8456,20.8456,127806.0
2016-06-21 11:35:00,26.53,26.56,26.53,26.56,38929.0,20.8456,20.8691,20.8456,20.8691,38929.0
2016-06-21 11:40:00,26.55,26.58,26.55,26.57,46922.0,20.8613,20.8848,20.8613,20.877,46922.0
2016-06-21 11:45:00,26.56,26.57,26.52,26.52,15177.0,20.8691,20.877,20.8377,20.8377,15177.0
2016-06-21 11:50:00,26.52,26.53,26.52,26.52,28318.0,20.8377,20.8456,20.8377,20.8377,28318.0
2016-06-21 11:55:00,26.52,26.55,26.51,26.51,47467.0,20.8377,20.8613,20.8298,20.8298,47467.0
2016-06-21 12:00:00,26.52,26.53,26.5,26.51,28723.0,20.8377,20.8456,20.822,20.8298,28723.0
2016-06-21 12:05:00,26.51,26.53,26.5,26.52,29715.0,20.8298,20.8456,20.822,20.8377,29715.0
2016-06-21 12:10:00,26.53,26.53,26.52,26.53,11773.0,20.8456,20.8456,20.8377,20.8456,11773.0
2016-06-21 12:15:00,26.53,26.57,26.52,26.57,32350.0,20.8456,20.877,20.8377,20.877,32350.0
2016-06-21 12:20:00,26.56,26.59,26.55,26.59,40071.0,20.8691,20.8927,20.8613,20.8927,40071.0
2016-06-21 12:25:00,26.59,26.6,26.58,26.59,24793.0,20.8927,20.9006,20.8848,20.8927,24793.0
2016-06-21 12:30:00,26.58,26.59,26.58,26.58,24723.0,20.8848,20.8927,20.8848,20.8848,24723.0
2016-06-21 12:35:00,26.59,26.59,26.58,26.58,16548.0,20.8927,20.8927,20.8848,20.8848,16548.0
2016-06-21 12:40:00,26.59,26.59,26.56,26.57,35777.0,20.8927,20.8927,20.8691,20.877,35777.0
2016-06-21 12:45:00,26.56,26.57,26.53,26.53,37654.0,20.8691,20.877,20.8456,20.8456,37654.0
2016-06-21 12:50:00,26.54,26.54,26.52,26.53,35680.0,20.8534,20.8534,20.8377,20.8456,35680.0
2016-06-21 12:55:00,26.52,26.53,26.5,26.51,23066.0,20.8377,20.8456,20.822,20.8298,23066.0
2016-06-21 13:00:00,26.5,26.52,26.5,26.52,18256.0,20.822,20.8377,20.822,20.8377,18256.0
2016-06-21 13:05:00,26.52,26.53,26.51,26.51,22027.0,20.8377,20.8456,20.8298,20.8298,22027.0
2016-06-21 13:10:00,26.52,26.52,26.5,26.51,36744.0,20.8377,20.8377,20.822,20.8298,36744.0
2016-06-21 13:15:00,26.51,26.54,26.5,26.53,57174.0,20.8298,20.8534,20.822,20.8456,57174.0
2016-06-21 13:20:00,26.53,26.53,26.5,26.5,27512.0,20.8456,20.8456,20.822,20.822,27512.0
2016-06-21 13:25:00,26.5,26.51,26.5,26.51,8102.0,20.822,20.8298,20.822,20.8298,8102.0
2016-06-21 13:30:00,26.51,26.53,26.5,26.5,50113.0,20.8298,20.8456,20.822,20.822,50113.0
2016-06-21 13:35:00,26.51,26.51,26.48,26.5,22440.0,20.8298,20.8298,20.8063,20.822,22440.0
2016-06-21 13:40:00,26.5,26.53,26.5,26.52,66468.0,20.822,20.8456,20.822,20.8377,66468.0
2016-06-21 13:45:00,26.52,26.52,26.48,26.49,21970.0,20.8377,20.8377,20.8063,20.8141,21970.0
2016-06-21 13:50:00,26.49,26.51,26.49,26.5,17236.0,20.8141,20.8298,20.8141,20.822,17236.0
2016-06-21 13:55:00,26.51,26.54,26.5,26.52,24946.0,20.8298,20.8534,20.822,20.8377,24946.0
2016-06-21 14:00:00,26.53,26.53,26.51,26.53,23895.0,20.8456,20.8456,20.8298,20.8456,23895.0
2016-06-21 14:05:00,26.53,26.56,26.52,26.55,37833.0,20.8456,20.8691,20.8377,20.8613,37833.0
2016-06-21 14:10:00,26.55,26.58,26.54,26.57,52679.0,20.8613,20.8848,20.8534,20.877,52679.0
2016-06-21 14:15:00,26.57,26.58,26.55,26.57,34457.0,20.877,20.8848,20.8613,20.877,34457.0
2016-06-21 14:20:00,26.57,26.58,26.55,26.56,38467.0,20.877,20.8848,20.8613,20.8691,38467.0
2016-06-21 14:25:00,26.56,26.57,26.56,26.57,10670.0,20.8691,20.877,20.8691,20.877,10670.0
2016-06-21 14:30:00,26.57,26.58,26.56,26.56,39392.0,20.877,20.8848,20.8691,20.8691,39392.0
2016-06-21 14:35:00,26.57,26.61,26.56,26.59,86928.0,20.877,20.9084,20.8691,20.8927,86928.0
2016-06-21 14:40:00,26.59,26.6,26.58,26.58,33798.0,20.8927,20.9006,20.8848,20.8848,33798.0
2016-06-21 14:45:00,26.59,26.59,26.58,26.59,21869.0,20.8927,20.8927,20.8848,20.8927,21869.0
2016-06-21 14:50:00,26.59,26.63,26.58,26.63,106043.0,20.8927,20.9241,20.8848,20.9241,106043.0
2016-06-21 14:55:00,26.63,26.63,26.61,26.62,46623.0,20.9241,20.9241,20.9084,20.9163,46623.0
2016-06-21 15:00:00,26.61,26.62,26.58,26.59,59959.0,20.9084,20.9163,20.8848,20.8927,59959.0
2016-06-21 15:05:00,26.58,26.6,26.58,26.59,82243.0,20.8848,20.9006,20.8848,20.8927,82243.0
2016-06-21 15:10:00,26.59,26.61,26.58,26.6,95919.0,20.8927,20.9084,20.8848,20.9006,95919.0
2016-06-21 15:15:00,26.6,26.64,26.59,26.63,139151.0,20.9006,20.932,20.8927,20.9241,139151.0
2016-06-21 15:20:00,26.63,26.64,26.6,26.62,190195.0,20.9241,20.932,20.9006,20.9163,190195.0
2016-06-21 15:25:00,26.61,26.65,26.61,26.64,71752.0,20.9084,20.9398,20.9084,20.932,71752.0
2016-06-21 15:30:00,26.64,26.65,26.6,26.61,119593.0,20.932,20.9398,20.9006,20.9084,119593.0
2016-06-21 15:35:00,26.61,26.65,26.61,26.64,127723.0,20.9084,20.9398,20.9084,20.932,127723.0
2016-06-21 15:40:00,26.64,26.64,26.58,26.61,164231.0,20.932,20.932,20.8848,20.9084,164231.0
2016-06-21 15:45:00,26.62,26.65,26.61,26.64,142912.0,20.9163,20.9398,20.9084,20.932,142912.0
2016-06-21 15:50:00,26.64,26.64,26.62,26.63,128165.0,20.932,20.932,20.9163,20.9241,128165.0
2016-06-21 15:55:00,26.63,26.63,26.59,26.59,327307.0,20.9241,20.9241,20.8927,20.8927,327307.0
2016-06-22 09:30:00,26.6,26.66,26.55,26.64,189825.0,20.9006,20.9477,20.8613,20.932,189825.0
2016-06-22 09:35:00,26.64,26.72,26.6,26.61,296553.0,20.932,20.9948,20.9006,20.9084,296553.0
2016-06-22 09:40:00,26.62,26.64,26.59,26.63,108663.0,20.9163,20.932,20.8927,20.9241,108663.0
2016-06-22 09:45:00,26.63,26.69,26.62,26.69,120356.0,20.9241,20.9713,20.9163,20.9713,120356.0
2016-06-22 09:50:00,26.69,26.75,26.68,26.74,183805.0,20.9713,21.0184,20.9634,21.0106,183805.0
2016-06-22 09:55:00,26.73,26.73,26.69,26.7,188452.0,21.0027,21.0027,20.9713,20.9791,188452.0
2016-06-22 10:00:00,26.7,26.73,26.69,26.73,117368.0,20.9791,21.0027,20.9713,21.0027,117368.0
2016-06-22 10:05:00,26.73,26.77,26.72,26.77,392005.0,21.0027,21.0341,20.9948,21.0341,392005.0
2016-06-22 10:10:00,26.76,26.85,26.76,26.82,167693.0,21.0263,21.097,21.0263,21.0734,167693.0
2016-06-22 10:15:00,26.82,26.87,26.82,26.85,67840.0,21.0734,21.1127,21.0734,21.097,67840.0
2016-06-22 10:20:00,26.85,26.89,26.83,26.84,73912.0,21.097,21.1284,21.0813,21.0891,73912.0
2016-06-22 10:25:00,26.85,26.86,26.84,26.85,54835.0,21.097,21.1048,21.0891,21.097,54835.0
2016-06-22 10:30:00,26.84,26.88,26.84,26.88,78188.0,21.0891,21.1206,21.0891,21.1206,78188.0
2016-06-22 10:35:00,26.88,26.89,26.85,26.87,56911.0,21.1206,21.1284,21.097,21.1127,56911.0
2016-06-22 10:40:00,26.87,26.92,26.86,26.9,115982.0,21.1127,21.152,21.1048,21.1363,115982.0
2016-06-22 10:45:00,26.91,26.91,26.88,26.89,72693.0,21.1441,21.1441,21.1206,21.1284,72693.0
2016-06-22 10:50:00,26.89,26.9,26.88,26.9,39946.0,21.1284,21.1363,21.1206,21.1363,39946.0
2016-06-22 10:55:00,26.89,26.9,26.82,26.85,138924.0,21.1284,21.1363,21.0734,21.097,138924.0
2016-06-22 11:00:00,26.85,26.89,26.84,26.86,206405.0,21.097,21.1284,21.0891,21.1048,206405.0
2016-06-22 11:05:00,26.86,26.87,26.85,26.86,48559.0,21.1048,21.1127,21.097,21.1048,48559.0
2016-06-22 11:10:00,26.86,26.87,26.85,26.86,31399.0,21.1048,21.1127,21.097,21.1048,31399.0
2016-06-22 11:15:00,26.86,26.88,26.82,26.88,63823.0,21.1048,21.1206,21.0734,21.1206,63823.0
2016-06-22 11:20:00,26.87,26.88,26.85,26.87,301025.0,21.1127,21.1206,21.097,21.1127,301025.0
2016-06-22 11:25:00,26.85,26.89,26.85,26.89,147824.0,21.097,21.1284,21.097,21.1284,147824.0
2016-06-22 11:30:00,26.89,26.89,26.78,26.8,217760.0,21.1284,21.1284,21.042,21.0577,217760.0
2016-06-22 11:35:00,26.8,26.85,26.8,26.84,163069.0,21.0577,21.097,21.0577,21.0891,163069.0
2016-06-22 11:40:00,26.83,26.84,26.78,26.82,36832.0,21.0813,21.0891,21.042,21.0734,36832.0
2016-06-22 11:45:00,26.82,26.82,26.79,26.8,24902.0,21.0734,21.0734,21.0498,21.0577,24902.0
2016-06-22 11:50:00,26.8,26.81,26.78,26.79,27304.0,21.0577,21.0656,21.042,21.0498,27304.0
2016-06-22 11:55:00,26.79,26.81,26.78,26.8,26742.0,21.0498,21.0656,21.042,21.0577,26742.0
2016-06-22 12:00:00,26.8,26.83,26.8,26.82,44531.0,21.0577,21.0813,21.0577,21.0734,44531.0
2016-06-22 12:05:00,26.82,26.82,26.8,26.81,30094.0,21.0734,21.0734,21.0577,21.0656,30094.0
2016-06-22 12:10:00,26.81,26.82,26.78,26.79,15959.0,21.0656,21.0734,21.042,21.0498,15959.0
2016-06-22 12:15:00,26.79,26.8,26.76,26.77,25397.0,21.0498,21.0577,21.0263,21.0341,25397.0
2016-06-22 12:20:00,26.76,26.77,26.73,26.73,67289.0,21.0263,21.0341,21.0027,21.0027,67289.0
2016-06-22 12:25:00,26.73,26.75,26.73,26.75,10334.0,21.0027,21.0184,21.0027,21.0184,10334.0
2016-06-22 12:30:00,26.75,26.75,26.73,26.75,45628.0,21.0184,21.0184,21.0027,21.0184,45628.0
2016-06-22 12:35:00,26.75,26.76,26.72,26.73,31030.0,21.0184,21.0263,20.9948,21.0027,31030.0
2016-06-22 12:40:00,26.72,26.75,26.72,26.72,24267.0,20.9948,21.0184,20.9948,20.9948,24267.0
2016-06-22 12:45:00,26.72,26.74,26.71,26.74,24851.0,20.9948,21.0106,20.987,21.0106,24851.0
2016-06-22 12:50:00,26.74,26.76,26.73,26.74,29220.0,21.0106,21.0263,21.0027,21.0106,29220.0
2016-06-22 12:55:00,26.73,26.75,26.73,26.75,27691.0,21.0027,21.0184,21.0027,21.0184,27691.0
2016-06-22 13:00:00,26.73,26.75,26.72,26.73,45525.0,21.0027,21.0184,20.9948,21.0027,45525.0
2016-06-22 13:05:00,26.73,26.73,26.66,26.68,68565.0,21.0027,21.0027,20.9477,20.9634,68565.0
2016-06-22 13:10:00,26.67,26.68,26.65,26.67,58913.0,20.9556,20.9634,20.9398,20.9556,58913.0
2016-06-22 13:15:00,26.67,26.68,26.66,26.68,7750.0,20.9556,20.9634,20.9477,20.9634,7750.0
2016-06-22 13:20:00,26.68,26.69,26.67,26.68,35330.0,20.9634,20.9713,20.9556,20.9634,35330.0
2016-06-22 13:25:00,26.68,26.71,26.67,26.71,32046.0,20.9634,20.987,20.9556,20.987,32046.0
2016-06-22 13:30:00,26.7,26.71,26.68,26.7,29083.0,20.9791,20.987,20.9634,20.9791,29083.0
2016-06-22 13:35:00,26.68,26.69,26.67,26.69,65886.0,20.9634,20.9713,20.9556,20.9713,65886.0
2016-06-22 13:40:00,26.68,26.69,26.67,26.68,68463.0,20.9634,20.9713,20.9556,20.9634,68463.0
2016-06-22 13:45:00,26.68,26.7,26.67,26.7,19201.0,20.9634,20.9791,20.9556,20.9791,19201.0
2016-06-22 13:50:00,26.69,26.73,26.69,26.73,12665.0,20.9713,21.0027,20.9713,21.0027,12665.0
2016-06-22 13:55:00,26.72,26.74,26.72,26.72,46866.0,20.9948,21.0106,20.9948,20.9948,46866.0
2016-06-22 14:00:00,26.72,26.73,26.7,26.73,35079.0,20.9948,21.0027,20.9791,21.0027,35079.0
2016-06-22 14:05:00,26.73,26.75,26.69,26.69,44059.0,21.0027,21.0184,20.9713,20.9713,44059.0
2016-06-22 14:10:00,26.69,26.72,26.69,26.71,23209.0,20.9713,20.9948,20.9713,20.987,23209.0
2016-06-22 14:15:00,26.71,26.72,26.71,26.71,13868.0,20.987,20.9948,20.987,20.987,13868.0
2016-06-22 14:20:00,26.71,26.72,26.68,26.7,79332.0,20.987,20.9948,20.9634,20.9791,79332.0
2016-06-22 14:25:00,26.7,26.7,26.68,26.68,32278.0,20.9791,20.9791,20.9634,20.9634,32278.0
2016-06-22 14:30:00,26.69,26.7,26.66,26.66,65596.0,20.9713,20.9791,20.9477,20.9477,65596.0
2016-06-22 14:35:00,26.66,26.67,26.64,26.64,102029.0,20.9477,20.9556,20.932,20.932,102029.0
2016-06-22 14:40:00,26.64,26.66,26.64,26.65,33111.0,20.932,20.9477,20.932,20.9398,33111.0
2016-06-22 14:45:00,26.64,26.65,26.64,26.64,13470.0,20.932,20.9398,20.932,20.932,13470.0
2016-06-22 14:50:00,26.64,26.66,26.63,26.66,48605.0,20.932,20.9477,20.9241,20.9477,48605.0
2016-06-22 14:55:00,26.66,26.67,26.65,26.67,11231.0,20.9477,20.9556,20.9398,20.9556,11231.0
2016-06-22 15:00:00,26.67,26.68,26.65,26.68,105461.0,20.9556,20.9634,20.9398,20.9634,105461.0
2016-06-22 15:05:00,26.67,26.68,26.61,26.62,59708.0,20.9556,20.9634,20.9084,20.9163,59708.0
2016-06-22 15:10:00,26.62,26.63,26.61,26.63,23557.0,20.9163,20.9241,20.9084,20.9241,23557.0
2016-06-22 15:15:00,26.63,26.65,26.62,26.63,71403.0,20.9241,20.9398,20.9163,20.9241,71403.0
2016-06-22 15:20:00,26.62,26.62,26.58,26.6,71980.0,20.9163,20.9163,20.8848,20.9006,71980.0
2016-06-22 15:25:00,26.6,26.6,26.57,26.6,175694.0,20.9006,20.9006,20.877,20.9006,175694.0
2016-06-22 15:30:00,26.6,26.61,26.59,26.61,54517.0,20.9006,20.9084,20.8927,20.9084,54517.0
2016-06-22 15:35:00,26.61,26.63,26.59,26.61,130890.0,20.9084,20.9241,20.8927,20.9084,130890.0
2016-06-22 15:40:00,26.61,26.63,26.59,26.59,135833.0,20.9084,20.9241,20.8927,20.8927,135833.0
2016-06-22 15:45:00,26.6,26.6,26.56,26.57,97186.0,20.9006,20.9006,20.8691,20.877,97186.0
2016-06-22 15:50:00,26.57,26.59,26.54,26.58,172780.0,20.877,20.8927,20.8534,20.8848,172780.0
2016-06-22 15:55:00,26.58,26.59,26.52,26.55,710812.0,20.8848,20.8927,20.8377,20.8613,710812.0
2016-06-23 09:30:00,26.64,26.67,26.61,26.65,163531.0,20.932,20.9556,20.9084,20.9398,163531.0
2016-06-23 09:35:00,26.66,26.67,26.59,26.6,267108.0,20.9477,20.9556,20.8927,20.9006,267108.0
2016-06-23 09:40:00,26.59,26.61,26.57,26.6,98657.0,20.8927,20.9084,20.877,20.9006,98657.0
2016-06-23 09:45:00,26.61,26.63,26.56,26.59,233421.0,20.9084,20.9241,20.8691,20.8927,233421.0
2016-06-23 09:50:00,26.57,26.59,26.52,26.53,195367.0,20.877,20.8927,20.8377,20.8456,195367.0
2016-06-23 09:55:00,26.53,26.57,26.52,26.56,108149.0,20.8456,20.877,20.8377,20.8691,108149.0
2016-06-23 10:00:00,26.56,26.62,26.54,26.62,109711.0,20.8691,20.9163,20.8534,20.9163,109711.0
2016-06-23 10:05:00,26.62,26.62,26.55,26.55,58666.0,20.9163,20.9163,20.8613,20.8613,58666.0
2016-06-23 10:10:00,26.55,26.57,26.55,26.57,28282.0,20.8613,20.877,20.8613,20.877,28282.0
2016-06-23 10:15:00,26.57,26.61,26.54,26.55,98616.0,20.877,20.9084,20.8534,20.8613,98616.0
2016-06-23 10:20:00,26.55,26.6,26.55,26.6,34358.0,20.8613,20.9006,20.8613,20.9006,34358.0
2016-06-23 10:25:00,26.6,26.63,26.58,26.59,49769.0,20.9006,20.9241,20.8848,20.8927,49769.0
2016-06-23 10:30:00,26.58,26.59,26.55,26.57,49526.0,20.8848,20.8927,20.8613,20.877,49526.0
2016-06-23 10:35:00,26.55,26.58,26.55,26.58,32041.0,20.8613,20.8848,20.8613,20.8848,32041.0
2016-06-23 10:40:00,26.58,26.64,26.57,26.64,25744.0,20.8848,20.932,20.877,20.932,25744.0
2016-06-23 10:45:00,26.64,26.64,26.62,26.63,34587.0,20.932,20.932,20.9163,20.9241,34587.0
2016-06-23 10:50:00,26.64,26.69,26.63,26.69,40414.0,20.932,20.9713,20.9241,20.9713,40414.0
2016-06-23 10:55:00,26.69,26.7,26.68,26.7,86814.0,20.9713,20.9791,20.9634,20.9791,86814.0
2016-06-23 11:00:00,26.7,26.72,26.69,26.71,27219.0,20.9791,20.9948,20.9713,20.987,27219.0
2016-06-23 11:05:00,26.72,26.74,26.72,26.74,63271.0,20.9948,21.0106,20.9948,21.0106,63271.0
2016-06-23 11:10:00,26.74,26.77,26.73,26.77,19757.0,21.0106,21.0341,21.0027,21.0341,19757.0
2016-06-23 11:15:00,26.77,26.79,26.77,26.77,41626.0,21.0341,21.0498,21.0341,21.0341,41626.0
2016-06-23 11:20:00,26.78,26.78,26.73,26.74,29929.0,21.042,21.042,21.0027,21.0106,29929.0
2016-06-23 11:25:00,26.74,26.74,26.71,26.71,67571.0,21.0106,21.0106,20.987,20.987,67571.0
2016-06-23 11:30:00,26.71,26.75,26.71,26.75,24218.0,20.987,21.0184,20.987,21.0184,24218.0
2016-06-23 11:35:00,26.75,26.76,26.72,26.72,75823.0,21.0184,21.0263,20.9948,20.9948,75823.0
2016-06-23 11:40:00,26.73,26.73,26.7,26.7,73443.0,21.0027,21.0027,20.9791,20.9791,73443.0
2016-06-23 11:45:00,26.7,26.73,26.68,26.72,50087.0,20.9791,21.0027,20.9634,20.9948,50087.0
2016-06-23 11:50:00,26.73,26.76,26.73,26.74,28657.0,21.0027,21.0263,21.0027,21.0106,28657.0
2016-06-23 11:55:00,26.74,26.74,26.7,26.71,14547.0,21.0106,21.0106,20.9791,20.987,14547.0
2016-06-23 12:00:00,26.72,26.74,26.71,26.71,25529.0,20.9948,21.0106,20.987,20.987,25529.0
2016-06-23 12:05:00,26.71,26.72,26.68,26.68,89572.0,20.987,20.9948,20.9634,20.9634,89572.0
2016-06-23 12:10:00,26.69,26.7,26.66,26.69,66279.0,20.9713,20.9791,20.9477,20.9713,66279.0
2016-06-23 12:15:00,26.69,26.7,26.68,26.69,16661.0,20.9713,20.9791,20.9634,20.9713,16661.0
2016-06-23 12:20:00,26.69,26.69,26.66,26.68,15734.0,20.9713,20.9713,20.9477,20.9634,15734.0
2016-06-23 12:25:00,26.68,26.68,26.64,26.66,50990.0,20.9634,20.9634,20.932,20.9477,50990.0
2016-06-23 12:30:00,26.66,26.66,26.63,26.63,92672.0,20.9477,20.9477,20.9241,20.9241,92672.0
2016-06-23 12:35:00,26.64,26.65,26.61,26.62,28608.0,20.932,20.9398,20.9084,20.9163,28608.0
2016-06-23 12:40:00,26.62,26.63,26.6,26.61,34926.0,20.9163,20.9241,20.9006,20.9084,34926.0
2016-06-23 12:45:00,26.62,26.62,26.59,26.61,29458.0,20.9163,20.9163,20.8927,20.9084,29458.0
2016-06-23 12:50:00,26.61,26.61,26.6,26.61,26968.0,20.9084,20.9084,20.9006,20.9084,26968.0
2016-06-23 12:55:00,26.61,26.61,26.59,26.6,31733.0,20.9084,20.9084,20.8927,20.9006,31733.0
2016-06-23 13:00:00,26.6,26.63,26.59,26.63,42815.0,20.9006,20.9241,20.8927,20.9241,42815.0
2016-06-23 13:05:00,26.62,26.66,26.62,26.64,48988.0,20.9163,20.9477,20.9163,20.932,48988.0
2016-06-23 13:10:00,26.64,26.64,26.61,26.63,56992.0,20.932,20.932,20.9084,20.9241,56992.0
2016-06-23 13:15:00,26.63,26.66,26.61,26.64,70825.0,20.9241,20.9477,20.9084,20.932,70825.0
2016-06-23 13:20:00,26.64,26.68,26.64,26.66,177968.0,20.932,20.9634,20.932,20.9477,177968.0
2016-06-23 13:25:00,26.66,26.68,26.65,26.66,42415.0,20.9477,20.9634,20.9398,20.9477,42415.0
2016-06-23 13:30:00,26.67,26.69,26.65,26.67,72466.0,20.9556,20.9713,20.9398,20.9556,72466.0
2016-06-23 13:35:00,26.67,26.68,26.66,26.67,51403.0,20.9556,20.9634,20.9477,20.9556,51403.0
2016-06-23 13:40:00,26.66,26.68,26.65,26.68,94288.0,20.9477,20.9634,20.9398,20.9634,94288.0
2016-06-23 13:45:00,26.68,26.7,26.66,26.67,85514.0,20.9634,20.9791,20.9477,20.9556,85514.0
2016-06-23 13:50:00,26.67,26.68,26.66,26.68,36156.0,20.9556,20.9634,20.9477,20.9634,36156.0
2016-06-23 13:55:00,26.66,26.69,26.66,26.68,95022.0,20.9477,20.9713,20.9477,20.9634,95022.0
2016-06-23 14:00:00,26.68,26.7,26.66,26.67,78434.0,20.9634,20.9791,20.9477,20.9556,78434.0
2016-06-23 14:05:00,26.67,26.68,26.66,26.67,38899.0,20.9556,20.9634,20.9477,20.9556,38899.0
2016-06-23 14:10:00,26.67,26.7,26.66,26.69,102154.0,20.9556,20.9791,20.9477,20.9713,102154.0
2016-06-23 14:15:00,26.69,26.7,26.66,26.67,33332.0,20.9713,20.9791,20.9477,20.9556,33332.0
2016-06-23 14:20:00,26.67,26.7,26.65,26.67,140460.0,20.9556,20.9791,20.9398,20.9556,140460.0
2016-06-23 14:25:00,26.67,26.69,26.66,26.67,67134.0,20.9556,20.9713,20.9477,20.9556,67134.0
2016-06-23 14:30:00,26.67,26.69,26.66,26.68,60275.0,20.9556,20.9713,20.9477,20.9634,60275.0
2016-06-23 14:35:00,26.68,26.68,26.66,26.66,56567.0,20.9634,20.9634,20.9477,20.9477,56567.0
2016-06-23 14:40:00,26.67,26.67,26.66,26.67,10840.0,20.9556,20.9556,20.9477,20.9556,10840.0
2016-06-23 14:45:00,26.67,26.7,26.66,26.69,70834.0,20.9556,20.9791,20.9477,20.9713,70834.0
2016-06-23 14:50:00,26.69,26.7,26.66,26.7,120196.0,20.9713,20.9791,20.9477,20.9791,120196.0
2016-06-23 14:55:00,26.7,26.71,26.66,26.67,175764.0,20.9791,20.987,20.9477,20.9556,175764.0
2016-06-23 15:00:00,26.67,26.68,26.66,26.67,94782.0,20.9556,20.9634,20.9477,20.9556,94782.0
2016-06-23 15:05:00,26.67,26.68,26.66,26.67,24339.0,20.9556,20.9634,20.9477,20.9556,24339.0
2016-06-23 15:10:00,26.67,26.67,26.66,26.67,31854.0,20.9556,20.9556,20.9477,20.9556,31854.0
2016-06-23 15:15:00,26.67,26.67,26.65,26.66,47802.0,20.9556,20.9556,20.9398,20.9477,47802.0
2016-06-23 15:20:00,26.66,26.66,26.63,26.64,128703.0,20.9477,20.9477,20.9241,20.932,128703.0
2016-06-23 15:25:00,26.64,26.67,26.63,26.67,96672.0,20.932,20.9556,20.9241,20.9556,96672.0
2016-06-23 15:30:00,26.67,26.68,26.64,26.66,125456.0,20.9556,20.9634,20.932,20.9477,125456.0
2016-06-23 15:35:00,26.66,26.69,26.65,26.69,65156.0,20.9477,20.9713,20.9398,20.9713,65156.0
2016-06-23 15:40:00,26.69,26.69,26.65,26.69,113242.0,20.9713,20.9713,20.9398,20.9713,113242.0
2016-06-23 15:45:00,26.69,26.75,26.69,26.75,160690.0,20.9713,21.0184,20.9713,21.0184,160690.0
2016-06-23 15:50:00,26.75,26.79,26.74,26.79,103887.0,21.0184,21.0498,21.0106,21.0498,103887.0
2016-06-23 15:55:00,26.79,26.8,26.77,26.8,396357.0,21.0498,21.0577,21.0341,21.0577,396357.0
2016-06-24 09:30:00,25.59,25.63,25.51,25.63,168661.0,20.107,20.1384,20.0441,20.1384,168661.0
2016-06-24 09:35:00,25.63,25.79,25.58,25.75,348069.0,20.1384,20.2641,20.0991,20.2327,348069.0
2016-06-24 09:40:00,25.75,26.04,25.74,26.0,322884.0,20.2327,20.4605,20.2248,20.4291,322884.0
2016-06-24 09:45:00,26.01,26.02,25.88,25.97,137292.0,20.437,20.4448,20.3348,20.4055,137292.0
2016-06-24 09:50:00,25.97,25.98,25.91,25.96,151403.0,20.4055,20.4134,20.3584,20.3977,151403.0
2016-06-24 09:55:00,25.96,26.06,25.95,26.02,188101.0,20.3977,20.4763,20.3898,20.4448,188101.0
2016-06-24 10:00:00,26.02,26.08,25.98,26.05,139822.0,20.4448,20.492,20.4134,20.4684,139822.0
2016-06-24 10:05:00,26.06,26.14,26.0,26.14,115282.0,20.4763,20.5391,20.4291,20.5391,115282.0
2016-06-24 10:10:00,26.15,26.2,26.09,26.11,84971.0,20.547,20.5863,20.4998,20.5155,84971.0
2016-06-24 10:15:00,26.11,26.11,26.05,26.06,105136.0,20.5155,20.5155,20.4684,20.4763,105136.0
2016-06-24 10:20:00,26.06,26.07,26.0,26.03,135472.0,20.4763,20.4841,20.4291,20.4527,135472.0
2016-06-24 10:25:00,26.02,26.04,26.01,26.02,128198.0,20.4448,20.4605,20.437,20.4448,128198.0
2016-06-24 10:30:00,26.01,26.04,25.97,25.98,71772.0,20.437,20.4605,20.4055,20.4134,71772.0
2016-06-24 10:35:00,25.98,26.05,25.98,26.05,103303.0,20.4134,20.4684,20.4134,20.4684,103303.0
2016-06-24 10:40:00,26.05,26.06,25.98,25.98,118776.0,20.4684,20.4763,20.4134,20.4134,118776.0
2016-06-24 10:45:00,25.99,26.01,25.96,25.97,124210.0,20.4213,20.437,20.3977,20.4055,124210.0
2016-06-24 10:50:00,25.97,26.0,25.95,26.0,182250.0,20.4055,20.4291,20.3898,20.4291,182250.0
2016-06-24 10:55:00,26.0,26.02,25.95,25.95,42463.0,20.4291,20.4448,20.3898,20.3898,42463.0
2016-06-24 11:00:00,25.96,25.97,25.94,25.94,86567.0,20.3977,20.4055,20.382,20.382,86567.0
2016-06-24 11:05:00,25.95,25.98,25.93,25.98,58847.0,20.3898,20.4134,20.3741,20.4134,58847.0
2016-06-24 11:10:00,25.98,26.02,25.97,26.02,51159.0,20.4134,20.4448,20.4055,20.4448,51159.0
2016-06-24 11:15:00,26.02,26.02,25.94,25.95,123899.0,20.4448,20.4448,20.382,20.3898,123899.0
2016-06-24 11:20:00,25.95,25.97,25.88,25.9,175718.0,20.3898,20.4055,20.3348,20.3505,175718.0
2016-06-24 11:25:00,25.89,25.98,25.89,25.96,52186.0,20.3427,20.4134,20.3427,20.3977,52186.0
2016-06-24 11:30:00,25.96,26.0,25.95,25.96,34556.0,20.3977,20.4291,20.3898,20.3977,34556.0
2016-06-24 11:35:00,25.97,25.99,25.94,25.96,50624.0,20.4055,20.4213,20.382,20.3977,50624.0
2016-06-24 11:40:00,25.96,25.98,25.94,25.95,84419.0,20.3977,20.4134,20.382,20.3898,84419.0
2016-06-24 11:45:00,25.96,26.02,25.94,25.95,93787.0,20.3977,20.4448,20.382,20.3898,93787.0
2016-06-24 11:50:00,25.95,25.97,25.93,25.96,24447.0,20.3898,20.4055,20.3741,20.3977,24447.0
2016-06-24 11:55:00,25.96,26.0,25.95,25.99,45176.0,20.3977,20.4291,20.3898,20.4213,45176.0
2016-06-24 12:00:00,26.0,26.02,25.97,25.99,24555.0,20.4291,20.4448,20.4055,20.4213,24555.0
2016-06-24 12:05:00,25.99,26.0,25.96,25.96,23281.0,20.4213,20.4291,20.3977,20.3977,23281.0
2016-06-24 12:10:00,25.96,25.97,25.88,25.9,119375.0,20.3977,20.4055,20.3348,20.3505,119375.0
2016-06-24 12:15:00,25.9,25.91,25.88,25.89,21990.0,20.3505,20.3584,20.3348,20.3427,21990.0
2016-06-24 12:20:00,25.88,25.9,25.86,25.87,70734.0,20.3348,20.3505,20.3191,20.327,70734.0
2016-06-24 12:25:00,25.86,25.87,25.83,25.85,54367.0,20.3191,20.327,20.2955,20.3113,54367.0
2016-06-24 12:30:00,25.85,25.86,25.8,25.81,32382.0,20.3113,20.3191,20.272,20.2798,32382.0
2016-06-24 12:35:00,25.8,25.83,25.8,25.81,57663.0,20.272,20.2955,20.272,20.2798,57663.0
2016-06-24 12:40:00,25.81,25.83,25.79,25.8,40139.0,20.2798,20.2955,20.2641,20.272,40139.0
2016-06-24 12:45:00,25.79,25.8,25.75,25.77,33030.0,20.2641,20.272,20.2327,20.2484,33030.0
2016-06-24 12:50:00,25.78,25.79,25.75,25.79,40903.0,20.2563,20.2641,20.2327,20.2641,40903.0
2016-06-24 12:55:00,25.79,25.79,25.73,25.75,40205.0,20.2641,20.2641,20.217,20.2327,40205.0
2016-06-24 13:00:00,25.75,25.79,25.74,25.74,68527.0,20.2327,20.2641,20.2248,20.2248,68527.0
2016-06-24 13:05:00,25.74,25.74,25.69,25.7,63542.0,20.2248,20.2248,20.1855,20.1934,63542.0
2016-06-24 13:10:00,25.7,25.72,25.69,25.72,235828.0,20.1934,20.2091,20.1855,20.2091,235828.0
2016-06-24 13:15:00,25.72,25.77,25.7,25.73,162952.0,20.2091,20.2484,20.1934,20.217,162952.0
2016-06-24 13:20:00,25.73,25.74,25.69,25.72,61513.0,20.217,20.2248,20.1855,20.2091,61513.0
2016-06-24 13:25:00,25.72,25.72,25.69,25.71,41233.0,20.2091,20.2091,20.1855,20.2013,41233.0
2016-06-24 13:30:00,25.7,25.73,25.69,25.71,33576.0,20.1934,20.217,20.1855,20.2013,33576.0
2016-06-24 13:35:00,25.71,25.76,25.71,25.74,30537.0,20.2013,20.2405,20.2013,20.2248,30537.0
2016-06-24 13:40:00,25.75,25.76,25.72,25.74,42093.0,20.2327,20.2405,20.2091,20.2248,42093.0
2016-06-24 13:45:00,25.74,25.75,25.7,25.72,41802.0,20.2248,20.2327,20.1934,20.2091,41802.0
2016-06-24 13:50:00,25.72,25.72,25.69,25.71,26934.0,20.2091,20.2091,20.1855,20.2013,26934.0
2016-06-24 13:55:00,25.7,25.72,25.67,25.69,37261.0,20.1934,20.2091,20.1698,20.1855,37261.0
2016-06-24 14:00:00,25.69,25.73,25.69,25.73,38096.0,20.1855,20.217,20.1855,20.217,38096.0
2016-06-24 14:05:00,25.74,25.74,25.7,25.72,31393.0,20.2248,20.2248,20.1934,20.2091,31393.0
2016-06-24 14:10:00,25.72,25.74,25.71,25.73,58697.0,20.2091,20.2248,20.2013,20.217,58697.0
2016-06-24 14:15:00,25.73,25.73,25.67,25.7,31257.0,20.217,20.217,20.1698,20.1934,31257.0
2016-06-24 14:20:00,25.69,25.71,25.67,25.71,90732.0,20.1855,20.2013,20.1698,20.2013,90732.0
2016-06-24 14:25:00,25.71,25.73,25.7,25.72,52163.0,20.2013,20.217,20.1934,20.2091,52163.0
2016-06-24 14:30:00,25.71,25.72,25.66,25.68,129061.0,20.2013,20.2091,20.162,20.1777,129061.0
2016-06-24 14:35:00,25.68,25.71,25.66,25.7,66254.0,20.1777,20.2013,20.162,20.1934,66254.0
2016-06-24 14:40:00,25.7,25.73,25.69,25.71,119409.0,20.1934,20.217,20.1855,20.2013,119409.0
2016-06-24 14:45:00,25.71,25.74,25.71,25.73,131926.0,20.2013,20.2248,20.2013,20.217,131926.0
2016-06-24 14:50:00,25.74,25.82,25.73,25.8,171637.0,20.2248,20.2877,20.217,20.272,171637.0
2016-06-24 14:55:00,25.81,25.84,25.73,25.74,151805.0,20.2798,20.3034,20.217,20.2248,151805.0
2016-06-24 15:00:00,25.74,25.75,25.7,25.72,63124.0,20.2248,20.2327,20.1934,20.2091,63124.0
2016-06-24 15:05:00,25.73,25.73,25.67,25.69,78833.0,20.217,20.217,20.1698,20.1855,78833.0
2016-06-24 15:10:00,25.69,25.69,25.64,25.66,141927.0,20.1855,20.1855,20.1462,20.162,141927.0
2016-06-24 15:15:00,25.66,25.66,25.6,25.6,57820.0,20.162,20.162,20.1148,20.1148,57820.0
2016-06-24 15:20:00,25.61,25.65,25.6,25.61,69367.0,20.1227,20.1541,20.1148,20.1227,69367.0
2016-06-24 15:25:00,25.62,25.64,25.58,25.61,135305.0,20.1305,20.1462,20.0991,20.1227,135305.0
2016-06-24 15:30:00,25.6,25.66,25.59,25.66,124396.0,20.1148,20.162,20.107,20.162,124396.0
2016-06-24 15:35:00,25.66,25.71,25.63,25.67,154677.0,20.162,20.2013,20.1384,20.1698,154677.0
2016-06-24 15:40:00,25.67,25.72,25.65,25.69,263456.0,20.1698,20.2091,20.1541,20.1855,263456.0
2016-06-24 15:45:00,25.68,25.75,25.66,25.7,241384.0,20.1777,20.2327,20.162,20.1934,241384.0
2016-06-24 15:50:00,25.7,25.78,25.7,25.75,286541.0,20.1934,20.2563,20.1934,20.2327,286541.0
2016-06-24 15:55:00,25.75,25.76,25.66,25.66,824857.0,20.2327,20.2405,20.162,20.162,824857.0
2016-06-27 09:30:00,24.64,24.87,24.59,24.65,226490.0,19.9449,20.131,19.9044,19.953,226490.0
2016-06-27 09:35:00,24.66,24.68,24.55,24.56,99194.0,19.9611,19.9772,19.872,19.8801,99194.0
2016-06-27 09:40:00,24.57,24.57,24.5,24.53,147466.0,19.8882,19.8882,19.8315,19.8558,147466.0
2016-06-27 09:45:00,24.52,24.59,24.52,24.52,177713.0,19.8477,19.9044,19.8477,19.8477,177713.0
2016-06-27 09:50:00,24.52,24.59,24.52,24.55,83703.0,19.8477,19.9044,19.8477,19.872,83703.0
2016-06-27 09:55:00,24.56,24.57,24.52,24.54,63103.0,19.8801,19.8882,19.8477,19.8639,63103.0
2016-06-27 10:00:00,24.54,24.57,24.51,24.52,41469.0,19.8639,19.8882,19.8396,19.8477,41469.0
2016-06-27 10:05:00,24.51,24.51,24.39,24.43,93086.0,19.8396,19.8396,19.7425,19.7749,93086.0
2016-06-27 10:10:00,24.44,24.44,24.37,24.41,70185.0,19.783,19.783,19.7263,19.7587,70185.0
2016-06-27 10:15:00,24.41,24.42,24.35,24.4,85246.0,19.7587,19.7668,19.7101,19.7506,85246.0
2016-06-27 10:20:00,24.4,24.45,24.4,24.41,55131.0,19.7506,19.7911,19.7506,19.7587,55131.0
2016-06-27 10:25:00,24.4,24.41,24.37,24.38,35918.0,19.7506,19.7587,19.7263,19.7344,35918.0
2016-06-27 10:30:00,24.39,24.42,24.39,24.42,107072.0,19.7425,19.7668,19.7425,19.7668,107072.0
2016-06-27 10:35:00,24.42,24.48,24.4,24.44,63231.0,19.7668,19.8154,19.7506,19.783,63231.0
2016-06-27 10:40:00,24.44,24.49,24.42,24.47,64288.0,19.783,19.8234,19.7668,19.8073,64288.0
2016-06-27 10:45:00,24.46,24.47,24.41,24.44,39512.0,19.7992,19.8073,19.7587,19.783,39512.0
2016-06-27 10:50:00,24.42,24.46,24.4,24.45,44927.0,19.7668,19.7992,19.7506,19.7911,44927.0
2016-06-27 10:55:00,24.45,24.49,24.41,24.44,86234.0,19.7911,19.8234,19.7587,19.783,86234.0
2016-06-27 11:00:00,24.43,24.5,24.4,24.5,145061.0,19.7749,19.8315,19.7506,19.8315,145061.0
2016-06-27 11:05:00,24.5,24.52,24.46,24.48,123070.0,19.8315,19.8477,19.7992,19.8154,123070.0
2016-06-27 11:10:00,24.48,24.5,24.44,24.46,124235.0,19.8154,19.8315,19.783,19.7992,124235.0
2016-06-27 11:15:00,24.46,24.47,24.42,24.46,78183.0,19.7992,19.8073,19.7668,19.7992,78183.0
2016-06-27 11:20:00,24.46,24.47,24.43,24.45,59053.0,19.7992,19.8073,19.7749,19.7911,59053.0
2016-06-27 11:25:00,24.45,24.52,24.43,24.52,148746.0,19.7911,19.8477,19.7749,19.8477,148746.0
2016-06-27 11:30:00,24.51,24.53,24.48,24.5,131246.0,19.8396,19.8558,19.8154,19.8315,131246.0
2016-06-27 11:35:00,24.49,24.54,24.47,24.54,46136.0,19.8234,19.8639,19.8073,19.8639,46136.0
2016-06-27 11:40:00,24.53,24.54,24.5,24.53,109048.0,19.8558,19.8639,19.8315,19.8558,109048.0
2016-06-27 11:45:00,24.53,24.59,24.51,24.59,97127.0,19.8558,19.9044,19.8396,19.9044,97127.0
2016-06-27 11:50:00,24.58,24.64,24.54,24.6,263999.0,19.8963,19.9449,19.8639,19.9125,263999.0
2016-06-27 11:55:00,24.6,24.64,24.58,24.62,117200.0,19.9125,19.9449,19.8963,19.9287,117200.0
2016-06-27 12:00:00,24.62,24.65,24.61,24.63,81038.0,19.9287,19.953,19.9206,19.9368,81038.0
2016-06-27 12:05:00,24.63,24.64,24.6,24.63,69501.0,19.9368,19.9449,19.9125,19.9368,69501.0
2016-06-27 12:10:00,24.62,24.65,24.61,24.63,61292.0,19.9287,19.953,19.9206,19.9368,61292.0
2016-06-27 12:15:00,24.63,24.67,24.62,24.66,55357.0,19.9368,19.9692,19.9287,19.9611,55357.0
2016-06-27 12:20:00,24.66,24.71,24.65,24.71,64338.0,19.9611,20.0015,19.953,20.0015,64338.0
2016-06-27 12:25:00,24.71,24.72,24.69,24.7,41050.0,20.0015,20.0096,19.9853,19.9934,41050.0
2016-06-27 12:30:00,24.7,24.74,24.69,24.7,130398.0,19.9934,20.0258,19.9853,19.9934,130398.0
2016-06-27 12:35:00,24.7,24.7,24.67,24.67,34710.0,19.9934,19.9934,19.9692,19.9692,34710.0
2016-06-27 12:40:00,24.67,24.69,24.64,24.69,188368.0,19.9692,19.9853,19.9449,19.9853,188368.0
2016-06-27 12:45:00,24.68,24.71,24.68,24.69,33261.0,19.9772,20.0015,19.9772,19.9853,33261.0
2016-06-27 12:50:00,24.69,24.69,24.65,24.66,47182.0,19.9853,19.9853,19.953,19.9611,47182.0
2016-06-27 12:55:00,24.65,24.7,24.65,24.7,51328.0,19.953,19.9934,19.953,19.9934,51328.0
2016-06-27 13:00:00,24.7,24.72,24.68,24.7,40338.0,19.9934,20.0096,19.9772,19.9934,40338.0
2016-06-27 13:05:00,24.7,24.71,24.69,24.69,47180.0,19.9934,20.0015,19.9853,19.9853,47180.0
2016-06-27 13:10:00,24.69,24.72,24.69,24.7,37307.0,19.9853,20.0096,19.9853,19.9934,37307.0
2016-06-27 13:15:00,24.7,24.74,24.7,24.74,36382.0,19.9934,20.0258,19.9934,20.0258,36382.0
2016-06-27 13:20:00,24.73,24.77,24.73,24.75,65579.0,20.0177,20.0501,20.0177,20.0339,65579.0
2016-06-27 13:25:00,24.75,24.78,24.74,24.76,117516.0,20.0339,20.0582,20.0258,20.042,117516.0
2016-06-27 13:30:00,24.75,24.78,24.72,24.78,81745.0,20.0339,20.0582,20.0096,20.0582,81745.0
2016-06-27 13:35:00,24.78,24.79,24.75,24.76,100527.0,20.0582,20.0663,20.0339,20.042,100527.0
2016-06-27 13:40:00,24.76,24.77,24.73,24.75,95821.0,20.042,20.0501,20.0177,20.0339,95821.0
2016-06-27 13:45:00,24.76,24.78,24.74,24.77,88991.0,20.042,20.0582,20.0258,20.0501,88991.0
2016-06-27 13:50:00,24.77,24.8,24.77,24.79,94307.0,20.0501,20.0744,20.0501,20.0663,94307.0
2016-06-27 13:55:00,24.8,24.85,24.78,24.84,120495.0,20.0744,20.1149,20.0582,20.1068,120495.0
2016-06-27 14:00:00,24.83,24.84,24.76,24.79,164886.0,20.0987,20.1068,20.042,20.0663,164886.0
2016-06-27 14:05:00,24.79,24.81,24.75,24.76,80181.0,20.0663,20.0825,20.0339,20.042,80181.0
2016-06-27 14:10:00,24.76,24.81,24.75,24.78,89181.0,20.042,20.0825,20.0339,20.0582,89181.0
2016-06-27 14:15:00,24.78,24.8,24.74,24.78,88388.0,20.0582,20.0744,20.0258,20.0582,88388.0
2016-06-27 14:20:00,24.77,24.83,24.77,24.78,159843.0,20.0501,20.0987,20.0501,20.0582,159843.0
2016-06-27 14:25:00,24.78,24.86,24.78,24.85,128261.0,20.0582,20.1229,20.0582,20.1149,128261.0
2016-06-27 14:30:00,24.84,24.86,24.82,24.83,72758.0,20.1068,20.1229,20.0906,20.0987,72758.0
2016-06-27 14:35:00,24.83,24.89,24.82,24.86,102293.0,20.0987,20.1472,20.0906,20.1229,102293.0
2016-06-27 14:40:00,24.86,24.88,24.83,24.85,70951.0,20.1229,20.1391,20.0987,20.1149,70951.0
2016-06-27 14:45:00,24.86,24.87,24.79,24.8,84970.0,20.1229,20.131,20.0663,20.0744,84970.0
2016-06-27 14:50:00,24.8,24.81,24.72,24.74,178663.0,20.0744,20.0825,20.0096,20.0258,178663.0
2016-06-27 14:55:00,24.73,24.75,24.72,24.75,81838.0,20.0177,20.0339,20.0096,20.0339,81838.0
2016-06-27 15:00:00,24.75,24.8,24.74,24.79,94984.0,20.0339,20.0744,20.0258,20.0663,94984.0
2016-06-27 15:05:00,24.79,24.83,24.78,24.79,100766.0,20.0663,20.0987,20.0582,20.0663,100766.0
2016-06-27 15:10:00,24.79,24.83,24.79,24.83,108733.0,20.0663,20.0987,20.0663,20.0987,108733.0
2016-06-27 15:15:00,24.82,24.83,24.79,24.81,97284.0,20.0906,20.0987,20.0663,20.0825,97284.0
2016-06-27 15:20:00,24.81,24.83,24.78,24.8,139318.0,20.0825,20.0987,20.0582,20.0744,139318.0
2016-06-27 15:25:00,24.8,24.85,24.79,24.82,171281.0,20.0744,20.1149,20.0663,20.0906,171281.0
2016-06-27 15:30:00,24.83,24.88,24.82,24.87,197575.0,20.0987,20.1391,20.0906,20.131,197575.0
2016-06-27 15:35:00,24.87,24.93,24.86,24.93,289038.0,20.131,20.1796,20.1229,20.1796,289038.0
2016-06-27 15:40:00,24.93,24.94,24.89,24.93,319577.0,20.1796,20.1877,20.1472,20.1796,319577.0
2016-06-27 15:45:00,24.92,24.96,24.89,24.95,341604.0,20.1715,20.2039,20.1472,20.1958,341604.0
2016-06-27 15:50:00,24.94,24.95,24.9,24.92,456298.0,20.1877,20.1958,20.1553,20.1715,456298.0
2016-06-27 15:55:00,24.93,24.93,24.89,24.91,869836.0,20.1796,20.1796,20.1472,20.1634,869836.0
2016-06-28 09:30:00,25.22,25.28,25.12,25.14,448075.0,20.4143,20.4629,20.3334,20.3496,448075.0
2016-06-28 09:35:00,25.14,25.19,25.09,25.18,280744.0,20.3496,20.3901,20.3091,20.382,280744.0
2016-06-28 09:40:00,25.19,25.24,25.16,25.2,243533.0,20.3901,20.4305,20.3658,20.3982,243533.0
2016-06-28 09:45:00,25.21,25.23,25.2,25.22,163476.0,20.4063,20.4224,20.3982,20.4143,163476.0
2016-06-28 09:50:00,25.22,25.25,25.21,25.23,130911.0,20.4143,20.4386,20.4063,20.4224,130911.0
2016-06-28 09:55:00,25.23,25.26,25.2,25.24,185196.0,20.4224,20.4467,20.3982,20.4305,185196.0
2016-06-28 10:00:00,25.23,25.28,25.2,25.27,160798.0,20.4224,20.4629,20.3982,20.4548,160798.0
2016-06-28 10:05:00,25.27,25.28,25.2,25.24,96464.0,20.4548,20.4629,20.3982,20.4305,96464.0
2016-06-28 10:10:00,25.24,25.28,25.21,25.21,140060.0,20.4305,20.4629,20.4063,20.4063,140060.0
2016-06-28 10:15:00,25.21,25.25,25.21,25.24,138727.0,20.4063,20.4386,20.4063,20.4305,138727.0
2016-06-28 10:20:00,25.24,25.24,25.2,25.21,135555.0,20.4305,20.4305,20.3982,20.4063,135555.0
2016-06-28 10:25:00,25.21,25.23,25.19,25.22,104473.0,20.4063,20.4224,20.3901,20.4143,104473.0
2016-06-28 10:30:00,25.22,25.25,25.21,25.25,97690.0,20.4143,20.4386,20.4063,20.4386,97690.0
2016-06-28 10:35:00,25.25,25.25,25.2,25.21,42258.0,20.4386,20.4386,20.3982,20.4063,42258.0
2016-06-28 10:40:00,25.2,25.24,25.2,25.23,73657.0,20.3982,20.4305,20.3982,20.4224,73657.0
2016-06-28 10:45:00,25.23,25.24,25.2,25.2,36828.0,20.4224,20.4305,20.3982,20.3982,36828.0
2016-06-28 10:50:00,25.21,25.23,25.19,25.23,48669.0,20.4063,20.4224,20.3901,20.4224,48669.0
2016-06-28 10:55:00,25.23,25.23,25.18,25.2,72069.0,20.4224,20.4224,20.382,20.3982,72069.0
2016-06-28 11:00:00,25.2,25.21,25.18,25.2,38859.0,20.3982,20.4063,20.382,20.3982,38859.0
2016-06-28 11:05:00,25.21,25.21,25.17,25.19,88039.0,20.4063,20.4063,20.3739,20.3901,88039.0
2016-06-28 11:10:00,25.18,25.25,25.18,25.24,155528.0,20.382,20.4386,20.382,20.4305,155528.0
2016-06-28 11:15:00,25.24,25.25,25.23,25.25,49332.0,20.4305,20.4386,20.4224,20.4386,49332.0
2016-06-28 11:20:00,25.25,25.29,25.24,25.29,145188.0,20.4386,20.471,20.4305,20.471,145188.0
2016-06-28 11:25:00,25.29,25.29,25.23,25.23,253607.0,20.471,20.471,20.4224,20.4224,253607.0
2016-06-28 11:30:00,25.24,25.28,25.23,25.27,119970.0,20.4305,20.4629,20.4224,20.4548,119970.0
2016-06-28 11:35:00,25.26,25.27,25.23,25.24,70071.0,20.4467,20.4548,20.4224,20.4305,70071.0
2016-06-28 11:40:00,25.24,25.27,25.23,25.27,48580.0,20.4305,20.4548,20.4224,20.4548,48580.0
2016-06-28 11:45:00,25.26,25.27,25.26,25.26,94679.0,20.4467,20.4548,20.4467,20.4467,94679.0
2016-06-28 11:50:00,25.26,25.27,25.24,25.26,111264.0,20.4467,20.4548,20.4305,20.4467,111264.0
2016-06-28 11:55:00,25.26,25.27,25.24,25.24,101870.0,20.4467,20.4548,20.4305,20.4305,101870.0
2016-06-28 12:00:00,25.25,25.27,25.24,25.24,152735.0,20.4386,20.4548,20.4305,20.4305,152735.0
2016-06-28 12:05:00,25.25,25.27,25.24,25.26,160225.0,20.4386,20.4548,20.4305,20.4467,160225.0
2016-06-28 12:10:00,25.27,25.27,25.26,25.27,63159.0,20.4548,20.4548,20.4467,20.4548,63159.0
2016-06-28 12:15:00,25.27,25.29,25.26,25.28,122312.0,20.4548,20.471,20.4467,20.4629,122312.0
2016-06-28 12:20:00,25.29,25.3,25.28,25.29,85696.0,20.471,20.4791,20.4629,20.471,85696.0
2016-06-28 12:25:00,25.29,25.29,25.27,25.28,40066.0,20.471,20.471,20.4548,20.4629,40066.0
2016-06-28 12:30:00,25.27,25.29,25.27,25.28,89869.0,20.4548,20.471,20.4548,20.4629,89869.0
2016-06-28 12:35:00,25.28,25.29,25.27,25.29,30215.0,20.4629,20.471,20.4548,20.471,30215.0
2016-06-28 12:40:00,25.29,25.32,25.28,25.32,154182.0,20.471,20.4953,20.4629,20.4953,154182.0
2016-06-28 12:45:00,25.32,25.32,25.3,25.32,67446.0,20.4953,20.4953,20.4791,20.4953,67446.0
2016-06-28 12:50:00,25.32,25.32,25.3,25.3,70294.0,20.4953,20.4953,20.4791,20.4791,70294.0
2016-06-28 12:55:00,25.3,25.32,25.3,25.32,40768.0,20.4791,20.4953,20.4791,20.4953,40768.0
2016-06-28 13:00:00,25.32,25.33,25.29,25.3,76784.0,20.4953,20.5034,20.471,20.4791,76784.0
2016-06-28 13:05:00,25.3,25.32,25.29,25.31,25439.0,20.4791,20.4953,20.471,20.4872,25439.0
2016-06-28 13:10:00,25.3,25.32,25.29,25.32,42210.0,20.4791,20.4953,20.471,20.4953,42210.0
2016-06-28 13:15:00,25.32,25.32,25.26,25.27,46242.0,20.4953,20.4953,20.4467,20.4548,46242.0
2016-06-28 13:20:00,25.27,25.28,25.25,25.26,20708.0,20.4548,20.4629,20.4386,20.4467,20708.0
2016-06-28 13:25:00,25.26,25.27,25.24,25.25,22328.0,20.4467,20.4548,20.4305,20.4386,22328.0
2016-06-28 13:30:00,25.25,25.25,25.22,25.22,37552.0,20.4386,20.4386,20.4143,20.4143,37552.0
2016-06-28 13:35:00,25.22,25.24,25.21,25.23,24511.0,20.4143,20.4305,20.4063,20.4224,24511.0
2016-06-28 13:40:00,25.24,25.26,25.23,25.25,22553.0,20.4305,20.4467,20.4224,20.4386,22553.0
2016-06-28 13:45:00,25.25,25.25,25.22,25.23,21432.0,20.4386,20.4386,20.4143,20.4224,21432.0
2016-06-28 13:50:00,25.23,25.25,25.22,25.25,37954.0,20.4224,20.4386,20.4143,20.4386,37954.0
2016-06-28 13:55:00,25.25,25.25,25.23,25.23,16479.0,20.4386,20.4386,20.4224,20.4224,16479.0
2016-06-28 14:00:00,25.24,25.25,25.22,25.22,41180.0,20.4305,20.4386,20.4143,20.4143,41180.0
2016-06-28 14:05:00,25.23,25.24,25.22,25.23,18653.0,20.4224,20.4305,20.4143,20.4224,18653.0
2016-06-28 14:10:00,25.23,25.24,25.19,25.21,37848.0,20.4224,20.4305,20.3901,20.4063,37848.0
2016-06-28 14:15:00,25.2,25.24,25.2,25.24,23215.0,20.3982,20.4305,20.3982,20.4305,23215.0
2016-06-28 14:20:00,25.24,25.24,25.2,25.2,30219.0,20.4305,20.4305,20.3982,20.3982,30219.0
2016-06-28 14:25:00,25.21,25.24,25.2,25.23,50427.0,20.4063,20.4305,20.3982,20.4224,50427.0
2016-06-28 14:30:00,25.23,25.3,25.22,25.29,49434.0,20.4224,20.4791,20.4143,20.471,49434.0
2016-06-28 14:35:00,25.29,25.32,25.28,25.31,37358.0,20.471,20.4953,20.4629,20.4872,37358.0
2016-06-28 14:40:00,25.32,25.32,25.31,25.32,23067.0,20.4953,20.4953,20.4872,20.4953,23067.0
2016-06-28 14:45:00,25.32,25.32,25.28,25.3,113192.0,20.4953,20.4953,20.4629,20.4791,113192.0
2016-06-28 14:50:00,25.3,25.33,25.3,25.32,121795.0,20.4791,20.5034,20.4791,20.4953,121795.0
2016-06-28 14:55:00,25.33,25.35,25.3,25.33,135681.0,20.5034,20.5196,20.4791,20.5034,135681.0
2016-06-28 15:00:00,25.33,25.35,25.32,25.35,55241.0,20.5034,20.5196,20.4953,20.5196,55241.0
2016-06-28 15:05:00,25.35,25.35,25.32,25.33,130687.0,20.5196,20.5196,20.4953,20.5034,130687.0
2016-06-28 15:10:00,25.33,25.37,25.32,25.36,74527.0,20.5034,20.5358,20.4953,20.5277,74527.0
2016-06-28 15:15:00,25.36,25.37,25.34,25.34,138172.0,20.5277,20.5358,20.5115,20.5115,138172.0
2016-06-28 15:20:00,25.34,25.35,25.3,25.32,77695.0,20.5115,20.5196,20.4791,20.4953,77695.0
2016-06-28 15:25:00,25.31,25.34,25.3,25.33,75426.0,20.4872,20.5115,20.4791,20.5034,75426.0
2016-06-28 15:30:00,25.34,25.34,25.3,25.31,282157.0,20.5115,20.5115,20.4791,20.4872,282157.0
2016-06-28 15:35:00,25.32,25.33,25.25,25.29,482070.0,20.4953,20.5034,20.4386,20.471,482070.0
2016-06-28 15:40:00,25.29,25.3,25.28,25.29,211987.0,20.471,20.4791,20.4629,20.471,211987.0
2016-06-28 15:45:00,25.29,25.3,25.27,25.28,176302.0,20.471,20.4791,20.4548,20.4629,176302.0
2016-06-28 15:50:00,25.28,25.29,25.26,25.26,288382.0,20.4629,20.471,20.4467,20.4467,288382.0
2016-06-28 15:55:00,25.27,25.28,25.26,25.27,678825.0,20.4548,20.4629,20.4467,20.4548,678825.0
2016-06-29 09:30:00,25.68,25.78,25.67,25.78,276776.0,20.7867,20.8676,20.7786,20.8676,276776.0
2016-06-29 09:35:00,25.78,25.78,25.73,25.78,166528.0,20.8676,20.8676,20.8272,20.8676,166528.0
2016-06-29 09:40:00,25.78,25.78,25.7,25.77,114435.0,20.8676,20.8676,20.8029,20.8595,114435.0
2016-06-29 09:45:00,25.77,25.78,25.74,25.78,115749.0,20.8595,20.8676,20.8353,20.8676,115749.0
2016-06-29 09:50:00,25.78,25.8,25.77,25.8,239297.0,20.8676,20.8838,20.8595,20.8838,239297.0
2016-06-29 09:55:00,25.8,25.86,25.79,25.84,156786.0,20.8838,20.9324,20.8757,20.9162,156786.0
2016-06-29 10:00:00,25.84,25.84,25.81,25.82,205505.0,20.9162,20.9162,20.8919,20.9,205505.0
2016-06-29 10:05:00,25.83,25.84,25.82,25.84,51846.0,20.9081,20.9162,20.9,20.9162,51846.0
2016-06-29 10:10:00,25.84,25.91,25.83,25.88,160970.0,20.9162,20.9729,20.9081,20.9486,160970.0
2016-06-29 10:15:00,25.88,25.89,25.83,25.84,133532.0,20.9486,20.9567,20.9081,20.9162,133532.0
2016-06-29 10:20:00,25.84,25.87,25.83,25.87,44090.0,20.9162,20.9405,20.9081,20.9405,44090.0
2016-06-29 10:25:00,25.87,25.87,25.81,25.85,99784.0,20.9405,20.9405,20.8919,20.9243,99784.0
2016-06-29 10:30:00,25.85,25.85,25.84,25.85,78613.0,20.9243,20.9243,20.9162,20.9243,78613.0
2016-06-29 10:35:00,25.85,25.85,25.79,25.81,87081.0,20.9243,20.9243,20.8757,20.8919,87081.0
2016-06-29 10:40:00,25.81,25.82,25.74,25.74,168270.0,20.8919,20.9,20.8353,20.8353,168270.0
2016-06-29 10:45:00,25.74,25.8,25.74,25.8,56332.0,20.8353,20.8838,20.8353,20.8838,56332.0
2016-06-29 10:50:00,25.8,25.8,25.74,25.75,74607.0,20.8838,20.8838,20.8353,20.8434,74607.0
2016-06-29 10:55:00,25.75,25.8,25.75,25.8,43341.0,20.8434,20.8838,20.8434,20.8838,43341.0
2016-06-29 11:00:00,25.8,25.82,25.78,25.8,88549.0,20.8838,20.9,20.8676,20.8838,88549.0
2016-06-29 11:05:00,25.79,25.8,25.77,25.8,64267.0,20.8757,20.8838,20.8595,20.8838,64267.0
2016-06-29 11:10:00,25.8,25.82,25.79,25.79,76755.0,20.8838,20.9,20.8757,20.8757,76755.0
2016-06-29 11:15:00,25.78,25.81,25.78,25.79,77092.0,20.8676,20.8919,20.8676,20.8757,77092.0
2016-06-29 11:20:00,25.79,25.8,25.77,25.8,44033.0,20.8757,20.8838,20.8595,20.8838,44033.0
2016-06-29 11:25:00,25.8,25.83,25.78,25.81,98590.0,20.8838,20.9081,20.8676,20.8919,98590.0
2016-06-29 11:30:00,25.8,25.82,25.78,25.8,55682.0,20.8838,20.9,20.8676,20.8838,55682.0
2016-06-29 11:35:00,25.8,25.82,25.77,25.78,71165.0,20.8838,20.9,20.8595,20.8676,71165.0
2016-06-29 11:40:00,25.78,25.84,25.78,25.84,116745.0,20.8676,20.9162,20.8676,20.9162,116745.0
2016-06-29 11:45:00,25.84,25.84,25.82,25.83,41762.0,20.9162,20.9162,20.9,20.9081,41762.0
2016-06-29 11:50:00,25.83,25.89,25.82,25.89,113560.0,20.9081,20.9567,20.9,20.9567,113560.0
2016-06-29 11:55:00,25.89,25.89,25.86,25.86,68281.0,20.9567,20.9567,20.9324,20.9324,68281.0
2016-06-29 12:00:00,25.86,25.88,25.86,25.86,46763.0,20.9324,20.9486,20.9324,20.9324,46763.0
2016-06-29 12:05:00,25.86,25.88,25.86,25.88,49199.0,20.9324,20.9486,20.9324,20.9486,49199.0
2016-06-29 12:10:00,25.88,25.89,25.86,25.89,89048.0,20.9486,20.9567,20.9324,20.9567,89048.0
2016-06-29 12:15:00,25.89,25.93,25.87,25.93,93916.0,20.9567,20.9891,20.9405,20.9891,93916.0
2016-06-29 12:20:00,25.92,25.95,25.89,25.9,94134.0,20.981,21.0052,20.9567,20.9648,94134.0
2016-06-29 12:25:00,25.9,25.92,25.89,25.92,39155.0,20.9648,20.981,20.9567,20.981,39155.0
2016-06-29 12:30:00,25.92,25.92,25.88,25.89,47541.0,20.981,20.981,20.9486,20.9567,47541.0
2016-06-29 12:35:00,25.89,25.92,25.88,25.92,26362.0,20.9567,20.981,20.9486,20.981,26362.0
2016-06-29 12:40:00,25.92,25.92,25.89,25.89,43047.0,20.981,20.981,20.9567,20.9567,43047.0
2016-06-29 12:45:00,25.89,25.91,25.87,25.87,45500.0,20.9567,20.9729,20.9405,20.9405,45500.0
2016-06-29 12:50:00,25.88,25.89,25.87,25.89,20285.0,20.9486,20.9567,20.9405,20.9567,20285.0
2016-06-29 12:55:00,25.89,25.89,25.86,25.89,86133.0,20.9567,20.9567,20.9324,20.9567,86133.0
2016-06-29 13:00:00,25.89,25.9,25.88,25.9,27042.0,20.9567,20.9648,20.9486,20.9648,27042.0
2016-06-29 13:05:00,25.9,25.9,25.84,25.86,66803.0,20.9648,20.9648,20.9162,20.9324,66803.0
2016-06-29 13:10:00,25.86,25.87,25.84,25.87,41414.0,20.9324,20.9405,20.9162,20.9405,41414.0
2016-06-29 13:15:00,25.87,25.9,25.86,25.9,60369.0,20.9405,20.9648,20.9324,20.9648,60369.0
2016-06-29 13:20:00,25.9,25.92,25.89,25.9,54521.0,20.9648,20.981,20.9567,20.9648,54521.0
2016-06-29 13:25:00,25.91,25.91,25.87,25.88,68978.0,20.9729,20.9729,20.9405,20.9486,68978.0
2016-06-29 13:30:00,25.88,25.88,25.86,25.88,42645.0,20.9486,20.9486,20.9324,20.9486,42645.0
2016-06-29 13:35:00,25.88,25.89,25.86,25.87,53001.0,20.9486,20.9567,20.9324,20.9405,53001.0
2016-06-29 13:40:00,25.87,25.9,25.86,25.89,52810.0,20.9405,20.9648,20.9324,20.9567,52810.0
2016-06-29 13:45:00,25.89,25.9,25.86,25.89,49234.0,20.9567,20.9648,20.9324,20.9567,49234.0
2016-06-29 13:50:00,25.89,25.91,25.88,25.91,50189.0,20.9567,20.9729,20.9486,20.9729,50189.0
2016-06-29 13:55:00,25.91,25.92,25.9,25.91,34681.0,20.9729,20.981,20.9648,20.9729,34681.0
2016-06-29 14:00:00,25.91,25.91,25.9,25.91,27157.0,20.9729,20.9729,20.9648,20.9729,27157.0
2016-06-29 14:05:00,25.91,25.91,25.9,25.91,33821.0,20.9729,20.9729,20.9648,20.9729,33821.0
2016-06-29 14:10:00,25.91,25.91,25.9,25.91,26759.0,20.9729,20.9729,20.9648,20.9729,26759.0
2016-06-29 14:15:00,25.91,25.91,25.88,25.89,62356.0,20.9729,20.9729,20.9486,20.9567,62356.0
2016-06-29 14:20:00,25.88,25.92,25.88,25.92,97728.0,20.9486,20.981,20.9486,20.981,97728.0
2016-06-29 14:25:00,25.91,25.92,25.89,25.91,53118.0,20.9729,20.981,20.9567,20.9729,53118.0
2016-06-29 14:30:00,25.91,25.94,25.89,25.89,152833.0,20.9729,20.9972,20.9567,20.9567,152833.0
2016-06-29 14:35:00,25.9,25.91,25.88,25.89,46135.0,20.9648,20.9729,20.9486,20.9567,46135.0
2016-06-29 14:40:00,25.89,25.91,25.88,25.89,63930.0,20.9567,20.9729,20.9486,20.9567,63930.0
2016-06-29 14:45:00,25.89,25.91,25.86,25.86,75492.0,20.9567,20.9729,20.9324,20.9324,75492.0
2016-06-29 14:50:00,25.87,25.89,25.86,25.89,48775.0,20.9405,20.9567,20.9324,20.9567,48775.0
2016-06-29 14:55:00,25.89,25.9,25.87,25.89,56516.0,20.9567,20.9648,20.9405,20.9567,56516.0
2016-06-29 15:00:00,25.9,25.91,25.89,25.91,82762.0,20.9648,20.9729,20.9567,20.9729,82762.0
2016-06-29 15:05:00,25.91,25.91,25.89,25.91,103871.0,20.9729,20.9729,20.9567,20.9729,103871.0
2016-06-29 15:10:00,25.91,25.93,25.9,25.93,84948.0,20.9729,20.9891,20.9648,20.9891,84948.0
2016-06-29 15:15:00,25.93,25.96,25.92,25.96,57124.0,20.9891,21.0133,20.981,21.0133,57124.0
2016-06-29 15:20:00,25.96,25.97,25.91,25.92,141637.0,21.0133,21.0214,20.9729,20.981,141637.0
2016-06-29 15:25:00,25.93,25.95,25.91,25.93,121974.0,20.9891,21.0052,20.9729,20.9891,121974.0
2016-06-29 15:30:00,25.93,25.93,25.89,25.91,138890.0,20.9891,20.9891,20.9567,20.9729,138890.0
2016-06-29 15:35:00,25.91,25.91,25.87,25.87,131154.0,20.9729,20.9729,20.9405,20.9405,131154.0
2016-06-29 15:40:00,25.87,25.88,25.85,25.86,299331.0,20.9405,20.9486,20.9243,20.9324,299331.0
2016-06-29 15:45:00,25.86,25.87,25.84,25.84,297917.0,20.9324,20.9405,20.9162,20.9162,297917.0
2016-06-29 15:50:00,25.85,25.85,25.8,25.82,324095.0,20.9243,20.9243,20.8838,20.9,324095.0
2016-06-29 15:55:00,25.81,25.82,25.8,25.8,658344.0,20.8919,20.9,20.8838,20.8838,658344.0
2016-06-30 09:30:00,26.07,26.15,25.94,26.06,492138.0,21.1024,21.1671,20.9972,21.0943,492138.0
2016-06-30 09:35:00,26.08,26.1,25.99,26.0,186858.0,21.1105,21.1267,21.0376,21.0457,186858.0
2016-06-30 09:40:00,26.0,26.0,25.9,25.94,154431.0,21.0457,21.0457,20.9648,20.9972,154431.0
2016-06-30 09:45:00,25.95,25.96,25.86,25.88,188049.0,21.0052,21.0133,20.9324,20.9486,188049.0
2016-06-30 09:50:00,25.89,25.9,25.83,25.89,118987.0,20.9567,20.9648,20.9081,20.9567,118987.0
2016-06-30 09:55:00,25.9,25.95,25.89,25.92,131959.0,20.9648,21.0052,20.9567,20.981,131959.0
2016-06-30 10:00:00,25.93,25.93,25.89,25.89,114285.0,20.9891,20.9891,20.9567,20.9567,114285.0
2016-06-30 10:05:00,25.89,25.91,25.88,25.88,51665.0,20.9567,20.9729,20.9486,20.9486,51665.0
2016-06-30 10:10:00,25.88,25.91,25.87,25.9,79525.0,20.9486,20.9729,20.9405,20.9648,79525.0
2016-06-30 10:15:00,25.9,25.92,25.89,25.92,87749.0,20.9648,20.981,20.9567,20.981,87749.0
2016-06-30 10:20:00,25.92,25.95,25.89,25.91,131340.0,20.981,21.0052,20.9567,20.9729,131340.0
2016-06-30 10:25:00,25.91,25.96,25.9,25.96,45269.0,20.9729,21.0133,20.9648,21.0133,45269.0
2016-06-30 10:30:00,25.96,25.97,25.94,25.97,112655.0,21.0133,21.0214,20.9972,21.0214,112655.0
2016-06-30 10:35:00,25.97,26.03,25.96,26.02,58737.0,21.0214,21.07,21.0133,21.0619,58737.0
2016-06-30 10:40:00,26.03,26.1,26.03,26.08,195664.0,21.07,21.1267,21.07,21.1105,195664.0
2016-06-30 10:45:00,26.07,26.14,26.07,26.09,76241.0,21.1024,21.159,21.1024,21.1186,76241.0
2016-06-30 10:50:00,26.09,26.15,26.09,26.1,53095.0,21.1186,21.1671,21.1186,21.1267,53095.0
2016-06-30 10:55:00,26.1,26.15,26.08,26.15,56781.0,21.1267,21.1671,21.1105,21.1671,56781.0
2016-06-30 11:00:00,26.15,26.16,26.12,26.14,99127.0,21.1671,21.1752,21.1429,21.159,99127.0
2016-06-30 11:05:00,26.15,26.17,26.13,26.17,52339.0,21.1671,21.1833,21.1509,21.1833,52339.0
2016-06-30 11:10:00,26.17,26.19,26.16,26.18,73601.0,21.1833,21.1995,21.1752,21.1914,73601.0
2016-06-30 11:15:00,26.19,26.19,26.09,26.1,70253.0,21.1995,21.1995,21.1186,21.1267,70253.0
2016-06-30 11:20:00,26.1,26.12,26.09,26.1,33070.0,21.1267,21.1429,21.1186,21.1267,33070.0
2016-06-30 11:25:00,26.1,26.18,26.1,26.16,70841.0,21.1267,21.1914,21.1267,21.1752,70841.0
2016-06-30 11:30:00,26.17,26.24,26.17,26.24,111013.0,21.1833,21.24,21.1833,21.24,111013.0
2016-06-30 11:35:00,26.24,26.24,26.18,26.2,64642.0,21.24,21.24,21.1914,21.2076,64642.0
2016-06-30 11:40:00,26.2,26.21,26.18,26.19,63539.0,21.2076,21.2157,21.1914,21.1995,63539.0
2016-06-30 11:45:00,26.19,26.19,26.17,26.17,31742.0,21.1995,21.1995,21.1833,21.1833,31742.0
2016-06-30 11:50:00,26.17,26.19,26.16,26.19,80839.0,21.1833,21.1995,21.1752,21.1995,80839.0
2016-06-30 11:55:00,26.19,26.2,26.16,26.18,62075.0,21.1995,21.2076,21.1752,21.1914,62075.0
2016-06-30 12:00:00,26.19,26.26,26.18,26.25,190836.0,21.1995,21.2562,21.1914,21.2481,190836.0
2016-06-30 12:05:00,26.24,26.28,26.23,26.27,71133.0,21.24,21.2724,21.2319,21.2643,71133.0
2016-06-30 12:10:00,26.27,26.3,26.27,26.27,48831.0,21.2643,21.2886,21.2643,21.2643,48831.0
2016-06-30 12:15:00,26.28,26.35,26.28,26.33,73298.0,21.2724,21.329,21.2724,21.3128,73298.0
2016-06-30 12:20:00,26.34,26.38,26.32,26.38,110577.0,21.3209,21.3533,21.3047,21.3533,110577.0
2016-06-30 12:25:00,26.38,26.42,26.37,26.39,141939.0,21.3533,21.3857,21.3452,21.3614,141939.0
2016-06-30 12:30:00,26.4,26.4,26.34,26.34,39371.0,21.3695,21.3695,21.3209,21.3209,39371.0
2016-06-30 12:35:00,26.34,26.35,26.29,26.29,71993.0,21.3209,21.329,21.2805,21.2805,71993.0
2016-06-30 12:40:00,26.29,26.3,26.27,26.27,144416.0,21.2805,21.2886,21.2643,21.2643,144416.0
2016-06-30 12:45:00,26.27,26.28,26.25,26.26,59098.0,21.2643,21.2724,21.2481,21.2562,59098.0
2016-06-30 12:50:00,26.26,26.3,26.24,26.27,124762.0,21.2562,21.2886,21.24,21.2643,124762.0
2016-06-30 12:55:00,26.27,26.29,26.26,26.27,39807.0,21.2643,21.2805,21.2562,21.2643,39807.0
2016-06-30 13:00:00,26.26,26.28,26.25,26.26,69738.0,21.2562,21.2724,21.2481,21.2562,69738.0
2016-06-30 13:05:00,26.26,26.26,26.22,26.24,64271.0,21.2562,21.2562,21.2238,21.24,64271.0
2016-06-30 13:10:00,26.24,26.24,26.2,26.22,308143.0,21.24,21.24,21.2076,21.2238,308143.0
2016-06-30 13:15:00,26.21,26.23,26.2,26.23,307498.0,21.2157,21.2319,21.2076,21.2319,307498.0
2016-06-30 13:20:00,26.23,26.25,26.2,26.22,91129.0,21.2319,21.2481,21.2076,21.2238,91129.0
2016-06-30 13:25:00,26.21,26.22,26.19,26.21,90594.0,21.2157,21.2238,21.1995,21.2157,90594.0
2016-06-30 13:30:00,26.21,26.22,26.19,26.21,39484.0,21.2157,21.2238,21.1995,21.2157,39484.0
2016-06-30 13:35:00,26.21,26.28,26.2,26.27,192156.0,21.2157,21.2724,21.2076,21.2643,192156.0
2016-06-30 13:40:00,26.26,26.27,26.23,26.23,53303.0,21.2562,21.2643,21.2319,21.2319,53303.0
2016-06-30 13:45:00,26.24,26.24,26.2,26.2,82978.0,21.24,21.24,21.2076,21.2076,82978.0
2016-06-30 13:50:00,26.2,26.24,26.2,26.24,96679.0,21.2076,21.24,21.2076,21.24,96679.0
2016-06-30 13:55:00,26.23,26.24,26.19,26.19,48568.0,21.2319,21.24,21.1995,21.1995,48568.0
2016-06-30 14:00:00,26.19,26.23,26.19,26.21,95536.0,21.1995,21.2319,21.1995,21.2157,95536.0
2016-06-30 14:05:00,26.22,26.24,26.2,26.24,110803.0,21.2238,21.24,21.2076,21.24,110803.0
2016-06-30 14:10:00,26.24,26.24,26.22,26.22,40877.0,21.24,21.24,21.2238,21.2238,40877.0
2016-06-30 14:15:00,26.23,26.25,26.22,26.24,61130.0,21.2319,21.2481,21.2238,21.24,61130.0
2016-06-30 14:20:00,26.24,26.25,26.22,26.22,49030.0,21.24,21.2481,21.2238,21.2238,49030.0
2016-06-30 14:25:00,26.23,26.23,26.17,26.17,76070.0,21.2319,21.2319,21.1833,21.1833,76070.0
2016-06-30 14:30:00,26.17,26.2,26.17,26.17,85599.0,21.1833,21.2076,21.1833,21.1833,85599.0
2016-06-30 14:35:00,26.17,26.19,26.16,26.18,32191.0,21.1833,21.1995,21.1752,21.1914,32191.0
2016-06-30 14:40:00,26.19,26.21,26.17,26.21,78287.0,21.1995,21.2157,21.1833,21.2157,78287.0
2016-06-30 14:45:00,26.2,26.25,26.2,26.25,97091.0,21.2076,21.2481,21.2076,21.2481,97091.0
2016-06-30 14:50:00,26.25,26.25,26.22,26.22,29002.0,21.2481,21.2481,21.2238,21.2238,29002.0
2016-06-30 14:55:00,26.22,26.23,26.19,26.2,105484.0,21.2238,21.2319,21.1995,21.2076,105484.0
2016-06-30 15:00:00,26.21,26.21,26.18,26.19,105542.0,21.2157,21.2157,21.1914,21.1995,105542.0
2016-06-30 15:05:00,26.19,26.21,26.19,26.2,57608.0,21.1995,21.2157,21.1995,21.2076,57608.0
2016-06-30 15:10:00,26.21,26.21,26.18,26.19,108951.0,21.2157,21.2157,21.1914,21.1995,108951.0
2016-06-30 15:15:00,26.2,26.2,26.17,26.18,80284.0,21.2076,21.2076,21.1833,21.1914,80284.0
2016-06-30 15:20:00,26.18,26.2,26.18,26.2,55469.0,21.1914,21.2076,21.1914,21.2076,55469.0
2016-06-30 15:25:00,26.2,26.26,26.19,26.25,122583.0,21.2076,21.2562,21.1995,21.2481,122583.0
2016-06-30 15:30:00,26.24,26.25,26.21,26.21,120984.0,21.24,21.2481,21.2157,21.2157,120984.0
2016-06-30 15:35:00,26.21,26.22,26.19,26.21,174266.0,21.2157,21.2238,21.1995,21.2157,174266.0
2016-06-30 15:40:00,26.21,26.21,26.17,26.19,288157.0,21.2157,21.2157,21.1833,21.1995,288157.0
2016-06-30 15:45:00,26.19,26.19,26.16,26.18,181671.0,21.1995,21.1995,21.1752,21.1914,181671.0
2016-06-30 15:50:00,26.18,26.18,26.17,26.18,174096.0,21.1914,21.1914,21.1833,21.1914,174096.0
2016-06-30 15:55:00,26.18,26.23,26.17,26.23,928473.0,21.1914,21.2319,21.1833,21.2319,928473.0
2016-07-01 09:30:00,26.63,26.65,26.52,26.53,427225.0,21.5557,21.5719,21.4666,21.4747,427225.0
2016-07-01 09:35:00,26.54,26.55,26.49,26.52,202946.0,21.4828,21.4909,21.4424,21.4666,202946.0
2016-07-01 09:40:00,26.52,26.58,26.49,26.58,252514.0,21.4666,21.5152,21.4424,21.5152,252514.0
2016-07-01 09:45:00,26.58,26.63,26.55,26.57,315270.0,21.5152,21.5557,21.4909,21.5071,315270.0
2016-07-01 09:50:00,26.57,26.58,26.55,26.58,61070.0,21.5071,21.5152,21.4909,21.5152,61070.0
2016-07-01 09:55:00,26.57,26.59,26.56,26.59,70445.0,21.5071,21.5233,21.499,21.5233,70445.0
2016-07-01 10:00:00,26.59,26.63,26.59,26.61,61925.0,21.5233,21.5557,21.5233,21.5395,61925.0
2016-07-01 10:05:00,26.61,26.62,26.6,26.6,37347.0,21.5395,21.5476,21.5314,21.5314,37347.0
2016-07-01 10:10:00,26.61,26.61,26.56,26.57,95966.0,21.5395,21.5395,21.499,21.5071,95966.0
2016-07-01 10:15:00,26.56,26.59,26.56,26.59,50298.0,21.499,21.5233,21.499,21.5233,50298.0
2016-07-01 10:20:00,26.59,26.61,26.59,26.6,76415.0,21.5233,21.5395,21.5233,21.5314,76415.0
2016-07-01 10:25:00,26.6,26.61,26.58,26.61,103338.0,21.5314,21.5395,21.5152,21.5395,103338.0
2016-07-01 10:30:00,26.6,26.61,26.58,26.58,50573.0,21.5314,21.5395,21.5152,21.5152,50573.0
2016-07-01 10:35:00,26.59,26.6,26.58,26.6,76383.0,21.5233,21.5314,21.5152,21.5314,76383.0
2016-07-01 10:40:00,26.6,26.6,26.58,26.6,46657.0,21.5314,21.5314,21.5152,21.5314,46657.0
2016-07-01 10:45:00,26.6,26.61,26.58,26.59,60007.0,21.5314,21.5395,21.5152,21.5233,60007.0
2016-07-01 10:50:00,26.59,26.6,26.57,26.59,117398.0,21.5233,21.5314,21.5071,21.5233,117398.0
2016-07-01 10:55:00,26.59,26.6,26.55,26.6,122145.0,21.5233,21.5314,21.4909,21.5314,122145.0
2016-07-01 11:00:00,26.6,26.62,26.59,26.62,27699.0,21.5314,21.5476,21.5233,21.5476,27699.0
2016-07-01 11:05:00,26.62,26.63,26.6,26.61,37358.0,21.5476,21.5557,21.5314,21.5395,37358.0
2016-07-01 11:10:00,26.61,26.61,26.57,26.59,35479.0,21.5395,21.5395,21.5071,21.5233,35479.0
2016-07-01 11:15:00,26.59,26.61,26.58,26.59,78103.0,21.5233,21.5395,21.5152,21.5233,78103.0
2016-07-01 11:20:00,26.59,26.6,26.58,26.59,43942.0,21.5233,21.5314,21.5152,21.5233,43942.0
2016-07-01 11:25:00,26.59,26.6,26.58,26.6,18498.0,21.5233,21.5314,21.5152,21.5314,18498.0
2016-07-01 11:30:00,26.6,26.6,26.58,26.59,45620.0,21.5314,21.5314,21.5152,21.5233,45620.0
2016-07-01 11:35:00,26.59,26.6,26.58,26.6,62157.0,21.5233,21.5314,21.5152,21.5314,62157.0
2016-07-01 11:40:00,26.6,26.6,26.59,26.59,72418.0,21.5314,21.5314,21.5233,21.5233,72418.0
2016-07-01 11:45:00,26.6,26.6,26.59,26.6,31862.0,21.5314,21.5314,21.5233,21.5314,31862.0
2016-07-01 11:50:00,26.6,26.6,26.59,26.6,34567.0,21.5314,21.5314,21.5233,21.5314,34567.0
2016-07-01 11:55:00,26.6,26.6,26.59,26.6,18786.0,21.5314,21.5314,21.5233,21.5314,18786.0
2016-07-01 12:00:00,26.6,26.6,26.56,26.56,59474.0,21.5314,21.5314,21.499,21.499,59474.0
2016-07-01 12:05:00,26.57,26.58,26.56,26.57,42890.0,21.5071,21.5152,21.499,21.5071,42890.0
2016-07-01 12:10:00,26.58,26.58,26.57,26.58,12845.0,21.5152,21.5152,21.5071,21.5152,12845.0
2016-07-01 12:15:00,26.58,26.58,26.57,26.58,21715.0,21.5152,21.5152,21.5071,21.5152,21715.0
2016-07-01 12:20:00,26.58,26.58,26.55,26.55,85581.0,21.5152,21.5152,21.4909,21.4909,85581.0
2016-07-01 12:25:00,26.55,26.56,26.51,26.53,98230.0,21.4909,21.499,21.4585,21.4747,98230.0
2016-07-01 12:30:00,26.53,26.55,26.52,26.55,20269.0,21.4747,21.4909,21.4666,21.4909,20269.0
2016-07-01 12:35:00,26.55,26.56,26.55,26.56,10692.0,21.4909,21.499,21.4909,21.499,10692.0
2016-07-01 12:40:00,26.56,26.58,26.55,26.57,75581.0,21.499,21.5152,21.4909,21.5071,75581.0
2016-07-01 12:45:00,26.57,26.57,26.55,26.57,14408.0,21.5071,21.5071,21.4909,21.5071,14408.0
2016-07-01 12:50:00,26.56,26.57,26.54,26.57,65184.0,21.499,21.5071,21.4828,21.5071,65184.0
2016-07-01 12:55:00,26.57,26.57,26.56,26.57,15235.0,21.5071,21.5071,21.499,21.5071,15235.0
2016-07-01 13:00:00,26.57,26.58,26.56,26.58,26120.0,21.5071,21.5152,21.499,21.5152,26120.0
2016-07-01 13:05:00,26.58,26.59,26.56,26.56,46625.0,21.5152,21.5233,21.499,21.499,46625.0
2016-07-01 13:10:00,26.57,26.57,26.56,26.57,5787.0,21.5071,21.5071,21.499,21.5071,5787.0
2016-07-01 13:15:00,26.57,26.57,26.56,26.56,16580.0,21.5071,21.5071,21.499,21.499,16580.0
2016-07-01 13:20:00,26.57,26.57,26.56,26.57,18649.0,21.5071,21.5071,21.499,21.5071,18649.0
2016-07-01 13:25:00,26.57,26.57,26.55,26.55,44080.0,21.5071,21.5071,21.4909,21.4909,44080.0
2016-07-01 13:30:00,26.55,26.56,26.52,26.55,46978.0,21.4909,21.499,21.4666,21.4909,46978.0
2016-07-01 13:35:00,26.55,26.56,26.52,26.55,70173.0,21.4909,21.499,21.4666,21.4909,70173.0
2016-07-01 13:40:00,26.54,26.57,26.54,26.55,34330.0,21.4828,21.5071,21.4828,21.4909,34330.0
2016-07-01 13:45:00,26.56,26.56,26.53,26.56,44568.0,21.499,21.499,21.4747,21.499,44568.0
2016-07-01 13:50:00,26.56,26.56,26.53,26.53,30380.0,21.499,21.499,21.4747,21.4747,30380.0
2016-07-01 13:55:00,26.53,26.54,26.51,26.52,29161.0,21.4747,21.4828,21.4585,21.4666,29161.0
2016-07-01 14:00:00,26.52,26.53,26.5,26.52,62493.0,21.4666,21.4747,21.4504,21.4666,62493.0
2016-07-01 14:05:00,26.52,26.52,26.49,26.51,85761.0,21.4666,21.4666,21.4424,21.4585,85761.0
2016-07-01 14:10:00,26.51,26.51,26.49,26.51,93443.0,21.4585,21.4585,21.4424,21.4585,93443.0
2016-07-01 14:15:00,26.51,26.52,26.5,26.52,34694.0,21.4585,21.4666,21.4504,21.4666,34694.0
2016-07-01 14:20:00,26.52,26.53,26.52,26.53,18172.0,21.4666,21.4747,21.4666,21.4747,18172.0
2016-07-01 14:25:00,26.53,26.54,26.52,26.54,24184.0,21.4747,21.4828,21.4666,21.4828,24184.0
2016-07-01 14:30:00,26.53,26.56,26.51,26.52,118484.0,21.4747,21.499,21.4585,21.4666,118484.0
2016-07-01 14:35:00,26.52,26.53,26.51,26.53,32474.0,21.4666,21.4747,21.4585,21.4747,32474.0
2016-07-01 14:40:00,26.54,26.55,26.52,26.54,79087.0,21.4828,21.4909,21.4666,21.4828,79087.0
2016-07-01 14:45:00,26.54,26.55,26.52,26.53,32325.0,21.4828,21.4909,21.4666,21.4747,32325.0
2016-07-01 14:50:00,26.53,26.55,26.53,26.55,28412.0,21.4747,21.4909,21.4747,21.4909,28412.0
2016-07-01 14:55:00,26.55,26.55,26.54,26.55,14900.0,21.4909,21.4909,21.4828,21.4909,14900.0
2016-07-01 15:00:00,26.55,26.57,26.54,26.57,98117.0,21.4909,21.5071,21.4828,21.5071,98117.0
2016-07-01 15:05:00,26.57,26.59,26.57,26.59,31041.0,21.5071,21.5233,21.5071,21.5233,31041.0
2016-07-01 15:10:00,26.59,26.6,26.58,26.59,56137.0,21.5233,21.5314,21.5152,21.5233,56137.0
2016-07-01 15:15:00,26.59,26.6,26.58,26.59,46001.0,21.5233,21.5314,21.5152,21.5233,46001.0
2016-07-01 15:20:00,26.59,26.6,26.58,26.6,88837.0,21.5233,21.5314,21.5152,21.5314,88837.0
2016-07-01 15:25:00,26.6,26.6,26.58,26.59,91939.0,21.5314,21.5314,21.5152,21.5233,91939.0
2016-07-01 15:30:00,26.59,26.6,26.58,26.58,65891.0,21.5233,21.5314,21.5152,21.5152,65891.0
2016-07-01 15:35:00,26.58,26.59,26.52,26.54,89499.0,21.5152,21.5233,21.4666,21.4828,89499.0
2016-07-01 15:40:00,26.54,26.55,26.53,26.53,126594.0,21.4828,21.4909,21.4747,21.4747,126594.0
2016-07-01 15:45:00,26.53,26.54,26.52,26.53,97698.0,21.4747,21.4828,21.4666,21.4747,97698.0
2016-07-01 15:50:00,26.53,26.57,26.52,26.57,156363.0,21.4747,21.5071,21.4666,21.5071,156363.0
2016-07-01 15:55:00,26.57,26.57,26.53,26.53,342214.0,21.5071,21.5071,21.4747,21.4747,342214.0
2016-07-05 09:30:00,26.16,26.27,26.12,26.25,194843.0,21.1752,21.2643,21.1429,21.2481,194843.0
2016-07-05 09:35:00,26.25,26.25,26.17,26.21,74727.0,21.2481,21.2481,21.1833,21.2157,74727.0
2016-07-05 09:40:00,26.22,26.24,26.18,26.18,195536.0,21.2238,21.24,21.1914,21.1914,195536.0
2016-07-05 09:45:00,26.18,26.18,26.13,26.16,118258.0,21.1914,21.1914,21.1509,21.1752,118258.0
2016-07-05 09:50:00,26.16,26.16,26.14,26.15,82071.0,21.1752,21.1752,21.159,21.1671,82071.0
2016-07-05 09:55:00,26.16,26.18,26.14,26.15,132747.0,21.1752,21.1914,21.159,21.1671,132747.0
2016-07-05 10:00:00,26.16,26.19,26.15,26.17,98905.0,21.1752,21.1995,21.1671,21.1833,98905.0
2016-07-05 10:05:00,26.17,26.18,26.14,26.14,48354.0,21.1833,21.1914,21.159,21.159,48354.0
2016-07-05 10:10:00,26.15,26.18,26.12,26.16,43395.0,21.1671,21.1914,21.1429,21.1752,43395.0
2016-07-05 10:15:00,26.17,26.19,26.16,26.18,36505.0,21.1833,21.1995,21.1752,21.1914,36505.0
2016-07-05 10:20:00,26.17,26.22,26.16,26.22,53100.0,21.1833,21.2238,21.1752,21.2238,53100.0
2016-07-05 10:25:00,26.21,26.26,26.19,26.24,75591.0,21.2157,21.2562,21.1995,21.24,75591.0
2016-07-05 10:30:00,26.25,26.3,26.25,26.28,104575.0,21.2481,21.2886,21.2481,21.2724,104575.0
2016-07-05 10:35:00,26.27,26.28,26.24,26.26,81499.0,21.2643,21.2724,21.24,21.2562,81499.0
2016-07-05 10:40:00,26.26,26.28,26.26,26.26,54720.0,21.2562,21.2724,21.2562,21.2562,54720.0
2016-07-05 10:45:00,26.26,26.27,26.21,26.21,52589.0,21.2562,21.2643,21.2157,21.2157,52589.0
2016-07-05 10:50:00,26.21,26.24,26.21,26.24,54995.0,21.2157,21.24,21.2157,21.24,54995.0
2016-07-05 10:55:00,26.23,26.26,26.23,26.26,74095.0,21.2319,21.2562,21.2319,21.2562,74095.0
2016-07-05 11:00:00,26.26,26.26,26.18,26.19,98758.0,21.2562,21.2562,21.1914,21.1995,98758.0
2016-07-05 11:05:00,26.19,26.19,26.16,26.19,86152.0,21.1995,21.1995,21.1752,21.1995,86152.0
2016-07-05 11:10:00,26.19,26.22,26.19,26.2,42880.0,21.1995,21.2238,21.1995,21.2076,42880.0
2016-07-05 11:15:00,26.2,26.29,26.2,26.29,104035.0,21.2076,21.2805,21.2076,21.2805,104035.0
2016-07-05 11:20:00,26.28,26.3,26.26,26.3,65102.0,21.2724,21.2886,21.2562,21.2886,65102.0
2016-07-05 11:25:00,26.29,26.3,26.25,26.25,62940.0,21.2805,21.2886,21.2481,21.2481,62940.0
2016-07-05 11:30:00,26.25,26.28,26.24,26.28,45778.0,21.2481,21.2724,21.24,21.2724,45778.0
2016-07-05 11:35:00,26.27,26.28,26.24,26.25,52018.0,21.2643,21.2724,21.24,21.2481,52018.0
2016-07-05 11:40:00,26.26,26.26,26.23,26.24,64577.0,21.2562,21.2562,21.2319,21.24,64577.0
2016-07-05 11:45:00,26.24,26.26,26.23,26.23,74083.0,21.24,21.2562,21.2319,21.2319,74083.0
2016-07-05 11:50:00,26.23,26.25,26.21,26.24,64964.0,21.2319,21.2481,21.2157,21.24,64964.0
2016-07-05 11:55:00,26.24,26.24,26.21,26.23,46659.0,21.24,21.24,21.2157,21.2319,46659.0
2016-07-05 12:00:00,26.22,26.23,26.21,26.23,25876.0,21.2238,21.2319,21.2157,21.2319,25876.0
2016-07-05 12:05:00,26.23,26.23,26.2,26.21,51586.0,21.2319,21.2319,21.2076,21.2157,51586.0
2016-07-05 12:10:00,26.2,26.21,26.17,26.2,40628.0,21.2076,21.2157,21.1833,21.2076,40628.0
2016-07-05 12:15:00,26.19,26.23,26.19,26.22,29782.0,21.1995,21.2319,21.1995,21.2238,29782.0
2016-07-05 12:20:00,26.22,26.23,26.22,26.22,11200.0,21.2238,21.2319,21.2238,21.2238,11200.0
2016-07-05 12:25:00,26.23,26.25,26.22,26.25,33836.0,21.2319,21.2481,21.2238,21.2481,33836.0
2016-07-05 12:30:00,26.25,26.26,26.24,26.24,35179.0,21.2481,21.2562,21.24,21.24,35179.0
2016-07-05 12:35:00,26.25,26.25,26.2,26.21,36019.0,21.2481,21.2481,21.2076,21.2157,36019.0
2016-07-05 12:40:00,26.21,26.24,26.21,26.23,24208.0,21.2157,21.24,21.2157,21.2319,24208.0
2016-07-05 12:45:00,26.24,26.28,26.23,26.27,32327.0,21.24,21.2724,21.2319,21.2643,32327.0
2016-07-05 12:50:00,26.26,26.27,26.23,26.26,30257.0,21.2562,21.2643,21.2319,21.2562,30257.0
2016-07-05 12:55:00,26.26,26.3,26.25,26.28,34433.0,21.2562,21.2886,21.2481,21.2724,34433.0
2016-07-05 13:00:00,26.27,26.28,26.26,26.27,20555.0,21.2643,21.2724,21.2562,21.2643,20555.0
2016-07-05 13:05:00,26.27,26.29,26.22,26.24,103295.0,21.2643,21.2805,21.2238,21.24,103295.0
2016-07-05 13:10:00,26.24,26.25,26.2,26.21,79703.0,21.24,21.2481,21.2076,21.2157,79703.0
2016-07-05 13:15:00,26.21,26.23,26.2,26.21,19266.0,21.2157,21.2319,21.2076,21.2157,19266.0
2016-07-05 13:20:00,26.21,26.22,26.19,26.21,42245.0,21.2157,21.2238,21.1995,21.2157,42245.0
2016-07-05 13:25:00,26.21,26.21,26.19,26.2,29217.0,21.2157,21.2157,21.1995,21.2076,29217.0
2016-07-05 13:30:00,26.19,26.21,26.18,26.2,33732.0,21.1995,21.2157,21.1914,21.2076,33732.0
2016-07-05 13:35:00,26.19,26.2,26.15,26.16,46631.0,21.1995,21.2076,21.1671,21.1752,46631.0
2016-07-05 13:40:00,26.15,26.16,26.12,26.12,44331.0,21.1671,21.1752,21.1429,21.1429,44331.0
2016-07-05 13:45:00,26.13,26.16,26.12,26.16,51628.0,21.1509,21.1752,21.1429,21.1752,51628.0
2016-07-05 13:50:00,26.16,26.16,26.12,26.12,42787.0,21.1752,21.1752,21.1429,21.1429,42787.0
2016-07-05 13:55:00,26.12,26.14,26.12,26.13,33677.0,21.1429,21.159,21.1429,21.1509,33677.0
2016-07-05 14:00:00,26.13,26.18,26.12,26.18,30778.0,21.1509,21.1914,21.1429,21.1914,30778.0
2016-07-05 14:05:00,26.18,26.19,26.15,26.16,34861.0,21.1914,21.1995,21.1671,21.1752,34861.0
2016-07-05 14:10:00,26.16,26.2,26.16,26.19,33706.0,21.1752,21.2076,21.1752,21.1995,33706.0
2016-07-05 14:15:00,26.2,26.22,26.2,26.2,27631.0,21.2076,21.2238,21.2076,21.2076,27631.0
2016-07-05 14:20:00,26.21,26.22,26.19,26.2,34442.0,21.2157,21.2238,21.1995,21.2076,34442.0
2016-07-05 14:25:00,26.19,26.2,26.15,26.18,40550.0,21.1995,21.2076,21.1671,21.1914,40550.0
2016-07-05 14:30:00,26.17,26.19,26.17,26.18,43365.0,21.1833,21.1995,21.1833,21.1914,43365.0
2016-07-05 14:35:00,26.19,26.2,26.17,26.19,23593.0,21.1995,21.2076,21.1833,21.1995,23593.0
2016-07-05 14:40:00,26.19,26.2,26.16,26.16,27859.0,21.1995,21.2076,21.1752,21.1752,27859.0
2016-07-05 14:45:00,26.17,26.17,26.12,26.13,62027.0,21.1833,21.1833,21.1429,21.1509,62027.0
2016-07-05 14:50:00,26.14,26.16,26.12,26.16,30808.0,21.159,21.1752,21.1429,21.1752,30808.0
2016-07-05 14:55:00,26.15,26.18,26.13,26.17,41147.0,21.1671,21.1914,21.1509,21.1833,41147.0
2016-07-05 15:00:00,26.18,26.2,26.16,26.2,55890.0,21.1914,21.2076,21.1752,21.2076,55890.0
2016-07-05 15:05:00,26.2,26.21,26.18,26.2,45551.0,21.2076,21.2157,21.1914,21.2076,45551.0
2016-07-05 15:10:00,26.19,26.21,26.19,26.21,49220.0,21.1995,21.2157,21.1995,21.2157,49220.0
2016-07-05 15:15:00,26.21,26.22,26.19,26.21,58261.0,21.2157,21.2238,21.1995,21.2157,58261.0
2016-07-05 15:20:00,26.21,26.22,26.19,26.21,67566.0,21.2157,21.2238,21.1995,21.2157,67566.0
2016-07-05 15:25:00,26.21,26.24,26.21,26.24,56020.0,21.2157,21.24,21.2157,21.24,56020.0
2016-07-05 15:30:00,26.24,26.27,26.23,26.26,93726.0,21.24,21.2643,21.2319,21.2562,93726.0
2016-07-05 15:35:00,26.26,26.26,26.25,26.26,83339.0,21.2562,21.2562,21.2481,21.2562,83339.0
2016-07-05 15:40:00,26.26,26.28,26.23,26.26,197635.0,21.2562,21.2724,21.2319,21.2562,197635.0
2016-07-05 15:45:00,26.26,26.3,26.25,26.28,153674.0,21.2562,21.2886,21.2481,21.2724,153674.0
2016-07-05 15:50:00,26.28,26.28,26.27,26.27,126590.0,21.2724,21.2724,21.2643,21.2643,126590.0
2016-07-05 15:55:00,26.28,26.28,26.25,26.25,351152.0,21.2724,21.2724,21.2481,21.2481,351152.0
2016-07-06 09:30:00,25.8,25.96,25.75,25.83,200944.0,20.8838,21.0133,20.8434,20.9081,200944.0
2016-07-06 09:35:00,25.82,25.86,25.8,25.86,88711.0,20.9,20.9324,20.8838,20.9324,88711.0
2016-07-06 09:40:00,25.86,25.87,25.76,25.77,125813.0,20.9324,20.9405,20.8515,20.8595,125813.0
2016-07-06 09:45:00,25.77,25.82,25.75,25.81,212768.0,20.8595,20.9,20.8434,20.8919,212768.0
2016-07-06 09:50:00,25.81,25.82,25.77,25.78,172245.0,20.8919,20.9,20.8595,20.8676,172245.0
2016-07-06 09:55:00,25.78,25.82,25.78,25.8,68122.0,20.8676,20.9,20.8676,20.8838,68122.0
2016-07-06 10:00:00,25.8,25.86,25.79,25.86,163644.0,20.8838,20.9324,20.8757,20.9324,163644.0
2016-07-06 10:05:00,25.85,25.86,25.8,25.83,67581.0,20.9243,20.9324,20.8838,20.9081,67581.0
2016-07-06 10:10:00,25.84,25.84,25.8,25.83,77560.0,20.9162,20.9162,20.8838,20.9081,77560.0
2016-07-06 10:15:00,25.83,25.84,25.79,25.81,79421.0,20.9081,20.9162,20.8757,20.8919,79421.0
2016-07-06 10:20:00,25.82,25.86,25.81,25.83,75092.0,20.9,20.9324,20.8919,20.9081,75092.0
2016-07-06 10:25:00,25.84,25.87,25.82,25.83,47454.0,20.9162,20.9405,20.9,20.9081,47454.0
2016-07-06 10:30:00,25.83,25.83,25.76,25.77,66259.0,20.9081,20.9081,20.8515,20.8595,66259.0
2016-07-06 10:35:00,25.77,25.83,25.76,25.83,88862.0,20.8595,20.9081,20.8515,20.9081,88862.0
2016-07-06 10:40:00,25.83,25.86,25.79,25.81,81397.0,20.9081,20.9324,20.8757,20.8919,81397.0
2016-07-06 10:45:00,25.8,25.81,25.76,25.8,39450.0,20.8838,20.8919,20.8515,20.8838,39450.0
2016-07-06 10:50:00,25.81,25.87,25.81,25.86,46222.0,20.8919,20.9405,20.8919,20.9324,46222.0
2016-07-06 10:55:00,25.87,25.89,25.85,25.89,43850.0,20.9405,20.9567,20.9243,20.9567,43850.0
2016-07-06 11:00:00,25.89,25.91,25.87,25.89,51027.0,20.9567,20.9729,20.9405,20.9567,51027.0
2016-07-06 11:05:00,25.89,25.94,25.89,25.92,38848.0,20.9567,20.9972,20.9567,20.981,38848.0
2016-07-06 11:10:00,25.93,25.96,25.92,25.93,44853.0,20.9891,21.0133,20.981,20.9891,44853.0
2016-07-06 11:15:00,25.92,25.97,25.92,25.96,40460.0,20.981,21.0214,20.981,21.0133,40460.0
2016-07-06 11:20:00,25.96,25.99,25.94,25.95,57326.0,21.0133,21.0376,20.9972,21.0052,57326.0
2016-07-06 11:25:00,25.95,25.97,25.92,25.93,38587.0,21.0052,21.0214,20.981,20.9891,38587.0
2016-07-06 11:30:00,25.93,25.97,25.92,25.95,57428.0,20.9891,21.0214,20.981,21.0052,57428.0
2016-07-06 11:35:00,25.96,25.97,25.93,25.95,44334.0,21.0133,21.0214,20.9891,21.0052,44334.0
2016-07-06 11:40:00,25.95,25.97,25.93,25.96,34838.0,21.0052,21.0214,20.9891,21.0133,34838.0
2016-07-06 11:45:00,25.96,25.96,25.94,25.96,34352.0,21.0133,21.0133,20.9972,21.0133,34352.0
2016-07-06 11:50:00,25.96,26.0,25.95,25.98,58018.0,21.0133,21.0457,21.0052,21.0295,58018.0
2016-07-06 11:55:00,25.98,26.01,25.98,25.99,46782.0,21.0295,21.0538,21.0295,21.0376,46782.0
2016-07-06 12:00:00,25.99,26.05,25.99,26.04,35182.0,21.0376,21.0862,21.0376,21.0781,35182.0
2016-07-06 12:05:00,26.05,26.08,26.04,26.06,31341.0,21.0862,21.1105,21.0781,21.0943,31341.0
2016-07-06 12:10:00,26.05,26.06,26.04,26.05,19364.0,21.0862,21.0943,21.0781,21.0862,19364.0
2016-07-06 12:15:00,26.05,26.06,26.04,26.05,30055.0,21.0862,21.0943,21.0781,21.0862,30055.0
2016-07-06 12:20:00,26.06,26.09,26.05,26.08,42544.0,21.0943,21.1186,21.0862,21.1105,42544.0
2016-07-06 12:25:00,26.08,26.11,26.08,26.1,25301.0,21.1105,21.1348,21.1105,21.1267,25301.0
2016-07-06 12:30:00,26.1,26.12,26.09,26.11,23169.0,21.1267,21.1429,21.1186,21.1348,23169.0
2016-07-06 12:35:00,26.1,26.13,26.09,26.12,25223.0,21.1267,21.1509,21.1186,21.1429,25223.0
2016-07-06 12:40:00,26.12,26.13,26.1,26.11,35044.0,21.1429,21.1509,21.1267,21.1348,35044.0
2016-07-06 12:45:00,26.1,26.11,26.07,26.09,29878.0,21.1267,21.1348,21.1024,21.1186,29878.0
2016-07-06 12:50:00,26.09,26.1,26.07,26.09,104772.0,21.1186,21.1267,21.1024,21.1186,104772.0
2016-07-06 12:55:00,26.09,26.16,26.09,26.15,51186.0,21.1186,21.1752,21.1186,21.1671,51186.0
2016-07-06 13:00:00,26.14,26.18,26.14,26.17,28601.0,21.159,21.1914,21.159,21.1833,28601.0
2016-07-06 13:05:00,26.17,26.2,26.17,26.18,69727.0,21.1833,21.2076,21.1833,21.1914,69727.0
2016-07-06 13:10:00,26.18,26.18,26.15,26.17,22677.0,21.1914,21.1914,21.1671,21.1833,22677.0
2016-07-06 13:15:00,26.17,26.19,26.16,26.17,28545.0,21.1833,21.1995,21.1752,21.1833,28545.0
2016-07-06 13:20:00,26.17,26.17,26.13,26.14,14099.0,21.1833,21.1833,21.1509,21.159,14099.0
2016-07-06 13:25:00,26.13,26.15,26.12,26.14,19827.0,21.1509,21.1671,21.1429,21.159,19827.0
2016-07-06 13:30:00,26.15,26.16,26.12,26.13,41376.0,21.1671,21.1752,21.1429,21.1509,41376.0
2016-07-06 13:35:00,26.13,26.14,26.12,26.14,15491.0,21.1509,21.159,21.1429,21.159,15491.0
2016-07-06 13:40:00,26.13,26.14,26.12,26.12,20808.0,21.1509,21.159,21.1429,21.1429,20808.0
2016-07-06 13:45:00,26.12,26.12,26.1,26.1,29541.0,21.1429,21.1429,21.1267,21.1267,29541.0
2016-07-06 13:50:00,26.1,26.13,26.1,26.11,46544.0,21.1267,21.1509,21.1267,21.1348,46544.0
2016-07-06 13:55:00,26.11,26.11,26.1,26.1,6511.0,21.1348,21.1348,21.1267,21.1267,6511.0
2016-07-06 14:00:00,26.1,26.15,26.08,26.13,50557.0,21.1267,21.1671,21.1105,21.1509,50557.0
2016-07-06 14:05:00,26.13,26.17,26.13,26.16,28746.0,21.1509,21.1833,21.1509,21.1752,28746.0
2016-07-06 14:10:00,26.16,26.17,26.13,26.14,35988.0,21.1752,21.1833,21.1509,21.159,35988.0
2016-07-06 14:15:00,26.14,26.16,26.08,26.16,62155.0,21.159,21.1752,21.1105,21.1752,62155.0
2016-07-06 14:20:00,26.17,26.18,26.15,26.15,47235.0,21.1833,21.1914,21.1671,21.1671,47235.0
2016-07-06 14:25:00,26.15,26.17,26.14,26.15,96089.0,21.1671,21.1833,21.159,21.1671,96089.0
2016-07-06 14:30:00,26.16,26.19,26.15,26.18,31998.0,21.1752,21.1995,21.1671,21.1914,31998.0
2016-07-06 14:35:00,26.18,26.18,26.1,26.14,157171.0,21.1914,21.1914,21.1267,21.159,157171.0
2016-07-06 14:40:00,26.14,26.17,26.13,26.14,53860.0,21.159,21.1833,21.1509,21.159,53860.0
2016-07-06 14:45:00,26.14,26.15,26.12,26.13,22254.0,21.159,21.1671,21.1429,21.1509,22254.0
2016-07-06 14:50:00,26.12,26.16,26.12,26.16,22028.0,21.1429,21.1752,21.1429,21.1752,22028.0
2016-07-06 14:55:00,26.16,26.19,26.16,26.18,50996.0,21.1752,21.1995,21.1752,21.1914,50996.0
2016-07-06 15:00:00,26.18,26.18,26.16,26.17,103435.0,21.1914,21.1914,21.1752,21.1833,103435.0
2016-07-06 15:05:00,26.17,26.19,26.16,26.18,65486.0,21.1833,21.1995,21.1752,21.1914,65486.0
2016-07-06 15:10:00,26.18,26.18,26.15,26.15,56150.0,21.1914,21.1914,21.1671,21.1671,56150.0
2016-07-06 15:15:00,26.14,26.16,26.14,26.14,26890.0,21.159,21.1752,21.159,21.159,26890.0
2016-07-06 15:20:00,26.13,26.14,26.1,26.1,32443.0,21.1509,21.159,21.1267,21.1267,32443.0
2016-07-06 15:25:00,26.11,26.12,26.1,26.11,52777.0,21.1348,21.1429,21.1267,21.1348,52777.0
2016-07-06 15:30:00,26.11,26.13,26.09,26.11,48734.0,21.1348,21.1509,21.1186,21.1348,48734.0
2016-07-06 15:35:00,26.11,26.13,26.09,26.09,61997.0,21.1348,21.1509,21.1186,21.1186,61997.0
2016-07-06 15:40:00,26.1,26.13,26.09,26.12,86955.0,21.1267,21.1509,21.1186,21.1429,86955.0
2016-07-06 15:45:00,26.12,26.13,26.11,26.12,44422.0,21.1429,21.1509,21.1348,21.1429,44422.0
2016-07-06 15:50:00,26.12,26.16,26.11,26.16,166845.0,21.1429,21.1752,21.1348,21.1752,166845.0
2016-07-06 15:55:00,26.16,26.17,26.14,26.16,275404.0,21.1752,21.1833,21.159,21.1752,275404.0
2016-07-07 09:30:00,26.25,26.44,26.25,26.39,186703.0,21.2481,21.4019,21.2481,21.3614,186703.0
2016-07-07 09:35:00,26.39,26.39,26.34,26.36,118398.0,21.3614,21.3614,21.3209,21.3371,118398.0
2016-07-07 09:40:00,26.36,26.42,26.34,26.42,126342.0,21.3371,21.3857,21.3209,21.3857,126342.0
2016-07-07 09:45:00,26.42,26.44,26.39,26.43,162278.0,21.3857,21.4019,21.3614,21.3938,162278.0
2016-07-07 09:50:00,26.43,26.51,26.4,26.51,100527.0,21.3938,21.4585,21.3695,21.4585,100527.0
2016-07-07 09:55:00,26.5,26.5,26.45,26.5,60089.0,21.4504,21.4504,21.41,21.4504,60089.0
2016-07-07 10:00:00,26.5,26.51,26.45,26.48,45873.0,21.4504,21.4585,21.41,21.4343,45873.0
2016-07-07 10:05:00,26.48,26.48,26.42,26.42,73718.0,21.4343,21.4343,21.3857,21.3857,73718.0
2016-07-07 10:10:00,26.43,26.44,26.4,26.43,61421.0,21.3938,21.4019,21.3695,21.3938,61421.0
2016-07-07 10:15:00,26.43,26.49,26.43,26.47,50550.0,21.3938,21.4424,21.3938,21.4262,50550.0
2016-07-07 10:20:00,26.46,26.47,26.43,26.46,91653.0,21.4181,21.4262,21.3938,21.4181,91653.0
2016-07-07 10:25:00,26.46,26.52,26.46,26.5,67328.0,21.4181,21.4666,21.4181,21.4504,67328.0
2016-07-07 10:30:00,26.51,26.53,26.49,26.51,57856.0,21.4585,21.4747,21.4424,21.4585,57856.0
2016-07-07 10:35:00,26.51,26.51,26.46,26.46,45911.0,21.4585,21.4585,21.4181,21.4181,45911.0
2016-07-07 10:40:00,26.47,26.47,26.41,26.43,102497.0,21.4262,21.4262,21.3776,21.3938,102497.0
2016-07-07 10:45:00,26.43,26.46,26.43,26.46,47186.0,21.3938,21.4181,21.3938,21.4181,47186.0
2016-07-07 10:50:00,26.46,26.47,26.43,26.45,53689.0,21.4181,21.4262,21.3938,21.41,53689.0
2016-07-07 10:55:00,26.45,26.45,26.39,26.39,40879.0,21.41,21.41,21.3614,21.3614,40879.0
2016-07-07 11:00:00,26.38,26.4,26.35,26.35,90202.0,21.3533,21.3695,21.329,21.329,90202.0
2016-07-07 11:05:00,26.35,26.37,26.35,26.36,83721.0,21.329,21.3452,21.329,21.3371,83721.0
2016-07-07 11:10:00,26.36,26.41,26.35,26.38,54960.0,21.3371,21.3776,21.329,21.3533,54960.0
2016-07-07 11:15:00,26.38,26.4,26.33,26.34,32879.0,21.3533,21.3695,21.3128,21.3209,32879.0
2016-07-07 11:20:00,26.35,26.35,26.28,26.28,42165.0,21.329,21.329,21.2724,21.2724,42165.0
2016-07-07 11:25:00,26.28,26.39,26.28,26.39,116570.0,21.2724,21.3614,21.2724,21.3614,116570.0
2016-07-07 11:30:00,26.39,26.41,26.38,26.39,28040.0,21.3614,21.3776,21.3533,21.3614,28040.0
2016-07-07 11:35:00,26.39,26.41,26.38,26.41,16012.0,21.3614,21.3776,21.3533,21.3776,16012.0
2016-07-07 11:40:00,26.41,26.41,26.37,26.39,30334.0,21.3776,21.3776,21.3452,21.3614,30334.0
2016-07-07 11:45:00,26.39,26.39,26.32,26.35,36381.0,21.3614,21.3614,21.3047,21.329,36381.0
2016-07-07 11:50:00,26.35,26.35,26.31,26.34,18001.0,21.329,21.329,21.2967,21.3209,18001.0
2016-07-07 11:55:00,26.34,26.34,26.3,26.3,18505.0,21.3209,21.3209,21.2886,21.2886,18505.0
2016-07-07 12:00:00,26.3,26.33,26.29,26.33,58047.0,21.2886,21.3128,21.2805,21.3128,58047.0
2016-07-07 12:05:00,26.33,26.34,26.29,26.3,21638.0,21.3128,21.3209,21.2805,21.2886,21638.0
2016-07-07 12:10:00,26.3,26.33,26.29,26.32,20209.0,21.2886,21.3128,21.2805,21.3047,20209.0
2016-07-07 12:15:00,26.31,26.34,26.31,26.34,23639.0,21.2967,21.3209,21.2967,21.3209,23639.0
2016-07-07 12:20:00,26.34,26.34,26.29,26.29,19963.0,21.3209,21.3209,21.2805,21.2805,19963.0
2016-07-07 12:25:00,26.3,26.31,26.26,26.31,33860.0,21.2886,21.2967,21.2562,21.2967,33860.0
2016-07-07 12:30:00,26.3,26.32,26.29,26.32,12898.0,21.2886,21.3047,21.2805,21.3047,12898.0
2016-07-07 12:35:00,26.32,26.34,26.29,26.33,81322.0,21.3047,21.3209,21.2805,21.3128,81322.0
2016-07-07 12:40:00,26.33,26.33,26.29,26.3,27938.0,21.3128,21.3128,21.2805,21.2886,27938.0
2016-07-07 12:45:00,26.31,26.31,26.27,26.28,28506.0,21.2967,21.2967,21.2643,21.2724,28506.0
2016-07-07 12:50:00,26.28,26.28,26.23,26.25,54824.0,21.2724,21.2724,21.2319,21.2481,54824.0
2016-07-07 12:55:00,26.25,26.3,26.25,26.27,49125.0,21.2481,21.2886,21.2481,21.2643,49125.0
2016-07-07 13:00:00,26.27,26.28,26.26,26.27,18596.0,21.2643,21.2724,21.2562,21.2643,18596.0
2016-07-07 13:05:00,26.27,26.31,26.27,26.3,31457.0,21.2643,21.2967,21.2643,21.2886,31457.0
2016-07-07 13:10:00,26.31,26.32,26.3,26.31,32759.0,21.2967,21.3047,21.2886,21.2967,32759.0
2016-07-07 13:15:00,26.31,26.33,26.29,26.33,37357.0,21.2967,21.3128,21.2805,21.3128,37357.0
2016-07-07 13:20:00,26.32,26.33,26.3,26.32,64849.0,21.3047,21.3128,21.2886,21.3047,64849.0
2016-07-07 13:25:00,26.33,26.36,26.33,26.35,44077.0,21.3128,21.3371,21.3128,21.329,44077.0
2016-07-07 13:30:00,26.35,26.38,26.34,26.38,20312.0,21.329,21.3533,21.3209,21.3533,20312.0
2016-07-07 13:35:00,26.38,26.38,26.34,26.35,54049.0,21.3533,21.3533,21.3209,21.329,54049.0
2016-07-07 13:40:00,26.35,26.36,26.32,26.35,28676.0,21.329,21.3371,21.3047,21.329,28676.0
2016-07-07 13:45:00,26.35,26.35,26.32,26.35,33849.0,21.329,21.329,21.3047,21.329,33849.0
2016-07-07 13:50:00,26.35,26.35,26.28,26.28,142601.0,21.329,21.329,21.2724,21.2724,142601.0
2016-07-07 13:55:00,26.28,26.32,26.28,26.32,44418.0,21.2724,21.3047,21.2724,21.3047,44418.0
2016-07-07 14:00:00,26.32,26.33,26.3,26.33,20946.0,21.3047,21.3128,21.2886,21.3128,20946.0
2016-07-07 14:05:00,26.33,26.35,26.31,26.32,72517.0,21.3128,21.329,21.2967,21.3047,72517.0
2016-07-07 14:10:00,26.31,26.32,26.28,26.31,92870.0,21.2967,21.3047,21.2724,21.2967,92870.0
2016-07-07 14:15:00,26.3,26.31,26.3,26.3,24736.0,21.2886,21.2967,21.2886,21.2886,24736.0
2016-07-07 14:20:00,26.31,26.32,26.28,26.32,47633.0,21.2967,21.3047,21.2724,21.3047,47633.0
2016-07-07 14:25:00,26.32,26.36,26.31,26.33,79225.0,21.3047,21.3371,21.2967,21.3128,79225.0
2016-07-07 14:30:00,26.33,26.33,26.3,26.3,47233.0,21.3128,21.3128,21.2886,21.2886,47233.0
2016-07-07 14:35:00,26.31,26.33,26.3,26.3,49918.0,21.2967,21.3128,21.2886,21.2886,49918.0
2016-07-07 14:40:00,26.3,26.32,26.28,26.3,84174.0,21.2886,21.3047,21.2724,21.2886,84174.0
2016-07-07 14:45:00,26.3,26.31,26.28,26.29,44284.0,21.2886,21.2967,21.2724,21.2805,44284.0
2016-07-07 14:50:00,26.29,26.3,26.27,26.3,30061.0,21.2805,21.2886,21.2643,21.2886,30061.0
2016-07-07 14:55:00,26.3,26.3,26.26,26.28,34446.0,21.2886,21.2886,21.2562,21.2724,34446.0
2016-07-07 15:00:00,26.28,26.31,26.27,26.31,69132.0,21.2724,21.2967,21.2643,21.2967,69132.0
2016-07-07 15:05:00,26.31,26.33,26.3,26.32,35306.0,21.2967,21.3128,21.2886,21.3047,35306.0
2016-07-07 15:10:00,26.32,26.33,26.31,26.32,37319.0,21.3047,21.3128,21.2967,21.3047,37319.0
2016-07-07 15:15:00,26.32,26.33,26.3,26.32,45364.0,21.3047,21.3128,21.2886,21.3047,45364.0
2016-07-07 15:20:00,26.32,26.33,26.3,26.3,41657.0,21.3047,21.3128,21.2886,21.2886,41657.0
2016-07-07 15:25:00,26.3,26.32,26.29,26.31,48615.0,21.2886,21.3047,21.2805,21.2967,48615.0
2016-07-07 15:30:00,26.32,26.33,26.3,26.33,47940.0,21.3047,21.3128,21.2886,21.3128,47940.0
2016-07-07 15:35:00,26.33,26.33,26.31,26.33,58354.0,21.3128,21.3128,21.2967,21.3128,58354.0
2016-07-07 15:40:00,26.33,26.35,26.31,26.31,105817.0,21.3128,21.329,21.2967,21.2967,105817.0
2016-07-07 15:45:00,26.32,26.34,26.3,26.32,154041.0,21.3047,21.3209,21.2886,21.3047,154041.0
2016-07-07 15:50:00,26.32,26.33,26.3,26.3,128793.0,21.3047,21.3128,21.2886,21.2886,128793.0
2016-07-07 15:55:00,26.3,26.32,26.3,26.31,424826.0,21.2886,21.3047,21.2886,21.2967,424826.0
2016-07-08 09:30:00,26.5,26.51,26.41,26.45,106705.0,21.4504,21.4585,21.3776,21.41,106705.0
2016-07-08 09:35:00,26.44,26.49,26.43,26.46,49469.0,21.4019,21.4424,21.3938,21.4181,49469.0
2016-07-08 09:40:00,26.47,26.55,26.46,26.52,68466.0,21.4262,21.4909,21.4181,21.4666,68466.0
2016-07-08 09:45:00,26.52,26.6,26.51,26.59,60238.0,21.4666,21.5314,21.4585,21.5233,60238.0
2016-07-08 09:50:00,26.59,26.62,26.57,26.57,42725.0,21.5233,21.5476,21.5071,21.5071,42725.0
2016-07-08 09:55:00,26.57,26.64,26.57,26.6,73645.0,21.5071,21.5638,21.5071,21.5314,73645.0
2016-07-08 10:00:00,26.61,26.62,26.58,26.59,56941.0,21.5395,21.5476,21.5152,21.5233,56941.0
2016-07-08 10:05:00,26.6,26.62,26.58,26.6,82708.0,21.5314,21.5476,21.5152,21.5314,82708.0
2016-07-08 10:10:00,26.61,26.65,26.6,26.64,48463.0,21.5395,21.5719,21.5314,21.5638,48463.0
2016-07-08 10:15:00,26.64,26.67,26.64,26.66,93675.0,21.5638,21.5881,21.5638,21.58,93675.0
2016-07-08 10:20:00,26.67,26.69,26.63,26.66,104709.0,21.5881,21.6042,21.5557,21.58,104709.0
2016-07-08 10:25:00,26.67,26.68,26.61,26.61,108668.0,21.5881,21.5961,21.5395,21.5395,108668.0
2016-07-08 10:30:00,26.61,26.63,26.58,26.62,59942.0,21.5395,21.5557,21.5152,21.5476,59942.0
2016-07-08 10:35:00,26.62,26.68,26.61,26.66,69164.0,21.5476,21.5961,21.5395,21.58,69164.0
2016-07-08 10:40:00,26.66,26.7,26.64,26.7,72565.0,21.58,21.6123,21.5638,21.6123,72565.0
2016-07-08 10:45:00,26.7,26.71,26.68,26.71,62226.0,21.6123,21.6204,21.5961,21.6204,62226.0
2016-07-08 10:50:00,26.71,26.71,26.66,26.71,96731.0,21.6204,21.6204,21.58,21.6204,96731.0
2016-07-08 10:55:00,26.71,26.71,26.68,26.71,92553.0,21.6204,21.6204,21.5961,21.6204,92553.0
2016-07-08 11:00:00,26.71,26.73,26.7,26.72,36017.0,21.6204,21.6366,21.6123,21.6285,36017.0
2016-07-08 11:05:00,26.72,26.76,26.72,26.74,83987.0,21.6285,21.6609,21.6285,21.6447,83987.0
2016-07-08 11:10:00,26.74,26.77,26.72,26.73,27224.0,21.6447,21.669,21.6285,21.6366,27224.0
2016-07-08 11:15:00,26.73,26.79,26.71,26.78,82958.0,21.6366,21.6852,21.6204,21.6771,82958.0
2016-07-08 11:20:00,26.78,26.8,26.76,26.77,22647.0,21.6771,21.6933,21.6609,21.669,22647.0
2016-07-08 11:25:00,26.77,26.78,26.75,26.76,67271.0,21.669,21.6771,21.6528,21.6609,67271.0
2016-07-08 11:30:00,26.75,26.76,26.72,26.74,118503.0,21.6528,21.6609,21.6285,21.6447,118503.0
2016-07-08 11:35:00,26.73,26.76,26.72,26.75,37363.0,21.6366,21.6609,21.6285,21.6528,37363.0
2016-07-08 11:40:00,26.75,26.76,26.73,26.74,42003.0,21.6528,21.6609,21.6366,21.6447,42003.0
2016-07-08 11:45:00,26.73,26.78,26.72,26.77,26292.0,21.6366,21.6771,21.6285,21.669,26292.0
2016-07-08 11:50:00,26.77,26.78,26.74,26.77,27322.0,21.669,21.6771,21.6447,21.669,27322.0
2016-07-08 11:55:00,26.77,26.77,26.72,26.73,24903.0,21.669,21.669,21.6285,21.6366,24903.0
2016-07-08 12:00:00,26.73,26.75,26.71,26.72,43544.0,21.6366,21.6528,21.6204,21.6285,43544.0
2016-07-08 12:05:00,26.72,26.75,26.7,26.72,28515.0,21.6285,21.6528,21.6123,21.6285,28515.0
2016-07-08 12:10:00,26.72,26.74,26.7,26.71,26164.0,21.6285,21.6447,21.6123,21.6204,26164.0
2016-07-08 12:15:00,26.71,26.72,26.69,26.7,36453.0,21.6204,21.6285,21.6042,21.6123,36453.0
2016-07-08 12:20:00,26.71,26.71,26.67,26.7,52812.0,21.6204,21.6204,21.5881,21.6123,52812.0
2016-07-08 12:25:00,26.7,26.71,26.67,26.67,39416.0,21.6123,21.6204,21.5881,21.5881,39416.0
2016-07-08 12:30:00,26.67,26.69,26.67,26.69,17146.0,21.5881,21.6042,21.5881,21.6042,17146.0
2016-07-08 12:35:00,26.69,26.71,26.67,26.69,31702.0,21.6042,21.6204,21.5881,21.6042,31702.0
2016-07-08 12:40:00,26.69,26.73,26.69,26.7,37748.0,21.6042,21.6366,21.6042,21.6123,37748.0
2016-07-08 12:45:00,26.7,26.74,26.7,26.74,34811.0,21.6123,21.6447,21.6123,21.6447,34811.0
2016-07-08 12:50:00,26.74,26.75,26.72,26.75,59300.0,21.6447,21.6528,21.6285,21.6528,59300.0
2016-07-08 12:55:00,26.75,26.76,26.72,26.72,35019.0,21.6528,21.6609,21.6285,21.6285,35019.0
2016-07-08 13:00:00,26.72,26.75,26.72,26.74,27680.0,21.6285,21.6528,21.6285,21.6447,27680.0
2016-07-08 13:05:00,26.74,26.74,26.69,26.7,39533.0,21.6447,21.6447,21.6042,21.6123,39533.0
2016-07-08 13:10:00,26.7,26.72,26.7,26.71,40540.0,21.6123,21.6285,21.6123,21.6204,40540.0
2016-07-08 13:15:00,26.7,26.71,26.68,26.7,37445.0,21.6123,21.6204,21.5961,21.6123,37445.0
2016-07-08 13:20:00,26.7,26.71,26.69,26.71,56452.0,21.6123,21.6204,21.6042,21.6204,56452.0
2016-07-08 13:25:00,26.71,26.73,26.7,26.73,25059.0,21.6204,21.6366,21.6123,21.6366,25059.0
2016-07-08 13:30:00,26.73,26.74,26.7,26.71,33724.0,21.6366,21.6447,21.6123,21.6204,33724.0
2016-07-08 13:35:00,26.71,26.71,26.68,26.69,40730.0,21.6204,21.6204,21.5961,21.6042,40730.0
2016-07-08 13:40:00,26.69,26.71,26.68,26.68,31356.0,21.6042,21.6204,21.5961,21.5961,31356.0
2016-07-08 13:45:00,26.67,26.7,26.67,26.69,44865.0,21.5881,21.6123,21.5881,21.6042,44865.0
2016-07-08 13:50:00,26.68,26.7,26.67,26.69,34057.0,21.5961,21.6123,21.5881,21.6042,34057.0
2016-07-08 13:55:00,26.69,26.7,26.66,26.7,39916.0,21.6042,21.6123,21.58,21.6123,39916.0
2016-07-08 14:00:00,26.7,26.7,26.65,26.66,67971.0,21.6123,21.6123,21.5719,21.58,67971.0
2016-07-08 14:05:00,26.66,26.67,26.65,26.66,49617.0,21.58,21.5881,21.5719,21.58,49617.0
2016-07-08 14:10:00,26.66,26.7,26.65,26.69,59630.0,21.58,21.6123,21.5719,21.6042,59630.0
2016-07-08 14:15:00,26.68,26.7,26.67,26.7,83811.0,21.5961,21.6123,21.5881,21.6123,83811.0
2016-07-08 14:20:00,26.7,26.7,26.67,26.68,69216.0,21.6123,21.6123,21.5881,21.5961,69216.0
2016-07-08 14:25:00,26.68,26.7,26.66,26.7,89846.0,21.5961,21.6123,21.58,21.6123,89846.0
2016-07-08 14:30:00,26.7,26.7,26.65,26.67,122481.0,21.6123,21.6123,21.5719,21.5881,122481.0
2016-07-08 14:35:00,26.67,26.69,26.67,26.68,74142.0,21.5881,21.6042,21.5881,21.5961,74142.0
2016-07-08 14:40:00,26.68,26.68,26.65,26.66,68569.0,21.5961,21.5961,21.5719,21.58,68569.0
2016-07-08 14:45:00,26.66,26.72,26.66,26.71,57232.0,21.58,21.6285,21.58,21.6204,57232.0
2016-07-08 14:50:00,26.71,26.71,26.68,26.71,57141.0,21.6204,21.6204,21.5961,21.6204,57141.0
2016-07-08 14:55:00,26.7,26.71,26.66,26.68,56690.0,21.6123,21.6204,21.58,21.5961,56690.0
2016-07-08 15:00:00,26.68,26.68,26.66,26.67,44547.0,21.5961,21.5961,21.58,21.5881,44547.0
2016-07-08 15:05:00,26.67,26.7,26.66,26.7,58208.0,21.5881,21.6123,21.58,21.6123,58208.0
2016-07-08 15:10:00,26.7,26.7,26.67,26.69,69146.0,21.6123,21.6123,21.5881,21.6042,69146.0
2016-07-08 15:15:00,26.7,26.7,26.67,26.69,72387.0,21.6123,21.6123,21.5881,21.6042,72387.0
2016-07-08 15:20:00,26.69,26.69,26.65,26.69,72709.0,21.6042,21.6042,21.5719,21.6042,72709.0
2016-07-08 15:25:00,26.69,26.69,26.65,26.66,68671.0,21.6042,21.6042,21.5719,21.58,68671.0
2016-07-08 15:30:00,26.66,26.67,26.62,26.66,117168.0,21.58,21.5881,21.5476,21.58,117168.0
2016-07-08 15:35:00,26.66,26.69,26.63,26.69,82546.0,21.58,21.6042,21.5557,21.6042,82546.0
2016-07-08 15:40:00,26.68,26.69,26.64,26.67,210360.0,21.5961,21.6042,21.5638,21.5881,210360.0
2016-07-08 15:45:00,26.67,26.68,26.66,26.68,93458.0,21.5881,21.5961,21.58,21.5961,93458.0
2016-07-08 15:50:00,26.68,26.7,26.67,26.7,231252.0,21.5961,21.6123,21.5881,21.6123,231252.0
2016-07-08 15:55:00,26.7,26.74,26.7,26.72,512036.0,21.6123,21.6447,21.6123,21.6285,512036.0
2016-07-11 09:30:00,27.16,27.29,27.13,27.26,341328.0,21.9847,22.0899,21.9604,22.0656,341328.0
2016-07-11 09:35:00,27.27,27.32,27.19,27.22,203970.0,22.0737,22.1142,22.009,22.0333,203970.0
2016-07-11 09:40:00,27.22,27.24,27.17,27.23,364532.0,22.0333,22.0494,21.9928,22.0413,364532.0
2016-07-11 09:45:00,27.23,27.26,27.21,27.23,173741.0,22.0413,22.0656,22.0252,22.0413,173741.0
2016-07-11 09:50:00,27.24,27.26,27.2,27.23,83414.0,22.0494,22.0656,22.0171,22.0413,83414.0
2016-07-11 09:55:00,27.23,27.31,27.23,27.27,128991.0,22.0413,22.1061,22.0413,22.0737,128991.0
2016-07-11 10:00:00,27.27,27.29,27.24,27.26,66338.0,22.0737,22.0899,22.0494,22.0656,66338.0
2016-07-11 10:05:00,27.25,27.27,27.22,27.24,66790.0,22.0575,22.0737,22.0333,22.0494,66790.0
2016-07-11 10:10:00,27.24,27.25,27.2,27.22,54021.0,22.0494,22.0575,22.0171,22.0333,54021.0
2016-07-11 10:15:00,27.22,27.24,27.21,27.22,40711.0,22.0333,22.0494,22.0252,22.0333,40711.0
2016-07-11 10:20:00,27.22,27.23,27.17,27.18,56254.0,22.0333,22.0413,21.9928,22.0009,56254.0
2016-07-11 10:25:00,27.18,27.21,27.17,27.21,78824.0,22.0009,22.0252,21.9928,22.0252,78824.0
2016-07-11 10:30:00,27.21,27.24,27.21,27.22,44739.0,22.0252,22.0494,22.0252,22.0333,44739.0
2016-07-11 10:35:00,27.22,27.26,27.21,27.25,47285.0,22.0333,22.0656,22.0252,22.0575,47285.0
2016-07-11 10:40:00,27.26,27.26,27.22,27.24,47766.0,22.0656,22.0656,22.0333,22.0494,47766.0
2016-07-11 10:45:00,27.25,27.26,27.21,27.23,35831.0,22.0575,22.0656,22.0252,22.0413,35831.0
2016-07-11 10:50:00,27.23,27.23,27.21,27.21,197596.0,22.0413,22.0413,22.0252,22.0252,197596.0
2016-07-11 10:55:00,27.21,27.3,27.2,27.29,118184.0,22.0252,22.098,22.0171,22.0899,118184.0
2016-07-11 11:00:00,27.29,27.36,27.29,27.36,106973.0,22.0899,22.1466,22.0899,22.1466,106973.0
2016-07-11 11:05:00,27.36,27.37,27.33,27.33,74652.0,22.1466,22.1547,22.1223,22.1223,74652.0
2016-07-11 11:10:00,27.34,27.37,27.33,27.36,84217.0,22.1304,22.1547,22.1223,22.1466,84217.0
2016-07-11 11:15:00,27.36,27.36,27.34,27.36,81933.0,22.1466,22.1466,22.1304,22.1466,81933.0
2016-07-11 11:20:00,27.36,27.36,27.33,27.33,61947.0,22.1466,22.1466,22.1223,22.1223,61947.0
2016-07-11 11:25:00,27.34,27.35,27.3,27.3,93602.0,22.1304,22.1385,22.098,22.098,93602.0
2016-07-11 11:30:00,27.3,27.35,27.3,27.33,104179.0,22.098,22.1385,22.098,22.1223,104179.0
2016-07-11 11:35:00,27.33,27.33,27.29,27.32,84821.0,22.1223,22.1223,22.0899,22.1142,84821.0
2016-07-11 11:40:00,27.33,27.34,27.31,27.32,42208.0,22.1223,22.1304,22.1061,22.1142,42208.0
2016-07-11 11:45:00,27.31,27.34,27.31,27.34,27444.0,22.1061,22.1304,22.1061,22.1304,27444.0
2016-07-11 11:50:00,27.34,27.35,27.31,27.35,30730.0,22.1304,22.1385,22.1061,22.1385,30730.0
2016-07-11 11:55:00,27.35,27.35,27.31,27.34,30040.0,22.1385,22.1385,22.1061,22.1304,30040.0
2016-07-11 12:00:00,27.34,27.36,27.33,27.36,42361.0,22.1304,22.1466,22.1223,22.1466,42361.0
2016-07-11 12:05:00,27.34,27.36,27.33,27.34,19603.0,22.1304,22.1466,22.1223,22.1304,19603.0
2016-07-11 12:10:00,27.34,27.35,27.33,27.34,26949.0,22.1304,22.1385,22.1223,22.1304,26949.0
2016-07-11 12:15:00,27.34,27.35,27.31,27.32,65154.0,22.1304,22.1385,22.1061,22.1142,65154.0
2016-07-11 12:20:00,27.32,27.32,27.29,27.31,31979.0,22.1142,22.1142,22.0899,22.1061,31979.0
2016-07-11 12:25:00,27.31,27.31,27.27,27.3,18639.0,22.1061,22.1061,22.0737,22.098,18639.0
2016-07-11 12:30:00,27.3,27.32,27.29,27.3,37998.0,22.098,22.1142,22.0899,22.098,37998.0
2016-07-11 12:35:00,27.31,27.32,27.29,27.32,31089.0,22.1061,22.1142,22.0899,22.1142,31089.0
2016-07-11 12:40:00,27.32,27.32,27.29,27.3,28321.0,22.1142,22.1142,22.0899,22.098,28321.0
2016-07-11 12:45:00,27.31,27.31,27.27,27.28,45190.0,22.1061,22.1061,22.0737,22.0818,45190.0
2016-07-11 12:50:00,27.27,27.3,27.27,27.29,38711.0,22.0737,22.098,22.0737,22.0899,38711.0
2016-07-11 12:55:00,27.28,27.29,27.27,27.28,13165.0,22.0818,22.0899,22.0737,22.0818,13165.0
2016-07-11 13:00:00,27.29,27.29,27.27,27.28,22038.0,22.0899,22.0899,22.0737,22.0818,22038.0
2016-07-11 13:05:00,27.28,27.28,27.27,27.27,5525.0,22.0818,22.0818,22.0737,22.0737,5525.0
2016-07-11 13:10:00,27.28,27.28,27.25,27.27,68417.0,22.0818,22.0818,22.0575,22.0737,68417.0
2016-07-11 13:15:00,27.27,27.28,27.26,27.28,28543.0,22.0737,22.0818,22.0656,22.0818,28543.0
2016-07-11 13:20:00,27.28,27.28,27.23,27.24,39842.0,22.0818,22.0818,22.0413,22.0494,39842.0
2016-07-11 13:25:00,27.24,27.25,27.23,27.25,29488.0,22.0494,22.0575,22.0413,22.0575,29488.0
2016-07-11 13:30:00,27.25,27.26,27.22,27.24,46082.0,22.0575,22.0656,22.0333,22.0494,46082.0
2016-07-11 13:35:00,27.24,27.25,27.23,27.25,43808.0,22.0494,22.0575,22.0413,22.0575,43808.0
2016-07-11 13:40:00,27.25,27.25,27.22,27.25,43640.0,22.0575,22.0575,22.0333,22.0575,43640.0
2016-07-11 13:45:00,27.25,27.25,27.24,27.25,9981.0,22.0575,22.0575,22.0494,22.0575,9981.0
2016-07-11 13:50:00,27.25,27.25,27.24,27.24,39739.0,22.0575,22.0575,22.0494,22.0494,39739.0
2016-07-11 13:55:00,27.24,27.25,27.23,27.23,16063.0,22.0494,22.0575,22.0413,22.0413,16063.0
2016-07-11 14:00:00,27.23,27.25,27.2,27.23,85981.0,22.0413,22.0575,22.0171,22.0413,85981.0
2016-07-11 14:05:00,27.23,27.26,27.22,27.25,30988.0,22.0413,22.0656,22.0333,22.0575,30988.0
2016-07-11 14:10:00,27.25,27.26,27.24,27.24,42267.0,22.0575,22.0656,22.0494,22.0494,42267.0
2016-07-11 14:15:00,27.24,27.25,27.24,27.25,8374.0,22.0494,22.0575,22.0494,22.0575,8374.0
2016-07-11 14:20:00,27.25,27.27,27.24,27.26,41344.0,22.0575,22.0737,22.0494,22.0656,41344.0
2016-07-11 14:25:00,27.26,27.27,27.25,27.27,53461.0,22.0656,22.0737,22.0575,22.0737,53461.0
2016-07-11 14:30:00,27.27,27.29,27.26,27.27,78615.0,22.0737,22.0899,22.0656,22.0737,78615.0
2016-07-11 14:35:00,27.27,27.28,27.26,27.26,26369.0,22.0737,22.0818,22.0656,22.0656,26369.0
2016-07-11 14:40:00,27.27,27.27,27.24,27.26,35100.0,22.0737,22.0737,22.0494,22.0656,35100.0
2016-07-11 14:45:00,27.26,27.26,27.24,27.24,36311.0,22.0656,22.0656,22.0494,22.0494,36311.0
2016-07-11 14:50:00,27.24,27.27,27.24,27.25,46664.0,22.0494,22.0737,22.0494,22.0575,46664.0
2016-07-11 14:55:00,27.26,27.26,27.24,27.25,35104.0,22.0656,22.0656,22.0494,22.0575,35104.0
2016-07-11 15:00:00,27.26,27.27,27.24,27.26,53627.0,22.0656,22.0737,22.0494,22.0656,53627.0
2016-07-11 15:05:00,27.26,27.28,27.24,27.28,39348.0,22.0656,22.0818,22.0494,22.0818,39348.0
2016-07-11 15:10:00,27.28,27.28,27.24,27.26,47376.0,22.0818,22.0818,22.0494,22.0656,47376.0
2016-07-11 15:15:00,27.26,27.26,27.24,27.25,52900.0,22.0656,22.0656,22.0494,22.0575,52900.0
2016-07-11 15:20:00,27.24,27.28,27.24,27.28,74440.0,22.0494,22.0818,22.0494,22.0818,74440.0
2016-07-11 15:25:00,27.28,27.28,27.25,27.26,62854.0,22.0818,22.0818,22.0575,22.0656,62854.0
2016-07-11 15:30:00,27.26,27.27,27.25,27.26,109536.0,22.0656,22.0737,22.0575,22.0656,109536.0
2016-07-11 15:35:00,27.27,27.28,27.26,27.28,71632.0,22.0737,22.0818,22.0656,22.0818,71632.0
2016-07-11 15:40:00,27.28,27.28,27.24,27.27,199409.0,22.0818,22.0818,22.0494,22.0737,199409.0
2016-07-11 15:45:00,27.27,27.27,27.21,27.23,148495.0,22.0737,22.0737,22.0252,22.0413,148495.0
2016-07-11 15:50:00,27.23,27.23,27.22,27.23,93241.0,22.0413,22.0413,22.0333,22.0413,93241.0
2016-07-11 15:55:00,27.22,27.25,27.21,27.21,384879.0,22.0333,22.0575,22.0252,22.0252,384879.0
2016-07-12 09:30:00,27.2,27.29,26.96,27.1,634132.0,22.0171,22.0899,21.8228,21.9361,634132.0
2016-07-12 09:35:00,27.1,27.11,26.94,26.99,190527.0,21.9361,21.9442,21.8066,21.8471,190527.0
2016-07-12 09:40:00,26.99,27.01,26.95,26.99,159393.0,21.8471,21.8633,21.8147,21.8471,159393.0
2016-07-12 09:45:00,26.98,27.0,26.93,26.95,96250.0,21.839,21.8552,21.7985,21.8147,96250.0
2016-07-12 09:50:00,26.96,26.99,26.89,26.9,223554.0,21.8228,21.8471,21.7661,21.7742,223554.0
2016-07-12 09:55:00,26.9,26.91,26.87,26.89,172816.0,21.7742,21.7823,21.7499,21.7661,172816.0
2016-07-12 10:00:00,26.9,26.9,26.84,26.85,171132.0,21.7742,21.7742,21.7257,21.7338,171132.0
2016-07-12 10:05:00,26.85,26.91,26.84,26.89,174117.0,21.7338,21.7823,21.7257,21.7661,174117.0
2016-07-12 10:10:00,26.89,26.94,26.88,26.9,100209.0,21.7661,21.8066,21.758,21.7742,100209.0
2016-07-12 10:15:00,26.89,26.9,26.88,26.89,86441.0,21.7661,21.7742,21.758,21.7661,86441.0
2016-07-12 10:20:00,26.89,26.99,26.88,26.99,287249.0,21.7661,21.8471,21.758,21.8471,287249.0
2016-07-12 10:25:00,26.99,27.03,26.97,27.03,125776.0,21.8471,21.8795,21.8309,21.8795,125776.0
2016-07-12 10:30:00,27.02,27.07,26.99,27.07,147091.0,21.8714,21.9118,21.8471,21.9118,147091.0
2016-07-12 10:35:00,27.06,27.07,27.03,27.05,120067.0,21.9037,21.9118,21.8795,21.8956,120067.0
2016-07-12 10:40:00,27.05,27.08,27.04,27.08,60544.0,21.8956,21.9199,21.8875,21.9199,60544.0
2016-07-12 10:45:00,27.08,27.13,27.04,27.09,221002.0,21.9199,21.9604,21.8875,21.928,221002.0
2016-07-12 10:50:00,27.09,27.1,27.04,27.04,112065.0,21.928,21.9361,21.8875,21.8875,112065.0
2016-07-12 10:55:00,27.04,27.05,27.0,27.04,123020.0,21.8875,21.8956,21.8552,21.8875,123020.0
2016-07-12 11:00:00,27.04,27.04,27.02,27.04,45097.0,21.8875,21.8875,21.8714,21.8875,45097.0
2016-07-12 11:05:00,27.04,27.07,27.03,27.03,100932.0,21.8875,21.9118,21.8795,21.8795,100932.0
2016-07-12 11:10:00,27.04,27.05,27.01,27.02,64922.0,21.8875,21.8956,21.8633,21.8714,64922.0
2016-07-12 11:15:00,27.02,27.04,26.96,26.99,131509.0,21.8714,21.8875,21.8228,21.8471,131509.0
2016-07-12 11:20:00,26.98,26.98,26.94,26.96,50131.0,21.839,21.839,21.8066,21.8228,50131.0
2016-07-12 11:25:00,26.96,26.97,26.93,26.94,48352.0,21.8228,21.8309,21.7985,21.8066,48352.0
2016-07-12 11:30:00,26.93,26.94,26.91,26.93,59415.0,21.7985,21.8066,21.7823,21.7985,59415.0
2016-07-12 11:35:00,26.93,26.93,26.9,26.92,131800.0,21.7985,21.7985,21.7742,21.7904,131800.0
2016-07-12 11:40:00,26.92,26.93,26.91,26.92,59155.0,21.7904,21.7985,21.7823,21.7904,59155.0
2016-07-12 11:45:00,26.92,26.93,26.92,26.92,76535.0,21.7904,21.7985,21.7904,21.7904,76535.0
2016-07-12 11:50:00,26.92,26.94,26.92,26.93,81577.0,21.7904,21.8066,21.7904,21.7985,81577.0
2016-07-12 11:55:00,26.93,26.94,26.92,26.93,98446.0,21.7985,21.8066,21.7904,21.7985,98446.0
2016-07-12 12:00:00,26.92,26.95,26.92,26.93,64046.0,21.7904,21.8147,21.7904,21.7985,64046.0
2016-07-12 12:05:00,26.94,26.94,26.9,26.91,115151.0,21.8066,21.8066,21.7742,21.7823,115151.0
2016-07-12 12:10:00,26.91,26.91,26.9,26.9,104525.0,21.7823,21.7823,21.7742,21.7742,104525.0
2016-07-12 12:15:00,26.9,26.91,26.89,26.89,58921.0,21.7742,21.7823,21.7661,21.7661,58921.0
2016-07-12 12:20:00,26.9,26.92,26.89,26.9,64039.0,21.7742,21.7904,21.7661,21.7742,64039.0
2016-07-12 12:25:00,26.89,26.92,26.89,26.91,55628.0,21.7661,21.7904,21.7661,21.7823,55628.0
2016-07-12 12:30:00,26.91,26.94,26.9,26.94,35617.0,21.7823,21.8066,21.7742,21.8066,35617.0
2016-07-12 12:35:00,26.94,26.94,26.91,26.94,44222.0,21.8066,21.8066,21.7823,21.8066,44222.0
2016-07-12 12:40:00,26.93,26.95,26.92,26.92,49860.0,21.7985,21.8147,21.7904,21.7904,49860.0
2016-07-12 12:45:00,26.92,26.93,26.91,26.92,41136.0,21.7904,21.7985,21.7823,21.7904,41136.0
2016-07-12 12:50:00,26.92,26.94,26.91,26.93,45571.0,21.7904,21.8066,21.7823,21.7985,45571.0
2016-07-12 12:55:00,26.94,26.95,26.93,26.94,115868.0,21.8066,21.8147,21.7985,21.8066,115868.0
2016-07-12 13:00:00,26.95,26.96,26.92,26.92,52372.0,21.8147,21.8228,21.7904,21.7904,52372.0
2016-07-12 13:05:00,26.93,26.95,26.92,26.93,42302.0,21.7985,21.8147,21.7904,21.7985,42302.0
2016-07-12 13:10:00,26.93,26.94,26.92,26.94,38732.0,21.7985,21.8066,21.7904,21.8066,38732.0
2016-07-12 13:15:00,26.93,26.95,26.92,26.94,50744.0,21.7985,21.8147,21.7904,21.8066,50744.0
2016-07-12 13:20:00,26.94,26.95,26.93,26.95,21372.0,21.8066,21.8147,21.7985,21.8147,21372.0
2016-07-12 13:25:00,26.95,26.95,26.91,26.93,74211.0,21.8147,21.8147,21.7823,21.7985,74211.0
2016-07-12 13:30:00,26.93,26.93,26.92,26.93,27085.0,21.7985,21.7985,21.7904,21.7985,27085.0
2016-07-12 13:35:00,26.93,26.94,26.92,26.94,64198.0,21.7985,21.8066,21.7904,21.8066,64198.0
2016-07-12 13:40:00,26.94,26.95,26.93,26.95,52917.0,21.8066,21.8147,21.7985,21.8147,52917.0
2016-07-12 13:45:00,26.95,26.96,26.93,26.94,54737.0,21.8147,21.8228,21.7985,21.8066,54737.0
2016-07-12 13:50:00,26.94,26.94,26.93,26.94,24696.0,21.8066,21.8066,21.7985,21.8066,24696.0
2016-07-12 13:55:00,26.94,26.94,26.91,26.93,71778.0,21.8066,21.8066,21.7823,21.7985,71778.0
2016-07-12 14:00:00,26.93,26.94,26.89,26.91,93549.0,21.7985,21.8066,21.7661,21.7823,93549.0
2016-07-12 14:05:00,26.9,26.91,26.89,26.9,42530.0,21.7742,21.7823,21.7661,21.7742,42530.0
2016-07-12 14:10:00,26.91,26.94,26.9,26.93,47453.0,21.7823,21.8066,21.7742,21.7985,47453.0
2016-07-12 14:15:00,26.92,26.95,26.92,26.94,69531.0,21.7904,21.8147,21.7904,21.8066,69531.0
2016-07-12 14:20:00,26.94,26.95,26.93,26.94,54973.0,21.8066,21.8147,21.7985,21.8066,54973.0
2016-07-12 14:25:00,26.93,26.94,26.92,26.93,49360.0,21.7985,21.8066,21.7904,21.7985,49360.0
2016-07-12 14:30:00,26.93,26.94,26.92,26.93,56012.0,21.7985,21.8066,21.7904,21.7985,56012.0
2016-07-12 14:35:00,26.94,26.94,26.92,26.92,79507.0,21.8066,21.8066,21.7904,21.7904,79507.0
2016-07-12 14:40:00,26.92,26.95,26.92,26.94,66368.0,21.7904,21.8147,21.7904,21.8066,66368.0
2016-07-12 14:45:00,26.94,26.94,26.93,26.94,24309.0,21.8066,21.8066,21.7985,21.8066,24309.0
2016-07-12 14:50:00,26.94,26.94,26.89,26.91,86611.0,21.8066,21.8066,21.7661,21.7823,86611.0
2016-07-12 14:55:00,26.9,26.93,26.9,26.91,44071.0,21.7742,21.7985,21.7742,21.7823,44071.0
2016-07-12 15:00:00,26.92,26.94,26.91,26.92,58299.0,21.7904,21.8066,21.7823,21.7904,58299.0
2016-07-12 15:05:00,26.92,26.93,26.9,26.92,62570.0,21.7904,21.7985,21.7742,21.7904,62570.0
2016-07-12 15:10:00,26.92,26.95,26.92,26.95,95060.0,21.7904,21.8147,21.7904,21.8147,95060.0
2016-07-12 15:15:00,26.95,26.95,26.91,26.92,74303.0,21.8147,21.8147,21.7823,21.7904,74303.0
2016-07-12 15:20:00,26.92,26.94,26.91,26.94,68698.0,21.7904,21.8066,21.7823,21.8066,68698.0
2016-07-12 15:25:00,26.94,26.96,26.93,26.94,91536.0,21.8066,21.8228,21.7985,21.8066,91536.0
2016-07-12 15:30:00,26.93,26.94,26.93,26.94,82166.0,21.7985,21.8066,21.7985,21.8066,82166.0
2016-07-12 15:35:00,26.94,26.97,26.93,26.97,132571.0,21.8066,21.8309,21.7985,21.8309,132571.0
2016-07-12 15:40:00,26.97,26.99,26.95,26.96,122996.0,21.8309,21.8471,21.8147,21.8228,122996.0
2016-07-12 15:45:00,26.95,26.96,26.95,26.96,85908.0,21.8147,21.8228,21.8147,21.8228,85908.0
2016-07-12 15:50:00,26.96,26.96,26.92,26.96,316403.0,21.8228,21.8228,21.7904,21.8228,316403.0
2016-07-12 15:55:00,26.96,26.99,26.95,26.97,348381.0,21.8228,21.8471,21.8147,21.8309,348381.0
2016-07-13 09:30:00,26.92,27.01,26.8,26.82,411028.0,21.7904,21.8633,21.6933,21.7095,411028.0
2016-07-13 09:35:00,26.82,26.87,26.79,26.8,391941.0,21.7095,21.7499,21.6852,21.6933,391941.0
2016-07-13 09:40:00,26.81,26.86,26.78,26.78,207486.0,21.7014,21.7418,21.6771,21.6771,207486.0
2016-07-13 09:45:00,26.79,26.82,26.76,26.82,281211.0,21.6852,21.7095,21.6609,21.7095,281211.0
2016-07-13 09:50:00,26.81,26.85,26.81,26.84,111186.0,21.7014,21.7338,21.7014,21.7257,111186.0
2016-07-13 09:55:00,26.84,26.88,26.83,26.86,128032.0,21.7257,21.758,21.7176,21.7418,128032.0
2016-07-13 10:00:00,26.87,26.92,26.86,26.86,164688.0,21.7499,21.7904,21.7418,21.7418,164688.0
2016-07-13 10:05:00,26.87,26.87,26.81,26.83,294079.0,21.7499,21.7499,21.7014,21.7176,294079.0
2016-07-13 10:10:00,26.84,26.9,26.83,26.85,235335.0,21.7257,21.7742,21.7176,21.7338,235335.0
2016-07-13 10:15:00,26.85,26.9,26.83,26.89,181823.0,21.7338,21.7742,21.7176,21.7661,181823.0
2016-07-13 10:20:00,26.9,26.92,26.87,26.9,58200.0,21.7742,21.7904,21.7499,21.7742,58200.0
2016-07-13 10:25:00,26.89,26.9,26.87,26.89,46125.0,21.7661,21.7742,21.7499,21.7661,46125.0
2016-07-13 10:30:00,26.89,26.98,26.88,26.95,106619.0,21.7661,21.839,21.758,21.8147,106619.0
2016-07-13 10:35:00,26.95,27.01,26.95,26.95,174835.0,21.8147,21.8633,21.8147,21.8147,174835.0
2016-07-13 10:40:00,26.95,27.0,26.93,26.99,167070.0,21.8147,21.8552,21.7985,21.8471,167070.0
2016-07-13 10:45:00,26.99,26.99,26.95,26.96,94339.0,21.8471,21.8471,21.8147,21.8228,94339.0
2016-07-13 10:50:00,26.96,26.98,26.94,26.94,49671.0,21.8228,21.839,21.8066,21.8066,49671.0
2016-07-13 10:55:00,26.95,26.96,26.92,26.93,49486.0,21.8147,21.8228,21.7904,21.7985,49486.0
2016-07-13 11:00:00,26.93,26.96,26.92,26.94,66500.0,21.7985,21.8228,21.7904,21.8066,66500.0
2016-07-13 11:05:00,26.94,26.95,26.92,26.95,45187.0,21.8066,21.8147,21.7904,21.8147,45187.0
2016-07-13 11:10:00,26.95,26.96,26.93,26.95,282777.0,21.8147,21.8228,21.7985,21.8147,282777.0
2016-07-13 11:15:00,26.94,26.97,26.94,26.96,50188.0,21.8066,21.8309,21.8066,21.8228,50188.0
2016-07-13 11:20:00,26.97,26.98,26.94,26.96,79382.0,21.8309,21.839,21.8066,21.8228,79382.0
2016-07-13 11:25:00,26.97,26.98,26.92,26.95,108540.0,21.8309,21.839,21.7904,21.8147,108540.0
2016-07-13 11:30:00,26.94,26.95,26.92,26.93,36824.0,21.8066,21.8147,21.7904,21.7985,36824.0
2016-07-13 11:35:00,26.93,26.94,26.92,26.94,18240.0,21.7985,21.8066,21.7904,21.8066,18240.0
2016-07-13 11:40:00,26.94,26.95,26.87,26.88,139774.0,21.8066,21.8147,21.7499,21.758,139774.0
2016-07-13 11:45:00,26.88,26.88,26.85,26.87,52456.0,21.758,21.758,21.7338,21.7499,52456.0
2016-07-13 11:50:00,26.86,26.91,26.86,26.89,59112.0,21.7418,21.7823,21.7418,21.7661,59112.0
2016-07-13 11:55:00,26.89,26.9,26.88,26.88,26650.0,21.7661,21.7742,21.758,21.758,26650.0
2016-07-13 12:00:00,26.89,26.9,26.86,26.89,88066.0,21.7661,21.7742,21.7418,21.7661,88066.0
2016-07-13 12:05:00,26.9,26.9,26.88,26.89,66754.0,21.7742,21.7742,21.758,21.7661,66754.0
2016-07-13 12:10:00,26.89,26.93,26.89,26.93,73444.0,21.7661,21.7985,21.7661,21.7985,73444.0
2016-07-13 12:15:00,26.93,26.96,26.92,26.96,101090.0,21.7985,21.8228,21.7904,21.8228,101090.0
2016-07-13 12:20:00,26.95,26.96,26.94,26.94,51162.0,21.8147,21.8228,21.8066,21.8066,51162.0
2016-07-13 12:25:00,26.94,26.94,26.92,26.93,54439.0,21.8066,21.8066,21.7904,21.7985,54439.0
2016-07-13 12:30:00,26.93,26.94,26.9,26.92,71273.0,21.7985,21.8066,21.7742,21.7904,71273.0
2016-07-13 12:35:00,26.91,26.93,26.9,26.93,64499.0,21.7823,21.7985,21.7742,21.7985,64499.0
2016-07-13 12:40:00,26.92,26.93,26.89,26.89,214009.0,21.7904,21.7985,21.7661,21.7661,214009.0
2016-07-13 12:45:00,26.9,26.91,26.89,26.89,64965.0,21.7742,21.7823,21.7661,21.7661,64965.0
2016-07-13 12:50:00,26.9,26.91,26.88,26.9,59833.0,21.7742,21.7823,21.758,21.7742,59833.0
2016-07-13 12:55:00,26.91,26.94,26.9,26.92,71899.0,21.7823,21.8066,21.7742,21.7904,71899.0
2016-07-13 13:00:00,26.92,26.94,26.92,26.94,33953.0,21.7904,21.8066,21.7904,21.8066,33953.0
2016-07-13 13:05:00,26.93,26.94,26.92,26.94,66806.0,21.7985,21.8066,21.7904,21.8066,66806.0
2016-07-13 13:10:00,26.93,26.99,26.93,26.99,44068.0,21.7985,21.8471,21.7985,21.8471,44068.0
2016-07-13 13:15:00,26.99,26.99,26.96,26.99,79836.0,21.8471,21.8471,21.8228,21.8471,79836.0
2016-07-13 13:20:00,26.99,26.99,26.95,26.95,55761.0,21.8471,21.8471,21.8147,21.8147,55761.0
2016-07-13 13:25:00,26.96,26.97,26.94,26.95,53092.0,21.8228,21.8309,21.8066,21.8147,53092.0
2016-07-13 13:30:00,26.95,26.95,26.9,26.93,91261.0,21.8147,21.8147,21.7742,21.7985,91261.0
2016-07-13 13:35:00,26.94,26.94,26.91,26.92,30909.0,21.8066,21.8066,21.7823,21.7904,30909.0
2016-07-13 13:40:00,26.92,26.96,26.91,26.94,59783.0,21.7904,21.8228,21.7823,21.8066,59783.0
2016-07-13 13:45:00,26.95,26.97,26.93,26.97,42981.0,21.8147,21.8309,21.7985,21.8309,42981.0
2016-07-13 13:50:00,26.97,26.97,26.9,26.92,71069.0,21.8309,21.8309,21.7742,21.7904,71069.0
2016-07-13 13:55:00,26.92,26.94,26.91,26.93,37339.0,21.7904,21.8066,21.7823,21.7985,37339.0
2016-07-13 14:00:00,26.94,26.95,26.91,26.93,116209.0,21.8066,21.8147,21.7823,21.7985,116209.0
2016-07-13 14:05:00,26.93,26.96,26.93,26.95,46189.0,21.7985,21.8228,21.7985,21.8147,46189.0
2016-07-13 14:10:00,26.96,26.98,26.94,26.96,55609.0,21.8228,21.839,21.8066,21.8228,55609.0
2016-07-13 14:15:00,26.96,26.96,26.93,26.94,36434.0,21.8228,21.8228,21.7985,21.8066,36434.0
2016-07-13 14:20:00,26.94,26.95,26.91,26.91,162545.0,21.8066,21.8147,21.7823,21.7823,162545.0
2016-07-13 14:25:00,26.92,26.99,26.91,26.99,66890.0,21.7904,21.8471,21.7823,21.8471,66890.0
2016-07-13 14:30:00,26.98,27.0,26.97,26.99,51913.0,21.839,21.8552,21.8309,21.8471,51913.0
2016-07-13 14:35:00,26.98,26.99,26.96,26.96,56281.0,21.839,21.8471,21.8228,21.8228,56281.0
2016-07-13 14:40:00,26.96,26.97,26.93,26.95,52994.0,21.8228,21.8309,21.7985,21.8147,52994.0
2016-07-13 14:45:00,26.95,26.97,26.95,26.96,33213.0,21.8147,21.8309,21.8147,21.8228,33213.0
2016-07-13 14:50:00,26.97,26.97,26.92,26.93,318182.0,21.8309,21.8309,21.7904,21.7985,318182.0
2016-07-13 14:55:00,26.92,26.94,26.92,26.93,71788.0,21.7904,21.8066,21.7904,21.7985,71788.0
2016-07-13 15:00:00,26.92,26.93,26.91,26.93,126893.0,21.7904,21.7985,21.7823,21.7985,126893.0
2016-07-13 15:05:00,26.93,26.94,26.92,26.93,68591.0,21.7985,21.8066,21.7904,21.7985,68591.0
2016-07-13 15:10:00,26.92,26.93,26.9,26.9,61555.0,21.7904,21.7985,21.7742,21.7742,61555.0
2016-07-13 15:15:00,26.9,26.92,26.86,26.87,380239.0,21.7742,21.7904,21.7418,21.7499,380239.0
2016-07-13 15:20:00,26.88,26.89,26.84,26.87,119741.0,21.758,21.7661,21.7257,21.7499,119741.0
2016-07-13 15:25:00,26.87,26.9,26.86,26.89,81844.0,21.7499,21.7742,21.7418,21.7661,81844.0
2016-07-13 15:30:00,26.89,26.91,26.89,26.91,89321.0,21.7661,21.7823,21.7661,21.7823,89321.0
2016-07-13 15:35:00,26.91,26.92,26.89,26.89,136548.0,21.7823,21.7904,21.7661,21.7661,136548.0
2016-07-13 15:40:00,26.9,26.92,26.89,26.91,153322.0,21.7742,21.7904,21.7661,21.7823,153322.0
2016-07-13 15:45:00,26.91,26.94,26.9,26.93,274053.0,21.7823,21.8066,21.7742,21.7985,274053.0
2016-07-13 15:50:00,26.92,26.93,26.91,26.92,365315.0,21.7904,21.7985,21.7823,21.7904,365315.0
2016-07-13 15:55:00,26.92,26.92,26.86,26.9,1472580.0,21.7904,21.7904,21.7418,21.7742,1472580.0
2016-07-14 09:30:00,27.0,27.02,26.74,26.85,567652.0,21.8552,21.8714,21.6447,21.7338,567652.0
2016-07-14 09:35:00,26.84,26.88,26.76,26.86,219187.0,21.7257,21.758,21.6609,21.7418,219187.0
2016-07-14 09:40:00,26.86,26.86,26.68,26.71,456842.0,21.7418,21.7418,21.5961,21.6204,456842.0
2016-07-14 09:45:00,26.72,26.78,26.64,26.77,257901.0,21.6285,21.6771,21.5638,21.669,257901.0
2016-07-14 09:50:00,26.77,26.9,26.76,26.9,151084.0,21.669,21.7742,21.6609,21.7742,151084.0
2016-07-14 09:55:00,26.9,26.94,26.85,26.9,298741.0,21.7742,21.8066,21.7338,21.7742,298741.0
2016-07-14 10:00:00,26.89,26.98,26.87,26.97,149496.0,21.7661,21.839,21.7499,21.8309,149496.0
2016-07-14 10:05:00,26.98,26.99,26.89,26.92,239137.0,21.839,21.8471,21.7661,21.7904,239137.0
2016-07-14 10:10:00,26.92,26.94,26.82,26.89,191310.0,21.7904,21.8066,21.7095,21.7661,191310.0
2016-07-14 10:15:00,26.89,26.93,26.89,26.93,88877.0,21.7661,21.7985,21.7661,21.7985,88877.0
2016-07-14 10:20:00,26.93,26.97,26.9,26.96,81868.0,21.7985,21.8309,21.7742,21.8228,81868.0
2016-07-14 10:25:00,26.96,27.01,26.96,26.99,213648.0,21.8228,21.8633,21.8228,21.8471,213648.0
2016-07-14 10:30:00,27.0,27.02,26.98,27.02,104770.0,21.8552,21.8714,21.839,21.8714,104770.0
2016-07-14 10:35:00,27.02,27.02,26.97,26.99,147746.0,21.8714,21.8714,21.8309,21.8471,147746.0
2016-07-14 10:40:00,26.99,27.02,26.95,26.95,128326.0,21.8471,21.8714,21.8147,21.8147,128326.0
2016-07-14 10:45:00,26.96,27.0,26.95,26.97,180927.0,21.8228,21.8552,21.8147,21.8309,180927.0
2016-07-14 10:50:00,26.96,27.0,26.96,27.0,71588.0,21.8228,21.8552,21.8228,21.8552,71588.0
2016-07-14 10:55:00,27.0,27.0,26.98,27.0,48794.0,21.8552,21.8552,21.839,21.8552,48794.0
2016-07-14 11:00:00,26.99,27.0,26.99,27.0,134884.0,21.8471,21.8552,21.8471,21.8552,134884.0
2016-07-14 11:05:00,27.0,27.0,26.94,26.96,143379.0,21.8552,21.8552,21.8066,21.8228,143379.0
2016-07-14 11:10:00,26.96,26.99,26.96,26.98,96286.0,21.8228,21.8471,21.8228,21.839,96286.0
2016-07-14 11:15:00,26.98,26.98,26.96,26.97,78347.0,21.839,21.839,21.8228,21.8309,78347.0
2016-07-14 11:20:00,26.97,26.98,26.96,26.96,64454.0,21.8309,21.839,21.8228,21.8228,64454.0
2016-07-14 11:25:00,26.96,26.99,26.94,26.95,168949.0,21.8228,21.8471,21.8066,21.8147,168949.0
2016-07-14 11:30:00,26.95,26.95,26.82,26.83,170715.0,21.8147,21.8147,21.7095,21.7176,170715.0
2016-07-14 11:35:00,26.84,26.88,26.84,26.88,91268.0,21.7257,21.758,21.7257,21.758,91268.0
2016-07-14 11:40:00,26.88,26.94,26.87,26.94,100128.0,21.758,21.8066,21.7499,21.8066,100128.0
2016-07-14 11:45:00,26.93,26.94,26.92,26.94,73717.0,21.7985,21.8066,21.7904,21.8066,73717.0
2016-07-14 11:50:00,26.94,26.97,26.92,26.93,176533.0,21.8066,21.8309,21.7904,21.7985,176533.0
2016-07-14 11:55:00,26.93,26.93,26.9,26.91,69192.0,21.7985,21.7985,21.7742,21.7823,69192.0
2016-07-14 12:00:00,26.91,26.92,26.86,26.91,156776.0,21.7823,21.7904,21.7418,21.7823,156776.0
2016-07-14 12:05:00,26.91,26.91,26.9,26.9,32885.0,21.7823,21.7823,21.7742,21.7742,32885.0
2016-07-14 12:10:00,26.91,26.91,26.9,26.91,27051.0,21.7823,21.7823,21.7742,21.7823,27051.0
2016-07-14 12:15:00,26.91,26.93,26.9,26.92,49154.0,21.7823,21.7985,21.7742,21.7904,49154.0
2016-07-14 12:20:00,26.92,26.92,26.9,26.91,93096.0,21.7904,21.7904,21.7742,21.7823,93096.0
2016-07-14 12:25:00,26.91,26.93,26.91,26.92,28656.0,21.7823,21.7985,21.7823,21.7904,28656.0
2016-07-14 12:30:00,26.92,26.94,26.91,26.94,38362.0,21.7904,21.8066,21.7823,21.8066,38362.0
2016-07-14 12:35:00,26.94,26.95,26.86,26.87,173774.0,21.8066,21.8147,21.7418,21.7499,173774.0
2016-07-14 12:40:00,26.87,26.89,26.86,26.89,48792.0,21.7499,21.7661,21.7418,21.7661,48792.0
2016-07-14 12:45:00,26.89,26.9,26.83,26.83,203856.0,21.7661,21.7742,21.7176,21.7176,203856.0
2016-07-14 12:50:00,26.84,26.87,26.83,26.86,110620.0,21.7257,21.7499,21.7176,21.7418,110620.0
2016-07-14 12:55:00,26.85,26.88,26.85,26.87,41485.0,21.7338,21.758,21.7338,21.7499,41485.0
2016-07-14 13:00:00,26.87,26.89,26.87,26.88,38347.0,21.7499,21.7661,21.7499,21.758,38347.0
2016-07-14 13:05:00,26.88,26.88,26.86,26.86,39965.0,21.758,21.758,21.7418,21.7418,39965.0
2016-07-14 13:10:00,26.86,26.86,26.85,26.86,43185.0,21.7418,21.7418,21.7338,21.7418,43185.0
2016-07-14 13:15:00,26.85,26.86,26.83,26.83,71639.0,21.7338,21.7418,21.7176,21.7176,71639.0
2016-07-14 13:20:00,26.84,26.84,26.8,26.82,77280.0,21.7257,21.7257,21.6933,21.7095,77280.0
2016-07-14 13:25:00,26.81,26.82,26.77,26.77,87404.0,21.7014,21.7095,21.669,21.669,87404.0
2016-07-14 13:30:00,26.77,26.83,26.76,26.83,108205.0,21.669,21.7176,21.6609,21.7176,108205.0
2016-07-14 13:35:00,26.82,26.86,26.82,26.85,70190.0,21.7095,21.7418,21.7095,21.7338,70190.0
2016-07-14 13:40:00,26.85,26.88,26.84,26.88,39371.0,21.7338,21.758,21.7257,21.758,39371.0
2016-07-14 13:45:00,26.88,26.9,26.86,26.89,49842.0,21.758,21.7742,21.7418,21.7661,49842.0
2016-07-14 13:50:00,26.89,26.9,26.86,26.86,66846.0,21.7661,21.7742,21.7418,21.7418,66846.0
2016-07-14 13:55:00,26.86,26.87,26.85,26.87,51911.0,21.7418,21.7499,21.7338,21.7499,51911.0
2016-07-14 14:00:00,26.87,26.87,26.86,26.87,23130.0,21.7499,21.7499,21.7418,21.7499,23130.0
2016-07-14 14:05:00,26.86,26.87,26.84,26.85,81261.0,21.7418,21.7499,21.7257,21.7338,81261.0
2016-07-14 14:10:00,26.84,26.85,26.81,26.82,116958.0,21.7257,21.7338,21.7014,21.7095,116958.0
2016-07-14 14:15:00,26.82,26.85,26.82,26.84,150032.0,21.7095,21.7338,21.7095,21.7257,150032.0
2016-07-14 14:20:00,26.84,26.84,26.83,26.83,25463.0,21.7257,21.7257,21.7176,21.7176,25463.0
2016-07-14 14:25:00,26.84,26.84,26.83,26.84,29751.0,21.7257,21.7257,21.7176,21.7257,29751.0
2016-07-14 14:30:00,26.84,26.88,26.83,26.88,128811.0,21.7257,21.758,21.7176,21.758,128811.0
2016-07-14 14:35:00,26.88,26.92,26.87,26.9,54581.0,21.758,21.7904,21.7499,21.7742,54581.0
2016-07-14 14:40:00,26.91,26.94,26.9,26.93,103743.0,21.7823,21.8066,21.7742,21.7985,103743.0
2016-07-14 14:45:00,26.93,26.94,26.91,26.94,51490.0,21.7985,21.8066,21.7823,21.8066,51490.0
2016-07-14 14:50:00,26.94,26.97,26.93,26.94,102021.0,21.8066,21.8309,21.7985,21.8066,102021.0
2016-07-14 14:55:00,26.94,27.0,26.94,26.99,107380.0,21.8066,21.8552,21.8066,21.8471,107380.0
2016-07-14 15:00:00,26.99,26.99,26.96,26.97,69205.0,21.8471,21.8471,21.8228,21.8309,69205.0
2016-07-14 15:05:00,26.98,27.08,26.97,27.07,442194.0,21.839,21.9199,21.8309,21.9118,442194.0
2016-07-14 15:10:00,27.07,27.2,27.07,27.16,269173.0,21.9118,22.0171,21.9118,21.9847,269173.0
2016-07-14 15:15:00,27.16,27.16,27.1,27.13,161570.0,21.9847,21.9847,21.9361,21.9604,161570.0
2016-07-14 15:20:00,27.12,27.17,27.12,27.16,197617.0,21.9523,21.9928,21.9523,21.9847,197617.0
2016-07-14 15:25:00,27.16,27.23,27.16,27.22,250717.0,21.9847,22.0413,21.9847,22.0333,250717.0
2016-07-14 15:30:00,27.22,27.23,27.18,27.22,227821.0,22.0333,22.0413,22.0009,22.0333,227821.0
2016-07-14 15:35:00,27.22,27.22,27.2,27.2,178303.0,22.0333,22.0333,22.0171,22.0171,178303.0
2016-07-14 15:40:00,27.2,27.21,27.16,27.19,318625.0,22.0171,22.0252,21.9847,22.009,318625.0
2016-07-14 15:45:00,27.19,27.19,27.18,27.19,129855.0,22.009,22.009,22.0009,22.009,129855.0
2016-07-14 15:50:00,27.19,27.2,27.17,27.2,393659.0,22.009,22.0171,21.9928,22.0171,393659.0
2016-07-14 15:55:00,27.19,27.2,27.09,27.12,768670.0,22.009,22.0171,21.928,21.9523,768670.0
2016-07-15 09:30:00,27.19,27.26,27.18,27.2,176562.0,22.009,22.0656,22.0009,22.0171,176562.0
2016-07-15 09:35:00,27.2,27.22,27.18,27.2,87581.0,22.0171,22.0333,22.0009,22.0171,87581.0
2016-07-15 09:40:00,27.2,27.2,27.13,27.16,77109.0,22.0171,22.0171,21.9604,21.9847,77109.0
2016-07-15 09:45:00,27.17,27.17,27.11,27.12,323207.0,21.9928,21.9928,21.9442,21.9523,323207.0
2016-07-15 09:50:00,27.13,27.17,27.12,27.14,47067.0,21.9604,21.9928,21.9523,21.9685,47067.0
2016-07-15 09:55:00,27.14,27.19,27.14,27.16,57530.0,21.9685,22.009,21.9685,21.9847,57530.0
2016-07-15 10:00:00,27.15,27.19,27.15,27.19,32046.0,21.9766,22.009,21.9766,22.009,32046.0
2016-07-15 10:05:00,27.19,27.21,27.17,27.2,26158.0,22.009,22.0252,21.9928,22.0171,26158.0
2016-07-15 10:10:00,27.19,27.21,27.13,27.14,30188.0,22.009,22.0252,21.9604,21.9685,30188.0
2016-07-15 10:15:00,27.14,27.16,27.13,27.13,37446.0,21.9685,21.9847,21.9604,21.9604,37446.0
2016-07-15 10:20:00,27.14,27.18,27.14,27.16,34804.0,21.9685,22.0009,21.9685,21.9847,34804.0
2016-07-15 10:25:00,27.15,27.16,27.13,27.14,72906.0,21.9766,21.9847,21.9604,21.9685,72906.0
2016-07-15 10:30:00,27.14,27.14,27.1,27.12,62494.0,21.9685,21.9685,21.9361,21.9523,62494.0
2016-07-15 10:35:00,27.11,27.14,27.1,27.13,54585.0,21.9442,21.9685,21.9361,21.9604,54585.0
2016-07-15 10:40:00,27.13,27.13,27.1,27.11,70904.0,21.9604,21.9604,21.9361,21.9442,70904.0
2016-07-15 10:45:00,27.11,27.12,27.11,27.12,15797.0,21.9442,21.9523,21.9442,21.9523,15797.0
2016-07-15 10:50:00,27.12,27.16,27.11,27.15,46588.0,21.9523,21.9847,21.9442,21.9766,46588.0
2016-07-15 10:55:00,27.15,27.18,27.15,27.16,38883.0,21.9766,22.0009,21.9766,21.9847,38883.0
2016-07-15 11:00:00,27.16,27.17,27.08,27.09,87969.0,21.9847,21.9928,21.9199,21.928,87969.0
2016-07-15 11:05:00,27.09,27.09,27.03,27.04,87104.0,21.928,21.928,21.8795,21.8875,87104.0
2016-07-15 11:10:00,27.03,27.03,27.01,27.02,110966.0,21.8795,21.8795,21.8633,21.8714,110966.0
2016-07-15 11:15:00,27.02,27.03,27.01,27.01,165153.0,21.8714,21.8795,21.8633,21.8633,165153.0
2016-07-15 11:20:00,27.02,27.05,27.01,27.05,46512.0,21.8714,21.8956,21.8633,21.8956,46512.0
2016-07-15 11:25:00,27.05,27.06,26.98,27.0,87279.0,21.8956,21.9037,21.839,21.8552,87279.0
2016-07-15 11:30:00,27.0,27.01,26.97,26.99,103210.0,21.8552,21.8633,21.8309,21.8471,103210.0
2016-07-15 11:35:00,26.99,26.99,26.98,26.99,13656.0,21.8471,21.8471,21.839,21.8471,13656.0
2016-07-15 11:40:00,26.99,27.02,26.98,27.02,47692.0,21.8471,21.8714,21.839,21.8714,47692.0
2016-07-15 11:45:00,27.02,27.02,26.99,27.0,28470.0,21.8714,21.8714,21.8471,21.8552,28470.0
2016-07-15 11:50:00,27.0,27.02,26.99,27.02,27290.0,21.8552,21.8714,21.8471,21.8714,27290.0
2016-07-15 11:55:00,27.02,27.03,26.99,27.0,28350.0,21.8714,21.8795,21.8471,21.8552,28350.0
2016-07-15 12:00:00,27.0,27.01,27.0,27.01,13222.0,21.8552,21.8633,21.8552,21.8633,13222.0
2016-07-15 12:05:00,27.0,27.01,27.0,27.01,10344.0,21.8552,21.8633,21.8552,21.8633,10344.0
2016-07-15 12:10:00,27.01,27.02,26.99,27.0,23284.0,21.8633,21.8714,21.8471,21.8552,23284.0
2016-07-15 12:15:00,27.0,27.0,26.99,27.0,4722.0,21.8552,21.8552,21.8471,21.8552,4722.0
2016-07-15 12:20:00,27.0,27.01,26.99,27.01,23857.0,21.8552,21.8633,21.8471,21.8633,23857.0
2016-07-15 12:25:00,27.01,27.02,26.98,27.0,21475.0,21.8633,21.8714,21.839,21.8552,21475.0
2016-07-15 12:30:00,27.0,27.01,26.99,27.01,28721.0,21.8552,21.8633,21.8471,21.8633,28721.0
2016-07-15 12:35:00,27.01,27.01,26.99,26.99,32521.0,21.8633,21.8633,21.8471,21.8471,32521.0
2016-07-15 12:40:00,27.0,27.02,26.99,27.01,23294.0,21.8552,21.8714,21.8471,21.8633,23294.0
2016-07-15 12:45:00,27.02,27.02,26.97,26.98,20587.0,21.8714,21.8714,21.8309,21.839,20587.0
2016-07-15 12:50:00,26.98,26.99,26.97,26.99,13218.0,21.839,21.8471,21.8309,21.8471,13218.0
2016-07-15 12:55:00,26.99,26.99,26.97,26.99,14702.0,21.8471,21.8471,21.8309,21.8471,14702.0
2016-07-15 13:00:00,26.99,27.01,26.98,27.01,57027.0,21.8471,21.8633,21.839,21.8633,57027.0
2016-07-15 13:05:00,27.01,27.01,26.99,27.0,30813.0,21.8633,21.8633,21.8471,21.8552,30813.0
2016-07-15 13:10:00,27.01,27.03,27.0,27.01,50683.0,21.8633,21.8795,21.8552,21.8633,50683.0
2016-07-15 13:15:00,27.02,27.04,27.01,27.02,47995.0,21.8714,21.8875,21.8633,21.8714,47995.0
2016-07-15 13:20:00,27.02,27.03,26.99,27.0,85785.0,21.8714,21.8795,21.8471,21.8552,85785.0
2016-07-15 13:25:00,27.0,27.0,26.97,26.98,50079.0,21.8552,21.8552,21.8309,21.839,50079.0
2016-07-15 13:30:00,26.98,27.01,26.97,27.01,49900.0,21.839,21.8633,21.8309,21.8633,49900.0
2016-07-15 13:35:00,27.01,27.03,26.99,27.03,177320.0,21.8633,21.8795,21.8471,21.8795,177320.0
2016-07-15 13:40:00,27.02,27.04,27.02,27.04,13140.0,21.8714,21.8875,21.8714,21.8875,13140.0
2016-07-15 13:45:00,27.04,27.04,27.02,27.03,20869.0,21.8875,21.8875,21.8714,21.8795,20869.0
2016-07-15 13:50:00,27.02,27.03,27.02,27.03,169392.0,21.8714,21.8795,21.8714,21.8795,169392.0
2016-07-15 13:55:00,27.03,27.07,27.02,27.06,95370.0,21.8795,21.9118,21.8714,21.9037,95370.0
2016-07-15 14:00:00,27.06,27.07,27.04,27.05,58084.0,21.9037,21.9118,21.8875,21.8956,58084.0
2016-07-15 14:05:00,27.05,27.06,27.03,27.05,42034.0,21.8956,21.9037,21.8795,21.8956,42034.0
2016-07-15 14:10:00,27.05,27.07,27.04,27.05,44629.0,21.8956,21.9118,21.8875,21.8956,44629.0
2016-07-15 14:15:00,27.05,27.06,27.02,27.02,35932.0,21.8956,21.9037,21.8714,21.8714,35932.0
2016-07-15 14:20:00,27.02,27.03,27.0,27.02,40119.0,21.8714,21.8795,21.8552,21.8714,40119.0
2016-07-15 14:25:00,27.02,27.03,27.01,27.03,13971.0,21.8714,21.8795,21.8633,21.8795,13971.0
2016-07-15 14:30:00,27.03,27.04,27.02,27.03,32976.0,21.8795,21.8875,21.8714,21.8795,32976.0
2016-07-15 14:35:00,27.03,27.03,27.0,27.03,80816.0,21.8795,21.8795,21.8552,21.8795,80816.0
2016-07-15 14:40:00,27.03,27.04,27.02,27.04,36837.0,21.8795,21.8875,21.8714,21.8875,36837.0
2016-07-15 14:45:00,27.04,27.04,27.03,27.04,7006.0,21.8875,21.8875,21.8795,21.8875,7006.0
2016-07-15 14:50:00,27.03,27.06,27.03,27.05,46900.0,21.8795,21.9037,21.8795,21.8956,46900.0
2016-07-15 14:55:00,27.05,27.06,27.05,27.05,13909.0,21.8956,21.9037,21.8956,21.8956,13909.0
2016-07-15 15:00:00,27.05,27.06,27.05,27.05,21146.0,21.8956,21.9037,21.8956,21.8956,21146.0
2016-07-15 15:05:00,27.05,27.06,27.05,27.05,17038.0,21.8956,21.9037,21.8956,21.8956,17038.0
2016-07-15 15:10:00,27.05,27.06,27.01,27.01,66967.0,21.8956,21.9037,21.8633,21.8633,66967.0
2016-07-15 15:15:00,27.02,27.03,27.01,27.03,32378.0,21.8714,21.8795,21.8633,21.8795,32378.0
2016-07-15 15:20:00,27.03,27.03,27.02,27.03,50153.0,21.8795,21.8795,21.8714,21.8795,50153.0
2016-07-15 15:25:00,27.03,27.03,27.0,27.03,82399.0,21.8795,21.8795,21.8552,21.8795,82399.0
2016-07-15 15:30:00,27.02,27.03,27.01,27.03,113219.0,21.8714,21.8795,21.8633,21.8795,113219.0
2016-07-15 15:35:00,27.03,27.03,27.01,27.02,96533.0,21.8795,21.8795,21.8633,21.8714,96533.0
2016-07-15 15:40:00,27.02,27.03,27.0,27.02,175409.0,21.8714,21.8795,21.8552,21.8714,175409.0
2016-07-15 15:45:00,27.02,27.02,27.0,27.0,151156.0,21.8714,21.8714,21.8552,21.8552,151156.0
2016-07-15 15:50:00,27.0,27.02,27.0,27.02,374300.0,21.8552,21.8714,21.8552,21.8714,374300.0
2016-07-15 15:55:00,27.02,27.03,27.0,27.01,683749.0,21.8714,21.8795,21.8552,21.8633,683749.0
2016-07-18 09:30:00,27.31,27.37,27.15,27.28,390956.0,22.1061,22.1547,21.9766,22.0818,390956.0
2016-07-18 09:35:00,27.29,27.41,27.26,27.41,290084.0,22.0899,22.187,22.0656,22.187,290084.0
2016-07-18 09:40:00,27.4,27.45,27.38,27.44,157871.0,22.179,22.2194,22.1628,22.2113,157871.0
2016-07-18 09:45:00,27.44,27.5,27.41,27.49,238615.0,22.2113,22.2599,22.187,22.2518,238615.0
2016-07-18 09:50:00,27.48,27.53,27.48,27.51,159280.0,22.2437,22.2842,22.2437,22.268,159280.0
2016-07-18 09:55:00,27.51,27.51,27.49,27.5,59516.0,22.268,22.268,22.2518,22.2599,59516.0
2016-07-18 10:00:00,27.5,27.52,27.45,27.46,122671.0,22.2599,22.2761,22.2194,22.2275,122671.0
2016-07-18 10:05:00,27.46,27.48,27.43,27.45,75532.0,22.2275,22.2437,22.2032,22.2194,75532.0
2016-07-18 10:10:00,27.45,27.49,27.41,27.42,77532.0,22.2194,22.2518,22.187,22.1951,77532.0
2016-07-18 10:15:00,27.43,27.47,27.42,27.47,44036.0,22.2032,22.2356,22.1951,22.2356,44036.0
2016-07-18 10:20:00,27.46,27.47,27.44,27.45,69873.0,22.2275,22.2356,22.2113,22.2194,69873.0
2016-07-18 10:25:00,27.45,27.49,27.44,27.48,80935.0,22.2194,22.2518,22.2113,22.2437,80935.0
2016-07-18 10:30:00,27.47,27.52,27.47,27.47,75150.0,22.2356,22.2761,22.2356,22.2356,75150.0
2016-07-18 10:35:00,27.47,27.5,27.46,27.48,45785.0,22.2356,22.2599,22.2275,22.2437,45785.0
2016-07-18 10:40:00,27.48,27.48,27.43,27.46,36388.0,22.2437,22.2437,22.2032,22.2275,36388.0
2016-07-18 10:45:00,27.46,27.49,27.46,27.48,41897.0,22.2275,22.2518,22.2275,22.2437,41897.0
2016-07-18 10:50:00,27.47,27.48,27.45,27.46,33477.0,22.2356,22.2437,22.2194,22.2275,33477.0
2016-07-18 10:55:00,27.46,27.48,27.44,27.44,65099.0,22.2275,22.2437,22.2113,22.2113,65099.0
2016-07-18 11:00:00,27.45,27.48,27.44,27.46,54499.0,22.2194,22.2437,22.2113,22.2275,54499.0
2016-07-18 11:05:00,27.46,27.46,27.45,27.46,21830.0,22.2275,22.2275,22.2194,22.2275,21830.0
2016-07-18 11:10:00,27.46,27.49,27.45,27.48,89447.0,22.2275,22.2518,22.2194,22.2437,89447.0
2016-07-18 11:15:00,27.48,27.51,27.47,27.5,75679.0,22.2437,22.268,22.2356,22.2599,75679.0
2016-07-18 11:20:00,27.5,27.51,27.47,27.5,102019.0,22.2599,22.268,22.2356,22.2599,102019.0
2016-07-18 11:25:00,27.5,27.51,27.47,27.48,86399.0,22.2599,22.268,22.2356,22.2437,86399.0
2016-07-18 11:30:00,27.48,27.5,27.46,27.46,53365.0,22.2437,22.2599,22.2275,22.2275,53365.0
2016-07-18 11:35:00,27.47,27.52,27.46,27.52,74801.0,22.2356,22.2761,22.2275,22.2761,74801.0
2016-07-18 11:40:00,27.51,27.53,27.51,27.53,27949.0,22.268,22.2842,22.268,22.2842,27949.0
2016-07-18 11:45:00,27.53,27.53,27.49,27.53,55318.0,22.2842,22.2842,22.2518,22.2842,55318.0
2016-07-18 11:50:00,27.53,27.54,27.5,27.5,58508.0,22.2842,22.2923,22.2599,22.2599,58508.0
2016-07-18 11:55:00,27.5,27.51,27.47,27.48,40082.0,22.2599,22.268,22.2356,22.2437,40082.0
2016-07-18 12:00:00,27.48,27.49,27.46,27.49,42836.0,22.2437,22.2518,22.2275,22.2518,42836.0
2016-07-18 12:05:00,27.49,27.5,27.46,27.46,46044.0,22.2518,22.2599,22.2275,22.2275,46044.0
2016-07-18 12:10:00,27.46,27.5,27.46,27.5,98591.0,22.2275,22.2599,22.2275,22.2599,98591.0
2016-07-18 12:15:00,27.5,27.51,27.43,27.44,74725.0,22.2599,22.268,22.2032,22.2113,74725.0
2016-07-18 12:20:00,27.44,27.49,27.43,27.49,78610.0,22.2113,22.2518,22.2032,22.2518,78610.0
2016-07-18 12:25:00,27.49,27.5,27.46,27.49,49123.0,22.2518,22.2599,22.2275,22.2518,49123.0
2016-07-18 12:30:00,27.49,27.49,27.46,27.47,27302.0,22.2518,22.2518,22.2275,22.2356,27302.0
2016-07-18 12:35:00,27.46,27.48,27.46,27.48,56771.0,22.2275,22.2437,22.2275,22.2437,56771.0
2016-07-18 12:40:00,27.48,27.49,27.47,27.48,27877.0,22.2437,22.2518,22.2356,22.2437,27877.0
2016-07-18 12:45:00,27.48,27.5,27.47,27.5,44498.0,22.2437,22.2599,22.2356,22.2599,44498.0
2016-07-18 12:50:00,27.49,27.49,27.45,27.47,47997.0,22.2518,22.2518,22.2194,22.2356,47997.0
2016-07-18 12:55:00,27.46,27.47,27.45,27.47,40881.0,22.2275,22.2356,22.2194,22.2356,40881.0
2016-07-18 13:00:00,27.46,27.5,27.45,27.49,56927.0,22.2275,22.2599,22.2194,22.2518,56927.0
2016-07-18 13:05:00,27.49,27.5,27.45,27.46,52093.0,22.2518,22.2599,22.2194,22.2275,52093.0
2016-07-18 13:10:00,27.47,27.47,27.45,27.46,24154.0,22.2356,22.2356,22.2194,22.2275,24154.0
2016-07-18 13:15:00,27.46,27.46,27.42,27.44,54490.0,22.2275,22.2275,22.1951,22.2113,54490.0
2016-07-18 13:20:00,27.44,27.48,27.43,27.48,73020.0,22.2113,22.2437,22.2032,22.2437,73020.0
2016-07-18 13:25:00,27.48,27.52,27.48,27.51,60255.0,22.2437,22.2761,22.2437,22.268,60255.0
2016-07-18 13:30:00,27.51,27.53,27.49,27.52,57417.0,22.268,22.2842,22.2518,22.2761,57417.0
2016-07-18 13:35:00,27.52,27.54,27.51,27.52,61749.0,22.2761,22.2923,22.268,22.2761,61749.0
2016-07-18 13:40:00,27.51,27.53,27.49,27.53,46391.0,22.268,22.2842,22.2518,22.2842,46391.0
2016-07-18 13:45:00,27.53,27.54,27.52,27.53,30529.0,22.2842,22.2923,22.2761,22.2842,30529.0
2016-07-18 13:50:00,27.52,27.55,27.52,27.54,60057.0,22.2761,22.3004,22.2761,22.2923,60057.0
2016-07-18 13:55:00,27.54,27.55,27.52,27.54,56837.0,22.2923,22.3004,22.2761,22.2923,56837.0
2016-07-18 14:00:00,27.54,27.57,27.53,27.54,102512.0,22.2923,22.3166,22.2842,22.2923,102512.0
2016-07-18 14:05:00,27.54,27.6,27.53,27.6,143319.0,22.2923,22.3408,22.2842,22.3408,143319.0
2016-07-18 14:10:00,27.6,27.62,27.59,27.61,96074.0,22.3408,22.357,22.3327,22.3489,96074.0
2016-07-18 14:15:00,27.61,27.61,27.56,27.57,126556.0,22.3489,22.3489,22.3085,22.3166,126556.0
2016-07-18 14:20:00,27.57,27.61,27.57,27.61,118199.0,22.3166,22.3489,22.3166,22.3489,118199.0
2016-07-18 14:25:00,27.6,27.62,27.59,27.62,54844.0,22.3408,22.357,22.3327,22.357,54844.0
2016-07-18 14:30:00,27.61,27.63,27.6,27.6,86207.0,22.3489,22.3651,22.3408,22.3408,86207.0
2016-07-18 14:35:00,27.6,27.61,27.57,27.59,51190.0,22.3408,22.3489,22.3166,22.3327,51190.0
2016-07-18 14:40:00,27.59,27.61,27.58,27.6,44709.0,22.3327,22.3489,22.3247,22.3408,44709.0
2016-07-18 14:45:00,27.6,27.62,27.59,27.61,47305.0,22.3408,22.357,22.3327,22.3489,47305.0
2016-07-18 14:50:00,27.61,27.62,27.6,27.61,40459.0,22.3489,22.357,22.3408,22.3489,40459.0
2016-07-18 14:55:00,27.61,27.61,27.57,27.6,57025.0,22.3489,22.3489,22.3166,22.3408,57025.0
2016-07-18 15:00:00,27.59,27.61,27.57,27.59,53777.0,22.3327,22.3489,22.3166,22.3327,53777.0
2016-07-18 15:05:00,27.59,27.6,27.58,27.59,85127.0,22.3327,22.3408,22.3247,22.3327,85127.0
2016-07-18 15:10:00,27.59,27.62,27.59,27.62,66376.0,22.3327,22.357,22.3327,22.357,66376.0
2016-07-18 15:15:00,27.62,27.64,27.61,27.62,102102.0,22.357,22.3732,22.3489,22.357,102102.0
2016-07-18 15:20:00,27.63,27.64,27.61,27.63,90674.0,22.3651,22.3732,22.3489,22.3651,90674.0
2016-07-18 15:25:00,27.62,27.64,27.62,27.64,81948.0,22.357,22.3732,22.357,22.3732,81948.0
2016-07-18 15:30:00,27.64,27.64,27.62,27.63,90043.0,22.3732,22.3732,22.357,22.3651,90043.0
2016-07-18 15:35:00,27.63,27.64,27.6,27.61,128622.0,22.3651,22.3732,22.3408,22.3489,128622.0
2016-07-18 15:40:00,27.61,27.64,27.6,27.64,168492.0,22.3489,22.3732,22.3408,22.3732,168492.0
2016-07-18 15:45:00,27.64,27.64,27.63,27.64,114750.0,22.3732,22.3732,22.3651,22.3732,114750.0
2016-07-18 15:50:00,27.64,27.64,27.6,27.64,460147.0,22.3732,22.3732,22.3408,22.3732,460147.0
2016-07-18 15:55:00,27.64,27.65,27.61,27.64,620303.0,22.3732,22.3813,22.3489,22.3732,620303.0
2016-07-19 09:30:00,27.38,27.5,27.33,27.43,122968.0,22.1628,22.2599,22.1223,22.2032,122968.0
2016-07-19 09:35:00,27.43,27.49,27.42,27.49,80279.0,22.2032,22.2518,22.1951,22.2518,80279.0
2016-07-19 09:40:00,27.49,27.52,27.4,27.41,116903.0,22.2518,22.2761,22.179,22.187,116903.0
2016-07-19 09:45:00,27.41,27.42,27.37,27.42,85194.0,22.187,22.1951,22.1547,22.1951,85194.0
2016-07-19 09:50:00,27.42,27.45,27.41,27.45,147347.0,22.1951,22.2194,22.187,22.2194,147347.0
2016-07-19 09:55:00,27.45,27.45,27.39,27.42,84056.0,22.2194,22.2194,22.1709,22.1951,84056.0
2016-07-19 10:00:00,27.42,27.43,27.36,27.37,106301.0,22.1951,22.2032,22.1466,22.1547,106301.0
2016-07-19 10:05:00,27.37,27.38,27.36,27.37,75239.0,22.1547,22.1628,22.1466,22.1547,75239.0
2016-07-19 10:10:00,27.37,27.38,27.36,27.37,142935.0,22.1547,22.1628,22.1466,22.1547,142935.0
2016-07-19 10:15:00,27.37,27.37,27.33,27.34,55293.0,22.1547,22.1547,22.1223,22.1304,55293.0
2016-07-19 10:20:00,27.34,27.36,27.34,27.35,56216.0,22.1304,22.1466,22.1304,22.1385,56216.0
2016-07-19 10:25:00,27.34,27.35,27.33,27.34,49727.0,22.1304,22.1385,22.1223,22.1304,49727.0
2016-07-19 10:30:00,27.35,27.38,27.34,27.38,32310.0,22.1385,22.1628,22.1304,22.1628,32310.0
2016-07-19 10:35:00,27.37,27.39,27.35,27.36,26296.0,22.1547,22.1709,22.1385,22.1466,26296.0
2016-07-19 10:40:00,27.36,27.38,27.35,27.37,74722.0,22.1466,22.1628,22.1385,22.1547,74722.0
2016-07-19 10:45:00,27.37,27.37,27.32,27.33,110359.0,22.1547,22.1547,22.1142,22.1223,110359.0
2016-07-19 10:50:00,27.33,27.36,27.32,27.36,25799.0,22.1223,22.1466,22.1142,22.1466,25799.0
2016-07-19 10:55:00,27.36,27.37,27.35,27.37,32328.0,22.1466,22.1547,22.1385,22.1547,32328.0
2016-07-19 11:00:00,27.37,27.4,27.36,27.39,35113.0,22.1547,22.179,22.1466,22.1709,35113.0
2016-07-19 11:05:00,27.39,27.39,27.37,27.38,30634.0,22.1709,22.1709,22.1547,22.1628,30634.0
2016-07-19 11:10:00,27.38,27.38,27.33,27.33,37320.0,22.1628,22.1628,22.1223,22.1223,37320.0
2016-07-19 11:15:00,27.34,27.35,27.3,27.31,51534.0,22.1304,22.1385,22.098,22.1061,51534.0
2016-07-19 11:20:00,27.3,27.32,27.29,27.3,105814.0,22.098,22.1142,22.0899,22.098,105814.0
2016-07-19 11:25:00,27.3,27.31,27.27,27.29,52974.0,22.098,22.1061,22.0737,22.0899,52974.0
2016-07-19 11:30:00,27.29,27.31,27.28,27.3,27784.0,22.0899,22.1061,22.0818,22.098,27784.0
2016-07-19 11:35:00,27.3,27.31,27.3,27.3,18829.0,22.098,22.1061,22.098,22.098,18829.0
2016-07-19 11:40:00,27.31,27.32,27.3,27.31,29819.0,22.1061,22.1142,22.098,22.1061,29819.0
2016-07-19 11:45:00,27.3,27.31,27.26,27.29,60959.0,22.098,22.1061,22.0656,22.0899,60959.0
2016-07-19 11:50:00,27.29,27.31,27.27,27.3,30718.0,22.0899,22.1061,22.0737,22.098,30718.0
2016-07-19 11:55:00,27.3,27.31,27.27,27.29,32007.0,22.098,22.1061,22.0737,22.0899,32007.0
2016-07-19 12:00:00,27.29,27.3,27.27,27.28,37750.0,22.0899,22.098,22.0737,22.0818,37750.0
2016-07-19 12:05:00,27.28,27.29,27.27,27.29,25593.0,22.0818,22.0899,22.0737,22.0899,25593.0
2016-07-19 12:10:00,27.3,27.3,27.28,27.29,15660.0,22.098,22.098,22.0818,22.0899,15660.0
2016-07-19 12:15:00,27.29,27.29,27.28,27.29,10219.0,22.0899,22.0899,22.0818,22.0899,10219.0
2016-07-19 12:20:00,27.29,27.29,27.28,27.29,21002.0,22.0899,22.0899,22.0818,22.0899,21002.0
2016-07-19 12:25:00,27.29,27.31,27.28,27.29,46537.0,22.0899,22.1061,22.0818,22.0899,46537.0
2016-07-19 12:30:00,27.3,27.31,27.28,27.29,88356.0,22.098,22.1061,22.0818,22.0899,88356.0
2016-07-19 12:35:00,27.28,27.3,27.27,27.28,46844.0,22.0818,22.098,22.0737,22.0818,46844.0
2016-07-19 12:40:00,27.28,27.28,27.25,27.26,43531.0,22.0818,22.0818,22.0575,22.0656,43531.0
2016-07-19 12:45:00,27.26,27.28,27.26,27.28,20072.0,22.0656,22.0818,22.0656,22.0818,20072.0
2016-07-19 12:50:00,27.27,27.29,27.26,27.26,57293.0,22.0737,22.0899,22.0656,22.0656,57293.0
2016-07-19 12:55:00,27.27,27.27,27.25,27.26,24482.0,22.0737,22.0737,22.0575,22.0656,24482.0
2016-07-19 13:00:00,27.26,27.27,27.25,27.25,30330.0,22.0656,22.0737,22.0575,22.0575,30330.0
2016-07-19 13:05:00,27.26,27.26,27.23,27.25,31972.0,22.0656,22.0656,22.0413,22.0575,31972.0
2016-07-19 13:10:00,27.24,27.25,27.23,27.23,15594.0,22.0494,22.0575,22.0413,22.0413,15594.0
2016-07-19 13:15:00,27.23,27.24,27.2,27.21,98249.0,22.0413,22.0494,22.0171,22.0252,98249.0
2016-07-19 13:20:00,27.21,27.23,27.2,27.21,53055.0,22.0252,22.0413,22.0171,22.0252,53055.0
2016-07-19 13:25:00,27.21,27.21,27.19,27.21,24551.0,22.0252,22.0252,22.009,22.0252,24551.0
2016-07-19 13:30:00,27.2,27.22,27.19,27.21,54816.0,22.0171,22.0333,22.009,22.0252,54816.0
2016-07-19 13:35:00,27.21,27.23,27.2,27.23,65229.0,22.0252,22.0413,22.0171,22.0413,65229.0
2016-07-19 13:40:00,27.23,27.24,27.22,27.24,25312.0,22.0413,22.0494,22.0333,22.0494,25312.0
2016-07-19 13:45:00,27.24,27.27,27.23,27.26,92889.0,22.0494,22.0737,22.0413,22.0656,92889.0
2016-07-19 13:50:00,27.26,27.26,27.24,27.25,31853.0,22.0656,22.0656,22.0494,22.0575,31853.0
2016-07-19 13:55:00,27.25,27.26,27.24,27.25,47984.0,22.0575,22.0656,22.0494,22.0575,47984.0
2016-07-19 14:00:00,27.25,27.27,27.24,27.27,21439.0,22.0575,22.0737,22.0494,22.0737,21439.0
2016-07-19 14:05:00,27.27,27.27,27.25,27.26,37158.0,22.0737,22.0737,22.0575,22.0656,37158.0
2016-07-19 14:10:00,27.26,27.28,27.25,27.28,35221.0,22.0656,22.0818,22.0575,22.0818,35221.0
2016-07-19 14:15:00,27.28,27.3,27.27,27.3,50681.0,22.0818,22.098,22.0737,22.098,50681.0
2016-07-19 14:20:00,27.3,27.31,27.29,27.3,15037.0,22.098,22.1061,22.0899,22.098,15037.0
2016-07-19 14:25:00,27.3,27.31,27.28,27.29,61808.0,22.098,22.1061,22.0818,22.0899,61808.0
2016-07-19 14:30:00,27.28,27.3,27.27,27.3,49276.0,22.0818,22.098,22.0737,22.098,49276.0
2016-07-19 14:35:00,27.3,27.3,27.28,27.3,49017.0,22.098,22.098,22.0818,22.098,49017.0
2016-07-19 14:40:00,27.3,27.31,27.29,27.3,35261.0,22.098,22.1061,22.0899,22.098,35261.0
2016-07-19 14:45:00,27.3,27.3,27.28,27.28,48311.0,22.098,22.098,22.0818,22.0818,48311.0
2016-07-19 14:50:00,27.29,27.3,27.27,27.3,56447.0,22.0899,22.098,22.0737,22.098,56447.0
2016-07-19 14:55:00,27.29,27.3,27.27,27.29,42687.0,22.0899,22.098,22.0737,22.0899,42687.0
2016-07-19 15:00:00,27.29,27.29,27.27,27.28,38144.0,22.0899,22.0899,22.0737,22.0818,38144.0
2016-07-19 15:05:00,27.28,27.29,27.26,27.27,55066.0,22.0818,22.0899,22.0656,22.0737,55066.0
2016-07-19 15:10:00,27.28,27.29,27.27,27.27,33837.0,22.0818,22.0899,22.0737,22.0737,33837.0
2016-07-19 15:15:00,27.28,27.29,27.27,27.29,28379.0,22.0818,22.0899,22.0737,22.0899,28379.0
2016-07-19 15:20:00,27.29,27.29,27.27,27.28,41307.0,22.0899,22.0899,22.0737,22.0818,41307.0
2016-07-19 15:25:00,27.28,27.3,27.27,27.28,66280.0,22.0818,22.098,22.0737,22.0818,66280.0
2016-07-19 15:30:00,27.29,27.3,27.28,27.3,46895.0,22.0899,22.098,22.0818,22.098,46895.0
2016-07-19 15:35:00,27.3,27.3,27.28,27.29,47566.0,22.098,22.098,22.0818,22.0899,47566.0
2016-07-19 15:40:00,27.28,27.29,27.27,27.28,67202.0,22.0818,22.0899,22.0737,22.0818,67202.0
2016-07-19 15:45:00,27.29,27.29,27.26,27.26,100035.0,22.0899,22.0899,22.0656,22.0656,100035.0
2016-07-19 15:50:00,27.27,27.27,27.26,27.27,142102.0,22.0737,22.0737,22.0656,22.0737,142102.0
2016-07-19 15:55:00,27.27,27.29,27.26,27.28,406446.0,22.0737,22.0899,22.0656,22.0818,406446.0
2016-07-20 09:30:00,27.4,27.45,27.28,27.28,194095.0,22.179,22.2194,22.0818,22.0818,194095.0
2016-07-20 09:35:00,27.28,27.35,27.28,27.34,101736.0,22.0818,22.1385,22.0818,22.1304,101736.0
2016-07-20 09:40:00,27.34,27.37,27.33,27.37,124546.0,22.1304,22.1547,22.1223,22.1547,124546.0
2016-07-20 09:45:00,27.37,27.41,27.35,27.35,98824.0,22.1547,22.187,22.1385,22.1385,98824.0
2016-07-20 09:50:00,27.34,27.37,27.32,27.34,128480.0,22.1304,22.1547,22.1142,22.1304,128480.0
2016-07-20 09:55:00,27.33,27.38,27.33,27.34,94147.0,22.1223,22.1628,22.1223,22.1304,94147.0
2016-07-20 10:00:00,27.34,27.39,27.34,27.39,106283.0,22.1304,22.1709,22.1304,22.1709,106283.0
2016-07-20 10:05:00,27.38,27.39,27.34,27.35,71310.0,22.1628,22.1709,22.1304,22.1385,71310.0
2016-07-20 10:10:00,27.35,27.38,27.33,27.33,102005.0,22.1385,22.1628,22.1223,22.1223,102005.0
2016-07-20 10:15:00,27.33,27.37,27.33,27.36,100420.0,22.1223,22.1547,22.1223,22.1466,100420.0
2016-07-20 10:20:00,27.36,27.38,27.33,27.36,140330.0,22.1466,22.1628,22.1223,22.1466,140330.0
2016-07-20 10:25:00,27.35,27.36,27.35,27.36,26006.0,22.1385,22.1466,22.1385,22.1466,26006.0
2016-07-20 10:30:00,27.36,27.37,27.35,27.37,45699.0,22.1466,22.1547,22.1385,22.1547,45699.0
2016-07-20 10:35:00,27.37,27.4,27.35,27.39,103387.0,22.1547,22.179,22.1385,22.1709,103387.0
2016-07-20 10:40:00,27.39,27.41,27.38,27.41,35009.0,22.1709,22.187,22.1628,22.187,35009.0
2016-07-20 10:45:00,27.41,27.43,27.38,27.41,42765.0,22.187,22.2032,22.1628,22.187,42765.0
2016-07-20 10:50:00,27.41,27.45,27.4,27.45,41482.0,22.187,22.2194,22.179,22.2194,41482.0
2016-07-20 10:55:00,27.45,27.46,27.43,27.45,65118.0,22.2194,22.2275,22.2032,22.2194,65118.0
2016-07-20 11:00:00,27.46,27.5,27.45,27.47,50964.0,22.2275,22.2599,22.2194,22.2356,50964.0
2016-07-20 11:05:00,27.47,27.5,27.45,27.46,64353.0,22.2356,22.2599,22.2194,22.2275,64353.0
2016-07-20 11:10:00,27.46,27.46,27.44,27.44,22733.0,22.2275,22.2275,22.2113,22.2113,22733.0
2016-07-20 11:15:00,27.45,27.45,27.44,27.45,49705.0,22.2194,22.2194,22.2113,22.2194,49705.0
2016-07-20 11:20:00,27.45,27.46,27.44,27.45,52553.0,22.2194,22.2275,22.2113,22.2194,52553.0
2016-07-20 11:25:00,27.44,27.46,27.43,27.44,74615.0,22.2113,22.2275,22.2032,22.2113,74615.0
2016-07-20 11:30:00,27.44,27.46,27.39,27.39,86938.0,22.2113,22.2275,22.1709,22.1709,86938.0
2016-07-20 11:35:00,27.39,27.43,27.39,27.42,52815.0,22.1709,22.2032,22.1709,22.1951,52815.0
2016-07-20 11:40:00,27.42,27.45,27.41,27.42,48888.0,22.1951,22.2194,22.187,22.1951,48888.0
2016-07-20 11:45:00,27.41,27.42,27.4,27.4,40982.0,22.187,22.1951,22.179,22.179,40982.0
2016-07-20 11:50:00,27.4,27.44,27.4,27.41,65582.0,22.179,22.2113,22.179,22.187,65582.0
2016-07-20 11:55:00,27.42,27.43,27.4,27.4,37321.0,22.1951,22.2032,22.179,22.179,37321.0
2016-07-20 12:00:00,27.4,27.43,27.39,27.41,44027.0,22.179,22.2032,22.1709,22.187,44027.0
2016-07-20 12:05:00,27.41,27.42,27.4,27.41,18483.0,22.187,22.1951,22.179,22.187,18483.0
2016-07-20 12:10:00,27.41,27.44,27.39,27.44,35386.0,22.187,22.2113,22.1709,22.2113,35386.0
2016-07-20 12:15:00,27.44,27.45,27.43,27.45,20697.0,22.2113,22.2194,22.2032,22.2194,20697.0
2016-07-20 12:20:00,27.45,27.46,27.41,27.42,63333.0,22.2194,22.2275,22.187,22.1951,63333.0
2016-07-20 12:25:00,27.42,27.44,27.41,27.43,20071.0,22.1951,22.2113,22.187,22.2032,20071.0
2016-07-20 12:30:00,27.43,27.45,27.43,27.43,19829.0,22.2032,22.2194,22.2032,22.2032,19829.0
2016-07-20 12:35:00,27.44,27.46,27.43,27.45,101458.0,22.2113,22.2275,22.2032,22.2194,101458.0
2016-07-20 12:40:00,27.45,27.48,27.44,27.46,40788.0,22.2194,22.2437,22.2113,22.2275,40788.0
2016-07-20 12:45:00,27.46,27.47,27.45,27.46,23972.0,22.2275,22.2356,22.2194,22.2275,23972.0
2016-07-20 12:50:00,27.45,27.47,27.44,27.46,35048.0,22.2194,22.2356,22.2113,22.2275,35048.0
2016-07-20 12:55:00,27.46,27.46,27.45,27.46,6212.0,22.2275,22.2275,22.2194,22.2275,6212.0
2016-07-20 13:00:00,27.46,27.47,27.45,27.47,24227.0,22.2275,22.2356,22.2194,22.2356,24227.0
2016-07-20 13:05:00,27.47,27.5,27.47,27.5,52374.0,22.2356,22.2599,22.2356,22.2599,52374.0
2016-07-20 13:10:00,27.49,27.5,27.46,27.48,79051.0,22.2518,22.2599,22.2275,22.2437,79051.0
2016-07-20 13:15:00,27.48,27.49,27.46,27.48,35192.0,22.2437,22.2518,22.2275,22.2437,35192.0
2016-07-20 13:20:00,27.48,27.49,27.47,27.49,23963.0,22.2437,22.2518,22.2356,22.2518,23963.0
2016-07-20 13:25:00,27.49,27.52,27.49,27.51,34301.0,22.2518,22.2761,22.2518,22.268,34301.0
2016-07-20 13:30:00,27.51,27.52,27.5,27.52,25337.0,22.268,22.2761,22.2599,22.2761,25337.0
2016-07-20 13:35:00,27.52,27.54,27.49,27.51,67755.0,22.2761,22.2923,22.2518,22.268,67755.0
2016-07-20 13:40:00,27.51,27.53,27.5,27.52,37578.0,22.268,22.2842,22.2599,22.2761,37578.0
2016-07-20 13:45:00,27.52,27.54,27.51,27.53,66143.0,22.2761,22.2923,22.268,22.2842,66143.0
2016-07-20 13:50:00,27.53,27.54,27.52,27.53,44969.0,22.2842,22.2923,22.2761,22.2842,44969.0
2016-07-20 13:55:00,27.53,27.55,27.52,27.55,44813.0,22.2842,22.3004,22.2761,22.3004,44813.0
2016-07-20 14:00:00,27.55,27.56,27.51,27.52,54194.0,22.3004,22.3085,22.268,22.2761,54194.0
2016-07-20 14:05:00,27.52,27.54,27.51,27.54,11731.0,22.2761,22.2923,22.268,22.2923,11731.0
2016-07-20 14:10:00,27.54,27.54,27.51,27.53,49391.0,22.2923,22.2923,22.268,22.2842,49391.0
2016-07-20 14:15:00,27.53,27.55,27.52,27.53,50739.0,22.2842,22.3004,22.2761,22.2842,50739.0
2016-07-20 14:20:00,27.54,27.54,27.5,27.5,48579.0,22.2923,22.2923,22.2599,22.2599,48579.0
2016-07-20 14:25:00,27.51,27.53,27.5,27.5,61076.0,22.268,22.2842,22.2599,22.2599,61076.0
2016-07-20 14:30:00,27.5,27.51,27.49,27.5,21523.0,22.2599,22.268,22.2518,22.2599,21523.0
2016-07-20 14:35:00,27.5,27.5,27.48,27.49,29194.0,22.2599,22.2599,22.2437,22.2518,29194.0
2016-07-20 14:40:00,27.5,27.51,27.49,27.5,36506.0,22.2599,22.268,22.2518,22.2599,36506.0
2016-07-20 14:45:00,27.5,27.51,27.49,27.5,17001.0,22.2599,22.268,22.2518,22.2599,17001.0
2016-07-20 14:50:00,27.5,27.52,27.49,27.5,23251.0,22.2599,22.2761,22.2518,22.2599,23251.0
2016-07-20 14:55:00,27.5,27.52,27.49,27.5,33474.0,22.2599,22.2761,22.2518,22.2599,33474.0
2016-07-20 15:00:00,27.5,27.51,27.48,27.49,113614.0,22.2599,22.268,22.2437,22.2518,113614.0
2016-07-20 15:05:00,27.49,27.53,27.48,27.53,95373.0,22.2518,22.2842,22.2437,22.2842,95373.0
2016-07-20 15:10:00,27.53,27.55,27.52,27.55,70411.0,22.2842,22.3004,22.2761,22.3004,70411.0
2016-07-20 15:15:00,27.55,27.57,27.54,27.57,86476.0,22.3004,22.3166,22.2923,22.3166,86476.0
2016-07-20 15:20:00,27.57,27.57,27.54,27.55,101887.0,22.3166,22.3166,22.2923,22.3004,101887.0
2016-07-20 15:25:00,27.55,27.56,27.52,27.53,112531.0,22.3004,22.3085,22.2761,22.2842,112531.0
2016-07-20 15:30:00,27.53,27.56,27.52,27.56,117344.0,22.2842,22.3085,22.2761,22.3085,117344.0
2016-07-20 15:35:00,27.56,27.59,27.55,27.57,108814.0,22.3085,22.3327,22.3004,22.3166,108814.0
2016-07-20 15:40:00,27.58,27.59,27.57,27.58,141293.0,22.3247,22.3327,22.3166,22.3247,141293.0
2016-07-20 15:45:00,27.58,27.59,27.55,27.57,231640.0,22.3247,22.3327,22.3004,22.3166,231640.0
2016-07-20 15:50:00,27.57,27.59,27.56,27.57,154400.0,22.3166,22.3327,22.3085,22.3166,154400.0
2016-07-20 15:55:00,27.58,27.58,27.54,27.54,216370.0,22.3247,22.3247,22.2923,22.2923,216370.0
2016-07-21 09:30:00,27.67,27.67,27.51,27.64,154466.0,22.3975,22.3975,22.268,22.3732,154466.0
2016-07-21 09:35:00,27.65,27.69,27.64,27.66,92276.0,22.3813,22.4137,22.3732,22.3894,92276.0
2016-07-21 09:40:00,27.66,27.73,27.65,27.71,193519.0,22.3894,22.4461,22.3813,22.4299,193519.0
2016-07-21 09:45:00,27.71,27.74,27.7,27.72,54282.0,22.4299,22.4542,22.4218,22.438,54282.0
2016-07-21 09:50:00,27.72,27.73,27.69,27.71,122604.0,22.438,22.4461,22.4137,22.4299,122604.0
2016-07-21 09:55:00,27.71,27.71,27.67,27.69,68693.0,22.4299,22.4299,22.3975,22.4137,68693.0
2016-07-21 10:00:00,27.69,27.75,27.69,27.74,113961.0,22.4137,22.4623,22.4137,22.4542,113961.0
2016-07-21 10:05:00,27.74,27.75,27.67,27.68,41384.0,22.4542,22.4623,22.3975,22.4056,41384.0
2016-07-21 10:10:00,27.68,27.71,27.68,27.71,49431.0,22.4056,22.4299,22.4056,22.4299,49431.0
2016-07-21 10:15:00,27.71,27.71,27.66,27.66,122499.0,22.4299,22.4299,22.3894,22.3894,122499.0
2016-07-21 10:20:00,27.66,27.7,27.66,27.69,47721.0,22.3894,22.4218,22.3894,22.4137,47721.0
2016-07-21 10:25:00,27.69,27.73,27.68,27.73,42370.0,22.4137,22.4461,22.4056,22.4461,42370.0
2016-07-21 10:30:00,27.73,27.75,27.72,27.73,100662.0,22.4461,22.4623,22.438,22.4461,100662.0
2016-07-21 10:35:00,27.73,27.74,27.7,27.74,68823.0,22.4461,22.4542,22.4218,22.4542,68823.0
2016-07-21 10:40:00,27.74,27.75,27.73,27.74,63077.0,22.4542,22.4623,22.4461,22.4542,63077.0
2016-07-21 10:45:00,27.74,27.76,27.7,27.7,108892.0,22.4542,22.4704,22.4218,22.4218,108892.0
2016-07-21 10:50:00,27.7,27.72,27.7,27.71,17025.0,22.4218,22.438,22.4218,22.4299,17025.0
2016-07-21 10:55:00,27.71,27.75,27.71,27.75,32620.0,22.4299,22.4623,22.4299,22.4623,32620.0
2016-07-21 11:00:00,27.75,27.78,27.73,27.73,73832.0,22.4623,22.4865,22.4461,22.4461,73832.0
2016-07-21 11:05:00,27.73,27.77,27.73,27.77,25023.0,22.4461,22.4784,22.4461,22.4784,25023.0
2016-07-21 11:10:00,27.77,27.78,27.75,27.77,78016.0,22.4784,22.4865,22.4623,22.4784,78016.0
2016-07-21 11:15:00,27.76,27.77,27.76,27.77,14482.0,22.4704,22.4784,22.4704,22.4784,14482.0
2016-07-21 11:20:00,27.77,27.79,27.76,27.79,89226.0,22.4784,22.4946,22.4704,22.4946,89226.0
2016-07-21 11:25:00,27.79,27.82,27.79,27.79,111063.0,22.4946,22.5189,22.4946,22.4946,111063.0
2016-07-21 11:30:00,27.79,27.8,27.76,27.78,38243.0,22.4946,22.5027,22.4704,22.4865,38243.0
2016-07-21 11:35:00,27.77,27.78,27.71,27.71,49646.0,22.4784,22.4865,22.4299,22.4299,49646.0
2016-07-21 11:40:00,27.71,27.74,27.68,27.73,70970.0,22.4299,22.4542,22.4056,22.4461,70970.0
2016-07-21 11:45:00,27.72,27.73,27.67,27.67,96848.0,22.438,22.4461,22.3975,22.3975,96848.0
2016-07-21 11:50:00,27.68,27.68,27.63,27.64,76181.0,22.4056,22.4056,22.3651,22.3732,76181.0
2016-07-21 11:55:00,27.63,27.63,27.61,27.62,24587.0,22.3651,22.3651,22.3489,22.357,24587.0
2016-07-21 12:00:00,27.62,27.64,27.61,27.63,64363.0,22.357,22.3732,22.3489,22.3651,64363.0
2016-07-21 12:05:00,27.64,27.65,27.63,27.65,47140.0,22.3732,22.3813,22.3651,22.3813,47140.0
2016-07-21 12:10:00,27.64,27.67,27.64,27.64,192221.0,22.3732,22.3975,22.3732,22.3732,192221.0
2016-07-21 12:15:00,27.65,27.66,27.64,27.64,14040.0,22.3813,22.3894,22.3732,22.3732,14040.0
2016-07-21 12:20:00,27.65,27.65,27.62,27.63,58030.0,22.3813,22.3813,22.357,22.3651,58030.0
2016-07-21 12:25:00,27.63,27.64,27.62,27.64,5341.0,22.3651,22.3732,22.357,22.3732,5341.0
2016-07-21 12:30:00,27.64,27.64,27.63,27.63,4251.0,22.3732,22.3732,22.3651,22.3651,4251.0
2016-07-21 12:35:00,27.64,27.64,27.62,27.63,18859.0,22.3732,22.3732,22.357,22.3651,18859.0
2016-07-21 12:40:00,27.62,27.63,27.62,27.63,19063.0,22.357,22.3651,22.357,22.3651,19063.0
2016-07-21 12:45:00,27.63,27.64,27.62,27.63,48882.0,22.3651,22.3732,22.357,22.3651,48882.0
2016-07-21 12:50:00,27.62,27.63,27.57,27.57,137063.0,22.357,22.3651,22.3166,22.3166,137063.0
2016-07-21 12:55:00,27.58,27.6,27.57,27.59,45281.0,22.3247,22.3408,22.3166,22.3327,45281.0
2016-07-21 13:00:00,27.58,27.6,27.57,27.58,34327.0,22.3247,22.3408,22.3166,22.3247,34327.0
2016-07-21 13:05:00,27.58,27.59,27.57,27.58,15554.0,22.3247,22.3327,22.3166,22.3247,15554.0
2016-07-21 13:10:00,27.58,27.6,27.58,27.59,24241.0,22.3247,22.3408,22.3247,22.3327,24241.0
2016-07-21 13:15:00,27.6,27.6,27.59,27.59,16583.0,22.3408,22.3408,22.3327,22.3327,16583.0
2016-07-21 13:20:00,27.6,27.6,27.58,27.59,20722.0,22.3408,22.3408,22.3247,22.3327,20722.0
2016-07-21 13:25:00,27.59,27.6,27.58,27.59,15619.0,22.3327,22.3408,22.3247,22.3327,15619.0
2016-07-21 13:30:00,27.59,27.59,27.58,27.59,13311.0,22.3327,22.3327,22.3247,22.3327,13311.0
2016-07-21 13:35:00,27.59,27.59,27.57,27.58,25713.0,22.3327,22.3327,22.3166,22.3247,25713.0
2016-07-21 13:40:00,27.58,27.59,27.57,27.59,44173.0,22.3247,22.3327,22.3166,22.3327,44173.0
2016-07-21 13:45:00,27.59,27.6,27.57,27.57,39005.0,22.3327,22.3408,22.3166,22.3166,39005.0
2016-07-21 13:50:00,27.57,27.58,27.56,27.57,36400.0,22.3166,22.3247,22.3085,22.3166,36400.0
2016-07-21 13:55:00,27.56,27.56,27.53,27.54,24132.0,22.3085,22.3085,22.2842,22.2923,24132.0
2016-07-21 14:00:00,27.54,27.56,27.54,27.56,51210.0,22.2923,22.3085,22.2923,22.3085,51210.0
2016-07-21 14:05:00,27.56,27.56,27.54,27.55,23139.0,22.3085,22.3085,22.2923,22.3004,23139.0
2016-07-21 14:10:00,27.55,27.55,27.52,27.52,30105.0,22.3004,22.3004,22.2761,22.2761,30105.0
2016-07-21 14:15:00,27.52,27.53,27.5,27.53,16603.0,22.2761,22.2842,22.2599,22.2842,16603.0
2016-07-21 14:20:00,27.53,27.55,27.52,27.54,27885.0,22.2842,22.3004,22.2761,22.2923,27885.0
2016-07-21 14:25:00,27.54,27.56,27.53,27.55,41637.0,22.2923,22.3085,22.2842,22.3004,41637.0
2016-07-21 14:30:00,27.55,27.56,27.53,27.55,42803.0,22.3004,22.3085,22.2842,22.3004,42803.0
2016-07-21 14:35:00,27.55,27.55,27.51,27.52,19513.0,22.3004,22.3004,22.268,22.2761,19513.0
2016-07-21 14:40:00,27.53,27.54,27.52,27.52,19578.0,22.2842,22.2923,22.2761,22.2761,19578.0
2016-07-21 14:45:00,27.52,27.53,27.49,27.49,67449.0,22.2761,22.2842,22.2518,22.2518,67449.0
2016-07-21 14:50:00,27.49,27.51,27.48,27.5,34910.0,22.2518,22.268,22.2437,22.2599,34910.0
2016-07-21 14:55:00,27.49,27.5,27.45,27.45,48034.0,22.2518,22.2599,22.2194,22.2194,48034.0
2016-07-21 15:00:00,27.45,27.48,27.45,27.47,24184.0,22.2194,22.2437,22.2194,22.2356,24184.0
2016-07-21 15:05:00,27.47,27.48,27.42,27.43,76751.0,22.2356,22.2437,22.1951,22.2032,76751.0
2016-07-21 15:10:00,27.42,27.46,27.42,27.46,25415.0,22.1951,22.2275,22.1951,22.2275,25415.0
2016-07-21 15:15:00,27.46,27.48,27.45,27.46,76672.0,22.2275,22.2437,22.2194,22.2275,76672.0
2016-07-21 15:20:00,27.46,27.47,27.45,27.46,18548.0,22.2275,22.2356,22.2194,22.2275,18548.0
2016-07-21 15:25:00,27.46,27.49,27.46,27.47,65184.0,22.2275,22.2518,22.2275,22.2356,65184.0
2016-07-21 15:30:00,27.48,27.49,27.47,27.48,60578.0,22.2437,22.2518,22.2356,22.2437,60578.0
2016-07-21 15:35:00,27.49,27.49,27.45,27.45,87891.0,22.2518,22.2518,22.2194,22.2194,87891.0
2016-07-21 15:40:00,27.45,27.5,27.45,27.49,173107.0,22.2194,22.2599,22.2194,22.2518,173107.0
2016-07-21 15:45:00,27.48,27.52,27.47,27.5,146734.0,22.2437,22.2761,22.2356,22.2599,146734.0
2016-07-21 15:50:00,27.5,27.5,27.47,27.48,103200.0,22.2599,22.2599,22.2356,22.2437,103200.0
2016-07-21 15:55:00,27.48,27.52,27.46,27.49,810018.0,22.2437,22.2761,22.2275,22.2518,810018.0
2016-07-22 09:30:00,27.53,27.59,27.49,27.56,114395.0,22.2842,22.3327,22.2518,22.3085,114395.0
2016-07-22 09:35:00,27.56,27.57,27.5,27.52,325811.0,22.3085,22.3166,22.2599,22.2761,325811.0
2016-07-22 09:40:00,27.52,27.55,27.47,27.53,69401.0,22.2761,22.3004,22.2356,22.2842,69401.0
2016-07-22 09:45:00,27.52,27.64,27.52,27.57,93837.0,22.2761,22.3732,22.2761,22.3166,93837.0
2016-07-22 09:50:00,27.56,27.62,27.55,27.62,38781.0,22.3085,22.357,22.3004,22.357,38781.0
2016-07-22 09:55:00,27.61,27.66,27.56,27.66,80366.0,22.3489,22.3894,22.3085,22.3894,80366.0
2016-07-22 10:00:00,27.66,27.75,27.65,27.75,94365.0,22.3894,22.4623,22.3813,22.4623,94365.0
2016-07-22 10:05:00,27.75,27.75,27.65,27.66,120400.0,22.4623,22.4623,22.3813,22.3894,120400.0
2016-07-22 10:10:00,27.65,27.67,27.59,27.62,45143.0,22.3813,22.3975,22.3327,22.357,45143.0
2016-07-22 10:15:00,27.63,27.66,27.59,27.6,44894.0,22.3651,22.3894,22.3327,22.3408,44894.0
2016-07-22 10:20:00,27.59,27.62,27.58,27.61,32536.0,22.3327,22.357,22.3247,22.3489,32536.0
2016-07-22 10:25:00,27.61,27.65,27.61,27.64,131670.0,22.3489,22.3813,22.3489,22.3732,131670.0
2016-07-22 10:30:00,27.64,27.66,27.62,27.64,28851.0,22.3732,22.3894,22.357,22.3732,28851.0
2016-07-22 10:35:00,27.64,27.66,27.61,27.63,32974.0,22.3732,22.3894,22.3489,22.3651,32974.0
2016-07-22 10:40:00,27.63,27.66,27.59,27.62,67170.0,22.3651,22.3894,22.3327,22.357,67170.0
2016-07-22 10:45:00,27.62,27.62,27.59,27.61,93525.0,22.357,22.357,22.3327,22.3489,93525.0
2016-07-22 10:50:00,27.62,27.62,27.56,27.57,44550.0,22.357,22.357,22.3085,22.3166,44550.0
2016-07-22 10:55:00,27.57,27.57,27.54,27.55,49871.0,22.3166,22.3166,22.2923,22.3004,49871.0
2016-07-22 11:00:00,27.55,27.56,27.51,27.53,46705.0,22.3004,22.3085,22.268,22.2842,46705.0
2016-07-22 11:05:00,27.52,27.54,27.51,27.54,125376.0,22.2761,22.2923,22.268,22.2923,125376.0
2016-07-22 11:10:00,27.54,27.56,27.53,27.54,81190.0,22.2923,22.3085,22.2842,22.2923,81190.0
2016-07-22 11:15:00,27.54,27.56,27.54,27.55,31525.0,22.2923,22.3085,22.2923,22.3004,31525.0
2016-07-22 11:20:00,27.56,27.57,27.55,27.56,28308.0,22.3085,22.3166,22.3004,22.3085,28308.0
2016-07-22 11:25:00,27.55,27.55,27.54,27.55,35017.0,22.3004,22.3004,22.2923,22.3004,35017.0
2016-07-22 11:30:00,27.55,27.6,27.54,27.6,96006.0,22.3004,22.3408,22.2923,22.3408,96006.0
2016-07-22 11:35:00,27.6,27.61,27.59,27.61,30061.0,22.3408,22.3489,22.3327,22.3489,30061.0
2016-07-22 11:40:00,27.61,27.63,27.6,27.62,25956.0,22.3489,22.3651,22.3408,22.357,25956.0
2016-07-22 11:45:00,27.62,27.64,27.6,27.6,27202.0,22.357,22.3732,22.3408,22.3408,27202.0
2016-07-22 11:50:00,27.6,27.63,27.59,27.63,36383.0,22.3408,22.3651,22.3327,22.3651,36383.0
2016-07-22 11:55:00,27.63,27.65,27.62,27.65,15149.0,22.3651,22.3813,22.357,22.3813,15149.0
2016-07-22 12:00:00,27.64,27.67,27.64,27.65,26477.0,22.3732,22.3975,22.3732,22.3813,26477.0
2016-07-22 12:05:00,27.66,27.66,27.64,27.64,19278.0,22.3894,22.3894,22.3732,22.3732,19278.0
2016-07-22 12:10:00,27.64,27.66,27.62,27.64,49975.0,22.3732,22.3894,22.357,22.3732,49975.0
2016-07-22 12:15:00,27.65,27.67,27.65,27.65,27809.0,22.3813,22.3975,22.3813,22.3813,27809.0
2016-07-22 12:20:00,27.65,27.66,27.63,27.65,58782.0,22.3813,22.3894,22.3651,22.3813,58782.0
2016-07-22 12:25:00,27.65,27.68,27.65,27.68,78012.0,22.3813,22.4056,22.3813,22.4056,78012.0
2016-07-22 12:30:00,27.68,27.7,27.67,27.68,30724.0,22.4056,22.4218,22.3975,22.4056,30724.0
2016-07-22 12:35:00,27.67,27.69,27.66,27.67,17545.0,22.3975,22.4137,22.3894,22.3975,17545.0
2016-07-22 12:40:00,27.68,27.7,27.67,27.7,46884.0,22.4056,22.4218,22.3975,22.4218,46884.0
2016-07-22 12:45:00,27.69,27.72,27.69,27.71,42396.0,22.4137,22.438,22.4137,22.4299,42396.0
2016-07-22 12:50:00,27.71,27.74,27.71,27.73,43837.0,22.4299,22.4542,22.4299,22.4461,43837.0
2016-07-22 12:55:00,27.73,27.75,27.71,27.71,42659.0,22.4461,22.4623,22.4299,22.4299,42659.0
2016-07-22 13:00:00,27.71,27.72,27.68,27.71,30368.0,22.4299,22.438,22.4056,22.4299,30368.0
2016-07-22 13:05:00,27.71,27.71,27.69,27.71,30366.0,22.4299,22.4299,22.4137,22.4299,30366.0
2016-07-22 13:10:00,27.71,27.73,27.71,27.71,28473.0,22.4299,22.4461,22.4299,22.4299,28473.0
2016-07-22 13:15:00,27.71,27.72,27.69,27.71,34349.0,22.4299,22.438,22.4137,22.4299,34349.0
2016-07-22 13:20:00,27.71,27.74,27.71,27.73,53996.0,22.4299,22.4542,22.4299,22.4461,53996.0
2016-07-22 13:25:00,27.73,27.74,27.72,27.74,18397.0,22.4461,22.4542,22.438,22.4542,18397.0
2016-07-22 13:30:00,27.74,27.75,27.71,27.73,48391.0,22.4542,22.4623,22.4299,22.4461,48391.0
2016-07-22 13:35:00,27.74,27.74,27.69,27.71,43062.0,22.4542,22.4542,22.4137,22.4299,43062.0
2016-07-22 13:40:00,27.71,27.74,27.71,27.72,39344.0,22.4299,22.4542,22.4299,22.438,39344.0
2016-07-22 13:45:00,27.73,27.75,27.72,27.73,48925.0,22.4461,22.4623,22.438,22.4461,48925.0
2016-07-22 13:50:00,27.74,27.77,27.73,27.77,25459.0,22.4542,22.4784,22.4461,22.4784,25459.0
2016-07-22 13:55:00,27.77,27.77,27.73,27.74,25230.0,22.4784,22.4784,22.4461,22.4542,25230.0
2016-07-22 14:00:00,27.75,27.76,27.71,27.73,41112.0,22.4623,22.4704,22.4299,22.4461,41112.0
2016-07-22 14:05:00,27.73,27.76,27.72,27.76,36789.0,22.4461,22.4704,22.438,22.4704,36789.0
2016-07-22 14:10:00,27.76,27.77,27.74,27.75,105182.0,22.4704,22.4784,22.4542,22.4623,105182.0
2016-07-22 14:15:00,27.75,27.77,27.74,27.77,44970.0,22.4623,22.4784,22.4542,22.4784,44970.0
2016-07-22 14:20:00,27.77,27.77,27.75,27.76,31396.0,22.4784,22.4784,22.4623,22.4704,31396.0
2016-07-22 14:25:00,27.76,27.77,27.75,27.76,21517.0,22.4704,22.4784,22.4623,22.4704,21517.0
2016-07-22 14:30:00,27.76,27.76,27.75,27.76,12948.0,22.4704,22.4704,22.4623,22.4704,12948.0
2016-07-22 14:35:00,27.76,27.78,27.75,27.77,62248.0,22.4704,22.4865,22.4623,22.4784,62248.0
2016-07-22 14:40:00,27.77,27.78,27.77,27.78,14871.0,22.4784,22.4865,22.4784,22.4865,14871.0
2016-07-22 14:45:00,27.78,27.78,27.75,27.77,43977.0,22.4865,22.4865,22.4623,22.4784,43977.0
2016-07-22 14:50:00,27.77,27.78,27.76,27.78,23150.0,22.4784,22.4865,22.4704,22.4865,23150.0
2016-07-22 14:55:00,27.78,27.79,27.74,27.75,27920.0,22.4865,22.4946,22.4542,22.4623,27920.0
2016-07-22 15:00:00,27.76,27.76,27.74,27.76,64706.0,22.4704,22.4704,22.4542,22.4704,64706.0
2016-07-22 15:05:00,27.76,27.76,27.73,27.75,74804.0,22.4704,22.4704,22.4461,22.4623,74804.0
2016-07-22 15:10:00,27.75,27.77,27.74,27.76,36380.0,22.4623,22.4784,22.4542,22.4704,36380.0
2016-07-22 15:15:00,27.76,27.76,27.73,27.74,39841.0,22.4704,22.4704,22.4461,22.4542,39841.0
2016-07-22 15:20:00,27.74,27.76,27.73,27.75,34379.0,22.4542,22.4704,22.4461,22.4623,34379.0
2016-07-22 15:25:00,27.75,27.76,27.73,27.74,47977.0,22.4623,22.4704,22.4461,22.4542,47977.0
2016-07-22 15:30:00,27.74,27.76,27.73,27.73,82711.0,22.4542,22.4704,22.4461,22.4461,82711.0
2016-07-22 15:35:00,27.74,27.76,27.73,27.76,56566.0,22.4542,22.4704,22.4461,22.4704,56566.0
2016-07-22 15:40:00,27.75,27.75,27.74,27.75,41549.0,22.4623,22.4623,22.4542,22.4623,41549.0
2016-07-22 15:45:00,27.74,27.76,27.73,27.74,135406.0,22.4542,22.4704,22.4461,22.4542,135406.0
2016-07-22 15:50:00,27.74,27.75,27.71,27.75,193385.0,22.4542,22.4623,22.4299,22.4623,193385.0
2016-07-22 15:55:00,27.75,27.77,27.73,27.74,416932.0,22.4623,22.4784,22.4461,22.4542,416932.0
2016-07-25 09:30:00,27.49,27.66,27.49,27.61,140914.0,22.2518,22.3894,22.2518,22.3489,140914.0
2016-07-25 09:35:00,27.61,27.66,27.58,27.58,109532.0,22.3489,22.3894,22.3247,22.3247,109532.0
2016-07-25 09:40:00,27.58,27.64,27.58,27.62,51955.0,22.3247,22.3732,22.3247,22.357,51955.0
2016-07-25 09:45:00,27.61,27.64,27.56,27.63,280415.0,22.3489,22.3732,22.3085,22.3651,280415.0
2016-07-25 09:50:00,27.63,27.69,27.63,27.68,224898.0,22.3651,22.4137,22.3651,22.4056,224898.0
2016-07-25 09:55:00,27.68,27.74,27.68,27.71,262701.0,22.4056,22.4542,22.4056,22.4299,262701.0
2016-07-25 10:00:00,27.72,27.76,27.7,27.75,157184.0,22.438,22.4704,22.4218,22.4623,157184.0
2016-07-25 10:05:00,27.76,27.77,27.71,27.73,209731.0,22.4704,22.4784,22.4299,22.4461,209731.0
2016-07-25 10:10:00,27.72,27.73,27.71,27.72,131214.0,22.438,22.4461,22.4299,22.438,131214.0
2016-07-25 10:15:00,27.71,27.73,27.71,27.73,81003.0,22.4299,22.4461,22.4299,22.4461,81003.0
2016-07-25 10:20:00,27.73,27.74,27.72,27.74,123670.0,22.4461,22.4542,22.438,22.4542,123670.0
2016-07-25 10:25:00,27.74,27.79,27.74,27.79,53149.0,22.4542,22.4946,22.4542,22.4946,53149.0
2016-07-25 10:30:00,27.79,27.79,27.78,27.79,59604.0,22.4946,22.4946,22.4865,22.4946,59604.0
2016-07-25 10:35:00,27.79,27.79,27.78,27.79,154429.0,22.4946,22.4946,22.4865,22.4946,154429.0
2016-07-25 10:40:00,27.79,27.8,27.78,27.79,63625.0,22.4946,22.5027,22.4865,22.4946,63625.0
2016-07-25 10:45:00,27.79,27.81,27.78,27.8,59094.0,22.4946,22.5108,22.4865,22.5027,59094.0
2016-07-25 10:50:00,27.81,27.82,27.8,27.82,81439.0,22.5108,22.5189,22.5027,22.5189,81439.0
2016-07-25 10:55:00,27.82,27.84,27.81,27.83,73696.0,22.5189,22.5351,22.5108,22.527,73696.0
2016-07-25 11:00:00,27.84,27.84,27.76,27.77,180548.0,22.5351,22.5351,22.4704,22.4784,180548.0
2016-07-25 11:05:00,27.77,27.8,27.75,27.79,55361.0,22.4784,22.5027,22.4623,22.4946,55361.0
2016-07-25 11:10:00,27.8,27.81,27.79,27.8,32569.0,22.5027,22.5108,22.4946,22.5027,32569.0
2016-07-25 11:15:00,27.81,27.81,27.79,27.8,78498.0,22.5108,22.5108,22.4946,22.5027,78498.0
2016-07-25 11:20:00,27.8,27.8,27.78,27.8,48293.0,22.5027,22.5027,22.4865,22.5027,48293.0
2016-07-25 11:25:00,27.8,27.84,27.8,27.84,115732.0,22.5027,22.5351,22.5027,22.5351,115732.0
2016-07-25 11:30:00,27.84,27.84,27.83,27.84,80561.0,22.5351,22.5351,22.527,22.5351,80561.0
2016-07-25 11:35:00,27.84,27.85,27.83,27.84,68340.0,22.5351,22.5432,22.527,22.5351,68340.0
2016-07-25 11:40:00,27.84,27.85,27.83,27.85,56056.0,22.5351,22.5432,22.527,22.5432,56056.0
2016-07-25 11:45:00,27.85,27.86,27.84,27.86,36218.0,22.5432,22.5513,22.5351,22.5513,36218.0
2016-07-25 11:50:00,27.86,27.87,27.85,27.86,34604.0,22.5513,22.5594,22.5432,22.5513,34604.0
2016-07-25 11:55:00,27.86,27.86,27.84,27.86,72128.0,22.5513,22.5513,22.5351,22.5513,72128.0
2016-07-25 12:00:00,27.86,27.86,27.85,27.85,31129.0,22.5513,22.5513,22.5432,22.5432,31129.0
2016-07-25 12:05:00,27.86,27.88,27.85,27.88,53639.0,22.5513,22.5675,22.5432,22.5675,53639.0
2016-07-25 12:10:00,27.88,27.88,27.84,27.86,79358.0,22.5675,22.5675,22.5351,22.5513,79358.0
2016-07-25 12:15:00,27.86,27.87,27.84,27.86,38169.0,22.5513,22.5594,22.5351,22.5513,38169.0
2016-07-25 12:20:00,27.86,27.88,27.83,27.84,61975.0,22.5513,22.5675,22.527,22.5351,61975.0
2016-07-25 12:25:00,27.84,27.85,27.82,27.85,29722.0,22.5351,22.5432,22.5189,22.5432,29722.0
2016-07-25 12:30:00,27.85,27.85,27.83,27.84,24430.0,22.5432,22.5432,22.527,22.5351,24430.0
2016-07-25 12:35:00,27.84,27.85,27.81,27.82,39978.0,22.5351,22.5432,22.5108,22.5189,39978.0
2016-07-25 12:40:00,27.82,27.82,27.8,27.82,36935.0,22.5189,22.5189,22.5027,22.5189,36935.0
2016-07-25 12:45:00,27.82,27.85,27.81,27.85,26174.0,22.5189,22.5432,22.5108,22.5432,26174.0
2016-07-25 12:50:00,27.85,27.86,27.84,27.86,37667.0,22.5432,22.5513,22.5351,22.5513,37667.0
2016-07-25 12:55:00,27.86,27.87,27.81,27.83,153448.0,22.5513,22.5594,22.5108,22.527,153448.0
2016-07-25 13:00:00,27.84,27.84,27.83,27.83,22293.0,22.5351,22.5351,22.527,22.527,22293.0
2016-07-25 13:05:00,27.83,27.85,27.83,27.84,33344.0,22.527,22.5432,22.527,22.5351,33344.0
2016-07-25 13:10:00,27.84,27.85,27.83,27.83,35379.0,22.5351,22.5432,22.527,22.527,35379.0
2016-07-25 13:15:00,27.84,27.86,27.83,27.86,67233.0,22.5351,22.5513,22.527,22.5513,67233.0
2016-07-25 13:20:00,27.85,27.9,27.84,27.9,358195.0,22.5432,22.5837,22.5351,22.5837,358195.0
2016-07-25 13:25:00,27.89,27.92,27.89,27.92,151249.0,22.5756,22.5999,22.5756,22.5999,151249.0
2016-07-25 13:30:00,27.92,27.92,27.89,27.9,29459.0,22.5999,22.5999,22.5756,22.5837,29459.0
2016-07-25 13:35:00,27.89,27.9,27.85,27.86,41076.0,22.5756,22.5837,22.5432,22.5513,41076.0
2016-07-25 13:40:00,27.86,27.86,27.85,27.86,22910.0,22.5513,22.5513,22.5432,22.5513,22910.0
2016-07-25 13:45:00,27.86,27.88,27.86,27.87,65727.0,22.5513,22.5675,22.5513,22.5594,65727.0
2016-07-25 13:50:00,27.86,27.87,27.86,27.87,29396.0,22.5513,22.5594,22.5513,22.5594,29396.0
2016-07-25 13:55:00,27.86,27.87,27.83,27.84,99462.0,22.5513,22.5594,22.527,22.5351,99462.0
2016-07-25 14:00:00,27.85,27.89,27.83,27.87,116104.0,22.5432,22.5756,22.527,22.5594,116104.0
2016-07-25 14:05:00,27.88,27.89,27.86,27.87,45778.0,22.5675,22.5756,22.5513,22.5594,45778.0
2016-07-25 14:10:00,27.87,27.89,27.86,27.89,49802.0,22.5594,22.5756,22.5513,22.5756,49802.0
2016-07-25 14:15:00,27.89,27.91,27.88,27.89,64499.0,22.5756,22.5918,22.5675,22.5756,64499.0
2016-07-25 14:20:00,27.89,27.91,27.88,27.9,42100.0,22.5756,22.5918,22.5675,22.5837,42100.0
2016-07-25 14:25:00,27.9,27.91,27.87,27.89,120464.0,22.5837,22.5918,22.5594,22.5756,120464.0
2016-07-25 14:30:00,27.89,27.9,27.89,27.89,43061.0,22.5756,22.5837,22.5756,22.5756,43061.0
2016-07-25 14:35:00,27.89,27.9,27.89,27.89,21231.0,22.5756,22.5837,22.5756,22.5756,21231.0
2016-07-25 14:40:00,27.89,27.9,27.88,27.89,84161.0,22.5756,22.5837,22.5675,22.5756,84161.0
2016-07-25 14:45:00,27.89,27.9,27.89,27.89,40521.0,22.5756,22.5837,22.5756,22.5756,40521.0
2016-07-25 14:50:00,27.89,27.9,27.89,27.89,17992.0,22.5756,22.5837,22.5756,22.5756,17992.0
2016-07-25 14:55:00,27.9,27.9,27.88,27.89,55337.0,22.5837,22.5837,22.5675,22.5756,55337.0
2016-07-25 15:00:00,27.88,27.89,27.88,27.89,25986.0,22.5675,22.5756,22.5675,22.5756,25986.0
2016-07-25 15:05:00,27.88,27.9,27.85,27.85,149176.0,22.5675,22.5837,22.5432,22.5432,149176.0
2016-07-25 15:10:00,27.85,27.86,27.83,27.85,145082.0,22.5432,22.5513,22.527,22.5432,145082.0
2016-07-25 15:15:00,27.85,27.85,27.83,27.84,72797.0,22.5432,22.5432,22.527,22.5351,72797.0
2016-07-25 15:20:00,27.84,27.86,27.83,27.86,129056.0,22.5351,22.5513,22.527,22.5513,129056.0
2016-07-25 15:25:00,27.86,27.88,27.85,27.88,84169.0,22.5513,22.5675,22.5432,22.5675,84169.0
2016-07-25 15:30:00,27.88,27.89,27.87,27.89,43111.0,22.5675,22.5756,22.5594,22.5756,43111.0
2016-07-25 15:35:00,27.89,27.9,27.88,27.9,89932.0,22.5756,22.5837,22.5675,22.5837,89932.0
2016-07-25 15:40:00,27.89,27.9,27.85,27.87,269805.0,22.5756,22.5837,22.5432,22.5594,269805.0
2016-07-25 15:45:00,27.87,27.89,27.86,27.89,93967.0,22.5594,22.5756,22.5513,22.5756,93967.0
2016-07-25 15:50:00,27.88,27.89,27.86,27.87,196385.0,22.5675,22.5756,22.5513,22.5594,196385.0
2016-07-25 15:55:00,27.87,27.87,27.85,27.85,513393.0,22.5594,22.5594,22.5432,22.5432,513393.0
2016-07-26 09:30:00,27.97,28.2,27.95,28.18,287620.0,22.6403,22.8265,22.6241,22.8103,287620.0
2016-07-26 09:35:00,28.18,28.2,28.13,28.17,160258.0,22.8103,22.8265,22.7699,22.8022,160258.0
2016-07-26 09:40:00,28.18,28.25,28.15,28.25,183105.0,22.8103,22.867,22.786,22.867,183105.0
2016-07-26 09:45:00,28.25,28.28,28.21,28.22,179431.0,22.867,22.8913,22.8346,22.8427,179431.0
2016-07-26 09:50:00,28.21,28.25,28.19,28.21,100270.0,22.8346,22.867,22.8184,22.8346,100270.0
2016-07-26 09:55:00,28.21,28.23,28.2,28.23,101783.0,22.8346,22.8508,22.8265,22.8508,101783.0
2016-07-26 10:00:00,28.23,28.23,28.19,28.21,201418.0,22.8508,22.8508,22.8184,22.8346,201418.0
2016-07-26 10:05:00,28.21,28.23,28.2,28.21,84790.0,22.8346,22.8508,22.8265,22.8346,84790.0
2016-07-26 10:10:00,28.21,28.22,28.17,28.17,131345.0,22.8346,22.8427,22.8022,22.8022,131345.0
2016-07-26 10:15:00,28.17,28.22,28.16,28.21,79574.0,22.8022,22.8427,22.7941,22.8346,79574.0
2016-07-26 10:20:00,28.21,28.21,28.17,28.18,60006.0,22.8346,22.8346,22.8022,22.8103,60006.0
2016-07-26 10:25:00,28.17,28.18,28.11,28.16,143059.0,22.8022,22.8103,22.7537,22.7941,143059.0
2016-07-26 10:30:00,28.16,28.18,28.15,28.18,81467.0,22.7941,22.8103,22.786,22.8103,81467.0
2016-07-26 10:35:00,28.17,28.18,28.16,28.17,53354.0,22.8022,22.8103,22.7941,22.8022,53354.0
2016-07-26 10:40:00,28.17,28.21,28.16,28.2,121879.0,22.8022,22.8346,22.7941,22.8265,121879.0
2016-07-26 10:45:00,28.2,28.21,28.17,28.17,61141.0,22.8265,22.8346,22.8022,22.8022,61141.0
2016-07-26 10:50:00,28.18,28.19,28.09,28.1,124120.0,22.8103,22.8184,22.7375,22.7456,124120.0
2016-07-26 10:55:00,28.1,28.12,28.07,28.09,93009.0,22.7456,22.7618,22.7213,22.7375,93009.0
2016-07-26 11:00:00,28.08,28.1,28.06,28.1,44687.0,22.7294,22.7456,22.7132,22.7456,44687.0
2016-07-26 11:05:00,28.1,28.13,28.09,28.13,64755.0,22.7456,22.7699,22.7375,22.7699,64755.0
2016-07-26 11:10:00,28.13,28.13,28.08,28.1,109881.0,22.7699,22.7699,22.7294,22.7456,109881.0
2016-07-26 11:15:00,28.09,28.13,28.09,28.11,70814.0,22.7375,22.7699,22.7375,22.7537,70814.0
2016-07-26 11:20:00,28.11,28.14,28.09,28.14,62753.0,22.7537,22.7779,22.7375,22.7779,62753.0
2016-07-26 11:25:00,28.14,28.17,28.13,28.17,94418.0,22.7779,22.8022,22.7699,22.8022,94418.0
2016-07-26 11:30:00,28.17,28.17,28.11,28.11,69623.0,22.8022,22.8022,22.7537,22.7537,69623.0
2016-07-26 11:35:00,28.12,28.12,28.09,28.1,35251.0,22.7618,22.7618,22.7375,22.7456,35251.0
2016-07-26 11:40:00,28.11,28.14,28.1,28.12,69456.0,22.7537,22.7779,22.7456,22.7618,69456.0
2016-07-26 11:45:00,28.12,28.13,28.08,28.09,75456.0,22.7618,22.7699,22.7294,22.7375,75456.0
2016-07-26 11:50:00,28.09,28.16,28.08,28.13,76119.0,22.7375,22.7941,22.7294,22.7699,76119.0
2016-07-26 11:55:00,28.13,28.14,28.12,28.13,59333.0,22.7699,22.7779,22.7618,22.7699,59333.0
2016-07-26 12:00:00,28.13,28.13,28.1,28.1,55520.0,22.7699,22.7699,22.7456,22.7456,55520.0
2016-07-26 12:05:00,28.11,28.11,28.06,28.06,36519.0,22.7537,22.7537,22.7132,22.7132,36519.0
2016-07-26 12:10:00,28.06,28.09,28.06,28.06,49723.0,22.7132,22.7375,22.7132,22.7132,49723.0
2016-07-26 12:15:00,28.07,28.1,28.06,28.1,40925.0,22.7213,22.7456,22.7132,22.7456,40925.0
2016-07-26 12:20:00,28.09,28.15,28.09,28.14,60552.0,22.7375,22.786,22.7375,22.7779,60552.0
2016-07-26 12:25:00,28.13,28.13,28.11,28.13,96958.0,22.7699,22.7699,22.7537,22.7699,96958.0
2016-07-26 12:30:00,28.13,28.13,28.12,28.13,22972.0,22.7699,22.7699,22.7618,22.7699,22972.0
2016-07-26 12:35:00,28.13,28.13,28.09,28.1,108726.0,22.7699,22.7699,22.7375,22.7456,108726.0
2016-07-26 12:40:00,28.11,28.18,28.09,28.16,171165.0,22.7537,22.8103,22.7375,22.7941,171165.0
2016-07-26 12:45:00,28.17,28.2,28.16,28.2,76057.0,22.8022,22.8265,22.7941,22.8265,76057.0
2016-07-26 12:50:00,28.2,28.23,28.19,28.21,112600.0,22.8265,22.8508,22.8184,22.8346,112600.0
2016-07-26 12:55:00,28.21,28.23,28.2,28.2,82575.0,22.8346,22.8508,22.8265,22.8265,82575.0
2016-07-26 13:00:00,28.2,28.22,28.19,28.21,72450.0,22.8265,22.8427,22.8184,22.8346,72450.0
2016-07-26 13:05:00,28.21,28.24,28.19,28.24,121331.0,22.8346,22.8589,22.8184,22.8589,121331.0
2016-07-26 13:10:00,28.23,28.23,28.2,28.21,49156.0,22.8508,22.8508,22.8265,22.8346,49156.0
2016-07-26 13:15:00,28.2,28.23,28.2,28.2,59825.0,22.8265,22.8508,22.8265,22.8265,59825.0
2016-07-26 13:20:00,28.2,28.21,28.18,28.2,182606.0,22.8265,22.8346,22.8103,22.8265,182606.0
2016-07-26 13:25:00,28.19,28.21,28.18,28.21,69929.0,22.8184,22.8346,22.8103,22.8346,69929.0
2016-07-26 13:30:00,28.21,28.21,28.19,28.19,51689.0,22.8346,22.8346,22.8184,22.8184,51689.0
2016-07-26 13:35:00,28.2,28.22,28.19,28.21,74463.0,22.8265,22.8427,22.8184,22.8346,74463.0
2016-07-26 13:40:00,28.22,28.25,28.21,28.24,39346.0,22.8427,22.867,22.8346,22.8589,39346.0
2016-07-26 13:45:00,28.23,28.27,28.23,28.25,75402.0,22.8508,22.8832,22.8508,22.867,75402.0
2016-07-26 13:50:00,28.25,28.25,28.18,28.22,112048.0,22.867,22.867,22.8103,22.8427,112048.0
2016-07-26 13:55:00,28.21,28.23,28.21,28.23,34401.0,22.8346,22.8508,22.8346,22.8508,34401.0
2016-07-26 14:00:00,28.23,28.24,28.21,28.24,107578.0,22.8508,22.8589,22.8346,22.8589,107578.0
2016-07-26 14:05:00,28.24,28.24,28.2,28.21,66366.0,22.8589,22.8589,22.8265,22.8346,66366.0
2016-07-26 14:10:00,28.21,28.22,28.2,28.21,73069.0,22.8346,22.8427,22.8265,22.8346,73069.0
2016-07-26 14:15:00,28.2,28.22,28.16,28.19,120432.0,22.8265,22.8427,22.7941,22.8184,120432.0
2016-07-26 14:20:00,28.18,28.29,28.17,28.25,469970.0,22.8103,22.8994,22.8022,22.867,469970.0
2016-07-26 14:25:00,28.25,28.34,28.24,28.31,348009.0,22.867,22.9398,22.8589,22.9156,348009.0
2016-07-26 14:30:00,28.31,28.38,28.28,28.35,208366.0,22.9156,22.9722,22.8913,22.9479,208366.0
2016-07-26 14:35:00,28.34,28.41,28.34,28.37,145196.0,22.9398,22.9965,22.9398,22.9641,145196.0
2016-07-26 14:40:00,28.37,28.4,28.34,28.35,197330.0,22.9641,22.9884,22.9398,22.9479,197330.0
2016-07-26 14:45:00,28.36,28.36,28.31,28.33,182079.0,22.956,22.956,22.9156,22.9317,182079.0
2016-07-26 14:50:00,28.33,28.33,28.29,28.31,66726.0,22.9317,22.9317,22.8994,22.9156,66726.0
2016-07-26 14:55:00,28.31,28.33,28.29,28.3,76705.0,22.9156,22.9317,22.8994,22.9075,76705.0
2016-07-26 15:00:00,28.29,28.3,28.27,28.29,47716.0,22.8994,22.9075,22.8832,22.8994,47716.0
2016-07-26 15:05:00,28.29,28.34,28.28,28.33,149275.0,22.8994,22.9398,22.8913,22.9317,149275.0
2016-07-26 15:10:00,28.33,28.33,28.27,28.28,123193.0,22.9317,22.9317,22.8832,22.8913,123193.0
2016-07-26 15:15:00,28.28,28.32,28.27,28.29,110208.0,22.8913,22.9236,22.8832,22.8994,110208.0
2016-07-26 15:20:00,28.29,28.33,28.28,28.3,108447.0,22.8994,22.9317,22.8913,22.9075,108447.0
2016-07-26 15:25:00,28.31,28.33,28.3,28.33,87213.0,22.9156,22.9317,22.9075,22.9317,87213.0
2016-07-26 15:30:00,28.33,28.34,28.29,28.3,138482.0,22.9317,22.9398,22.8994,22.9075,138482.0
2016-07-26 15:35:00,28.31,28.33,28.27,28.33,221353.0,22.9156,22.9317,22.8832,22.9317,221353.0
2016-07-26 15:40:00,28.33,28.33,28.29,28.31,163360.0,22.9317,22.9317,22.8994,22.9156,163360.0
2016-07-26 15:45:00,28.31,28.33,28.3,28.32,307004.0,22.9156,22.9317,22.9075,22.9236,307004.0
2016-07-26 15:50:00,28.32,28.35,28.3,28.35,342752.0,22.9236,22.9479,22.9075,22.9479,342752.0
2016-07-26 15:55:00,28.35,28.35,28.3,28.32,666018.0,22.9479,22.9479,22.9075,22.9236,666018.0
2016-07-27 09:30:00,28.49,28.49,28.36,28.41,118707.0,23.0613,23.0613,22.956,22.9965,118707.0
2016-07-27 09:35:00,28.42,28.44,28.4,28.42,95349.0,23.0046,23.0208,22.9884,23.0046,95349.0
2016-07-27 09:40:00,28.41,28.42,28.35,28.36,116617.0,22.9965,23.0046,22.9479,22.956,116617.0
2016-07-27 09:45:00,28.36,28.4,28.33,28.35,172009.0,22.956,22.9884,22.9317,22.9479,172009.0
2016-07-27 09:50:00,28.35,28.35,28.29,28.35,148456.0,22.9479,22.9479,22.8994,22.9479,148456.0
2016-07-27 09:55:00,28.34,28.36,28.31,28.31,83266.0,22.9398,22.956,22.9156,22.9156,83266.0
2016-07-27 10:00:00,28.32,28.37,28.3,28.36,76057.0,22.9236,22.9641,22.9075,22.956,76057.0
2016-07-27 10:05:00,28.37,28.37,28.24,28.24,111930.0,22.9641,22.9641,22.8589,22.8589,111930.0
2016-07-27 10:10:00,28.24,28.24,28.18,28.18,135972.0,22.8589,22.8589,22.8103,22.8103,135972.0
2016-07-27 10:15:00,28.19,28.28,28.18,28.26,283002.0,22.8184,22.8913,22.8103,22.8751,283002.0
2016-07-27 10:20:00,28.26,28.26,28.19,28.21,136448.0,22.8751,22.8751,22.8184,22.8346,136448.0
2016-07-27 10:25:00,28.2,28.2,28.11,28.11,66929.0,22.8265,22.8265,22.7537,22.7537,66929.0
2016-07-27 10:30:00,28.11,28.15,28.08,28.11,77679.0,22.7537,22.786,22.7294,22.7537,77679.0
2016-07-27 10:35:00,28.12,28.15,28.11,28.13,47319.0,22.7618,22.786,22.7537,22.7699,47319.0
2016-07-27 10:40:00,28.14,28.17,28.12,28.14,235142.0,22.7779,22.8022,22.7618,22.7779,235142.0
2016-07-27 10:45:00,28.13,28.16,28.12,28.13,86785.0,22.7699,22.7941,22.7618,22.7699,86785.0
2016-07-27 10:50:00,28.13,28.16,28.11,28.16,83685.0,22.7699,22.7941,22.7537,22.7941,83685.0
2016-07-27 10:55:00,28.16,28.17,28.11,28.11,117563.0,22.7941,22.8022,22.7537,22.7537,117563.0
2016-07-27 11:00:00,28.12,28.12,28.09,28.09,35835.0,22.7618,22.7618,22.7375,22.7375,35835.0
2016-07-27 11:05:00,28.1,28.1,28.09,28.09,16000.0,22.7456,22.7456,22.7375,22.7375,16000.0
2016-07-27 11:10:00,28.09,28.09,28.07,28.07,49111.0,22.7375,22.7375,22.7213,22.7213,49111.0
2016-07-27 11:15:00,28.07,28.08,28.05,28.06,68191.0,22.7213,22.7294,22.7051,22.7132,68191.0
2016-07-27 11:20:00,28.07,28.08,28.06,28.07,24049.0,22.7213,22.7294,22.7132,22.7213,24049.0
2016-07-27 11:25:00,28.07,28.11,28.05,28.06,124852.0,22.7213,22.7537,22.7051,22.7132,124852.0
2016-07-27 11:30:00,28.07,28.08,28.04,28.06,79871.0,22.7213,22.7294,22.697,22.7132,79871.0
2016-07-27 11:35:00,28.07,28.08,28.06,28.07,52364.0,22.7213,22.7294,22.7132,22.7213,52364.0
2016-07-27 11:40:00,28.06,28.07,28.03,28.05,22765.0,22.7132,22.7213,22.6889,22.7051,22765.0
2016-07-27 11:45:00,28.04,28.06,28.03,28.06,28798.0,22.697,22.7132,22.6889,22.7132,28798.0
2016-07-27 11:50:00,28.06,28.09,28.05,28.06,44481.0,22.7132,22.7375,22.7051,22.7132,44481.0
2016-07-27 11:55:00,28.06,28.07,28.04,28.06,33106.0,22.7132,22.7213,22.697,22.7132,33106.0
2016-07-27 12:00:00,28.05,28.05,28.02,28.03,15698.0,22.7051,22.7051,22.6808,22.6889,15698.0
2016-07-27 12:05:00,28.03,28.04,28.01,28.04,11642.0,22.6889,22.697,22.6727,22.697,11642.0
2016-07-27 12:10:00,28.04,28.04,28.01,28.02,23170.0,22.697,22.697,22.6727,22.6808,23170.0
2016-07-27 12:15:00,28.02,28.04,28.01,28.04,60559.0,22.6808,22.697,22.6727,22.697,60559.0
2016-07-27 12:20:00,28.04,28.06,28.02,28.05,23543.0,22.697,22.7132,22.6808,22.7051,23543.0
2016-07-27 12:25:00,28.04,28.06,28.04,28.05,24932.0,22.697,22.7132,22.697,22.7051,24932.0
2016-07-27 12:30:00,28.06,28.06,28.05,28.05,13255.0,22.7132,22.7132,22.7051,22.7051,13255.0
2016-07-27 12:35:00,28.05,28.09,28.05,28.07,82356.0,22.7051,22.7375,22.7051,22.7213,82356.0
2016-07-27 12:40:00,28.08,28.09,28.06,28.08,33887.0,22.7294,22.7375,22.7132,22.7294,33887.0
2016-07-27 12:45:00,28.07,28.08,28.05,28.05,45877.0,22.7213,22.7294,22.7051,22.7051,45877.0
2016-07-27 12:50:00,28.05,28.06,28.03,28.03,25140.0,22.7051,22.7132,22.6889,22.6889,25140.0
2016-07-27 12:55:00,28.04,28.06,28.03,28.06,30601.0,22.697,22.7132,22.6889,22.7132,30601.0
2016-07-27 13:00:00,28.06,28.06,28.03,28.05,14609.0,22.7132,22.7132,22.6889,22.7051,14609.0
2016-07-27 13:05:00,28.05,28.05,28.03,28.04,24153.0,22.7051,22.7051,22.6889,22.697,24153.0
2016-07-27 13:10:00,28.05,28.05,28.02,28.04,45211.0,22.7051,22.7051,22.6808,22.697,45211.0
2016-07-27 13:15:00,28.04,28.04,28.03,28.04,4975.0,22.697,22.697,22.6889,22.697,4975.0
2016-07-27 13:20:00,28.04,28.04,27.99,28.01,167588.0,22.697,22.697,22.6565,22.6727,167588.0
2016-07-27 13:25:00,28.01,28.03,28.01,28.02,47169.0,22.6727,22.6889,22.6727,22.6808,47169.0
2016-07-27 13:30:00,28.02,28.03,28.01,28.02,72819.0,22.6808,22.6889,22.6727,22.6808,72819.0
2016-07-27 13:35:00,28.02,28.03,28.0,28.01,44940.0,22.6808,22.6889,22.6646,22.6727,44940.0
2016-07-27 13:40:00,28.02,28.02,27.99,28.02,80334.0,22.6808,22.6808,22.6565,22.6808,80334.0
2016-07-27 13:45:00,28.02,28.06,28.01,28.05,41747.0,22.6808,22.7132,22.6727,22.7051,41747.0
2016-07-27 13:50:00,28.05,28.06,28.01,28.04,49825.0,22.7051,22.7132,22.6727,22.697,49825.0
2016-07-27 13:55:00,28.04,28.08,28.0,28.07,50001.0,22.697,22.7294,22.6646,22.7213,50001.0
2016-07-27 14:00:00,28.06,28.06,27.94,28.01,75887.0,22.7132,22.7132,22.6161,22.6727,75887.0
2016-07-27 14:05:00,28.0,28.07,28.0,28.02,56119.0,22.6646,22.7213,22.6646,22.6808,56119.0
2016-07-27 14:10:00,28.02,28.05,27.99,28.0,52382.0,22.6808,22.7051,22.6565,22.6646,52382.0
2016-07-27 14:15:00,28.0,28.08,27.99,28.07,53855.0,22.6646,22.7294,22.6565,22.7213,53855.0
2016-07-27 14:20:00,28.06,28.09,28.06,28.08,54182.0,22.7132,22.7375,22.7132,22.7294,54182.0
2016-07-27 14:25:00,28.07,28.11,28.07,28.1,94715.0,22.7213,22.7537,22.7213,22.7456,94715.0
2016-07-27 14:30:00,28.1,28.11,28.09,28.09,66104.0,22.7456,22.7537,22.7375,22.7375,66104.0
2016-07-27 14:35:00,28.1,28.12,28.06,28.08,123900.0,22.7456,22.7618,22.7132,22.7294,123900.0
2016-07-27 14:40:00,28.08,28.1,28.07,28.09,63307.0,22.7294,22.7456,22.7213,22.7375,63307.0
2016-07-27 14:45:00,28.1,28.11,28.08,28.1,52038.0,22.7456,22.7537,22.7294,22.7456,52038.0
2016-07-27 14:50:00,28.1,28.11,28.07,28.11,100406.0,22.7456,22.7537,22.7213,22.7537,100406.0
2016-07-27 14:55:00,28.11,28.14,28.09,28.11,118385.0,22.7537,22.7779,22.7375,22.7537,118385.0
2016-07-27 15:00:00,28.11,28.14,28.1,28.13,38075.0,22.7537,22.7779,22.7456,22.7699,38075.0
2016-07-27 15:05:00,28.13,28.17,28.12,28.14,106227.0,22.7699,22.8022,22.7618,22.7779,106227.0
2016-07-27 15:10:00,28.14,28.16,28.13,28.14,84914.0,22.7779,22.7941,22.7699,22.7779,84914.0
2016-07-27 15:15:00,28.14,28.16,28.14,28.14,41797.0,22.7779,22.7941,22.7779,22.7779,41797.0
2016-07-27 15:20:00,28.14,28.18,28.12,28.17,186224.0,22.7779,22.8103,22.7618,22.8022,186224.0
2016-07-27 15:25:00,28.16,28.16,28.12,28.14,83798.0,22.7941,22.7941,22.7618,22.7779,83798.0
2016-07-27 15:30:00,28.15,28.15,28.14,28.14,276609.0,22.786,22.786,22.7779,22.7779,276609.0
2016-07-27 15:35:00,28.14,28.17,28.12,28.17,103293.0,22.7779,22.8022,22.7618,22.8022,103293.0
2016-07-27 15:40:00,28.16,28.17,28.13,28.14,154968.0,22.7941,22.8022,22.7699,22.7779,154968.0
2016-07-27 15:45:00,28.13,28.13,28.07,28.09,181959.0,22.7699,22.7699,22.7213,22.7375,181959.0
2016-07-27 15:50:00,28.09,28.1,28.08,28.08,144974.0,22.7375,22.7456,22.7294,22.7294,144974.0
2016-07-27 15:55:00,28.08,28.09,28.07,28.08,347435.0,22.7294,22.7375,22.7213,22.7294,347435.0
2016-07-28 09:30:00,28.29,28.39,28.27,28.3,215290.0,22.8994,22.9803,22.8832,22.9075,215290.0
2016-07-28 09:35:00,28.3,28.32,28.17,28.18,134492.0,22.9075,22.9236,22.8022,22.8103,134492.0
2016-07-28 09:40:00,28.18,28.19,28.14,28.17,119042.0,22.8103,22.8184,22.7779,22.8022,119042.0
2016-07-28 09:45:00,28.17,28.2,28.14,28.18,58197.0,22.8022,22.8265,22.7779,22.8103,58197.0
2016-07-28 09:50:00,28.19,28.21,28.18,28.2,53415.0,22.8184,22.8346,22.8103,22.8265,53415.0
2016-07-28 09:55:00,28.2,28.23,28.17,28.18,89724.0,22.8265,22.8508,22.8022,22.8103,89724.0
2016-07-28 10:00:00,28.18,28.22,28.18,28.2,35965.0,22.8103,22.8427,22.8103,22.8265,35965.0
2016-07-28 10:05:00,28.2,28.22,28.18,28.21,37698.0,22.8265,22.8427,22.8103,22.8346,37698.0
2016-07-28 10:10:00,28.21,28.21,28.12,28.13,48824.0,22.8346,22.8346,22.7618,22.7699,48824.0
2016-07-28 10:15:00,28.13,28.15,28.12,28.15,42017.0,22.7699,22.786,22.7618,22.786,42017.0
2016-07-28 10:20:00,28.15,28.19,28.14,28.15,65706.0,22.786,22.8184,22.7779,22.786,65706.0
2016-07-28 10:25:00,28.15,28.17,28.12,28.14,58704.0,22.786,22.8022,22.7618,22.7779,58704.0
2016-07-28 10:30:00,28.15,28.16,28.11,28.12,21988.0,22.786,22.7941,22.7537,22.7618,21988.0
2016-07-28 10:35:00,28.13,28.13,28.09,28.13,46775.0,22.7699,22.7699,22.7375,22.7699,46775.0
2016-07-28 10:40:00,28.13,28.16,28.12,28.14,31193.0,22.7699,22.7941,22.7618,22.7779,31193.0
2016-07-28 10:45:00,28.15,28.17,28.14,28.16,23106.0,22.786,22.8022,22.7779,22.7941,23106.0
2016-07-28 10:50:00,28.16,28.16,28.13,28.13,26069.0,22.7941,22.7941,22.7699,22.7699,26069.0
2016-07-28 10:55:00,28.12,28.12,28.09,28.11,84807.0,22.7618,22.7618,22.7375,22.7537,84807.0
2016-07-28 11:00:00,28.11,28.14,28.07,28.09,69850.0,22.7537,22.7779,22.7213,22.7375,69850.0
2016-07-28 11:05:00,28.08,28.09,28.07,28.08,19253.0,22.7294,22.7375,22.7213,22.7294,19253.0
2016-07-28 11:10:00,28.09,28.1,28.06,28.1,22669.0,22.7375,22.7456,22.7132,22.7456,22669.0
2016-07-28 11:15:00,28.1,28.11,28.09,28.11,17212.0,22.7456,22.7537,22.7375,22.7537,17212.0
2016-07-28 11:20:00,28.11,28.13,28.09,28.12,31195.0,22.7537,22.7699,22.7375,22.7618,31195.0
2016-07-28 11:25:00,28.12,28.13,28.1,28.11,20025.0,22.7618,22.7699,22.7456,22.7537,20025.0
2016-07-28 11:30:00,28.11,28.12,28.05,28.05,57051.0,22.7537,22.7618,22.7051,22.7051,57051.0
2016-07-28 11:35:00,28.06,28.08,28.05,28.06,42272.0,22.7132,22.7294,22.7051,22.7132,42272.0
2016-07-28 11:40:00,28.06,28.07,28.03,28.06,83664.0,22.7132,22.7213,22.6889,22.7132,83664.0
2016-07-28 11:45:00,28.07,28.08,28.06,28.06,46050.0,22.7213,22.7294,22.7132,22.7132,46050.0
2016-07-28 11:50:00,28.07,28.08,28.06,28.08,56582.0,22.7213,22.7294,22.7132,22.7294,56582.0
2016-07-28 11:55:00,28.08,28.09,28.06,28.08,72195.0,22.7294,22.7375,22.7132,22.7294,72195.0
2016-07-28 12:00:00,28.08,28.08,28.05,28.06,89168.0,22.7294,22.7294,22.7051,22.7132,89168.0
2016-07-28 12:05:00,28.06,28.07,28.05,28.06,5900.0,22.7132,22.7213,22.7051,22.7132,5900.0
2016-07-28 12:10:00,28.06,28.08,28.05,28.06,24630.0,22.7132,22.7294,22.7051,22.7132,24630.0
2016-07-28 12:15:00,28.05,28.07,28.05,28.05,13063.0,22.7051,22.7213,22.7051,22.7051,13063.0
2016-07-28 12:20:00,28.05,28.05,28.01,28.01,43822.0,22.7051,22.7051,22.6727,22.6727,43822.0
2016-07-28 12:25:00,28.01,28.02,28.0,28.02,17901.0,22.6727,22.6808,22.6646,22.6808,17901.0
2016-07-28 12:30:00,28.01,28.02,27.99,28.02,50915.0,22.6727,22.6808,22.6565,22.6808,50915.0
2016-07-28 12:35:00,28.03,28.04,28.02,28.03,14297.0,22.6889,22.697,22.6808,22.6889,14297.0
2016-07-28 12:40:00,28.03,28.07,28.02,28.06,26912.0,22.6889,22.7213,22.6808,22.7132,26912.0
2016-07-28 12:45:00,28.06,28.07,28.05,28.07,16269.0,22.7132,22.7213,22.7051,22.7213,16269.0
2016-07-28 12:50:00,28.07,28.07,28.03,28.04,33312.0,22.7213,22.7213,22.6889,22.697,33312.0
2016-07-28 12:55:00,28.04,28.05,28.03,28.04,18565.0,22.697,22.7051,22.6889,22.697,18565.0
2016-07-28 13:00:00,28.03,28.07,28.03,28.05,229076.0,22.6889,22.7213,22.6889,22.7051,229076.0
2016-07-28 13:05:00,28.05,28.07,28.05,28.07,169897.0,22.7051,22.7213,22.7051,22.7213,169897.0
2016-07-28 13:10:00,28.07,28.08,28.05,28.05,98522.0,22.7213,22.7294,22.7051,22.7051,98522.0
2016-07-28 13:15:00,28.05,28.06,28.04,28.05,43290.0,22.7051,22.7132,22.697,22.7051,43290.0
2016-07-28 13:20:00,28.06,28.07,28.05,28.05,37072.0,22.7132,22.7213,22.7051,22.7051,37072.0
2016-07-28 13:25:00,28.06,28.09,28.05,28.08,76313.0,22.7132,22.7375,22.7051,22.7294,76313.0
2016-07-28 13:30:00,28.08,28.08,28.06,28.07,19113.0,22.7294,22.7294,22.7132,22.7213,19113.0
2016-07-28 13:35:00,28.08,28.09,28.07,28.08,16007.0,22.7294,22.7375,22.7213,22.7294,16007.0
2016-07-28 13:40:00,28.08,28.09,28.07,28.08,14815.0,22.7294,22.7375,22.7213,22.7294,14815.0
2016-07-28 13:45:00,28.08,28.09,28.07,28.08,18656.0,22.7294,22.7375,22.7213,22.7294,18656.0
2016-07-28 13:50:00,28.08,28.09,28.07,28.08,12599.0,22.7294,22.7375,22.7213,22.7294,12599.0
2016-07-28 13:55:00,28.08,28.1,28.07,28.1,40045.0,22.7294,22.7456,22.7213,22.7456,40045.0
2016-07-28 14:00:00,28.1,28.1,28.07,28.09,42691.0,22.7456,22.7456,22.7213,22.7375,42691.0
2016-07-28 14:05:00,28.09,28.1,28.08,28.09,16199.0,22.7375,22.7456,22.7294,22.7375,16199.0
2016-07-28 14:10:00,28.09,28.1,28.07,28.08,37962.0,22.7375,22.7456,22.7213,22.7294,37962.0
2016-07-28 14:15:00,28.09,28.12,28.08,28.1,84819.0,22.7375,22.7618,22.7294,22.7456,84819.0
2016-07-28 14:20:00,28.09,28.12,28.08,28.12,64087.0,22.7375,22.7618,22.7294,22.7618,64087.0
2016-07-28 14:25:00,28.12,28.14,28.12,28.14,52007.0,22.7618,22.7779,22.7618,22.7779,52007.0
2016-07-28 14:30:00,28.14,28.14,28.11,28.11,19706.0,22.7779,22.7779,22.7537,22.7537,19706.0
2016-07-28 14:35:00,28.12,28.13,28.11,28.13,43062.0,22.7618,22.7699,22.7537,22.7699,43062.0
2016-07-28 14:40:00,28.12,28.13,28.11,28.13,28576.0,22.7618,22.7699,22.7537,22.7699,28576.0
2016-07-28 14:45:00,28.13,28.15,28.12,28.14,32006.0,22.7699,22.786,22.7618,22.7779,32006.0
2016-07-28 14:50:00,28.14,28.18,28.13,28.16,58673.0,22.7779,22.8103,22.7699,22.7941,58673.0
2016-07-28 14:55:00,28.16,28.16,28.15,28.16,11335.0,22.7941,22.7941,22.786,22.7941,11335.0
2016-07-28 15:00:00,28.15,28.17,28.14,28.16,63447.0,22.786,22.8022,22.7779,22.7941,63447.0
2016-07-28 15:05:00,28.15,28.16,28.13,28.14,23078.0,22.786,22.7941,22.7699,22.7779,23078.0
2016-07-28 15:10:00,28.14,28.15,28.13,28.14,16222.0,22.7779,22.786,22.7699,22.7779,16222.0
2016-07-28 15:15:00,28.14,28.14,28.12,28.13,32359.0,22.7779,22.7779,22.7618,22.7699,32359.0
2016-07-28 15:20:00,28.13,28.15,28.13,28.14,38259.0,22.7699,22.786,22.7699,22.7779,38259.0
2016-07-28 15:25:00,28.15,28.15,28.14,28.15,20522.0,22.786,22.786,22.7779,22.786,20522.0
2016-07-28 15:30:00,28.15,28.15,28.14,28.15,18019.0,22.786,22.786,22.7779,22.786,18019.0
2016-07-28 15:35:00,28.14,28.16,28.14,28.16,42155.0,22.7779,22.7941,22.7779,22.7941,42155.0
2016-07-28 15:40:00,28.16,28.16,28.14,28.15,125610.0,22.7941,22.7941,22.7779,22.786,125610.0
2016-07-28 15:45:00,28.14,28.15,28.14,28.15,65171.0,22.7779,22.786,22.7779,22.786,65171.0
2016-07-28 15:50:00,28.15,28.15,28.13,28.14,199175.0,22.786,22.786,22.7699,22.7779,199175.0
2016-07-28 15:55:00,28.14,28.15,28.13,28.14,241051.0,22.7779,22.786,22.7699,22.7779,241051.0
2016-07-29 09:30:00,28.1,28.1,27.9,27.91,487491.0,22.7456,22.7456,22.5837,22.5918,487491.0
2016-07-29 09:35:00,27.92,27.93,27.83,27.83,109413.0,22.5999,22.608,22.527,22.527,109413.0
2016-07-29 09:40:00,27.83,27.86,27.71,27.74,228749.0,22.527,22.5513,22.4299,22.4542,228749.0
2016-07-29 09:45:00,27.75,27.81,27.74,27.78,135342.0,22.4623,22.5108,22.4542,22.4865,135342.0
2016-07-29 09:50:00,27.79,27.82,27.76,27.78,91156.0,22.4946,22.5189,22.4704,22.4865,91156.0
2016-07-29 09:55:00,27.79,27.8,27.73,27.73,112052.0,22.4946,22.5027,22.4461,22.4461,112052.0
2016-07-29 10:00:00,27.74,27.74,27.67,27.67,242673.0,22.4542,22.4542,22.3975,22.3975,242673.0
2016-07-29 10:05:00,27.68,27.74,27.66,27.73,54283.0,22.4056,22.4542,22.3894,22.4461,54283.0
2016-07-29 10:10:00,27.73,27.76,27.71,27.74,123005.0,22.4461,22.4704,22.4299,22.4542,123005.0
2016-07-29 10:15:00,27.74,27.74,27.69,27.74,70941.0,22.4542,22.4542,22.4137,22.4542,70941.0
2016-07-29 10:20:00,27.74,27.77,27.72,27.76,41166.0,22.4542,22.4784,22.438,22.4704,41166.0
2016-07-29 10:25:00,27.77,27.77,27.74,27.76,51502.0,22.4784,22.4784,22.4542,22.4704,51502.0
2016-07-29 10:30:00,27.76,27.77,27.74,27.76,62102.0,22.4704,22.4784,22.4542,22.4704,62102.0
2016-07-29 10:35:00,27.77,27.79,27.76,27.78,72119.0,22.4784,22.4946,22.4704,22.4865,72119.0
2016-07-29 10:40:00,27.79,27.8,27.72,27.74,81577.0,22.4946,22.5027,22.438,22.4542,81577.0
2016-07-29 10:45:00,27.74,27.76,27.73,27.74,87998.0,22.4542,22.4704,22.4461,22.4542,87998.0
2016-07-29 10:50:00,27.74,27.76,27.74,27.75,51417.0,22.4542,22.4704,22.4542,22.4623,51417.0
2016-07-29 10:55:00,27.74,27.79,27.74,27.79,81941.0,22.4542,22.4946,22.4542,22.4946,81941.0
2016-07-29 11:00:00,27.78,27.79,27.76,27.77,56180.0,22.4865,22.4946,22.4704,22.4784,56180.0
2016-07-29 11:05:00,27.77,27.79,27.75,27.77,58098.0,22.4784,22.4946,22.4623,22.4784,58098.0
2016-07-29 11:10:00,27.76,27.79,27.76,27.79,34245.0,22.4704,22.4946,22.4704,22.4946,34245.0
2016-07-29 11:15:00,27.79,27.79,27.77,27.78,39660.0,22.4946,22.4946,22.4784,22.4865,39660.0
2016-07-29 11:20:00,27.79,27.81,27.78,27.8,31698.0,22.4946,22.5108,22.4865,22.5027,31698.0
2016-07-29 11:25:00,27.81,27.82,27.8,27.82,48707.0,22.5108,22.5189,22.5027,22.5189,48707.0
2016-07-29 11:30:00,27.82,27.82,27.77,27.8,36626.0,22.5189,22.5189,22.4784,22.5027,36626.0
2016-07-29 11:35:00,27.8,27.84,27.8,27.83,18941.0,22.5027,22.5351,22.5027,22.527,18941.0
2016-07-29 11:40:00,27.83,27.85,27.83,27.83,16126.0,22.527,22.5432,22.527,22.527,16126.0
2016-07-29 11:45:00,27.84,27.88,27.83,27.88,21932.0,22.5351,22.5675,22.527,22.5675,21932.0
2016-07-29 11:50:00,27.88,27.88,27.82,27.85,26897.0,22.5675,22.5675,22.5189,22.5432,26897.0
2016-07-29 11:55:00,27.85,27.86,27.82,27.84,34360.0,22.5432,22.5513,22.5189,22.5351,34360.0
2016-07-29 12:00:00,27.84,27.85,27.82,27.83,32162.0,22.5351,22.5432,22.5189,22.527,32162.0
2016-07-29 12:05:00,27.83,27.85,27.83,27.85,66516.0,22.527,22.5432,22.527,22.5432,66516.0
2016-07-29 12:10:00,27.84,27.85,27.83,27.85,37381.0,22.5351,22.5432,22.527,22.5432,37381.0
2016-07-29 12:15:00,27.85,27.85,27.81,27.82,52194.0,22.5432,22.5432,22.5108,22.5189,52194.0
2016-07-29 12:20:00,27.82,27.82,27.8,27.82,14578.0,22.5189,22.5189,22.5027,22.5189,14578.0
2016-07-29 12:25:00,27.82,27.82,27.81,27.81,14576.0,22.5189,22.5189,22.5108,22.5108,14576.0
2016-07-29 12:30:00,27.82,27.83,27.81,27.83,19965.0,22.5189,22.527,22.5108,22.527,19965.0
2016-07-29 12:35:00,27.83,27.85,27.82,27.84,45142.0,22.527,22.5432,22.5189,22.5351,45142.0
2016-07-29 12:40:00,27.83,27.84,27.8,27.81,58670.0,22.527,22.5351,22.5027,22.5108,58670.0
2016-07-29 12:45:00,27.82,27.82,27.79,27.82,29456.0,22.5189,22.5189,22.4946,22.5189,29456.0
2016-07-29 12:50:00,27.81,27.82,27.8,27.82,15919.0,22.5108,22.5189,22.5027,22.5189,15919.0
2016-07-29 12:55:00,27.82,27.84,27.81,27.84,17449.0,22.5189,22.5351,22.5108,22.5351,17449.0
2016-07-29 13:00:00,27.83,27.84,27.82,27.83,106096.0,22.527,22.5351,22.5189,22.527,106096.0
2016-07-29 13:05:00,27.84,27.84,27.81,27.83,32127.0,22.5351,22.5351,22.5108,22.527,32127.0
2016-07-29 13:10:00,27.83,27.83,27.82,27.83,34373.0,22.527,22.527,22.5189,22.527,34373.0
2016-07-29 13:15:00,27.83,27.84,27.81,27.82,76257.0,22.527,22.5351,22.5108,22.5189,76257.0
2016-07-29 13:20:00,27.83,27.84,27.82,27.84,42015.0,22.527,22.5351,22.5189,22.5351,42015.0
2016-07-29 13:25:00,27.84,27.87,27.83,27.87,57394.0,22.5351,22.5594,22.527,22.5594,57394.0
2016-07-29 13:30:00,27.87,27.87,27.86,27.87,5644.0,22.5594,22.5594,22.5513,22.5594,5644.0
2016-07-29 13:35:00,27.87,27.87,27.85,27.87,20261.0,22.5594,22.5594,22.5432,22.5594,20261.0
2016-07-29 13:40:00,27.87,27.87,27.84,27.85,21164.0,22.5594,22.5594,22.5351,22.5432,21164.0
2016-07-29 13:45:00,27.85,27.86,27.85,27.86,3138.0,22.5432,22.5513,22.5432,22.5513,3138.0
2016-07-29 13:50:00,27.86,27.88,27.85,27.85,65917.0,22.5513,22.5675,22.5432,22.5432,65917.0
2016-07-29 13:55:00,27.86,27.88,27.85,27.87,14632.0,22.5513,22.5675,22.5432,22.5594,14632.0
2016-07-29 14:00:00,27.87,27.88,27.86,27.87,15109.0,22.5594,22.5675,22.5513,22.5594,15109.0
2016-07-29 14:05:00,27.86,27.87,27.86,27.87,13538.0,22.5513,22.5594,22.5513,22.5594,13538.0
2016-07-29 14:10:00,27.86,27.87,27.84,27.84,74245.0,22.5513,22.5594,22.5351,22.5351,74245.0
2016-07-29 14:15:00,27.84,27.85,27.83,27.85,21269.0,22.5351,22.5432,22.527,22.5432,21269.0
2016-07-29 14:20:00,27.85,27.88,27.84,27.87,46683.0,22.5432,22.5675,22.5351,22.5594,46683.0
2016-07-29 14:25:00,27.87,27.88,27.85,27.85,31457.0,22.5594,22.5675,22.5432,22.5432,31457.0
2016-07-29 14:30:00,27.86,27.86,27.84,27.85,37529.0,22.5513,22.5513,22.5351,22.5432,37529.0
2016-07-29 14:35:00,27.86,27.86,27.8,27.8,56664.0,22.5513,22.5513,22.5027,22.5027,56664.0
2016-07-29 14:40:00,27.8,27.82,27.8,27.82,17020.0,22.5027,22.5189,22.5027,22.5189,17020.0
2016-07-29 14:45:00,27.81,27.83,27.81,27.82,23901.0,22.5108,22.527,22.5108,22.5189,23901.0
2016-07-29 14:50:00,27.83,27.85,27.82,27.84,25996.0,22.527,22.5432,22.5189,22.5351,25996.0
2016-07-29 14:55:00,27.84,27.85,27.81,27.82,40155.0,22.5351,22.5432,22.5108,22.5189,40155.0
2016-07-29 15:00:00,27.83,27.83,27.79,27.82,43952.0,22.527,22.527,22.4946,22.5189,43952.0
2016-07-29 15:05:00,27.82,27.83,27.81,27.83,31753.0,22.5189,22.527,22.5108,22.527,31753.0
2016-07-29 15:10:00,27.83,27.84,27.81,27.83,59123.0,22.527,22.5351,22.5108,22.527,59123.0
2016-07-29 15:15:00,27.83,27.84,27.81,27.83,30973.0,22.527,22.5351,22.5108,22.527,30973.0
2016-07-29 15:20:00,27.83,27.85,27.81,27.82,93964.0,22.527,22.5432,22.5108,22.5189,93964.0
2016-07-29 15:25:00,27.82,27.82,27.8,27.8,36465.0,22.5189,22.5189,22.5027,22.5027,36465.0
2016-07-29 15:30:00,27.81,27.83,27.78,27.8,127899.0,22.5108,22.527,22.4865,22.5027,127899.0
2016-07-29 15:35:00,27.8,27.84,27.79,27.84,58427.0,22.5027,22.5351,22.4946,22.5351,58427.0
2016-07-29 15:40:00,27.84,27.84,27.8,27.84,176629.0,22.5351,22.5351,22.5027,22.5351,176629.0
2016-07-29 15:45:00,27.84,27.84,27.81,27.81,293511.0,22.5351,22.5351,22.5108,22.5108,293511.0
2016-07-29 15:50:00,27.82,27.84,27.8,27.8,277419.0,22.5189,22.5351,22.5027,22.5027,277419.0
2016-07-29 15:55:00,27.81,27.82,27.78,27.79,829481.0,22.5108,22.5189,22.4865,22.4946,829481.0
2016-08-01 09:30:00,28.35,28.58,28.35,28.56,542097.0,22.9479,23.1341,22.9479,23.1179,542097.0
2016-08-01 09:35:00,28.56,28.58,28.49,28.51,309466.0,23.1179,23.1341,23.0613,23.0774,309466.0
2016-08-01 09:40:00,28.52,28.52,28.46,28.49,198078.0,23.0855,23.0855,23.037,23.0613,198078.0
2016-08-01 09:45:00,28.49,28.51,28.45,28.47,144461.0,23.0613,23.0774,23.0289,23.0451,144461.0
2016-08-01 09:50:00,28.46,28.49,28.44,28.45,101853.0,23.037,23.0613,23.0208,23.0289,101853.0
2016-08-01 09:55:00,28.46,28.46,28.42,28.43,25190.0,23.037,23.037,23.0046,23.0127,25190.0
2016-08-01 10:00:00,28.43,28.5,28.42,28.48,93874.0,23.0127,23.0693,23.0046,23.0532,93874.0
2016-08-01 10:05:00,28.47,28.53,28.47,28.5,136451.0,23.0451,23.0936,23.0451,23.0693,136451.0
2016-08-01 10:10:00,28.5,28.51,28.48,28.5,85860.0,23.0693,23.0774,23.0532,23.0693,85860.0
2016-08-01 10:15:00,28.5,28.51,28.48,28.5,132787.0,23.0693,23.0774,23.0532,23.0693,132787.0
2016-08-01 10:20:00,28.5,28.51,28.49,28.5,70044.0,23.0693,23.0774,23.0613,23.0693,70044.0
2016-08-01 10:25:00,28.5,28.5,28.47,28.48,79366.0,23.0693,23.0693,23.0451,23.0532,79366.0
2016-08-01 10:30:00,28.48,28.5,28.46,28.48,170796.0,23.0532,23.0693,23.037,23.0532,170796.0
2016-08-01 10:35:00,28.49,28.49,28.44,28.45,87038.0,23.0613,23.0613,23.0208,23.0289,87038.0
2016-08-01 10:40:00,28.46,28.5,28.45,28.49,52684.0,23.037,23.0693,23.0289,23.0613,52684.0
2016-08-01 10:45:00,28.5,28.5,28.46,28.5,52188.0,23.0693,23.0693,23.037,23.0693,52188.0
2016-08-01 10:50:00,28.5,28.5,28.47,28.48,43353.0,23.0693,23.0693,23.0451,23.0532,43353.0
2016-08-01 10:55:00,28.48,28.53,28.47,28.51,139528.0,23.0532,23.0936,23.0451,23.0774,139528.0
2016-08-01 11:00:00,28.51,28.56,28.49,28.56,238580.0,23.0774,23.1179,23.0613,23.1179,238580.0
2016-08-01 11:05:00,28.56,28.57,28.54,28.57,43976.0,23.1179,23.126,23.1017,23.126,43976.0
2016-08-01 11:10:00,28.57,28.58,28.55,28.56,86726.0,23.126,23.1341,23.1098,23.1179,86726.0
2016-08-01 11:15:00,28.55,28.58,28.55,28.58,148939.0,23.1098,23.1341,23.1098,23.1341,148939.0
2016-08-01 11:20:00,28.57,28.58,28.56,28.58,139373.0,23.126,23.1341,23.1179,23.1341,139373.0
2016-08-01 11:25:00,28.58,28.58,28.55,28.57,181703.0,23.1341,23.1341,23.1098,23.126,181703.0
2016-08-01 11:30:00,28.57,28.58,28.56,28.58,12952.0,23.126,23.1341,23.1179,23.1341,12952.0
2016-08-01 11:35:00,28.58,28.61,28.57,28.59,78487.0,23.1341,23.1584,23.126,23.1422,78487.0
2016-08-01 11:40:00,28.6,28.62,28.58,28.62,71208.0,23.1503,23.1665,23.1341,23.1665,71208.0
2016-08-01 11:45:00,28.62,28.62,28.6,28.61,28759.0,23.1665,23.1665,23.1503,23.1584,28759.0
2016-08-01 11:50:00,28.61,28.61,28.59,28.6,80996.0,23.1584,23.1584,23.1422,23.1503,80996.0
2016-08-01 11:55:00,28.61,28.62,28.6,28.61,42257.0,23.1584,23.1665,23.1503,23.1584,42257.0
2016-08-01 12:00:00,28.61,28.61,28.6,28.61,10166.0,23.1584,23.1584,23.1503,23.1584,10166.0
2016-08-01 12:05:00,28.61,28.63,28.6,28.62,78383.0,23.1584,23.1746,23.1503,23.1665,78383.0
2016-08-01 12:10:00,28.61,28.62,28.55,28.56,52953.0,23.1584,23.1665,23.1098,23.1179,52953.0
2016-08-01 12:15:00,28.56,28.58,28.55,28.58,50990.0,23.1179,23.1341,23.1098,23.1341,50990.0
2016-08-01 12:20:00,28.58,28.58,28.57,28.57,50217.0,23.1341,23.1341,23.126,23.126,50217.0
2016-08-01 12:25:00,28.58,28.62,28.58,28.62,73810.0,23.1341,23.1665,23.1341,23.1665,73810.0
2016-08-01 12:30:00,28.62,28.62,28.6,28.62,58493.0,23.1665,23.1665,23.1503,23.1665,58493.0
2016-08-01 12:35:00,28.62,28.62,28.61,28.61,9020.0,23.1665,23.1665,23.1584,23.1584,9020.0
2016-08-01 12:40:00,28.62,28.62,28.6,28.62,34852.0,23.1665,23.1665,23.1503,23.1665,34852.0
2016-08-01 12:45:00,28.62,28.63,28.61,28.62,50223.0,23.1665,23.1746,23.1584,23.1665,50223.0
2016-08-01 12:50:00,28.62,28.62,28.61,28.62,8010.0,23.1665,23.1665,23.1584,23.1665,8010.0
2016-08-01 12:55:00,28.62,28.62,28.61,28.62,27656.0,23.1665,23.1665,23.1584,23.1665,27656.0
2016-08-01 13:00:00,28.62,28.66,28.62,28.64,173910.0,23.1665,23.1989,23.1665,23.1827,173910.0
2016-08-01 13:05:00,28.64,28.65,28.63,28.65,20943.0,23.1827,23.1908,23.1746,23.1908,20943.0
2016-08-01 13:10:00,28.65,28.73,28.64,28.71,203892.0,23.1908,23.2555,23.1827,23.2393,203892.0
2016-08-01 13:15:00,28.71,28.75,28.71,28.74,84556.0,23.2393,23.2717,23.2393,23.2636,84556.0
2016-08-01 13:20:00,28.74,28.75,28.71,28.74,77979.0,23.2636,23.2717,23.2393,23.2636,77979.0
2016-08-01 13:25:00,28.73,28.75,28.69,28.71,64164.0,23.2555,23.2717,23.2231,23.2393,64164.0
2016-08-01 13:30:00,28.71,28.72,28.67,28.68,22611.0,23.2393,23.2474,23.207,23.215,22611.0
2016-08-01 13:35:00,28.68,28.68,28.65,28.66,23209.0,23.215,23.215,23.1908,23.1989,23209.0
2016-08-01 13:40:00,28.65,28.65,28.62,28.63,47800.0,23.1908,23.1908,23.1665,23.1746,47800.0
2016-08-01 13:45:00,28.63,28.64,28.61,28.62,14542.0,23.1746,23.1827,23.1584,23.1665,14542.0
2016-08-01 13:50:00,28.61,28.62,28.56,28.58,67886.0,23.1584,23.1665,23.1179,23.1341,67886.0
2016-08-01 13:55:00,28.59,28.62,28.58,28.61,27911.0,23.1422,23.1665,23.1341,23.1584,27911.0
2016-08-01 14:00:00,28.6,28.62,28.59,28.6,18616.0,23.1503,23.1665,23.1422,23.1503,18616.0
2016-08-01 14:05:00,28.6,28.6,28.56,28.57,51809.0,23.1503,23.1503,23.1179,23.126,51809.0
2016-08-01 14:10:00,28.57,28.57,28.54,28.55,56978.0,23.126,23.126,23.1017,23.1098,56978.0
2016-08-01 14:15:00,28.55,28.57,28.54,28.55,24724.0,23.1098,23.126,23.1017,23.1098,24724.0
2016-08-01 14:20:00,28.54,28.55,28.53,28.54,17943.0,23.1017,23.1098,23.0936,23.1017,17943.0
2016-08-01 14:25:00,28.54,28.55,28.5,28.51,73685.0,23.1017,23.1098,23.0693,23.0774,73685.0
2016-08-01 14:30:00,28.51,28.54,28.5,28.54,47734.0,23.0774,23.1017,23.0693,23.1017,47734.0
2016-08-01 14:35:00,28.53,28.56,28.53,28.55,26771.0,23.0936,23.1179,23.0936,23.1098,26771.0
2016-08-01 14:40:00,28.55,28.56,28.53,28.55,29758.0,23.1098,23.1179,23.0936,23.1098,29758.0
2016-08-01 14:45:00,28.55,28.6,28.55,28.59,29345.0,23.1098,23.1503,23.1098,23.1422,29345.0
2016-08-01 14:50:00,28.59,28.6,28.57,28.6,55216.0,23.1422,23.1503,23.126,23.1503,55216.0
2016-08-01 14:55:00,28.59,28.63,28.59,28.62,36219.0,23.1422,23.1746,23.1422,23.1665,36219.0
2016-08-01 15:00:00,28.62,28.63,28.6,28.61,45964.0,23.1665,23.1746,23.1503,23.1584,45964.0
2016-08-01 15:05:00,28.61,28.62,28.59,28.59,46812.0,23.1584,23.1665,23.1422,23.1422,46812.0
2016-08-01 15:10:00,28.59,28.64,28.59,28.6,44446.0,23.1422,23.1827,23.1422,23.1503,44446.0
2016-08-01 15:15:00,28.6,28.62,28.59,28.61,113857.0,23.1503,23.1665,23.1422,23.1584,113857.0
2016-08-01 15:20:00,28.62,28.62,28.59,28.61,60575.0,23.1665,23.1665,23.1422,23.1584,60575.0
2016-08-01 15:25:00,28.61,28.62,28.58,28.58,85159.0,23.1584,23.1665,23.1341,23.1341,85159.0
2016-08-01 15:30:00,28.59,28.62,28.58,28.62,51356.0,23.1422,23.1665,23.1341,23.1665,51356.0
2016-08-01 15:35:00,28.61,28.64,28.61,28.64,120653.0,23.1584,23.1827,23.1584,23.1827,120653.0
2016-08-01 15:40:00,28.64,28.65,28.63,28.64,131297.0,23.1827,23.1908,23.1746,23.1827,131297.0
2016-08-01 15:45:00,28.64,28.66,28.63,28.64,169746.0,23.1827,23.1989,23.1746,23.1827,169746.0
2016-08-01 15:50:00,28.64,28.64,28.61,28.63,196824.0,23.1827,23.1827,23.1584,23.1746,196824.0
2016-08-01 15:55:00,28.63,28.64,28.62,28.64,319959.0,23.1746,23.1827,23.1665,23.1827,319959.0
2016-08-02 09:30:00,28.49,28.49,28.45,28.45,175218.0,23.0613,23.0613,23.0289,23.0289,175218.0
2016-08-02 09:35:00,28.45,28.46,28.42,28.44,206440.0,23.0289,23.037,23.0046,23.0208,206440.0
2016-08-02 09:40:00,28.44,28.46,28.41,28.42,117201.0,23.0208,23.037,22.9965,23.0046,117201.0
2016-08-02 09:45:00,28.42,28.44,28.42,28.42,63854.0,23.0046,23.0208,23.0046,23.0046,63854.0
2016-08-02 09:50:00,28.42,28.42,28.4,28.4,29492.0,23.0046,23.0046,22.9884,22.9884,29492.0
2016-08-02 09:55:00,28.41,28.41,28.36,28.36,204306.0,22.9965,22.9965,22.956,22.956,204306.0
2016-08-02 10:00:00,28.36,28.37,28.31,28.31,113914.0,22.956,22.9641,22.9156,22.9156,113914.0
2016-08-02 10:05:00,28.32,28.34,28.29,28.32,121393.0,22.9236,22.9398,22.8994,22.9236,121393.0
2016-08-02 10:10:00,28.32,28.32,28.29,28.31,66138.0,22.9236,22.9236,22.8994,22.9156,66138.0
2016-08-02 10:15:00,28.32,28.33,28.28,28.29,66698.0,22.9236,22.9317,22.8913,22.8994,66698.0
2016-08-02 10:20:00,28.29,28.3,28.28,28.3,41843.0,22.8994,22.9075,22.8913,22.9075,41843.0
2016-08-02 10:25:00,28.3,28.35,28.29,28.35,139528.0,22.9075,22.9479,22.8994,22.9479,139528.0
2016-08-02 10:30:00,28.35,28.35,28.28,28.28,66425.0,22.9479,22.9479,22.8913,22.8913,66425.0
2016-08-02 10:35:00,28.28,28.3,28.27,28.27,54317.0,22.8913,22.9075,22.8832,22.8832,54317.0
2016-08-02 10:40:00,28.27,28.28,28.24,28.25,72732.0,22.8832,22.8913,22.8589,22.867,72732.0
2016-08-02 10:45:00,28.25,28.25,28.16,28.16,85064.0,22.867,22.867,22.7941,22.7941,85064.0
2016-08-02 10:50:00,28.16,28.18,28.14,28.18,78892.0,22.7941,22.8103,22.7779,22.8103,78892.0
2016-08-02 10:55:00,28.18,28.18,28.12,28.13,60363.0,22.8103,22.8103,22.7618,22.7699,60363.0
2016-08-02 11:00:00,28.13,28.19,28.13,28.15,71330.0,22.7699,22.8184,22.7699,22.786,71330.0
2016-08-02 11:05:00,28.15,28.19,28.15,28.18,53522.0,22.786,22.8184,22.786,22.8103,53522.0
2016-08-02 11:10:00,28.19,28.19,28.16,28.17,39491.0,22.8184,22.8184,22.7941,22.8022,39491.0
2016-08-02 11:15:00,28.17,28.2,28.15,28.16,89231.0,22.8022,22.8265,22.786,22.7941,89231.0
2016-08-02 11:20:00,28.15,28.18,28.15,28.17,12682.0,22.786,22.8103,22.786,22.8022,12682.0
2016-08-02 11:25:00,28.16,28.17,28.13,28.16,37601.0,22.7941,22.8022,22.7699,22.7941,37601.0
2016-08-02 11:30:00,28.16,28.17,28.13,28.15,32009.0,22.7941,22.8022,22.7699,22.786,32009.0
2016-08-02 11:35:00,28.14,28.16,28.11,28.13,149288.0,22.7779,22.7941,22.7537,22.7699,149288.0
2016-08-02 11:40:00,28.12,28.16,28.1,28.15,50359.0,22.7618,22.7941,22.7456,22.786,50359.0
2016-08-02 11:45:00,28.16,28.16,28.12,28.15,38051.0,22.7941,22.7941,22.7618,22.786,38051.0
2016-08-02 11:50:00,28.16,28.16,28.11,28.11,38887.0,22.7941,22.7941,22.7537,22.7537,38887.0
2016-08-02 11:55:00,28.11,28.13,28.1,28.1,57373.0,22.7537,22.7699,22.7456,22.7456,57373.0
2016-08-02 12:00:00,28.1,28.11,28.08,28.1,37903.0,22.7456,22.7537,22.7294,22.7456,37903.0
2016-08-02 12:05:00,28.09,28.12,28.06,28.11,78296.0,22.7375,22.7618,22.7132,22.7537,78296.0
2016-08-02 12:10:00,28.11,28.13,28.11,28.13,73614.0,22.7537,22.7699,22.7537,22.7699,73614.0
2016-08-02 12:15:00,28.12,28.13,28.1,28.13,85155.0,22.7618,22.7699,22.7456,22.7699,85155.0
2016-08-02 12:20:00,28.13,28.14,28.12,28.12,35628.0,22.7699,22.7779,22.7618,22.7618,35628.0
2016-08-02 12:25:00,28.11,28.15,28.1,28.15,77756.0,22.7537,22.786,22.7456,22.786,77756.0
2016-08-02 12:30:00,28.15,28.16,28.14,28.15,95589.0,22.786,22.7941,22.7779,22.786,95589.0
2016-08-02 12:35:00,28.15,28.16,28.12,28.13,39008.0,22.786,22.7941,22.7618,22.7699,39008.0
2016-08-02 12:40:00,28.13,28.16,28.13,28.15,56653.0,22.7699,22.7941,22.7699,22.786,56653.0
2016-08-02 12:45:00,28.14,28.16,28.13,28.14,50378.0,22.7779,22.7941,22.7699,22.7779,50378.0
2016-08-02 12:50:00,28.14,28.14,28.11,28.11,41382.0,22.7779,22.7779,22.7537,22.7537,41382.0
2016-08-02 12:55:00,28.11,28.12,28.09,28.09,55486.0,22.7537,22.7618,22.7375,22.7375,55486.0
2016-08-02 13:00:00,28.1,28.12,28.09,28.09,53754.0,22.7456,22.7618,22.7375,22.7375,53754.0
2016-08-02 13:05:00,28.1,28.1,28.08,28.09,25329.0,22.7456,22.7456,22.7294,22.7375,25329.0
2016-08-02 13:10:00,28.09,28.09,28.07,28.07,24905.0,22.7375,22.7375,22.7213,22.7213,24905.0
2016-08-02 13:15:00,28.08,28.09,28.07,28.09,15800.0,22.7294,22.7375,22.7213,22.7375,15800.0
2016-08-02 13:20:00,28.08,28.1,28.08,28.1,23596.0,22.7294,22.7456,22.7294,22.7456,23596.0
2016-08-02 13:25:00,28.1,28.11,28.1,28.11,23119.0,22.7456,22.7537,22.7456,22.7537,23119.0
2016-08-02 13:30:00,28.12,28.13,28.09,28.09,27069.0,22.7618,22.7699,22.7375,22.7375,27069.0
2016-08-02 13:35:00,28.1,28.11,28.07,28.1,72946.0,22.7456,22.7537,22.7213,22.7456,72946.0
2016-08-02 13:40:00,28.1,28.1,28.08,28.08,18667.0,22.7456,22.7456,22.7294,22.7294,18667.0
2016-08-02 13:45:00,28.09,28.13,28.08,28.12,61481.0,22.7375,22.7699,22.7294,22.7618,61481.0
2016-08-02 13:50:00,28.11,28.11,28.08,28.09,105802.0,22.7537,22.7537,22.7294,22.7375,105802.0
2016-08-02 13:55:00,28.08,28.09,28.08,28.09,36052.0,22.7294,22.7375,22.7294,22.7375,36052.0
2016-08-02 14:00:00,28.08,28.11,28.07,28.08,46528.0,22.7294,22.7537,22.7213,22.7294,46528.0
2016-08-02 14:05:00,28.09,28.11,28.07,28.11,42048.0,22.7375,22.7537,22.7213,22.7537,42048.0
2016-08-02 14:10:00,28.11,28.13,28.1,28.11,61835.0,22.7537,22.7699,22.7456,22.7537,61835.0
2016-08-02 14:15:00,28.12,28.12,28.09,28.1,43062.0,22.7618,22.7618,22.7375,22.7456,43062.0
2016-08-02 14:20:00,28.1,28.14,28.09,28.12,51926.0,22.7456,22.7779,22.7375,22.7618,51926.0
2016-08-02 14:25:00,28.12,28.15,28.11,28.15,63009.0,22.7618,22.786,22.7537,22.786,63009.0
2016-08-02 14:30:00,28.15,28.16,28.14,28.14,56902.0,22.786,22.7941,22.7779,22.7779,56902.0
2016-08-02 14:35:00,28.15,28.16,28.14,28.16,31061.0,22.786,22.7941,22.7779,22.7941,31061.0
2016-08-02 14:40:00,28.16,28.2,28.15,28.2,93508.0,22.7941,22.8265,22.786,22.8265,93508.0
2016-08-02 14:45:00,28.2,28.21,28.19,28.19,95614.0,22.8265,22.8346,22.8184,22.8184,95614.0
2016-08-02 14:50:00,28.19,28.2,28.15,28.16,73238.0,22.8184,22.8265,22.786,22.7941,73238.0
2016-08-02 14:55:00,28.15,28.16,28.12,28.13,36425.0,22.786,22.7941,22.7618,22.7699,36425.0
2016-08-02 15:00:00,28.13,28.15,28.11,28.14,24445.0,22.7699,22.786,22.7537,22.7779,24445.0
2016-08-02 15:05:00,28.14,28.17,28.13,28.17,34097.0,22.7779,22.8022,22.7699,22.8022,34097.0
2016-08-02 15:10:00,28.17,28.18,28.14,28.14,39592.0,22.8022,22.8103,22.7779,22.7779,39592.0
2016-08-02 15:15:00,28.14,28.17,28.13,28.16,30076.0,22.7779,22.8022,22.7699,22.7941,30076.0
2016-08-02 15:20:00,28.16,28.18,28.15,28.18,27590.0,22.7941,22.8103,22.786,22.8103,27590.0
2016-08-02 15:25:00,28.18,28.18,28.15,28.15,54215.0,22.8103,22.8103,22.786,22.786,54215.0
2016-08-02 15:30:00,28.15,28.16,28.14,28.14,51573.0,22.786,22.7941,22.7779,22.7779,51573.0
2016-08-02 15:35:00,28.14,28.18,28.14,28.16,80179.0,22.7779,22.8103,22.7779,22.7941,80179.0
2016-08-02 15:40:00,28.17,28.18,28.11,28.18,110735.0,22.8022,22.8103,22.7537,22.8103,110735.0
2016-08-02 15:45:00,28.18,28.21,28.14,28.2,179020.0,22.8103,22.8346,22.7779,22.8265,179020.0
2016-08-02 15:50:00,28.2,28.2,28.19,28.19,156702.0,22.8265,22.8265,22.8184,22.8184,156702.0
2016-08-02 15:55:00,28.2,28.21,28.17,28.18,299669.0,22.8265,22.8346,22.8022,22.8103,299669.0
2016-08-03 09:30:00,28.08,28.24,27.91,27.94,366504.0,22.7294,22.8589,22.5918,22.6161,366504.0
2016-08-03 09:35:00,27.95,28.11,27.94,28.02,176958.0,22.6241,22.7537,22.6161,22.6808,176958.0
2016-08-03 09:40:00,28.02,28.04,27.93,28.01,142362.0,22.6808,22.697,22.608,22.6727,142362.0
2016-08-03 09:45:00,28.01,28.05,27.95,27.99,122937.0,22.6727,22.7051,22.6241,22.6565,122937.0
2016-08-03 09:50:00,27.99,27.99,27.92,27.95,94625.0,22.6565,22.6565,22.5999,22.6241,94625.0
2016-08-03 09:55:00,27.96,27.96,27.91,27.92,237274.0,22.6322,22.6322,22.5918,22.5999,237274.0
2016-08-03 10:00:00,27.92,27.94,27.91,27.94,90834.0,22.5999,22.6161,22.5918,22.6161,90834.0
2016-08-03 10:05:00,27.94,27.95,27.92,27.93,148147.0,22.6161,22.6241,22.5999,22.608,148147.0
2016-08-03 10:10:00,27.93,27.98,27.92,27.98,58139.0,22.608,22.6484,22.5999,22.6484,58139.0
2016-08-03 10:15:00,27.98,28.0,27.96,27.97,28205.0,22.6484,22.6646,22.6322,22.6403,28205.0
2016-08-03 10:20:00,27.97,27.97,27.96,27.96,10260.0,22.6403,22.6403,22.6322,22.6322,10260.0
2016-08-03 10:25:00,27.96,27.98,27.96,27.98,21048.0,22.6322,22.6484,22.6322,22.6484,21048.0
2016-08-03 10:30:00,27.98,28.0,27.95,27.99,55336.0,22.6484,22.6646,22.6241,22.6565,55336.0
2016-08-03 10:35:00,28.0,28.01,27.98,28.01,23149.0,22.6646,22.6727,22.6484,22.6727,23149.0
2016-08-03 10:40:00,28.01,28.05,28.0,28.0,31657.0,22.6727,22.7051,22.6646,22.6646,31657.0
2016-08-03 10:45:00,28.0,28.03,28.0,28.02,22324.0,22.6646,22.6889,22.6646,22.6808,22324.0
2016-08-03 10:50:00,28.02,28.03,28.0,28.01,19201.0,22.6808,22.6889,22.6646,22.6727,19201.0
2016-08-03 10:55:00,28.01,28.03,28.01,28.01,27890.0,22.6727,22.6889,22.6727,22.6727,27890.0
2016-08-03 11:00:00,28.02,28.03,28.0,28.03,39527.0,22.6808,22.6889,22.6646,22.6889,39527.0
2016-08-03 11:05:00,28.03,28.08,28.02,28.08,34661.0,22.6889,22.7294,22.6808,22.7294,34661.0
2016-08-03 11:10:00,28.08,28.08,28.07,28.08,14852.0,22.7294,22.7294,22.7213,22.7294,14852.0
2016-08-03 11:15:00,28.08,28.09,28.03,28.04,24247.0,22.7294,22.7375,22.6889,22.697,24247.0
2016-08-03 11:20:00,28.04,28.06,28.03,28.04,10366.0,22.697,22.7132,22.6889,22.697,10366.0
2016-08-03 11:25:00,28.05,28.07,28.03,28.05,36522.0,22.7051,22.7213,22.6889,22.7051,36522.0
2016-08-03 11:30:00,28.05,28.07,28.04,28.07,11012.0,22.7051,22.7213,22.697,22.7213,11012.0
2016-08-03 11:35:00,28.06,28.07,28.02,28.02,31243.0,22.7132,22.7213,22.6808,22.6808,31243.0
2016-08-03 11:40:00,28.03,28.03,28.01,28.03,12913.0,22.6889,22.6889,22.6727,22.6889,12913.0
2016-08-03 11:45:00,28.03,28.04,28.01,28.03,14929.0,22.6889,22.697,22.6727,22.6889,14929.0
2016-08-03 11:50:00,28.03,28.03,28.0,28.01,11617.0,22.6889,22.6889,22.6646,22.6727,11617.0
2016-08-03 11:55:00,28.02,28.03,28.0,28.03,19294.0,22.6808,22.6889,22.6646,22.6889,19294.0
2016-08-03 12:00:00,28.03,28.05,28.02,28.05,13239.0,22.6889,22.7051,22.6808,22.7051,13239.0
2016-08-03 12:05:00,28.05,28.08,28.04,28.08,24589.0,22.7051,22.7294,22.697,22.7294,24589.0
2016-08-03 12:10:00,28.08,28.1,28.07,28.08,29178.0,22.7294,22.7456,22.7213,22.7294,29178.0
2016-08-03 12:15:00,28.08,28.1,28.07,28.08,27093.0,22.7294,22.7456,22.7213,22.7294,27093.0
2016-08-03 12:20:00,28.07,28.07,28.03,28.04,20290.0,22.7213,22.7213,22.6889,22.697,20290.0
2016-08-03 12:25:00,28.04,28.06,28.03,28.04,45461.0,22.697,22.7132,22.6889,22.697,45461.0
2016-08-03 12:30:00,28.04,28.05,28.02,28.04,14471.0,22.697,22.7051,22.6808,22.697,14471.0
2016-08-03 12:35:00,28.04,28.06,28.03,28.05,22875.0,22.697,22.7132,22.6889,22.7051,22875.0
2016-08-03 12:40:00,28.06,28.07,28.05,28.07,11762.0,22.7132,22.7213,22.7051,22.7213,11762.0
2016-08-03 12:45:00,28.06,28.07,28.06,28.07,12576.0,22.7132,22.7213,22.7132,22.7213,12576.0
2016-08-03 12:50:00,28.07,28.07,28.05,28.05,13484.0,22.7213,22.7213,22.7051,22.7051,13484.0
2016-08-03 12:55:00,28.05,28.05,28.03,28.03,10850.0,22.7051,22.7051,22.6889,22.6889,10850.0
2016-08-03 13:00:00,28.04,28.04,28.02,28.03,17034.0,22.697,22.697,22.6808,22.6889,17034.0
2016-08-03 13:05:00,28.03,28.05,28.02,28.04,19099.0,22.6889,22.7051,22.6808,22.697,19099.0
2016-08-03 13:10:00,28.04,28.06,28.03,28.05,13573.0,22.697,22.7132,22.6889,22.7051,13573.0
2016-08-03 13:15:00,28.05,28.05,28.03,28.05,9275.0,22.7051,22.7051,22.6889,22.7051,9275.0
2016-08-03 13:20:00,28.05,28.07,28.04,28.04,40544.0,22.7051,22.7213,22.697,22.697,40544.0
2016-08-03 13:25:00,28.05,28.05,28.04,28.05,2364.0,22.7051,22.7051,22.697,22.7051,2364.0
2016-08-03 13:30:00,28.04,28.05,28.03,28.04,8653.0,22.697,22.7051,22.6889,22.697,8653.0
2016-08-03 13:35:00,28.04,28.04,28.01,28.02,30258.0,22.697,22.697,22.6727,22.6808,30258.0
2016-08-03 13:40:00,28.02,28.05,28.02,28.04,14361.0,22.6808,22.7051,22.6808,22.697,14361.0
2016-08-03 13:45:00,28.05,28.05,28.03,28.05,10784.0,22.7051,22.7051,22.6889,22.7051,10784.0
2016-08-03 13:50:00,28.05,28.05,28.0,28.01,14845.0,22.7051,22.7051,22.6646,22.6727,14845.0
2016-08-03 13:55:00,28.02,28.02,28.0,28.02,36620.0,22.6808,22.6808,22.6646,22.6808,36620.0
2016-08-03 14:00:00,28.02,28.02,28.01,28.02,12373.0,22.6808,22.6808,22.6727,22.6808,12373.0
2016-08-03 14:05:00,28.02,28.04,28.02,28.03,13756.0,22.6808,22.697,22.6808,22.6889,13756.0
2016-08-03 14:10:00,28.03,28.04,28.03,28.04,7307.0,22.6889,22.697,22.6889,22.697,7307.0
2016-08-03 14:15:00,28.04,28.05,28.02,28.02,30262.0,22.697,22.7051,22.6808,22.6808,30262.0
2016-08-03 14:20:00,28.03,28.04,28.02,28.03,17145.0,22.6889,22.697,22.6808,22.6889,17145.0
2016-08-03 14:25:00,28.03,28.04,28.02,28.03,25108.0,22.6889,22.697,22.6808,22.6889,25108.0
2016-08-03 14:30:00,28.03,28.03,28.02,28.03,12868.0,22.6889,22.6889,22.6808,22.6889,12868.0
2016-08-03 14:35:00,28.03,28.03,28.02,28.03,9214.0,22.6889,22.6889,22.6808,22.6889,9214.0
2016-08-03 14:40:00,28.03,28.05,28.02,28.04,54778.0,22.6889,22.7051,22.6808,22.697,54778.0
2016-08-03 14:45:00,28.04,28.05,28.04,28.05,31065.0,22.697,22.7051,22.697,22.7051,31065.0
2016-08-03 14:50:00,28.05,28.05,28.04,28.05,10815.0,22.7051,22.7051,22.697,22.7051,10815.0
2016-08-03 14:55:00,28.05,28.05,28.04,28.05,9787.0,22.7051,22.7051,22.697,22.7051,9787.0
2016-08-03 15:00:00,28.05,28.07,28.05,28.07,55214.0,22.7051,22.7213,22.7051,22.7213,55214.0
2016-08-03 15:05:00,28.07,28.07,28.05,28.05,31366.0,22.7213,22.7213,22.7051,22.7051,31366.0
2016-08-03 15:10:00,28.06,28.07,28.05,28.07,25763.0,22.7132,22.7213,22.7051,22.7213,25763.0
2016-08-03 15:15:00,28.07,28.07,28.06,28.06,21358.0,22.7213,22.7213,22.7132,22.7132,21358.0
2016-08-03 15:20:00,28.07,28.07,28.06,28.07,22920.0,22.7213,22.7213,22.7132,22.7213,22920.0
2016-08-03 15:25:00,28.07,28.09,28.06,28.09,59700.0,22.7213,22.7375,22.7132,22.7375,59700.0
2016-08-03 15:30:00,28.09,28.11,28.08,28.11,67111.0,22.7375,22.7537,22.7294,22.7537,67111.0
2016-08-03 15:35:00,28.11,28.11,28.1,28.11,22128.0,22.7537,22.7537,22.7456,22.7537,22128.0
2016-08-03 15:40:00,28.11,28.11,28.09,28.1,62263.0,22.7537,22.7537,22.7375,22.7456,62263.0
2016-08-03 15:45:00,28.1,28.14,28.09,28.13,161676.0,22.7456,22.7779,22.7375,22.7699,161676.0
2016-08-03 15:50:00,28.14,28.15,28.13,28.14,68997.0,22.7779,22.786,22.7699,22.7779,68997.0
2016-08-03 15:55:00,28.15,28.18,28.14,28.16,405198.0,22.786,22.8103,22.7779,22.7941,405198.0
2016-08-04 09:30:00,28.22,28.28,28.12,28.22,61436.0,22.8427,22.8913,22.7618,22.8427,61436.0
2016-08-04 09:35:00,28.21,28.31,28.19,28.3,45276.0,22.8346,22.9156,22.8184,22.9075,45276.0
2016-08-04 09:40:00,28.3,28.37,28.3,28.35,57204.0,22.9075,22.9641,22.9075,22.9479,57204.0
2016-08-04 09:45:00,28.34,28.37,28.31,28.33,37414.0,22.9398,22.9641,22.9156,22.9317,37414.0
2016-08-04 09:50:00,28.33,28.35,28.28,28.3,103553.0,22.9317,22.9479,22.8913,22.9075,103553.0
2016-08-04 09:55:00,28.3,28.34,28.28,28.29,67713.0,22.9075,22.9398,22.8913,22.8994,67713.0
2016-08-04 10:00:00,28.29,28.3,28.25,28.28,33533.0,22.8994,22.9075,22.867,22.8913,33533.0
2016-08-04 10:05:00,28.28,28.32,28.27,28.32,38691.0,22.8913,22.9236,22.8832,22.9236,38691.0
2016-08-04 10:10:00,28.32,28.32,28.25,28.28,46144.0,22.9236,22.9236,22.867,22.8913,46144.0
2016-08-04 10:15:00,28.28,28.33,28.27,28.33,87142.0,22.8913,22.9317,22.8832,22.9317,87142.0
2016-08-04 10:20:00,28.32,28.33,28.32,28.33,16742.0,22.9236,22.9317,22.9236,22.9317,16742.0
2016-08-04 10:25:00,28.33,28.33,28.32,28.33,23253.0,22.9317,22.9317,22.9236,22.9317,23253.0
2016-08-04 10:30:00,28.33,28.39,28.32,28.37,40940.0,22.9317,22.9803,22.9236,22.9641,40940.0
2016-08-04 10:35:00,28.37,28.37,28.36,28.37,6275.0,22.9641,22.9641,22.956,22.9641,6275.0
2016-08-04 10:40:00,28.37,28.4,28.35,28.37,36783.0,22.9641,22.9884,22.9479,22.9641,36783.0
2016-08-04 10:45:00,28.38,28.39,28.32,28.34,34699.0,22.9722,22.9803,22.9236,22.9398,34699.0
2016-08-04 10:50:00,28.34,28.37,28.33,28.36,33628.0,22.9398,22.9641,22.9317,22.956,33628.0
2016-08-04 10:55:00,28.35,28.38,28.35,28.38,16420.0,22.9479,22.9722,22.9479,22.9722,16420.0
2016-08-04 11:00:00,28.37,28.39,28.36,28.36,26481.0,22.9641,22.9803,22.956,22.956,26481.0
2016-08-04 11:05:00,28.36,28.37,28.36,28.37,7230.0,22.956,22.9641,22.956,22.9641,7230.0
2016-08-04 11:10:00,28.37,28.37,28.33,28.35,22862.0,22.9641,22.9641,22.9317,22.9479,22862.0
2016-08-04 11:15:00,28.34,28.36,28.33,28.35,19653.0,22.9398,22.956,22.9317,22.9479,19653.0
2016-08-04 11:20:00,28.34,28.38,28.33,28.36,47705.0,22.9398,22.9722,22.9317,22.956,47705.0
2016-08-04 11:25:00,28.36,28.37,28.34,28.36,27690.0,22.956,22.9641,22.9398,22.956,27690.0
2016-08-04 11:30:00,28.37,28.37,28.33,28.36,69262.0,22.9641,22.9641,22.9317,22.956,69262.0
2016-08-04 11:35:00,28.35,28.35,28.32,28.34,17803.0,22.9479,22.9479,22.9236,22.9398,17803.0
2016-08-04 11:40:00,28.34,28.36,28.33,28.35,26412.0,22.9398,22.956,22.9317,22.9479,26412.0
2016-08-04 11:45:00,28.36,28.37,28.34,28.37,20848.0,22.956,22.9641,22.9398,22.9641,20848.0
2016-08-04 11:50:00,28.37,28.37,28.36,28.37,13783.0,22.9641,22.9641,22.956,22.9641,13783.0
2016-08-04 11:55:00,28.37,28.43,28.36,28.43,55353.0,22.9641,23.0127,22.956,23.0127,55353.0
2016-08-04 12:00:00,28.43,28.43,28.41,28.42,21630.0,23.0127,23.0127,22.9965,23.0046,21630.0
2016-08-04 12:05:00,28.42,28.42,28.41,28.42,5425.0,23.0046,23.0046,22.9965,23.0046,5425.0
2016-08-04 12:10:00,28.42,28.42,28.41,28.42,6292.0,23.0046,23.0046,22.9965,23.0046,6292.0
2016-08-04 12:15:00,28.42,28.42,28.38,28.38,14822.0,23.0046,23.0046,22.9722,22.9722,14822.0
2016-08-04 12:20:00,28.38,28.4,28.37,28.4,21300.0,22.9722,22.9884,22.9641,22.9884,21300.0
2016-08-04 12:25:00,28.4,28.4,28.38,28.39,22045.0,22.9884,22.9884,22.9722,22.9803,22045.0
2016-08-04 12:30:00,28.38,28.39,28.38,28.39,2500.0,22.9722,22.9803,22.9722,22.9803,2500.0
2016-08-04 12:35:00,28.39,28.39,28.37,28.38,22124.0,22.9803,22.9803,22.9641,22.9722,22124.0
2016-08-04 12:40:00,28.38,28.39,28.38,28.39,9982.0,22.9722,22.9803,22.9722,22.9803,9982.0
2016-08-04 12:45:00,28.38,28.39,28.35,28.35,62801.0,22.9722,22.9803,22.9479,22.9479,62801.0
2016-08-04 12:50:00,28.36,28.39,28.35,28.39,35805.0,22.956,22.9803,22.9479,22.9803,35805.0
2016-08-04 12:55:00,28.38,28.39,28.37,28.38,133865.0,22.9722,22.9803,22.9641,22.9722,133865.0
2016-08-04 13:00:00,28.38,28.38,28.35,28.35,36870.0,22.9722,22.9722,22.9479,22.9479,36870.0
2016-08-04 13:05:00,28.35,28.36,28.34,28.35,13583.0,22.9479,22.956,22.9398,22.9479,13583.0
2016-08-04 13:10:00,28.34,28.34,28.29,28.3,49289.0,22.9398,22.9398,22.8994,22.9075,49289.0
2016-08-04 13:15:00,28.3,28.32,28.29,28.31,28374.0,22.9075,22.9236,22.8994,22.9156,28374.0
2016-08-04 13:20:00,28.3,28.32,28.3,28.3,16241.0,22.9075,22.9236,22.9075,22.9075,16241.0
2016-08-04 13:25:00,28.3,28.33,28.29,28.33,26235.0,22.9075,22.9317,22.8994,22.9317,26235.0
2016-08-04 13:30:00,28.32,28.33,28.3,28.32,24434.0,22.9236,22.9317,22.9075,22.9236,24434.0
2016-08-04 13:35:00,28.32,28.32,28.29,28.3,13310.0,22.9236,22.9236,22.8994,22.9075,13310.0
2016-08-04 13:40:00,28.3,28.31,28.29,28.3,24396.0,22.9075,22.9156,22.8994,22.9075,24396.0
2016-08-04 13:45:00,28.31,28.32,28.3,28.31,21696.0,22.9156,22.9236,22.9075,22.9156,21696.0
2016-08-04 13:50:00,28.3,28.32,28.3,28.31,23697.0,22.9075,22.9236,22.9075,22.9156,23697.0
2016-08-04 13:55:00,28.32,28.34,28.32,28.33,31331.0,22.9236,22.9398,22.9236,22.9317,31331.0
2016-08-04 14:00:00,28.34,28.34,28.32,28.34,10244.0,22.9398,22.9398,22.9236,22.9398,10244.0
2016-08-04 14:05:00,28.34,28.34,28.33,28.34,9591.0,22.9398,22.9398,22.9317,22.9398,9591.0
2016-08-04 14:10:00,28.34,28.34,28.33,28.34,17109.0,22.9398,22.9398,22.9317,22.9398,17109.0
2016-08-04 14:15:00,28.34,28.34,28.31,28.31,31225.0,22.9398,22.9398,22.9156,22.9156,31225.0
2016-08-04 14:20:00,28.32,28.32,28.3,28.32,17372.0,22.9236,22.9236,22.9075,22.9236,17372.0
2016-08-04 14:25:00,28.32,28.33,28.31,28.33,28003.0,22.9236,22.9317,22.9156,22.9317,28003.0
2016-08-04 14:30:00,28.33,28.34,28.32,28.32,29105.0,22.9317,22.9398,22.9236,22.9236,29105.0
2016-08-04 14:35:00,28.32,28.33,28.31,28.33,25709.0,22.9236,22.9317,22.9156,22.9317,25709.0
2016-08-04 14:40:00,28.33,28.33,28.32,28.33,11803.0,22.9317,22.9317,22.9236,22.9317,11803.0
2016-08-04 14:45:00,28.33,28.33,28.32,28.33,9953.0,22.9317,22.9317,22.9236,22.9317,9953.0
2016-08-04 14:50:00,28.33,28.34,28.32,28.34,17222.0,22.9317,22.9398,22.9236,22.9398,17222.0
2016-08-04 14:55:00,28.33,28.34,28.32,28.33,13595.0,22.9317,22.9398,22.9236,22.9317,13595.0
2016-08-04 15:00:00,28.33,28.34,28.31,28.33,61680.0,22.9317,22.9398,22.9156,22.9317,61680.0
2016-08-04 15:05:00,28.33,28.34,28.32,28.33,23660.0,22.9317,22.9398,22.9236,22.9317,23660.0
2016-08-04 15:10:00,28.32,28.33,28.31,28.31,29304.0,22.9236,22.9317,22.9156,22.9156,29304.0
2016-08-04 15:15:00,28.31,28.32,28.3,28.32,35713.0,22.9156,22.9236,22.9075,22.9236,35713.0
2016-08-04 15:20:00,28.32,28.33,28.3,28.31,33609.0,22.9236,22.9317,22.9075,22.9156,33609.0
2016-08-04 15:25:00,28.31,28.33,28.31,28.33,47394.0,22.9156,22.9317,22.9156,22.9317,47394.0
2016-08-04 15:30:00,28.33,28.35,28.33,28.35,40575.0,22.9317,22.9479,22.9317,22.9479,40575.0
2016-08-04 15:35:00,28.35,28.37,28.34,28.37,47803.0,22.9479,22.9641,22.9398,22.9641,47803.0
2016-08-04 15:40:00,28.37,28.38,28.36,28.37,75474.0,22.9641,22.9722,22.956,22.9641,75474.0
2016-08-04 15:45:00,28.37,28.37,28.35,28.37,118223.0,22.9641,22.9641,22.9479,22.9641,118223.0
2016-08-04 15:50:00,28.37,28.37,28.36,28.37,80391.0,22.9641,22.9641,22.956,22.9641,80391.0
2016-08-04 15:55:00,28.37,28.4,28.36,28.4,321917.0,22.9641,22.9884,22.956,22.9884,321917.0
2016-08-05 09:30:00,28.68,28.79,28.63,28.77,202595.0,23.215,23.3041,23.1746,23.2879,202595.0
2016-08-05 09:35:00,28.77,28.77,28.74,28.76,163138.0,23.2879,23.2879,23.2636,23.2798,163138.0
2016-08-05 09:40:00,28.76,28.78,28.74,28.77,110602.0,23.2798,23.296,23.2636,23.2879,110602.0
2016-08-05 09:45:00,28.77,28.78,28.74,28.75,92923.0,23.2879,23.296,23.2636,23.2717,92923.0
2016-08-05 09:50:00,28.75,28.79,28.74,28.78,96785.0,23.2717,23.3041,23.2636,23.296,96785.0
2016-08-05 09:55:00,28.78,28.78,28.74,28.77,75864.0,23.296,23.296,23.2636,23.2879,75864.0
2016-08-05 10:00:00,28.77,28.78,28.75,28.75,105486.0,23.2879,23.296,23.2717,23.2717,105486.0
2016-08-05 10:05:00,28.74,28.79,28.74,28.77,45104.0,23.2636,23.3041,23.2636,23.2879,45104.0
2016-08-05 10:10:00,28.77,28.78,28.71,28.71,68353.0,23.2879,23.296,23.2393,23.2393,68353.0
2016-08-05 10:15:00,28.71,28.73,28.7,28.71,185052.0,23.2393,23.2555,23.2312,23.2393,185052.0
2016-08-05 10:20:00,28.7,28.71,28.7,28.7,53553.0,23.2312,23.2393,23.2312,23.2312,53553.0
2016-08-05 10:25:00,28.7,28.72,28.65,28.68,80673.0,23.2312,23.2474,23.1908,23.215,80673.0
2016-08-05 10:30:00,28.69,28.7,28.67,28.69,49749.0,23.2231,23.2312,23.207,23.2231,49749.0
2016-08-05 10:35:00,28.69,28.7,28.67,28.69,29756.0,23.2231,23.2312,23.207,23.2231,29756.0
2016-08-05 10:40:00,28.69,28.71,28.69,28.7,27250.0,23.2231,23.2393,23.2231,23.2312,27250.0
2016-08-05 10:45:00,28.7,28.7,28.68,28.68,32908.0,23.2312,23.2312,23.215,23.215,32908.0
2016-08-05 10:50:00,28.68,28.7,28.68,28.7,14522.0,23.215,23.2312,23.215,23.2312,14522.0
2016-08-05 10:55:00,28.7,28.73,28.69,28.72,40610.0,23.2312,23.2555,23.2231,23.2474,40610.0
2016-08-05 11:00:00,28.71,28.74,28.71,28.74,56035.0,23.2393,23.2636,23.2393,23.2636,56035.0
2016-08-05 11:05:00,28.74,28.77,28.73,28.76,175107.0,23.2636,23.2879,23.2555,23.2798,175107.0
2016-08-05 11:10:00,28.75,28.77,28.74,28.77,28816.0,23.2717,23.2879,23.2636,23.2879,28816.0
2016-08-05 11:15:00,28.77,28.77,28.72,28.73,52076.0,23.2879,23.2879,23.2474,23.2555,52076.0
2016-08-05 11:20:00,28.73,28.76,28.73,28.76,87245.0,23.2555,23.2798,23.2555,23.2798,87245.0
2016-08-05 11:25:00,28.77,28.77,28.75,28.76,39643.0,23.2879,23.2879,23.2717,23.2798,39643.0
2016-08-05 11:30:00,28.77,28.8,28.76,28.77,86736.0,23.2879,23.3122,23.2798,23.2879,86736.0
2016-08-05 11:35:00,28.76,28.78,28.74,28.76,63047.0,23.2798,23.296,23.2636,23.2798,63047.0
2016-08-05 11:40:00,28.76,28.77,28.72,28.72,57792.0,23.2798,23.2879,23.2474,23.2474,57792.0
2016-08-05 11:45:00,28.73,28.75,28.72,28.74,26273.0,23.2555,23.2717,23.2474,23.2636,26273.0
2016-08-05 11:50:00,28.73,28.74,28.71,28.73,92840.0,23.2555,23.2636,23.2393,23.2555,92840.0
2016-08-05 11:55:00,28.73,28.74,28.71,28.73,45035.0,23.2555,23.2636,23.2393,23.2555,45035.0
2016-08-05 12:00:00,28.73,28.76,28.72,28.74,31515.0,23.2555,23.2798,23.2474,23.2636,31515.0
2016-08-05 12:05:00,28.75,28.76,28.74,28.75,28351.0,23.2717,23.2798,23.2636,23.2717,28351.0
2016-08-05 12:10:00,28.75,28.78,28.74,28.77,41653.0,23.2717,23.296,23.2636,23.2879,41653.0
2016-08-05 12:15:00,28.77,28.78,28.76,28.77,22668.0,23.2879,23.296,23.2798,23.2879,22668.0
2016-08-05 12:20:00,28.77,28.79,28.76,28.78,57827.0,23.2879,23.3041,23.2798,23.296,57827.0
2016-08-05 12:25:00,28.78,28.78,28.77,28.78,11423.0,23.296,23.296,23.2879,23.296,11423.0
2016-08-05 12:30:00,28.78,28.78,28.76,28.77,21365.0,23.296,23.296,23.2798,23.2879,21365.0
2016-08-05 12:35:00,28.76,28.77,28.76,28.77,20568.0,23.2798,23.2879,23.2798,23.2879,20568.0
2016-08-05 12:40:00,28.77,28.78,28.73,28.74,108635.0,23.2879,23.296,23.2555,23.2636,108635.0
2016-08-05 12:45:00,28.73,28.75,28.73,28.75,16376.0,23.2555,23.2717,23.2555,23.2717,16376.0
2016-08-05 12:50:00,28.75,28.76,28.74,28.76,22412.0,23.2717,23.2798,23.2636,23.2798,22412.0
2016-08-05 12:55:00,28.76,28.77,28.74,28.76,65517.0,23.2798,23.2879,23.2636,23.2798,65517.0
2016-08-05 13:00:00,28.75,28.79,28.75,28.79,46996.0,23.2717,23.3041,23.2717,23.3041,46996.0
2016-08-05 13:05:00,28.79,28.79,28.75,28.77,49880.0,23.3041,23.3041,23.2717,23.2879,49880.0
2016-08-05 13:10:00,28.77,28.79,28.76,28.78,23766.0,23.2879,23.3041,23.2798,23.296,23766.0
2016-08-05 13:15:00,28.78,28.79,28.77,28.78,21700.0,23.296,23.3041,23.2879,23.296,21700.0
2016-08-05 13:20:00,28.78,28.78,28.76,28.78,42491.0,23.296,23.296,23.2798,23.296,42491.0
2016-08-05 13:25:00,28.77,28.78,28.76,28.78,17092.0,23.2879,23.296,23.2798,23.296,17092.0
2016-08-05 13:30:00,28.78,28.78,28.77,28.78,7583.0,23.296,23.296,23.2879,23.296,7583.0
2016-08-05 13:35:00,28.78,28.79,28.76,28.79,41135.0,23.296,23.3041,23.2798,23.3041,41135.0
2016-08-05 13:40:00,28.79,28.79,28.78,28.79,13175.0,23.3041,23.3041,23.296,23.3041,13175.0
2016-08-05 13:45:00,28.79,28.79,28.78,28.79,13077.0,23.3041,23.3041,23.296,23.3041,13077.0
2016-08-05 13:50:00,28.79,28.8,28.78,28.79,20661.0,23.3041,23.3122,23.296,23.3041,20661.0
2016-08-05 13:55:00,28.79,28.79,28.77,28.79,32632.0,23.3041,23.3041,23.2879,23.3041,32632.0
2016-08-05 14:00:00,28.79,28.81,28.78,28.81,59478.0,23.3041,23.3203,23.296,23.3203,59478.0
2016-08-05 14:05:00,28.8,28.81,28.79,28.81,38984.0,23.3122,23.3203,23.3041,23.3203,38984.0
2016-08-05 14:10:00,28.81,28.85,28.8,28.84,91403.0,23.3203,23.3527,23.3122,23.3446,91403.0
2016-08-05 14:15:00,28.84,28.85,28.82,28.83,57995.0,23.3446,23.3527,23.3284,23.3365,57995.0
2016-08-05 14:20:00,28.83,28.83,28.81,28.83,45882.0,23.3365,23.3365,23.3203,23.3365,45882.0
2016-08-05 14:25:00,28.83,28.83,28.79,28.8,36207.0,23.3365,23.3365,23.3041,23.3122,36207.0
2016-08-05 14:30:00,28.79,28.8,28.76,28.79,105218.0,23.3041,23.3122,23.2798,23.3041,105218.0
2016-08-05 14:35:00,28.8,28.82,28.78,28.79,69419.0,23.3122,23.3284,23.296,23.3041,69419.0
2016-08-05 14:40:00,28.79,28.79,28.76,28.79,22670.0,23.3041,23.3041,23.2798,23.3041,22670.0
2016-08-05 14:45:00,28.79,28.8,28.78,28.79,209387.0,23.3041,23.3122,23.296,23.3041,209387.0
2016-08-05 14:50:00,28.79,28.79,28.78,28.78,20754.0,23.3041,23.3041,23.296,23.296,20754.0
2016-08-05 14:55:00,28.79,28.79,28.78,28.78,16127.0,23.3041,23.3041,23.296,23.296,16127.0
2016-08-05 15:00:00,28.79,28.79,28.76,28.76,82027.0,23.3041,23.3041,23.2798,23.2798,82027.0
2016-08-05 15:05:00,28.76,28.78,28.76,28.77,119542.0,23.2798,23.296,23.2798,23.2879,119542.0
2016-08-05 15:10:00,28.77,28.78,28.76,28.78,43723.0,23.2879,23.296,23.2798,23.296,43723.0
2016-08-05 15:15:00,28.78,28.79,28.77,28.79,76342.0,23.296,23.3041,23.2879,23.3041,76342.0
2016-08-05 15:20:00,28.78,28.79,28.77,28.77,54575.0,23.296,23.3041,23.2879,23.2879,54575.0
2016-08-05 15:25:00,28.78,28.78,28.77,28.78,38624.0,23.296,23.296,23.2879,23.296,38624.0
2016-08-05 15:30:00,28.77,28.78,28.75,28.77,118695.0,23.2879,23.296,23.2717,23.2879,118695.0
2016-08-05 15:35:00,28.76,28.77,28.76,28.77,53997.0,23.2798,23.2879,23.2798,23.2879,53997.0
2016-08-05 15:40:00,28.77,28.77,28.76,28.77,70713.0,23.2879,23.2879,23.2798,23.2879,70713.0
2016-08-05 15:45:00,28.77,28.77,28.74,28.75,212591.0,23.2879,23.2879,23.2636,23.2717,212591.0
2016-08-05 15:50:00,28.76,28.79,28.75,28.78,295989.0,23.2798,23.3041,23.2717,23.296,295989.0
2016-08-05 15:55:00,28.78,28.78,28.77,28.77,255501.0,23.296,23.296,23.2879,23.2879,255501.0
2016-08-08 09:30:00,28.76,28.89,28.71,28.87,186220.0,23.2798,23.385,23.2393,23.3688,186220.0
2016-08-08 09:35:00,28.87,28.96,28.87,28.93,165359.0,23.3688,23.4417,23.3688,23.4174,165359.0
2016-08-08 09:40:00,28.94,28.98,28.94,28.97,74664.0,23.4255,23.4579,23.4255,23.4498,74664.0
2016-08-08 09:45:00,28.97,28.99,28.91,28.96,169028.0,23.4498,23.466,23.4012,23.4417,169028.0
2016-08-08 09:50:00,28.96,28.96,28.92,28.93,150489.0,23.4417,23.4417,23.4093,23.4174,150489.0
2016-08-08 09:55:00,28.94,28.97,28.92,28.93,137544.0,23.4255,23.4498,23.4093,23.4174,137544.0
2016-08-08 10:00:00,28.93,28.94,28.91,28.93,69658.0,23.4174,23.4255,23.4012,23.4174,69658.0
2016-08-08 10:05:00,28.94,28.97,28.92,28.96,121492.0,23.4255,23.4498,23.4093,23.4417,121492.0
2016-08-08 10:10:00,28.96,28.96,28.91,28.93,69767.0,23.4417,23.4417,23.4012,23.4174,69767.0
2016-08-08 10:15:00,28.93,28.95,28.92,28.92,87842.0,23.4174,23.4336,23.4093,23.4093,87842.0
2016-08-08 10:20:00,28.92,28.93,28.91,28.92,76904.0,23.4093,23.4174,23.4012,23.4093,76904.0
2016-08-08 10:25:00,28.92,28.94,28.9,28.92,118830.0,23.4093,23.4255,23.3931,23.4093,118830.0
2016-08-08 10:30:00,28.92,28.97,28.92,28.97,39953.0,23.4093,23.4498,23.4093,23.4498,39953.0
2016-08-08 10:35:00,28.97,29.0,28.97,29.0,57053.0,23.4498,23.4741,23.4498,23.4741,57053.0
2016-08-08 10:40:00,28.99,29.02,28.99,28.99,131011.0,23.466,23.4903,23.466,23.466,131011.0
2016-08-08 10:45:00,28.99,28.99,28.96,28.96,66690.0,23.466,23.466,23.4417,23.4417,66690.0
2016-08-08 10:50:00,28.96,28.96,28.93,28.96,24473.0,23.4417,23.4417,23.4174,23.4417,24473.0
2016-08-08 10:55:00,28.96,28.99,28.95,28.99,34779.0,23.4417,23.466,23.4336,23.466,34779.0
2016-08-08 11:00:00,28.99,29.02,28.99,29.02,66071.0,23.466,23.4903,23.466,23.4903,66071.0
2016-08-08 11:05:00,29.02,29.04,29.01,29.04,47717.0,23.4903,23.5065,23.4822,23.5065,47717.0
2016-08-08 11:10:00,29.04,29.04,28.98,29.0,85607.0,23.5065,23.5065,23.4579,23.4741,85607.0
2016-08-08 11:15:00,29.0,29.02,28.99,29.02,27549.0,23.4741,23.4903,23.466,23.4903,27549.0
2016-08-08 11:20:00,29.02,29.06,29.02,29.05,88024.0,23.4903,23.5226,23.4903,23.5145,88024.0
2016-08-08 11:25:00,29.04,29.06,29.04,29.05,33709.0,23.5065,23.5226,23.5065,23.5145,33709.0
2016-08-08 11:30:00,29.06,29.08,29.06,29.07,102326.0,23.5226,23.5388,23.5226,23.5307,102326.0
2016-08-08 11:35:00,29.07,29.08,29.03,29.04,76388.0,23.5307,23.5388,23.4984,23.5065,76388.0
2016-08-08 11:40:00,29.04,29.04,29.01,29.03,34880.0,23.5065,23.5065,23.4822,23.4984,34880.0
2016-08-08 11:45:00,29.03,29.05,29.02,29.03,39108.0,23.4984,23.5145,23.4903,23.4984,39108.0
2016-08-08 11:50:00,29.04,29.08,29.03,29.07,57054.0,23.5065,23.5388,23.4984,23.5307,57054.0
2016-08-08 11:55:00,29.07,29.07,29.05,29.05,37132.0,23.5307,23.5307,23.5145,23.5145,37132.0
2016-08-08 12:00:00,29.05,29.07,29.01,29.02,89962.0,23.5145,23.5307,23.4822,23.4903,89962.0
2016-08-08 12:05:00,29.01,29.02,28.99,29.01,30590.0,23.4822,23.4903,23.466,23.4822,30590.0
2016-08-08 12:10:00,29.01,29.03,29.0,29.02,52491.0,23.4822,23.4984,23.4741,23.4903,52491.0
2016-08-08 12:15:00,29.03,29.04,29.02,29.02,53206.0,23.4984,23.5065,23.4903,23.4903,53206.0
2016-08-08 12:20:00,29.02,29.03,29.01,29.02,23213.0,23.4903,23.4984,23.4822,23.4903,23213.0
2016-08-08 12:25:00,29.02,29.05,29.01,29.03,49720.0,23.4903,23.5145,23.4822,23.4984,49720.0
2016-08-08 12:30:00,29.04,29.06,29.03,29.05,40648.0,23.5065,23.5226,23.4984,23.5145,40648.0
2016-08-08 12:35:00,29.05,29.05,29.04,29.05,34863.0,23.5145,23.5145,23.5065,23.5145,34863.0
2016-08-08 12:40:00,29.04,29.06,29.02,29.03,79189.0,23.5065,23.5226,23.4903,23.4984,79189.0
2016-08-08 12:45:00,29.03,29.05,29.02,29.05,29087.0,23.4984,23.5145,23.4903,23.5145,29087.0
2016-08-08 12:50:00,29.05,29.06,29.01,29.03,71717.0,23.5145,23.5226,23.4822,23.4984,71717.0
2016-08-08 12:55:00,29.03,29.05,29.02,29.03,43686.0,23.4984,23.5145,23.4903,23.4984,43686.0
2016-08-08 13:00:00,29.03,29.03,29.01,29.02,47106.0,23.4984,23.4984,23.4822,23.4903,47106.0
2016-08-08 13:05:00,29.03,29.05,29.02,29.04,58212.0,23.4984,23.5145,23.4903,23.5065,58212.0
2016-08-08 13:10:00,29.04,29.04,29.03,29.03,58946.0,23.5065,23.5065,23.4984,23.4984,58946.0
2016-08-08 13:15:00,29.03,29.05,29.03,29.05,36727.0,23.4984,23.5145,23.4984,23.5145,36727.0
2016-08-08 13:20:00,29.05,29.09,29.04,29.08,137300.0,23.5145,23.5469,23.5065,23.5388,137300.0
2016-08-08 13:25:00,29.08,29.09,29.07,29.09,16462.0,23.5388,23.5469,23.5307,23.5469,16462.0
2016-08-08 13:30:00,29.08,29.09,29.07,29.08,53113.0,23.5388,23.5469,23.5307,23.5388,53113.0
2016-08-08 13:35:00,29.08,29.08,29.03,29.05,169520.0,23.5388,23.5388,23.4984,23.5145,169520.0
2016-08-08 13:40:00,29.05,29.07,29.05,29.07,78423.0,23.5145,23.5307,23.5145,23.5307,78423.0
2016-08-08 13:45:00,29.07,29.08,29.06,29.08,61085.0,23.5307,23.5388,23.5226,23.5388,61085.0
2016-08-08 13:50:00,29.08,29.1,29.06,29.08,132409.0,23.5388,23.555,23.5226,23.5388,132409.0
2016-08-08 13:55:00,29.08,29.09,29.07,29.09,40888.0,23.5388,23.5469,23.5307,23.5469,40888.0
2016-08-08 14:00:00,29.09,29.09,29.04,29.07,126508.0,23.5469,23.5469,23.5065,23.5307,126508.0
2016-08-08 14:05:00,29.07,29.07,29.05,29.07,20920.0,23.5307,23.5307,23.5145,23.5307,20920.0
2016-08-08 14:10:00,29.07,29.09,29.06,29.09,89670.0,23.5307,23.5469,23.5226,23.5469,89670.0
2016-08-08 14:15:00,29.08,29.1,29.08,29.09,156881.0,23.5388,23.555,23.5388,23.5469,156881.0
2016-08-08 14:20:00,29.09,29.1,29.08,29.1,86548.0,23.5469,23.555,23.5388,23.555,86548.0
2016-08-08 14:25:00,29.1,29.11,29.09,29.1,59972.0,23.555,23.5631,23.5469,23.555,59972.0
2016-08-08 14:30:00,29.11,29.12,29.1,29.11,54062.0,23.5631,23.5712,23.555,23.5631,54062.0
2016-08-08 14:35:00,29.1,29.12,29.1,29.11,59088.0,23.555,23.5712,23.555,23.5631,59088.0
2016-08-08 14:40:00,29.11,29.14,29.11,29.12,139250.0,23.5631,23.5874,23.5631,23.5712,139250.0
2016-08-08 14:45:00,29.12,29.13,29.11,29.13,41527.0,23.5712,23.5793,23.5631,23.5793,41527.0
2016-08-08 14:50:00,29.12,29.13,29.09,29.1,88332.0,23.5712,23.5793,23.5469,23.555,88332.0
2016-08-08 14:55:00,29.09,29.1,29.07,29.07,56993.0,23.5469,23.555,23.5307,23.5307,56993.0
2016-08-08 15:00:00,29.07,29.08,29.06,29.08,84477.0,23.5307,23.5388,23.5226,23.5388,84477.0
2016-08-08 15:05:00,29.08,29.08,29.06,29.06,120031.0,23.5388,23.5388,23.5226,23.5226,120031.0
2016-08-08 15:10:00,29.06,29.07,29.04,29.05,82146.0,23.5226,23.5307,23.5065,23.5145,82146.0
2016-08-08 15:15:00,29.05,29.05,29.04,29.05,40117.0,23.5145,23.5145,23.5065,23.5145,40117.0
2016-08-08 15:20:00,29.05,29.06,29.04,29.05,80870.0,23.5145,23.5226,23.5065,23.5145,80870.0
2016-08-08 15:25:00,29.05,29.06,29.04,29.05,103015.0,23.5145,23.5226,23.5065,23.5145,103015.0
2016-08-08 15:30:00,29.05,29.06,29.04,29.05,80635.0,23.5145,23.5226,23.5065,23.5145,80635.0
2016-08-08 15:35:00,29.05,29.06,29.04,29.05,222407.0,23.5145,23.5226,23.5065,23.5145,222407.0
2016-08-08 15:40:00,29.05,29.06,29.04,29.05,223589.0,23.5145,23.5226,23.5065,23.5145,223589.0
2016-08-08 15:45:00,29.05,29.07,29.05,29.07,234165.0,23.5145,23.5307,23.5145,23.5307,234165.0
2016-08-08 15:50:00,29.07,29.09,29.06,29.09,355578.0,23.5307,23.5469,23.5226,23.5469,355578.0
2016-08-08 15:55:00,29.09,29.09,29.07,29.07,588565.0,23.5469,23.5469,23.5307,23.5307,588565.0
2016-08-09 09:30:00,29.18,29.29,29.18,29.23,194539.0,23.6198,23.7088,23.6198,23.6602,194539.0
2016-08-09 09:35:00,29.24,29.25,29.18,29.24,114329.0,23.6683,23.6764,23.6198,23.6683,114329.0
2016-08-09 09:40:00,29.24,29.25,29.14,29.16,177697.0,23.6683,23.6764,23.5874,23.6036,177697.0
2016-08-09 09:45:00,29.17,29.2,29.15,29.17,99620.0,23.6117,23.636,23.5955,23.6117,99620.0
2016-08-09 09:50:00,29.17,29.19,29.16,29.18,83396.0,23.6117,23.6279,23.6036,23.6198,83396.0
2016-08-09 09:55:00,29.18,29.18,29.15,29.18,86161.0,23.6198,23.6198,23.5955,23.6198,86161.0
2016-08-09 10:00:00,29.18,29.22,29.15,29.19,57280.0,23.6198,23.6522,23.5955,23.6279,57280.0
2016-08-09 10:05:00,29.19,29.23,29.18,29.23,61700.0,23.6279,23.6602,23.6198,23.6602,61700.0
2016-08-09 10:10:00,29.23,29.24,29.19,29.2,63156.0,23.6602,23.6683,23.6279,23.636,63156.0
2016-08-09 10:15:00,29.2,29.24,29.19,29.2,60092.0,23.636,23.6683,23.6279,23.636,60092.0
2016-08-09 10:20:00,29.2,29.22,29.2,29.21,34424.0,23.636,23.6522,23.636,23.6441,34424.0
2016-08-09 10:25:00,29.21,29.22,29.2,29.21,34733.0,23.6441,23.6522,23.636,23.6441,34733.0
2016-08-09 10:30:00,29.22,29.26,29.21,29.25,97991.0,23.6522,23.6845,23.6441,23.6764,97991.0
2016-08-09 10:35:00,29.24,29.25,29.21,29.21,40849.0,23.6683,23.6764,23.6441,23.6441,40849.0
2016-08-09 10:40:00,29.22,29.23,29.2,29.23,36397.0,23.6522,23.6602,23.636,23.6602,36397.0
2016-08-09 10:45:00,29.22,29.23,29.21,29.23,36094.0,23.6522,23.6602,23.6441,23.6602,36094.0
2016-08-09 10:50:00,29.23,29.23,29.21,29.22,24500.0,23.6602,23.6602,23.6441,23.6522,24500.0
2016-08-09 10:55:00,29.22,29.25,29.22,29.25,34845.0,23.6522,23.6764,23.6522,23.6764,34845.0
2016-08-09 11:00:00,29.25,29.26,29.24,29.26,27388.0,23.6764,23.6845,23.6683,23.6845,27388.0
2016-08-09 11:05:00,29.26,29.28,29.25,29.27,35830.0,23.6845,23.7007,23.6764,23.6926,35830.0
2016-08-09 11:10:00,29.27,29.27,29.25,29.27,27558.0,23.6926,23.6926,23.6764,23.6926,27558.0
2016-08-09 11:15:00,29.27,29.28,29.24,29.25,52697.0,23.6926,23.7007,23.6683,23.6764,52697.0
2016-08-09 11:20:00,29.25,29.26,29.24,29.26,17258.0,23.6764,23.6845,23.6683,23.6845,17258.0
2016-08-09 11:25:00,29.25,29.26,29.24,29.26,56679.0,23.6764,23.6845,23.6683,23.6845,56679.0
2016-08-09 11:30:00,29.26,29.27,29.25,29.26,37933.0,23.6845,23.6926,23.6764,23.6845,37933.0
2016-08-09 11:35:00,29.26,29.26,29.24,29.26,44900.0,23.6845,23.6845,23.6683,23.6845,44900.0
2016-08-09 11:40:00,29.26,29.29,29.25,29.28,40764.0,23.6845,23.7088,23.6764,23.7007,40764.0
2016-08-09 11:45:00,29.28,29.3,29.27,29.3,29503.0,23.7007,23.7169,23.6926,23.7169,29503.0
2016-08-09 11:50:00,29.29,29.3,29.27,29.27,40520.0,23.7088,23.7169,23.6926,23.6926,40520.0
2016-08-09 11:55:00,29.28,29.29,29.27,29.28,34617.0,23.7007,23.7088,23.6926,23.7007,34617.0
2016-08-09 12:00:00,29.28,29.3,29.27,29.29,25824.0,23.7007,23.7169,23.6926,23.7088,25824.0
2016-08-09 12:05:00,29.29,29.29,29.26,29.26,45111.0,23.7088,23.7088,23.6845,23.6845,45111.0
2016-08-09 12:10:00,29.27,29.29,29.25,29.28,57329.0,23.6926,23.7088,23.6764,23.7007,57329.0
2016-08-09 12:15:00,29.28,29.29,29.27,29.28,24329.0,23.7007,23.7088,23.6926,23.7007,24329.0
2016-08-09 12:20:00,29.28,29.28,29.23,29.25,301661.0,23.7007,23.7007,23.6602,23.6764,301661.0
2016-08-09 12:25:00,29.25,29.26,29.23,29.26,67260.0,23.6764,23.6845,23.6602,23.6845,67260.0
2016-08-09 12:30:00,29.26,29.28,29.25,29.28,67256.0,23.6845,23.7007,23.6764,23.7007,67256.0
2016-08-09 12:35:00,29.28,29.3,29.27,29.29,47174.0,23.7007,23.7169,23.6926,23.7088,47174.0
2016-08-09 12:40:00,29.3,29.3,29.27,29.29,50579.0,23.7169,23.7169,23.6926,23.7088,50579.0
2016-08-09 12:45:00,29.28,29.31,29.28,29.3,32987.0,23.7007,23.725,23.7007,23.7169,32987.0
2016-08-09 12:50:00,29.3,29.31,29.29,29.31,39531.0,23.7169,23.725,23.7088,23.725,39531.0
2016-08-09 12:55:00,29.3,29.32,29.3,29.32,61871.0,23.7169,23.7331,23.7169,23.7331,61871.0
2016-08-09 13:00:00,29.32,29.33,29.31,29.33,18648.0,23.7331,23.7412,23.725,23.7412,18648.0
2016-08-09 13:05:00,29.33,29.33,29.32,29.33,49456.0,23.7412,23.7412,23.7331,23.7412,49456.0
2016-08-09 13:10:00,29.33,29.36,29.32,29.34,80554.0,23.7412,23.7655,23.7331,23.7493,80554.0
2016-08-09 13:15:00,29.34,29.36,29.33,29.33,36846.0,23.7493,23.7655,23.7412,23.7412,36846.0
2016-08-09 13:20:00,29.33,29.35,29.33,29.34,61902.0,23.7412,23.7574,23.7412,23.7493,61902.0
2016-08-09 13:25:00,29.34,29.34,29.31,29.33,32434.0,23.7493,23.7493,23.725,23.7412,32434.0
2016-08-09 13:30:00,29.33,29.33,29.31,29.33,18630.0,23.7412,23.7412,23.725,23.7412,18630.0
2016-08-09 13:35:00,29.33,29.33,29.31,29.31,21523.0,23.7412,23.7412,23.725,23.725,21523.0
2016-08-09 13:40:00,29.32,29.32,29.29,29.29,64207.0,23.7331,23.7331,23.7088,23.7088,64207.0
2016-08-09 13:45:00,29.3,29.31,29.28,29.3,30335.0,23.7169,23.725,23.7007,23.7169,30335.0
2016-08-09 13:50:00,29.3,29.31,29.29,29.3,26264.0,23.7169,23.725,23.7088,23.7169,26264.0
2016-08-09 13:55:00,29.3,29.33,29.29,29.33,68296.0,23.7169,23.7412,23.7088,23.7412,68296.0
2016-08-09 14:00:00,29.33,29.35,29.33,29.35,64280.0,23.7412,23.7574,23.7412,23.7574,64280.0
2016-08-09 14:05:00,29.35,29.35,29.32,29.35,77101.0,23.7574,23.7574,23.7331,23.7574,77101.0
2016-08-09 14:10:00,29.35,29.35,29.34,29.35,22812.0,23.7574,23.7574,23.7493,23.7574,22812.0
2016-08-09 14:15:00,29.35,29.37,29.34,29.37,75546.0,23.7574,23.7736,23.7493,23.7736,75546.0
2016-08-09 14:20:00,29.37,29.37,29.34,29.35,92802.0,23.7736,23.7736,23.7493,23.7574,92802.0
2016-08-09 14:25:00,29.35,29.37,29.34,29.36,29231.0,23.7574,23.7736,23.7493,23.7655,29231.0
2016-08-09 14:30:00,29.36,29.37,29.33,29.34,106436.0,23.7655,23.7736,23.7412,23.7493,106436.0
2016-08-09 14:35:00,29.34,29.34,29.32,29.33,72539.0,23.7493,23.7493,23.7331,23.7412,72539.0
2016-08-09 14:40:00,29.33,29.33,29.31,29.33,70131.0,23.7412,23.7412,23.725,23.7412,70131.0
2016-08-09 14:45:00,29.33,29.33,29.31,29.33,62712.0,23.7412,23.7412,23.725,23.7412,62712.0
2016-08-09 14:50:00,29.33,29.34,29.31,29.33,72472.0,23.7412,23.7493,23.725,23.7412,72472.0
2016-08-09 14:55:00,29.33,29.33,29.32,29.33,23644.0,23.7412,23.7412,23.7331,23.7412,23644.0
2016-08-09 15:00:00,29.33,29.34,29.32,29.33,57752.0,23.7412,23.7493,23.7331,23.7412,57752.0
2016-08-09 15:05:00,29.33,29.35,29.32,29.33,91627.0,23.7412,23.7574,23.7331,23.7412,91627.0
2016-08-09 15:10:00,29.33,29.35,29.32,29.35,72402.0,23.7412,23.7574,23.7331,23.7574,72402.0
2016-08-09 15:15:00,29.35,29.36,29.33,29.35,112893.0,23.7574,23.7655,23.7412,23.7574,112893.0
2016-08-09 15:20:00,29.35,29.36,29.34,29.36,66524.0,23.7574,23.7655,23.7493,23.7655,66524.0
2016-08-09 15:25:00,29.36,29.37,29.35,29.36,81846.0,23.7655,23.7736,23.7574,23.7655,81846.0
2016-08-09 15:30:00,29.36,29.39,29.34,29.39,168219.0,23.7655,23.7898,23.7493,23.7898,168219.0
2016-08-09 15:35:00,29.39,29.39,29.35,29.37,202513.0,23.7898,23.7898,23.7574,23.7736,202513.0
2016-08-09 15:40:00,29.37,29.37,29.34,29.37,169794.0,23.7736,23.7736,23.7493,23.7736,169794.0
2016-08-09 15:45:00,29.37,29.39,29.36,29.39,251573.0,23.7736,23.7898,23.7655,23.7898,251573.0
2016-08-09 15:50:00,29.39,29.4,29.37,29.39,308230.0,23.7898,23.7979,23.7736,23.7898,308230.0
2016-08-09 15:55:00,29.39,29.43,29.38,29.39,808694.0,23.7898,23.8221,23.7817,23.7898,808694.0
2016-08-10 09:30:00,29.42,29.45,29.33,29.36,190227.0,23.814,23.8383,23.7412,23.7655,190227.0
2016-08-10 09:35:00,29.36,29.36,29.25,29.31,236846.0,23.7655,23.7655,23.6764,23.725,236846.0
2016-08-10 09:40:00,29.31,29.37,29.3,29.33,252793.0,23.725,23.7736,23.7169,23.7412,252793.0
2016-08-10 09:45:00,29.33,29.36,29.29,29.34,147889.0,23.7412,23.7655,23.7088,23.7493,147889.0
2016-08-10 09:50:00,29.33,29.35,29.3,29.33,84017.0,23.7412,23.7574,23.7169,23.7412,84017.0
2016-08-10 09:55:00,29.33,29.34,29.29,29.29,46253.0,23.7412,23.7493,23.7088,23.7088,46253.0
2016-08-10 10:00:00,29.29,29.32,29.29,29.31,40306.0,23.7088,23.7331,23.7088,23.725,40306.0
2016-08-10 10:05:00,29.32,29.34,29.3,29.34,27206.0,23.7331,23.7493,23.7169,23.7493,27206.0
2016-08-10 10:10:00,29.34,29.36,29.32,29.34,90300.0,23.7493,23.7655,23.7331,23.7493,90300.0
2016-08-10 10:15:00,29.34,29.38,29.34,29.35,55498.0,23.7493,23.7817,23.7493,23.7574,55498.0
2016-08-10 10:20:00,29.35,29.4,29.34,29.38,30582.0,23.7574,23.7979,23.7493,23.7817,30582.0
2016-08-10 10:25:00,29.38,29.4,29.36,29.36,54830.0,23.7817,23.7979,23.7655,23.7655,54830.0
2016-08-10 10:30:00,29.35,29.37,29.34,29.34,33063.0,23.7574,23.7736,23.7493,23.7493,33063.0
2016-08-10 10:35:00,29.35,29.37,29.34,29.37,27703.0,23.7574,23.7736,23.7493,23.7736,27703.0
2016-08-10 10:40:00,29.36,29.37,29.35,29.37,20379.0,23.7655,23.7736,23.7574,23.7736,20379.0
2016-08-10 10:45:00,29.37,29.37,29.33,29.34,13200.0,23.7736,23.7736,23.7412,23.7493,13200.0
2016-08-10 10:50:00,29.33,29.34,29.31,29.32,28949.0,23.7412,23.7493,23.725,23.7331,28949.0
2016-08-10 10:55:00,29.31,29.32,29.24,29.24,125786.0,23.725,23.7331,23.6683,23.6683,125786.0
2016-08-10 11:00:00,29.24,29.25,29.23,29.24,120661.0,23.6683,23.6764,23.6602,23.6683,120661.0
2016-08-10 11:05:00,29.24,29.25,29.23,29.25,36326.0,23.6683,23.6764,23.6602,23.6764,36326.0
2016-08-10 11:10:00,29.25,29.26,29.2,29.23,155747.0,23.6764,23.6845,23.636,23.6602,155747.0
2016-08-10 11:15:00,29.23,29.24,29.21,29.23,101644.0,23.6602,23.6683,23.6441,23.6602,101644.0
2016-08-10 11:20:00,29.23,29.23,29.22,29.23,43596.0,23.6602,23.6602,23.6522,23.6602,43596.0
2016-08-10 11:25:00,29.22,29.26,29.22,29.26,141664.0,23.6522,23.6845,23.6522,23.6845,141664.0
2016-08-10 11:30:00,29.26,29.28,29.25,29.25,50780.0,23.6845,23.7007,23.6764,23.6764,50780.0
2016-08-10 11:35:00,29.26,29.28,29.26,29.26,29918.0,23.6845,23.7007,23.6845,23.6845,29918.0
2016-08-10 11:40:00,29.27,29.27,29.24,29.25,32108.0,23.6926,23.6926,23.6683,23.6764,32108.0
2016-08-10 11:45:00,29.25,29.26,29.23,29.24,45436.0,23.6764,23.6845,23.6602,23.6683,45436.0
2016-08-10 11:50:00,29.24,29.25,29.23,29.25,24854.0,23.6683,23.6764,23.6602,23.6764,24854.0
2016-08-10 11:55:00,29.25,29.25,29.24,29.25,28737.0,23.6764,23.6764,23.6683,23.6764,28737.0
2016-08-10 12:00:00,29.25,29.25,29.24,29.25,17727.0,23.6764,23.6764,23.6683,23.6764,17727.0
2016-08-10 12:05:00,29.25,29.27,29.24,29.27,46677.0,23.6764,23.6926,23.6683,23.6926,46677.0
2016-08-10 12:10:00,29.27,29.29,29.26,29.28,50872.0,23.6926,23.7088,23.6845,23.7007,50872.0
2016-08-10 12:15:00,29.28,29.28,29.25,29.27,269980.0,23.7007,23.7007,23.6764,23.6926,269980.0
2016-08-10 12:20:00,29.27,29.27,29.24,29.25,22447.0,23.6926,23.6926,23.6683,23.6764,22447.0
2016-08-10 12:25:00,29.24,29.26,29.23,29.24,30682.0,23.6683,23.6845,23.6602,23.6683,30682.0
2016-08-10 12:30:00,29.23,29.24,29.23,29.24,11127.0,23.6602,23.6683,23.6602,23.6683,11127.0
2016-08-10 12:35:00,29.24,29.25,29.23,29.25,22277.0,23.6683,23.6764,23.6602,23.6764,22277.0
2016-08-10 12:40:00,29.25,29.25,29.23,29.24,67155.0,23.6764,23.6764,23.6602,23.6683,67155.0
2016-08-10 12:45:00,29.24,29.25,29.23,29.25,41082.0,23.6683,23.6764,23.6602,23.6764,41082.0
2016-08-10 12:50:00,29.25,29.26,29.24,29.26,16540.0,23.6764,23.6845,23.6683,23.6845,16540.0
2016-08-10 12:55:00,29.26,29.27,29.24,29.25,96482.0,23.6845,23.6926,23.6683,23.6764,96482.0
2016-08-10 13:00:00,29.25,29.26,29.24,29.26,65252.0,23.6764,23.6845,23.6683,23.6845,65252.0
2016-08-10 13:05:00,29.26,29.27,29.24,29.26,54533.0,23.6845,23.6926,23.6683,23.6845,54533.0
2016-08-10 13:10:00,29.26,29.27,29.25,29.26,81857.0,23.6845,23.6926,23.6764,23.6845,81857.0
2016-08-10 13:15:00,29.26,29.28,29.25,29.28,49477.0,23.6845,23.7007,23.6764,23.7007,49477.0
2016-08-10 13:20:00,29.27,29.29,29.25,29.25,261412.0,23.6926,23.7088,23.6764,23.6764,261412.0
2016-08-10 13:25:00,29.26,29.26,29.25,29.25,10600.0,23.6845,23.6845,23.6764,23.6764,10600.0
2016-08-10 13:30:00,29.25,29.28,29.25,29.26,62211.0,23.6764,23.7007,23.6764,23.6845,62211.0
2016-08-10 13:35:00,29.27,29.3,29.26,29.27,423489.0,23.6926,23.7169,23.6845,23.6926,423489.0
2016-08-10 13:40:00,29.26,29.28,29.25,29.28,96203.0,23.6845,23.7007,23.6764,23.7007,96203.0
2016-08-10 13:45:00,29.28,29.28,29.26,29.26,29564.0,23.7007,23.7007,23.6845,23.6845,29564.0
2016-08-10 13:50:00,29.26,29.27,29.26,29.26,42756.0,23.6845,23.6926,23.6845,23.6845,42756.0
2016-08-10 13:55:00,29.26,29.27,29.23,29.24,63675.0,23.6845,23.6926,23.6602,23.6683,63675.0
2016-08-10 14:00:00,29.24,29.24,29.23,29.24,16658.0,23.6683,23.6683,23.6602,23.6683,16658.0
2016-08-10 14:05:00,29.23,29.25,29.22,29.23,77765.0,23.6602,23.6764,23.6522,23.6602,77765.0
2016-08-10 14:10:00,29.23,29.24,29.21,29.23,93959.0,23.6602,23.6683,23.6441,23.6602,93959.0
2016-08-10 14:15:00,29.23,29.23,29.22,29.23,28340.0,23.6602,23.6602,23.6522,23.6602,28340.0
2016-08-10 14:20:00,29.22,29.23,29.21,29.23,60463.0,23.6522,23.6602,23.6441,23.6602,60463.0
2016-08-10 14:25:00,29.23,29.23,29.18,29.2,80389.0,23.6602,23.6602,23.6198,23.636,80389.0
2016-08-10 14:30:00,29.2,29.21,29.19,29.19,33587.0,23.636,23.6441,23.6279,23.6279,33587.0
2016-08-10 14:35:00,29.2,29.21,29.19,29.19,36011.0,23.636,23.6441,23.6279,23.6279,36011.0
2016-08-10 14:40:00,29.2,29.2,29.18,29.2,255183.0,23.636,23.636,23.6198,23.636,255183.0
2016-08-10 14:45:00,29.2,29.2,29.19,29.2,26871.0,23.636,23.636,23.6279,23.636,26871.0
2016-08-10 14:50:00,29.2,29.2,29.19,29.2,23895.0,23.636,23.636,23.6279,23.636,23895.0
2016-08-10 14:55:00,29.19,29.2,29.19,29.2,32912.0,23.6279,23.636,23.6279,23.636,32912.0
2016-08-10 15:00:00,29.2,29.21,29.18,29.2,292141.0,23.636,23.6441,23.6198,23.636,292141.0
2016-08-10 15:05:00,29.2,29.2,29.19,29.2,30030.0,23.636,23.636,23.6279,23.636,30030.0
2016-08-10 15:10:00,29.2,29.2,29.19,29.2,54679.0,23.636,23.636,23.6279,23.636,54679.0
2016-08-10 15:15:00,29.2,29.21,29.19,29.2,171866.0,23.636,23.6441,23.6279,23.636,171866.0
2016-08-10 15:20:00,29.2,29.22,29.19,29.2,100582.0,23.636,23.6522,23.6279,23.636,100582.0
2016-08-10 15:25:00,29.2,29.22,29.19,29.2,169667.0,23.636,23.6522,23.6279,23.636,169667.0
2016-08-10 15:30:00,29.19,29.21,29.19,29.2,44933.0,23.6279,23.6441,23.6279,23.636,44933.0
2016-08-10 15:35:00,29.21,29.22,29.2,29.2,181794.0,23.6441,23.6522,23.636,23.636,181794.0
2016-08-10 15:40:00,29.2,29.22,29.19,29.21,217194.0,23.636,23.6522,23.6279,23.6441,217194.0
2016-08-10 15:45:00,29.21,29.21,29.2,29.21,47579.0,23.6441,23.6441,23.636,23.6441,47579.0
2016-08-10 15:50:00,29.21,29.23,29.2,29.23,253566.0,23.6441,23.6602,23.636,23.6602,253566.0
2016-08-10 15:55:00,29.23,29.25,29.22,29.22,488538.0,23.6602,23.6764,23.6522,23.6522,488538.0
2016-08-11 09:30:00,29.14,29.37,28.98,29.1,603206.0,23.5874,23.7736,23.4579,23.555,603206.0
2016-08-11 09:35:00,29.1,29.16,28.97,28.98,315163.0,23.555,23.6036,23.4498,23.4579,315163.0
2016-08-11 09:40:00,28.98,28.99,28.94,28.95,499829.0,23.4579,23.466,23.4255,23.4336,499829.0
2016-08-11 09:45:00,28.95,29.02,28.94,28.99,160657.0,23.4336,23.4903,23.4255,23.466,160657.0
2016-08-11 09:50:00,28.99,29.04,28.97,29.0,1141089.0,23.466,23.5065,23.4498,23.4741,1141089.0
2016-08-11 09:55:00,29.0,29.0,28.93,28.94,43470.0,23.4741,23.4741,23.4174,23.4255,43470.0
2016-08-11 10:00:00,28.93,28.93,28.89,28.92,49837.0,23.4174,23.4174,23.385,23.4093,49837.0
2016-08-11 10:05:00,28.91,28.92,28.84,28.87,91626.0,23.4012,23.4093,23.3446,23.3688,91626.0
2016-08-11 10:10:00,28.87,28.87,28.8,28.85,205132.0,23.3688,23.3688,23.3122,23.3527,205132.0
2016-08-11 10:15:00,28.84,28.89,28.84,28.89,56111.0,23.3446,23.385,23.3446,23.385,56111.0
2016-08-11 10:20:00,28.9,28.91,28.87,28.87,64887.0,23.3931,23.4012,23.3688,23.3688,64887.0
2016-08-11 10:25:00,28.87,28.89,28.86,28.89,61156.0,23.3688,23.385,23.3607,23.385,61156.0
2016-08-11 10:30:00,28.89,28.92,28.86,28.92,56326.0,23.385,23.4093,23.3607,23.4093,56326.0
2016-08-11 10:35:00,28.92,28.98,28.9,28.98,186480.0,23.4093,23.4579,23.3931,23.4579,186480.0
2016-08-11 10:40:00,28.98,28.98,28.95,28.96,244687.0,23.4579,23.4579,23.4336,23.4417,244687.0
2016-08-11 10:45:00,28.96,29.0,28.94,28.94,100497.0,23.4417,23.4741,23.4255,23.4255,100497.0
2016-08-11 10:50:00,28.95,28.96,28.93,28.94,36761.0,23.4336,23.4417,23.4174,23.4255,36761.0
2016-08-11 10:55:00,28.95,28.96,28.91,28.95,52729.0,23.4336,23.4417,23.4012,23.4336,52729.0
2016-08-11 11:00:00,28.95,28.96,28.94,28.95,59029.0,23.4336,23.4417,23.4255,23.4336,59029.0
2016-08-11 11:05:00,28.95,29.02,28.95,29.01,66410.0,23.4336,23.4903,23.4336,23.4822,66410.0
2016-08-11 11:10:00,29.01,29.02,28.99,29.01,17914.0,23.4822,23.4903,23.466,23.4822,17914.0
2016-08-11 11:15:00,29.01,29.06,29.01,29.05,68206.0,23.4822,23.5226,23.4822,23.5145,68206.0
2016-08-11 11:20:00,29.04,29.07,29.02,29.07,47035.0,23.5065,23.5307,23.4903,23.5307,47035.0
2016-08-11 11:25:00,29.07,29.1,29.06,29.08,44968.0,23.5307,23.555,23.5226,23.5388,44968.0
2016-08-11 11:30:00,29.08,29.09,29.06,29.08,49374.0,23.5388,23.5469,23.5226,23.5388,49374.0
2016-08-11 11:35:00,29.08,29.1,29.08,29.1,18472.0,23.5388,23.555,23.5388,23.555,18472.0
2016-08-11 11:40:00,29.1,29.11,29.08,29.11,59140.0,23.555,23.5631,23.5388,23.5631,59140.0
2016-08-11 11:45:00,29.11,29.13,29.11,29.13,29542.0,23.5631,23.5793,23.5631,23.5793,29542.0
2016-08-11 11:50:00,29.13,29.14,29.11,29.12,54264.0,23.5793,23.5874,23.5631,23.5712,54264.0
2016-08-11 11:55:00,29.13,29.14,29.09,29.11,80043.0,23.5793,23.5874,23.5469,23.5631,80043.0
2016-08-11 12:00:00,29.11,29.12,29.08,29.1,62394.0,23.5631,23.5712,23.5388,23.555,62394.0
2016-08-11 12:05:00,29.11,29.11,29.09,29.1,76468.0,23.5631,23.5631,23.5469,23.555,76468.0
2016-08-11 12:10:00,29.09,29.1,29.03,29.04,74980.0,23.5469,23.555,23.4984,23.5065,74980.0
2016-08-11 12:15:00,29.04,29.08,29.04,29.05,34548.0,23.5065,23.5388,23.5065,23.5145,34548.0
2016-08-11 12:20:00,29.06,29.07,29.03,29.04,36989.0,23.5226,23.5307,23.4984,23.5065,36989.0
2016-08-11 12:25:00,29.03,29.05,29.02,29.05,24345.0,23.4984,23.5145,23.4903,23.5145,24345.0
2016-08-11 12:30:00,29.05,29.06,29.05,29.06,5631.0,23.5145,23.5226,23.5145,23.5226,5631.0
2016-08-11 12:35:00,29.06,29.07,29.05,29.07,64537.0,23.5226,23.5307,23.5145,23.5307,64537.0
2016-08-11 12:40:00,29.07,29.07,29.05,29.05,49648.0,23.5307,23.5307,23.5145,23.5145,49648.0
2016-08-11 12:45:00,29.06,29.07,29.04,29.04,30514.0,23.5226,23.5307,23.5065,23.5065,30514.0
2016-08-11 12:50:00,29.04,29.08,29.04,29.07,32187.0,23.5065,23.5388,23.5065,23.5307,32187.0
2016-08-11 12:55:00,29.06,29.08,29.05,29.08,31627.0,23.5226,23.5388,23.5145,23.5388,31627.0
2016-08-11 13:00:00,29.08,29.1,29.06,29.1,178216.0,23.5388,23.555,23.5226,23.555,178216.0
2016-08-11 13:05:00,29.1,29.11,29.08,29.1,132370.0,23.555,23.5631,23.5388,23.555,132370.0
2016-08-11 13:10:00,29.09,29.11,29.09,29.11,25067.0,23.5469,23.5631,23.5469,23.5631,25067.0
2016-08-11 13:15:00,29.11,29.12,29.09,29.1,97681.0,23.5631,23.5712,23.5469,23.555,97681.0
2016-08-11 13:20:00,29.11,29.16,29.11,29.14,220522.0,23.5631,23.6036,23.5631,23.5874,220522.0
2016-08-11 13:25:00,29.14,29.16,29.13,29.15,184821.0,23.5874,23.6036,23.5793,23.5955,184821.0
2016-08-11 13:30:00,29.14,29.17,29.14,29.15,49706.0,23.5874,23.6117,23.5874,23.5955,49706.0
2016-08-11 13:35:00,29.16,29.18,29.15,29.18,53155.0,23.6036,23.6198,23.5955,23.6198,53155.0
2016-08-11 13:40:00,29.18,29.19,29.17,29.18,85380.0,23.6198,23.6279,23.6117,23.6198,85380.0
2016-08-11 13:45:00,29.19,29.2,29.17,29.18,77929.0,23.6279,23.636,23.6117,23.6198,77929.0
2016-08-11 13:50:00,29.19,29.19,29.18,29.19,13742.0,23.6279,23.6279,23.6198,23.6279,13742.0
2016-08-11 13:55:00,29.19,29.19,29.16,29.17,41177.0,23.6279,23.6279,23.6036,23.6117,41177.0
2016-08-11 14:00:00,29.17,29.17,29.16,29.17,9638.0,23.6117,23.6117,23.6036,23.6117,9638.0
2016-08-11 14:05:00,29.17,29.17,29.14,29.15,102748.0,23.6117,23.6117,23.5874,23.5955,102748.0
2016-08-11 14:10:00,29.15,29.16,29.14,29.14,49508.0,23.5955,23.6036,23.5874,23.5874,49508.0
2016-08-11 14:15:00,29.15,29.16,29.14,29.15,52052.0,23.5955,23.6036,23.5874,23.5955,52052.0
2016-08-11 14:20:00,29.16,29.16,29.15,29.16,10230.0,23.6036,23.6036,23.5955,23.6036,10230.0
2016-08-11 14:25:00,29.16,29.19,29.16,29.19,53806.0,23.6036,23.6279,23.6036,23.6279,53806.0
2016-08-11 14:30:00,29.19,29.19,29.16,29.19,111295.0,23.6279,23.6279,23.6036,23.6279,111295.0
2016-08-11 14:35:00,29.19,29.21,29.18,29.19,97336.0,23.6279,23.6441,23.6198,23.6279,97336.0
2016-08-11 14:40:00,29.19,29.19,29.18,29.19,6217.0,23.6279,23.6279,23.6198,23.6279,6217.0
2016-08-11 14:45:00,29.18,29.2,29.14,29.16,170588.0,23.6198,23.636,23.5874,23.6036,170588.0
2016-08-11 14:50:00,29.16,29.19,29.15,29.19,166690.0,23.6036,23.6279,23.5955,23.6279,166690.0
2016-08-11 14:55:00,29.19,29.19,29.15,29.16,211205.0,23.6279,23.6279,23.5955,23.6036,211205.0
2016-08-11 15:00:00,29.16,29.16,29.15,29.16,18647.0,23.6036,23.6036,23.5955,23.6036,18647.0
2016-08-11 15:05:00,29.16,29.17,29.15,29.17,40458.0,23.6036,23.6117,23.5955,23.6117,40458.0
2016-08-11 15:10:00,29.17,29.17,29.14,29.15,39528.0,23.6117,23.6117,23.5874,23.5955,39528.0
2016-08-11 15:15:00,29.15,29.16,29.12,29.16,95932.0,23.5955,23.6036,23.5712,23.6036,95932.0
2016-08-11 15:20:00,29.15,29.15,29.14,29.15,14431.0,23.5955,23.5955,23.5874,23.5955,14431.0
2016-08-11 15:25:00,29.15,29.15,29.14,29.14,33975.0,23.5955,23.5955,23.5874,23.5874,33975.0
2016-08-11 15:30:00,29.15,29.15,29.12,29.12,93850.0,23.5955,23.5955,23.5712,23.5712,93850.0
2016-08-11 15:35:00,29.13,29.15,29.12,29.14,164134.0,23.5793,23.5955,23.5712,23.5874,164134.0
2016-08-11 15:40:00,29.15,29.16,29.13,29.16,61829.0,23.5955,23.6036,23.5793,23.6036,61829.0
2016-08-11 15:45:00,29.15,29.16,29.14,29.15,168870.0,23.5955,23.6036,23.5874,23.5955,168870.0
2016-08-11 15:50:00,29.15,29.15,29.13,29.13,136778.0,23.5955,23.5955,23.5793,23.5793,136778.0
2016-08-11 15:55:00,29.14,29.14,29.1,29.13,602765.0,23.5874,23.5874,23.555,23.5793,602765.0
2016-08-12 09:30:00,29.14,29.21,29.1,29.21,112978.0,23.5874,23.6441,23.555,23.6441,112978.0
2016-08-12 09:35:00,29.2,29.22,29.11,29.12,68400.0,23.636,23.6522,23.5631,23.5712,68400.0
2016-08-12 09:40:00,29.12,29.15,29.09,29.11,108884.0,23.5712,23.5955,23.5469,23.5631,108884.0
2016-08-12 09:45:00,29.12,29.12,29.06,29.08,32934.0,23.5712,23.5712,23.5226,23.5388,32934.0
2016-08-12 09:50:00,29.09,29.12,29.06,29.07,59422.0,23.5469,23.5712,23.5226,23.5307,59422.0
2016-08-12 09:55:00,29.08,29.12,29.07,29.12,19725.0,23.5388,23.5712,23.5307,23.5712,19725.0
2016-08-12 10:00:00,29.12,29.13,29.09,29.12,33585.0,23.5712,23.5793,23.5469,23.5712,33585.0
2016-08-12 10:05:00,29.12,29.13,29.1,29.11,51192.0,23.5712,23.5793,23.555,23.5631,51192.0
2016-08-12 10:10:00,29.11,29.14,29.1,29.12,31742.0,23.5631,23.5874,23.555,23.5712,31742.0
2016-08-12 10:15:00,29.12,29.13,29.12,29.13,9286.0,23.5712,23.5793,23.5712,23.5793,9286.0
2016-08-12 10:20:00,29.12,29.13,29.11,29.11,39332.0,23.5712,23.5793,23.5631,23.5631,39332.0
2016-08-12 10:25:00,29.12,29.13,29.11,29.13,18518.0,23.5712,23.5793,23.5631,23.5793,18518.0
2016-08-12 10:30:00,29.13,29.15,29.12,29.12,34000.0,23.5793,23.5955,23.5712,23.5712,34000.0
2016-08-12 10:35:00,29.12,29.16,29.12,29.16,12723.0,23.5712,23.6036,23.5712,23.6036,12723.0
2016-08-12 10:40:00,29.16,29.17,29.14,29.17,26024.0,23.6036,23.6117,23.5874,23.6117,26024.0
2016-08-12 10:45:00,29.17,29.17,29.15,29.16,16621.0,23.6117,23.6117,23.5955,23.6036,16621.0
2016-08-12 10:50:00,29.16,29.19,29.15,29.19,30134.0,23.6036,23.6279,23.5955,23.6279,30134.0
2016-08-12 10:55:00,29.19,29.2,29.18,29.2,16575.0,23.6279,23.636,23.6198,23.636,16575.0
2016-08-12 11:00:00,29.2,29.21,29.19,29.21,7930.0,23.636,23.6441,23.6279,23.6441,7930.0
2016-08-12 11:05:00,29.21,29.21,29.2,29.21,17252.0,23.6441,23.6441,23.636,23.6441,17252.0
2016-08-12 11:10:00,29.21,29.24,29.2,29.24,66255.0,23.6441,23.6683,23.636,23.6683,66255.0
2016-08-12 11:15:00,29.24,29.24,29.22,29.23,24477.0,23.6683,23.6683,23.6522,23.6602,24477.0
2016-08-12 11:20:00,29.23,29.23,29.21,29.23,20465.0,23.6602,23.6602,23.6441,23.6602,20465.0
2016-08-12 11:25:00,29.22,29.26,29.22,29.26,48443.0,23.6522,23.6845,23.6522,23.6845,48443.0
2016-08-12 11:30:00,29.27,29.27,29.23,29.24,45919.0,23.6926,23.6926,23.6602,23.6683,45919.0
2016-08-12 11:35:00,29.24,29.27,29.23,29.23,46800.0,23.6683,23.6926,23.6602,23.6602,46800.0
2016-08-12 11:40:00,29.23,29.24,29.2,29.21,45756.0,23.6602,23.6683,23.636,23.6441,45756.0
2016-08-12 11:45:00,29.22,29.23,29.21,29.23,30902.0,23.6522,23.6602,23.6441,23.6602,30902.0
2016-08-12 11:50:00,29.23,29.23,29.19,29.19,46763.0,23.6602,23.6602,23.6279,23.6279,46763.0
2016-08-12 11:55:00,29.19,29.21,29.18,29.2,85209.0,23.6279,23.6441,23.6198,23.636,85209.0
2016-08-12 12:00:00,29.2,29.21,29.19,29.19,34999.0,23.636,23.6441,23.6279,23.6279,34999.0
2016-08-12 12:05:00,29.19,29.2,29.16,29.2,35688.0,23.6279,23.636,23.6036,23.636,35688.0
2016-08-12 12:10:00,29.2,29.2,29.19,29.2,8148.0,23.636,23.636,23.6279,23.636,8148.0
2016-08-12 12:15:00,29.2,29.21,29.19,29.19,26580.0,23.636,23.6441,23.6279,23.6279,26580.0
2016-08-12 12:20:00,29.2,29.22,29.19,29.22,7205.0,23.636,23.6522,23.6279,23.6522,7205.0
2016-08-12 12:25:00,29.22,29.22,29.2,29.2,21735.0,23.6522,23.6522,23.636,23.636,21735.0
2016-08-12 12:30:00,29.2,29.22,29.19,29.2,18956.0,23.636,23.6522,23.6279,23.636,18956.0
2016-08-12 12:35:00,29.2,29.22,29.19,29.22,31014.0,23.636,23.6522,23.6279,23.6522,31014.0
2016-08-12 12:40:00,29.22,29.22,29.21,29.22,11489.0,23.6522,23.6522,23.6441,23.6522,11489.0
2016-08-12 12:45:00,29.22,29.24,29.21,29.22,27837.0,23.6522,23.6683,23.6441,23.6522,27837.0
2016-08-12 12:50:00,29.22,29.22,29.2,29.21,7722.0,23.6522,23.6522,23.636,23.6441,7722.0
2016-08-12 12:55:00,29.21,29.22,29.19,29.2,19251.0,23.6441,23.6522,23.6279,23.636,19251.0
2016-08-12 13:00:00,29.19,29.2,29.17,29.19,27308.0,23.6279,23.636,23.6117,23.6279,27308.0
2016-08-12 13:05:00,29.18,29.18,29.16,29.17,17627.0,23.6198,23.6198,23.6036,23.6117,17627.0
2016-08-12 13:10:00,29.17,29.2,29.17,29.18,34805.0,23.6117,23.636,23.6117,23.6198,34805.0
2016-08-12 13:15:00,29.19,29.2,29.18,29.18,23474.0,23.6279,23.636,23.6198,23.6198,23474.0
2016-08-12 13:20:00,29.18,29.19,29.17,29.18,21016.0,23.6198,23.6279,23.6117,23.6198,21016.0
2016-08-12 13:25:00,29.18,29.21,29.17,29.2,27919.0,23.6198,23.6441,23.6117,23.636,27919.0
2016-08-12 13:30:00,29.19,29.2,29.19,29.2,3673.0,23.6279,23.636,23.6279,23.636,3673.0
2016-08-12 13:35:00,29.19,29.2,29.18,29.19,24557.0,23.6279,23.636,23.6198,23.6279,24557.0
2016-08-12 13:40:00,29.19,29.2,29.18,29.2,13730.0,23.6279,23.636,23.6198,23.636,13730.0
2016-08-12 13:45:00,29.2,29.21,29.18,29.2,45134.0,23.636,23.6441,23.6198,23.636,45134.0
2016-08-12 13:50:00,29.2,29.21,29.18,29.19,26845.0,23.636,23.6441,23.6198,23.6279,26845.0
2016-08-12 13:55:00,29.18,29.19,29.17,29.18,8610.0,23.6198,23.6279,23.6117,23.6198,8610.0
2016-08-12 14:00:00,29.17,29.19,29.16,29.17,29891.0,23.6117,23.6279,23.6036,23.6117,29891.0
2016-08-12 14:05:00,29.17,29.18,29.17,29.18,5779.0,23.6117,23.6198,23.6117,23.6198,5779.0
2016-08-12 14:10:00,29.18,29.2,29.17,29.2,46669.0,23.6198,23.636,23.6117,23.636,46669.0
2016-08-12 14:15:00,29.2,29.21,29.19,29.2,20745.0,23.636,23.6441,23.6279,23.636,20745.0
2016-08-12 14:20:00,29.2,29.21,29.2,29.21,10237.0,23.636,23.6441,23.636,23.6441,10237.0
2016-08-12 14:25:00,29.21,29.22,29.2,29.22,46070.0,23.6441,23.6522,23.636,23.6522,46070.0
2016-08-12 14:30:00,29.22,29.23,29.21,29.21,35059.0,23.6522,23.6602,23.6441,23.6441,35059.0
2016-08-12 14:35:00,29.21,29.22,29.2,29.21,9075.0,23.6441,23.6522,23.636,23.6441,9075.0
2016-08-12 14:40:00,29.2,29.22,29.2,29.21,21706.0,23.636,23.6522,23.636,23.6441,21706.0
2016-08-12 14:45:00,29.22,29.23,29.21,29.21,14214.0,23.6522,23.6602,23.6441,23.6441,14214.0
2016-08-12 14:50:00,29.21,29.22,29.19,29.21,16045.0,23.6441,23.6522,23.6279,23.6441,16045.0
2016-08-12 14:55:00,29.21,29.25,29.2,29.25,29511.0,23.6441,23.6764,23.636,23.6764,29511.0
2016-08-12 15:00:00,29.25,29.25,29.22,29.23,32138.0,23.6764,23.6764,23.6522,23.6602,32138.0
2016-08-12 15:05:00,29.22,29.25,29.21,29.24,56773.0,23.6522,23.6764,23.6441,23.6683,56773.0
2016-08-12 15:10:00,29.25,29.25,29.21,29.23,70426.0,23.6764,23.6764,23.6441,23.6602,70426.0
2016-08-12 15:15:00,29.23,29.26,29.22,29.25,67582.0,23.6602,23.6845,23.6522,23.6764,67582.0
2016-08-12 15:20:00,29.25,29.25,29.23,29.24,12891.0,23.6764,23.6764,23.6602,23.6683,12891.0
2016-08-12 15:25:00,29.23,29.24,29.23,29.23,15578.0,23.6602,23.6683,23.6602,23.6602,15578.0
2016-08-12 15:30:00,29.23,29.24,29.2,29.21,60934.0,23.6602,23.6683,23.636,23.6441,60934.0
2016-08-12 15:35:00,29.21,29.24,29.21,29.24,46127.0,23.6441,23.6683,23.6441,23.6683,46127.0
2016-08-12 15:40:00,29.24,29.24,29.23,29.24,17258.0,23.6683,23.6683,23.6602,23.6683,17258.0
2016-08-12 15:45:00,29.24,29.24,29.2,29.24,124328.0,23.6683,23.6683,23.636,23.6683,124328.0
2016-08-12 15:50:00,29.24,29.24,29.21,29.21,58680.0,23.6683,23.6683,23.6441,23.6441,58680.0
2016-08-12 15:55:00,29.21,29.24,29.21,29.23,127488.0,23.6441,23.6683,23.6441,23.6602,127488.0
2016-08-15 09:30:00,29.38,29.4,29.31,29.36,97735.0,23.7817,23.7979,23.725,23.7655,97735.0
2016-08-15 09:35:00,29.36,29.39,29.33,29.33,27713.0,23.7655,23.7898,23.7412,23.7412,27713.0
2016-08-15 09:40:00,29.33,29.36,29.31,29.35,47114.0,23.7412,23.7655,23.725,23.7574,47114.0
2016-08-15 09:45:00,29.35,29.36,29.32,29.35,56447.0,23.7574,23.7655,23.7331,23.7574,56447.0
2016-08-15 09:50:00,29.36,29.36,29.34,29.35,7856.0,23.7655,23.7655,23.7493,23.7574,7856.0
2016-08-15 09:55:00,29.36,29.37,29.35,29.37,18889.0,23.7655,23.7736,23.7574,23.7736,18889.0
2016-08-15 10:00:00,29.35,29.36,29.34,29.36,11276.0,23.7574,23.7655,23.7493,23.7655,11276.0
2016-08-15 10:05:00,29.36,29.37,29.32,29.33,41834.0,23.7655,23.7736,23.7331,23.7412,41834.0
2016-08-15 10:10:00,29.33,29.33,29.32,29.33,6095.0,23.7412,23.7412,23.7331,23.7412,6095.0
2016-08-15 10:15:00,29.32,29.35,29.32,29.34,16628.0,23.7331,23.7574,23.7331,23.7493,16628.0
2016-08-15 10:20:00,29.33,29.34,29.33,29.34,20911.0,23.7412,23.7493,23.7412,23.7493,20911.0
2016-08-15 10:25:00,29.33,29.36,29.33,29.36,24608.0,23.7412,23.7655,23.7412,23.7655,24608.0
2016-08-15 10:30:00,29.36,29.39,29.36,29.39,21188.0,23.7655,23.7898,23.7655,23.7898,21188.0
2016-08-15 10:35:00,29.39,29.41,29.38,29.4,26820.0,23.7898,23.8059,23.7817,23.7979,26820.0
2016-08-15 10:40:00,29.4,29.41,29.39,29.41,13041.0,23.7979,23.8059,23.7898,23.8059,13041.0
2016-08-15 10:45:00,29.4,29.43,29.4,29.43,42164.0,23.7979,23.8221,23.7979,23.8221,42164.0
2016-08-15 10:50:00,29.43,29.44,29.42,29.44,39500.0,23.8221,23.8302,23.814,23.8302,39500.0
2016-08-15 10:55:00,29.44,29.45,29.42,29.43,24432.0,23.8302,23.8383,23.814,23.8221,24432.0
2016-08-15 11:00:00,29.43,29.44,29.42,29.43,10327.0,23.8221,23.8302,23.814,23.8221,10327.0
2016-08-15 11:05:00,29.43,29.43,29.38,29.4,29993.0,23.8221,23.8221,23.7817,23.7979,29993.0
2016-08-15 11:10:00,29.41,29.43,29.4,29.41,9558.0,23.8059,23.8221,23.7979,23.8059,9558.0
2016-08-15 11:15:00,29.41,29.42,29.4,29.4,12523.0,23.8059,23.814,23.7979,23.7979,12523.0
2016-08-15 11:20:00,29.41,29.41,29.38,29.39,13892.0,23.8059,23.8059,23.7817,23.7898,13892.0
2016-08-15 11:25:00,29.38,29.39,29.38,29.39,9528.0,23.7817,23.7898,23.7817,23.7898,9528.0
2016-08-15 11:30:00,29.39,29.4,29.36,29.37,72439.0,23.7898,23.7979,23.7655,23.7736,72439.0
2016-08-15 11:35:00,29.37,29.37,29.35,29.37,25052.0,23.7736,23.7736,23.7574,23.7736,25052.0
2016-08-15 11:40:00,29.37,29.39,29.36,29.36,19556.0,23.7736,23.7898,23.7655,23.7655,19556.0
2016-08-15 11:45:00,29.37,29.38,29.36,29.37,19746.0,23.7736,23.7817,23.7655,23.7736,19746.0
2016-08-15 11:50:00,29.37,29.37,29.36,29.37,5127.0,23.7736,23.7736,23.7655,23.7736,5127.0
2016-08-15 11:55:00,29.37,29.38,29.36,29.38,10233.0,23.7736,23.7817,23.7655,23.7817,10233.0
2016-08-15 12:00:00,29.38,29.38,29.37,29.38,27854.0,23.7817,23.7817,23.7736,23.7817,27854.0
2016-08-15 12:05:00,29.38,29.39,29.37,29.38,44636.0,23.7817,23.7898,23.7736,23.7817,44636.0
2016-08-15 12:10:00,29.38,29.38,29.37,29.38,14948.0,23.7817,23.7817,23.7736,23.7817,14948.0
2016-08-15 12:15:00,29.38,29.38,29.37,29.37,10501.0,23.7817,23.7817,23.7736,23.7736,10501.0
2016-08-15 12:20:00,29.38,29.39,29.37,29.39,13815.0,23.7817,23.7898,23.7736,23.7898,13815.0
2016-08-15 12:25:00,29.39,29.39,29.38,29.38,5536.0,23.7898,23.7898,23.7817,23.7817,5536.0
2016-08-15 12:30:00,29.39,29.39,29.36,29.38,39435.0,23.7898,23.7898,23.7655,23.7817,39435.0
2016-08-15 12:35:00,29.37,29.38,29.37,29.38,8852.0,23.7736,23.7817,23.7736,23.7817,8852.0
2016-08-15 12:40:00,29.38,29.38,29.34,29.34,69069.0,23.7817,23.7817,23.7493,23.7493,69069.0
2016-08-15 12:45:00,29.34,29.36,29.34,29.35,23679.0,23.7493,23.7655,23.7493,23.7574,23679.0
2016-08-15 12:50:00,29.35,29.35,29.34,29.35,28689.0,23.7574,23.7574,23.7493,23.7574,28689.0
2016-08-15 12:55:00,29.35,29.35,29.32,29.33,49171.0,23.7574,23.7574,23.7331,23.7412,49171.0
2016-08-15 13:00:00,29.34,29.35,29.33,29.35,4963.0,23.7493,23.7574,23.7412,23.7574,4963.0
2016-08-15 13:05:00,29.35,29.35,29.34,29.35,8783.0,23.7574,23.7574,23.7493,23.7574,8783.0
2016-08-15 13:10:00,29.35,29.36,29.34,29.34,15880.0,23.7574,23.7655,23.7493,23.7493,15880.0
2016-08-15 13:15:00,29.35,29.35,29.34,29.34,6525.0,23.7574,23.7574,23.7493,23.7493,6525.0
2016-08-15 13:20:00,29.34,29.35,29.33,29.33,11865.0,23.7493,23.7574,23.7412,23.7412,11865.0
2016-08-15 13:25:00,29.33,29.34,29.33,29.34,8642.0,23.7412,23.7493,23.7412,23.7493,8642.0
2016-08-15 13:30:00,29.34,29.34,29.33,29.34,11947.0,23.7493,23.7493,23.7412,23.7493,11947.0
2016-08-15 13:35:00,29.34,29.34,29.33,29.34,17209.0,23.7493,23.7493,23.7412,23.7493,17209.0
2016-08-15 13:40:00,29.33,29.36,29.33,29.35,67834.0,23.7412,23.7655,23.7412,23.7574,67834.0
2016-08-15 13:45:00,29.34,29.37,29.34,29.36,31775.0,23.7493,23.7736,23.7493,23.7655,31775.0
2016-08-15 13:50:00,29.36,29.36,29.34,29.35,50372.0,23.7655,23.7655,23.7493,23.7574,50372.0
2016-08-15 13:55:00,29.35,29.36,29.34,29.34,47084.0,23.7574,23.7655,23.7493,23.7493,47084.0
2016-08-15 14:00:00,29.34,29.36,29.34,29.36,11508.0,23.7493,23.7655,23.7493,23.7655,11508.0
2016-08-15 14:05:00,29.36,29.36,29.35,29.36,14029.0,23.7655,23.7655,23.7574,23.7655,14029.0
2016-08-15 14:10:00,29.35,29.37,29.34,29.35,58453.0,23.7574,23.7736,23.7493,23.7574,58453.0
2016-08-15 14:15:00,29.34,29.35,29.34,29.35,11408.0,23.7493,23.7574,23.7493,23.7574,11408.0
2016-08-15 14:20:00,29.35,29.36,29.33,29.35,46411.0,23.7574,23.7655,23.7412,23.7574,46411.0
2016-08-15 14:25:00,29.35,29.37,29.33,29.34,75829.0,23.7574,23.7736,23.7412,23.7493,75829.0
2016-08-15 14:30:00,29.34,29.35,29.33,29.34,32488.0,23.7493,23.7574,23.7412,23.7493,32488.0
2016-08-15 14:35:00,29.35,29.36,29.34,29.36,27898.0,23.7574,23.7655,23.7493,23.7655,27898.0
2016-08-15 14:40:00,29.36,29.37,29.35,29.37,14125.0,23.7655,23.7736,23.7574,23.7736,14125.0
2016-08-15 14:45:00,29.37,29.4,29.36,29.39,102298.0,23.7736,23.7979,23.7655,23.7898,102298.0
2016-08-15 14:50:00,29.39,29.43,29.39,29.4,39749.0,23.7898,23.8221,23.7898,23.7979,39749.0
2016-08-15 14:55:00,29.41,29.41,29.4,29.41,3554.0,23.8059,23.8059,23.7979,23.8059,3554.0
2016-08-15 15:00:00,29.41,29.41,29.38,29.4,44676.0,23.8059,23.8059,23.7817,23.7979,44676.0
2016-08-15 15:05:00,29.39,29.39,29.38,29.39,26788.0,23.7898,23.7898,23.7817,23.7898,26788.0
2016-08-15 15:10:00,29.39,29.41,29.38,29.4,60284.0,23.7898,23.8059,23.7817,23.7979,60284.0
2016-08-15 15:15:00,29.4,29.41,29.39,29.39,34176.0,23.7979,23.8059,23.7898,23.7898,34176.0
2016-08-15 15:20:00,29.39,29.4,29.37,29.38,79650.0,23.7898,23.7979,23.7736,23.7817,79650.0
2016-08-15 15:25:00,29.38,29.39,29.37,29.39,36864.0,23.7817,23.7898,23.7736,23.7898,36864.0
2016-08-15 15:30:00,29.39,29.4,29.38,29.39,36496.0,23.7898,23.7979,23.7817,23.7898,36496.0
2016-08-15 15:35:00,29.39,29.39,29.37,29.37,129431.0,23.7898,23.7898,23.7736,23.7736,129431.0
2016-08-15 15:40:00,29.38,29.39,29.36,29.39,173161.0,23.7817,23.7898,23.7655,23.7898,173161.0
2016-08-15 15:45:00,29.39,29.39,29.37,29.38,71662.0,23.7898,23.7898,23.7736,23.7817,71662.0
2016-08-15 15:50:00,29.38,29.4,29.37,29.4,112796.0,23.7817,23.7979,23.7736,23.7979,112796.0
2016-08-15 15:55:00,29.4,29.4,29.38,29.39,302859.0,23.7979,23.7979,23.7817,23.7898,302859.0
2016-08-16 09:30:00,29.16,29.17,29.01,29.04,190723.0,23.6036,23.6117,23.4822,23.5065,190723.0
2016-08-16 09:35:00,29.04,29.06,29.0,29.06,175978.0,23.5065,23.5226,23.4741,23.5226,175978.0
2016-08-16 09:40:00,29.05,29.1,29.05,29.1,110814.0,23.5145,23.555,23.5145,23.555,110814.0
2016-08-16 09:45:00,29.09,29.11,29.07,29.1,92310.0,23.5469,23.5631,23.5307,23.555,92310.0
2016-08-16 09:50:00,29.09,29.14,29.08,29.13,74048.0,23.5469,23.5874,23.5388,23.5793,74048.0
2016-08-16 09:55:00,29.13,29.14,29.12,29.13,54316.0,23.5793,23.5874,23.5712,23.5793,54316.0
2016-08-16 10:00:00,29.12,29.13,29.11,29.12,39490.0,23.5712,23.5793,23.5631,23.5712,39490.0
2016-08-16 10:05:00,29.12,29.14,29.11,29.12,63852.0,23.5712,23.5874,23.5631,23.5712,63852.0
2016-08-16 10:10:00,29.11,29.12,29.06,29.08,53245.0,23.5631,23.5712,23.5226,23.5388,53245.0
2016-08-16 10:15:00,29.07,29.08,29.03,29.03,136089.0,23.5307,23.5388,23.4984,23.4984,136089.0
2016-08-16 10:20:00,29.03,29.04,29.01,29.02,57582.0,23.4984,23.5065,23.4822,23.4903,57582.0
2016-08-16 10:25:00,29.02,29.03,28.97,28.99,94107.0,23.4903,23.4984,23.4498,23.466,94107.0
2016-08-16 10:30:00,29.0,29.04,28.99,29.03,66356.0,23.4741,23.5065,23.466,23.4984,66356.0
2016-08-16 10:35:00,29.03,29.09,29.03,29.09,36654.0,23.4984,23.5469,23.4984,23.5469,36654.0
2016-08-16 10:40:00,29.08,29.11,29.07,29.09,20452.0,23.5388,23.5631,23.5307,23.5469,20452.0
2016-08-16 10:45:00,29.09,29.12,29.09,29.12,61904.0,23.5469,23.5712,23.5469,23.5712,61904.0
2016-08-16 10:50:00,29.11,29.12,29.09,29.1,30259.0,23.5631,23.5712,23.5469,23.555,30259.0
2016-08-16 10:55:00,29.1,29.14,29.09,29.13,32353.0,23.555,23.5874,23.5469,23.5793,32353.0
2016-08-16 11:00:00,29.12,29.13,29.06,29.11,115572.0,23.5712,23.5793,23.5226,23.5631,115572.0
2016-08-16 11:05:00,29.11,29.11,29.07,29.09,52129.0,23.5631,23.5631,23.5307,23.5469,52129.0
2016-08-16 11:10:00,29.1,29.15,29.09,29.15,21405.0,23.555,23.5955,23.5469,23.5955,21405.0
2016-08-16 11:15:00,29.15,29.2,29.15,29.18,53034.0,23.5955,23.636,23.5955,23.6198,53034.0
2016-08-16 11:20:00,29.19,29.19,29.15,29.16,64789.0,23.6279,23.6279,23.5955,23.6036,64789.0
2016-08-16 11:25:00,29.17,29.19,29.16,29.17,61153.0,23.6117,23.6279,23.6036,23.6117,61153.0
2016-08-16 11:30:00,29.16,29.17,29.11,29.12,41030.0,23.6036,23.6117,23.5631,23.5712,41030.0
2016-08-16 11:35:00,29.12,29.13,29.08,29.08,70861.0,23.5712,23.5793,23.5388,23.5388,70861.0
2016-08-16 11:40:00,29.09,29.09,29.04,29.04,37282.0,23.5469,23.5469,23.5065,23.5065,37282.0
2016-08-16 11:45:00,29.05,29.05,29.04,29.04,10081.0,23.5145,23.5145,23.5065,23.5065,10081.0
2016-08-16 11:50:00,29.04,29.06,29.02,29.05,44148.0,23.5065,23.5226,23.4903,23.5145,44148.0
2016-08-16 11:55:00,29.05,29.08,29.05,29.08,9196.0,23.5145,23.5388,23.5145,23.5388,9196.0
2016-08-16 12:00:00,29.07,29.08,29.04,29.07,29166.0,23.5307,23.5388,23.5065,23.5307,29166.0
2016-08-16 12:05:00,29.06,29.07,29.03,29.03,30240.0,23.5226,23.5307,23.4984,23.4984,30240.0
2016-08-16 12:10:00,29.04,29.04,29.02,29.03,25190.0,23.5065,23.5065,23.4903,23.4984,25190.0
2016-08-16 12:15:00,29.03,29.03,28.99,29.01,79058.0,23.4984,23.4984,23.466,23.4822,79058.0
2016-08-16 12:20:00,29.0,29.01,28.98,29.01,70830.0,23.4741,23.4822,23.4579,23.4822,70830.0
2016-08-16 12:25:00,29.01,29.01,28.99,29.0,23979.0,23.4822,23.4822,23.466,23.4741,23979.0
2016-08-16 12:30:00,29.0,29.0,28.99,29.0,8000.0,23.4741,23.4741,23.466,23.4741,8000.0
2016-08-16 12:35:00,29.0,29.01,28.99,29.01,38671.0,23.4741,23.4822,23.466,23.4822,38671.0
2016-08-16 12:40:00,29.01,29.04,29.0,29.04,48262.0,23.4822,23.5065,23.4741,23.5065,48262.0
2016-08-16 12:45:00,29.04,29.04,29.01,29.04,38328.0,23.5065,23.5065,23.4822,23.5065,38328.0
2016-08-16 12:50:00,29.04,29.05,29.03,29.05,7652.0,23.5065,23.5145,23.4984,23.5145,7652.0
2016-08-16 12:55:00,29.04,29.06,29.02,29.05,28567.0,23.5065,23.5226,23.4903,23.5145,28567.0
2016-08-16 13:00:00,29.05,29.06,29.04,29.05,15264.0,23.5145,23.5226,23.5065,23.5145,15264.0
2016-08-16 13:05:00,29.05,29.06,29.05,29.05,5792.0,23.5145,23.5226,23.5145,23.5145,5792.0
2016-08-16 13:10:00,29.05,29.06,29.03,29.04,18773.0,23.5145,23.5226,23.4984,23.5065,18773.0
2016-08-16 13:15:00,29.04,29.04,29.03,29.04,4294.0,23.5065,23.5065,23.4984,23.5065,4294.0
2016-08-16 13:20:00,29.04,29.04,29.03,29.03,3500.0,23.5065,23.5065,23.4984,23.4984,3500.0
2016-08-16 13:25:00,29.04,29.04,29.03,29.04,19641.0,23.5065,23.5065,23.4984,23.5065,19641.0
2016-08-16 13:30:00,29.04,29.07,29.03,29.05,32304.0,23.5065,23.5307,23.4984,23.5145,32304.0
2016-08-16 13:35:00,29.06,29.07,29.05,29.07,13597.0,23.5226,23.5307,23.5145,23.5307,13597.0
2016-08-16 13:40:00,29.06,29.07,29.05,29.07,17517.0,23.5226,23.5307,23.5145,23.5307,17517.0
2016-08-16 13:45:00,29.06,29.1,29.06,29.1,18718.0,23.5226,23.555,23.5226,23.555,18718.0
2016-08-16 13:50:00,29.09,29.09,29.07,29.09,21653.0,23.5469,23.5469,23.5307,23.5469,21653.0
2016-08-16 13:55:00,29.08,29.09,29.05,29.06,20152.0,23.5388,23.5469,23.5145,23.5226,20152.0
2016-08-16 14:00:00,29.06,29.09,29.06,29.08,24200.0,23.5226,23.5469,23.5226,23.5388,24200.0
2016-08-16 14:05:00,29.08,29.09,29.08,29.09,3376.0,23.5388,23.5469,23.5388,23.5469,3376.0
2016-08-16 14:10:00,29.09,29.09,29.05,29.07,67839.0,23.5469,23.5469,23.5145,23.5307,67839.0
2016-08-16 14:15:00,29.07,29.09,29.04,29.05,71768.0,23.5307,23.5469,23.5065,23.5145,71768.0
2016-08-16 14:20:00,29.05,29.06,29.04,29.05,34427.0,23.5145,23.5226,23.5065,23.5145,34427.0
2016-08-16 14:25:00,29.05,29.06,29.03,29.04,50380.0,23.5145,23.5226,23.4984,23.5065,50380.0
2016-08-16 14:30:00,29.04,29.04,29.02,29.03,28824.0,23.5065,23.5065,23.4903,23.4984,28824.0
2016-08-16 14:35:00,29.02,29.05,29.02,29.04,36314.0,23.4903,23.5145,23.4903,23.5065,36314.0
2016-08-16 14:40:00,29.04,29.05,29.02,29.04,40213.0,23.5065,23.5145,23.4903,23.5065,40213.0
2016-08-16 14:45:00,29.03,29.04,29.0,29.02,104048.0,23.4984,23.5065,23.4741,23.4903,104048.0
2016-08-16 14:50:00,29.03,29.05,29.01,29.04,54026.0,23.4984,23.5145,23.4822,23.5065,54026.0
2016-08-16 14:55:00,29.04,29.05,29.01,29.01,66681.0,23.5065,23.5145,23.4822,23.4822,66681.0
2016-08-16 15:00:00,29.01,29.03,29.01,29.02,26017.0,23.4822,23.4984,23.4822,23.4903,26017.0
2016-08-16 15:05:00,29.03,29.08,29.02,29.07,137898.0,23.4984,23.5388,23.4903,23.5307,137898.0
2016-08-16 15:10:00,29.07,29.08,29.03,29.03,47166.0,23.5307,23.5388,23.4984,23.4984,47166.0
2016-08-16 15:15:00,29.03,29.06,29.03,29.05,59984.0,23.4984,23.5226,23.4984,23.5145,59984.0
2016-08-16 15:20:00,29.05,29.06,29.04,29.05,49717.0,23.5145,23.5226,23.5065,23.5145,49717.0
2016-08-16 15:25:00,29.05,29.06,28.99,28.99,127841.0,23.5145,23.5226,23.466,23.466,127841.0
2016-08-16 15:30:00,29.0,29.01,28.99,29.01,127436.0,23.4741,23.4822,23.466,23.4822,127436.0
2016-08-16 15:35:00,29.01,29.03,28.99,29.0,173935.0,23.4822,23.4984,23.466,23.4741,173935.0
2016-08-16 15:40:00,29.0,29.04,28.99,29.04,156903.0,23.4741,23.5065,23.466,23.5065,156903.0
2016-08-16 15:45:00,29.04,29.06,29.01,29.03,291652.0,23.5065,23.5226,23.4822,23.4984,291652.0
2016-08-16 15:50:00,29.03,29.05,29.01,29.05,211747.0,23.4984,23.5145,23.4822,23.5145,211747.0
2016-08-16 15:55:00,29.05,29.09,29.02,29.08,652174.0,23.5145,23.5469,23.4903,23.5388,652174.0
2016-08-17 09:30:00,28.99,29.0,28.88,28.96,216443.0,23.466,23.4741,23.3769,23.4417,216443.0
2016-08-17 09:35:00,28.96,28.97,28.88,28.93,71253.0,23.4417,23.4498,23.3769,23.4174,71253.0
2016-08-17 09:40:00,28.93,28.97,28.89,28.95,320953.0,23.4174,23.4498,23.385,23.4336,320953.0
2016-08-17 09:45:00,28.96,29.0,28.94,28.98,187422.0,23.4417,23.4741,23.4255,23.4579,187422.0
2016-08-17 09:50:00,28.97,28.98,28.95,28.96,86820.0,23.4498,23.4579,23.4336,23.4417,86820.0
2016-08-17 09:55:00,28.95,28.98,28.93,28.96,111197.0,23.4336,23.4579,23.4174,23.4417,111197.0
2016-08-17 10:00:00,28.95,28.95,28.89,28.91,60220.0,23.4336,23.4336,23.385,23.4012,60220.0
2016-08-17 10:05:00,28.9,28.91,28.89,28.91,40160.0,23.3931,23.4012,23.385,23.4012,40160.0
2016-08-17 10:10:00,28.91,28.95,28.9,28.94,32448.0,23.4012,23.4336,23.3931,23.4255,32448.0
2016-08-17 10:15:00,28.94,28.95,28.92,28.93,31456.0,23.4255,23.4336,23.4093,23.4174,31456.0
2016-08-17 10:20:00,28.94,28.96,28.92,28.95,70676.0,23.4255,23.4417,23.4093,23.4336,70676.0
2016-08-17 10:25:00,28.95,28.95,28.92,28.94,53943.0,23.4336,23.4336,23.4093,23.4255,53943.0
2016-08-17 10:30:00,28.94,28.94,28.91,28.91,42081.0,23.4255,23.4255,23.4012,23.4012,42081.0
2016-08-17 10:35:00,28.92,28.92,28.88,28.89,108755.0,23.4093,23.4093,23.3769,23.385,108755.0
2016-08-17 10:40:00,28.89,28.89,28.85,28.86,101414.0,23.385,23.385,23.3527,23.3607,101414.0
2016-08-17 10:45:00,28.86,28.88,28.85,28.87,34239.0,23.3607,23.3769,23.3527,23.3688,34239.0
2016-08-17 10:50:00,28.88,28.88,28.85,28.88,92380.0,23.3769,23.3769,23.3527,23.3769,92380.0
2016-08-17 10:55:00,28.87,28.89,28.85,28.88,53447.0,23.3688,23.385,23.3527,23.3769,53447.0
2016-08-17 11:00:00,28.88,28.89,28.85,28.86,49736.0,23.3769,23.385,23.3527,23.3607,49736.0
2016-08-17 11:05:00,28.87,28.87,28.86,28.87,24289.0,23.3688,23.3688,23.3607,23.3688,24289.0
2016-08-17 11:10:00,28.87,28.89,28.86,28.86,34818.0,23.3688,23.385,23.3607,23.3607,34818.0
2016-08-17 11:15:00,28.86,28.87,28.82,28.86,158541.0,23.3607,23.3688,23.3284,23.3607,158541.0
2016-08-17 11:20:00,28.86,28.87,28.83,28.83,26178.0,23.3607,23.3688,23.3365,23.3365,26178.0
2016-08-17 11:25:00,28.83,28.86,28.82,28.84,45304.0,23.3365,23.3607,23.3284,23.3446,45304.0
2016-08-17 11:30:00,28.84,28.84,28.8,28.83,40270.0,23.3446,23.3446,23.3122,23.3365,40270.0
2016-08-17 11:35:00,28.83,28.83,28.79,28.8,48148.0,23.3365,23.3365,23.3041,23.3122,48148.0
2016-08-17 11:40:00,28.8,28.8,28.78,28.79,31072.0,23.3122,23.3122,23.296,23.3041,31072.0
2016-08-17 11:45:00,28.79,28.79,28.76,28.76,59466.0,23.3041,23.3041,23.2798,23.2798,59466.0
2016-08-17 11:50:00,28.76,28.78,28.75,28.75,54250.0,23.2798,23.296,23.2717,23.2717,54250.0
2016-08-17 11:55:00,28.75,28.77,28.74,28.77,44629.0,23.2717,23.2879,23.2636,23.2879,44629.0
2016-08-17 12:00:00,28.76,28.78,28.75,28.78,28775.0,23.2798,23.296,23.2717,23.296,28775.0
2016-08-17 12:05:00,28.78,28.78,28.76,28.78,41822.0,23.296,23.296,23.2798,23.296,41822.0
2016-08-17 12:10:00,28.78,28.8,28.77,28.77,29664.0,23.296,23.3122,23.2879,23.2879,29664.0
2016-08-17 12:15:00,28.77,28.77,28.75,28.77,36564.0,23.2879,23.2879,23.2717,23.2879,36564.0
2016-08-17 12:20:00,28.77,28.81,28.75,28.8,135748.0,23.2879,23.3203,23.2717,23.3122,135748.0
2016-08-17 12:25:00,28.8,28.83,28.78,28.83,166060.0,23.3122,23.3365,23.296,23.3365,166060.0
2016-08-17 12:30:00,28.82,28.89,28.8,28.88,117651.0,23.3284,23.385,23.3122,23.3769,117651.0
2016-08-17 12:35:00,28.89,28.89,28.85,28.86,63681.0,23.385,23.385,23.3527,23.3607,63681.0
2016-08-17 12:40:00,28.86,28.88,28.84,28.87,162181.0,23.3607,23.3769,23.3446,23.3688,162181.0
2016-08-17 12:45:00,28.88,28.91,28.87,28.91,186306.0,23.3769,23.4012,23.3688,23.4012,186306.0
2016-08-17 12:50:00,28.89,28.91,28.87,28.87,138193.0,23.385,23.4012,23.3688,23.3688,138193.0
2016-08-17 12:55:00,28.88,28.88,28.86,28.87,29979.0,23.3769,23.3769,23.3607,23.3688,29979.0
2016-08-17 13:00:00,28.88,28.88,28.87,28.88,14648.0,23.3769,23.3769,23.3688,23.3769,14648.0
2016-08-17 13:05:00,28.87,28.88,28.85,28.86,40431.0,23.3688,23.3769,23.3527,23.3607,40431.0
2016-08-17 13:10:00,28.86,28.87,28.84,28.85,31714.0,23.3607,23.3688,23.3446,23.3527,31714.0
2016-08-17 13:15:00,28.84,28.87,28.84,28.86,19133.0,23.3446,23.3688,23.3446,23.3607,19133.0
2016-08-17 13:20:00,28.87,28.87,28.84,28.85,36767.0,23.3688,23.3688,23.3446,23.3527,36767.0
2016-08-17 13:25:00,28.86,28.87,28.85,28.87,10952.0,23.3607,23.3688,23.3527,23.3688,10952.0
2016-08-17 13:30:00,28.87,28.88,28.86,28.87,19465.0,23.3688,23.3769,23.3607,23.3688,19465.0
2016-08-17 13:35:00,28.88,28.88,28.87,28.87,50693.0,23.3769,23.3769,23.3688,23.3688,50693.0
2016-08-17 13:40:00,28.88,28.89,28.86,28.86,37903.0,23.3769,23.385,23.3607,23.3607,37903.0
2016-08-17 13:45:00,28.86,28.89,28.86,28.87,21926.0,23.3607,23.385,23.3607,23.3688,21926.0
2016-08-17 13:50:00,28.88,28.88,28.83,28.84,49839.0,23.3769,23.3769,23.3365,23.3446,49839.0
2016-08-17 13:55:00,28.84,28.85,28.81,28.82,65575.0,23.3446,23.3527,23.3203,23.3284,65575.0
2016-08-17 14:00:00,28.82,28.87,28.78,28.86,61917.0,23.3284,23.3688,23.296,23.3607,61917.0
2016-08-17 14:05:00,28.86,28.87,28.84,28.87,49045.0,23.3607,23.3688,23.3446,23.3688,49045.0
2016-08-17 14:10:00,28.87,28.92,28.86,28.89,114433.0,23.3688,23.4093,23.3607,23.385,114433.0
2016-08-17 14:15:00,28.9,28.9,28.85,28.87,21532.0,23.3931,23.3931,23.3527,23.3688,21532.0
2016-08-17 14:20:00,28.87,28.88,28.85,28.87,52322.0,23.3688,23.3769,23.3527,23.3688,52322.0
2016-08-17 14:25:00,28.86,28.91,28.86,28.91,242884.0,23.3607,23.4012,23.3607,23.4012,242884.0
2016-08-17 14:30:00,28.91,28.94,28.9,28.94,76268.0,23.4012,23.4255,23.3931,23.4255,76268.0
2016-08-17 14:35:00,28.93,28.95,28.91,28.92,71764.0,23.4174,23.4336,23.4012,23.4093,71764.0
2016-08-17 14:40:00,28.92,28.95,28.9,28.94,96611.0,23.4093,23.4336,23.3931,23.4255,96611.0
2016-08-17 14:45:00,28.94,28.96,28.93,28.93,81761.0,23.4255,23.4417,23.4174,23.4174,81761.0
2016-08-17 14:50:00,28.93,28.93,28.89,28.89,19570.0,23.4174,23.4174,23.385,23.385,19570.0
2016-08-17 14:55:00,28.89,28.9,28.87,28.89,100521.0,23.385,23.3931,23.3688,23.385,100521.0
2016-08-17 15:00:00,28.89,28.89,28.86,28.89,75131.0,23.385,23.385,23.3607,23.385,75131.0
2016-08-17 15:05:00,28.89,28.89,28.86,28.86,50807.0,23.385,23.385,23.3607,23.3607,50807.0
2016-08-17 15:10:00,28.87,28.88,28.85,28.87,73353.0,23.3688,23.3769,23.3527,23.3688,73353.0
2016-08-17 15:15:00,28.87,28.89,28.85,28.89,46508.0,23.3688,23.385,23.3527,23.385,46508.0
2016-08-17 15:20:00,28.88,28.89,28.86,28.89,40716.0,23.3769,23.385,23.3607,23.385,40716.0
2016-08-17 15:25:00,28.9,28.92,28.88,28.91,158463.0,23.3931,23.4093,23.3769,23.4012,158463.0
2016-08-17 15:30:00,28.9,28.92,28.89,28.91,110550.0,23.3931,23.4093,23.385,23.4012,110550.0
2016-08-17 15:35:00,28.92,28.93,28.9,28.93,275038.0,23.4093,23.4174,23.3931,23.4174,275038.0
2016-08-17 15:40:00,28.94,28.94,28.89,28.91,207840.0,23.4255,23.4255,23.385,23.4012,207840.0
2016-08-17 15:45:00,28.91,28.96,28.9,28.96,121422.0,23.4012,23.4417,23.3931,23.4417,121422.0
2016-08-17 15:50:00,28.95,28.98,28.95,28.98,200061.0,23.4336,23.4579,23.4336,23.4579,200061.0
2016-08-17 15:55:00,28.97,28.98,28.97,28.98,358471.0,23.4498,23.4579,23.4498,23.4579,358471.0
2016-08-18 09:30:00,28.91,29.03,28.84,28.97,137480.0,23.4012,23.4984,23.3446,23.4498,137480.0
2016-08-18 09:35:00,28.97,28.98,28.88,28.9,163660.0,23.4498,23.4579,23.3769,23.3931,163660.0
2016-08-18 09:40:00,28.9,28.94,28.88,28.91,94840.0,23.3931,23.4255,23.3769,23.4012,94840.0
2016-08-18 09:45:00,28.92,28.96,28.9,28.93,135293.0,23.4093,23.4417,23.3931,23.4174,135293.0
2016-08-18 09:50:00,28.93,28.94,28.91,28.94,78041.0,23.4174,23.4255,23.4012,23.4255,78041.0
2016-08-18 09:55:00,28.93,28.98,28.93,28.98,25255.0,23.4174,23.4579,23.4174,23.4579,25255.0
2016-08-18 10:00:00,28.97,29.0,28.96,28.99,57930.0,23.4498,23.4741,23.4417,23.466,57930.0
2016-08-18 10:05:00,29.0,29.0,28.97,28.97,46314.0,23.4741,23.4741,23.4498,23.4498,46314.0
2016-08-18 10:10:00,28.97,29.0,28.96,28.99,333911.0,23.4498,23.4741,23.4417,23.466,333911.0
2016-08-18 10:15:00,29.0,29.02,28.99,29.01,373537.0,23.4741,23.4903,23.466,23.4822,373537.0
2016-08-18 10:20:00,29.01,29.04,29.01,29.02,43629.0,23.4822,23.5065,23.4822,23.4903,43629.0
2016-08-18 10:25:00,29.02,29.05,29.01,29.05,49032.0,23.4903,23.5145,23.4822,23.5145,49032.0
2016-08-18 10:30:00,29.04,29.11,29.04,29.11,85080.0,23.5065,23.5631,23.5065,23.5631,85080.0
2016-08-18 10:35:00,29.11,29.17,29.1,29.12,203613.0,23.5631,23.6117,23.555,23.5712,203613.0
2016-08-18 10:40:00,29.12,29.12,29.08,29.1,31211.0,23.5712,23.5712,23.5388,23.555,31211.0
2016-08-18 10:45:00,29.1,29.13,29.09,29.12,52349.0,23.555,23.5793,23.5469,23.5712,52349.0
2016-08-18 10:50:00,29.12,29.13,29.12,29.12,10885.0,23.5712,23.5793,23.5712,23.5712,10885.0
2016-08-18 10:55:00,29.13,29.17,29.12,29.16,82597.0,23.5793,23.6117,23.5712,23.6036,82597.0
2016-08-18 11:00:00,29.16,29.17,29.14,29.15,21471.0,23.6036,23.6117,23.5874,23.5955,21471.0
2016-08-18 11:05:00,29.16,29.17,29.13,29.15,47449.0,23.6036,23.6117,23.5793,23.5955,47449.0
2016-08-18 11:10:00,29.16,29.18,29.15,29.15,10826.0,23.6036,23.6198,23.5955,23.5955,10826.0
2016-08-18 11:15:00,29.15,29.16,29.12,29.13,19305.0,23.5955,23.6036,23.5712,23.5793,19305.0
2016-08-18 11:20:00,29.14,29.15,29.12,29.14,39091.0,23.5874,23.5955,23.5712,23.5874,39091.0
2016-08-18 11:25:00,29.15,29.16,29.12,29.14,30605.0,23.5955,23.6036,23.5712,23.5874,30605.0
2016-08-18 11:30:00,29.14,29.14,29.09,29.12,40457.0,23.5874,23.5874,23.5469,23.5712,40457.0
2016-08-18 11:35:00,29.12,29.13,29.1,29.1,61174.0,23.5712,23.5793,23.555,23.555,61174.0
2016-08-18 11:40:00,29.11,29.12,29.1,29.11,12672.0,23.5631,23.5712,23.555,23.5631,12672.0
2016-08-18 11:45:00,29.11,29.12,29.09,29.11,27974.0,23.5631,23.5712,23.5469,23.5631,27974.0
2016-08-18 11:50:00,29.11,29.12,29.07,29.07,29586.0,23.5631,23.5712,23.5307,23.5307,29586.0
2016-08-18 11:55:00,29.07,29.08,29.06,29.06,47678.0,23.5307,23.5388,23.5226,23.5226,47678.0
2016-08-18 12:00:00,29.06,29.06,29.01,29.02,53195.0,23.5226,23.5226,23.4822,23.4903,53195.0
2016-08-18 12:05:00,29.02,29.05,29.02,29.04,19166.0,23.4903,23.5145,23.4903,23.5065,19166.0
2016-08-18 12:10:00,29.04,29.05,29.03,29.04,10329.0,23.5065,23.5145,23.4984,23.5065,10329.0
2016-08-18 12:15:00,29.03,29.04,29.03,29.03,7554.0,23.4984,23.5065,23.4984,23.4984,7554.0
2016-08-18 12:20:00,29.03,29.04,29.02,29.04,14560.0,23.4984,23.5065,23.4903,23.5065,14560.0
2016-08-18 12:25:00,29.03,29.04,29.01,29.02,10093.0,23.4984,23.5065,23.4822,23.4903,10093.0
2016-08-18 12:30:00,29.03,29.03,28.99,29.0,16497.0,23.4984,23.4984,23.466,23.4741,16497.0
2016-08-18 12:35:00,28.99,29.01,28.97,29.01,18824.0,23.466,23.4822,23.4498,23.4822,18824.0
2016-08-18 12:40:00,29.02,29.04,29.01,29.04,12490.0,23.4903,23.5065,23.4822,23.5065,12490.0
2016-08-18 12:45:00,29.03,29.04,29.01,29.02,15160.0,23.4984,23.5065,23.4822,23.4903,15160.0
2016-08-18 12:50:00,29.03,29.04,29.02,29.03,10474.0,23.4984,23.5065,23.4903,23.4984,10474.0
2016-08-18 12:55:00,29.03,29.04,29.01,29.02,13408.0,23.4984,23.5065,23.4822,23.4903,13408.0
2016-08-18 13:00:00,29.02,29.04,29.01,29.02,18220.0,23.4903,23.5065,23.4822,23.4903,18220.0
2016-08-18 13:05:00,29.03,29.05,29.02,29.05,5731.0,23.4984,23.5145,23.4903,23.5145,5731.0
2016-08-18 13:10:00,29.04,29.08,29.04,29.05,21038.0,23.5065,23.5388,23.5065,23.5145,21038.0
2016-08-18 13:15:00,29.05,29.05,29.04,29.04,12613.0,23.5145,23.5145,23.5065,23.5065,12613.0
2016-08-18 13:20:00,29.05,29.05,29.03,29.04,11313.0,23.5145,23.5145,23.4984,23.5065,11313.0
2016-08-18 13:25:00,29.03,29.06,29.03,29.03,31249.0,23.4984,23.5226,23.4984,23.4984,31249.0
2016-08-18 13:30:00,29.04,29.04,29.03,29.03,8302.0,23.5065,23.5065,23.4984,23.4984,8302.0
2016-08-18 13:35:00,29.03,29.04,29.03,29.04,17670.0,23.4984,23.5065,23.4984,23.5065,17670.0
2016-08-18 13:40:00,29.03,29.08,29.03,29.06,90703.0,23.4984,23.5388,23.4984,23.5226,90703.0
2016-08-18 13:45:00,29.07,29.07,29.05,29.05,5732.0,23.5307,23.5307,23.5145,23.5145,5732.0
2016-08-18 13:50:00,29.05,29.11,29.05,29.11,23609.0,23.5145,23.5631,23.5145,23.5631,23609.0
2016-08-18 13:55:00,29.1,29.12,29.1,29.12,23477.0,23.555,23.5712,23.555,23.5712,23477.0
2016-08-18 14:00:00,29.12,29.13,29.11,29.12,26120.0,23.5712,23.5793,23.5631,23.5712,26120.0
2016-08-18 14:05:00,29.12,29.14,29.11,29.14,36172.0,23.5712,23.5874,23.5631,23.5874,36172.0
2016-08-18 14:10:00,29.13,29.16,29.13,29.14,29309.0,23.5793,23.6036,23.5793,23.5874,29309.0
2016-08-18 14:15:00,29.14,29.17,29.13,29.16,31813.0,23.5874,23.6117,23.5793,23.6036,31813.0
2016-08-18 14:20:00,29.15,29.16,29.13,29.14,50608.0,23.5955,23.6036,23.5793,23.5874,50608.0
2016-08-18 14:25:00,29.14,29.15,29.13,29.15,13880.0,23.5874,23.5955,23.5793,23.5955,13880.0
2016-08-18 14:30:00,29.14,29.15,29.12,29.13,27183.0,23.5874,23.5955,23.5712,23.5793,27183.0
2016-08-18 14:35:00,29.13,29.13,29.11,29.13,11526.0,23.5793,23.5793,23.5631,23.5793,11526.0
2016-08-18 14:40:00,29.13,29.15,29.12,29.15,21471.0,23.5793,23.5955,23.5712,23.5955,21471.0
2016-08-18 14:45:00,29.15,29.15,29.14,29.15,12832.0,23.5955,23.5955,23.5874,23.5955,12832.0
2016-08-18 14:50:00,29.15,29.16,29.13,29.13,27642.0,23.5955,23.6036,23.5793,23.5793,27642.0
2016-08-18 14:55:00,29.13,29.14,29.11,29.13,20711.0,23.5793,23.5874,23.5631,23.5793,20711.0
2016-08-18 15:00:00,29.13,29.14,29.12,29.13,16480.0,23.5793,23.5874,23.5712,23.5793,16480.0
2016-08-18 15:05:00,29.13,29.17,29.12,29.17,37244.0,23.5793,23.6117,23.5712,23.6117,37244.0
2016-08-18 15:10:00,29.16,29.17,29.14,29.16,26961.0,23.6036,23.6117,23.5874,23.6036,26961.0
2016-08-18 15:15:00,29.16,29.17,29.14,29.17,23970.0,23.6036,23.6117,23.5874,23.6117,23970.0
2016-08-18 15:20:00,29.17,29.19,29.16,29.18,20545.0,23.6117,23.6279,23.6036,23.6198,20545.0
2016-08-18 15:25:00,29.18,29.19,29.16,29.17,23013.0,23.6198,23.6279,23.6036,23.6117,23013.0
2016-08-18 15:30:00,29.17,29.18,29.14,29.16,57607.0,23.6117,23.6198,23.5874,23.6036,57607.0
2016-08-18 15:35:00,29.16,29.17,29.14,29.14,72951.0,23.6036,23.6117,23.5874,23.5874,72951.0
2016-08-18 15:40:00,29.14,29.15,29.13,29.14,34516.0,23.5874,23.5955,23.5793,23.5874,34516.0
2016-08-18 15:45:00,29.14,29.15,29.13,29.15,43887.0,23.5874,23.5955,23.5793,23.5955,43887.0
2016-08-18 15:50:00,29.15,29.18,29.14,29.18,83125.0,23.5955,23.6198,23.5874,23.6198,83125.0
2016-08-18 15:55:00,29.18,29.2,29.16,29.16,277225.0,23.6198,23.636,23.6036,23.6036,277225.0
2016-08-19 09:30:00,28.63,28.69,28.54,28.56,423416.0,23.1746,23.2231,23.1017,23.1179,423416.0
2016-08-19 09:35:00,28.55,28.62,28.53,28.58,207635.0,23.1098,23.1665,23.0936,23.1341,207635.0
2016-08-19 09:40:00,28.59,28.6,28.56,28.57,116087.0,23.1422,23.1503,23.1179,23.126,116087.0
2016-08-19 09:45:00,28.57,28.57,28.54,28.55,165051.0,23.126,23.126,23.1017,23.1098,165051.0
2016-08-19 09:50:00,28.55,28.56,28.51,28.55,131670.0,23.1098,23.1179,23.0774,23.1098,131670.0
2016-08-19 09:55:00,28.55,28.59,28.54,28.57,57238.0,23.1098,23.1422,23.1017,23.126,57238.0
2016-08-19 10:00:00,28.58,28.59,28.57,28.58,135169.0,23.1341,23.1422,23.126,23.1341,135169.0
2016-08-19 10:05:00,28.57,28.58,28.56,28.56,64638.0,23.126,23.1341,23.1179,23.1179,64638.0
2016-08-19 10:10:00,28.57,28.57,28.55,28.56,123741.0,23.126,23.126,23.1098,23.1179,123741.0
2016-08-19 10:15:00,28.56,28.58,28.56,28.58,157938.0,23.1179,23.1341,23.1179,23.1341,157938.0
2016-08-19 10:20:00,28.58,28.6,28.57,28.6,116614.0,23.1341,23.1503,23.126,23.1503,116614.0
2016-08-19 10:25:00,28.6,28.6,28.59,28.6,62238.0,23.1503,23.1503,23.1422,23.1503,62238.0
2016-08-19 10:30:00,28.6,28.6,28.58,28.59,82171.0,23.1503,23.1503,23.1341,23.1422,82171.0
2016-08-19 10:35:00,28.59,28.6,28.57,28.59,70863.0,23.1422,23.1503,23.126,23.1422,70863.0
2016-08-19 10:40:00,28.58,28.64,28.58,28.63,109390.0,23.1341,23.1827,23.1341,23.1746,109390.0
2016-08-19 10:45:00,28.63,28.64,28.61,28.62,59310.0,23.1746,23.1827,23.1584,23.1665,59310.0
2016-08-19 10:50:00,28.63,28.64,28.62,28.64,19378.0,23.1746,23.1827,23.1665,23.1827,19378.0
2016-08-19 10:55:00,28.64,28.64,28.59,28.59,65974.0,23.1827,23.1827,23.1422,23.1422,65974.0
2016-08-19 11:00:00,28.6,28.62,28.59,28.61,40841.0,23.1503,23.1665,23.1422,23.1584,40841.0
2016-08-19 11:05:00,28.61,28.62,28.6,28.61,39623.0,23.1584,23.1665,23.1503,23.1584,39623.0
2016-08-19 11:10:00,28.61,28.65,28.61,28.65,106979.0,23.1584,23.1908,23.1584,23.1908,106979.0
2016-08-19 11:15:00,28.65,28.65,28.63,28.64,45195.0,23.1908,23.1908,23.1746,23.1827,45195.0
2016-08-19 11:20:00,28.63,28.64,28.63,28.64,21746.0,23.1746,23.1827,23.1746,23.1827,21746.0
2016-08-19 11:25:00,28.64,28.64,28.62,28.64,76747.0,23.1827,23.1827,23.1665,23.1827,76747.0
2016-08-19 11:30:00,28.64,28.67,28.63,28.64,101163.0,23.1827,23.207,23.1746,23.1827,101163.0
2016-08-19 11:35:00,28.65,28.65,28.63,28.64,24520.0,23.1908,23.1908,23.1746,23.1827,24520.0
2016-08-19 11:40:00,28.63,28.64,28.62,28.64,32010.0,23.1746,23.1827,23.1665,23.1827,32010.0
2016-08-19 11:45:00,28.64,28.64,28.62,28.63,9553.0,23.1827,23.1827,23.1665,23.1746,9553.0
2016-08-19 11:50:00,28.62,28.63,28.62,28.63,15869.0,23.1665,23.1746,23.1665,23.1746,15869.0
2016-08-19 11:55:00,28.63,28.65,28.62,28.65,37955.0,23.1746,23.1908,23.1665,23.1908,37955.0
2016-08-19 12:00:00,28.64,28.66,28.63,28.63,29638.0,23.1827,23.1989,23.1746,23.1746,29638.0
2016-08-19 12:05:00,28.63,28.65,28.63,28.64,24374.0,23.1746,23.1908,23.1746,23.1827,24374.0
2016-08-19 12:10:00,28.64,28.65,28.63,28.64,32130.0,23.1827,23.1908,23.1746,23.1827,32130.0
2016-08-19 12:15:00,28.65,28.65,28.63,28.63,51501.0,23.1908,23.1908,23.1746,23.1746,51501.0
2016-08-19 12:20:00,28.64,28.65,28.63,28.65,38011.0,23.1827,23.1908,23.1746,23.1908,38011.0
2016-08-19 12:25:00,28.65,28.66,28.64,28.65,29784.0,23.1908,23.1989,23.1827,23.1908,29784.0
2016-08-19 12:30:00,28.65,28.66,28.64,28.65,15599.0,23.1908,23.1989,23.1827,23.1908,15599.0
2016-08-19 12:35:00,28.65,28.65,28.62,28.63,12547.0,23.1908,23.1908,23.1665,23.1746,12547.0
2016-08-19 12:40:00,28.63,28.63,28.61,28.62,34327.0,23.1746,23.1746,23.1584,23.1665,34327.0
2016-08-19 12:45:00,28.62,28.64,28.61,28.63,26548.0,23.1665,23.1827,23.1584,23.1746,26548.0
2016-08-19 12:50:00,28.63,28.64,28.61,28.64,54041.0,23.1746,23.1827,23.1584,23.1827,54041.0
2016-08-19 12:55:00,28.63,28.64,28.61,28.62,19312.0,23.1746,23.1827,23.1584,23.1665,19312.0
2016-08-19 13:00:00,28.62,28.63,28.6,28.61,23389.0,23.1665,23.1746,23.1503,23.1584,23389.0
2016-08-19 13:05:00,28.61,28.63,28.6,28.61,25853.0,23.1584,23.1746,23.1503,23.1584,25853.0
2016-08-19 13:10:00,28.61,28.61,28.6,28.61,19607.0,23.1584,23.1584,23.1503,23.1584,19607.0
2016-08-19 13:15:00,28.61,28.61,28.59,28.59,25275.0,23.1584,23.1584,23.1422,23.1422,25275.0
2016-08-19 13:20:00,28.59,28.62,28.59,28.6,22725.0,23.1422,23.1665,23.1422,23.1503,22725.0
2016-08-19 13:25:00,28.6,28.62,28.59,28.62,32934.0,23.1503,23.1665,23.1422,23.1665,32934.0
2016-08-19 13:30:00,28.62,28.62,28.59,28.6,36604.0,23.1665,23.1665,23.1422,23.1503,36604.0
2016-08-19 13:35:00,28.59,28.6,28.58,28.59,45440.0,23.1422,23.1503,23.1341,23.1422,45440.0
2016-08-19 13:40:00,28.59,28.63,28.59,28.63,24791.0,23.1422,23.1746,23.1422,23.1746,24791.0
2016-08-19 13:45:00,28.62,28.63,28.61,28.63,21369.0,23.1665,23.1746,23.1584,23.1746,21369.0
2016-08-19 13:50:00,28.63,28.64,28.61,28.61,15585.0,23.1746,23.1827,23.1584,23.1584,15585.0
2016-08-19 13:55:00,28.62,28.63,28.61,28.62,40014.0,23.1665,23.1746,23.1584,23.1665,40014.0
2016-08-19 14:00:00,28.62,28.64,28.62,28.64,11361.0,23.1665,23.1827,23.1665,23.1827,11361.0
2016-08-19 14:05:00,28.63,28.64,28.61,28.62,28078.0,23.1746,23.1827,23.1584,23.1665,28078.0
2016-08-19 14:10:00,28.63,28.65,28.62,28.64,43352.0,23.1746,23.1908,23.1665,23.1827,43352.0
2016-08-19 14:15:00,28.64,28.65,28.64,28.64,9160.0,23.1827,23.1908,23.1827,23.1827,9160.0
2016-08-19 14:20:00,28.64,28.65,28.62,28.63,31841.0,23.1827,23.1908,23.1665,23.1746,31841.0
2016-08-19 14:25:00,28.64,28.64,28.62,28.64,36316.0,23.1827,23.1827,23.1665,23.1827,36316.0
2016-08-19 14:30:00,28.63,28.65,28.63,28.64,48784.0,23.1746,23.1908,23.1746,23.1827,48784.0
2016-08-19 14:35:00,28.64,28.65,28.61,28.63,55013.0,23.1827,23.1908,23.1584,23.1746,55013.0
2016-08-19 14:40:00,28.63,28.65,28.62,28.64,55895.0,23.1746,23.1908,23.1665,23.1827,55895.0
2016-08-19 14:45:00,28.64,28.65,28.62,28.63,51692.0,23.1827,23.1908,23.1665,23.1746,51692.0
2016-08-19 14:50:00,28.63,28.67,28.63,28.67,39737.0,23.1746,23.207,23.1746,23.207,39737.0
2016-08-19 14:55:00,28.67,28.68,28.64,28.65,60199.0,23.207,23.215,23.1827,23.1908,60199.0
2016-08-19 15:00:00,28.66,28.67,28.65,28.65,38226.0,23.1989,23.207,23.1908,23.1908,38226.0
2016-08-19 15:05:00,28.66,28.68,28.65,28.67,44420.0,23.1989,23.215,23.1908,23.207,44420.0
2016-08-19 15:10:00,28.68,28.68,28.65,28.67,62960.0,23.215,23.215,23.1908,23.207,62960.0
2016-08-19 15:15:00,28.66,28.68,28.65,28.65,48261.0,23.1989,23.215,23.1908,23.1908,48261.0
2016-08-19 15:20:00,28.66,28.66,28.64,28.66,54098.0,23.1989,23.1989,23.1827,23.1989,54098.0
2016-08-19 15:25:00,28.65,28.66,28.63,28.64,45964.0,23.1908,23.1989,23.1746,23.1827,45964.0
2016-08-19 15:30:00,28.64,28.64,28.61,28.62,107839.0,23.1827,23.1827,23.1584,23.1665,107839.0
2016-08-19 15:35:00,28.61,28.64,28.61,28.64,103591.0,23.1584,23.1827,23.1584,23.1827,103591.0
2016-08-19 15:40:00,28.64,28.64,28.61,28.62,111810.0,23.1827,23.1827,23.1584,23.1665,111810.0
2016-08-19 15:45:00,28.62,28.63,28.6,28.63,148425.0,23.1665,23.1746,23.1503,23.1746,148425.0
2016-08-19 15:50:00,28.63,28.64,28.62,28.63,160113.0,23.1746,23.1827,23.1665,23.1746,160113.0
2016-08-19 15:55:00,28.63,28.65,28.61,28.64,927748.0,23.1746,23.1908,23.1584,23.1827,927748.0
2016-08-22 09:30:00,28.3,28.35,28.22,28.3,274846.0,22.9075,22.9479,22.8427,22.9075,274846.0
2016-08-22 09:35:00,28.3,28.33,28.25,28.32,265850.0,22.9075,22.9317,22.867,22.9236,265850.0
2016-08-22 09:40:00,28.32,28.33,28.28,28.29,192591.0,22.9236,22.9317,22.8913,22.8994,192591.0
2016-08-22 09:45:00,28.29,28.33,28.27,28.29,86038.0,22.8994,22.9317,22.8832,22.8994,86038.0
2016-08-22 09:50:00,28.29,28.35,28.26,28.34,121821.0,22.8994,22.9479,22.8751,22.9398,121821.0
2016-08-22 09:55:00,28.34,28.37,28.34,28.35,100993.0,22.9398,22.9641,22.9398,22.9479,100993.0
2016-08-22 10:00:00,28.35,28.37,28.32,28.32,110899.0,22.9479,22.9641,22.9236,22.9236,110899.0
2016-08-22 10:05:00,28.32,28.37,28.32,28.37,76984.0,22.9236,22.9641,22.9236,22.9641,76984.0
2016-08-22 10:10:00,28.37,28.39,28.33,28.37,203619.0,22.9641,22.9803,22.9317,22.9641,203619.0
2016-08-22 10:15:00,28.37,28.42,28.36,28.41,83145.0,22.9641,23.0046,22.956,22.9965,83145.0
2016-08-22 10:20:00,28.42,28.43,28.4,28.41,54830.0,23.0046,23.0127,22.9884,22.9965,54830.0
2016-08-22 10:25:00,28.42,28.45,28.4,28.4,67151.0,23.0046,23.0289,22.9884,22.9884,67151.0
2016-08-22 10:30:00,28.4,28.42,28.4,28.42,48633.0,22.9884,23.0046,22.9884,23.0046,48633.0
2016-08-22 10:35:00,28.42,28.42,28.39,28.4,99084.0,23.0046,23.0046,22.9803,22.9884,99084.0
2016-08-22 10:40:00,28.41,28.43,28.4,28.42,88960.0,22.9965,23.0127,22.9884,23.0046,88960.0
2016-08-22 10:45:00,28.43,28.43,28.4,28.41,48780.0,23.0127,23.0127,22.9884,22.9965,48780.0
2016-08-22 10:50:00,28.41,28.42,28.4,28.41,38774.0,22.9965,23.0046,22.9884,22.9965,38774.0
2016-08-22 10:55:00,28.42,28.46,28.41,28.46,34920.0,23.0046,23.037,22.9965,23.037,34920.0
2016-08-22 11:00:00,28.45,28.46,28.44,28.44,33512.0,23.0289,23.037,23.0208,23.0208,33512.0
2016-08-22 11:05:00,28.44,28.45,28.43,28.43,33135.0,23.0208,23.0289,23.0127,23.0127,33135.0
2016-08-22 11:10:00,28.43,28.44,28.4,28.4,81238.0,23.0127,23.0208,22.9884,22.9884,81238.0
2016-08-22 11:15:00,28.41,28.41,28.38,28.38,27428.0,22.9965,22.9965,22.9722,22.9722,27428.0
2016-08-22 11:20:00,28.38,28.39,28.34,28.35,110260.0,22.9722,22.9803,22.9398,22.9479,110260.0
2016-08-22 11:25:00,28.35,28.36,28.32,28.32,24061.0,22.9479,22.956,22.9236,22.9236,24061.0
2016-08-22 11:30:00,28.32,28.37,28.32,28.37,77554.0,22.9236,22.9641,22.9236,22.9641,77554.0
2016-08-22 11:35:00,28.37,28.37,28.35,28.36,25374.0,22.9641,22.9641,22.9479,22.956,25374.0
2016-08-22 11:40:00,28.36,28.36,28.34,28.34,13990.0,22.956,22.956,22.9398,22.9398,13990.0
2016-08-22 11:45:00,28.34,28.38,28.34,28.37,61724.0,22.9398,22.9722,22.9398,22.9641,61724.0
2016-08-22 11:50:00,28.38,28.39,28.36,28.37,27969.0,22.9722,22.9803,22.956,22.9641,27969.0
2016-08-22 11:55:00,28.37,28.41,28.37,28.39,53399.0,22.9641,22.9965,22.9641,22.9803,53399.0
2016-08-22 12:00:00,28.38,28.4,28.37,28.38,40632.0,22.9722,22.9884,22.9641,22.9722,40632.0
2016-08-22 12:05:00,28.39,28.39,28.38,28.39,9753.0,22.9803,22.9803,22.9722,22.9803,9753.0
2016-08-22 12:10:00,28.38,28.41,28.38,28.38,33524.0,22.9722,22.9965,22.9722,22.9722,33524.0
2016-08-22 12:15:00,28.39,28.4,28.38,28.39,24633.0,22.9803,22.9884,22.9722,22.9803,24633.0
2016-08-22 12:20:00,28.38,28.45,28.38,28.44,81789.0,22.9722,23.0289,22.9722,23.0208,81789.0
2016-08-22 12:25:00,28.45,28.48,28.43,28.44,42290.0,23.0289,23.0532,23.0127,23.0208,42290.0
2016-08-22 12:30:00,28.44,28.45,28.43,28.43,20117.0,23.0208,23.0289,23.0127,23.0127,20117.0
2016-08-22 12:35:00,28.43,28.44,28.42,28.42,13000.0,23.0127,23.0208,23.0046,23.0046,13000.0
2016-08-22 12:40:00,28.42,28.43,28.39,28.39,46766.0,23.0046,23.0127,22.9803,22.9803,46766.0
2016-08-22 12:45:00,28.39,28.43,28.37,28.42,103171.0,22.9803,23.0127,22.9641,23.0046,103171.0
2016-08-22 12:50:00,28.42,28.43,28.39,28.4,16671.0,23.0046,23.0127,22.9803,22.9884,16671.0
2016-08-22 12:55:00,28.39,28.39,28.37,28.39,32895.0,22.9803,22.9803,22.9641,22.9803,32895.0
2016-08-22 13:00:00,28.38,28.39,28.38,28.38,13187.0,22.9722,22.9803,22.9722,22.9722,13187.0
2016-08-22 13:05:00,28.38,28.4,28.36,28.38,50180.0,22.9722,22.9884,22.956,22.9722,50180.0
2016-08-22 13:10:00,28.38,28.39,28.36,28.36,41865.0,22.9722,22.9803,22.956,22.956,41865.0
2016-08-22 13:15:00,28.37,28.4,28.37,28.37,35003.0,22.9641,22.9884,22.9641,22.9641,35003.0
2016-08-22 13:20:00,28.37,28.38,28.3,28.3,36794.0,22.9641,22.9722,22.9075,22.9075,36794.0
2016-08-22 13:25:00,28.3,28.34,28.29,28.33,52948.0,22.9075,22.9398,22.8994,22.9317,52948.0
2016-08-22 13:30:00,28.33,28.33,28.28,28.3,103304.0,22.9317,22.9317,22.8913,22.9075,103304.0
2016-08-22 13:35:00,28.31,28.31,28.3,28.3,18628.0,22.9156,22.9156,22.9075,22.9075,18628.0
2016-08-22 13:40:00,28.3,28.31,28.26,28.29,154083.0,22.9075,22.9156,22.8751,22.8994,154083.0
2016-08-22 13:45:00,28.29,28.33,28.29,28.33,65130.0,22.8994,22.9317,22.8994,22.9317,65130.0
2016-08-22 13:50:00,28.32,28.35,28.32,28.34,52652.0,22.9236,22.9479,22.9236,22.9398,52652.0
2016-08-22 13:55:00,28.35,28.35,28.31,28.33,77182.0,22.9479,22.9479,22.9156,22.9317,77182.0
2016-08-22 14:00:00,28.33,28.34,28.33,28.33,13309.0,22.9317,22.9398,22.9317,22.9317,13309.0
2016-08-22 14:05:00,28.33,28.34,28.32,28.33,53974.0,22.9317,22.9398,22.9236,22.9317,53974.0
2016-08-22 14:10:00,28.33,28.34,28.31,28.33,124060.0,22.9317,22.9398,22.9156,22.9317,124060.0
2016-08-22 14:15:00,28.33,28.33,28.31,28.31,49060.0,22.9317,22.9317,22.9156,22.9156,49060.0
2016-08-22 14:20:00,28.31,28.35,28.31,28.33,94437.0,22.9156,22.9479,22.9156,22.9317,94437.0
2016-08-22 14:25:00,28.32,28.35,28.31,28.31,43421.0,22.9236,22.9479,22.9156,22.9156,43421.0
2016-08-22 14:30:00,28.31,28.35,28.3,28.33,55694.0,22.9156,22.9479,22.9075,22.9317,55694.0
2016-08-22 14:35:00,28.33,28.37,28.33,28.35,37463.0,22.9317,22.9641,22.9317,22.9479,37463.0
2016-08-22 14:40:00,28.36,28.39,28.35,28.39,22015.0,22.956,22.9803,22.9479,22.9803,22015.0
2016-08-22 14:45:00,28.39,28.39,28.36,28.37,35074.0,22.9803,22.9803,22.956,22.9641,35074.0
2016-08-22 14:50:00,28.37,28.38,28.35,28.36,59553.0,22.9641,22.9722,22.9479,22.956,59553.0
2016-08-22 14:55:00,28.36,28.37,28.35,28.35,17860.0,22.956,22.9641,22.9479,22.9479,17860.0
2016-08-22 15:00:00,28.36,28.39,28.35,28.37,92476.0,22.956,22.9803,22.9479,22.9641,92476.0
2016-08-22 15:05:00,28.37,28.4,28.37,28.39,58657.0,22.9641,22.9884,22.9641,22.9803,58657.0
2016-08-22 15:10:00,28.39,28.4,28.38,28.39,36258.0,22.9803,22.9884,22.9722,22.9803,36258.0
2016-08-22 15:15:00,28.39,28.4,28.38,28.39,73771.0,22.9803,22.9884,22.9722,22.9803,73771.0
2016-08-22 15:20:00,28.39,28.4,28.38,28.39,74102.0,22.9803,22.9884,22.9722,22.9803,74102.0
2016-08-22 15:25:00,28.38,28.41,28.38,28.39,92930.0,22.9722,22.9965,22.9722,22.9803,92930.0
2016-08-22 15:30:00,28.39,28.4,28.38,28.39,42451.0,22.9803,22.9884,22.9722,22.9803,42451.0
2016-08-22 15:35:00,28.4,28.4,28.36,28.38,130100.0,22.9884,22.9884,22.956,22.9722,130100.0
2016-08-22 15:40:00,28.38,28.4,28.38,28.39,82755.0,22.9722,22.9884,22.9722,22.9803,82755.0
2016-08-22 15:45:00,28.4,28.4,28.38,28.39,154339.0,22.9884,22.9884,22.9722,22.9803,154339.0
2016-08-22 15:50:00,28.39,28.4,28.39,28.4,186248.0,22.9803,22.9884,22.9803,22.9884,186248.0
2016-08-22 15:55:00,28.4,28.4,28.37,28.39,543273.0,22.9884,22.9884,22.9641,22.9803,543273.0
2016-08-23 09:30:00,28.6,28.67,28.58,28.66,152019.0,23.1503,23.207,23.1341,23.1989,152019.0
2016-08-23 09:35:00,28.66,28.69,28.61,28.63,117035.0,23.1989,23.2231,23.1584,23.1746,117035.0
2016-08-23 09:40:00,28.63,28.64,28.58,28.6,79698.0,23.1746,23.1827,23.1341,23.1503,79698.0
2016-08-23 09:45:00,28.6,28.61,28.56,28.6,224834.0,23.1503,23.1584,23.1179,23.1503,224834.0
2016-08-23 09:50:00,28.6,28.61,28.58,28.59,84898.0,23.1503,23.1584,23.1341,23.1422,84898.0
2016-08-23 09:55:00,28.59,28.64,28.58,28.63,164394.0,23.1422,23.1827,23.1341,23.1746,164394.0
2016-08-23 10:00:00,28.63,28.65,28.62,28.63,40170.0,23.1746,23.1908,23.1665,23.1746,40170.0
2016-08-23 10:05:00,28.63,28.64,28.59,28.63,37487.0,23.1746,23.1827,23.1422,23.1746,37487.0
2016-08-23 10:10:00,28.62,28.63,28.6,28.62,50308.0,23.1665,23.1746,23.1503,23.1665,50308.0
2016-08-23 10:15:00,28.62,28.63,28.58,28.59,44413.0,23.1665,23.1746,23.1341,23.1422,44413.0
2016-08-23 10:20:00,28.59,28.59,28.55,28.58,47186.0,23.1422,23.1422,23.1098,23.1341,47186.0
2016-08-23 10:25:00,28.58,28.58,28.54,28.55,61286.0,23.1341,23.1341,23.1017,23.1098,61286.0
2016-08-23 10:30:00,28.55,28.58,28.54,28.58,34758.0,23.1098,23.1341,23.1017,23.1341,34758.0
2016-08-23 10:35:00,28.57,28.61,28.57,28.59,102103.0,23.126,23.1584,23.126,23.1422,102103.0
2016-08-23 10:40:00,28.59,28.59,28.56,28.58,36904.0,23.1422,23.1422,23.1179,23.1341,36904.0
2016-08-23 10:45:00,28.58,28.61,28.57,28.6,188577.0,23.1341,23.1584,23.126,23.1503,188577.0
2016-08-23 10:50:00,28.6,28.61,28.59,28.61,49661.0,23.1503,23.1584,23.1422,23.1584,49661.0
2016-08-23 10:55:00,28.61,28.62,28.59,28.61,91918.0,23.1584,23.1665,23.1422,23.1584,91918.0
2016-08-23 11:00:00,28.61,28.64,28.6,28.63,32130.0,23.1584,23.1827,23.1503,23.1746,32130.0
2016-08-23 11:05:00,28.63,28.63,28.6,28.62,34774.0,23.1746,23.1746,23.1503,23.1665,34774.0
2016-08-23 11:10:00,28.62,28.62,28.58,28.59,41625.0,23.1665,23.1665,23.1341,23.1422,41625.0
2016-08-23 11:15:00,28.59,28.6,28.57,28.6,23207.0,23.1422,23.1503,23.126,23.1503,23207.0
2016-08-23 11:20:00,28.6,28.6,28.59,28.6,13483.0,23.1503,23.1503,23.1422,23.1503,13483.0
2016-08-23 11:25:00,28.6,28.6,28.59,28.6,15173.0,23.1503,23.1503,23.1422,23.1503,15173.0
2016-08-23 11:30:00,28.6,28.64,28.57,28.64,64099.0,23.1503,23.1827,23.126,23.1827,64099.0
2016-08-23 11:35:00,28.64,28.67,28.62,28.66,63675.0,23.1827,23.207,23.1665,23.1989,63675.0
2016-08-23 11:40:00,28.66,28.66,28.63,28.65,65284.0,23.1989,23.1989,23.1746,23.1908,65284.0
2016-08-23 11:45:00,28.65,28.69,28.64,28.68,65135.0,23.1908,23.2231,23.1827,23.215,65135.0
2016-08-23 11:50:00,28.68,28.69,28.67,28.69,19036.0,23.215,23.2231,23.207,23.2231,19036.0
2016-08-23 11:55:00,28.69,28.69,28.68,28.69,12375.0,23.2231,23.2231,23.215,23.2231,12375.0
2016-08-23 12:00:00,28.69,28.69,28.64,28.64,113360.0,23.2231,23.2231,23.1827,23.1827,113360.0
2016-08-23 12:05:00,28.65,28.65,28.64,28.65,13878.0,23.1908,23.1908,23.1827,23.1908,13878.0
2016-08-23 12:10:00,28.65,28.65,28.63,28.65,244678.0,23.1908,23.1908,23.1746,23.1908,244678.0
2016-08-23 12:15:00,28.65,28.67,28.64,28.67,39565.0,23.1908,23.207,23.1827,23.207,39565.0
2016-08-23 12:20:00,28.67,28.67,28.65,28.67,85129.0,23.207,23.207,23.1908,23.207,85129.0
2016-08-23 12:25:00,28.67,28.67,28.66,28.67,13881.0,23.207,23.207,23.1989,23.207,13881.0
2016-08-23 12:30:00,28.66,28.67,28.62,28.62,35824.0,23.1989,23.207,23.1665,23.1665,35824.0
2016-08-23 12:35:00,28.63,28.65,28.6,28.64,32189.0,23.1746,23.1908,23.1503,23.1827,32189.0
2016-08-23 12:40:00,28.64,28.64,28.63,28.63,6906.0,23.1827,23.1827,23.1746,23.1746,6906.0
2016-08-23 12:45:00,28.63,28.64,28.61,28.61,32338.0,23.1746,23.1827,23.1584,23.1584,32338.0
2016-08-23 12:50:00,28.62,28.62,28.56,28.56,198548.0,23.1665,23.1665,23.1179,23.1179,198548.0
2016-08-23 12:55:00,28.56,28.58,28.56,28.58,14866.0,23.1179,23.1341,23.1179,23.1341,14866.0
2016-08-23 13:00:00,28.57,28.6,28.57,28.59,15675.0,23.126,23.1503,23.126,23.1422,15675.0
2016-08-23 13:05:00,28.59,28.61,28.59,28.6,11375.0,23.1422,23.1584,23.1422,23.1503,11375.0
2016-08-23 13:10:00,28.59,28.61,28.59,28.61,9804.0,23.1422,23.1584,23.1422,23.1584,9804.0
2016-08-23 13:15:00,28.61,28.62,28.58,28.59,75412.0,23.1584,23.1665,23.1341,23.1422,75412.0
2016-08-23 13:20:00,28.6,28.64,28.6,28.6,104489.0,23.1503,23.1827,23.1503,23.1503,104489.0
2016-08-23 13:25:00,28.61,28.61,28.6,28.6,13690.0,23.1584,23.1584,23.1503,23.1503,13690.0
2016-08-23 13:30:00,28.6,28.61,28.59,28.59,11963.0,23.1503,23.1584,23.1422,23.1422,11963.0
2016-08-23 13:35:00,28.6,28.6,28.59,28.59,6613.0,23.1503,23.1503,23.1422,23.1422,6613.0
2016-08-23 13:40:00,28.59,28.6,28.59,28.6,6394.0,23.1422,23.1503,23.1422,23.1503,6394.0
2016-08-23 13:45:00,28.6,28.61,28.59,28.61,15122.0,23.1503,23.1584,23.1422,23.1584,15122.0
2016-08-23 13:50:00,28.61,28.62,28.6,28.62,13357.0,23.1584,23.1665,23.1503,23.1665,13357.0
2016-08-23 13:55:00,28.61,28.62,28.59,28.6,25731.0,23.1584,23.1665,23.1422,23.1503,25731.0
2016-08-23 14:00:00,28.59,28.59,28.56,28.57,24884.0,23.1422,23.1422,23.1179,23.126,24884.0
2016-08-23 14:05:00,28.57,28.6,28.57,28.58,39045.0,23.126,23.1503,23.126,23.1341,39045.0
2016-08-23 14:10:00,28.57,28.58,28.56,28.58,7855.0,23.126,23.1341,23.1179,23.1341,7855.0
2016-08-23 14:15:00,28.58,28.58,28.57,28.58,7005.0,23.1341,23.1341,23.126,23.1341,7005.0
2016-08-23 14:20:00,28.57,28.58,28.55,28.56,69125.0,23.126,23.1341,23.1098,23.1179,69125.0
2016-08-23 14:25:00,28.57,28.57,28.56,28.57,24948.0,23.126,23.126,23.1179,23.126,24948.0
2016-08-23 14:30:00,28.56,28.56,28.54,28.55,36566.0,23.1179,23.1179,23.1017,23.1098,36566.0
2016-08-23 14:35:00,28.55,28.55,28.54,28.54,5328.0,23.1098,23.1098,23.1017,23.1017,5328.0
2016-08-23 14:40:00,28.54,28.55,28.51,28.51,53585.0,23.1017,23.1098,23.0774,23.0774,53585.0
2016-08-23 14:45:00,28.51,28.53,28.51,28.53,14330.0,23.0774,23.0936,23.0774,23.0936,14330.0
2016-08-23 14:50:00,28.53,28.55,28.52,28.55,24456.0,23.0936,23.1098,23.0855,23.1098,24456.0
2016-08-23 14:55:00,28.55,28.57,28.55,28.56,24536.0,23.1098,23.126,23.1098,23.1179,24536.0
2016-08-23 15:00:00,28.55,28.56,28.51,28.52,63471.0,23.1098,23.1179,23.0774,23.0855,63471.0
2016-08-23 15:05:00,28.52,28.55,28.51,28.54,37290.0,23.0855,23.1098,23.0774,23.1017,37290.0
2016-08-23 15:10:00,28.53,28.54,28.51,28.54,42018.0,23.0936,23.1017,23.0774,23.1017,42018.0
2016-08-23 15:15:00,28.54,28.54,28.52,28.54,30358.0,23.1017,23.1017,23.0855,23.1017,30358.0
2016-08-23 15:20:00,28.53,28.54,28.52,28.54,18570.0,23.0936,23.1017,23.0855,23.1017,18570.0
2016-08-23 15:25:00,28.54,28.55,28.52,28.55,39043.0,23.1017,23.1098,23.0855,23.1098,39043.0
2016-08-23 15:30:00,28.54,28.54,28.52,28.54,69868.0,23.1017,23.1017,23.0855,23.1017,69868.0
2016-08-23 15:35:00,28.54,28.55,28.48,28.48,146368.0,23.1017,23.1098,23.0532,23.0532,146368.0
2016-08-23 15:40:00,28.48,28.51,28.48,28.5,148411.0,23.0532,23.0774,23.0532,23.0693,148411.0
2016-08-23 15:45:00,28.5,28.53,28.46,28.5,285407.0,23.0693,23.0936,23.037,23.0693,285407.0
2016-08-23 15:50:00,28.5,28.5,28.46,28.5,258689.0,23.0693,23.0693,23.037,23.0693,258689.0
2016-08-23 15:55:00,28.5,28.5,28.49,28.5,331108.0,23.0693,23.0693,23.0613,23.0693,331108.0
2016-08-24 09:30:00,28.57,28.6,28.42,28.49,187595.0,23.126,23.1503,23.0046,23.0613,187595.0
2016-08-24 09:35:00,28.49,28.49,28.43,28.45,58832.0,23.0613,23.0613,23.0127,23.0289,58832.0
2016-08-24 09:40:00,28.45,28.48,28.44,28.46,53279.0,23.0289,23.0532,23.0208,23.037,53279.0
2016-08-24 09:45:00,28.46,28.51,28.46,28.51,67707.0,23.037,23.0774,23.037,23.0774,67707.0
2016-08-24 09:50:00,28.51,28.51,28.46,28.48,48885.0,23.0774,23.0774,23.037,23.0532,48885.0
2016-08-24 09:55:00,28.47,28.48,28.43,28.44,168931.0,23.0451,23.0532,23.0127,23.0208,168931.0
2016-08-24 10:00:00,28.44,28.45,28.39,28.44,212703.0,23.0208,23.0289,22.9803,23.0208,212703.0
2016-08-24 10:05:00,28.44,28.5,28.42,28.5,68311.0,23.0208,23.0693,23.0046,23.0693,68311.0
2016-08-24 10:10:00,28.5,28.57,28.49,28.56,100933.0,23.0693,23.126,23.0613,23.1179,100933.0
2016-08-24 10:15:00,28.56,28.57,28.52,28.53,86829.0,23.1179,23.126,23.0855,23.0936,86829.0
2016-08-24 10:20:00,28.52,28.54,28.49,28.49,135040.0,23.0855,23.1017,23.0613,23.0613,135040.0
2016-08-24 10:25:00,28.49,28.5,28.46,28.49,40070.0,23.0613,23.0693,23.037,23.0613,40070.0
2016-08-24 10:30:00,28.49,28.54,28.49,28.54,54547.0,23.0613,23.1017,23.0613,23.1017,54547.0
2016-08-24 10:35:00,28.53,28.55,28.53,28.55,48720.0,23.0936,23.1098,23.0936,23.1098,48720.0
2016-08-24 10:40:00,28.55,28.55,28.5,28.52,54346.0,23.1098,23.1098,23.0693,23.0855,54346.0
2016-08-24 10:45:00,28.52,28.52,28.49,28.51,47482.0,23.0855,23.0855,23.0613,23.0774,47482.0
2016-08-24 10:50:00,28.51,28.53,28.5,28.53,46724.0,23.0774,23.0936,23.0693,23.0936,46724.0
2016-08-24 10:55:00,28.53,28.54,28.51,28.54,48249.0,23.0936,23.1017,23.0774,23.1017,48249.0
2016-08-24 11:00:00,28.54,28.54,28.51,28.52,19779.0,23.1017,23.1017,23.0774,23.0855,19779.0
2016-08-24 11:05:00,28.52,28.54,28.5,28.54,58943.0,23.0855,23.1017,23.0693,23.1017,58943.0
2016-08-24 11:10:00,28.54,28.54,28.51,28.52,63908.0,23.1017,23.1017,23.0774,23.0855,63908.0
2016-08-24 11:15:00,28.51,28.52,28.49,28.52,141997.0,23.0774,23.0855,23.0613,23.0855,141997.0
2016-08-24 11:20:00,28.51,28.52,28.5,28.5,20354.0,23.0774,23.0855,23.0693,23.0693,20354.0
2016-08-24 11:25:00,28.5,28.53,28.49,28.51,33896.0,23.0693,23.0936,23.0613,23.0774,33896.0
2016-08-24 11:30:00,28.51,28.52,28.5,28.52,32009.0,23.0774,23.0855,23.0693,23.0855,32009.0
2016-08-24 11:35:00,28.51,28.55,28.5,28.53,55527.0,23.0774,23.1098,23.0693,23.0936,55527.0
2016-08-24 11:40:00,28.52,28.53,28.5,28.52,38255.0,23.0855,23.0936,23.0693,23.0855,38255.0
2016-08-24 11:45:00,28.51,28.53,28.51,28.53,24759.0,23.0774,23.0936,23.0774,23.0936,24759.0
2016-08-24 11:50:00,28.52,28.52,28.49,28.49,15680.0,23.0855,23.0855,23.0613,23.0613,15680.0
2016-08-24 11:55:00,28.49,28.5,28.48,28.5,21434.0,23.0613,23.0693,23.0532,23.0693,21434.0
2016-08-24 12:00:00,28.49,28.51,28.49,28.51,13202.0,23.0613,23.0774,23.0613,23.0774,13202.0
2016-08-24 12:05:00,28.5,28.53,28.5,28.51,23803.0,23.0693,23.0936,23.0693,23.0774,23803.0
2016-08-24 12:10:00,28.51,28.53,28.51,28.52,12812.0,23.0774,23.0936,23.0774,23.0855,12812.0
2016-08-24 12:15:00,28.52,28.53,28.51,28.52,12788.0,23.0855,23.0936,23.0774,23.0855,12788.0
2016-08-24 12:20:00,28.51,28.52,28.51,28.52,10143.0,23.0774,23.0855,23.0774,23.0855,10143.0
2016-08-24 12:25:00,28.51,28.52,28.5,28.51,87458.0,23.0774,23.0855,23.0693,23.0774,87458.0
2016-08-24 12:30:00,28.5,28.51,28.48,28.5,52760.0,23.0693,23.0774,23.0532,23.0693,52760.0
2016-08-24 12:35:00,28.49,28.51,28.49,28.5,24401.0,23.0613,23.0774,23.0613,23.0693,24401.0
2016-08-24 12:40:00,28.5,28.51,28.48,28.5,14612.0,23.0693,23.0774,23.0532,23.0693,14612.0
2016-08-24 12:45:00,28.49,28.5,28.47,28.48,17115.0,23.0613,23.0693,23.0451,23.0532,17115.0
2016-08-24 12:50:00,28.48,28.52,28.48,28.51,22504.0,23.0532,23.0855,23.0532,23.0774,22504.0
2016-08-24 12:55:00,28.51,28.52,28.49,28.5,13798.0,23.0774,23.0855,23.0613,23.0693,13798.0
2016-08-24 13:00:00,28.49,28.5,28.48,28.48,6563.0,23.0613,23.0693,23.0532,23.0532,6563.0
2016-08-24 13:05:00,28.48,28.51,28.48,28.5,18940.0,23.0532,23.0774,23.0532,23.0693,18940.0
2016-08-24 13:10:00,28.49,28.5,28.49,28.5,5600.0,23.0613,23.0693,23.0613,23.0693,5600.0
2016-08-24 13:15:00,28.5,28.51,28.48,28.49,14116.0,23.0693,23.0774,23.0532,23.0613,14116.0
2016-08-24 13:20:00,28.49,28.5,28.49,28.49,2163.0,23.0613,23.0693,23.0613,23.0613,2163.0
2016-08-24 13:25:00,28.49,28.5,28.49,28.49,5572.0,23.0613,23.0693,23.0613,23.0613,5572.0
2016-08-24 13:30:00,28.49,28.5,28.48,28.5,17351.0,23.0613,23.0693,23.0532,23.0693,17351.0
2016-08-24 13:35:00,28.49,28.5,28.47,28.47,19503.0,23.0613,23.0693,23.0451,23.0451,19503.0
2016-08-24 13:40:00,28.48,28.48,28.45,28.45,80009.0,23.0532,23.0532,23.0289,23.0289,80009.0
2016-08-24 13:45:00,28.45,28.45,28.44,28.45,23085.0,23.0289,23.0289,23.0208,23.0289,23085.0
2016-08-24 13:50:00,28.44,28.45,28.44,28.45,12621.0,23.0208,23.0289,23.0208,23.0289,12621.0
2016-08-24 13:55:00,28.44,28.46,28.44,28.44,55571.0,23.0208,23.037,23.0208,23.0208,55571.0
2016-08-24 14:00:00,28.44,28.45,28.42,28.43,50763.0,23.0208,23.0289,23.0046,23.0127,50763.0
2016-08-24 14:05:00,28.42,28.44,28.39,28.44,45848.0,23.0046,23.0208,22.9803,23.0208,45848.0
2016-08-24 14:10:00,28.43,28.44,28.42,28.43,120170.0,23.0127,23.0208,23.0046,23.0127,120170.0
2016-08-24 14:15:00,28.42,28.43,28.41,28.43,44045.0,23.0046,23.0127,22.9965,23.0127,44045.0
2016-08-24 14:20:00,28.42,28.43,28.41,28.42,44697.0,23.0046,23.0127,22.9965,23.0046,44697.0
2016-08-24 14:25:00,28.41,28.44,28.41,28.44,57501.0,22.9965,23.0208,22.9965,23.0208,57501.0
2016-08-24 14:30:00,28.44,28.44,28.4,28.4,29234.0,23.0208,23.0208,22.9884,22.9884,29234.0
2016-08-24 14:35:00,28.41,28.42,28.4,28.42,30091.0,22.9965,23.0046,22.9884,23.0046,30091.0
2016-08-24 14:40:00,28.41,28.46,28.41,28.46,53466.0,22.9965,23.037,22.9965,23.037,53466.0
2016-08-24 14:45:00,28.46,28.46,28.43,28.43,39305.0,23.037,23.037,23.0127,23.0127,39305.0
2016-08-24 14:50:00,28.43,28.45,28.43,28.45,23567.0,23.0127,23.0289,23.0127,23.0289,23567.0
2016-08-24 14:55:00,28.44,28.45,28.43,28.43,21808.0,23.0208,23.0289,23.0127,23.0127,21808.0
2016-08-24 15:00:00,28.44,28.44,28.43,28.44,20536.0,23.0208,23.0208,23.0127,23.0208,20536.0
2016-08-24 15:05:00,28.43,28.44,28.39,28.39,39184.0,23.0127,23.0208,22.9803,22.9803,39184.0
2016-08-24 15:10:00,28.4,28.4,28.36,28.38,65534.0,22.9884,22.9884,22.956,22.9722,65534.0
2016-08-24 15:15:00,28.37,28.4,28.36,28.39,37972.0,22.9641,22.9884,22.956,22.9803,37972.0
2016-08-24 15:20:00,28.4,28.42,28.38,28.39,48276.0,22.9884,23.0046,22.9722,22.9803,48276.0
2016-08-24 15:25:00,28.39,28.41,28.39,28.4,108385.0,22.9803,22.9965,22.9803,22.9884,108385.0
2016-08-24 15:30:00,28.41,28.44,28.4,28.41,193537.0,22.9965,23.0208,22.9884,22.9965,193537.0
2016-08-24 15:35:00,28.41,28.42,28.38,28.38,164446.0,22.9965,23.0046,22.9722,22.9722,164446.0
2016-08-24 15:40:00,28.38,28.38,28.36,28.36,52303.0,22.9722,22.9722,22.956,22.956,52303.0
2016-08-24 15:45:00,28.36,28.37,28.34,28.36,280740.0,22.956,22.9641,22.9398,22.956,280740.0
2016-08-24 15:50:00,28.36,28.37,28.34,28.36,180053.0,22.956,22.9641,22.9398,22.956,180053.0
2016-08-24 15:55:00,28.36,28.4,28.35,28.39,573384.0,22.956,22.9884,22.9479,22.9803,573384.0
2016-08-25 09:30:00,28.63,28.84,28.6,28.72,263529.0,23.1746,23.3446,23.1503,23.2474,263529.0
2016-08-25 09:35:00,28.71,28.76,28.66,28.7,162045.0,23.2393,23.2798,23.1989,23.2312,162045.0
2016-08-25 09:40:00,28.7,28.7,28.65,28.67,155306.0,23.2312,23.2312,23.1908,23.207,155306.0
2016-08-25 09:45:00,28.67,28.67,28.61,28.62,103072.0,23.207,23.207,23.1584,23.1665,103072.0
2016-08-25 09:50:00,28.62,28.63,28.54,28.54,128344.0,23.1665,23.1746,23.1017,23.1017,128344.0
2016-08-25 09:55:00,28.54,28.57,28.52,28.55,112531.0,23.1017,23.126,23.0855,23.1098,112531.0
2016-08-25 10:00:00,28.55,28.58,28.54,28.56,58278.0,23.1098,23.1341,23.1017,23.1179,58278.0
2016-08-25 10:05:00,28.55,28.61,28.55,28.57,129441.0,23.1098,23.1584,23.1098,23.126,129441.0
2016-08-25 10:10:00,28.58,28.6,28.57,28.59,42081.0,23.1341,23.1503,23.126,23.1422,42081.0
2016-08-25 10:15:00,28.59,28.62,28.58,28.6,106563.0,23.1422,23.1665,23.1341,23.1503,106563.0
2016-08-25 10:20:00,28.6,28.61,28.58,28.59,36617.0,23.1503,23.1584,23.1341,23.1422,36617.0
2016-08-25 10:25:00,28.59,28.59,28.57,28.57,22984.0,23.1422,23.1422,23.126,23.126,22984.0
2016-08-25 10:30:00,28.58,28.58,28.56,28.56,42006.0,23.1341,23.1341,23.1179,23.1179,42006.0
2016-08-25 10:35:00,28.57,28.57,28.55,28.55,53748.0,23.126,23.126,23.1098,23.1098,53748.0
2016-08-25 10:40:00,28.55,28.61,28.53,28.6,199705.0,23.1098,23.1584,23.0936,23.1503,199705.0
2016-08-25 10:45:00,28.6,28.66,28.59,28.65,148318.0,23.1503,23.1989,23.1422,23.1908,148318.0
2016-08-25 10:50:00,28.65,28.65,28.61,28.61,20780.0,23.1908,23.1908,23.1584,23.1584,20780.0
2016-08-25 10:55:00,28.6,28.62,28.6,28.61,21312.0,23.1503,23.1665,23.1503,23.1584,21312.0
2016-08-25 11:00:00,28.62,28.69,28.61,28.69,88995.0,23.1665,23.2231,23.1584,23.2231,88995.0
2016-08-25 11:05:00,28.69,28.69,28.65,28.69,80920.0,23.2231,23.2231,23.1908,23.2231,80920.0
2016-08-25 11:10:00,28.69,28.7,28.67,28.68,30178.0,23.2231,23.2312,23.207,23.215,30178.0
2016-08-25 11:15:00,28.69,28.71,28.68,28.71,40754.0,23.2231,23.2393,23.215,23.2393,40754.0
2016-08-25 11:20:00,28.71,28.71,28.69,28.69,23615.0,23.2393,23.2393,23.2231,23.2231,23615.0
2016-08-25 11:25:00,28.69,28.69,28.64,28.67,44334.0,23.2231,23.2231,23.1827,23.207,44334.0
2016-08-25 11:30:00,28.67,28.68,28.66,28.66,17605.0,23.207,23.215,23.1989,23.1989,17605.0
2016-08-25 11:35:00,28.67,28.67,28.62,28.62,62102.0,23.207,23.207,23.1665,23.1665,62102.0
2016-08-25 11:40:00,28.62,28.63,28.6,28.62,38611.0,23.1665,23.1746,23.1503,23.1665,38611.0
2016-08-25 11:45:00,28.62,28.63,28.61,28.63,18558.0,23.1665,23.1746,23.1584,23.1746,18558.0
2016-08-25 11:50:00,28.63,28.63,28.61,28.63,64732.0,23.1746,23.1746,23.1584,23.1746,64732.0
2016-08-25 11:55:00,28.63,28.64,28.62,28.64,75811.0,23.1746,23.1827,23.1665,23.1827,75811.0
2016-08-25 12:00:00,28.64,28.64,28.62,28.64,64403.0,23.1827,23.1827,23.1665,23.1827,64403.0
2016-08-25 12:05:00,28.64,28.64,28.62,28.63,29927.0,23.1827,23.1827,23.1665,23.1746,29927.0
2016-08-25 12:10:00,28.63,28.63,28.61,28.61,126693.0,23.1746,23.1746,23.1584,23.1584,126693.0
2016-08-25 12:15:00,28.61,28.63,28.6,28.6,31625.0,23.1584,23.1746,23.1503,23.1503,31625.0
2016-08-25 12:20:00,28.61,28.62,28.6,28.62,26074.0,23.1584,23.1665,23.1503,23.1665,26074.0
2016-08-25 12:25:00,28.61,28.62,28.6,28.61,24898.0,23.1584,23.1665,23.1503,23.1584,24898.0
2016-08-25 12:30:00,28.6,28.62,28.6,28.62,24395.0,23.1503,23.1665,23.1503,23.1665,24395.0
2016-08-25 12:35:00,28.62,28.62,28.61,28.61,118997.0,23.1665,23.1665,23.1584,23.1584,118997.0
2016-08-25 12:40:00,28.62,28.65,28.61,28.65,54284.0,23.1665,23.1908,23.1584,23.1908,54284.0
2016-08-25 12:45:00,28.64,28.64,28.61,28.61,45666.0,23.1827,23.1827,23.1584,23.1584,45666.0
2016-08-25 12:50:00,28.61,28.62,28.61,28.62,13784.0,23.1584,23.1665,23.1584,23.1665,13784.0
2016-08-25 12:55:00,28.62,28.62,28.61,28.62,17453.0,23.1665,23.1665,23.1584,23.1665,17453.0
2016-08-25 13:00:00,28.61,28.62,28.61,28.61,18681.0,23.1584,23.1665,23.1584,23.1584,18681.0
2016-08-25 13:05:00,28.61,28.62,28.61,28.62,18051.0,23.1584,23.1665,23.1584,23.1665,18051.0
2016-08-25 13:10:00,28.61,28.63,28.61,28.61,88736.0,23.1584,23.1746,23.1584,23.1584,88736.0
2016-08-25 13:15:00,28.62,28.64,28.61,28.64,44722.0,23.1665,23.1827,23.1584,23.1827,44722.0
2016-08-25 13:20:00,28.64,28.65,28.63,28.64,35065.0,23.1827,23.1908,23.1746,23.1827,35065.0
2016-08-25 13:25:00,28.64,28.7,28.63,28.7,140040.0,23.1827,23.2312,23.1746,23.2312,140040.0
2016-08-25 13:30:00,28.7,28.7,28.68,28.69,15761.0,23.2312,23.2312,23.215,23.2231,15761.0
2016-08-25 13:35:00,28.68,28.69,28.67,28.68,172421.0,23.215,23.2231,23.207,23.215,172421.0
2016-08-25 13:40:00,28.68,28.68,28.66,28.68,52704.0,23.215,23.215,23.1989,23.215,52704.0
2016-08-25 13:45:00,28.68,28.68,28.67,28.68,13806.0,23.215,23.215,23.207,23.215,13806.0
2016-08-25 13:50:00,28.67,28.69,28.67,28.67,64213.0,23.207,23.2231,23.207,23.207,64213.0
2016-08-25 13:55:00,28.67,28.68,28.66,28.67,89940.0,23.207,23.215,23.1989,23.207,89940.0
2016-08-25 14:00:00,28.66,28.67,28.64,28.67,77875.0,23.1989,23.207,23.1827,23.207,77875.0
2016-08-25 14:05:00,28.66,28.67,28.63,28.64,107470.0,23.1989,23.207,23.1746,23.1827,107470.0
2016-08-25 14:10:00,28.64,28.64,28.63,28.63,41778.0,23.1827,23.1827,23.1746,23.1746,41778.0
2016-08-25 14:15:00,28.63,28.64,28.62,28.64,44544.0,23.1746,23.1827,23.1665,23.1827,44544.0
2016-08-25 14:20:00,28.63,28.64,28.63,28.63,40820.0,23.1746,23.1827,23.1746,23.1746,40820.0
2016-08-25 14:25:00,28.63,28.65,28.62,28.65,88499.0,23.1746,23.1908,23.1665,23.1908,88499.0
2016-08-25 14:30:00,28.65,28.66,28.64,28.64,38957.0,23.1908,23.1989,23.1827,23.1827,38957.0
2016-08-25 14:35:00,28.64,28.65,28.64,28.65,21787.0,23.1827,23.1908,23.1827,23.1908,21787.0
2016-08-25 14:40:00,28.64,28.66,28.64,28.65,45426.0,23.1827,23.1989,23.1827,23.1908,45426.0
2016-08-25 14:45:00,28.66,28.66,28.63,28.65,56877.0,23.1989,23.1989,23.1746,23.1908,56877.0
2016-08-25 14:50:00,28.65,28.65,28.63,28.64,35028.0,23.1908,23.1908,23.1746,23.1827,35028.0
2016-08-25 14:55:00,28.64,28.65,28.63,28.64,39396.0,23.1827,23.1908,23.1746,23.1827,39396.0
2016-08-25 15:00:00,28.65,28.65,28.63,28.64,54750.0,23.1908,23.1908,23.1746,23.1827,54750.0
2016-08-25 15:05:00,28.64,28.66,28.63,28.65,55162.0,23.1827,23.1989,23.1746,23.1908,55162.0
2016-08-25 15:10:00,28.65,28.65,28.64,28.64,67010.0,23.1908,23.1908,23.1827,23.1827,67010.0
2016-08-25 15:15:00,28.64,28.66,28.64,28.66,42107.0,23.1827,23.1989,23.1827,23.1989,42107.0
2016-08-25 15:20:00,28.66,28.66,28.64,28.66,58745.0,23.1989,23.1989,23.1827,23.1989,58745.0
2016-08-25 15:25:00,28.65,28.66,28.64,28.65,55398.0,23.1908,23.1989,23.1827,23.1908,55398.0
2016-08-25 15:30:00,28.65,28.67,28.64,28.65,148715.0,23.1908,23.207,23.1827,23.1908,148715.0
2016-08-25 15:35:00,28.65,28.66,28.61,28.63,118682.0,23.1908,23.1989,23.1584,23.1746,118682.0
2016-08-25 15:40:00,28.63,28.63,28.6,28.6,71781.0,23.1746,23.1746,23.1503,23.1503,71781.0
2016-08-25 15:45:00,28.6,28.61,28.59,28.59,79824.0,23.1503,23.1584,23.1422,23.1422,79824.0
2016-08-25 15:50:00,28.59,28.6,28.56,28.57,207666.0,23.1422,23.1503,23.1179,23.126,207666.0
2016-08-25 15:55:00,28.57,28.6,28.56,28.58,490684.0,23.126,23.1503,23.1179,23.1341,490684.0
2016-08-26 09:30:00,28.6,28.71,28.6,28.7,183810.0,23.1503,23.2393,23.1503,23.2312,183810.0
2016-08-26 09:35:00,28.69,28.74,28.67,28.73,130813.0,23.2231,23.2636,23.207,23.2555,130813.0
2016-08-26 09:40:00,28.72,28.77,28.72,28.75,90566.0,23.2474,23.2879,23.2474,23.2717,90566.0
2016-08-26 09:45:00,28.74,28.75,28.68,28.68,50671.0,23.2636,23.2717,23.215,23.215,50671.0
2016-08-26 09:50:00,28.68,28.71,28.67,28.71,243987.0,23.215,23.2393,23.207,23.2393,243987.0
2016-08-26 09:55:00,28.71,28.72,28.7,28.7,89696.0,23.2393,23.2474,23.2312,23.2312,89696.0
2016-08-26 10:00:00,28.7,28.8,28.61,28.77,160859.0,23.2312,23.3122,23.1584,23.2879,160859.0
2016-08-26 10:05:00,28.78,28.78,28.72,28.74,45558.0,23.296,23.296,23.2474,23.2636,45558.0
2016-08-26 10:10:00,28.75,28.78,28.72,28.78,82357.0,23.2717,23.296,23.2474,23.296,82357.0
2016-08-26 10:15:00,28.79,28.83,28.78,28.81,105360.0,23.3041,23.3365,23.296,23.3203,105360.0
2016-08-26 10:20:00,28.82,28.86,28.8,28.85,147034.0,23.3284,23.3607,23.3122,23.3527,147034.0
2016-08-26 10:25:00,28.85,28.86,28.84,28.86,101986.0,23.3527,23.3607,23.3446,23.3607,101986.0
2016-08-26 10:30:00,28.86,28.87,28.84,28.85,117245.0,23.3607,23.3688,23.3446,23.3527,117245.0
2016-08-26 10:35:00,28.85,28.88,28.84,28.88,40708.0,23.3527,23.3769,23.3446,23.3769,40708.0
2016-08-26 10:40:00,28.88,28.88,28.84,28.86,65919.0,23.3769,23.3769,23.3446,23.3607,65919.0
2016-08-26 10:45:00,28.85,28.86,28.83,28.86,83557.0,23.3527,23.3607,23.3365,23.3607,83557.0
2016-08-26 10:50:00,28.85,28.86,28.84,28.85,38258.0,23.3527,23.3607,23.3446,23.3527,38258.0
2016-08-26 10:55:00,28.85,28.87,28.84,28.86,36078.0,23.3527,23.3688,23.3446,23.3607,36078.0
2016-08-26 11:00:00,28.86,28.87,28.84,28.85,19552.0,23.3607,23.3688,23.3446,23.3527,19552.0
2016-08-26 11:05:00,28.86,28.87,28.85,28.86,25864.0,23.3607,23.3688,23.3527,23.3607,25864.0
2016-08-26 11:10:00,28.85,28.88,28.84,28.88,24834.0,23.3527,23.3769,23.3446,23.3769,24834.0
2016-08-26 11:15:00,28.87,28.89,28.86,28.89,17530.0,23.3688,23.385,23.3607,23.385,17530.0
2016-08-26 11:20:00,28.89,28.89,28.87,28.88,26830.0,23.385,23.385,23.3688,23.3769,26830.0
2016-08-26 11:25:00,28.87,28.9,28.87,28.89,29090.0,23.3688,23.3931,23.3688,23.385,29090.0
2016-08-26 11:30:00,28.88,28.89,28.88,28.89,8121.0,23.3769,23.385,23.3769,23.385,8121.0
2016-08-26 11:35:00,28.88,28.88,28.82,28.83,51794.0,23.3769,23.3769,23.3284,23.3365,51794.0
2016-08-26 11:40:00,28.82,28.83,28.76,28.82,52451.0,23.3284,23.3365,23.2798,23.3284,52451.0
2016-08-26 11:45:00,28.81,28.85,28.81,28.84,45081.0,23.3203,23.3527,23.3203,23.3446,45081.0
2016-08-26 11:50:00,28.83,28.83,28.78,28.8,180312.0,23.3365,23.3365,23.296,23.3122,180312.0
2016-08-26 11:55:00,28.8,28.81,28.75,28.77,65376.0,23.3122,23.3203,23.2717,23.2879,65376.0
2016-08-26 12:00:00,28.76,28.76,28.68,28.71,76314.0,23.2798,23.2798,23.215,23.2393,76314.0
2016-08-26 12:05:00,28.71,28.71,28.62,28.64,47819.0,23.2393,23.2393,23.1665,23.1827,47819.0
2016-08-26 12:10:00,28.64,28.66,28.59,28.65,115595.0,23.1827,23.1989,23.1422,23.1908,115595.0
2016-08-26 12:15:00,28.65,28.65,28.58,28.6,73085.0,23.1908,23.1908,23.1341,23.1503,73085.0
2016-08-26 12:20:00,28.59,28.6,28.56,28.57,92620.0,23.1422,23.1503,23.1179,23.126,92620.0
2016-08-26 12:25:00,28.58,28.59,28.54,28.57,88103.0,23.1341,23.1422,23.1017,23.126,88103.0
2016-08-26 12:30:00,28.56,28.57,28.52,28.56,39052.0,23.1179,23.126,23.0855,23.1179,39052.0
2016-08-26 12:35:00,28.56,28.59,28.54,28.59,58643.0,23.1179,23.1422,23.1017,23.1422,58643.0
2016-08-26 12:40:00,28.59,28.63,28.58,28.6,50498.0,23.1422,23.1746,23.1341,23.1503,50498.0
2016-08-26 12:45:00,28.6,28.6,28.58,28.58,35780.0,23.1503,23.1503,23.1341,23.1341,35780.0
2016-08-26 12:50:00,28.59,28.6,28.56,28.59,40390.0,23.1422,23.1503,23.1179,23.1422,40390.0
2016-08-26 12:55:00,28.6,28.61,28.59,28.6,15038.0,23.1503,23.1584,23.1422,23.1503,15038.0
2016-08-26 13:00:00,28.6,28.62,28.59,28.59,19101.0,23.1503,23.1665,23.1422,23.1422,19101.0
2016-08-26 13:05:00,28.6,28.61,28.57,28.6,23889.0,23.1503,23.1584,23.126,23.1503,23889.0
2016-08-26 13:10:00,28.6,28.62,28.59,28.59,20172.0,23.1503,23.1665,23.1422,23.1422,20172.0
2016-08-26 13:15:00,28.59,28.6,28.56,28.58,20928.0,23.1422,23.1503,23.1179,23.1341,20928.0
2016-08-26 13:20:00,28.58,28.59,28.57,28.59,9186.0,23.1341,23.1422,23.126,23.1422,9186.0
2016-08-26 13:25:00,28.59,28.61,28.58,28.6,21576.0,23.1422,23.1584,23.1341,23.1503,21576.0
2016-08-26 13:30:00,28.6,28.6,28.57,28.59,10474.0,23.1503,23.1503,23.126,23.1422,10474.0
2016-08-26 13:35:00,28.58,28.59,28.56,28.58,22175.0,23.1341,23.1422,23.1179,23.1341,22175.0
2016-08-26 13:40:00,28.58,28.6,28.57,28.57,19398.0,23.1341,23.1503,23.126,23.126,19398.0
2016-08-26 13:45:00,28.56,28.58,28.55,28.56,36240.0,23.1179,23.1341,23.1098,23.1179,36240.0
2016-08-26 13:50:00,28.56,28.57,28.53,28.53,31732.0,23.1179,23.126,23.0936,23.0936,31732.0
2016-08-26 13:55:00,28.53,28.54,28.5,28.54,26497.0,23.0936,23.1017,23.0693,23.1017,26497.0
2016-08-26 14:00:00,28.52,28.54,28.52,28.53,19235.0,23.0855,23.1017,23.0855,23.0936,19235.0
2016-08-26 14:05:00,28.52,28.56,28.51,28.54,28306.0,23.0855,23.1179,23.0774,23.1017,28306.0
2016-08-26 14:10:00,28.55,28.58,28.49,28.51,127791.0,23.1098,23.1341,23.0613,23.0774,127791.0
2016-08-26 14:15:00,28.51,28.51,28.45,28.47,68155.0,23.0774,23.0774,23.0289,23.0451,68155.0
2016-08-26 14:20:00,28.47,28.48,28.44,28.47,26875.0,23.0451,23.0532,23.0208,23.0451,26875.0
2016-08-26 14:25:00,28.46,28.48,28.44,28.46,29338.0,23.037,23.0532,23.0208,23.037,29338.0
2016-08-26 14:30:00,28.46,28.47,28.43,28.46,48992.0,23.037,23.0451,23.0127,23.037,48992.0
2016-08-26 14:35:00,28.46,28.5,28.45,28.5,35003.0,23.037,23.0693,23.0289,23.0693,35003.0
2016-08-26 14:40:00,28.5,28.53,28.48,28.51,76755.0,23.0693,23.0936,23.0532,23.0774,76755.0
2016-08-26 14:45:00,28.51,28.54,28.5,28.53,41999.0,23.0774,23.1017,23.0693,23.0936,41999.0
2016-08-26 14:50:00,28.52,28.53,28.5,28.53,13361.0,23.0855,23.0936,23.0693,23.0936,13361.0
2016-08-26 14:55:00,28.53,28.55,28.52,28.54,26807.0,23.0936,23.1098,23.0855,23.1017,26807.0
2016-08-26 15:00:00,28.54,28.56,28.53,28.54,77417.0,23.1017,23.1179,23.0936,23.1017,77417.0
2016-08-26 15:05:00,28.53,28.56,28.53,28.56,29927.0,23.0936,23.1179,23.0936,23.1179,29927.0
2016-08-26 15:10:00,28.57,28.57,28.55,28.57,60037.0,23.126,23.126,23.1098,23.126,60037.0
2016-08-26 15:15:00,28.57,28.59,28.56,28.57,42005.0,23.126,23.1422,23.1179,23.126,42005.0
2016-08-26 15:20:00,28.57,28.59,28.56,28.58,37450.0,23.126,23.1422,23.1179,23.1341,37450.0
2016-08-26 15:25:00,28.58,28.64,28.58,28.63,43522.0,23.1341,23.1827,23.1341,23.1746,43522.0
2016-08-26 15:30:00,28.62,28.67,28.62,28.64,124652.0,23.1665,23.207,23.1665,23.1827,124652.0
2016-08-26 15:35:00,28.64,28.65,28.59,28.61,68848.0,23.1827,23.1908,23.1422,23.1584,68848.0
2016-08-26 15:40:00,28.61,28.63,28.58,28.59,72651.0,23.1584,23.1746,23.1341,23.1422,72651.0
2016-08-26 15:45:00,28.58,28.63,28.58,28.6,92176.0,23.1341,23.1746,23.1341,23.1503,92176.0
2016-08-26 15:50:00,28.6,28.62,28.6,28.6,57363.0,23.1503,23.1665,23.1503,23.1503,57363.0
2016-08-26 15:55:00,28.6,28.65,28.6,28.63,299721.0,23.1503,23.1908,23.1503,23.1746,299721.0
2016-08-29 09:30:00,28.58,28.64,28.58,28.59,113178.0,23.1341,23.1827,23.1341,23.1422,113178.0
2016-08-29 09:35:00,28.6,28.71,28.58,28.69,75351.0,23.1503,23.2393,23.1341,23.2231,75351.0
2016-08-29 09:40:00,28.69,28.69,28.64,28.68,53091.0,23.2231,23.2231,23.1827,23.215,53091.0
2016-08-29 09:45:00,28.68,28.75,28.68,28.75,72987.0,23.215,23.2717,23.215,23.2717,72987.0
2016-08-29 09:50:00,28.75,28.77,28.73,28.76,80454.0,23.2717,23.2879,23.2555,23.2798,80454.0
2016-08-29 09:55:00,28.76,28.77,28.67,28.7,114562.0,23.2798,23.2879,23.207,23.2312,114562.0
2016-08-29 10:00:00,28.7,28.71,28.66,28.66,25003.0,23.2312,23.2393,23.1989,23.1989,25003.0
2016-08-29 10:05:00,28.66,28.69,28.64,28.64,24656.0,23.1989,23.2231,23.1827,23.1827,24656.0
2016-08-29 10:10:00,28.64,28.65,28.64,28.65,12150.0,23.1827,23.1908,23.1827,23.1908,12150.0
2016-08-29 10:15:00,28.65,28.65,28.63,28.63,13594.0,23.1908,23.1908,23.1746,23.1746,13594.0
2016-08-29 10:20:00,28.63,28.63,28.59,28.6,39130.0,23.1746,23.1746,23.1422,23.1503,39130.0
2016-08-29 10:25:00,28.6,28.63,28.59,28.61,38535.0,23.1503,23.1746,23.1422,23.1584,38535.0
2016-08-29 10:30:00,28.6,28.61,28.6,28.6,19719.0,23.1503,23.1584,23.1503,23.1503,19719.0
2016-08-29 10:35:00,28.61,28.61,28.56,28.58,43134.0,23.1584,23.1584,23.1179,23.1341,43134.0
2016-08-29 10:40:00,28.59,28.61,28.58,28.59,29894.0,23.1422,23.1584,23.1341,23.1422,29894.0
2016-08-29 10:45:00,28.59,28.6,28.57,28.59,17790.0,23.1422,23.1503,23.126,23.1422,17790.0
2016-08-29 10:50:00,28.59,28.61,28.58,28.58,12409.0,23.1422,23.1584,23.1341,23.1341,12409.0
2016-08-29 10:55:00,28.58,28.6,28.58,28.58,10864.0,23.1341,23.1503,23.1341,23.1341,10864.0
2016-08-29 11:00:00,28.59,28.6,28.57,28.58,13172.0,23.1422,23.1503,23.126,23.1341,13172.0
2016-08-29 11:05:00,28.58,28.6,28.57,28.59,23410.0,23.1341,23.1503,23.126,23.1422,23410.0
2016-08-29 11:10:00,28.6,28.61,28.59,28.59,18016.0,23.1503,23.1584,23.1422,23.1422,18016.0
2016-08-29 11:15:00,28.59,28.65,28.59,28.62,47777.0,23.1422,23.1908,23.1422,23.1665,47777.0
2016-08-29 11:20:00,28.62,28.64,28.61,28.62,15847.0,23.1665,23.1827,23.1584,23.1665,15847.0
2016-08-29 11:25:00,28.61,28.63,28.61,28.63,31359.0,23.1584,23.1746,23.1584,23.1746,31359.0
2016-08-29 11:30:00,28.63,28.63,28.6,28.62,35169.0,23.1746,23.1746,23.1503,23.1665,35169.0
2016-08-29 11:35:00,28.62,28.63,28.61,28.61,9560.0,23.1665,23.1746,23.1584,23.1584,9560.0
2016-08-29 11:40:00,28.61,28.63,28.61,28.63,28226.0,23.1584,23.1746,23.1584,23.1746,28226.0
2016-08-29 11:45:00,28.63,28.66,28.62,28.65,33965.0,23.1746,23.1989,23.1665,23.1908,33965.0
2016-08-29 11:50:00,28.65,28.66,28.64,28.64,18134.0,23.1908,23.1989,23.1827,23.1827,18134.0
2016-08-29 11:55:00,28.65,28.65,28.63,28.65,17637.0,23.1908,23.1908,23.1746,23.1908,17637.0
2016-08-29 12:00:00,28.65,28.65,28.64,28.64,8114.0,23.1908,23.1908,23.1827,23.1827,8114.0
2016-08-29 12:05:00,28.64,28.65,28.64,28.65,14017.0,23.1827,23.1908,23.1827,23.1908,14017.0
2016-08-29 12:10:00,28.65,28.66,28.64,28.66,19415.0,23.1908,23.1989,23.1827,23.1989,19415.0
2016-08-29 12:15:00,28.66,28.66,28.65,28.66,11149.0,23.1989,23.1989,23.1908,23.1989,11149.0
2016-08-29 12:20:00,28.65,28.66,28.63,28.64,19551.0,23.1908,23.1989,23.1746,23.1827,19551.0
2016-08-29 12:25:00,28.64,28.65,28.63,28.65,14420.0,23.1827,23.1908,23.1746,23.1908,14420.0
2016-08-29 12:30:00,28.65,28.66,28.64,28.66,18215.0,23.1908,23.1989,23.1827,23.1989,18215.0
2016-08-29 12:35:00,28.65,28.68,28.65,28.67,31074.0,23.1908,23.215,23.1908,23.207,31074.0
2016-08-29 12:40:00,28.67,28.7,28.66,28.69,14904.0,23.207,23.2312,23.1989,23.2231,14904.0
2016-08-29 12:45:00,28.69,28.71,28.68,28.69,23253.0,23.2231,23.2393,23.215,23.2231,23253.0
2016-08-29 12:50:00,28.69,28.7,28.69,28.69,8165.0,23.2231,23.2312,23.2231,23.2231,8165.0
2016-08-29 12:55:00,28.7,28.72,28.69,28.7,25684.0,23.2312,23.2474,23.2231,23.2312,25684.0
2016-08-29 13:00:00,28.7,28.71,28.7,28.71,6157.0,23.2312,23.2393,23.2312,23.2393,6157.0
2016-08-29 13:05:00,28.7,28.71,28.7,28.71,9978.0,23.2312,23.2393,23.2312,23.2393,9978.0
2016-08-29 13:10:00,28.7,28.72,28.7,28.71,14722.0,23.2312,23.2474,23.2312,23.2393,14722.0
2016-08-29 13:15:00,28.71,28.71,28.69,28.7,13886.0,23.2393,23.2393,23.2231,23.2312,13886.0
2016-08-29 13:20:00,28.7,28.7,28.69,28.7,8952.0,23.2312,23.2312,23.2231,23.2312,8952.0
2016-08-29 13:25:00,28.7,28.7,28.69,28.7,9610.0,23.2312,23.2312,23.2231,23.2312,9610.0
2016-08-29 13:30:00,28.69,28.71,28.69,28.71,15191.0,23.2231,23.2393,23.2231,23.2393,15191.0
2016-08-29 13:35:00,28.71,28.71,28.69,28.71,27332.0,23.2393,23.2393,23.2231,23.2393,27332.0
2016-08-29 13:40:00,28.71,28.71,28.7,28.71,12877.0,23.2393,23.2393,23.2312,23.2393,12877.0
2016-08-29 13:45:00,28.71,28.71,28.69,28.69,31392.0,23.2393,23.2393,23.2231,23.2231,31392.0
2016-08-29 13:50:00,28.69,28.7,28.69,28.69,7736.0,23.2231,23.2312,23.2231,23.2231,7736.0
2016-08-29 13:55:00,28.7,28.7,28.69,28.7,10253.0,23.2312,23.2312,23.2231,23.2312,10253.0
2016-08-29 14:00:00,28.7,28.73,28.69,28.72,41607.0,23.2312,23.2555,23.2231,23.2474,41607.0
2016-08-29 14:05:00,28.72,28.74,28.71,28.74,25895.0,23.2474,23.2636,23.2393,23.2636,25895.0
2016-08-29 14:10:00,28.73,28.74,28.73,28.73,31318.0,23.2555,23.2636,23.2555,23.2555,31318.0
2016-08-29 14:15:00,28.74,28.74,28.71,28.73,29633.0,23.2636,23.2636,23.2393,23.2555,29633.0
2016-08-29 14:20:00,28.73,28.74,28.72,28.73,20831.0,23.2555,23.2636,23.2474,23.2555,20831.0
2016-08-29 14:25:00,28.73,28.73,28.7,28.71,27670.0,23.2555,23.2555,23.2312,23.2393,27670.0
2016-08-29 14:30:00,28.71,28.73,28.7,28.73,24006.0,23.2393,23.2555,23.2312,23.2555,24006.0
2016-08-29 14:35:00,28.73,28.74,28.72,28.73,20114.0,23.2555,23.2636,23.2474,23.2555,20114.0
2016-08-29 14:40:00,28.73,28.74,28.72,28.74,20172.0,23.2555,23.2636,23.2474,23.2636,20172.0
2016-08-29 14:45:00,28.74,28.74,28.72,28.72,16411.0,23.2636,23.2636,23.2474,23.2474,16411.0
2016-08-29 14:50:00,28.73,28.74,28.72,28.74,76937.0,23.2555,23.2636,23.2474,23.2636,76937.0
2016-08-29 14:55:00,28.74,28.75,28.73,28.73,28087.0,23.2636,23.2717,23.2555,23.2555,28087.0
2016-08-29 15:00:00,28.74,28.74,28.72,28.74,36007.0,23.2636,23.2636,23.2474,23.2636,36007.0
2016-08-29 15:05:00,28.74,28.75,28.73,28.75,36013.0,23.2636,23.2717,23.2555,23.2717,36013.0
2016-08-29 15:10:00,28.75,28.75,28.73,28.73,32942.0,23.2717,23.2717,23.2555,23.2555,32942.0
2016-08-29 15:15:00,28.73,28.75,28.71,28.75,68879.0,23.2555,23.2717,23.2393,23.2717,68879.0
2016-08-29 15:20:00,28.75,28.75,28.73,28.73,31461.0,23.2717,23.2717,23.2555,23.2555,31461.0
2016-08-29 15:25:00,28.73,28.75,28.73,28.75,42375.0,23.2555,23.2717,23.2555,23.2717,42375.0
2016-08-29 15:30:00,28.74,28.75,28.74,28.75,27436.0,23.2636,23.2717,23.2636,23.2717,27436.0
2016-08-29 15:35:00,28.74,28.75,28.74,28.75,33216.0,23.2636,23.2717,23.2636,23.2717,33216.0
2016-08-29 15:40:00,28.75,28.76,28.73,28.73,167651.0,23.2717,23.2798,23.2555,23.2555,167651.0
2016-08-29 15:45:00,28.73,28.74,28.73,28.73,52871.0,23.2555,23.2636,23.2555,23.2555,52871.0
2016-08-29 15:50:00,28.73,28.74,28.73,28.73,83755.0,23.2555,23.2636,23.2555,23.2555,83755.0
2016-08-29 15:55:00,28.73,28.74,28.69,28.71,426174.0,23.2555,23.2636,23.2231,23.2393,426174.0
2016-08-30 09:30:00,28.57,28.68,28.53,28.65,235537.0,23.126,23.215,23.0936,23.1908,235537.0
2016-08-30 09:35:00,28.65,28.65,28.61,28.62,119095.0,23.1908,23.1908,23.1584,23.1665,119095.0
2016-08-30 09:40:00,28.63,28.66,28.61,28.65,113760.0,23.1746,23.1989,23.1584,23.1908,113760.0
2016-08-30 09:45:00,28.65,28.66,28.62,28.62,36494.0,23.1908,23.1989,23.1665,23.1665,36494.0
2016-08-30 09:50:00,28.63,28.66,28.62,28.66,96115.0,23.1746,23.1989,23.1665,23.1989,96115.0
2016-08-30 09:55:00,28.66,28.66,28.62,28.63,58218.0,23.1989,23.1989,23.1665,23.1746,58218.0
2016-08-30 10:00:00,28.63,28.66,28.63,28.66,68972.0,23.1746,23.1989,23.1746,23.1989,68972.0
2016-08-30 10:05:00,28.66,28.66,28.64,28.65,67165.0,23.1989,23.1989,23.1827,23.1908,67165.0
2016-08-30 10:10:00,28.64,28.65,28.62,28.65,68754.0,23.1827,23.1908,23.1665,23.1908,68754.0
2016-08-30 10:15:00,28.64,28.66,28.58,28.6,57584.0,23.1827,23.1989,23.1341,23.1503,57584.0
2016-08-30 10:20:00,28.6,28.6,28.59,28.6,36331.0,23.1503,23.1503,23.1422,23.1503,36331.0
2016-08-30 10:25:00,28.6,28.65,28.59,28.65,35135.0,23.1503,23.1908,23.1422,23.1908,35135.0
2016-08-30 10:30:00,28.65,28.65,28.58,28.58,56904.0,23.1908,23.1908,23.1341,23.1341,56904.0
2016-08-30 10:35:00,28.58,28.62,28.58,28.6,60889.0,23.1341,23.1665,23.1341,23.1503,60889.0
2016-08-30 10:40:00,28.6,28.6,28.59,28.6,19987.0,23.1503,23.1503,23.1422,23.1503,19987.0
2016-08-30 10:45:00,28.6,28.6,28.57,28.59,64266.0,23.1503,23.1503,23.126,23.1422,64266.0
2016-08-30 10:50:00,28.6,28.6,28.57,28.58,26809.0,23.1503,23.1503,23.126,23.1341,26809.0
2016-08-30 10:55:00,28.57,28.59,28.57,28.58,45816.0,23.126,23.1422,23.126,23.1341,45816.0
2016-08-30 11:00:00,28.58,28.6,28.57,28.6,168183.0,23.1341,23.1503,23.126,23.1503,168183.0
2016-08-30 11:05:00,28.6,28.6,28.57,28.59,110604.0,23.1503,23.1503,23.126,23.1422,110604.0
2016-08-30 11:10:00,28.59,28.62,28.58,28.62,47388.0,23.1422,23.1665,23.1341,23.1665,47388.0
2016-08-30 11:15:00,28.62,28.62,28.61,28.62,23502.0,23.1665,23.1665,23.1584,23.1665,23502.0
2016-08-30 11:20:00,28.62,28.62,28.6,28.61,25494.0,23.1665,23.1665,23.1503,23.1584,25494.0
2016-08-30 11:25:00,28.6,28.61,28.59,28.6,20903.0,23.1503,23.1584,23.1422,23.1503,20903.0
2016-08-30 11:30:00,28.6,28.61,28.58,28.59,45090.0,23.1503,23.1584,23.1341,23.1422,45090.0
2016-08-30 11:35:00,28.59,28.61,28.58,28.61,35276.0,23.1422,23.1584,23.1341,23.1584,35276.0
2016-08-30 11:40:00,28.61,28.61,28.57,28.59,184362.0,23.1584,23.1584,23.126,23.1422,184362.0
2016-08-30 11:45:00,28.59,28.61,28.59,28.61,25569.0,23.1422,23.1584,23.1422,23.1584,25569.0
2016-08-30 11:50:00,28.61,28.63,28.6,28.63,25663.0,23.1584,23.1746,23.1503,23.1746,25663.0
2016-08-30 11:55:00,28.63,28.64,28.61,28.62,29126.0,23.1746,23.1827,23.1584,23.1665,29126.0
2016-08-30 12:00:00,28.61,28.66,28.61,28.66,27663.0,23.1584,23.1989,23.1584,23.1989,27663.0
2016-08-30 12:05:00,28.66,28.67,28.65,28.66,29288.0,23.1989,23.207,23.1908,23.1989,29288.0
2016-08-30 12:10:00,28.66,28.67,28.65,28.66,18198.0,23.1989,23.207,23.1908,23.1989,18198.0
2016-08-30 12:15:00,28.66,28.69,28.65,28.69,42709.0,23.1989,23.2231,23.1908,23.2231,42709.0
2016-08-30 12:20:00,28.69,28.69,28.66,28.68,34097.0,23.2231,23.2231,23.1989,23.215,34097.0
2016-08-30 12:25:00,28.68,28.69,28.67,28.69,17517.0,23.215,23.2231,23.207,23.2231,17517.0
2016-08-30 12:30:00,28.69,28.69,28.68,28.69,12865.0,23.2231,23.2231,23.215,23.2231,12865.0
2016-08-30 12:35:00,28.69,28.69,28.68,28.69,17525.0,23.2231,23.2231,23.215,23.2231,17525.0
2016-08-30 12:40:00,28.69,28.69,28.68,28.69,24602.0,23.2231,23.2231,23.215,23.2231,24602.0
2016-08-30 12:45:00,28.69,28.69,28.68,28.69,57550.0,23.2231,23.2231,23.215,23.2231,57550.0
2016-08-30 12:50:00,28.69,28.69,28.67,28.69,42913.0,23.2231,23.2231,23.207,23.2231,42913.0
2016-08-30 12:55:00,28.69,28.69,28.67,28.68,25511.0,23.2231,23.2231,23.207,23.215,25511.0
2016-08-30 13:00:00,28.67,28.68,28.66,28.67,26453.0,23.207,23.215,23.1989,23.207,26453.0
2016-08-30 13:05:00,28.66,28.67,28.64,28.65,80960.0,23.1989,23.207,23.1827,23.1908,80960.0
2016-08-30 13:10:00,28.65,28.66,28.64,28.65,27453.0,23.1908,23.1989,23.1827,23.1908,27453.0
2016-08-30 13:15:00,28.65,28.65,28.64,28.65,6401.0,23.1908,23.1908,23.1827,23.1908,6401.0
2016-08-30 13:20:00,28.65,28.65,28.63,28.64,33631.0,23.1908,23.1908,23.1746,23.1827,33631.0
2016-08-30 13:25:00,28.63,28.64,28.63,28.64,15261.0,23.1746,23.1827,23.1746,23.1827,15261.0
2016-08-30 13:30:00,28.64,28.64,28.63,28.63,16639.0,23.1827,23.1827,23.1746,23.1746,16639.0
2016-08-30 13:35:00,28.64,28.64,28.63,28.64,11895.0,23.1827,23.1827,23.1746,23.1827,11895.0
2016-08-30 13:40:00,28.64,28.64,28.63,28.63,21083.0,23.1827,23.1827,23.1746,23.1746,21083.0
2016-08-30 13:45:00,28.64,28.64,28.63,28.64,16216.0,23.1827,23.1827,23.1746,23.1827,16216.0
2016-08-30 13:50:00,28.64,28.64,28.63,28.64,20900.0,23.1827,23.1827,23.1746,23.1827,20900.0
2016-08-30 13:55:00,28.64,28.64,28.63,28.63,81006.0,23.1827,23.1827,23.1746,23.1746,81006.0
2016-08-30 14:00:00,28.64,28.64,28.59,28.62,75514.0,23.1827,23.1827,23.1422,23.1665,75514.0
2016-08-30 14:05:00,28.62,28.62,28.6,28.6,23575.0,23.1665,23.1665,23.1503,23.1503,23575.0
2016-08-30 14:10:00,28.6,28.62,28.58,28.59,133022.0,23.1503,23.1665,23.1341,23.1422,133022.0
2016-08-30 14:15:00,28.59,28.59,28.58,28.59,19606.0,23.1422,23.1422,23.1341,23.1422,19606.0
2016-08-30 14:20:00,28.59,28.61,28.58,28.61,44669.0,23.1422,23.1584,23.1341,23.1584,44669.0
2016-08-30 14:25:00,28.61,28.62,28.58,28.62,95556.0,23.1584,23.1665,23.1341,23.1665,95556.0
2016-08-30 14:30:00,28.62,28.63,28.61,28.63,51224.0,23.1665,23.1746,23.1584,23.1746,51224.0
2016-08-30 14:35:00,28.63,28.65,28.61,28.63,80106.0,23.1746,23.1908,23.1584,23.1746,80106.0
2016-08-30 14:40:00,28.63,28.63,28.6,28.62,28056.0,23.1746,23.1746,23.1503,23.1665,28056.0
2016-08-30 14:45:00,28.62,28.62,28.61,28.62,28209.0,23.1665,23.1665,23.1584,23.1665,28209.0
2016-08-30 14:50:00,28.62,28.62,28.61,28.62,17553.0,23.1665,23.1665,23.1584,23.1665,17553.0
2016-08-30 14:55:00,28.62,28.62,28.59,28.6,76526.0,23.1665,23.1665,23.1422,23.1503,76526.0
2016-08-30 15:00:00,28.6,28.6,28.59,28.6,15858.0,23.1503,23.1503,23.1422,23.1503,15858.0
2016-08-30 15:05:00,28.6,28.6,28.59,28.6,23147.0,23.1503,23.1503,23.1422,23.1503,23147.0
2016-08-30 15:10:00,28.6,28.6,28.56,28.57,103825.0,23.1503,23.1503,23.1179,23.126,103825.0
2016-08-30 15:15:00,28.57,28.6,28.57,28.59,50816.0,23.126,23.1503,23.126,23.1422,50816.0
2016-08-30 15:20:00,28.59,28.59,28.56,28.58,68625.0,23.1422,23.1422,23.1179,23.1341,68625.0
2016-08-30 15:25:00,28.58,28.61,28.57,28.6,69659.0,23.1341,23.1584,23.126,23.1503,69659.0
2016-08-30 15:30:00,28.59,28.6,28.58,28.58,142014.0,23.1422,23.1503,23.1341,23.1341,142014.0
2016-08-30 15:35:00,28.59,28.61,28.58,28.61,61905.0,23.1422,23.1584,23.1341,23.1584,61905.0
2016-08-30 15:40:00,28.61,28.62,28.61,28.62,40687.0,23.1584,23.1665,23.1584,23.1665,40687.0
2016-08-30 15:45:00,28.62,28.62,28.6,28.6,72313.0,23.1665,23.1665,23.1503,23.1503,72313.0
2016-08-30 15:50:00,28.61,28.62,28.6,28.61,230818.0,23.1584,23.1665,23.1503,23.1584,230818.0
2016-08-30 15:55:00,28.61,28.62,28.59,28.61,325966.0,23.1584,23.1665,23.1422,23.1584,325966.0
2016-08-31 09:30:00,28.7,28.97,28.7,28.97,726903.0,23.2312,23.4498,23.2312,23.4498,726903.0
2016-08-31 09:35:00,28.97,28.98,28.85,28.89,216897.0,23.4498,23.4579,23.3527,23.385,216897.0
2016-08-31 09:40:00,28.9,28.93,28.86,28.93,35950.0,23.3931,23.4174,23.3607,23.4174,35950.0
2016-08-31 09:45:00,28.93,28.93,28.85,28.88,64021.0,23.4174,23.4174,23.3527,23.3769,64021.0
2016-08-31 09:50:00,28.88,28.9,28.84,28.85,111103.0,23.3769,23.3931,23.3446,23.3527,111103.0
2016-08-31 09:55:00,28.86,28.87,28.79,28.81,139647.0,23.3607,23.3688,23.3041,23.3203,139647.0
2016-08-31 10:00:00,28.8,28.81,28.77,28.8,33680.0,23.3122,23.3203,23.2879,23.3122,33680.0
2016-08-31 10:05:00,28.8,28.8,28.79,28.8,17050.0,23.3122,23.3122,23.3041,23.3122,17050.0
2016-08-31 10:10:00,28.8,28.8,28.76,28.77,62120.0,23.3122,23.3122,23.2798,23.2879,62120.0
2016-08-31 10:15:00,28.78,28.78,28.73,28.74,162561.0,23.296,23.296,23.2555,23.2636,162561.0
2016-08-31 10:20:00,28.74,28.76,28.71,28.75,71397.0,23.2636,23.2798,23.2393,23.2717,71397.0
2016-08-31 10:25:00,28.75,28.75,28.69,28.69,40790.0,23.2717,23.2717,23.2231,23.2231,40790.0
2016-08-31 10:30:00,28.69,28.73,28.67,28.71,65917.0,23.2231,23.2555,23.207,23.2393,65917.0
2016-08-31 10:35:00,28.71,28.73,28.69,28.73,24359.0,23.2393,23.2555,23.2231,23.2555,24359.0
2016-08-31 10:40:00,28.73,28.76,28.72,28.75,41811.0,23.2555,23.2798,23.2474,23.2717,41811.0
2016-08-31 10:45:00,28.74,28.76,28.73,28.76,41334.0,23.2636,23.2798,23.2555,23.2798,41334.0
2016-08-31 10:50:00,28.76,28.77,28.74,28.76,30315.0,23.2798,23.2879,23.2636,23.2798,30315.0
2016-08-31 10:55:00,28.75,28.75,28.72,28.72,25491.0,23.2717,23.2717,23.2474,23.2474,25491.0
2016-08-31 11:00:00,28.73,28.77,28.72,28.75,38724.0,23.2555,23.2879,23.2474,23.2717,38724.0
2016-08-31 11:05:00,28.75,28.75,28.71,28.74,15161.0,23.2717,23.2717,23.2393,23.2636,15161.0
2016-08-31 11:10:00,28.74,28.76,28.74,28.75,20925.0,23.2636,23.2798,23.2636,23.2717,20925.0
2016-08-31 11:15:00,28.75,28.75,28.73,28.73,14965.0,23.2717,23.2717,23.2555,23.2555,14965.0
2016-08-31 11:20:00,28.73,28.74,28.73,28.73,14334.0,23.2555,23.2636,23.2555,23.2555,14334.0
2016-08-31 11:25:00,28.73,28.74,28.73,28.74,11853.0,23.2555,23.2636,23.2555,23.2636,11853.0
2016-08-31 11:30:00,28.74,28.76,28.73,28.75,23466.0,23.2636,23.2798,23.2555,23.2717,23466.0
2016-08-31 11:35:00,28.74,28.75,28.72,28.75,22187.0,23.2636,23.2717,23.2474,23.2717,22187.0
2016-08-31 11:40:00,28.74,28.75,28.73,28.75,11532.0,23.2636,23.2717,23.2555,23.2717,11532.0
2016-08-31 11:45:00,28.74,28.75,28.74,28.75,12165.0,23.2636,23.2717,23.2636,23.2717,12165.0
2016-08-31 11:50:00,28.75,28.77,28.74,28.77,26352.0,23.2717,23.2879,23.2636,23.2879,26352.0
2016-08-31 11:55:00,28.76,28.77,28.75,28.75,28497.0,23.2798,23.2879,23.2717,23.2717,28497.0
2016-08-31 12:00:00,28.74,28.75,28.71,28.71,21936.0,23.2636,23.2717,23.2393,23.2393,21936.0
2016-08-31 12:05:00,28.71,28.73,28.7,28.73,25914.0,23.2393,23.2555,23.2312,23.2555,25914.0
2016-08-31 12:10:00,28.73,28.73,28.72,28.73,8417.0,23.2555,23.2555,23.2474,23.2555,8417.0
2016-08-31 12:15:00,28.73,28.73,28.68,28.69,19799.0,23.2555,23.2555,23.215,23.2231,19799.0
2016-08-31 12:20:00,28.69,28.71,28.68,28.71,10752.0,23.2231,23.2393,23.215,23.2393,10752.0
2016-08-31 12:25:00,28.71,28.71,28.69,28.69,12306.0,23.2393,23.2393,23.2231,23.2231,12306.0
2016-08-31 12:30:00,28.69,28.69,28.67,28.68,19262.0,23.2231,23.2231,23.207,23.215,19262.0
2016-08-31 12:35:00,28.68,28.71,28.68,28.69,57643.0,23.215,23.2393,23.215,23.2231,57643.0
2016-08-31 12:40:00,28.7,28.71,28.69,28.69,22896.0,23.2312,23.2393,23.2231,23.2231,22896.0
2016-08-31 12:45:00,28.7,28.71,28.69,28.7,38986.0,23.2312,23.2393,23.2231,23.2312,38986.0
2016-08-31 12:50:00,28.71,28.71,28.69,28.7,29001.0,23.2393,23.2393,23.2231,23.2312,29001.0
2016-08-31 12:55:00,28.69,28.7,28.69,28.69,15977.0,23.2231,23.2312,23.2231,23.2231,15977.0
2016-08-31 13:00:00,28.7,28.7,28.69,28.69,8261.0,23.2312,23.2312,23.2231,23.2231,8261.0
2016-08-31 13:05:00,28.7,28.72,28.69,28.72,19190.0,23.2312,23.2474,23.2231,23.2474,19190.0
2016-08-31 13:10:00,28.71,28.72,28.7,28.71,14091.0,23.2393,23.2474,23.2312,23.2393,14091.0
2016-08-31 13:15:00,28.71,28.72,28.69,28.72,19602.0,23.2393,23.2474,23.2231,23.2474,19602.0
2016-08-31 13:20:00,28.72,28.73,28.7,28.71,77524.0,23.2474,23.2555,23.2312,23.2393,77524.0
2016-08-31 13:25:00,28.71,28.72,28.69,28.7,34113.0,23.2393,23.2474,23.2231,23.2312,34113.0
2016-08-31 13:30:00,28.7,28.71,28.69,28.71,12404.0,23.2312,23.2393,23.2231,23.2393,12404.0
2016-08-31 13:35:00,28.71,28.72,28.71,28.72,11649.0,23.2393,23.2474,23.2393,23.2474,11649.0
2016-08-31 13:40:00,28.72,28.76,28.71,28.74,30184.0,23.2474,23.2798,23.2393,23.2636,30184.0
2016-08-31 13:45:00,28.74,28.75,28.74,28.75,3371.0,23.2636,23.2717,23.2636,23.2717,3371.0
2016-08-31 13:50:00,28.74,28.77,28.74,28.75,24879.0,23.2636,23.2879,23.2636,23.2717,24879.0
2016-08-31 13:55:00,28.75,28.76,28.75,28.76,10718.0,23.2717,23.2798,23.2717,23.2798,10718.0
2016-08-31 14:00:00,28.77,28.78,28.76,28.78,13486.0,23.2879,23.296,23.2798,23.296,13486.0
2016-08-31 14:05:00,28.78,28.8,28.77,28.79,51392.0,23.296,23.3122,23.2879,23.3041,51392.0
2016-08-31 14:10:00,28.79,28.79,28.76,28.77,14469.0,23.3041,23.3041,23.2798,23.2879,14469.0
2016-08-31 14:15:00,28.77,28.78,28.76,28.78,14197.0,23.2879,23.296,23.2798,23.296,14197.0
2016-08-31 14:20:00,28.78,28.78,28.75,28.75,30796.0,23.296,23.296,23.2717,23.2717,30796.0
2016-08-31 14:25:00,28.76,28.77,28.74,28.76,33420.0,23.2798,23.2879,23.2636,23.2798,33420.0
2016-08-31 14:30:00,28.77,28.77,28.73,28.74,21782.0,23.2879,23.2879,23.2555,23.2636,21782.0
2016-08-31 14:35:00,28.75,28.76,28.74,28.74,32626.0,23.2717,23.2798,23.2636,23.2636,32626.0
2016-08-31 14:40:00,28.75,28.76,28.74,28.75,36744.0,23.2717,23.2798,23.2636,23.2717,36744.0
2016-08-31 14:45:00,28.76,28.76,28.72,28.74,70580.0,23.2798,23.2798,23.2474,23.2636,70580.0
2016-08-31 14:50:00,28.74,28.74,28.72,28.73,14542.0,23.2636,23.2636,23.2474,23.2555,14542.0
2016-08-31 14:55:00,28.74,28.74,28.72,28.73,14938.0,23.2636,23.2636,23.2474,23.2555,14938.0
2016-08-31 15:00:00,28.73,28.74,28.72,28.74,24000.0,23.2555,23.2636,23.2474,23.2636,24000.0
2016-08-31 15:05:00,28.74,28.75,28.73,28.75,25671.0,23.2636,23.2717,23.2555,23.2717,25671.0
2016-08-31 15:10:00,28.75,28.75,28.72,28.74,23882.0,23.2717,23.2717,23.2474,23.2636,23882.0
2016-08-31 15:15:00,28.74,28.76,28.74,28.75,37405.0,23.2636,23.2798,23.2636,23.2717,37405.0
2016-08-31 15:20:00,28.76,28.77,28.74,28.76,31787.0,23.2798,23.2879,23.2636,23.2798,31787.0
2016-08-31 15:25:00,28.76,28.77,28.76,28.76,38369.0,23.2798,23.2879,23.2798,23.2798,38369.0
2016-08-31 15:30:00,28.77,28.77,28.76,28.77,23528.0,23.2879,23.2879,23.2798,23.2879,23528.0
2016-08-31 15:35:00,28.77,28.77,28.76,28.76,42996.0,23.2879,23.2879,23.2798,23.2798,42996.0
2016-08-31 15:40:00,28.77,28.77,28.76,28.76,45222.0,23.2879,23.2879,23.2798,23.2798,45222.0
2016-08-31 15:45:00,28.77,28.77,28.76,28.76,159957.0,23.2879,23.2879,23.2798,23.2798,159957.0
2016-08-31 15:50:00,28.77,28.77,28.76,28.76,125824.0,23.2879,23.2879,23.2798,23.2798,125824.0
2016-08-31 15:55:00,28.76,28.77,28.73,28.74,450482.0,23.2798,23.2879,23.2555,23.2636,450482.0
2016-09-01 09:30:00,28.69,28.73,28.63,28.7,408444.0,23.2231,23.2555,23.1746,23.2312,408444.0
2016-09-01 09:35:00,28.69,28.78,28.68,28.75,316521.0,23.2231,23.296,23.215,23.2717,316521.0
2016-09-01 09:40:00,28.75,28.81,28.74,28.81,92202.0,23.2717,23.3203,23.2636,23.3203,92202.0
2016-09-01 09:45:00,28.81,28.83,28.78,28.82,153749.0,23.3203,23.3365,23.296,23.3284,153749.0
2016-09-01 09:50:00,28.83,28.84,28.77,28.8,78627.0,23.3365,23.3446,23.2879,23.3122,78627.0
2016-09-01 09:55:00,28.8,28.81,28.76,28.8,134714.0,23.3122,23.3203,23.2798,23.3122,134714.0
2016-09-01 10:00:00,28.79,28.87,28.78,28.87,98255.0,23.3041,23.3688,23.296,23.3688,98255.0
2016-09-01 10:05:00,28.87,28.92,28.85,28.9,139294.0,23.3688,23.4093,23.3527,23.3931,139294.0
2016-09-01 10:10:00,28.91,28.94,28.9,28.94,68885.0,23.4012,23.4255,23.3931,23.4255,68885.0
2016-09-01 10:15:00,28.94,28.96,28.9,28.9,131364.0,23.4255,23.4417,23.3931,23.3931,131364.0
2016-09-01 10:20:00,28.9,28.9,28.85,28.87,53543.0,23.3931,23.3931,23.3527,23.3688,53543.0
2016-09-01 10:25:00,28.86,28.87,28.77,28.78,67816.0,23.3607,23.3688,23.2879,23.296,67816.0
2016-09-01 10:30:00,28.78,28.81,28.73,28.8,121491.0,23.296,23.3203,23.2555,23.3122,121491.0
2016-09-01 10:35:00,28.8,28.8,28.78,28.79,34644.0,23.3122,23.3122,23.296,23.3041,34644.0
2016-09-01 10:40:00,28.78,28.81,28.78,28.81,84534.0,23.296,23.3203,23.296,23.3203,84534.0
2016-09-01 10:45:00,28.8,28.81,28.76,28.77,51111.0,23.3122,23.3203,23.2798,23.2879,51111.0
2016-09-01 10:50:00,28.77,28.78,28.75,28.76,58360.0,23.2879,23.296,23.2717,23.2798,58360.0
2016-09-01 10:55:00,28.76,28.78,28.73,28.76,51870.0,23.2798,23.296,23.2555,23.2798,51870.0
2016-09-01 11:00:00,28.75,28.77,28.72,28.77,68912.0,23.2717,23.2879,23.2474,23.2879,68912.0
2016-09-01 11:05:00,28.77,28.77,28.73,28.73,28562.0,23.2879,23.2879,23.2555,23.2555,28562.0
2016-09-01 11:10:00,28.73,28.75,28.71,28.73,29213.0,23.2555,23.2717,23.2393,23.2555,29213.0
2016-09-01 11:15:00,28.73,28.77,28.72,28.77,88794.0,23.2555,23.2879,23.2474,23.2879,88794.0
2016-09-01 11:20:00,28.77,28.8,28.76,28.8,119167.0,23.2879,23.3122,23.2798,23.3122,119167.0
2016-09-01 11:25:00,28.8,28.81,28.77,28.81,27420.0,23.3122,23.3203,23.2879,23.3203,27420.0
2016-09-01 11:30:00,28.8,28.83,28.79,28.83,37587.0,23.3122,23.3365,23.3041,23.3365,37587.0
2016-09-01 11:35:00,28.83,28.84,28.81,28.83,35766.0,23.3365,23.3446,23.3203,23.3365,35766.0
2016-09-01 11:40:00,28.83,28.83,28.81,28.82,42541.0,23.3365,23.3365,23.3203,23.3284,42541.0
2016-09-01 11:45:00,28.82,28.82,28.81,28.81,14509.0,23.3284,23.3284,23.3203,23.3203,14509.0
2016-09-01 11:50:00,28.81,28.82,28.77,28.77,43879.0,23.3203,23.3284,23.2879,23.2879,43879.0
2016-09-01 11:55:00,28.78,28.8,28.77,28.79,31549.0,23.296,23.3122,23.2879,23.3041,31549.0
2016-09-01 12:00:00,28.8,28.81,28.78,28.8,40829.0,23.3122,23.3203,23.296,23.3122,40829.0
2016-09-01 12:05:00,28.8,28.83,28.79,28.83,34768.0,23.3122,23.3365,23.3041,23.3365,34768.0
2016-09-01 12:10:00,28.82,28.88,28.82,28.88,30919.0,23.3284,23.3769,23.3284,23.3769,30919.0
2016-09-01 12:15:00,28.88,28.91,28.88,28.9,28935.0,23.3769,23.4012,23.3769,23.3931,28935.0
2016-09-01 12:20:00,28.9,28.94,28.89,28.93,60242.0,23.3931,23.4255,23.385,23.4174,60242.0
2016-09-01 12:25:00,28.93,28.94,28.92,28.92,31962.0,23.4174,23.4255,23.4093,23.4093,31962.0
2016-09-01 12:30:00,28.92,28.95,28.92,28.93,44002.0,23.4093,23.4336,23.4093,23.4174,44002.0
2016-09-01 12:35:00,28.94,28.94,28.91,28.93,28472.0,23.4255,23.4255,23.4012,23.4174,28472.0
2016-09-01 12:40:00,28.93,28.93,28.91,28.92,21843.0,23.4174,23.4174,23.4012,23.4093,21843.0
2016-09-01 12:45:00,28.91,28.95,28.91,28.93,62518.0,23.4012,23.4336,23.4012,23.4174,62518.0
2016-09-01 12:50:00,28.93,28.97,28.93,28.96,80586.0,23.4174,23.4498,23.4174,23.4417,80586.0
2016-09-01 12:55:00,28.96,28.97,28.95,28.95,38611.0,23.4417,23.4498,23.4336,23.4336,38611.0
2016-09-01 13:00:00,28.95,28.98,28.95,28.98,32724.0,23.4336,23.4579,23.4336,23.4579,32724.0
2016-09-01 13:05:00,28.97,29.0,28.97,29.0,76835.0,23.4498,23.4741,23.4498,23.4741,76835.0
2016-09-01 13:10:00,29.0,29.0,28.98,28.98,45419.0,23.4741,23.4741,23.4579,23.4579,45419.0
2016-09-01 13:15:00,28.98,29.03,28.98,29.01,97441.0,23.4579,23.4984,23.4579,23.4822,97441.0
2016-09-01 13:20:00,29.01,29.03,29.01,29.02,29961.0,23.4822,23.4984,23.4822,23.4903,29961.0
2016-09-01 13:25:00,29.02,29.02,29.0,29.01,76510.0,23.4903,23.4903,23.4741,23.4822,76510.0
2016-09-01 13:30:00,29.01,29.02,29.0,29.01,68911.0,23.4822,23.4903,23.4741,23.4822,68911.0
2016-09-01 13:35:00,29.01,29.03,29.0,29.03,43707.0,23.4822,23.4984,23.4741,23.4984,43707.0
2016-09-01 13:40:00,29.02,29.03,29.01,29.02,23131.0,23.4903,23.4984,23.4822,23.4903,23131.0
2016-09-01 13:45:00,29.01,29.02,29.0,29.01,23377.0,23.4822,23.4903,23.4741,23.4822,23377.0
2016-09-01 13:50:00,29.0,29.02,28.99,29.0,57442.0,23.4741,23.4903,23.466,23.4741,57442.0
2016-09-01 13:55:00,29.0,29.01,28.98,28.99,23019.0,23.4741,23.4822,23.4579,23.466,23019.0
2016-09-01 14:00:00,29.0,29.0,28.95,28.99,39396.0,23.4741,23.4741,23.4336,23.466,39396.0
2016-09-01 14:05:00,28.99,28.99,28.96,28.97,30049.0,23.466,23.466,23.4417,23.4498,30049.0
2016-09-01 14:10:00,28.96,28.98,28.95,28.97,32665.0,23.4417,23.4579,23.4336,23.4498,32665.0
2016-09-01 14:15:00,28.96,28.97,28.94,28.94,31965.0,23.4417,23.4498,23.4255,23.4255,31965.0
2016-09-01 14:20:00,28.94,28.95,28.91,28.91,18558.0,23.4255,23.4336,23.4012,23.4012,18558.0
2016-09-01 14:25:00,28.91,28.94,28.9,28.94,25392.0,23.4012,23.4255,23.3931,23.4255,25392.0
2016-09-01 14:30:00,28.94,28.94,28.91,28.92,43312.0,23.4255,23.4255,23.4012,23.4093,43312.0
2016-09-01 14:35:00,28.93,28.93,28.89,28.89,19794.0,23.4174,23.4174,23.385,23.385,19794.0
2016-09-01 14:40:00,28.9,28.91,28.87,28.88,88053.0,23.3931,23.4012,23.3688,23.3769,88053.0
2016-09-01 14:45:00,28.89,28.91,28.88,28.88,65972.0,23.385,23.4012,23.3769,23.3769,65972.0
2016-09-01 14:50:00,28.89,28.9,28.88,28.89,35054.0,23.385,23.3931,23.3769,23.385,35054.0
2016-09-01 14:55:00,28.9,28.9,28.87,28.88,37357.0,23.3931,23.3931,23.3688,23.3769,37357.0
2016-09-01 15:00:00,28.88,28.9,28.86,28.86,49429.0,23.3769,23.3931,23.3607,23.3607,49429.0
2016-09-01 15:05:00,28.87,28.88,28.85,28.88,58081.0,23.3688,23.3769,23.3527,23.3769,58081.0
2016-09-01 15:10:00,28.88,28.9,28.86,28.89,57360.0,23.3769,23.3931,23.3607,23.385,57360.0
2016-09-01 15:15:00,28.89,28.9,28.89,28.89,20109.0,23.385,23.3931,23.385,23.385,20109.0
2016-09-01 15:20:00,28.89,28.92,28.89,28.91,48652.0,23.385,23.4093,23.385,23.4012,48652.0
2016-09-01 15:25:00,28.91,28.93,28.89,28.92,70045.0,23.4012,23.4174,23.385,23.4093,70045.0
2016-09-01 15:30:00,28.93,28.94,28.91,28.93,55405.0,23.4174,23.4255,23.4012,23.4174,55405.0
2016-09-01 15:35:00,28.93,28.96,28.92,28.96,131973.0,23.4174,23.4417,23.4093,23.4417,131973.0
2016-09-01 15:40:00,28.96,28.97,28.94,28.95,165054.0,23.4417,23.4498,23.4255,23.4336,165054.0
2016-09-01 15:45:00,28.94,28.95,28.94,28.94,74807.0,23.4255,23.4336,23.4255,23.4255,74807.0
2016-09-01 15:50:00,28.95,28.95,28.94,28.95,93126.0,23.4336,23.4336,23.4255,23.4336,93126.0
2016-09-01 15:55:00,28.95,28.96,28.94,28.96,368843.0,23.4336,23.4417,23.4255,23.4417,368843.0
2016-09-02 09:30:00,29.1,29.21,29.09,29.18,201574.0,23.555,23.6441,23.5469,23.6198,201574.0
2016-09-02 09:35:00,29.18,29.19,29.13,29.16,148232.0,23.6198,23.6279,23.5793,23.6036,148232.0
2016-09-02 09:40:00,29.15,29.17,29.09,29.11,171798.0,23.5955,23.6117,23.5469,23.5631,171798.0
2016-09-02 09:45:00,29.12,29.15,29.07,29.08,220358.0,23.5712,23.5955,23.5307,23.5388,220358.0
2016-09-02 09:50:00,29.08,29.15,29.08,29.14,137738.0,23.5388,23.5955,23.5388,23.5874,137738.0
2016-09-02 09:55:00,29.14,29.15,29.13,29.14,41520.0,23.5874,23.5955,23.5793,23.5874,41520.0
2016-09-02 10:00:00,29.15,29.15,29.12,29.14,57804.0,23.5955,23.5955,23.5712,23.5874,57804.0
2016-09-02 10:05:00,29.14,29.15,29.09,29.11,267963.0,23.5874,23.5955,23.5469,23.5631,267963.0
2016-09-02 10:10:00,29.11,29.14,29.07,29.14,86062.0,23.5631,23.5874,23.5307,23.5874,86062.0
2016-09-02 10:15:00,29.13,29.15,29.13,29.15,114558.0,23.5793,23.5955,23.5793,23.5955,114558.0
2016-09-02 10:20:00,29.15,29.15,29.14,29.15,28943.0,23.5955,23.5955,23.5874,23.5955,28943.0
2016-09-02 10:25:00,29.15,29.2,29.14,29.2,88392.0,23.5955,23.636,23.5874,23.636,88392.0
2016-09-02 10:30:00,29.2,29.21,29.18,29.21,84032.0,23.636,23.6441,23.6198,23.6441,84032.0
2016-09-02 10:35:00,29.21,29.21,29.16,29.17,64423.0,23.6441,23.6441,23.6036,23.6117,64423.0
2016-09-02 10:40:00,29.17,29.19,29.12,29.13,119555.0,23.6117,23.6279,23.5712,23.5793,119555.0
2016-09-02 10:45:00,29.12,29.15,29.12,29.15,24754.0,23.5712,23.5955,23.5712,23.5955,24754.0
2016-09-02 10:50:00,29.15,29.15,29.14,29.15,32579.0,23.5955,23.5955,23.5874,23.5955,32579.0
2016-09-02 10:55:00,29.14,29.15,29.14,29.15,23113.0,23.5874,23.5955,23.5874,23.5955,23113.0
2016-09-02 11:00:00,29.15,29.15,29.14,29.15,26063.0,23.5955,23.5955,23.5874,23.5955,26063.0
2016-09-02 11:05:00,29.15,29.15,29.13,29.14,39936.0,23.5955,23.5955,23.5793,23.5874,39936.0
2016-09-02 11:10:00,29.15,29.15,29.12,29.13,77123.0,23.5955,23.5955,23.5712,23.5793,77123.0
2016-09-02 11:15:00,29.13,29.14,29.12,29.13,44512.0,23.5793,23.5874,23.5712,23.5793,44512.0
2016-09-02 11:20:00,29.13,29.14,29.12,29.13,30081.0,23.5793,23.5874,23.5712,23.5793,30081.0
2016-09-02 11:25:00,29.13,29.14,29.12,29.14,10400.0,23.5793,23.5874,23.5712,23.5874,10400.0
2016-09-02 11:30:00,29.14,29.15,29.13,29.14,34996.0,23.5874,23.5955,23.5793,23.5874,34996.0
2016-09-02 11:35:00,29.14,29.15,29.12,29.14,22280.0,23.5874,23.5955,23.5712,23.5874,22280.0
2016-09-02 11:40:00,29.14,29.15,29.12,29.15,31033.0,23.5874,23.5955,23.5712,23.5955,31033.0
2016-09-02 11:45:00,29.15,29.17,29.14,29.17,27685.0,23.5955,23.6117,23.5874,23.6117,27685.0
2016-09-02 11:50:00,29.16,29.17,29.15,29.15,10810.0,23.6036,23.6117,23.5955,23.5955,10810.0
2016-09-02 11:55:00,29.15,29.16,29.14,29.15,33574.0,23.5955,23.6036,23.5874,23.5955,33574.0
2016-09-02 12:00:00,29.16,29.16,29.14,29.15,39374.0,23.6036,23.6036,23.5874,23.5955,39374.0
2016-09-02 12:05:00,29.14,29.15,29.1,29.11,133676.0,23.5874,23.5955,23.555,23.5631,133676.0
2016-09-02 12:10:00,29.1,29.14,29.1,29.11,122680.0,23.555,23.5874,23.555,23.5631,122680.0
2016-09-02 12:15:00,29.12,29.12,29.09,29.12,83103.0,23.5712,23.5712,23.5469,23.5712,83103.0
2016-09-02 12:20:00,29.12,29.12,29.07,29.1,60920.0,23.5712,23.5712,23.5307,23.555,60920.0
2016-09-02 12:25:00,29.1,29.13,29.09,29.12,28211.0,23.555,23.5793,23.5469,23.5712,28211.0
2016-09-02 12:30:00,29.12,29.13,29.12,29.13,5423.0,23.5712,23.5793,23.5712,23.5793,5423.0
2016-09-02 12:35:00,29.13,29.15,29.12,29.14,25762.0,23.5793,23.5955,23.5712,23.5874,25762.0
2016-09-02 12:40:00,29.14,29.14,29.12,29.13,9236.0,23.5874,23.5874,23.5712,23.5793,9236.0
2016-09-02 12:45:00,29.13,29.13,29.11,29.11,79923.0,23.5793,23.5793,23.5631,23.5631,79923.0
2016-09-02 12:50:00,29.11,29.12,29.11,29.12,35544.0,23.5631,23.5712,23.5631,23.5712,35544.0
2016-09-02 12:55:00,29.11,29.13,29.09,29.12,145486.0,23.5631,23.5793,23.5469,23.5712,145486.0
2016-09-02 13:00:00,29.12,29.12,29.1,29.11,29176.0,23.5712,23.5712,23.555,23.5631,29176.0
2016-09-02 13:05:00,29.1,29.11,29.09,29.1,41407.0,23.555,23.5631,23.5469,23.555,41407.0
2016-09-02 13:10:00,29.1,29.13,29.09,29.11,46068.0,23.555,23.5793,23.5469,23.5631,46068.0
2016-09-02 13:15:00,29.12,29.14,29.11,29.13,33640.0,23.5712,23.5874,23.5631,23.5793,33640.0
2016-09-02 13:20:00,29.13,29.15,29.13,29.15,77167.0,23.5793,23.5955,23.5793,23.5955,77167.0
2016-09-02 13:25:00,29.15,29.15,29.14,29.15,7931.0,23.5955,23.5955,23.5874,23.5955,7931.0
2016-09-02 13:30:00,29.14,29.15,29.13,29.15,51908.0,23.5874,23.5955,23.5793,23.5955,51908.0
2016-09-02 13:35:00,29.15,29.15,29.12,29.12,46270.0,23.5955,23.5955,23.5712,23.5712,46270.0
2016-09-02 13:40:00,29.12,29.13,29.09,29.09,26037.0,23.5712,23.5793,23.5469,23.5469,26037.0
2016-09-02 13:45:00,29.09,29.1,29.08,29.09,57115.0,23.5469,23.555,23.5388,23.5469,57115.0
2016-09-02 13:50:00,29.09,29.1,29.07,29.09,135082.0,23.5469,23.555,23.5307,23.5469,135082.0
2016-09-02 13:55:00,29.09,29.09,29.08,29.08,58624.0,23.5469,23.5469,23.5388,23.5388,58624.0
2016-09-02 14:00:00,29.08,29.09,29.07,29.08,12751.0,23.5388,23.5469,23.5307,23.5388,12751.0
2016-09-02 14:05:00,29.08,29.1,29.07,29.1,72792.0,23.5388,23.555,23.5307,23.555,72792.0
2016-09-02 14:10:00,29.1,29.13,29.09,29.1,66692.0,23.555,23.5793,23.5469,23.555,66692.0
2016-09-02 14:15:00,29.1,29.11,29.07,29.09,92292.0,23.555,23.5631,23.5307,23.5469,92292.0
2016-09-02 14:20:00,29.09,29.09,29.06,29.08,76718.0,23.5469,23.5469,23.5226,23.5388,76718.0
2016-09-02 14:25:00,29.08,29.09,29.06,29.07,27269.0,23.5388,23.5469,23.5226,23.5307,27269.0
2016-09-02 14:30:00,29.07,29.08,29.06,29.08,32292.0,23.5307,23.5388,23.5226,23.5388,32292.0
2016-09-02 14:35:00,29.07,29.1,29.07,29.1,33914.0,23.5307,23.555,23.5307,23.555,33914.0
2016-09-02 14:40:00,29.09,29.1,29.09,29.1,7432.0,23.5469,23.555,23.5469,23.555,7432.0
2016-09-02 14:45:00,29.1,29.1,29.07,29.08,30250.0,23.555,23.555,23.5307,23.5388,30250.0
2016-09-02 14:50:00,29.08,29.09,29.03,29.09,235157.0,23.5388,23.5469,23.4984,23.5469,235157.0
2016-09-02 14:55:00,29.09,29.11,29.08,29.11,45293.0,23.5469,23.5631,23.5388,23.5631,45293.0
2016-09-02 15:00:00,29.1,29.11,29.1,29.11,24556.0,23.555,23.5631,23.555,23.5631,24556.0
2016-09-02 15:05:00,29.11,29.12,29.09,29.1,73595.0,23.5631,23.5712,23.5469,23.555,73595.0
2016-09-02 15:10:00,29.1,29.1,29.09,29.1,10548.0,23.555,23.555,23.5469,23.555,10548.0
2016-09-02 15:15:00,29.1,29.1,29.07,29.1,59070.0,23.555,23.555,23.5307,23.555,59070.0
2016-09-02 15:20:00,29.1,29.1,29.09,29.1,31650.0,23.555,23.555,23.5469,23.555,31650.0
2016-09-02 15:25:00,29.1,29.1,29.09,29.1,25028.0,23.555,23.555,23.5469,23.555,25028.0
2016-09-02 15:30:00,29.1,29.1,29.09,29.1,34457.0,23.555,23.555,23.5469,23.555,34457.0
2016-09-02 15:35:00,29.1,29.1,29.09,29.1,53951.0,23.555,23.555,23.5469,23.555,53951.0
2016-09-02 15:40:00,29.1,29.12,29.09,29.12,113038.0,23.555,23.5712,23.5469,23.5712,113038.0
2016-09-02 15:45:00,29.12,29.13,29.11,29.12,96136.0,23.5712,23.5793,23.5631,23.5712,96136.0
2016-09-02 15:50:00,29.12,29.14,29.11,29.14,108511.0,23.5712,23.5874,23.5631,23.5874,108511.0
2016-09-02 15:55:00,29.13,29.15,29.12,29.13,356976.0,23.5793,23.5955,23.5712,23.5793,356976.0
2016-09-06 09:30:00,29.51,29.72,29.46,29.48,549465.0,23.8869,24.0569,23.8464,23.8626,549465.0
2016-09-06 09:35:00,29.48,29.56,29.44,29.45,246149.0,23.8626,23.9274,23.8302,23.8383,246149.0
2016-09-06 09:40:00,29.45,29.46,29.37,29.38,237833.0,23.8383,23.8464,23.7736,23.7817,237833.0
2016-09-06 09:45:00,29.38,29.39,29.32,29.38,133133.0,23.7817,23.7898,23.7331,23.7817,133133.0
2016-09-06 09:50:00,29.38,29.38,29.33,29.36,127528.0,23.7817,23.7817,23.7412,23.7655,127528.0
2016-09-06 09:55:00,29.36,29.36,29.32,29.33,130099.0,23.7655,23.7655,23.7331,23.7412,130099.0
2016-09-06 10:00:00,29.32,29.38,29.3,29.38,97526.0,23.7331,23.7817,23.7169,23.7817,97526.0
2016-09-06 10:05:00,29.38,29.4,29.33,29.38,100335.0,23.7817,23.7979,23.7412,23.7817,100335.0
2016-09-06 10:10:00,29.38,29.39,29.37,29.38,55865.0,23.7817,23.7898,23.7736,23.7817,55865.0
2016-09-06 10:15:00,29.39,29.39,29.34,29.34,75026.0,23.7898,23.7898,23.7493,23.7493,75026.0
2016-09-06 10:20:00,29.34,29.37,29.32,29.36,63218.0,23.7493,23.7736,23.7331,23.7655,63218.0
2016-09-06 10:25:00,29.35,29.36,29.31,29.34,44567.0,23.7574,23.7655,23.725,23.7493,44567.0
2016-09-06 10:30:00,29.35,29.41,29.34,29.4,34312.0,23.7574,23.8059,23.7493,23.7979,34312.0
2016-09-06 10:35:00,29.4,29.45,29.4,29.42,45680.0,23.7979,23.8383,23.7979,23.814,45680.0
2016-09-06 10:40:00,29.42,29.45,29.39,29.44,37473.0,23.814,23.8383,23.7898,23.8302,37473.0
2016-09-06 10:45:00,29.45,29.45,29.4,29.42,79105.0,23.8383,23.8383,23.7979,23.814,79105.0
2016-09-06 10:50:00,29.41,29.43,29.41,29.43,22131.0,23.8059,23.8221,23.8059,23.8221,22131.0
2016-09-06 10:55:00,29.43,29.43,29.4,29.42,68047.0,23.8221,23.8221,23.7979,23.814,68047.0
2016-09-06 11:00:00,29.42,29.42,29.39,29.4,35358.0,23.814,23.814,23.7898,23.7979,35358.0
2016-09-06 11:05:00,29.41,29.41,29.39,29.39,17673.0,23.8059,23.8059,23.7898,23.7898,17673.0
2016-09-06 11:10:00,29.4,29.4,29.37,29.39,46343.0,23.7979,23.7979,23.7736,23.7898,46343.0
2016-09-06 11:15:00,29.39,29.42,29.39,29.41,71290.0,23.7898,23.814,23.7898,23.8059,71290.0
2016-09-06 11:20:00,29.42,29.44,29.41,29.44,85914.0,23.814,23.8302,23.8059,23.8302,85914.0
2016-09-06 11:25:00,29.44,29.45,29.42,29.42,41429.0,23.8302,23.8383,23.814,23.814,41429.0
2016-09-06 11:30:00,29.42,29.43,29.39,29.39,38277.0,23.814,23.8221,23.7898,23.7898,38277.0
2016-09-06 11:35:00,29.4,29.41,29.39,29.39,45120.0,23.7979,23.8059,23.7898,23.7898,45120.0
2016-09-06 11:40:00,29.39,29.4,29.38,29.4,48724.0,23.7898,23.7979,23.7817,23.7979,48724.0
2016-09-06 11:45:00,29.4,29.42,29.38,29.42,60804.0,23.7979,23.814,23.7817,23.814,60804.0
2016-09-06 11:50:00,29.42,29.43,29.41,29.42,31736.0,23.814,23.8221,23.8059,23.814,31736.0
2016-09-06 11:55:00,29.43,29.43,29.41,29.42,48020.0,23.8221,23.8221,23.8059,23.814,48020.0
2016-09-06 12:00:00,29.43,29.44,29.42,29.43,35515.0,23.8221,23.8302,23.814,23.8221,35515.0
2016-09-06 12:05:00,29.43,29.43,29.42,29.43,15595.0,23.8221,23.8221,23.814,23.8221,15595.0
2016-09-06 12:10:00,29.42,29.45,29.42,29.45,85118.0,23.814,23.8383,23.814,23.8383,85118.0
2016-09-06 12:15:00,29.45,29.49,29.45,29.48,96057.0,23.8383,23.8707,23.8383,23.8626,96057.0
2016-09-06 12:20:00,29.48,29.48,29.44,29.45,90026.0,23.8626,23.8626,23.8302,23.8383,90026.0
2016-09-06 12:25:00,29.45,29.45,29.42,29.43,52812.0,23.8383,23.8383,23.814,23.8221,52812.0
2016-09-06 12:30:00,29.43,29.44,29.42,29.43,71453.0,23.8221,23.8302,23.814,23.8221,71453.0
2016-09-06 12:35:00,29.43,29.46,29.42,29.45,135511.0,23.8221,23.8464,23.814,23.8383,135511.0
2016-09-06 12:40:00,29.45,29.45,29.44,29.45,17484.0,23.8383,23.8383,23.8302,23.8383,17484.0
2016-09-06 12:45:00,29.45,29.45,29.42,29.45,55321.0,23.8383,23.8383,23.814,23.8383,55321.0
2016-09-06 12:50:00,29.45,29.47,29.44,29.47,89989.0,23.8383,23.8545,23.8302,23.8545,89989.0
2016-09-06 12:55:00,29.46,29.49,29.45,29.49,41101.0,23.8464,23.8707,23.8383,23.8707,41101.0
2016-09-06 13:00:00,29.49,29.49,29.45,29.48,49898.0,23.8707,23.8707,23.8383,23.8626,49898.0
2016-09-06 13:05:00,29.47,29.48,29.47,29.48,22772.0,23.8545,23.8626,23.8545,23.8626,22772.0
2016-09-06 13:10:00,29.48,29.48,29.47,29.48,24116.0,23.8626,23.8626,23.8545,23.8626,24116.0
2016-09-06 13:15:00,29.48,29.49,29.47,29.48,66642.0,23.8626,23.8707,23.8545,23.8626,66642.0
2016-09-06 13:20:00,29.48,29.49,29.47,29.48,54443.0,23.8626,23.8707,23.8545,23.8626,54443.0
2016-09-06 13:25:00,29.47,29.49,29.47,29.48,39923.0,23.8545,23.8707,23.8545,23.8626,39923.0
2016-09-06 13:30:00,29.48,29.49,29.47,29.48,58760.0,23.8626,23.8707,23.8545,23.8626,58760.0
2016-09-06 13:35:00,29.48,29.5,29.47,29.49,60368.0,23.8626,23.8788,23.8545,23.8707,60368.0
2016-09-06 13:40:00,29.49,29.49,29.47,29.48,53293.0,23.8707,23.8707,23.8545,23.8626,53293.0
2016-09-06 13:45:00,29.49,29.49,29.48,29.49,12256.0,23.8707,23.8707,23.8626,23.8707,12256.0
2016-09-06 13:50:00,29.49,29.49,29.47,29.49,37851.0,23.8707,23.8707,23.8545,23.8707,37851.0
2016-09-06 13:55:00,29.49,29.5,29.48,29.49,20676.0,23.8707,23.8788,23.8626,23.8707,20676.0
2016-09-06 14:00:00,29.5,29.5,29.48,29.48,31580.0,23.8788,23.8788,23.8626,23.8626,31580.0
2016-09-06 14:05:00,29.48,29.5,29.47,29.49,56989.0,23.8626,23.8788,23.8545,23.8707,56989.0
2016-09-06 14:10:00,29.49,29.5,29.47,29.49,47258.0,23.8707,23.8788,23.8545,23.8707,47258.0
2016-09-06 14:15:00,29.49,29.5,29.48,29.49,24229.0,23.8707,23.8788,23.8626,23.8707,24229.0
2016-09-06 14:20:00,29.49,29.5,29.48,29.5,25767.0,23.8707,23.8788,23.8626,23.8788,25767.0
2016-09-06 14:25:00,29.5,29.5,29.49,29.5,31934.0,23.8788,23.8788,23.8707,23.8788,31934.0
2016-09-06 14:30:00,29.5,29.5,29.49,29.5,19836.0,23.8788,23.8788,23.8707,23.8788,19836.0
2016-09-06 14:35:00,29.51,29.51,29.5,29.51,17317.0,23.8869,23.8869,23.8788,23.8869,17317.0
2016-09-06 14:40:00,29.51,29.53,29.5,29.52,26303.0,23.8869,23.9031,23.8788,23.895,26303.0
2016-09-06 14:45:00,29.53,29.56,29.52,29.55,94467.0,23.9031,23.9274,23.895,23.9193,94467.0
2016-09-06 14:50:00,29.55,29.55,29.52,29.53,46834.0,23.9193,23.9193,23.895,23.9031,46834.0
2016-09-06 14:55:00,29.53,29.54,29.51,29.54,45630.0,23.9031,23.9112,23.8869,23.9112,45630.0
2016-09-06 15:00:00,29.54,29.54,29.53,29.54,51995.0,23.9112,23.9112,23.9031,23.9112,51995.0
2016-09-06 15:05:00,29.53,29.54,29.52,29.54,100776.0,23.9031,23.9112,23.895,23.9112,100776.0
2016-09-06 15:10:00,29.54,29.54,29.53,29.54,46511.0,23.9112,23.9112,23.9031,23.9112,46511.0
2016-09-06 15:15:00,29.54,29.55,29.51,29.52,277808.0,23.9112,23.9193,23.8869,23.895,277808.0
2016-09-06 15:20:00,29.52,29.52,29.5,29.51,38385.0,23.895,23.895,23.8788,23.8869,38385.0
2016-09-06 15:25:00,29.51,29.52,29.5,29.51,47870.0,23.8869,23.895,23.8788,23.8869,47870.0
2016-09-06 15:30:00,29.51,29.51,29.5,29.51,19828.0,23.8869,23.8869,23.8788,23.8869,19828.0
2016-09-06 15:35:00,29.51,29.51,29.5,29.51,32437.0,23.8869,23.8869,23.8788,23.8869,32437.0
2016-09-06 15:40:00,29.51,29.51,29.5,29.51,76445.0,23.8869,23.8869,23.8788,23.8869,76445.0
2016-09-06 15:45:00,29.51,29.51,29.49,29.51,202783.0,23.8869,23.8869,23.8707,23.8869,202783.0
2016-09-06 15:50:00,29.51,29.51,29.47,29.47,255040.0,23.8869,23.8869,23.8545,23.8545,255040.0
2016-09-06 15:55:00,29.48,29.48,29.46,29.47,388837.0,23.8626,23.8626,23.8464,23.8545,388837.0
2016-09-07 09:30:00,30.35,30.55,30.3,30.32,993343.0,24.5668,24.7287,24.5264,24.5425,993343.0
2016-09-07 09:35:00,30.32,30.32,30.22,30.29,628642.0,24.5425,24.5425,24.4616,24.5183,628642.0
2016-09-07 09:40:00,30.28,30.39,30.28,30.36,284298.0,24.5102,24.5992,24.5102,24.5749,284298.0
2016-09-07 09:45:00,30.36,30.39,30.36,30.37,196822.0,24.5749,24.5992,24.5749,24.583,196822.0
2016-09-07 09:50:00,30.37,30.38,30.31,30.32,342869.0,24.583,24.5911,24.5345,24.5425,342869.0
2016-09-07 09:55:00,30.31,30.32,30.25,30.28,580335.0,24.5345,24.5425,24.4859,24.5102,580335.0
2016-09-07 10:00:00,30.28,30.28,30.25,30.25,302358.0,24.5102,24.5102,24.4859,24.4859,302358.0
2016-09-07 10:05:00,30.26,30.27,30.22,30.22,210955.0,24.494,24.5021,24.4616,24.4616,210955.0
2016-09-07 10:10:00,30.23,30.23,30.19,30.22,156385.0,24.4697,24.4697,24.4373,24.4616,156385.0
2016-09-07 10:15:00,30.22,30.23,30.16,30.16,295307.0,24.4616,24.4697,24.413,24.413,295307.0
2016-09-07 10:20:00,30.16,30.19,30.16,30.19,46617.0,24.413,24.4373,24.413,24.4373,46617.0
2016-09-07 10:25:00,30.19,30.22,30.18,30.21,121671.0,24.4373,24.4616,24.4292,24.4535,121671.0
2016-09-07 10:30:00,30.21,30.22,30.16,30.16,95778.0,24.4535,24.4616,24.413,24.413,95778.0
2016-09-07 10:35:00,30.17,30.18,30.14,30.17,99330.0,24.4211,24.4292,24.3968,24.4211,99330.0
2016-09-07 10:40:00,30.16,30.18,30.08,30.08,157809.0,24.413,24.4292,24.3483,24.3483,157809.0
2016-09-07 10:45:00,30.08,30.08,30.03,30.04,90076.0,24.3483,24.3483,24.3078,24.3159,90076.0
2016-09-07 10:50:00,30.04,30.07,30.03,30.04,115217.0,24.3159,24.3402,24.3078,24.3159,115217.0
2016-09-07 10:55:00,30.03,30.04,30.01,30.02,109511.0,24.3078,24.3159,24.2916,24.2997,109511.0
2016-09-07 11:00:00,30.02,30.07,30.01,30.07,181532.0,24.2997,24.3402,24.2916,24.3402,181532.0
2016-09-07 11:05:00,30.05,30.08,30.05,30.07,75534.0,24.324,24.3483,24.324,24.3402,75534.0
2016-09-07 11:10:00,30.07,30.07,30.01,30.01,75752.0,24.3402,24.3402,24.2916,24.2916,75752.0
2016-09-07 11:15:00,30.02,30.05,30.0,30.0,93756.0,24.2997,24.324,24.2835,24.2835,93756.0
2016-09-07 11:20:00,30.01,30.04,30.0,30.04,89677.0,24.2916,24.3159,24.2835,24.3159,89677.0
2016-09-07 11:25:00,30.04,30.05,30.01,30.02,114441.0,24.3159,24.324,24.2916,24.2997,114441.0
2016-09-07 11:30:00,30.01,30.03,30.01,30.02,84777.0,24.2916,24.3078,24.2916,24.2997,84777.0
2016-09-07 11:35:00,30.02,30.02,29.98,30.01,188222.0,24.2997,24.2997,24.2673,24.2916,188222.0
2016-09-07 11:40:00,30.01,30.02,30.0,30.01,52140.0,24.2916,24.2997,24.2835,24.2916,52140.0
2016-09-07 11:45:00,30.01,30.01,29.97,30.0,60940.0,24.2916,24.2916,24.2592,24.2835,60940.0
2016-09-07 11:50:00,30.0,30.02,30.0,30.02,44626.0,24.2835,24.2997,24.2835,24.2997,44626.0
2016-09-07 11:55:00,30.02,30.05,30.01,30.03,72624.0,24.2997,24.324,24.2916,24.3078,72624.0
2016-09-07 12:00:00,30.03,30.07,30.0,30.03,403451.0,24.3078,24.3402,24.2835,24.3078,403451.0
2016-09-07 12:05:00,30.03,30.08,30.01,30.06,389905.0,24.3078,24.3483,24.2916,24.3321,389905.0
2016-09-07 12:10:00,30.07,30.1,30.06,30.1,69546.0,24.3402,24.3645,24.3321,24.3645,69546.0
2016-09-07 12:15:00,30.1,30.12,30.08,30.1,96456.0,24.3645,24.3807,24.3483,24.3645,96456.0
2016-09-07 12:20:00,30.11,30.11,30.09,30.1,83924.0,24.3726,24.3726,24.3564,24.3645,83924.0
2016-09-07 12:25:00,30.1,30.12,30.09,30.12,159286.0,24.3645,24.3807,24.3564,24.3807,159286.0
2016-09-07 12:30:00,30.12,30.14,30.11,30.13,66005.0,24.3807,24.3968,24.3726,24.3888,66005.0
2016-09-07 12:35:00,30.13,30.14,30.12,30.13,73719.0,24.3888,24.3968,24.3807,24.3888,73719.0
2016-09-07 12:40:00,30.14,30.15,30.12,30.15,68329.0,24.3968,24.4049,24.3807,24.4049,68329.0
2016-09-07 12:45:00,30.15,30.15,30.13,30.14,36723.0,24.4049,24.4049,24.3888,24.3968,36723.0
2016-09-07 12:50:00,30.14,30.14,30.12,30.12,77180.0,24.3968,24.3968,24.3807,24.3807,77180.0
2016-09-07 12:55:00,30.13,30.14,30.11,30.14,58655.0,24.3888,24.3968,24.3726,24.3968,58655.0
2016-09-07 13:00:00,30.14,30.14,30.09,30.1,395244.0,24.3968,24.3968,24.3564,24.3645,395244.0
2016-09-07 13:05:00,30.1,30.11,30.07,30.1,132391.0,24.3645,24.3726,24.3402,24.3645,132391.0
2016-09-07 13:10:00,30.1,30.1,30.04,30.05,50180.0,24.3645,24.3645,24.3159,24.324,50180.0
2016-09-07 13:15:00,30.05,30.07,30.03,30.05,424830.0,24.324,24.3402,24.3078,24.324,424830.0
2016-09-07 13:20:00,30.05,30.05,30.0,30.02,147203.0,24.324,24.324,24.2835,24.2997,147203.0
2016-09-07 13:25:00,30.02,30.02,29.99,30.0,214854.0,24.2997,24.2997,24.2754,24.2835,214854.0
2016-09-07 13:30:00,30.01,30.01,29.99,30.0,233350.0,24.2916,24.2916,24.2754,24.2835,233350.0
2016-09-07 13:35:00,30.0,30.0,29.89,29.91,176969.0,24.2835,24.2835,24.1945,24.2107,176969.0
2016-09-07 13:40:00,29.91,29.96,29.9,29.96,170214.0,24.2107,24.2511,24.2026,24.2511,170214.0
2016-09-07 13:45:00,29.95,29.99,29.94,29.95,158799.0,24.2431,24.2754,24.235,24.2431,158799.0
2016-09-07 13:50:00,29.95,29.98,29.94,29.96,167662.0,24.2431,24.2673,24.235,24.2511,167662.0
2016-09-07 13:55:00,29.96,29.98,29.92,29.92,110797.0,24.2511,24.2673,24.2188,24.2188,110797.0
2016-09-07 14:00:00,29.93,29.95,29.92,29.94,56022.0,24.2269,24.2431,24.2188,24.235,56022.0
2016-09-07 14:05:00,29.94,29.96,29.91,29.92,62838.0,24.235,24.2511,24.2107,24.2188,62838.0
2016-09-07 14:10:00,29.92,29.94,29.91,29.91,77448.0,24.2188,24.235,24.2107,24.2107,77448.0
2016-09-07 14:15:00,29.92,29.96,29.91,29.92,112393.0,24.2188,24.2511,24.2107,24.2188,112393.0
2016-09-07 14:20:00,29.92,29.93,29.89,29.91,74025.0,24.2188,24.2269,24.1945,24.2107,74025.0
2016-09-07 14:25:00,29.9,29.91,29.85,29.85,138780.0,24.2026,24.2107,24.1621,24.1621,138780.0
2016-09-07 14:30:00,29.86,29.87,29.84,29.84,245488.0,24.1702,24.1783,24.154,24.154,245488.0
2016-09-07 14:35:00,29.84,29.92,29.83,29.91,129341.0,24.154,24.2188,24.1459,24.2107,129341.0
2016-09-07 14:40:00,29.91,29.94,29.9,29.91,92500.0,24.2107,24.235,24.2026,24.2107,92500.0
2016-09-07 14:45:00,29.92,29.93,29.88,29.88,74895.0,24.2188,24.2269,24.1864,24.1864,74895.0
2016-09-07 14:50:00,29.88,29.9,29.87,29.87,63213.0,24.1864,24.2026,24.1783,24.1783,63213.0
2016-09-07 14:55:00,29.87,29.88,29.85,29.88,48870.0,24.1783,24.1864,24.1621,24.1864,48870.0
2016-09-07 15:00:00,29.88,29.88,29.85,29.87,82308.0,24.1864,24.1864,24.1621,24.1783,82308.0
2016-09-07 15:05:00,29.87,29.88,29.83,29.83,121844.0,24.1783,24.1864,24.1459,24.1459,121844.0
2016-09-07 15:10:00,29.83,29.84,29.81,29.83,104116.0,24.1459,24.154,24.1297,24.1459,104116.0
2016-09-07 15:15:00,29.84,29.88,29.83,29.88,166937.0,24.154,24.1864,24.1459,24.1864,166937.0
2016-09-07 15:20:00,29.88,29.89,29.85,29.87,135605.0,24.1864,24.1945,24.1621,24.1783,135605.0
2016-09-07 15:25:00,29.88,29.9,29.87,29.88,120128.0,24.1864,24.2026,24.1783,24.1864,120128.0
2016-09-07 15:30:00,29.88,29.89,29.87,29.88,81654.0,24.1864,24.1945,24.1783,24.1864,81654.0
2016-09-07 15:35:00,29.88,29.91,29.87,29.89,175471.0,24.1864,24.2107,24.1783,24.1945,175471.0
2016-09-07 15:40:00,29.89,29.89,29.82,29.83,286673.0,24.1945,24.1945,24.1378,24.1459,286673.0
2016-09-07 15:45:00,29.84,29.85,29.79,29.79,236660.0,24.154,24.1621,24.1135,24.1135,236660.0
2016-09-07 15:50:00,29.79,29.83,29.79,29.83,243614.0,24.1135,24.1459,24.1135,24.1459,243614.0
2016-09-07 15:55:00,29.83,29.83,29.78,29.82,658214.0,24.1459,24.1459,24.1054,24.1378,658214.0
2016-09-08 09:30:00,29.91,29.92,29.89,29.91,239543.0,24.2107,24.2188,24.1945,24.2107,239543.0
2016-09-08 09:35:00,29.92,29.92,29.85,29.86,318244.0,24.2188,24.2188,24.1621,24.1702,318244.0
2016-09-08 09:40:00,29.86,29.87,29.85,29.87,70106.0,24.1702,24.1783,24.1621,24.1783,70106.0
2016-09-08 09:45:00,29.87,29.92,29.86,29.91,112782.0,24.1783,24.2188,24.1702,24.2107,112782.0
2016-09-08 09:50:00,29.91,29.91,29.84,29.86,149047.0,24.2107,24.2107,24.154,24.1702,149047.0
2016-09-08 09:55:00,29.85,29.86,29.79,29.82,125196.0,24.1621,24.1702,24.1135,24.1378,125196.0
2016-09-08 10:00:00,29.82,29.82,29.81,29.82,17359.0,24.1378,24.1378,24.1297,24.1378,17359.0
2016-09-08 10:05:00,29.82,29.82,29.75,29.77,137546.0,24.1378,24.1378,24.0812,24.0974,137546.0
2016-09-08 10:10:00,29.77,29.77,29.74,29.74,153552.0,24.0974,24.0974,24.0731,24.0731,153552.0
2016-09-08 10:15:00,29.74,29.75,29.67,29.67,82150.0,24.0731,24.0812,24.0164,24.0164,82150.0
2016-09-08 10:20:00,29.67,29.69,29.64,29.68,150409.0,24.0164,24.0326,23.9921,24.0245,150409.0
2016-09-08 10:25:00,29.68,29.69,29.67,29.68,140511.0,24.0245,24.0326,24.0164,24.0245,140511.0
2016-09-08 10:30:00,29.69,29.69,29.66,29.69,125483.0,24.0326,24.0326,24.0083,24.0326,125483.0
2016-09-08 10:35:00,29.69,29.73,29.68,29.68,141820.0,24.0326,24.065,24.0245,24.0245,141820.0
2016-09-08 10:40:00,29.68,29.72,29.68,29.72,38080.0,24.0245,24.0569,24.0245,24.0569,38080.0
2016-09-08 10:45:00,29.72,29.72,29.7,29.71,34772.0,24.0569,24.0569,24.0407,24.0488,34772.0
2016-09-08 10:50:00,29.71,29.72,29.7,29.72,17037.0,24.0488,24.0569,24.0407,24.0569,17037.0
2016-09-08 10:55:00,29.71,29.76,29.71,29.74,82077.0,24.0488,24.0893,24.0488,24.0731,82077.0
2016-09-08 11:00:00,29.74,29.78,29.73,29.75,95660.0,24.0731,24.1054,24.065,24.0812,95660.0
2016-09-08 11:05:00,29.75,29.78,29.74,29.76,36577.0,24.0812,24.1054,24.0731,24.0893,36577.0
2016-09-08 11:10:00,29.76,29.81,29.75,29.8,63174.0,24.0893,24.1297,24.0812,24.1216,63174.0
2016-09-08 11:15:00,29.81,29.83,29.76,29.76,62498.0,24.1297,24.1459,24.0893,24.0893,62498.0
2016-09-08 11:20:00,29.77,29.77,29.76,29.76,32257.0,24.0974,24.0974,24.0893,24.0893,32257.0
2016-09-08 11:25:00,29.76,29.81,29.76,29.8,69510.0,24.0893,24.1297,24.0893,24.1216,69510.0
2016-09-08 11:30:00,29.8,29.8,29.77,29.77,46691.0,24.1216,24.1216,24.0974,24.0974,46691.0
2016-09-08 11:35:00,29.78,29.79,29.77,29.78,32764.0,24.1054,24.1135,24.0974,24.1054,32764.0
2016-09-08 11:40:00,29.78,29.79,29.78,29.79,43488.0,24.1054,24.1135,24.1054,24.1135,43488.0
2016-09-08 11:45:00,29.79,29.82,29.78,29.8,120250.0,24.1135,24.1378,24.1054,24.1216,120250.0
2016-09-08 11:50:00,29.8,29.81,29.78,29.8,69393.0,24.1216,24.1297,24.1054,24.1216,69393.0
2016-09-08 11:55:00,29.81,29.82,29.8,29.82,48824.0,24.1297,24.1378,24.1216,24.1378,48824.0
2016-09-08 12:00:00,29.82,29.82,29.8,29.8,41103.0,24.1378,24.1378,24.1216,24.1216,41103.0
2016-09-08 12:05:00,29.8,29.81,29.78,29.78,63786.0,24.1216,24.1297,24.1054,24.1054,63786.0
2016-09-08 12:10:00,29.79,29.79,29.76,29.78,29145.0,24.1135,24.1135,24.0893,24.1054,29145.0
2016-09-08 12:15:00,29.78,29.78,29.75,29.77,28999.0,24.1054,24.1054,24.0812,24.0974,28999.0
2016-09-08 12:20:00,29.77,29.79,29.76,29.78,26173.0,24.0974,24.1135,24.0893,24.1054,26173.0
2016-09-08 12:25:00,29.78,29.79,29.74,29.77,33956.0,24.1054,24.1135,24.0731,24.0974,33956.0
2016-09-08 12:30:00,29.77,29.78,29.75,29.77,25695.0,24.0974,24.1054,24.0812,24.0974,25695.0
2016-09-08 12:35:00,29.77,29.78,29.75,29.77,23140.0,24.0974,24.1054,24.0812,24.0974,23140.0
2016-09-08 12:40:00,29.76,29.78,29.76,29.78,9692.0,24.0893,24.1054,24.0893,24.1054,9692.0
2016-09-08 12:45:00,29.78,29.81,29.77,29.81,11245.0,24.1054,24.1297,24.0974,24.1297,11245.0
2016-09-08 12:50:00,29.8,29.81,29.77,29.79,29038.0,24.1216,24.1297,24.0974,24.1135,29038.0
2016-09-08 12:55:00,29.8,29.8,29.79,29.8,8432.0,24.1216,24.1216,24.1135,24.1216,8432.0
2016-09-08 13:00:00,29.8,29.8,29.76,29.77,17414.0,24.1216,24.1216,24.0893,24.0974,17414.0
2016-09-08 13:05:00,29.77,29.78,29.76,29.77,17993.0,24.0974,24.1054,24.0893,24.0974,17993.0
2016-09-08 13:10:00,29.77,29.77,29.76,29.77,7479.0,24.0974,24.0974,24.0893,24.0974,7479.0
2016-09-08 13:15:00,29.77,29.77,29.73,29.74,54159.0,24.0974,24.0974,24.065,24.0731,54159.0
2016-09-08 13:20:00,29.73,29.75,29.73,29.75,80213.0,24.065,24.0812,24.065,24.0812,80213.0
2016-09-08 13:25:00,29.75,29.75,29.72,29.73,41469.0,24.0812,24.0812,24.0569,24.065,41469.0
2016-09-08 13:30:00,29.72,29.73,29.71,29.71,39789.0,24.0569,24.065,24.0488,24.0488,39789.0
2016-09-08 13:35:00,29.71,29.72,29.71,29.71,14507.0,24.0488,24.0569,24.0488,24.0488,14507.0
2016-09-08 13:40:00,29.72,29.74,29.71,29.74,53453.0,24.0569,24.0731,24.0488,24.0731,53453.0
2016-09-08 13:45:00,29.73,29.74,29.72,29.73,23829.0,24.065,24.0731,24.0569,24.065,23829.0
2016-09-08 13:50:00,29.72,29.73,29.7,29.73,81906.0,24.0569,24.065,24.0407,24.065,81906.0
2016-09-08 13:55:00,29.73,29.74,29.72,29.73,16985.0,24.065,24.0731,24.0569,24.065,16985.0
2016-09-08 14:00:00,29.73,29.74,29.72,29.74,47729.0,24.065,24.0731,24.0569,24.0731,47729.0
2016-09-08 14:05:00,29.73,29.76,29.73,29.76,29000.0,24.065,24.0893,24.065,24.0893,29000.0
2016-09-08 14:10:00,29.76,29.76,29.74,29.74,21222.0,24.0893,24.0893,24.0731,24.0731,21222.0
2016-09-08 14:15:00,29.75,29.75,29.73,29.75,22236.0,24.0812,24.0812,24.065,24.0812,22236.0
2016-09-08 14:20:00,29.75,29.79,29.74,29.78,36772.0,24.0812,24.1135,24.0731,24.1054,36772.0
2016-09-08 14:25:00,29.78,29.79,29.73,29.74,70785.0,24.1054,24.1135,24.065,24.0731,70785.0
2016-09-08 14:30:00,29.74,29.78,29.73,29.78,86579.0,24.0731,24.1054,24.065,24.1054,86579.0
2016-09-08 14:35:00,29.78,29.78,29.74,29.74,21431.0,24.1054,24.1054,24.0731,24.0731,21431.0
2016-09-08 14:40:00,29.75,29.78,29.74,29.75,65898.0,24.0812,24.1054,24.0731,24.0812,65898.0
2016-09-08 14:45:00,29.75,29.78,29.75,29.78,16000.0,24.0812,24.1054,24.0812,24.1054,16000.0
2016-09-08 14:50:00,29.77,29.79,29.77,29.78,18734.0,24.0974,24.1135,24.0974,24.1054,18734.0
2016-09-08 14:55:00,29.78,29.8,29.77,29.8,48105.0,24.1054,24.1216,24.0974,24.1216,48105.0
2016-09-08 15:00:00,29.8,29.8,29.77,29.79,32314.0,24.1216,24.1216,24.0974,24.1135,32314.0
2016-09-08 15:05:00,29.79,29.79,29.76,29.79,39280.0,24.1135,24.1135,24.0893,24.1135,39280.0
2016-09-08 15:10:00,29.79,29.8,29.78,29.78,83424.0,24.1135,24.1216,24.1054,24.1054,83424.0
2016-09-08 15:15:00,29.79,29.79,29.76,29.77,73270.0,24.1135,24.1135,24.0893,24.0974,73270.0
2016-09-08 15:20:00,29.77,29.79,29.77,29.79,54438.0,24.0974,24.1135,24.0974,24.1135,54438.0
2016-09-08 15:25:00,29.79,29.8,29.78,29.8,27955.0,24.1135,24.1216,24.1054,24.1216,27955.0
2016-09-08 15:30:00,29.8,29.8,29.79,29.8,46421.0,24.1216,24.1216,24.1135,24.1216,46421.0
2016-09-08 15:35:00,29.8,29.8,29.78,29.78,103033.0,24.1216,24.1216,24.1054,24.1054,103033.0
2016-09-08 15:40:00,29.79,29.79,29.78,29.79,91422.0,24.1135,24.1135,24.1054,24.1135,91422.0
2016-09-08 15:45:00,29.79,29.79,29.78,29.78,75142.0,24.1135,24.1135,24.1054,24.1054,75142.0
2016-09-08 15:50:00,29.79,29.79,29.78,29.78,122112.0,24.1135,24.1135,24.1054,24.1054,122112.0
2016-09-08 15:55:00,29.79,29.8,29.76,29.8,631465.0,24.1135,24.1216,24.0893,24.1216,631465.0
2016-09-09 09:30:00,29.3,29.33,29.15,29.23,302054.0,23.7169,23.7412,23.5955,23.6602,302054.0
2016-09-09 09:35:00,29.23,29.28,29.21,29.22,121202.0,23.6602,23.7007,23.6441,23.6522,121202.0
2016-09-09 09:40:00,29.22,29.27,29.22,29.25,104758.0,23.6522,23.6926,23.6522,23.6764,104758.0
2016-09-09 09:45:00,29.25,29.32,29.23,29.29,219430.0,23.6764,23.7331,23.6602,23.7088,219430.0
2016-09-09 09:50:00,29.28,29.29,29.25,29.25,104846.0,23.7007,23.7088,23.6764,23.6764,104846.0
2016-09-09 09:55:00,29.25,29.26,29.15,29.16,117651.0,23.6764,23.6845,23.5955,23.6036,117651.0
2016-09-09 10:00:00,29.16,29.18,29.08,29.1,188939.0,23.6036,23.6198,23.5388,23.555,188939.0
2016-09-09 10:05:00,29.1,29.1,28.98,29.0,298208.0,23.555,23.555,23.4579,23.4741,298208.0
2016-09-09 10:10:00,29.0,29.03,28.98,29.01,152798.0,23.4741,23.4984,23.4579,23.4822,152798.0
2016-09-09 10:15:00,29.02,29.1,29.02,29.05,119021.0,23.4903,23.555,23.4903,23.5145,119021.0
2016-09-09 10:20:00,29.05,29.08,29.05,29.07,46899.0,23.5145,23.5388,23.5145,23.5307,46899.0
2016-09-09 10:25:00,29.07,29.12,29.07,29.07,62337.0,23.5307,23.5712,23.5307,23.5307,62337.0
2016-09-09 10:30:00,29.08,29.12,29.07,29.11,35973.0,23.5388,23.5712,23.5307,23.5631,35973.0
2016-09-09 10:35:00,29.11,29.13,29.03,29.04,151613.0,23.5631,23.5793,23.4984,23.5065,151613.0
2016-09-09 10:40:00,29.05,29.07,29.04,29.07,43585.0,23.5145,23.5307,23.5065,23.5307,43585.0
2016-09-09 10:45:00,29.07,29.1,29.0,29.02,106635.0,23.5307,23.555,23.4741,23.4903,106635.0
2016-09-09 10:50:00,29.02,29.03,29.0,29.01,42160.0,23.4903,23.4984,23.4741,23.4822,42160.0
2016-09-09 10:55:00,29.02,29.04,29.01,29.04,20183.0,23.4903,23.5065,23.4822,23.5065,20183.0
2016-09-09 11:00:00,29.04,29.05,28.97,28.98,134683.0,23.5065,23.5145,23.4498,23.4579,134683.0
2016-09-09 11:05:00,28.99,29.01,28.97,28.99,104346.0,23.466,23.4822,23.4498,23.466,104346.0
2016-09-09 11:10:00,28.99,28.99,28.89,28.89,136343.0,23.466,23.466,23.385,23.385,136343.0
2016-09-09 11:15:00,28.9,28.93,28.86,28.91,106072.0,23.3931,23.4174,23.3607,23.4012,106072.0
2016-09-09 11:20:00,28.91,28.96,28.89,28.94,70940.0,23.4012,23.4417,23.385,23.4255,70940.0
2016-09-09 11:25:00,28.94,28.99,28.94,28.97,66354.0,23.4255,23.466,23.4255,23.4498,66354.0
2016-09-09 11:30:00,28.96,28.96,28.9,28.91,56920.0,23.4417,23.4417,23.3931,23.4012,56920.0
2016-09-09 11:35:00,28.91,28.91,28.85,28.87,55714.0,23.4012,23.4012,23.3527,23.3688,55714.0
2016-09-09 11:40:00,28.88,28.89,28.81,28.86,81238.0,23.3769,23.385,23.3203,23.3607,81238.0
2016-09-09 11:45:00,28.86,28.86,28.8,28.83,83230.0,23.3607,23.3607,23.3122,23.3365,83230.0
2016-09-09 11:50:00,28.83,28.85,28.78,28.84,144971.0,23.3365,23.3527,23.296,23.3446,144971.0
2016-09-09 11:55:00,28.84,28.85,28.73,28.75,255744.0,23.3446,23.3527,23.2555,23.2717,255744.0
2016-09-09 12:00:00,28.76,28.76,28.73,28.74,154745.0,23.2798,23.2798,23.2555,23.2636,154745.0
2016-09-09 12:05:00,28.74,28.76,28.68,28.73,149095.0,23.2636,23.2798,23.215,23.2555,149095.0
2016-09-09 12:10:00,28.73,28.73,28.71,28.71,51561.0,23.2555,23.2555,23.2393,23.2393,51561.0
2016-09-09 12:15:00,28.71,28.73,28.66,28.67,109442.0,23.2393,23.2555,23.1989,23.207,109442.0
2016-09-09 12:20:00,28.67,28.72,28.67,28.71,41048.0,23.207,23.2474,23.207,23.2393,41048.0
2016-09-09 12:25:00,28.71,28.75,28.71,28.73,44188.0,23.2393,23.2717,23.2393,23.2555,44188.0
2016-09-09 12:30:00,28.72,28.73,28.69,28.7,48664.0,23.2474,23.2555,23.2231,23.2312,48664.0
2016-09-09 12:35:00,28.71,28.73,28.69,28.71,45422.0,23.2393,23.2555,23.2231,23.2393,45422.0
2016-09-09 12:40:00,28.7,28.76,28.7,28.76,23521.0,23.2312,23.2798,23.2312,23.2798,23521.0
2016-09-09 12:45:00,28.76,28.77,28.74,28.77,49651.0,23.2798,23.2879,23.2636,23.2879,49651.0
2016-09-09 12:50:00,28.77,28.83,28.76,28.83,62733.0,23.2879,23.3365,23.2798,23.3365,62733.0
2016-09-09 12:55:00,28.83,28.84,28.78,28.81,60640.0,23.3365,23.3446,23.296,23.3203,60640.0
2016-09-09 13:00:00,28.81,28.82,28.8,28.82,26405.0,23.3203,23.3284,23.3122,23.3284,26405.0
2016-09-09 13:05:00,28.82,28.83,28.79,28.79,42093.0,23.3284,23.3365,23.3041,23.3041,42093.0
2016-09-09 13:10:00,28.79,28.79,28.75,28.77,38092.0,23.3041,23.3041,23.2717,23.2879,38092.0
2016-09-09 13:15:00,28.77,28.79,28.76,28.78,62690.0,23.2879,23.3041,23.2798,23.296,62690.0
2016-09-09 13:20:00,28.78,28.79,28.74,28.76,48723.0,23.296,23.3041,23.2636,23.2798,48723.0
2016-09-09 13:25:00,28.76,28.77,28.74,28.77,30467.0,23.2798,23.2879,23.2636,23.2879,30467.0
2016-09-09 13:30:00,28.75,28.76,28.73,28.75,20094.0,23.2717,23.2798,23.2555,23.2717,20094.0
2016-09-09 13:35:00,28.75,28.75,28.67,28.67,72881.0,23.2717,23.2717,23.207,23.207,72881.0
2016-09-09 13:40:00,28.67,28.68,28.63,28.65,63805.0,23.207,23.215,23.1746,23.1908,63805.0
2016-09-09 13:45:00,28.66,28.66,28.61,28.62,65938.0,23.1989,23.1989,23.1584,23.1665,65938.0
2016-09-09 13:50:00,28.62,28.63,28.58,28.6,116316.0,23.1665,23.1746,23.1341,23.1503,116316.0
2016-09-09 13:55:00,28.6,28.64,28.59,28.64,41800.0,23.1503,23.1827,23.1422,23.1827,41800.0
2016-09-09 14:00:00,28.64,28.66,28.6,28.62,71399.0,23.1827,23.1989,23.1503,23.1665,71399.0
2016-09-09 14:05:00,28.63,28.63,28.55,28.58,173074.0,23.1746,23.1746,23.1098,23.1341,173074.0
2016-09-09 14:10:00,28.58,28.6,28.55,28.58,72180.0,23.1341,23.1503,23.1098,23.1341,72180.0
2016-09-09 14:15:00,28.59,28.67,28.58,28.67,64790.0,23.1422,23.207,23.1341,23.207,64790.0
2016-09-09 14:20:00,28.67,28.69,28.66,28.68,52103.0,23.207,23.2231,23.1989,23.215,52103.0
2016-09-09 14:25:00,28.68,28.73,28.67,28.71,53735.0,23.215,23.2555,23.207,23.2393,53735.0
2016-09-09 14:30:00,28.71,28.74,28.69,28.74,33530.0,23.2393,23.2636,23.2231,23.2636,33530.0
2016-09-09 14:35:00,28.74,28.76,28.72,28.75,70159.0,23.2636,23.2798,23.2474,23.2717,70159.0
2016-09-09 14:40:00,28.76,28.76,28.72,28.73,52179.0,23.2798,23.2798,23.2474,23.2555,52179.0
2016-09-09 14:45:00,28.72,28.74,28.68,28.7,59810.0,23.2474,23.2636,23.215,23.2312,59810.0
2016-09-09 14:50:00,28.71,28.74,28.71,28.71,53228.0,23.2393,23.2636,23.2393,23.2393,53228.0
2016-09-09 14:55:00,28.71,28.76,28.71,28.75,65944.0,23.2393,23.2798,23.2393,23.2717,65944.0
2016-09-09 15:00:00,28.75,28.77,28.74,28.74,79543.0,23.2717,23.2879,23.2636,23.2636,79543.0
2016-09-09 15:05:00,28.74,28.75,28.68,28.68,96344.0,23.2636,23.2717,23.215,23.215,96344.0
2016-09-09 15:10:00,28.68,28.71,28.66,28.7,70347.0,23.215,23.2393,23.1989,23.2312,70347.0
2016-09-09 15:15:00,28.7,28.77,28.69,28.75,56204.0,23.2312,23.2879,23.2231,23.2717,56204.0
2016-09-09 15:20:00,28.75,28.76,28.72,28.75,71393.0,23.2717,23.2798,23.2474,23.2717,71393.0
2016-09-09 15:25:00,28.76,28.76,28.72,28.74,78300.0,23.2798,23.2798,23.2474,23.2636,78300.0
2016-09-09 15:30:00,28.74,28.75,28.69,28.71,146477.0,23.2636,23.2717,23.2231,23.2393,146477.0
2016-09-09 15:35:00,28.71,28.72,28.67,28.69,132933.0,23.2393,23.2474,23.207,23.2231,132933.0
2016-09-09 15:40:00,28.69,28.71,28.65,28.66,160916.0,23.2231,23.2393,23.1908,23.1989,160916.0
2016-09-09 15:45:00,28.67,28.68,28.63,28.68,284761.0,23.207,23.215,23.1746,23.215,284761.0
2016-09-09 15:50:00,28.67,28.69,28.65,28.69,192639.0,23.207,23.2231,23.1908,23.2231,192639.0
2016-09-09 15:55:00,28.69,28.69,28.6,28.61,365789.0,23.2231,23.2231,23.1503,23.1584,365789.0
2016-09-12 09:30:00,28.55,28.55,28.2,28.5,258854.0,23.1098,23.1098,22.8265,23.0693,258854.0
2016-09-12 09:35:00,28.52,28.58,28.49,28.58,174506.0,23.0855,23.1341,23.0613,23.1341,174506.0
2016-09-12 09:40:00,28.58,28.62,28.53,28.54,82666.0,23.1341,23.1665,23.0936,23.1017,82666.0
2016-09-12 09:45:00,28.53,28.57,28.52,28.53,83517.0,23.0936,23.126,23.0855,23.0936,83517.0
2016-09-12 09:50:00,28.53,28.6,28.53,28.6,87697.0,23.0936,23.1503,23.0936,23.1503,87697.0
2016-09-12 09:55:00,28.59,28.68,28.58,28.66,87203.0,23.1422,23.215,23.1341,23.1989,87203.0
2016-09-12 10:00:00,28.66,28.7,28.63,28.69,88610.0,23.1989,23.2312,23.1746,23.2231,88610.0
2016-09-12 10:05:00,28.7,28.8,28.7,28.78,195817.0,23.2312,23.3122,23.2312,23.296,195817.0
2016-09-12 10:10:00,28.78,28.82,28.77,28.8,169087.0,23.296,23.3284,23.2879,23.3122,169087.0
2016-09-12 10:15:00,28.79,28.82,28.77,28.8,144455.0,23.3041,23.3284,23.2879,23.3122,144455.0
2016-09-12 10:20:00,28.79,28.82,28.75,28.75,47478.0,23.3041,23.3284,23.2717,23.2717,47478.0
2016-09-12 10:25:00,28.75,28.79,28.74,28.78,51097.0,23.2717,23.3041,23.2636,23.296,51097.0
2016-09-12 10:30:00,28.78,28.8,28.76,28.77,52138.0,23.296,23.3122,23.2798,23.2879,52138.0
2016-09-12 10:35:00,28.76,28.76,28.72,28.73,16257.0,23.2798,23.2798,23.2474,23.2555,16257.0
2016-09-12 10:40:00,28.73,28.76,28.72,28.76,32848.0,23.2555,23.2798,23.2474,23.2798,32848.0
2016-09-12 10:45:00,28.76,28.76,28.71,28.72,34967.0,23.2798,23.2798,23.2393,23.2474,34967.0
2016-09-12 10:50:00,28.72,28.73,28.7,28.71,27523.0,23.2474,23.2555,23.2312,23.2393,27523.0
2016-09-12 10:55:00,28.71,28.72,28.68,28.71,40853.0,23.2393,23.2474,23.215,23.2393,40853.0
2016-09-12 11:00:00,28.71,28.74,28.7,28.73,57114.0,23.2393,23.2636,23.2312,23.2555,57114.0
2016-09-12 11:05:00,28.74,28.75,28.69,28.72,122197.0,23.2636,23.2717,23.2231,23.2474,122197.0
2016-09-12 11:10:00,28.72,28.73,28.68,28.68,45097.0,23.2474,23.2555,23.215,23.215,45097.0
2016-09-12 11:15:00,28.69,28.72,28.67,28.71,86092.0,23.2231,23.2474,23.207,23.2393,86092.0
2016-09-12 11:20:00,28.71,28.72,28.69,28.71,61386.0,23.2393,23.2474,23.2231,23.2393,61386.0
2016-09-12 11:25:00,28.7,28.72,28.7,28.71,52505.0,23.2312,23.2474,23.2312,23.2393,52505.0
2016-09-12 11:30:00,28.72,28.77,28.71,28.75,37409.0,23.2474,23.2879,23.2393,23.2717,37409.0
2016-09-12 11:35:00,28.75,28.78,28.75,28.76,37352.0,23.2717,23.296,23.2717,23.2798,37352.0
2016-09-12 11:40:00,28.76,28.8,28.75,28.78,24585.0,23.2798,23.3122,23.2717,23.296,24585.0
2016-09-12 11:45:00,28.78,28.78,28.74,28.78,38576.0,23.296,23.296,23.2636,23.296,38576.0
2016-09-12 11:50:00,28.78,28.83,28.77,28.81,33113.0,23.296,23.3365,23.2879,23.3203,33113.0
2016-09-12 11:55:00,28.81,28.84,28.8,28.82,73375.0,23.3203,23.3446,23.3122,23.3284,73375.0
2016-09-12 12:00:00,28.82,28.84,28.8,28.83,23464.0,23.3284,23.3446,23.3122,23.3365,23464.0
2016-09-12 12:05:00,28.82,28.85,28.82,28.84,31627.0,23.3284,23.3527,23.3284,23.3446,31627.0
2016-09-12 12:10:00,28.84,28.85,28.82,28.83,27646.0,23.3446,23.3527,23.3284,23.3365,27646.0
2016-09-12 12:15:00,28.83,28.84,28.82,28.83,17584.0,23.3365,23.3446,23.3284,23.3365,17584.0
2016-09-12 12:20:00,28.83,28.86,28.83,28.85,17425.0,23.3365,23.3607,23.3365,23.3527,17425.0
2016-09-12 12:25:00,28.85,28.87,28.82,28.86,60080.0,23.3527,23.3688,23.3284,23.3607,60080.0
2016-09-12 12:30:00,28.85,28.87,28.84,28.84,28256.0,23.3527,23.3688,23.3446,23.3446,28256.0
2016-09-12 12:35:00,28.84,28.88,28.84,28.86,29923.0,23.3446,23.3769,23.3446,23.3607,29923.0
2016-09-12 12:40:00,28.86,28.89,28.85,28.89,19272.0,23.3607,23.385,23.3527,23.385,19272.0
2016-09-12 12:45:00,28.89,28.89,28.86,28.89,34593.0,23.385,23.385,23.3607,23.385,34593.0
2016-09-12 12:50:00,28.89,28.9,28.87,28.9,69627.0,23.385,23.3931,23.3688,23.3931,69627.0
2016-09-12 12:55:00,28.9,28.91,28.89,28.89,18755.0,23.3931,23.4012,23.385,23.385,18755.0
2016-09-12 13:00:00,28.9,28.92,28.9,28.9,43487.0,23.3931,23.4093,23.3931,23.3931,43487.0
2016-09-12 13:05:00,28.91,28.91,28.87,28.89,27051.0,23.4012,23.4012,23.3688,23.385,27051.0
2016-09-12 13:10:00,28.88,28.91,28.88,28.9,16335.0,23.3769,23.4012,23.3769,23.3931,16335.0
2016-09-12 13:15:00,28.9,28.98,28.9,28.96,130220.0,23.3931,23.4579,23.3931,23.4417,130220.0
2016-09-12 13:20:00,28.94,28.96,28.87,28.87,51654.0,23.4255,23.4417,23.3688,23.3688,51654.0
2016-09-12 13:25:00,28.88,28.92,28.86,28.87,36185.0,23.3769,23.4093,23.3607,23.3688,36185.0
2016-09-12 13:30:00,28.87,28.87,28.82,28.83,42861.0,23.3688,23.3688,23.3284,23.3365,42861.0
2016-09-12 13:35:00,28.83,28.89,28.82,28.89,36522.0,23.3365,23.385,23.3284,23.385,36522.0
2016-09-12 13:40:00,28.89,28.9,28.84,28.86,15716.0,23.385,23.3931,23.3446,23.3607,15716.0
2016-09-12 13:45:00,28.87,28.94,28.86,28.94,22559.0,23.3688,23.4255,23.3607,23.4255,22559.0
2016-09-12 13:50:00,28.94,28.96,28.93,28.94,18021.0,23.4255,23.4417,23.4174,23.4255,18021.0
2016-09-12 13:55:00,28.94,28.97,28.92,28.95,63040.0,23.4255,23.4498,23.4093,23.4336,63040.0
2016-09-12 14:00:00,28.95,29.0,28.94,28.99,46833.0,23.4336,23.4741,23.4255,23.466,46833.0
2016-09-12 14:05:00,28.99,28.99,28.95,28.96,44915.0,23.466,23.466,23.4336,23.4417,44915.0
2016-09-12 14:10:00,28.96,28.98,28.94,28.97,33978.0,23.4417,23.4579,23.4255,23.4498,33978.0
2016-09-12 14:15:00,28.97,29.0,28.97,28.99,35156.0,23.4498,23.4741,23.4498,23.466,35156.0
2016-09-12 14:20:00,28.99,29.03,28.98,29.03,59553.0,23.466,23.4984,23.4579,23.4984,59553.0
2016-09-12 14:25:00,29.02,29.04,28.99,29.0,53104.0,23.4903,23.5065,23.466,23.4741,53104.0
2016-09-12 14:30:00,29.0,29.02,28.99,29.01,21970.0,23.4741,23.4903,23.466,23.4822,21970.0
2016-09-12 14:35:00,29.01,29.04,29.0,29.02,82549.0,23.4822,23.5065,23.4741,23.4903,82549.0
2016-09-12 14:40:00,29.02,29.03,29.0,29.02,38744.0,23.4903,23.4984,23.4741,23.4903,38744.0
2016-09-12 14:45:00,29.02,29.04,28.98,28.98,44377.0,23.4903,23.5065,23.4579,23.4579,44377.0
2016-09-12 14:50:00,28.99,29.01,28.97,28.98,58890.0,23.466,23.4822,23.4498,23.4579,58890.0
2016-09-12 14:55:00,28.98,29.02,28.97,28.99,42689.0,23.4579,23.4903,23.4498,23.466,42689.0
2016-09-12 15:00:00,28.99,29.01,28.97,28.98,36913.0,23.466,23.4822,23.4498,23.4579,36913.0
2016-09-12 15:05:00,28.98,29.0,28.96,29.0,34950.0,23.4579,23.4741,23.4417,23.4741,34950.0
2016-09-12 15:10:00,29.0,29.02,28.97,28.98,47579.0,23.4741,23.4903,23.4498,23.4579,47579.0
2016-09-12 15:15:00,28.98,29.0,28.97,28.99,49202.0,23.4579,23.4741,23.4498,23.466,49202.0
2016-09-12 15:20:00,28.99,29.02,28.98,29.01,44567.0,23.466,23.4903,23.4579,23.4822,44567.0
2016-09-12 15:25:00,29.02,29.03,28.99,29.0,55085.0,23.4903,23.4984,23.466,23.4741,55085.0
2016-09-12 15:30:00,29.0,29.02,28.94,28.96,130263.0,23.4741,23.4903,23.4255,23.4417,130263.0
2016-09-12 15:35:00,28.96,28.98,28.95,28.98,89624.0,23.4417,23.4579,23.4336,23.4579,89624.0
2016-09-12 15:40:00,28.98,29.01,28.98,29.01,66478.0,23.4579,23.4822,23.4579,23.4822,66478.0
2016-09-12 15:45:00,29.01,29.01,28.98,28.99,100346.0,23.4822,23.4822,23.4579,23.466,100346.0
2016-09-12 15:50:00,28.99,28.99,28.94,28.96,96550.0,23.466,23.466,23.4255,23.4417,96550.0
2016-09-12 15:55:00,28.96,29.02,28.96,28.98,419610.0,23.4417,23.4903,23.4417,23.4579,419610.0
2016-09-13 09:30:00,28.71,28.77,28.64,28.68,300317.0,23.2393,23.2879,23.1827,23.215,300317.0
2016-09-13 09:35:00,28.68,28.75,28.65,28.74,266424.0,23.215,23.2717,23.1908,23.2636,266424.0
2016-09-13 09:40:00,28.74,28.78,28.72,28.76,126368.0,23.2636,23.296,23.2474,23.2798,126368.0
2016-09-13 09:45:00,28.76,28.76,28.68,28.71,85129.0,23.2798,23.2798,23.215,23.2393,85129.0
2016-09-13 09:50:00,28.71,28.74,28.66,28.67,103493.0,23.2393,23.2636,23.1989,23.207,103493.0
2016-09-13 09:55:00,28.67,28.72,28.63,28.71,147819.0,23.207,23.2474,23.1746,23.2393,147819.0
2016-09-13 10:00:00,28.71,28.72,28.64,28.68,114898.0,23.2393,23.2474,23.1827,23.215,114898.0
2016-09-13 10:05:00,28.68,28.72,28.66,28.66,104326.0,23.215,23.2474,23.1989,23.1989,104326.0
2016-09-13 10:10:00,28.65,28.65,28.6,28.61,41718.0,23.1908,23.1908,23.1503,23.1584,41718.0
2016-09-13 10:15:00,28.61,28.65,28.6,28.62,45526.0,23.1584,23.1908,23.1503,23.1665,45526.0
2016-09-13 10:20:00,28.61,28.62,28.57,28.61,36351.0,23.1584,23.1665,23.126,23.1584,36351.0
2016-09-13 10:25:00,28.61,28.65,28.6,28.64,30907.0,23.1584,23.1908,23.1503,23.1827,30907.0
2016-09-13 10:30:00,28.65,28.69,28.62,28.68,63105.0,23.1908,23.2231,23.1665,23.215,63105.0
2016-09-13 10:35:00,28.69,28.7,28.64,28.65,79145.0,23.2231,23.2312,23.1827,23.1908,79145.0
2016-09-13 10:40:00,28.66,28.68,28.65,28.68,40221.0,23.1989,23.215,23.1908,23.215,40221.0
2016-09-13 10:45:00,28.68,28.73,28.66,28.66,37335.0,23.215,23.2555,23.1989,23.1989,37335.0
2016-09-13 10:50:00,28.67,28.67,28.62,28.63,38572.0,23.207,23.207,23.1665,23.1746,38572.0
2016-09-13 10:55:00,28.63,28.64,28.6,28.61,24001.0,23.1746,23.1827,23.1503,23.1584,24001.0
2016-09-13 11:00:00,28.6,28.63,28.6,28.61,32081.0,23.1503,23.1746,23.1503,23.1584,32081.0
2016-09-13 11:05:00,28.61,28.61,28.59,28.6,17155.0,23.1584,23.1584,23.1422,23.1503,17155.0
2016-09-13 11:10:00,28.59,28.6,28.55,28.56,22092.0,23.1422,23.1503,23.1098,23.1179,22092.0
2016-09-13 11:15:00,28.56,28.58,28.53,28.56,35488.0,23.1179,23.1341,23.0936,23.1179,35488.0
2016-09-13 11:20:00,28.56,28.58,28.55,28.55,34620.0,23.1179,23.1341,23.1098,23.1098,34620.0
2016-09-13 11:25:00,28.56,28.56,28.52,28.53,88410.0,23.1179,23.1179,23.0855,23.0936,88410.0
2016-09-13 11:30:00,28.53,28.54,28.51,28.52,41389.0,23.0936,23.1017,23.0774,23.0855,41389.0
2016-09-13 11:35:00,28.53,28.54,28.51,28.52,60122.0,23.0936,23.1017,23.0774,23.0855,60122.0
2016-09-13 11:40:00,28.53,28.55,28.51,28.53,21671.0,23.0936,23.1098,23.0774,23.0936,21671.0
2016-09-13 11:45:00,28.53,28.54,28.51,28.51,27324.0,23.0936,23.1017,23.0774,23.0774,27324.0
2016-09-13 11:50:00,28.52,28.55,28.5,28.53,59216.0,23.0855,23.1098,23.0693,23.0936,59216.0
2016-09-13 11:55:00,28.53,28.53,28.5,28.52,27301.0,23.0936,23.0936,23.0693,23.0855,27301.0
2016-09-13 12:00:00,28.53,28.54,28.5,28.51,51347.0,23.0936,23.1017,23.0693,23.0774,51347.0
2016-09-13 12:05:00,28.51,28.55,28.5,28.53,25678.0,23.0774,23.1098,23.0693,23.0936,25678.0
2016-09-13 12:10:00,28.54,28.57,28.52,28.57,23440.0,23.1017,23.126,23.0855,23.126,23440.0
2016-09-13 12:15:00,28.56,28.57,28.54,28.55,90306.0,23.1179,23.126,23.1017,23.1098,90306.0
2016-09-13 12:20:00,28.55,28.56,28.52,28.52,26410.0,23.1098,23.1179,23.0855,23.0855,26410.0
2016-09-13 12:25:00,28.53,28.53,28.47,28.48,72362.0,23.0936,23.0936,23.0451,23.0532,72362.0
2016-09-13 12:30:00,28.48,28.5,28.47,28.47,49952.0,23.0532,23.0693,23.0451,23.0451,49952.0
2016-09-13 12:35:00,28.47,28.49,28.45,28.48,85417.0,23.0451,23.0613,23.0289,23.0532,85417.0
2016-09-13 12:40:00,28.48,28.49,28.45,28.47,48604.0,23.0532,23.0613,23.0289,23.0451,48604.0
2016-09-13 12:45:00,28.48,28.49,28.45,28.45,28748.0,23.0532,23.0613,23.0289,23.0289,28748.0
2016-09-13 12:50:00,28.45,28.47,28.42,28.43,44794.0,23.0289,23.0451,23.0046,23.0127,44794.0
2016-09-13 12:55:00,28.44,28.44,28.41,28.43,25110.0,23.0208,23.0208,22.9965,23.0127,25110.0
2016-09-13 13:00:00,28.43,28.44,28.35,28.36,54868.0,23.0127,23.0208,22.9479,22.956,54868.0
2016-09-13 13:05:00,28.36,28.42,28.36,28.39,62726.0,22.956,23.0046,22.956,22.9803,62726.0
2016-09-13 13:10:00,28.4,28.43,28.38,28.41,74180.0,22.9884,23.0127,22.9722,22.9965,74180.0
2016-09-13 13:15:00,28.41,28.47,28.41,28.46,67838.0,22.9965,23.0451,22.9965,23.037,67838.0
2016-09-13 13:20:00,28.46,28.49,28.44,28.45,129910.0,23.037,23.0613,23.0208,23.0289,129910.0
2016-09-13 13:25:00,28.45,28.47,28.43,28.45,75624.0,23.0289,23.0451,23.0127,23.0289,75624.0
2016-09-13 13:30:00,28.46,28.49,28.44,28.49,157189.0,23.037,23.0613,23.0208,23.0613,157189.0
2016-09-13 13:35:00,28.49,28.51,28.47,28.49,166508.0,23.0613,23.0774,23.0451,23.0613,166508.0
2016-09-13 13:40:00,28.49,28.51,28.48,28.5,104655.0,23.0613,23.0774,23.0532,23.0693,104655.0
2016-09-13 13:45:00,28.5,28.53,28.49,28.51,122594.0,23.0693,23.0936,23.0613,23.0774,122594.0
2016-09-13 13:50:00,28.51,28.52,28.43,28.43,33204.0,23.0774,23.0855,23.0127,23.0127,33204.0
2016-09-13 13:55:00,28.43,28.45,28.4,28.43,65611.0,23.0127,23.0289,22.9884,23.0127,65611.0
2016-09-13 14:00:00,28.42,28.43,28.39,28.41,47327.0,23.0046,23.0127,22.9803,22.9965,47327.0
2016-09-13 14:05:00,28.41,28.44,28.38,28.43,59266.0,22.9965,23.0208,22.9722,23.0127,59266.0
2016-09-13 14:10:00,28.43,28.43,28.4,28.41,52815.0,23.0127,23.0127,22.9884,22.9965,52815.0
2016-09-13 14:15:00,28.41,28.42,28.37,28.37,32917.0,22.9965,23.0046,22.9641,22.9641,32917.0
2016-09-13 14:20:00,28.37,28.38,28.34,28.37,62904.0,22.9641,22.9722,22.9398,22.9641,62904.0
2016-09-13 14:25:00,28.37,28.38,28.33,28.35,57553.0,22.9641,22.9722,22.9317,22.9479,57553.0
2016-09-13 14:30:00,28.34,28.36,28.32,28.34,51239.0,22.9398,22.956,22.9236,22.9398,51239.0
2016-09-13 14:35:00,28.34,28.36,28.31,28.36,93008.0,22.9398,22.956,22.9156,22.956,93008.0
2016-09-13 14:40:00,28.36,28.41,28.33,28.41,59730.0,22.956,22.9965,22.9317,22.9965,59730.0
2016-09-13 14:45:00,28.41,28.42,28.38,28.41,46955.0,22.9965,23.0046,22.9722,22.9965,46955.0
2016-09-13 14:50:00,28.41,28.43,28.4,28.41,76989.0,22.9965,23.0127,22.9884,22.9965,76989.0
2016-09-13 14:55:00,28.41,28.42,28.37,28.38,100414.0,22.9965,23.0046,22.9641,22.9722,100414.0
2016-09-13 15:00:00,28.37,28.38,28.34,28.35,68663.0,22.9641,22.9722,22.9398,22.9479,68663.0
2016-09-13 15:05:00,28.35,28.4,28.34,28.4,63787.0,22.9479,22.9884,22.9398,22.9884,63787.0
2016-09-13 15:10:00,28.4,28.4,28.36,28.39,60407.0,22.9884,22.9884,22.956,22.9803,60407.0
2016-09-13 15:15:00,28.39,28.44,28.38,28.4,109384.0,22.9803,23.0208,22.9722,22.9884,109384.0
2016-09-13 15:20:00,28.4,28.44,28.4,28.41,53715.0,22.9884,23.0208,22.9884,22.9965,53715.0
2016-09-13 15:25:00,28.41,28.46,28.4,28.45,98582.0,22.9965,23.037,22.9884,23.0289,98582.0
2016-09-13 15:30:00,28.45,28.49,28.43,28.47,176517.0,23.0289,23.0613,23.0127,23.0451,176517.0
2016-09-13 15:35:00,28.47,28.5,28.46,28.49,84939.0,23.0451,23.0693,23.037,23.0613,84939.0
2016-09-13 15:40:00,28.49,28.49,28.42,28.43,132019.0,23.0613,23.0613,23.0046,23.0127,132019.0
2016-09-13 15:45:00,28.43,28.48,28.42,28.47,127754.0,23.0127,23.0532,23.0046,23.0451,127754.0
2016-09-13 15:50:00,28.47,28.52,28.47,28.52,223262.0,23.0451,23.0855,23.0451,23.0855,223262.0
2016-09-13 15:55:00,28.52,28.53,28.47,28.48,307097.0,23.0855,23.0936,23.0451,23.0532,307097.0
2016-09-14 09:30:00,28.54,28.54,28.41,28.45,101525.0,23.1017,23.1017,22.9965,23.0289,101525.0
2016-09-14 09:35:00,28.45,28.5,28.43,28.49,126900.0,23.0289,23.0693,23.0127,23.0613,126900.0
2016-09-14 09:40:00,28.48,28.5,28.46,28.47,81540.0,23.0532,23.0693,23.037,23.0451,81540.0
2016-09-14 09:45:00,28.46,28.47,28.38,28.38,79525.0,23.037,23.0451,22.9722,22.9722,79525.0
2016-09-14 09:50:00,28.38,28.42,28.36,28.41,107408.0,22.9722,23.0046,22.956,22.9965,107408.0
2016-09-14 09:55:00,28.41,28.46,28.41,28.42,120163.0,22.9965,23.037,22.9965,23.0046,120163.0
2016-09-14 10:00:00,28.42,28.5,28.41,28.49,153577.0,23.0046,23.0693,22.9965,23.0613,153577.0
2016-09-14 10:05:00,28.49,28.53,28.49,28.53,78783.0,23.0613,23.0936,23.0613,23.0936,78783.0
2016-09-14 10:10:00,28.53,28.56,28.52,28.55,86907.0,23.0936,23.1179,23.0855,23.1098,86907.0
2016-09-14 10:15:00,28.55,28.56,28.53,28.54,38594.0,23.1098,23.1179,23.0936,23.1017,38594.0
2016-09-14 10:20:00,28.55,28.65,28.54,28.65,137217.0,23.1098,23.1908,23.1017,23.1908,137217.0
2016-09-14 10:25:00,28.65,28.65,28.61,28.62,43180.0,23.1908,23.1908,23.1584,23.1665,43180.0
2016-09-14 10:30:00,28.62,28.66,28.61,28.66,45497.0,23.1665,23.1989,23.1584,23.1989,45497.0
2016-09-14 10:35:00,28.65,28.67,28.61,28.61,33369.0,23.1908,23.207,23.1584,23.1584,33369.0
2016-09-14 10:40:00,28.61,28.62,28.58,28.59,32603.0,23.1584,23.1665,23.1341,23.1422,32603.0
2016-09-14 10:45:00,28.59,28.61,28.58,28.59,23975.0,23.1422,23.1584,23.1341,23.1422,23975.0
2016-09-14 10:50:00,28.59,28.6,28.55,28.57,27493.0,23.1422,23.1503,23.1098,23.126,27493.0
2016-09-14 10:55:00,28.57,28.59,28.55,28.59,23510.0,23.126,23.1422,23.1098,23.1422,23510.0
2016-09-14 11:00:00,28.59,28.65,28.59,28.63,48362.0,23.1422,23.1908,23.1422,23.1746,48362.0
2016-09-14 11:05:00,28.64,28.66,28.62,28.63,26960.0,23.1827,23.1989,23.1665,23.1746,26960.0
2016-09-14 11:10:00,28.63,28.65,28.56,28.63,70051.0,23.1746,23.1908,23.1179,23.1746,70051.0
2016-09-14 11:15:00,28.63,28.64,28.6,28.61,22464.0,23.1746,23.1827,23.1503,23.1584,22464.0
2016-09-14 11:20:00,28.62,28.67,28.62,28.67,19929.0,23.1665,23.207,23.1665,23.207,19929.0
2016-09-14 11:25:00,28.67,28.7,28.67,28.69,28133.0,23.207,23.2312,23.207,23.2231,28133.0
2016-09-14 11:30:00,28.69,28.7,28.61,28.61,75849.0,23.2231,23.2312,23.1584,23.1584,75849.0
2016-09-14 11:35:00,28.6,28.67,28.6,28.67,63942.0,23.1503,23.207,23.1503,23.207,63942.0
2016-09-14 11:40:00,28.66,28.68,28.65,28.66,23044.0,23.1989,23.215,23.1908,23.1989,23044.0
2016-09-14 11:45:00,28.66,28.7,28.66,28.69,216043.0,23.1989,23.2312,23.1989,23.2231,216043.0
2016-09-14 11:50:00,28.68,28.7,28.67,28.69,19951.0,23.215,23.2312,23.207,23.2231,19951.0
2016-09-14 11:55:00,28.68,28.71,28.68,28.71,28617.0,23.215,23.2393,23.215,23.2393,28617.0
2016-09-14 12:00:00,28.7,28.71,28.66,28.68,25669.0,23.2312,23.2393,23.1989,23.215,25669.0
2016-09-14 12:05:00,28.67,28.7,28.64,28.67,30707.0,23.207,23.2312,23.1827,23.207,30707.0
2016-09-14 12:10:00,28.68,28.69,28.67,28.69,13134.0,23.215,23.2231,23.207,23.2231,13134.0
2016-09-14 12:15:00,28.69,28.71,28.69,28.71,43063.0,23.2231,23.2393,23.2231,23.2393,43063.0
2016-09-14 12:20:00,28.72,28.72,28.7,28.7,16986.0,23.2474,23.2474,23.2312,23.2312,16986.0
2016-09-14 12:25:00,28.7,28.74,28.7,28.73,24170.0,23.2312,23.2636,23.2312,23.2555,24170.0
2016-09-14 12:30:00,28.73,28.74,28.72,28.73,15988.0,23.2555,23.2636,23.2474,23.2555,15988.0
2016-09-14 12:35:00,28.73,28.73,28.7,28.7,30867.0,23.2555,23.2555,23.2312,23.2312,30867.0
2016-09-14 12:40:00,28.7,28.7,28.68,28.7,30545.0,23.2312,23.2312,23.215,23.2312,30545.0
2016-09-14 12:45:00,28.71,28.72,28.68,28.69,23457.0,23.2393,23.2474,23.215,23.2231,23457.0
2016-09-14 12:50:00,28.69,28.71,28.66,28.67,32678.0,23.2231,23.2393,23.1989,23.207,32678.0
2016-09-14 12:55:00,28.67,28.67,28.65,28.67,57732.0,23.207,23.207,23.1908,23.207,57732.0
2016-09-14 13:00:00,28.67,28.67,28.65,28.66,18689.0,23.207,23.207,23.1908,23.1989,18689.0
2016-09-14 13:05:00,28.66,28.68,28.65,28.68,19555.0,23.1989,23.215,23.1908,23.215,19555.0
2016-09-14 13:10:00,28.68,28.68,28.64,28.67,48232.0,23.215,23.215,23.1827,23.207,48232.0
2016-09-14 13:15:00,28.66,28.68,28.66,28.68,10997.0,23.1989,23.215,23.1989,23.215,10997.0
2016-09-14 13:20:00,28.67,28.69,28.67,28.69,48103.0,23.207,23.2231,23.207,23.2231,48103.0
2016-09-14 13:25:00,28.7,28.73,28.7,28.71,29557.0,23.2312,23.2555,23.2312,23.2393,29557.0
2016-09-14 13:30:00,28.71,28.76,28.71,28.76,16085.0,23.2393,23.2798,23.2393,23.2798,16085.0
2016-09-14 13:35:00,28.75,28.75,28.71,28.71,25110.0,23.2717,23.2717,23.2393,23.2393,25110.0
2016-09-14 13:40:00,28.71,28.72,28.69,28.69,29723.0,23.2393,23.2474,23.2231,23.2231,29723.0
2016-09-14 13:45:00,28.69,28.69,28.63,28.64,44458.0,23.2231,23.2231,23.1746,23.1827,44458.0
2016-09-14 13:50:00,28.63,28.68,28.63,28.68,29685.0,23.1746,23.215,23.1746,23.215,29685.0
2016-09-14 13:55:00,28.68,28.7,28.68,28.7,17550.0,23.215,23.2312,23.215,23.2312,17550.0
2016-09-14 14:00:00,28.69,28.73,28.68,28.68,63639.0,23.2231,23.2555,23.215,23.215,63639.0
2016-09-14 14:05:00,28.69,28.7,28.66,28.66,34744.0,23.2231,23.2312,23.1989,23.1989,34744.0
2016-09-14 14:10:00,28.67,28.67,28.63,28.64,19502.0,23.207,23.207,23.1746,23.1827,19502.0
2016-09-14 14:15:00,28.65,28.7,28.64,28.69,39552.0,23.1908,23.2312,23.1827,23.2231,39552.0
2016-09-14 14:20:00,28.68,28.7,28.66,28.69,74271.0,23.215,23.2312,23.1989,23.2231,74271.0
2016-09-14 14:25:00,28.68,28.7,28.66,28.7,35787.0,23.215,23.2312,23.1989,23.2312,35787.0
2016-09-14 14:30:00,28.69,28.72,28.67,28.71,43639.0,23.2231,23.2474,23.207,23.2393,43639.0
2016-09-14 14:35:00,28.71,28.71,28.69,28.7,43008.0,23.2393,23.2393,23.2231,23.2312,43008.0
2016-09-14 14:40:00,28.71,28.75,28.7,28.74,67039.0,23.2393,23.2717,23.2312,23.2636,67039.0
2016-09-14 14:45:00,28.74,28.74,28.71,28.72,53493.0,23.2636,23.2636,23.2393,23.2474,53493.0
2016-09-14 14:50:00,28.71,28.73,28.7,28.7,42206.0,23.2393,23.2555,23.2312,23.2312,42206.0
2016-09-14 14:55:00,28.71,28.74,28.7,28.73,23292.0,23.2393,23.2636,23.2312,23.2555,23292.0
2016-09-14 15:00:00,28.72,28.73,28.7,28.71,19750.0,23.2474,23.2555,23.2312,23.2393,19750.0
2016-09-14 15:05:00,28.71,28.71,28.67,28.68,35030.0,23.2393,23.2393,23.207,23.215,35030.0
2016-09-14 15:10:00,28.68,28.68,28.64,28.65,36634.0,23.215,23.215,23.1827,23.1908,36634.0
2016-09-14 15:15:00,28.65,28.67,28.63,28.65,60900.0,23.1908,23.207,23.1746,23.1908,60900.0
2016-09-14 15:20:00,28.65,28.66,28.61,28.62,44224.0,23.1908,23.1989,23.1584,23.1665,44224.0
2016-09-14 15:25:00,28.61,28.63,28.6,28.61,41722.0,23.1584,23.1746,23.1503,23.1584,41722.0
2016-09-14 15:30:00,28.61,28.64,28.61,28.62,125691.0,23.1584,23.1827,23.1584,23.1665,125691.0
2016-09-14 15:35:00,28.63,28.63,28.58,28.6,106840.0,23.1746,23.1746,23.1341,23.1503,106840.0
2016-09-14 15:40:00,28.59,28.61,28.58,28.61,153959.0,23.1422,23.1584,23.1341,23.1584,153959.0
2016-09-14 15:45:00,28.61,28.63,28.6,28.61,171419.0,23.1584,23.1746,23.1503,23.1584,171419.0
2016-09-14 15:50:00,28.62,28.62,28.58,28.62,167171.0,23.1665,23.1665,23.1341,23.1665,167171.0
2016-09-14 15:55:00,28.62,28.63,28.6,28.62,503329.0,23.1665,23.1746,23.1503,23.1665,503329.0
2016-09-15 09:30:00,28.61,28.75,28.61,28.74,126802.0,23.1584,23.2717,23.1584,23.2636,126802.0
2016-09-15 09:35:00,28.74,28.77,28.67,28.69,285728.0,23.2636,23.2879,23.207,23.2231,285728.0
2016-09-15 09:40:00,28.69,28.74,28.67,28.68,94663.0,23.2231,23.2636,23.207,23.215,94663.0
2016-09-15 09:45:00,28.69,28.71,28.65,28.7,59049.0,23.2231,23.2393,23.1908,23.2312,59049.0
2016-09-15 09:50:00,28.69,28.74,28.67,28.7,90267.0,23.2231,23.2636,23.207,23.2312,90267.0
2016-09-15 09:55:00,28.7,28.73,28.69,28.72,49093.0,23.2312,23.2555,23.2231,23.2474,49093.0
2016-09-15 10:00:00,28.71,28.73,28.67,28.73,81185.0,23.2393,23.2555,23.207,23.2555,81185.0
2016-09-15 10:05:00,28.73,28.79,28.72,28.75,243068.0,23.2555,23.3041,23.2474,23.2717,243068.0
2016-09-15 10:10:00,28.75,28.78,28.75,28.78,106994.0,23.2717,23.296,23.2717,23.296,106994.0
2016-09-15 10:15:00,28.78,28.78,28.77,28.78,93921.0,23.296,23.296,23.2879,23.296,93921.0
2016-09-15 10:20:00,28.78,28.85,28.78,28.85,191763.0,23.296,23.3527,23.296,23.3527,191763.0
2016-09-15 10:25:00,28.85,28.92,28.85,28.89,157067.0,23.3527,23.4093,23.3527,23.385,157067.0
2016-09-15 10:30:00,28.89,28.92,28.88,28.92,87388.0,23.385,23.4093,23.3769,23.4093,87388.0
2016-09-15 10:35:00,28.92,28.93,28.9,28.93,123351.0,23.4093,23.4174,23.3931,23.4174,123351.0
2016-09-15 10:40:00,28.93,28.93,28.89,28.92,170251.0,23.4174,23.4174,23.385,23.4093,170251.0
2016-09-15 10:45:00,28.92,28.98,28.91,28.97,145433.0,23.4093,23.4579,23.4012,23.4498,145433.0
2016-09-15 10:50:00,28.98,29.09,28.97,29.05,110806.0,23.4579,23.5469,23.4498,23.5145,110806.0
2016-09-15 10:55:00,29.05,29.07,29.04,29.07,33892.0,23.5145,23.5307,23.5065,23.5307,33892.0
2016-09-15 11:00:00,29.07,29.11,29.06,29.11,98005.0,23.5307,23.5631,23.5226,23.5631,98005.0
2016-09-15 11:05:00,29.11,29.15,29.09,29.12,118022.0,23.5631,23.5955,23.5469,23.5712,118022.0
2016-09-15 11:10:00,29.12,29.16,29.05,29.05,105614.0,23.5712,23.6036,23.5145,23.5145,105614.0
2016-09-15 11:15:00,29.05,29.1,29.05,29.1,65185.0,23.5145,23.555,23.5145,23.555,65185.0
2016-09-15 11:20:00,29.1,29.1,29.07,29.1,67950.0,23.555,23.555,23.5307,23.555,67950.0
2016-09-15 11:25:00,29.1,29.13,29.09,29.09,100753.0,23.555,23.5793,23.5469,23.5469,100753.0
2016-09-15 11:30:00,29.1,29.11,29.08,29.11,33403.0,23.555,23.5631,23.5388,23.5631,33403.0
2016-09-15 11:35:00,29.1,29.12,29.1,29.11,23887.0,23.555,23.5712,23.555,23.5631,23887.0
2016-09-15 11:40:00,29.12,29.13,29.08,29.09,82284.0,23.5712,23.5793,23.5388,23.5469,82284.0
2016-09-15 11:45:00,29.08,29.11,29.06,29.11,122350.0,23.5388,23.5631,23.5226,23.5631,122350.0
2016-09-15 11:50:00,29.11,29.14,29.11,29.12,45578.0,23.5631,23.5874,23.5631,23.5712,45578.0
2016-09-15 11:55:00,29.13,29.13,29.11,29.12,21080.0,23.5793,23.5793,23.5631,23.5712,21080.0
2016-09-15 12:00:00,29.13,29.13,29.11,29.12,22284.0,23.5793,23.5793,23.5631,23.5712,22284.0
2016-09-15 12:05:00,29.12,29.14,29.11,29.14,26860.0,23.5712,23.5874,23.5631,23.5874,26860.0
2016-09-15 12:10:00,29.13,29.14,29.12,29.12,27622.0,23.5793,23.5874,23.5712,23.5712,27622.0
2016-09-15 12:15:00,29.13,29.14,29.12,29.14,21400.0,23.5793,23.5874,23.5712,23.5874,21400.0
2016-09-15 12:20:00,29.13,29.14,29.12,29.13,47201.0,23.5793,23.5874,23.5712,23.5793,47201.0
2016-09-15 12:25:00,29.13,29.13,29.11,29.13,30785.0,23.5793,23.5793,23.5631,23.5793,30785.0
2016-09-15 12:30:00,29.13,29.16,29.12,29.14,28676.0,23.5793,23.6036,23.5712,23.5874,28676.0
2016-09-15 12:35:00,29.15,29.15,29.11,29.12,20790.0,23.5955,23.5955,23.5631,23.5712,20790.0
2016-09-15 12:40:00,29.12,29.13,29.09,29.1,31567.0,23.5712,23.5793,23.5469,23.555,31567.0
2016-09-15 12:45:00,29.09,29.13,29.09,29.13,37132.0,23.5469,23.5793,23.5469,23.5793,37132.0
2016-09-15 12:50:00,29.12,29.14,29.11,29.13,61423.0,23.5712,23.5874,23.5631,23.5793,61423.0
2016-09-15 12:55:00,29.13,29.13,29.11,29.12,37610.0,23.5793,23.5793,23.5631,23.5712,37610.0
2016-09-15 13:00:00,29.12,29.17,29.12,29.16,102318.0,23.5712,23.6117,23.5712,23.6036,102318.0
2016-09-15 13:05:00,29.16,29.16,29.12,29.12,53025.0,23.6036,23.6036,23.5712,23.5712,53025.0
2016-09-15 13:10:00,29.12,29.13,29.09,29.11,35009.0,23.5712,23.5793,23.5469,23.5631,35009.0
2016-09-15 13:15:00,29.11,29.14,29.08,29.12,50694.0,23.5631,23.5874,23.5388,23.5712,50694.0
2016-09-15 13:20:00,29.12,29.13,29.11,29.13,32054.0,23.5712,23.5793,23.5631,23.5793,32054.0
2016-09-15 13:25:00,29.13,29.14,29.1,29.12,66455.0,23.5793,23.5874,23.555,23.5712,66455.0
2016-09-15 13:30:00,29.12,29.16,29.12,29.16,43715.0,23.5712,23.6036,23.5712,23.6036,43715.0
2016-09-15 13:35:00,29.16,29.17,29.14,29.17,33736.0,23.6036,23.6117,23.5874,23.6117,33736.0
2016-09-15 13:40:00,29.16,29.21,29.16,29.21,63909.0,23.6036,23.6441,23.6036,23.6441,63909.0
2016-09-15 13:45:00,29.21,29.23,29.2,29.23,49672.0,23.6441,23.6602,23.636,23.6602,49672.0
2016-09-15 13:50:00,29.23,29.23,29.18,29.2,38839.0,23.6602,23.6602,23.6198,23.636,38839.0
2016-09-15 13:55:00,29.2,29.2,29.18,29.2,15681.0,23.636,23.636,23.6198,23.636,15681.0
2016-09-15 14:00:00,29.2,29.2,29.17,29.18,26963.0,23.636,23.636,23.6117,23.6198,26963.0
2016-09-15 14:05:00,29.18,29.19,29.17,29.18,16809.0,23.6198,23.6279,23.6117,23.6198,16809.0
2016-09-15 14:10:00,29.18,29.19,29.17,29.19,20373.0,23.6198,23.6279,23.6117,23.6279,20373.0
2016-09-15 14:15:00,29.19,29.24,29.18,29.23,63278.0,23.6279,23.6683,23.6198,23.6602,63278.0
2016-09-15 14:20:00,29.23,29.24,29.23,29.23,25200.0,23.6602,23.6683,23.6602,23.6602,25200.0
2016-09-15 14:25:00,29.24,29.25,29.22,29.23,28403.0,23.6683,23.6764,23.6522,23.6602,28403.0
2016-09-15 14:30:00,29.23,29.27,29.22,29.25,83385.0,23.6602,23.6926,23.6522,23.6764,83385.0
2016-09-15 14:35:00,29.25,29.25,29.23,29.24,21057.0,23.6764,23.6764,23.6602,23.6683,21057.0
2016-09-15 14:40:00,29.24,29.25,29.24,29.24,20249.0,23.6683,23.6764,23.6683,23.6683,20249.0
2016-09-15 14:45:00,29.24,29.25,29.19,29.21,77673.0,23.6683,23.6764,23.6279,23.6441,77673.0
2016-09-15 14:50:00,29.2,29.23,29.2,29.22,29779.0,23.636,23.6602,23.636,23.6522,29779.0
2016-09-15 14:55:00,29.22,29.24,29.22,29.23,21030.0,23.6522,23.6683,23.6522,23.6602,21030.0
2016-09-15 15:00:00,29.23,29.25,29.22,29.24,48054.0,23.6602,23.6764,23.6522,23.6683,48054.0
2016-09-15 15:05:00,29.23,29.25,29.2,29.2,82945.0,23.6602,23.6764,23.636,23.636,82945.0
2016-09-15 15:10:00,29.21,29.21,29.2,29.21,34057.0,23.6441,23.6441,23.636,23.6441,34057.0
2016-09-15 15:15:00,29.21,29.21,29.16,29.19,91943.0,23.6441,23.6441,23.6036,23.6279,91943.0
2016-09-15 15:20:00,29.18,29.21,29.16,29.17,113796.0,23.6198,23.6441,23.6036,23.6117,113796.0
2016-09-15 15:25:00,29.17,29.19,29.16,29.18,27730.0,23.6117,23.6279,23.6036,23.6198,27730.0
2016-09-15 15:30:00,29.18,29.19,29.17,29.17,66929.0,23.6198,23.6279,23.6117,23.6117,66929.0
2016-09-15 15:35:00,29.17,29.22,29.16,29.21,107938.0,23.6117,23.6522,23.6036,23.6441,107938.0
2016-09-15 15:40:00,29.2,29.22,29.19,29.21,63260.0,23.636,23.6522,23.6279,23.6441,63260.0
2016-09-15 15:45:00,29.22,29.22,29.21,29.21,62313.0,23.6522,23.6522,23.6441,23.6441,62313.0
2016-09-15 15:50:00,29.21,29.22,29.19,29.2,182553.0,23.6441,23.6522,23.6279,23.636,182553.0
2016-09-15 15:55:00,29.2,29.2,29.18,29.19,329968.0,23.636,23.636,23.6198,23.6279,329968.0
2016-09-16 09:30:00,29.13,29.22,29.05,29.07,233668.0,23.5793,23.6522,23.5145,23.5307,233668.0
2016-09-16 09:35:00,29.07,29.08,29.03,29.05,89615.0,23.5307,23.5388,23.4984,23.5145,89615.0
2016-09-16 09:40:00,29.05,29.07,28.99,29.0,80075.0,23.5145,23.5307,23.466,23.4741,80075.0
2016-09-16 09:45:00,29.0,29.05,28.99,29.03,58999.0,23.4741,23.5145,23.466,23.4984,58999.0
2016-09-16 09:50:00,29.03,29.03,28.96,29.0,42638.0,23.4984,23.4984,23.4417,23.4741,42638.0
2016-09-16 09:55:00,28.99,29.0,28.95,28.96,44156.0,23.466,23.4741,23.4336,23.4417,44156.0
2016-09-16 10:00:00,28.96,28.97,28.85,28.87,77228.0,23.4417,23.4498,23.3527,23.3688,77228.0
2016-09-16 10:05:00,28.87,28.9,28.83,28.85,51967.0,23.3688,23.3931,23.3365,23.3527,51967.0
2016-09-16 10:10:00,28.85,28.89,28.82,28.82,65996.0,23.3527,23.385,23.3284,23.3284,65996.0
2016-09-16 10:15:00,28.81,28.85,28.81,28.83,104029.0,23.3203,23.3527,23.3203,23.3365,104029.0
2016-09-16 10:20:00,28.83,28.85,28.82,28.83,26632.0,23.3365,23.3527,23.3284,23.3365,26632.0
2016-09-16 10:25:00,28.84,28.85,28.81,28.85,48579.0,23.3446,23.3527,23.3203,23.3527,48579.0
2016-09-16 10:30:00,28.84,28.87,28.83,28.86,82126.0,23.3446,23.3688,23.3365,23.3607,82126.0
2016-09-16 10:35:00,28.85,28.88,28.8,28.88,118466.0,23.3527,23.3769,23.3122,23.3769,118466.0
2016-09-16 10:40:00,28.88,28.89,28.86,28.87,49660.0,23.3769,23.385,23.3607,23.3688,49660.0
2016-09-16 10:45:00,28.87,28.89,28.86,28.87,32946.0,23.3688,23.385,23.3607,23.3688,32946.0
2016-09-16 10:50:00,28.87,28.87,28.84,28.84,39879.0,23.3688,23.3688,23.3446,23.3446,39879.0
2016-09-16 10:55:00,28.84,28.87,28.83,28.83,38900.0,23.3446,23.3688,23.3365,23.3365,38900.0
2016-09-16 11:00:00,28.83,28.83,28.77,28.78,48919.0,23.3365,23.3365,23.2879,23.296,48919.0
2016-09-16 11:05:00,28.78,28.8,28.77,28.78,67395.0,23.296,23.3122,23.2879,23.296,67395.0
2016-09-16 11:10:00,28.79,28.82,28.79,28.8,38338.0,23.3041,23.3284,23.3041,23.3122,38338.0
2016-09-16 11:15:00,28.81,28.82,28.77,28.8,69563.0,23.3203,23.3284,23.2879,23.3122,69563.0
2016-09-16 11:20:00,28.8,28.86,28.79,28.84,61463.0,23.3122,23.3607,23.3041,23.3446,61463.0
2016-09-16 11:25:00,28.84,28.86,28.82,28.84,49763.0,23.3446,23.3607,23.3284,23.3446,49763.0
2016-09-16 11:30:00,28.84,28.86,28.82,28.84,26092.0,23.3446,23.3607,23.3284,23.3446,26092.0
2016-09-16 11:35:00,28.85,28.9,28.84,28.88,26687.0,23.3527,23.3931,23.3446,23.3769,26687.0
2016-09-16 11:40:00,28.88,28.91,28.87,28.9,29462.0,23.3769,23.4012,23.3688,23.3931,29462.0
2016-09-16 11:45:00,28.89,28.93,28.89,28.91,16940.0,23.385,23.4174,23.385,23.4012,16940.0
2016-09-16 11:50:00,28.9,28.91,28.89,28.89,18534.0,23.3931,23.4012,23.385,23.385,18534.0
2016-09-16 11:55:00,28.9,28.9,28.89,28.9,12797.0,23.3931,23.3931,23.385,23.3931,12797.0
2016-09-16 12:00:00,28.9,28.91,28.89,28.9,19640.0,23.3931,23.4012,23.385,23.3931,19640.0
2016-09-16 12:05:00,28.9,28.98,28.89,28.97,21409.0,23.3931,23.4579,23.385,23.4498,21409.0
2016-09-16 12:10:00,28.98,28.98,28.94,28.94,18593.0,23.4579,23.4579,23.4255,23.4255,18593.0
2016-09-16 12:15:00,28.94,28.95,28.93,28.93,23388.0,23.4255,23.4336,23.4174,23.4174,23388.0
2016-09-16 12:20:00,28.93,28.96,28.92,28.96,15700.0,23.4174,23.4417,23.4093,23.4417,15700.0
2016-09-16 12:25:00,28.96,28.98,28.95,28.96,21145.0,23.4417,23.4579,23.4336,23.4417,21145.0
2016-09-16 12:30:00,28.96,28.98,28.93,28.94,36163.0,23.4417,23.4579,23.4174,23.4255,36163.0
2016-09-16 12:35:00,28.94,28.96,28.93,28.95,20055.0,23.4255,23.4417,23.4174,23.4336,20055.0
2016-09-16 12:40:00,28.94,28.95,28.92,28.94,15445.0,23.4255,23.4336,23.4093,23.4255,15445.0
2016-09-16 12:45:00,28.94,28.96,28.93,28.96,46970.0,23.4255,23.4417,23.4174,23.4417,46970.0
2016-09-16 12:50:00,28.95,28.96,28.94,28.95,22668.0,23.4336,23.4417,23.4255,23.4336,22668.0
2016-09-16 12:55:00,28.94,28.95,28.92,28.93,7702.0,23.4255,23.4336,23.4093,23.4174,7702.0
2016-09-16 13:00:00,28.92,28.96,28.92,28.95,27896.0,23.4093,23.4417,23.4093,23.4336,27896.0
2016-09-16 13:05:00,28.94,28.95,28.93,28.94,28294.0,23.4255,23.4336,23.4174,23.4255,28294.0
2016-09-16 13:10:00,28.95,28.97,28.93,28.93,47390.0,23.4336,23.4498,23.4174,23.4174,47390.0
2016-09-16 13:15:00,28.93,28.95,28.92,28.94,22671.0,23.4174,23.4336,23.4093,23.4255,22671.0
2016-09-16 13:20:00,28.93,28.96,28.93,28.94,31943.0,23.4174,23.4417,23.4174,23.4255,31943.0
2016-09-16 13:25:00,28.95,28.95,28.92,28.93,32215.0,23.4336,23.4336,23.4093,23.4174,32215.0
2016-09-16 13:30:00,28.92,28.97,28.92,28.96,298154.0,23.4093,23.4498,23.4093,23.4417,298154.0
2016-09-16 13:35:00,28.96,29.02,28.95,28.99,70174.0,23.4417,23.4903,23.4336,23.466,70174.0
2016-09-16 13:40:00,28.99,28.99,28.95,28.96,46677.0,23.466,23.466,23.4336,23.4417,46677.0
2016-09-16 13:45:00,28.97,28.98,28.95,28.98,81419.0,23.4498,23.4579,23.4336,23.4579,81419.0
2016-09-16 13:50:00,28.98,28.98,28.96,28.96,38498.0,23.4579,23.4579,23.4417,23.4417,38498.0
2016-09-16 13:55:00,28.97,28.97,28.94,28.96,115435.0,23.4498,23.4498,23.4255,23.4417,115435.0
2016-09-16 14:00:00,28.95,28.96,28.93,28.94,41038.0,23.4336,23.4417,23.4174,23.4255,41038.0
2016-09-16 14:05:00,28.94,28.95,28.93,28.94,70149.0,23.4255,23.4336,23.4174,23.4255,70149.0
2016-09-16 14:10:00,28.94,28.94,28.91,28.92,22655.0,23.4255,23.4255,23.4012,23.4093,22655.0
2016-09-16 14:15:00,28.91,28.93,28.91,28.93,47474.0,23.4012,23.4174,23.4012,23.4174,47474.0
2016-09-16 14:20:00,28.93,28.94,28.92,28.93,25067.0,23.4174,23.4255,23.4093,23.4174,25067.0
2016-09-16 14:25:00,28.93,28.94,28.93,28.93,14991.0,23.4174,23.4255,23.4174,23.4174,14991.0
2016-09-16 14:30:00,28.93,28.95,28.92,28.93,236566.0,23.4174,23.4336,23.4093,23.4174,236566.0
2016-09-16 14:35:00,28.93,28.96,28.93,28.95,25211.0,23.4174,23.4417,23.4174,23.4336,25211.0
2016-09-16 14:40:00,28.95,28.98,28.94,28.97,33896.0,23.4336,23.4579,23.4255,23.4498,33896.0
2016-09-16 14:45:00,28.96,28.99,28.96,28.99,30052.0,23.4417,23.466,23.4417,23.466,30052.0
2016-09-16 14:50:00,28.98,28.98,28.96,28.96,34264.0,23.4579,23.4579,23.4417,23.4417,34264.0
2016-09-16 14:55:00,28.96,28.97,28.94,28.95,29907.0,23.4417,23.4498,23.4255,23.4336,29907.0
2016-09-16 15:00:00,28.95,28.98,28.95,28.96,33995.0,23.4336,23.4579,23.4336,23.4417,33995.0
2016-09-16 15:05:00,28.97,28.97,28.94,28.94,16068.0,23.4498,23.4498,23.4255,23.4255,16068.0
2016-09-16 15:10:00,28.94,28.95,28.92,28.94,73455.0,23.4255,23.4336,23.4093,23.4255,73455.0
2016-09-16 15:15:00,28.93,28.96,28.93,28.95,74800.0,23.4174,23.4417,23.4174,23.4336,74800.0
2016-09-16 15:20:00,28.94,28.96,28.94,28.96,39467.0,23.4255,23.4417,23.4255,23.4417,39467.0
2016-09-16 15:25:00,28.95,28.97,28.95,28.96,33606.0,23.4336,23.4498,23.4336,23.4417,33606.0
2016-09-16 15:30:00,28.96,28.98,28.95,28.96,86863.0,23.4417,23.4579,23.4336,23.4417,86863.0
2016-09-16 15:35:00,28.96,28.98,28.96,28.98,105665.0,23.4417,23.4579,23.4417,23.4579,105665.0
2016-09-16 15:40:00,28.97,28.98,28.95,28.97,114800.0,23.4498,23.4579,23.4336,23.4498,114800.0
2016-09-16 15:45:00,28.96,28.98,28.94,28.98,194482.0,23.4417,23.4579,23.4255,23.4579,194482.0
2016-09-16 15:50:00,28.98,28.98,28.9,28.91,472289.0,23.4579,23.4579,23.3931,23.4012,472289.0
2016-09-16 15:55:00,28.91,28.94,28.9,28.92,680899.0,23.4012,23.4255,23.3931,23.4093,680899.0
2016-09-19 09:30:00,29.91,29.99,29.9,29.93,433939.0,24.2107,24.2754,24.2026,24.2269,433939.0
2016-09-19 09:35:00,29.93,30.01,29.91,29.98,312129.0,24.2269,24.2916,24.2107,24.2673,312129.0
2016-09-19 09:40:00,29.97,30.02,29.96,29.96,173284.0,24.2592,24.2997,24.2511,24.2511,173284.0
2016-09-19 09:45:00,29.96,29.99,29.95,29.98,200851.0,24.2511,24.2754,24.2431,24.2673,200851.0
2016-09-19 09:50:00,29.97,30.05,29.96,30.04,106618.0,24.2592,24.324,24.2511,24.3159,106618.0
2016-09-19 09:55:00,30.04,30.12,30.03,30.1,174828.0,24.3159,24.3807,24.3078,24.3645,174828.0
2016-09-19 10:00:00,30.1,30.11,30.09,30.09,67958.0,24.3645,24.3726,24.3564,24.3564,67958.0
2016-09-19 10:05:00,30.09,30.1,30.06,30.06,39956.0,24.3564,24.3645,24.3321,24.3321,39956.0
2016-09-19 10:10:00,30.07,30.07,30.0,30.01,238135.0,24.3402,24.3402,24.2835,24.2916,238135.0
2016-09-19 10:15:00,30.01,30.01,29.99,30.01,114605.0,24.2916,24.2916,24.2754,24.2916,114605.0
2016-09-19 10:20:00,30.01,30.02,30.0,30.01,54719.0,24.2916,24.2997,24.2835,24.2916,54719.0
2016-09-19 10:25:00,30.0,30.0,29.97,29.99,93109.0,24.2835,24.2835,24.2592,24.2754,93109.0
2016-09-19 10:30:00,29.99,30.01,29.98,30.01,100327.0,24.2754,24.2916,24.2673,24.2916,100327.0
2016-09-19 10:35:00,30.01,30.02,30.0,30.01,122195.0,24.2916,24.2997,24.2835,24.2916,122195.0
2016-09-19 10:40:00,30.02,30.04,30.0,30.04,87243.0,24.2997,24.3159,24.2835,24.3159,87243.0
2016-09-19 10:45:00,30.03,30.04,30.0,30.01,51647.0,24.3078,24.3159,24.2835,24.2916,51647.0
2016-09-19 10:50:00,30.01,30.02,29.98,29.98,66358.0,24.2916,24.2997,24.2673,24.2673,66358.0
2016-09-19 10:55:00,29.98,29.99,29.92,29.94,108893.0,24.2673,24.2754,24.2188,24.235,108893.0
2016-09-19 11:00:00,29.94,29.94,29.87,29.87,133227.0,24.235,24.235,24.1783,24.1783,133227.0
2016-09-19 11:05:00,29.88,29.92,29.87,29.9,139054.0,24.1864,24.2188,24.1783,24.2026,139054.0
2016-09-19 11:10:00,29.89,29.91,29.87,29.9,226232.0,24.1945,24.2107,24.1783,24.2026,226232.0
2016-09-19 11:15:00,29.9,29.9,29.87,29.89,92175.0,24.2026,24.2026,24.1783,24.1945,92175.0
2016-09-19 11:20:00,29.9,29.95,29.89,29.92,204812.0,24.2026,24.2431,24.1945,24.2188,204812.0
2016-09-19 11:25:00,29.93,29.95,29.92,29.95,45946.0,24.2269,24.2431,24.2188,24.2431,45946.0
2016-09-19 11:30:00,29.95,29.96,29.93,29.94,24713.0,24.2431,24.2511,24.2269,24.235,24713.0
2016-09-19 11:35:00,29.94,29.97,29.93,29.96,69682.0,24.235,24.2592,24.2269,24.2511,69682.0
2016-09-19 11:40:00,29.96,30.0,29.96,29.98,47610.0,24.2511,24.2835,24.2511,24.2673,47610.0
2016-09-19 11:45:00,29.98,30.01,29.98,29.98,32999.0,24.2673,24.2916,24.2673,24.2673,32999.0
2016-09-19 11:50:00,29.99,30.01,29.98,30.01,29395.0,24.2754,24.2916,24.2673,24.2916,29395.0
2016-09-19 11:55:00,30.01,30.02,30.0,30.01,37064.0,24.2916,24.2997,24.2835,24.2916,37064.0
2016-09-19 12:00:00,30.01,30.02,29.99,30.0,23035.0,24.2916,24.2997,24.2754,24.2835,23035.0
2016-09-19 12:05:00,30.0,30.01,29.99,30.0,17773.0,24.2835,24.2916,24.2754,24.2835,17773.0
2016-09-19 12:10:00,30.01,30.01,29.92,29.94,37943.0,24.2916,24.2916,24.2188,24.235,37943.0
2016-09-19 12:15:00,29.93,29.95,29.91,29.93,78470.0,24.2269,24.2431,24.2107,24.2269,78470.0
2016-09-19 12:20:00,29.92,29.95,29.92,29.94,62859.0,24.2188,24.2431,24.2188,24.235,62859.0
2016-09-19 12:25:00,29.94,29.96,29.93,29.96,23441.0,24.235,24.2511,24.2269,24.2511,23441.0
2016-09-19 12:30:00,29.96,29.96,29.94,29.95,46305.0,24.2511,24.2511,24.235,24.2431,46305.0
2016-09-19 12:35:00,29.94,29.95,29.93,29.95,48792.0,24.235,24.2431,24.2269,24.2431,48792.0
2016-09-19 12:40:00,29.95,29.97,29.94,29.97,62188.0,24.2431,24.2592,24.235,24.2592,62188.0
2016-09-19 12:45:00,29.96,30.0,29.96,30.0,78252.0,24.2511,24.2835,24.2511,24.2835,78252.0
2016-09-19 12:50:00,29.99,30.0,29.98,29.99,28217.0,24.2754,24.2835,24.2673,24.2754,28217.0
2016-09-19 12:55:00,29.99,30.0,29.97,29.99,63448.0,24.2754,24.2835,24.2592,24.2754,63448.0
2016-09-19 13:00:00,29.98,29.99,29.97,29.97,35545.0,24.2673,24.2754,24.2592,24.2592,35545.0
2016-09-19 13:05:00,29.97,30.02,29.97,30.02,52177.0,24.2592,24.2997,24.2592,24.2997,52177.0
2016-09-19 13:10:00,30.01,30.02,30.01,30.02,36436.0,24.2916,24.2997,24.2916,24.2997,36436.0
2016-09-19 13:15:00,30.02,30.03,29.99,30.0,86773.0,24.2997,24.3078,24.2754,24.2835,86773.0
2016-09-19 13:20:00,30.0,30.0,29.98,29.99,28002.0,24.2835,24.2835,24.2673,24.2754,28002.0
2016-09-19 13:25:00,29.99,29.99,29.96,29.96,20444.0,24.2754,24.2754,24.2511,24.2511,20444.0
2016-09-19 13:30:00,29.96,29.97,29.9,29.91,119755.0,24.2511,24.2592,24.2026,24.2107,119755.0
2016-09-19 13:35:00,29.91,29.95,29.9,29.93,68204.0,24.2107,24.2431,24.2026,24.2269,68204.0
2016-09-19 13:40:00,29.92,29.95,29.92,29.95,21619.0,24.2188,24.2431,24.2188,24.2431,21619.0
2016-09-19 13:45:00,29.95,29.99,29.94,29.99,52694.0,24.2431,24.2754,24.235,24.2754,52694.0
2016-09-19 13:50:00,29.98,30.02,29.97,30.01,112532.0,24.2673,24.2997,24.2592,24.2916,112532.0
2016-09-19 13:55:00,30.0,30.01,29.98,30.01,50539.0,24.2835,24.2916,24.2673,24.2916,50539.0
2016-09-19 14:00:00,30.02,30.02,30.0,30.02,34802.0,24.2997,24.2997,24.2835,24.2997,34802.0
2016-09-19 14:05:00,30.01,30.02,30.0,30.02,20277.0,24.2916,24.2997,24.2835,24.2997,20277.0
2016-09-19 14:10:00,30.02,30.06,30.01,30.04,159186.0,24.2997,24.3321,24.2916,24.3159,159186.0
2016-09-19 14:15:00,30.05,30.06,30.02,30.02,31468.0,24.324,24.3321,24.2997,24.2997,31468.0
2016-09-19 14:20:00,30.02,30.03,30.01,30.03,25393.0,24.2997,24.3078,24.2916,24.3078,25393.0
2016-09-19 14:25:00,30.03,30.04,30.02,30.04,41319.0,24.3078,24.3159,24.2997,24.3159,41319.0
2016-09-19 14:30:00,30.04,30.07,30.02,30.04,76013.0,24.3159,24.3402,24.2997,24.3159,76013.0
2016-09-19 14:35:00,30.04,30.06,30.03,30.05,19393.0,24.3159,24.3321,24.3078,24.324,19393.0
2016-09-19 14:40:00,30.05,30.06,30.03,30.04,25047.0,24.324,24.3321,24.3078,24.3159,25047.0
2016-09-19 14:45:00,30.04,30.09,30.03,30.07,61695.0,24.3159,24.3564,24.3078,24.3402,61695.0
2016-09-19 14:50:00,30.07,30.07,30.06,30.06,22436.0,24.3402,24.3402,24.3321,24.3321,22436.0
2016-09-19 14:55:00,30.06,30.07,30.04,30.04,23971.0,24.3321,24.3402,24.3159,24.3159,23971.0
2016-09-19 15:00:00,30.04,30.05,30.02,30.02,33787.0,24.3159,24.324,24.2997,24.2997,33787.0
2016-09-19 15:05:00,30.03,30.03,30.0,30.01,43712.0,24.3078,24.3078,24.2835,24.2916,43712.0
2016-09-19 15:10:00,30.01,30.03,30.0,30.0,55227.0,24.2916,24.3078,24.2835,24.2835,55227.0
2016-09-19 15:15:00,30.01,30.01,29.98,30.0,66642.0,24.2916,24.2916,24.2673,24.2835,66642.0
2016-09-19 15:20:00,30.0,30.01,29.99,30.01,50305.0,24.2835,24.2916,24.2754,24.2916,50305.0
2016-09-19 15:25:00,30.01,30.02,29.99,29.99,67975.0,24.2916,24.2997,24.2754,24.2754,67975.0
2016-09-19 15:30:00,29.99,29.99,29.95,29.98,120467.0,24.2754,24.2754,24.2431,24.2673,120467.0
2016-09-19 15:35:00,29.97,29.99,29.96,29.99,75184.0,24.2592,24.2754,24.2511,24.2754,75184.0
2016-09-19 15:40:00,29.99,30.0,29.98,29.98,86682.0,24.2754,24.2835,24.2673,24.2673,86682.0
2016-09-19 15:45:00,29.99,29.99,29.96,29.98,139852.0,24.2754,24.2754,24.2511,24.2673,139852.0
2016-09-19 15:50:00,29.98,29.98,29.94,29.96,214987.0,24.2673,24.2673,24.235,24.2511,214987.0
2016-09-19 15:55:00,29.96,29.96,29.92,29.94,458955.0,24.2511,24.2511,24.2188,24.235,458955.0
2016-09-20 09:30:00,30.16,30.24,30.14,30.14,259315.0,24.413,24.4778,24.3968,24.3968,259315.0
2016-09-20 09:35:00,30.15,30.16,30.12,30.13,213937.0,24.4049,24.413,24.3807,24.3888,213937.0
2016-09-20 09:40:00,30.13,30.15,30.08,30.08,267063.0,24.3888,24.4049,24.3483,24.3483,267063.0
2016-09-20 09:45:00,30.08,30.09,30.01,30.01,182220.0,24.3483,24.3564,24.2916,24.2916,182220.0
2016-09-20 09:50:00,30.01,30.07,30.01,30.06,174222.0,24.2916,24.3402,24.2916,24.3321,174222.0
2016-09-20 09:55:00,30.07,30.07,30.02,30.03,55901.0,24.3402,24.3402,24.2997,24.3078,55901.0
2016-09-20 10:00:00,30.03,30.07,30.03,30.04,64959.0,24.3078,24.3402,24.3078,24.3159,64959.0
2016-09-20 10:05:00,30.05,30.05,30.01,30.01,58091.0,24.324,24.324,24.2916,24.2916,58091.0
2016-09-20 10:10:00,30.02,30.03,30.01,30.03,114575.0,24.2997,24.3078,24.2916,24.3078,114575.0
2016-09-20 10:15:00,30.02,30.03,29.97,29.98,58629.0,24.2997,24.3078,24.2592,24.2673,58629.0
2016-09-20 10:20:00,29.97,29.98,29.95,29.96,77240.0,24.2592,24.2673,24.2431,24.2511,77240.0
2016-09-20 10:25:00,29.96,29.98,29.96,29.97,75707.0,24.2511,24.2673,24.2511,24.2592,75707.0
2016-09-20 10:30:00,29.97,30.01,29.96,29.96,57099.0,24.2592,24.2916,24.2511,24.2511,57099.0
2016-09-20 10:35:00,29.96,29.97,29.91,29.92,40850.0,24.2511,24.2592,24.2107,24.2188,40850.0
2016-09-20 10:40:00,29.92,29.93,29.9,29.9,33850.0,24.2188,24.2269,24.2026,24.2026,33850.0
2016-09-20 10:45:00,29.91,29.99,29.9,29.99,38413.0,24.2107,24.2754,24.2026,24.2754,38413.0
2016-09-20 10:50:00,29.99,29.99,29.96,29.99,35391.0,24.2754,24.2754,24.2511,24.2754,35391.0
2016-09-20 10:55:00,29.99,30.0,29.98,29.99,27987.0,24.2754,24.2835,24.2673,24.2754,27987.0
2016-09-20 11:00:00,29.99,30.02,29.98,30.02,51307.0,24.2754,24.2997,24.2673,24.2997,51307.0
2016-09-20 11:05:00,30.02,30.02,29.99,30.02,57564.0,24.2997,24.2997,24.2754,24.2997,57564.0
2016-09-20 11:10:00,30.03,30.04,30.0,30.02,53484.0,24.3078,24.3159,24.2835,24.2997,53484.0
2016-09-20 11:15:00,30.02,30.03,29.98,30.03,42069.0,24.2997,24.3078,24.2673,24.3078,42069.0
2016-09-20 11:20:00,30.03,30.04,30.0,30.0,22375.0,24.3078,24.3159,24.2835,24.2835,22375.0
2016-09-20 11:25:00,30.0,30.0,29.95,29.96,42125.0,24.2835,24.2835,24.2431,24.2511,42125.0
2016-09-20 11:30:00,29.96,29.97,29.94,29.94,28310.0,24.2511,24.2592,24.235,24.235,28310.0
2016-09-20 11:35:00,29.95,29.97,29.94,29.95,25016.0,24.2431,24.2592,24.235,24.2431,25016.0
2016-09-20 11:40:00,29.95,29.97,29.94,29.96,35104.0,24.2431,24.2592,24.235,24.2511,35104.0
2016-09-20 11:45:00,29.96,29.98,29.95,29.98,19344.0,24.2511,24.2673,24.2431,24.2673,19344.0
2016-09-20 11:50:00,29.98,29.99,29.97,29.98,35544.0,24.2673,24.2754,24.2592,24.2673,35544.0
2016-09-20 11:55:00,29.98,29.99,29.95,29.95,32338.0,24.2673,24.2754,24.2431,24.2431,32338.0
2016-09-20 12:00:00,29.95,29.99,29.95,29.97,29499.0,24.2431,24.2754,24.2431,24.2592,29499.0
2016-09-20 12:05:00,29.98,30.0,29.97,30.0,21277.0,24.2673,24.2835,24.2592,24.2835,21277.0
2016-09-20 12:10:00,30.0,30.03,29.99,29.99,145425.0,24.2835,24.3078,24.2754,24.2754,145425.0
2016-09-20 12:15:00,29.99,30.03,29.99,30.03,15384.0,24.2754,24.3078,24.2754,24.3078,15384.0
2016-09-20 12:20:00,30.02,30.04,30.02,30.03,11838.0,24.2997,24.3159,24.2997,24.3078,11838.0
2016-09-20 12:25:00,30.03,30.08,30.02,30.07,32892.0,24.3078,24.3483,24.2997,24.3402,32892.0
2016-09-20 12:30:00,30.06,30.07,30.02,30.02,19952.0,24.3321,24.3402,24.2997,24.2997,19952.0
2016-09-20 12:35:00,30.02,30.04,30.01,30.03,36935.0,24.2997,24.3159,24.2916,24.3078,36935.0
2016-09-20 12:40:00,30.03,30.03,29.96,29.98,143282.0,24.3078,24.3078,24.2511,24.2673,143282.0
2016-09-20 12:45:00,29.97,29.97,29.93,29.95,65715.0,24.2592,24.2592,24.2269,24.2431,65715.0
2016-09-20 12:50:00,29.94,29.96,29.92,29.94,18986.0,24.235,24.2511,24.2188,24.235,18986.0
2016-09-20 12:55:00,29.94,29.94,29.89,29.89,54685.0,24.235,24.235,24.1945,24.1945,54685.0
2016-09-20 13:00:00,29.9,29.91,29.88,29.9,54308.0,24.2026,24.2107,24.1864,24.2026,54308.0
2016-09-20 13:05:00,29.9,29.92,29.89,29.92,8743.0,24.2026,24.2188,24.1945,24.2188,8743.0
2016-09-20 13:10:00,29.92,29.93,29.91,29.93,26953.0,24.2188,24.2269,24.2107,24.2269,26953.0
2016-09-20 13:15:00,29.93,29.94,29.92,29.93,22611.0,24.2269,24.235,24.2188,24.2269,22611.0
2016-09-20 13:20:00,29.93,29.94,29.91,29.93,27735.0,24.2269,24.235,24.2107,24.2269,27735.0
2016-09-20 13:25:00,29.94,29.97,29.93,29.95,65789.0,24.235,24.2592,24.2269,24.2431,65789.0
2016-09-20 13:30:00,29.95,29.96,29.92,29.94,30493.0,24.2431,24.2511,24.2188,24.235,30493.0
2016-09-20 13:35:00,29.94,30.0,29.93,30.0,18077.0,24.235,24.2835,24.2269,24.2835,18077.0
2016-09-20 13:40:00,30.0,30.0,29.97,29.99,45463.0,24.2835,24.2835,24.2592,24.2754,45463.0
2016-09-20 13:45:00,29.99,30.01,29.98,30.01,15902.0,24.2754,24.2916,24.2673,24.2916,15902.0
2016-09-20 13:50:00,30.01,30.03,30.0,30.02,54103.0,24.2916,24.3078,24.2835,24.2997,54103.0
2016-09-20 13:55:00,30.02,30.07,30.01,30.06,55060.0,24.2997,24.3402,24.2916,24.3321,55060.0
2016-09-20 14:00:00,30.05,30.06,30.03,30.05,48886.0,24.324,24.3321,24.3078,24.324,48886.0
2016-09-20 14:05:00,30.05,30.05,30.03,30.04,21014.0,24.324,24.324,24.3078,24.3159,21014.0
2016-09-20 14:10:00,30.04,30.06,30.03,30.05,39344.0,24.3159,24.3321,24.3078,24.324,39344.0
2016-09-20 14:15:00,30.05,30.05,30.02,30.04,44554.0,24.324,24.324,24.2997,24.3159,44554.0
2016-09-20 14:20:00,30.03,30.04,30.01,30.01,39075.0,24.3078,24.3159,24.2916,24.2916,39075.0
2016-09-20 14:25:00,30.01,30.02,30.0,30.01,40125.0,24.2916,24.2997,24.2835,24.2916,40125.0
2016-09-20 14:30:00,30.01,30.02,30.0,30.02,30634.0,24.2916,24.2997,24.2835,24.2997,30634.0
2016-09-20 14:35:00,30.02,30.03,30.0,30.03,43711.0,24.2997,24.3078,24.2835,24.3078,43711.0
2016-09-20 14:40:00,30.03,30.03,30.01,30.02,23911.0,24.3078,24.3078,24.2916,24.2997,23911.0
2016-09-20 14:45:00,30.01,30.04,30.01,30.04,29138.0,24.2916,24.3159,24.2916,24.3159,29138.0
2016-09-20 14:50:00,30.04,30.04,29.98,30.0,278608.0,24.3159,24.3159,24.2673,24.2835,278608.0
2016-09-20 14:55:00,30.0,30.04,29.99,30.04,48056.0,24.2835,24.3159,24.2754,24.3159,48056.0
2016-09-20 15:00:00,30.04,30.05,30.02,30.02,53660.0,24.3159,24.324,24.2997,24.2997,53660.0
2016-09-20 15:05:00,30.03,30.06,30.02,30.05,33745.0,24.3078,24.3321,24.2997,24.324,33745.0
2016-09-20 15:10:00,30.04,30.05,30.0,30.04,134988.0,24.3159,24.324,24.2835,24.3159,134988.0
2016-09-20 15:15:00,30.04,30.04,30.01,30.02,42963.0,24.3159,24.3159,24.2916,24.2997,42963.0
2016-09-20 15:20:00,30.03,30.03,30.01,30.02,45326.0,24.3078,24.3078,24.2916,24.2997,45326.0
2016-09-20 15:25:00,30.02,30.06,30.02,30.03,56490.0,24.2997,24.3321,24.2997,24.3078,56490.0
2016-09-20 15:30:00,30.03,30.03,29.98,29.99,91555.0,24.3078,24.3078,24.2673,24.2754,91555.0
2016-09-20 15:35:00,29.99,30.0,29.98,30.0,61885.0,24.2754,24.2835,24.2673,24.2835,61885.0
2016-09-20 15:40:00,30.0,30.0,29.94,29.95,123579.0,24.2835,24.2835,24.235,24.2431,123579.0
2016-09-20 15:45:00,29.94,29.96,29.94,29.96,73805.0,24.235,24.2511,24.235,24.2511,73805.0
2016-09-20 15:50:00,29.96,29.96,29.95,29.96,99082.0,24.2511,24.2511,24.2431,24.2511,99082.0
2016-09-20 15:55:00,29.96,29.96,29.9,29.92,517883.0,24.2511,24.2511,24.2026,24.2188,517883.0
2016-09-21 09:30:00,30.09,30.18,30.07,30.08,166593.0,24.3564,24.4292,24.3402,24.3483,166593.0
2016-09-21 09:35:00,30.09,30.11,30.06,30.09,69475.0,24.3564,24.3726,24.3321,24.3564,69475.0
2016-09-21 09:40:00,30.09,30.12,30.08,30.1,203501.0,24.3564,24.3807,24.3483,24.3645,203501.0
2016-09-21 09:45:00,30.11,30.12,30.1,30.1,59931.0,24.3726,24.3807,24.3645,24.3645,59931.0
2016-09-21 09:50:00,30.11,30.12,30.06,30.08,131273.0,24.3726,24.3807,24.3321,24.3483,131273.0
2016-09-21 09:55:00,30.08,30.08,30.05,30.05,82342.0,24.3483,24.3483,24.324,24.324,82342.0
2016-09-21 10:00:00,30.05,30.07,30.05,30.06,130049.0,24.324,24.3402,24.324,24.3321,130049.0
2016-09-21 10:05:00,30.05,30.13,30.05,30.13,233354.0,24.324,24.3888,24.324,24.3888,233354.0
2016-09-21 10:10:00,30.13,30.19,30.12,30.18,162838.0,24.3888,24.4373,24.3807,24.4292,162838.0
2016-09-21 10:15:00,30.18,30.24,30.18,30.23,157415.0,24.4292,24.4778,24.4292,24.4697,157415.0
2016-09-21 10:20:00,30.23,30.27,30.22,30.27,106636.0,24.4697,24.5021,24.4616,24.5021,106636.0
2016-09-21 10:25:00,30.27,30.3,30.25,30.25,116126.0,24.5021,24.5264,24.4859,24.4859,116126.0
2016-09-21 10:30:00,30.25,30.32,30.23,30.32,110491.0,24.4859,24.5425,24.4697,24.5425,110491.0
2016-09-21 10:35:00,30.32,30.32,30.25,30.28,64974.0,24.5425,24.5425,24.4859,24.5102,64974.0
2016-09-21 10:40:00,30.28,30.34,30.27,30.33,96531.0,24.5102,24.5587,24.5021,24.5506,96531.0
2016-09-21 10:45:00,30.33,30.33,30.25,30.29,74722.0,24.5506,24.5506,24.4859,24.5183,74722.0
2016-09-21 10:50:00,30.28,30.3,30.26,30.27,65659.0,24.5102,24.5264,24.494,24.5021,65659.0
2016-09-21 10:55:00,30.27,30.28,30.17,30.17,85139.0,24.5021,24.5102,24.4211,24.4211,85139.0
2016-09-21 11:00:00,30.18,30.23,30.18,30.21,64585.0,24.4292,24.4697,24.4292,24.4535,64585.0
2016-09-21 11:05:00,30.21,30.21,30.17,30.19,41741.0,24.4535,24.4535,24.4211,24.4373,41741.0
2016-09-21 11:10:00,30.19,30.21,30.15,30.21,54433.0,24.4373,24.4535,24.4049,24.4535,54433.0
2016-09-21 11:15:00,30.21,30.24,30.18,30.24,61661.0,24.4535,24.4778,24.4292,24.4778,61661.0
2016-09-21 11:20:00,30.24,30.28,30.23,30.25,104488.0,24.4778,24.5102,24.4697,24.4859,104488.0
2016-09-21 11:25:00,30.25,30.28,30.23,30.28,35520.0,24.4859,24.5102,24.4697,24.5102,35520.0
2016-09-21 11:30:00,30.27,30.29,30.2,30.23,88494.0,24.5021,24.5183,24.4454,24.4697,88494.0
2016-09-21 11:35:00,30.22,30.23,30.19,30.19,111765.0,24.4616,24.4697,24.4373,24.4373,111765.0
2016-09-21 11:40:00,30.19,30.2,30.15,30.17,64775.0,24.4373,24.4454,24.4049,24.4211,64775.0
2016-09-21 11:45:00,30.17,30.18,30.16,30.17,66635.0,24.4211,24.4292,24.413,24.4211,66635.0
2016-09-21 11:50:00,30.17,30.17,30.14,30.14,101925.0,24.4211,24.4211,24.3968,24.3968,101925.0
2016-09-21 11:55:00,30.14,30.17,30.13,30.15,155707.0,24.3968,24.4211,24.3888,24.4049,155707.0
2016-09-21 12:00:00,30.15,30.16,30.13,30.16,43399.0,24.4049,24.413,24.3888,24.413,43399.0
2016-09-21 12:05:00,30.16,30.17,30.12,30.12,102518.0,24.413,24.4211,24.3807,24.3807,102518.0
2016-09-21 12:10:00,30.13,30.17,30.1,30.12,147911.0,24.3888,24.4211,24.3645,24.3807,147911.0
2016-09-21 12:15:00,30.11,30.11,30.07,30.08,73315.0,24.3726,24.3726,24.3402,24.3483,73315.0
2016-09-21 12:20:00,30.08,30.12,30.07,30.12,85008.0,24.3483,24.3807,24.3402,24.3807,85008.0
2016-09-21 12:25:00,30.11,30.12,30.1,30.12,41458.0,24.3726,24.3807,24.3645,24.3807,41458.0
2016-09-21 12:30:00,30.12,30.14,30.11,30.12,54317.0,24.3807,24.3968,24.3726,24.3807,54317.0
2016-09-21 12:35:00,30.12,30.13,30.09,30.1,43192.0,24.3807,24.3888,24.3564,24.3645,43192.0
2016-09-21 12:40:00,30.11,30.13,30.1,30.12,20242.0,24.3726,24.3888,24.3645,24.3807,20242.0
2016-09-21 12:45:00,30.12,30.15,30.11,30.13,25365.0,24.3807,24.4049,24.3726,24.3888,25365.0
2016-09-21 12:50:00,30.14,30.17,30.12,30.16,24821.0,24.3968,24.4211,24.3807,24.413,24821.0
2016-09-21 12:55:00,30.16,30.17,30.14,30.17,54181.0,24.413,24.4211,24.3968,24.4211,54181.0
2016-09-21 13:00:00,30.17,30.21,30.17,30.2,43500.0,24.4211,24.4535,24.4211,24.4454,43500.0
2016-09-21 13:05:00,30.19,30.21,30.19,30.21,37203.0,24.4373,24.4535,24.4373,24.4535,37203.0
2016-09-21 13:10:00,30.2,30.21,30.2,30.2,12736.0,24.4454,24.4535,24.4454,24.4454,12736.0
2016-09-21 13:15:00,30.2,30.21,30.17,30.17,33217.0,24.4454,24.4535,24.4211,24.4211,33217.0
2016-09-21 13:20:00,30.17,30.18,30.15,30.17,31921.0,24.4211,24.4292,24.4049,24.4211,31921.0
2016-09-21 13:25:00,30.16,30.17,30.15,30.16,26558.0,24.413,24.4211,24.4049,24.413,26558.0
2016-09-21 13:30:00,30.17,30.2,30.16,30.2,33233.0,24.4211,24.4454,24.413,24.4454,33233.0
2016-09-21 13:35:00,30.2,30.21,30.17,30.18,38323.0,24.4454,24.4535,24.4211,24.4292,38323.0
2016-09-21 13:40:00,30.18,30.2,30.17,30.17,40979.0,24.4292,24.4454,24.4211,24.4211,40979.0
2016-09-21 13:45:00,30.17,30.22,30.17,30.2,33474.0,24.4211,24.4616,24.4211,24.4454,33474.0
2016-09-21 13:50:00,30.2,30.21,30.19,30.2,67805.0,24.4454,24.4535,24.4373,24.4454,67805.0
2016-09-21 13:55:00,30.19,30.25,30.19,30.24,139025.0,24.4373,24.4859,24.4373,24.4778,139025.0
2016-09-21 14:00:00,30.23,30.31,30.19,30.26,125723.0,24.4697,24.5345,24.4373,24.494,125723.0
2016-09-21 14:05:00,30.27,30.33,30.26,30.32,66959.0,24.5021,24.5506,24.494,24.5425,66959.0
2016-09-21 14:10:00,30.33,30.37,30.29,30.29,118296.0,24.5506,24.583,24.5183,24.5183,118296.0
2016-09-21 14:15:00,30.28,30.32,30.28,30.3,68120.0,24.5102,24.5425,24.5102,24.5264,68120.0
2016-09-21 14:20:00,30.3,30.34,30.26,30.27,150893.0,24.5264,24.5587,24.494,24.5021,150893.0
2016-09-21 14:25:00,30.27,30.29,30.22,30.24,60790.0,24.5021,24.5183,24.4616,24.4778,60790.0
2016-09-21 14:30:00,30.24,30.26,30.21,30.25,43815.0,24.4778,24.494,24.4535,24.4859,43815.0
2016-09-21 14:35:00,30.24,30.3,30.24,30.28,54693.0,24.4778,24.5264,24.4778,24.5102,54693.0
2016-09-21 14:40:00,30.28,30.31,30.26,30.29,77457.0,24.5102,24.5345,24.494,24.5183,77457.0
2016-09-21 14:45:00,30.29,30.31,30.25,30.27,55176.0,24.5183,24.5345,24.4859,24.5021,55176.0
2016-09-21 14:50:00,30.28,30.3,30.26,30.3,138555.0,24.5102,24.5264,24.494,24.5264,138555.0
2016-09-21 14:55:00,30.3,30.36,30.3,30.36,70666.0,24.5264,24.5749,24.5264,24.5749,70666.0
2016-09-21 15:00:00,30.36,30.37,30.33,30.35,67571.0,24.5749,24.583,24.5506,24.5668,67571.0
2016-09-21 15:05:00,30.36,30.39,30.35,30.37,87843.0,24.5749,24.5992,24.5668,24.583,87843.0
2016-09-21 15:10:00,30.37,30.4,30.36,30.4,105446.0,24.583,24.6073,24.5749,24.6073,105446.0
2016-09-21 15:15:00,30.4,30.42,30.38,30.41,114510.0,24.6073,24.6235,24.5911,24.6154,114510.0
2016-09-21 15:20:00,30.4,30.42,30.39,30.4,60546.0,24.6073,24.6235,24.5992,24.6073,60546.0
2016-09-21 15:25:00,30.4,30.42,30.39,30.39,54279.0,24.6073,24.6235,24.5992,24.5992,54279.0
2016-09-21 15:30:00,30.4,30.46,30.39,30.45,114882.0,24.6073,24.6559,24.5992,24.6478,114882.0
2016-09-21 15:35:00,30.44,30.46,30.43,30.45,98752.0,24.6397,24.6559,24.6316,24.6478,98752.0
2016-09-21 15:40:00,30.45,30.48,30.44,30.48,197956.0,24.6478,24.6721,24.6397,24.6721,197956.0
2016-09-21 15:45:00,30.48,30.53,30.47,30.53,223170.0,24.6721,24.7125,24.664,24.7125,223170.0
2016-09-21 15:50:00,30.53,30.56,30.52,30.52,342787.0,24.7125,24.7368,24.7044,24.7044,342787.0
2016-09-21 15:55:00,30.53,30.53,30.49,30.49,371678.0,24.7125,24.7125,24.6802,24.6802,371678.0
2016-09-22 09:30:00,30.76,30.82,30.72,30.82,174787.0,24.8987,24.9473,24.8663,24.9473,174787.0
2016-09-22 09:35:00,30.83,30.9,30.82,30.85,131893.0,24.9554,25.012,24.9473,24.9716,131893.0
2016-09-22 09:40:00,30.86,30.91,30.86,30.9,174009.0,24.9797,25.0201,24.9797,25.012,174009.0
2016-09-22 09:45:00,30.9,30.91,30.87,30.88,140288.0,25.012,25.0201,24.9877,24.9958,140288.0
2016-09-22 09:50:00,30.87,30.96,30.87,30.93,156862.0,24.9877,25.0606,24.9877,25.0363,156862.0
2016-09-22 09:55:00,30.93,30.95,30.9,30.91,71954.0,25.0363,25.0525,25.012,25.0201,71954.0
2016-09-22 10:00:00,30.91,30.92,30.82,30.84,67810.0,25.0201,25.0282,24.9473,24.9635,67810.0
2016-09-22 10:05:00,30.83,30.86,30.79,30.82,80115.0,24.9554,24.9797,24.923,24.9473,80115.0
2016-09-22 10:10:00,30.82,30.84,30.78,30.78,92107.0,24.9473,24.9635,24.9149,24.9149,92107.0
2016-09-22 10:15:00,30.79,30.8,30.78,30.79,80400.0,24.923,24.9311,24.9149,24.923,80400.0
2016-09-22 10:20:00,30.78,30.79,30.74,30.74,68109.0,24.9149,24.923,24.8825,24.8825,68109.0
2016-09-22 10:25:00,30.75,30.79,30.75,30.79,41547.0,24.8906,24.923,24.8906,24.923,41547.0
2016-09-22 10:30:00,30.79,30.82,30.79,30.82,65707.0,24.923,24.9473,24.923,24.9473,65707.0
2016-09-22 10:35:00,30.81,30.86,30.79,30.85,145481.0,24.9392,24.9797,24.923,24.9716,145481.0
2016-09-22 10:40:00,30.85,30.87,30.83,30.86,112034.0,24.9716,24.9877,24.9554,24.9797,112034.0
2016-09-22 10:45:00,30.87,30.87,30.8,30.82,89909.0,24.9877,24.9877,24.9311,24.9473,89909.0
2016-09-22 10:50:00,30.81,30.83,30.72,30.74,173401.0,24.9392,24.9554,24.8663,24.8825,173401.0
2016-09-22 10:55:00,30.74,30.77,30.73,30.77,44868.0,24.8825,24.9068,24.8744,24.9068,44868.0
2016-09-22 11:00:00,30.77,30.79,30.76,30.78,53879.0,24.9068,24.923,24.8987,24.9149,53879.0
2016-09-22 11:05:00,30.77,30.8,30.76,30.79,23608.0,24.9068,24.9311,24.8987,24.923,23608.0
2016-09-22 11:10:00,30.79,30.79,30.74,30.77,66318.0,24.923,24.923,24.8825,24.9068,66318.0
2016-09-22 11:15:00,30.75,30.75,30.68,30.68,110470.0,24.8906,24.8906,24.834,24.834,110470.0
2016-09-22 11:20:00,30.69,30.69,30.62,30.63,45265.0,24.842,24.842,24.7854,24.7935,45265.0
2016-09-22 11:25:00,30.63,30.65,30.62,30.62,35230.0,24.7935,24.8097,24.7854,24.7854,35230.0
2016-09-22 11:30:00,30.63,30.63,30.6,30.6,33223.0,24.7935,24.7935,24.7692,24.7692,33223.0
2016-09-22 11:35:00,30.6,30.62,30.59,30.61,96606.0,24.7692,24.7854,24.7611,24.7773,96606.0
2016-09-22 11:40:00,30.61,30.62,30.6,30.62,13127.0,24.7773,24.7854,24.7692,24.7854,13127.0
2016-09-22 11:45:00,30.62,30.62,30.6,30.61,14798.0,24.7854,24.7854,24.7692,24.7773,14798.0
2016-09-22 11:50:00,30.61,30.61,30.59,30.59,36375.0,24.7773,24.7773,24.7611,24.7611,36375.0
2016-09-22 11:55:00,30.59,30.6,30.59,30.6,9406.0,24.7611,24.7692,24.7611,24.7692,9406.0
2016-09-22 12:00:00,30.6,30.61,30.57,30.57,28859.0,24.7692,24.7773,24.7449,24.7449,28859.0
2016-09-22 12:05:00,30.58,30.58,30.53,30.53,32069.0,24.753,24.753,24.7125,24.7125,32069.0
2016-09-22 12:10:00,30.53,30.55,30.53,30.55,11910.0,24.7125,24.7287,24.7125,24.7287,11910.0
2016-09-22 12:15:00,30.55,30.56,30.53,30.56,16481.0,24.7287,24.7368,24.7125,24.7368,16481.0
2016-09-22 12:20:00,30.55,30.56,30.53,30.55,36348.0,24.7287,24.7368,24.7125,24.7287,36348.0
2016-09-22 12:25:00,30.54,30.57,30.54,30.56,33292.0,24.7206,24.7449,24.7206,24.7368,33292.0
2016-09-22 12:30:00,30.55,30.58,30.55,30.56,52714.0,24.7287,24.753,24.7287,24.7368,52714.0
2016-09-22 12:35:00,30.57,30.57,30.51,30.52,51650.0,24.7449,24.7449,24.6963,24.7044,51650.0
2016-09-22 12:40:00,30.52,30.53,30.51,30.53,19144.0,24.7044,24.7125,24.6963,24.7125,19144.0
2016-09-22 12:45:00,30.53,30.57,30.53,30.56,38405.0,24.7125,24.7449,24.7125,24.7368,38405.0
2016-09-22 12:50:00,30.56,30.56,30.55,30.56,15329.0,24.7368,24.7368,24.7287,24.7368,15329.0
2016-09-22 12:55:00,30.56,30.56,30.54,30.55,44445.0,24.7368,24.7368,24.7206,24.7287,44445.0
2016-09-22 13:00:00,30.55,30.59,30.55,30.58,34659.0,24.7287,24.7611,24.7287,24.753,34659.0
2016-09-22 13:05:00,30.57,30.58,30.55,30.58,40109.0,24.7449,24.753,24.7287,24.753,40109.0
2016-09-22 13:10:00,30.58,30.58,30.57,30.58,17288.0,24.753,24.753,24.7449,24.753,17288.0
2016-09-22 13:15:00,30.58,30.59,30.57,30.58,23825.0,24.753,24.7611,24.7449,24.753,23825.0
2016-09-22 13:20:00,30.58,30.61,30.57,30.61,103357.0,24.753,24.7773,24.7449,24.7773,103357.0
2016-09-22 13:25:00,30.6,30.61,30.57,30.58,34868.0,24.7692,24.7773,24.7449,24.753,34868.0
2016-09-22 13:30:00,30.58,30.61,30.57,30.61,25244.0,24.753,24.7773,24.7449,24.7773,25244.0
2016-09-22 13:35:00,30.61,30.64,30.6,30.64,21056.0,24.7773,24.8016,24.7692,24.8016,21056.0
2016-09-22 13:40:00,30.64,30.64,30.61,30.63,25998.0,24.8016,24.8016,24.7773,24.7935,25998.0
2016-09-22 13:45:00,30.62,30.64,30.61,30.63,23448.0,24.7854,24.8016,24.7773,24.7935,23448.0
2016-09-22 13:50:00,30.64,30.65,30.63,30.65,27558.0,24.8016,24.8097,24.7935,24.8097,27558.0
2016-09-22 13:55:00,30.64,30.66,30.63,30.66,34221.0,24.8016,24.8178,24.7935,24.8178,34221.0
2016-09-22 14:00:00,30.65,30.66,30.65,30.65,5656.0,24.8097,24.8178,24.8097,24.8097,5656.0
2016-09-22 14:05:00,30.66,30.66,30.65,30.66,13394.0,24.8178,24.8178,24.8097,24.8178,13394.0
2016-09-22 14:10:00,30.66,30.66,30.59,30.59,50474.0,24.8178,24.8178,24.7611,24.7611,50474.0
2016-09-22 14:15:00,30.59,30.61,30.57,30.59,23365.0,24.7611,24.7773,24.7449,24.7611,23365.0
2016-09-22 14:20:00,30.59,30.61,30.58,30.6,25333.0,24.7611,24.7773,24.753,24.7692,25333.0
2016-09-22 14:25:00,30.61,30.63,30.6,30.62,29880.0,24.7773,24.7935,24.7692,24.7854,29880.0
2016-09-22 14:30:00,30.62,30.63,30.61,30.62,23994.0,24.7854,24.7935,24.7773,24.7854,23994.0
2016-09-22 14:35:00,30.62,30.64,30.61,30.63,34480.0,24.7854,24.8016,24.7773,24.7935,34480.0
2016-09-22 14:40:00,30.63,30.65,30.63,30.64,31360.0,24.7935,24.8097,24.7935,24.8016,31360.0
2016-09-22 14:45:00,30.64,30.66,30.64,30.65,65102.0,24.8016,24.8178,24.8016,24.8097,65102.0
2016-09-22 14:50:00,30.65,30.69,30.64,30.69,111809.0,24.8097,24.842,24.8016,24.842,111809.0
2016-09-22 14:55:00,30.69,30.69,30.67,30.69,33091.0,24.842,24.842,24.8259,24.842,33091.0
2016-09-22 15:00:00,30.69,30.71,30.68,30.69,52575.0,24.842,24.8582,24.834,24.842,52575.0
2016-09-22 15:05:00,30.69,30.71,30.68,30.71,30998.0,24.842,24.8582,24.834,24.8582,30998.0
2016-09-22 15:10:00,30.71,30.72,30.69,30.71,57375.0,24.8582,24.8663,24.842,24.8582,57375.0
2016-09-22 15:15:00,30.71,30.72,30.67,30.68,60803.0,24.8582,24.8663,24.8259,24.834,60803.0
2016-09-22 15:20:00,30.68,30.69,30.66,30.68,51557.0,24.834,24.842,24.8178,24.834,51557.0
2016-09-22 15:25:00,30.68,30.69,30.67,30.68,26666.0,24.834,24.842,24.8259,24.834,26666.0
2016-09-22 15:30:00,30.69,30.7,30.68,30.7,41556.0,24.842,24.8501,24.834,24.8501,41556.0
2016-09-22 15:35:00,30.7,30.71,30.68,30.69,101668.0,24.8501,24.8582,24.834,24.842,101668.0
2016-09-22 15:40:00,30.69,30.7,30.68,30.7,97246.0,24.842,24.8501,24.834,24.8501,97246.0
2016-09-22 15:45:00,30.7,30.7,30.69,30.7,47236.0,24.8501,24.8501,24.842,24.8501,47236.0
2016-09-22 15:50:00,30.7,30.7,30.66,30.69,223325.0,24.8501,24.8501,24.8178,24.842,223325.0
2016-09-22 15:55:00,30.69,30.69,30.65,30.66,334739.0,24.842,24.842,24.8097,24.8178,334739.0
2016-09-23 09:30:00,30.65,30.67,30.26,30.28,442545.0,24.8097,24.8259,24.494,24.5102,442545.0
2016-09-23 09:35:00,30.28,30.29,30.24,30.26,195404.0,24.5102,24.5183,24.4778,24.494,195404.0
2016-09-23 09:40:00,30.27,30.3,30.2,30.22,228700.0,24.5021,24.5264,24.4454,24.4616,228700.0
2016-09-23 09:45:00,30.23,30.29,30.2,30.29,176397.0,24.4697,24.5183,24.4454,24.5183,176397.0
2016-09-23 09:50:00,30.29,30.31,30.23,30.24,103024.0,24.5183,24.5345,24.4697,24.4778,103024.0
2016-09-23 09:55:00,30.25,30.27,30.2,30.24,91268.0,24.4859,24.5021,24.4454,24.4778,91268.0
2016-09-23 10:00:00,30.24,30.3,30.22,30.28,162476.0,24.4778,24.5264,24.4616,24.5102,162476.0
2016-09-23 10:05:00,30.28,30.29,30.24,30.28,106219.0,24.5102,24.5183,24.4778,24.5102,106219.0
2016-09-23 10:10:00,30.27,30.27,30.25,30.27,88814.0,24.5021,24.5021,24.4859,24.5021,88814.0
2016-09-23 10:15:00,30.27,30.28,30.26,30.28,104236.0,24.5021,24.5102,24.494,24.5102,104236.0
2016-09-23 10:20:00,30.28,30.29,30.26,30.28,93539.0,24.5102,24.5183,24.494,24.5102,93539.0
2016-09-23 10:25:00,30.27,30.28,30.26,30.27,73885.0,24.5021,24.5102,24.494,24.5021,73885.0
2016-09-23 10:30:00,30.28,30.32,30.27,30.29,142628.0,24.5102,24.5425,24.5021,24.5183,142628.0
2016-09-23 10:35:00,30.29,30.3,30.24,30.24,93007.0,24.5183,24.5264,24.4778,24.4778,93007.0
2016-09-23 10:40:00,30.24,30.27,30.24,30.27,78202.0,24.4778,24.5021,24.4778,24.5021,78202.0
2016-09-23 10:45:00,30.27,30.33,30.26,30.3,140797.0,24.5021,24.5506,24.494,24.5264,140797.0
2016-09-23 10:50:00,30.3,30.31,30.28,30.28,259035.0,24.5264,24.5345,24.5102,24.5102,259035.0
2016-09-23 10:55:00,30.28,30.31,30.28,30.28,223669.0,24.5102,24.5345,24.5102,24.5102,223669.0
2016-09-23 11:00:00,30.29,30.36,30.27,30.35,67257.0,24.5183,24.5749,24.5021,24.5668,67257.0
2016-09-23 11:05:00,30.34,30.38,30.32,30.33,89260.0,24.5587,24.5911,24.5425,24.5506,89260.0
2016-09-23 11:10:00,30.32,30.39,30.32,30.37,77995.0,24.5425,24.5992,24.5425,24.583,77995.0
2016-09-23 11:15:00,30.38,30.43,30.37,30.41,71951.0,24.5911,24.6316,24.583,24.6154,71951.0
2016-09-23 11:20:00,30.41,30.42,30.38,30.42,78173.0,24.6154,24.6235,24.5911,24.6235,78173.0
2016-09-23 11:25:00,30.42,30.44,30.41,30.44,49540.0,24.6235,24.6397,24.6154,24.6397,49540.0
2016-09-23 11:30:00,30.44,30.48,30.43,30.46,54559.0,24.6397,24.6721,24.6316,24.6559,54559.0
2016-09-23 11:35:00,30.46,30.48,30.42,30.44,59333.0,24.6559,24.6721,24.6235,24.6397,59333.0
2016-09-23 11:40:00,30.45,30.47,30.45,30.46,22231.0,24.6478,24.664,24.6478,24.6559,22231.0
2016-09-23 11:45:00,30.47,30.49,30.45,30.48,31348.0,24.664,24.6802,24.6478,24.6721,31348.0
2016-09-23 11:50:00,30.47,30.5,30.47,30.5,22583.0,24.664,24.6882,24.664,24.6882,22583.0
2016-09-23 11:55:00,30.5,30.5,30.43,30.44,77185.0,24.6882,24.6882,24.6316,24.6397,77185.0
2016-09-23 12:00:00,30.45,30.47,30.44,30.47,17147.0,24.6478,24.664,24.6397,24.664,17147.0
2016-09-23 12:05:00,30.47,30.48,30.45,30.45,15419.0,24.664,24.6721,24.6478,24.6478,15419.0
2016-09-23 12:10:00,30.46,30.47,30.45,30.46,23736.0,24.6559,24.664,24.6478,24.6559,23736.0
2016-09-23 12:15:00,30.47,30.48,30.46,30.46,25551.0,24.664,24.6721,24.6559,24.6559,25551.0
2016-09-23 12:20:00,30.47,30.47,30.46,30.46,20949.0,24.664,24.664,24.6559,24.6559,20949.0
2016-09-23 12:25:00,30.46,30.47,30.44,30.46,27725.0,24.6559,24.664,24.6397,24.6559,27725.0
2016-09-23 12:30:00,30.46,30.47,30.46,30.47,33536.0,24.6559,24.664,24.6559,24.664,33536.0
2016-09-23 12:35:00,30.46,30.47,30.44,30.46,24283.0,24.6559,24.664,24.6397,24.6559,24283.0
2016-09-23 12:40:00,30.46,30.47,30.44,30.47,30682.0,24.6559,24.664,24.6397,24.664,30682.0
2016-09-23 12:45:00,30.46,30.47,30.45,30.46,11422.0,24.6559,24.664,24.6478,24.6559,11422.0
2016-09-23 12:50:00,30.46,30.47,30.45,30.46,16198.0,24.6559,24.664,24.6478,24.6559,16198.0
2016-09-23 12:55:00,30.46,30.47,30.44,30.46,17381.0,24.6559,24.664,24.6397,24.6559,17381.0
2016-09-23 13:00:00,30.46,30.47,30.44,30.46,17906.0,24.6559,24.664,24.6397,24.6559,17906.0
2016-09-23 13:05:00,30.46,30.47,30.44,30.45,10002.0,24.6559,24.664,24.6397,24.6478,10002.0
2016-09-23 13:10:00,30.45,30.46,30.43,30.43,37408.0,24.6478,24.6559,24.6316,24.6316,37408.0
2016-09-23 13:15:00,30.43,30.44,30.42,30.43,8960.0,24.6316,24.6397,24.6235,24.6316,8960.0
2016-09-23 13:20:00,30.44,30.46,30.43,30.44,26620.0,24.6397,24.6559,24.6316,24.6397,26620.0
2016-09-23 13:25:00,30.44,30.45,30.43,30.44,15251.0,24.6397,24.6478,24.6316,24.6397,15251.0
2016-09-23 13:30:00,30.44,30.45,30.43,30.44,13609.0,24.6397,24.6478,24.6316,24.6397,13609.0
2016-09-23 13:35:00,30.44,30.46,30.44,30.45,31238.0,24.6397,24.6559,24.6397,24.6478,31238.0
2016-09-23 13:40:00,30.45,30.45,30.43,30.43,13952.0,24.6478,24.6478,24.6316,24.6316,13952.0
2016-09-23 13:45:00,30.43,30.44,30.37,30.38,45604.0,24.6316,24.6397,24.583,24.5911,45604.0
2016-09-23 13:50:00,30.37,30.37,30.27,30.27,237701.0,24.583,24.583,24.5021,24.5021,237701.0
2016-09-23 13:55:00,30.27,30.28,30.2,30.2,362980.0,24.5021,24.5102,24.4454,24.4454,362980.0
2016-09-23 14:00:00,30.2,30.2,30.06,30.16,378924.0,24.4454,24.4454,24.3321,24.413,378924.0
2016-09-23 14:05:00,30.15,30.18,30.11,30.13,82110.0,24.4049,24.4292,24.3726,24.3888,82110.0
2016-09-23 14:10:00,30.13,30.16,30.02,30.03,277935.0,24.3888,24.413,24.2997,24.3078,277935.0
2016-09-23 14:15:00,30.04,30.13,30.03,30.08,194132.0,24.3159,24.3888,24.3078,24.3483,194132.0
2016-09-23 14:20:00,30.09,30.16,30.06,30.14,126874.0,24.3564,24.413,24.3321,24.3968,126874.0
2016-09-23 14:25:00,30.14,30.2,30.13,30.17,75503.0,24.3968,24.4454,24.3888,24.4211,75503.0
2016-09-23 14:30:00,30.17,30.2,30.15,30.19,86892.0,24.4211,24.4454,24.4049,24.4373,86892.0
2016-09-23 14:35:00,30.19,30.2,30.17,30.18,28773.0,24.4373,24.4454,24.4211,24.4292,28773.0
2016-09-23 14:40:00,30.18,30.2,30.16,30.17,40737.0,24.4292,24.4454,24.413,24.4211,40737.0
2016-09-23 14:45:00,30.18,30.22,30.17,30.19,49210.0,24.4292,24.4616,24.4211,24.4373,49210.0
2016-09-23 14:50:00,30.2,30.2,30.17,30.18,44363.0,24.4454,24.4454,24.4211,24.4292,44363.0
2016-09-23 14:55:00,30.18,30.2,30.17,30.2,38482.0,24.4292,24.4454,24.4211,24.4454,38482.0
2016-09-23 15:00:00,30.19,30.19,30.16,30.18,41087.0,24.4373,24.4373,24.413,24.4292,41087.0
2016-09-23 15:05:00,30.18,30.22,30.17,30.2,54447.0,24.4292,24.4616,24.4211,24.4454,54447.0
2016-09-23 15:10:00,30.2,30.21,30.19,30.2,42629.0,24.4454,24.4535,24.4373,24.4454,42629.0
2016-09-23 15:15:00,30.2,30.2,30.18,30.19,36466.0,24.4454,24.4454,24.4292,24.4373,36466.0
2016-09-23 15:20:00,30.19,30.19,30.17,30.17,49426.0,24.4373,24.4373,24.4211,24.4211,49426.0
2016-09-23 15:25:00,30.17,30.19,30.16,30.18,49653.0,24.4211,24.4373,24.413,24.4292,49653.0
2016-09-23 15:30:00,30.19,30.26,30.18,30.26,177887.0,24.4373,24.494,24.4292,24.494,177887.0
2016-09-23 15:35:00,30.26,30.27,30.17,30.17,104692.0,24.494,24.5021,24.4211,24.4211,104692.0
2016-09-23 15:40:00,30.17,30.19,30.14,30.15,91038.0,24.4211,24.4373,24.3968,24.4049,91038.0
2016-09-23 15:45:00,30.14,30.15,30.12,30.15,182181.0,24.3968,24.4049,24.3807,24.4049,182181.0
2016-09-23 15:50:00,30.15,30.15,30.13,30.14,198560.0,24.4049,24.4049,24.3888,24.3968,198560.0
2016-09-23 15:55:00,30.15,30.15,30.12,30.12,376599.0,24.4049,24.4049,24.3807,24.3807,376599.0
2016-09-26 09:30:00,30.02,30.02,29.71,29.79,148592.0,24.2997,24.2997,24.0488,24.1135,148592.0
2016-09-26 09:35:00,29.79,29.85,29.78,29.84,92767.0,24.1135,24.1621,24.1054,24.154,92767.0
2016-09-26 09:40:00,29.83,29.86,29.81,29.85,56350.0,24.1459,24.1702,24.1297,24.1621,56350.0
2016-09-26 09:45:00,29.84,29.9,29.81,29.89,65195.0,24.154,24.2026,24.1297,24.1945,65195.0
2016-09-26 09:50:00,29.89,29.92,29.88,29.91,49691.0,24.1945,24.2188,24.1864,24.2107,49691.0
2016-09-26 09:55:00,29.9,29.97,29.9,29.96,121308.0,24.2026,24.2592,24.2026,24.2511,121308.0
2016-09-26 10:00:00,29.96,30.03,29.96,30.01,139358.0,24.2511,24.3078,24.2511,24.2916,139358.0
2016-09-26 10:05:00,30.01,30.03,30.0,30.02,60271.0,24.2916,24.3078,24.2835,24.2997,60271.0
2016-09-26 10:10:00,30.03,30.07,30.03,30.05,72446.0,24.3078,24.3402,24.3078,24.324,72446.0
2016-09-26 10:15:00,30.05,30.05,29.98,29.98,49584.0,24.324,24.324,24.2673,24.2673,49584.0
2016-09-26 10:20:00,29.98,30.01,29.98,29.99,41760.0,24.2673,24.2916,24.2673,24.2754,41760.0
2016-09-26 10:25:00,29.98,30.02,29.98,29.99,61717.0,24.2673,24.2997,24.2673,24.2754,61717.0
2016-09-26 10:30:00,30.0,30.0,29.98,29.98,49847.0,24.2835,24.2835,24.2673,24.2673,49847.0
2016-09-26 10:35:00,29.98,30.05,29.98,30.03,39338.0,24.2673,24.324,24.2673,24.3078,39338.0
2016-09-26 10:40:00,30.04,30.04,30.0,30.01,34315.0,24.3159,24.3159,24.2835,24.2916,34315.0
2016-09-26 10:45:00,30.01,30.04,30.0,30.01,23475.0,24.2916,24.3159,24.2835,24.2916,23475.0
2016-09-26 10:50:00,30.0,30.05,30.0,30.03,38849.0,24.2835,24.324,24.2835,24.3078,38849.0
2016-09-26 10:55:00,30.04,30.05,30.01,30.02,35795.0,24.3159,24.324,24.2916,24.2997,35795.0
2016-09-26 11:00:00,30.02,30.04,30.0,30.0,29995.0,24.2997,24.3159,24.2835,24.2835,29995.0
2016-09-26 11:05:00,30.0,30.02,29.99,30.01,18988.0,24.2835,24.2997,24.2754,24.2916,18988.0
2016-09-26 11:10:00,30.01,30.02,29.96,29.97,40772.0,24.2916,24.2997,24.2511,24.2592,40772.0
2016-09-26 11:15:00,29.97,30.0,29.96,29.99,24825.0,24.2592,24.2835,24.2511,24.2754,24825.0
2016-09-26 11:20:00,29.99,30.01,29.98,29.98,35051.0,24.2754,24.2916,24.2673,24.2673,35051.0
2016-09-26 11:25:00,29.97,29.98,29.95,29.95,21405.0,24.2592,24.2673,24.2431,24.2431,21405.0
2016-09-26 11:30:00,29.95,29.97,29.91,29.93,55556.0,24.2431,24.2592,24.2107,24.2269,55556.0
2016-09-26 11:35:00,29.93,29.96,29.92,29.96,13832.0,24.2269,24.2511,24.2188,24.2511,13832.0
2016-09-26 11:40:00,29.96,29.96,29.95,29.95,15721.0,24.2511,24.2511,24.2431,24.2431,15721.0
2016-09-26 11:45:00,29.96,29.98,29.95,29.95,38224.0,24.2511,24.2673,24.2431,24.2431,38224.0
2016-09-26 11:50:00,29.95,29.96,29.91,29.92,44759.0,24.2431,24.2511,24.2107,24.2188,44759.0
2016-09-26 11:55:00,29.92,29.96,29.92,29.96,20664.0,24.2188,24.2511,24.2188,24.2511,20664.0
2016-09-26 12:00:00,29.95,29.97,29.94,29.96,29041.0,24.2431,24.2592,24.235,24.2511,29041.0
2016-09-26 12:05:00,29.96,29.99,29.96,29.98,7426.0,24.2511,24.2754,24.2511,24.2673,7426.0
2016-09-26 12:10:00,29.98,29.99,29.97,29.99,12269.0,24.2673,24.2754,24.2592,24.2754,12269.0
2016-09-26 12:15:00,29.98,30.0,29.98,29.98,11119.0,24.2673,24.2835,24.2673,24.2673,11119.0
2016-09-26 12:20:00,29.98,30.01,29.97,29.98,47181.0,24.2673,24.2916,24.2592,24.2673,47181.0
2016-09-26 12:25:00,29.98,30.01,29.98,30.01,10751.0,24.2673,24.2916,24.2673,24.2916,10751.0
2016-09-26 12:30:00,30.0,30.01,29.98,30.0,23133.0,24.2835,24.2916,24.2673,24.2835,23133.0
2016-09-26 12:35:00,30.01,30.01,29.99,29.99,13805.0,24.2916,24.2916,24.2754,24.2754,13805.0
2016-09-26 12:40:00,29.98,30.0,29.97,30.0,13538.0,24.2673,24.2835,24.2592,24.2835,13538.0
2016-09-26 12:45:00,30.0,30.0,29.97,30.0,19447.0,24.2835,24.2835,24.2592,24.2835,19447.0
2016-09-26 12:50:00,29.99,30.01,29.99,30.0,8820.0,24.2754,24.2916,24.2754,24.2835,8820.0
2016-09-26 12:55:00,30.0,30.01,29.98,29.98,31187.0,24.2835,24.2916,24.2673,24.2673,31187.0
2016-09-26 13:00:00,29.98,29.99,29.98,29.98,5705.0,24.2673,24.2754,24.2673,24.2673,5705.0
2016-09-26 13:05:00,29.99,30.0,29.97,29.97,15251.0,24.2754,24.2835,24.2592,24.2592,15251.0
2016-09-26 13:10:00,29.97,29.98,29.96,29.96,11188.0,24.2592,24.2673,24.2511,24.2511,11188.0
2016-09-26 13:15:00,29.96,29.98,29.96,29.98,4124.0,24.2511,24.2673,24.2511,24.2673,4124.0
2016-09-26 13:20:00,29.97,29.99,29.97,29.97,14961.0,24.2592,24.2754,24.2592,24.2592,14961.0
2016-09-26 13:25:00,29.97,29.97,29.94,29.95,12899.0,24.2592,24.2592,24.235,24.2431,12899.0
2016-09-26 13:30:00,29.94,29.95,29.92,29.95,17961.0,24.235,24.2431,24.2188,24.2431,17961.0
2016-09-26 13:35:00,29.94,29.95,29.91,29.92,30065.0,24.235,24.2431,24.2107,24.2188,30065.0
2016-09-26 13:40:00,29.92,29.94,29.87,29.88,74655.0,24.2188,24.235,24.1783,24.1864,74655.0
2016-09-26 13:45:00,29.88,29.89,29.87,29.88,25386.0,24.1864,24.1945,24.1783,24.1864,25386.0
2016-09-26 13:50:00,29.88,29.91,29.87,29.9,22213.0,24.1864,24.2107,24.1783,24.2026,22213.0
2016-09-26 13:55:00,29.91,29.94,29.91,29.94,18798.0,24.2107,24.235,24.2107,24.235,18798.0
2016-09-26 14:00:00,29.94,29.95,29.93,29.94,7809.0,24.235,24.2431,24.2269,24.235,7809.0
2016-09-26 14:05:00,29.95,29.95,29.94,29.95,10758.0,24.2431,24.2431,24.235,24.2431,10758.0
2016-09-26 14:10:00,29.95,29.95,29.92,29.93,22826.0,24.2431,24.2431,24.2188,24.2269,22826.0
2016-09-26 14:15:00,29.93,29.96,29.93,29.96,13497.0,24.2269,24.2511,24.2269,24.2511,13497.0
2016-09-26 14:20:00,29.96,29.96,29.94,29.95,26733.0,24.2511,24.2511,24.235,24.2431,26733.0
2016-09-26 14:25:00,29.95,29.97,29.95,29.97,13131.0,24.2431,24.2592,24.2431,24.2592,13131.0
2016-09-26 14:30:00,29.96,29.98,29.96,29.98,19800.0,24.2511,24.2673,24.2511,24.2673,19800.0
2016-09-26 14:35:00,29.97,29.98,29.95,29.96,18902.0,24.2592,24.2673,24.2431,24.2511,18902.0
2016-09-26 14:40:00,29.96,29.96,29.94,29.94,39290.0,24.2511,24.2511,24.235,24.235,39290.0
2016-09-26 14:45:00,29.94,29.94,29.92,29.93,31830.0,24.235,24.235,24.2188,24.2269,31830.0
2016-09-26 14:50:00,29.94,29.96,29.93,29.96,38276.0,24.235,24.2511,24.2269,24.2511,38276.0
2016-09-26 14:55:00,29.96,29.99,29.96,29.99,18586.0,24.2511,24.2754,24.2511,24.2754,18586.0
2016-09-26 15:00:00,29.98,29.98,29.96,29.97,41783.0,24.2673,24.2673,24.2511,24.2592,41783.0
2016-09-26 15:05:00,29.97,30.01,29.97,30.0,32641.0,24.2592,24.2916,24.2592,24.2835,32641.0
2016-09-26 15:10:00,30.0,30.0,29.98,29.99,30377.0,24.2835,24.2835,24.2673,24.2754,30377.0
2016-09-26 15:15:00,29.99,30.0,29.98,29.98,21342.0,24.2754,24.2835,24.2673,24.2673,21342.0
2016-09-26 15:20:00,29.98,30.0,29.98,30.0,41638.0,24.2673,24.2835,24.2673,24.2835,41638.0
2016-09-26 15:25:00,29.99,30.02,29.98,29.98,48862.0,24.2754,24.2997,24.2673,24.2673,48862.0
2016-09-26 15:30:00,29.99,30.03,29.97,29.98,88202.0,24.2754,24.3078,24.2592,24.2673,88202.0
2016-09-26 15:35:00,29.98,29.98,29.94,29.95,31272.0,24.2673,24.2673,24.235,24.2431,31272.0
2016-09-26 15:40:00,29.95,29.96,29.91,29.91,70073.0,24.2431,24.2511,24.2107,24.2107,70073.0
2016-09-26 15:45:00,29.91,29.93,29.89,29.9,116961.0,24.2107,24.2269,24.1945,24.2026,116961.0
2016-09-26 15:50:00,29.9,29.9,29.84,29.84,188258.0,24.2026,24.2026,24.154,24.154,188258.0
2016-09-26 15:55:00,29.85,29.88,29.83,29.86,495688.0,24.1621,24.1864,24.1459,24.1702,495688.0
2016-09-27 09:30:00,29.8,29.82,29.65,29.72,268666.0,24.1216,24.1378,24.0002,24.0569,268666.0
2016-09-27 09:35:00,29.73,29.83,29.73,29.83,122010.0,24.065,24.1459,24.065,24.1459,122010.0
2016-09-27 09:40:00,29.84,29.86,29.81,29.83,122697.0,24.154,24.1702,24.1297,24.1459,122697.0
2016-09-27 09:45:00,29.83,29.9,29.83,29.9,82879.0,24.1459,24.2026,24.1459,24.2026,82879.0
2016-09-27 09:50:00,29.89,29.95,29.88,29.92,211220.0,24.1945,24.2431,24.1864,24.2188,211220.0
2016-09-27 09:55:00,29.92,29.95,29.9,29.91,56208.0,24.2188,24.2431,24.2026,24.2107,56208.0
2016-09-27 10:00:00,29.9,29.96,29.88,29.95,80279.0,24.2026,24.2511,24.1864,24.2431,80279.0
2016-09-27 10:05:00,29.96,29.99,29.94,29.96,106424.0,24.2511,24.2754,24.235,24.2511,106424.0
2016-09-27 10:10:00,29.96,29.96,29.9,29.9,46469.0,24.2511,24.2511,24.2026,24.2026,46469.0
2016-09-27 10:15:00,29.91,29.93,29.9,29.91,53779.0,24.2107,24.2269,24.2026,24.2107,53779.0
2016-09-27 10:20:00,29.91,29.94,29.89,29.94,42149.0,24.2107,24.235,24.1945,24.235,42149.0
2016-09-27 10:25:00,29.94,29.98,29.93,29.98,21449.0,24.235,24.2673,24.2269,24.2673,21449.0
2016-09-27 10:30:00,29.98,29.99,29.96,29.97,28919.0,24.2673,24.2754,24.2511,24.2592,28919.0
2016-09-27 10:35:00,29.96,29.98,29.93,29.94,34141.0,24.2511,24.2673,24.2269,24.235,34141.0
2016-09-27 10:40:00,29.94,29.94,29.91,29.92,29779.0,24.235,24.235,24.2107,24.2188,29779.0
2016-09-27 10:45:00,29.92,29.93,29.89,29.92,64056.0,24.2188,24.2269,24.1945,24.2188,64056.0
2016-09-27 10:50:00,29.92,29.94,29.92,29.94,27695.0,24.2188,24.235,24.2188,24.235,27695.0
2016-09-27 10:55:00,29.94,29.94,29.87,29.88,49887.0,24.235,24.235,24.1783,24.1864,49887.0
2016-09-27 11:00:00,29.89,29.89,29.87,29.87,18073.0,24.1945,24.1945,24.1783,24.1783,18073.0
2016-09-27 11:05:00,29.88,29.89,29.86,29.89,24869.0,24.1864,24.1945,24.1702,24.1945,24869.0
2016-09-27 11:10:00,29.89,29.93,29.88,29.93,31166.0,24.1945,24.2269,24.1864,24.2269,31166.0
2016-09-27 11:15:00,29.93,29.93,29.91,29.93,10076.0,24.2269,24.2269,24.2107,24.2269,10076.0
2016-09-27 11:20:00,29.93,29.97,29.93,29.97,36797.0,24.2269,24.2592,24.2269,24.2592,36797.0
2016-09-27 11:25:00,29.97,29.99,29.94,29.99,143248.0,24.2592,24.2754,24.235,24.2754,143248.0
2016-09-27 11:30:00,29.99,30.02,29.97,30.01,34910.0,24.2754,24.2997,24.2592,24.2916,34910.0
2016-09-27 11:35:00,30.01,30.05,29.99,30.05,20713.0,24.2916,24.324,24.2754,24.324,20713.0
2016-09-27 11:40:00,30.05,30.06,30.03,30.04,14197.0,24.324,24.3321,24.3078,24.3159,14197.0
2016-09-27 11:45:00,30.04,30.07,30.04,30.05,54117.0,24.3159,24.3402,24.3159,24.324,54117.0
2016-09-27 11:50:00,30.05,30.07,30.02,30.06,106845.0,24.324,24.3402,24.2997,24.3321,106845.0
2016-09-27 11:55:00,30.05,30.15,30.05,30.15,74119.0,24.324,24.4049,24.324,24.4049,74119.0
2016-09-27 12:00:00,30.15,30.19,30.14,30.19,107504.0,24.4049,24.4373,24.3968,24.4373,107504.0
2016-09-27 12:05:00,30.19,30.19,30.17,30.19,42420.0,24.4373,24.4373,24.4211,24.4373,42420.0
2016-09-27 12:10:00,30.19,30.23,30.18,30.23,64536.0,24.4373,24.4697,24.4292,24.4697,64536.0
2016-09-27 12:15:00,30.23,30.23,30.21,30.23,17143.0,24.4697,24.4697,24.4535,24.4697,17143.0
2016-09-27 12:20:00,30.23,30.3,30.21,30.3,111304.0,24.4697,24.5264,24.4535,24.5264,111304.0
2016-09-27 12:25:00,30.29,30.32,30.26,30.31,303977.0,24.5183,24.5425,24.494,24.5345,303977.0
2016-09-27 12:30:00,30.31,30.35,30.31,30.35,54427.0,24.5345,24.5668,24.5345,24.5668,54427.0
2016-09-27 12:35:00,30.35,30.35,30.31,30.33,85479.0,24.5668,24.5668,24.5345,24.5506,85479.0
2016-09-27 12:40:00,30.33,30.34,30.32,30.34,24923.0,24.5506,24.5587,24.5425,24.5587,24923.0
2016-09-27 12:45:00,30.34,30.34,30.31,30.33,48448.0,24.5587,24.5587,24.5345,24.5506,48448.0
2016-09-27 12:50:00,30.32,30.35,30.31,30.35,17001.0,24.5425,24.5668,24.5345,24.5668,17001.0
2016-09-27 12:55:00,30.35,30.36,30.34,30.34,19526.0,24.5668,24.5749,24.5587,24.5587,19526.0
2016-09-27 13:00:00,30.34,30.35,30.33,30.35,24176.0,24.5587,24.5668,24.5506,24.5668,24176.0
2016-09-27 13:05:00,30.35,30.36,30.34,30.35,48788.0,24.5668,24.5749,24.5587,24.5668,48788.0
2016-09-27 13:10:00,30.36,30.36,30.34,30.35,46848.0,24.5749,24.5749,24.5587,24.5668,46848.0
2016-09-27 13:15:00,30.35,30.36,30.34,30.36,25016.0,24.5668,24.5749,24.5587,24.5749,25016.0
2016-09-27 13:20:00,30.36,30.38,30.35,30.37,53500.0,24.5749,24.5911,24.5668,24.583,53500.0
2016-09-27 13:25:00,30.37,30.4,30.36,30.37,58013.0,24.583,24.6073,24.5749,24.583,58013.0
2016-09-27 13:30:00,30.37,30.38,30.36,30.37,17473.0,24.583,24.5911,24.5749,24.583,17473.0
2016-09-27 13:35:00,30.37,30.38,30.36,30.38,35480.0,24.583,24.5911,24.5749,24.5911,35480.0
2016-09-27 13:40:00,30.38,30.39,30.37,30.38,21057.0,24.5911,24.5992,24.583,24.5911,21057.0
2016-09-27 13:45:00,30.39,30.39,30.36,30.37,58641.0,24.5992,24.5992,24.5749,24.583,58641.0
2016-09-27 13:50:00,30.37,30.4,30.36,30.4,80287.0,24.583,24.6073,24.5749,24.6073,80287.0
2016-09-27 13:55:00,30.39,30.4,30.37,30.39,77393.0,24.5992,24.6073,24.583,24.5992,77393.0
2016-09-27 14:00:00,30.39,30.39,30.38,30.38,18075.0,24.5992,24.5992,24.5911,24.5911,18075.0
2016-09-27 14:05:00,30.39,30.39,30.37,30.38,55754.0,24.5992,24.5992,24.583,24.5911,55754.0
2016-09-27 14:10:00,30.37,30.4,30.37,30.4,21846.0,24.583,24.6073,24.583,24.6073,21846.0
2016-09-27 14:15:00,30.4,30.42,30.39,30.42,27541.0,24.6073,24.6235,24.5992,24.6235,27541.0
2016-09-27 14:20:00,30.42,30.42,30.39,30.4,26828.0,24.6235,24.6235,24.5992,24.6073,26828.0
2016-09-27 14:25:00,30.39,30.4,30.38,30.39,25053.0,24.5992,24.6073,24.5911,24.5992,25053.0
2016-09-27 14:30:00,30.38,30.39,30.36,30.36,55160.0,24.5911,24.5992,24.5749,24.5749,55160.0
2016-09-27 14:35:00,30.37,30.39,30.36,30.39,15088.0,24.583,24.5992,24.5749,24.5992,15088.0
2016-09-27 14:40:00,30.39,30.4,30.38,30.38,79240.0,24.5992,24.6073,24.5911,24.5911,79240.0
2016-09-27 14:45:00,30.38,30.4,30.38,30.39,70616.0,24.5911,24.6073,24.5911,24.5992,70616.0
2016-09-27 14:50:00,30.4,30.42,30.39,30.42,42907.0,24.6073,24.6235,24.5992,24.6235,42907.0
2016-09-27 14:55:00,30.42,30.42,30.39,30.41,58049.0,24.6235,24.6235,24.5992,24.6154,58049.0
2016-09-27 15:00:00,30.41,30.41,30.39,30.4,20010.0,24.6154,24.6154,24.5992,24.6073,20010.0
2016-09-27 15:05:00,30.41,30.41,30.38,30.4,67849.0,24.6154,24.6154,24.5911,24.6073,67849.0
2016-09-27 15:10:00,30.39,30.4,30.38,30.39,108782.0,24.5992,24.6073,24.5911,24.5992,108782.0
2016-09-27 15:15:00,30.39,30.4,30.38,30.39,67163.0,24.5992,24.6073,24.5911,24.5992,67163.0
2016-09-27 15:20:00,30.4,30.4,30.38,30.39,50787.0,24.6073,24.6073,24.5911,24.5992,50787.0
2016-09-27 15:25:00,30.39,30.43,30.38,30.41,55964.0,24.5992,24.6316,24.5911,24.6154,55964.0
2016-09-27 15:30:00,30.41,30.41,30.37,30.38,48326.0,24.6154,24.6154,24.583,24.5911,48326.0
2016-09-27 15:35:00,30.38,30.39,30.37,30.38,89234.0,24.5911,24.5992,24.583,24.5911,89234.0
2016-09-27 15:40:00,30.38,30.42,30.37,30.42,99918.0,24.5911,24.6235,24.583,24.6235,99918.0
2016-09-27 15:45:00,30.41,30.42,30.39,30.41,110024.0,24.6154,24.6235,24.5992,24.6154,110024.0
2016-09-27 15:50:00,30.41,30.43,30.39,30.4,175740.0,24.6154,24.6316,24.5992,24.6073,175740.0
2016-09-27 15:55:00,30.41,30.42,30.39,30.41,325477.0,24.6154,24.6235,24.5992,24.6154,325477.0
2016-09-28 09:30:00,30.47,30.5,30.35,30.36,109435.0,24.664,24.6882,24.5668,24.5749,109435.0
2016-09-28 09:35:00,30.36,30.37,30.33,30.35,104233.0,24.5749,24.583,24.5506,24.5668,104233.0
2016-09-28 09:40:00,30.34,30.41,30.34,30.4,58937.0,24.5587,24.6154,24.5587,24.6073,58937.0
2016-09-28 09:45:00,30.4,30.45,30.4,30.45,59301.0,24.6073,24.6478,24.6073,24.6478,59301.0
2016-09-28 09:50:00,30.45,30.45,30.4,30.42,27252.0,24.6478,24.6478,24.6073,24.6235,27252.0
2016-09-28 09:55:00,30.43,30.43,30.39,30.41,52457.0,24.6316,24.6316,24.5992,24.6154,52457.0
2016-09-28 10:00:00,30.41,30.45,30.4,30.43,86935.0,24.6154,24.6478,24.6073,24.6316,86935.0
2016-09-28 10:05:00,30.43,30.44,30.37,30.37,32526.0,24.6316,24.6397,24.583,24.583,32526.0
2016-09-28 10:10:00,30.37,30.39,30.32,30.35,47117.0,24.583,24.5992,24.5425,24.5668,47117.0
2016-09-28 10:15:00,30.34,30.36,30.34,30.35,23389.0,24.5587,24.5749,24.5587,24.5668,23389.0
2016-09-28 10:20:00,30.35,30.37,30.34,30.34,41519.0,24.5668,24.583,24.5587,24.5587,41519.0
2016-09-28 10:25:00,30.35,30.35,30.34,30.34,9926.0,24.5668,24.5668,24.5587,24.5587,9926.0
2016-09-28 10:30:00,30.34,30.36,30.33,30.35,51537.0,24.5587,24.5749,24.5506,24.5668,51537.0
2016-09-28 10:35:00,30.34,30.35,30.3,30.31,55389.0,24.5587,24.5668,24.5264,24.5345,55389.0
2016-09-28 10:40:00,30.3,30.34,30.3,30.33,35865.0,24.5264,24.5587,24.5264,24.5506,35865.0
2016-09-28 10:45:00,30.33,30.33,30.25,30.27,37249.0,24.5506,24.5506,24.4859,24.5021,37249.0
2016-09-28 10:50:00,30.26,30.29,30.23,30.29,68796.0,24.494,24.5183,24.4697,24.5183,68796.0
2016-09-28 10:55:00,30.29,30.29,30.24,30.24,36875.0,24.5183,24.5183,24.4778,24.4778,36875.0
2016-09-28 11:00:00,30.24,30.25,30.18,30.19,28221.0,24.4778,24.4859,24.4292,24.4373,28221.0
2016-09-28 11:05:00,30.18,30.2,30.16,30.18,58666.0,24.4292,24.4454,24.413,24.4292,58666.0
2016-09-28 11:10:00,30.18,30.22,30.17,30.2,48589.0,24.4292,24.4616,24.4211,24.4454,48589.0
2016-09-28 11:15:00,30.2,30.22,30.17,30.21,55226.0,24.4454,24.4616,24.4211,24.4535,55226.0
2016-09-28 11:20:00,30.21,30.22,30.17,30.18,44152.0,24.4535,24.4616,24.4211,24.4292,44152.0
2016-09-28 11:25:00,30.18,30.18,30.15,30.16,22280.0,24.4292,24.4292,24.4049,24.413,22280.0
2016-09-28 11:30:00,30.17,30.17,30.13,30.14,43752.0,24.4211,24.4211,24.3888,24.3968,43752.0
2016-09-28 11:35:00,30.14,30.18,30.13,30.18,27494.0,24.3968,24.4292,24.3888,24.4292,27494.0
2016-09-28 11:40:00,30.18,30.19,30.16,30.17,28753.0,24.4292,24.4373,24.413,24.4211,28753.0
2016-09-28 11:45:00,30.17,30.22,30.16,30.21,30098.0,24.4211,24.4616,24.413,24.4535,30098.0
2016-09-28 11:50:00,30.2,30.24,30.19,30.24,51485.0,24.4454,24.4778,24.4373,24.4778,51485.0
2016-09-28 11:55:00,30.23,30.24,30.2,30.2,15228.0,24.4697,24.4778,24.4454,24.4454,15228.0
2016-09-28 12:00:00,30.2,30.21,30.18,30.18,26022.0,24.4454,24.4535,24.4292,24.4292,26022.0
2016-09-28 12:05:00,30.18,30.19,30.16,30.18,26759.0,24.4292,24.4373,24.413,24.4292,26759.0
2016-09-28 12:10:00,30.18,30.23,30.17,30.21,43978.0,24.4292,24.4697,24.4211,24.4535,43978.0
2016-09-28 12:15:00,30.21,30.22,30.19,30.21,25705.0,24.4535,24.4616,24.4373,24.4535,25705.0
2016-09-28 12:20:00,30.2,30.2,30.18,30.18,41251.0,24.4454,24.4454,24.4292,24.4292,41251.0
2016-09-28 12:25:00,30.18,30.19,30.16,30.16,27493.0,24.4292,24.4373,24.413,24.413,27493.0
2016-09-28 12:30:00,30.17,30.18,30.14,30.14,33359.0,24.4211,24.4292,24.3968,24.3968,33359.0
2016-09-28 12:35:00,30.14,30.18,30.13,30.18,17697.0,24.3968,24.4292,24.3888,24.4292,17697.0
2016-09-28 12:40:00,30.17,30.19,30.15,30.19,44465.0,24.4211,24.4373,24.4049,24.4373,44465.0
2016-09-28 12:45:00,30.19,30.23,30.18,30.2,45579.0,24.4373,24.4697,24.4292,24.4454,45579.0
2016-09-28 12:50:00,30.2,30.24,30.19,30.24,28043.0,24.4454,24.4778,24.4373,24.4778,28043.0
2016-09-28 12:55:00,30.24,30.26,30.23,30.25,28254.0,24.4778,24.494,24.4697,24.4859,28254.0
2016-09-28 13:00:00,30.24,30.24,30.21,30.24,16425.0,24.4778,24.4778,24.4535,24.4778,16425.0
2016-09-28 13:05:00,30.23,30.25,30.22,30.24,62713.0,24.4697,24.4859,24.4616,24.4778,62713.0
2016-09-28 13:10:00,30.25,30.26,30.22,30.24,30978.0,24.4859,24.494,24.4616,24.4778,30978.0
2016-09-28 13:15:00,30.23,30.24,30.2,30.2,110574.0,24.4697,24.4778,24.4454,24.4454,110574.0
2016-09-28 13:20:00,30.2,30.21,30.19,30.19,29293.0,24.4454,24.4535,24.4373,24.4373,29293.0
2016-09-28 13:25:00,30.2,30.23,30.19,30.22,23222.0,24.4454,24.4697,24.4373,24.4616,23222.0
2016-09-28 13:30:00,30.22,30.25,30.22,30.23,38410.0,24.4616,24.4859,24.4616,24.4697,38410.0
2016-09-28 13:35:00,30.24,30.25,30.21,30.22,19974.0,24.4778,24.4859,24.4535,24.4616,19974.0
2016-09-28 13:40:00,30.23,30.23,30.22,30.22,8415.0,24.4697,24.4697,24.4616,24.4616,8415.0
2016-09-28 13:45:00,30.22,30.23,30.17,30.18,75504.0,24.4616,24.4697,24.4211,24.4292,75504.0
2016-09-28 13:50:00,30.18,30.19,30.17,30.17,15997.0,24.4292,24.4373,24.4211,24.4211,15997.0
2016-09-28 13:55:00,30.17,30.18,30.16,30.18,23414.0,24.4211,24.4292,24.413,24.4292,23414.0
2016-09-28 14:00:00,30.17,30.18,30.15,30.16,23414.0,24.4211,24.4292,24.4049,24.413,23414.0
2016-09-28 14:05:00,30.16,30.16,30.13,30.14,61920.0,24.413,24.413,24.3888,24.3968,61920.0
2016-09-28 14:10:00,30.14,30.23,30.14,30.21,69257.0,24.3968,24.4697,24.3968,24.4535,69257.0
2016-09-28 14:15:00,30.22,30.25,30.21,30.24,48633.0,24.4616,24.4859,24.4535,24.4778,48633.0
2016-09-28 14:20:00,30.24,30.27,30.24,30.25,43526.0,24.4778,24.5021,24.4778,24.4859,43526.0
2016-09-28 14:25:00,30.25,30.29,30.24,30.27,71054.0,24.4859,24.5183,24.4778,24.5021,71054.0
2016-09-28 14:30:00,30.27,30.28,30.24,30.24,26173.0,24.5021,24.5102,24.4778,24.4778,26173.0
2016-09-28 14:35:00,30.25,30.27,30.24,30.27,38204.0,24.4859,24.5021,24.4778,24.5021,38204.0
2016-09-28 14:40:00,30.27,30.29,30.25,30.26,21672.0,24.5021,24.5183,24.4859,24.494,21672.0
2016-09-28 14:45:00,30.26,30.28,30.25,30.28,42575.0,24.494,24.5102,24.4859,24.5102,42575.0
2016-09-28 14:50:00,30.28,30.29,30.26,30.27,23184.0,24.5102,24.5183,24.494,24.5021,23184.0
2016-09-28 14:55:00,30.27,30.28,30.24,30.28,42467.0,24.5021,24.5102,24.4778,24.5102,42467.0
2016-09-28 15:00:00,30.27,30.28,30.26,30.28,21287.0,24.5021,24.5102,24.494,24.5102,21287.0
2016-09-28 15:05:00,30.28,30.29,30.25,30.26,27713.0,24.5102,24.5183,24.4859,24.494,27713.0
2016-09-28 15:10:00,30.26,30.27,30.25,30.26,20696.0,24.494,24.5021,24.4859,24.494,20696.0
2016-09-28 15:15:00,30.27,30.27,30.24,30.24,20780.0,24.5021,24.5021,24.4778,24.4778,20780.0
2016-09-28 15:20:00,30.25,30.28,30.24,30.27,47092.0,24.4859,24.5102,24.4778,24.5021,47092.0
2016-09-28 15:25:00,30.27,30.27,30.24,30.25,41524.0,24.5021,24.5021,24.4778,24.4859,41524.0
2016-09-28 15:30:00,30.25,30.26,30.23,30.26,64888.0,24.4859,24.494,24.4697,24.494,64888.0
2016-09-28 15:35:00,30.26,30.29,30.25,30.29,39199.0,24.494,24.5183,24.4859,24.5183,39199.0
2016-09-28 15:40:00,30.29,30.33,30.28,30.33,79088.0,24.5183,24.5506,24.5102,24.5506,79088.0
2016-09-28 15:45:00,30.33,30.33,30.3,30.32,99540.0,24.5506,24.5506,24.5264,24.5425,99540.0
2016-09-28 15:50:00,30.32,30.36,30.31,30.36,95335.0,24.5425,24.5749,24.5345,24.5749,95335.0
2016-09-28 15:55:00,30.36,30.38,30.33,30.36,342697.0,24.5749,24.5911,24.5506,24.5749,342697.0
2016-09-29 09:30:00,30.31,30.42,30.28,30.39,284971.0,24.5345,24.6235,24.5102,24.5992,284971.0
2016-09-29 09:35:00,30.4,30.4,30.35,30.36,70022.0,24.6073,24.6073,24.5668,24.5749,70022.0
2016-09-29 09:40:00,30.37,30.4,30.35,30.38,124138.0,24.583,24.6073,24.5668,24.5911,124138.0
2016-09-29 09:45:00,30.38,30.39,30.35,30.35,80730.0,24.5911,24.5992,24.5668,24.5668,80730.0
2016-09-29 09:50:00,30.36,30.38,30.35,30.36,70814.0,24.5749,24.5911,24.5668,24.5749,70814.0
2016-09-29 09:55:00,30.35,30.36,30.33,30.36,180571.0,24.5668,24.5749,24.5506,24.5749,180571.0
2016-09-29 10:00:00,30.36,30.38,30.33,30.35,80220.0,24.5749,24.5911,24.5506,24.5668,80220.0
2016-09-29 10:05:00,30.36,30.37,30.3,30.32,57242.0,24.5749,24.583,24.5264,24.5425,57242.0
2016-09-29 10:10:00,30.31,30.33,30.3,30.3,50258.0,24.5345,24.5506,24.5264,24.5264,50258.0
2016-09-29 10:15:00,30.3,30.38,30.29,30.38,56693.0,24.5264,24.5911,24.5183,24.5911,56693.0
2016-09-29 10:20:00,30.37,30.39,30.36,30.38,73520.0,24.583,24.5992,24.5749,24.5911,73520.0
2016-09-29 10:25:00,30.38,30.4,30.37,30.4,35438.0,24.5911,24.6073,24.583,24.6073,35438.0
2016-09-29 10:30:00,30.4,30.4,30.37,30.38,37931.0,24.6073,24.6073,24.583,24.5911,37931.0
2016-09-29 10:35:00,30.37,30.38,30.36,30.37,29993.0,24.583,24.5911,24.5749,24.583,29993.0
2016-09-29 10:40:00,30.38,30.39,30.33,30.34,57483.0,24.5911,24.5992,24.5506,24.5587,57483.0
2016-09-29 10:45:00,30.34,30.34,30.31,30.32,10704.0,24.5587,24.5587,24.5345,24.5425,10704.0
2016-09-29 10:50:00,30.32,30.33,30.31,30.32,14596.0,24.5425,24.5506,24.5345,24.5425,14596.0
2016-09-29 10:55:00,30.32,30.32,30.3,30.3,32974.0,24.5425,24.5425,24.5264,24.5264,32974.0
2016-09-29 11:00:00,30.3,30.32,30.29,30.31,20283.0,24.5264,24.5425,24.5183,24.5345,20283.0
2016-09-29 11:05:00,30.31,30.32,30.28,30.3,15251.0,24.5345,24.5425,24.5102,24.5264,15251.0
2016-09-29 11:10:00,30.3,30.31,30.27,30.3,18399.0,24.5264,24.5345,24.5021,24.5264,18399.0
2016-09-29 11:15:00,30.29,30.3,30.24,30.26,23578.0,24.5183,24.5264,24.4778,24.494,23578.0
2016-09-29 11:20:00,30.26,30.27,30.23,30.24,17800.0,24.494,24.5021,24.4697,24.4778,17800.0
2016-09-29 11:25:00,30.23,30.29,30.22,30.28,29521.0,24.4697,24.5183,24.4616,24.5102,29521.0
2016-09-29 11:30:00,30.28,30.31,30.27,30.3,20500.0,24.5102,24.5345,24.5021,24.5264,20500.0
2016-09-29 11:35:00,30.3,30.33,30.29,30.32,19623.0,24.5264,24.5506,24.5183,24.5425,19623.0
2016-09-29 11:40:00,30.32,30.35,30.31,30.34,26069.0,24.5425,24.5668,24.5345,24.5587,26069.0
2016-09-29 11:45:00,30.35,30.37,30.33,30.33,20383.0,24.5668,24.583,24.5506,24.5506,20383.0
2016-09-29 11:50:00,30.34,30.36,30.33,30.34,31858.0,24.5587,24.5749,24.5506,24.5587,31858.0
2016-09-29 11:55:00,30.34,30.36,30.32,30.34,31407.0,24.5587,24.5749,24.5425,24.5587,31407.0
2016-09-29 12:00:00,30.34,30.34,30.31,30.33,22839.0,24.5587,24.5587,24.5345,24.5506,22839.0
2016-09-29 12:05:00,30.32,30.36,30.32,30.36,33643.0,24.5425,24.5749,24.5425,24.5749,33643.0
2016-09-29 12:10:00,30.36,30.38,30.35,30.38,18494.0,24.5749,24.5911,24.5668,24.5911,18494.0
2016-09-29 12:15:00,30.37,30.39,30.37,30.38,19967.0,24.583,24.5992,24.583,24.5911,19967.0
2016-09-29 12:20:00,30.38,30.38,30.35,30.37,30318.0,24.5911,24.5911,24.5668,24.583,30318.0
2016-09-29 12:25:00,30.38,30.4,30.35,30.37,22823.0,24.5911,24.6073,24.5668,24.583,22823.0
2016-09-29 12:30:00,30.37,30.38,30.36,30.36,9295.0,24.583,24.5911,24.5749,24.5749,9295.0
2016-09-29 12:35:00,30.36,30.36,30.32,30.33,21219.0,24.5749,24.5749,24.5425,24.5506,21219.0
2016-09-29 12:40:00,30.33,30.33,30.3,30.31,43546.0,24.5506,24.5506,24.5264,24.5345,43546.0
2016-09-29 12:45:00,30.3,30.31,30.27,30.27,54097.0,24.5264,24.5345,24.5021,24.5021,54097.0
2016-09-29 12:50:00,30.27,30.27,30.2,30.23,60905.0,24.5021,24.5021,24.4454,24.4697,60905.0
2016-09-29 12:55:00,30.23,30.25,30.21,30.24,25368.0,24.4697,24.4859,24.4535,24.4778,25368.0
2016-09-29 13:00:00,30.24,30.25,30.17,30.21,79816.0,24.4778,24.4859,24.4211,24.4535,79816.0
2016-09-29 13:05:00,30.2,30.24,30.18,30.24,41114.0,24.4454,24.4778,24.4292,24.4778,41114.0
2016-09-29 13:10:00,30.23,30.38,30.23,30.34,348934.0,24.4697,24.5911,24.4697,24.5587,348934.0
2016-09-29 13:15:00,30.33,30.57,30.33,30.55,450773.0,24.5506,24.7449,24.5506,24.7287,450773.0
2016-09-29 13:20:00,30.55,30.64,30.53,30.62,255493.0,24.7287,24.8016,24.7125,24.7854,255493.0
2016-09-29 13:25:00,30.63,30.65,30.57,30.63,318068.0,24.7935,24.8097,24.7449,24.7935,318068.0
2016-09-29 13:30:00,30.63,30.65,30.62,30.63,48080.0,24.7935,24.8097,24.7854,24.7935,48080.0
2016-09-29 13:35:00,30.62,30.63,30.58,30.58,59824.0,24.7854,24.7935,24.753,24.753,59824.0
2016-09-29 13:40:00,30.59,30.61,30.55,30.59,59880.0,24.7611,24.7773,24.7287,24.7611,59880.0
2016-09-29 13:45:00,30.6,30.6,30.51,30.52,44168.0,24.7692,24.7692,24.6963,24.7044,44168.0
2016-09-29 13:50:00,30.51,30.54,30.46,30.46,55769.0,24.6963,24.7206,24.6559,24.6559,55769.0
2016-09-29 13:55:00,30.46,30.48,30.43,30.48,55698.0,24.6559,24.6721,24.6316,24.6721,55698.0
2016-09-29 14:00:00,30.48,30.48,30.44,30.47,32763.0,24.6721,24.6721,24.6397,24.664,32763.0
2016-09-29 14:05:00,30.48,30.5,30.47,30.49,69339.0,24.6721,24.6882,24.664,24.6802,69339.0
2016-09-29 14:10:00,30.49,30.53,30.49,30.51,58736.0,24.6802,24.7125,24.6802,24.6963,58736.0
2016-09-29 14:15:00,30.51,30.55,30.51,30.53,30090.0,24.6963,24.7287,24.6963,24.7125,30090.0
2016-09-29 14:20:00,30.53,30.54,30.51,30.53,41163.0,24.7125,24.7206,24.6963,24.7125,41163.0
2016-09-29 14:25:00,30.53,30.53,30.47,30.53,67437.0,24.7125,24.7125,24.664,24.7125,67437.0
2016-09-29 14:30:00,30.53,30.55,30.51,30.55,40491.0,24.7125,24.7287,24.6963,24.7287,40491.0
2016-09-29 14:35:00,30.55,30.62,30.55,30.6,24347.0,24.7287,24.7854,24.7287,24.7692,24347.0
2016-09-29 14:40:00,30.6,30.6,30.57,30.6,16039.0,24.7692,24.7692,24.7449,24.7692,16039.0
2016-09-29 14:45:00,30.6,30.6,30.57,30.57,41704.0,24.7692,24.7692,24.7449,24.7449,41704.0
2016-09-29 14:50:00,30.57,30.58,30.53,30.54,44511.0,24.7449,24.753,24.7125,24.7206,44511.0
2016-09-29 14:55:00,30.55,30.56,30.51,30.52,24580.0,24.7287,24.7368,24.6963,24.7044,24580.0
2016-09-29 15:00:00,30.51,30.52,30.47,30.47,33864.0,24.6963,24.7044,24.664,24.664,33864.0
2016-09-29 15:05:00,30.48,30.51,30.46,30.5,41803.0,24.6721,24.6963,24.6559,24.6882,41803.0
2016-09-29 15:10:00,30.5,30.53,30.48,30.52,41072.0,24.6882,24.7125,24.6721,24.7044,41072.0
2016-09-29 15:15:00,30.52,30.52,30.49,30.5,22939.0,24.7044,24.7044,24.6802,24.6882,22939.0
2016-09-29 15:20:00,30.49,30.52,30.48,30.49,29182.0,24.6802,24.7044,24.6721,24.6802,29182.0
2016-09-29 15:25:00,30.48,30.49,30.44,30.48,85215.0,24.6721,24.6802,24.6397,24.6721,85215.0
2016-09-29 15:30:00,30.48,30.54,30.47,30.52,57050.0,24.6721,24.7206,24.664,24.7044,57050.0
2016-09-29 15:35:00,30.52,30.52,30.48,30.5,122139.0,24.7044,24.7044,24.6721,24.6882,122139.0
2016-09-29 15:40:00,30.5,30.51,30.44,30.46,157730.0,24.6882,24.6963,24.6397,24.6559,157730.0
2016-09-29 15:45:00,30.46,30.5,30.45,30.49,113684.0,24.6559,24.6882,24.6478,24.6802,113684.0
2016-09-29 15:50:00,30.49,30.49,30.44,30.47,115963.0,24.6802,24.6802,24.6397,24.664,115963.0
2016-09-29 15:55:00,30.46,30.47,30.4,30.4,399119.0,24.6559,24.664,24.6073,24.6073,399119.0
2016-09-30 09:30:00,30.29,30.42,30.23,30.41,194518.0,24.5183,24.6235,24.4697,24.6154,194518.0
2016-09-30 09:35:00,30.4,30.44,30.29,30.29,213035.0,24.6073,24.6397,24.5183,24.5183,213035.0
2016-09-30 09:40:00,30.3,30.44,30.29,30.42,112672.0,24.5264,24.6397,24.5183,24.6235,112672.0
2016-09-30 09:45:00,30.42,30.45,30.41,30.44,70683.0,24.6235,24.6478,24.6154,24.6397,70683.0
2016-09-30 09:50:00,30.45,30.48,30.39,30.41,85376.0,24.6478,24.6721,24.5992,24.6154,85376.0
2016-09-30 09:55:00,30.41,30.43,30.39,30.4,76043.0,24.6154,24.6316,24.5992,24.6073,76043.0
2016-09-30 10:00:00,30.4,30.46,30.39,30.44,73042.0,24.6073,24.6559,24.5992,24.6397,73042.0
2016-09-30 10:05:00,30.44,30.49,30.44,30.48,59987.0,24.6397,24.6802,24.6397,24.6721,59987.0
2016-09-30 10:10:00,30.48,30.49,30.42,30.46,117554.0,24.6721,24.6802,24.6235,24.6559,117554.0
2016-09-30 10:15:00,30.46,30.47,30.42,30.44,120101.0,24.6559,24.664,24.6235,24.6397,120101.0
2016-09-30 10:20:00,30.45,30.46,30.39,30.41,64780.0,24.6478,24.6559,24.5992,24.6154,64780.0
2016-09-30 10:25:00,30.42,30.49,30.39,30.48,68759.0,24.6235,24.6802,24.5992,24.6721,68759.0
2016-09-30 10:30:00,30.48,30.53,30.48,30.51,83197.0,24.6721,24.7125,24.6721,24.6963,83197.0
2016-09-30 10:35:00,30.5,30.53,30.5,30.52,56976.0,24.6882,24.7125,24.6882,24.7044,56976.0
2016-09-30 10:40:00,30.52,30.52,30.5,30.51,43241.0,24.7044,24.7044,24.6882,24.6963,43241.0
2016-09-30 10:45:00,30.5,30.51,30.46,30.46,51371.0,24.6882,24.6963,24.6559,24.6559,51371.0
2016-09-30 10:50:00,30.47,30.47,30.42,30.43,96784.0,24.664,24.664,24.6235,24.6316,96784.0
2016-09-30 10:55:00,30.42,30.45,30.42,30.45,44899.0,24.6235,24.6478,24.6235,24.6478,44899.0
2016-09-30 11:00:00,30.45,30.47,30.44,30.47,44927.0,24.6478,24.664,24.6397,24.664,44927.0
2016-09-30 11:05:00,30.47,30.49,30.46,30.47,51331.0,24.664,24.6802,24.6559,24.664,51331.0
2016-09-30 11:10:00,30.48,30.56,30.47,30.55,60754.0,24.6721,24.7368,24.664,24.7287,60754.0
2016-09-30 11:15:00,30.55,30.56,30.51,30.53,28975.0,24.7287,24.7368,24.6963,24.7125,28975.0
2016-09-30 11:20:00,30.53,30.57,30.53,30.55,31695.0,24.7125,24.7449,24.7125,24.7287,31695.0
2016-09-30 11:25:00,30.56,30.58,30.54,30.55,26213.0,24.7368,24.753,24.7206,24.7287,26213.0
2016-09-30 11:30:00,30.56,30.58,30.54,30.55,31985.0,24.7368,24.753,24.7206,24.7287,31985.0
2016-09-30 11:35:00,30.55,30.56,30.54,30.55,14238.0,24.7287,24.7368,24.7206,24.7287,14238.0
2016-09-30 11:40:00,30.55,30.55,30.51,30.53,26881.0,24.7287,24.7287,24.6963,24.7125,26881.0
2016-09-30 11:45:00,30.53,30.57,30.52,30.56,19452.0,24.7125,24.7449,24.7044,24.7368,19452.0
2016-09-30 11:50:00,30.57,30.57,30.54,30.54,29210.0,24.7449,24.7449,24.7206,24.7206,29210.0
2016-09-30 11:55:00,30.55,30.55,30.52,30.54,58555.0,24.7287,24.7287,24.7044,24.7206,58555.0
2016-09-30 12:00:00,30.54,30.57,30.53,30.55,52142.0,24.7206,24.7449,24.7125,24.7287,52142.0
2016-09-30 12:05:00,30.55,30.56,30.54,30.56,42149.0,24.7287,24.7368,24.7206,24.7368,42149.0
2016-09-30 12:10:00,30.56,30.59,30.55,30.59,56124.0,24.7368,24.7611,24.7287,24.7611,56124.0
2016-09-30 12:15:00,30.59,30.64,30.58,30.63,50297.0,24.7611,24.8016,24.753,24.7935,50297.0
2016-09-30 12:20:00,30.63,30.65,30.62,30.65,33316.0,24.7935,24.8097,24.7854,24.8097,33316.0
2016-09-30 12:25:00,30.65,30.68,30.64,30.65,63162.0,24.8097,24.834,24.8016,24.8097,63162.0
2016-09-30 12:30:00,30.65,30.65,30.62,30.62,42802.0,24.8097,24.8097,24.7854,24.7854,42802.0
2016-09-30 12:35:00,30.62,30.65,30.61,30.65,33747.0,24.7854,24.8097,24.7773,24.8097,33747.0
2016-09-30 12:40:00,30.64,30.65,30.61,30.63,31981.0,24.8016,24.8097,24.7773,24.7935,31981.0
2016-09-30 12:45:00,30.63,30.63,30.61,30.62,17851.0,24.7935,24.7935,24.7773,24.7854,17851.0
2016-09-30 12:50:00,30.61,30.63,30.61,30.62,40444.0,24.7773,24.7935,24.7773,24.7854,40444.0
2016-09-30 12:55:00,30.62,30.62,30.59,30.59,50327.0,24.7854,24.7854,24.7611,24.7611,50327.0
2016-09-30 13:00:00,30.59,30.59,30.57,30.58,23552.0,24.7611,24.7611,24.7449,24.753,23552.0
2016-09-30 13:05:00,30.58,30.58,30.57,30.57,14900.0,24.753,24.753,24.7449,24.7449,14900.0
2016-09-30 13:10:00,30.58,30.58,30.56,30.56,46301.0,24.753,24.753,24.7368,24.7368,46301.0
2016-09-30 13:15:00,30.56,30.57,30.51,30.52,76145.0,24.7368,24.7449,24.6963,24.7044,76145.0
2016-09-30 13:20:00,30.52,30.55,30.51,30.54,30284.0,24.7044,24.7287,24.6963,24.7206,30284.0
2016-09-30 13:25:00,30.54,30.57,30.54,30.57,27204.0,24.7206,24.7449,24.7206,24.7449,27204.0
2016-09-30 13:30:00,30.57,30.58,30.55,30.56,29205.0,24.7449,24.753,24.7287,24.7368,29205.0
2016-09-30 13:35:00,30.57,30.62,30.56,30.6,41889.0,24.7449,24.7854,24.7368,24.7692,41889.0
2016-09-30 13:40:00,30.6,30.62,30.58,30.62,58076.0,24.7692,24.7854,24.753,24.7854,58076.0
2016-09-30 13:45:00,30.61,30.63,30.6,30.62,44329.0,24.7773,24.7935,24.7692,24.7854,44329.0
2016-09-30 13:50:00,30.63,30.64,30.6,30.61,48727.0,24.7935,24.8016,24.7692,24.7773,48727.0
2016-09-30 13:55:00,30.61,30.61,30.59,30.59,16289.0,24.7773,24.7773,24.7611,24.7611,16289.0
2016-09-30 14:00:00,30.6,30.6,30.59,30.6,7147.0,24.7692,24.7692,24.7611,24.7692,7147.0
2016-09-30 14:05:00,30.6,30.63,30.59,30.62,109072.0,24.7692,24.7935,24.7611,24.7854,109072.0
2016-09-30 14:10:00,30.63,30.63,30.62,30.63,46674.0,24.7935,24.7935,24.7854,24.7935,46674.0
2016-09-30 14:15:00,30.62,30.63,30.59,30.61,56413.0,24.7854,24.7935,24.7611,24.7773,56413.0
2016-09-30 14:20:00,30.6,30.62,30.59,30.62,93605.0,24.7692,24.7854,24.7611,24.7854,93605.0
2016-09-30 14:25:00,30.62,30.62,30.61,30.62,25905.0,24.7854,24.7854,24.7773,24.7854,25905.0
2016-09-30 14:30:00,30.62,30.63,30.61,30.62,39786.0,24.7854,24.7935,24.7773,24.7854,39786.0
2016-09-30 14:35:00,30.63,30.63,30.61,30.63,51258.0,24.7935,24.7935,24.7773,24.7935,51258.0
2016-09-30 14:40:00,30.63,30.63,30.61,30.62,60896.0,24.7935,24.7935,24.7773,24.7854,60896.0
2016-09-30 14:45:00,30.61,30.63,30.61,30.63,55059.0,24.7773,24.7935,24.7773,24.7935,55059.0
2016-09-30 14:50:00,30.63,30.63,30.6,30.6,41624.0,24.7935,24.7935,24.7692,24.7692,41624.0
2016-09-30 14:55:00,30.61,30.62,30.6,30.61,56223.0,24.7773,24.7854,24.7692,24.7773,56223.0
2016-09-30 15:00:00,30.61,30.63,30.6,30.63,28829.0,24.7773,24.7935,24.7692,24.7935,28829.0
2016-09-30 15:05:00,30.63,30.63,30.62,30.63,21273.0,24.7935,24.7935,24.7854,24.7935,21273.0
2016-09-30 15:10:00,30.63,30.63,30.61,30.63,55100.0,24.7935,24.7935,24.7773,24.7935,55100.0
2016-09-30 15:15:00,30.63,30.64,30.6,30.61,62642.0,24.7935,24.8016,24.7692,24.7773,62642.0
2016-09-30 15:20:00,30.61,30.63,30.59,30.62,64542.0,24.7773,24.7935,24.7611,24.7854,64542.0
2016-09-30 15:25:00,30.62,30.64,30.61,30.62,79150.0,24.7854,24.8016,24.7773,24.7854,79150.0
2016-09-30 15:30:00,30.62,30.64,30.61,30.64,120982.0,24.7854,24.8016,24.7773,24.8016,120982.0
2016-09-30 15:35:00,30.63,30.65,30.62,30.62,52793.0,24.7935,24.8097,24.7854,24.7854,52793.0
2016-09-30 15:40:00,30.63,30.64,30.6,30.64,115874.0,24.7935,24.8016,24.7692,24.8016,115874.0
2016-09-30 15:45:00,30.64,30.64,30.6,30.61,111429.0,24.8016,24.8016,24.7692,24.7773,111429.0
2016-09-30 15:50:00,30.61,30.67,30.61,30.67,149485.0,24.7773,24.8259,24.7773,24.8259,149485.0
2016-09-30 15:55:00,30.67,30.67,30.59,30.6,424964.0,24.8259,24.8259,24.7611,24.7692,424964.0
2016-10-03 09:30:00,30.64,30.79,30.63,30.74,139509.0,24.8016,24.923,24.7935,24.8825,139509.0
2016-10-03 09:35:00,30.74,30.8,30.71,30.8,157609.0,24.8825,24.9311,24.8582,24.9311,157609.0
2016-10-03 09:40:00,30.8,30.8,30.74,30.74,59347.0,24.9311,24.9311,24.8825,24.8825,59347.0
2016-10-03 09:45:00,30.75,30.75,30.71,30.73,83962.0,24.8906,24.8906,24.8582,24.8744,83962.0
2016-10-03 09:50:00,30.72,30.74,30.7,30.7,51595.0,24.8663,24.8825,24.8501,24.8501,51595.0
2016-10-03 09:55:00,30.71,30.73,30.7,30.73,51546.0,24.8582,24.8744,24.8501,24.8744,51546.0
2016-10-03 10:00:00,30.72,30.79,30.71,30.75,57943.0,24.8663,24.923,24.8582,24.8906,57943.0
2016-10-03 10:05:00,30.75,30.78,30.72,30.78,43321.0,24.8906,24.9149,24.8663,24.9149,43321.0
2016-10-03 10:10:00,30.77,30.78,30.73,30.74,28756.0,24.9068,24.9149,24.8744,24.8825,28756.0
2016-10-03 10:15:00,30.74,30.74,30.68,30.7,30493.0,24.8825,24.8825,24.834,24.8501,30493.0
2016-10-03 10:20:00,30.71,30.71,30.68,30.7,25284.0,24.8582,24.8582,24.834,24.8501,25284.0
2016-10-03 10:25:00,30.7,30.72,30.68,30.69,52010.0,24.8501,24.8663,24.834,24.842,52010.0
2016-10-03 10:30:00,30.7,30.74,30.68,30.73,27389.0,24.8501,24.8825,24.834,24.8744,27389.0
2016-10-03 10:35:00,30.73,30.74,30.71,30.71,45832.0,24.8744,24.8825,24.8582,24.8582,45832.0
2016-10-03 10:40:00,30.71,30.72,30.67,30.69,40168.0,24.8582,24.8663,24.8259,24.842,40168.0
2016-10-03 10:45:00,30.68,30.69,30.67,30.67,13814.0,24.834,24.842,24.8259,24.8259,13814.0
2016-10-03 10:50:00,30.68,30.72,30.67,30.7,29720.0,24.834,24.8663,24.8259,24.8501,29720.0
2016-10-03 10:55:00,30.69,30.7,30.68,30.69,18895.0,24.842,24.8501,24.834,24.842,18895.0
2016-10-03 11:00:00,30.69,30.7,30.67,30.69,40014.0,24.842,24.8501,24.8259,24.842,40014.0
2016-10-03 11:05:00,30.69,30.7,30.67,30.68,41751.0,24.842,24.8501,24.8259,24.834,41751.0
2016-10-03 11:10:00,30.68,30.68,30.67,30.68,35256.0,24.834,24.834,24.8259,24.834,35256.0
2016-10-03 11:15:00,30.68,30.68,30.64,30.67,37736.0,24.834,24.834,24.8016,24.8259,37736.0
2016-10-03 11:20:00,30.66,30.67,30.65,30.66,43258.0,24.8178,24.8259,24.8097,24.8178,43258.0
2016-10-03 11:25:00,30.66,30.69,30.65,30.68,24387.0,24.8178,24.842,24.8097,24.834,24387.0
2016-10-03 11:30:00,30.68,30.68,30.65,30.66,20411.0,24.834,24.834,24.8097,24.8178,20411.0
2016-10-03 11:35:00,30.66,30.66,30.62,30.63,45760.0,24.8178,24.8178,24.7854,24.7935,45760.0
2016-10-03 11:40:00,30.63,30.65,30.62,30.63,23438.0,24.7935,24.8097,24.7854,24.7935,23438.0
2016-10-03 11:45:00,30.63,30.64,30.6,30.61,30169.0,24.7935,24.8016,24.7692,24.7773,30169.0
2016-10-03 11:50:00,30.61,30.61,30.57,30.59,45567.0,24.7773,24.7773,24.7449,24.7611,45567.0
2016-10-03 11:55:00,30.58,30.62,30.58,30.62,46907.0,24.753,24.7854,24.753,24.7854,46907.0
2016-10-03 12:00:00,30.61,30.64,30.61,30.62,27508.0,24.7773,24.8016,24.7773,24.7854,27508.0
2016-10-03 12:05:00,30.62,30.67,30.61,30.66,54997.0,24.7854,24.8259,24.7773,24.8178,54997.0
2016-10-03 12:10:00,30.66,30.7,30.65,30.68,29867.0,24.8178,24.8501,24.8097,24.834,29867.0
2016-10-03 12:15:00,30.69,30.72,30.67,30.71,34582.0,24.842,24.8663,24.8259,24.8582,34582.0
2016-10-03 12:20:00,30.71,30.72,30.68,30.7,30633.0,24.8582,24.8663,24.834,24.8501,30633.0
2016-10-03 12:25:00,30.69,30.7,30.67,30.69,22883.0,24.842,24.8501,24.8259,24.842,22883.0
2016-10-03 12:30:00,30.68,30.69,30.67,30.68,20062.0,24.834,24.842,24.8259,24.834,20062.0
2016-10-03 12:35:00,30.67,30.69,30.66,30.68,37876.0,24.8259,24.842,24.8178,24.834,37876.0
2016-10-03 12:40:00,30.67,30.69,30.66,30.69,19912.0,24.8259,24.842,24.8178,24.842,19912.0
2016-10-03 12:45:00,30.68,30.69,30.61,30.63,64632.0,24.834,24.842,24.7773,24.7935,64632.0
2016-10-03 12:50:00,30.64,30.66,30.63,30.65,22492.0,24.8016,24.8178,24.7935,24.8097,22492.0
2016-10-03 12:55:00,30.66,30.68,30.64,30.68,16549.0,24.8178,24.834,24.8016,24.834,16549.0
2016-10-03 13:00:00,30.69,30.69,30.67,30.68,21727.0,24.842,24.842,24.8259,24.834,21727.0
2016-10-03 13:05:00,30.68,30.68,30.67,30.68,11692.0,24.834,24.834,24.8259,24.834,11692.0
2016-10-03 13:10:00,30.68,30.73,30.66,30.73,70933.0,24.834,24.8744,24.8178,24.8744,70933.0
2016-10-03 13:15:00,30.73,30.73,30.7,30.71,37229.0,24.8744,24.8744,24.8501,24.8582,37229.0
2016-10-03 13:20:00,30.72,30.74,30.71,30.74,23565.0,24.8663,24.8825,24.8582,24.8825,23565.0
2016-10-03 13:25:00,30.74,30.74,30.7,30.71,20995.0,24.8825,24.8825,24.8501,24.8582,20995.0
2016-10-03 13:30:00,30.71,30.74,30.7,30.74,41501.0,24.8582,24.8825,24.8501,24.8825,41501.0
2016-10-03 13:35:00,30.73,30.74,30.72,30.74,24082.0,24.8744,24.8825,24.8663,24.8825,24082.0
2016-10-03 13:40:00,30.74,30.74,30.72,30.73,26119.0,24.8825,24.8825,24.8663,24.8744,26119.0
2016-10-03 13:45:00,30.73,30.77,30.72,30.76,32353.0,24.8744,24.9068,24.8663,24.8987,32353.0
2016-10-03 13:50:00,30.75,30.76,30.72,30.74,28463.0,24.8906,24.8987,24.8663,24.8825,28463.0
2016-10-03 13:55:00,30.74,30.76,30.73,30.76,42633.0,24.8825,24.8987,24.8744,24.8987,42633.0
2016-10-03 14:00:00,30.76,30.81,30.74,30.81,32294.0,24.8987,24.9392,24.8825,24.9392,32294.0
2016-10-03 14:05:00,30.8,30.8,30.75,30.77,31444.0,24.9311,24.9311,24.8906,24.9068,31444.0
2016-10-03 14:10:00,30.76,30.77,30.74,30.75,31901.0,24.8987,24.9068,24.8825,24.8906,31901.0
2016-10-03 14:15:00,30.75,30.75,30.72,30.73,40581.0,24.8906,24.8906,24.8663,24.8744,40581.0
2016-10-03 14:20:00,30.73,30.75,30.72,30.75,17908.0,24.8744,24.8906,24.8663,24.8906,17908.0
2016-10-03 14:25:00,30.75,30.75,30.72,30.73,29053.0,24.8906,24.8906,24.8663,24.8744,29053.0
2016-10-03 14:30:00,30.73,30.73,30.71,30.73,40249.0,24.8744,24.8744,24.8582,24.8744,40249.0
2016-10-03 14:35:00,30.73,30.73,30.7,30.71,13476.0,24.8744,24.8744,24.8501,24.8582,13476.0
2016-10-03 14:40:00,30.71,30.71,30.67,30.68,23569.0,24.8582,24.8582,24.8259,24.834,23569.0
2016-10-03 14:45:00,30.69,30.69,30.68,30.69,8958.0,24.842,24.842,24.834,24.842,8958.0
2016-10-03 14:50:00,30.69,30.69,30.63,30.64,61157.0,24.842,24.842,24.7935,24.8016,61157.0
2016-10-03 14:55:00,30.63,30.64,30.61,30.63,77891.0,24.7935,24.8016,24.7773,24.7935,77891.0
2016-10-03 15:00:00,30.63,30.63,30.61,30.62,36470.0,24.7935,24.7935,24.7773,24.7854,36470.0
2016-10-03 15:05:00,30.63,30.68,30.62,30.68,36987.0,24.7935,24.834,24.7854,24.834,36987.0
2016-10-03 15:10:00,30.68,30.68,30.66,30.68,33841.0,24.834,24.834,24.8178,24.834,33841.0
2016-10-03 15:15:00,30.68,30.71,30.67,30.71,46807.0,24.834,24.8582,24.8259,24.8582,46807.0
2016-10-03 15:20:00,30.71,30.71,30.67,30.68,48251.0,24.8582,24.8582,24.8259,24.834,48251.0
2016-10-03 15:25:00,30.68,30.68,30.66,30.67,37085.0,24.834,24.834,24.8178,24.8259,37085.0
2016-10-03 15:30:00,30.67,30.73,30.66,30.71,68769.0,24.8259,24.8744,24.8178,24.8582,68769.0
2016-10-03 15:35:00,30.71,30.72,30.69,30.7,55788.0,24.8582,24.8663,24.842,24.8501,55788.0
2016-10-03 15:40:00,30.69,30.74,30.69,30.7,91943.0,24.842,24.8825,24.842,24.8501,91943.0
2016-10-03 15:45:00,30.71,30.71,30.7,30.71,44856.0,24.8582,24.8582,24.8501,24.8582,44856.0
2016-10-03 15:50:00,30.71,30.71,30.7,30.7,83125.0,24.8582,24.8582,24.8501,24.8501,83125.0
2016-10-03 15:55:00,30.71,30.72,30.7,30.71,336271.0,24.8582,24.8663,24.8501,24.8582,336271.0
2016-10-04 09:30:00,30.82,30.91,30.8,30.88,104667.0,24.9473,25.0201,24.9311,24.9958,104667.0
2016-10-04 09:35:00,30.88,30.92,30.87,30.89,82562.0,24.9958,25.0282,24.9877,25.0039,82562.0
2016-10-04 09:40:00,30.9,30.9,30.86,30.9,61737.0,25.012,25.012,24.9797,25.012,61737.0
2016-10-04 09:45:00,30.9,30.9,30.83,30.84,72522.0,25.012,25.012,24.9554,24.9635,72522.0
2016-10-04 09:50:00,30.84,30.87,30.81,30.81,65963.0,24.9635,24.9877,24.9392,24.9392,65963.0
2016-10-04 09:55:00,30.82,30.86,30.81,30.85,59182.0,24.9473,24.9797,24.9392,24.9716,59182.0
2016-10-04 10:00:00,30.85,30.85,30.77,30.77,57732.0,24.9716,24.9716,24.9068,24.9068,57732.0
2016-10-04 10:05:00,30.78,30.78,30.72,30.73,59359.0,24.9149,24.9149,24.8663,24.8744,59359.0
2016-10-04 10:10:00,30.74,30.74,30.66,30.69,100998.0,24.8825,24.8825,24.8178,24.842,100998.0
2016-10-04 10:15:00,30.69,30.69,30.66,30.68,48411.0,24.842,24.842,24.8178,24.834,48411.0
2016-10-04 10:20:00,30.67,30.74,30.66,30.74,48229.0,24.8259,24.8825,24.8178,24.8825,48229.0
2016-10-04 10:25:00,30.74,30.76,30.73,30.76,33518.0,24.8825,24.8987,24.8744,24.8987,33518.0
2016-10-04 10:30:00,30.77,30.8,30.76,30.8,39760.0,24.9068,24.9311,24.8987,24.9311,39760.0
2016-10-04 10:35:00,30.8,30.82,30.78,30.82,105503.0,24.9311,24.9473,24.9149,24.9473,105503.0
2016-10-04 10:40:00,30.82,30.84,30.8,30.8,80915.0,24.9473,24.9635,24.9311,24.9311,80915.0
2016-10-04 10:45:00,30.81,30.81,30.77,30.79,47705.0,24.9392,24.9392,24.9068,24.923,47705.0
2016-10-04 10:50:00,30.79,30.8,30.75,30.77,23171.0,24.923,24.9311,24.8906,24.9068,23171.0
2016-10-04 10:55:00,30.77,30.77,30.74,30.74,25718.0,24.9068,24.9068,24.8825,24.8825,25718.0
2016-10-04 11:00:00,30.74,30.76,30.68,30.69,49557.0,24.8825,24.8987,24.834,24.842,49557.0
2016-10-04 11:05:00,30.68,30.71,30.68,30.69,19872.0,24.834,24.8582,24.834,24.842,19872.0
2016-10-04 11:10:00,30.69,30.69,30.64,30.66,47578.0,24.842,24.842,24.8016,24.8178,47578.0
2016-10-04 11:15:00,30.66,30.67,30.62,30.66,26465.0,24.8178,24.8259,24.7854,24.8178,26465.0
2016-10-04 11:20:00,30.66,30.72,30.66,30.71,20686.0,24.8178,24.8663,24.8178,24.8582,20686.0
2016-10-04 11:25:00,30.72,30.75,30.71,30.74,23537.0,24.8663,24.8906,24.8582,24.8825,23537.0
2016-10-04 11:30:00,30.75,30.75,30.71,30.75,22696.0,24.8906,24.8906,24.8582,24.8906,22696.0
2016-10-04 11:35:00,30.75,30.78,30.7,30.71,39698.0,24.8906,24.9149,24.8501,24.8582,39698.0
2016-10-04 11:40:00,30.7,30.75,30.7,30.75,40476.0,24.8501,24.8906,24.8501,24.8906,40476.0
2016-10-04 11:45:00,30.74,30.78,30.73,30.75,29756.0,24.8825,24.9149,24.8744,24.8906,29756.0
2016-10-04 11:50:00,30.75,30.77,30.7,30.7,23352.0,24.8906,24.9068,24.8501,24.8501,23352.0
2016-10-04 11:55:00,30.71,30.72,30.69,30.71,19558.0,24.8582,24.8663,24.842,24.8582,19558.0
2016-10-04 12:00:00,30.71,30.72,30.69,30.7,22027.0,24.8582,24.8663,24.842,24.8501,22027.0
2016-10-04 12:05:00,30.7,30.72,30.68,30.69,31941.0,24.8501,24.8663,24.834,24.842,31941.0
2016-10-04 12:10:00,30.69,30.71,30.68,30.69,20625.0,24.842,24.8582,24.834,24.842,20625.0
2016-10-04 12:15:00,30.7,30.73,30.69,30.72,24291.0,24.8501,24.8744,24.842,24.8663,24291.0
2016-10-04 12:20:00,30.73,30.73,30.69,30.71,23833.0,24.8744,24.8744,24.842,24.8582,23833.0
2016-10-04 12:25:00,30.7,30.72,30.69,30.71,20603.0,24.8501,24.8663,24.842,24.8582,20603.0
2016-10-04 12:30:00,30.71,30.71,30.65,30.65,25325.0,24.8582,24.8582,24.8097,24.8097,25325.0
2016-10-04 12:35:00,30.66,30.68,30.64,30.67,33487.0,24.8178,24.834,24.8016,24.8259,33487.0
2016-10-04 12:40:00,30.67,30.68,30.64,30.66,14947.0,24.8259,24.834,24.8016,24.8178,14947.0
2016-10-04 12:45:00,30.66,30.66,30.59,30.6,33971.0,24.8178,24.8178,24.7611,24.7692,33971.0
2016-10-04 12:50:00,30.6,30.61,30.56,30.57,22737.0,24.7692,24.7773,24.7368,24.7449,22737.0
2016-10-04 12:55:00,30.57,30.57,30.54,30.54,22740.0,24.7449,24.7449,24.7206,24.7206,22740.0
2016-10-04 13:00:00,30.55,30.55,30.53,30.54,21657.0,24.7287,24.7287,24.7125,24.7206,21657.0
2016-10-04 13:05:00,30.54,30.56,30.46,30.46,92039.0,24.7206,24.7368,24.6559,24.6559,92039.0
2016-10-04 13:10:00,30.47,30.5,30.46,30.49,25524.0,24.664,24.6882,24.6559,24.6802,25524.0
2016-10-04 13:15:00,30.49,30.5,30.48,30.48,12533.0,24.6802,24.6882,24.6721,24.6721,12533.0
2016-10-04 13:20:00,30.49,30.49,30.41,30.42,103432.0,24.6802,24.6802,24.6154,24.6235,103432.0
2016-10-04 13:25:00,30.43,30.45,30.42,30.45,56133.0,24.6316,24.6478,24.6235,24.6478,56133.0
2016-10-04 13:30:00,30.44,30.45,30.42,30.44,40669.0,24.6397,24.6478,24.6235,24.6397,40669.0
2016-10-04 13:35:00,30.44,30.48,30.44,30.48,70736.0,24.6397,24.6721,24.6397,24.6721,70736.0
2016-10-04 13:40:00,30.49,30.49,30.45,30.46,55455.0,24.6802,24.6802,24.6478,24.6559,55455.0
2016-10-04 13:45:00,30.46,30.47,30.45,30.46,29437.0,24.6559,24.664,24.6478,24.6559,29437.0
2016-10-04 13:50:00,30.46,30.46,30.42,30.43,40160.0,24.6559,24.6559,24.6235,24.6316,40160.0
2016-10-04 13:55:00,30.43,30.44,30.42,30.43,44812.0,24.6316,24.6397,24.6235,24.6316,44812.0
2016-10-04 14:00:00,30.43,30.49,30.42,30.49,42129.0,24.6316,24.6802,24.6235,24.6802,42129.0
2016-10-04 14:05:00,30.49,30.5,30.47,30.49,27238.0,24.6802,24.6882,24.664,24.6802,27238.0
2016-10-04 14:10:00,30.5,30.51,30.48,30.51,22705.0,24.6882,24.6963,24.6721,24.6963,22705.0
2016-10-04 14:15:00,30.51,30.52,30.49,30.5,26513.0,24.6963,24.7044,24.6802,24.6882,26513.0
2016-10-04 14:20:00,30.5,30.51,30.44,30.47,67052.0,24.6882,24.6963,24.6397,24.664,67052.0
2016-10-04 14:25:00,30.46,30.47,30.43,30.43,46286.0,24.6559,24.664,24.6316,24.6316,46286.0
2016-10-04 14:30:00,30.43,30.46,30.43,30.46,47705.0,24.6316,24.6559,24.6316,24.6559,47705.0
2016-10-04 14:35:00,30.45,30.47,30.45,30.46,29040.0,24.6478,24.664,24.6478,24.6559,29040.0
2016-10-04 14:40:00,30.46,30.48,30.45,30.47,30294.0,24.6559,24.6721,24.6478,24.664,30294.0
2016-10-04 14:45:00,30.46,30.47,30.42,30.43,47028.0,24.6559,24.664,24.6235,24.6316,47028.0
2016-10-04 14:50:00,30.43,30.44,30.4,30.41,39884.0,24.6316,24.6397,24.6073,24.6154,39884.0
2016-10-04 14:55:00,30.41,30.41,30.36,30.36,42918.0,24.6154,24.6154,24.5749,24.5749,42918.0
2016-10-04 15:00:00,30.36,30.38,30.36,30.38,82063.0,24.5749,24.5911,24.5749,24.5911,82063.0
2016-10-04 15:05:00,30.38,30.42,30.37,30.38,69864.0,24.5911,24.6235,24.583,24.5911,69864.0
2016-10-04 15:10:00,30.38,30.39,30.38,30.38,19618.0,24.5911,24.5992,24.5911,24.5911,19618.0
2016-10-04 15:15:00,30.38,30.4,30.38,30.39,59695.0,24.5911,24.6073,24.5911,24.5992,59695.0
2016-10-04 15:20:00,30.39,30.41,30.39,30.41,83617.0,24.5992,24.6154,24.5992,24.6154,83617.0
2016-10-04 15:25:00,30.41,30.42,30.4,30.42,58963.0,24.6154,24.6235,24.6073,24.6235,58963.0
2016-10-04 15:30:00,30.42,30.45,30.39,30.44,184221.0,24.6235,24.6478,24.5992,24.6397,184221.0
2016-10-04 15:35:00,30.44,30.45,30.43,30.44,51013.0,24.6397,24.6478,24.6316,24.6397,51013.0
2016-10-04 15:40:00,30.44,30.5,30.44,30.48,179087.0,24.6397,24.6882,24.6397,24.6721,179087.0
2016-10-04 15:45:00,30.48,30.48,30.43,30.43,116705.0,24.6721,24.6721,24.6316,24.6316,116705.0
2016-10-04 15:50:00,30.43,30.44,30.38,30.4,341278.0,24.6316,24.6397,24.5911,24.6073,341278.0
2016-10-04 15:55:00,30.4,30.4,30.39,30.39,462289.0,24.6073,24.6073,24.5992,24.5992,462289.0
2016-10-05 09:30:00,30.67,30.7,30.59,30.68,111164.0,24.8259,24.8501,24.7611,24.834,111164.0
2016-10-05 09:35:00,30.68,30.69,30.62,30.65,117624.0,24.834,24.842,24.7854,24.8097,117624.0
2016-10-05 09:40:00,30.65,30.71,30.65,30.68,172122.0,24.8097,24.8582,24.8097,24.834,172122.0
2016-10-05 09:45:00,30.69,30.7,30.65,30.65,73143.0,24.842,24.8501,24.8097,24.8097,73143.0
2016-10-05 09:50:00,30.65,30.66,30.6,30.62,90196.0,24.8097,24.8178,24.7692,24.7854,90196.0
2016-10-05 09:55:00,30.62,30.67,30.61,30.67,43448.0,24.7854,24.8259,24.7773,24.8259,43448.0
2016-10-05 10:00:00,30.67,30.69,30.59,30.63,88423.0,24.8259,24.842,24.7611,24.7935,88423.0
2016-10-05 10:05:00,30.63,30.64,30.62,30.64,44301.0,24.7935,24.8016,24.7854,24.8016,44301.0
2016-10-05 10:10:00,30.64,30.65,30.59,30.64,73017.0,24.8016,24.8097,24.7611,24.8016,73017.0
2016-10-05 10:15:00,30.63,30.65,30.61,30.63,43749.0,24.7935,24.8097,24.7773,24.7935,43749.0
2016-10-05 10:20:00,30.63,30.64,30.62,30.64,34657.0,24.7935,24.8016,24.7854,24.8016,34657.0
2016-10-05 10:25:00,30.64,30.65,30.63,30.65,73297.0,24.8016,24.8097,24.7935,24.8097,73297.0
2016-10-05 10:30:00,30.64,30.65,30.62,30.62,59837.0,24.8016,24.8097,24.7854,24.7854,59837.0
2016-10-05 10:35:00,30.63,30.66,30.63,30.65,169431.0,24.7935,24.8178,24.7935,24.8097,169431.0
2016-10-05 10:40:00,30.64,30.65,30.61,30.62,85348.0,24.8016,24.8097,24.7773,24.7854,85348.0
2016-10-05 10:45:00,30.62,30.65,30.61,30.63,79496.0,24.7854,24.8097,24.7773,24.7935,79496.0
2016-10-05 10:50:00,30.64,30.65,30.61,30.63,109056.0,24.8016,24.8097,24.7773,24.7935,109056.0
2016-10-05 10:55:00,30.63,30.64,30.62,30.64,42325.0,24.7935,24.8016,24.7854,24.8016,42325.0
2016-10-05 11:00:00,30.64,30.65,30.63,30.65,58213.0,24.8016,24.8097,24.7935,24.8097,58213.0
2016-10-05 11:05:00,30.65,30.65,30.63,30.64,58181.0,24.8097,24.8097,24.7935,24.8016,58181.0
2016-10-05 11:10:00,30.64,30.65,30.63,30.64,43555.0,24.8016,24.8097,24.7935,24.8016,43555.0
2016-10-05 11:15:00,30.64,30.65,30.62,30.63,65754.0,24.8016,24.8097,24.7854,24.7935,65754.0
2016-10-05 11:20:00,30.63,30.64,30.63,30.64,40764.0,24.7935,24.8016,24.7935,24.8016,40764.0
2016-10-05 11:25:00,30.64,30.64,30.63,30.64,17820.0,24.8016,24.8016,24.7935,24.8016,17820.0
2016-10-05 11:30:00,30.64,30.64,30.63,30.64,59690.0,24.8016,24.8016,24.7935,24.8016,59690.0
2016-10-05 11:35:00,30.64,30.67,30.63,30.67,136952.0,24.8016,24.8259,24.7935,24.8259,136952.0
2016-10-05 11:40:00,30.67,30.69,30.66,30.69,36682.0,24.8259,24.842,24.8178,24.842,36682.0
2016-10-05 11:45:00,30.69,30.71,30.68,30.7,29094.0,24.842,24.8582,24.834,24.8501,29094.0
2016-10-05 11:50:00,30.69,30.7,30.68,30.7,19879.0,24.842,24.8501,24.834,24.8501,19879.0
2016-10-05 11:55:00,30.7,30.7,30.67,30.69,24965.0,24.8501,24.8501,24.8259,24.842,24965.0
2016-10-05 12:00:00,30.69,30.7,30.68,30.68,24944.0,24.842,24.8501,24.834,24.834,24944.0
2016-10-05 12:05:00,30.69,30.7,30.68,30.68,69595.0,24.842,24.8501,24.834,24.834,69595.0
2016-10-05 12:10:00,30.68,30.69,30.66,30.67,27539.0,24.834,24.842,24.8178,24.8259,27539.0
2016-10-05 12:15:00,30.67,30.68,30.67,30.68,8964.0,24.8259,24.834,24.8259,24.834,8964.0
2016-10-05 12:20:00,30.68,30.69,30.66,30.67,38624.0,24.834,24.842,24.8178,24.8259,38624.0
2016-10-05 12:25:00,30.66,30.67,30.65,30.66,34253.0,24.8178,24.8259,24.8097,24.8178,34253.0
2016-10-05 12:30:00,30.65,30.67,30.65,30.67,42636.0,24.8097,24.8259,24.8097,24.8259,42636.0
2016-10-05 12:35:00,30.66,30.67,30.65,30.66,25358.0,24.8178,24.8259,24.8097,24.8178,25358.0
2016-10-05 12:40:00,30.67,30.67,30.65,30.66,19392.0,24.8259,24.8259,24.8097,24.8178,19392.0
2016-10-05 12:45:00,30.66,30.66,30.64,30.65,38904.0,24.8178,24.8178,24.8016,24.8097,38904.0
2016-10-05 12:50:00,30.65,30.67,30.64,30.66,31246.0,24.8097,24.8259,24.8016,24.8178,31246.0
2016-10-05 12:55:00,30.66,30.66,30.65,30.66,13526.0,24.8178,24.8178,24.8097,24.8178,13526.0
2016-10-05 13:00:00,30.66,30.66,30.65,30.65,22430.0,24.8178,24.8178,24.8097,24.8097,22430.0
2016-10-05 13:05:00,30.66,30.66,30.64,30.65,22163.0,24.8178,24.8178,24.8016,24.8097,22163.0
2016-10-05 13:10:00,30.64,30.65,30.63,30.63,19291.0,24.8016,24.8097,24.7935,24.7935,19291.0
2016-10-05 13:15:00,30.63,30.65,30.63,30.64,36600.0,24.7935,24.8097,24.7935,24.8016,36600.0
2016-10-05 13:20:00,30.63,30.64,30.63,30.63,14621.0,24.7935,24.8016,24.7935,24.7935,14621.0
2016-10-05 13:25:00,30.64,30.64,30.63,30.64,32637.0,24.8016,24.8016,24.7935,24.8016,32637.0
2016-10-05 13:30:00,30.64,30.64,30.61,30.63,51779.0,24.8016,24.8016,24.7773,24.7935,51779.0
2016-10-05 13:35:00,30.64,30.64,30.63,30.63,17505.0,24.8016,24.8016,24.7935,24.7935,17505.0
2016-10-05 13:40:00,30.64,30.65,30.63,30.64,40274.0,24.8016,24.8097,24.7935,24.8016,40274.0
2016-10-05 13:45:00,30.64,30.64,30.63,30.64,14299.0,24.8016,24.8016,24.7935,24.8016,14299.0
2016-10-05 13:50:00,30.64,30.64,30.61,30.62,50251.0,24.8016,24.8016,24.7773,24.7854,50251.0
2016-10-05 13:55:00,30.62,30.64,30.62,30.63,37928.0,24.7854,24.8016,24.7854,24.7935,37928.0
2016-10-05 14:00:00,30.64,30.65,30.62,30.63,91463.0,24.8016,24.8097,24.7854,24.7935,91463.0
2016-10-05 14:05:00,30.63,30.63,30.61,30.63,31586.0,24.7935,24.7935,24.7773,24.7935,31586.0
2016-10-05 14:10:00,30.63,30.64,30.62,30.62,47678.0,24.7935,24.8016,24.7854,24.7854,47678.0
2016-10-05 14:15:00,30.62,30.64,30.62,30.63,44361.0,24.7854,24.8016,24.7854,24.7935,44361.0
2016-10-05 14:20:00,30.63,30.64,30.61,30.63,90958.0,24.7935,24.8016,24.7773,24.7935,90958.0
2016-10-05 14:25:00,30.63,30.64,30.61,30.62,25483.0,24.7935,24.8016,24.7773,24.7854,25483.0
2016-10-05 14:30:00,30.63,30.63,30.62,30.63,33692.0,24.7935,24.7935,24.7854,24.7935,33692.0
2016-10-05 14:35:00,30.63,30.64,30.62,30.64,33708.0,24.7935,24.8016,24.7854,24.8016,33708.0
2016-10-05 14:40:00,30.64,30.64,30.6,30.61,45218.0,24.8016,24.8016,24.7692,24.7773,45218.0
2016-10-05 14:45:00,30.61,30.63,30.6,30.62,30486.0,24.7773,24.7935,24.7692,24.7854,30486.0
2016-10-05 14:50:00,30.62,30.63,30.61,30.62,36598.0,24.7854,24.7935,24.7773,24.7854,36598.0
2016-10-05 14:55:00,30.63,30.63,30.61,30.61,48577.0,24.7935,24.7935,24.7773,24.7773,48577.0
2016-10-05 15:00:00,30.61,30.62,30.61,30.61,16030.0,24.7773,24.7854,24.7773,24.7773,16030.0
2016-10-05 15:05:00,30.62,30.62,30.61,30.62,22374.0,24.7854,24.7854,24.7773,24.7854,22374.0
2016-10-05 15:10:00,30.62,30.63,30.61,30.61,80119.0,24.7854,24.7935,24.7773,24.7773,80119.0
2016-10-05 15:15:00,30.62,30.62,30.57,30.58,70866.0,24.7854,24.7854,24.7449,24.753,70866.0
2016-10-05 15:20:00,30.57,30.59,30.55,30.59,33927.0,24.7449,24.7611,24.7287,24.7611,33927.0
2016-10-05 15:25:00,30.59,30.6,30.56,30.56,31262.0,24.7611,24.7692,24.7368,24.7368,31262.0
2016-10-05 15:30:00,30.57,30.57,30.56,30.57,28015.0,24.7449,24.7449,24.7368,24.7449,28015.0
2016-10-05 15:35:00,30.57,30.58,30.57,30.58,85088.0,24.7449,24.753,24.7449,24.753,85088.0
2016-10-05 15:40:00,30.58,30.58,30.56,30.56,62987.0,24.753,24.753,24.7368,24.7368,62987.0
2016-10-05 15:45:00,30.57,30.57,30.5,30.51,414410.0,24.7449,24.7449,24.6882,24.6963,414410.0
2016-10-05 15:50:00,30.51,30.52,30.5,30.51,518703.0,24.6963,24.7044,24.6882,24.6963,518703.0
2016-10-05 15:55:00,30.51,30.59,30.5,30.54,495987.0,24.6963,24.7611,24.6882,24.7206,495987.0
2016-10-06 09:30:00,30.73,30.73,30.53,30.53,169101.0,24.8744,24.8744,24.7125,24.7125,169101.0
2016-10-06 09:35:00,30.53,30.54,30.42,30.48,153346.0,24.7125,24.7206,24.6235,24.6721,153346.0
2016-10-06 09:40:00,30.48,30.49,30.39,30.42,87750.0,24.6721,24.6802,24.5992,24.6235,87750.0
2016-10-06 09:45:00,30.42,30.45,30.41,30.45,67487.0,24.6235,24.6478,24.6154,24.6478,67487.0
2016-10-06 09:50:00,30.45,30.47,30.43,30.44,49280.0,24.6478,24.664,24.6316,24.6397,49280.0
2016-10-06 09:55:00,30.44,30.44,30.39,30.41,49398.0,24.6397,24.6397,24.5992,24.6154,49398.0
2016-10-06 10:00:00,30.41,30.45,30.41,30.45,40153.0,24.6154,24.6478,24.6154,24.6478,40153.0
2016-10-06 10:05:00,30.44,30.45,30.4,30.4,49061.0,24.6397,24.6478,24.6073,24.6073,49061.0
2016-10-06 10:10:00,30.4,30.43,30.37,30.43,63171.0,24.6073,24.6316,24.583,24.6316,63171.0
2016-10-06 10:15:00,30.43,30.45,30.42,30.44,41846.0,24.6316,24.6478,24.6235,24.6397,41846.0
2016-10-06 10:20:00,30.44,30.48,30.43,30.48,28760.0,24.6397,24.6721,24.6316,24.6721,28760.0
2016-10-06 10:25:00,30.48,30.51,30.46,30.5,38795.0,24.6721,24.6963,24.6559,24.6882,38795.0
2016-10-06 10:30:00,30.49,30.53,30.45,30.46,98698.0,24.6802,24.7125,24.6478,24.6559,98698.0
2016-10-06 10:35:00,30.47,30.48,30.45,30.46,25947.0,24.664,24.6721,24.6478,24.6559,25947.0
2016-10-06 10:40:00,30.46,30.51,30.46,30.51,46627.0,24.6559,24.6963,24.6559,24.6963,46627.0
2016-10-06 10:45:00,30.51,30.52,30.49,30.5,27236.0,24.6963,24.7044,24.6802,24.6882,27236.0
2016-10-06 10:50:00,30.5,30.5,30.47,30.48,31960.0,24.6882,24.6882,24.664,24.6721,31960.0
2016-10-06 10:55:00,30.48,30.48,30.45,30.48,26097.0,24.6721,24.6721,24.6478,24.6721,26097.0
2016-10-06 11:00:00,30.48,30.5,30.46,30.48,43545.0,24.6721,24.6882,24.6559,24.6721,43545.0
2016-10-06 11:05:00,30.48,30.48,30.42,30.42,48712.0,24.6721,24.6721,24.6235,24.6235,48712.0
2016-10-06 11:10:00,30.42,30.44,30.41,30.41,18920.0,24.6235,24.6397,24.6154,24.6154,18920.0
2016-10-06 11:15:00,30.41,30.48,30.4,30.45,92682.0,24.6154,24.6721,24.6073,24.6478,92682.0
2016-10-06 11:20:00,30.45,30.49,30.45,30.49,26439.0,24.6478,24.6802,24.6478,24.6802,26439.0
2016-10-06 11:25:00,30.49,30.53,30.49,30.52,24747.0,24.6802,24.7125,24.6802,24.7044,24747.0
2016-10-06 11:30:00,30.53,30.54,30.51,30.52,21311.0,24.7125,24.7206,24.6963,24.7044,21311.0
2016-10-06 11:35:00,30.52,30.53,30.5,30.53,14744.0,24.7044,24.7125,24.6882,24.7125,14744.0
2016-10-06 11:40:00,30.54,30.55,30.52,30.54,18920.0,24.7206,24.7287,24.7044,24.7206,18920.0
2016-10-06 11:45:00,30.55,30.62,30.54,30.62,29634.0,24.7287,24.7854,24.7206,24.7854,29634.0
2016-10-06 11:50:00,30.62,30.66,30.62,30.64,59427.0,24.7854,24.8178,24.7854,24.8016,59427.0
2016-10-06 11:55:00,30.64,30.64,30.61,30.61,36872.0,24.8016,24.8016,24.7773,24.7773,36872.0
2016-10-06 12:00:00,30.62,30.62,30.59,30.61,29561.0,24.7854,24.7854,24.7611,24.7773,29561.0
2016-10-06 12:05:00,30.61,30.64,30.6,30.61,40164.0,24.7773,24.8016,24.7692,24.7773,40164.0
2016-10-06 12:10:00,30.6,30.62,30.59,30.6,20615.0,24.7692,24.7854,24.7611,24.7692,20615.0
2016-10-06 12:15:00,30.6,30.62,30.59,30.61,19233.0,24.7692,24.7854,24.7611,24.7773,19233.0
2016-10-06 12:20:00,30.6,30.6,30.58,30.59,22568.0,24.7692,24.7692,24.753,24.7611,22568.0
2016-10-06 12:25:00,30.59,30.6,30.58,30.59,19550.0,24.7611,24.7692,24.753,24.7611,19550.0
2016-10-06 12:30:00,30.59,30.61,30.59,30.61,2241.0,24.7611,24.7773,24.7611,24.7773,2241.0
2016-10-06 12:35:00,30.6,30.63,30.6,30.62,236531.0,24.7692,24.7935,24.7692,24.7854,236531.0
2016-10-06 12:40:00,30.61,30.69,30.61,30.68,172666.0,24.7773,24.842,24.7773,24.834,172666.0
2016-10-06 12:45:00,30.69,30.7,30.68,30.69,42110.0,24.842,24.8501,24.834,24.842,42110.0
2016-10-06 12:50:00,30.7,30.71,30.68,30.71,12200.0,24.8501,24.8582,24.834,24.8582,12200.0
2016-10-06 12:55:00,30.71,30.72,30.7,30.7,20485.0,24.8582,24.8663,24.8501,24.8501,20485.0
2016-10-06 13:00:00,30.71,30.71,30.69,30.71,18242.0,24.8582,24.8582,24.842,24.8582,18242.0
2016-10-06 13:05:00,30.71,30.73,30.71,30.71,10479.0,24.8582,24.8744,24.8582,24.8582,10479.0
2016-10-06 13:10:00,30.71,30.72,30.7,30.71,10233.0,24.8582,24.8663,24.8501,24.8582,10233.0
2016-10-06 13:15:00,30.72,30.73,30.7,30.71,19136.0,24.8663,24.8744,24.8501,24.8582,19136.0
2016-10-06 13:20:00,30.7,30.71,30.7,30.71,18396.0,24.8501,24.8582,24.8501,24.8582,18396.0
2016-10-06 13:25:00,30.71,30.71,30.69,30.7,5555.0,24.8582,24.8582,24.842,24.8501,5555.0
2016-10-06 13:30:00,30.69,30.7,30.68,30.68,7998.0,24.842,24.8501,24.834,24.834,7998.0
2016-10-06 13:35:00,30.68,30.69,30.64,30.65,12917.0,24.834,24.842,24.8016,24.8097,12917.0
2016-10-06 13:40:00,30.64,30.66,30.64,30.65,17321.0,24.8016,24.8178,24.8016,24.8097,17321.0
2016-10-06 13:45:00,30.66,30.67,30.65,30.65,11897.0,24.8178,24.8259,24.8097,24.8097,11897.0
2016-10-06 13:50:00,30.65,30.7,30.65,30.68,13860.0,24.8097,24.8501,24.8097,24.834,13860.0
2016-10-06 13:55:00,30.68,30.68,30.66,30.68,14182.0,24.834,24.834,24.8178,24.834,14182.0
2016-10-06 14:00:00,30.68,30.76,30.67,30.73,62650.0,24.834,24.8987,24.8259,24.8744,62650.0
2016-10-06 14:05:00,30.73,30.75,30.69,30.71,63086.0,24.8744,24.8906,24.842,24.8582,63086.0
2016-10-06 14:10:00,30.7,30.73,30.69,30.71,48187.0,24.8501,24.8744,24.842,24.8582,48187.0
2016-10-06 14:15:00,30.71,30.72,30.7,30.71,35640.0,24.8582,24.8663,24.8501,24.8582,35640.0
2016-10-06 14:20:00,30.72,30.75,30.72,30.73,34129.0,24.8663,24.8906,24.8663,24.8744,34129.0
2016-10-06 14:25:00,30.73,30.75,30.71,30.71,43311.0,24.8744,24.8906,24.8582,24.8582,43311.0
2016-10-06 14:30:00,30.72,30.75,30.72,30.74,26494.0,24.8663,24.8906,24.8663,24.8825,26494.0
2016-10-06 14:35:00,30.75,30.76,30.72,30.74,31920.0,24.8906,24.8987,24.8663,24.8825,31920.0
2016-10-06 14:40:00,30.74,30.76,30.74,30.75,32384.0,24.8825,24.8987,24.8825,24.8906,32384.0
2016-10-06 14:45:00,30.75,30.75,30.71,30.74,49303.0,24.8906,24.8906,24.8582,24.8825,49303.0
2016-10-06 14:50:00,30.73,30.75,30.73,30.75,26822.0,24.8744,24.8906,24.8744,24.8906,26822.0
2016-10-06 14:55:00,30.74,30.75,30.7,30.71,32920.0,24.8825,24.8906,24.8501,24.8582,32920.0
2016-10-06 15:00:00,30.7,30.72,30.7,30.71,24844.0,24.8501,24.8663,24.8501,24.8582,24844.0
2016-10-06 15:05:00,30.72,30.75,30.71,30.74,82322.0,24.8663,24.8906,24.8582,24.8825,82322.0
2016-10-06 15:10:00,30.74,30.75,30.72,30.74,28098.0,24.8825,24.8906,24.8663,24.8825,28098.0
2016-10-06 15:15:00,30.73,30.74,30.71,30.72,65135.0,24.8744,24.8825,24.8582,24.8663,65135.0
2016-10-06 15:20:00,30.73,30.77,30.72,30.75,63461.0,24.8744,24.9068,24.8663,24.8906,63461.0
2016-10-06 15:25:00,30.74,30.75,30.73,30.73,19013.0,24.8825,24.8906,24.8744,24.8744,19013.0
2016-10-06 15:30:00,30.74,30.75,30.73,30.74,40887.0,24.8825,24.8906,24.8744,24.8825,40887.0
2016-10-06 15:35:00,30.75,30.77,30.73,30.77,89045.0,24.8906,24.9068,24.8744,24.9068,89045.0
2016-10-06 15:40:00,30.77,30.79,30.76,30.79,57882.0,24.9068,24.923,24.8987,24.923,57882.0
2016-10-06 15:45:00,30.79,30.81,30.77,30.78,92596.0,24.923,24.9392,24.9068,24.9149,92596.0
2016-10-06 15:50:00,30.78,30.81,30.78,30.81,60156.0,24.9149,24.9392,24.9149,24.9392,60156.0
2016-10-06 15:55:00,30.8,30.81,30.75,30.79,237313.0,24.9311,24.9392,24.8906,24.923,237313.0
2016-10-07 09:30:00,30.88,30.9,30.67,30.69,193057.0,24.9958,25.012,24.8259,24.842,193057.0
2016-10-07 09:35:00,30.69,30.79,30.64,30.77,321007.0,24.842,24.923,24.8016,24.9068,321007.0
2016-10-07 09:40:00,30.77,30.82,30.75,30.75,109179.0,24.9068,24.9473,24.8906,24.8906,109179.0
2016-10-07 09:45:00,30.76,30.77,30.72,30.75,86429.0,24.8987,24.9068,24.8663,24.8906,86429.0
2016-10-07 09:50:00,30.75,30.8,30.74,30.79,52033.0,24.8906,24.9311,24.8825,24.923,52033.0
2016-10-07 09:55:00,30.78,30.84,30.78,30.82,55072.0,24.9149,24.9635,24.9149,24.9473,55072.0
2016-10-07 10:00:00,30.82,30.9,30.81,30.86,72063.0,24.9473,25.012,24.9392,24.9797,72063.0
2016-10-07 10:05:00,30.85,30.9,30.84,30.89,35014.0,24.9716,25.012,24.9635,25.0039,35014.0
2016-10-07 10:10:00,30.89,30.95,30.88,30.95,58325.0,25.0039,25.0525,24.9958,25.0525,58325.0
2016-10-07 10:15:00,30.95,30.96,30.87,30.91,81164.0,25.0525,25.0606,24.9877,25.0201,81164.0
2016-10-07 10:20:00,30.91,30.91,30.87,30.88,52256.0,25.0201,25.0201,24.9877,24.9958,52256.0
2016-10-07 10:25:00,30.88,30.88,30.84,30.84,77578.0,24.9958,24.9958,24.9635,24.9635,77578.0
2016-10-07 10:30:00,30.85,30.85,30.81,30.83,40230.0,24.9716,24.9716,24.9392,24.9554,40230.0
2016-10-07 10:35:00,30.83,30.86,30.81,30.86,24702.0,24.9554,24.9797,24.9392,24.9797,24702.0
2016-10-07 10:40:00,30.86,30.86,30.81,30.82,25187.0,24.9797,24.9797,24.9392,24.9473,25187.0
2016-10-07 10:45:00,30.83,30.85,30.81,30.83,20414.0,24.9554,24.9716,24.9392,24.9554,20414.0
2016-10-07 10:50:00,30.83,30.86,30.83,30.86,24470.0,24.9554,24.9797,24.9554,24.9797,24470.0
2016-10-07 10:55:00,30.85,30.87,30.83,30.86,64705.0,24.9716,24.9877,24.9554,24.9797,64705.0
2016-10-07 11:00:00,30.86,30.87,30.83,30.85,35072.0,24.9797,24.9877,24.9554,24.9716,35072.0
2016-10-07 11:05:00,30.85,30.89,30.84,30.89,41724.0,24.9716,25.0039,24.9635,25.0039,41724.0
2016-10-07 11:10:00,30.89,30.92,30.88,30.92,39390.0,25.0039,25.0282,24.9958,25.0282,39390.0
2016-10-07 11:15:00,30.92,30.94,30.9,30.92,21129.0,25.0282,25.0444,25.012,25.0282,21129.0
2016-10-07 11:20:00,30.92,30.94,30.91,30.92,20508.0,25.0282,25.0444,25.0201,25.0282,20508.0
2016-10-07 11:25:00,30.92,30.94,30.9,30.9,21206.0,25.0282,25.0444,25.012,25.012,21206.0
2016-10-07 11:30:00,30.91,30.93,30.87,30.87,28686.0,25.0201,25.0363,24.9877,24.9877,28686.0
2016-10-07 11:35:00,30.88,30.88,30.83,30.84,22722.0,24.9958,24.9958,24.9554,24.9635,22722.0
2016-10-07 11:40:00,30.83,30.85,30.81,30.82,109314.0,24.9554,24.9716,24.9392,24.9473,109314.0
2016-10-07 11:45:00,30.82,30.82,30.79,30.81,153591.0,24.9473,24.9473,24.923,24.9392,153591.0
2016-10-07 11:50:00,30.81,30.83,30.79,30.83,196315.0,24.9392,24.9554,24.923,24.9554,196315.0
2016-10-07 11:55:00,30.83,30.89,30.82,30.89,126586.0,24.9554,25.0039,24.9473,25.0039,126586.0
2016-10-07 12:00:00,30.88,30.94,30.87,30.93,97047.0,24.9958,25.0444,24.9877,25.0363,97047.0
2016-10-07 12:05:00,30.93,30.96,30.89,30.95,39981.0,25.0363,25.0606,25.0039,25.0525,39981.0
2016-10-07 12:10:00,30.94,30.95,30.91,30.94,56619.0,25.0444,25.0525,25.0201,25.0444,56619.0
2016-10-07 12:15:00,30.94,30.95,30.92,30.93,45380.0,25.0444,25.0525,25.0282,25.0363,45380.0
2016-10-07 12:20:00,30.94,30.96,30.92,30.94,41900.0,25.0444,25.0606,25.0282,25.0444,41900.0
2016-10-07 12:25:00,30.94,30.97,30.92,30.97,34644.0,25.0444,25.0687,25.0282,25.0687,34644.0
2016-10-07 12:30:00,30.96,30.99,30.95,30.96,44304.0,25.0606,25.0849,25.0525,25.0606,44304.0
2016-10-07 12:35:00,30.96,30.97,30.94,30.94,22701.0,25.0606,25.0687,25.0444,25.0444,22701.0
2016-10-07 12:40:00,30.94,30.99,30.94,30.99,46368.0,25.0444,25.0849,25.0444,25.0849,46368.0
2016-10-07 12:45:00,30.99,31.04,30.98,31.02,42560.0,25.0849,25.1254,25.0768,25.1092,42560.0
2016-10-07 12:50:00,31.02,31.03,31.01,31.03,22844.0,25.1092,25.1173,25.1011,25.1173,22844.0
2016-10-07 12:55:00,31.03,31.06,31.02,31.06,32962.0,25.1173,25.1415,25.1092,25.1415,32962.0
2016-10-07 13:00:00,31.05,31.07,31.03,31.06,40489.0,25.1334,25.1496,25.1173,25.1415,40489.0
2016-10-07 13:05:00,31.05,31.1,31.05,31.1,44208.0,25.1334,25.1739,25.1334,25.1739,44208.0
2016-10-07 13:10:00,31.09,31.13,31.09,31.12,55077.0,25.1658,25.1982,25.1658,25.1901,55077.0
2016-10-07 13:15:00,31.11,31.12,31.09,31.12,38803.0,25.182,25.1901,25.1658,25.1901,38803.0
2016-10-07 13:20:00,31.12,31.14,31.1,31.11,37502.0,25.1901,25.2063,25.1739,25.182,37502.0
2016-10-07 13:25:00,31.12,31.16,31.1,31.16,43405.0,25.1901,25.2225,25.1739,25.2225,43405.0
2016-10-07 13:30:00,31.16,31.21,31.16,31.21,44359.0,25.2225,25.263,25.2225,25.263,44359.0
2016-10-07 13:35:00,31.2,31.2,31.16,31.18,94670.0,25.2549,25.2549,25.2225,25.2387,94670.0
2016-10-07 13:40:00,31.18,31.2,31.14,31.15,70781.0,25.2387,25.2549,25.2063,25.2144,70781.0
2016-10-07 13:45:00,31.15,31.17,31.13,31.17,32274.0,25.2144,25.2306,25.1982,25.2306,32274.0
2016-10-07 13:50:00,31.16,31.17,31.15,31.17,25332.0,25.2225,25.2306,25.2144,25.2306,25332.0
2016-10-07 13:55:00,31.17,31.18,31.14,31.16,57809.0,25.2306,25.2387,25.2063,25.2225,57809.0
2016-10-07 14:00:00,31.16,31.19,31.15,31.16,107388.0,25.2225,25.2468,25.2144,25.2225,107388.0
2016-10-07 14:05:00,31.16,31.16,31.14,31.15,24584.0,25.2225,25.2225,25.2063,25.2144,24584.0
2016-10-07 14:10:00,31.15,31.17,31.14,31.16,34474.0,25.2144,25.2306,25.2063,25.2225,34474.0
2016-10-07 14:15:00,31.16,31.16,31.08,31.09,52566.0,25.2225,25.2225,25.1577,25.1658,52566.0
2016-10-07 14:20:00,31.08,31.1,31.08,31.1,27051.0,25.1577,25.1739,25.1577,25.1739,27051.0
2016-10-07 14:25:00,31.1,31.11,31.07,31.08,31153.0,25.1739,25.182,25.1496,25.1577,31153.0
2016-10-07 14:30:00,31.08,31.11,31.07,31.11,19375.0,25.1577,25.182,25.1496,25.182,19375.0
2016-10-07 14:35:00,31.11,31.11,31.08,31.09,34440.0,25.182,25.182,25.1577,25.1658,34440.0
2016-10-07 14:40:00,31.09,31.09,31.06,31.08,54322.0,25.1658,25.1658,25.1415,25.1577,54322.0
2016-10-07 14:45:00,31.07,31.11,31.07,31.09,33980.0,25.1496,25.182,25.1496,25.1658,33980.0
2016-10-07 14:50:00,31.09,31.14,31.08,31.13,66661.0,25.1658,25.2063,25.1577,25.1982,66661.0
2016-10-07 14:55:00,31.14,31.16,31.11,31.13,103592.0,25.2063,25.2225,25.182,25.1982,103592.0
2016-10-07 15:00:00,31.13,31.15,31.1,31.11,94446.0,25.1982,25.2144,25.1739,25.182,94446.0
2016-10-07 15:05:00,31.11,31.12,31.1,31.12,45175.0,25.182,25.1901,25.1739,25.1901,45175.0
2016-10-07 15:10:00,31.12,31.14,31.11,31.13,72357.0,25.1901,25.2063,25.182,25.1982,72357.0
2016-10-07 15:15:00,31.12,31.15,31.12,31.15,51502.0,25.1901,25.2144,25.1901,25.2144,51502.0
2016-10-07 15:20:00,31.15,31.18,31.14,31.18,52202.0,25.2144,25.2387,25.2063,25.2387,52202.0
2016-10-07 15:25:00,31.18,31.18,31.14,31.16,44096.0,25.2387,25.2387,25.2063,25.2225,44096.0
2016-10-07 15:30:00,31.16,31.19,31.15,31.19,140322.0,25.2225,25.2468,25.2144,25.2468,140322.0
2016-10-07 15:35:00,31.19,31.21,31.15,31.16,138868.0,25.2468,25.263,25.2144,25.2225,138868.0
2016-10-07 15:40:00,31.16,31.17,31.15,31.16,62330.0,25.2225,25.2306,25.2144,25.2225,62330.0
2016-10-07 15:45:00,31.16,31.17,31.15,31.16,88858.0,25.2225,25.2306,25.2144,25.2225,88858.0
2016-10-07 15:50:00,31.16,31.19,31.16,31.18,110318.0,25.2225,25.2468,25.2225,25.2387,110318.0
2016-10-07 15:55:00,31.18,31.21,31.16,31.18,322305.0,25.2387,25.263,25.2225,25.2387,322305.0
2016-10-10 09:30:00,31.19,31.3,31.16,31.27,216011.0,25.2468,25.3358,25.2225,25.3115,216011.0
2016-10-10 09:35:00,31.27,31.37,31.27,31.37,123797.0,25.3115,25.3925,25.3115,25.3925,123797.0
2016-10-10 09:40:00,31.37,31.45,31.36,31.41,81548.0,25.3925,25.4572,25.3844,25.4248,81548.0
2016-10-10 09:45:00,31.42,31.42,31.34,31.37,109014.0,25.4329,25.4329,25.3682,25.3925,109014.0
2016-10-10 09:50:00,31.37,31.41,31.33,31.41,83559.0,25.3925,25.4248,25.3601,25.4248,83559.0
2016-10-10 09:55:00,31.41,31.42,31.35,31.39,147037.0,25.4248,25.4329,25.3763,25.4087,147037.0
2016-10-10 10:00:00,31.38,31.4,31.36,31.39,151207.0,25.4006,25.4168,25.3844,25.4087,151207.0
2016-10-10 10:05:00,31.39,31.41,31.32,31.33,73273.0,25.4087,25.4248,25.352,25.3601,73273.0
2016-10-10 10:10:00,31.34,31.35,31.3,31.34,108749.0,25.3682,25.3763,25.3358,25.3682,108749.0
2016-10-10 10:15:00,31.34,31.37,31.33,31.34,52487.0,25.3682,25.3925,25.3601,25.3682,52487.0
2016-10-10 10:20:00,31.34,31.34,31.32,31.32,81617.0,25.3682,25.3682,25.352,25.352,81617.0
2016-10-10 10:25:00,31.32,31.35,31.31,31.33,111347.0,25.352,25.3763,25.3439,25.3601,111347.0
2016-10-10 10:30:00,31.33,31.38,31.31,31.34,238696.0,25.3601,25.4006,25.3439,25.3682,238696.0
2016-10-10 10:35:00,31.34,31.4,31.34,31.37,67857.0,25.3682,25.4168,25.3682,25.3925,67857.0
2016-10-10 10:40:00,31.37,31.4,31.35,31.38,96711.0,25.3925,25.4168,25.3763,25.4006,96711.0
2016-10-10 10:45:00,31.39,31.43,31.37,31.41,134114.0,25.4087,25.441,25.3925,25.4248,134114.0
2016-10-10 10:50:00,31.4,31.41,31.37,31.4,95015.0,25.4168,25.4248,25.3925,25.4168,95015.0
2016-10-10 10:55:00,31.4,31.44,31.4,31.43,91070.0,25.4168,25.4491,25.4168,25.441,91070.0
2016-10-10 11:00:00,31.43,31.46,31.4,31.44,349179.0,25.441,25.4653,25.4168,25.4491,349179.0
2016-10-10 11:05:00,31.44,31.44,31.41,31.43,108661.0,25.4491,25.4491,25.4248,25.441,108661.0
2016-10-10 11:10:00,31.43,31.46,31.41,31.41,259964.0,25.441,25.4653,25.4248,25.4248,259964.0
2016-10-10 11:15:00,31.41,31.44,31.39,31.4,242884.0,25.4248,25.4491,25.4087,25.4168,242884.0
2016-10-10 11:20:00,31.4,31.41,31.35,31.36,301999.0,25.4168,25.4248,25.3763,25.3844,301999.0
2016-10-10 11:25:00,31.36,31.38,31.33,31.34,431881.0,25.3844,25.4006,25.3601,25.3682,431881.0
2016-10-10 11:30:00,31.35,31.36,31.34,31.35,75020.0,25.3763,25.3844,25.3682,25.3763,75020.0
2016-10-10 11:35:00,31.35,31.38,31.34,31.36,117243.0,25.3763,25.4006,25.3682,25.3844,117243.0
2016-10-10 11:40:00,31.37,31.37,31.33,31.33,36177.0,25.3925,25.3925,25.3601,25.3601,36177.0
2016-10-10 11:45:00,31.33,31.4,31.33,31.39,124692.0,25.3601,25.4168,25.3601,25.4087,124692.0
2016-10-10 11:50:00,31.38,31.4,31.37,31.39,20501.0,25.4006,25.4168,25.3925,25.4087,20501.0
2016-10-10 11:55:00,31.4,31.42,31.39,31.42,16311.0,25.4168,25.4329,25.4087,25.4329,16311.0
2016-10-10 12:00:00,31.41,31.42,31.37,31.38,30467.0,25.4248,25.4329,25.3925,25.4006,30467.0
2016-10-10 12:05:00,31.37,31.38,31.36,31.37,24322.0,25.3925,25.4006,25.3844,25.3925,24322.0
2016-10-10 12:10:00,31.36,31.37,31.35,31.37,24912.0,25.3844,25.3925,25.3763,25.3925,24912.0
2016-10-10 12:15:00,31.36,31.37,31.34,31.36,30627.0,25.3844,25.3925,25.3682,25.3844,30627.0
2016-10-10 12:20:00,31.36,31.38,31.36,31.37,12553.0,25.3844,25.4006,25.3844,25.3925,12553.0
2016-10-10 12:25:00,31.37,31.38,31.35,31.37,42580.0,25.3925,25.4006,25.3763,25.3925,42580.0
2016-10-10 12:30:00,31.37,31.38,31.36,31.36,18576.0,25.3925,25.4006,25.3844,25.3844,18576.0
2016-10-10 12:35:00,31.37,31.38,31.35,31.38,17325.0,25.3925,25.4006,25.3763,25.4006,17325.0
2016-10-10 12:40:00,31.37,31.38,31.36,31.37,26039.0,25.3925,25.4006,25.3844,25.3925,26039.0
2016-10-10 12:45:00,31.37,31.39,31.36,31.39,48694.0,25.3925,25.4087,25.3844,25.4087,48694.0
2016-10-10 12:50:00,31.39,31.4,31.38,31.38,37223.0,25.4087,25.4168,25.4006,25.4006,37223.0
2016-10-10 12:55:00,31.39,31.41,31.38,31.4,18144.0,25.4087,25.4248,25.4006,25.4168,18144.0
2016-10-10 13:00:00,31.4,31.42,31.39,31.41,25049.0,25.4168,25.4329,25.4087,25.4248,25049.0
2016-10-10 13:05:00,31.41,31.44,31.4,31.42,24673.0,25.4248,25.4491,25.4168,25.4329,24673.0
2016-10-10 13:10:00,31.42,31.45,31.42,31.45,15438.0,25.4329,25.4572,25.4329,25.4572,15438.0
2016-10-10 13:15:00,31.45,31.45,31.43,31.45,28684.0,25.4572,25.4572,25.441,25.4572,28684.0
2016-10-10 13:20:00,31.45,31.45,31.43,31.44,97142.0,25.4572,25.4572,25.441,25.4491,97142.0
2016-10-10 13:25:00,31.43,31.44,31.43,31.44,29230.0,25.441,25.4491,25.441,25.4491,29230.0
2016-10-10 13:30:00,31.44,31.45,31.43,31.45,96251.0,25.4491,25.4572,25.441,25.4572,96251.0
2016-10-10 13:35:00,31.45,31.46,31.44,31.46,60756.0,25.4572,25.4653,25.4491,25.4653,60756.0
2016-10-10 13:40:00,31.45,31.48,31.45,31.46,45132.0,25.4572,25.4815,25.4572,25.4653,45132.0
2016-10-10 13:45:00,31.46,31.47,31.45,31.46,28424.0,25.4653,25.4734,25.4572,25.4653,28424.0
2016-10-10 13:50:00,31.46,31.47,31.44,31.46,36789.0,25.4653,25.4734,25.4491,25.4653,36789.0
2016-10-10 13:55:00,31.46,31.46,31.43,31.44,30500.0,25.4653,25.4653,25.441,25.4491,30500.0
2016-10-10 14:00:00,31.44,31.45,31.4,31.41,100006.0,25.4491,25.4572,25.4168,25.4248,100006.0
2016-10-10 14:05:00,31.41,31.42,31.37,31.38,41795.0,25.4248,25.4329,25.3925,25.4006,41795.0
2016-10-10 14:10:00,31.38,31.38,31.36,31.37,16803.0,25.4006,25.4006,25.3844,25.3925,16803.0
2016-10-10 14:15:00,31.37,31.39,31.35,31.37,31765.0,25.3925,25.4087,25.3763,25.3925,31765.0
2016-10-10 14:20:00,31.37,31.38,31.33,31.34,47960.0,25.3925,25.4006,25.3601,25.3682,47960.0
2016-10-10 14:25:00,31.34,31.36,31.33,31.34,70726.0,25.3682,25.3844,25.3601,25.3682,70726.0
2016-10-10 14:30:00,31.33,31.34,31.31,31.34,37086.0,25.3601,25.3682,25.3439,25.3682,37086.0
2016-10-10 14:35:00,31.34,31.35,31.33,31.35,17310.0,25.3682,25.3763,25.3601,25.3763,17310.0
2016-10-10 14:40:00,31.35,31.37,31.33,31.35,81079.0,25.3763,25.3925,25.3601,25.3763,81079.0
2016-10-10 14:45:00,31.34,31.39,31.33,31.39,70889.0,25.3682,25.4087,25.3601,25.4087,70889.0
2016-10-10 14:50:00,31.39,31.4,31.38,31.39,76446.0,25.4087,25.4168,25.4006,25.4087,76446.0
2016-10-10 14:55:00,31.39,31.42,31.38,31.42,122604.0,25.4087,25.4329,25.4006,25.4329,122604.0
2016-10-10 15:00:00,31.42,31.42,31.38,31.39,107451.0,25.4329,25.4329,25.4006,25.4087,107451.0
2016-10-10 15:05:00,31.39,31.44,31.39,31.42,191291.0,25.4087,25.4491,25.4087,25.4329,191291.0
2016-10-10 15:10:00,31.42,31.43,31.38,31.38,356259.0,25.4329,25.441,25.4006,25.4006,356259.0
2016-10-10 15:15:00,31.38,31.39,31.38,31.38,15400.0,25.4006,25.4087,25.4006,25.4006,15400.0
2016-10-10 15:20:00,31.39,31.39,31.37,31.37,64943.0,25.4087,25.4087,25.3925,25.3925,64943.0
2016-10-10 15:25:00,31.37,31.38,31.35,31.36,32465.0,25.3925,25.4006,25.3763,25.3844,32465.0
2016-10-10 15:30:00,31.35,31.36,31.33,31.34,46856.0,25.3763,25.3844,25.3601,25.3682,46856.0
2016-10-10 15:35:00,31.34,31.34,31.31,31.32,44235.0,25.3682,25.3682,25.3439,25.352,44235.0
2016-10-10 15:40:00,31.31,31.32,31.31,31.32,57982.0,25.3439,25.352,25.3439,25.352,57982.0
2016-10-10 15:45:00,31.31,31.32,31.29,31.31,179510.0,25.3439,25.352,25.3277,25.3439,179510.0
2016-10-10 15:50:00,31.31,31.31,31.28,31.3,199196.0,25.3439,25.3439,25.3196,25.3358,199196.0
2016-10-10 15:55:00,31.3,31.3,31.25,31.29,427401.0,25.3358,25.3358,25.2953,25.3277,427401.0
2016-10-11 09:30:00,30.99,30.99,30.8,30.83,312255.0,25.0849,25.0849,24.9311,24.9554,312255.0
2016-10-11 09:35:00,30.83,30.89,30.81,30.83,228878.0,24.9554,25.0039,24.9392,24.9554,228878.0
2016-10-11 09:40:00,30.83,30.89,30.81,30.87,234483.0,24.9554,25.0039,24.9392,24.9877,234483.0
2016-10-11 09:45:00,30.87,30.87,30.81,30.85,269961.0,24.9877,24.9877,24.9392,24.9716,269961.0
2016-10-11 09:50:00,30.84,30.87,30.8,30.82,435482.0,24.9635,24.9877,24.9311,24.9473,435482.0
2016-10-11 09:55:00,30.82,30.86,30.81,30.85,123996.0,24.9473,24.9797,24.9392,24.9716,123996.0
2016-10-11 10:00:00,30.85,30.87,30.82,30.85,145035.0,24.9716,24.9877,24.9473,24.9716,145035.0
2016-10-11 10:05:00,30.84,30.86,30.8,30.81,375393.0,24.9635,24.9797,24.9311,24.9392,375393.0
2016-10-11 10:10:00,30.81,30.82,30.77,30.79,294523.0,24.9392,24.9473,24.9068,24.923,294523.0
2016-10-11 10:15:00,30.79,30.83,30.78,30.79,179665.0,24.923,24.9554,24.9149,24.923,179665.0
2016-10-11 10:20:00,30.79,30.82,30.68,30.7,209659.0,24.923,24.9473,24.834,24.8501,209659.0
2016-10-11 10:25:00,30.7,30.75,30.66,30.69,73137.0,24.8501,24.8906,24.8178,24.842,73137.0
2016-10-11 10:30:00,30.69,30.75,30.68,30.75,82605.0,24.842,24.8906,24.834,24.8906,82605.0
2016-10-11 10:35:00,30.75,30.81,30.72,30.79,81907.0,24.8906,24.9392,24.8663,24.923,81907.0
2016-10-11 10:40:00,30.79,30.79,30.73,30.74,191359.0,24.923,24.923,24.8744,24.8825,191359.0
2016-10-11 10:45:00,30.74,30.76,30.7,30.73,174829.0,24.8825,24.8987,24.8501,24.8744,174829.0
2016-10-11 10:50:00,30.73,30.77,30.69,30.76,103189.0,24.8744,24.9068,24.842,24.8987,103189.0
2016-10-11 10:55:00,30.75,30.75,30.71,30.71,69535.0,24.8906,24.8906,24.8582,24.8582,69535.0
2016-10-11 11:00:00,30.71,30.77,30.7,30.75,175494.0,24.8582,24.9068,24.8501,24.8906,175494.0
2016-10-11 11:05:00,30.75,30.75,30.71,30.72,36926.0,24.8906,24.8906,24.8582,24.8663,36926.0
2016-10-11 11:10:00,30.72,30.8,30.71,30.8,88209.0,24.8663,24.9311,24.8582,24.9311,88209.0
2016-10-11 11:15:00,30.8,30.83,30.78,30.82,74011.0,24.9311,24.9554,24.9149,24.9473,74011.0
2016-10-11 11:20:00,30.81,30.84,30.76,30.79,55476.0,24.9392,24.9635,24.8987,24.923,55476.0
2016-10-11 11:25:00,30.79,30.8,30.73,30.74,78438.0,24.923,24.9311,24.8744,24.8825,78438.0
2016-10-11 11:30:00,30.73,30.8,30.73,30.8,36060.0,24.8744,24.9311,24.8744,24.9311,36060.0
2016-10-11 11:35:00,30.79,30.8,30.77,30.78,27292.0,24.923,24.9311,24.9068,24.9149,27292.0
2016-10-11 11:40:00,30.77,30.79,30.75,30.79,45981.0,24.9068,24.923,24.8906,24.923,45981.0
2016-10-11 11:45:00,30.78,30.79,30.76,30.77,16842.0,24.9149,24.923,24.8987,24.9068,16842.0
2016-10-11 11:50:00,30.76,30.8,30.75,30.79,30141.0,24.8987,24.9311,24.8906,24.923,30141.0
2016-10-11 11:55:00,30.8,30.8,30.77,30.79,30533.0,24.9311,24.9311,24.9068,24.923,30533.0
2016-10-11 12:00:00,30.8,30.82,30.79,30.81,21509.0,24.9311,24.9473,24.923,24.9392,21509.0
2016-10-11 12:05:00,30.81,30.81,30.79,30.81,11661.0,24.9392,24.9392,24.923,24.9392,11661.0
2016-10-11 12:10:00,30.8,30.82,30.79,30.82,35473.0,24.9311,24.9473,24.923,24.9473,35473.0
2016-10-11 12:15:00,30.82,30.86,30.79,30.84,318691.0,24.9473,24.9797,24.923,24.9635,318691.0
2016-10-11 12:20:00,30.85,30.85,30.82,30.83,40236.0,24.9716,24.9716,24.9473,24.9554,40236.0
2016-10-11 12:25:00,30.83,30.85,30.79,30.83,339822.0,24.9554,24.9716,24.923,24.9554,339822.0
2016-10-11 12:30:00,30.83,30.84,30.82,30.83,20140.0,24.9554,24.9635,24.9473,24.9554,20140.0
2016-10-11 12:35:00,30.82,30.85,30.8,30.85,69738.0,24.9473,24.9716,24.9311,24.9716,69738.0
2016-10-11 12:40:00,30.85,30.88,30.84,30.85,356835.0,24.9716,24.9958,24.9635,24.9716,356835.0
2016-10-11 12:45:00,30.85,30.86,30.84,30.84,14706.0,24.9716,24.9797,24.9635,24.9635,14706.0
2016-10-11 12:50:00,30.83,30.84,30.82,30.83,43518.0,24.9554,24.9635,24.9473,24.9554,43518.0
2016-10-11 12:55:00,30.83,30.84,30.82,30.83,44592.0,24.9554,24.9635,24.9473,24.9554,44592.0
2016-10-11 13:00:00,30.83,30.83,30.78,30.78,162568.0,24.9554,24.9554,24.9149,24.9149,162568.0
2016-10-11 13:05:00,30.78,30.79,30.74,30.77,100450.0,24.9149,24.923,24.8825,24.9068,100450.0
2016-10-11 13:10:00,30.77,30.79,30.75,30.76,180518.0,24.9068,24.923,24.8906,24.8987,180518.0
2016-10-11 13:15:00,30.76,30.79,30.73,30.75,220490.0,24.8987,24.923,24.8744,24.8906,220490.0
2016-10-11 13:20:00,30.75,30.76,30.71,30.72,211418.0,24.8906,24.8987,24.8582,24.8663,211418.0
2016-10-11 13:25:00,30.72,30.74,30.71,30.71,104562.0,24.8663,24.8825,24.8582,24.8582,104562.0
2016-10-11 13:30:00,30.71,30.74,30.69,30.71,191049.0,24.8582,24.8825,24.842,24.8582,191049.0
2016-10-11 13:35:00,30.71,30.72,30.64,30.65,87602.0,24.8582,24.8663,24.8016,24.8097,87602.0
2016-10-11 13:40:00,30.65,30.67,30.64,30.65,35531.0,24.8097,24.8259,24.8016,24.8097,35531.0
2016-10-11 13:45:00,30.65,30.66,30.59,30.59,128825.0,24.8097,24.8178,24.7611,24.7611,128825.0
2016-10-11 13:50:00,30.59,30.61,30.56,30.56,36552.0,24.7611,24.7773,24.7368,24.7368,36552.0
2016-10-11 13:55:00,30.57,30.58,30.53,30.53,73583.0,24.7449,24.753,24.7125,24.7125,73583.0
2016-10-11 14:00:00,30.54,30.55,30.52,30.54,71880.0,24.7206,24.7287,24.7044,24.7206,71880.0
2016-10-11 14:05:00,30.54,30.55,30.51,30.55,63630.0,24.7206,24.7287,24.6963,24.7287,63630.0
2016-10-11 14:10:00,30.55,30.58,30.53,30.57,85436.0,24.7287,24.753,24.7125,24.7449,85436.0
2016-10-11 14:15:00,30.57,30.6,30.55,30.6,94690.0,24.7449,24.7692,24.7287,24.7692,94690.0
2016-10-11 14:20:00,30.6,30.6,30.55,30.55,52740.0,24.7692,24.7692,24.7287,24.7287,52740.0
2016-10-11 14:25:00,30.55,30.57,30.52,30.56,72645.0,24.7287,24.7449,24.7044,24.7368,72645.0
2016-10-11 14:30:00,30.56,30.58,30.55,30.58,29953.0,24.7368,24.753,24.7287,24.753,29953.0
2016-10-11 14:35:00,30.57,30.61,30.56,30.6,105941.0,24.7449,24.7773,24.7368,24.7692,105941.0
2016-10-11 14:40:00,30.6,30.63,30.59,30.62,46870.0,24.7692,24.7935,24.7611,24.7854,46870.0
2016-10-11 14:45:00,30.62,30.65,30.62,30.62,37724.0,24.7854,24.8097,24.7854,24.7854,37724.0
2016-10-11 14:50:00,30.62,30.63,30.59,30.61,95962.0,24.7854,24.7935,24.7611,24.7773,95962.0
2016-10-11 14:55:00,30.61,30.61,30.56,30.58,47802.0,24.7773,24.7773,24.7368,24.753,47802.0
2016-10-11 15:00:00,30.58,30.61,30.57,30.61,184964.0,24.753,24.7773,24.7449,24.7773,184964.0
2016-10-11 15:05:00,30.61,30.61,30.59,30.61,56279.0,24.7773,24.7773,24.7611,24.7773,56279.0
2016-10-11 15:10:00,30.61,30.64,30.6,30.62,74579.0,24.7773,24.8016,24.7692,24.7854,74579.0
2016-10-11 15:15:00,30.63,30.67,30.62,30.66,38540.0,24.7935,24.8259,24.7854,24.8178,38540.0
2016-10-11 15:20:00,30.67,30.73,30.66,30.72,150214.0,24.8259,24.8744,24.8178,24.8663,150214.0
2016-10-11 15:25:00,30.73,30.73,30.72,30.73,20889.0,24.8744,24.8744,24.8663,24.8744,20889.0
2016-10-11 15:30:00,30.73,30.74,30.72,30.74,69298.0,24.8744,24.8825,24.8663,24.8825,69298.0
2016-10-11 15:35:00,30.74,30.74,30.69,30.72,84252.0,24.8825,24.8825,24.842,24.8663,84252.0
2016-10-11 15:40:00,30.72,30.73,30.71,30.73,95958.0,24.8663,24.8744,24.8582,24.8744,95958.0
2016-10-11 15:45:00,30.73,30.74,30.72,30.74,89871.0,24.8744,24.8825,24.8663,24.8825,89871.0
2016-10-11 15:50:00,30.74,30.76,30.72,30.73,268705.0,24.8825,24.8987,24.8663,24.8744,268705.0
2016-10-11 15:55:00,30.73,30.73,30.69,30.72,358909.0,24.8744,24.8744,24.842,24.8663,358909.0
2016-10-12 09:30:00,30.9,30.98,30.77,30.83,217013.0,25.012,25.0768,24.9068,24.9554,217013.0
2016-10-12 09:35:00,30.82,30.84,30.77,30.79,206458.0,24.9473,24.9635,24.9068,24.923,206458.0
2016-10-12 09:40:00,30.79,30.8,30.74,30.75,114093.0,24.923,24.9311,24.8825,24.8906,114093.0
2016-10-12 09:45:00,30.74,30.76,30.7,30.74,72790.0,24.8825,24.8987,24.8501,24.8825,72790.0
2016-10-12 09:50:00,30.75,30.78,30.72,30.78,145979.0,24.8906,24.9149,24.8663,24.9149,145979.0
2016-10-12 09:55:00,30.78,30.81,30.78,30.8,82263.0,24.9149,24.9392,24.9149,24.9311,82263.0
2016-10-12 10:00:00,30.8,30.85,30.79,30.84,91475.0,24.9311,24.9716,24.923,24.9635,91475.0
2016-10-12 10:05:00,30.84,30.92,30.83,30.89,136595.0,24.9635,25.0282,24.9554,25.0039,136595.0
2016-10-12 10:10:00,30.89,30.91,30.85,30.86,72155.0,25.0039,25.0201,24.9716,24.9797,72155.0
2016-10-12 10:15:00,30.86,30.91,30.84,30.87,182644.0,24.9797,25.0201,24.9635,24.9877,182644.0
2016-10-12 10:20:00,30.87,30.88,30.84,30.86,88324.0,24.9877,24.9958,24.9635,24.9797,88324.0
2016-10-12 10:25:00,30.86,30.91,30.83,30.84,152215.0,24.9797,25.0201,24.9554,24.9635,152215.0
2016-10-12 10:30:00,30.83,30.87,30.82,30.82,57915.0,24.9554,24.9877,24.9473,24.9473,57915.0
2016-10-12 10:35:00,30.82,30.83,30.79,30.8,86605.0,24.9473,24.9554,24.923,24.9311,86605.0
2016-10-12 10:40:00,30.8,30.81,30.78,30.78,38941.0,24.9311,24.9392,24.9149,24.9149,38941.0
2016-10-12 10:45:00,30.79,30.79,30.71,30.72,101020.0,24.923,24.923,24.8582,24.8663,101020.0
2016-10-12 10:50:00,30.73,30.76,30.72,30.75,31398.0,24.8744,24.8987,24.8663,24.8906,31398.0
2016-10-12 10:55:00,30.74,30.77,30.73,30.77,271036.0,24.8825,24.9068,24.8744,24.9068,271036.0
2016-10-12 11:00:00,30.78,30.82,30.77,30.82,49825.0,24.9149,24.9473,24.9068,24.9473,49825.0
2016-10-12 11:05:00,30.81,30.82,30.78,30.79,37953.0,24.9392,24.9473,24.9149,24.923,37953.0
2016-10-12 11:10:00,30.79,30.8,30.78,30.8,24416.0,24.923,24.9311,24.9149,24.9311,24416.0
2016-10-12 11:15:00,30.8,30.82,30.78,30.82,85045.0,24.9311,24.9473,24.9149,24.9473,85045.0
2016-10-12 11:20:00,30.82,30.86,30.82,30.84,26632.0,24.9473,24.9797,24.9473,24.9635,26632.0
2016-10-12 11:25:00,30.84,30.84,30.8,30.8,22408.0,24.9635,24.9635,24.9311,24.9311,22408.0
2016-10-12 11:30:00,30.8,30.83,30.8,30.8,22445.0,24.9311,24.9554,24.9311,24.9311,22445.0
2016-10-12 11:35:00,30.81,30.83,30.78,30.8,64742.0,24.9392,24.9554,24.9149,24.9311,64742.0
2016-10-12 11:40:00,30.8,30.81,30.78,30.8,55819.0,24.9311,24.9392,24.9149,24.9311,55819.0
2016-10-12 11:45:00,30.79,30.8,30.77,30.79,17395.0,24.923,24.9311,24.9068,24.923,17395.0
2016-10-12 11:50:00,30.78,30.8,30.77,30.8,20689.0,24.9149,24.9311,24.9068,24.9311,20689.0
2016-10-12 11:55:00,30.79,30.8,30.76,30.77,22768.0,24.923,24.9311,24.8987,24.9068,22768.0
2016-10-12 12:00:00,30.76,30.78,30.76,30.77,16920.0,24.8987,24.9149,24.8987,24.9068,16920.0
2016-10-12 12:05:00,30.77,30.79,30.76,30.79,36340.0,24.9068,24.923,24.8987,24.923,36340.0
2016-10-12 12:10:00,30.79,30.83,30.78,30.83,86698.0,24.923,24.9554,24.9149,24.9554,86698.0
2016-10-12 12:15:00,30.83,30.84,30.81,30.82,39261.0,24.9554,24.9635,24.9392,24.9473,39261.0
2016-10-12 12:20:00,30.82,30.82,30.81,30.81,24262.0,24.9473,24.9473,24.9392,24.9392,24262.0
2016-10-12 12:25:00,30.81,30.86,30.81,30.83,187616.0,24.9392,24.9797,24.9392,24.9554,187616.0
2016-10-12 12:30:00,30.84,30.91,30.83,30.91,70400.0,24.9635,25.0201,24.9554,25.0201,70400.0
2016-10-12 12:35:00,30.91,30.92,30.9,30.91,9500.0,25.0201,25.0282,25.012,25.0201,9500.0
2016-10-12 12:40:00,30.91,30.91,30.86,30.9,34243.0,25.0201,25.0201,24.9797,25.012,34243.0
2016-10-12 12:45:00,30.9,30.95,30.89,30.94,46330.0,25.012,25.0525,25.0039,25.0444,46330.0
2016-10-12 12:50:00,30.94,30.97,30.93,30.96,25094.0,25.0444,25.0687,25.0363,25.0606,25094.0
2016-10-12 12:55:00,30.96,31.03,30.95,31.01,189894.0,25.0606,25.1173,25.0525,25.1011,189894.0
2016-10-12 13:00:00,31.0,31.01,31.0,31.0,30554.0,25.093,25.1011,25.093,25.093,30554.0
2016-10-12 13:05:00,31.01,31.05,31.0,31.03,47630.0,25.1011,25.1334,25.093,25.1173,47630.0
2016-10-12 13:10:00,31.03,31.12,31.03,31.11,231681.0,25.1173,25.1901,25.1173,25.182,231681.0
2016-10-12 13:15:00,31.11,31.11,31.08,31.11,76179.0,25.182,25.182,25.1577,25.182,76179.0
2016-10-12 13:20:00,31.11,31.11,31.08,31.1,25814.0,25.182,25.182,25.1577,25.1739,25814.0
2016-10-12 13:25:00,31.09,31.13,31.09,31.12,266737.0,25.1658,25.1982,25.1658,25.1901,266737.0
2016-10-12 13:30:00,31.13,31.16,31.11,31.13,133522.0,25.1982,25.2225,25.182,25.1982,133522.0
2016-10-12 13:35:00,31.14,31.14,31.06,31.11,239658.0,25.2063,25.2063,25.1415,25.182,239658.0
2016-10-12 13:40:00,31.1,31.16,31.09,31.15,107237.0,25.1739,25.2225,25.1658,25.2144,107237.0
2016-10-12 13:45:00,31.15,31.16,31.12,31.15,370928.0,25.2144,25.2225,25.1901,25.2144,370928.0
2016-10-12 13:50:00,31.15,31.15,31.14,31.14,19935.0,25.2144,25.2144,25.2063,25.2063,19935.0
2016-10-12 13:55:00,31.15,31.17,31.14,31.16,47909.0,25.2144,25.2306,25.2063,25.2225,47909.0
2016-10-12 14:00:00,31.17,31.18,31.14,31.17,95589.0,25.2306,25.2387,25.2063,25.2306,95589.0
2016-10-12 14:05:00,31.17,31.19,31.14,31.19,149830.0,25.2306,25.2468,25.2063,25.2468,149830.0
2016-10-12 14:10:00,31.19,31.24,31.18,31.22,77511.0,25.2468,25.2872,25.2387,25.2711,77511.0
2016-10-12 14:15:00,31.23,31.26,31.21,31.21,111101.0,25.2791,25.3034,25.263,25.263,111101.0
2016-10-12 14:20:00,31.21,31.22,31.2,31.2,26277.0,25.263,25.2711,25.2549,25.2549,26277.0
2016-10-12 14:25:00,31.2,31.22,31.18,31.21,157487.0,25.2549,25.2711,25.2387,25.263,157487.0
2016-10-12 14:30:00,31.21,31.26,31.2,31.25,256373.0,25.263,25.3034,25.2549,25.2953,256373.0
2016-10-12 14:35:00,31.26,31.29,31.24,31.29,123260.0,25.3034,25.3277,25.2872,25.3277,123260.0
2016-10-12 14:40:00,31.29,31.29,31.25,31.27,99590.0,25.3277,25.3277,25.2953,25.3115,99590.0
2016-10-12 14:45:00,31.27,31.36,31.25,31.36,358628.0,25.3115,25.3844,25.2953,25.3844,358628.0
2016-10-12 14:50:00,31.36,31.41,31.34,31.35,309163.0,25.3844,25.4248,25.3682,25.3763,309163.0
2016-10-12 14:55:00,31.35,31.36,31.31,31.32,124199.0,25.3763,25.3844,25.3439,25.352,124199.0
2016-10-12 15:00:00,31.32,31.35,31.3,31.35,74824.0,25.352,25.3763,25.3358,25.3763,74824.0
2016-10-12 15:05:00,31.35,31.35,31.33,31.34,56326.0,25.3763,25.3763,25.3601,25.3682,56326.0
2016-10-12 15:10:00,31.34,31.36,31.32,31.34,75824.0,25.3682,25.3844,25.352,25.3682,75824.0
2016-10-12 15:15:00,31.34,31.34,31.32,31.33,38013.0,25.3682,25.3682,25.352,25.3601,38013.0
2016-10-12 15:20:00,31.33,31.34,31.31,31.34,115424.0,25.3601,25.3682,25.3439,25.3682,115424.0
2016-10-12 15:25:00,31.34,31.34,31.29,31.31,106806.0,25.3682,25.3682,25.3277,25.3439,106806.0
2016-10-12 15:30:00,31.31,31.34,31.28,31.29,290653.0,25.3439,25.3682,25.3196,25.3277,290653.0
2016-10-12 15:35:00,31.29,31.31,31.27,31.3,160816.0,25.3277,25.3439,25.3115,25.3358,160816.0
2016-10-12 15:40:00,31.3,31.32,31.29,31.32,131982.0,25.3358,25.352,25.3277,25.352,131982.0
2016-10-12 15:45:00,31.32,31.38,31.31,31.36,325629.0,25.352,25.4006,25.3439,25.3844,325629.0
2016-10-12 15:50:00,31.36,31.37,31.3,31.32,198467.0,25.3844,25.3925,25.3358,25.352,198467.0
2016-10-12 15:55:00,31.32,31.37,31.31,31.34,592765.0,25.352,25.3925,25.3439,25.3682,592765.0
2016-10-13 09:30:00,30.93,30.93,30.18,30.32,969446.0,25.0363,25.0363,24.4292,24.5425,969446.0
2016-10-13 09:35:00,30.3,30.36,29.52,29.95,1115591.0,24.5264,24.5749,23.895,24.2431,1115591.0
2016-10-13 09:40:00,29.94,29.99,29.75,29.98,623023.0,24.235,24.2754,24.0812,24.2673,623023.0
2016-10-13 09:45:00,29.97,30.08,29.81,29.84,445992.0,24.2592,24.3483,24.1297,24.154,445992.0
2016-10-13 09:50:00,29.84,29.98,29.83,29.91,397045.0,24.154,24.2673,24.1459,24.2107,397045.0
2016-10-13 09:55:00,29.91,29.96,29.81,29.96,274823.0,24.2107,24.2511,24.1297,24.2511,274823.0
2016-10-13 10:00:00,29.95,30.01,29.86,29.99,500053.0,24.2431,24.2916,24.1702,24.2754,500053.0
2016-10-13 10:05:00,29.98,30.19,29.92,30.1,342239.0,24.2673,24.4373,24.2188,24.3645,342239.0
2016-10-13 10:10:00,30.09,30.09,29.96,30.09,232256.0,24.3564,24.3564,24.2511,24.3564,232256.0
2016-10-13 10:15:00,30.09,30.28,30.05,30.25,369245.0,24.3564,24.5102,24.324,24.4859,369245.0
2016-10-13 10:20:00,30.24,30.29,30.18,30.24,149399.0,24.4778,24.5183,24.4292,24.4778,149399.0
2016-10-13 10:25:00,30.25,30.35,30.15,30.15,330067.0,24.4859,24.5668,24.4049,24.4049,330067.0
2016-10-13 10:30:00,30.15,30.17,30.01,30.06,142894.0,24.4049,24.4211,24.2916,24.3321,142894.0
2016-10-13 10:35:00,30.06,30.09,30.0,30.04,120218.0,24.3321,24.3564,24.2835,24.3159,120218.0
2016-10-13 10:40:00,30.04,30.06,29.98,30.0,180528.0,24.3159,24.3321,24.2673,24.2835,180528.0
2016-10-13 10:45:00,29.99,30.0,29.92,29.96,142259.0,24.2754,24.2835,24.2188,24.2511,142259.0
2016-10-13 10:50:00,29.96,30.05,29.95,30.01,83877.0,24.2511,24.324,24.2431,24.2916,83877.0
2016-10-13 10:55:00,30.02,30.05,29.96,30.02,109755.0,24.2997,24.324,24.2511,24.2997,109755.0
2016-10-13 11:00:00,30.03,30.08,29.91,29.94,88033.0,24.3078,24.3483,24.2107,24.235,88033.0
2016-10-13 11:05:00,29.94,29.96,29.9,29.92,56186.0,24.235,24.2511,24.2026,24.2188,56186.0
2016-10-13 11:10:00,29.92,29.94,29.88,29.93,158292.0,24.2188,24.235,24.1864,24.2269,158292.0
2016-10-13 11:15:00,29.93,29.98,29.92,29.95,134593.0,24.2269,24.2673,24.2188,24.2431,134593.0
2016-10-13 11:20:00,29.96,29.96,29.93,29.96,121922.0,24.2511,24.2511,24.2269,24.2511,121922.0
2016-10-13 11:25:00,29.95,29.96,29.92,29.95,138316.0,24.2431,24.2511,24.2188,24.2431,138316.0
2016-10-13 11:30:00,29.96,30.14,29.95,30.14,255142.0,24.2511,24.3968,24.2431,24.3968,255142.0
2016-10-13 11:35:00,30.13,30.13,30.06,30.06,86237.0,24.3888,24.3888,24.3321,24.3321,86237.0
2016-10-13 11:40:00,30.06,30.09,30.02,30.05,226477.0,24.3321,24.3564,24.2997,24.324,226477.0
2016-10-13 11:45:00,30.05,30.13,30.04,30.13,129046.0,24.324,24.3888,24.3159,24.3888,129046.0
2016-10-13 11:50:00,30.13,30.13,30.04,30.05,64007.0,24.3888,24.3888,24.3159,24.324,64007.0
2016-10-13 11:55:00,30.05,30.08,30.0,30.05,132905.0,24.324,24.3483,24.2835,24.324,132905.0
2016-10-13 12:00:00,30.05,30.07,30.05,30.06,94319.0,24.324,24.3402,24.324,24.3321,94319.0
2016-10-13 12:05:00,30.06,30.09,30.05,30.07,41915.0,24.3321,24.3564,24.324,24.3402,41915.0
2016-10-13 12:10:00,30.07,30.08,30.05,30.06,108671.0,24.3402,24.3483,24.324,24.3321,108671.0
2016-10-13 12:15:00,30.07,30.1,30.06,30.07,138854.0,24.3402,24.3645,24.3321,24.3402,138854.0
2016-10-13 12:20:00,30.07,30.09,30.06,30.08,104540.0,24.3402,24.3564,24.3321,24.3483,104540.0
2016-10-13 12:25:00,30.07,30.11,30.07,30.09,101611.0,24.3402,24.3726,24.3402,24.3564,101611.0
2016-10-13 12:30:00,30.09,30.12,30.08,30.09,76522.0,24.3564,24.3807,24.3483,24.3564,76522.0
2016-10-13 12:35:00,30.1,30.16,30.09,30.15,125313.0,24.3645,24.413,24.3564,24.4049,125313.0
2016-10-13 12:40:00,30.14,30.21,30.14,30.18,208444.0,24.3968,24.4535,24.3968,24.4292,208444.0
2016-10-13 12:45:00,30.19,30.22,30.18,30.2,148790.0,24.4373,24.4616,24.4292,24.4454,148790.0
2016-10-13 12:50:00,30.21,30.21,30.07,30.08,135362.0,24.4535,24.4535,24.3402,24.3483,135362.0
2016-10-13 12:55:00,30.08,30.11,30.01,30.11,130490.0,24.3483,24.3726,24.2916,24.3726,130490.0
2016-10-13 13:00:00,30.11,30.13,30.09,30.11,128237.0,24.3726,24.3888,24.3564,24.3726,128237.0
2016-10-13 13:05:00,30.11,30.13,30.08,30.11,146292.0,24.3726,24.3888,24.3483,24.3726,146292.0
2016-10-13 13:10:00,30.11,30.11,30.05,30.07,164038.0,24.3726,24.3726,24.324,24.3402,164038.0
2016-10-13 13:15:00,30.07,30.07,30.0,30.04,175650.0,24.3402,24.3402,24.2835,24.3159,175650.0
2016-10-13 13:20:00,30.04,30.06,30.03,30.05,65720.0,24.3159,24.3321,24.3078,24.324,65720.0
2016-10-13 13:25:00,30.05,30.08,30.05,30.06,91095.0,24.324,24.3483,24.324,24.3321,91095.0
2016-10-13 13:30:00,30.06,30.07,30.04,30.07,103503.0,24.3321,24.3402,24.3159,24.3402,103503.0
2016-10-13 13:35:00,30.07,30.08,30.05,30.08,125702.0,24.3402,24.3483,24.324,24.3483,125702.0
2016-10-13 13:40:00,30.08,30.13,30.07,30.12,152870.0,24.3483,24.3888,24.3402,24.3807,152870.0
2016-10-13 13:45:00,30.13,30.13,30.07,30.1,44999.0,24.3888,24.3888,24.3402,24.3645,44999.0
2016-10-13 13:50:00,30.09,30.16,30.09,30.12,43753.0,24.3564,24.413,24.3564,24.3807,43753.0
2016-10-13 13:55:00,30.13,30.21,30.12,30.2,307795.0,24.3888,24.4535,24.3807,24.4454,307795.0
2016-10-13 14:00:00,30.21,30.28,30.18,30.28,149310.0,24.4535,24.5102,24.4292,24.5102,149310.0
2016-10-13 14:05:00,30.28,30.28,30.17,30.17,49426.0,24.5102,24.5102,24.4211,24.4211,49426.0
2016-10-13 14:10:00,30.17,30.19,30.14,30.16,78494.0,24.4211,24.4373,24.3968,24.413,78494.0
2016-10-13 14:15:00,30.16,30.18,30.14,30.14,81350.0,24.413,24.4292,24.3968,24.3968,81350.0
2016-10-13 14:20:00,30.14,30.18,30.14,30.18,59602.0,24.3968,24.4292,24.3968,24.4292,59602.0
2016-10-13 14:25:00,30.18,30.21,30.17,30.19,85313.0,24.4292,24.4535,24.4211,24.4373,85313.0
2016-10-13 14:30:00,30.19,30.25,30.19,30.25,119236.0,24.4373,24.4859,24.4373,24.4859,119236.0
2016-10-13 14:35:00,30.25,30.26,30.2,30.26,93703.0,24.4859,24.494,24.4454,24.494,93703.0
2016-10-13 14:40:00,30.26,30.26,30.22,30.26,213562.0,24.494,24.494,24.4616,24.494,213562.0
2016-10-13 14:45:00,30.26,30.3,30.24,30.3,75599.0,24.494,24.5264,24.4778,24.5264,75599.0
2016-10-13 14:50:00,30.3,30.31,30.29,30.31,138295.0,24.5264,24.5345,24.5183,24.5345,138295.0
2016-10-13 14:55:00,30.31,30.34,30.28,30.31,172555.0,24.5345,24.5587,24.5102,24.5345,172555.0
2016-10-13 15:00:00,30.31,30.32,30.29,30.31,137055.0,24.5345,24.5425,24.5183,24.5345,137055.0
2016-10-13 15:05:00,30.32,30.33,30.3,30.33,75714.0,24.5425,24.5506,24.5264,24.5506,75714.0
2016-10-13 15:10:00,30.33,30.38,30.32,30.35,234285.0,24.5506,24.5911,24.5425,24.5668,234285.0
2016-10-13 15:15:00,30.35,30.39,30.35,30.38,119502.0,24.5668,24.5992,24.5668,24.5911,119502.0
2016-10-13 15:20:00,30.39,30.47,30.37,30.44,603383.0,24.5992,24.664,24.583,24.6397,603383.0
2016-10-13 15:25:00,30.44,30.45,30.4,30.45,201487.0,24.6397,24.6478,24.6073,24.6478,201487.0
2016-10-13 15:30:00,30.45,30.46,30.43,30.45,345135.0,24.6478,24.6559,24.6316,24.6478,345135.0
2016-10-13 15:35:00,30.45,30.47,30.43,30.43,231365.0,24.6478,24.664,24.6316,24.6316,231365.0
2016-10-13 15:40:00,30.43,30.45,30.41,30.43,166772.0,24.6316,24.6478,24.6154,24.6316,166772.0
2016-10-13 15:45:00,30.43,30.51,30.41,30.49,598058.0,24.6316,24.6963,24.6154,24.6802,598058.0
2016-10-13 15:50:00,30.49,30.51,30.47,30.48,481144.0,24.6802,24.6963,24.664,24.6721,481144.0
2016-10-13 15:55:00,30.48,30.53,30.43,30.52,695976.0,24.6721,24.7125,24.6316,24.7044,695976.0
2016-10-14 09:30:00,31.06,31.14,30.94,30.98,293410.0,25.1415,25.2063,25.0444,25.0768,293410.0
2016-10-14 09:35:00,30.99,31.11,30.99,31.04,276219.0,25.0849,25.182,25.0849,25.1254,276219.0
2016-10-14 09:40:00,31.05,31.1,31.04,31.07,156428.0,25.1334,25.1739,25.1254,25.1496,156428.0
2016-10-14 09:45:00,31.08,31.19,31.07,31.18,182416.0,25.1577,25.2468,25.1496,25.2387,182416.0
2016-10-14 09:50:00,31.19,31.27,31.17,31.23,668838.0,25.2468,25.3115,25.2306,25.2791,668838.0
2016-10-14 09:55:00,31.22,31.26,31.11,31.15,336014.0,25.2711,25.3034,25.182,25.2144,336014.0
2016-10-14 10:00:00,31.15,31.24,31.14,31.22,162320.0,25.2144,25.2872,25.2063,25.2711,162320.0
2016-10-14 10:05:00,31.23,31.26,31.14,31.15,141691.0,25.2791,25.3034,25.2063,25.2144,141691.0
2016-10-14 10:10:00,31.15,31.16,31.04,31.05,289936.0,25.2144,25.2225,25.1254,25.1334,289936.0
2016-10-14 10:15:00,31.06,31.08,31.01,31.03,77936.0,25.1415,25.1577,25.1011,25.1173,77936.0
2016-10-14 10:20:00,31.02,31.04,30.98,30.99,87053.0,25.1092,25.1254,25.0768,25.0849,87053.0
2016-10-14 10:25:00,30.99,31.03,30.96,30.98,171699.0,25.0849,25.1173,25.0606,25.0768,171699.0
2016-10-14 10:30:00,30.98,31.0,30.91,30.92,94276.0,25.0768,25.093,25.0201,25.0282,94276.0
2016-10-14 10:35:00,30.92,30.95,30.85,30.86,130225.0,25.0282,25.0525,24.9716,24.9797,130225.0
2016-10-14 10:40:00,30.86,30.94,30.86,30.9,101398.0,24.9797,25.0444,24.9797,25.012,101398.0
2016-10-14 10:45:00,30.9,30.92,30.88,30.89,62334.0,25.012,25.0282,24.9958,25.0039,62334.0
2016-10-14 10:50:00,30.9,30.92,30.87,30.91,41397.0,25.012,25.0282,24.9877,25.0201,41397.0
2016-10-14 10:55:00,30.92,30.93,30.88,30.88,241400.0,25.0282,25.0363,24.9958,24.9958,241400.0
2016-10-14 11:00:00,30.89,30.91,30.87,30.88,89559.0,25.0039,25.0201,24.9877,24.9958,89559.0
2016-10-14 11:05:00,30.88,30.89,30.85,30.88,35687.0,24.9958,25.0039,24.9716,24.9958,35687.0
2016-10-14 11:10:00,30.88,30.91,30.86,30.89,227287.0,24.9958,25.0201,24.9797,25.0039,227287.0
2016-10-14 11:15:00,30.88,30.9,30.87,30.9,372820.0,24.9958,25.012,24.9877,25.012,372820.0
2016-10-14 11:20:00,30.9,30.91,30.87,30.9,81565.0,25.012,25.0201,24.9877,25.012,81565.0
2016-10-14 11:25:00,30.9,30.9,30.87,30.88,73560.0,25.012,25.012,24.9877,24.9958,73560.0
2016-10-14 11:30:00,30.88,30.88,30.82,30.83,157849.0,24.9958,24.9958,24.9473,24.9554,157849.0
2016-10-14 11:35:00,30.83,30.87,30.82,30.85,327613.0,24.9554,24.9877,24.9473,24.9716,327613.0
2016-10-14 11:40:00,30.85,30.88,30.84,30.87,45992.0,24.9716,24.9958,24.9635,24.9877,45992.0
2016-10-14 11:45:00,30.87,30.88,30.83,30.85,34815.0,24.9877,24.9958,24.9554,24.9716,34815.0
2016-10-14 11:50:00,30.85,30.86,30.81,30.83,59493.0,24.9716,24.9797,24.9392,24.9554,59493.0
2016-10-14 11:55:00,30.83,30.85,30.79,30.84,192329.0,24.9554,24.9716,24.923,24.9635,192329.0
2016-10-14 12:00:00,30.84,30.84,30.81,30.84,284141.0,24.9635,24.9635,24.9392,24.9635,284141.0
2016-10-14 12:05:00,30.84,30.86,30.82,30.83,64610.0,24.9635,24.9797,24.9473,24.9554,64610.0
2016-10-14 12:10:00,30.82,30.82,30.76,30.76,50844.0,24.9473,24.9473,24.8987,24.8987,50844.0
2016-10-14 12:15:00,30.77,30.77,30.64,30.66,189897.0,24.9068,24.9068,24.8016,24.8178,189897.0
2016-10-14 12:20:00,30.66,30.66,30.57,30.58,89681.0,24.8178,24.8178,24.7449,24.753,89681.0
2016-10-14 12:25:00,30.59,30.66,30.59,30.65,78685.0,24.7611,24.8178,24.7611,24.8097,78685.0
2016-10-14 12:30:00,30.66,30.71,30.64,30.65,96855.0,24.8178,24.8582,24.8016,24.8097,96855.0
2016-10-14 12:35:00,30.66,30.73,30.65,30.73,80112.0,24.8178,24.8744,24.8097,24.8744,80112.0
2016-10-14 12:40:00,30.72,30.73,30.68,30.68,99012.0,24.8663,24.8744,24.834,24.834,99012.0
2016-10-14 12:45:00,30.69,30.7,30.66,30.68,152845.0,24.842,24.8501,24.8178,24.834,152845.0
2016-10-14 12:50:00,30.68,30.71,30.68,30.7,65248.0,24.834,24.8582,24.834,24.8501,65248.0
2016-10-14 12:55:00,30.7,30.7,30.68,30.68,37100.0,24.8501,24.8501,24.834,24.834,37100.0
2016-10-14 13:00:00,30.68,30.7,30.68,30.68,20985.0,24.834,24.8501,24.834,24.834,20985.0
2016-10-14 13:05:00,30.68,30.74,30.68,30.72,38891.0,24.834,24.8825,24.834,24.8663,38891.0
2016-10-14 13:10:00,30.72,30.73,30.7,30.71,66995.0,24.8663,24.8744,24.8501,24.8582,66995.0
2016-10-14 13:15:00,30.72,30.77,30.71,30.74,47538.0,24.8663,24.9068,24.8582,24.8825,47538.0
2016-10-14 13:20:00,30.74,30.8,30.73,30.79,59262.0,24.8825,24.9311,24.8744,24.923,59262.0
2016-10-14 13:25:00,30.79,30.82,30.77,30.81,72977.0,24.923,24.9473,24.9068,24.9392,72977.0
2016-10-14 13:30:00,30.81,30.86,30.75,30.84,99783.0,24.9392,24.9797,24.8906,24.9635,99783.0
2016-10-14 13:35:00,30.84,30.84,30.79,30.8,51254.0,24.9635,24.9635,24.923,24.9311,51254.0
2016-10-14 13:40:00,30.79,30.8,30.78,30.79,93707.0,24.923,24.9311,24.9149,24.923,93707.0
2016-10-14 13:45:00,30.79,30.82,30.73,30.73,59761.0,24.923,24.9473,24.8744,24.8744,59761.0
2016-10-14 13:50:00,30.73,30.74,30.69,30.71,21386.0,24.8744,24.8825,24.842,24.8582,21386.0
2016-10-14 13:55:00,30.71,30.75,30.7,30.72,18834.0,24.8582,24.8906,24.8501,24.8663,18834.0
2016-10-14 14:00:00,30.73,30.73,30.69,30.7,57986.0,24.8744,24.8744,24.842,24.8501,57986.0
2016-10-14 14:05:00,30.7,30.71,30.68,30.69,28287.0,24.8501,24.8582,24.834,24.842,28287.0
2016-10-14 14:10:00,30.69,30.7,30.67,30.68,48426.0,24.842,24.8501,24.8259,24.834,48426.0
2016-10-14 14:15:00,30.68,30.71,30.67,30.7,60867.0,24.834,24.8582,24.8259,24.8501,60867.0
2016-10-14 14:20:00,30.7,30.74,30.69,30.73,23764.0,24.8501,24.8825,24.842,24.8744,23764.0
2016-10-14 14:25:00,30.72,30.74,30.69,30.72,37119.0,24.8663,24.8825,24.842,24.8663,37119.0
2016-10-14 14:30:00,30.73,30.73,30.69,30.71,20751.0,24.8744,24.8744,24.842,24.8582,20751.0
2016-10-14 14:35:00,30.71,30.72,30.7,30.71,20435.0,24.8582,24.8663,24.8501,24.8582,20435.0
2016-10-14 14:40:00,30.71,30.71,30.68,30.69,20434.0,24.8582,24.8582,24.834,24.842,20434.0
2016-10-14 14:45:00,30.69,30.69,30.67,30.69,16607.0,24.842,24.842,24.8259,24.842,16607.0
2016-10-14 14:50:00,30.68,30.7,30.68,30.69,45449.0,24.834,24.8501,24.834,24.842,45449.0
2016-10-14 14:55:00,30.69,30.71,30.66,30.69,142351.0,24.842,24.8582,24.8178,24.842,142351.0
2016-10-14 15:00:00,30.69,30.7,30.68,30.69,32026.0,24.842,24.8501,24.834,24.842,32026.0
2016-10-14 15:05:00,30.7,30.73,30.69,30.71,49233.0,24.8501,24.8744,24.842,24.8582,49233.0
2016-10-14 15:10:00,30.72,30.75,30.71,30.74,127148.0,24.8663,24.8906,24.8582,24.8825,127148.0
2016-10-14 15:15:00,30.74,30.76,30.74,30.75,36206.0,24.8825,24.8987,24.8825,24.8906,36206.0
2016-10-14 15:20:00,30.75,30.77,30.73,30.77,85405.0,24.8906,24.9068,24.8744,24.9068,85405.0
2016-10-14 15:25:00,30.77,30.79,30.76,30.77,117012.0,24.9068,24.923,24.8987,24.9068,117012.0
2016-10-14 15:30:00,30.77,30.79,30.76,30.77,70527.0,24.9068,24.923,24.8987,24.9068,70527.0
2016-10-14 15:35:00,30.77,30.81,30.77,30.81,62734.0,24.9068,24.9392,24.9068,24.9392,62734.0
2016-10-14 15:40:00,30.8,30.82,30.78,30.78,102448.0,24.9311,24.9473,24.9149,24.9149,102448.0
2016-10-14 15:45:00,30.78,30.79,30.74,30.74,101986.0,24.9149,24.923,24.8825,24.8825,101986.0
2016-10-14 15:50:00,30.75,30.75,30.71,30.71,79978.0,24.8906,24.8906,24.8582,24.8582,79978.0
2016-10-14 15:55:00,30.71,30.72,30.66,30.66,342781.0,24.8582,24.8663,24.8178,24.8178,342781.0
2016-10-17 09:30:00,30.52,30.55,30.38,30.51,212940.0,24.7044,24.7287,24.5911,24.6963,212940.0
2016-10-17 09:35:00,30.51,30.57,30.49,30.55,208007.0,24.6963,24.7449,24.6802,24.7287,208007.0
2016-10-17 09:40:00,30.56,30.59,30.53,30.55,119191.0,24.7368,24.7611,24.7125,24.7287,119191.0
2016-10-17 09:45:00,30.55,30.59,30.54,30.58,137125.0,24.7287,24.7611,24.7206,24.753,137125.0
2016-10-17 09:50:00,30.58,30.66,30.58,30.6,99723.0,24.753,24.8178,24.753,24.7692,99723.0
2016-10-17 09:55:00,30.6,30.67,30.6,30.63,280381.0,24.7692,24.8259,24.7692,24.7935,280381.0
2016-10-17 10:00:00,30.63,30.67,30.62,30.65,81969.0,24.7935,24.8259,24.7854,24.8097,81969.0
2016-10-17 10:05:00,30.64,30.7,30.64,30.7,62984.0,24.8016,24.8501,24.8016,24.8501,62984.0
2016-10-17 10:10:00,30.7,30.73,30.7,30.7,56891.0,24.8501,24.8744,24.8501,24.8501,56891.0
2016-10-17 10:15:00,30.71,30.74,30.67,30.69,43347.0,24.8582,24.8825,24.8259,24.842,43347.0
2016-10-17 10:20:00,30.68,30.72,30.65,30.71,158732.0,24.834,24.8663,24.8097,24.8582,158732.0
2016-10-17 10:25:00,30.71,30.76,30.7,30.7,79584.0,24.8582,24.8987,24.8501,24.8501,79584.0
2016-10-17 10:30:00,30.71,30.74,30.7,30.73,48304.0,24.8582,24.8825,24.8501,24.8744,48304.0
2016-10-17 10:35:00,30.74,30.74,30.65,30.67,70827.0,24.8825,24.8825,24.8097,24.8259,70827.0
2016-10-17 10:40:00,30.67,30.68,30.64,30.67,38154.0,24.8259,24.834,24.8016,24.8259,38154.0
2016-10-17 10:45:00,30.66,30.67,30.63,30.64,92427.0,24.8178,24.8259,24.7935,24.8016,92427.0
2016-10-17 10:50:00,30.64,30.66,30.62,30.64,49030.0,24.8016,24.8178,24.7854,24.8016,49030.0
2016-10-17 10:55:00,30.63,30.63,30.6,30.62,47994.0,24.7935,24.7935,24.7692,24.7854,47994.0
2016-10-17 11:00:00,30.63,30.63,30.58,30.6,45144.0,24.7935,24.7935,24.753,24.7692,45144.0
2016-10-17 11:05:00,30.61,30.62,30.58,30.6,73343.0,24.7773,24.7854,24.753,24.7692,73343.0
2016-10-17 11:10:00,30.6,30.64,30.6,30.63,44770.0,24.7692,24.8016,24.7692,24.7935,44770.0
2016-10-17 11:15:00,30.63,30.63,30.6,30.62,24934.0,24.7935,24.7935,24.7692,24.7854,24934.0
2016-10-17 11:20:00,30.63,30.63,30.6,30.6,23473.0,24.7935,24.7935,24.7692,24.7692,23473.0
2016-10-17 11:25:00,30.61,30.61,30.57,30.58,45152.0,24.7773,24.7773,24.7449,24.753,45152.0
2016-10-17 11:30:00,30.59,30.61,30.58,30.59,37532.0,24.7611,24.7773,24.753,24.7611,37532.0
2016-10-17 11:35:00,30.6,30.62,30.57,30.58,48080.0,24.7692,24.7854,24.7449,24.753,48080.0
2016-10-17 11:40:00,30.58,30.6,30.57,30.58,38514.0,24.753,24.7692,24.7449,24.753,38514.0
2016-10-17 11:45:00,30.59,30.59,30.55,30.56,33283.0,24.7611,24.7611,24.7287,24.7368,33283.0
2016-10-17 11:50:00,30.55,30.59,30.55,30.57,43531.0,24.7287,24.7611,24.7287,24.7449,43531.0
2016-10-17 11:55:00,30.57,30.58,30.54,30.54,67856.0,24.7449,24.753,24.7206,24.7206,67856.0
2016-10-17 12:00:00,30.54,30.56,30.54,30.54,89779.0,24.7206,24.7368,24.7206,24.7206,89779.0
2016-10-17 12:05:00,30.55,30.56,30.54,30.55,102374.0,24.7287,24.7368,24.7206,24.7287,102374.0
2016-10-17 12:10:00,30.55,30.56,30.53,30.55,267514.0,24.7287,24.7368,24.7125,24.7287,267514.0
2016-10-17 12:15:00,30.55,30.58,30.55,30.56,31738.0,24.7287,24.753,24.7287,24.7368,31738.0
2016-10-17 12:20:00,30.57,30.58,30.53,30.54,69067.0,24.7449,24.753,24.7125,24.7206,69067.0
2016-10-17 12:25:00,30.54,30.57,30.53,30.54,58277.0,24.7206,24.7449,24.7125,24.7206,58277.0
2016-10-17 12:30:00,30.54,30.56,30.54,30.55,19937.0,24.7206,24.7368,24.7206,24.7287,19937.0
2016-10-17 12:35:00,30.55,30.56,30.54,30.54,64135.0,24.7287,24.7368,24.7206,24.7206,64135.0
2016-10-17 12:40:00,30.54,30.55,30.52,30.54,42248.0,24.7206,24.7287,24.7044,24.7206,42248.0
2016-10-17 12:45:00,30.54,30.55,30.53,30.54,28389.0,24.7206,24.7287,24.7125,24.7206,28389.0
2016-10-17 12:50:00,30.55,30.55,30.53,30.55,179375.0,24.7287,24.7287,24.7125,24.7287,179375.0
2016-10-17 12:55:00,30.55,30.56,30.53,30.55,149308.0,24.7287,24.7368,24.7125,24.7287,149308.0
2016-10-17 13:00:00,30.55,30.55,30.52,30.53,53004.0,24.7287,24.7287,24.7044,24.7125,53004.0
2016-10-17 13:05:00,30.54,30.56,30.53,30.53,58216.0,24.7206,24.7368,24.7125,24.7125,58216.0
2016-10-17 13:10:00,30.54,30.56,30.5,30.55,91930.0,24.7206,24.7368,24.6882,24.7287,91930.0
2016-10-17 13:15:00,30.55,30.56,30.53,30.55,61054.0,24.7287,24.7368,24.7125,24.7287,61054.0
2016-10-17 13:20:00,30.55,30.57,30.53,30.55,41053.0,24.7287,24.7449,24.7125,24.7287,41053.0
2016-10-17 13:25:00,30.54,30.56,30.52,30.54,53390.0,24.7206,24.7368,24.7044,24.7206,53390.0
2016-10-17 13:30:00,30.55,30.56,30.53,30.55,48965.0,24.7287,24.7368,24.7125,24.7287,48965.0
2016-10-17 13:35:00,30.55,30.56,30.53,30.55,61339.0,24.7287,24.7368,24.7125,24.7287,61339.0
2016-10-17 13:40:00,30.56,30.57,30.55,30.56,42203.0,24.7368,24.7449,24.7287,24.7368,42203.0
2016-10-17 13:45:00,30.55,30.56,30.55,30.55,22413.0,24.7287,24.7368,24.7287,24.7287,22413.0
2016-10-17 13:50:00,30.55,30.56,30.54,30.55,33265.0,24.7287,24.7368,24.7206,24.7287,33265.0
2016-10-17 13:55:00,30.55,30.55,30.52,30.53,45172.0,24.7287,24.7287,24.7044,24.7125,45172.0
2016-10-17 14:00:00,30.53,30.56,30.5,30.55,330133.0,24.7125,24.7368,24.6882,24.7287,330133.0
2016-10-17 14:05:00,30.55,30.56,30.53,30.53,88642.0,24.7287,24.7368,24.7125,24.7125,88642.0
2016-10-17 14:10:00,30.54,30.58,30.53,30.57,151042.0,24.7206,24.753,24.7125,24.7449,151042.0
2016-10-17 14:15:00,30.57,30.58,30.56,30.58,119175.0,24.7449,24.753,24.7368,24.753,119175.0
2016-10-17 14:20:00,30.58,30.59,30.57,30.58,55578.0,24.753,24.7611,24.7449,24.753,55578.0
2016-10-17 14:25:00,30.58,30.59,30.57,30.58,54903.0,24.753,24.7611,24.7449,24.753,54903.0
2016-10-17 14:30:00,30.58,30.59,30.58,30.59,20228.0,24.753,24.7611,24.753,24.7611,20228.0
2016-10-17 14:35:00,30.58,30.66,30.58,30.64,564302.0,24.753,24.8178,24.753,24.8016,564302.0
2016-10-17 14:40:00,30.64,30.64,30.58,30.6,149210.0,24.8016,24.8016,24.753,24.7692,149210.0
2016-10-17 14:45:00,30.6,30.6,30.57,30.57,34660.0,24.7692,24.7692,24.7449,24.7449,34660.0
2016-10-17 14:50:00,30.58,30.6,30.57,30.6,30373.0,24.753,24.7692,24.7449,24.7692,30373.0
2016-10-17 14:55:00,30.6,30.64,30.58,30.64,57358.0,24.7692,24.8016,24.753,24.8016,57358.0
2016-10-17 15:00:00,30.64,30.66,30.63,30.66,23004.0,24.8016,24.8178,24.7935,24.8178,23004.0
2016-10-17 15:05:00,30.66,30.66,30.6,30.6,84431.0,24.8178,24.8178,24.7692,24.7692,84431.0
2016-10-17 15:10:00,30.61,30.63,30.6,30.6,31866.0,24.7773,24.7935,24.7692,24.7692,31866.0
2016-10-17 15:15:00,30.61,30.62,30.6,30.61,33090.0,24.7773,24.7854,24.7692,24.7773,33090.0
2016-10-17 15:20:00,30.61,30.61,30.6,30.61,134004.0,24.7773,24.7773,24.7692,24.7773,134004.0
2016-10-17 15:25:00,30.61,30.62,30.6,30.62,30912.0,24.7773,24.7854,24.7692,24.7854,30912.0
2016-10-17 15:30:00,30.61,30.63,30.59,30.6,59442.0,24.7773,24.7935,24.7611,24.7692,59442.0
2016-10-17 15:35:00,30.6,30.62,30.59,30.6,46411.0,24.7692,24.7854,24.7611,24.7692,46411.0
2016-10-17 15:40:00,30.6,30.61,30.59,30.6,42797.0,24.7692,24.7773,24.7611,24.7692,42797.0
2016-10-17 15:45:00,30.59,30.6,30.58,30.6,122746.0,24.7611,24.7692,24.753,24.7692,122746.0
2016-10-17 15:50:00,30.59,30.6,30.58,30.59,120362.0,24.7611,24.7692,24.753,24.7611,120362.0
2016-10-17 15:55:00,30.59,30.6,30.56,30.58,378583.0,24.7611,24.7692,24.7368,24.753,378583.0
2016-10-18 09:30:00,30.91,30.97,30.89,30.89,101719.0,25.0201,25.0687,25.0039,25.0039,101719.0
2016-10-18 09:35:00,30.89,30.89,30.74,30.78,80052.0,25.0039,25.0039,24.8825,24.9149,80052.0
2016-10-18 09:40:00,30.77,30.79,30.73,30.75,52765.0,24.9068,24.923,24.8744,24.8906,52765.0
2016-10-18 09:45:00,30.75,30.77,30.7,30.73,165071.0,24.8906,24.9068,24.8501,24.8744,165071.0
2016-10-18 09:50:00,30.74,30.75,30.69,30.7,120038.0,24.8825,24.8906,24.842,24.8501,120038.0
2016-10-18 09:55:00,30.71,30.8,30.7,30.8,272651.0,24.8582,24.9311,24.8501,24.9311,272651.0
2016-10-18 10:00:00,30.8,30.84,30.79,30.83,70988.0,24.9311,24.9635,24.923,24.9554,70988.0
2016-10-18 10:05:00,30.83,30.85,30.82,30.85,34109.0,24.9554,24.9716,24.9473,24.9716,34109.0
2016-10-18 10:10:00,30.85,30.91,30.84,30.9,90498.0,24.9716,25.0201,24.9635,25.012,90498.0
2016-10-18 10:15:00,30.9,30.95,30.89,30.94,67409.0,25.012,25.0525,25.0039,25.0444,67409.0
2016-10-18 10:20:00,30.94,30.95,30.88,30.88,52192.0,25.0444,25.0525,24.9958,24.9958,52192.0
2016-10-18 10:25:00,30.89,30.89,30.85,30.85,28917.0,25.0039,25.0039,24.9716,24.9716,28917.0
2016-10-18 10:30:00,30.85,30.89,30.85,30.87,65640.0,24.9716,25.0039,24.9716,24.9877,65640.0
2016-10-18 10:35:00,30.86,30.92,30.86,30.91,42004.0,24.9797,25.0282,24.9797,25.0201,42004.0
2016-10-18 10:40:00,30.9,30.92,30.9,30.92,34751.0,25.012,25.0282,25.012,25.0282,34751.0
2016-10-18 10:45:00,30.92,30.97,30.9,30.94,77545.0,25.0282,25.0687,25.012,25.0444,77545.0
2016-10-18 10:50:00,30.95,30.96,30.94,30.96,22911.0,25.0525,25.0606,25.0444,25.0606,22911.0
2016-10-18 10:55:00,30.96,30.97,30.94,30.95,53384.0,25.0606,25.0687,25.0444,25.0525,53384.0
2016-10-18 11:00:00,30.94,30.97,30.94,30.96,31440.0,25.0444,25.0687,25.0444,25.0606,31440.0
2016-10-18 11:05:00,30.95,30.96,30.91,30.92,23984.0,25.0525,25.0606,25.0201,25.0282,23984.0
2016-10-18 11:10:00,30.91,30.92,30.88,30.9,37711.0,25.0201,25.0282,24.9958,25.012,37711.0
2016-10-18 11:15:00,30.89,30.89,30.86,30.86,20399.0,25.0039,25.0039,24.9797,24.9797,20399.0
2016-10-18 11:20:00,30.86,30.87,30.85,30.87,29560.0,24.9797,24.9877,24.9716,24.9877,29560.0
2016-10-18 11:25:00,30.87,30.91,30.86,30.89,39605.0,24.9877,25.0201,24.9797,25.0039,39605.0
2016-10-18 11:30:00,30.9,30.9,30.88,30.9,33352.0,25.012,25.012,24.9958,25.012,33352.0
2016-10-18 11:35:00,30.9,30.92,30.87,30.9,62861.0,25.012,25.0282,24.9877,25.012,62861.0
2016-10-18 11:40:00,30.9,30.92,30.88,30.9,55554.0,25.012,25.0282,24.9958,25.012,55554.0
2016-10-18 11:45:00,30.91,30.91,30.88,30.9,39397.0,25.0201,25.0201,24.9958,25.012,39397.0
2016-10-18 11:50:00,30.9,30.93,30.89,30.93,55197.0,25.012,25.0363,25.0039,25.0363,55197.0
2016-10-18 11:55:00,30.94,30.96,30.93,30.96,66536.0,25.0444,25.0606,25.0363,25.0606,66536.0
2016-10-18 12:00:00,30.96,30.98,30.95,30.97,26391.0,25.0606,25.0768,25.0525,25.0687,26391.0
2016-10-18 12:05:00,30.96,30.97,30.91,30.92,28623.0,25.0606,25.0687,25.0201,25.0282,28623.0
2016-10-18 12:10:00,30.92,30.94,30.9,30.92,22566.0,25.0282,25.0444,25.012,25.0282,22566.0
2016-10-18 12:15:00,30.91,30.93,30.91,30.91,27168.0,25.0201,25.0363,25.0201,25.0201,27168.0
2016-10-18 12:20:00,30.92,30.92,30.89,30.92,17530.0,25.0282,25.0282,25.0039,25.0282,17530.0
2016-10-18 12:25:00,30.92,30.92,30.88,30.9,29323.0,25.0282,25.0282,24.9958,25.012,29323.0
2016-10-18 12:30:00,30.9,30.93,30.9,30.93,26738.0,25.012,25.0363,25.012,25.0363,26738.0
2016-10-18 12:35:00,30.93,30.93,30.88,30.89,17296.0,25.0363,25.0363,24.9958,25.0039,17296.0
2016-10-18 12:40:00,30.89,30.89,30.85,30.86,19093.0,25.0039,25.0039,24.9716,24.9797,19093.0
2016-10-18 12:45:00,30.86,30.87,30.85,30.87,40003.0,24.9797,24.9877,24.9716,24.9877,40003.0
2016-10-18 12:50:00,30.87,30.88,30.86,30.87,11520.0,24.9877,24.9958,24.9797,24.9877,11520.0
2016-10-18 12:55:00,30.88,30.88,30.86,30.88,20070.0,24.9958,24.9958,24.9797,24.9958,20070.0
2016-10-18 13:00:00,30.88,30.89,30.86,30.89,31039.0,24.9958,25.0039,24.9797,25.0039,31039.0
2016-10-18 13:05:00,30.89,30.89,30.86,30.87,22101.0,25.0039,25.0039,24.9797,24.9877,22101.0
2016-10-18 13:10:00,30.88,30.88,30.84,30.84,39391.0,24.9958,24.9958,24.9635,24.9635,39391.0
2016-10-18 13:15:00,30.85,30.86,30.83,30.84,26737.0,24.9716,24.9797,24.9554,24.9635,26737.0
2016-10-18 13:20:00,30.84,30.84,30.82,30.82,19025.0,24.9635,24.9635,24.9473,24.9473,19025.0
2016-10-18 13:25:00,30.83,30.86,30.82,30.83,43181.0,24.9554,24.9797,24.9473,24.9554,43181.0
2016-10-18 13:30:00,30.83,30.85,30.8,30.82,28232.0,24.9554,24.9716,24.9311,24.9473,28232.0
2016-10-18 13:35:00,30.82,30.83,30.81,30.83,14096.0,24.9473,24.9554,24.9392,24.9554,14096.0
2016-10-18 13:40:00,30.83,30.83,30.81,30.83,191419.0,24.9554,24.9554,24.9392,24.9554,191419.0
2016-10-18 13:45:00,30.83,30.83,30.8,30.83,77705.0,24.9554,24.9554,24.9311,24.9554,77705.0
2016-10-18 13:50:00,30.82,30.83,30.79,30.82,182815.0,24.9473,24.9554,24.923,24.9473,182815.0
2016-10-18 13:55:00,30.82,30.84,30.81,30.82,36049.0,24.9473,24.9635,24.9392,24.9473,36049.0
2016-10-18 14:00:00,30.83,30.83,30.8,30.8,28736.0,24.9554,24.9554,24.9311,24.9311,28736.0
2016-10-18 14:05:00,30.8,30.82,30.8,30.82,13101.0,24.9311,24.9473,24.9311,24.9473,13101.0
2016-10-18 14:10:00,30.82,30.82,30.79,30.8,83949.0,24.9473,24.9473,24.923,24.9311,83949.0
2016-10-18 14:15:00,30.81,30.83,30.79,30.81,72883.0,24.9392,24.9554,24.923,24.9392,72883.0
2016-10-18 14:20:00,30.82,30.82,30.79,30.8,29056.0,24.9473,24.9473,24.923,24.9311,29056.0
2016-10-18 14:25:00,30.8,30.83,30.8,30.83,24450.0,24.9311,24.9554,24.9311,24.9554,24450.0
2016-10-18 14:30:00,30.83,30.85,30.82,30.85,32122.0,24.9554,24.9716,24.9473,24.9716,32122.0
2016-10-18 14:35:00,30.84,30.85,30.82,30.84,36538.0,24.9635,24.9716,24.9473,24.9635,36538.0
2016-10-18 14:40:00,30.85,30.85,30.84,30.85,18596.0,24.9716,24.9716,24.9635,24.9716,18596.0
2016-10-18 14:45:00,30.85,30.89,30.84,30.88,51972.0,24.9716,25.0039,24.9635,24.9958,51972.0
2016-10-18 14:50:00,30.88,30.89,30.87,30.88,28769.0,24.9958,25.0039,24.9877,24.9958,28769.0
2016-10-18 14:55:00,30.87,30.88,30.85,30.85,36655.0,24.9877,24.9958,24.9716,24.9716,36655.0
2016-10-18 15:00:00,30.85,30.85,30.84,30.84,10306.0,24.9716,24.9716,24.9635,24.9635,10306.0
2016-10-18 15:05:00,30.85,30.85,30.82,30.83,62610.0,24.9716,24.9716,24.9473,24.9554,62610.0
2016-10-18 15:10:00,30.83,30.86,30.82,30.86,47777.0,24.9554,24.9797,24.9473,24.9797,47777.0
2016-10-18 15:15:00,30.86,30.86,30.84,30.85,49428.0,24.9797,24.9797,24.9635,24.9716,49428.0
2016-10-18 15:20:00,30.85,30.86,30.84,30.86,53389.0,24.9716,24.9797,24.9635,24.9797,53389.0
2016-10-18 15:25:00,30.86,30.86,30.85,30.86,50866.0,24.9797,24.9797,24.9716,24.9797,50866.0
2016-10-18 15:30:00,30.86,30.86,30.84,30.86,202072.0,24.9797,24.9797,24.9635,24.9797,202072.0
2016-10-18 15:35:00,30.86,30.89,30.85,30.89,104864.0,24.9797,25.0039,24.9716,25.0039,104864.0
2016-10-18 15:40:00,30.89,30.89,30.86,30.88,90552.0,25.0039,25.0039,24.9797,24.9958,90552.0
2016-10-18 15:45:00,30.88,30.9,30.85,30.85,159409.0,24.9958,25.012,24.9716,24.9716,159409.0
2016-10-18 15:50:00,30.85,30.87,30.84,30.86,196219.0,24.9716,24.9877,24.9635,24.9797,196219.0
2016-10-18 15:55:00,30.86,30.88,30.85,30.86,241679.0,24.9797,24.9958,24.9716,24.9797,241679.0
2016-10-19 09:30:00,30.95,31.03,30.87,30.92,315350.0,25.0525,25.1173,24.9877,25.0282,315350.0
2016-10-19 09:35:00,30.93,30.93,30.72,30.75,361047.0,25.0363,25.0363,24.8663,24.8906,361047.0
2016-10-19 09:40:00,30.75,30.78,30.68,30.69,119267.0,24.8906,24.9149,24.834,24.842,119267.0
2016-10-19 09:45:00,30.69,30.73,30.66,30.69,96145.0,24.842,24.8744,24.8178,24.842,96145.0
2016-10-19 09:50:00,30.69,30.76,30.68,30.71,125107.0,24.842,24.8987,24.834,24.8582,125107.0
2016-10-19 09:55:00,30.7,30.75,30.66,30.75,65524.0,24.8501,24.8906,24.8178,24.8906,65524.0
2016-10-19 10:00:00,30.75,30.77,30.74,30.75,61556.0,24.8906,24.9068,24.8825,24.8906,61556.0
2016-10-19 10:05:00,30.75,30.79,30.73,30.74,30548.0,24.8906,24.923,24.8744,24.8825,30548.0
2016-10-19 10:10:00,30.75,30.78,30.72,30.78,69936.0,24.8906,24.9149,24.8663,24.9149,69936.0
2016-10-19 10:15:00,30.78,30.8,30.76,30.77,60159.0,24.9149,24.9311,24.8987,24.9068,60159.0
2016-10-19 10:20:00,30.77,30.86,30.76,30.85,161815.0,24.9068,24.9797,24.8987,24.9716,161815.0
2016-10-19 10:25:00,30.85,30.87,30.84,30.84,44885.0,24.9716,24.9877,24.9635,24.9635,44885.0
2016-10-19 10:30:00,30.85,30.86,30.83,30.85,72830.0,24.9716,24.9797,24.9554,24.9716,72830.0
2016-10-19 10:35:00,30.85,30.9,30.84,30.89,112385.0,24.9716,25.012,24.9635,25.0039,112385.0
2016-10-19 10:40:00,30.9,30.91,30.85,30.86,114408.0,25.012,25.0201,24.9716,24.9797,114408.0
2016-10-19 10:45:00,30.86,30.87,30.82,30.85,92640.0,24.9797,24.9877,24.9473,24.9716,92640.0
2016-10-19 10:50:00,30.85,30.88,30.84,30.84,94833.0,24.9716,24.9958,24.9635,24.9635,94833.0
2016-10-19 10:55:00,30.85,30.87,30.84,30.87,23371.0,24.9716,24.9877,24.9635,24.9877,23371.0
2016-10-19 11:00:00,30.88,30.89,30.87,30.88,7853.0,24.9958,25.0039,24.9877,24.9958,7853.0
2016-10-19 11:05:00,30.88,30.89,30.86,30.89,36927.0,24.9958,25.0039,24.9797,25.0039,36927.0
2016-10-19 11:10:00,30.89,30.9,30.88,30.89,22652.0,25.0039,25.012,24.9958,25.0039,22652.0
2016-10-19 11:15:00,30.89,30.91,30.88,30.89,15310.0,25.0039,25.0201,24.9958,25.0039,15310.0
2016-10-19 11:20:00,30.89,30.9,30.88,30.89,47579.0,25.0039,25.012,24.9958,25.0039,47579.0
2016-10-19 11:25:00,30.89,30.91,30.88,30.88,46603.0,25.0039,25.0201,24.9958,24.9958,46603.0
2016-10-19 11:30:00,30.88,30.92,30.88,30.91,47217.0,24.9958,25.0282,24.9958,25.0201,47217.0
2016-10-19 11:35:00,30.9,30.92,30.89,30.91,30677.0,25.012,25.0282,25.0039,25.0201,30677.0
2016-10-19 11:40:00,30.91,30.94,30.9,30.93,47929.0,25.0201,25.0444,25.012,25.0363,47929.0
2016-10-19 11:45:00,30.93,30.94,30.9,30.9,68171.0,25.0363,25.0444,25.012,25.012,68171.0
2016-10-19 11:50:00,30.9,30.92,30.9,30.91,16687.0,25.012,25.0282,25.012,25.0201,16687.0
2016-10-19 11:55:00,30.91,30.94,30.9,30.91,37987.0,25.0201,25.0444,25.012,25.0201,37987.0
2016-10-19 12:00:00,30.92,30.95,30.91,30.93,36417.0,25.0282,25.0525,25.0201,25.0363,36417.0
2016-10-19 12:05:00,30.93,30.94,30.9,30.91,22615.0,25.0363,25.0444,25.012,25.0201,22615.0
2016-10-19 12:10:00,30.91,30.91,30.89,30.9,29268.0,25.0201,25.0201,25.0039,25.012,29268.0
2016-10-19 12:15:00,30.9,30.91,30.88,30.88,39049.0,25.012,25.0201,24.9958,24.9958,39049.0
2016-10-19 12:20:00,30.89,30.91,30.88,30.9,30438.0,25.0039,25.0201,24.9958,25.012,30438.0
2016-10-19 12:25:00,30.9,30.91,30.89,30.9,39102.0,25.012,25.0201,25.0039,25.012,39102.0
2016-10-19 12:30:00,30.9,30.91,30.89,30.91,40104.0,25.012,25.0201,25.0039,25.0201,40104.0
2016-10-19 12:35:00,30.91,30.92,30.9,30.92,22958.0,25.0201,25.0282,25.012,25.0282,22958.0
2016-10-19 12:40:00,30.92,30.92,30.89,30.89,48690.0,25.0282,25.0282,25.0039,25.0039,48690.0
2016-10-19 12:45:00,30.9,30.92,30.89,30.9,25988.0,25.012,25.0282,25.0039,25.012,25988.0
2016-10-19 12:50:00,30.9,30.92,30.89,30.9,48748.0,25.012,25.0282,25.0039,25.012,48748.0
2016-10-19 12:55:00,30.89,30.9,30.88,30.89,114044.0,25.0039,25.012,24.9958,25.0039,114044.0
2016-10-19 13:00:00,30.89,30.9,30.88,30.9,11701.0,25.0039,25.012,24.9958,25.012,11701.0
2016-10-19 13:05:00,30.9,30.9,30.88,30.89,24749.0,25.012,25.012,24.9958,25.0039,24749.0
2016-10-19 13:10:00,30.88,30.89,30.86,30.87,41600.0,24.9958,25.0039,24.9797,24.9877,41600.0
2016-10-19 13:15:00,30.87,30.9,30.87,30.9,25998.0,24.9877,25.012,24.9877,25.012,25998.0
2016-10-19 13:20:00,30.9,30.91,30.89,30.9,20340.0,25.012,25.0201,25.0039,25.012,20340.0
2016-10-19 13:25:00,30.9,30.91,30.9,30.9,8854.0,25.012,25.0201,25.012,25.012,8854.0
2016-10-19 13:30:00,30.91,30.91,30.88,30.89,33961.0,25.0201,25.0201,24.9958,25.0039,33961.0
2016-10-19 13:35:00,30.88,30.9,30.86,30.88,57618.0,24.9958,25.012,24.9797,24.9958,57618.0
2016-10-19 13:40:00,30.88,30.89,30.87,30.88,23926.0,24.9958,25.0039,24.9877,24.9958,23926.0
2016-10-19 13:45:00,30.88,30.89,30.87,30.89,13922.0,24.9958,25.0039,24.9877,25.0039,13922.0
2016-10-19 13:50:00,30.88,30.89,30.87,30.89,20689.0,24.9958,25.0039,24.9877,25.0039,20689.0
2016-10-19 13:55:00,30.89,30.9,30.88,30.88,37419.0,25.0039,25.012,24.9958,24.9958,37419.0
2016-10-19 14:00:00,30.89,30.92,30.88,30.9,52484.0,25.0039,25.0282,24.9958,25.012,52484.0
2016-10-19 14:05:00,30.89,30.93,30.89,30.92,237279.0,25.0039,25.0363,25.0039,25.0282,237279.0
2016-10-19 14:10:00,30.91,30.93,30.91,30.92,60629.0,25.0201,25.0363,25.0201,25.0282,60629.0
2016-10-19 14:15:00,30.92,30.95,30.91,30.95,21681.0,25.0282,25.0525,25.0201,25.0525,21681.0
2016-10-19 14:20:00,30.95,30.97,30.94,30.95,45316.0,25.0525,25.0687,25.0444,25.0525,45316.0
2016-10-19 14:25:00,30.94,30.97,30.94,30.96,21015.0,25.0444,25.0687,25.0444,25.0606,21015.0
2016-10-19 14:30:00,30.96,30.96,30.94,30.96,27660.0,25.0606,25.0606,25.0444,25.0606,27660.0
2016-10-19 14:35:00,30.96,30.97,30.95,30.96,31576.0,25.0606,25.0687,25.0525,25.0606,31576.0
2016-10-19 14:40:00,30.96,30.99,30.95,30.99,37610.0,25.0606,25.0849,25.0525,25.0849,37610.0
2016-10-19 14:45:00,30.99,31.02,30.98,31.01,75357.0,25.0849,25.1092,25.0768,25.1011,75357.0
2016-10-19 14:50:00,31.02,31.03,30.97,30.98,43346.0,25.1092,25.1173,25.0687,25.0768,43346.0
2016-10-19 14:55:00,30.98,31.0,30.98,31.0,19870.0,25.0768,25.093,25.0768,25.093,19870.0
2016-10-19 15:00:00,31.0,31.01,30.99,30.99,34944.0,25.093,25.1011,25.0849,25.0849,34944.0
2016-10-19 15:05:00,30.99,31.02,30.99,31.01,41978.0,25.0849,25.1092,25.0849,25.1011,41978.0
2016-10-19 15:10:00,31.0,31.03,31.0,31.03,21892.0,25.093,25.1173,25.093,25.1173,21892.0
2016-10-19 15:15:00,31.03,31.04,31.02,31.03,45701.0,25.1173,25.1254,25.1092,25.1173,45701.0
2016-10-19 15:20:00,31.03,31.04,31.01,31.02,63481.0,25.1173,25.1254,25.1011,25.1092,63481.0
2016-10-19 15:25:00,31.02,31.02,31.01,31.02,31239.0,25.1092,25.1092,25.1011,25.1092,31239.0
2016-10-19 15:30:00,31.02,31.03,31.01,31.02,66326.0,25.1092,25.1173,25.1011,25.1092,66326.0
2016-10-19 15:35:00,31.01,31.03,31.01,31.02,69038.0,25.1011,25.1173,25.1011,25.1092,69038.0
2016-10-19 15:40:00,31.02,31.02,31.0,31.01,140197.0,25.1092,25.1092,25.093,25.1011,140197.0
2016-10-19 15:45:00,31.01,31.03,30.93,30.98,879244.0,25.1011,25.1173,25.0363,25.0768,879244.0
2016-10-19 15:50:00,30.98,31.0,30.97,30.98,331429.0,25.0768,25.093,25.0687,25.0768,331429.0
2016-10-19 15:55:00,30.98,31.01,30.97,30.97,559846.0,25.0768,25.1011,25.0687,25.0687,559846.0
2016-10-20 09:30:00,30.93,31.01,30.91,31.0,152046.0,25.0363,25.1011,25.0201,25.093,152046.0
2016-10-20 09:35:00,31.0,31.04,30.93,30.96,87992.0,25.093,25.1254,25.0363,25.0606,87992.0
2016-10-20 09:40:00,30.96,31.02,30.95,31.02,64817.0,25.0606,25.1092,25.0525,25.1092,64817.0
2016-10-20 09:45:00,31.02,31.07,31.0,31.04,58271.0,25.1092,25.1496,25.093,25.1254,58271.0
2016-10-20 09:50:00,31.05,31.06,31.01,31.06,87827.0,25.1334,25.1415,25.1011,25.1415,87827.0
2016-10-20 09:55:00,31.06,31.06,31.02,31.04,47452.0,25.1415,25.1415,25.1092,25.1254,47452.0
2016-10-20 10:00:00,31.05,31.11,31.04,31.11,74776.0,25.1334,25.182,25.1254,25.182,74776.0
2016-10-20 10:05:00,31.11,31.13,31.02,31.05,178260.0,25.182,25.1982,25.1092,25.1334,178260.0
2016-10-20 10:10:00,31.05,31.1,31.05,31.09,55066.0,25.1334,25.1739,25.1334,25.1658,55066.0
2016-10-20 10:15:00,31.09,31.1,31.08,31.08,28731.0,25.1658,25.1739,25.1577,25.1577,28731.0
2016-10-20 10:20:00,31.09,31.1,30.99,30.99,98755.0,25.1658,25.1739,25.0849,25.0849,98755.0
2016-10-20 10:25:00,30.99,30.99,30.93,30.94,68464.0,25.0849,25.0849,25.0363,25.0444,68464.0
2016-10-20 10:30:00,30.94,30.94,30.87,30.89,180725.0,25.0444,25.0444,24.9877,25.0039,180725.0
2016-10-20 10:35:00,30.89,30.9,30.82,30.83,163903.0,25.0039,25.012,24.9473,24.9554,163903.0
2016-10-20 10:40:00,30.83,30.86,30.81,30.86,143738.0,24.9554,24.9797,24.9392,24.9797,143738.0
2016-10-20 10:45:00,30.86,30.9,30.8,30.9,336874.0,24.9797,25.012,24.9311,25.012,336874.0
2016-10-20 10:50:00,30.9,30.92,30.87,30.91,65664.0,25.012,25.0282,24.9877,25.0201,65664.0
2016-10-20 10:55:00,30.91,30.97,30.88,30.96,156055.0,25.0201,25.0687,24.9958,25.0606,156055.0
2016-10-20 11:00:00,30.96,31.0,30.94,30.96,135915.0,25.0606,25.093,25.0444,25.0606,135915.0
2016-10-20 11:05:00,30.96,30.99,30.96,30.96,39520.0,25.0606,25.0849,25.0606,25.0606,39520.0
2016-10-20 11:10:00,30.96,31.02,30.95,30.98,71217.0,25.0606,25.1092,25.0525,25.0768,71217.0
2016-10-20 11:15:00,30.98,31.0,30.97,30.98,92839.0,25.0768,25.093,25.0687,25.0768,92839.0
2016-10-20 11:20:00,30.98,30.99,30.96,30.96,60352.0,25.0768,25.0849,25.0606,25.0606,60352.0
2016-10-20 11:25:00,30.96,31.04,30.96,31.02,34296.0,25.0606,25.1254,25.0606,25.1092,34296.0
2016-10-20 11:30:00,31.02,31.07,31.0,31.05,40188.0,25.1092,25.1496,25.093,25.1334,40188.0
2016-10-20 11:35:00,31.05,31.06,31.0,31.03,81571.0,25.1334,25.1415,25.093,25.1173,81571.0
2016-10-20 11:40:00,31.02,31.07,31.02,31.05,138124.0,25.1092,25.1496,25.1092,25.1334,138124.0
2016-10-20 11:45:00,31.05,31.07,31.04,31.05,29426.0,25.1334,25.1496,25.1254,25.1334,29426.0
2016-10-20 11:50:00,31.05,31.06,31.03,31.06,68655.0,25.1334,25.1415,25.1173,25.1415,68655.0
2016-10-20 11:55:00,31.07,31.09,31.04,31.07,141427.0,25.1496,25.1658,25.1254,25.1496,141427.0
2016-10-20 12:00:00,31.08,31.11,31.06,31.08,44047.0,25.1577,25.182,25.1415,25.1577,44047.0
2016-10-20 12:05:00,31.08,31.09,31.04,31.05,37767.0,25.1577,25.1658,25.1254,25.1334,37767.0
2016-10-20 12:10:00,31.05,31.11,31.04,31.04,159991.0,25.1334,25.182,25.1254,25.1254,159991.0
2016-10-20 12:15:00,31.04,31.06,31.03,31.04,33805.0,25.1254,25.1415,25.1173,25.1254,33805.0
2016-10-20 12:20:00,31.04,31.04,30.98,30.98,35578.0,25.1254,25.1254,25.0768,25.0768,35578.0
2016-10-20 12:25:00,30.98,31.02,30.98,31.01,31250.0,25.0768,25.1092,25.0768,25.1011,31250.0
2016-10-20 12:30:00,31.02,31.02,31.01,31.02,5051.0,25.1092,25.1092,25.1011,25.1092,5051.0
2016-10-20 12:35:00,31.02,31.05,31.02,31.05,27310.0,25.1092,25.1334,25.1092,25.1334,27310.0
2016-10-20 12:40:00,31.06,31.09,31.04,31.06,36169.0,25.1415,25.1658,25.1254,25.1415,36169.0
2016-10-20 12:45:00,31.06,31.06,31.05,31.05,6535.0,25.1415,25.1415,25.1334,25.1334,6535.0
2016-10-20 12:50:00,31.05,31.06,31.03,31.03,20500.0,25.1334,25.1415,25.1173,25.1173,20500.0
2016-10-20 12:55:00,31.03,31.03,31.02,31.02,12001.0,25.1173,25.1173,25.1092,25.1092,12001.0
2016-10-20 13:00:00,31.02,31.08,31.02,31.05,195531.0,25.1092,25.1577,25.1092,25.1334,195531.0
2016-10-20 13:05:00,31.05,31.11,31.04,31.08,109650.0,25.1334,25.182,25.1254,25.1577,109650.0
2016-10-20 13:10:00,31.08,31.11,31.07,31.11,21810.0,25.1577,25.182,25.1496,25.182,21810.0
2016-10-20 13:15:00,31.11,31.12,31.09,31.1,307643.0,25.182,25.1901,25.1658,25.1739,307643.0
2016-10-20 13:20:00,31.09,31.14,31.09,31.11,123058.0,25.1658,25.2063,25.1658,25.182,123058.0
2016-10-20 13:25:00,31.11,31.12,31.1,31.12,29209.0,25.182,25.1901,25.1739,25.1901,29209.0
2016-10-20 13:30:00,31.11,31.12,31.1,31.12,20390.0,25.182,25.1901,25.1739,25.1901,20390.0
2016-10-20 13:35:00,31.12,31.12,31.1,31.1,27360.0,25.1901,25.1901,25.1739,25.1739,27360.0
2016-10-20 13:40:00,31.1,31.11,31.1,31.11,11510.0,25.1739,25.182,25.1739,25.182,11510.0
2016-10-20 13:45:00,31.11,31.12,31.04,31.05,44389.0,25.182,25.1901,25.1254,25.1334,44389.0
2016-10-20 13:50:00,31.04,31.07,31.03,31.06,177723.0,25.1254,25.1496,25.1173,25.1415,177723.0
2016-10-20 13:55:00,31.06,31.06,31.01,31.04,140273.0,25.1415,25.1415,25.1011,25.1254,140273.0
2016-10-20 14:00:00,31.04,31.06,31.01,31.05,47248.0,25.1254,25.1415,25.1011,25.1334,47248.0
2016-10-20 14:05:00,31.06,31.07,31.04,31.04,32298.0,25.1415,25.1496,25.1254,25.1254,32298.0
2016-10-20 14:10:00,31.04,31.04,31.03,31.03,21131.0,25.1254,25.1254,25.1173,25.1173,21131.0
2016-10-20 14:15:00,31.03,31.04,31.02,31.03,12201.0,25.1173,25.1254,25.1092,25.1173,12201.0
2016-10-20 14:20:00,31.03,31.05,31.01,31.02,66074.0,25.1173,25.1334,25.1011,25.1092,66074.0
2016-10-20 14:25:00,31.02,31.06,31.01,31.05,32613.0,25.1092,25.1415,25.1011,25.1334,32613.0
2016-10-20 14:30:00,31.05,31.08,31.05,31.08,49918.0,25.1334,25.1577,25.1334,25.1577,49918.0
2016-10-20 14:35:00,31.08,31.08,31.02,31.02,75403.0,25.1577,25.1577,25.1092,25.1092,75403.0
2016-10-20 14:40:00,31.02,31.04,31.02,31.04,44524.0,25.1092,25.1254,25.1092,25.1254,44524.0
2016-10-20 14:45:00,31.04,31.15,31.02,31.08,392493.0,25.1254,25.2144,25.1092,25.1577,392493.0
2016-10-20 14:50:00,31.08,31.12,31.06,31.12,236471.0,25.1577,25.1901,25.1415,25.1901,236471.0
2016-10-20 14:55:00,31.12,31.13,31.09,31.1,40637.0,25.1901,25.1982,25.1658,25.1739,40637.0
2016-10-20 15:00:00,31.09,31.1,31.06,31.09,44640.0,25.1658,25.1739,25.1415,25.1658,44640.0
2016-10-20 15:05:00,31.09,31.1,31.07,31.08,149336.0,25.1658,25.1739,25.1496,25.1577,149336.0
2016-10-20 15:10:00,31.08,31.13,31.07,31.1,64576.0,25.1577,25.1982,25.1496,25.1739,64576.0
2016-10-20 15:15:00,31.11,31.11,31.07,31.08,22575.0,25.182,25.182,25.1496,25.1577,22575.0
2016-10-20 15:20:00,31.08,31.11,31.07,31.09,25058.0,25.1577,25.182,25.1496,25.1658,25058.0
2016-10-20 15:25:00,31.08,31.09,31.06,31.07,21407.0,25.1577,25.1658,25.1415,25.1496,21407.0
2016-10-20 15:30:00,31.08,31.09,31.06,31.08,40871.0,25.1577,25.1658,25.1415,25.1577,40871.0
2016-10-20 15:35:00,31.08,31.08,31.05,31.06,33878.0,25.1577,25.1577,25.1334,25.1415,33878.0
2016-10-20 15:40:00,31.06,31.06,31.03,31.04,72342.0,25.1415,25.1415,25.1173,25.1254,72342.0
2016-10-20 15:45:00,31.04,31.07,31.03,31.05,166337.0,25.1254,25.1496,25.1173,25.1334,166337.0
2016-10-20 15:50:00,31.06,31.06,31.05,31.05,84362.0,25.1415,25.1415,25.1334,25.1334,84362.0
2016-10-20 15:55:00,31.05,31.06,31.03,31.03,346297.0,25.1334,25.1415,25.1173,25.1173,346297.0
2016-10-21 09:30:00,30.92,30.92,30.76,30.82,187642.0,25.0282,25.0282,24.8987,24.9473,187642.0
2016-10-21 09:35:00,30.83,30.94,30.77,30.91,123400.0,24.9554,25.0444,24.9068,25.0201,123400.0
2016-10-21 09:40:00,30.92,30.92,30.82,30.84,67384.0,25.0282,25.0282,24.9473,24.9635,67384.0
2016-10-21 09:45:00,30.84,30.86,30.82,30.84,42118.0,24.9635,24.9797,24.9473,24.9635,42118.0
2016-10-21 09:50:00,30.84,30.91,30.84,30.9,74632.0,24.9635,25.0201,24.9635,25.012,74632.0
2016-10-21 09:55:00,30.91,30.96,30.91,30.93,36873.0,25.0201,25.0606,25.0201,25.0363,36873.0
2016-10-21 10:00:00,30.94,30.95,30.9,30.93,40388.0,25.0444,25.0525,25.012,25.0363,40388.0
2016-10-21 10:05:00,30.93,30.95,30.92,30.93,48187.0,25.0363,25.0525,25.0282,25.0363,48187.0
2016-10-21 10:10:00,30.94,30.94,30.89,30.91,49971.0,25.0444,25.0444,25.0039,25.0201,49971.0
2016-10-21 10:15:00,30.91,30.92,30.9,30.92,22203.0,25.0201,25.0282,25.012,25.0282,22203.0
2016-10-21 10:20:00,30.92,30.96,30.91,30.93,61595.0,25.0282,25.0606,25.0201,25.0363,61595.0
2016-10-21 10:25:00,30.93,30.94,30.92,30.94,16304.0,25.0363,25.0444,25.0282,25.0444,16304.0
2016-10-21 10:30:00,30.94,30.99,30.94,30.97,64205.0,25.0444,25.0849,25.0444,25.0687,64205.0
2016-10-21 10:35:00,30.97,30.98,30.94,30.95,59872.0,25.0687,25.0768,25.0444,25.0525,59872.0
2016-10-21 10:40:00,30.94,30.99,30.94,30.99,35773.0,25.0444,25.0849,25.0444,25.0849,35773.0
2016-10-21 10:45:00,30.98,31.0,30.96,30.98,38018.0,25.0768,25.093,25.0606,25.0768,38018.0
2016-10-21 10:50:00,30.98,30.98,30.95,30.96,36056.0,25.0768,25.0768,25.0525,25.0606,36056.0
2016-10-21 10:55:00,30.97,30.99,30.97,30.98,19374.0,25.0687,25.0849,25.0687,25.0768,19374.0
2016-10-21 11:00:00,30.99,30.99,30.95,30.96,48200.0,25.0849,25.0849,25.0525,25.0606,48200.0
2016-10-21 11:05:00,30.96,30.99,30.95,30.99,61211.0,25.0606,25.0849,25.0525,25.0849,61211.0
2016-10-21 11:10:00,30.99,31.01,30.98,31.0,43220.0,25.0849,25.1011,25.0768,25.093,43220.0
2016-10-21 11:15:00,31.0,31.01,30.99,31.0,16749.0,25.093,25.1011,25.0849,25.093,16749.0
2016-10-21 11:20:00,30.99,31.0,30.97,30.98,41112.0,25.0849,25.093,25.0687,25.0768,41112.0
2016-10-21 11:25:00,30.98,31.02,30.98,31.02,20618.0,25.0768,25.1092,25.0768,25.1092,20618.0
2016-10-21 11:30:00,31.01,31.02,30.99,31.02,36418.0,25.1011,25.1092,25.0849,25.1092,36418.0
2016-10-21 11:35:00,31.02,31.02,31.0,31.01,6839.0,25.1092,25.1092,25.093,25.1011,6839.0
2016-10-21 11:40:00,31.01,31.02,31.01,31.02,9195.0,25.1011,25.1092,25.1011,25.1092,9195.0
2016-10-21 11:45:00,31.02,31.07,31.01,31.05,45973.0,25.1092,25.1496,25.1011,25.1334,45973.0
2016-10-21 11:50:00,31.06,31.08,31.05,31.06,25386.0,25.1415,25.1577,25.1334,25.1415,25386.0
2016-10-21 11:55:00,31.07,31.08,31.05,31.05,23463.0,25.1496,25.1577,25.1334,25.1334,23463.0
2016-10-21 12:00:00,31.05,31.07,31.05,31.06,12738.0,25.1334,25.1496,25.1334,25.1415,12738.0
2016-10-21 12:05:00,31.05,31.06,31.04,31.04,10204.0,25.1334,25.1415,25.1254,25.1254,10204.0
2016-10-21 12:10:00,31.05,31.06,31.05,31.05,9700.0,25.1334,25.1415,25.1334,25.1334,9700.0
2016-10-21 12:15:00,31.05,31.07,31.03,31.04,55824.0,25.1334,25.1496,25.1173,25.1254,55824.0
2016-10-21 12:20:00,31.04,31.05,31.03,31.04,20003.0,25.1254,25.1334,25.1173,25.1254,20003.0
2016-10-21 12:25:00,31.05,31.05,31.03,31.03,9714.0,25.1334,25.1334,25.1173,25.1173,9714.0
2016-10-21 12:30:00,31.03,31.04,31.03,31.04,2999.0,25.1173,25.1254,25.1173,25.1254,2999.0
2016-10-21 12:35:00,31.03,31.04,31.01,31.02,49041.0,25.1173,25.1254,25.1011,25.1092,49041.0
2016-10-21 12:40:00,31.02,31.03,31.0,31.02,278639.0,25.1092,25.1173,25.093,25.1092,278639.0
2016-10-21 12:45:00,31.01,31.04,31.01,31.04,11745.0,25.1011,25.1254,25.1011,25.1254,11745.0
2016-10-21 12:50:00,31.04,31.04,31.03,31.04,5178.0,25.1254,25.1254,25.1173,25.1254,5178.0
2016-10-21 12:55:00,31.04,31.07,31.04,31.05,56977.0,25.1254,25.1496,25.1254,25.1334,56977.0
2016-10-21 13:00:00,31.05,31.06,31.03,31.04,25805.0,25.1334,25.1415,25.1173,25.1254,25805.0
2016-10-21 13:05:00,31.04,31.06,31.03,31.05,9000.0,25.1254,25.1415,25.1173,25.1334,9000.0
2016-10-21 13:10:00,31.06,31.06,31.04,31.05,12495.0,25.1415,25.1415,25.1254,25.1334,12495.0
2016-10-21 13:15:00,31.04,31.05,31.04,31.04,4846.0,25.1254,25.1334,25.1254,25.1254,4846.0
2016-10-21 13:20:00,31.04,31.05,31.04,31.05,9559.0,25.1254,25.1334,25.1254,25.1334,9559.0
2016-10-21 13:25:00,31.05,31.06,31.04,31.04,20915.0,25.1334,25.1415,25.1254,25.1254,20915.0
2016-10-21 13:30:00,31.04,31.05,31.0,31.0,27128.0,25.1254,25.1334,25.093,25.093,27128.0
2016-10-21 13:35:00,31.0,31.01,30.99,31.01,14910.0,25.093,25.1011,25.0849,25.1011,14910.0
2016-10-21 13:40:00,31.01,31.03,31.0,31.01,19892.0,25.1011,25.1173,25.093,25.1011,19892.0
2016-10-21 13:45:00,31.01,31.04,31.01,31.04,13744.0,25.1011,25.1254,25.1011,25.1254,13744.0
2016-10-21 13:50:00,31.04,31.05,31.03,31.05,21245.0,25.1254,25.1334,25.1173,25.1334,21245.0
2016-10-21 13:55:00,31.05,31.05,31.04,31.04,16440.0,25.1334,25.1334,25.1254,25.1254,16440.0
2016-10-21 14:00:00,31.05,31.05,31.04,31.05,5689.0,25.1334,25.1334,25.1254,25.1334,5689.0
2016-10-21 14:05:00,31.05,31.05,31.04,31.04,7082.0,25.1334,25.1334,25.1254,25.1254,7082.0
2016-10-21 14:10:00,31.05,31.08,31.04,31.08,57901.0,25.1334,25.1577,25.1254,25.1577,57901.0
2016-10-21 14:15:00,31.07,31.08,31.06,31.07,15992.0,25.1496,25.1577,25.1415,25.1496,15992.0
2016-10-21 14:20:00,31.07,31.1,31.06,31.09,26502.0,25.1496,25.1739,25.1415,25.1658,26502.0
2016-10-21 14:25:00,31.1,31.1,31.08,31.1,16848.0,25.1739,25.1739,25.1577,25.1739,16848.0
2016-10-21 14:30:00,31.1,31.12,31.08,31.09,54976.0,25.1739,25.1901,25.1577,25.1658,54976.0
2016-10-21 14:35:00,31.09,31.14,31.09,31.14,21501.0,25.1658,25.2063,25.1658,25.2063,21501.0
2016-10-21 14:40:00,31.14,31.14,31.12,31.14,18098.0,25.2063,25.2063,25.1901,25.2063,18098.0
2016-10-21 14:45:00,31.13,31.14,31.11,31.12,17067.0,25.1982,25.2063,25.182,25.1901,17067.0
2016-10-21 14:50:00,31.11,31.13,31.11,31.13,10560.0,25.182,25.1982,25.182,25.1982,10560.0
2016-10-21 14:55:00,31.12,31.14,31.12,31.14,27198.0,25.1901,25.2063,25.1901,25.2063,27198.0
2016-10-21 15:00:00,31.13,31.14,31.12,31.13,13320.0,25.1982,25.2063,25.1901,25.1982,13320.0
2016-10-21 15:05:00,31.13,31.14,31.12,31.13,16315.0,25.1982,25.2063,25.1901,25.1982,16315.0
2016-10-21 15:10:00,31.14,31.14,31.12,31.12,21830.0,25.2063,25.2063,25.1901,25.1901,21830.0
2016-10-21 15:15:00,31.13,31.13,31.12,31.12,8563.0,25.1982,25.1982,25.1901,25.1901,8563.0
2016-10-21 15:20:00,31.13,31.13,31.09,31.1,25963.0,25.1982,25.1982,25.1658,25.1739,25963.0
2016-10-21 15:25:00,31.09,31.11,31.09,31.11,15707.0,25.1658,25.182,25.1658,25.182,15707.0
2016-10-21 15:30:00,31.11,31.13,31.1,31.12,33321.0,25.182,25.1982,25.1739,25.1901,33321.0
2016-10-21 15:35:00,31.13,31.13,31.09,31.1,44490.0,25.1982,25.1982,25.1658,25.1739,44490.0
2016-10-21 15:40:00,31.1,31.1,31.07,31.08,68597.0,25.1739,25.1739,25.1496,25.1577,68597.0
2016-10-21 15:45:00,31.07,31.08,31.07,31.08,70335.0,25.1496,25.1577,25.1496,25.1577,70335.0
2016-10-21 15:50:00,31.08,31.08,31.07,31.08,80986.0,25.1577,25.1577,25.1496,25.1577,80986.0
2016-10-21 15:55:00,31.08,31.1,31.06,31.09,585312.0,25.1577,25.1739,25.1415,25.1658,585312.0
2016-10-24 09:30:00,31.14,31.19,31.08,31.18,242625.0,25.2063,25.2468,25.1577,25.2387,242625.0
2016-10-24 09:35:00,31.18,31.28,31.14,31.22,159469.0,25.2387,25.3196,25.2063,25.2711,159469.0
2016-10-24 09:40:00,31.21,31.28,31.2,31.27,62867.0,25.263,25.3196,25.2549,25.3115,62867.0
2016-10-24 09:45:00,31.28,31.3,31.23,31.25,87778.0,25.3196,25.3358,25.2791,25.2953,87778.0
2016-10-24 09:50:00,31.25,31.28,31.24,31.28,32550.0,25.2953,25.3196,25.2872,25.3196,32550.0
2016-10-24 09:55:00,31.28,31.32,31.28,31.32,28856.0,25.3196,25.352,25.3196,25.352,28856.0
2016-10-24 10:00:00,31.32,31.35,31.3,31.34,51713.0,25.352,25.3763,25.3358,25.3682,51713.0
2016-10-24 10:05:00,31.34,31.38,31.33,31.37,34590.0,25.3682,25.4006,25.3601,25.3925,34590.0
2016-10-24 10:10:00,31.37,31.38,31.34,31.34,53784.0,25.3925,25.4006,25.3682,25.3682,53784.0
2016-10-24 10:15:00,31.35,31.36,31.34,31.35,31995.0,25.3763,25.3844,25.3682,25.3763,31995.0
2016-10-24 10:20:00,31.34,31.35,31.33,31.34,28800.0,25.3682,25.3763,25.3601,25.3682,28800.0
2016-10-24 10:25:00,31.34,31.36,31.33,31.33,47845.0,25.3682,25.3844,25.3601,25.3601,47845.0
2016-10-24 10:30:00,31.34,31.36,31.32,31.35,37216.0,25.3682,25.3844,25.352,25.3763,37216.0
2016-10-24 10:35:00,31.35,31.35,31.32,31.32,27393.0,25.3763,25.3763,25.352,25.352,27393.0
2016-10-24 10:40:00,31.33,31.34,31.32,31.34,44500.0,25.3601,25.3682,25.352,25.3682,44500.0
2016-10-24 10:45:00,31.33,31.36,31.33,31.35,39441.0,25.3601,25.3844,25.3601,25.3763,39441.0
2016-10-24 10:50:00,31.35,31.36,31.34,31.35,17528.0,25.3763,25.3844,25.3682,25.3763,17528.0
2016-10-24 10:55:00,31.35,31.36,31.34,31.36,21633.0,25.3763,25.3844,25.3682,25.3844,21633.0
2016-10-24 11:00:00,31.35,31.36,31.35,31.36,11368.0,25.3763,25.3844,25.3763,25.3844,11368.0
2016-10-24 11:05:00,31.35,31.36,31.35,31.36,38275.0,25.3763,25.3844,25.3763,25.3844,38275.0
2016-10-24 11:10:00,31.35,31.36,31.35,31.36,31430.0,25.3763,25.3844,25.3763,25.3844,31430.0
2016-10-24 11:15:00,31.36,31.36,31.35,31.36,14295.0,25.3844,25.3844,25.3763,25.3844,14295.0
2016-10-24 11:20:00,31.36,31.36,31.34,31.35,57839.0,25.3844,25.3844,25.3682,25.3763,57839.0
2016-10-24 11:25:00,31.35,31.36,31.35,31.35,19185.0,25.3763,25.3844,25.3763,25.3763,19185.0
2016-10-24 11:30:00,31.35,31.36,31.33,31.34,26925.0,25.3763,25.3844,25.3601,25.3682,26925.0
2016-10-24 11:35:00,31.34,31.34,31.33,31.34,21142.0,25.3682,25.3682,25.3601,25.3682,21142.0
2016-10-24 11:40:00,31.33,31.34,31.3,31.3,28847.0,25.3601,25.3682,25.3358,25.3358,28847.0
2016-10-24 11:45:00,31.3,31.32,31.29,31.32,26514.0,25.3358,25.352,25.3277,25.352,26514.0
2016-10-24 11:50:00,31.31,31.32,31.29,31.29,27404.0,25.3439,25.352,25.3277,25.3277,27404.0
2016-10-24 11:55:00,31.29,31.3,31.26,31.29,25512.0,25.3277,25.3358,25.3034,25.3277,25512.0
2016-10-24 12:00:00,31.29,31.3,31.28,31.3,16149.0,25.3277,25.3358,25.3196,25.3358,16149.0
2016-10-24 12:05:00,31.3,31.3,31.29,31.3,7055.0,25.3358,25.3358,25.3277,25.3358,7055.0
2016-10-24 12:10:00,31.29,31.3,31.29,31.3,14320.0,25.3277,25.3358,25.3277,25.3358,14320.0
2016-10-24 12:15:00,31.29,31.32,31.29,31.32,26836.0,25.3277,25.352,25.3277,25.352,26836.0
2016-10-24 12:20:00,31.31,31.33,31.31,31.33,23984.0,25.3439,25.3601,25.3439,25.3601,23984.0
2016-10-24 12:25:00,31.33,31.33,31.32,31.33,34148.0,25.3601,25.3601,25.352,25.3601,34148.0
2016-10-24 12:30:00,31.33,31.36,31.32,31.36,63909.0,25.3601,25.3844,25.352,25.3844,63909.0
2016-10-24 12:35:00,31.36,31.36,31.35,31.35,37927.0,25.3844,25.3844,25.3763,25.3763,37927.0
2016-10-24 12:40:00,31.36,31.36,31.33,31.33,46222.0,25.3844,25.3844,25.3601,25.3601,46222.0
2016-10-24 12:45:00,31.33,31.34,31.32,31.34,24586.0,25.3601,25.3682,25.352,25.3682,24586.0
2016-10-24 12:50:00,31.34,31.35,31.33,31.34,26678.0,25.3682,25.3763,25.3601,25.3682,26678.0
2016-10-24 12:55:00,31.34,31.35,31.32,31.33,16469.0,25.3682,25.3763,25.352,25.3601,16469.0
2016-10-24 13:00:00,31.33,31.34,31.32,31.33,13717.0,25.3601,25.3682,25.352,25.3601,13717.0
2016-10-24 13:05:00,31.33,31.33,31.31,31.32,13205.0,25.3601,25.3601,25.3439,25.352,13205.0
2016-10-24 13:10:00,31.31,31.34,31.31,31.32,23164.0,25.3439,25.3682,25.3439,25.352,23164.0
2016-10-24 13:15:00,31.32,31.34,31.31,31.34,17712.0,25.352,25.3682,25.3439,25.3682,17712.0
2016-10-24 13:20:00,31.34,31.34,31.32,31.32,10101.0,25.3682,25.3682,25.352,25.352,10101.0
2016-10-24 13:25:00,31.32,31.33,31.32,31.32,7672.0,25.352,25.3601,25.352,25.352,7672.0
2016-10-24 13:30:00,31.32,31.34,31.31,31.33,41537.0,25.352,25.3682,25.3439,25.3601,41537.0
2016-10-24 13:35:00,31.33,31.34,31.32,31.34,11508.0,25.3601,25.3682,25.352,25.3682,11508.0
2016-10-24 13:40:00,31.34,31.34,31.33,31.33,8129.0,25.3682,25.3682,25.3601,25.3601,8129.0
2016-10-24 13:45:00,31.33,31.34,31.3,31.3,62037.0,25.3601,25.3682,25.3358,25.3358,62037.0
2016-10-24 13:50:00,31.31,31.32,31.3,31.32,36218.0,25.3439,25.352,25.3358,25.352,36218.0
2016-10-24 13:55:00,31.32,31.32,31.29,31.32,40280.0,25.352,25.352,25.3277,25.352,40280.0
2016-10-24 14:00:00,31.32,31.35,31.31,31.32,23215.0,25.352,25.3763,25.3439,25.352,23215.0
2016-10-24 14:05:00,31.32,31.35,31.31,31.35,21536.0,25.352,25.3763,25.3439,25.3763,21536.0
2016-10-24 14:10:00,31.35,31.38,31.33,31.37,46702.0,25.3763,25.4006,25.3601,25.3925,46702.0
2016-10-24 14:15:00,31.38,31.38,31.36,31.38,34023.0,25.4006,25.4006,25.3844,25.4006,34023.0
2016-10-24 14:20:00,31.37,31.37,31.35,31.35,50324.0,25.3925,25.3925,25.3763,25.3763,50324.0
2016-10-24 14:25:00,31.35,31.38,31.34,31.38,33004.0,25.3763,25.4006,25.3682,25.4006,33004.0
2016-10-24 14:30:00,31.38,31.38,31.35,31.35,18453.0,25.4006,25.4006,25.3763,25.3763,18453.0
2016-10-24 14:35:00,31.35,31.37,31.34,31.35,21943.0,25.3763,25.3925,25.3682,25.3763,21943.0
2016-10-24 14:40:00,31.35,31.36,31.33,31.34,33540.0,25.3763,25.3844,25.3601,25.3682,33540.0
2016-10-24 14:45:00,31.34,31.37,31.34,31.36,52544.0,25.3682,25.3925,25.3682,25.3844,52544.0
2016-10-24 14:50:00,31.36,31.36,31.34,31.36,34369.0,25.3844,25.3844,25.3682,25.3844,34369.0
2016-10-24 14:55:00,31.35,31.36,31.35,31.36,8766.0,25.3763,25.3844,25.3763,25.3844,8766.0
2016-10-24 15:00:00,31.36,31.36,31.35,31.36,11137.0,25.3844,25.3844,25.3763,25.3844,11137.0
2016-10-24 15:05:00,31.36,31.36,31.34,31.34,35815.0,25.3844,25.3844,25.3682,25.3682,35815.0
2016-10-24 15:10:00,31.34,31.38,31.34,31.35,41531.0,25.3682,25.4006,25.3682,25.3763,41531.0
2016-10-24 15:15:00,31.35,31.37,31.35,31.37,23849.0,25.3763,25.3925,25.3763,25.3925,23849.0
2016-10-24 15:20:00,31.37,31.37,31.36,31.37,9339.0,25.3925,25.3925,25.3844,25.3925,9339.0
2016-10-24 15:25:00,31.36,31.37,31.35,31.36,26056.0,25.3844,25.3925,25.3763,25.3844,26056.0
2016-10-24 15:30:00,31.36,31.36,31.35,31.35,16930.0,25.3844,25.3844,25.3763,25.3763,16930.0
2016-10-24 15:35:00,31.35,31.38,31.35,31.38,67177.0,25.3763,25.4006,25.3763,25.4006,67177.0
2016-10-24 15:40:00,31.38,31.38,31.37,31.38,67519.0,25.4006,25.4006,25.3925,25.4006,67519.0
2016-10-24 15:45:00,31.38,31.38,31.37,31.38,62965.0,25.4006,25.4006,25.3925,25.4006,62965.0
2016-10-24 15:50:00,31.38,31.38,31.35,31.38,279470.0,25.4006,25.4006,25.3763,25.4006,279470.0
2016-10-24 15:55:00,31.38,31.41,31.36,31.4,266450.0,25.4006,25.4248,25.3844,25.4168,266450.0
2016-10-25 09:30:00,31.4,31.5,31.38,31.42,91078.0,25.4168,25.4977,25.4006,25.4329,91078.0
2016-10-25 09:35:00,31.43,31.47,31.42,31.43,58549.0,25.441,25.4734,25.4329,25.441,58549.0
2016-10-25 09:40:00,31.43,31.48,31.41,31.47,40694.0,25.441,25.4815,25.4248,25.4734,40694.0
2016-10-25 09:45:00,31.48,31.52,31.47,31.51,56475.0,25.4815,25.5139,25.4734,25.5058,56475.0
2016-10-25 09:50:00,31.52,31.54,31.5,31.51,97394.0,25.5139,25.5301,25.4977,25.5058,97394.0
2016-10-25 09:55:00,31.52,31.56,31.51,31.55,47806.0,25.5139,25.5463,25.5058,25.5382,47806.0
2016-10-25 10:00:00,31.55,31.58,31.53,31.55,36412.0,25.5382,25.5625,25.522,25.5382,36412.0
2016-10-25 10:05:00,31.54,31.56,31.52,31.53,26109.0,25.5301,25.5463,25.5139,25.522,26109.0
2016-10-25 10:10:00,31.53,31.54,31.5,31.51,42547.0,25.522,25.5301,25.4977,25.5058,42547.0
2016-10-25 10:15:00,31.52,31.54,31.52,31.54,13144.0,25.5139,25.5301,25.5139,25.5301,13144.0
2016-10-25 10:20:00,31.54,31.54,31.5,31.51,46169.0,25.5301,25.5301,25.4977,25.5058,46169.0
2016-10-25 10:25:00,31.5,31.54,31.49,31.54,60329.0,25.4977,25.5301,25.4896,25.5301,60329.0
2016-10-25 10:30:00,31.54,31.57,31.53,31.56,24285.0,25.5301,25.5544,25.522,25.5463,24285.0
2016-10-25 10:35:00,31.57,31.58,31.56,31.58,27015.0,25.5544,25.5625,25.5463,25.5625,27015.0
2016-10-25 10:40:00,31.58,31.62,31.57,31.58,48688.0,25.5625,25.5948,25.5544,25.5625,48688.0
2016-10-25 10:45:00,31.58,31.58,31.52,31.52,42172.0,25.5625,25.5625,25.5139,25.5139,42172.0
2016-10-25 10:50:00,31.53,31.53,31.52,31.53,13043.0,25.522,25.522,25.5139,25.522,13043.0
2016-10-25 10:55:00,31.53,31.54,31.5,31.54,21800.0,25.522,25.5301,25.4977,25.5301,21800.0
2016-10-25 11:00:00,31.54,31.56,31.53,31.55,23129.0,25.5301,25.5463,25.522,25.5382,23129.0
2016-10-25 11:05:00,31.55,31.55,31.52,31.52,23056.0,25.5382,25.5382,25.5139,25.5139,23056.0
2016-10-25 11:10:00,31.52,31.53,31.5,31.51,23995.0,25.5139,25.522,25.4977,25.5058,23995.0
2016-10-25 11:15:00,31.51,31.54,31.5,31.53,33533.0,25.5058,25.5301,25.4977,25.522,33533.0
2016-10-25 11:20:00,31.54,31.55,31.53,31.54,15477.0,25.5301,25.5382,25.522,25.5301,15477.0
2016-10-25 11:25:00,31.55,31.58,31.54,31.58,39440.0,25.5382,25.5625,25.5301,25.5625,39440.0
2016-10-25 11:30:00,31.58,31.6,31.55,31.57,65135.0,25.5625,25.5786,25.5382,25.5544,65135.0
2016-10-25 11:35:00,31.57,31.59,31.56,31.57,26643.0,25.5544,25.5706,25.5463,25.5544,26643.0
2016-10-25 11:40:00,31.57,31.57,31.54,31.55,42046.0,25.5544,25.5544,25.5301,25.5382,42046.0
2016-10-25 11:45:00,31.55,31.56,31.54,31.54,21637.0,25.5382,25.5463,25.5301,25.5301,21637.0
2016-10-25 11:50:00,31.54,31.56,31.54,31.54,20600.0,25.5301,25.5463,25.5301,25.5301,20600.0
2016-10-25 11:55:00,31.55,31.55,31.53,31.53,13075.0,25.5382,25.5382,25.522,25.522,13075.0
2016-10-25 12:00:00,31.54,31.54,31.51,31.52,45106.0,25.5301,25.5301,25.5058,25.5139,45106.0
2016-10-25 12:05:00,31.52,31.52,31.49,31.51,85456.0,25.5139,25.5139,25.4896,25.5058,85456.0
2016-10-25 12:10:00,31.51,31.52,31.5,31.51,15203.0,25.5058,25.5139,25.4977,25.5058,15203.0
2016-10-25 12:15:00,31.5,31.53,31.5,31.53,12359.0,25.4977,25.522,25.4977,25.522,12359.0
2016-10-25 12:20:00,31.53,31.56,31.52,31.56,18330.0,25.522,25.5463,25.5139,25.5463,18330.0
2016-10-25 12:25:00,31.56,31.56,31.52,31.53,26953.0,25.5463,25.5463,25.5139,25.522,26953.0
2016-10-25 12:30:00,31.52,31.55,31.5,31.53,33346.0,25.5139,25.5382,25.4977,25.522,33346.0
2016-10-25 12:35:00,31.53,31.54,31.51,31.54,14745.0,25.522,25.5301,25.5058,25.5301,14745.0
2016-10-25 12:40:00,31.53,31.57,31.53,31.56,21885.0,25.522,25.5544,25.522,25.5463,21885.0
2016-10-25 12:45:00,31.56,31.59,31.55,31.58,17133.0,25.5463,25.5706,25.5382,25.5625,17133.0
2016-10-25 12:50:00,31.59,31.6,31.58,31.58,9840.0,25.5706,25.5786,25.5625,25.5625,9840.0
2016-10-25 12:55:00,31.59,31.6,31.57,31.57,20038.0,25.5706,25.5786,25.5544,25.5544,20038.0
2016-10-25 13:00:00,31.57,31.57,31.54,31.55,16837.0,25.5544,25.5544,25.5301,25.5382,16837.0
2016-10-25 13:05:00,31.55,31.55,31.53,31.53,10520.0,25.5382,25.5382,25.522,25.522,10520.0
2016-10-25 13:10:00,31.53,31.55,31.53,31.54,11501.0,25.522,25.5382,25.522,25.5301,11501.0
2016-10-25 13:15:00,31.55,31.55,31.54,31.54,12341.0,25.5382,25.5382,25.5301,25.5301,12341.0
2016-10-25 13:20:00,31.54,31.55,31.54,31.54,14843.0,25.5301,25.5382,25.5301,25.5301,14843.0
2016-10-25 13:25:00,31.55,31.55,31.54,31.55,18344.0,25.5382,25.5382,25.5301,25.5382,18344.0
2016-10-25 13:30:00,31.55,31.56,31.54,31.55,47960.0,25.5382,25.5463,25.5301,25.5382,47960.0
2016-10-25 13:35:00,31.55,31.57,31.54,31.56,23198.0,25.5382,25.5544,25.5301,25.5463,23198.0
2016-10-25 13:40:00,31.56,31.58,31.55,31.58,13525.0,25.5463,25.5625,25.5382,25.5625,13525.0
2016-10-25 13:45:00,31.57,31.57,31.56,31.56,7720.0,25.5544,25.5544,25.5463,25.5463,7720.0
2016-10-25 13:50:00,31.57,31.58,31.56,31.57,11734.0,25.5544,25.5625,25.5463,25.5544,11734.0
2016-10-25 13:55:00,31.57,31.57,31.55,31.55,9983.0,25.5544,25.5544,25.5382,25.5382,9983.0
2016-10-25 14:00:00,31.56,31.58,31.55,31.57,16541.0,25.5463,25.5625,25.5382,25.5544,16541.0
2016-10-25 14:05:00,31.57,31.58,31.56,31.58,21911.0,25.5544,25.5625,25.5463,25.5625,21911.0
2016-10-25 14:10:00,31.58,31.59,31.57,31.59,8420.0,25.5625,25.5706,25.5544,25.5706,8420.0
2016-10-25 14:15:00,31.58,31.59,31.58,31.59,8132.0,25.5625,25.5706,25.5625,25.5706,8132.0
2016-10-25 14:20:00,31.59,31.59,31.56,31.57,20322.0,25.5706,25.5706,25.5463,25.5544,20322.0
2016-10-25 14:25:00,31.57,31.58,31.56,31.57,17227.0,25.5544,25.5625,25.5463,25.5544,17227.0
2016-10-25 14:30:00,31.57,31.57,31.55,31.56,23140.0,25.5544,25.5544,25.5382,25.5463,23140.0
2016-10-25 14:35:00,31.56,31.58,31.54,31.57,31235.0,25.5463,25.5625,25.5301,25.5544,31235.0
2016-10-25 14:40:00,31.56,31.58,31.56,31.57,16895.0,25.5463,25.5625,25.5463,25.5544,16895.0
2016-10-25 14:45:00,31.57,31.58,31.55,31.56,17393.0,25.5544,25.5625,25.5382,25.5463,17393.0
2016-10-25 14:50:00,31.56,31.56,31.54,31.55,30337.0,25.5463,25.5463,25.5301,25.5382,30337.0
2016-10-25 14:55:00,31.55,31.56,31.54,31.55,23938.0,25.5382,25.5463,25.5301,25.5382,23938.0
2016-10-25 15:00:00,31.56,31.58,31.55,31.55,21734.0,25.5463,25.5625,25.5382,25.5382,21734.0
2016-10-25 15:05:00,31.56,31.56,31.54,31.56,46410.0,25.5463,25.5463,25.5301,25.5463,46410.0
2016-10-25 15:10:00,31.55,31.56,31.55,31.55,17780.0,25.5382,25.5463,25.5382,25.5382,17780.0
2016-10-25 15:15:00,31.55,31.56,31.54,31.55,27120.0,25.5382,25.5463,25.5301,25.5382,27120.0
2016-10-25 15:20:00,31.54,31.56,31.54,31.55,22876.0,25.5301,25.5463,25.5301,25.5382,22876.0
2016-10-25 15:25:00,31.55,31.56,31.55,31.55,21737.0,25.5382,25.5463,25.5382,25.5382,21737.0
2016-10-25 15:30:00,31.55,31.56,31.54,31.55,34920.0,25.5382,25.5463,25.5301,25.5382,34920.0
2016-10-25 15:35:00,31.55,31.55,31.54,31.55,49838.0,25.5382,25.5382,25.5301,25.5382,49838.0
2016-10-25 15:40:00,31.55,31.56,31.54,31.56,75068.0,25.5382,25.5463,25.5301,25.5463,75068.0
2016-10-25 15:45:00,31.56,31.56,31.55,31.55,55065.0,25.5463,25.5463,25.5382,25.5382,55065.0
2016-10-25 15:50:00,31.56,31.56,31.55,31.56,94996.0,25.5463,25.5463,25.5382,25.5463,94996.0
2016-10-25 15:55:00,31.55,31.58,31.55,31.55,470636.0,25.5382,25.5625,25.5382,25.5382,470636.0
2016-10-26 09:30:00,31.19,31.21,31.07,31.16,197938.0,25.2468,25.263,25.1496,25.2225,197938.0
2016-10-26 09:35:00,31.16,31.24,31.12,31.24,101249.0,25.2225,25.2872,25.1901,25.2872,101249.0
2016-10-26 09:40:00,31.24,31.31,31.23,31.28,73482.0,25.2872,25.3439,25.2791,25.3196,73482.0
2016-10-26 09:45:00,31.27,31.32,31.27,31.31,119426.0,25.3115,25.352,25.3115,25.3439,119426.0
2016-10-26 09:50:00,31.31,31.33,31.24,31.31,49172.0,25.3439,25.3601,25.2872,25.3439,49172.0
2016-10-26 09:55:00,31.31,31.34,31.28,31.3,38961.0,25.3439,25.3682,25.3196,25.3358,38961.0
2016-10-26 10:00:00,31.29,31.32,31.27,31.29,76037.0,25.3277,25.352,25.3115,25.3277,76037.0
2016-10-26 10:05:00,31.3,31.36,31.29,31.34,49361.0,25.3358,25.3844,25.3277,25.3682,49361.0
2016-10-26 10:10:00,31.34,31.36,31.32,31.35,41813.0,25.3682,25.3844,25.352,25.3763,41813.0
2016-10-26 10:15:00,31.35,31.39,31.31,31.33,26348.0,25.3763,25.4087,25.3439,25.3601,26348.0
2016-10-26 10:20:00,31.33,31.39,31.31,31.39,49822.0,25.3601,25.4087,25.3439,25.4087,49822.0
2016-10-26 10:25:00,31.39,31.39,31.31,31.32,44439.0,25.4087,25.4087,25.3439,25.352,44439.0
2016-10-26 10:30:00,31.33,31.37,31.33,31.36,50409.0,25.3601,25.3925,25.3601,25.3844,50409.0
2016-10-26 10:35:00,31.36,31.4,31.36,31.37,35920.0,25.3844,25.4168,25.3844,25.3925,35920.0
2016-10-26 10:40:00,31.36,31.37,31.34,31.36,64347.0,25.3844,25.3925,25.3682,25.3844,64347.0
2016-10-26 10:45:00,31.36,31.38,31.34,31.38,62499.0,25.3844,25.4006,25.3682,25.4006,62499.0
2016-10-26 10:50:00,31.38,31.4,31.38,31.38,17686.0,25.4006,25.4168,25.4006,25.4006,17686.0
2016-10-26 10:55:00,31.38,31.38,31.35,31.38,56628.0,25.4006,25.4006,25.3763,25.4006,56628.0
2016-10-26 11:00:00,31.38,31.4,31.37,31.39,77269.0,25.4006,25.4168,25.3925,25.4087,77269.0
2016-10-26 11:05:00,31.39,31.42,31.39,31.39,53137.0,25.4087,25.4329,25.4087,25.4087,53137.0
2016-10-26 11:10:00,31.39,31.43,31.39,31.43,28895.0,25.4087,25.441,25.4087,25.441,28895.0
2016-10-26 11:15:00,31.42,31.43,31.38,31.38,12291.0,25.4329,25.441,25.4006,25.4006,12291.0
2016-10-26 11:20:00,31.37,31.39,31.37,31.38,21449.0,25.3925,25.4087,25.3925,25.4006,21449.0
2016-10-26 11:25:00,31.37,31.37,31.34,31.37,29832.0,25.3925,25.3925,25.3682,25.3925,29832.0
2016-10-26 11:30:00,31.36,31.37,31.34,31.36,28246.0,25.3844,25.3925,25.3682,25.3844,28246.0
2016-10-26 11:35:00,31.37,31.37,31.34,31.36,18531.0,25.3925,25.3925,25.3682,25.3844,18531.0
2016-10-26 11:40:00,31.36,31.37,31.31,31.32,27387.0,25.3844,25.3925,25.3439,25.352,27387.0
2016-10-26 11:45:00,31.32,31.34,31.31,31.32,43162.0,25.352,25.3682,25.3439,25.352,43162.0
2016-10-26 11:50:00,31.32,31.34,31.27,31.28,46641.0,25.352,25.3682,25.3115,25.3196,46641.0
2016-10-26 11:55:00,31.28,31.28,31.21,31.21,118279.0,25.3196,25.3196,25.263,25.263,118279.0
2016-10-26 12:00:00,31.23,31.24,31.21,31.23,32218.0,25.2791,25.2872,25.263,25.2791,32218.0
2016-10-26 12:05:00,31.23,31.25,31.21,31.24,23351.0,25.2791,25.2953,25.263,25.2872,23351.0
2016-10-26 12:10:00,31.24,31.28,31.24,31.28,17322.0,25.2872,25.3196,25.2872,25.3196,17322.0
2016-10-26 12:15:00,31.28,31.29,31.28,31.29,9025.0,25.3196,25.3277,25.3196,25.3277,9025.0
2016-10-26 12:20:00,31.29,31.31,31.28,31.28,36327.0,25.3277,25.3439,25.3196,25.3196,36327.0
2016-10-26 12:25:00,31.29,31.3,31.27,31.29,22744.0,25.3277,25.3358,25.3115,25.3277,22744.0
2016-10-26 12:30:00,31.29,31.3,31.28,31.28,15320.0,25.3277,25.3358,25.3196,25.3196,15320.0
2016-10-26 12:35:00,31.28,31.3,31.27,31.3,15128.0,25.3196,25.3358,25.3115,25.3358,15128.0
2016-10-26 12:40:00,31.29,31.3,31.29,31.3,4596.0,25.3277,25.3358,25.3277,25.3358,4596.0
2016-10-26 12:45:00,31.29,31.3,31.28,31.28,9016.0,25.3277,25.3358,25.3196,25.3196,9016.0
2016-10-26 12:50:00,31.29,31.32,31.29,31.31,12237.0,25.3277,25.352,25.3277,25.3439,12237.0
2016-10-26 12:55:00,31.31,31.33,31.3,31.3,14920.0,25.3439,25.3601,25.3358,25.3358,14920.0
2016-10-26 13:00:00,31.31,31.32,31.3,31.32,12476.0,25.3439,25.352,25.3358,25.352,12476.0
2016-10-26 13:05:00,31.32,31.33,31.28,31.28,15462.0,25.352,25.3601,25.3196,25.3196,15462.0
2016-10-26 13:10:00,31.29,31.3,31.24,31.26,55311.0,25.3277,25.3358,25.2872,25.3034,55311.0
2016-10-26 13:15:00,31.26,31.27,31.24,31.27,25340.0,25.3034,25.3115,25.2872,25.3115,25340.0
2016-10-26 13:20:00,31.26,31.28,31.24,31.28,14333.0,25.3034,25.3196,25.2872,25.3196,14333.0
2016-10-26 13:25:00,31.27,31.28,31.26,31.27,10606.0,25.3115,25.3196,25.3034,25.3115,10606.0
2016-10-26 13:30:00,31.27,31.28,31.23,31.24,37604.0,25.3115,25.3196,25.2791,25.2872,37604.0
2016-10-26 13:35:00,31.24,31.24,31.21,31.22,32269.0,25.2872,25.2872,25.263,25.2711,32269.0
2016-10-26 13:40:00,31.23,31.23,31.18,31.2,34444.0,25.2791,25.2791,25.2387,25.2549,34444.0
2016-10-26 13:45:00,31.2,31.22,31.19,31.22,8323.0,25.2549,25.2711,25.2468,25.2711,8323.0
2016-10-26 13:50:00,31.22,31.22,31.16,31.18,72390.0,25.2711,25.2711,25.2225,25.2387,72390.0
2016-10-26 13:55:00,31.18,31.2,31.18,31.19,17921.0,25.2387,25.2549,25.2387,25.2468,17921.0
2016-10-26 14:00:00,31.2,31.2,31.16,31.17,34761.0,25.2549,25.2549,25.2225,25.2306,34761.0
2016-10-26 14:05:00,31.16,31.19,31.15,31.19,20249.0,25.2225,25.2468,25.2144,25.2468,20249.0
2016-10-26 14:10:00,31.19,31.22,31.17,31.21,35447.0,25.2468,25.2711,25.2306,25.263,35447.0
2016-10-26 14:15:00,31.21,31.22,31.18,31.18,14582.0,25.263,25.2711,25.2387,25.2387,14582.0
2016-10-26 14:20:00,31.18,31.21,31.18,31.21,39413.0,25.2387,25.263,25.2387,25.263,39413.0
2016-10-26 14:25:00,31.21,31.23,31.2,31.22,61625.0,25.263,25.2791,25.2549,25.2711,61625.0
2016-10-26 14:30:00,31.22,31.24,31.21,31.24,24776.0,25.2711,25.2872,25.263,25.2872,24776.0
2016-10-26 14:35:00,31.24,31.25,31.22,31.23,21640.0,25.2872,25.2953,25.2711,25.2791,21640.0
2016-10-26 14:40:00,31.22,31.25,31.22,31.24,25786.0,25.2711,25.2953,25.2711,25.2872,25786.0
2016-10-26 14:45:00,31.24,31.25,31.21,31.21,33490.0,25.2872,25.2953,25.263,25.263,33490.0
2016-10-26 14:50:00,31.22,31.25,31.21,31.24,46885.0,25.2711,25.2953,25.263,25.2872,46885.0
2016-10-26 14:55:00,31.24,31.28,31.23,31.26,81154.0,25.2872,25.3196,25.2791,25.3034,81154.0
2016-10-26 15:00:00,31.25,31.26,31.23,31.25,46652.0,25.2953,25.3034,25.2791,25.2953,46652.0
2016-10-26 15:05:00,31.25,31.25,31.24,31.24,16345.0,25.2953,25.2953,25.2872,25.2872,16345.0
2016-10-26 15:10:00,31.24,31.28,31.24,31.26,53675.0,25.2872,25.3196,25.2872,25.3034,53675.0
2016-10-26 15:15:00,31.27,31.28,31.26,31.27,38187.0,25.3115,25.3196,25.3034,25.3115,38187.0
2016-10-26 15:20:00,31.27,31.28,31.24,31.26,108147.0,25.3115,25.3196,25.2872,25.3034,108147.0
2016-10-26 15:25:00,31.25,31.26,31.23,31.26,56628.0,25.2953,25.3034,25.2791,25.3034,56628.0
2016-10-26 15:30:00,31.26,31.27,31.25,31.26,31146.0,25.3034,25.3115,25.2953,25.3034,31146.0
2016-10-26 15:35:00,31.26,31.26,31.22,31.24,66749.0,25.3034,25.3034,25.2711,25.2872,66749.0
2016-10-26 15:40:00,31.24,31.24,31.21,31.24,100773.0,25.2872,25.2872,25.263,25.2872,100773.0
2016-10-26 15:45:00,31.24,31.24,31.23,31.24,60794.0,25.2872,25.2872,25.2791,25.2872,60794.0
2016-10-26 15:50:00,31.23,31.24,31.21,31.22,150836.0,25.2791,25.2872,25.263,25.2711,150836.0
2016-10-26 15:55:00,31.22,31.23,31.21,31.22,259043.0,25.2711,25.2791,25.263,25.2711,259043.0
2016-10-27 09:30:00,31.22,31.26,31.12,31.14,312160.0,25.2711,25.3034,25.1901,25.2063,312160.0
2016-10-27 09:35:00,31.15,31.2,31.12,31.18,250749.0,25.2144,25.2549,25.1901,25.2387,250749.0
2016-10-27 09:40:00,31.17,31.23,31.16,31.2,236663.0,25.2306,25.2791,25.2225,25.2549,236663.0
2016-10-27 09:45:00,31.2,31.2,31.14,31.15,131465.0,25.2549,25.2549,25.2063,25.2144,131465.0
2016-10-27 09:50:00,31.15,31.21,31.14,31.16,295563.0,25.2144,25.263,25.2063,25.2225,295563.0
2016-10-27 09:55:00,31.17,31.2,31.15,31.2,59292.0,25.2306,25.2549,25.2144,25.2549,59292.0
2016-10-27 10:00:00,31.2,31.2,31.13,31.14,41502.0,25.2549,25.2549,25.1982,25.2063,41502.0
2016-10-27 10:05:00,31.15,31.15,31.09,31.11,69655.0,25.2144,25.2144,25.1658,25.182,69655.0
2016-10-27 10:10:00,31.11,31.15,31.08,31.14,57136.0,25.182,25.2144,25.1577,25.2063,57136.0
2016-10-27 10:15:00,31.14,31.15,31.1,31.11,45086.0,25.2063,25.2144,25.1739,25.182,45086.0
2016-10-27 10:20:00,31.11,31.11,31.03,31.05,129619.0,25.182,25.182,25.1173,25.1334,129619.0
2016-10-27 10:25:00,31.05,31.06,31.05,31.05,40289.0,25.1334,25.1415,25.1334,25.1334,40289.0
2016-10-27 10:30:00,31.06,31.06,31.03,31.05,101121.0,25.1415,25.1415,25.1173,25.1334,101121.0
2016-10-27 10:35:00,31.05,31.06,31.0,31.01,53931.0,25.1334,25.1415,25.093,25.1011,53931.0
2016-10-27 10:40:00,31.01,31.02,30.96,30.96,107566.0,25.1011,25.1092,25.0606,25.0606,107566.0
2016-10-27 10:45:00,30.96,30.97,30.93,30.95,92400.0,25.0606,25.0687,25.0363,25.0525,92400.0
2016-10-27 10:50:00,30.96,30.98,30.95,30.96,48278.0,25.0606,25.0768,25.0525,25.0606,48278.0
2016-10-27 10:55:00,30.96,30.97,30.93,30.95,47896.0,25.0606,25.0687,25.0363,25.0525,47896.0
2016-10-27 11:00:00,30.96,30.98,30.94,30.96,28339.0,25.0606,25.0768,25.0444,25.0606,28339.0
2016-10-27 11:05:00,30.96,30.99,30.95,30.99,36709.0,25.0606,25.0849,25.0525,25.0849,36709.0
2016-10-27 11:10:00,30.99,30.99,30.94,30.95,38374.0,25.0849,25.0849,25.0444,25.0525,38374.0
2016-10-27 11:15:00,30.95,31.0,30.94,31.0,28567.0,25.0525,25.093,25.0444,25.093,28567.0
2016-10-27 11:20:00,31.0,31.03,30.99,31.02,29445.0,25.093,25.1173,25.0849,25.1092,29445.0
2016-10-27 11:25:00,31.02,31.03,31.0,31.0,38536.0,25.1092,25.1173,25.093,25.093,38536.0
2016-10-27 11:30:00,31.0,31.01,30.97,30.97,37847.0,25.093,25.1011,25.0687,25.0687,37847.0
2016-10-27 11:35:00,30.98,30.99,30.93,30.94,43747.0,25.0768,25.0849,25.0363,25.0444,43747.0
2016-10-27 11:40:00,30.94,30.95,30.93,30.95,25601.0,25.0444,25.0525,25.0363,25.0525,25601.0
2016-10-27 11:45:00,30.95,30.97,30.94,30.96,43709.0,25.0525,25.0687,25.0444,25.0606,43709.0
2016-10-27 11:50:00,30.96,30.96,30.91,30.93,35667.0,25.0606,25.0606,25.0201,25.0363,35667.0
2016-10-27 11:55:00,30.92,30.99,30.92,30.98,41710.0,25.0282,25.0849,25.0282,25.0768,41710.0
2016-10-27 12:00:00,30.98,31.0,30.96,30.98,23484.0,25.0768,25.093,25.0606,25.0768,23484.0
2016-10-27 12:05:00,30.98,31.0,30.97,31.0,22466.0,25.0768,25.093,25.0687,25.093,22466.0
2016-10-27 12:10:00,30.99,31.0,30.98,30.99,19577.0,25.0849,25.093,25.0768,25.0849,19577.0
2016-10-27 12:15:00,30.99,31.0,30.97,31.0,26847.0,25.0849,25.093,25.0687,25.093,26847.0
2016-10-27 12:20:00,31.0,31.0,30.97,30.97,32599.0,25.093,25.093,25.0687,25.0687,32599.0
2016-10-27 12:25:00,30.98,31.0,30.97,30.99,23584.0,25.0768,25.093,25.0687,25.0849,23584.0
2016-10-27 12:30:00,30.99,31.0,30.98,30.99,28048.0,25.0849,25.093,25.0768,25.0849,28048.0
2016-10-27 12:35:00,30.99,30.99,30.94,30.96,29325.0,25.0849,25.0849,25.0444,25.0606,29325.0
2016-10-27 12:40:00,30.96,30.97,30.92,30.94,45914.0,25.0606,25.0687,25.0282,25.0444,45914.0
2016-10-27 12:45:00,30.94,30.96,30.92,30.96,21041.0,25.0444,25.0606,25.0282,25.0606,21041.0
2016-10-27 12:50:00,30.95,30.96,30.95,30.95,15983.0,25.0525,25.0606,25.0525,25.0525,15983.0
2016-10-27 12:55:00,30.96,30.97,30.95,30.96,18621.0,25.0606,25.0687,25.0525,25.0606,18621.0
2016-10-27 13:00:00,30.96,30.98,30.96,30.98,21504.0,25.0606,25.0768,25.0606,25.0768,21504.0
2016-10-27 13:05:00,30.98,30.98,30.92,30.94,42643.0,25.0768,25.0768,25.0282,25.0444,42643.0
2016-10-27 13:10:00,30.94,30.94,30.92,30.93,35929.0,25.0444,25.0444,25.0282,25.0363,35929.0
2016-10-27 13:15:00,30.94,30.98,30.93,30.98,24044.0,25.0444,25.0768,25.0363,25.0768,24044.0
2016-10-27 13:20:00,30.98,30.98,30.96,30.96,31101.0,25.0768,25.0768,25.0606,25.0606,31101.0
2016-10-27 13:25:00,30.96,30.97,30.96,30.96,29638.0,25.0606,25.0687,25.0606,25.0606,29638.0
2016-10-27 13:30:00,30.96,30.97,30.95,30.96,142322.0,25.0606,25.0687,25.0525,25.0606,142322.0
2016-10-27 13:35:00,30.95,30.96,30.94,30.95,130799.0,25.0525,25.0606,25.0444,25.0525,130799.0
2016-10-27 13:40:00,30.95,30.95,30.94,30.94,16389.0,25.0525,25.0525,25.0444,25.0444,16389.0
2016-10-27 13:45:00,30.94,30.95,30.91,30.91,30143.0,25.0444,25.0525,25.0201,25.0201,30143.0
2016-10-27 13:50:00,30.91,30.94,30.91,30.94,27502.0,25.0201,25.0444,25.0201,25.0444,27502.0
2016-10-27 13:55:00,30.94,30.95,30.93,30.95,18678.0,25.0444,25.0525,25.0363,25.0525,18678.0
2016-10-27 14:00:00,30.95,30.95,30.93,30.93,30966.0,25.0525,25.0525,25.0363,25.0363,30966.0
2016-10-27 14:05:00,30.94,30.96,30.93,30.94,102295.0,25.0444,25.0606,25.0363,25.0444,102295.0
2016-10-27 14:10:00,30.94,30.96,30.92,30.95,90639.0,25.0444,25.0606,25.0282,25.0525,90639.0
2016-10-27 14:15:00,30.96,30.96,30.94,30.95,23134.0,25.0606,25.0606,25.0444,25.0525,23134.0
2016-10-27 14:20:00,30.95,30.95,30.92,30.92,43441.0,25.0525,25.0525,25.0282,25.0282,43441.0
2016-10-27 14:25:00,30.93,30.95,30.92,30.95,34049.0,25.0363,25.0525,25.0282,25.0525,34049.0
2016-10-27 14:30:00,30.94,30.96,30.92,30.93,61024.0,25.0444,25.0606,25.0282,25.0363,61024.0
2016-10-27 14:35:00,30.92,30.93,30.9,30.91,65184.0,25.0282,25.0363,25.012,25.0201,65184.0
2016-10-27 14:40:00,30.91,30.92,30.89,30.9,54053.0,25.0201,25.0282,25.0039,25.012,54053.0
2016-10-27 14:45:00,30.9,30.9,30.87,30.88,42629.0,25.012,25.012,24.9877,24.9958,42629.0
2016-10-27 14:50:00,30.87,30.88,30.86,30.87,61395.0,24.9877,24.9958,24.9797,24.9877,61395.0
2016-10-27 14:55:00,30.87,30.88,30.86,30.86,43735.0,24.9877,24.9958,24.9797,24.9797,43735.0
2016-10-27 15:00:00,30.87,30.87,30.86,30.86,29625.0,24.9877,24.9877,24.9797,24.9797,29625.0
2016-10-27 15:05:00,30.86,30.87,30.85,30.85,44730.0,24.9797,24.9877,24.9716,24.9716,44730.0
2016-10-27 15:10:00,30.85,30.86,30.82,30.83,193256.0,24.9716,24.9797,24.9473,24.9554,193256.0
2016-10-27 15:15:00,30.83,30.83,30.78,30.78,32039.0,24.9554,24.9554,24.9149,24.9149,32039.0
2016-10-27 15:20:00,30.79,30.79,30.75,30.76,128253.0,24.923,24.923,24.8906,24.8987,128253.0
2016-10-27 15:25:00,30.76,30.79,30.75,30.79,68039.0,24.8987,24.923,24.8906,24.923,68039.0
2016-10-27 15:30:00,30.79,30.8,30.78,30.8,56682.0,24.923,24.9311,24.9149,24.9311,56682.0
2016-10-27 15:35:00,30.8,30.85,30.79,30.85,79434.0,24.9311,24.9716,24.923,24.9716,79434.0
2016-10-27 15:40:00,30.84,30.85,30.81,30.81,84509.0,24.9635,24.9716,24.9392,24.9392,84509.0
2016-10-27 15:45:00,30.82,30.82,30.79,30.8,203917.0,24.9473,24.9473,24.923,24.9311,203917.0
2016-10-27 15:50:00,30.8,30.81,30.79,30.8,85422.0,24.9311,24.9392,24.923,24.9311,85422.0
2016-10-27 15:55:00,30.81,30.82,30.77,30.78,488272.0,24.9392,24.9473,24.9068,24.9149,488272.0
2016-10-28 09:30:00,30.94,30.95,30.83,30.83,194634.0,25.0444,25.0525,24.9554,24.9554,194634.0
2016-10-28 09:35:00,30.83,31.01,30.83,30.99,346152.0,24.9554,25.1011,24.9554,25.0849,346152.0
2016-10-28 09:40:00,30.99,31.0,30.93,30.97,103347.0,25.0849,25.093,25.0363,25.0687,103347.0
2016-10-28 09:45:00,30.96,30.97,30.93,30.94,235835.0,25.0606,25.0687,25.0363,25.0444,235835.0
2016-10-28 09:50:00,30.95,30.98,30.91,30.92,127324.0,25.0525,25.0768,25.0201,25.0282,127324.0
2016-10-28 09:55:00,30.92,30.94,30.89,30.9,38435.0,25.0282,25.0444,25.0039,25.012,38435.0
2016-10-28 10:00:00,30.9,30.91,30.83,30.84,203567.0,25.012,25.0201,24.9554,24.9635,203567.0
2016-10-28 10:05:00,30.84,30.86,30.81,30.82,121393.0,24.9635,24.9797,24.9392,24.9473,121393.0
2016-10-28 10:10:00,30.82,30.84,30.76,30.84,95620.0,24.9473,24.9635,24.8987,24.9635,95620.0
2016-10-28 10:15:00,30.83,30.91,30.83,30.9,67438.0,24.9554,25.0201,24.9554,25.012,67438.0
2016-10-28 10:20:00,30.9,30.94,30.88,30.94,23940.0,25.012,25.0444,24.9958,25.0444,23940.0
2016-10-28 10:25:00,30.94,30.95,30.88,30.88,68779.0,25.0444,25.0525,24.9958,24.9958,68779.0
2016-10-28 10:30:00,30.89,30.94,30.89,30.92,64365.0,25.0039,25.0444,25.0039,25.0282,64365.0
2016-10-28 10:35:00,30.92,30.94,30.88,30.94,52619.0,25.0282,25.0444,24.9958,25.0444,52619.0
2016-10-28 10:40:00,30.94,30.97,30.93,30.95,60218.0,25.0444,25.0687,25.0363,25.0525,60218.0
2016-10-28 10:45:00,30.95,30.97,30.94,30.96,56841.0,25.0525,25.0687,25.0444,25.0606,56841.0
2016-10-28 10:50:00,30.96,30.99,30.95,30.99,48749.0,25.0606,25.0849,25.0525,25.0849,48749.0
2016-10-28 10:55:00,30.99,30.99,30.93,30.94,47255.0,25.0849,25.0849,25.0363,25.0444,47255.0
2016-10-28 11:00:00,30.94,30.95,30.93,30.94,12626.0,25.0444,25.0525,25.0363,25.0444,12626.0
2016-10-28 11:05:00,30.94,30.96,30.93,30.94,16066.0,25.0444,25.0606,25.0363,25.0444,16066.0
2016-10-28 11:10:00,30.94,30.98,30.94,30.96,47180.0,25.0444,25.0768,25.0444,25.0606,47180.0
2016-10-28 11:15:00,30.96,30.99,30.96,30.98,21431.0,25.0606,25.0849,25.0606,25.0768,21431.0
2016-10-28 11:20:00,30.98,31.0,30.98,31.0,44113.0,25.0768,25.093,25.0768,25.093,44113.0
2016-10-28 11:25:00,30.99,30.99,30.94,30.96,32205.0,25.0849,25.0849,25.0444,25.0606,32205.0
2016-10-28 11:30:00,30.96,30.98,30.95,30.97,27690.0,25.0606,25.0768,25.0525,25.0687,27690.0
2016-10-28 11:35:00,30.97,30.98,30.96,30.97,50381.0,25.0687,25.0768,25.0606,25.0687,50381.0
2016-10-28 11:40:00,30.97,30.98,30.96,30.98,26433.0,25.0687,25.0768,25.0606,25.0768,26433.0
2016-10-28 11:45:00,30.98,30.98,30.97,30.98,25899.0,25.0768,25.0768,25.0687,25.0768,25899.0
2016-10-28 11:50:00,30.98,30.98,30.97,30.97,11380.0,25.0768,25.0768,25.0687,25.0687,11380.0
2016-10-28 11:55:00,30.98,30.98,30.97,30.97,13101.0,25.0768,25.0768,25.0687,25.0687,13101.0
2016-10-28 12:00:00,30.98,30.98,30.96,30.98,37559.0,25.0768,25.0768,25.0606,25.0768,37559.0
2016-10-28 12:05:00,30.98,31.02,30.97,31.02,23538.0,25.0768,25.1092,25.0687,25.1092,23538.0
2016-10-28 12:10:00,31.02,31.04,30.99,31.0,71560.0,25.1092,25.1254,25.0849,25.093,71560.0
2016-10-28 12:15:00,31.0,31.03,30.99,31.02,88368.0,25.093,25.1173,25.0849,25.1092,88368.0
2016-10-28 12:20:00,31.01,31.02,31.0,31.01,68521.0,25.1011,25.1092,25.093,25.1011,68521.0
2016-10-28 12:25:00,31.02,31.05,31.02,31.05,21879.0,25.1092,25.1334,25.1092,25.1334,21879.0
2016-10-28 12:30:00,31.05,31.05,31.04,31.04,12688.0,25.1334,25.1334,25.1254,25.1254,12688.0
2016-10-28 12:35:00,31.04,31.05,31.02,31.04,33118.0,25.1254,25.1334,25.1092,25.1254,33118.0
2016-10-28 12:40:00,31.04,31.08,31.04,31.06,35585.0,25.1254,25.1577,25.1254,25.1415,35585.0
2016-10-28 12:45:00,31.06,31.07,31.05,31.05,19852.0,25.1415,25.1496,25.1334,25.1334,19852.0
2016-10-28 12:50:00,31.05,31.09,31.05,31.09,15723.0,25.1334,25.1658,25.1334,25.1658,15723.0
2016-10-28 12:55:00,31.09,31.1,31.08,31.09,17064.0,25.1658,25.1739,25.1577,25.1658,17064.0
2016-10-28 13:00:00,31.09,31.1,31.01,31.03,105463.0,25.1658,25.1739,25.1011,25.1173,105463.0
2016-10-28 13:05:00,31.02,31.02,30.94,30.94,34693.0,25.1092,25.1092,25.0444,25.0444,34693.0
2016-10-28 13:10:00,30.94,31.01,30.93,31.0,115259.0,25.0444,25.1011,25.0363,25.093,115259.0
2016-10-28 13:15:00,31.0,31.02,30.94,30.98,78508.0,25.093,25.1092,25.0444,25.0768,78508.0
2016-10-28 13:20:00,30.98,31.04,30.97,31.0,74522.0,25.0768,25.1254,25.0687,25.093,74522.0
2016-10-28 13:25:00,31.0,31.01,30.98,30.99,41552.0,25.093,25.1011,25.0768,25.0849,41552.0
2016-10-28 13:30:00,30.98,30.99,30.96,30.96,28693.0,25.0768,25.0849,25.0606,25.0606,28693.0
2016-10-28 13:35:00,30.96,30.97,30.89,30.92,58631.0,25.0606,25.0687,25.0039,25.0282,58631.0
2016-10-28 13:40:00,30.92,30.97,30.92,30.96,62136.0,25.0282,25.0687,25.0282,25.0606,62136.0
2016-10-28 13:45:00,30.95,30.99,30.93,30.95,44732.0,25.0525,25.0849,25.0363,25.0525,44732.0
2016-10-28 13:50:00,30.95,30.98,30.91,30.96,25548.0,25.0525,25.0768,25.0201,25.0606,25548.0
2016-10-28 13:55:00,30.95,30.96,30.9,30.91,45239.0,25.0525,25.0606,25.012,25.0201,45239.0
2016-10-28 14:00:00,30.91,30.94,30.91,30.92,54458.0,25.0201,25.0444,25.0201,25.0282,54458.0
2016-10-28 14:05:00,30.91,30.93,30.88,30.91,171794.0,25.0201,25.0363,24.9958,25.0201,171794.0
2016-10-28 14:10:00,30.91,30.91,30.85,30.89,62351.0,25.0201,25.0201,24.9716,25.0039,62351.0
2016-10-28 14:15:00,30.88,30.91,30.85,30.88,54796.0,24.9958,25.0201,24.9716,24.9958,54796.0
2016-10-28 14:20:00,30.88,30.93,30.88,30.93,19324.0,24.9958,25.0363,24.9958,25.0363,19324.0
2016-10-28 14:25:00,30.93,30.95,30.91,30.94,45303.0,25.0363,25.0525,25.0201,25.0444,45303.0
2016-10-28 14:30:00,30.93,30.99,30.92,30.96,25744.0,25.0363,25.0849,25.0282,25.0606,25744.0
2016-10-28 14:35:00,30.96,30.97,30.92,30.93,41444.0,25.0606,25.0687,25.0282,25.0363,41444.0
2016-10-28 14:40:00,30.93,30.94,30.89,30.9,44310.0,25.0363,25.0444,25.0039,25.012,44310.0
2016-10-28 14:45:00,30.89,30.9,30.86,30.9,22260.0,25.0039,25.012,24.9797,25.012,22260.0
2016-10-28 14:50:00,30.89,30.91,30.89,30.89,23488.0,25.0039,25.0201,25.0039,25.0039,23488.0
2016-10-28 14:55:00,30.89,30.95,30.89,30.94,18735.0,25.0039,25.0525,25.0039,25.0444,18735.0
2016-10-28 15:00:00,30.93,30.95,30.91,30.92,13573.0,25.0363,25.0525,25.0201,25.0282,13573.0
2016-10-28 15:05:00,30.92,30.93,30.9,30.91,15394.0,25.0282,25.0363,25.012,25.0201,15394.0
2016-10-28 15:10:00,30.91,30.92,30.87,30.88,20365.0,25.0201,25.0282,24.9877,24.9958,20365.0
2016-10-28 15:15:00,30.89,30.89,30.85,30.86,22518.0,25.0039,25.0039,24.9716,24.9797,22518.0
2016-10-28 15:20:00,30.87,30.92,30.87,30.9,21131.0,24.9877,25.0282,24.9877,25.012,21131.0
2016-10-28 15:25:00,30.9,30.95,30.9,30.94,24586.0,25.012,25.0525,25.012,25.0444,24586.0
2016-10-28 15:30:00,30.93,30.94,30.9,30.91,39118.0,25.0363,25.0444,25.012,25.0201,39118.0
2016-10-28 15:35:00,30.9,30.91,30.86,30.86,46108.0,25.012,25.0201,24.9797,24.9797,46108.0
2016-10-28 15:40:00,30.86,30.87,30.81,30.84,73703.0,24.9797,24.9877,24.9392,24.9635,73703.0
2016-10-28 15:45:00,30.84,30.84,30.81,30.83,79638.0,24.9635,24.9635,24.9392,24.9554,79638.0
2016-10-28 15:50:00,30.84,30.85,30.78,30.78,132252.0,24.9635,24.9716,24.9149,24.9149,132252.0
2016-10-28 15:55:00,30.79,30.79,30.76,30.77,271537.0,24.923,24.923,24.8987,24.9068,271537.0
2016-10-31 09:30:00,30.93,31.05,30.86,30.88,169953.0,25.0363,25.1334,24.9797,24.9958,169953.0
2016-10-31 09:35:00,30.88,30.93,30.84,30.9,65818.0,24.9958,25.0363,24.9635,25.012,65818.0
2016-10-31 09:40:00,30.9,30.94,30.9,30.93,84297.0,25.012,25.0444,25.012,25.0363,84297.0
2016-10-31 09:45:00,30.93,30.98,30.92,30.98,65409.0,25.0363,25.0768,25.0282,25.0768,65409.0
2016-10-31 09:50:00,30.98,31.0,30.93,30.94,43433.0,25.0768,25.093,25.0363,25.0444,43433.0
2016-10-31 09:55:00,30.94,30.99,30.94,30.95,37956.0,25.0444,25.0849,25.0444,25.0525,37956.0
2016-10-31 10:00:00,30.94,30.98,30.92,30.93,26853.0,25.0444,25.0768,25.0282,25.0363,26853.0
2016-10-31 10:05:00,30.93,30.98,30.92,30.98,30260.0,25.0363,25.0768,25.0282,25.0768,30260.0
2016-10-31 10:10:00,30.98,30.99,30.96,30.96,36317.0,25.0768,25.0849,25.0606,25.0606,36317.0
2016-10-31 10:15:00,30.96,30.99,30.95,30.99,31651.0,25.0606,25.0849,25.0525,25.0849,31651.0
2016-10-31 10:20:00,30.99,31.03,30.99,31.03,30127.0,25.0849,25.1173,25.0849,25.1173,30127.0
2016-10-31 10:25:00,31.03,31.05,31.0,31.01,31162.0,25.1173,25.1334,25.093,25.1011,31162.0
2016-10-31 10:30:00,31.01,31.02,30.97,30.98,54747.0,25.1011,25.1092,25.0687,25.0768,54747.0
2016-10-31 10:35:00,30.97,30.98,30.95,30.97,14934.0,25.0687,25.0768,25.0525,25.0687,14934.0
2016-10-31 10:40:00,30.96,30.98,30.93,30.94,23260.0,25.0606,25.0768,25.0363,25.0444,23260.0
2016-10-31 10:45:00,30.95,30.97,30.94,30.96,13405.0,25.0525,25.0687,25.0444,25.0606,13405.0
2016-10-31 10:50:00,30.96,31.01,30.95,31.0,35281.0,25.0606,25.1011,25.0525,25.093,35281.0
2016-10-31 10:55:00,31.0,31.01,30.98,30.99,27077.0,25.093,25.1011,25.0768,25.0849,27077.0
2016-10-31 11:00:00,30.99,31.01,30.97,31.0,40192.0,25.0849,25.1011,25.0687,25.093,40192.0
2016-10-31 11:05:00,31.0,31.01,30.97,30.99,13864.0,25.093,25.1011,25.0687,25.0849,13864.0
2016-10-31 11:10:00,30.98,30.99,30.94,30.96,19949.0,25.0768,25.0849,25.0444,25.0606,19949.0
2016-10-31 11:15:00,30.97,30.99,30.96,30.99,20122.0,25.0687,25.0849,25.0606,25.0849,20122.0
2016-10-31 11:20:00,30.99,31.02,30.98,31.02,26432.0,25.0849,25.1092,25.0768,25.1092,26432.0
2016-10-31 11:25:00,31.02,31.06,31.02,31.06,65355.0,25.1092,25.1415,25.1092,25.1415,65355.0
2016-10-31 11:30:00,31.06,31.09,31.06,31.06,31169.0,25.1415,25.1658,25.1415,25.1415,31169.0
2016-10-31 11:35:00,31.06,31.07,31.05,31.06,9949.0,25.1415,25.1496,25.1334,25.1415,9949.0
2016-10-31 11:40:00,31.06,31.09,31.05,31.06,25582.0,25.1415,25.1658,25.1334,25.1415,25582.0
2016-10-31 11:45:00,31.07,31.08,31.06,31.06,24853.0,25.1496,25.1577,25.1415,25.1415,24853.0
2016-10-31 11:50:00,31.06,31.09,31.06,31.08,18122.0,25.1415,25.1658,25.1415,25.1577,18122.0
2016-10-31 11:55:00,31.08,31.12,31.07,31.11,30624.0,25.1577,25.1901,25.1496,25.182,30624.0
2016-10-31 12:00:00,31.1,31.13,31.1,31.12,13885.0,25.1739,25.1982,25.1739,25.1901,13885.0
2016-10-31 12:05:00,31.1,31.13,31.1,31.13,21108.0,25.1739,25.1982,25.1739,25.1982,21108.0
2016-10-31 12:10:00,31.12,31.13,31.11,31.12,17849.0,25.1901,25.1982,25.182,25.1901,17849.0
2016-10-31 12:15:00,31.12,31.12,31.1,31.11,25216.0,25.1901,25.1901,25.1739,25.182,25216.0
2016-10-31 12:20:00,31.12,31.12,31.1,31.11,23270.0,25.1901,25.1901,25.1739,25.182,23270.0
2016-10-31 12:25:00,31.11,31.12,31.1,31.11,21656.0,25.182,25.1901,25.1739,25.182,21656.0
2016-10-31 12:30:00,31.11,31.12,31.1,31.11,7136.0,25.182,25.1901,25.1739,25.182,7136.0
2016-10-31 12:35:00,31.11,31.12,31.1,31.11,23287.0,25.182,25.1901,25.1739,25.182,23287.0
2016-10-31 12:40:00,31.1,31.12,31.1,31.11,18119.0,25.1739,25.1901,25.1739,25.182,18119.0
2016-10-31 12:45:00,31.11,31.11,31.09,31.09,20711.0,25.182,25.182,25.1658,25.1658,20711.0
2016-10-31 12:50:00,31.09,31.09,31.08,31.09,16631.0,25.1658,25.1658,25.1577,25.1658,16631.0
2016-10-31 12:55:00,31.08,31.1,31.07,31.08,24407.0,25.1577,25.1739,25.1496,25.1577,24407.0
2016-10-31 13:00:00,31.08,31.09,31.05,31.05,16582.0,25.1577,25.1658,25.1334,25.1334,16582.0
2016-10-31 13:05:00,31.05,31.06,31.04,31.05,29924.0,25.1334,25.1415,25.1254,25.1334,29924.0
2016-10-31 13:10:00,31.05,31.05,31.03,31.05,21070.0,25.1334,25.1334,25.1173,25.1334,21070.0
2016-10-31 13:15:00,31.04,31.05,31.03,31.03,13640.0,25.1254,25.1334,25.1173,25.1173,13640.0
2016-10-31 13:20:00,31.04,31.06,31.03,31.03,19030.0,25.1254,25.1415,25.1173,25.1173,19030.0
2016-10-31 13:25:00,31.03,31.03,31.01,31.01,14421.0,25.1173,25.1173,25.1011,25.1011,14421.0
2016-10-31 13:30:00,31.01,31.05,31.01,31.05,37822.0,25.1011,25.1334,25.1011,25.1334,37822.0
2016-10-31 13:35:00,31.04,31.06,31.04,31.05,26215.0,25.1254,25.1415,25.1254,25.1334,26215.0
2016-10-31 13:40:00,31.06,31.07,31.05,31.06,28996.0,25.1415,25.1496,25.1334,25.1415,28996.0
2016-10-31 13:45:00,31.07,31.09,31.06,31.09,15780.0,25.1496,25.1658,25.1415,25.1658,15780.0
2016-10-31 13:50:00,31.09,31.1,31.07,31.08,19475.0,25.1658,25.1739,25.1496,25.1577,19475.0
2016-10-31 13:55:00,31.08,31.08,31.06,31.06,17248.0,25.1577,25.1577,25.1415,25.1415,17248.0
2016-10-31 14:00:00,31.06,31.08,31.05,31.05,13280.0,25.1415,25.1577,25.1334,25.1334,13280.0
2016-10-31 14:05:00,31.05,31.07,31.05,31.07,25270.0,25.1334,25.1496,25.1334,25.1496,25270.0
2016-10-31 14:10:00,31.07,31.07,31.02,31.03,24698.0,25.1496,25.1496,25.1092,25.1173,24698.0
2016-10-31 14:15:00,31.04,31.05,31.03,31.03,17474.0,25.1254,25.1334,25.1173,25.1173,17474.0
2016-10-31 14:20:00,31.03,31.05,31.01,31.01,17246.0,25.1173,25.1334,25.1011,25.1011,17246.0
2016-10-31 14:25:00,31.02,31.03,31.01,31.02,28314.0,25.1092,25.1173,25.1011,25.1092,28314.0
2016-10-31 14:30:00,31.02,31.04,31.02,31.04,25996.0,25.1092,25.1254,25.1092,25.1254,25996.0
2016-10-31 14:35:00,31.04,31.04,31.03,31.03,20711.0,25.1254,25.1254,25.1173,25.1173,20711.0
2016-10-31 14:40:00,31.03,31.04,31.01,31.04,25193.0,25.1173,25.1254,25.1011,25.1254,25193.0
2016-10-31 14:45:00,31.04,31.05,31.03,31.05,20380.0,25.1254,25.1334,25.1173,25.1334,20380.0
2016-10-31 14:50:00,31.04,31.07,31.03,31.05,39765.0,25.1254,25.1496,25.1173,25.1334,39765.0
2016-10-31 14:55:00,31.05,31.08,31.05,31.08,24746.0,25.1334,25.1577,25.1334,25.1577,24746.0
2016-10-31 15:00:00,31.08,31.08,31.05,31.06,28988.0,25.1577,25.1577,25.1334,25.1415,28988.0
2016-10-31 15:05:00,31.05,31.07,31.05,31.05,23723.0,25.1334,25.1496,25.1334,25.1334,23723.0
2016-10-31 15:10:00,31.06,31.06,31.04,31.05,48094.0,25.1415,25.1415,25.1254,25.1334,48094.0
2016-10-31 15:15:00,31.05,31.06,31.04,31.05,25143.0,25.1334,25.1415,25.1254,25.1334,25143.0
2016-10-31 15:20:00,31.04,31.06,31.03,31.03,44311.0,25.1254,25.1415,25.1173,25.1173,44311.0
2016-10-31 15:25:00,31.04,31.05,31.02,31.05,32503.0,25.1254,25.1334,25.1092,25.1334,32503.0
2016-10-31 15:30:00,31.05,31.06,31.03,31.03,25702.0,25.1334,25.1415,25.1173,25.1173,25702.0
2016-10-31 15:35:00,31.04,31.06,31.03,31.04,38764.0,25.1254,25.1415,25.1173,25.1254,38764.0
2016-10-31 15:40:00,31.05,31.05,31.02,31.03,45748.0,25.1334,25.1334,25.1092,25.1173,45748.0
2016-10-31 15:45:00,31.03,31.08,31.03,31.07,53018.0,25.1173,25.1577,25.1173,25.1496,53018.0
2016-10-31 15:50:00,31.07,31.1,31.06,31.09,115259.0,25.1496,25.1739,25.1415,25.1658,115259.0
2016-10-31 15:55:00,31.1,31.12,31.09,31.1,305524.0,25.1739,25.1901,25.1658,25.1739,305524.0
2016-11-01 09:30:00,31.12,31.2,31.09,31.13,160510.0,25.1901,25.2549,25.1658,25.1982,160510.0
2016-11-01 09:35:00,31.14,31.17,31.11,31.14,43014.0,25.2063,25.2306,25.182,25.2063,43014.0
2016-11-01 09:40:00,31.13,31.14,31.08,31.12,72357.0,25.1982,25.2063,25.1577,25.1901,72357.0
2016-11-01 09:45:00,31.11,31.12,31.03,31.04,91636.0,25.182,25.1901,25.1173,25.1254,91636.0
2016-11-01 09:50:00,31.04,31.04,30.95,30.96,60050.0,25.1254,25.1254,25.0525,25.0606,60050.0
2016-11-01 09:55:00,30.96,30.96,30.93,30.94,47437.0,25.0606,25.0606,25.0363,25.0444,47437.0
2016-11-01 10:00:00,30.95,30.99,30.94,30.98,42832.0,25.0525,25.0849,25.0444,25.0768,42832.0
2016-11-01 10:05:00,30.98,30.98,30.95,30.95,24569.0,25.0768,25.0768,25.0525,25.0525,24569.0
2016-11-01 10:10:00,30.96,30.96,30.89,30.9,76349.0,25.0606,25.0606,25.0039,25.012,76349.0
2016-11-01 10:15:00,30.9,30.9,30.88,30.9,30157.0,25.012,25.012,24.9958,25.012,30157.0
2016-11-01 10:20:00,30.9,30.94,30.89,30.91,43759.0,25.012,25.0444,25.0039,25.0201,43759.0
2016-11-01 10:25:00,30.92,30.94,30.91,30.92,33347.0,25.0282,25.0444,25.0201,25.0282,33347.0
2016-11-01 10:30:00,30.92,30.96,30.9,30.95,55513.0,25.0282,25.0606,25.012,25.0525,55513.0
2016-11-01 10:35:00,30.95,30.97,30.94,30.94,36980.0,25.0525,25.0687,25.0444,25.0444,36980.0
2016-11-01 10:40:00,30.94,30.95,30.92,30.93,44587.0,25.0444,25.0525,25.0282,25.0363,44587.0
2016-11-01 10:45:00,30.93,30.97,30.91,30.96,53167.0,25.0363,25.0687,25.0201,25.0606,53167.0
2016-11-01 10:50:00,30.96,30.98,30.95,30.96,54829.0,25.0606,25.0768,25.0525,25.0606,54829.0
2016-11-01 10:55:00,30.95,31.0,30.95,30.99,44085.0,25.0525,25.093,25.0525,25.0849,44085.0
2016-11-01 11:00:00,30.99,31.02,30.97,30.98,61928.0,25.0849,25.1092,25.0687,25.0768,61928.0
2016-11-01 11:05:00,30.98,30.98,30.94,30.95,70666.0,25.0768,25.0768,25.0444,25.0525,70666.0
2016-11-01 11:10:00,30.94,30.95,30.93,30.93,63546.0,25.0444,25.0525,25.0363,25.0363,63546.0
2016-11-01 11:15:00,30.94,30.94,30.92,30.94,64374.0,25.0444,25.0444,25.0282,25.0444,64374.0
2016-11-01 11:20:00,30.94,30.94,30.92,30.93,24894.0,25.0444,25.0444,25.0282,25.0363,24894.0
2016-11-01 11:25:00,30.93,30.97,30.92,30.93,129776.0,25.0363,25.0687,25.0282,25.0363,129776.0
2016-11-01 11:30:00,30.93,30.93,30.9,30.92,66945.0,25.0363,25.0363,25.012,25.0282,66945.0
2016-11-01 11:35:00,30.91,30.96,30.91,30.96,58692.0,25.0201,25.0606,25.0201,25.0606,58692.0
2016-11-01 11:40:00,30.96,30.98,30.94,30.96,45623.0,25.0606,25.0768,25.0444,25.0606,45623.0
2016-11-01 11:45:00,30.96,30.98,30.95,30.96,14648.0,25.0606,25.0768,25.0525,25.0606,14648.0
2016-11-01 11:50:00,30.96,30.96,30.93,30.94,25582.0,25.0606,25.0606,25.0363,25.0444,25582.0
2016-11-01 11:55:00,30.94,30.94,30.9,30.9,34345.0,25.0444,25.0444,25.012,25.012,34345.0
2016-11-01 12:00:00,30.91,30.92,30.85,30.89,158015.0,25.0201,25.0282,24.9716,25.0039,158015.0
2016-11-01 12:05:00,30.9,30.9,30.85,30.86,27006.0,25.012,25.012,24.9716,24.9797,27006.0
2016-11-01 12:10:00,30.86,30.86,30.82,30.86,33050.0,24.9797,24.9797,24.9473,24.9797,33050.0
2016-11-01 12:15:00,30.86,30.86,30.83,30.84,57995.0,24.9797,24.9797,24.9554,24.9635,57995.0
2016-11-01 12:20:00,30.83,30.83,30.78,30.8,55315.0,24.9554,24.9554,24.9149,24.9311,55315.0
2016-11-01 12:25:00,30.79,30.8,30.72,30.73,59146.0,24.923,24.9311,24.8663,24.8744,59146.0
2016-11-01 12:30:00,30.74,30.75,30.72,30.74,46126.0,24.8825,24.8906,24.8663,24.8825,46126.0
2016-11-01 12:35:00,30.74,30.77,30.73,30.74,43864.0,24.8825,24.9068,24.8744,24.8825,43864.0
2016-11-01 12:40:00,30.74,30.75,30.71,30.73,48338.0,24.8825,24.8906,24.8582,24.8744,48338.0
2016-11-01 12:45:00,30.74,30.74,30.68,30.69,42467.0,24.8825,24.8825,24.834,24.842,42467.0
2016-11-01 12:50:00,30.68,30.69,30.67,30.68,16459.0,24.834,24.842,24.8259,24.834,16459.0
2016-11-01 12:55:00,30.68,30.68,30.66,30.68,25511.0,24.834,24.834,24.8178,24.834,25511.0
2016-11-01 13:00:00,30.67,30.69,30.66,30.68,30264.0,24.8259,24.842,24.8178,24.834,30264.0
2016-11-01 13:05:00,30.68,30.68,30.66,30.68,22193.0,24.834,24.834,24.8178,24.834,22193.0
2016-11-01 13:10:00,30.67,30.7,30.67,30.69,31029.0,24.8259,24.8501,24.8259,24.842,31029.0
2016-11-01 13:15:00,30.69,30.69,30.66,30.67,23586.0,24.842,24.842,24.8178,24.8259,23586.0
2016-11-01 13:20:00,30.66,30.67,30.62,30.62,30936.0,24.8178,24.8259,24.7854,24.7854,30936.0
2016-11-01 13:25:00,30.63,30.65,30.62,30.65,25557.0,24.7935,24.8097,24.7854,24.8097,25557.0
2016-11-01 13:30:00,30.65,30.69,30.62,30.69,69128.0,24.8097,24.842,24.7854,24.842,69128.0
2016-11-01 13:35:00,30.69,30.71,30.69,30.71,26325.0,24.842,24.8582,24.842,24.8582,26325.0
2016-11-01 13:40:00,30.71,30.71,30.67,30.68,105530.0,24.8582,24.8582,24.8259,24.834,105530.0
2016-11-01 13:45:00,30.68,30.71,30.65,30.7,97395.0,24.834,24.8582,24.8097,24.8501,97395.0
2016-11-01 13:50:00,30.7,30.72,30.7,30.71,29198.0,24.8501,24.8663,24.8501,24.8582,29198.0
2016-11-01 13:55:00,30.72,30.73,30.69,30.7,49698.0,24.8663,24.8744,24.842,24.8501,49698.0
2016-11-01 14:00:00,30.7,30.71,30.67,30.68,29730.0,24.8501,24.8582,24.8259,24.834,29730.0
2016-11-01 14:05:00,30.68,30.68,30.64,30.64,17948.0,24.834,24.834,24.8016,24.8016,17948.0
2016-11-01 14:10:00,30.64,30.65,30.61,30.61,38219.0,24.8016,24.8097,24.7773,24.7773,38219.0
2016-11-01 14:15:00,30.61,30.62,30.55,30.55,50029.0,24.7773,24.7854,24.7287,24.7287,50029.0
2016-11-01 14:20:00,30.55,30.58,30.52,30.53,109342.0,24.7287,24.753,24.7044,24.7125,109342.0
2016-11-01 14:25:00,30.53,30.63,30.52,30.61,84599.0,24.7125,24.7935,24.7044,24.7773,84599.0
2016-11-01 14:30:00,30.61,30.61,30.56,30.57,56828.0,24.7773,24.7773,24.7368,24.7449,56828.0
2016-11-01 14:35:00,30.57,30.6,30.56,30.57,75833.0,24.7449,24.7692,24.7368,24.7449,75833.0
2016-11-01 14:40:00,30.57,30.58,30.52,30.54,71927.0,24.7449,24.753,24.7044,24.7206,71927.0
2016-11-01 14:45:00,30.54,30.55,30.52,30.53,79210.0,24.7206,24.7287,24.7044,24.7125,79210.0
2016-11-01 14:50:00,30.53,30.53,30.48,30.51,95289.0,24.7125,24.7125,24.6721,24.6963,95289.0
2016-11-01 14:55:00,30.52,30.54,30.5,30.5,53135.0,24.7044,24.7206,24.6882,24.6882,53135.0
2016-11-01 15:00:00,30.5,30.53,30.49,30.51,52276.0,24.6882,24.7125,24.6802,24.6963,52276.0
2016-11-01 15:05:00,30.52,30.52,30.5,30.52,30638.0,24.7044,24.7044,24.6882,24.7044,30638.0
2016-11-01 15:10:00,30.52,30.52,30.49,30.51,59493.0,24.7044,24.7044,24.6802,24.6963,59493.0
2016-11-01 15:15:00,30.51,30.57,30.5,30.57,58352.0,24.6963,24.7449,24.6882,24.7449,58352.0
2016-11-01 15:20:00,30.57,30.57,30.55,30.56,46506.0,24.7449,24.7449,24.7287,24.7368,46506.0
2016-11-01 15:25:00,30.56,30.63,30.56,30.63,170619.0,24.7368,24.7935,24.7368,24.7935,170619.0
2016-11-01 15:30:00,30.62,30.66,30.61,30.66,75465.0,24.7854,24.8178,24.7773,24.8178,75465.0
2016-11-01 15:35:00,30.66,30.68,30.65,30.68,67124.0,24.8178,24.834,24.8097,24.834,67124.0
2016-11-01 15:40:00,30.68,30.68,30.63,30.65,109978.0,24.834,24.834,24.7935,24.8097,109978.0
2016-11-01 15:45:00,30.65,30.74,30.64,30.74,336452.0,24.8097,24.8825,24.8016,24.8825,336452.0
2016-11-01 15:50:00,30.74,30.74,30.71,30.74,201418.0,24.8825,24.8825,24.8582,24.8825,201418.0
2016-11-01 15:55:00,30.74,30.76,30.71,30.71,403574.0,24.8825,24.8987,24.8582,24.8582,403574.0
2016-11-02 09:30:00,30.67,30.69,30.43,30.48,230155.0,24.8259,24.842,24.6316,24.6721,230155.0
2016-11-02 09:35:00,30.48,30.6,30.48,30.58,82723.0,24.6721,24.7692,24.6721,24.753,82723.0
2016-11-02 09:40:00,30.57,30.63,30.55,30.63,80635.0,24.7449,24.7935,24.7287,24.7935,80635.0
2016-11-02 09:45:00,30.62,30.69,30.62,30.67,70634.0,24.7854,24.842,24.7854,24.8259,70634.0
2016-11-02 09:50:00,30.67,30.71,30.65,30.66,60780.0,24.8259,24.8582,24.8097,24.8178,60780.0
2016-11-02 09:55:00,30.65,30.73,30.64,30.7,83907.0,24.8097,24.8744,24.8016,24.8501,83907.0
2016-11-02 10:00:00,30.71,30.71,30.67,30.67,68414.0,24.8582,24.8582,24.8259,24.8259,68414.0
2016-11-02 10:05:00,30.67,30.68,30.65,30.68,28942.0,24.8259,24.834,24.8097,24.834,28942.0
2016-11-02 10:10:00,30.67,30.68,30.63,30.63,47290.0,24.8259,24.834,24.7935,24.7935,47290.0
2016-11-02 10:15:00,30.63,30.67,30.63,30.65,73186.0,24.7935,24.8259,24.7935,24.8097,73186.0
2016-11-02 10:20:00,30.65,30.66,30.59,30.59,32586.0,24.8097,24.8178,24.7611,24.7611,32586.0
2016-11-02 10:25:00,30.6,30.62,30.58,30.6,62502.0,24.7692,24.7854,24.753,24.7692,62502.0
2016-11-02 10:30:00,30.6,30.63,30.56,30.56,72072.0,24.7692,24.7935,24.7368,24.7368,72072.0
2016-11-02 10:35:00,30.56,30.58,30.54,30.57,57047.0,24.7368,24.753,24.7206,24.7449,57047.0
2016-11-02 10:40:00,30.57,30.58,30.51,30.52,59156.0,24.7449,24.753,24.6963,24.7044,59156.0
2016-11-02 10:45:00,30.51,30.59,30.49,30.56,138536.0,24.6963,24.7611,24.6802,24.7368,138536.0
2016-11-02 10:50:00,30.56,30.57,30.51,30.54,27044.0,24.7368,24.7449,24.6963,24.7206,27044.0
2016-11-02 10:55:00,30.55,30.55,30.51,30.51,28613.0,24.7287,24.7287,24.6963,24.6963,28613.0
2016-11-02 11:00:00,30.51,30.52,30.46,30.47,86333.0,24.6963,24.7044,24.6559,24.664,86333.0
2016-11-02 11:05:00,30.47,30.47,30.42,30.44,53094.0,24.664,24.664,24.6235,24.6397,53094.0
2016-11-02 11:10:00,30.43,30.47,30.43,30.46,59543.0,24.6316,24.664,24.6316,24.6559,59543.0
2016-11-02 11:15:00,30.46,30.51,30.45,30.5,125613.0,24.6559,24.6963,24.6478,24.6882,125613.0
2016-11-02 11:20:00,30.5,30.53,30.48,30.53,59319.0,24.6882,24.7125,24.6721,24.7125,59319.0
2016-11-02 11:25:00,30.53,30.57,30.49,30.5,101065.0,24.7125,24.7449,24.6802,24.6882,101065.0
2016-11-02 11:30:00,30.49,30.52,30.46,30.46,57083.0,24.6802,24.7044,24.6559,24.6559,57083.0
2016-11-02 11:35:00,30.46,30.46,30.41,30.43,33924.0,24.6559,24.6559,24.6154,24.6316,33924.0
2016-11-02 11:40:00,30.44,30.46,30.39,30.42,174330.0,24.6397,24.6559,24.5992,24.6235,174330.0
2016-11-02 11:45:00,30.43,30.44,30.41,30.42,86720.0,24.6316,24.6397,24.6154,24.6235,86720.0
2016-11-02 11:50:00,30.42,30.43,30.36,30.38,40720.0,24.6235,24.6316,24.5749,24.5911,40720.0
2016-11-02 11:55:00,30.37,30.41,30.35,30.38,81548.0,24.583,24.6154,24.5668,24.5911,81548.0
2016-11-02 12:00:00,30.37,30.39,30.33,30.35,72834.0,24.583,24.5992,24.5506,24.5668,72834.0
2016-11-02 12:05:00,30.35,30.37,30.33,30.34,56214.0,24.5668,24.583,24.5506,24.5587,56214.0
2016-11-02 12:10:00,30.34,30.36,30.3,30.3,118972.0,24.5587,24.5749,24.5264,24.5264,118972.0
2016-11-02 12:15:00,30.3,30.33,30.29,30.3,71588.0,24.5264,24.5506,24.5183,24.5264,71588.0
2016-11-02 12:20:00,30.3,30.33,30.27,30.27,42552.0,24.5264,24.5506,24.5021,24.5021,42552.0
2016-11-02 12:25:00,30.28,30.29,30.26,30.26,15887.0,24.5102,24.5183,24.494,24.494,15887.0
2016-11-02 12:30:00,30.27,30.29,30.26,30.26,24586.0,24.5021,24.5183,24.494,24.494,24586.0
2016-11-02 12:35:00,30.27,30.3,30.26,30.29,63802.0,24.5021,24.5264,24.494,24.5183,63802.0
2016-11-02 12:40:00,30.29,30.32,30.28,30.32,40178.0,24.5183,24.5425,24.5102,24.5425,40178.0
2016-11-02 12:45:00,30.33,30.35,30.32,30.35,20866.0,24.5506,24.5668,24.5425,24.5668,20866.0
2016-11-02 12:50:00,30.35,30.37,30.34,30.36,31813.0,24.5668,24.583,24.5587,24.5749,31813.0
2016-11-02 12:55:00,30.37,30.37,30.34,30.34,21978.0,24.583,24.583,24.5587,24.5587,21978.0
2016-11-02 13:00:00,30.34,30.38,30.32,30.32,31179.0,24.5587,24.5911,24.5425,24.5425,31179.0
2016-11-02 13:05:00,30.32,30.33,30.3,30.31,19932.0,24.5425,24.5506,24.5264,24.5345,19932.0
2016-11-02 13:10:00,30.32,30.33,30.26,30.27,70857.0,24.5425,24.5506,24.494,24.5021,70857.0
2016-11-02 13:15:00,30.27,30.28,30.24,30.25,28366.0,24.5021,24.5102,24.4778,24.4859,28366.0
2016-11-02 13:20:00,30.24,30.28,30.24,30.27,25184.0,24.4778,24.5102,24.4778,24.5021,25184.0
2016-11-02 13:25:00,30.26,30.33,30.26,30.31,32983.0,24.494,24.5506,24.494,24.5345,32983.0
2016-11-02 13:30:00,30.3,30.34,30.3,30.34,19605.0,24.5264,24.5587,24.5264,24.5587,19605.0
2016-11-02 13:35:00,30.34,30.35,30.31,30.33,27656.0,24.5587,24.5668,24.5345,24.5506,27656.0
2016-11-02 13:40:00,30.33,30.35,30.33,30.35,19191.0,24.5506,24.5668,24.5506,24.5668,19191.0
2016-11-02 13:45:00,30.36,30.38,30.33,30.34,33925.0,24.5749,24.5911,24.5506,24.5587,33925.0
2016-11-02 13:50:00,30.34,30.35,30.33,30.35,18127.0,24.5587,24.5668,24.5506,24.5668,18127.0
2016-11-02 13:55:00,30.35,30.4,30.34,30.38,34193.0,24.5668,24.6073,24.5587,24.5911,34193.0
2016-11-02 14:00:00,30.37,30.4,30.34,30.38,55826.0,24.583,24.6073,24.5587,24.5911,55826.0
2016-11-02 14:05:00,30.38,30.4,30.3,30.32,40308.0,24.5911,24.6073,24.5264,24.5425,40308.0
2016-11-02 14:10:00,30.33,30.41,30.33,30.37,52618.0,24.5506,24.6154,24.5506,24.583,52618.0
2016-11-02 14:15:00,30.37,30.41,30.34,30.4,36980.0,24.583,24.6154,24.5587,24.6073,36980.0
2016-11-02 14:20:00,30.4,30.43,30.37,30.42,40380.0,24.6073,24.6316,24.583,24.6235,40380.0
2016-11-02 14:25:00,30.42,30.44,30.38,30.39,53124.0,24.6235,24.6397,24.5911,24.5992,53124.0
2016-11-02 14:30:00,30.39,30.41,30.35,30.37,29851.0,24.5992,24.6154,24.5668,24.583,29851.0
2016-11-02 14:35:00,30.38,30.43,30.37,30.39,34341.0,24.5911,24.6316,24.583,24.5992,34341.0
2016-11-02 14:40:00,30.4,30.42,30.36,30.36,35416.0,24.6073,24.6235,24.5749,24.5749,35416.0
2016-11-02 14:45:00,30.36,30.4,30.33,30.34,44249.0,24.5749,24.6073,24.5506,24.5587,44249.0
2016-11-02 14:50:00,30.34,30.35,30.31,30.32,45082.0,24.5587,24.5668,24.5345,24.5425,45082.0
2016-11-02 14:55:00,30.32,30.36,30.31,30.33,31890.0,24.5425,24.5749,24.5345,24.5506,31890.0
2016-11-02 15:00:00,30.32,30.37,30.31,30.37,55842.0,24.5425,24.583,24.5345,24.583,55842.0
2016-11-02 15:05:00,30.37,30.37,30.33,30.36,60096.0,24.583,24.583,24.5506,24.5749,60096.0
2016-11-02 15:10:00,30.36,30.37,30.32,30.33,35834.0,24.5749,24.583,24.5425,24.5506,35834.0
2016-11-02 15:15:00,30.33,30.34,30.31,30.32,43635.0,24.5506,24.5587,24.5345,24.5425,43635.0
2016-11-02 15:20:00,30.32,30.37,30.31,30.36,60809.0,24.5425,24.583,24.5345,24.5749,60809.0
2016-11-02 15:25:00,30.37,30.4,30.36,30.38,51334.0,24.583,24.6073,24.5749,24.5911,51334.0
2016-11-02 15:30:00,30.39,30.39,30.37,30.37,34224.0,24.5992,24.5992,24.583,24.583,34224.0
2016-11-02 15:35:00,30.37,30.38,30.33,30.33,43018.0,24.583,24.5911,24.5506,24.5506,43018.0
2016-11-02 15:40:00,30.34,30.36,30.33,30.35,88379.0,24.5587,24.5749,24.5506,24.5668,88379.0
2016-11-02 15:45:00,30.36,30.39,30.33,30.36,104898.0,24.5749,24.5992,24.5506,24.5749,104898.0
2016-11-02 15:50:00,30.37,30.37,30.31,30.31,117826.0,24.583,24.583,24.5345,24.5345,117826.0
2016-11-02 15:55:00,30.31,30.41,30.3,30.39,509918.0,24.5345,24.6154,24.5264,24.5992,509918.0
2016-11-03 09:30:00,30.35,30.47,30.31,30.43,192789.0,24.5668,24.664,24.5345,24.6316,192789.0
2016-11-03 09:35:00,30.42,30.43,30.36,30.4,132189.0,24.6235,24.6316,24.5749,24.6073,132189.0
2016-11-03 09:40:00,30.4,30.43,30.31,30.31,85161.0,24.6073,24.6316,24.5345,24.5345,85161.0
2016-11-03 09:45:00,30.31,30.36,30.27,30.28,69865.0,24.5345,24.5749,24.5021,24.5102,69865.0
2016-11-03 09:50:00,30.28,30.29,30.22,30.23,42922.0,24.5102,24.5183,24.4616,24.4697,42922.0
2016-11-03 09:55:00,30.22,30.26,30.22,30.22,101866.0,24.4616,24.494,24.4616,24.4616,101866.0
2016-11-03 10:00:00,30.22,30.23,30.18,30.22,41195.0,24.4616,24.4697,24.4292,24.4616,41195.0
2016-11-03 10:05:00,30.22,30.26,30.21,30.22,35145.0,24.4616,24.494,24.4535,24.4616,35145.0
2016-11-03 10:10:00,30.21,30.27,30.21,30.27,31370.0,24.4535,24.5021,24.4535,24.5021,31370.0
2016-11-03 10:15:00,30.26,30.26,30.22,30.24,162030.0,24.494,24.494,24.4616,24.4778,162030.0
2016-11-03 10:20:00,30.24,30.26,30.22,30.22,84521.0,24.4778,24.494,24.4616,24.4616,84521.0
2016-11-03 10:25:00,30.22,30.24,30.21,30.23,88974.0,24.4616,24.4778,24.4535,24.4697,88974.0
2016-11-03 10:30:00,30.23,30.24,30.22,30.24,85268.0,24.4697,24.4778,24.4616,24.4778,85268.0
2016-11-03 10:35:00,30.24,30.29,30.23,30.29,28131.0,24.4778,24.5183,24.4697,24.5183,28131.0
2016-11-03 10:40:00,30.29,30.33,30.27,30.31,27186.0,24.5183,24.5506,24.5021,24.5345,27186.0
2016-11-03 10:45:00,30.32,30.32,30.29,30.29,97738.0,24.5425,24.5425,24.5183,24.5183,97738.0
2016-11-03 10:50:00,30.29,30.31,30.29,30.3,53883.0,24.5183,24.5345,24.5183,24.5264,53883.0
2016-11-03 10:55:00,30.31,30.37,30.31,30.37,38390.0,24.5345,24.583,24.5345,24.583,38390.0
2016-11-03 11:00:00,30.37,30.39,30.35,30.39,48760.0,24.583,24.5992,24.5668,24.5992,48760.0
2016-11-03 11:05:00,30.39,30.42,30.38,30.41,31870.0,24.5992,24.6235,24.5911,24.6154,31870.0
2016-11-03 11:10:00,30.41,30.46,30.41,30.46,51820.0,24.6154,24.6559,24.6154,24.6559,51820.0
2016-11-03 11:15:00,30.46,30.48,30.44,30.47,74970.0,24.6559,24.6721,24.6397,24.664,74970.0
2016-11-03 11:20:00,30.47,30.49,30.46,30.47,28045.0,24.664,24.6802,24.6559,24.664,28045.0
2016-11-03 11:25:00,30.46,30.49,30.46,30.46,23013.0,24.6559,24.6802,24.6559,24.6559,23013.0
2016-11-03 11:30:00,30.46,30.48,30.45,30.47,27993.0,24.6559,24.6721,24.6478,24.664,27993.0
2016-11-03 11:35:00,30.47,30.5,30.47,30.48,20463.0,24.664,24.6882,24.664,24.6721,20463.0
2016-11-03 11:40:00,30.48,30.48,30.45,30.48,41527.0,24.6721,24.6721,24.6478,24.6721,41527.0
2016-11-03 11:45:00,30.48,30.49,30.47,30.48,45436.0,24.6721,24.6802,24.664,24.6721,45436.0
2016-11-03 11:50:00,30.48,30.49,30.47,30.49,28623.0,24.6721,24.6802,24.664,24.6802,28623.0
2016-11-03 11:55:00,30.49,30.49,30.48,30.49,119504.0,24.6802,24.6802,24.6721,24.6802,119504.0
2016-11-03 12:00:00,30.49,30.49,30.41,30.44,86848.0,24.6802,24.6802,24.6154,24.6397,86848.0
2016-11-03 12:05:00,30.44,30.45,30.39,30.4,45632.0,24.6397,24.6478,24.5992,24.6073,45632.0
2016-11-03 12:10:00,30.39,30.4,30.37,30.38,20873.0,24.5992,24.6073,24.583,24.5911,20873.0
2016-11-03 12:15:00,30.38,30.38,30.29,30.31,73639.0,24.5911,24.5911,24.5183,24.5345,73639.0
2016-11-03 12:20:00,30.3,30.31,30.29,30.29,32529.0,24.5264,24.5345,24.5183,24.5183,32529.0
2016-11-03 12:25:00,30.3,30.3,30.27,30.28,34823.0,24.5264,24.5264,24.5021,24.5102,34823.0
2016-11-03 12:30:00,30.28,30.29,30.26,30.27,37572.0,24.5102,24.5183,24.494,24.5021,37572.0
2016-11-03 12:35:00,30.26,30.28,30.25,30.26,27128.0,24.494,24.5102,24.4859,24.494,27128.0
2016-11-03 12:40:00,30.26,30.27,30.23,30.26,41686.0,24.494,24.5021,24.4697,24.494,41686.0
2016-11-03 12:45:00,30.26,30.26,30.24,30.25,20298.0,24.494,24.494,24.4778,24.4859,20298.0
2016-11-03 12:50:00,30.26,30.29,30.25,30.28,17129.0,24.494,24.5183,24.4859,24.5102,17129.0
2016-11-03 12:55:00,30.27,30.31,30.27,30.29,15957.0,24.5021,24.5345,24.5021,24.5183,15957.0
2016-11-03 13:00:00,30.28,30.29,30.26,30.27,10027.0,24.5102,24.5183,24.494,24.5021,10027.0
2016-11-03 13:05:00,30.27,30.28,30.25,30.27,20004.0,24.5021,24.5102,24.4859,24.5021,20004.0
2016-11-03 13:10:00,30.27,30.28,30.25,30.26,23395.0,24.5021,24.5102,24.4859,24.494,23395.0
2016-11-03 13:15:00,30.26,30.26,30.24,30.25,20478.0,24.494,24.494,24.4778,24.4859,20478.0
2016-11-03 13:20:00,30.25,30.26,30.24,30.25,24137.0,24.4859,24.494,24.4778,24.4859,24137.0
2016-11-03 13:25:00,30.26,30.29,30.26,30.28,32295.0,24.494,24.5183,24.494,24.5102,32295.0
2016-11-03 13:30:00,30.27,30.27,30.25,30.25,12440.0,24.5021,24.5021,24.4859,24.4859,12440.0
2016-11-03 13:35:00,30.25,30.26,30.23,30.23,27193.0,24.4859,24.494,24.4697,24.4697,27193.0
2016-11-03 13:40:00,30.24,30.25,30.22,30.23,18470.0,24.4778,24.4859,24.4616,24.4697,18470.0
2016-11-03 13:45:00,30.22,30.23,30.21,30.21,20364.0,24.4616,24.4697,24.4535,24.4535,20364.0
2016-11-03 13:50:00,30.22,30.24,30.21,30.23,28000.0,24.4616,24.4778,24.4535,24.4697,28000.0
2016-11-03 13:55:00,30.24,30.24,30.21,30.22,15987.0,24.4778,24.4778,24.4535,24.4616,15987.0
2016-11-03 14:00:00,30.22,30.24,30.21,30.23,17941.0,24.4616,24.4778,24.4535,24.4697,17941.0
2016-11-03 14:05:00,30.23,30.24,30.22,30.23,13912.0,24.4697,24.4778,24.4616,24.4697,13912.0
2016-11-03 14:10:00,30.23,30.26,30.23,30.24,31362.0,24.4697,24.494,24.4697,24.4778,31362.0
2016-11-03 14:15:00,30.24,30.25,30.22,30.23,35427.0,24.4778,24.4859,24.4616,24.4697,35427.0
2016-11-03 14:20:00,30.23,30.25,30.22,30.24,18730.0,24.4697,24.4859,24.4616,24.4778,18730.0
2016-11-03 14:25:00,30.24,30.25,30.21,30.23,30325.0,24.4778,24.4859,24.4535,24.4697,30325.0
2016-11-03 14:30:00,30.23,30.24,30.22,30.22,16811.0,24.4697,24.4778,24.4616,24.4616,16811.0
2016-11-03 14:35:00,30.22,30.26,30.22,30.25,56953.0,24.4616,24.494,24.4616,24.4859,56953.0
2016-11-03 14:40:00,30.25,30.28,30.24,30.27,137518.0,24.4859,24.5102,24.4778,24.5021,137518.0
2016-11-03 14:45:00,30.26,30.29,30.26,30.29,45203.0,24.494,24.5183,24.494,24.5183,45203.0
2016-11-03 14:50:00,30.28,30.33,30.28,30.33,58660.0,24.5102,24.5506,24.5102,24.5506,58660.0
2016-11-03 14:55:00,30.33,30.39,30.33,30.38,51108.0,24.5506,24.5992,24.5506,24.5911,51108.0
2016-11-03 15:00:00,30.39,30.39,30.37,30.39,30075.0,24.5992,24.5992,24.583,24.5992,30075.0
2016-11-03 15:05:00,30.38,30.39,30.37,30.37,32520.0,24.5911,24.5992,24.583,24.583,32520.0
2016-11-03 15:10:00,30.38,30.4,30.36,30.37,95520.0,24.5911,24.6073,24.5749,24.583,95520.0
2016-11-03 15:15:00,30.37,30.38,30.33,30.34,34356.0,24.583,24.5911,24.5506,24.5587,34356.0
2016-11-03 15:20:00,30.34,30.35,30.33,30.34,35737.0,24.5587,24.5668,24.5506,24.5587,35737.0
2016-11-03 15:25:00,30.34,30.34,30.31,30.31,20416.0,24.5587,24.5587,24.5345,24.5345,20416.0
2016-11-03 15:30:00,30.32,30.32,30.28,30.28,53009.0,24.5425,24.5425,24.5102,24.5102,53009.0
2016-11-03 15:35:00,30.28,30.31,30.28,30.28,61258.0,24.5102,24.5345,24.5102,24.5102,61258.0
2016-11-03 15:40:00,30.28,30.28,30.23,30.26,136820.0,24.5102,24.5102,24.4697,24.494,136820.0
2016-11-03 15:45:00,30.25,30.28,30.24,30.26,95088.0,24.4859,24.5102,24.4778,24.494,95088.0
2016-11-03 15:50:00,30.26,30.27,30.24,30.27,104595.0,24.494,24.5021,24.4778,24.5021,104595.0
2016-11-03 15:55:00,30.26,30.29,30.26,30.28,261877.0,24.494,24.5183,24.494,24.5102,261877.0
2016-11-04 09:30:00,30.21,30.21,30.02,30.14,165405.0,24.4535,24.4535,24.2997,24.3968,165405.0
2016-11-04 09:35:00,30.14,30.18,30.12,30.17,58114.0,24.3968,24.4292,24.3807,24.4211,58114.0
2016-11-04 09:40:00,30.17,30.26,30.16,30.2,53798.0,24.4211,24.494,24.413,24.4454,53798.0
2016-11-04 09:45:00,30.2,30.21,30.16,30.16,33727.0,24.4454,24.4535,24.413,24.413,33727.0
2016-11-04 09:50:00,30.15,30.22,30.14,30.21,47092.0,24.4049,24.4616,24.3968,24.4535,47092.0
2016-11-04 09:55:00,30.2,30.21,30.16,30.18,61261.0,24.4454,24.4535,24.413,24.4292,61261.0
2016-11-04 10:00:00,30.19,30.2,30.18,30.2,43426.0,24.4373,24.4454,24.4292,24.4454,43426.0
2016-11-04 10:05:00,30.19,30.22,30.18,30.18,44356.0,24.4373,24.4616,24.4292,24.4292,44356.0
2016-11-04 10:10:00,30.18,30.19,30.1,30.11,42545.0,24.4292,24.4373,24.3645,24.3726,42545.0
2016-11-04 10:15:00,30.11,30.11,30.06,30.09,64278.0,24.3726,24.3726,24.3321,24.3564,64278.0
2016-11-04 10:20:00,30.09,30.15,30.08,30.15,73094.0,24.3564,24.4049,24.3483,24.4049,73094.0
2016-11-04 10:25:00,30.15,30.23,30.14,30.23,38686.0,24.4049,24.4697,24.3968,24.4697,38686.0
2016-11-04 10:30:00,30.22,30.3,30.22,30.29,65624.0,24.4616,24.5264,24.4616,24.5183,65624.0
2016-11-04 10:35:00,30.28,30.29,30.24,30.27,39653.0,24.5102,24.5183,24.4778,24.5021,39653.0
2016-11-04 10:40:00,30.27,30.28,30.26,30.26,37606.0,24.5021,24.5102,24.494,24.494,37606.0
2016-11-04 10:45:00,30.26,30.28,30.25,30.26,41649.0,24.494,24.5102,24.4859,24.494,41649.0
2016-11-04 10:50:00,30.26,30.28,30.24,30.25,30200.0,24.494,24.5102,24.4778,24.4859,30200.0
2016-11-04 10:55:00,30.25,30.25,30.21,30.21,29747.0,24.4859,24.4859,24.4535,24.4535,29747.0
2016-11-04 11:00:00,30.21,30.24,30.2,30.23,67370.0,24.4535,24.4778,24.4454,24.4697,67370.0
2016-11-04 11:05:00,30.23,30.25,30.19,30.19,28247.0,24.4697,24.4859,24.4373,24.4373,28247.0
2016-11-04 11:10:00,30.2,30.28,30.19,30.28,57509.0,24.4454,24.5102,24.4373,24.5102,57509.0
2016-11-04 11:15:00,30.28,30.3,30.27,30.3,25358.0,24.5102,24.5264,24.5021,24.5264,25358.0
2016-11-04 11:20:00,30.3,30.33,30.3,30.32,27292.0,24.5264,24.5506,24.5264,24.5425,27292.0
2016-11-04 11:25:00,30.31,30.33,30.3,30.33,29275.0,24.5345,24.5506,24.5264,24.5506,29275.0
2016-11-04 11:30:00,30.34,30.34,30.3,30.32,22372.0,24.5587,24.5587,24.5264,24.5425,22372.0
2016-11-04 11:35:00,30.32,30.33,30.3,30.33,21971.0,24.5425,24.5506,24.5264,24.5506,21971.0
2016-11-04 11:40:00,30.33,30.34,30.32,30.33,61026.0,24.5506,24.5587,24.5425,24.5506,61026.0
2016-11-04 11:45:00,30.32,30.33,30.29,30.31,23090.0,24.5425,24.5506,24.5183,24.5345,23090.0
2016-11-04 11:50:00,30.3,30.32,30.28,30.32,32546.0,24.5264,24.5425,24.5102,24.5425,32546.0
2016-11-04 11:55:00,30.33,30.36,30.32,30.36,32641.0,24.5506,24.5749,24.5425,24.5749,32641.0
2016-11-04 12:00:00,30.36,30.37,30.34,30.35,23434.0,24.5749,24.583,24.5587,24.5668,23434.0
2016-11-04 12:05:00,30.35,30.41,30.34,30.4,72978.0,24.5668,24.6154,24.5587,24.6073,72978.0
2016-11-04 12:10:00,30.39,30.42,30.39,30.42,18250.0,24.5992,24.6235,24.5992,24.6235,18250.0
2016-11-04 12:15:00,30.42,30.43,30.39,30.41,47906.0,24.6235,24.6316,24.5992,24.6154,47906.0
2016-11-04 12:20:00,30.4,30.41,30.38,30.39,22040.0,24.6073,24.6154,24.5911,24.5992,22040.0
2016-11-04 12:25:00,30.39,30.39,30.37,30.37,12729.0,24.5992,24.5992,24.583,24.583,12729.0
2016-11-04 12:30:00,30.37,30.38,30.34,30.36,37785.0,24.583,24.5911,24.5587,24.5749,37785.0
2016-11-04 12:35:00,30.35,30.37,30.35,30.37,9897.0,24.5668,24.583,24.5668,24.583,9897.0
2016-11-04 12:40:00,30.37,30.45,30.37,30.44,109192.0,24.583,24.6478,24.583,24.6397,109192.0
2016-11-04 12:45:00,30.42,30.45,30.42,30.45,14650.0,24.6235,24.6478,24.6235,24.6478,14650.0
2016-11-04 12:50:00,30.44,30.45,30.43,30.43,17904.0,24.6397,24.6478,24.6316,24.6316,17904.0
2016-11-04 12:55:00,30.44,30.45,30.42,30.44,50804.0,24.6397,24.6478,24.6235,24.6397,50804.0
2016-11-04 13:00:00,30.44,30.45,30.42,30.43,32525.0,24.6397,24.6478,24.6235,24.6316,32525.0
2016-11-04 13:05:00,30.43,30.44,30.42,30.43,29019.0,24.6316,24.6397,24.6235,24.6316,29019.0
2016-11-04 13:10:00,30.43,30.44,30.42,30.43,22535.0,24.6316,24.6397,24.6235,24.6316,22535.0
2016-11-04 13:15:00,30.43,30.44,30.42,30.43,24526.0,24.6316,24.6397,24.6235,24.6316,24526.0
2016-11-04 13:20:00,30.43,30.44,30.4,30.4,46565.0,24.6316,24.6397,24.6073,24.6073,46565.0
2016-11-04 13:25:00,30.4,30.41,30.39,30.4,23238.0,24.6073,24.6154,24.5992,24.6073,23238.0
2016-11-04 13:30:00,30.4,30.4,30.36,30.38,36236.0,24.6073,24.6073,24.5749,24.5911,36236.0
2016-11-04 13:35:00,30.38,30.4,30.37,30.4,37072.0,24.5911,24.6073,24.583,24.6073,37072.0
2016-11-04 13:40:00,30.4,30.41,30.39,30.4,28704.0,24.6073,24.6154,24.5992,24.6073,28704.0
2016-11-04 13:45:00,30.4,30.41,30.4,30.41,10771.0,24.6073,24.6154,24.6073,24.6154,10771.0
2016-11-04 13:50:00,30.41,30.41,30.39,30.39,24591.0,24.6154,24.6154,24.5992,24.5992,24591.0
2016-11-04 13:55:00,30.4,30.41,30.39,30.41,28820.0,24.6073,24.6154,24.5992,24.6154,28820.0
2016-11-04 14:00:00,30.41,30.41,30.39,30.39,41159.0,24.6154,24.6154,24.5992,24.5992,41159.0
2016-11-04 14:05:00,30.4,30.41,30.38,30.39,34238.0,24.6073,24.6154,24.5911,24.5992,34238.0
2016-11-04 14:10:00,30.39,30.42,30.39,30.42,25917.0,24.5992,24.6235,24.5992,24.6235,25917.0
2016-11-04 14:15:00,30.41,30.42,30.41,30.41,17697.0,24.6154,24.6235,24.6154,24.6154,17697.0
2016-11-04 14:20:00,30.41,30.42,30.39,30.4,126100.0,24.6154,24.6235,24.5992,24.6073,126100.0
2016-11-04 14:25:00,30.4,30.4,30.39,30.39,27137.0,24.6073,24.6073,24.5992,24.5992,27137.0
2016-11-04 14:30:00,30.4,30.4,30.35,30.35,33149.0,24.6073,24.6073,24.5668,24.5668,33149.0
2016-11-04 14:35:00,30.35,30.36,30.34,30.34,19771.0,24.5668,24.5749,24.5587,24.5587,19771.0
2016-11-04 14:40:00,30.34,30.36,30.34,30.36,45523.0,24.5587,24.5749,24.5587,24.5749,45523.0
2016-11-04 14:45:00,30.36,30.36,30.31,30.32,62664.0,24.5749,24.5749,24.5345,24.5425,62664.0
2016-11-04 14:50:00,30.32,30.35,30.31,30.33,54314.0,24.5425,24.5668,24.5345,24.5506,54314.0
2016-11-04 14:55:00,30.33,30.33,30.29,30.3,38130.0,24.5506,24.5506,24.5183,24.5264,38130.0
2016-11-04 15:00:00,30.3,30.3,30.27,30.28,32280.0,24.5264,24.5264,24.5021,24.5102,32280.0
2016-11-04 15:05:00,30.28,30.3,30.27,30.29,33149.0,24.5102,24.5264,24.5021,24.5183,33149.0
2016-11-04 15:10:00,30.29,30.3,30.28,30.29,26893.0,24.5183,24.5264,24.5102,24.5183,26893.0
2016-11-04 15:15:00,30.29,30.29,30.26,30.26,80411.0,24.5183,24.5183,24.494,24.494,80411.0
2016-11-04 15:20:00,30.27,30.28,30.26,30.28,21531.0,24.5021,24.5102,24.494,24.5102,21531.0
2016-11-04 15:25:00,30.28,30.3,30.27,30.28,38936.0,24.5102,24.5264,24.5021,24.5102,38936.0
2016-11-04 15:30:00,30.29,30.29,30.23,30.24,73711.0,24.5183,24.5183,24.4697,24.4778,73711.0
2016-11-04 15:35:00,30.24,30.25,30.21,30.24,45176.0,24.4778,24.4859,24.4535,24.4778,45176.0
2016-11-04 15:40:00,30.25,30.27,30.24,30.26,65076.0,24.4859,24.5021,24.4778,24.494,65076.0
2016-11-04 15:45:00,30.27,30.27,30.23,30.25,121884.0,24.5021,24.5021,24.4697,24.4859,121884.0
2016-11-04 15:50:00,30.25,30.27,30.23,30.27,84219.0,24.4859,24.5021,24.4697,24.5021,84219.0
2016-11-04 15:55:00,30.27,30.28,30.24,30.25,177430.0,24.5021,24.5102,24.4778,24.4859,177430.0
2016-11-07 09:30:00,30.72,30.89,30.72,30.73,121449.0,24.8663,25.0039,24.8663,24.8744,121449.0
2016-11-07 09:35:00,30.74,30.77,30.68,30.77,58962.0,24.8825,24.9068,24.834,24.9068,58962.0
2016-11-07 09:40:00,30.77,30.84,30.73,30.77,72834.0,24.9068,24.9635,24.8744,24.9068,72834.0
2016-11-07 09:45:00,30.78,30.82,30.77,30.8,24801.0,24.9149,24.9473,24.9068,24.9311,24801.0
2016-11-07 09:50:00,30.8,30.81,30.78,30.8,38699.0,24.9311,24.9392,24.9149,24.9311,38699.0
2016-11-07 09:55:00,30.8,30.83,30.79,30.82,44340.0,24.9311,24.9554,24.923,24.9473,44340.0
2016-11-07 10:00:00,30.82,30.86,30.82,30.86,48110.0,24.9473,24.9797,24.9473,24.9797,48110.0
2016-11-07 10:05:00,30.85,30.87,30.84,30.87,42776.0,24.9716,24.9877,24.9635,24.9877,42776.0
2016-11-07 10:10:00,30.86,30.88,30.85,30.88,30286.0,24.9797,24.9958,24.9716,24.9958,30286.0
2016-11-07 10:15:00,30.88,30.9,30.87,30.9,38688.0,24.9958,25.012,24.9877,25.012,38688.0
2016-11-07 10:20:00,30.91,30.94,30.91,30.93,50651.0,25.0201,25.0444,25.0201,25.0363,50651.0
2016-11-07 10:25:00,30.94,31.01,30.93,31.01,66918.0,25.0444,25.1011,25.0363,25.1011,66918.0
2016-11-07 10:30:00,31.01,31.1,31.0,31.09,79566.0,25.1011,25.1739,25.093,25.1658,79566.0
2016-11-07 10:35:00,31.1,31.13,31.08,31.12,95078.0,25.1739,25.1982,25.1577,25.1901,95078.0
2016-11-07 10:40:00,31.12,31.14,31.09,31.13,47943.0,25.1901,25.2063,25.1658,25.1982,47943.0
2016-11-07 10:45:00,31.13,31.17,31.13,31.15,63100.0,25.1982,25.2306,25.1982,25.2144,63100.0
2016-11-07 10:50:00,31.15,31.18,31.14,31.18,27739.0,25.2144,25.2387,25.2063,25.2387,27739.0
2016-11-07 10:55:00,31.17,31.22,31.17,31.22,44984.0,25.2306,25.2711,25.2306,25.2711,44984.0
2016-11-07 11:00:00,31.22,31.25,31.2,31.23,75027.0,25.2711,25.2953,25.2549,25.2791,75027.0
2016-11-07 11:05:00,31.23,31.28,31.23,31.28,59585.0,25.2791,25.3196,25.2791,25.3196,59585.0
2016-11-07 11:10:00,31.28,31.36,31.27,31.36,73379.0,25.3196,25.3844,25.3115,25.3844,73379.0
2016-11-07 11:15:00,31.36,31.38,31.33,31.37,63740.0,25.3844,25.4006,25.3601,25.3925,63740.0
2016-11-07 11:20:00,31.37,31.38,31.32,31.33,52769.0,25.3925,25.4006,25.352,25.3601,52769.0
2016-11-07 11:25:00,31.33,31.35,31.32,31.34,31671.0,25.3601,25.3763,25.352,25.3682,31671.0
2016-11-07 11:30:00,31.34,31.35,31.31,31.34,35756.0,25.3682,25.3763,25.3439,25.3682,35756.0
2016-11-07 11:35:00,31.35,31.35,31.33,31.35,18206.0,25.3763,25.3763,25.3601,25.3763,18206.0
2016-11-07 11:40:00,31.35,31.38,31.34,31.37,18906.0,25.3763,25.4006,25.3682,25.3925,18906.0
2016-11-07 11:45:00,31.37,31.37,31.33,31.34,16825.0,25.3925,25.3925,25.3601,25.3682,16825.0
2016-11-07 11:50:00,31.34,31.37,31.32,31.33,64810.0,25.3682,25.3925,25.352,25.3601,64810.0
2016-11-07 11:55:00,31.33,31.35,31.31,31.35,23831.0,25.3601,25.3763,25.3439,25.3763,23831.0
2016-11-07 12:00:00,31.35,31.37,31.34,31.37,21948.0,25.3763,25.3925,25.3682,25.3925,21948.0
2016-11-07 12:05:00,31.37,31.37,31.35,31.36,23415.0,25.3925,25.3925,25.3763,25.3844,23415.0
2016-11-07 12:10:00,31.36,31.38,31.35,31.37,24118.0,25.3844,25.4006,25.3763,25.3925,24118.0
2016-11-07 12:15:00,31.37,31.38,31.35,31.36,12027.0,25.3925,25.4006,25.3763,25.3844,12027.0
2016-11-07 12:20:00,31.36,31.36,31.35,31.35,11416.0,25.3844,25.3844,25.3763,25.3763,11416.0
2016-11-07 12:25:00,31.36,31.37,31.35,31.37,14443.0,25.3844,25.3925,25.3763,25.3925,14443.0
2016-11-07 12:30:00,31.37,31.38,31.32,31.33,44863.0,25.3925,25.4006,25.352,25.3601,44863.0
2016-11-07 12:35:00,31.33,31.33,31.26,31.26,22542.0,25.3601,25.3601,25.3034,25.3034,22542.0
2016-11-07 12:40:00,31.27,31.27,31.25,31.27,26101.0,25.3115,25.3115,25.2953,25.3115,26101.0
2016-11-07 12:45:00,31.27,31.31,31.27,31.31,27456.0,25.3115,25.3439,25.3115,25.3439,27456.0
2016-11-07 12:50:00,31.31,31.32,31.29,31.31,14520.0,25.3439,25.352,25.3277,25.3439,14520.0
2016-11-07 12:55:00,31.3,31.31,31.3,31.31,7720.0,25.3358,25.3439,25.3358,25.3439,7720.0
2016-11-07 13:00:00,31.31,31.33,31.3,31.32,28100.0,25.3439,25.3601,25.3358,25.352,28100.0
2016-11-07 13:05:00,31.32,31.33,31.31,31.33,19809.0,25.352,25.3601,25.3439,25.3601,19809.0
2016-11-07 13:10:00,31.33,31.33,31.31,31.33,21183.0,25.3601,25.3601,25.3439,25.3601,21183.0
2016-11-07 13:15:00,31.33,31.34,31.31,31.32,17635.0,25.3601,25.3682,25.3439,25.352,17635.0
2016-11-07 13:20:00,31.32,31.33,31.3,31.33,27857.0,25.352,25.3601,25.3358,25.3601,27857.0
2016-11-07 13:25:00,31.33,31.33,31.3,31.31,34575.0,25.3601,25.3601,25.3358,25.3439,34575.0
2016-11-07 13:30:00,31.3,31.32,31.3,31.31,15140.0,25.3358,25.352,25.3358,25.3439,15140.0
2016-11-07 13:35:00,31.31,31.33,31.3,31.31,22224.0,25.3439,25.3601,25.3358,25.3439,22224.0
2016-11-07 13:40:00,31.31,31.32,31.3,31.32,15293.0,25.3439,25.352,25.3358,25.352,15293.0
2016-11-07 13:45:00,31.32,31.32,31.3,31.32,25484.0,25.352,25.352,25.3358,25.352,25484.0
2016-11-07 13:50:00,31.32,31.32,31.3,31.32,28380.0,25.352,25.352,25.3358,25.352,28380.0
2016-11-07 13:55:00,31.32,31.32,31.31,31.32,10072.0,25.352,25.352,25.3439,25.352,10072.0
2016-11-07 14:00:00,31.32,31.32,31.31,31.32,11381.0,25.352,25.352,25.3439,25.352,11381.0
2016-11-07 14:05:00,31.32,31.32,31.3,31.31,20479.0,25.352,25.352,25.3358,25.3439,20479.0
2016-11-07 14:10:00,31.31,31.32,31.28,31.28,46661.0,25.3439,25.352,25.3196,25.3196,46661.0
2016-11-07 14:15:00,31.28,31.31,31.27,31.29,29550.0,25.3196,25.3439,25.3115,25.3277,29550.0
2016-11-07 14:20:00,31.29,31.29,31.26,31.27,16638.0,25.3277,25.3277,25.3034,25.3115,16638.0
2016-11-07 14:25:00,31.27,31.28,31.26,31.26,47810.0,25.3115,25.3196,25.3034,25.3034,47810.0
2016-11-07 14:30:00,31.27,31.28,31.25,31.26,22396.0,25.3115,25.3196,25.2953,25.3034,22396.0
2016-11-07 14:35:00,31.26,31.27,31.23,31.23,68601.0,25.3034,25.3115,25.2791,25.2791,68601.0
2016-11-07 14:40:00,31.23,31.24,31.19,31.2,43901.0,25.2791,25.2872,25.2468,25.2549,43901.0
2016-11-07 14:45:00,31.2,31.2,31.14,31.16,53037.0,25.2549,25.2549,25.2063,25.2225,53037.0
2016-11-07 14:50:00,31.16,31.19,31.15,31.19,20657.0,25.2225,25.2468,25.2144,25.2468,20657.0
2016-11-07 14:55:00,31.18,31.2,31.18,31.2,19315.0,25.2387,25.2549,25.2387,25.2549,19315.0
2016-11-07 15:00:00,31.2,31.21,31.18,31.2,41332.0,25.2549,25.263,25.2387,25.2549,41332.0
2016-11-07 15:05:00,31.2,31.22,31.18,31.19,53666.0,25.2549,25.2711,25.2387,25.2468,53666.0
2016-11-07 15:10:00,31.19,31.21,31.18,31.2,34180.0,25.2468,25.263,25.2387,25.2549,34180.0
2016-11-07 15:15:00,31.2,31.23,31.19,31.22,35662.0,25.2549,25.2791,25.2468,25.2711,35662.0
2016-11-07 15:20:00,31.22,31.23,31.2,31.21,39017.0,25.2711,25.2791,25.2549,25.263,39017.0
2016-11-07 15:25:00,31.21,31.25,31.2,31.25,60765.0,25.263,25.2953,25.2549,25.2953,60765.0
2016-11-07 15:30:00,31.25,31.3,31.24,31.3,106141.0,25.2953,25.3358,25.2872,25.3358,106141.0
2016-11-07 15:35:00,31.3,31.35,31.29,31.35,132884.0,25.3358,25.3763,25.3277,25.3763,132884.0
2016-11-07 15:40:00,31.35,31.35,31.33,31.33,79823.0,25.3763,25.3763,25.3601,25.3601,79823.0
2016-11-07 15:45:00,31.33,31.35,31.33,31.35,79380.0,25.3601,25.3763,25.3601,25.3763,79380.0
2016-11-07 15:50:00,31.35,31.36,31.34,31.36,103346.0,25.3763,25.3844,25.3682,25.3844,103346.0
2016-11-07 15:55:00,31.36,31.36,31.35,31.36,238410.0,25.3844,25.3844,25.3763,25.3844,238410.0
2016-11-08 09:30:00,31.2,31.2,31.01,31.08,149704.0,25.2549,25.2549,25.1011,25.1577,149704.0
2016-11-08 09:35:00,31.08,31.13,31.03,31.09,73789.0,25.1577,25.1982,25.1173,25.1658,73789.0
2016-11-08 09:40:00,31.09,31.15,31.09,31.11,112939.0,25.1658,25.2144,25.1658,25.182,112939.0
2016-11-08 09:45:00,31.11,31.12,31.06,31.1,53072.0,25.182,25.1901,25.1415,25.1739,53072.0
2016-11-08 09:50:00,31.09,31.12,31.08,31.12,34380.0,25.1658,25.1901,25.1577,25.1901,34380.0
2016-11-08 09:55:00,31.11,31.16,31.11,31.13,67419.0,25.182,25.2225,25.182,25.1982,67419.0
2016-11-08 10:00:00,31.13,31.14,31.12,31.13,40657.0,25.1982,25.2063,25.1901,25.1982,40657.0
2016-11-08 10:05:00,31.14,31.15,31.1,31.14,37240.0,25.2063,25.2144,25.1739,25.2063,37240.0
2016-11-08 10:10:00,31.13,31.14,31.08,31.09,34142.0,25.1982,25.2063,25.1577,25.1658,34142.0
2016-11-08 10:15:00,31.09,31.13,31.09,31.12,15973.0,25.1658,25.1982,25.1658,25.1901,15973.0
2016-11-08 10:20:00,31.13,31.14,31.12,31.14,18250.0,25.1982,25.2063,25.1901,25.2063,18250.0
2016-11-08 10:25:00,31.13,31.14,31.12,31.14,11530.0,25.1982,25.2063,25.1901,25.2063,11530.0
2016-11-08 10:30:00,31.14,31.17,31.13,31.15,20118.0,25.2063,25.2306,25.1982,25.2144,20118.0
2016-11-08 10:35:00,31.15,31.16,31.14,31.14,43150.0,25.2144,25.2225,25.2063,25.2063,43150.0
2016-11-08 10:40:00,31.14,31.15,31.13,31.14,24017.0,25.2063,25.2144,25.1982,25.2063,24017.0
2016-11-08 10:45:00,31.14,31.16,31.13,31.16,20379.0,25.2063,25.2225,25.1982,25.2225,20379.0
2016-11-08 10:50:00,31.16,31.16,31.13,31.13,10884.0,25.2225,25.2225,25.1982,25.1982,10884.0
2016-11-08 10:55:00,31.14,31.16,31.13,31.16,7441.0,25.2063,25.2225,25.1982,25.2225,7441.0
2016-11-08 11:00:00,31.15,31.16,31.14,31.14,8632.0,25.2144,25.2225,25.2063,25.2063,8632.0
2016-11-08 11:05:00,31.14,31.18,31.14,31.18,16318.0,25.2063,25.2387,25.2063,25.2387,16318.0
2016-11-08 11:10:00,31.18,31.19,31.16,31.18,19821.0,25.2387,25.2468,25.2225,25.2387,19821.0
2016-11-08 11:15:00,31.19,31.2,31.18,31.2,39870.0,25.2468,25.2549,25.2387,25.2549,39870.0
2016-11-08 11:20:00,31.2,31.23,31.19,31.2,65202.0,25.2549,25.2791,25.2468,25.2549,65202.0
2016-11-08 11:25:00,31.2,31.21,31.17,31.19,21832.0,25.2549,25.263,25.2306,25.2468,21832.0
2016-11-08 11:30:00,31.19,31.21,31.18,31.2,53167.0,25.2468,25.263,25.2387,25.2549,53167.0
2016-11-08 11:35:00,31.21,31.24,31.19,31.23,95023.0,25.263,25.2872,25.2468,25.2791,95023.0
2016-11-08 11:40:00,31.22,31.22,31.19,31.21,29170.0,25.2711,25.2711,25.2468,25.263,29170.0
2016-11-08 11:45:00,31.21,31.21,31.19,31.21,16494.0,25.263,25.263,25.2468,25.263,16494.0
2016-11-08 11:50:00,31.21,31.24,31.21,31.24,13453.0,25.263,25.2872,25.263,25.2872,13453.0
2016-11-08 11:55:00,31.24,31.28,31.24,31.27,34120.0,25.2872,25.3196,25.2872,25.3115,34120.0
2016-11-08 12:00:00,31.28,31.3,31.27,31.27,22429.0,25.3196,25.3358,25.3115,25.3115,22429.0
2016-11-08 12:05:00,31.28,31.3,31.27,31.3,28945.0,25.3196,25.3358,25.3115,25.3358,28945.0
2016-11-08 12:10:00,31.29,31.33,31.29,31.33,21613.0,25.3277,25.3601,25.3277,25.3601,21613.0
2016-11-08 12:15:00,31.33,31.35,31.32,31.33,27614.0,25.3601,25.3763,25.352,25.3601,27614.0
2016-11-08 12:20:00,31.34,31.36,31.33,31.36,18217.0,25.3682,25.3844,25.3601,25.3844,18217.0
2016-11-08 12:25:00,31.36,31.37,31.35,31.36,29130.0,25.3844,25.3925,25.3763,25.3844,29130.0
2016-11-08 12:30:00,31.36,31.37,31.35,31.35,16429.0,25.3844,25.3925,25.3763,25.3763,16429.0
2016-11-08 12:35:00,31.35,31.36,31.34,31.35,19895.0,25.3763,25.3844,25.3682,25.3763,19895.0
2016-11-08 12:40:00,31.35,31.36,31.34,31.36,9018.0,25.3763,25.3844,25.3682,25.3844,9018.0
2016-11-08 12:45:00,31.36,31.39,31.35,31.39,17831.0,25.3844,25.4087,25.3763,25.4087,17831.0
2016-11-08 12:50:00,31.39,31.41,31.38,31.41,18624.0,25.4087,25.4248,25.4006,25.4248,18624.0
2016-11-08 12:55:00,31.4,31.44,31.4,31.43,23403.0,25.4168,25.4491,25.4168,25.441,23403.0
2016-11-08 13:00:00,31.43,31.45,31.41,31.42,29395.0,25.441,25.4572,25.4248,25.4329,29395.0
2016-11-08 13:05:00,31.42,31.43,31.39,31.39,25387.0,25.4329,25.441,25.4087,25.4087,25387.0
2016-11-08 13:10:00,31.4,31.43,31.39,31.42,22367.0,25.4168,25.441,25.4087,25.4329,22367.0
2016-11-08 13:15:00,31.42,31.42,31.38,31.4,27087.0,25.4329,25.4329,25.4006,25.4168,27087.0
2016-11-08 13:20:00,31.39,31.42,31.39,31.4,13579.0,25.4087,25.4329,25.4087,25.4168,13579.0
2016-11-08 13:25:00,31.41,31.43,31.4,31.41,17456.0,25.4248,25.441,25.4168,25.4248,17456.0
2016-11-08 13:30:00,31.42,31.46,31.41,31.45,24029.0,25.4329,25.4653,25.4248,25.4572,24029.0
2016-11-08 13:35:00,31.46,31.47,31.43,31.45,22226.0,25.4653,25.4734,25.441,25.4572,22226.0
2016-11-08 13:40:00,31.45,31.48,31.44,31.47,19492.0,25.4572,25.4815,25.4491,25.4734,19492.0
2016-11-08 13:45:00,31.47,31.48,31.46,31.48,30852.0,25.4734,25.4815,25.4653,25.4815,30852.0
2016-11-08 13:50:00,31.47,31.5,31.47,31.48,27450.0,25.4734,25.4977,25.4734,25.4815,27450.0
2016-11-08 13:55:00,31.48,31.5,31.47,31.49,24529.0,25.4815,25.4977,25.4734,25.4896,24529.0
2016-11-08 14:00:00,31.48,31.49,31.45,31.47,16779.0,25.4815,25.4896,25.4572,25.4734,16779.0
2016-11-08 14:05:00,31.46,31.47,31.42,31.43,24211.0,25.4653,25.4734,25.4329,25.441,24211.0
2016-11-08 14:10:00,31.43,31.43,31.38,31.39,38729.0,25.441,25.441,25.4006,25.4087,38729.0
2016-11-08 14:15:00,31.39,31.39,31.37,31.39,15394.0,25.4087,25.4087,25.3925,25.4087,15394.0
2016-11-08 14:20:00,31.39,31.41,31.37,31.38,41574.0,25.4087,25.4248,25.3925,25.4006,41574.0
2016-11-08 14:25:00,31.38,31.39,31.36,31.37,23280.0,25.4006,25.4087,25.3844,25.3925,23280.0
2016-11-08 14:30:00,31.37,31.37,31.33,31.33,19595.0,25.3925,25.3925,25.3601,25.3601,19595.0
2016-11-08 14:35:00,31.33,31.33,31.3,31.31,24245.0,25.3601,25.3601,25.3358,25.3439,24245.0
2016-11-08 14:40:00,31.32,31.32,31.28,31.28,36404.0,25.352,25.352,25.3196,25.3196,36404.0
2016-11-08 14:45:00,31.28,31.3,31.27,31.3,30075.0,25.3196,25.3358,25.3115,25.3358,30075.0
2016-11-08 14:50:00,31.3,31.36,31.29,31.36,45240.0,25.3358,25.3844,25.3277,25.3844,45240.0
2016-11-08 14:55:00,31.36,31.38,31.35,31.37,32283.0,25.3844,25.4006,25.3763,25.3925,32283.0
2016-11-08 15:00:00,31.37,31.38,31.35,31.36,65847.0,25.3925,25.4006,25.3763,25.3844,65847.0
2016-11-08 15:05:00,31.36,31.43,31.36,31.43,34078.0,25.3844,25.441,25.3844,25.441,34078.0
2016-11-08 15:10:00,31.43,31.44,31.39,31.4,51646.0,25.441,25.4491,25.4087,25.4168,51646.0
2016-11-08 15:15:00,31.39,31.4,31.32,31.34,86771.0,25.4087,25.4168,25.352,25.3682,86771.0
2016-11-08 15:20:00,31.35,31.36,31.34,31.36,26093.0,25.3763,25.3844,25.3682,25.3844,26093.0
2016-11-08 15:25:00,31.36,31.39,31.35,31.38,62648.0,25.3844,25.4087,25.3763,25.4006,62648.0
2016-11-08 15:30:00,31.39,31.42,31.38,31.41,45141.0,25.4087,25.4329,25.4006,25.4248,45141.0
2016-11-08 15:35:00,31.41,31.43,31.4,31.43,57808.0,25.4248,25.441,25.4168,25.441,57808.0
2016-11-08 15:40:00,31.43,31.43,31.4,31.41,50970.0,25.441,25.441,25.4168,25.4248,50970.0
2016-11-08 15:45:00,31.41,31.43,31.38,31.39,203889.0,25.4248,25.441,25.4006,25.4087,203889.0
2016-11-08 15:50:00,31.39,31.4,31.37,31.38,145890.0,25.4087,25.4168,25.3925,25.4006,145890.0
2016-11-08 15:55:00,31.38,31.38,31.29,31.35,789038.0,25.4006,25.4006,25.3277,25.3763,789038.0
2016-11-09 09:30:00,30.64,30.64,30.36,30.5,315069.0,24.8016,24.8016,24.5749,24.6882,315069.0
2016-11-09 09:35:00,30.47,30.62,30.45,30.53,222711.0,24.664,24.7854,24.6478,24.7125,222711.0
2016-11-09 09:40:00,30.53,30.63,30.47,30.62,287714.0,24.7125,24.7935,24.664,24.7854,287714.0
2016-11-09 09:45:00,30.61,30.81,30.61,30.78,261874.0,24.7773,24.9392,24.7773,24.9149,261874.0
2016-11-09 09:50:00,30.78,30.87,30.7,30.74,121427.0,24.9149,24.9877,24.8501,24.8825,121427.0
2016-11-09 09:55:00,30.74,30.77,30.67,30.74,145754.0,24.8825,24.9068,24.8259,24.8825,145754.0
2016-11-09 10:00:00,30.75,30.76,30.65,30.68,110649.0,24.8906,24.8987,24.8097,24.834,110649.0
2016-11-09 10:05:00,30.68,30.7,30.63,30.64,110739.0,24.834,24.8501,24.7935,24.8016,110739.0
2016-11-09 10:10:00,30.65,30.66,30.58,30.62,104522.0,24.8097,24.8178,24.753,24.7854,104522.0
2016-11-09 10:15:00,30.62,30.62,30.47,30.48,116128.0,24.7854,24.7854,24.664,24.6721,116128.0
2016-11-09 10:20:00,30.48,30.51,30.46,30.46,120064.0,24.6721,24.6963,24.6559,24.6559,120064.0
2016-11-09 10:25:00,30.46,30.54,30.45,30.5,122122.0,24.6559,24.7206,24.6478,24.6882,122122.0
2016-11-09 10:30:00,30.5,30.52,30.39,30.4,97479.0,24.6882,24.7044,24.5992,24.6073,97479.0
2016-11-09 10:35:00,30.4,30.4,30.33,30.37,52465.0,24.6073,24.6073,24.5506,24.583,52465.0
2016-11-09 10:40:00,30.37,30.39,30.31,30.33,63818.0,24.583,24.5992,24.5345,24.5506,63818.0
2016-11-09 10:45:00,30.33,30.38,30.33,30.34,86268.0,24.5506,24.5911,24.5506,24.5587,86268.0
2016-11-09 10:50:00,30.33,30.38,30.31,30.34,57947.0,24.5506,24.5911,24.5345,24.5587,57947.0
2016-11-09 10:55:00,30.34,30.36,30.3,30.34,50942.0,24.5587,24.5749,24.5264,24.5587,50942.0
2016-11-09 11:00:00,30.34,30.38,30.33,30.37,46596.0,24.5587,24.5911,24.5506,24.583,46596.0
2016-11-09 11:05:00,30.37,30.39,30.33,30.35,43265.0,24.583,24.5992,24.5506,24.5668,43265.0
2016-11-09 11:10:00,30.35,30.44,30.35,30.43,38026.0,24.5668,24.6397,24.5668,24.6316,38026.0
2016-11-09 11:15:00,30.43,30.51,30.42,30.49,90552.0,24.6316,24.6963,24.6235,24.6802,90552.0
2016-11-09 11:20:00,30.49,30.62,30.49,30.61,367919.0,24.6802,24.7854,24.6802,24.7773,367919.0
2016-11-09 11:25:00,30.62,30.7,30.62,30.7,66659.0,24.7854,24.8501,24.7854,24.8501,66659.0
2016-11-09 11:30:00,30.7,30.82,30.7,30.81,289846.0,24.8501,24.9473,24.8501,24.9392,289846.0
2016-11-09 11:35:00,30.81,30.83,30.8,30.8,106258.0,24.9392,24.9554,24.9311,24.9311,106258.0
2016-11-09 11:40:00,30.8,30.81,30.74,30.79,50539.0,24.9311,24.9392,24.8825,24.923,50539.0
2016-11-09 11:45:00,30.78,30.89,30.78,30.87,536127.0,24.9149,25.0039,24.9149,24.9877,536127.0
2016-11-09 11:50:00,30.86,30.99,30.85,30.98,150432.0,24.9797,25.0849,24.9716,25.0768,150432.0
2016-11-09 11:55:00,30.98,30.99,30.87,30.87,44291.0,25.0768,25.0849,24.9877,24.9877,44291.0
2016-11-09 12:00:00,30.87,30.9,30.81,30.82,22940.0,24.9877,25.012,24.9392,24.9473,22940.0
2016-11-09 12:05:00,30.81,30.82,30.73,30.76,119428.0,24.9392,24.9473,24.8744,24.8987,119428.0
2016-11-09 12:10:00,30.75,30.76,30.71,30.75,164977.0,24.8906,24.8987,24.8582,24.8906,164977.0
2016-11-09 12:15:00,30.75,30.83,30.75,30.82,13383.0,24.8906,24.9554,24.8906,24.9473,13383.0
2016-11-09 12:20:00,30.82,30.87,30.82,30.86,12899.0,24.9473,24.9877,24.9473,24.9797,12899.0
2016-11-09 12:25:00,30.86,30.89,30.85,30.87,46362.0,24.9797,25.0039,24.9716,24.9877,46362.0
2016-11-09 12:30:00,30.87,30.87,30.83,30.86,135781.0,24.9877,24.9877,24.9554,24.9797,135781.0
2016-11-09 12:35:00,30.85,30.87,30.8,30.81,42536.0,24.9716,24.9877,24.9311,24.9392,42536.0
2016-11-09 12:40:00,30.82,30.86,30.82,30.85,14752.0,24.9473,24.9797,24.9473,24.9716,14752.0
2016-11-09 12:45:00,30.85,30.85,30.81,30.83,9326.0,24.9716,24.9716,24.9392,24.9554,9326.0
2016-11-09 12:50:00,30.84,30.86,30.81,30.83,29302.0,24.9635,24.9797,24.9392,24.9554,29302.0
2016-11-09 12:55:00,30.83,30.86,30.83,30.84,212114.0,24.9554,24.9797,24.9554,24.9635,212114.0
2016-11-09 13:00:00,30.83,30.84,30.78,30.78,84148.0,24.9554,24.9635,24.9149,24.9149,84148.0
2016-11-09 13:05:00,30.77,30.81,30.76,30.78,186736.0,24.9068,24.9392,24.8987,24.9149,186736.0
2016-11-09 13:10:00,30.79,30.83,30.78,30.81,38020.0,24.923,24.9554,24.9149,24.9392,38020.0
2016-11-09 13:15:00,30.81,30.81,30.73,30.74,88938.0,24.9392,24.9392,24.8744,24.8825,88938.0
2016-11-09 13:20:00,30.74,30.75,30.6,30.6,74063.0,24.8825,24.8906,24.7692,24.7692,74063.0
2016-11-09 13:25:00,30.6,30.64,30.57,30.57,27104.0,24.7692,24.8016,24.7449,24.7449,27104.0
2016-11-09 13:30:00,30.57,30.63,30.56,30.63,29544.0,24.7449,24.7935,24.7368,24.7935,29544.0
2016-11-09 13:35:00,30.64,30.68,30.63,30.68,38098.0,24.8016,24.834,24.7935,24.834,38098.0
2016-11-09 13:40:00,30.68,30.71,30.67,30.68,50396.0,24.834,24.8582,24.8259,24.834,50396.0
2016-11-09 13:45:00,30.69,30.74,30.67,30.71,50483.0,24.842,24.8825,24.8259,24.8582,50483.0
2016-11-09 13:50:00,30.71,30.75,30.68,30.69,28894.0,24.8582,24.8906,24.834,24.842,28894.0
2016-11-09 13:55:00,30.69,30.74,30.62,30.65,88764.0,24.842,24.8825,24.7854,24.8097,88764.0
2016-11-09 14:00:00,30.65,30.68,30.61,30.62,19711.0,24.8097,24.834,24.7773,24.7854,19711.0
2016-11-09 14:05:00,30.63,30.66,30.62,30.65,15712.0,24.7935,24.8178,24.7854,24.8097,15712.0
2016-11-09 14:10:00,30.64,30.68,30.62,30.64,40367.0,24.8016,24.834,24.7854,24.8016,40367.0
2016-11-09 14:15:00,30.64,30.68,30.63,30.66,32209.0,24.8016,24.834,24.7935,24.8178,32209.0
2016-11-09 14:20:00,30.66,30.71,30.65,30.7,25645.0,24.8178,24.8582,24.8097,24.8501,25645.0
2016-11-09 14:25:00,30.7,30.73,30.69,30.73,79150.0,24.8501,24.8744,24.842,24.8744,79150.0
2016-11-09 14:30:00,30.73,30.8,30.72,30.74,140194.0,24.8744,24.9311,24.8663,24.8825,140194.0
2016-11-09 14:35:00,30.74,30.76,30.71,30.76,62617.0,24.8825,24.8987,24.8582,24.8987,62617.0
2016-11-09 14:40:00,30.76,30.77,30.73,30.74,68567.0,24.8987,24.9068,24.8744,24.8825,68567.0
2016-11-09 14:45:00,30.74,30.76,30.67,30.7,80309.0,24.8825,24.8987,24.8259,24.8501,80309.0
2016-11-09 14:50:00,30.69,30.7,30.61,30.62,96044.0,24.842,24.8501,24.7773,24.7854,96044.0
2016-11-09 14:55:00,30.62,30.63,30.61,30.62,45665.0,24.7854,24.7935,24.7773,24.7854,45665.0
2016-11-09 15:00:00,30.62,30.63,30.58,30.61,39870.0,24.7854,24.7935,24.753,24.7773,39870.0
2016-11-09 15:05:00,30.62,30.62,30.58,30.59,66203.0,24.7854,24.7854,24.753,24.7611,66203.0
2016-11-09 15:10:00,30.6,30.62,30.59,30.62,53633.0,24.7692,24.7854,24.7611,24.7854,53633.0
2016-11-09 15:15:00,30.62,30.69,30.59,30.69,128464.0,24.7854,24.842,24.7611,24.842,128464.0
2016-11-09 15:20:00,30.69,30.73,30.68,30.7,49820.0,24.842,24.8744,24.834,24.8501,49820.0
2016-11-09 15:25:00,30.69,30.72,30.67,30.67,24956.0,24.842,24.8663,24.8259,24.8259,24956.0
2016-11-09 15:30:00,30.68,30.68,30.6,30.6,62047.0,24.834,24.834,24.7692,24.7692,62047.0
2016-11-09 15:35:00,30.6,30.64,30.59,30.64,148871.0,24.7692,24.8016,24.7611,24.8016,148871.0
2016-11-09 15:40:00,30.64,30.68,30.63,30.68,193149.0,24.8016,24.834,24.7935,24.834,193149.0
2016-11-09 15:45:00,30.68,30.68,30.6,30.62,216071.0,24.834,24.834,24.7692,24.7854,216071.0
2016-11-09 15:50:00,30.62,30.64,30.58,30.6,262906.0,24.7854,24.8016,24.753,24.7692,262906.0
2016-11-09 15:55:00,30.61,30.63,30.59,30.59,365041.0,24.7773,24.7935,24.7611,24.7611,365041.0
2016-11-10 09:30:00,30.55,30.55,30.15,30.25,278526.0,24.7287,24.7287,24.4049,24.4859,278526.0
2016-11-10 09:35:00,30.25,30.29,30.15,30.17,165462.0,24.4859,24.5183,24.4049,24.4211,165462.0
2016-11-10 09:40:00,30.17,30.28,30.16,30.28,118690.0,24.4211,24.5102,24.413,24.5102,118690.0
2016-11-10 09:45:00,30.28,30.36,30.27,30.33,91418.0,24.5102,24.5749,24.5021,24.5506,91418.0
2016-11-10 09:50:00,30.33,30.33,30.21,30.23,57134.0,24.5506,24.5506,24.4535,24.4697,57134.0
2016-11-10 09:55:00,30.23,30.23,30.08,30.08,122814.0,24.4697,24.4697,24.3483,24.3483,122814.0
2016-11-10 10:00:00,30.08,30.11,30.04,30.05,96090.0,24.3483,24.3726,24.3159,24.324,96090.0
2016-11-10 10:05:00,30.05,30.06,29.93,29.95,162616.0,24.324,24.3321,24.2269,24.2431,162616.0
2016-11-10 10:10:00,29.95,29.96,29.89,29.9,84037.0,24.2431,24.2511,24.1945,24.2026,84037.0
2016-11-10 10:15:00,29.9,30.0,29.87,29.87,55104.0,24.2026,24.2835,24.1783,24.1783,55104.0
2016-11-10 10:20:00,29.87,30.01,29.85,29.95,79512.0,24.1783,24.2916,24.1621,24.2431,79512.0
2016-11-10 10:25:00,29.96,29.96,29.71,29.72,95755.0,24.2511,24.2511,24.0488,24.0569,95755.0
2016-11-10 10:30:00,29.72,29.77,29.71,29.75,185098.0,24.0569,24.0974,24.0488,24.0812,185098.0
2016-11-10 10:35:00,29.74,29.75,29.45,29.47,165886.0,24.0731,24.0812,23.8383,23.8545,165886.0
2016-11-10 10:40:00,29.48,29.61,29.47,29.59,143620.0,23.8626,23.9678,23.8545,23.9516,143620.0
2016-11-10 10:45:00,29.59,29.64,29.57,29.62,314400.0,23.9516,23.9921,23.9355,23.9759,314400.0
2016-11-10 10:50:00,29.63,29.68,29.59,29.59,138330.0,23.984,24.0245,23.9516,23.9516,138330.0
2016-11-10 10:55:00,29.59,29.63,29.49,29.54,180120.0,23.9516,23.984,23.8707,23.9112,180120.0
2016-11-10 11:00:00,29.53,29.62,29.51,29.56,116649.0,23.9031,23.9759,23.8869,23.9274,116649.0
2016-11-10 11:05:00,29.56,29.65,29.55,29.63,109555.0,23.9274,24.0002,23.9193,23.984,109555.0
2016-11-10 11:10:00,29.61,29.67,29.58,29.67,59774.0,23.9678,24.0164,23.9436,24.0164,59774.0
2016-11-10 11:15:00,29.66,29.71,29.63,29.66,103207.0,24.0083,24.0488,23.984,24.0083,103207.0
2016-11-10 11:20:00,29.66,29.78,29.65,29.78,73175.0,24.0083,24.1054,24.0002,24.1054,73175.0
2016-11-10 11:25:00,29.78,29.82,29.73,29.77,69204.0,24.1054,24.1378,24.065,24.0974,69204.0
2016-11-10 11:30:00,29.77,29.78,29.71,29.74,43875.0,24.0974,24.1054,24.0488,24.0731,43875.0
2016-11-10 11:35:00,29.73,29.74,29.68,29.72,75911.0,24.065,24.0731,24.0245,24.0569,75911.0
2016-11-10 11:40:00,29.73,29.77,29.73,29.77,79146.0,24.065,24.0974,24.065,24.0974,79146.0
2016-11-10 11:45:00,29.77,29.8,29.73,29.73,63351.0,24.0974,24.1216,24.065,24.065,63351.0
2016-11-10 11:50:00,29.74,29.74,29.65,29.67,76583.0,24.0731,24.0731,24.0002,24.0164,76583.0
2016-11-10 11:55:00,29.66,29.67,29.56,29.6,47513.0,24.0083,24.0164,23.9274,23.9597,47513.0
2016-11-10 12:00:00,29.61,29.69,29.59,29.65,80901.0,23.9678,24.0326,23.9516,24.0002,80901.0
2016-11-10 12:05:00,29.65,29.69,29.58,29.58,40083.0,24.0002,24.0326,23.9436,23.9436,40083.0
2016-11-10 12:10:00,29.58,29.65,29.57,29.62,181765.0,23.9436,24.0002,23.9355,23.9759,181765.0
2016-11-10 12:15:00,29.62,29.64,29.57,29.59,32735.0,23.9759,23.9921,23.9355,23.9516,32735.0
2016-11-10 12:20:00,29.58,29.61,29.57,29.6,53589.0,23.9436,23.9678,23.9355,23.9597,53589.0
2016-11-10 12:25:00,29.6,29.61,29.55,29.57,33697.0,23.9597,23.9678,23.9193,23.9355,33697.0
2016-11-10 12:30:00,29.56,29.61,29.56,29.61,56534.0,23.9274,23.9678,23.9274,23.9678,56534.0
2016-11-10 12:35:00,29.62,29.63,29.54,29.55,87814.0,23.9759,23.984,23.9112,23.9193,87814.0
2016-11-10 12:40:00,29.55,29.56,29.51,29.55,155860.0,23.9193,23.9274,23.8869,23.9193,155860.0
2016-11-10 12:45:00,29.55,29.59,29.54,29.57,64007.0,23.9193,23.9516,23.9112,23.9355,64007.0
2016-11-10 12:50:00,29.56,29.63,29.54,29.59,70341.0,23.9274,23.984,23.9112,23.9516,70341.0
2016-11-10 12:55:00,29.58,29.67,29.58,29.63,185043.0,23.9436,24.0164,23.9436,23.984,185043.0
2016-11-10 13:00:00,29.63,29.65,29.6,29.6,243980.0,23.984,24.0002,23.9597,23.9597,243980.0
2016-11-10 13:05:00,29.6,29.67,29.6,29.67,39120.0,23.9597,24.0164,23.9597,24.0164,39120.0
2016-11-10 13:10:00,29.66,29.71,29.65,29.67,92714.0,24.0083,24.0488,24.0002,24.0164,92714.0
2016-11-10 13:15:00,29.68,29.7,29.65,29.66,81394.0,24.0245,24.0407,24.0002,24.0083,81394.0
2016-11-10 13:20:00,29.65,29.66,29.61,29.62,110929.0,24.0002,24.0083,23.9678,23.9759,110929.0
2016-11-10 13:25:00,29.62,29.62,29.58,29.61,46782.0,23.9759,23.9759,23.9436,23.9678,46782.0
2016-11-10 13:30:00,29.61,29.64,29.59,29.6,56953.0,23.9678,23.9921,23.9516,23.9597,56953.0
2016-11-10 13:35:00,29.6,29.62,29.59,29.6,84797.0,23.9597,23.9759,23.9516,23.9597,84797.0
2016-11-10 13:40:00,29.6,29.64,29.59,29.6,51420.0,23.9597,23.9921,23.9516,23.9597,51420.0
2016-11-10 13:45:00,29.6,29.62,29.57,29.61,102666.0,23.9597,23.9759,23.9355,23.9678,102666.0
2016-11-10 13:50:00,29.62,29.72,29.6,29.7,76553.0,23.9759,24.0569,23.9597,24.0407,76553.0
2016-11-10 13:55:00,29.7,29.72,29.64,29.67,42187.0,24.0407,24.0569,23.9921,24.0164,42187.0
2016-11-10 14:00:00,29.67,29.69,29.64,29.68,42538.0,24.0164,24.0326,23.9921,24.0245,42538.0
2016-11-10 14:05:00,29.68,29.73,29.67,29.7,52530.0,24.0245,24.065,24.0164,24.0407,52530.0
2016-11-10 14:10:00,29.7,29.72,29.68,29.71,36210.0,24.0407,24.0569,24.0245,24.0488,36210.0
2016-11-10 14:15:00,29.71,29.71,29.66,29.69,53505.0,24.0488,24.0488,24.0083,24.0326,53505.0
2016-11-10 14:20:00,29.68,29.72,29.68,29.7,35543.0,24.0245,24.0569,24.0245,24.0407,35543.0
2016-11-10 14:25:00,29.7,29.73,29.69,29.72,30552.0,24.0407,24.065,24.0326,24.0569,30552.0
2016-11-10 14:30:00,29.71,29.74,29.67,29.68,66288.0,24.0488,24.0731,24.0164,24.0245,66288.0
2016-11-10 14:35:00,29.68,29.68,29.59,29.59,112858.0,24.0245,24.0245,23.9516,23.9516,112858.0
2016-11-10 14:40:00,29.6,29.62,29.57,29.59,62938.0,23.9597,23.9759,23.9355,23.9516,62938.0
2016-11-10 14:45:00,29.59,29.66,29.58,29.61,66651.0,23.9516,24.0083,23.9436,23.9678,66651.0
2016-11-10 14:50:00,29.62,29.63,29.59,29.6,45756.0,23.9759,23.984,23.9516,23.9597,45756.0
2016-11-10 14:55:00,29.59,29.61,29.56,29.61,66113.0,23.9516,23.9678,23.9274,23.9678,66113.0
2016-11-10 15:00:00,29.61,29.62,29.57,29.61,68817.0,23.9678,23.9759,23.9355,23.9678,68817.0
2016-11-10 15:05:00,29.61,29.61,29.54,29.56,48804.0,23.9678,23.9678,23.9112,23.9274,48804.0
2016-11-10 15:10:00,29.56,29.56,29.52,29.52,51829.0,23.9274,23.9274,23.895,23.895,51829.0
2016-11-10 15:15:00,29.52,29.53,29.46,29.49,104891.0,23.895,23.9031,23.8464,23.8707,104891.0
2016-11-10 15:20:00,29.48,29.5,29.47,29.5,40223.0,23.8626,23.8788,23.8545,23.8788,40223.0
2016-11-10 15:25:00,29.5,29.5,29.43,29.47,108524.0,23.8788,23.8788,23.8221,23.8545,108524.0
2016-11-10 15:30:00,29.47,29.48,29.37,29.4,161724.0,23.8545,23.8626,23.7736,23.7979,161724.0
2016-11-10 15:35:00,29.39,29.42,29.37,29.39,185438.0,23.7898,23.814,23.7736,23.7898,185438.0
2016-11-10 15:40:00,29.4,29.41,29.37,29.4,198084.0,23.7979,23.8059,23.7736,23.7979,198084.0
2016-11-10 15:45:00,29.4,29.42,29.38,29.41,243877.0,23.7979,23.814,23.7817,23.8059,243877.0
2016-11-10 15:50:00,29.41,29.41,29.39,29.4,302065.0,23.8059,23.8059,23.7898,23.7979,302065.0
2016-11-10 15:55:00,29.39,29.44,29.39,29.43,883362.0,23.7898,23.8302,23.7898,23.8221,883362.0
2016-11-11 09:30:00,29.06,29.54,28.76,29.44,627116.0,23.5226,23.9112,23.2798,23.8302,627116.0
2016-11-11 09:35:00,29.43,29.43,29.29,29.36,144291.0,23.8221,23.8221,23.7088,23.7655,144291.0
2016-11-11 09:40:00,29.36,29.45,29.35,29.42,193773.0,23.7655,23.8383,23.7574,23.814,193773.0
2016-11-11 09:45:00,29.42,29.47,29.38,29.42,111655.0,23.814,23.8545,23.7817,23.814,111655.0
2016-11-11 09:50:00,29.42,29.43,29.32,29.34,72868.0,23.814,23.8221,23.7331,23.7493,72868.0
2016-11-11 09:55:00,29.34,29.37,29.26,29.34,91879.0,23.7493,23.7736,23.6845,23.7493,91879.0
2016-11-11 10:00:00,29.34,29.49,29.32,29.45,133839.0,23.7493,23.8707,23.7331,23.8383,133839.0
2016-11-11 10:05:00,29.46,29.51,29.44,29.5,93795.0,23.8464,23.8869,23.8302,23.8788,93795.0
2016-11-11 10:10:00,29.49,29.63,29.49,29.6,220785.0,23.8707,23.984,23.8707,23.9597,220785.0
2016-11-11 10:15:00,29.6,29.65,29.56,29.56,186466.0,23.9597,24.0002,23.9274,23.9274,186466.0
2016-11-11 10:20:00,29.56,29.58,29.5,29.52,105690.0,23.9274,23.9436,23.8788,23.895,105690.0
2016-11-11 10:25:00,29.53,29.53,29.45,29.5,123209.0,23.9031,23.9031,23.8383,23.8788,123209.0
2016-11-11 10:30:00,29.51,29.58,29.46,29.58,96640.0,23.8869,23.9436,23.8464,23.9436,96640.0
2016-11-11 10:35:00,29.57,29.59,29.48,29.52,62540.0,23.9355,23.9516,23.8626,23.895,62540.0
2016-11-11 10:40:00,29.53,29.53,29.46,29.5,66217.0,23.9031,23.9031,23.8464,23.8788,66217.0
2016-11-11 10:45:00,29.51,29.54,29.48,29.51,60269.0,23.8869,23.9112,23.8626,23.8869,60269.0
2016-11-11 10:50:00,29.5,29.55,29.49,29.55,133631.0,23.8788,23.9193,23.8707,23.9193,133631.0
2016-11-11 10:55:00,29.55,29.55,29.5,29.53,76478.0,23.9193,23.9193,23.8788,23.9031,76478.0
2016-11-11 11:00:00,29.52,29.52,29.47,29.52,75024.0,23.895,23.895,23.8545,23.895,75024.0
2016-11-11 11:05:00,29.51,29.51,29.46,29.47,38095.0,23.8869,23.8869,23.8464,23.8545,38095.0
2016-11-11 11:10:00,29.47,29.54,29.43,29.53,66319.0,23.8545,23.9112,23.8221,23.9031,66319.0
2016-11-11 11:15:00,29.52,29.53,29.49,29.5,61878.0,23.895,23.9031,23.8707,23.8788,61878.0
2016-11-11 11:20:00,29.5,29.54,29.49,29.52,98832.0,23.8788,23.9112,23.8707,23.895,98832.0
2016-11-11 11:25:00,29.52,29.58,29.52,29.56,85739.0,23.895,23.9436,23.895,23.9274,85739.0
2016-11-11 11:30:00,29.56,29.58,29.54,29.56,86491.0,23.9274,23.9436,23.9112,23.9274,86491.0
2016-11-11 11:35:00,29.57,29.61,29.56,29.6,59811.0,23.9355,23.9678,23.9274,23.9597,59811.0
2016-11-11 11:40:00,29.6,29.63,29.59,29.6,30577.0,23.9597,23.984,23.9516,23.9597,30577.0
2016-11-11 11:45:00,29.59,29.61,29.55,29.57,27425.0,23.9516,23.9678,23.9193,23.9355,27425.0
2016-11-11 11:50:00,29.57,29.59,29.55,29.59,29793.0,23.9355,23.9516,23.9193,23.9516,29793.0
2016-11-11 11:55:00,29.6,29.67,29.59,29.65,37924.0,23.9597,24.0164,23.9516,24.0002,37924.0
2016-11-11 12:00:00,29.65,29.7,29.63,29.66,40839.0,24.0002,24.0407,23.984,24.0083,40839.0
2016-11-11 12:05:00,29.65,29.72,29.64,29.7,60570.0,24.0002,24.0569,23.9921,24.0407,60570.0
2016-11-11 12:10:00,29.7,29.74,29.69,29.74,56135.0,24.0407,24.0731,24.0326,24.0731,56135.0
2016-11-11 12:15:00,29.74,29.83,29.73,29.8,54883.0,24.0731,24.1459,24.065,24.1216,54883.0
2016-11-11 12:20:00,29.8,29.83,29.78,29.82,69514.0,24.1216,24.1459,24.1054,24.1378,69514.0
2016-11-11 12:25:00,29.82,29.91,29.81,29.9,120129.0,24.1378,24.2107,24.1297,24.2026,120129.0
2016-11-11 12:30:00,29.9,30.04,29.9,30.01,200138.0,24.2026,24.3159,24.2026,24.2916,200138.0
2016-11-11 12:35:00,30.0,30.08,29.97,30.02,138419.0,24.2835,24.3483,24.2592,24.2997,138419.0
2016-11-11 12:40:00,30.02,30.04,29.92,29.93,83933.0,24.2997,24.3159,24.2188,24.2269,83933.0
2016-11-11 12:45:00,29.93,29.95,29.87,29.95,64158.0,24.2269,24.2431,24.1783,24.2431,64158.0
2016-11-11 12:50:00,29.94,29.95,29.89,29.95,35177.0,24.235,24.2431,24.1945,24.2431,35177.0
2016-11-11 12:55:00,29.94,30.01,29.93,30.01,243936.0,24.235,24.2916,24.2269,24.2916,243936.0
2016-11-11 13:00:00,30.01,30.02,29.99,30.02,96826.0,24.2916,24.2997,24.2754,24.2997,96826.0
2016-11-11 13:05:00,30.02,30.02,29.98,29.99,60045.0,24.2997,24.2997,24.2673,24.2754,60045.0
2016-11-11 13:10:00,29.99,30.06,29.98,30.02,68351.0,24.2754,24.3321,24.2673,24.2997,68351.0
2016-11-11 13:15:00,30.02,30.04,29.97,29.98,46930.0,24.2997,24.3159,24.2592,24.2673,46930.0
2016-11-11 13:20:00,29.98,30.0,29.95,29.97,31675.0,24.2673,24.2835,24.2431,24.2592,31675.0
2016-11-11 13:25:00,29.97,30.02,29.97,30.0,44418.0,24.2592,24.2997,24.2592,24.2835,44418.0
2016-11-11 13:30:00,29.99,30.01,29.96,29.97,54357.0,24.2754,24.2916,24.2511,24.2592,54357.0
2016-11-11 13:35:00,29.96,30.04,29.95,29.98,71746.0,24.2511,24.3159,24.2431,24.2673,71746.0
2016-11-11 13:40:00,29.98,29.99,29.95,29.98,31358.0,24.2673,24.2754,24.2431,24.2673,31358.0
2016-11-11 13:45:00,29.98,29.98,29.93,29.95,70736.0,24.2673,24.2673,24.2269,24.2431,70736.0
2016-11-11 13:50:00,29.94,29.96,29.89,29.92,149828.0,24.235,24.2511,24.1945,24.2188,149828.0
2016-11-11 13:55:00,29.92,29.93,29.9,29.9,26781.0,24.2188,24.2269,24.2026,24.2026,26781.0
2016-11-11 14:00:00,29.9,29.9,29.8,29.8,58849.0,24.2026,24.2026,24.1216,24.1216,58849.0
2016-11-11 14:05:00,29.8,29.84,29.8,29.83,36259.0,24.1216,24.154,24.1216,24.1459,36259.0
2016-11-11 14:10:00,29.83,29.85,29.82,29.84,28812.0,24.1459,24.1621,24.1378,24.154,28812.0
2016-11-11 14:15:00,29.84,29.88,29.84,29.88,32616.0,24.154,24.1864,24.154,24.1864,32616.0
2016-11-11 14:20:00,29.88,29.88,29.82,29.82,34901.0,24.1864,24.1864,24.1378,24.1378,34901.0
2016-11-11 14:25:00,29.83,29.83,29.77,29.77,49455.0,24.1459,24.1459,24.0974,24.0974,49455.0
2016-11-11 14:30:00,29.76,29.81,29.76,29.8,40187.0,24.0893,24.1297,24.0893,24.1216,40187.0
2016-11-11 14:35:00,29.8,29.81,29.77,29.8,41484.0,24.1216,24.1297,24.0974,24.1216,41484.0
2016-11-11 14:40:00,29.79,29.79,29.76,29.78,54477.0,24.1135,24.1135,24.0893,24.1054,54477.0
2016-11-11 14:45:00,29.78,29.8,29.77,29.78,49232.0,24.1054,24.1216,24.0974,24.1054,49232.0
2016-11-11 14:50:00,29.77,29.81,29.77,29.77,29947.0,24.0974,24.1297,24.0974,24.0974,29947.0
2016-11-11 14:55:00,29.78,29.8,29.74,29.74,44439.0,24.1054,24.1216,24.0731,24.0731,44439.0
2016-11-11 15:00:00,29.74,29.75,29.72,29.74,36485.0,24.0731,24.0812,24.0569,24.0731,36485.0
2016-11-11 15:05:00,29.74,29.79,29.74,29.78,30791.0,24.0731,24.1135,24.0731,24.1054,30791.0
2016-11-11 15:10:00,29.78,29.85,29.78,29.83,35212.0,24.1054,24.1621,24.1054,24.1459,35212.0
2016-11-11 15:15:00,29.83,29.85,29.8,29.84,37285.0,24.1459,24.1621,24.1216,24.154,37285.0
2016-11-11 15:20:00,29.85,29.85,29.81,29.84,41123.0,24.1621,24.1621,24.1297,24.154,41123.0
2016-11-11 15:25:00,29.84,29.84,29.81,29.82,45318.0,24.154,24.154,24.1297,24.1378,45318.0
2016-11-11 15:30:00,29.83,29.87,29.82,29.84,48945.0,24.1459,24.1783,24.1378,24.154,48945.0
2016-11-11 15:35:00,29.84,29.85,29.79,29.79,69754.0,24.154,24.1621,24.1135,24.1135,69754.0
2016-11-11 15:40:00,29.79,29.82,29.77,29.81,119496.0,24.1135,24.1378,24.0974,24.1297,119496.0
2016-11-11 15:45:00,29.82,29.86,29.81,29.84,158088.0,24.1378,24.1702,24.1297,24.154,158088.0
2016-11-11 15:50:00,29.84,29.88,29.84,29.88,147774.0,24.154,24.1864,24.154,24.1864,147774.0
2016-11-11 15:55:00,29.88,29.93,29.87,29.93,330274.0,24.1864,24.2269,24.1783,24.2269,330274.0
2016-11-14 09:30:00,29.28,29.6,29.28,29.55,206794.0,23.7007,23.9597,23.7007,23.9193,206794.0
2016-11-14 09:35:00,29.54,29.58,29.48,29.51,82072.0,23.9112,23.9436,23.8626,23.8869,82072.0
2016-11-14 09:40:00,29.52,29.54,29.43,29.47,82199.0,23.895,23.9112,23.8221,23.8545,82199.0
2016-11-14 09:45:00,29.46,29.55,29.45,29.48,106983.0,23.8464,23.9193,23.8383,23.8626,106983.0
2016-11-14 09:50:00,29.49,29.51,29.44,29.49,84776.0,23.8707,23.8869,23.8302,23.8707,84776.0
2016-11-14 09:55:00,29.49,29.5,29.44,29.44,86647.0,23.8707,23.8788,23.8302,23.8302,86647.0
2016-11-14 10:00:00,29.44,29.49,29.38,29.39,321930.0,23.8302,23.8707,23.7817,23.7898,321930.0
2016-11-14 10:05:00,29.39,29.5,29.39,29.44,79037.0,23.7898,23.8788,23.7898,23.8302,79037.0
2016-11-14 10:10:00,29.45,29.46,29.42,29.45,56492.0,23.8383,23.8464,23.814,23.8383,56492.0
2016-11-14 10:15:00,29.45,29.52,29.44,29.46,61923.0,23.8383,23.895,23.8302,23.8464,61923.0
2016-11-14 10:20:00,29.46,29.47,29.42,29.46,56008.0,23.8464,23.8545,23.814,23.8464,56008.0
2016-11-14 10:25:00,29.45,29.46,29.34,29.38,104524.0,23.8383,23.8464,23.7493,23.7817,104524.0
2016-11-14 10:30:00,29.38,29.4,29.34,29.35,52894.0,23.7817,23.7979,23.7493,23.7574,52894.0
2016-11-14 10:35:00,29.35,29.4,29.34,29.36,49282.0,23.7574,23.7979,23.7493,23.7655,49282.0
2016-11-14 10:40:00,29.36,29.37,29.31,29.35,36128.0,23.7655,23.7736,23.725,23.7574,36128.0
2016-11-14 10:45:00,29.34,29.34,29.26,29.28,95952.0,23.7493,23.7493,23.6845,23.7007,95952.0
2016-11-14 10:50:00,29.29,29.32,29.25,29.26,42186.0,23.7088,23.7331,23.6764,23.6845,42186.0
2016-11-14 10:55:00,29.27,29.27,29.14,29.16,85530.0,23.6926,23.6926,23.5874,23.6036,85530.0
2016-11-14 11:00:00,29.17,29.17,29.08,29.1,169876.0,23.6117,23.6117,23.5388,23.555,169876.0
2016-11-14 11:05:00,29.1,29.1,29.04,29.05,100312.0,23.555,23.555,23.5065,23.5145,100312.0
2016-11-14 11:10:00,29.05,29.08,29.03,29.03,86815.0,23.5145,23.5388,23.4984,23.4984,86815.0
2016-11-14 11:15:00,29.03,29.06,29.02,29.05,103860.0,23.4984,23.5226,23.4903,23.5145,103860.0
2016-11-14 11:20:00,29.05,29.05,28.98,28.98,60936.0,23.5145,23.5145,23.4579,23.4579,60936.0
2016-11-14 11:25:00,28.99,28.99,28.88,28.89,189512.0,23.466,23.466,23.3769,23.385,189512.0
2016-11-14 11:30:00,28.89,28.9,28.82,28.85,273833.0,23.385,23.3931,23.3284,23.3527,273833.0
2016-11-14 11:35:00,28.84,28.93,28.81,28.9,75751.0,23.3446,23.4174,23.3203,23.3931,75751.0
2016-11-14 11:40:00,28.89,28.9,28.84,28.88,61984.0,23.385,23.3931,23.3446,23.3769,61984.0
2016-11-14 11:45:00,28.87,28.96,28.86,28.93,68758.0,23.3688,23.4417,23.3607,23.4174,68758.0
2016-11-14 11:50:00,28.93,29.05,28.92,28.96,136016.0,23.4174,23.5145,23.4093,23.4417,136016.0
2016-11-14 11:55:00,28.97,28.97,28.92,28.93,19825.0,23.4498,23.4498,23.4093,23.4174,19825.0
2016-11-14 12:00:00,28.94,28.96,28.9,28.93,55025.0,23.4255,23.4417,23.3931,23.4174,55025.0
2016-11-14 12:05:00,28.92,28.94,28.84,28.85,116189.0,23.4093,23.4255,23.3446,23.3527,116189.0
2016-11-14 12:10:00,28.85,28.88,28.84,28.88,66900.0,23.3527,23.3769,23.3446,23.3769,66900.0
2016-11-14 12:15:00,28.87,28.88,28.82,28.84,29849.0,23.3688,23.3769,23.3284,23.3446,29849.0
2016-11-14 12:20:00,28.84,28.87,28.83,28.85,68391.0,23.3446,23.3688,23.3365,23.3527,68391.0
2016-11-14 12:25:00,28.85,28.86,28.84,28.86,39209.0,23.3527,23.3607,23.3446,23.3607,39209.0
2016-11-14 12:30:00,28.85,28.9,28.84,28.86,44158.0,23.3527,23.3931,23.3446,23.3607,44158.0
2016-11-14 12:35:00,28.86,28.9,28.85,28.9,50850.0,23.3607,23.3931,23.3527,23.3931,50850.0
2016-11-14 12:40:00,28.9,28.92,28.86,28.87,25737.0,23.3931,23.4093,23.3607,23.3688,25737.0
2016-11-14 12:45:00,28.87,28.89,28.84,28.89,36722.0,23.3688,23.385,23.3446,23.385,36722.0
2016-11-14 12:50:00,28.87,28.89,28.84,28.84,120740.0,23.3688,23.385,23.3446,23.3446,120740.0
2016-11-14 12:55:00,28.84,28.91,28.83,28.91,32871.0,23.3446,23.4012,23.3365,23.4012,32871.0
2016-11-14 13:00:00,28.91,28.99,28.91,28.97,60862.0,23.4012,23.466,23.4012,23.4498,60862.0
2016-11-14 13:05:00,28.96,29.01,28.94,29.0,41322.0,23.4417,23.4822,23.4255,23.4741,41322.0
2016-11-14 13:10:00,29.01,29.02,28.96,28.97,69239.0,23.4822,23.4903,23.4417,23.4498,69239.0
2016-11-14 13:15:00,28.97,28.99,28.94,28.94,41168.0,23.4498,23.466,23.4255,23.4255,41168.0
2016-11-14 13:20:00,28.95,28.96,28.93,28.94,19335.0,23.4336,23.4417,23.4174,23.4255,19335.0
2016-11-14 13:25:00,28.93,28.96,28.92,28.96,41749.0,23.4174,23.4417,23.4093,23.4417,41749.0
2016-11-14 13:30:00,28.96,29.02,28.94,28.95,49796.0,23.4417,23.4903,23.4255,23.4336,49796.0
2016-11-14 13:35:00,28.95,28.99,28.95,28.98,19857.0,23.4336,23.466,23.4336,23.4579,19857.0
2016-11-14 13:40:00,28.98,28.98,28.92,28.94,30535.0,23.4579,23.4579,23.4093,23.4255,30535.0
2016-11-14 13:45:00,28.93,28.95,28.91,28.95,66238.0,23.4174,23.4336,23.4012,23.4336,66238.0
2016-11-14 13:50:00,28.95,28.98,28.94,28.96,53406.0,23.4336,23.4579,23.4255,23.4417,53406.0
2016-11-14 13:55:00,28.97,28.98,28.95,28.97,61293.0,23.4498,23.4579,23.4336,23.4498,61293.0
2016-11-14 14:00:00,28.96,29.0,28.96,29.0,33114.0,23.4417,23.4741,23.4417,23.4741,33114.0
2016-11-14 14:05:00,29.0,29.0,28.96,28.97,37484.0,23.4741,23.4741,23.4417,23.4498,37484.0
2016-11-14 14:10:00,28.98,28.98,28.92,28.94,117580.0,23.4579,23.4579,23.4093,23.4255,117580.0
2016-11-14 14:15:00,28.94,28.97,28.92,28.96,135794.0,23.4255,23.4498,23.4093,23.4417,135794.0
2016-11-14 14:20:00,28.95,28.96,28.94,28.95,61147.0,23.4336,23.4417,23.4255,23.4336,61147.0
2016-11-14 14:25:00,28.95,28.96,28.93,28.94,55739.0,23.4336,23.4417,23.4174,23.4255,55739.0
2016-11-14 14:30:00,28.94,28.94,28.87,28.9,79074.0,23.4255,23.4255,23.3688,23.3931,79074.0
2016-11-14 14:35:00,28.9,28.9,28.89,28.9,30946.0,23.3931,23.3931,23.385,23.3931,30946.0
2016-11-14 14:40:00,28.89,28.91,28.84,28.86,77032.0,23.385,23.4012,23.3446,23.3607,77032.0
2016-11-14 14:45:00,28.86,28.89,28.85,28.87,65262.0,23.3607,23.385,23.3527,23.3688,65262.0
2016-11-14 14:50:00,28.88,28.9,28.87,28.88,38136.0,23.3769,23.3931,23.3688,23.3769,38136.0
2016-11-14 14:55:00,28.89,28.92,28.88,28.91,85850.0,23.385,23.4093,23.3769,23.4012,85850.0
2016-11-14 15:00:00,28.91,28.92,28.89,28.89,91880.0,23.4012,23.4093,23.385,23.385,91880.0
2016-11-14 15:05:00,28.89,28.9,28.86,28.9,153906.0,23.385,23.3931,23.3607,23.3931,153906.0
2016-11-14 15:10:00,28.9,28.95,28.89,28.93,230508.0,23.3931,23.4336,23.385,23.4174,230508.0
2016-11-14 15:15:00,28.94,28.98,28.93,28.96,125728.0,23.4255,23.4579,23.4174,23.4417,125728.0
2016-11-14 15:20:00,28.96,28.97,28.92,28.92,76962.0,23.4417,23.4498,23.4093,23.4093,76962.0
2016-11-14 15:25:00,28.92,28.93,28.91,28.91,60932.0,23.4093,23.4174,23.4012,23.4012,60932.0
2016-11-14 15:30:00,28.91,28.95,28.91,28.95,101225.0,23.4012,23.4336,23.4012,23.4336,101225.0
2016-11-14 15:35:00,28.95,28.96,28.92,28.92,103149.0,23.4336,23.4417,23.4093,23.4093,103149.0
2016-11-14 15:40:00,28.92,28.95,28.89,28.91,162591.0,23.4093,23.4336,23.385,23.4012,162591.0
2016-11-14 15:45:00,28.92,28.95,28.91,28.92,225205.0,23.4093,23.4336,23.4012,23.4093,225205.0
2016-11-14 15:50:00,28.92,28.93,28.84,28.84,429624.0,23.4093,23.4174,23.3446,23.3446,429624.0
2016-11-14 15:55:00,28.85,28.86,28.84,28.84,1053432.0,23.3527,23.3607,23.3446,23.3446,1053432.0
2016-11-15 09:30:00,29.31,29.31,28.77,28.77,485235.0,23.725,23.725,23.2879,23.2879,485235.0
2016-11-15 09:35:00,28.78,29.06,28.77,29.03,664779.0,23.296,23.5226,23.2879,23.4984,664779.0
2016-11-15 09:40:00,29.04,29.06,28.98,28.99,375441.0,23.5065,23.5226,23.4579,23.466,375441.0
2016-11-15 09:45:00,28.99,29.1,28.97,29.05,368240.0,23.466,23.555,23.4498,23.5145,368240.0
2016-11-15 09:50:00,29.04,29.17,29.03,29.15,634297.0,23.5065,23.6117,23.4984,23.5955,634297.0
2016-11-15 09:55:00,29.15,29.37,29.09,29.34,478987.0,23.5955,23.7736,23.5469,23.7493,478987.0
2016-11-15 10:00:00,29.34,29.36,29.28,29.35,223688.0,23.7493,23.7655,23.7007,23.7574,223688.0
2016-11-15 10:05:00,29.36,29.38,29.33,29.35,141096.0,23.7655,23.7817,23.7412,23.7574,141096.0
2016-11-15 10:10:00,29.35,29.39,29.34,29.37,206577.0,23.7574,23.7898,23.7493,23.7736,206577.0
2016-11-15 10:15:00,29.37,29.4,29.32,29.35,303512.0,23.7736,23.7979,23.7331,23.7574,303512.0
2016-11-15 10:20:00,29.35,29.44,29.35,29.39,126139.0,23.7574,23.8302,23.7574,23.7898,126139.0
2016-11-15 10:25:00,29.39,29.39,29.28,29.28,76865.0,23.7898,23.7898,23.7007,23.7007,76865.0
2016-11-15 10:30:00,29.28,29.28,29.23,29.25,84727.0,23.7007,23.7007,23.6602,23.6764,84727.0
2016-11-15 10:35:00,29.25,29.27,29.21,29.21,93618.0,23.6764,23.6926,23.6441,23.6441,93618.0
2016-11-15 10:40:00,29.21,29.26,29.18,29.26,229279.0,23.6441,23.6845,23.6198,23.6845,229279.0
2016-11-15 10:45:00,29.25,29.26,29.21,29.21,96342.0,23.6764,23.6845,23.6441,23.6441,96342.0
2016-11-15 10:50:00,29.21,29.22,29.17,29.21,91616.0,23.6441,23.6522,23.6117,23.6441,91616.0
2016-11-15 10:55:00,29.21,29.21,29.17,29.21,113104.0,23.6441,23.6441,23.6117,23.6441,113104.0
2016-11-15 11:00:00,29.21,29.22,29.18,29.21,113865.0,23.6441,23.6522,23.6198,23.6441,113865.0
2016-11-15 11:05:00,29.2,29.25,29.2,29.24,109748.0,23.636,23.6764,23.636,23.6683,109748.0
2016-11-15 11:10:00,29.25,29.25,29.2,29.2,164429.0,23.6764,23.6764,23.636,23.636,164429.0
2016-11-15 11:15:00,29.2,29.21,29.18,29.2,138535.0,23.636,23.6441,23.6198,23.636,138535.0
2016-11-15 11:20:00,29.2,29.24,29.19,29.24,73496.0,23.636,23.6683,23.6279,23.6683,73496.0
2016-11-15 11:25:00,29.23,29.24,29.2,29.21,128243.0,23.6602,23.6683,23.636,23.6441,128243.0
2016-11-15 11:30:00,29.21,29.22,29.18,29.19,64968.0,23.6441,23.6522,23.6198,23.6279,64968.0
2016-11-15 11:35:00,29.19,29.23,29.19,29.22,94207.0,23.6279,23.6602,23.6279,23.6522,94207.0
2016-11-15 11:40:00,29.22,29.23,29.19,29.2,49601.0,23.6522,23.6602,23.6279,23.636,49601.0
2016-11-15 11:45:00,29.19,29.2,29.18,29.19,43134.0,23.6279,23.636,23.6198,23.6279,43134.0
2016-11-15 11:50:00,29.19,29.19,29.17,29.17,57509.0,23.6279,23.6279,23.6117,23.6117,57509.0
2016-11-15 11:55:00,29.17,29.19,29.16,29.18,32093.0,23.6117,23.6279,23.6036,23.6198,32093.0
2016-11-15 12:00:00,29.18,29.2,29.16,29.19,75191.0,23.6198,23.636,23.6036,23.6279,75191.0
2016-11-15 12:05:00,29.2,29.22,29.19,29.19,66099.0,23.636,23.6522,23.6279,23.6279,66099.0
2016-11-15 12:10:00,29.19,29.22,29.17,29.19,67094.0,23.6279,23.6522,23.6117,23.6279,67094.0
2016-11-15 12:15:00,29.18,29.2,29.18,29.2,18068.0,23.6198,23.636,23.6198,23.636,18068.0
2016-11-15 12:20:00,29.2,29.2,29.19,29.19,22010.0,23.636,23.636,23.6279,23.6279,22010.0
2016-11-15 12:25:00,29.2,29.2,29.15,29.15,35605.0,23.636,23.636,23.5955,23.5955,35605.0
2016-11-15 12:30:00,29.15,29.17,29.14,29.17,44533.0,23.5955,23.6117,23.5874,23.6117,44533.0
2016-11-15 12:35:00,29.16,29.17,29.13,29.16,68789.0,23.6036,23.6117,23.5793,23.6036,68789.0
2016-11-15 12:40:00,29.15,29.16,29.09,29.11,47543.0,23.5955,23.6036,23.5469,23.5631,47543.0
2016-11-15 12:45:00,29.1,29.15,29.1,29.12,34747.0,23.555,23.5955,23.555,23.5712,34747.0
2016-11-15 12:50:00,29.13,29.13,29.09,29.12,38977.0,23.5793,23.5793,23.5469,23.5712,38977.0
2016-11-15 12:55:00,29.11,29.13,29.1,29.11,31750.0,23.5631,23.5793,23.555,23.5631,31750.0
2016-11-15 13:00:00,29.11,29.12,29.08,29.11,30649.0,23.5631,23.5712,23.5388,23.5631,30649.0
2016-11-15 13:05:00,29.1,29.12,29.1,29.12,11895.0,23.555,23.5712,23.555,23.5712,11895.0
2016-11-15 13:10:00,29.12,29.13,29.1,29.12,85782.0,23.5712,23.5793,23.555,23.5712,85782.0
2016-11-15 13:15:00,29.12,29.14,29.1,29.12,76800.0,23.5712,23.5874,23.555,23.5712,76800.0
2016-11-15 13:20:00,29.11,29.12,29.09,29.11,53352.0,23.5631,23.5712,23.5469,23.5631,53352.0
2016-11-15 13:25:00,29.11,29.11,29.07,29.08,69509.0,23.5631,23.5631,23.5307,23.5388,69509.0
2016-11-15 13:30:00,29.08,29.11,29.08,29.1,71864.0,23.5388,23.5631,23.5388,23.555,71864.0
2016-11-15 13:35:00,29.1,29.11,29.09,29.1,185899.0,23.555,23.5631,23.5469,23.555,185899.0
2016-11-15 13:40:00,29.1,29.11,29.09,29.1,164071.0,23.555,23.5631,23.5469,23.555,164071.0
2016-11-15 13:45:00,29.1,29.11,29.09,29.09,45072.0,23.555,23.5631,23.5469,23.5469,45072.0
2016-11-15 13:50:00,29.1,29.11,29.08,29.09,71107.0,23.555,23.5631,23.5388,23.5469,71107.0
2016-11-15 13:55:00,29.09,29.11,29.07,29.1,42916.0,23.5469,23.5631,23.5307,23.555,42916.0
2016-11-15 14:00:00,29.11,29.13,29.08,29.09,95426.0,23.5631,23.5793,23.5388,23.5469,95426.0
2016-11-15 14:05:00,29.08,29.11,29.08,29.11,42821.0,23.5388,23.5631,23.5388,23.5631,42821.0
2016-11-15 14:10:00,29.11,29.18,29.1,29.15,156111.0,23.5631,23.6198,23.555,23.5955,156111.0
2016-11-15 14:15:00,29.15,29.15,29.13,29.13,36953.0,23.5955,23.5955,23.5793,23.5793,36953.0
2016-11-15 14:20:00,29.13,29.14,29.13,29.13,11500.0,23.5793,23.5874,23.5793,23.5793,11500.0
2016-11-15 14:25:00,29.13,29.15,29.11,29.12,85468.0,23.5793,23.5955,23.5631,23.5712,85468.0
2016-11-15 14:30:00,29.12,29.15,29.11,29.14,40605.0,23.5712,23.5955,23.5631,23.5874,40605.0
2016-11-15 14:35:00,29.14,29.2,29.14,29.2,88618.0,23.5874,23.636,23.5874,23.636,88618.0
2016-11-15 14:40:00,29.2,29.21,29.16,29.2,73114.0,23.636,23.6441,23.6036,23.636,73114.0
2016-11-15 14:45:00,29.2,29.22,29.19,29.2,47813.0,23.636,23.6522,23.6279,23.636,47813.0
2016-11-15 14:50:00,29.19,29.22,29.18,29.22,43277.0,23.6279,23.6522,23.6198,23.6522,43277.0
2016-11-15 14:55:00,29.22,29.23,29.19,29.2,150375.0,23.6522,23.6602,23.6279,23.636,150375.0
2016-11-15 15:00:00,29.19,29.23,29.19,29.22,281048.0,23.6279,23.6602,23.6279,23.6522,281048.0
2016-11-15 15:05:00,29.21,29.22,29.2,29.21,111909.0,23.6441,23.6522,23.636,23.6441,111909.0
2016-11-15 15:10:00,29.21,29.22,29.21,29.22,17013.0,23.6441,23.6522,23.6441,23.6522,17013.0
2016-11-15 15:15:00,29.21,29.24,29.21,29.23,116210.0,23.6441,23.6683,23.6441,23.6602,116210.0
2016-11-15 15:20:00,29.22,29.26,29.22,29.26,32617.0,23.6522,23.6845,23.6522,23.6845,32617.0
2016-11-15 15:25:00,29.25,29.26,29.21,29.23,147711.0,23.6764,23.6845,23.6441,23.6602,147711.0
2016-11-15 15:30:00,29.23,29.24,29.22,29.22,79103.0,23.6602,23.6683,23.6522,23.6522,79103.0
2016-11-15 15:35:00,29.22,29.24,29.22,29.24,211576.0,23.6522,23.6683,23.6522,23.6683,211576.0
2016-11-15 15:40:00,29.24,29.26,29.22,29.23,187399.0,23.6683,23.6845,23.6522,23.6602,187399.0
2016-11-15 15:45:00,29.23,29.24,29.18,29.19,355032.0,23.6602,23.6683,23.6198,23.6279,355032.0
2016-11-15 15:50:00,29.19,29.22,29.18,29.2,328204.0,23.6279,23.6522,23.6198,23.636,328204.0
2016-11-15 15:55:00,29.2,29.22,29.2,29.21,464984.0,23.636,23.6522,23.636,23.6441,464984.0
2016-11-16 09:30:00,29.09,29.34,29.09,29.24,413244.0,23.5469,23.7493,23.5469,23.6683,413244.0
2016-11-16 09:35:00,29.24,29.25,29.17,29.19,177774.0,23.6683,23.6764,23.6117,23.6279,177774.0
2016-11-16 09:40:00,29.19,29.22,29.16,29.21,225712.0,23.6279,23.6522,23.6036,23.6441,225712.0
2016-11-16 09:45:00,29.21,29.28,29.21,29.26,96103.0,23.6441,23.7007,23.6441,23.6845,96103.0
2016-11-16 09:50:00,29.26,29.27,29.21,29.25,41687.0,23.6845,23.6926,23.6441,23.6764,41687.0
2016-11-16 09:55:00,29.25,29.26,29.2,29.2,53656.0,23.6764,23.6845,23.636,23.636,53656.0
2016-11-16 10:00:00,29.21,29.27,29.2,29.25,46258.0,23.6441,23.6926,23.636,23.6764,46258.0
2016-11-16 10:05:00,29.25,29.3,29.24,29.26,72553.0,23.6764,23.7169,23.6683,23.6845,72553.0
2016-11-16 10:10:00,29.26,29.31,29.25,29.3,84525.0,23.6845,23.725,23.6764,23.7169,84525.0
2016-11-16 10:15:00,29.29,29.3,29.27,29.28,57150.0,23.7088,23.7169,23.6926,23.7007,57150.0
2016-11-16 10:20:00,29.28,29.31,29.27,29.3,82570.0,23.7007,23.725,23.6926,23.7169,82570.0
2016-11-16 10:25:00,29.3,29.3,29.26,29.27,38227.0,23.7169,23.7169,23.6845,23.6926,38227.0
2016-11-16 10:30:00,29.27,29.35,29.26,29.35,54681.0,23.6926,23.7574,23.6845,23.7574,54681.0
2016-11-16 10:35:00,29.34,29.37,29.33,29.34,50900.0,23.7493,23.7736,23.7412,23.7493,50900.0
2016-11-16 10:40:00,29.34,29.35,29.31,29.32,38241.0,23.7493,23.7574,23.725,23.7331,38241.0
2016-11-16 10:45:00,29.31,29.36,29.3,29.34,48481.0,23.725,23.7655,23.7169,23.7493,48481.0
2016-11-16 10:50:00,29.34,29.35,29.31,29.33,44862.0,23.7493,23.7574,23.725,23.7412,44862.0
2016-11-16 10:55:00,29.33,29.35,29.32,29.34,63972.0,23.7412,23.7574,23.7331,23.7493,63972.0
2016-11-16 11:00:00,29.33,29.34,29.29,29.33,54341.0,23.7412,23.7493,23.7088,23.7412,54341.0
2016-11-16 11:05:00,29.33,29.34,29.31,29.33,27110.0,23.7412,23.7493,23.725,23.7412,27110.0
2016-11-16 11:10:00,29.33,29.33,29.3,29.3,74142.0,23.7412,23.7412,23.7169,23.7169,74142.0
2016-11-16 11:15:00,29.31,29.31,29.28,29.29,76097.0,23.725,23.725,23.7007,23.7088,76097.0
2016-11-16 11:20:00,29.29,29.31,29.28,29.3,56593.0,23.7088,23.725,23.7007,23.7169,56593.0
2016-11-16 11:25:00,29.3,29.31,29.29,29.3,126888.0,23.7169,23.725,23.7088,23.7169,126888.0
2016-11-16 11:30:00,29.3,29.37,29.3,29.37,199580.0,23.7169,23.7736,23.7169,23.7736,199580.0
2016-11-16 11:35:00,29.36,29.37,29.32,29.37,264787.0,23.7655,23.7736,23.7331,23.7736,264787.0
2016-11-16 11:40:00,29.37,29.43,29.36,29.4,347959.0,23.7736,23.8221,23.7655,23.7979,347959.0
2016-11-16 11:45:00,29.39,29.46,29.39,29.45,59876.0,23.7898,23.8464,23.7898,23.8383,59876.0
2016-11-16 11:50:00,29.45,29.49,29.45,29.49,69212.0,23.8383,23.8707,23.8383,23.8707,69212.0
2016-11-16 11:55:00,29.49,29.51,29.48,29.49,98323.0,23.8707,23.8869,23.8626,23.8707,98323.0
2016-11-16 12:00:00,29.49,29.51,29.48,29.5,76543.0,23.8707,23.8869,23.8626,23.8788,76543.0
2016-11-16 12:05:00,29.5,29.51,29.46,29.5,81401.0,23.8788,23.8869,23.8464,23.8788,81401.0
2016-11-16 12:10:00,29.5,29.53,29.48,29.53,104920.0,23.8788,23.9031,23.8626,23.9031,104920.0
2016-11-16 12:15:00,29.53,29.57,29.51,29.52,40469.0,23.9031,23.9355,23.8869,23.895,40469.0
2016-11-16 12:20:00,29.52,29.56,29.52,29.56,30424.0,23.895,23.9274,23.895,23.9274,30424.0
2016-11-16 12:25:00,29.55,29.57,29.53,29.55,54547.0,23.9193,23.9355,23.9031,23.9193,54547.0
2016-11-16 12:30:00,29.55,29.6,29.55,29.6,43008.0,23.9193,23.9597,23.9193,23.9597,43008.0
2016-11-16 12:35:00,29.6,29.61,29.5,29.61,178913.0,23.9597,23.9678,23.8788,23.9678,178913.0
2016-11-16 12:40:00,29.61,29.61,29.6,29.61,26779.0,23.9678,23.9678,23.9597,23.9678,26779.0
2016-11-16 12:45:00,29.61,29.61,29.55,29.58,48484.0,23.9678,23.9678,23.9193,23.9436,48484.0
2016-11-16 12:50:00,29.58,29.61,29.58,29.61,43405.0,23.9436,23.9678,23.9436,23.9678,43405.0
2016-11-16 12:55:00,29.61,29.65,29.6,29.65,62049.0,23.9678,24.0002,23.9597,24.0002,62049.0
2016-11-16 13:00:00,29.65,29.67,29.6,29.61,19483.0,24.0002,24.0164,23.9597,23.9678,19483.0
2016-11-16 13:05:00,29.62,29.63,29.61,29.63,20961.0,23.9759,23.984,23.9678,23.984,20961.0
2016-11-16 13:10:00,29.64,29.68,29.63,29.66,51026.0,23.9921,24.0245,23.984,24.0083,51026.0
2016-11-16 13:15:00,29.66,29.74,29.64,29.71,67043.0,24.0083,24.0731,23.9921,24.0488,67043.0
2016-11-16 13:20:00,29.71,29.75,29.67,29.74,60573.0,24.0488,24.0812,24.0164,24.0731,60573.0
2016-11-16 13:25:00,29.74,29.76,29.72,29.74,63005.0,24.0731,24.0893,24.0569,24.0731,63005.0
2016-11-16 13:30:00,29.75,29.79,29.73,29.77,46833.0,24.0812,24.1135,24.065,24.0974,46833.0
2016-11-16 13:35:00,29.77,29.82,29.76,29.82,72040.0,24.0974,24.1378,24.0893,24.1378,72040.0
2016-11-16 13:40:00,29.82,29.83,29.8,29.82,74240.0,24.1378,24.1459,24.1216,24.1378,74240.0
2016-11-16 13:45:00,29.81,29.84,29.81,29.83,55982.0,24.1297,24.154,24.1297,24.1459,55982.0
2016-11-16 13:50:00,29.82,29.84,29.78,29.8,57730.0,24.1378,24.154,24.1054,24.1216,57730.0
2016-11-16 13:55:00,29.8,29.81,29.79,29.8,73305.0,24.1216,24.1297,24.1135,24.1216,73305.0
2016-11-16 14:00:00,29.8,29.81,29.76,29.8,156872.0,24.1216,24.1297,24.0893,24.1216,156872.0
2016-11-16 14:05:00,29.8,29.81,29.78,29.8,48730.0,24.1216,24.1297,24.1054,24.1216,48730.0
2016-11-16 14:10:00,29.8,29.81,29.73,29.79,169540.0,24.1216,24.1297,24.065,24.1135,169540.0
2016-11-16 14:15:00,29.8,29.83,29.78,29.83,61928.0,24.1216,24.1459,24.1054,24.1459,61928.0
2016-11-16 14:20:00,29.82,29.85,29.8,29.82,49555.0,24.1378,24.1621,24.1216,24.1378,49555.0
2016-11-16 14:25:00,29.82,29.83,29.77,29.79,49712.0,24.1378,24.1459,24.0974,24.1135,49712.0
2016-11-16 14:30:00,29.79,29.84,29.78,29.8,56956.0,24.1135,24.154,24.1054,24.1216,56956.0
2016-11-16 14:35:00,29.8,29.8,29.78,29.79,23868.0,24.1216,24.1216,24.1054,24.1135,23868.0
2016-11-16 14:40:00,29.79,29.79,29.74,29.75,54437.0,24.1135,24.1135,24.0731,24.0812,54437.0
2016-11-16 14:45:00,29.75,29.76,29.74,29.75,47152.0,24.0812,24.0893,24.0731,24.0812,47152.0
2016-11-16 14:50:00,29.76,29.76,29.74,29.75,48701.0,24.0893,24.0893,24.0731,24.0812,48701.0
2016-11-16 14:55:00,29.75,29.78,29.75,29.77,50928.0,24.0812,24.1054,24.0812,24.0974,50928.0
2016-11-16 15:00:00,29.78,29.79,29.76,29.77,76701.0,24.1054,24.1135,24.0893,24.0974,76701.0
2016-11-16 15:05:00,29.77,29.79,29.77,29.78,49916.0,24.0974,24.1135,24.0974,24.1054,49916.0
2016-11-16 15:10:00,29.79,29.81,29.78,29.8,51292.0,24.1135,24.1297,24.1054,24.1216,51292.0
2016-11-16 15:15:00,29.8,29.85,29.79,29.84,87806.0,24.1216,24.1621,24.1135,24.154,87806.0
2016-11-16 15:20:00,29.84,29.85,29.81,29.82,79287.0,24.154,24.1621,24.1297,24.1378,79287.0
2016-11-16 15:25:00,29.82,29.83,29.8,29.81,47904.0,24.1378,24.1459,24.1216,24.1297,47904.0
2016-11-16 15:30:00,29.81,29.85,29.8,29.85,161854.0,24.1297,24.1621,24.1216,24.1621,161854.0
2016-11-16 15:35:00,29.84,29.85,29.82,29.84,323526.0,24.154,24.1621,24.1378,24.154,323526.0
2016-11-16 15:40:00,29.84,29.86,29.83,29.84,156987.0,24.154,24.1702,24.1459,24.154,156987.0
2016-11-16 15:45:00,29.84,29.85,29.83,29.84,141954.0,24.154,24.1621,24.1459,24.154,141954.0
2016-11-16 15:50:00,29.84,29.85,29.82,29.84,411454.0,24.154,24.1621,24.1378,24.154,411454.0
2016-11-16 15:55:00,29.84,29.9,29.77,29.87,877070.0,24.154,24.2026,24.0974,24.1783,877070.0
2016-11-17 09:30:00,30.0,30.02,29.81,29.82,224997.0,24.2835,24.2997,24.1297,24.1378,224997.0
2016-11-17 09:35:00,29.82,29.82,29.63,29.64,175998.0,24.1378,24.1378,23.984,23.9921,175998.0
2016-11-17 09:40:00,29.64,29.68,29.63,29.67,87938.0,23.9921,24.0245,23.984,24.0164,87938.0
2016-11-17 09:45:00,29.67,29.77,29.67,29.76,37493.0,24.0164,24.0974,24.0164,24.0893,37493.0
2016-11-17 09:50:00,29.76,29.76,29.68,29.68,41361.0,24.0893,24.0893,24.0245,24.0245,41361.0
2016-11-17 09:55:00,29.69,29.74,29.69,29.74,50494.0,24.0326,24.0731,24.0326,24.0731,50494.0
2016-11-17 10:00:00,29.75,29.8,29.75,29.78,33722.0,24.0812,24.1216,24.0812,24.1054,33722.0
2016-11-17 10:05:00,29.79,29.82,29.76,29.77,50728.0,24.1135,24.1378,24.0893,24.0974,50728.0
2016-11-17 10:10:00,29.77,29.78,29.68,29.71,70661.0,24.0974,24.1054,24.0245,24.0488,70661.0
2016-11-17 10:15:00,29.71,29.82,29.71,29.79,102204.0,24.0488,24.1378,24.0488,24.1135,102204.0
2016-11-17 10:20:00,29.8,29.8,29.72,29.75,63673.0,24.1216,24.1216,24.0569,24.0812,63673.0
2016-11-17 10:25:00,29.75,29.77,29.72,29.74,47331.0,24.0812,24.0974,24.0569,24.0731,47331.0
2016-11-17 10:30:00,29.74,29.75,29.63,29.64,172228.0,24.0731,24.0812,23.984,23.9921,172228.0
2016-11-17 10:35:00,29.63,29.68,29.6,29.6,153171.0,23.984,24.0245,23.9597,23.9597,153171.0
2016-11-17 10:40:00,29.61,29.64,29.59,29.63,59667.0,23.9678,23.9921,23.9516,23.984,59667.0
2016-11-17 10:45:00,29.63,29.63,29.58,29.6,61484.0,23.984,23.984,23.9436,23.9597,61484.0
2016-11-17 10:50:00,29.6,29.63,29.59,29.6,58103.0,23.9597,23.984,23.9516,23.9597,58103.0
2016-11-17 10:55:00,29.6,29.7,29.6,29.66,98827.0,23.9597,24.0407,23.9597,24.0083,98827.0
2016-11-17 11:00:00,29.66,29.66,29.63,29.65,62304.0,24.0083,24.0083,23.984,24.0002,62304.0
2016-11-17 11:05:00,29.65,29.66,29.63,29.65,68409.0,24.0002,24.0083,23.984,24.0002,68409.0
2016-11-17 11:10:00,29.65,29.66,29.63,29.66,37563.0,24.0002,24.0083,23.984,24.0083,37563.0
2016-11-17 11:15:00,29.66,29.66,29.63,29.65,69231.0,24.0083,24.0083,23.984,24.0002,69231.0
2016-11-17 11:20:00,29.65,29.66,29.63,29.65,43034.0,24.0002,24.0083,23.984,24.0002,43034.0
2016-11-17 11:25:00,29.64,29.65,29.62,29.64,39162.0,23.9921,24.0002,23.9759,23.9921,39162.0
2016-11-17 11:30:00,29.65,29.65,29.63,29.63,54328.0,24.0002,24.0002,23.984,23.984,54328.0
2016-11-17 11:35:00,29.64,29.64,29.57,29.58,113231.0,23.9921,23.9921,23.9355,23.9436,113231.0
2016-11-17 11:40:00,29.58,29.61,29.54,29.59,95903.0,23.9436,23.9678,23.9112,23.9516,95903.0
2016-11-17 11:45:00,29.59,29.6,29.58,29.6,64227.0,23.9516,23.9597,23.9436,23.9597,64227.0
2016-11-17 11:50:00,29.6,29.61,29.58,29.6,185194.0,23.9597,23.9678,23.9436,23.9597,185194.0
2016-11-17 11:55:00,29.59,29.64,29.57,29.58,272626.0,23.9516,23.9921,23.9355,23.9436,272626.0
2016-11-17 12:00:00,29.58,29.61,29.57,29.59,80472.0,23.9436,23.9678,23.9355,23.9516,80472.0
2016-11-17 12:05:00,29.59,29.62,29.58,29.6,69581.0,23.9516,23.9759,23.9436,23.9597,69581.0
2016-11-17 12:10:00,29.6,29.61,29.58,29.6,41048.0,23.9597,23.9678,23.9436,23.9597,41048.0
2016-11-17 12:15:00,29.6,29.6,29.54,29.54,54198.0,23.9597,23.9597,23.9112,23.9112,54198.0
2016-11-17 12:20:00,29.55,29.56,29.54,29.55,48589.0,23.9193,23.9274,23.9112,23.9193,48589.0
2016-11-17 12:25:00,29.55,29.55,29.53,29.54,24361.0,23.9193,23.9193,23.9031,23.9112,24361.0
2016-11-17 12:30:00,29.54,29.54,29.5,29.52,43367.0,23.9112,23.9112,23.8788,23.895,43367.0
2016-11-17 12:35:00,29.51,29.56,29.51,29.54,38677.0,23.8869,23.9274,23.8869,23.9112,38677.0
2016-11-17 12:40:00,29.54,29.56,29.53,29.55,57433.0,23.9112,23.9274,23.9031,23.9193,57433.0
2016-11-17 12:45:00,29.55,29.55,29.51,29.53,31555.0,23.9193,23.9193,23.8869,23.9031,31555.0
2016-11-17 12:50:00,29.52,29.53,29.5,29.51,21971.0,23.895,23.9031,23.8788,23.8869,21971.0
2016-11-17 12:55:00,29.51,29.52,29.5,29.51,29167.0,23.8869,23.895,23.8788,23.8869,29167.0
2016-11-17 13:00:00,29.51,29.61,29.5,29.61,63122.0,23.8869,23.9678,23.8788,23.9678,63122.0
2016-11-17 13:05:00,29.61,29.61,29.57,29.59,30690.0,23.9678,23.9678,23.9355,23.9516,30690.0
2016-11-17 13:10:00,29.59,29.65,29.58,29.65,49244.0,23.9516,24.0002,23.9436,24.0002,49244.0
2016-11-17 13:15:00,29.65,29.67,29.63,29.66,133673.0,24.0002,24.0164,23.984,24.0083,133673.0
2016-11-17 13:20:00,29.66,29.66,29.64,29.65,100950.0,24.0083,24.0083,23.9921,24.0002,100950.0
2016-11-17 13:25:00,29.66,29.66,29.64,29.65,16415.0,24.0083,24.0083,23.9921,24.0002,16415.0
2016-11-17 13:30:00,29.65,29.69,29.64,29.67,33355.0,24.0002,24.0326,23.9921,24.0164,33355.0
2016-11-17 13:35:00,29.67,29.67,29.64,29.66,36020.0,24.0164,24.0164,23.9921,24.0083,36020.0
2016-11-17 13:40:00,29.66,29.68,29.65,29.68,29523.0,24.0083,24.0245,24.0002,24.0245,29523.0
2016-11-17 13:45:00,29.67,29.67,29.63,29.64,54919.0,24.0164,24.0164,23.984,23.9921,54919.0
2016-11-17 13:50:00,29.64,29.65,29.63,29.64,35330.0,23.9921,24.0002,23.984,23.9921,35330.0
2016-11-17 13:55:00,29.64,29.65,29.61,29.62,27748.0,23.9921,24.0002,23.9678,23.9759,27748.0
2016-11-17 14:00:00,29.62,29.62,29.58,29.58,32612.0,23.9759,23.9759,23.9436,23.9436,32612.0
2016-11-17 14:05:00,29.58,29.59,29.56,29.59,34327.0,23.9436,23.9516,23.9274,23.9516,34327.0
2016-11-17 14:10:00,29.58,29.59,29.56,29.56,49759.0,23.9436,23.9516,23.9274,23.9274,49759.0
2016-11-17 14:15:00,29.57,29.59,29.57,29.59,29646.0,23.9355,23.9516,23.9355,23.9516,29646.0
2016-11-17 14:20:00,29.58,29.59,29.55,29.57,33206.0,23.9436,23.9516,23.9193,23.9355,33206.0
2016-11-17 14:25:00,29.57,29.58,29.56,29.58,38026.0,23.9355,23.9436,23.9274,23.9436,38026.0
2016-11-17 14:30:00,29.57,29.6,29.56,29.6,59012.0,23.9355,23.9597,23.9274,23.9597,59012.0
2016-11-17 14:35:00,29.6,29.63,29.59,29.63,56964.0,23.9597,23.984,23.9516,23.984,56964.0
2016-11-17 14:40:00,29.63,29.64,29.62,29.63,30195.0,23.984,23.9921,23.9759,23.984,30195.0
2016-11-17 14:45:00,29.62,29.65,29.61,29.63,80058.0,23.9759,24.0002,23.9678,23.984,80058.0
2016-11-17 14:50:00,29.62,29.62,29.55,29.56,44348.0,23.9759,23.9759,23.9193,23.9274,44348.0
2016-11-17 14:55:00,29.55,29.57,29.47,29.47,97994.0,23.9193,23.9355,23.8545,23.8545,97994.0
2016-11-17 15:00:00,29.47,29.5,29.44,29.44,98240.0,23.8545,23.8788,23.8302,23.8302,98240.0
2016-11-17 15:05:00,29.44,29.45,29.4,29.4,162255.0,23.8302,23.8383,23.7979,23.7979,162255.0
2016-11-17 15:10:00,29.4,29.43,29.38,29.43,92763.0,23.7979,23.8221,23.7817,23.8221,92763.0
2016-11-17 15:15:00,29.43,29.43,29.39,29.4,116522.0,23.8221,23.8221,23.7898,23.7979,116522.0
2016-11-17 15:20:00,29.4,29.41,29.35,29.37,107659.0,23.7979,23.8059,23.7574,23.7736,107659.0
2016-11-17 15:25:00,29.38,29.42,29.37,29.4,120993.0,23.7817,23.814,23.7736,23.7979,120993.0
2016-11-17 15:30:00,29.41,29.43,29.38,29.39,122263.0,23.8059,23.8221,23.7817,23.7898,122263.0
2016-11-17 15:35:00,29.4,29.41,29.39,29.4,146090.0,23.7979,23.8059,23.7898,23.7979,146090.0
2016-11-17 15:40:00,29.4,29.42,29.38,29.42,181706.0,23.7979,23.814,23.7817,23.814,181706.0
2016-11-17 15:45:00,29.42,29.46,29.4,29.45,136965.0,23.814,23.8464,23.7979,23.8383,136965.0
2016-11-17 15:50:00,29.45,29.45,29.42,29.42,126106.0,23.8383,23.8383,23.814,23.814,126106.0
2016-11-17 15:55:00,29.43,29.46,29.42,29.45,517142.0,23.8221,23.8464,23.814,23.8383,517142.0
2016-11-18 09:30:00,29.43,29.45,29.35,29.43,91103.0,23.8221,23.8383,23.7574,23.8221,91103.0
2016-11-18 09:35:00,29.43,29.43,29.34,29.37,170458.0,23.8221,23.8221,23.7493,23.7736,170458.0
2016-11-18 09:40:00,29.38,29.4,29.26,29.26,128785.0,23.7817,23.7979,23.6845,23.6845,128785.0
2016-11-18 09:45:00,29.27,29.31,29.25,29.27,57227.0,23.6926,23.725,23.6764,23.6926,57227.0
2016-11-18 09:50:00,29.27,29.29,29.24,29.26,134578.0,23.6926,23.7088,23.6683,23.6845,134578.0
2016-11-18 09:55:00,29.26,29.27,29.24,29.25,40072.0,23.6845,23.6926,23.6683,23.6764,40072.0
2016-11-18 10:00:00,29.24,29.24,29.19,29.22,122173.0,23.6683,23.6683,23.6279,23.6522,122173.0
2016-11-18 10:05:00,29.22,29.24,29.19,29.24,60907.0,23.6522,23.6683,23.6279,23.6683,60907.0
2016-11-18 10:10:00,29.23,29.29,29.21,29.29,31115.0,23.6602,23.7088,23.6441,23.7088,31115.0
2016-11-18 10:15:00,29.29,29.3,29.23,29.24,34293.0,23.7088,23.7169,23.6602,23.6683,34293.0
2016-11-18 10:20:00,29.24,29.3,29.23,29.29,37211.0,23.6683,23.7169,23.6602,23.7088,37211.0
2016-11-18 10:25:00,29.3,29.33,29.27,29.31,59132.0,23.7169,23.7412,23.6926,23.725,59132.0
2016-11-18 10:30:00,29.31,29.32,29.28,29.29,53157.0,23.725,23.7331,23.7007,23.7088,53157.0
2016-11-18 10:35:00,29.29,29.3,29.27,29.3,27647.0,23.7088,23.7169,23.6926,23.7169,27647.0
2016-11-18 10:40:00,29.29,29.3,29.23,29.24,66099.0,23.7088,23.7169,23.6602,23.6683,66099.0
2016-11-18 10:45:00,29.24,29.25,29.21,29.23,52293.0,23.6683,23.6764,23.6441,23.6602,52293.0
2016-11-18 10:50:00,29.24,29.25,29.22,29.24,61982.0,23.6683,23.6764,23.6522,23.6683,61982.0
2016-11-18 10:55:00,29.25,29.26,29.23,29.23,47519.0,23.6764,23.6845,23.6602,23.6602,47519.0
2016-11-18 11:00:00,29.23,29.27,29.22,29.27,38874.0,23.6602,23.6926,23.6522,23.6926,38874.0
2016-11-18 11:05:00,29.27,29.31,29.24,29.3,21339.0,23.6926,23.725,23.6683,23.7169,21339.0
2016-11-18 11:10:00,29.31,29.31,29.26,29.3,30012.0,23.725,23.725,23.6845,23.7169,30012.0
2016-11-18 11:15:00,29.3,29.33,29.29,29.3,36112.0,23.7169,23.7412,23.7088,23.7169,36112.0
2016-11-18 11:20:00,29.31,29.33,29.29,29.33,40517.0,23.725,23.7412,23.7088,23.7412,40517.0
2016-11-18 11:25:00,29.32,29.32,29.29,29.3,24425.0,23.7331,23.7331,23.7088,23.7169,24425.0
2016-11-18 11:30:00,29.29,29.34,29.27,29.34,36073.0,23.7088,23.7493,23.6926,23.7493,36073.0
2016-11-18 11:35:00,29.35,29.35,29.31,29.32,25985.0,23.7574,23.7574,23.725,23.7331,25985.0
2016-11-18 11:40:00,29.33,29.37,29.32,29.36,201570.0,23.7412,23.7736,23.7331,23.7655,201570.0
2016-11-18 11:45:00,29.36,29.37,29.34,29.35,97075.0,23.7655,23.7736,23.7493,23.7574,97075.0
2016-11-18 11:50:00,29.35,29.42,29.34,29.42,53374.0,23.7574,23.814,23.7493,23.814,53374.0
2016-11-18 11:55:00,29.42,29.47,29.41,29.47,56141.0,23.814,23.8545,23.8059,23.8545,56141.0
2016-11-18 12:00:00,29.48,29.5,29.46,29.5,104933.0,23.8626,23.8788,23.8464,23.8788,104933.0
2016-11-18 12:05:00,29.49,29.51,29.46,29.48,63813.0,23.8707,23.8869,23.8464,23.8626,63813.0
2016-11-18 12:10:00,29.49,29.52,29.47,29.52,45055.0,23.8707,23.895,23.8545,23.895,45055.0
2016-11-18 12:15:00,29.52,29.53,29.51,29.52,15202.0,23.895,23.9031,23.8869,23.895,15202.0
2016-11-18 12:20:00,29.52,29.52,29.47,29.5,48049.0,23.895,23.895,23.8545,23.8788,48049.0
2016-11-18 12:25:00,29.5,29.54,29.49,29.5,41660.0,23.8788,23.9112,23.8707,23.8788,41660.0
2016-11-18 12:30:00,29.5,29.52,29.49,29.49,15622.0,23.8788,23.895,23.8707,23.8707,15622.0
2016-11-18 12:35:00,29.49,29.5,29.48,29.49,17075.0,23.8707,23.8788,23.8626,23.8707,17075.0
2016-11-18 12:40:00,29.49,29.49,29.45,29.47,20158.0,23.8707,23.8707,23.8383,23.8545,20158.0
2016-11-18 12:45:00,29.48,29.48,29.46,29.47,12592.0,23.8626,23.8626,23.8464,23.8545,12592.0
2016-11-18 12:50:00,29.47,29.52,29.47,29.49,11672.0,23.8545,23.895,23.8545,23.8707,11672.0
2016-11-18 12:55:00,29.48,29.51,29.48,29.51,18335.0,23.8626,23.8869,23.8626,23.8869,18335.0
2016-11-18 13:00:00,29.51,29.51,29.48,29.48,12029.0,23.8869,23.8869,23.8626,23.8626,12029.0
2016-11-18 13:05:00,29.48,29.5,29.48,29.48,13897.0,23.8626,23.8788,23.8626,23.8626,13897.0
2016-11-18 13:10:00,29.48,29.5,29.48,29.49,19964.0,23.8626,23.8788,23.8626,23.8707,19964.0
2016-11-18 13:15:00,29.49,29.51,29.48,29.5,41895.0,23.8707,23.8869,23.8626,23.8788,41895.0
2016-11-18 13:20:00,29.5,29.53,29.5,29.53,8686.0,23.8788,23.9031,23.8788,23.9031,8686.0
2016-11-18 13:25:00,29.53,29.55,29.52,29.54,43555.0,23.9031,23.9193,23.895,23.9112,43555.0
2016-11-18 13:30:00,29.53,29.57,29.52,29.54,66875.0,23.9031,23.9355,23.895,23.9112,66875.0
2016-11-18 13:35:00,29.53,29.53,29.51,29.52,21395.0,23.9031,23.9031,23.8869,23.895,21395.0
2016-11-18 13:40:00,29.52,29.52,29.48,29.5,45697.0,23.895,23.895,23.8626,23.8788,45697.0
2016-11-18 13:45:00,29.5,29.51,29.49,29.49,54078.0,23.8788,23.8869,23.8707,23.8707,54078.0
2016-11-18 13:50:00,29.49,29.5,29.49,29.49,11202.0,23.8707,23.8788,23.8707,23.8707,11202.0
2016-11-18 13:55:00,29.5,29.5,29.49,29.49,12228.0,23.8788,23.8788,23.8707,23.8707,12228.0
2016-11-18 14:00:00,29.5,29.53,29.48,29.49,76046.0,23.8788,23.9031,23.8626,23.8707,76046.0
2016-11-18 14:05:00,29.49,29.49,29.47,29.47,20024.0,23.8707,23.8707,23.8545,23.8545,20024.0
2016-11-18 14:10:00,29.48,29.48,29.46,29.46,7967.0,23.8626,23.8626,23.8464,23.8464,7967.0
2016-11-18 14:15:00,29.46,29.5,29.46,29.48,37811.0,23.8464,23.8788,23.8464,23.8626,37811.0
2016-11-18 14:20:00,29.47,29.49,29.45,29.46,25022.0,23.8545,23.8707,23.8383,23.8464,25022.0
2016-11-18 14:25:00,29.47,29.48,29.43,29.44,42273.0,23.8545,23.8626,23.8221,23.8302,42273.0
2016-11-18 14:30:00,29.43,29.45,29.42,29.43,43286.0,23.8221,23.8383,23.814,23.8221,43286.0
2016-11-18 14:35:00,29.43,29.44,29.41,29.43,37659.0,23.8221,23.8302,23.8059,23.8221,37659.0
2016-11-18 14:40:00,29.43,29.44,29.42,29.42,21586.0,23.8221,23.8302,23.814,23.814,21586.0
2016-11-18 14:45:00,29.42,29.44,29.42,29.42,36354.0,23.814,23.8302,23.814,23.814,36354.0
2016-11-18 14:50:00,29.43,29.5,29.41,29.46,75088.0,23.8221,23.8788,23.8059,23.8464,75088.0
2016-11-18 14:55:00,29.46,29.49,29.46,29.49,37122.0,23.8464,23.8707,23.8464,23.8707,37122.0
2016-11-18 15:00:00,29.48,29.51,29.48,29.49,44874.0,23.8626,23.8869,23.8626,23.8707,44874.0
2016-11-18 15:05:00,29.49,29.49,29.45,29.46,27743.0,23.8707,23.8707,23.8383,23.8464,27743.0
2016-11-18 15:10:00,29.46,29.49,29.46,29.47,30517.0,23.8464,23.8707,23.8464,23.8545,30517.0
2016-11-18 15:15:00,29.47,29.51,29.47,29.5,24459.0,23.8545,23.8869,23.8545,23.8788,24459.0
2016-11-18 15:20:00,29.5,29.5,29.47,29.5,29333.0,23.8788,23.8788,23.8545,23.8788,29333.0
2016-11-18 15:25:00,29.5,29.51,29.48,29.49,58537.0,23.8788,23.8869,23.8626,23.8707,58537.0
2016-11-18 15:30:00,29.49,29.51,29.48,29.48,45441.0,23.8707,23.8869,23.8626,23.8626,45441.0
2016-11-18 15:35:00,29.49,29.51,29.48,29.51,89990.0,23.8707,23.8869,23.8626,23.8869,89990.0
2016-11-18 15:40:00,29.5,29.52,29.5,29.52,41860.0,23.8788,23.895,23.8788,23.895,41860.0
2016-11-18 15:45:00,29.52,29.52,29.51,29.52,35436.0,23.895,23.895,23.8869,23.895,35436.0
2016-11-18 15:50:00,29.52,29.52,29.45,29.45,181987.0,23.895,23.895,23.8383,23.8383,181987.0
2016-11-18 15:55:00,29.46,29.48,29.45,29.47,230735.0,23.8464,23.8626,23.8383,23.8545,230735.0
2016-11-21 09:30:00,29.6,29.64,29.46,29.54,178344.0,23.9597,23.9921,23.8464,23.9112,178344.0
2016-11-21 09:35:00,29.54,29.63,29.54,29.55,38303.0,23.9112,23.984,23.9112,23.9193,38303.0
2016-11-21 09:40:00,29.55,29.61,29.55,29.61,45655.0,23.9193,23.9678,23.9193,23.9678,45655.0
2016-11-21 09:45:00,29.61,29.68,29.6,29.63,28224.0,23.9678,24.0245,23.9597,23.984,28224.0
2016-11-21 09:50:00,29.62,29.67,29.6,29.67,28395.0,23.9759,24.0164,23.9597,24.0164,28395.0
2016-11-21 09:55:00,29.67,29.71,29.67,29.7,38053.0,24.0164,24.0488,24.0164,24.0407,38053.0
2016-11-21 10:00:00,29.7,29.74,29.69,29.73,36746.0,24.0407,24.0731,24.0326,24.065,36746.0
2016-11-21 10:05:00,29.73,29.74,29.71,29.71,24386.0,24.065,24.0731,24.0488,24.0488,24386.0
2016-11-21 10:10:00,29.71,29.74,29.71,29.72,35197.0,24.0488,24.0731,24.0488,24.0569,35197.0
2016-11-21 10:15:00,29.72,29.72,29.69,29.7,96364.0,24.0569,24.0569,24.0326,24.0407,96364.0
2016-11-21 10:20:00,29.71,29.71,29.6,29.61,317067.0,24.0488,24.0488,23.9597,23.9678,317067.0
2016-11-21 10:25:00,29.6,29.6,29.51,29.55,55671.0,23.9597,23.9597,23.8869,23.9193,55671.0
2016-11-21 10:30:00,29.55,29.61,29.54,29.61,44447.0,23.9193,23.9678,23.9112,23.9678,44447.0
2016-11-21 10:35:00,29.6,29.6,29.58,29.59,36784.0,23.9597,23.9597,23.9436,23.9516,36784.0
2016-11-21 10:40:00,29.6,29.65,29.58,29.65,65869.0,23.9597,24.0002,23.9436,24.0002,65869.0
2016-11-21 10:45:00,29.64,29.65,29.62,29.64,25971.0,23.9921,24.0002,23.9759,23.9921,25971.0
2016-11-21 10:50:00,29.64,29.65,29.63,29.64,33351.0,23.9921,24.0002,23.984,23.9921,33351.0
2016-11-21 10:55:00,29.64,29.64,29.6,29.6,29354.0,23.9921,23.9921,23.9597,23.9597,29354.0
2016-11-21 11:00:00,29.6,29.61,29.54,29.55,135005.0,23.9597,23.9678,23.9112,23.9193,135005.0
2016-11-21 11:05:00,29.55,29.58,29.54,29.57,23919.0,23.9193,23.9436,23.9112,23.9355,23919.0
2016-11-21 11:10:00,29.58,29.6,29.57,29.6,36539.0,23.9436,23.9597,23.9355,23.9597,36539.0
2016-11-21 11:15:00,29.6,29.6,29.57,29.57,50117.0,23.9597,23.9597,23.9355,23.9355,50117.0
2016-11-21 11:20:00,29.58,29.59,29.55,29.57,47317.0,23.9436,23.9516,23.9193,23.9355,47317.0
2016-11-21 11:25:00,29.57,29.57,29.53,29.54,75774.0,23.9355,23.9355,23.9031,23.9112,75774.0
2016-11-21 11:30:00,29.54,29.54,29.52,29.52,29673.0,23.9112,23.9112,23.895,23.895,29673.0
2016-11-21 11:35:00,29.53,29.54,29.53,29.54,16026.0,23.9031,23.9112,23.9031,23.9112,16026.0
2016-11-21 11:40:00,29.53,29.55,29.53,29.54,50739.0,23.9031,23.9193,23.9031,23.9112,50739.0
2016-11-21 11:45:00,29.54,29.56,29.53,29.54,29447.0,23.9112,23.9274,23.9031,23.9112,29447.0
2016-11-21 11:50:00,29.55,29.55,29.54,29.55,16752.0,23.9193,23.9193,23.9112,23.9193,16752.0
2016-11-21 11:55:00,29.55,29.56,29.54,29.56,25852.0,23.9193,23.9274,23.9112,23.9274,25852.0
2016-11-21 12:00:00,29.57,29.57,29.54,29.54,30359.0,23.9355,23.9355,23.9112,23.9112,30359.0
2016-11-21 12:05:00,29.54,29.55,29.53,29.54,24383.0,23.9112,23.9193,23.9031,23.9112,24383.0
2016-11-21 12:10:00,29.53,29.54,29.51,29.52,18812.0,23.9031,23.9112,23.8869,23.895,18812.0
2016-11-21 12:15:00,29.52,29.53,29.5,29.52,16153.0,23.895,23.9031,23.8788,23.895,16153.0
2016-11-21 12:20:00,29.52,29.52,29.51,29.52,9034.0,23.895,23.895,23.8869,23.895,9034.0
2016-11-21 12:25:00,29.52,29.52,29.49,29.49,31229.0,23.895,23.895,23.8707,23.8707,31229.0
2016-11-21 12:30:00,29.5,29.5,29.46,29.46,43746.0,23.8788,23.8788,23.8464,23.8464,43746.0
2016-11-21 12:35:00,29.47,29.5,29.46,29.5,33737.0,23.8545,23.8788,23.8464,23.8788,33737.0
2016-11-21 12:40:00,29.5,29.52,29.49,29.51,45065.0,23.8788,23.895,23.8707,23.8869,45065.0
2016-11-21 12:45:00,29.51,29.51,29.49,29.51,18489.0,23.8869,23.8869,23.8707,23.8869,18489.0
2016-11-21 12:50:00,29.51,29.51,29.49,29.5,19400.0,23.8869,23.8869,23.8707,23.8788,19400.0
2016-11-21 12:55:00,29.5,29.51,29.49,29.49,23487.0,23.8788,23.8869,23.8707,23.8707,23487.0
2016-11-21 13:00:00,29.49,29.5,29.49,29.49,291366.0,23.8707,23.8788,23.8707,23.8707,291366.0
2016-11-21 13:05:00,29.5,29.54,29.48,29.54,281480.0,23.8788,23.9112,23.8626,23.9112,281480.0
2016-11-21 13:10:00,29.54,29.56,29.53,29.55,30829.0,23.9112,23.9274,23.9031,23.9193,30829.0
2016-11-21 13:15:00,29.56,29.57,29.55,29.55,19956.0,23.9274,23.9355,23.9193,23.9193,19956.0
2016-11-21 13:20:00,29.55,29.56,29.52,29.52,35808.0,23.9193,23.9274,23.895,23.895,35808.0
2016-11-21 13:25:00,29.52,29.52,29.5,29.5,30776.0,23.895,23.895,23.8788,23.8788,30776.0
2016-11-21 13:30:00,29.51,29.52,29.5,29.51,38763.0,23.8869,23.895,23.8788,23.8869,38763.0
2016-11-21 13:35:00,29.51,29.52,29.49,29.51,57367.0,23.8869,23.895,23.8707,23.8869,57367.0
2016-11-21 13:40:00,29.5,29.53,29.5,29.53,23830.0,23.8788,23.9031,23.8788,23.9031,23830.0
2016-11-21 13:45:00,29.53,29.54,29.51,29.52,17022.0,23.9031,23.9112,23.8869,23.895,17022.0
2016-11-21 13:50:00,29.52,29.55,29.51,29.55,38172.0,23.895,23.9193,23.8869,23.9193,38172.0
2016-11-21 13:55:00,29.55,29.56,29.54,29.55,16014.0,23.9193,23.9274,23.9112,23.9193,16014.0
2016-11-21 14:00:00,29.54,29.55,29.52,29.54,28587.0,23.9112,23.9193,23.895,23.9112,28587.0
2016-11-21 14:05:00,29.53,29.54,29.49,29.5,31758.0,23.9031,23.9112,23.8707,23.8788,31758.0
2016-11-21 14:10:00,29.51,29.55,29.49,29.55,31231.0,23.8869,23.9193,23.8707,23.9193,31231.0
2016-11-21 14:15:00,29.55,29.55,29.52,29.55,17434.0,23.9193,23.9193,23.895,23.9193,17434.0
2016-11-21 14:20:00,29.55,29.55,29.54,29.55,63028.0,23.9193,23.9193,23.9112,23.9193,63028.0
2016-11-21 14:25:00,29.55,29.55,29.54,29.55,123768.0,23.9193,23.9193,23.9112,23.9193,123768.0
2016-11-21 14:30:00,29.54,29.57,29.54,29.55,33473.0,23.9112,23.9355,23.9112,23.9193,33473.0
2016-11-21 14:35:00,29.56,29.56,29.54,29.55,20876.0,23.9274,23.9274,23.9112,23.9193,20876.0
2016-11-21 14:40:00,29.55,29.55,29.54,29.54,67168.0,23.9193,23.9193,23.9112,23.9112,67168.0
2016-11-21 14:45:00,29.54,29.56,29.53,29.54,48059.0,23.9112,23.9274,23.9031,23.9112,48059.0
2016-11-21 14:50:00,29.54,29.55,29.54,29.54,16672.0,23.9112,23.9193,23.9112,23.9112,16672.0
2016-11-21 14:55:00,29.54,29.55,29.52,29.52,28110.0,23.9112,23.9193,23.895,23.895,28110.0
2016-11-21 15:00:00,29.52,29.53,29.51,29.51,21373.0,23.895,23.9031,23.8869,23.8869,21373.0
2016-11-21 15:05:00,29.51,29.52,29.51,29.52,10428.0,23.8869,23.895,23.8869,23.895,10428.0
2016-11-21 15:10:00,29.51,29.52,29.5,29.51,31851.0,23.8869,23.895,23.8788,23.8869,31851.0
2016-11-21 15:15:00,29.51,29.54,29.51,29.53,23283.0,23.8869,23.9112,23.8869,23.9031,23283.0
2016-11-21 15:20:00,29.54,29.54,29.51,29.54,39285.0,23.9112,23.9112,23.8869,23.9112,39285.0
2016-11-21 15:25:00,29.54,29.55,29.53,29.54,20564.0,23.9112,23.9193,23.9031,23.9112,20564.0
2016-11-21 15:30:00,29.55,29.56,29.53,29.56,48880.0,23.9193,23.9274,23.9031,23.9274,48880.0
2016-11-21 15:35:00,29.56,29.57,29.55,29.57,16221.0,23.9274,23.9355,23.9193,23.9355,16221.0
2016-11-21 15:40:00,29.56,29.58,29.56,29.58,34509.0,23.9274,23.9436,23.9274,23.9436,34509.0
2016-11-21 15:45:00,29.57,29.61,29.57,29.61,49834.0,23.9355,23.9678,23.9355,23.9678,49834.0
2016-11-21 15:50:00,29.61,29.65,29.59,29.65,95651.0,23.9678,24.0002,23.9516,24.0002,95651.0
2016-11-21 15:55:00,29.65,29.66,29.63,29.64,143933.0,24.0002,24.0083,23.984,23.9921,143933.0
2016-11-22 09:30:00,29.97,30.13,29.95,30.13,401746.0,24.2592,24.3888,24.2431,24.3888,401746.0
2016-11-22 09:35:00,30.15,30.15,30.0,30.02,92570.0,24.4049,24.4049,24.2835,24.2997,92570.0
2016-11-22 09:40:00,30.01,30.02,29.96,29.98,120673.0,24.2916,24.2997,24.2511,24.2673,120673.0
2016-11-22 09:45:00,29.98,30.0,29.96,30.0,87120.0,24.2673,24.2835,24.2511,24.2835,87120.0
2016-11-22 09:50:00,30.0,30.08,30.0,30.08,65150.0,24.2835,24.3483,24.2835,24.3483,65150.0
2016-11-22 09:55:00,30.08,30.11,30.0,30.0,112631.0,24.3483,24.3726,24.2835,24.2835,112631.0
2016-11-22 10:00:00,30.01,30.05,29.99,30.04,145865.0,24.2916,24.324,24.2754,24.3159,145865.0
2016-11-22 10:05:00,30.04,30.08,30.0,30.05,207741.0,24.3159,24.3483,24.2835,24.324,207741.0
2016-11-22 10:10:00,30.05,30.05,29.95,29.98,111000.0,24.324,24.324,24.2431,24.2673,111000.0
2016-11-22 10:15:00,29.98,30.05,29.98,30.0,153858.0,24.2673,24.324,24.2673,24.2835,153858.0
2016-11-22 10:20:00,30.0,30.01,29.93,29.94,92469.0,24.2835,24.2916,24.2269,24.235,92469.0
2016-11-22 10:25:00,29.94,29.94,29.87,29.88,76623.0,24.235,24.235,24.1783,24.1864,76623.0
2016-11-22 10:30:00,29.88,29.88,29.85,29.87,64896.0,24.1864,24.1864,24.1621,24.1783,64896.0
2016-11-22 10:35:00,29.87,29.91,29.86,29.91,79893.0,24.1783,24.2107,24.1702,24.2107,79893.0
2016-11-22 10:40:00,29.91,29.91,29.82,29.87,123926.0,24.2107,24.2107,24.1378,24.1783,123926.0
2016-11-22 10:45:00,29.86,29.87,29.77,29.78,80883.0,24.1702,24.1783,24.0974,24.1054,80883.0
2016-11-22 10:50:00,29.77,29.88,29.77,29.88,60569.0,24.0974,24.1864,24.0974,24.1864,60569.0
2016-11-22 10:55:00,29.88,29.92,29.87,29.92,52292.0,24.1864,24.2188,24.1783,24.2188,52292.0
2016-11-22 11:00:00,29.92,29.95,29.9,29.93,91559.0,24.2188,24.2431,24.2026,24.2269,91559.0
2016-11-22 11:05:00,29.94,29.94,29.9,29.9,83177.0,24.235,24.235,24.2026,24.2026,83177.0
2016-11-22 11:10:00,29.9,29.94,29.9,29.94,83424.0,24.2026,24.235,24.2026,24.235,83424.0
2016-11-22 11:15:00,29.94,30.01,29.94,30.01,127063.0,24.235,24.2916,24.235,24.2916,127063.0
2016-11-22 11:20:00,30.0,30.03,29.97,29.99,81073.0,24.2835,24.3078,24.2592,24.2754,81073.0
2016-11-22 11:25:00,30.0,30.0,29.94,29.94,152831.0,24.2835,24.2835,24.235,24.235,152831.0
2016-11-22 11:30:00,29.95,29.95,29.89,29.89,65560.0,24.2431,24.2431,24.1945,24.1945,65560.0
2016-11-22 11:35:00,29.89,29.89,29.8,29.83,133754.0,24.1945,24.1945,24.1216,24.1459,133754.0
2016-11-22 11:40:00,29.82,29.84,29.8,29.84,55124.0,24.1378,24.154,24.1216,24.154,55124.0
2016-11-22 11:45:00,29.84,29.87,29.8,29.84,87666.0,24.154,24.1783,24.1216,24.154,87666.0
2016-11-22 11:50:00,29.84,29.87,29.83,29.86,54148.0,24.154,24.1783,24.1459,24.1702,54148.0
2016-11-22 11:55:00,29.86,29.86,29.84,29.84,29963.0,24.1702,24.1702,24.154,24.154,29963.0
2016-11-22 12:00:00,29.84,29.91,29.84,29.9,106983.0,24.154,24.2107,24.154,24.2026,106983.0
2016-11-22 12:05:00,29.9,29.97,29.89,29.95,82229.0,24.2026,24.2592,24.1945,24.2431,82229.0
2016-11-22 12:10:00,29.96,29.98,29.93,29.96,105180.0,24.2511,24.2673,24.2269,24.2511,105180.0
2016-11-22 12:15:00,29.97,30.03,29.97,30.0,84786.0,24.2592,24.3078,24.2592,24.2835,84786.0
2016-11-22 12:20:00,30.0,30.05,29.97,30.04,90162.0,24.2835,24.324,24.2592,24.3159,90162.0
2016-11-22 12:25:00,30.04,30.06,30.0,30.03,97694.0,24.3159,24.3321,24.2835,24.3078,97694.0
2016-11-22 12:30:00,30.03,30.04,29.98,29.98,331950.0,24.3078,24.3159,24.2673,24.2673,331950.0
2016-11-22 12:35:00,29.99,30.0,29.92,29.92,50248.0,24.2754,24.2835,24.2188,24.2188,50248.0
2016-11-22 12:40:00,29.93,29.95,29.91,29.91,41349.0,24.2269,24.2431,24.2107,24.2107,41349.0
2016-11-22 12:45:00,29.92,29.96,29.91,29.94,41863.0,24.2188,24.2511,24.2107,24.235,41863.0
2016-11-22 12:50:00,29.93,29.94,29.91,29.93,27946.0,24.2269,24.235,24.2107,24.2269,27946.0
2016-11-22 12:55:00,29.92,29.95,29.92,29.95,32645.0,24.2188,24.2431,24.2188,24.2431,32645.0
2016-11-22 13:00:00,29.95,29.95,29.91,29.92,79427.0,24.2431,24.2431,24.2107,24.2188,79427.0
2016-11-22 13:05:00,29.91,29.93,29.89,29.9,73426.0,24.2107,24.2269,24.1945,24.2026,73426.0
2016-11-22 13:10:00,29.9,29.91,29.87,29.87,66770.0,24.2026,24.2107,24.1783,24.1783,66770.0
2016-11-22 13:15:00,29.87,29.9,29.87,29.88,33164.0,24.1783,24.2026,24.1783,24.1864,33164.0
2016-11-22 13:20:00,29.87,29.89,29.86,29.88,44124.0,24.1783,24.1945,24.1702,24.1864,44124.0
2016-11-22 13:25:00,29.88,29.89,29.85,29.86,29314.0,24.1864,24.1945,24.1621,24.1702,29314.0
2016-11-22 13:30:00,29.86,29.89,29.85,29.89,31191.0,24.1702,24.1945,24.1621,24.1945,31191.0
2016-11-22 13:35:00,29.89,29.9,29.88,29.9,35267.0,24.1945,24.2026,24.1864,24.2026,35267.0
2016-11-22 13:40:00,29.9,29.9,29.89,29.9,33077.0,24.2026,24.2026,24.1945,24.2026,33077.0
2016-11-22 13:45:00,29.9,29.98,29.89,29.93,184526.0,24.2026,24.2673,24.1945,24.2269,184526.0
2016-11-22 13:50:00,29.92,29.94,29.88,29.9,79705.0,24.2188,24.235,24.1864,24.2026,79705.0
2016-11-22 13:55:00,29.9,29.92,29.89,29.9,81036.0,24.2026,24.2188,24.1945,24.2026,81036.0
2016-11-22 14:00:00,29.9,29.9,29.89,29.9,34419.0,24.2026,24.2026,24.1945,24.2026,34419.0
2016-11-22 14:05:00,29.9,29.9,29.88,29.9,70513.0,24.2026,24.2026,24.1864,24.2026,70513.0
2016-11-22 14:10:00,29.9,29.9,29.89,29.9,37418.0,24.2026,24.2026,24.1945,24.2026,37418.0
2016-11-22 14:15:00,29.9,29.91,29.87,29.88,69939.0,24.2026,24.2107,24.1783,24.1864,69939.0
2016-11-22 14:20:00,29.87,29.89,29.85,29.86,83087.0,24.1783,24.1945,24.1621,24.1702,83087.0
2016-11-22 14:25:00,29.86,29.88,29.85,29.88,50086.0,24.1702,24.1864,24.1621,24.1864,50086.0
2016-11-22 14:30:00,29.88,29.9,29.88,29.89,65373.0,24.1864,24.2026,24.1864,24.1945,65373.0
2016-11-22 14:35:00,29.89,29.91,29.89,29.9,117239.0,24.1945,24.2107,24.1945,24.2026,117239.0
2016-11-22 14:40:00,29.9,29.96,29.89,29.96,71707.0,24.2026,24.2511,24.1945,24.2511,71707.0
2016-11-22 14:45:00,29.96,30.04,29.95,30.04,95891.0,24.2511,24.3159,24.2431,24.3159,95891.0
2016-11-22 14:50:00,30.04,30.04,29.96,30.0,92165.0,24.3159,24.3159,24.2511,24.2835,92165.0
2016-11-22 14:55:00,30.0,30.01,29.99,30.0,33851.0,24.2835,24.2916,24.2754,24.2835,33851.0
2016-11-22 15:00:00,30.0,30.0,29.99,30.0,46673.0,24.2835,24.2835,24.2754,24.2835,46673.0
2016-11-22 15:05:00,30.0,30.0,29.95,29.97,113089.0,24.2835,24.2835,24.2431,24.2592,113089.0
2016-11-22 15:10:00,29.98,29.98,29.93,29.96,65444.0,24.2673,24.2673,24.2269,24.2511,65444.0
2016-11-22 15:15:00,29.96,29.99,29.95,29.99,54226.0,24.2511,24.2754,24.2431,24.2754,54226.0
2016-11-22 15:20:00,29.99,29.99,29.94,29.95,98545.0,24.2754,24.2754,24.235,24.2431,98545.0
2016-11-22 15:25:00,29.95,29.97,29.94,29.96,54476.0,24.2431,24.2592,24.235,24.2511,54476.0
2016-11-22 15:30:00,29.96,29.99,29.94,29.99,85983.0,24.2511,24.2754,24.235,24.2754,85983.0
2016-11-22 15:35:00,29.99,30.01,29.98,29.99,123701.0,24.2754,24.2916,24.2673,24.2754,123701.0
2016-11-22 15:40:00,29.99,30.01,29.98,29.99,129429.0,24.2754,24.2916,24.2673,24.2754,129429.0
2016-11-22 15:45:00,29.98,30.0,29.96,30.0,197216.0,24.2673,24.2835,24.2511,24.2835,197216.0
2016-11-22 15:50:00,30.0,30.01,29.97,29.98,249003.0,24.2835,24.2916,24.2592,24.2673,249003.0
2016-11-22 15:55:00,29.98,29.98,29.9,29.92,695421.0,24.2673,24.2673,24.2026,24.2188,695421.0
2016-11-23 09:30:00,29.9,29.94,29.74,29.77,241952.0,24.2026,24.235,24.0731,24.0974,241952.0
2016-11-23 09:35:00,29.78,29.86,29.77,29.83,63385.0,24.1054,24.1702,24.0974,24.1459,63385.0
2016-11-23 09:40:00,29.82,29.87,29.82,29.87,67574.0,24.1378,24.1783,24.1378,24.1783,67574.0
2016-11-23 09:45:00,29.86,29.9,29.85,29.9,71984.0,24.1702,24.2026,24.1621,24.2026,71984.0
2016-11-23 09:50:00,29.9,29.94,29.85,29.89,138894.0,24.2026,24.235,24.1621,24.1945,138894.0
2016-11-23 09:55:00,29.89,29.97,29.88,29.92,93616.0,24.1945,24.2592,24.1864,24.2188,93616.0
2016-11-23 10:00:00,29.92,30.01,29.91,29.98,43266.0,24.2188,24.2916,24.2107,24.2673,43266.0
2016-11-23 10:05:00,29.99,30.04,29.98,30.02,53132.0,24.2754,24.3159,24.2673,24.2997,53132.0
2016-11-23 10:10:00,30.01,30.04,30.0,30.03,47439.0,24.2916,24.3159,24.2835,24.3078,47439.0
2016-11-23 10:15:00,30.03,30.09,30.02,30.08,30180.0,24.3078,24.3564,24.2997,24.3483,30180.0
2016-11-23 10:20:00,30.09,30.1,30.06,30.07,113886.0,24.3564,24.3645,24.3321,24.3402,113886.0
2016-11-23 10:25:00,30.07,30.1,30.02,30.05,63892.0,24.3402,24.3645,24.2997,24.324,63892.0
2016-11-23 10:30:00,30.05,30.12,30.05,30.12,24192.0,24.324,24.3807,24.324,24.3807,24192.0
2016-11-23 10:35:00,30.11,30.11,30.06,30.08,29998.0,24.3726,24.3726,24.3321,24.3483,29998.0
2016-11-23 10:40:00,30.08,30.13,30.06,30.06,25800.0,24.3483,24.3888,24.3321,24.3321,25800.0
2016-11-23 10:45:00,30.07,30.1,30.06,30.09,20599.0,24.3402,24.3645,24.3321,24.3564,20599.0
2016-11-23 10:50:00,30.08,30.09,30.05,30.06,17199.0,24.3483,24.3564,24.324,24.3321,17199.0
2016-11-23 10:55:00,30.06,30.07,30.06,30.07,17554.0,24.3321,24.3402,24.3321,24.3402,17554.0
2016-11-23 11:00:00,30.07,30.07,30.03,30.05,37630.0,24.3402,24.3402,24.3078,24.324,37630.0
2016-11-23 11:05:00,30.05,30.06,30.01,30.02,32120.0,24.324,24.3321,24.2916,24.2997,32120.0
2016-11-23 11:10:00,30.01,30.02,29.91,29.92,30449.0,24.2916,24.2997,24.2107,24.2188,30449.0
2016-11-23 11:15:00,29.93,29.97,29.92,29.95,28335.0,24.2269,24.2592,24.2188,24.2431,28335.0
2016-11-23 11:20:00,29.95,29.96,29.93,29.94,40114.0,24.2431,24.2511,24.2269,24.235,40114.0
2016-11-23 11:25:00,29.94,29.98,29.94,29.95,109406.0,24.235,24.2673,24.235,24.2431,109406.0
2016-11-23 11:30:00,29.96,30.03,29.95,30.03,30263.0,24.2511,24.3078,24.2431,24.3078,30263.0
2016-11-23 11:35:00,30.03,30.03,29.97,29.98,67718.0,24.3078,24.3078,24.2592,24.2673,67718.0
2016-11-23 11:40:00,29.98,30.01,29.97,30.01,41996.0,24.2673,24.2916,24.2592,24.2916,41996.0
2016-11-23 11:45:00,30.01,30.02,30.0,30.01,33697.0,24.2916,24.2997,24.2835,24.2916,33697.0
2016-11-23 11:50:00,30.01,30.03,30.0,30.0,88479.0,24.2916,24.3078,24.2835,24.2835,88479.0
2016-11-23 11:55:00,30.0,30.03,29.98,30.01,34478.0,24.2835,24.3078,24.2673,24.2916,34478.0
2016-11-23 12:00:00,30.02,30.03,29.98,29.98,19637.0,24.2997,24.3078,24.2673,24.2673,19637.0
2016-11-23 12:05:00,29.99,29.99,29.95,29.96,10320.0,24.2754,24.2754,24.2431,24.2511,10320.0
2016-11-23 12:10:00,29.96,29.98,29.96,29.97,13774.0,24.2511,24.2673,24.2511,24.2592,13774.0
2016-11-23 12:15:00,29.97,30.0,29.95,29.95,22048.0,24.2592,24.2835,24.2431,24.2431,22048.0
2016-11-23 12:20:00,29.95,29.97,29.94,29.97,14969.0,24.2431,24.2592,24.235,24.2592,14969.0
2016-11-23 12:25:00,29.96,30.0,29.96,29.99,27390.0,24.2511,24.2835,24.2511,24.2754,27390.0
2016-11-23 12:30:00,29.99,29.99,29.97,29.97,21868.0,24.2754,24.2754,24.2592,24.2592,21868.0
2016-11-23 12:35:00,29.97,29.98,29.95,29.96,15383.0,24.2592,24.2673,24.2431,24.2511,15383.0
2016-11-23 12:40:00,29.97,29.98,29.96,29.96,26783.0,24.2592,24.2673,24.2511,24.2511,26783.0
2016-11-23 12:45:00,29.97,29.98,29.96,29.98,18569.0,24.2592,24.2673,24.2511,24.2673,18569.0
2016-11-23 12:50:00,29.98,29.99,29.95,29.96,31398.0,24.2673,24.2754,24.2431,24.2511,31398.0
2016-11-23 12:55:00,29.96,29.96,29.91,29.94,39296.0,24.2511,24.2511,24.2107,24.235,39296.0
2016-11-23 13:00:00,29.94,29.95,29.93,29.94,24338.0,24.235,24.2431,24.2269,24.235,24338.0
2016-11-23 13:05:00,29.95,29.96,29.93,29.93,50419.0,24.2431,24.2511,24.2269,24.2269,50419.0
2016-11-23 13:10:00,29.94,29.95,29.92,29.95,34137.0,24.235,24.2431,24.2188,24.2431,34137.0
2016-11-23 13:15:00,29.94,29.96,29.94,29.95,39257.0,24.235,24.2511,24.235,24.2431,39257.0
2016-11-23 13:20:00,29.95,29.96,29.89,29.92,55769.0,24.2431,24.2511,24.1945,24.2188,55769.0
2016-11-23 13:25:00,29.92,29.95,29.92,29.92,30851.0,24.2188,24.2431,24.2188,24.2188,30851.0
2016-11-23 13:30:00,29.92,29.94,29.91,29.93,29441.0,24.2188,24.235,24.2107,24.2269,29441.0
2016-11-23 13:35:00,29.94,29.98,29.93,29.98,36515.0,24.235,24.2673,24.2269,24.2673,36515.0
2016-11-23 13:40:00,29.99,30.02,29.98,30.02,36738.0,24.2754,24.2997,24.2673,24.2997,36738.0
2016-11-23 13:45:00,30.01,30.02,29.96,29.96,33982.0,24.2916,24.2997,24.2511,24.2511,33982.0
2016-11-23 13:50:00,29.96,29.97,29.93,29.94,53208.0,24.2511,24.2592,24.2269,24.235,53208.0
2016-11-23 13:55:00,29.93,29.93,29.86,29.9,42768.0,24.2269,24.2269,24.1702,24.2026,42768.0
2016-11-23 14:00:00,29.89,29.96,29.89,29.92,17626.0,24.1945,24.2511,24.1945,24.2188,17626.0
2016-11-23 14:05:00,29.92,29.97,29.91,29.93,78595.0,24.2188,24.2592,24.2107,24.2269,78595.0
2016-11-23 14:10:00,29.93,29.93,29.88,29.92,36392.0,24.2269,24.2269,24.1864,24.2188,36392.0
2016-11-23 14:15:00,29.92,29.92,29.9,29.91,18915.0,24.2188,24.2188,24.2026,24.2107,18915.0
2016-11-23 14:20:00,29.91,29.93,29.9,29.91,32338.0,24.2107,24.2269,24.2026,24.2107,32338.0
2016-11-23 14:25:00,29.91,29.93,29.9,29.92,32028.0,24.2107,24.2269,24.2026,24.2188,32028.0
2016-11-23 14:30:00,29.91,29.92,29.89,29.89,35224.0,24.2107,24.2188,24.1945,24.1945,35224.0
2016-11-23 14:35:00,29.89,29.9,29.85,29.88,42658.0,24.1945,24.2026,24.1621,24.1864,42658.0
2016-11-23 14:40:00,29.87,29.88,29.85,29.88,21254.0,24.1783,24.1864,24.1621,24.1864,21254.0
2016-11-23 14:45:00,29.88,29.89,29.87,29.89,19000.0,24.1864,24.1945,24.1783,24.1945,19000.0
2016-11-23 14:50:00,29.89,29.89,29.85,29.88,55124.0,24.1945,24.1945,24.1621,24.1864,55124.0
2016-11-23 14:55:00,29.87,29.89,29.87,29.88,33284.0,24.1783,24.1945,24.1783,24.1864,33284.0
2016-11-23 15:00:00,29.88,29.9,29.88,29.89,16287.0,24.1864,24.2026,24.1864,24.1945,16287.0
2016-11-23 15:05:00,29.89,29.9,29.87,29.9,34258.0,24.1945,24.2026,24.1783,24.2026,34258.0
2016-11-23 15:10:00,29.9,29.9,29.85,29.87,52907.0,24.2026,24.2026,24.1621,24.1783,52907.0
2016-11-23 15:15:00,29.87,29.87,29.85,29.86,47278.0,24.1783,24.1783,24.1621,24.1702,47278.0
2016-11-23 15:20:00,29.86,29.88,29.86,29.88,25018.0,24.1702,24.1864,24.1702,24.1864,25018.0
2016-11-23 15:25:00,29.88,29.88,29.84,29.85,68096.0,24.1864,24.1864,24.154,24.1621,68096.0
2016-11-23 15:30:00,29.86,29.88,29.86,29.88,24722.0,24.1702,24.1864,24.1702,24.1864,24722.0
2016-11-23 15:35:00,29.88,29.92,29.87,29.92,54184.0,24.1864,24.2188,24.1783,24.2188,54184.0
2016-11-23 15:40:00,29.91,29.92,29.89,29.9,85564.0,24.2107,24.2188,24.1945,24.2026,85564.0
2016-11-23 15:45:00,29.89,29.9,29.85,29.87,77031.0,24.1945,24.2026,24.1621,24.1783,77031.0
2016-11-23 15:50:00,29.87,29.93,29.87,29.9,105305.0,24.1783,24.2269,24.1783,24.2026,105305.0
2016-11-23 15:55:00,29.91,29.91,29.87,29.89,222159.0,24.2107,24.2107,24.1783,24.1945,222159.0
2016-11-25 09:30:00,29.75,29.81,29.66,29.78,103417.0,24.0812,24.1297,24.0083,24.1054,103417.0
2016-11-25 09:35:00,29.78,29.78,29.69,29.7,98785.0,24.1054,24.1054,24.0326,24.0407,98785.0
2016-11-25 09:40:00,29.69,29.71,29.65,29.68,77738.0,24.0326,24.0488,24.0002,24.0245,77738.0
2016-11-25 09:45:00,29.69,29.72,29.66,29.71,127760.0,24.0326,24.0569,24.0083,24.0488,127760.0
2016-11-25 09:50:00,29.71,29.79,29.71,29.78,39719.0,24.0488,24.1135,24.0488,24.1054,39719.0
2016-11-25 09:55:00,29.77,29.78,29.75,29.78,23557.0,24.0974,24.1054,24.0812,24.1054,23557.0
2016-11-25 10:00:00,29.77,29.8,29.76,29.78,57908.0,24.0974,24.1216,24.0893,24.1054,57908.0
2016-11-25 10:05:00,29.78,29.79,29.74,29.74,57033.0,24.1054,24.1135,24.0731,24.0731,57033.0
2016-11-25 10:10:00,29.73,29.74,29.7,29.7,20809.0,24.065,24.0731,24.0407,24.0407,20809.0
2016-11-25 10:15:00,29.7,29.7,29.67,29.7,48559.0,24.0407,24.0407,24.0164,24.0407,48559.0
2016-11-25 10:20:00,29.69,29.7,29.66,29.68,35304.0,24.0326,24.0407,24.0083,24.0245,35304.0
2016-11-25 10:25:00,29.69,29.7,29.68,29.68,19829.0,24.0326,24.0407,24.0245,24.0245,19829.0
2016-11-25 10:30:00,29.69,29.7,29.68,29.68,12403.0,24.0326,24.0407,24.0245,24.0245,12403.0
2016-11-25 10:35:00,29.68,29.69,29.66,29.69,41196.0,24.0245,24.0326,24.0083,24.0326,41196.0
2016-11-25 10:40:00,29.69,29.71,29.68,29.7,43803.0,24.0326,24.0488,24.0245,24.0407,43803.0
2016-11-25 10:45:00,29.7,29.7,29.68,29.68,11421.0,24.0407,24.0407,24.0245,24.0245,11421.0
2016-11-25 10:50:00,29.68,29.69,29.65,29.65,28794.0,24.0245,24.0326,24.0002,24.0002,28794.0
2016-11-25 10:55:00,29.64,29.67,29.63,29.66,33569.0,23.9921,24.0164,23.984,24.0083,33569.0
2016-11-25 11:00:00,29.66,29.67,29.65,29.67,12213.0,24.0083,24.0164,24.0002,24.0164,12213.0
2016-11-25 11:05:00,29.66,29.67,29.65,29.67,33173.0,24.0083,24.0164,24.0002,24.0164,33173.0
2016-11-25 11:10:00,29.66,29.67,29.63,29.64,29690.0,24.0083,24.0164,23.984,23.9921,29690.0
2016-11-25 11:15:00,29.65,29.67,29.64,29.64,17107.0,24.0002,24.0164,23.9921,23.9921,17107.0
2016-11-25 11:20:00,29.64,29.65,29.62,29.64,26581.0,23.9921,24.0002,23.9759,23.9921,26581.0
2016-11-25 11:25:00,29.64,29.66,29.61,29.66,41417.0,23.9921,24.0083,23.9678,24.0083,41417.0
2016-11-25 11:30:00,29.65,29.66,29.64,29.64,30142.0,24.0002,24.0083,23.9921,23.9921,30142.0
2016-11-25 11:35:00,29.65,29.66,29.63,29.65,31636.0,24.0002,24.0083,23.984,24.0002,31636.0
2016-11-25 11:40:00,29.65,29.68,29.64,29.66,43775.0,24.0002,24.0245,23.9921,24.0083,43775.0
2016-11-25 11:45:00,29.67,29.68,29.64,29.64,56813.0,24.0164,24.0245,23.9921,23.9921,56813.0
2016-11-25 11:50:00,29.65,29.67,29.64,29.66,51418.0,24.0002,24.0164,23.9921,24.0083,51418.0
2016-11-25 11:55:00,29.66,29.68,29.64,29.65,49120.0,24.0083,24.0245,23.9921,24.0002,49120.0
2016-11-25 12:00:00,29.65,29.67,29.63,29.64,38655.0,24.0002,24.0164,23.984,23.9921,38655.0
2016-11-25 12:05:00,29.65,29.66,29.63,29.65,63847.0,24.0002,24.0083,23.984,24.0002,63847.0
2016-11-25 12:10:00,29.65,29.66,29.63,29.64,36326.0,24.0002,24.0083,23.984,23.9921,36326.0
2016-11-25 12:15:00,29.65,29.65,29.63,29.65,41206.0,24.0002,24.0002,23.984,24.0002,41206.0
2016-11-25 12:20:00,29.64,29.65,29.63,29.63,22711.0,23.9921,24.0002,23.984,23.984,22711.0
2016-11-25 12:25:00,29.63,29.66,29.62,29.65,40196.0,23.984,24.0083,23.9759,24.0002,40196.0
2016-11-25 12:30:00,29.65,29.66,29.64,29.66,37671.0,24.0002,24.0083,23.9921,24.0083,37671.0
2016-11-25 12:35:00,29.65,29.66,29.64,29.64,43783.0,24.0002,24.0083,23.9921,23.9921,43783.0
2016-11-25 12:40:00,29.64,29.66,29.63,29.64,39312.0,23.9921,24.0083,23.984,23.9921,39312.0
2016-11-25 12:45:00,29.64,29.66,29.61,29.65,52854.0,23.9921,24.0083,23.9678,24.0002,52854.0
2016-11-25 12:50:00,29.65,29.66,29.63,29.65,72610.0,24.0002,24.0083,23.984,24.0002,72610.0
2016-11-25 12:55:00,29.64,29.68,29.64,29.67,179588.0,23.9921,24.0245,23.9921,24.0164,179588.0
2016-11-28 09:30:00,29.71,29.73,29.6,29.6,248064.0,24.0488,24.065,23.9597,23.9597,248064.0
2016-11-28 09:35:00,29.6,29.7,29.58,29.64,139558.0,23.9597,24.0407,23.9436,23.9921,139558.0
2016-11-28 09:40:00,29.64,29.65,29.56,29.57,234422.0,23.9921,24.0002,23.9274,23.9355,234422.0
2016-11-28 09:45:00,29.57,29.58,29.54,29.58,211975.0,23.9355,23.9436,23.9112,23.9436,211975.0
2016-11-28 09:50:00,29.58,29.62,29.55,29.59,204745.0,23.9436,23.9759,23.9193,23.9516,204745.0
2016-11-28 09:55:00,29.59,29.61,29.55,29.6,157442.0,23.9516,23.9678,23.9193,23.9597,157442.0
2016-11-28 10:00:00,29.6,29.62,29.58,29.6,31869.0,23.9597,23.9759,23.9436,23.9597,31869.0
2016-11-28 10:05:00,29.6,29.62,29.59,29.62,94667.0,23.9597,23.9759,23.9516,23.9759,94667.0
2016-11-28 10:10:00,29.62,29.65,29.61,29.64,126789.0,23.9759,24.0002,23.9678,23.9921,126789.0
2016-11-28 10:15:00,29.64,29.68,29.64,29.64,61745.0,23.9921,24.0245,23.9921,23.9921,61745.0
2016-11-28 10:20:00,29.65,29.72,29.64,29.71,58022.0,24.0002,24.0569,23.9921,24.0488,58022.0
2016-11-28 10:25:00,29.71,29.75,29.71,29.75,69152.0,24.0488,24.0812,24.0488,24.0812,69152.0
2016-11-28 10:30:00,29.75,29.79,29.74,29.79,51794.0,24.0812,24.1135,24.0731,24.1135,51794.0
2016-11-28 10:35:00,29.79,29.84,29.78,29.84,95931.0,24.1135,24.154,24.1054,24.154,95931.0
2016-11-28 10:40:00,29.84,29.93,29.83,29.88,80892.0,24.154,24.2269,24.1459,24.1864,80892.0
2016-11-28 10:45:00,29.87,29.88,29.79,29.82,45684.0,24.1783,24.1864,24.1135,24.1378,45684.0
2016-11-28 10:50:00,29.82,29.85,29.81,29.85,44199.0,24.1378,24.1621,24.1297,24.1621,44199.0
2016-11-28 10:55:00,29.84,29.85,29.81,29.81,51620.0,24.154,24.1621,24.1297,24.1297,51620.0
2016-11-28 11:00:00,29.82,29.85,29.81,29.85,23606.0,24.1378,24.1621,24.1297,24.1621,23606.0
2016-11-28 11:05:00,29.85,29.86,29.82,29.83,34028.0,24.1621,24.1702,24.1378,24.1459,34028.0
2016-11-28 11:10:00,29.84,29.9,29.83,29.89,53403.0,24.154,24.2026,24.1459,24.1945,53403.0
2016-11-28 11:15:00,29.9,29.94,29.89,29.93,33412.0,24.2026,24.235,24.1945,24.2269,33412.0
2016-11-28 11:20:00,29.93,29.93,29.87,29.87,88654.0,24.2269,24.2269,24.1783,24.1783,88654.0
2016-11-28 11:25:00,29.87,29.9,29.87,29.87,47255.0,24.1783,24.2026,24.1783,24.1783,47255.0
2016-11-28 11:30:00,29.88,29.9,29.87,29.87,60240.0,24.1864,24.2026,24.1783,24.1783,60240.0
2016-11-28 11:35:00,29.88,29.89,29.84,29.86,64240.0,24.1864,24.1945,24.154,24.1702,64240.0
2016-11-28 11:40:00,29.86,29.86,29.85,29.86,10313.0,24.1702,24.1702,24.1621,24.1702,10313.0
2016-11-28 11:45:00,29.86,29.86,29.83,29.83,41501.0,24.1702,24.1702,24.1459,24.1459,41501.0
2016-11-28 11:50:00,29.84,29.85,29.84,29.85,11148.0,24.154,24.1621,24.154,24.1621,11148.0
2016-11-28 11:55:00,29.84,29.88,29.84,29.87,38064.0,24.154,24.1864,24.154,24.1783,38064.0
2016-11-28 12:00:00,29.87,29.9,29.86,29.87,66281.0,24.1783,24.2026,24.1702,24.1783,66281.0
2016-11-28 12:05:00,29.87,29.88,29.86,29.88,13817.0,24.1783,24.1864,24.1702,24.1864,13817.0
2016-11-28 12:10:00,29.88,29.88,29.83,29.85,19792.0,24.1864,24.1864,24.1459,24.1621,19792.0
2016-11-28 12:15:00,29.84,29.85,29.82,29.85,17469.0,24.154,24.1621,24.1378,24.1621,17469.0
2016-11-28 12:20:00,29.85,29.85,29.77,29.77,59768.0,24.1621,24.1621,24.0974,24.0974,59768.0
2016-11-28 12:25:00,29.78,29.79,29.75,29.78,21102.0,24.1054,24.1135,24.0812,24.1054,21102.0
2016-11-28 12:30:00,29.78,29.83,29.77,29.82,21721.0,24.1054,24.1459,24.0974,24.1378,21721.0
2016-11-28 12:35:00,29.82,29.84,29.82,29.83,16788.0,24.1378,24.154,24.1378,24.1459,16788.0
2016-11-28 12:40:00,29.83,29.84,29.81,29.82,13634.0,24.1459,24.154,24.1297,24.1378,13634.0
2016-11-28 12:45:00,29.81,29.82,29.77,29.8,24147.0,24.1297,24.1378,24.0974,24.1216,24147.0
2016-11-28 12:50:00,29.8,29.81,29.78,29.78,10235.0,24.1216,24.1297,24.1054,24.1054,10235.0
2016-11-28 12:55:00,29.79,29.8,29.77,29.77,17593.0,24.1135,24.1216,24.0974,24.0974,17593.0
2016-11-28 13:00:00,29.78,29.78,29.74,29.74,22816.0,24.1054,24.1054,24.0731,24.0731,22816.0
2016-11-28 13:05:00,29.73,29.75,29.73,29.74,11200.0,24.065,24.0812,24.065,24.0731,11200.0
2016-11-28 13:10:00,29.74,29.75,29.71,29.74,27865.0,24.0731,24.0812,24.0488,24.0731,27865.0
2016-11-28 13:15:00,29.74,29.75,29.73,29.73,15340.0,24.0731,24.0812,24.065,24.065,15340.0
2016-11-28 13:20:00,29.73,29.75,29.71,29.71,16729.0,24.065,24.0812,24.0488,24.0488,16729.0
2016-11-28 13:25:00,29.71,29.73,29.7,29.71,13847.0,24.0488,24.065,24.0407,24.0488,13847.0
2016-11-28 13:30:00,29.72,29.73,29.71,29.73,13882.0,24.0569,24.065,24.0488,24.065,13882.0
2016-11-28 13:35:00,29.73,29.76,29.73,29.76,18247.0,24.065,24.0893,24.065,24.0893,18247.0
2016-11-28 13:40:00,29.76,29.76,29.75,29.76,6124.0,24.0893,24.0893,24.0812,24.0893,6124.0
2016-11-28 13:45:00,29.76,29.77,29.74,29.74,18725.0,24.0893,24.0974,24.0731,24.0731,18725.0
2016-11-28 13:50:00,29.75,29.75,29.71,29.71,48609.0,24.0812,24.0812,24.0488,24.0488,48609.0
2016-11-28 13:55:00,29.71,29.72,29.68,29.7,77553.0,24.0488,24.0569,24.0245,24.0407,77553.0
2016-11-28 14:00:00,29.7,29.71,29.68,29.7,91649.0,24.0407,24.0488,24.0245,24.0407,91649.0
2016-11-28 14:05:00,29.71,29.71,29.69,29.69,55641.0,24.0488,24.0488,24.0326,24.0326,55641.0
2016-11-28 14:10:00,29.7,29.71,29.69,29.71,29456.0,24.0407,24.0488,24.0326,24.0488,29456.0
2016-11-28 14:15:00,29.71,29.72,29.69,29.71,30345.0,24.0488,24.0569,24.0326,24.0488,30345.0
2016-11-28 14:20:00,29.71,29.71,29.7,29.71,8687.0,24.0488,24.0488,24.0407,24.0488,8687.0
2016-11-28 14:25:00,29.71,29.72,29.7,29.71,23690.0,24.0488,24.0569,24.0407,24.0488,23690.0
2016-11-28 14:30:00,29.7,29.72,29.69,29.72,20734.0,24.0407,24.0569,24.0326,24.0569,20734.0
2016-11-28 14:35:00,29.72,29.72,29.71,29.72,16466.0,24.0569,24.0569,24.0488,24.0569,16466.0
2016-11-28 14:40:00,29.72,29.72,29.69,29.71,34996.0,24.0569,24.0569,24.0326,24.0488,34996.0
2016-11-28 14:45:00,29.7,29.73,29.7,29.72,17525.0,24.0407,24.065,24.0407,24.0569,17525.0
2016-11-28 14:50:00,29.71,29.73,29.7,29.73,23882.0,24.0488,24.065,24.0407,24.065,23882.0
2016-11-28 14:55:00,29.73,29.75,29.72,29.74,17713.0,24.065,24.0812,24.0569,24.0731,17713.0
2016-11-28 15:00:00,29.75,29.75,29.72,29.73,32908.0,24.0812,24.0812,24.0569,24.065,32908.0
2016-11-28 15:05:00,29.73,29.73,29.69,29.69,26207.0,24.065,24.065,24.0326,24.0326,26207.0
2016-11-28 15:10:00,29.7,29.85,29.69,29.84,70854.0,24.0407,24.1621,24.0326,24.154,70854.0
2016-11-28 15:15:00,29.84,29.85,29.77,29.77,126662.0,24.154,24.1621,24.0974,24.0974,126662.0
2016-11-28 15:20:00,29.77,29.78,29.75,29.76,41274.0,24.0974,24.1054,24.0812,24.0893,41274.0
2016-11-28 15:25:00,29.76,29.76,29.73,29.74,27185.0,24.0893,24.0893,24.065,24.0731,27185.0
2016-11-28 15:30:00,29.74,29.75,29.73,29.73,61874.0,24.0731,24.0812,24.065,24.065,61874.0
2016-11-28 15:35:00,29.74,29.74,29.7,29.73,76219.0,24.0731,24.0731,24.0407,24.065,76219.0
2016-11-28 15:40:00,29.73,29.73,29.7,29.7,43712.0,24.065,24.065,24.0407,24.0407,43712.0
2016-11-28 15:45:00,29.71,29.71,29.67,29.68,201601.0,24.0488,24.0488,24.0164,24.0245,201601.0
2016-11-28 15:50:00,29.67,29.71,29.67,29.71,127226.0,24.0164,24.0488,24.0164,24.0488,127226.0
2016-11-28 15:55:00,29.71,29.71,29.66,29.66,377805.0,24.0488,24.0488,24.0083,24.0083,377805.0
2016-11-29 09:30:00,29.58,29.58,29.3,29.35,319961.0,23.9436,23.9436,23.7169,23.7574,319961.0
2016-11-29 09:35:00,29.35,29.44,29.35,29.43,168011.0,23.7574,23.8302,23.7574,23.8221,168011.0
2016-11-29 09:40:00,29.43,29.44,29.37,29.38,121923.0,23.8221,23.8302,23.7736,23.7817,121923.0
2016-11-29 09:45:00,29.38,29.38,29.26,29.26,160982.0,23.7817,23.7817,23.6845,23.6845,160982.0
2016-11-29 09:50:00,29.27,29.27,29.17,29.21,402873.0,23.6926,23.6926,23.6117,23.6441,402873.0
2016-11-29 09:55:00,29.21,29.21,29.14,29.16,185184.0,23.6441,23.6441,23.5874,23.6036,185184.0
2016-11-29 10:00:00,29.16,29.21,29.14,29.18,528983.0,23.6036,23.6441,23.5874,23.6198,528983.0
2016-11-29 10:05:00,29.19,29.29,29.18,29.27,381609.0,23.6279,23.7088,23.6198,23.6926,381609.0
2016-11-29 10:10:00,29.27,29.31,29.24,29.3,192832.0,23.6926,23.725,23.6683,23.7169,192832.0
2016-11-29 10:15:00,29.31,29.32,29.24,29.28,89445.0,23.725,23.7331,23.6683,23.7007,89445.0
2016-11-29 10:20:00,29.29,29.45,29.28,29.45,154725.0,23.7088,23.8383,23.7007,23.8383,154725.0
2016-11-29 10:25:00,29.45,29.49,29.42,29.43,77282.0,23.8383,23.8707,23.814,23.8221,77282.0
2016-11-29 10:30:00,29.43,29.58,29.42,29.58,171158.0,23.8221,23.9436,23.814,23.9436,171158.0
2016-11-29 10:35:00,29.59,29.59,29.53,29.58,71200.0,23.9516,23.9516,23.9031,23.9436,71200.0
2016-11-29 10:40:00,29.59,29.62,29.56,29.59,64978.0,23.9516,23.9759,23.9274,23.9516,64978.0
2016-11-29 10:45:00,29.6,29.62,29.59,29.61,96915.0,23.9597,23.9759,23.9516,23.9678,96915.0
2016-11-29 10:50:00,29.61,29.66,29.6,29.66,57753.0,23.9678,24.0083,23.9597,24.0083,57753.0
2016-11-29 10:55:00,29.65,29.71,29.65,29.7,56788.0,24.0002,24.0488,24.0002,24.0407,56788.0
2016-11-29 11:00:00,29.7,29.74,29.69,29.72,71912.0,24.0407,24.0731,24.0326,24.0569,71912.0
2016-11-29 11:05:00,29.72,29.75,29.7,29.71,59888.0,24.0569,24.0812,24.0407,24.0488,59888.0
2016-11-29 11:10:00,29.71,29.75,29.7,29.74,60601.0,24.0488,24.0812,24.0407,24.0731,60601.0
2016-11-29 11:15:00,29.74,29.74,29.71,29.71,88149.0,24.0731,24.0731,24.0488,24.0488,88149.0
2016-11-29 11:20:00,29.71,29.72,29.69,29.7,204739.0,24.0488,24.0569,24.0326,24.0407,204739.0
2016-11-29 11:25:00,29.7,29.71,29.67,29.69,234198.0,24.0407,24.0488,24.0164,24.0326,234198.0
2016-11-29 11:30:00,29.69,29.74,29.68,29.72,64251.0,24.0326,24.0731,24.0245,24.0569,64251.0
2016-11-29 11:35:00,29.73,29.74,29.7,29.72,74665.0,24.065,24.0731,24.0407,24.0569,74665.0
2016-11-29 11:40:00,29.73,29.74,29.72,29.73,60052.0,24.065,24.0731,24.0569,24.065,60052.0
2016-11-29 11:45:00,29.74,29.74,29.69,29.7,69467.0,24.0731,24.0731,24.0326,24.0407,69467.0
2016-11-29 11:50:00,29.7,29.71,29.68,29.71,33585.0,24.0407,24.0488,24.0245,24.0488,33585.0
2016-11-29 11:55:00,29.7,29.7,29.65,29.67,36673.0,24.0407,24.0407,24.0002,24.0164,36673.0
2016-11-29 12:00:00,29.67,29.67,29.64,29.67,26748.0,24.0164,24.0164,23.9921,24.0164,26748.0
2016-11-29 12:05:00,29.67,29.67,29.64,29.64,83669.0,24.0164,24.0164,23.9921,23.9921,83669.0
2016-11-29 12:10:00,29.64,29.64,29.61,29.61,14443.0,23.9921,23.9921,23.9678,23.9678,14443.0
2016-11-29 12:15:00,29.61,29.62,29.6,29.62,30459.0,23.9678,23.9759,23.9597,23.9759,30459.0
2016-11-29 12:20:00,29.62,29.62,29.58,29.61,54683.0,23.9759,23.9759,23.9436,23.9678,54683.0
2016-11-29 12:25:00,29.61,29.61,29.58,29.61,58220.0,23.9678,23.9678,23.9436,23.9678,58220.0
2016-11-29 12:30:00,29.61,29.62,29.59,29.61,42445.0,23.9678,23.9759,23.9516,23.9678,42445.0
2016-11-29 12:35:00,29.61,29.61,29.57,29.59,28836.0,23.9678,23.9678,23.9355,23.9516,28836.0
2016-11-29 12:40:00,29.59,29.63,29.58,29.61,25292.0,23.9516,23.984,23.9436,23.9678,25292.0
2016-11-29 12:45:00,29.61,29.68,29.6,29.65,76936.0,23.9678,24.0245,23.9597,24.0002,76936.0
2016-11-29 12:50:00,29.65,29.65,29.62,29.65,48279.0,24.0002,24.0002,23.9759,24.0002,48279.0
2016-11-29 12:55:00,29.65,29.67,29.64,29.65,21435.0,24.0002,24.0164,23.9921,24.0002,21435.0
2016-11-29 13:00:00,29.65,29.66,29.64,29.65,31005.0,24.0002,24.0083,23.9921,24.0002,31005.0
2016-11-29 13:05:00,29.65,29.66,29.61,29.62,50789.0,24.0002,24.0083,23.9678,23.9759,50789.0
2016-11-29 13:10:00,29.62,29.64,29.6,29.61,53780.0,23.9759,23.9921,23.9597,23.9678,53780.0
2016-11-29 13:15:00,29.6,29.62,29.58,29.61,52432.0,23.9597,23.9759,23.9436,23.9678,52432.0
2016-11-29 13:20:00,29.61,29.61,29.59,29.6,48086.0,23.9678,23.9678,23.9516,23.9597,48086.0
2016-11-29 13:25:00,29.6,29.6,29.57,29.59,104888.0,23.9597,23.9597,23.9355,23.9516,104888.0
2016-11-29 13:30:00,29.59,29.61,29.57,29.58,45693.0,23.9516,23.9678,23.9355,23.9436,45693.0
2016-11-29 13:35:00,29.58,29.6,29.57,29.59,34492.0,23.9436,23.9597,23.9355,23.9516,34492.0
2016-11-29 13:40:00,29.59,29.59,29.57,29.59,37853.0,23.9516,23.9516,23.9355,23.9516,37853.0
2016-11-29 13:45:00,29.58,29.59,29.57,29.58,55977.0,23.9436,23.9516,23.9355,23.9436,55977.0
2016-11-29 13:50:00,29.58,29.59,29.57,29.57,53905.0,23.9436,23.9516,23.9355,23.9355,53905.0
2016-11-29 13:55:00,29.58,29.58,29.55,29.55,35639.0,23.9436,23.9436,23.9193,23.9193,35639.0
2016-11-29 14:00:00,29.55,29.56,29.53,29.54,39236.0,23.9193,23.9274,23.9031,23.9112,39236.0
2016-11-29 14:05:00,29.55,29.55,29.53,29.54,57703.0,23.9193,23.9193,23.9031,23.9112,57703.0
2016-11-29 14:10:00,29.55,29.59,29.54,29.59,55832.0,23.9193,23.9516,23.9112,23.9516,55832.0
2016-11-29 14:15:00,29.59,29.59,29.57,29.59,34261.0,23.9516,23.9516,23.9355,23.9516,34261.0
2016-11-29 14:20:00,29.59,29.59,29.57,29.57,106108.0,23.9516,23.9516,23.9355,23.9355,106108.0
2016-11-29 14:25:00,29.57,29.58,29.56,29.56,57212.0,23.9355,23.9436,23.9274,23.9274,57212.0
2016-11-29 14:30:00,29.56,29.57,29.54,29.54,44655.0,23.9274,23.9355,23.9112,23.9112,44655.0
2016-11-29 14:35:00,29.54,29.55,29.54,29.54,35072.0,23.9112,23.9193,23.9112,23.9112,35072.0
2016-11-29 14:40:00,29.54,29.56,29.54,29.55,62116.0,23.9112,23.9274,23.9112,23.9193,62116.0
2016-11-29 14:45:00,29.55,29.58,29.54,29.57,62418.0,23.9193,23.9436,23.9112,23.9355,62418.0
2016-11-29 14:50:00,29.58,29.58,29.53,29.56,127407.0,23.9436,23.9436,23.9031,23.9274,127407.0
2016-11-29 14:55:00,29.55,29.61,29.55,29.61,48576.0,23.9193,23.9678,23.9193,23.9678,48576.0
2016-11-29 15:00:00,29.61,29.61,29.57,29.59,65709.0,23.9678,23.9678,23.9355,23.9516,65709.0
2016-11-29 15:05:00,29.59,29.63,29.59,29.63,69095.0,23.9516,23.984,23.9516,23.984,69095.0
2016-11-29 15:10:00,29.62,29.64,29.62,29.63,84238.0,23.9759,23.9921,23.9759,23.984,84238.0
2016-11-29 15:15:00,29.63,29.63,29.58,29.58,66723.0,23.984,23.984,23.9436,23.9436,66723.0
2016-11-29 15:20:00,29.58,29.6,29.58,29.59,45418.0,23.9436,23.9597,23.9436,23.9516,45418.0
2016-11-29 15:25:00,29.6,29.62,29.59,29.61,86110.0,23.9597,23.9759,23.9516,23.9678,86110.0
2016-11-29 15:30:00,29.61,29.62,29.59,29.61,80626.0,23.9678,23.9759,23.9516,23.9678,80626.0
2016-11-29 15:35:00,29.61,29.63,29.6,29.62,86570.0,23.9678,23.984,23.9597,23.9759,86570.0
2016-11-29 15:40:00,29.62,29.63,29.57,29.57,94144.0,23.9759,23.984,23.9355,23.9355,94144.0
2016-11-29 15:45:00,29.57,29.58,29.55,29.55,227631.0,23.9355,23.9436,23.9193,23.9193,227631.0
2016-11-29 15:50:00,29.55,29.56,29.53,29.55,296147.0,23.9193,23.9274,23.9031,23.9193,296147.0
2016-11-29 15:55:00,29.55,29.57,29.53,29.55,377403.0,23.9193,23.9355,23.9031,23.9193,377403.0
2016-11-30 09:30:00,29.55,29.57,29.4,29.42,337481.0,23.9193,23.9355,23.7979,23.814,337481.0
2016-11-30 09:35:00,29.43,29.52,29.42,29.5,411629.0,23.8221,23.895,23.814,23.8788,411629.0
2016-11-30 09:40:00,29.5,29.54,29.48,29.52,117226.0,23.8788,23.9112,23.8626,23.895,117226.0
2016-11-30 09:45:00,29.51,29.54,29.48,29.5,73289.0,23.8869,23.9112,23.8626,23.8788,73289.0
2016-11-30 09:50:00,29.5,29.54,29.48,29.51,42977.0,23.8788,23.9112,23.8626,23.8869,42977.0
2016-11-30 09:55:00,29.51,29.62,29.51,29.62,47387.0,23.8869,23.9759,23.8869,23.9759,47387.0
2016-11-30 10:00:00,29.62,29.63,29.59,29.62,42966.0,23.9759,23.984,23.9516,23.9759,42966.0
2016-11-30 10:05:00,29.62,29.72,29.61,29.72,33061.0,23.9759,24.0569,23.9678,24.0569,33061.0
2016-11-30 10:10:00,29.71,29.75,29.71,29.75,87528.0,24.0488,24.0812,24.0488,24.0812,87528.0
2016-11-30 10:15:00,29.74,29.75,29.7,29.7,62859.0,24.0731,24.0812,24.0407,24.0407,62859.0
2016-11-30 10:20:00,29.7,29.71,29.64,29.67,73733.0,24.0407,24.0488,23.9921,24.0164,73733.0
2016-11-30 10:25:00,29.67,29.72,29.65,29.65,61867.0,24.0164,24.0569,24.0002,24.0002,61867.0
2016-11-30 10:30:00,29.66,29.72,29.65,29.71,41196.0,24.0083,24.0569,24.0002,24.0488,41196.0
2016-11-30 10:35:00,29.71,29.76,29.71,29.76,82492.0,24.0488,24.0893,24.0488,24.0893,82492.0
2016-11-30 10:40:00,29.75,29.78,29.75,29.78,56082.0,24.0812,24.1054,24.0812,24.1054,56082.0
2016-11-30 10:45:00,29.78,29.79,29.77,29.79,70876.0,24.1054,24.1135,24.0974,24.1135,70876.0
2016-11-30 10:50:00,29.79,29.79,29.74,29.76,78081.0,24.1135,24.1135,24.0731,24.0893,78081.0
2016-11-30 10:55:00,29.76,29.76,29.7,29.72,61481.0,24.0893,24.0893,24.0407,24.0569,61481.0
2016-11-30 11:00:00,29.72,29.73,29.68,29.73,55396.0,24.0569,24.065,24.0245,24.065,55396.0
2016-11-30 11:05:00,29.73,29.77,29.72,29.75,56711.0,24.065,24.0974,24.0569,24.0812,56711.0
2016-11-30 11:10:00,29.75,29.75,29.7,29.73,102860.0,24.0812,24.0812,24.0407,24.065,102860.0
2016-11-30 11:15:00,29.73,29.73,29.7,29.73,96958.0,24.065,24.065,24.0407,24.065,96958.0
2016-11-30 11:20:00,29.72,29.76,29.72,29.75,79518.0,24.0569,24.0893,24.0569,24.0812,79518.0
2016-11-30 11:25:00,29.75,29.75,29.71,29.73,56994.0,24.0812,24.0812,24.0488,24.065,56994.0
2016-11-30 11:30:00,29.73,29.73,29.69,29.71,38813.0,24.065,24.065,24.0326,24.0488,38813.0
2016-11-30 11:35:00,29.71,29.71,29.66,29.67,49548.0,24.0488,24.0488,24.0083,24.0164,49548.0
2016-11-30 11:40:00,29.67,29.71,29.66,29.7,22971.0,24.0164,24.0488,24.0083,24.0407,22971.0
2016-11-30 11:45:00,29.71,29.73,29.69,29.71,36092.0,24.0488,24.065,24.0326,24.0488,36092.0
2016-11-30 11:50:00,29.71,29.71,29.69,29.7,33508.0,24.0488,24.0488,24.0326,24.0407,33508.0
2016-11-30 11:55:00,29.7,29.71,29.68,29.71,37254.0,24.0407,24.0488,24.0245,24.0488,37254.0
2016-11-30 12:00:00,29.71,29.71,29.68,29.7,23052.0,24.0488,24.0488,24.0245,24.0407,23052.0
2016-11-30 12:05:00,29.69,29.71,29.65,29.7,49830.0,24.0326,24.0488,24.0002,24.0407,49830.0
2016-11-30 12:10:00,29.69,29.71,29.67,29.69,38037.0,24.0326,24.0488,24.0164,24.0326,38037.0
2016-11-30 12:15:00,29.69,29.72,29.67,29.71,96121.0,24.0326,24.0569,24.0164,24.0488,96121.0
2016-11-30 12:20:00,29.71,29.71,29.69,29.71,27957.0,24.0488,24.0488,24.0326,24.0488,27957.0
2016-11-30 12:25:00,29.71,29.72,29.69,29.69,37490.0,24.0488,24.0569,24.0326,24.0326,37490.0
2016-11-30 12:30:00,29.7,29.73,29.69,29.73,44323.0,24.0407,24.065,24.0326,24.065,44323.0
2016-11-30 12:35:00,29.73,29.77,29.72,29.76,37128.0,24.065,24.0974,24.0569,24.0893,37128.0
2016-11-30 12:40:00,29.76,29.77,29.74,29.76,36166.0,24.0893,24.0974,24.0731,24.0893,36166.0
2016-11-30 12:45:00,29.76,29.79,29.75,29.76,42913.0,24.0893,24.1135,24.0812,24.0893,42913.0
2016-11-30 12:50:00,29.75,29.78,29.75,29.78,16344.0,24.0812,24.1054,24.0812,24.1054,16344.0
2016-11-30 12:55:00,29.78,29.79,29.77,29.79,24420.0,24.1054,24.1135,24.0974,24.1135,24420.0
2016-11-30 13:00:00,29.78,29.79,29.76,29.77,27600.0,24.1054,24.1135,24.0893,24.0974,27600.0
2016-11-30 13:05:00,29.77,29.78,29.76,29.78,15826.0,24.0974,24.1054,24.0893,24.1054,15826.0
2016-11-30 13:10:00,29.78,29.78,29.75,29.76,24478.0,24.1054,24.1054,24.0812,24.0893,24478.0
2016-11-30 13:15:00,29.77,29.81,29.76,29.81,44999.0,24.0974,24.1297,24.0893,24.1297,44999.0
2016-11-30 13:20:00,29.81,29.81,29.79,29.8,26623.0,24.1297,24.1297,24.1135,24.1216,26623.0
2016-11-30 13:25:00,29.8,29.81,29.78,29.8,41335.0,24.1216,24.1297,24.1054,24.1216,41335.0
2016-11-30 13:30:00,29.8,29.8,29.79,29.8,14230.0,24.1216,24.1216,24.1135,24.1216,14230.0
2016-11-30 13:35:00,29.8,29.8,29.76,29.79,55732.0,24.1216,24.1216,24.0893,24.1135,55732.0
2016-11-30 13:40:00,29.79,29.81,29.78,29.79,39839.0,24.1135,24.1297,24.1054,24.1135,39839.0
2016-11-30 13:45:00,29.79,29.81,29.78,29.81,17718.0,24.1135,24.1297,24.1054,24.1297,17718.0
2016-11-30 13:50:00,29.81,29.82,29.78,29.8,31871.0,24.1297,24.1378,24.1054,24.1216,31871.0
2016-11-30 13:55:00,29.8,29.81,29.78,29.78,23919.0,24.1216,24.1297,24.1054,24.1054,23919.0
2016-11-30 14:00:00,29.78,29.79,29.75,29.78,34371.0,24.1054,24.1135,24.0812,24.1054,34371.0
2016-11-30 14:05:00,29.78,29.78,29.73,29.74,36194.0,24.1054,24.1054,24.065,24.0731,36194.0
2016-11-30 14:10:00,29.75,29.75,29.68,29.69,60201.0,24.0812,24.0812,24.0245,24.0326,60201.0
2016-11-30 14:15:00,29.69,29.71,29.68,29.69,65467.0,24.0326,24.0488,24.0245,24.0326,65467.0
2016-11-30 14:20:00,29.7,29.71,29.69,29.71,27678.0,24.0407,24.0488,24.0326,24.0488,27678.0
2016-11-30 14:25:00,29.71,29.71,29.69,29.71,64772.0,24.0488,24.0488,24.0326,24.0488,64772.0
2016-11-30 14:30:00,29.7,29.71,29.67,29.67,43299.0,24.0407,24.0488,24.0164,24.0164,43299.0
2016-11-30 14:35:00,29.68,29.69,29.66,29.69,41478.0,24.0245,24.0326,24.0083,24.0326,41478.0
2016-11-30 14:40:00,29.69,29.71,29.68,29.69,46946.0,24.0326,24.0488,24.0245,24.0326,46946.0
2016-11-30 14:45:00,29.69,29.71,29.68,29.7,48786.0,24.0326,24.0488,24.0245,24.0407,48786.0
2016-11-30 14:50:00,29.69,29.74,29.69,29.74,55392.0,24.0326,24.0731,24.0326,24.0731,55392.0
2016-11-30 14:55:00,29.74,29.75,29.72,29.73,43055.0,24.0731,24.0812,24.0569,24.065,43055.0
2016-11-30 15:00:00,29.73,29.75,29.72,29.74,42007.0,24.065,24.0812,24.0569,24.0731,42007.0
2016-11-30 15:05:00,29.74,29.75,29.71,29.71,44958.0,24.0731,24.0812,24.0488,24.0488,44958.0
2016-11-30 15:10:00,29.72,29.75,29.71,29.75,44189.0,24.0569,24.0812,24.0488,24.0812,44189.0
2016-11-30 15:15:00,29.76,29.78,29.75,29.77,55888.0,24.0893,24.1054,24.0812,24.0974,55888.0
2016-11-30 15:20:00,29.77,29.81,29.76,29.79,110195.0,24.0974,24.1297,24.0893,24.1135,110195.0
2016-11-30 15:25:00,29.78,29.8,29.77,29.8,50475.0,24.1054,24.1216,24.0974,24.1216,50475.0
2016-11-30 15:30:00,29.8,29.81,29.74,29.75,90495.0,24.1216,24.1297,24.0731,24.0812,90495.0
2016-11-30 15:35:00,29.75,29.78,29.74,29.74,74125.0,24.0812,24.1054,24.0731,24.0731,74125.0
2016-11-30 15:40:00,29.75,29.77,29.73,29.73,122925.0,24.0812,24.0974,24.065,24.065,122925.0
2016-11-30 15:45:00,29.74,29.78,29.72,29.73,185735.0,24.0731,24.1054,24.0569,24.065,185735.0
2016-11-30 15:50:00,29.73,29.74,29.7,29.72,197324.0,24.065,24.0731,24.0407,24.0569,197324.0
2016-11-30 15:55:00,29.71,29.72,29.67,29.67,362072.0,24.0488,24.0569,24.0164,24.0164,362072.0
2016-12-01 09:30:00,29.5,29.5,29.45,29.46,145966.0,23.8788,23.8788,23.8383,23.8464,145966.0
2016-12-01 09:35:00,29.46,29.48,29.45,29.48,164390.0,23.8464,23.8626,23.8383,23.8626,164390.0
2016-12-01 09:40:00,29.48,29.52,29.48,29.52,128598.0,23.8626,23.895,23.8626,23.895,128598.0
2016-12-01 09:45:00,29.51,29.52,29.44,29.45,160508.0,23.8869,23.895,23.8302,23.8383,160508.0
2016-12-01 09:50:00,29.46,29.46,29.3,29.31,112363.0,23.8464,23.8464,23.7169,23.725,112363.0
2016-12-01 09:55:00,29.3,29.3,29.22,29.27,92548.0,23.7169,23.7169,23.6522,23.6926,92548.0
2016-12-01 10:00:00,29.28,29.3,29.23,29.26,146100.0,23.7007,23.7169,23.6602,23.6845,146100.0
2016-12-01 10:05:00,29.26,29.33,29.25,29.28,67705.0,23.6845,23.7412,23.6764,23.7007,67705.0
2016-12-01 10:10:00,29.27,29.3,29.22,29.22,132281.0,23.6926,23.7169,23.6522,23.6522,132281.0
2016-12-01 10:15:00,29.22,29.23,29.19,29.21,139926.0,23.6522,23.6602,23.6279,23.6441,139926.0
2016-12-01 10:20:00,29.21,29.22,29.12,29.12,176191.0,23.6441,23.6522,23.5712,23.5712,176191.0
2016-12-01 10:25:00,29.12,29.14,29.08,29.08,132140.0,23.5712,23.5874,23.5388,23.5388,132140.0
2016-12-01 10:30:00,29.08,29.09,28.92,28.94,441097.0,23.5388,23.5469,23.4093,23.4255,441097.0
2016-12-01 10:35:00,28.95,29.04,28.94,28.97,268681.0,23.4336,23.5065,23.4255,23.4498,268681.0
2016-12-01 10:40:00,28.97,28.98,28.85,28.88,159236.0,23.4498,23.4579,23.3527,23.3769,159236.0
2016-12-01 10:45:00,28.88,28.89,28.78,28.83,250094.0,23.3769,23.385,23.296,23.3365,250094.0
2016-12-01 10:50:00,28.82,28.85,28.77,28.82,217015.0,23.3284,23.3527,23.2879,23.3284,217015.0
2016-12-01 10:55:00,28.83,28.85,28.77,28.83,254449.0,23.3365,23.3527,23.2879,23.3365,254449.0
2016-12-01 11:00:00,28.82,28.83,28.77,28.82,153335.0,23.3284,23.3365,23.2879,23.3284,153335.0
2016-12-01 11:05:00,28.82,28.94,28.81,28.94,196626.0,23.3284,23.4255,23.3203,23.4255,196626.0
2016-12-01 11:10:00,28.93,28.95,28.86,28.87,220968.0,23.4174,23.4336,23.3607,23.3688,220968.0
2016-12-01 11:15:00,28.86,28.89,28.85,28.87,76726.0,23.3607,23.385,23.3527,23.3688,76726.0
2016-12-01 11:20:00,28.88,28.9,28.84,28.89,111061.0,23.3769,23.3931,23.3446,23.385,111061.0
2016-12-01 11:25:00,28.89,28.91,28.88,28.89,63303.0,23.385,23.4012,23.3769,23.385,63303.0
2016-12-01 11:30:00,28.89,28.9,28.84,28.88,61966.0,23.385,23.3931,23.3446,23.3769,61966.0
2016-12-01 11:35:00,28.87,28.94,28.87,28.93,234804.0,23.3688,23.4255,23.3688,23.4174,234804.0
2016-12-01 11:40:00,28.93,28.94,28.88,28.9,183361.0,23.4174,23.4255,23.3769,23.3931,183361.0
2016-12-01 11:45:00,28.89,28.94,28.89,28.92,54835.0,23.385,23.4255,23.385,23.4093,54835.0
2016-12-01 11:50:00,28.91,28.92,28.87,28.88,91782.0,23.4012,23.4093,23.3688,23.3769,91782.0
2016-12-01 11:55:00,28.88,28.91,28.8,28.8,252068.0,23.3769,23.4012,23.3122,23.3122,252068.0
2016-12-01 12:00:00,28.8,28.81,28.77,28.79,105126.0,23.3122,23.3203,23.2879,23.3041,105126.0
2016-12-01 12:05:00,28.8,28.8,28.74,28.78,143707.0,23.3122,23.3122,23.2636,23.296,143707.0
2016-12-01 12:10:00,28.77,28.79,28.72,28.78,153273.0,23.2879,23.3041,23.2474,23.296,153273.0
2016-12-01 12:15:00,28.78,28.81,28.77,28.8,78822.0,23.296,23.3203,23.2879,23.3122,78822.0
2016-12-01 12:20:00,28.8,28.8,28.69,28.7,125334.0,23.3122,23.3122,23.2231,23.2312,125334.0
2016-12-01 12:25:00,28.7,28.7,28.65,28.68,89593.0,23.2312,23.2312,23.1908,23.215,89593.0
2016-12-01 12:30:00,28.68,28.7,28.67,28.67,83069.0,23.215,23.2312,23.207,23.207,83069.0
2016-12-01 12:35:00,28.67,28.71,28.67,28.71,57670.0,23.207,23.2393,23.207,23.2393,57670.0
2016-12-01 12:40:00,28.7,28.71,28.67,28.69,69962.0,23.2312,23.2393,23.207,23.2231,69962.0
2016-12-01 12:45:00,28.69,28.71,28.67,28.71,77555.0,23.2231,23.2393,23.207,23.2393,77555.0
2016-12-01 12:50:00,28.71,28.72,28.67,28.67,65258.0,23.2393,23.2474,23.207,23.207,65258.0
2016-12-01 12:55:00,28.67,28.68,28.61,28.66,144075.0,23.207,23.215,23.1584,23.1989,144075.0
2016-12-01 13:00:00,28.65,28.65,28.55,28.6,197238.0,23.1908,23.1908,23.1098,23.1503,197238.0
2016-12-01 13:05:00,28.6,28.61,28.52,28.52,130403.0,23.1503,23.1584,23.0855,23.0855,130403.0
2016-12-01 13:10:00,28.53,28.58,28.48,28.58,180942.0,23.0936,23.1341,23.0532,23.1341,180942.0
2016-12-01 13:15:00,28.57,28.58,28.54,28.57,54110.0,23.126,23.1341,23.1017,23.126,54110.0
2016-12-01 13:20:00,28.56,28.58,28.56,28.57,94497.0,23.1179,23.1341,23.1179,23.126,94497.0
2016-12-01 13:25:00,28.58,28.62,28.56,28.59,124675.0,23.1341,23.1665,23.1179,23.1422,124675.0
2016-12-01 13:30:00,28.59,28.65,28.58,28.6,70118.0,23.1422,23.1908,23.1341,23.1503,70118.0
2016-12-01 13:35:00,28.6,28.63,28.59,28.62,54135.0,23.1503,23.1746,23.1422,23.1665,54135.0
2016-12-01 13:40:00,28.62,28.65,28.6,28.63,68305.0,23.1665,23.1908,23.1503,23.1746,68305.0
2016-12-01 13:45:00,28.63,28.66,28.62,28.63,79111.0,23.1746,23.1989,23.1665,23.1746,79111.0
2016-12-01 13:50:00,28.62,28.63,28.59,28.63,77599.0,23.1665,23.1746,23.1422,23.1746,77599.0
2016-12-01 13:55:00,28.63,28.63,28.55,28.55,60485.0,23.1746,23.1746,23.1098,23.1098,60485.0
2016-12-01 14:00:00,28.55,28.56,28.48,28.51,97752.0,23.1098,23.1179,23.0532,23.0774,97752.0
2016-12-01 14:05:00,28.51,28.53,28.49,28.51,62394.0,23.0774,23.0936,23.0613,23.0774,62394.0
2016-12-01 14:10:00,28.51,28.53,28.47,28.51,45260.0,23.0774,23.0936,23.0451,23.0774,45260.0
2016-12-01 14:15:00,28.51,28.54,28.46,28.49,73460.0,23.0774,23.1017,23.037,23.0613,73460.0
2016-12-01 14:20:00,28.49,28.57,28.49,28.56,112498.0,23.0613,23.126,23.0613,23.1179,112498.0
2016-12-01 14:25:00,28.57,28.61,28.56,28.56,152754.0,23.126,23.1584,23.1179,23.1179,152754.0
2016-12-01 14:30:00,28.57,28.59,28.56,28.57,46069.0,23.126,23.1422,23.1179,23.126,46069.0
2016-12-01 14:35:00,28.57,28.58,28.56,28.56,38141.0,23.126,23.1341,23.1179,23.1179,38141.0
2016-12-01 14:40:00,28.56,28.59,28.56,28.58,66689.0,23.1179,23.1422,23.1179,23.1341,66689.0
2016-12-01 14:45:00,28.59,28.59,28.56,28.56,38208.0,23.1422,23.1422,23.1179,23.1179,38208.0
2016-12-01 14:50:00,28.56,28.62,28.52,28.53,124087.0,23.1179,23.1665,23.0855,23.0936,124087.0
2016-12-01 14:55:00,28.53,28.53,28.48,28.51,124834.0,23.0936,23.0936,23.0532,23.0774,124834.0
2016-12-01 15:00:00,28.51,28.51,28.48,28.49,67043.0,23.0774,23.0774,23.0532,23.0613,67043.0
2016-12-01 15:05:00,28.48,28.5,28.44,28.49,177015.0,23.0532,23.0693,23.0208,23.0613,177015.0
2016-12-01 15:10:00,28.49,28.49,28.45,28.46,112379.0,23.0613,23.0613,23.0289,23.037,112379.0
2016-12-01 15:15:00,28.46,28.47,28.43,28.43,52852.0,23.037,23.0451,23.0127,23.0127,52852.0
2016-12-01 15:20:00,28.43,28.43,28.34,28.37,191201.0,23.0127,23.0127,22.9398,22.9641,191201.0
2016-12-01 15:25:00,28.37,28.41,28.35,28.41,112732.0,22.9641,22.9965,22.9479,22.9965,112732.0
2016-12-01 15:30:00,28.41,28.41,28.37,28.41,219963.0,22.9965,22.9965,22.9641,22.9965,219963.0
2016-12-01 15:35:00,28.41,28.46,28.37,28.45,253719.0,22.9965,23.037,22.9641,23.0289,253719.0
2016-12-01 15:40:00,28.45,28.48,28.41,28.48,194596.0,23.0289,23.0532,22.9965,23.0532,194596.0
2016-12-01 15:45:00,28.48,28.48,28.42,28.44,296236.0,23.0532,23.0532,23.0046,23.0208,296236.0
2016-12-01 15:50:00,28.44,28.53,28.44,28.52,274862.0,23.0208,23.0936,23.0208,23.0855,274862.0
2016-12-01 15:55:00,28.52,28.57,28.5,28.54,1064882.0,23.0855,23.126,23.0693,23.1017,1064882.0
2016-12-02 09:30:00,28.52,28.67,28.46,28.52,266534.0,23.0855,23.207,23.037,23.0855,266534.0
2016-12-02 09:35:00,28.52,28.74,28.5,28.7,123889.0,23.0855,23.2636,23.0693,23.2312,123889.0
2016-12-02 09:40:00,28.71,28.71,28.54,28.61,174340.0,23.2393,23.2393,23.1017,23.1584,174340.0
2016-12-02 09:45:00,28.62,28.62,28.45,28.48,147312.0,23.1665,23.1665,23.0289,23.0532,147312.0
2016-12-02 09:50:00,28.47,28.54,28.43,28.46,116730.0,23.0451,23.1017,23.0127,23.037,116730.0
2016-12-02 09:55:00,28.47,28.5,28.39,28.48,134834.0,23.0451,23.0693,22.9803,23.0532,134834.0
2016-12-02 10:00:00,28.49,28.68,28.49,28.65,103522.0,23.0613,23.215,23.0613,23.1908,103522.0
2016-12-02 10:05:00,28.65,28.76,28.59,28.74,120568.0,23.1908,23.2798,23.1422,23.2636,120568.0
2016-12-02 10:10:00,28.74,28.74,28.62,28.64,79716.0,23.2636,23.2636,23.1665,23.1827,79716.0
2016-12-02 10:15:00,28.64,28.7,28.59,28.7,50925.0,23.1827,23.2312,23.1422,23.2312,50925.0
2016-12-02 10:20:00,28.7,28.73,28.66,28.68,59785.0,23.2312,23.2555,23.1989,23.215,59785.0
2016-12-02 10:25:00,28.69,28.78,28.68,28.75,59293.0,23.2231,23.296,23.215,23.2717,59293.0
2016-12-02 10:30:00,28.75,28.78,28.73,28.76,43361.0,23.2717,23.296,23.2555,23.2798,43361.0
2016-12-02 10:35:00,28.75,28.75,28.71,28.75,44051.0,23.2717,23.2717,23.2393,23.2717,44051.0
2016-12-02 10:40:00,28.74,28.83,28.73,28.8,68604.0,23.2636,23.3365,23.2555,23.3122,68604.0
2016-12-02 10:45:00,28.8,28.83,28.75,28.77,55686.0,23.3122,23.3365,23.2717,23.2879,55686.0
2016-12-02 10:50:00,28.77,28.79,28.71,28.72,34033.0,23.2879,23.3041,23.2393,23.2474,34033.0
2016-12-02 10:55:00,28.72,28.76,28.69,28.74,37540.0,23.2474,23.2798,23.2231,23.2636,37540.0
2016-12-02 11:00:00,28.74,28.78,28.74,28.77,37183.0,23.2636,23.296,23.2636,23.2879,37183.0
2016-12-02 11:05:00,28.77,28.84,28.77,28.83,48266.0,23.2879,23.3446,23.2879,23.3365,48266.0
2016-12-02 11:10:00,28.83,28.85,28.81,28.84,29675.0,23.3365,23.3527,23.3203,23.3446,29675.0
2016-12-02 11:15:00,28.85,28.87,28.82,28.86,38319.0,23.3527,23.3688,23.3284,23.3607,38319.0
2016-12-02 11:20:00,28.86,28.86,28.81,28.82,57673.0,23.3607,23.3607,23.3203,23.3284,57673.0
2016-12-02 11:25:00,28.82,28.84,28.81,28.82,39836.0,23.3284,23.3446,23.3203,23.3284,39836.0
2016-12-02 11:30:00,28.82,28.84,28.81,28.84,60415.0,23.3284,23.3446,23.3203,23.3446,60415.0
2016-12-02 11:35:00,28.83,28.86,28.8,28.83,47893.0,23.3365,23.3607,23.3122,23.3365,47893.0
2016-12-02 11:40:00,28.83,28.84,28.77,28.77,30813.0,23.3365,23.3446,23.2879,23.2879,30813.0
2016-12-02 11:45:00,28.78,28.79,28.75,28.76,29234.0,23.296,23.3041,23.2717,23.2798,29234.0
2016-12-02 11:50:00,28.76,28.77,28.71,28.73,25063.0,23.2798,23.2879,23.2393,23.2555,25063.0
2016-12-02 11:55:00,28.74,28.74,28.72,28.72,16398.0,23.2636,23.2636,23.2474,23.2474,16398.0
2016-12-02 12:00:00,28.71,28.74,28.7,28.71,27343.0,23.2393,23.2636,23.2312,23.2393,27343.0
2016-12-02 12:05:00,28.71,28.72,28.69,28.71,18063.0,23.2393,23.2474,23.2231,23.2393,18063.0
2016-12-02 12:10:00,28.7,28.74,28.69,28.73,33782.0,23.2312,23.2636,23.2231,23.2555,33782.0
2016-12-02 12:15:00,28.73,28.78,28.72,28.75,17005.0,23.2555,23.296,23.2474,23.2717,17005.0
2016-12-02 12:20:00,28.75,28.76,28.72,28.73,13765.0,23.2717,23.2798,23.2474,23.2555,13765.0
2016-12-02 12:25:00,28.72,28.73,28.71,28.72,13383.0,23.2474,23.2555,23.2393,23.2474,13383.0
2016-12-02 12:30:00,28.72,28.73,28.7,28.73,39651.0,23.2474,23.2555,23.2312,23.2555,39651.0
2016-12-02 12:35:00,28.72,28.73,28.7,28.73,37149.0,23.2474,23.2555,23.2312,23.2555,37149.0
2016-12-02 12:40:00,28.73,28.75,28.72,28.73,25106.0,23.2555,23.2717,23.2474,23.2555,25106.0
2016-12-02 12:45:00,28.72,28.74,28.72,28.74,30295.0,23.2474,23.2636,23.2474,23.2636,30295.0
2016-12-02 12:50:00,28.74,28.76,28.74,28.74,21272.0,23.2636,23.2798,23.2636,23.2636,21272.0
2016-12-02 12:55:00,28.75,28.78,28.74,28.74,19199.0,23.2717,23.296,23.2636,23.2636,19199.0
2016-12-02 13:00:00,28.74,28.75,28.7,28.71,36846.0,23.2636,23.2717,23.2312,23.2393,36846.0
2016-12-02 13:05:00,28.71,28.71,28.66,28.68,35103.0,23.2393,23.2393,23.1989,23.215,35103.0
2016-12-02 13:10:00,28.69,28.69,28.62,28.63,30530.0,23.2231,23.2231,23.1665,23.1746,30530.0
2016-12-02 13:15:00,28.63,28.68,28.62,28.68,27846.0,23.1746,23.215,23.1665,23.215,27846.0
2016-12-02 13:20:00,28.68,28.69,28.65,28.67,26537.0,23.215,23.2231,23.1908,23.207,26537.0
2016-12-02 13:25:00,28.68,28.71,28.67,28.69,26281.0,23.215,23.2393,23.207,23.2231,26281.0
2016-12-02 13:30:00,28.69,28.7,28.65,28.7,25873.0,23.2231,23.2312,23.1908,23.2312,25873.0
2016-12-02 13:35:00,28.69,28.7,28.67,28.7,26634.0,23.2231,23.2312,23.207,23.2312,26634.0
2016-12-02 13:40:00,28.7,28.72,28.68,28.71,23089.0,23.2312,23.2474,23.215,23.2393,23089.0
2016-12-02 13:45:00,28.71,28.72,28.69,28.71,20365.0,23.2393,23.2474,23.2231,23.2393,20365.0
2016-12-02 13:50:00,28.71,28.72,28.7,28.71,18230.0,23.2393,23.2474,23.2312,23.2393,18230.0
2016-12-02 13:55:00,28.71,28.72,28.7,28.71,20048.0,23.2393,23.2474,23.2312,23.2393,20048.0
2016-12-02 14:00:00,28.71,28.73,28.7,28.73,26000.0,23.2393,23.2555,23.2312,23.2555,26000.0
2016-12-02 14:05:00,28.73,28.73,28.72,28.73,8838.0,23.2555,23.2555,23.2474,23.2555,8838.0
2016-12-02 14:10:00,28.73,28.73,28.7,28.71,43548.0,23.2555,23.2555,23.2312,23.2393,43548.0
2016-12-02 14:15:00,28.71,28.71,28.64,28.64,56475.0,23.2393,23.2393,23.1827,23.1827,56475.0
2016-12-02 14:20:00,28.65,28.68,28.62,28.68,29752.0,23.1908,23.215,23.1665,23.215,29752.0
2016-12-02 14:25:00,28.67,28.7,28.66,28.7,21450.0,23.207,23.2312,23.1989,23.2312,21450.0
2016-12-02 14:30:00,28.69,28.72,28.69,28.71,30760.0,23.2231,23.2474,23.2231,23.2393,30760.0
2016-12-02 14:35:00,28.71,28.73,28.7,28.71,29258.0,23.2393,23.2555,23.2312,23.2393,29258.0
2016-12-02 14:40:00,28.71,28.72,28.69,28.71,35627.0,23.2393,23.2474,23.2231,23.2393,35627.0
2016-12-02 14:45:00,28.71,28.71,28.69,28.69,27482.0,23.2393,23.2393,23.2231,23.2231,27482.0
2016-12-02 14:50:00,28.69,28.71,28.69,28.71,12440.0,23.2231,23.2393,23.2231,23.2393,12440.0
2016-12-02 14:55:00,28.71,28.72,28.7,28.72,32310.0,23.2393,23.2474,23.2312,23.2474,32310.0
2016-12-02 15:00:00,28.71,28.74,28.7,28.72,55516.0,23.2393,23.2636,23.2312,23.2474,55516.0
2016-12-02 15:05:00,28.72,28.74,28.71,28.73,99764.0,23.2474,23.2636,23.2393,23.2555,99764.0
2016-12-02 15:10:00,28.72,28.75,28.72,28.72,55278.0,23.2474,23.2717,23.2474,23.2474,55278.0
2016-12-02 15:15:00,28.72,28.74,28.71,28.74,71341.0,23.2474,23.2636,23.2393,23.2636,71341.0
2016-12-02 15:20:00,28.74,28.76,28.73,28.75,54257.0,23.2636,23.2798,23.2555,23.2717,54257.0
2016-12-02 15:25:00,28.75,28.8,28.74,28.79,74010.0,23.2717,23.3122,23.2636,23.3041,74010.0
2016-12-02 15:30:00,28.79,28.84,28.78,28.83,89928.0,23.3041,23.3446,23.296,23.3365,89928.0
2016-12-02 15:35:00,28.83,28.83,28.79,28.79,48636.0,23.3365,23.3365,23.3041,23.3041,48636.0
2016-12-02 15:40:00,28.79,28.8,28.78,28.78,47280.0,23.3041,23.3122,23.296,23.296,47280.0
2016-12-02 15:45:00,28.79,28.79,28.76,28.77,90533.0,23.3041,23.3041,23.2798,23.2879,90533.0
2016-12-02 15:50:00,28.77,28.81,28.76,28.8,179305.0,23.2879,23.3203,23.2798,23.3122,179305.0
2016-12-02 15:55:00,28.8,28.86,28.79,28.86,666386.0,23.3122,23.3607,23.3041,23.3607,666386.0
2016-12-05 09:30:00,28.94,29.23,28.93,29.11,246408.0,23.4255,23.6602,23.4174,23.5631,246408.0
2016-12-05 09:35:00,29.11,29.19,29.04,29.16,120996.0,23.5631,23.6279,23.5065,23.6036,120996.0
2016-12-05 09:40:00,29.16,29.25,29.13,29.19,108292.0,23.6036,23.6764,23.5793,23.6279,108292.0
2016-12-05 09:45:00,29.21,29.28,29.2,29.26,72717.0,23.6441,23.7007,23.636,23.6845,72717.0
2016-12-05 09:50:00,29.26,29.29,29.22,29.26,76467.0,23.6845,23.7088,23.6522,23.6845,76467.0
2016-12-05 09:55:00,29.27,29.27,29.19,29.19,68723.0,23.6926,23.6926,23.6279,23.6279,68723.0
2016-12-05 10:00:00,29.19,29.27,29.16,29.24,121270.0,23.6279,23.6926,23.6036,23.6683,121270.0
2016-12-05 10:05:00,29.24,29.24,29.1,29.13,44172.0,23.6683,23.6683,23.555,23.5793,44172.0
2016-12-05 10:10:00,29.12,29.15,29.09,29.12,51474.0,23.5712,23.5955,23.5469,23.5712,51474.0
2016-12-05 10:15:00,29.11,29.12,29.07,29.1,39523.0,23.5631,23.5712,23.5307,23.555,39523.0
2016-12-05 10:20:00,29.1,29.1,29.02,29.03,42230.0,23.555,23.555,23.4903,23.4984,42230.0
2016-12-05 10:25:00,29.04,29.09,29.04,29.08,31500.0,23.5065,23.5469,23.5065,23.5388,31500.0
2016-12-05 10:30:00,29.08,29.11,29.05,29.07,42960.0,23.5388,23.5631,23.5145,23.5307,42960.0
2016-12-05 10:35:00,29.07,29.09,29.04,29.07,29529.0,23.5307,23.5469,23.5065,23.5307,29529.0
2016-12-05 10:40:00,29.06,29.07,29.02,29.02,38150.0,23.5226,23.5307,23.4903,23.4903,38150.0
2016-12-05 10:45:00,29.02,29.11,29.02,29.1,40149.0,23.4903,23.5631,23.4903,23.555,40149.0
2016-12-05 10:50:00,29.11,29.14,29.09,29.13,34708.0,23.5631,23.5874,23.5469,23.5793,34708.0
2016-12-05 10:55:00,29.14,29.14,29.1,29.11,21276.0,23.5874,23.5874,23.555,23.5631,21276.0
2016-12-05 11:00:00,29.11,29.14,29.1,29.14,23983.0,23.5631,23.5874,23.555,23.5874,23983.0
2016-12-05 11:05:00,29.14,29.15,29.09,29.09,26575.0,23.5874,23.5955,23.5469,23.5469,26575.0
2016-12-05 11:10:00,29.08,29.09,29.03,29.07,28418.0,23.5388,23.5469,23.4984,23.5307,28418.0
2016-12-05 11:15:00,29.06,29.07,29.03,29.05,23426.0,23.5226,23.5307,23.4984,23.5145,23426.0
2016-12-05 11:20:00,29.06,29.07,29.03,29.04,26972.0,23.5226,23.5307,23.4984,23.5065,26972.0
2016-12-05 11:25:00,29.04,29.04,28.99,29.03,40344.0,23.5065,23.5065,23.466,23.4984,40344.0
2016-12-05 11:30:00,29.03,29.04,28.98,28.99,49689.0,23.4984,23.5065,23.4579,23.466,49689.0
2016-12-05 11:35:00,28.99,29.02,28.95,29.01,54771.0,23.466,23.4903,23.4336,23.4822,54771.0
2016-12-05 11:40:00,29.01,29.03,28.99,29.02,28464.0,23.4822,23.4984,23.466,23.4903,28464.0
2016-12-05 11:45:00,29.02,29.03,28.98,28.99,26197.0,23.4903,23.4984,23.4579,23.466,26197.0
2016-12-05 11:50:00,28.99,29.01,28.98,29.0,27136.0,23.466,23.4822,23.4579,23.4741,27136.0
2016-12-05 11:55:00,29.0,29.01,28.94,28.96,48563.0,23.4741,23.4822,23.4255,23.4417,48563.0
2016-12-05 12:00:00,28.97,28.99,28.96,28.96,25249.0,23.4498,23.466,23.4417,23.4417,25249.0
2016-12-05 12:05:00,28.97,28.97,28.93,28.95,41464.0,23.4498,23.4498,23.4174,23.4336,41464.0
2016-12-05 12:10:00,28.95,28.98,28.94,28.95,49275.0,23.4336,23.4579,23.4255,23.4336,49275.0
2016-12-05 12:15:00,28.95,28.98,28.94,28.95,32847.0,23.4336,23.4579,23.4255,23.4336,32847.0
2016-12-05 12:20:00,28.95,28.96,28.88,28.88,40215.0,23.4336,23.4417,23.3769,23.3769,40215.0
2016-12-05 12:25:00,28.89,28.94,28.87,28.93,30836.0,23.385,23.4255,23.3688,23.4174,30836.0
2016-12-05 12:30:00,28.93,28.93,28.89,28.93,30229.0,23.4174,23.4174,23.385,23.4174,30229.0
2016-12-05 12:35:00,28.94,28.95,28.91,28.95,29533.0,23.4255,23.4336,23.4012,23.4336,29533.0
2016-12-05 12:40:00,28.95,28.96,28.92,28.93,11092.0,23.4336,23.4417,23.4093,23.4174,11092.0
2016-12-05 12:45:00,28.92,28.95,28.9,28.94,40221.0,23.4093,23.4336,23.3931,23.4255,40221.0
2016-12-05 12:50:00,28.95,29.0,28.94,28.98,68668.0,23.4336,23.4741,23.4255,23.4579,68668.0
2016-12-05 12:55:00,28.98,29.02,28.97,29.01,20280.0,23.4579,23.4903,23.4498,23.4822,20280.0
2016-12-05 13:00:00,29.01,29.03,29.0,29.01,20852.0,23.4822,23.4984,23.4741,23.4822,20852.0
2016-12-05 13:05:00,29.01,29.05,29.0,29.03,16397.0,23.4822,23.5145,23.4741,23.4984,16397.0
2016-12-05 13:10:00,29.03,29.05,29.01,29.04,31764.0,23.4984,23.5145,23.4822,23.5065,31764.0
2016-12-05 13:15:00,29.03,29.04,29.0,29.0,39136.0,23.4984,23.5065,23.4741,23.4741,39136.0
2016-12-05 13:20:00,29.0,29.03,29.0,29.02,18138.0,23.4741,23.4984,23.4741,23.4903,18138.0
2016-12-05 13:25:00,29.03,29.03,28.99,28.99,18971.0,23.4984,23.4984,23.466,23.466,18971.0
2016-12-05 13:30:00,28.99,29.03,28.99,29.03,12598.0,23.466,23.4984,23.466,23.4984,12598.0
2016-12-05 13:35:00,29.03,29.03,28.99,29.03,21049.0,23.4984,23.4984,23.466,23.4984,21049.0
2016-12-05 13:40:00,29.03,29.03,29.0,29.01,14122.0,23.4984,23.4984,23.4741,23.4822,14122.0
2016-12-05 13:45:00,29.01,29.01,29.0,29.0,10117.0,23.4822,23.4822,23.4741,23.4741,10117.0
2016-12-05 13:50:00,29.0,29.01,28.98,29.01,13994.0,23.4741,23.4822,23.4579,23.4822,13994.0
2016-12-05 13:55:00,29.01,29.05,29.0,29.03,29953.0,23.4822,23.5145,23.4741,23.4984,29953.0
2016-12-05 14:00:00,29.03,29.03,28.99,29.0,19706.0,23.4984,23.4984,23.466,23.4741,19706.0
2016-12-05 14:05:00,29.0,29.02,28.98,29.02,13843.0,23.4741,23.4903,23.4579,23.4903,13843.0
2016-12-05 14:10:00,29.01,29.01,28.98,29.0,25927.0,23.4822,23.4822,23.4579,23.4741,25927.0
2016-12-05 14:15:00,29.0,29.02,28.98,29.01,27198.0,23.4741,23.4903,23.4579,23.4822,27198.0
2016-12-05 14:20:00,29.02,29.03,28.98,28.98,21747.0,23.4903,23.4984,23.4579,23.4579,21747.0
2016-12-05 14:25:00,28.98,29.01,28.98,29.0,18685.0,23.4579,23.4822,23.4579,23.4741,18685.0
2016-12-05 14:30:00,29.0,29.03,28.99,29.01,16781.0,23.4741,23.4984,23.466,23.4822,16781.0
2016-12-05 14:35:00,29.02,29.03,28.99,29.01,30831.0,23.4903,23.4984,23.466,23.4822,30831.0
2016-12-05 14:40:00,29.02,29.04,29.01,29.04,21047.0,23.4903,23.5065,23.4822,23.5065,21047.0
2016-12-05 14:45:00,29.03,29.05,29.03,29.03,15560.0,23.4984,23.5145,23.4984,23.4984,15560.0
2016-12-05 14:50:00,29.04,29.06,29.03,29.03,57717.0,23.5065,23.5226,23.4984,23.4984,57717.0
2016-12-05 14:55:00,29.04,29.04,29.02,29.04,26837.0,23.5065,23.5065,23.4903,23.5065,26837.0
2016-12-05 15:00:00,29.03,29.06,29.03,29.05,18006.0,23.4984,23.5226,23.4984,23.5145,18006.0
2016-12-05 15:05:00,29.05,29.06,29.03,29.05,17862.0,23.5145,23.5226,23.4984,23.5145,17862.0
2016-12-05 15:10:00,29.05,29.12,29.05,29.12,35707.0,23.5145,23.5712,23.5145,23.5712,35707.0
2016-12-05 15:15:00,29.11,29.12,29.08,29.11,36602.0,23.5631,23.5712,23.5388,23.5631,36602.0
2016-12-05 15:20:00,29.12,29.15,29.11,29.14,32173.0,23.5712,23.5955,23.5631,23.5874,32173.0
2016-12-05 15:25:00,29.14,29.15,29.09,29.1,34618.0,23.5874,23.5955,23.5469,23.555,34618.0
2016-12-05 15:30:00,29.1,29.11,29.08,29.11,42190.0,23.555,23.5631,23.5388,23.5631,42190.0
2016-12-05 15:35:00,29.11,29.11,29.05,29.05,58896.0,23.5631,23.5631,23.5145,23.5145,58896.0
2016-12-05 15:40:00,29.05,29.08,29.03,29.03,58674.0,23.5145,23.5388,23.4984,23.4984,58674.0
2016-12-05 15:45:00,29.03,29.05,29.03,29.03,67310.0,23.4984,23.5145,23.4984,23.4984,67310.0
2016-12-05 15:50:00,29.04,29.08,29.03,29.07,131885.0,23.5065,23.5388,23.4984,23.5307,131885.0
2016-12-05 15:55:00,29.07,29.08,29.02,29.03,372577.0,23.5307,23.5388,23.4903,23.4984,372577.0
2016-12-06 09:30:00,29.31,29.38,29.21,29.26,244188.0,23.725,23.7817,23.6441,23.6845,244188.0
2016-12-06 09:35:00,29.26,29.3,29.2,29.23,117655.0,23.6845,23.7169,23.636,23.6602,117655.0
2016-12-06 09:40:00,29.22,29.27,29.22,29.24,70007.0,23.6522,23.6926,23.6522,23.6683,70007.0
2016-12-06 09:45:00,29.24,29.27,29.21,29.26,65682.0,23.6683,23.6926,23.6441,23.6845,65682.0
2016-12-06 09:50:00,29.27,29.31,29.26,29.3,65086.0,23.6926,23.725,23.6845,23.7169,65086.0
2016-12-06 09:55:00,29.3,29.36,29.27,29.36,32534.0,23.7169,23.7655,23.6926,23.7655,32534.0
2016-12-06 10:00:00,29.35,29.43,29.35,29.38,118624.0,23.7574,23.8221,23.7574,23.7817,118624.0
2016-12-06 10:05:00,29.39,29.42,29.37,29.39,56644.0,23.7898,23.814,23.7736,23.7898,56644.0
2016-12-06 10:10:00,29.4,29.4,29.31,29.35,84902.0,23.7979,23.7979,23.725,23.7574,84902.0
2016-12-06 10:15:00,29.35,29.36,29.28,29.29,64520.0,23.7574,23.7655,23.7007,23.7088,64520.0
2016-12-06 10:20:00,29.29,29.31,29.28,29.31,52269.0,23.7088,23.725,23.7007,23.725,52269.0
2016-12-06 10:25:00,29.3,29.41,29.3,29.4,88829.0,23.7169,23.8059,23.7169,23.7979,88829.0
2016-12-06 10:30:00,29.41,29.44,29.4,29.43,81147.0,23.8059,23.8302,23.7979,23.8221,81147.0
2016-12-06 10:35:00,29.43,29.44,29.38,29.41,93115.0,23.8221,23.8302,23.7817,23.8059,93115.0
2016-12-06 10:40:00,29.41,29.45,29.39,29.4,35760.0,23.8059,23.8383,23.7898,23.7979,35760.0
2016-12-06 10:45:00,29.4,29.46,29.39,29.45,54193.0,23.7979,23.8464,23.7898,23.8383,54193.0
2016-12-06 10:50:00,29.45,29.46,29.42,29.46,19910.0,23.8383,23.8464,23.814,23.8464,19910.0
2016-12-06 10:55:00,29.46,29.52,29.45,29.51,45331.0,23.8464,23.895,23.8383,23.8869,45331.0
2016-12-06 11:00:00,29.52,29.52,29.44,29.45,31023.0,23.895,23.895,23.8302,23.8383,31023.0
2016-12-06 11:05:00,29.45,29.47,29.44,29.46,66970.0,23.8383,23.8545,23.8302,23.8464,66970.0
2016-12-06 11:10:00,29.46,29.51,29.45,29.51,56830.0,23.8464,23.8869,23.8383,23.8869,56830.0
2016-12-06 11:15:00,29.51,29.53,29.48,29.52,103686.0,23.8869,23.9031,23.8626,23.895,103686.0
2016-12-06 11:20:00,29.52,29.55,29.48,29.54,57338.0,23.895,23.9193,23.8626,23.9112,57338.0
2016-12-06 11:25:00,29.53,29.54,29.5,29.51,22284.0,23.9031,23.9112,23.8788,23.8869,22284.0
2016-12-06 11:30:00,29.51,29.52,29.5,29.51,41995.0,23.8869,23.895,23.8788,23.8869,41995.0
2016-12-06 11:35:00,29.5,29.52,29.49,29.52,106680.0,23.8788,23.895,23.8707,23.895,106680.0
2016-12-06 11:40:00,29.52,29.54,29.51,29.53,16996.0,23.895,23.9112,23.8869,23.9031,16996.0
2016-12-06 11:45:00,29.53,29.53,29.49,29.51,55275.0,23.9031,23.9031,23.8707,23.8869,55275.0
2016-12-06 11:50:00,29.52,29.55,29.51,29.55,9863.0,23.895,23.9193,23.8869,23.9193,9863.0
2016-12-06 11:55:00,29.55,29.56,29.53,29.53,33966.0,23.9193,23.9274,23.9031,23.9031,33966.0
2016-12-06 12:00:00,29.54,29.55,29.52,29.54,20023.0,23.9112,23.9193,23.895,23.9112,20023.0
2016-12-06 12:05:00,29.53,29.57,29.53,29.55,24373.0,23.9031,23.9355,23.9031,23.9193,24373.0
2016-12-06 12:10:00,29.55,29.56,29.54,29.55,24949.0,23.9193,23.9274,23.9112,23.9193,24949.0
2016-12-06 12:15:00,29.55,29.56,29.53,29.54,13695.0,23.9193,23.9274,23.9031,23.9112,13695.0
2016-12-06 12:20:00,29.53,29.58,29.53,29.57,19456.0,23.9031,23.9436,23.9031,23.9355,19456.0
2016-12-06 12:25:00,29.56,29.56,29.52,29.52,14292.0,23.9274,23.9274,23.895,23.895,14292.0
2016-12-06 12:30:00,29.53,29.53,29.5,29.51,20384.0,23.9031,23.9031,23.8788,23.8869,20384.0
2016-12-06 12:35:00,29.5,29.53,29.5,29.52,55816.0,23.8788,23.9031,23.8788,23.895,55816.0
2016-12-06 12:40:00,29.52,29.54,29.5,29.54,64466.0,23.895,23.9112,23.8788,23.9112,64466.0
2016-12-06 12:45:00,29.53,29.54,29.5,29.5,16918.0,23.9031,23.9112,23.8788,23.8788,16918.0
2016-12-06 12:50:00,29.5,29.52,29.49,29.5,47881.0,23.8788,23.895,23.8707,23.8788,47881.0
2016-12-06 12:55:00,29.5,29.53,29.49,29.52,41693.0,23.8788,23.9031,23.8707,23.895,41693.0
2016-12-06 13:00:00,29.52,29.53,29.49,29.53,22208.0,23.895,23.9031,23.8707,23.9031,22208.0
2016-12-06 13:05:00,29.53,29.53,29.49,29.51,23776.0,23.9031,23.9031,23.8707,23.8869,23776.0
2016-12-06 13:10:00,29.51,29.51,29.47,29.49,21019.0,23.8869,23.8869,23.8545,23.8707,21019.0
2016-12-06 13:15:00,29.49,29.5,29.47,29.49,25592.0,23.8707,23.8788,23.8545,23.8707,25592.0
2016-12-06 13:20:00,29.48,29.49,29.45,29.48,25245.0,23.8626,23.8707,23.8383,23.8626,25245.0
2016-12-06 13:25:00,29.48,29.49,29.46,29.48,108603.0,23.8626,23.8707,23.8464,23.8626,108603.0
2016-12-06 13:30:00,29.48,29.49,29.46,29.47,35923.0,23.8626,23.8707,23.8464,23.8545,35923.0
2016-12-06 13:35:00,29.47,29.49,29.46,29.49,13753.0,23.8545,23.8707,23.8464,23.8707,13753.0
2016-12-06 13:40:00,29.49,29.53,29.48,29.53,32651.0,23.8707,23.9031,23.8626,23.9031,32651.0
2016-12-06 13:45:00,29.53,29.56,29.52,29.55,41849.0,23.9031,23.9274,23.895,23.9193,41849.0
2016-12-06 13:50:00,29.55,29.58,29.54,29.55,16362.0,23.9193,23.9436,23.9112,23.9193,16362.0
2016-12-06 13:55:00,29.55,29.57,29.55,29.57,17338.0,23.9193,23.9355,23.9193,23.9355,17338.0
2016-12-06 14:00:00,29.58,29.6,29.55,29.58,26624.0,23.9436,23.9597,23.9193,23.9436,26624.0
2016-12-06 14:05:00,29.59,29.61,29.58,29.58,24575.0,23.9516,23.9678,23.9436,23.9436,24575.0
2016-12-06 14:10:00,29.57,29.6,29.56,29.59,19598.0,23.9355,23.9597,23.9274,23.9516,19598.0
2016-12-06 14:15:00,29.59,29.6,29.54,29.55,47402.0,23.9516,23.9597,23.9112,23.9193,47402.0
2016-12-06 14:20:00,29.54,29.55,29.53,29.55,25336.0,23.9112,23.9193,23.9031,23.9193,25336.0
2016-12-06 14:25:00,29.54,29.57,29.51,29.52,111126.0,23.9112,23.9355,23.8869,23.895,111126.0
2016-12-06 14:30:00,29.52,29.54,29.52,29.54,96274.0,23.895,23.9112,23.895,23.9112,96274.0
2016-12-06 14:35:00,29.54,29.55,29.51,29.55,58024.0,23.9112,23.9193,23.8869,23.9193,58024.0
2016-12-06 14:40:00,29.55,29.55,29.54,29.55,10687.0,23.9193,23.9193,23.9112,23.9193,10687.0
2016-12-06 14:45:00,29.55,29.56,29.54,29.56,29400.0,23.9193,23.9274,23.9112,23.9274,29400.0
2016-12-06 14:50:00,29.56,29.56,29.54,29.55,18330.0,23.9274,23.9274,23.9112,23.9193,18330.0
2016-12-06 14:55:00,29.55,29.55,29.53,29.54,26162.0,23.9193,23.9193,23.9031,23.9112,26162.0
2016-12-06 15:00:00,29.54,29.55,29.54,29.54,17549.0,23.9112,23.9193,23.9112,23.9112,17549.0
2016-12-06 15:05:00,29.53,29.54,29.51,29.51,32064.0,23.9031,23.9112,23.8869,23.8869,32064.0
2016-12-06 15:10:00,29.51,29.52,29.49,29.5,46947.0,23.8869,23.895,23.8707,23.8788,46947.0
2016-12-06 15:15:00,29.5,29.53,29.49,29.53,54419.0,23.8788,23.9031,23.8707,23.9031,54419.0
2016-12-06 15:20:00,29.52,29.52,29.5,29.51,21854.0,23.895,23.895,23.8788,23.8869,21854.0
2016-12-06 15:25:00,29.5,29.51,29.48,29.5,61671.0,23.8788,23.8869,23.8626,23.8788,61671.0
2016-12-06 15:30:00,29.5,29.53,29.5,29.51,69146.0,23.8788,23.9031,23.8788,23.8869,69146.0
2016-12-06 15:35:00,29.51,29.52,29.5,29.51,45549.0,23.8869,23.895,23.8788,23.8869,45549.0
2016-12-06 15:40:00,29.51,29.52,29.5,29.51,47527.0,23.8869,23.895,23.8788,23.8869,47527.0
2016-12-06 15:45:00,29.51,29.52,29.51,29.52,42833.0,23.8869,23.895,23.8869,23.895,42833.0
2016-12-06 15:50:00,29.52,29.52,29.5,29.52,109378.0,23.895,23.895,23.8788,23.895,109378.0
2016-12-06 15:55:00,29.52,29.52,29.5,29.51,249803.0,23.895,23.895,23.8788,23.8869,249803.0
2016-12-07 09:30:00,29.48,29.48,29.25,29.39,147386.0,23.8626,23.8626,23.6764,23.7898,147386.0
2016-12-07 09:35:00,29.4,29.49,29.34,29.34,144650.0,23.7979,23.8707,23.7493,23.7493,144650.0
2016-12-07 09:40:00,29.35,29.36,29.28,29.31,151896.0,23.7574,23.7655,23.7007,23.725,151896.0
2016-12-07 09:45:00,29.31,29.35,29.26,29.28,55365.0,23.725,23.7574,23.6845,23.7007,55365.0
2016-12-07 09:50:00,29.28,29.32,29.26,29.29,40679.0,23.7007,23.7331,23.6845,23.7088,40679.0
2016-12-07 09:55:00,29.29,29.42,29.28,29.37,53499.0,23.7088,23.814,23.7007,23.7736,53499.0
2016-12-07 10:00:00,29.38,29.41,29.36,29.38,37068.0,23.7817,23.8059,23.7655,23.7817,37068.0
2016-12-07 10:05:00,29.39,29.5,29.38,29.5,30611.0,23.7898,23.8788,23.7817,23.8788,30611.0
2016-12-07 10:10:00,29.49,29.54,29.47,29.51,70404.0,23.8707,23.9112,23.8545,23.8869,70404.0
2016-12-07 10:15:00,29.52,29.61,29.51,29.6,151276.0,23.895,23.9678,23.8869,23.9597,151276.0
2016-12-07 10:20:00,29.59,29.65,29.59,29.63,118099.0,23.9516,24.0002,23.9516,23.984,118099.0
2016-12-07 10:25:00,29.63,29.64,29.57,29.57,31833.0,23.984,23.9921,23.9355,23.9355,31833.0
2016-12-07 10:30:00,29.57,29.58,29.47,29.48,51927.0,23.9355,23.9436,23.8545,23.8626,51927.0
2016-12-07 10:35:00,29.48,29.49,29.45,29.46,37304.0,23.8626,23.8707,23.8383,23.8464,37304.0
2016-12-07 10:40:00,29.46,29.48,29.45,29.48,30743.0,23.8464,23.8626,23.8383,23.8626,30743.0
2016-12-07 10:45:00,29.49,29.52,29.48,29.52,34796.0,23.8707,23.895,23.8626,23.895,34796.0
2016-12-07 10:50:00,29.51,29.52,29.5,29.51,15581.0,23.8869,23.895,23.8788,23.8869,15581.0
2016-12-07 10:55:00,29.51,29.52,29.47,29.5,26528.0,23.8869,23.895,23.8545,23.8788,26528.0
2016-12-07 11:00:00,29.5,29.52,29.47,29.47,33541.0,23.8788,23.895,23.8545,23.8545,33541.0
2016-12-07 11:05:00,29.47,29.5,29.47,29.5,11008.0,23.8545,23.8788,23.8545,23.8788,11008.0
2016-12-07 11:10:00,29.5,29.51,29.47,29.47,18146.0,23.8788,23.8869,23.8545,23.8545,18146.0
2016-12-07 11:15:00,29.46,29.51,29.46,29.49,19232.0,23.8464,23.8869,23.8464,23.8707,19232.0
2016-12-07 11:20:00,29.49,29.52,29.47,29.48,25093.0,23.8707,23.895,23.8545,23.8626,25093.0
2016-12-07 11:25:00,29.47,29.53,29.47,29.53,29477.0,23.8545,23.9031,23.8545,23.9031,29477.0
2016-12-07 11:30:00,29.53,29.54,29.5,29.54,82955.0,23.9031,23.9112,23.8788,23.9112,82955.0
2016-12-07 11:35:00,29.54,29.54,29.48,29.49,35364.0,23.9112,23.9112,23.8626,23.8707,35364.0
2016-12-07 11:40:00,29.49,29.52,29.48,29.51,12160.0,23.8707,23.895,23.8626,23.8869,12160.0
2016-12-07 11:45:00,29.52,29.52,29.47,29.48,19948.0,23.895,23.895,23.8545,23.8626,19948.0
2016-12-07 11:50:00,29.48,29.48,29.46,29.46,8515.0,23.8626,23.8626,23.8464,23.8464,8515.0
2016-12-07 11:55:00,29.46,29.57,29.46,29.56,52154.0,23.8464,23.9355,23.8464,23.9274,52154.0
2016-12-07 12:00:00,29.57,29.61,29.56,29.59,49201.0,23.9355,23.9678,23.9274,23.9516,49201.0
2016-12-07 12:05:00,29.58,29.62,29.58,29.61,9300.0,23.9436,23.9759,23.9436,23.9678,9300.0
2016-12-07 12:10:00,29.61,29.64,29.59,29.61,39076.0,23.9678,23.9921,23.9516,23.9678,39076.0
2016-12-07 12:15:00,29.62,29.65,29.6,29.64,12208.0,23.9759,24.0002,23.9597,23.9921,12208.0
2016-12-07 12:20:00,29.64,29.64,29.6,29.64,16006.0,23.9921,23.9921,23.9597,23.9921,16006.0
2016-12-07 12:25:00,29.64,29.65,29.63,29.64,20696.0,23.9921,24.0002,23.984,23.9921,20696.0
2016-12-07 12:30:00,29.64,29.65,29.62,29.64,10521.0,23.9921,24.0002,23.9759,23.9921,10521.0
2016-12-07 12:35:00,29.63,29.63,29.6,29.61,11639.0,23.984,23.984,23.9597,23.9678,11639.0
2016-12-07 12:40:00,29.6,29.61,29.59,29.6,9004.0,23.9597,23.9678,23.9516,23.9597,9004.0
2016-12-07 12:45:00,29.6,29.6,29.56,29.58,13800.0,23.9597,23.9597,23.9274,23.9436,13800.0
2016-12-07 12:50:00,29.59,29.61,29.58,29.6,6153.0,23.9516,23.9678,23.9436,23.9597,6153.0
2016-12-07 12:55:00,29.61,29.65,29.59,29.65,20065.0,23.9678,24.0002,23.9516,24.0002,20065.0
2016-12-07 13:00:00,29.65,29.7,29.64,29.69,27655.0,24.0002,24.0407,23.9921,24.0326,27655.0
2016-12-07 13:05:00,29.69,29.72,29.68,29.71,52390.0,24.0326,24.0569,24.0245,24.0488,52390.0
2016-12-07 13:10:00,29.7,29.7,29.67,29.69,9343.0,24.0407,24.0407,24.0164,24.0326,9343.0
2016-12-07 13:15:00,29.68,29.68,29.65,29.67,9460.0,24.0245,24.0245,24.0002,24.0164,9460.0
2016-12-07 13:20:00,29.68,29.73,29.68,29.71,25261.0,24.0245,24.065,24.0245,24.0488,25261.0
2016-12-07 13:25:00,29.71,29.71,29.66,29.67,9253.0,24.0488,24.0488,24.0083,24.0164,9253.0
2016-12-07 13:30:00,29.66,29.68,29.64,29.66,22257.0,24.0083,24.0245,23.9921,24.0083,22257.0
2016-12-07 13:35:00,29.67,29.71,29.67,29.7,23560.0,24.0164,24.0488,24.0164,24.0407,23560.0
2016-12-07 13:40:00,29.7,29.74,29.69,29.71,20061.0,24.0407,24.0731,24.0326,24.0488,20061.0
2016-12-07 13:45:00,29.71,29.75,29.7,29.73,12509.0,24.0488,24.0812,24.0407,24.065,12509.0
2016-12-07 13:50:00,29.73,29.75,29.7,29.74,15891.0,24.065,24.0812,24.0407,24.0731,15891.0
2016-12-07 13:55:00,29.73,29.74,29.7,29.71,28218.0,24.065,24.0731,24.0407,24.0488,28218.0
2016-12-07 14:00:00,29.71,29.74,29.7,29.73,45003.0,24.0488,24.0731,24.0407,24.065,45003.0
2016-12-07 14:05:00,29.73,29.75,29.72,29.75,13566.0,24.065,24.0812,24.0569,24.0812,13566.0
2016-12-07 14:10:00,29.75,29.78,29.75,29.76,18853.0,24.0812,24.1054,24.0812,24.0893,18853.0
2016-12-07 14:15:00,29.77,29.82,29.76,29.81,34962.0,24.0974,24.1378,24.0893,24.1297,34962.0
2016-12-07 14:20:00,29.8,29.82,29.78,29.8,23094.0,24.1216,24.1378,24.1054,24.1216,23094.0
2016-12-07 14:25:00,29.8,29.81,29.74,29.77,27972.0,24.1216,24.1297,24.0731,24.0974,27972.0
2016-12-07 14:30:00,29.76,29.78,29.75,29.76,12637.0,24.0893,24.1054,24.0812,24.0893,12637.0
2016-12-07 14:35:00,29.76,29.77,29.75,29.76,9582.0,24.0893,24.0974,24.0812,24.0893,9582.0
2016-12-07 14:40:00,29.76,29.77,29.76,29.77,5314.0,24.0893,24.0974,24.0893,24.0974,5314.0
2016-12-07 14:45:00,29.77,29.84,29.76,29.82,84677.0,24.0974,24.154,24.0893,24.1378,84677.0
2016-12-07 14:50:00,29.82,29.82,29.78,29.78,18370.0,24.1378,24.1378,24.1054,24.1054,18370.0
2016-12-07 14:55:00,29.78,29.81,29.78,29.8,22274.0,24.1054,24.1297,24.1054,24.1216,22274.0
2016-12-07 15:00:00,29.79,29.8,29.76,29.78,28481.0,24.1135,24.1216,24.0893,24.1054,28481.0
2016-12-07 15:05:00,29.79,29.85,29.78,29.84,33447.0,24.1135,24.1621,24.1054,24.154,33447.0
2016-12-07 15:10:00,29.84,29.85,29.82,29.82,17661.0,24.154,24.1621,24.1378,24.1378,17661.0
2016-12-07 15:15:00,29.83,29.87,29.82,29.86,51198.0,24.1459,24.1783,24.1378,24.1702,51198.0
2016-12-07 15:20:00,29.86,29.94,29.86,29.93,67961.0,24.1702,24.235,24.1702,24.2269,67961.0
2016-12-07 15:25:00,29.92,29.92,29.87,29.9,147637.0,24.2188,24.2188,24.1783,24.2026,147637.0
2016-12-07 15:30:00,29.89,29.94,29.89,29.93,47449.0,24.1945,24.235,24.1945,24.2269,47449.0
2016-12-07 15:35:00,29.92,29.93,29.89,29.92,57687.0,24.2188,24.2269,24.1945,24.2188,57687.0
2016-12-07 15:40:00,29.92,29.92,29.87,29.87,48379.0,24.2188,24.2188,24.1783,24.1783,48379.0
2016-12-07 15:45:00,29.87,29.91,29.86,29.87,95749.0,24.1783,24.2107,24.1702,24.1783,95749.0
2016-12-07 15:50:00,29.87,29.9,29.87,29.89,107867.0,24.1783,24.2026,24.1783,24.1945,107867.0
2016-12-07 15:55:00,29.88,29.93,29.88,29.93,271948.0,24.1864,24.2269,24.1864,24.2269,271948.0
2016-12-08 09:30:00,30.27,30.27,30.03,30.09,128076.0,24.5021,24.5021,24.3078,24.3564,128076.0
2016-12-08 09:35:00,30.1,30.11,30.04,30.09,61142.0,24.3645,24.3726,24.3159,24.3564,61142.0
2016-12-08 09:40:00,30.09,30.11,30.01,30.07,57016.0,24.3564,24.3726,24.2916,24.3402,57016.0
2016-12-08 09:45:00,30.06,30.11,30.06,30.08,48901.0,24.3321,24.3726,24.3321,24.3483,48901.0
2016-12-08 09:50:00,30.07,30.1,30.02,30.03,60706.0,24.3402,24.3645,24.2997,24.3078,60706.0
2016-12-08 09:55:00,30.02,30.02,29.96,29.98,72379.0,24.2997,24.2997,24.2511,24.2673,72379.0
2016-12-08 10:00:00,29.98,29.99,29.92,29.93,80385.0,24.2673,24.2754,24.2188,24.2269,80385.0
2016-12-08 10:05:00,29.93,30.0,29.93,29.99,57659.0,24.2269,24.2835,24.2269,24.2754,57659.0
2016-12-08 10:10:00,29.99,30.02,29.97,30.0,43017.0,24.2754,24.2997,24.2592,24.2835,43017.0
2016-12-08 10:15:00,30.0,30.02,29.98,30.0,28620.0,24.2835,24.2997,24.2673,24.2835,28620.0
2016-12-08 10:20:00,30.0,30.03,29.99,30.0,22556.0,24.2835,24.3078,24.2754,24.2835,22556.0
2016-12-08 10:25:00,30.01,30.02,30.0,30.0,38690.0,24.2916,24.2997,24.2835,24.2835,38690.0
2016-12-08 10:30:00,30.0,30.05,29.99,30.02,22402.0,24.2835,24.324,24.2754,24.2997,22402.0
2016-12-08 10:35:00,30.02,30.02,29.95,29.96,17747.0,24.2997,24.2997,24.2431,24.2511,17747.0
2016-12-08 10:40:00,29.96,30.01,29.95,29.96,38996.0,24.2511,24.2916,24.2431,24.2511,38996.0
2016-12-08 10:45:00,29.96,29.98,29.92,29.95,70984.0,24.2511,24.2673,24.2188,24.2431,70984.0
2016-12-08 10:50:00,29.95,29.96,29.88,29.88,33224.0,24.2431,24.2511,24.1864,24.1864,33224.0
2016-12-08 10:55:00,29.88,29.89,29.86,29.88,30134.0,24.1864,24.1945,24.1702,24.1864,30134.0
2016-12-08 11:00:00,29.89,29.92,29.87,29.91,37589.0,24.1945,24.2188,24.1783,24.2107,37589.0
2016-12-08 11:05:00,29.91,29.92,29.89,29.91,13895.0,24.2107,24.2188,24.1945,24.2107,13895.0
2016-12-08 11:10:00,29.91,29.92,29.9,29.91,14727.0,24.2107,24.2188,24.2026,24.2107,14727.0
2016-12-08 11:15:00,29.92,29.92,29.89,29.9,18868.0,24.2188,24.2188,24.1945,24.2026,18868.0
2016-12-08 11:20:00,29.9,29.99,29.89,29.99,31244.0,24.2026,24.2754,24.1945,24.2754,31244.0
2016-12-08 11:25:00,29.99,30.0,29.97,29.98,42793.0,24.2754,24.2835,24.2592,24.2673,42793.0
2016-12-08 11:30:00,29.97,29.99,29.96,29.98,35360.0,24.2592,24.2754,24.2511,24.2673,35360.0
2016-12-08 11:35:00,29.98,29.99,29.94,29.94,67175.0,24.2673,24.2754,24.235,24.235,67175.0
2016-12-08 11:40:00,29.94,29.99,29.93,29.99,29555.0,24.235,24.2754,24.2269,24.2754,29555.0
2016-12-08 11:45:00,29.99,30.05,29.98,30.04,24821.0,24.2754,24.324,24.2673,24.3159,24821.0
2016-12-08 11:50:00,30.05,30.05,30.03,30.03,22837.0,24.324,24.324,24.3078,24.3078,22837.0
2016-12-08 11:55:00,30.03,30.08,30.03,30.07,18770.0,24.3078,24.3483,24.3078,24.3402,18770.0
2016-12-08 12:00:00,30.08,30.1,30.06,30.1,12893.0,24.3483,24.3645,24.3321,24.3645,12893.0
2016-12-08 12:05:00,30.09,30.1,30.06,30.07,13313.0,24.3564,24.3645,24.3321,24.3402,13313.0
2016-12-08 12:10:00,30.07,30.08,30.05,30.05,13394.0,24.3402,24.3483,24.324,24.324,13394.0
2016-12-08 12:15:00,30.05,30.06,30.02,30.05,22602.0,24.324,24.3321,24.2997,24.324,22602.0
2016-12-08 12:20:00,30.05,30.1,30.03,30.1,17960.0,24.324,24.3645,24.3078,24.3645,17960.0
2016-12-08 12:25:00,30.1,30.13,30.08,30.1,37445.0,24.3645,24.3888,24.3483,24.3645,37445.0
2016-12-08 12:30:00,30.1,30.16,30.09,30.16,29895.0,24.3645,24.413,24.3564,24.413,29895.0
2016-12-08 12:35:00,30.16,30.17,30.11,30.11,25573.0,24.413,24.4211,24.3726,24.3726,25573.0
2016-12-08 12:40:00,30.12,30.14,30.1,30.13,13607.0,24.3807,24.3968,24.3645,24.3888,13607.0
2016-12-08 12:45:00,30.12,30.17,30.11,30.16,20764.0,24.3807,24.4211,24.3726,24.413,20764.0
2016-12-08 12:50:00,30.16,30.18,30.12,30.12,23351.0,24.413,24.4292,24.3807,24.3807,23351.0
2016-12-08 12:55:00,30.12,30.13,30.1,30.12,24079.0,24.3807,24.3888,24.3645,24.3807,24079.0
2016-12-08 13:00:00,30.12,30.12,30.06,30.08,13740.0,24.3807,24.3807,24.3321,24.3483,13740.0
2016-12-08 13:05:00,30.07,30.1,30.06,30.1,14728.0,24.3402,24.3645,24.3321,24.3645,14728.0
2016-12-08 13:10:00,30.09,30.11,30.07,30.11,9428.0,24.3564,24.3726,24.3402,24.3726,9428.0
2016-12-08 13:15:00,30.12,30.13,30.11,30.13,8951.0,24.3807,24.3888,24.3726,24.3888,8951.0
2016-12-08 13:20:00,30.13,30.13,30.1,30.12,12388.0,24.3888,24.3888,24.3645,24.3807,12388.0
2016-12-08 13:25:00,30.11,30.12,30.09,30.11,13180.0,24.3726,24.3807,24.3564,24.3726,13180.0
2016-12-08 13:30:00,30.12,30.15,30.08,30.12,27213.0,24.3807,24.4049,24.3483,24.3807,27213.0
2016-12-08 13:35:00,30.13,30.14,30.11,30.14,13043.0,24.3888,24.3968,24.3726,24.3968,13043.0
2016-12-08 13:40:00,30.14,30.14,30.1,30.12,17889.0,24.3968,24.3968,24.3645,24.3807,17889.0
2016-12-08 13:45:00,30.12,30.14,30.11,30.13,15753.0,24.3807,24.3968,24.3726,24.3888,15753.0
2016-12-08 13:50:00,30.13,30.16,30.13,30.14,18265.0,24.3888,24.413,24.3888,24.3968,18265.0
2016-12-08 13:55:00,30.14,30.18,30.13,30.16,22722.0,24.3968,24.4292,24.3888,24.413,22722.0
2016-12-08 14:00:00,30.15,30.18,30.15,30.15,14287.0,24.4049,24.4292,24.4049,24.4049,14287.0
2016-12-08 14:05:00,30.15,30.16,30.13,30.14,35601.0,24.4049,24.413,24.3888,24.3968,35601.0
2016-12-08 14:10:00,30.13,30.15,30.12,30.15,26347.0,24.3888,24.4049,24.3807,24.4049,26347.0
2016-12-08 14:15:00,30.14,30.15,30.09,30.09,37957.0,24.3968,24.4049,24.3564,24.3564,37957.0
2016-12-08 14:20:00,30.09,30.09,30.03,30.04,18199.0,24.3564,24.3564,24.3078,24.3159,18199.0
2016-12-08 14:25:00,30.04,30.1,30.03,30.09,37674.0,24.3159,24.3645,24.3078,24.3564,37674.0
2016-12-08 14:30:00,30.09,30.1,30.08,30.09,13414.0,24.3564,24.3645,24.3483,24.3564,13414.0
2016-12-08 14:35:00,30.1,30.1,30.04,30.04,27553.0,24.3645,24.3645,24.3159,24.3159,27553.0
2016-12-08 14:40:00,30.04,30.08,30.02,30.07,25137.0,24.3159,24.3483,24.2997,24.3402,25137.0
2016-12-08 14:45:00,30.07,30.07,30.04,30.04,19664.0,24.3402,24.3402,24.3159,24.3159,19664.0
2016-12-08 14:50:00,30.04,30.1,30.03,30.09,49907.0,24.3159,24.3645,24.3078,24.3564,49907.0
2016-12-08 14:55:00,30.07,30.1,30.07,30.1,24434.0,24.3402,24.3645,24.3402,24.3645,24434.0
2016-12-08 15:00:00,30.1,30.11,30.07,30.11,48313.0,24.3645,24.3726,24.3402,24.3726,48313.0
2016-12-08 15:05:00,30.11,30.12,30.09,30.11,21380.0,24.3726,24.3807,24.3564,24.3726,21380.0
2016-12-08 15:10:00,30.11,30.12,30.09,30.09,22776.0,24.3726,24.3807,24.3564,24.3564,22776.0
2016-12-08 15:15:00,30.09,30.12,30.08,30.11,29968.0,24.3564,24.3807,24.3483,24.3726,29968.0
2016-12-08 15:20:00,30.1,30.13,30.09,30.1,51889.0,24.3645,24.3888,24.3564,24.3645,51889.0
2016-12-08 15:25:00,30.1,30.1,30.08,30.08,44777.0,24.3645,24.3645,24.3483,24.3483,44777.0
2016-12-08 15:30:00,30.08,30.1,30.07,30.08,28553.0,24.3483,24.3645,24.3402,24.3483,28553.0
2016-12-08 15:35:00,30.09,30.1,30.08,30.1,69934.0,24.3564,24.3645,24.3483,24.3645,69934.0
2016-12-08 15:40:00,30.1,30.14,30.09,30.14,51706.0,24.3645,24.3968,24.3564,24.3968,51706.0
2016-12-08 15:45:00,30.14,30.14,30.06,30.09,129206.0,24.3968,24.3968,24.3321,24.3564,129206.0
2016-12-08 15:50:00,30.09,30.14,30.08,30.14,146057.0,24.3564,24.3968,24.3483,24.3968,146057.0
2016-12-08 15:55:00,30.14,30.14,30.02,30.05,720995.0,24.3968,24.3968,24.2997,24.324,720995.0
2016-12-09 09:30:00,30.32,30.59,30.28,30.56,310613.0,24.5425,24.7611,24.5102,24.7368,310613.0
2016-12-09 09:35:00,30.56,30.63,30.5,30.5,132927.0,24.7368,24.7935,24.6882,24.6882,132927.0
2016-12-09 09:40:00,30.5,30.51,30.4,30.42,78889.0,24.6882,24.6963,24.6073,24.6235,78889.0
2016-12-09 09:45:00,30.43,30.43,30.35,30.36,78922.0,24.6316,24.6316,24.5668,24.5749,78922.0
2016-12-09 09:50:00,30.35,30.38,30.32,30.33,77071.0,24.5668,24.5911,24.5425,24.5506,77071.0
2016-12-09 09:55:00,30.33,30.36,30.28,30.28,67549.0,24.5506,24.5749,24.5102,24.5102,67549.0
2016-12-09 10:00:00,30.28,30.28,30.18,30.21,67939.0,24.5102,24.5102,24.4292,24.4535,67939.0
2016-12-09 10:05:00,30.19,30.21,30.13,30.15,78866.0,24.4373,24.4535,24.3888,24.4049,78866.0
2016-12-09 10:10:00,30.16,30.16,30.09,30.1,71024.0,24.413,24.413,24.3564,24.3645,71024.0
2016-12-09 10:15:00,30.1,30.1,29.96,30.0,88762.0,24.3645,24.3645,24.2511,24.2835,88762.0
2016-12-09 10:20:00,30.01,30.08,30.0,30.07,52393.0,24.2916,24.3483,24.2835,24.3402,52393.0
2016-12-09 10:25:00,30.07,30.14,30.07,30.11,87242.0,24.3402,24.3968,24.3402,24.3726,87242.0
2016-12-09 10:30:00,30.11,30.12,30.09,30.11,50946.0,24.3726,24.3807,24.3564,24.3726,50946.0
2016-12-09 10:35:00,30.11,30.11,30.08,30.09,24755.0,24.3726,24.3726,24.3483,24.3564,24755.0
2016-12-09 10:40:00,30.1,30.12,30.07,30.07,32305.0,24.3645,24.3807,24.3402,24.3402,32305.0
2016-12-09 10:45:00,30.07,30.07,30.05,30.05,21944.0,24.3402,24.3402,24.324,24.324,21944.0
2016-12-09 10:50:00,30.06,30.08,30.05,30.08,69048.0,24.3321,24.3483,24.324,24.3483,69048.0
2016-12-09 10:55:00,30.08,30.11,30.07,30.1,23073.0,24.3483,24.3726,24.3402,24.3645,23073.0
2016-12-09 11:00:00,30.11,30.16,30.1,30.16,31576.0,24.3726,24.413,24.3645,24.413,31576.0
2016-12-09 11:05:00,30.16,30.17,30.15,30.15,24842.0,24.413,24.4211,24.4049,24.4049,24842.0
2016-12-09 11:10:00,30.15,30.2,30.15,30.18,35992.0,24.4049,24.4454,24.4049,24.4292,35992.0
2016-12-09 11:15:00,30.18,30.19,30.15,30.17,64817.0,24.4292,24.4373,24.4049,24.4211,64817.0
2016-12-09 11:20:00,30.17,30.19,30.15,30.16,14815.0,24.4211,24.4373,24.4049,24.413,14815.0
2016-12-09 11:25:00,30.15,30.19,30.15,30.19,44718.0,24.4049,24.4373,24.4049,24.4373,44718.0
2016-12-09 11:30:00,30.19,30.2,30.16,30.17,31719.0,24.4373,24.4454,24.413,24.4211,31719.0
2016-12-09 11:35:00,30.17,30.22,30.16,30.21,29664.0,24.4211,24.4616,24.413,24.4535,29664.0
2016-12-09 11:40:00,30.2,30.2,30.17,30.17,14964.0,24.4454,24.4454,24.4211,24.4211,14964.0
2016-12-09 11:45:00,30.18,30.23,30.17,30.21,25717.0,24.4292,24.4697,24.4211,24.4535,25717.0
2016-12-09 11:50:00,30.22,30.23,30.19,30.2,13198.0,24.4616,24.4697,24.4373,24.4454,13198.0
2016-12-09 11:55:00,30.2,30.21,30.16,30.16,24316.0,24.4454,24.4535,24.413,24.413,24316.0
2016-12-09 12:00:00,30.17,30.19,30.16,30.18,14058.0,24.4211,24.4373,24.413,24.4292,14058.0
2016-12-09 12:05:00,30.19,30.19,30.12,30.13,25360.0,24.4373,24.4373,24.3807,24.3888,25360.0
2016-12-09 12:10:00,30.14,30.15,30.09,30.09,40743.0,24.3968,24.4049,24.3564,24.3564,40743.0
2016-12-09 12:15:00,30.08,30.12,30.08,30.1,16149.0,24.3483,24.3807,24.3483,24.3645,16149.0
2016-12-09 12:20:00,30.1,30.13,30.09,30.11,56945.0,24.3645,24.3888,24.3564,24.3726,56945.0
2016-12-09 12:25:00,30.1,30.11,30.09,30.11,34206.0,24.3645,24.3726,24.3564,24.3726,34206.0
2016-12-09 12:30:00,30.11,30.16,30.11,30.15,16700.0,24.3726,24.413,24.3726,24.4049,16700.0
2016-12-09 12:35:00,30.15,30.18,30.14,30.17,16351.0,24.4049,24.4292,24.3968,24.4211,16351.0
2016-12-09 12:40:00,30.18,30.19,30.15,30.16,28104.0,24.4292,24.4373,24.4049,24.413,28104.0
2016-12-09 12:45:00,30.16,30.21,30.15,30.21,23306.0,24.413,24.4535,24.4049,24.4535,23306.0
2016-12-09 12:50:00,30.2,30.21,30.18,30.2,13147.0,24.4454,24.4535,24.4292,24.4454,13147.0
2016-12-09 12:55:00,30.19,30.2,30.19,30.2,10200.0,24.4373,24.4454,24.4373,24.4454,10200.0
2016-12-09 13:00:00,30.2,30.2,30.19,30.19,6354.0,24.4454,24.4454,24.4373,24.4373,6354.0
2016-12-09 13:05:00,30.19,30.2,30.19,30.2,8931.0,24.4373,24.4454,24.4373,24.4454,8931.0
2016-12-09 13:10:00,30.2,30.23,30.19,30.2,29626.0,24.4454,24.4697,24.4373,24.4454,29626.0
2016-12-09 13:15:00,30.2,30.23,30.19,30.2,24196.0,24.4454,24.4697,24.4373,24.4454,24196.0
2016-12-09 13:20:00,30.2,30.2,30.18,30.2,25577.0,24.4454,24.4454,24.4292,24.4454,25577.0
2016-12-09 13:25:00,30.19,30.21,30.18,30.2,15844.0,24.4373,24.4535,24.4292,24.4454,15844.0
2016-12-09 13:30:00,30.2,30.21,30.19,30.2,19971.0,24.4454,24.4535,24.4373,24.4454,19971.0
2016-12-09 13:35:00,30.19,30.2,30.15,30.16,16363.0,24.4373,24.4454,24.4049,24.413,16363.0
2016-12-09 13:40:00,30.15,30.16,30.14,30.15,7160.0,24.4049,24.413,24.3968,24.4049,7160.0
2016-12-09 13:45:00,30.14,30.15,30.13,30.15,31941.0,24.3968,24.4049,24.3888,24.4049,31941.0
2016-12-09 13:50:00,30.14,30.15,30.12,30.13,14458.0,24.3968,24.4049,24.3807,24.3888,14458.0
2016-12-09 13:55:00,30.13,30.15,30.11,30.11,19200.0,24.3888,24.4049,24.3726,24.3726,19200.0
2016-12-09 14:00:00,30.11,30.13,30.11,30.13,19939.0,24.3726,24.3888,24.3726,24.3888,19939.0
2016-12-09 14:05:00,30.12,30.17,30.11,30.15,32691.0,24.3807,24.4211,24.3726,24.4049,32691.0
2016-12-09 14:10:00,30.14,30.15,30.11,30.11,23862.0,24.3968,24.4049,24.3726,24.3726,23862.0
2016-12-09 14:15:00,30.1,30.13,30.08,30.08,19559.0,24.3645,24.3888,24.3483,24.3483,19559.0
2016-12-09 14:20:00,30.08,30.08,30.03,30.07,64649.0,24.3483,24.3483,24.3078,24.3402,64649.0
2016-12-09 14:25:00,30.07,30.07,30.06,30.07,48000.0,24.3402,24.3402,24.3321,24.3402,48000.0
2016-12-09 14:30:00,30.07,30.09,30.06,30.09,47132.0,24.3402,24.3564,24.3321,24.3564,47132.0
2016-12-09 14:35:00,30.08,30.09,30.08,30.09,30837.0,24.3483,24.3564,24.3483,24.3564,30837.0
2016-12-09 14:40:00,30.09,30.09,30.08,30.08,9921.0,24.3564,24.3564,24.3483,24.3483,9921.0
2016-12-09 14:45:00,30.08,30.1,30.07,30.08,47582.0,24.3483,24.3645,24.3402,24.3483,47582.0
2016-12-09 14:50:00,30.07,30.08,30.07,30.08,14047.0,24.3402,24.3483,24.3402,24.3483,14047.0
2016-12-09 14:55:00,30.08,30.12,30.07,30.11,31415.0,24.3483,24.3807,24.3402,24.3726,31415.0
2016-12-09 15:00:00,30.11,30.11,30.09,30.1,13201.0,24.3726,24.3726,24.3564,24.3645,13201.0
2016-12-09 15:05:00,30.1,30.13,30.09,30.11,45593.0,24.3645,24.3888,24.3564,24.3726,45593.0
2016-12-09 15:10:00,30.11,30.11,30.09,30.11,18510.0,24.3726,24.3726,24.3564,24.3726,18510.0
2016-12-09 15:15:00,30.11,30.12,30.1,30.11,12552.0,24.3726,24.3807,24.3645,24.3726,12552.0
2016-12-09 15:20:00,30.11,30.11,30.09,30.1,31251.0,24.3726,24.3726,24.3564,24.3645,31251.0
2016-12-09 15:25:00,30.1,30.1,30.06,30.06,29552.0,24.3645,24.3645,24.3321,24.3321,29552.0
2016-12-09 15:30:00,30.07,30.1,30.06,30.08,28710.0,24.3402,24.3645,24.3321,24.3483,28710.0
2016-12-09 15:35:00,30.08,30.09,30.07,30.07,22429.0,24.3483,24.3564,24.3402,24.3402,22429.0
2016-12-09 15:40:00,30.07,30.09,30.07,30.09,38917.0,24.3402,24.3564,24.3402,24.3564,38917.0
2016-12-09 15:45:00,30.09,30.1,30.07,30.09,85712.0,24.3564,24.3645,24.3402,24.3564,85712.0
2016-12-09 15:50:00,30.09,30.1,30.06,30.08,245709.0,24.3564,24.3645,24.3321,24.3483,245709.0
2016-12-09 15:55:00,30.08,30.13,30.07,30.13,390876.0,24.3483,24.3888,24.3402,24.3888,390876.0
2016-12-12 09:30:00,29.97,29.97,29.72,29.86,200253.0,24.2592,24.2592,24.0569,24.1702,200253.0
2016-12-12 09:35:00,29.86,29.9,29.79,29.88,67805.0,24.1702,24.2026,24.1135,24.1864,67805.0
2016-12-12 09:40:00,29.89,29.91,29.84,29.91,49851.0,24.1945,24.2107,24.154,24.2107,49851.0
2016-12-12 09:45:00,29.91,29.94,29.9,29.92,53911.0,24.2107,24.235,24.2026,24.2188,53911.0
2016-12-12 09:50:00,29.92,29.94,29.87,29.88,24354.0,24.2188,24.235,24.1783,24.1864,24354.0
2016-12-12 09:55:00,29.88,29.89,29.84,29.87,31258.0,24.1864,24.1945,24.154,24.1783,31258.0
2016-12-12 10:00:00,29.86,29.87,29.83,29.85,130314.0,24.1702,24.1783,24.1459,24.1621,130314.0
2016-12-12 10:05:00,29.85,29.85,29.75,29.75,73000.0,24.1621,24.1621,24.0812,24.0812,73000.0
2016-12-12 10:10:00,29.75,29.76,29.71,29.71,53839.0,24.0812,24.0893,24.0488,24.0488,53839.0
2016-12-12 10:15:00,29.71,29.73,29.66,29.67,39691.0,24.0488,24.065,24.0083,24.0164,39691.0
2016-12-12 10:20:00,29.67,29.72,29.67,29.68,45410.0,24.0164,24.0569,24.0164,24.0245,45410.0
2016-12-12 10:25:00,29.68,29.7,29.66,29.69,27002.0,24.0245,24.0407,24.0083,24.0326,27002.0
2016-12-12 10:30:00,29.69,29.75,29.68,29.72,46432.0,24.0326,24.0812,24.0245,24.0569,46432.0
2016-12-12 10:35:00,29.73,29.77,29.72,29.76,15494.0,24.065,24.0974,24.0569,24.0893,15494.0
2016-12-12 10:40:00,29.77,29.78,29.75,29.76,32585.0,24.0974,24.1054,24.0812,24.0893,32585.0
2016-12-12 10:45:00,29.76,29.81,29.76,29.77,121069.0,24.0893,24.1297,24.0893,24.0974,121069.0
2016-12-12 10:50:00,29.77,29.79,29.76,29.77,29010.0,24.0974,24.1135,24.0893,24.0974,29010.0
2016-12-12 10:55:00,29.77,29.79,29.76,29.79,58666.0,24.0974,24.1135,24.0893,24.1135,58666.0
2016-12-12 11:00:00,29.79,29.79,29.78,29.79,7708.0,24.1135,24.1135,24.1054,24.1135,7708.0
2016-12-12 11:05:00,29.79,29.8,29.77,29.8,22120.0,24.1135,24.1216,24.0974,24.1216,22120.0
2016-12-12 11:10:00,29.8,29.82,29.78,29.81,36936.0,24.1216,24.1378,24.1054,24.1297,36936.0
2016-12-12 11:15:00,29.81,29.9,29.8,29.89,187909.0,24.1297,24.2026,24.1216,24.1945,187909.0
2016-12-12 11:20:00,29.89,29.95,29.89,29.92,34645.0,24.1945,24.2431,24.1945,24.2188,34645.0
2016-12-12 11:25:00,29.92,29.97,29.92,29.96,34561.0,24.2188,24.2592,24.2188,24.2511,34561.0
2016-12-12 11:30:00,29.96,29.97,29.92,29.95,48087.0,24.2511,24.2592,24.2188,24.2431,48087.0
2016-12-12 11:35:00,29.95,29.95,29.89,29.9,22511.0,24.2431,24.2431,24.1945,24.2026,22511.0
2016-12-12 11:40:00,29.89,29.89,29.86,29.87,19349.0,24.1945,24.1945,24.1702,24.1783,19349.0
2016-12-12 11:45:00,29.87,29.87,29.82,29.85,37115.0,24.1783,24.1783,24.1378,24.1621,37115.0
2016-12-12 11:50:00,29.84,29.85,29.78,29.82,45109.0,24.154,24.1621,24.1054,24.1378,45109.0
2016-12-12 11:55:00,29.83,29.83,29.77,29.78,34736.0,24.1459,24.1459,24.0974,24.1054,34736.0
2016-12-12 12:00:00,29.78,29.78,29.71,29.73,32705.0,24.1054,24.1054,24.0488,24.065,32705.0
2016-12-12 12:05:00,29.73,29.74,29.71,29.73,26019.0,24.065,24.0731,24.0488,24.065,26019.0
2016-12-12 12:10:00,29.72,29.73,29.7,29.73,25568.0,24.0569,24.065,24.0407,24.065,25568.0
2016-12-12 12:15:00,29.73,29.76,29.72,29.73,18472.0,24.065,24.0893,24.0569,24.065,18472.0
2016-12-12 12:20:00,29.73,29.73,29.67,29.68,51125.0,24.065,24.065,24.0164,24.0245,51125.0
2016-12-12 12:25:00,29.68,29.7,29.63,29.69,82986.0,24.0245,24.0407,23.984,24.0326,82986.0
2016-12-12 12:30:00,29.69,29.7,29.65,29.69,25715.0,24.0326,24.0407,24.0002,24.0326,25715.0
2016-12-12 12:35:00,29.7,29.74,29.7,29.72,26664.0,24.0407,24.0731,24.0407,24.0569,26664.0
2016-12-12 12:40:00,29.72,29.76,29.72,29.76,13728.0,24.0569,24.0893,24.0569,24.0893,13728.0
2016-12-12 12:45:00,29.76,29.77,29.74,29.76,16260.0,24.0893,24.0974,24.0731,24.0893,16260.0
2016-12-12 12:50:00,29.76,29.76,29.72,29.74,27124.0,24.0893,24.0893,24.0569,24.0731,27124.0
2016-12-12 12:55:00,29.73,29.76,29.73,29.75,11777.0,24.065,24.0893,24.065,24.0812,11777.0
2016-12-12 13:00:00,29.76,29.79,29.75,29.78,6305.0,24.0893,24.1135,24.0812,24.1054,6305.0
2016-12-12 13:05:00,29.79,29.79,29.77,29.78,5431.0,24.1135,24.1135,24.0974,24.1054,5431.0
2016-12-12 13:10:00,29.78,29.8,29.77,29.79,31094.0,24.1054,24.1216,24.0974,24.1135,31094.0
2016-12-12 13:15:00,29.79,29.86,29.78,29.85,75933.0,24.1135,24.1702,24.1054,24.1621,75933.0
2016-12-12 13:20:00,29.86,29.86,29.82,29.84,18848.0,24.1702,24.1702,24.1378,24.154,18848.0
2016-12-12 13:25:00,29.85,29.86,29.83,29.83,16361.0,24.1621,24.1702,24.1459,24.1459,16361.0
2016-12-12 13:30:00,29.82,29.82,29.77,29.78,23304.0,24.1378,24.1378,24.0974,24.1054,23304.0
2016-12-12 13:35:00,29.77,29.79,29.76,29.76,18466.0,24.0974,24.1135,24.0893,24.0893,18466.0
2016-12-12 13:40:00,29.77,29.79,29.75,29.76,15929.0,24.0974,24.1135,24.0812,24.0893,15929.0
2016-12-12 13:45:00,29.76,29.78,29.75,29.77,38998.0,24.0893,24.1054,24.0812,24.0974,38998.0
2016-12-12 13:50:00,29.77,29.79,29.74,29.75,21085.0,24.0974,24.1135,24.0731,24.0812,21085.0
2016-12-12 13:55:00,29.75,29.76,29.72,29.73,11491.0,24.0812,24.0893,24.0569,24.065,11491.0
2016-12-12 14:00:00,29.73,29.78,29.72,29.77,17218.0,24.065,24.1054,24.0569,24.0974,17218.0
2016-12-12 14:05:00,29.77,29.77,29.74,29.76,18400.0,24.0974,24.0974,24.0731,24.0893,18400.0
2016-12-12 14:10:00,29.76,29.78,29.76,29.76,16344.0,24.0893,24.1054,24.0893,24.0893,16344.0
2016-12-12 14:15:00,29.77,29.81,29.76,29.81,15838.0,24.0974,24.1297,24.0893,24.1297,15838.0
2016-12-12 14:20:00,29.81,29.82,29.78,29.78,23074.0,24.1297,24.1378,24.1054,24.1054,23074.0
2016-12-12 14:25:00,29.79,29.8,29.76,29.77,19816.0,24.1135,24.1216,24.0893,24.0974,19816.0
2016-12-12 14:30:00,29.77,29.79,29.76,29.78,22491.0,24.0974,24.1135,24.0893,24.1054,22491.0
2016-12-12 14:35:00,29.77,29.79,29.77,29.78,26578.0,24.0974,24.1135,24.0974,24.1054,26578.0
2016-12-12 14:40:00,29.78,29.79,29.75,29.77,27754.0,24.1054,24.1135,24.0812,24.0974,27754.0
2016-12-12 14:45:00,29.77,29.79,29.76,29.79,19221.0,24.0974,24.1135,24.0893,24.1135,19221.0
2016-12-12 14:50:00,29.78,29.79,29.77,29.78,17326.0,24.1054,24.1135,24.0974,24.1054,17326.0
2016-12-12 14:55:00,29.78,29.79,29.77,29.79,11216.0,24.1054,24.1135,24.0974,24.1135,11216.0
2016-12-12 15:00:00,29.79,29.81,29.78,29.79,40810.0,24.1135,24.1297,24.1054,24.1135,40810.0
2016-12-12 15:05:00,29.79,29.81,29.77,29.8,16957.0,24.1135,24.1297,24.0974,24.1216,16957.0
2016-12-12 15:10:00,29.81,29.87,29.8,29.87,50665.0,24.1297,24.1783,24.1216,24.1783,50665.0
2016-12-12 15:15:00,29.87,29.88,29.84,29.87,33966.0,24.1783,24.1864,24.154,24.1783,33966.0
2016-12-12 15:20:00,29.87,29.88,29.86,29.88,10126.0,24.1783,24.1864,24.1702,24.1864,10126.0
2016-12-12 15:25:00,29.88,29.88,29.86,29.86,39099.0,24.1864,24.1864,24.1702,24.1702,39099.0
2016-12-12 15:30:00,29.85,29.85,29.82,29.83,51462.0,24.1621,24.1621,24.1378,24.1459,51462.0
2016-12-12 15:35:00,29.84,29.85,29.84,29.85,23924.0,24.154,24.1621,24.154,24.1621,23924.0
2016-12-12 15:40:00,29.85,29.85,29.84,29.85,17094.0,24.1621,24.1621,24.154,24.1621,17094.0
2016-12-12 15:45:00,29.85,29.91,29.84,29.89,69857.0,24.1621,24.2107,24.154,24.1945,69857.0
2016-12-12 15:50:00,29.89,29.9,29.88,29.89,60391.0,24.1945,24.2026,24.1864,24.1945,60391.0
2016-12-12 15:55:00,29.89,29.91,29.87,29.9,191013.0,24.1945,24.2107,24.1783,24.2026,191013.0
2016-12-13 09:30:00,30.06,30.2,30.03,30.15,92088.0,24.3321,24.4454,24.3078,24.4049,92088.0
2016-12-13 09:35:00,30.15,30.23,30.08,30.19,86530.0,24.4049,24.4697,24.3483,24.4373,86530.0
2016-12-13 09:40:00,30.19,30.24,30.17,30.24,46156.0,24.4373,24.4778,24.4211,24.4778,46156.0
2016-12-13 09:45:00,30.24,30.28,30.22,30.28,48795.0,24.4778,24.5102,24.4616,24.5102,48795.0
2016-12-13 09:50:00,30.28,30.37,30.27,30.36,84243.0,24.5102,24.583,24.5021,24.5749,84243.0
2016-12-13 09:55:00,30.35,30.38,30.31,30.38,44126.0,24.5668,24.5911,24.5345,24.5911,44126.0
2016-12-13 10:00:00,30.37,30.37,30.29,30.3,50742.0,24.583,24.583,24.5183,24.5264,50742.0
2016-12-13 10:05:00,30.3,30.31,30.24,30.29,42089.0,24.5264,24.5345,24.4778,24.5183,42089.0
2016-12-13 10:10:00,30.29,30.34,30.24,30.26,122861.0,24.5183,24.5587,24.4778,24.494,122861.0
2016-12-13 10:15:00,30.27,30.29,30.25,30.27,232982.0,24.5021,24.5183,24.4859,24.5021,232982.0
2016-12-13 10:20:00,30.27,30.3,30.27,30.3,208108.0,24.5021,24.5264,24.5021,24.5264,208108.0
2016-12-13 10:25:00,30.29,30.36,30.28,30.32,99751.0,24.5183,24.5749,24.5102,24.5425,99751.0
2016-12-13 10:30:00,30.32,30.37,30.31,30.36,85843.0,24.5425,24.583,24.5345,24.5749,85843.0
2016-12-13 10:35:00,30.37,30.37,30.28,30.3,66666.0,24.583,24.583,24.5102,24.5264,66666.0
2016-12-13 10:40:00,30.31,30.32,30.23,30.24,64457.0,24.5345,24.5425,24.4697,24.4778,64457.0
2016-12-13 10:45:00,30.23,30.3,30.21,30.29,46340.0,24.4697,24.5264,24.4535,24.5183,46340.0
2016-12-13 10:50:00,30.3,30.36,30.29,30.34,33751.0,24.5264,24.5749,24.5183,24.5587,33751.0
2016-12-13 10:55:00,30.34,30.39,30.34,30.38,55067.0,24.5587,24.5992,24.5587,24.5911,55067.0
2016-12-13 11:00:00,30.39,30.39,30.28,30.3,79376.0,24.5992,24.5992,24.5102,24.5264,79376.0
2016-12-13 11:05:00,30.3,30.36,30.29,30.33,26148.0,24.5264,24.5749,24.5183,24.5506,26148.0
2016-12-13 11:10:00,30.34,30.36,30.33,30.36,27050.0,24.5587,24.5749,24.5506,24.5749,27050.0
2016-12-13 11:15:00,30.36,30.4,30.35,30.39,44053.0,24.5749,24.6073,24.5668,24.5992,44053.0
2016-12-13 11:20:00,30.39,30.4,30.38,30.4,34444.0,24.5992,24.6073,24.5911,24.6073,34444.0
2016-12-13 11:25:00,30.4,30.42,30.36,30.38,47703.0,24.6073,24.6235,24.5749,24.5911,47703.0
2016-12-13 11:30:00,30.37,30.38,30.33,30.34,35996.0,24.583,24.5911,24.5506,24.5587,35996.0
2016-12-13 11:35:00,30.34,30.37,30.34,30.36,30381.0,24.5587,24.583,24.5587,24.5749,30381.0
2016-12-13 11:40:00,30.37,30.38,30.35,30.36,35633.0,24.583,24.5911,24.5668,24.5749,35633.0
2016-12-13 11:45:00,30.35,30.38,30.35,30.38,29153.0,24.5668,24.5911,24.5668,24.5911,29153.0
2016-12-13 11:50:00,30.38,30.41,30.36,30.41,34449.0,24.5911,24.6154,24.5749,24.6154,34449.0
2016-12-13 11:55:00,30.41,30.44,30.39,30.43,46406.0,24.6154,24.6397,24.5992,24.6316,46406.0
2016-12-13 12:00:00,30.43,30.43,30.39,30.43,65288.0,24.6316,24.6316,24.5992,24.6316,65288.0
2016-12-13 12:05:00,30.44,30.45,30.42,30.45,276151.0,24.6397,24.6478,24.6235,24.6478,276151.0
2016-12-13 12:10:00,30.45,30.53,30.44,30.52,108095.0,24.6478,24.7125,24.6397,24.7044,108095.0
2016-12-13 12:15:00,30.51,30.59,30.51,30.55,185928.0,24.6963,24.7611,24.6963,24.7287,185928.0
2016-12-13 12:20:00,30.54,30.59,30.53,30.58,190394.0,24.7206,24.7611,24.7125,24.753,190394.0
2016-12-13 12:25:00,30.58,30.58,30.54,30.58,63291.0,24.753,24.753,24.7206,24.753,63291.0
2016-12-13 12:30:00,30.58,30.58,30.55,30.55,43441.0,24.753,24.753,24.7287,24.7287,43441.0
2016-12-13 12:35:00,30.55,30.56,30.53,30.55,38293.0,24.7287,24.7368,24.7125,24.7287,38293.0
2016-12-13 12:40:00,30.55,30.56,30.55,30.55,17044.0,24.7287,24.7368,24.7287,24.7287,17044.0
2016-12-13 12:45:00,30.55,30.57,30.54,30.55,54274.0,24.7287,24.7449,24.7206,24.7287,54274.0
2016-12-13 12:50:00,30.55,30.55,30.53,30.55,34943.0,24.7287,24.7287,24.7125,24.7287,34943.0
2016-12-13 12:55:00,30.55,30.55,30.54,30.54,31930.0,24.7287,24.7287,24.7206,24.7206,31930.0
2016-12-13 13:00:00,30.55,30.58,30.54,30.57,56745.0,24.7287,24.753,24.7206,24.7449,56745.0
2016-12-13 13:05:00,30.57,30.57,30.54,30.55,49721.0,24.7449,24.7449,24.7206,24.7287,49721.0
2016-12-13 13:10:00,30.55,30.56,30.52,30.55,47074.0,24.7287,24.7368,24.7044,24.7287,47074.0
2016-12-13 13:15:00,30.56,30.56,30.54,30.56,27758.0,24.7368,24.7368,24.7206,24.7368,27758.0
2016-12-13 13:20:00,30.56,30.58,30.55,30.58,165543.0,24.7368,24.753,24.7287,24.753,165543.0
2016-12-13 13:25:00,30.58,30.59,30.56,30.59,33867.0,24.753,24.7611,24.7368,24.7611,33867.0
2016-12-13 13:30:00,30.59,30.63,30.59,30.63,67654.0,24.7611,24.7935,24.7611,24.7935,67654.0
2016-12-13 13:35:00,30.64,30.64,30.59,30.6,40830.0,24.8016,24.8016,24.7611,24.7692,40830.0
2016-12-13 13:40:00,30.59,30.6,30.56,30.58,34076.0,24.7611,24.7692,24.7368,24.753,34076.0
2016-12-13 13:45:00,30.58,30.58,30.56,30.57,44365.0,24.753,24.753,24.7368,24.7449,44365.0
2016-12-13 13:50:00,30.56,30.58,30.55,30.56,62433.0,24.7368,24.753,24.7287,24.7368,62433.0
2016-12-13 13:55:00,30.55,30.56,30.55,30.56,14545.0,24.7287,24.7368,24.7287,24.7368,14545.0
2016-12-13 14:00:00,30.55,30.58,30.55,30.57,35138.0,24.7287,24.753,24.7287,24.7449,35138.0
2016-12-13 14:05:00,30.57,30.57,30.54,30.55,47873.0,24.7449,24.7449,24.7206,24.7287,47873.0
2016-12-13 14:10:00,30.55,30.56,30.51,30.53,52493.0,24.7287,24.7368,24.6963,24.7125,52493.0
2016-12-13 14:15:00,30.54,30.54,30.49,30.5,50888.0,24.7206,24.7206,24.6802,24.6882,50888.0
2016-12-13 14:20:00,30.5,30.5,30.46,30.47,62429.0,24.6882,24.6882,24.6559,24.664,62429.0
2016-12-13 14:25:00,30.46,30.48,30.41,30.42,52292.0,24.6559,24.6721,24.6154,24.6235,52292.0
2016-12-13 14:30:00,30.41,30.44,30.4,30.42,34332.0,24.6154,24.6397,24.6073,24.6235,34332.0
2016-12-13 14:35:00,30.42,30.42,30.38,30.42,96856.0,24.6235,24.6235,24.5911,24.6235,96856.0
2016-12-13 14:40:00,30.42,30.44,30.41,30.42,59498.0,24.6235,24.6397,24.6154,24.6235,59498.0
2016-12-13 14:45:00,30.41,30.42,30.36,30.37,25585.0,24.6154,24.6235,24.5749,24.583,25585.0
2016-12-13 14:50:00,30.37,30.41,30.36,30.41,69548.0,24.583,24.6154,24.5749,24.6154,69548.0
2016-12-13 14:55:00,30.41,30.41,30.39,30.39,27008.0,24.6154,24.6154,24.5992,24.5992,27008.0
2016-12-13 15:00:00,30.39,30.43,30.39,30.42,41109.0,24.5992,24.6316,24.5992,24.6235,41109.0
2016-12-13 15:05:00,30.41,30.42,30.41,30.42,17504.0,24.6154,24.6235,24.6154,24.6235,17504.0
2016-12-13 15:10:00,30.42,30.42,30.38,30.39,41329.0,24.6235,24.6235,24.5911,24.5992,41329.0
2016-12-13 15:15:00,30.39,30.41,30.38,30.41,61262.0,24.5992,24.6154,24.5911,24.6154,61262.0
2016-12-13 15:20:00,30.41,30.41,30.36,30.37,58684.0,24.6154,24.6154,24.5749,24.583,58684.0
2016-12-13 15:25:00,30.37,30.38,30.36,30.38,41050.0,24.583,24.5911,24.5749,24.5911,41050.0
2016-12-13 15:30:00,30.38,30.39,30.37,30.39,41125.0,24.5911,24.5992,24.583,24.5992,41125.0
2016-12-13 15:35:00,30.39,30.39,30.37,30.38,66756.0,24.5992,24.5992,24.583,24.5911,66756.0
2016-12-13 15:40:00,30.38,30.38,30.35,30.36,81362.0,24.5911,24.5911,24.5668,24.5749,81362.0
2016-12-13 15:45:00,30.36,30.39,30.34,30.36,133782.0,24.5749,24.5992,24.5587,24.5749,133782.0
2016-12-13 15:50:00,30.36,30.37,30.35,30.36,156874.0,24.5749,24.583,24.5668,24.5749,156874.0
2016-12-13 15:55:00,30.37,30.37,30.32,30.35,346921.0,24.583,24.583,24.5425,24.5668,346921.0
2016-12-14 09:30:00,30.26,30.38,30.2,30.3,192992.0,24.494,24.5911,24.4454,24.5264,192992.0
2016-12-14 09:35:00,30.3,30.34,30.27,30.33,52568.0,24.5264,24.5587,24.5021,24.5506,52568.0
2016-12-14 09:40:00,30.33,30.38,30.3,30.36,52438.0,24.5506,24.5911,24.5264,24.5749,52438.0
2016-12-14 09:45:00,30.35,30.36,30.29,30.3,38037.0,24.5668,24.5749,24.5183,24.5264,38037.0
2016-12-14 09:50:00,30.3,30.35,30.29,30.29,37685.0,24.5264,24.5668,24.5183,24.5183,37685.0
2016-12-14 09:55:00,30.29,30.39,30.29,30.36,38437.0,24.5183,24.5992,24.5183,24.5749,38437.0
2016-12-14 10:00:00,30.36,30.37,30.3,30.34,54196.0,24.5749,24.583,24.5264,24.5587,54196.0
2016-12-14 10:05:00,30.35,30.35,30.28,30.29,62500.0,24.5668,24.5668,24.5102,24.5183,62500.0
2016-12-14 10:10:00,30.3,30.3,30.24,30.24,47151.0,24.5264,24.5264,24.4778,24.4778,47151.0
2016-12-14 10:15:00,30.24,30.26,30.23,30.25,28642.0,24.4778,24.494,24.4697,24.4859,28642.0
2016-12-14 10:20:00,30.25,30.31,30.24,30.31,32092.0,24.4859,24.5345,24.4778,24.5345,32092.0
2016-12-14 10:25:00,30.3,30.32,30.28,30.28,16149.0,24.5264,24.5425,24.5102,24.5102,16149.0
2016-12-14 10:30:00,30.29,30.32,30.28,30.28,23139.0,24.5183,24.5425,24.5102,24.5102,23139.0
2016-12-14 10:35:00,30.27,30.28,30.23,30.28,42096.0,24.5021,24.5102,24.4697,24.5102,42096.0
2016-12-14 10:40:00,30.28,30.29,30.24,30.25,30775.0,24.5102,24.5183,24.4778,24.4859,30775.0
2016-12-14 10:45:00,30.25,30.26,30.21,30.23,90433.0,24.4859,24.494,24.4535,24.4697,90433.0
2016-12-14 10:50:00,30.24,30.24,30.2,30.21,52233.0,24.4778,24.4778,24.4454,24.4535,52233.0
2016-12-14 10:55:00,30.2,30.22,30.19,30.22,40121.0,24.4454,24.4616,24.4373,24.4616,40121.0
2016-12-14 11:00:00,30.21,30.22,30.16,30.17,52601.0,24.4535,24.4616,24.413,24.4211,52601.0
2016-12-14 11:05:00,30.17,30.2,30.15,30.2,99811.0,24.4211,24.4454,24.4049,24.4454,99811.0
2016-12-14 11:10:00,30.2,30.22,30.19,30.21,90491.0,24.4454,24.4616,24.4373,24.4535,90491.0
2016-12-14 11:15:00,30.21,30.21,30.18,30.18,22257.0,24.4535,24.4535,24.4292,24.4292,22257.0
2016-12-14 11:20:00,30.19,30.19,30.17,30.18,20234.0,24.4373,24.4373,24.4211,24.4292,20234.0
2016-12-14 11:25:00,30.18,30.19,30.17,30.17,27613.0,24.4292,24.4373,24.4211,24.4211,27613.0
2016-12-14 11:30:00,30.17,30.18,30.17,30.17,41455.0,24.4211,24.4292,24.4211,24.4211,41455.0
2016-12-14 11:35:00,30.17,30.18,30.14,30.15,29681.0,24.4211,24.4292,24.3968,24.4049,29681.0
2016-12-14 11:40:00,30.15,30.15,30.14,30.14,24910.0,24.4049,24.4049,24.3968,24.3968,24910.0
2016-12-14 11:45:00,30.14,30.16,30.14,30.15,29507.0,24.3968,24.413,24.3968,24.4049,29507.0
2016-12-14 11:50:00,30.15,30.16,30.14,30.16,21090.0,24.4049,24.413,24.3968,24.413,21090.0
2016-12-14 11:55:00,30.15,30.2,30.15,30.2,40388.0,24.4049,24.4454,24.4049,24.4454,40388.0
2016-12-14 12:00:00,30.19,30.21,30.15,30.16,42641.0,24.4373,24.4535,24.4049,24.413,42641.0
2016-12-14 12:05:00,30.16,30.16,30.15,30.15,6525.0,24.413,24.413,24.4049,24.4049,6525.0
2016-12-14 12:10:00,30.15,30.16,30.14,30.15,23318.0,24.4049,24.413,24.3968,24.4049,23318.0
2016-12-14 12:15:00,30.15,30.17,30.15,30.16,15170.0,24.4049,24.4211,24.4049,24.413,15170.0
2016-12-14 12:20:00,30.16,30.17,30.15,30.16,19463.0,24.413,24.4211,24.4049,24.413,19463.0
2016-12-14 12:25:00,30.17,30.17,30.16,30.17,12131.0,24.4211,24.4211,24.413,24.4211,12131.0
2016-12-14 12:30:00,30.17,30.19,30.16,30.19,33327.0,24.4211,24.4373,24.413,24.4373,33327.0
2016-12-14 12:35:00,30.18,30.19,30.17,30.19,20389.0,24.4292,24.4373,24.4211,24.4373,20389.0
2016-12-14 12:40:00,30.19,30.23,30.18,30.2,43783.0,24.4373,24.4697,24.4292,24.4454,43783.0
2016-12-14 12:45:00,30.21,30.23,30.2,30.23,37162.0,24.4535,24.4697,24.4454,24.4697,37162.0
2016-12-14 12:50:00,30.22,30.27,30.22,30.24,23326.0,24.4616,24.5021,24.4616,24.4778,23326.0
2016-12-14 12:55:00,30.24,30.26,30.22,30.22,21938.0,24.4778,24.494,24.4616,24.4616,21938.0
2016-12-14 13:00:00,30.22,30.24,30.22,30.22,11731.0,24.4616,24.4778,24.4616,24.4616,11731.0
2016-12-14 13:05:00,30.22,30.23,30.2,30.21,9897.0,24.4616,24.4697,24.4454,24.4535,9897.0
2016-12-14 13:10:00,30.2,30.22,30.2,30.22,34458.0,24.4454,24.4616,24.4454,24.4616,34458.0
2016-12-14 13:15:00,30.22,30.22,30.2,30.22,14300.0,24.4616,24.4616,24.4454,24.4616,14300.0
2016-12-14 13:20:00,30.21,30.22,30.2,30.2,8250.0,24.4535,24.4616,24.4454,24.4454,8250.0
2016-12-14 13:25:00,30.21,30.26,30.2,30.24,30183.0,24.4535,24.494,24.4454,24.4778,30183.0
2016-12-14 13:30:00,30.25,30.25,30.22,30.23,20243.0,24.4859,24.4859,24.4616,24.4697,20243.0
2016-12-14 13:35:00,30.23,30.27,30.22,30.26,27710.0,24.4697,24.5021,24.4616,24.494,27710.0
2016-12-14 13:40:00,30.26,30.26,30.25,30.26,8809.0,24.494,24.494,24.4859,24.494,8809.0
2016-12-14 13:45:00,30.25,30.26,30.23,30.24,21606.0,24.4859,24.494,24.4697,24.4778,21606.0
2016-12-14 13:50:00,30.24,30.25,30.22,30.24,26578.0,24.4778,24.4859,24.4616,24.4778,26578.0
2016-12-14 13:55:00,30.24,30.27,30.23,30.27,32197.0,24.4778,24.5021,24.4697,24.5021,32197.0
2016-12-14 14:00:00,30.25,30.25,30.14,30.24,81450.0,24.4859,24.4859,24.3968,24.4778,81450.0
2016-12-14 14:05:00,30.25,30.26,30.18,30.24,70719.0,24.4859,24.494,24.4292,24.4778,70719.0
2016-12-14 14:10:00,30.24,30.24,30.14,30.14,180183.0,24.4778,24.4778,24.3968,24.3968,180183.0
2016-12-14 14:15:00,30.14,30.15,30.06,30.14,136708.0,24.3968,24.4049,24.3321,24.3968,136708.0
2016-12-14 14:20:00,30.14,30.14,30.05,30.05,32389.0,24.3968,24.3968,24.324,24.324,32389.0
2016-12-14 14:25:00,30.06,30.06,29.98,29.99,60495.0,24.3321,24.3321,24.2673,24.2754,60495.0
2016-12-14 14:30:00,29.99,30.06,29.98,30.05,118019.0,24.2754,24.3321,24.2673,24.324,118019.0
2016-12-14 14:35:00,30.05,30.07,30.01,30.07,65779.0,24.324,24.3402,24.2916,24.3402,65779.0
2016-12-14 14:40:00,30.07,30.11,30.07,30.09,57310.0,24.3402,24.3726,24.3402,24.3564,57310.0
2016-12-14 14:45:00,30.08,30.1,30.03,30.04,117435.0,24.3483,24.3645,24.3078,24.3159,117435.0
2016-12-14 14:50:00,30.05,30.05,30.0,30.0,56947.0,24.324,24.324,24.2835,24.2835,56947.0
2016-12-14 14:55:00,30.01,30.01,29.93,29.94,48215.0,24.2916,24.2916,24.2269,24.235,48215.0
2016-12-14 15:00:00,29.94,30.03,29.92,30.0,63875.0,24.235,24.3078,24.2188,24.2835,63875.0
2016-12-14 15:05:00,30.0,30.01,29.89,29.9,55255.0,24.2835,24.2916,24.1945,24.2026,55255.0
2016-12-14 15:10:00,29.9,29.93,29.87,29.92,49114.0,24.2026,24.2269,24.1783,24.2188,49114.0
2016-12-14 15:15:00,29.91,29.91,29.85,29.9,73022.0,24.2107,24.2107,24.1621,24.2026,73022.0
2016-12-14 15:20:00,29.9,29.93,29.89,29.91,77448.0,24.2026,24.2269,24.1945,24.2107,77448.0
2016-12-14 15:25:00,29.9,29.91,29.88,29.9,101202.0,24.2026,24.2107,24.1864,24.2026,101202.0
2016-12-14 15:30:00,29.9,30.03,29.88,30.03,244719.0,24.2026,24.3078,24.1864,24.3078,244719.0
2016-12-14 15:35:00,30.03,30.08,30.0,30.05,225837.0,24.3078,24.3483,24.2835,24.324,225837.0
2016-12-14 15:40:00,30.05,30.06,29.98,29.99,375085.0,24.324,24.3321,24.2673,24.2754,375085.0
2016-12-14 15:45:00,29.99,30.01,29.94,29.94,111759.0,24.2754,24.2916,24.235,24.235,111759.0
2016-12-14 15:50:00,29.95,29.95,29.88,29.9,208145.0,24.2431,24.2431,24.1864,24.2026,208145.0
2016-12-14 15:55:00,29.91,29.94,29.86,29.87,406386.0,24.2107,24.235,24.1702,24.1783,406386.0
2016-12-15 09:30:00,30.16,30.29,30.03,30.19,122424.0,24.413,24.5183,24.3078,24.4373,122424.0
2016-12-15 09:35:00,30.2,30.24,30.11,30.12,151162.0,24.4454,24.4778,24.3726,24.3807,151162.0
2016-12-15 09:40:00,30.13,30.16,30.11,30.16,48166.0,24.3888,24.413,24.3726,24.413,48166.0
2016-12-15 09:45:00,30.16,30.19,30.11,30.14,62594.0,24.413,24.4373,24.3726,24.3968,62594.0
2016-12-15 09:50:00,30.14,30.18,30.12,30.18,141927.0,24.3968,24.4292,24.3807,24.4292,141927.0
2016-12-15 09:55:00,30.17,30.17,30.11,30.16,95660.0,24.4211,24.4211,24.3726,24.413,95660.0
2016-12-15 10:00:00,30.16,30.16,30.11,30.13,58174.0,24.413,24.413,24.3726,24.3888,58174.0
2016-12-15 10:05:00,30.14,30.19,30.13,30.17,48561.0,24.3968,24.4373,24.3888,24.4211,48561.0
2016-12-15 10:10:00,30.17,30.18,30.12,30.13,39282.0,24.4211,24.4292,24.3807,24.3888,39282.0
2016-12-15 10:15:00,30.13,30.14,30.11,30.11,58505.0,24.3888,24.3968,24.3726,24.3726,58505.0
2016-12-15 10:20:00,30.12,30.13,30.11,30.12,123395.0,24.3807,24.3888,24.3726,24.3807,123395.0
2016-12-15 10:25:00,30.12,30.19,30.11,30.18,67960.0,24.3807,24.4373,24.3726,24.4292,67960.0
2016-12-15 10:30:00,30.18,30.2,30.16,30.2,25764.0,24.4292,24.4454,24.413,24.4454,25764.0
2016-12-15 10:35:00,30.2,30.22,30.16,30.17,53714.0,24.4454,24.4616,24.413,24.4211,53714.0
2016-12-15 10:40:00,30.17,30.18,30.13,30.13,64376.0,24.4211,24.4292,24.3888,24.3888,64376.0
2016-12-15 10:45:00,30.13,30.16,30.13,30.13,38240.0,24.3888,24.413,24.3888,24.3888,38240.0
2016-12-15 10:50:00,30.13,30.18,30.13,30.16,23426.0,24.3888,24.4292,24.3888,24.413,23426.0
2016-12-15 10:55:00,30.16,30.17,30.13,30.16,30571.0,24.413,24.4211,24.3888,24.413,30571.0
2016-12-15 11:00:00,30.16,30.19,30.15,30.17,34618.0,24.413,24.4373,24.4049,24.4211,34618.0
2016-12-15 11:05:00,30.17,30.19,30.16,30.16,45385.0,24.4211,24.4373,24.413,24.413,45385.0
2016-12-15 11:10:00,30.16,30.19,30.16,30.17,43533.0,24.413,24.4373,24.413,24.4211,43533.0
2016-12-15 11:15:00,30.17,30.18,30.14,30.16,50413.0,24.4211,24.4292,24.3968,24.413,50413.0
2016-12-15 11:20:00,30.17,30.17,30.14,30.15,12333.0,24.4211,24.4211,24.3968,24.4049,12333.0
2016-12-15 11:25:00,30.15,30.16,30.12,30.14,77126.0,24.4049,24.413,24.3807,24.3968,77126.0
2016-12-15 11:30:00,30.14,30.18,30.14,30.17,25713.0,24.3968,24.4292,24.3968,24.4211,25713.0
2016-12-15 11:35:00,30.17,30.18,30.16,30.17,53628.0,24.4211,24.4292,24.413,24.4211,53628.0
2016-12-15 11:40:00,30.17,30.18,30.14,30.16,17073.0,24.4211,24.4292,24.3968,24.413,17073.0
2016-12-15 11:45:00,30.16,30.17,30.13,30.14,32133.0,24.413,24.4211,24.3888,24.3968,32133.0
2016-12-15 11:50:00,30.14,30.14,30.12,30.13,28136.0,24.3968,24.3968,24.3807,24.3888,28136.0
2016-12-15 11:55:00,30.13,30.16,30.13,30.16,20208.0,24.3888,24.413,24.3888,24.413,20208.0
2016-12-15 12:00:00,30.15,30.16,30.13,30.15,18152.0,24.4049,24.413,24.3888,24.4049,18152.0
2016-12-15 12:05:00,30.15,30.15,30.12,30.14,37867.0,24.4049,24.4049,24.3807,24.3968,37867.0
2016-12-15 12:10:00,30.15,30.16,30.14,30.14,30433.0,24.4049,24.413,24.3968,24.3968,30433.0
2016-12-15 12:15:00,30.15,30.17,30.14,30.17,21201.0,24.4049,24.4211,24.3968,24.4211,21201.0
2016-12-15 12:20:00,30.16,30.17,30.15,30.16,20675.0,24.413,24.4211,24.4049,24.413,20675.0
2016-12-15 12:25:00,30.16,30.17,30.13,30.14,53631.0,24.413,24.4211,24.3888,24.3968,53631.0
2016-12-15 12:30:00,30.13,30.16,30.13,30.15,25343.0,24.3888,24.413,24.3888,24.4049,25343.0
2016-12-15 12:35:00,30.16,30.16,30.14,30.15,21498.0,24.413,24.413,24.3968,24.4049,21498.0
2016-12-15 12:40:00,30.15,30.17,30.14,30.15,27398.0,24.4049,24.4211,24.3968,24.4049,27398.0
2016-12-15 12:45:00,30.15,30.16,30.13,30.15,26612.0,24.4049,24.413,24.3888,24.4049,26612.0
2016-12-15 12:50:00,30.15,30.16,30.14,30.14,21918.0,24.4049,24.413,24.3968,24.3968,21918.0
2016-12-15 12:55:00,30.15,30.17,30.14,30.16,20821.0,24.4049,24.4211,24.3968,24.413,20821.0
2016-12-15 13:00:00,30.16,30.17,30.15,30.15,15551.0,24.413,24.4211,24.4049,24.4049,15551.0
2016-12-15 13:05:00,30.16,30.18,30.15,30.18,16618.0,24.413,24.4292,24.4049,24.4292,16618.0
2016-12-15 13:10:00,30.18,30.18,30.15,30.16,26557.0,24.4292,24.4292,24.4049,24.413,26557.0
2016-12-15 13:15:00,30.16,30.18,30.13,30.15,54966.0,24.413,24.4292,24.3888,24.4049,54966.0
2016-12-15 13:20:00,30.16,30.2,30.15,30.2,45466.0,24.413,24.4454,24.4049,24.4454,45466.0
2016-12-15 13:25:00,30.2,30.21,30.19,30.2,31901.0,24.4454,24.4535,24.4373,24.4454,31901.0
2016-12-15 13:30:00,30.21,30.22,30.17,30.2,61475.0,24.4535,24.4616,24.4211,24.4454,61475.0
2016-12-15 13:35:00,30.2,30.21,30.2,30.21,36094.0,24.4454,24.4535,24.4454,24.4535,36094.0
2016-12-15 13:40:00,30.2,30.22,30.2,30.2,62978.0,24.4454,24.4616,24.4454,24.4454,62978.0
2016-12-15 13:45:00,30.2,30.21,30.11,30.11,37445.0,24.4454,24.4535,24.3726,24.3726,37445.0
2016-12-15 13:50:00,30.11,30.12,30.03,30.05,71983.0,24.3726,24.3807,24.3078,24.324,71983.0
2016-12-15 13:55:00,30.05,30.09,30.03,30.07,118206.0,24.324,24.3564,24.3078,24.3402,118206.0
2016-12-15 14:00:00,30.06,30.06,30.05,30.05,88332.0,24.3321,24.3321,24.324,24.324,88332.0
2016-12-15 14:05:00,30.05,30.07,30.05,30.06,78198.0,24.324,24.3402,24.324,24.3321,78198.0
2016-12-15 14:10:00,30.06,30.07,30.06,30.07,23072.0,24.3321,24.3402,24.3321,24.3402,23072.0
2016-12-15 14:15:00,30.07,30.07,30.06,30.06,19397.0,24.3402,24.3402,24.3321,24.3321,19397.0
2016-12-15 14:20:00,30.06,30.07,30.06,30.06,65577.0,24.3321,24.3402,24.3321,24.3321,65577.0
2016-12-15 14:25:00,30.06,30.07,30.04,30.05,101894.0,24.3321,24.3402,24.3159,24.324,101894.0
2016-12-15 14:30:00,30.05,30.06,30.05,30.05,58525.0,24.324,24.3321,24.324,24.324,58525.0
2016-12-15 14:35:00,30.06,30.09,30.03,30.08,114069.0,24.3321,24.3564,24.3078,24.3483,114069.0
2016-12-15 14:40:00,30.07,30.1,30.07,30.09,37392.0,24.3402,24.3645,24.3402,24.3564,37392.0
2016-12-15 14:45:00,30.1,30.1,30.07,30.09,41591.0,24.3645,24.3645,24.3402,24.3564,41591.0
2016-12-15 14:50:00,30.09,30.16,30.08,30.13,56917.0,24.3564,24.413,24.3483,24.3888,56917.0
2016-12-15 14:55:00,30.13,30.13,30.1,30.1,36526.0,24.3888,24.3888,24.3645,24.3645,36526.0
2016-12-15 15:00:00,30.1,30.12,30.09,30.09,47231.0,24.3645,24.3807,24.3564,24.3564,47231.0
2016-12-15 15:05:00,30.1,30.11,30.07,30.11,65287.0,24.3645,24.3726,24.3402,24.3726,65287.0
2016-12-15 15:10:00,30.1,30.12,30.1,30.1,64879.0,24.3645,24.3807,24.3645,24.3645,64879.0
2016-12-15 15:15:00,30.11,30.13,30.11,30.13,32973.0,24.3726,24.3888,24.3726,24.3888,32973.0
2016-12-15 15:20:00,30.13,30.14,30.13,30.14,21479.0,24.3888,24.3968,24.3888,24.3968,21479.0
2016-12-15 15:25:00,30.14,30.14,30.1,30.11,39893.0,24.3968,24.3968,24.3645,24.3726,39893.0
2016-12-15 15:30:00,30.11,30.14,30.11,30.11,39278.0,24.3726,24.3968,24.3726,24.3726,39278.0
2016-12-15 15:35:00,30.12,30.13,30.1,30.13,71833.0,24.3807,24.3888,24.3645,24.3888,71833.0
2016-12-15 15:40:00,30.13,30.17,30.12,30.17,109293.0,24.3888,24.4211,24.3807,24.4211,109293.0
2016-12-15 15:45:00,30.17,30.22,30.16,30.16,112560.0,24.4211,24.4616,24.413,24.413,112560.0
2016-12-15 15:50:00,30.17,30.2,30.14,30.19,122113.0,24.4211,24.4454,24.3968,24.4373,122113.0
2016-12-15 15:55:00,30.19,30.2,30.13,30.15,259119.0,24.4373,24.4454,24.3888,24.4049,259119.0
2016-12-16 09:30:00,30.05,30.08,29.83,29.93,198080.0,24.324,24.3483,24.1459,24.2269,198080.0
2016-12-16 09:35:00,29.93,29.93,29.84,29.87,126502.0,24.2269,24.2269,24.154,24.1783,126502.0
2016-12-16 09:40:00,29.88,29.93,29.87,29.9,97279.0,24.1864,24.2269,24.1783,24.2026,97279.0
2016-12-16 09:45:00,29.9,29.9,29.86,29.87,37784.0,24.2026,24.2026,24.1702,24.1783,37784.0
2016-12-16 09:50:00,29.86,29.92,29.85,29.9,83391.0,24.1702,24.2188,24.1621,24.2026,83391.0
2016-12-16 09:55:00,29.9,29.99,29.9,29.98,93715.0,24.2026,24.2754,24.2026,24.2673,93715.0
2016-12-16 10:00:00,29.97,29.97,29.85,29.85,24614.0,24.2592,24.2592,24.1621,24.1621,24614.0
2016-12-16 10:05:00,29.85,29.88,29.82,29.82,24058.0,24.1621,24.1864,24.1378,24.1378,24058.0
2016-12-16 10:10:00,29.82,29.83,29.78,29.81,94425.0,24.1378,24.1459,24.1054,24.1297,94425.0
2016-12-16 10:15:00,29.8,29.81,29.77,29.78,59411.0,24.1216,24.1297,24.0974,24.1054,59411.0
2016-12-16 10:20:00,29.79,29.83,29.78,29.8,62012.0,24.1135,24.1459,24.1054,24.1216,62012.0
2016-12-16 10:25:00,29.8,29.81,29.77,29.8,64831.0,24.1216,24.1297,24.0974,24.1216,64831.0
2016-12-16 10:30:00,29.8,29.81,29.79,29.81,52047.0,24.1216,24.1297,24.1135,24.1297,52047.0
2016-12-16 10:35:00,29.8,29.81,29.75,29.77,67577.0,24.1216,24.1297,24.0812,24.0974,67577.0
2016-12-16 10:40:00,29.76,29.76,29.73,29.73,86573.0,24.0893,24.0893,24.065,24.065,86573.0
2016-12-16 10:45:00,29.73,29.75,29.72,29.73,67130.0,24.065,24.0812,24.0569,24.065,67130.0
2016-12-16 10:50:00,29.73,29.75,29.7,29.73,50557.0,24.065,24.0812,24.0407,24.065,50557.0
2016-12-16 10:55:00,29.73,29.73,29.69,29.7,52415.0,24.065,24.065,24.0326,24.0407,52415.0
2016-12-16 11:00:00,29.7,29.72,29.65,29.66,103685.0,24.0407,24.0569,24.0002,24.0083,103685.0
2016-12-16 11:05:00,29.67,29.71,29.65,29.66,280970.0,24.0164,24.0488,24.0002,24.0083,280970.0
2016-12-16 11:10:00,29.66,29.67,29.62,29.64,50181.0,24.0083,24.0164,23.9759,23.9921,50181.0
2016-12-16 11:15:00,29.64,29.67,29.63,29.67,35601.0,23.9921,24.0164,23.984,24.0164,35601.0
2016-12-16 11:20:00,29.66,29.67,29.59,29.6,42655.0,24.0083,24.0164,23.9516,23.9597,42655.0
2016-12-16 11:25:00,29.6,29.64,29.58,29.59,46348.0,23.9597,23.9921,23.9436,23.9516,46348.0
2016-12-16 11:30:00,29.58,29.59,29.55,29.57,65541.0,23.9436,23.9516,23.9193,23.9355,65541.0
2016-12-16 11:35:00,29.57,29.59,29.56,29.57,29428.0,23.9355,23.9516,23.9274,23.9355,29428.0
2016-12-16 11:40:00,29.57,29.61,29.56,29.59,56881.0,23.9355,23.9678,23.9274,23.9516,56881.0
2016-12-16 11:45:00,29.59,29.61,29.57,29.58,31489.0,23.9516,23.9678,23.9355,23.9436,31489.0
2016-12-16 11:50:00,29.58,29.61,29.57,29.6,44287.0,23.9436,23.9678,23.9355,23.9597,44287.0
2016-12-16 11:55:00,29.61,29.64,29.6,29.63,54509.0,23.9678,23.9921,23.9597,23.984,54509.0
2016-12-16 12:00:00,29.63,29.63,29.6,29.6,24400.0,23.984,23.984,23.9597,23.9597,24400.0
2016-12-16 12:05:00,29.6,29.62,29.58,29.62,60231.0,23.9597,23.9759,23.9436,23.9759,60231.0
2016-12-16 12:10:00,29.62,29.63,29.58,29.59,29491.0,23.9759,23.984,23.9436,23.9516,29491.0
2016-12-16 12:15:00,29.59,29.59,29.53,29.53,24411.0,23.9516,23.9516,23.9031,23.9031,24411.0
2016-12-16 12:20:00,29.53,29.56,29.52,29.53,32916.0,23.9031,23.9274,23.895,23.9031,32916.0
2016-12-16 12:25:00,29.53,29.56,29.53,29.56,20336.0,23.9031,23.9274,23.9031,23.9274,20336.0
2016-12-16 12:30:00,29.55,29.58,29.55,29.58,97350.0,23.9193,23.9436,23.9193,23.9436,97350.0
2016-12-16 12:35:00,29.57,29.57,29.54,29.56,126049.0,23.9355,23.9355,23.9112,23.9274,126049.0
2016-12-16 12:40:00,29.56,29.56,29.52,29.52,25277.0,23.9274,23.9274,23.895,23.895,25277.0
2016-12-16 12:45:00,29.51,29.52,29.5,29.52,60182.0,23.8869,23.895,23.8788,23.895,60182.0
2016-12-16 12:50:00,29.52,29.53,29.48,29.49,40295.0,23.895,23.9031,23.8626,23.8707,40295.0
2016-12-16 12:55:00,29.49,29.49,29.48,29.49,21141.0,23.8707,23.8707,23.8626,23.8707,21141.0
2016-12-16 13:00:00,29.49,29.49,29.46,29.47,68198.0,23.8707,23.8707,23.8464,23.8545,68198.0
2016-12-16 13:05:00,29.48,29.5,29.46,29.47,168158.0,23.8626,23.8788,23.8464,23.8545,168158.0
2016-12-16 13:10:00,29.47,29.5,29.46,29.48,134297.0,23.8545,23.8788,23.8464,23.8626,134297.0
2016-12-16 13:15:00,29.47,29.47,29.42,29.44,47765.0,23.8545,23.8545,23.814,23.8302,47765.0
2016-12-16 13:20:00,29.44,29.47,29.43,29.46,38858.0,23.8302,23.8545,23.8221,23.8464,38858.0
2016-12-16 13:25:00,29.46,29.46,29.42,29.42,33605.0,23.8464,23.8464,23.814,23.814,33605.0
2016-12-16 13:30:00,29.42,29.43,29.38,29.41,53605.0,23.814,23.8221,23.7817,23.8059,53605.0
2016-12-16 13:35:00,29.41,29.42,29.38,29.4,41682.0,23.8059,23.814,23.7817,23.7979,41682.0
2016-12-16 13:40:00,29.41,29.43,29.4,29.43,30058.0,23.8059,23.8221,23.7979,23.8221,30058.0
2016-12-16 13:45:00,29.43,29.43,29.4,29.41,34770.0,23.8221,23.8221,23.7979,23.8059,34770.0
2016-12-16 13:50:00,29.41,29.46,29.4,29.42,49284.0,23.8059,23.8464,23.7979,23.814,49284.0
2016-12-16 13:55:00,29.43,29.43,29.41,29.42,40224.0,23.8221,23.8221,23.8059,23.814,40224.0
2016-12-16 14:00:00,29.42,29.44,29.4,29.42,78869.0,23.814,23.8302,23.7979,23.814,78869.0
2016-12-16 14:05:00,29.43,29.49,29.41,29.49,46317.0,23.8221,23.8707,23.8059,23.8707,46317.0
2016-12-16 14:10:00,29.49,29.49,29.47,29.48,42285.0,23.8707,23.8707,23.8545,23.8626,42285.0
2016-12-16 14:15:00,29.48,29.48,29.45,29.45,60956.0,23.8626,23.8626,23.8383,23.8383,60956.0
2016-12-16 14:20:00,29.46,29.48,29.44,29.47,68010.0,23.8464,23.8626,23.8302,23.8545,68010.0
2016-12-16 14:25:00,29.47,29.5,29.46,29.49,43033.0,23.8545,23.8788,23.8464,23.8707,43033.0
2016-12-16 14:30:00,29.48,29.49,29.44,29.45,48353.0,23.8626,23.8707,23.8302,23.8383,48353.0
2016-12-16 14:35:00,29.45,29.45,29.41,29.43,63235.0,23.8383,23.8383,23.8059,23.8221,63235.0
2016-12-16 14:40:00,29.43,29.48,29.43,29.46,105360.0,23.8221,23.8626,23.8221,23.8464,105360.0
2016-12-16 14:45:00,29.47,29.49,29.46,29.48,58855.0,23.8545,23.8707,23.8464,23.8626,58855.0
2016-12-16 14:50:00,29.48,29.51,29.46,29.48,43581.0,23.8626,23.8869,23.8464,23.8626,43581.0
2016-12-16 14:55:00,29.48,29.49,29.47,29.47,20960.0,23.8626,23.8707,23.8545,23.8545,20960.0
2016-12-16 15:00:00,29.48,29.51,29.46,29.47,52332.0,23.8626,23.8869,23.8464,23.8545,52332.0
2016-12-16 15:05:00,29.48,29.48,29.44,29.45,17149.0,23.8626,23.8626,23.8302,23.8383,17149.0
2016-12-16 15:10:00,29.44,29.47,29.43,29.46,67193.0,23.8302,23.8545,23.8221,23.8464,67193.0
2016-12-16 15:15:00,29.45,29.46,29.45,29.46,8166.0,23.8383,23.8464,23.8383,23.8464,8166.0
2016-12-16 15:20:00,29.46,29.48,29.45,29.46,52409.0,23.8464,23.8626,23.8383,23.8464,52409.0
2016-12-16 15:25:00,29.46,29.46,29.43,29.45,89914.0,23.8464,23.8464,23.8221,23.8383,89914.0
2016-12-16 15:30:00,29.45,29.47,29.44,29.45,57639.0,23.8383,23.8545,23.8302,23.8383,57639.0
2016-12-16 15:35:00,29.45,29.46,29.44,29.44,83608.0,23.8383,23.8464,23.8302,23.8302,83608.0
2016-12-16 15:40:00,29.44,29.45,29.38,29.39,102926.0,23.8302,23.8383,23.7817,23.7898,102926.0
2016-12-16 15:45:00,29.39,29.46,29.38,29.45,177911.0,23.7898,23.8464,23.7817,23.8383,177911.0
2016-12-16 15:50:00,29.45,29.48,29.44,29.46,200794.0,23.8383,23.8626,23.8302,23.8464,200794.0
2016-12-16 15:55:00,29.46,29.49,29.42,29.48,562009.0,23.8464,23.8707,23.814,23.8626,562009.0
2016-12-19 09:30:00,29.49,29.54,29.39,29.5,141460.0,23.8707,23.9112,23.7898,23.8788,141460.0
2016-12-19 09:35:00,29.51,29.52,29.46,29.47,76221.0,23.8869,23.895,23.8464,23.8545,76221.0
2016-12-19 09:40:00,29.47,29.52,29.45,29.5,80872.0,23.8545,23.895,23.8383,23.8788,80872.0
2016-12-19 09:45:00,29.5,29.54,29.47,29.52,99775.0,23.8788,23.9112,23.8545,23.895,99775.0
2016-12-19 09:50:00,29.52,29.54,29.45,29.47,53741.0,23.895,23.9112,23.8383,23.8545,53741.0
2016-12-19 09:55:00,29.48,29.51,29.45,29.46,73802.0,23.8626,23.8869,23.8383,23.8464,73802.0
2016-12-19 10:00:00,29.47,29.51,29.44,29.47,50111.0,23.8545,23.8869,23.8302,23.8545,50111.0
2016-12-19 10:05:00,29.46,29.5,29.43,29.43,43728.0,23.8464,23.8788,23.8221,23.8221,43728.0
2016-12-19 10:10:00,29.44,29.5,29.42,29.48,57497.0,23.8302,23.8788,23.814,23.8626,57497.0
2016-12-19 10:15:00,29.48,29.5,29.46,29.48,50311.0,23.8626,23.8788,23.8464,23.8626,50311.0
2016-12-19 10:20:00,29.49,29.49,29.44,29.45,46146.0,23.8707,23.8707,23.8302,23.8383,46146.0
2016-12-19 10:25:00,29.45,29.47,29.44,29.45,42758.0,23.8383,23.8545,23.8302,23.8383,42758.0
2016-12-19 10:30:00,29.45,29.46,29.42,29.44,38528.0,23.8383,23.8464,23.814,23.8302,38528.0
2016-12-19 10:35:00,29.43,29.47,29.41,29.44,35660.0,23.8221,23.8545,23.8059,23.8302,35660.0
2016-12-19 10:40:00,29.44,29.5,29.44,29.48,63615.0,23.8302,23.8788,23.8302,23.8626,63615.0
2016-12-19 10:45:00,29.48,29.49,29.45,29.47,32026.0,23.8626,23.8707,23.8383,23.8545,32026.0
2016-12-19 10:50:00,29.47,29.48,29.42,29.43,59344.0,23.8545,23.8626,23.814,23.8221,59344.0
2016-12-19 10:55:00,29.42,29.43,29.37,29.38,44573.0,23.814,23.8221,23.7736,23.7817,44573.0
2016-12-19 11:00:00,29.38,29.47,29.37,29.46,43582.0,23.7817,23.8545,23.7736,23.8464,43582.0
2016-12-19 11:05:00,29.46,29.49,29.44,29.44,27487.0,23.8464,23.8707,23.8302,23.8302,27487.0
2016-12-19 11:10:00,29.44,29.44,29.39,29.4,37809.0,23.8302,23.8302,23.7898,23.7979,37809.0
2016-12-19 11:15:00,29.41,29.41,29.37,29.38,23644.0,23.8059,23.8059,23.7736,23.7817,23644.0
2016-12-19 11:20:00,29.39,29.4,29.37,29.38,45597.0,23.7898,23.7979,23.7736,23.7817,45597.0
2016-12-19 11:25:00,29.37,29.39,29.32,29.36,40701.0,23.7736,23.7898,23.7331,23.7655,40701.0
2016-12-19 11:30:00,29.36,29.41,29.35,29.38,43543.0,23.7655,23.8059,23.7574,23.7817,43543.0
2016-12-19 11:35:00,29.38,29.38,29.3,29.3,65192.0,23.7817,23.7817,23.7169,23.7169,65192.0
2016-12-19 11:40:00,29.3,29.31,29.26,29.26,105512.0,23.7169,23.725,23.6845,23.6845,105512.0
2016-12-19 11:45:00,29.26,29.27,29.22,29.25,138571.0,23.6845,23.6926,23.6522,23.6764,138571.0
2016-12-19 11:50:00,29.25,29.31,29.24,29.29,127915.0,23.6764,23.725,23.6683,23.7088,127915.0
2016-12-19 11:55:00,29.29,29.3,29.26,29.27,18708.0,23.7088,23.7169,23.6845,23.6926,18708.0
2016-12-19 12:00:00,29.26,29.31,29.25,29.31,44429.0,23.6845,23.725,23.6764,23.725,44429.0
2016-12-19 12:05:00,29.3,29.32,29.27,29.31,34930.0,23.7169,23.7331,23.6926,23.725,34930.0
2016-12-19 12:10:00,29.31,29.32,29.29,29.29,20140.0,23.725,23.7331,23.7088,23.7088,20140.0
2016-12-19 12:15:00,29.3,29.31,29.29,29.3,32379.0,23.7169,23.725,23.7088,23.7169,32379.0
2016-12-19 12:20:00,29.3,29.32,29.29,29.3,33291.0,23.7169,23.7331,23.7088,23.7169,33291.0
2016-12-19 12:25:00,29.3,29.31,29.28,29.28,204148.0,23.7169,23.725,23.7007,23.7007,204148.0
2016-12-19 12:30:00,29.29,29.31,29.26,29.29,24545.0,23.7088,23.725,23.6845,23.7088,24545.0
2016-12-19 12:35:00,29.29,29.31,29.27,29.3,24351.0,23.7088,23.725,23.6926,23.7169,24351.0
2016-12-19 12:40:00,29.3,29.32,29.29,29.3,30804.0,23.7169,23.7331,23.7088,23.7169,30804.0
2016-12-19 12:45:00,29.3,29.31,29.28,29.29,39325.0,23.7169,23.725,23.7007,23.7088,39325.0
2016-12-19 12:50:00,29.29,29.3,29.27,29.28,26221.0,23.7088,23.7169,23.6926,23.7007,26221.0
2016-12-19 12:55:00,29.28,29.29,29.27,29.28,12759.0,23.7007,23.7088,23.6926,23.7007,12759.0
2016-12-19 13:00:00,29.27,29.28,29.25,29.27,23262.0,23.6926,23.7007,23.6764,23.6926,23262.0
2016-12-19 13:05:00,29.28,29.28,29.23,29.24,81063.0,23.7007,23.7007,23.6602,23.6683,81063.0
2016-12-19 13:10:00,29.24,29.24,29.21,29.21,48334.0,23.6683,23.6683,23.6441,23.6441,48334.0
2016-12-19 13:15:00,29.21,29.22,29.19,29.19,40261.0,23.6441,23.6522,23.6279,23.6279,40261.0
2016-12-19 13:20:00,29.2,29.21,29.18,29.19,84117.0,23.636,23.6441,23.6198,23.6279,84117.0
2016-12-19 13:25:00,29.19,29.2,29.17,29.18,40101.0,23.6279,23.636,23.6117,23.6198,40101.0
2016-12-19 13:30:00,29.18,29.2,29.17,29.19,39027.0,23.6198,23.636,23.6117,23.6279,39027.0
2016-12-19 13:35:00,29.18,29.2,29.17,29.19,65258.0,23.6198,23.636,23.6117,23.6279,65258.0
2016-12-19 13:40:00,29.19,29.22,29.18,29.21,245435.0,23.6279,23.6522,23.6198,23.6441,245435.0
2016-12-19 13:45:00,29.21,29.24,29.21,29.24,54148.0,23.6441,23.6683,23.6441,23.6683,54148.0
2016-12-19 13:50:00,29.24,29.29,29.23,29.28,54148.0,23.6683,23.7088,23.6602,23.7007,54148.0
2016-12-19 13:55:00,29.29,29.31,29.26,29.27,53691.0,23.7088,23.725,23.6845,23.6926,53691.0
2016-12-19 14:00:00,29.28,29.3,29.26,29.3,48463.0,23.7007,23.7169,23.6845,23.7169,48463.0
2016-12-19 14:05:00,29.3,29.33,29.29,29.3,117235.0,23.7169,23.7412,23.7088,23.7169,117235.0
2016-12-19 14:10:00,29.3,29.3,29.26,29.29,36505.0,23.7169,23.7169,23.6845,23.7088,36505.0
2016-12-19 14:15:00,29.29,29.29,29.26,29.27,63669.0,23.7088,23.7088,23.6845,23.6926,63669.0
2016-12-19 14:20:00,29.26,29.27,29.25,29.26,29575.0,23.6845,23.6926,23.6764,23.6845,29575.0
2016-12-19 14:25:00,29.26,29.28,29.24,29.28,47453.0,23.6845,23.7007,23.6683,23.7007,47453.0
2016-12-19 14:30:00,29.28,29.3,29.27,29.3,43134.0,23.7007,23.7169,23.6926,23.7169,43134.0
2016-12-19 14:35:00,29.29,29.31,29.28,29.3,52601.0,23.7088,23.725,23.7007,23.7169,52601.0
2016-12-19 14:40:00,29.3,29.3,29.27,29.27,43033.0,23.7169,23.7169,23.6926,23.6926,43033.0
2016-12-19 14:45:00,29.27,29.28,29.23,29.27,84432.0,23.6926,23.7007,23.6602,23.6926,84432.0
2016-12-19 14:50:00,29.28,29.28,29.24,29.24,29887.0,23.7007,23.7007,23.6683,23.6683,29887.0
2016-12-19 14:55:00,29.24,29.28,29.22,29.25,116369.0,23.6683,23.7007,23.6522,23.6764,116369.0
2016-12-19 15:00:00,29.25,29.26,29.24,29.25,48790.0,23.6764,23.6845,23.6683,23.6764,48790.0
2016-12-19 15:05:00,29.25,29.29,29.24,29.29,60170.0,23.6764,23.7088,23.6683,23.7088,60170.0
2016-12-19 15:10:00,29.29,29.3,29.28,29.3,28409.0,23.7088,23.7169,23.7007,23.7169,28409.0
2016-12-19 15:15:00,29.3,29.3,29.26,29.26,72527.0,23.7169,23.7169,23.6845,23.6845,72527.0
2016-12-19 15:20:00,29.26,29.27,29.23,29.26,86345.0,23.6845,23.6926,23.6602,23.6845,86345.0
2016-12-19 15:25:00,29.26,29.29,29.25,29.28,121409.0,23.6845,23.7088,23.6764,23.7007,121409.0
2016-12-19 15:30:00,29.28,29.28,29.23,29.26,95894.0,23.7007,23.7007,23.6602,23.6845,95894.0
2016-12-19 15:35:00,29.26,29.28,29.25,29.28,89423.0,23.6845,23.7007,23.6764,23.7007,89423.0
2016-12-19 15:40:00,29.27,29.28,29.25,29.26,92690.0,23.6926,23.7007,23.6764,23.6845,92690.0
2016-12-19 15:45:00,29.25,29.27,29.23,29.27,148306.0,23.6764,23.6926,23.6602,23.6926,148306.0
2016-12-19 15:50:00,29.27,29.28,29.26,29.28,177668.0,23.6926,23.7007,23.6845,23.7007,177668.0
2016-12-19 15:55:00,29.28,29.28,29.25,29.28,471913.0,23.7007,23.7007,23.6764,23.7007,471913.0
2016-12-20 09:30:00,29.35,29.35,29.14,29.2,181490.0,23.7574,23.7574,23.5874,23.636,181490.0
2016-12-20 09:35:00,29.2,29.41,29.19,29.38,93670.0,23.636,23.8059,23.6279,23.7817,93670.0
2016-12-20 09:40:00,29.38,29.47,29.36,29.46,61297.0,23.7817,23.8545,23.7655,23.8464,61297.0
2016-12-20 09:45:00,29.46,29.53,29.42,29.53,77409.0,23.8464,23.9031,23.814,23.9031,77409.0
2016-12-20 09:50:00,29.53,29.54,29.48,29.48,44088.0,23.9031,23.9112,23.8626,23.8626,44088.0
2016-12-20 09:55:00,29.48,29.48,29.38,29.41,44224.0,23.8626,23.8626,23.7817,23.8059,44224.0
2016-12-20 10:00:00,29.41,29.42,29.37,29.39,44822.0,23.8059,23.814,23.7736,23.7898,44822.0
2016-12-20 10:05:00,29.39,29.46,29.38,29.46,31969.0,23.7898,23.8464,23.7817,23.8464,31969.0
2016-12-20 10:10:00,29.46,29.48,29.42,29.42,51988.0,23.8464,23.8626,23.814,23.814,51988.0
2016-12-20 10:15:00,29.42,29.5,29.42,29.49,43238.0,23.814,23.8788,23.814,23.8707,43238.0
2016-12-20 10:20:00,29.49,29.51,29.48,29.51,52453.0,23.8707,23.8869,23.8626,23.8869,52453.0
2016-12-20 10:25:00,29.51,29.54,29.5,29.54,52706.0,23.8869,23.9112,23.8788,23.9112,52706.0
2016-12-20 10:30:00,29.53,29.54,29.5,29.51,122232.0,23.9031,23.9112,23.8788,23.8869,122232.0
2016-12-20 10:35:00,29.51,29.52,29.47,29.48,50874.0,23.8869,23.895,23.8545,23.8626,50874.0
2016-12-20 10:40:00,29.47,29.48,29.44,29.46,43518.0,23.8545,23.8626,23.8302,23.8464,43518.0
2016-12-20 10:45:00,29.46,29.47,29.44,29.45,55069.0,23.8464,23.8545,23.8302,23.8383,55069.0
2016-12-20 10:50:00,29.45,29.46,29.44,29.46,42170.0,23.8383,23.8464,23.8302,23.8464,42170.0
2016-12-20 10:55:00,29.46,29.46,29.44,29.45,43800.0,23.8464,23.8464,23.8302,23.8383,43800.0
2016-12-20 11:00:00,29.45,29.51,29.44,29.51,52993.0,23.8383,23.8869,23.8302,23.8869,52993.0
2016-12-20 11:05:00,29.51,29.52,29.5,29.51,51517.0,23.8869,23.895,23.8788,23.8869,51517.0
2016-12-20 11:10:00,29.5,29.56,29.5,29.55,42805.0,23.8788,23.9274,23.8788,23.9193,42805.0
2016-12-20 11:15:00,29.56,29.56,29.51,29.55,39667.0,23.9274,23.9274,23.8869,23.9193,39667.0
2016-12-20 11:20:00,29.55,29.56,29.53,29.53,46236.0,23.9193,23.9274,23.9031,23.9031,46236.0
2016-12-20 11:25:00,29.53,29.55,29.53,29.55,24517.0,23.9031,23.9193,23.9031,23.9193,24517.0
2016-12-20 11:30:00,29.54,29.55,29.52,29.54,38187.0,23.9112,23.9193,23.895,23.9112,38187.0
2016-12-20 11:35:00,29.54,29.54,29.5,29.52,52604.0,23.9112,23.9112,23.8788,23.895,52604.0
2016-12-20 11:40:00,29.52,29.52,29.49,29.5,25539.0,23.895,23.895,23.8707,23.8788,25539.0
2016-12-20 11:45:00,29.5,29.51,29.46,29.46,39667.0,23.8788,23.8869,23.8464,23.8464,39667.0
2016-12-20 11:50:00,29.46,29.46,29.41,29.43,32390.0,23.8464,23.8464,23.8059,23.8221,32390.0
2016-12-20 11:55:00,29.42,29.48,29.42,29.47,40076.0,23.814,23.8626,23.814,23.8545,40076.0
2016-12-20 12:00:00,29.48,29.5,29.48,29.5,17857.0,23.8626,23.8788,23.8626,23.8788,17857.0
2016-12-20 12:05:00,29.5,29.51,29.49,29.51,22729.0,23.8788,23.8869,23.8707,23.8869,22729.0
2016-12-20 12:10:00,29.51,29.53,29.5,29.53,27189.0,23.8869,23.9031,23.8788,23.9031,27189.0
2016-12-20 12:15:00,29.53,29.56,29.51,29.52,39422.0,23.9031,23.9274,23.8869,23.895,39422.0
2016-12-20 12:20:00,29.51,29.52,29.48,29.48,43501.0,23.8869,23.895,23.8626,23.8626,43501.0
2016-12-20 12:25:00,29.49,29.49,29.47,29.48,20822.0,23.8707,23.8707,23.8545,23.8626,20822.0
2016-12-20 12:30:00,29.47,29.5,29.47,29.49,23807.0,23.8545,23.8788,23.8545,23.8707,23807.0
2016-12-20 12:35:00,29.5,29.5,29.47,29.48,24265.0,23.8788,23.8788,23.8545,23.8626,24265.0
2016-12-20 12:40:00,29.48,29.51,29.47,29.51,25137.0,23.8626,23.8869,23.8545,23.8869,25137.0
2016-12-20 12:45:00,29.51,29.51,29.48,29.49,32411.0,23.8869,23.8869,23.8626,23.8707,32411.0
2016-12-20 12:50:00,29.48,29.5,29.48,29.49,26002.0,23.8626,23.8788,23.8626,23.8707,26002.0
2016-12-20 12:55:00,29.48,29.49,29.48,29.48,14391.0,23.8626,23.8707,23.8626,23.8626,14391.0
2016-12-20 13:00:00,29.48,29.5,29.48,29.5,20841.0,23.8626,23.8788,23.8626,23.8788,20841.0
2016-12-20 13:05:00,29.5,29.51,29.48,29.49,32791.0,23.8788,23.8869,23.8626,23.8707,32791.0
2016-12-20 13:10:00,29.49,29.49,29.45,29.46,44190.0,23.8707,23.8707,23.8383,23.8464,44190.0
2016-12-20 13:15:00,29.46,29.49,29.46,29.48,29600.0,23.8464,23.8707,23.8464,23.8626,29600.0
2016-12-20 13:20:00,29.48,29.5,29.47,29.49,21957.0,23.8626,23.8788,23.8545,23.8707,21957.0
2016-12-20 13:25:00,29.49,29.49,29.48,29.49,21368.0,23.8707,23.8707,23.8626,23.8707,21368.0
2016-12-20 13:30:00,29.49,29.49,29.47,29.47,21174.0,23.8707,23.8707,23.8545,23.8545,21174.0
2016-12-20 13:35:00,29.47,29.48,29.45,29.46,26268.0,23.8545,23.8626,23.8383,23.8464,26268.0
2016-12-20 13:40:00,29.46,29.48,29.45,29.48,22867.0,23.8464,23.8626,23.8383,23.8626,22867.0
2016-12-20 13:45:00,29.48,29.48,29.46,29.46,27644.0,23.8626,23.8626,23.8464,23.8464,27644.0
2016-12-20 13:50:00,29.46,29.49,29.45,29.49,34886.0,23.8464,23.8707,23.8383,23.8707,34886.0
2016-12-20 13:55:00,29.49,29.49,29.47,29.49,19040.0,23.8707,23.8707,23.8545,23.8707,19040.0
2016-12-20 14:00:00,29.49,29.49,29.45,29.45,38413.0,23.8707,23.8707,23.8383,23.8383,38413.0
2016-12-20 14:05:00,29.45,29.46,29.4,29.43,54763.0,23.8383,23.8464,23.7979,23.8221,54763.0
2016-12-20 14:10:00,29.43,29.43,29.42,29.42,23320.0,23.8221,23.8221,23.814,23.814,23320.0
2016-12-20 14:15:00,29.43,29.43,29.41,29.42,42944.0,23.8221,23.8221,23.8059,23.814,42944.0
2016-12-20 14:20:00,29.43,29.44,29.42,29.44,25934.0,23.8221,23.8302,23.814,23.8302,25934.0
2016-12-20 14:25:00,29.43,29.46,29.43,29.43,44426.0,23.8221,23.8464,23.8221,23.8221,44426.0
2016-12-20 14:30:00,29.43,29.44,29.39,29.4,44694.0,23.8221,23.8302,23.7898,23.7979,44694.0
2016-12-20 14:35:00,29.4,29.44,29.39,29.44,50465.0,23.7979,23.8302,23.7898,23.8302,50465.0
2016-12-20 14:40:00,29.44,29.44,29.37,29.37,38870.0,23.8302,23.8302,23.7736,23.7736,38870.0
2016-12-20 14:45:00,29.37,29.39,29.35,29.35,70172.0,23.7736,23.7898,23.7574,23.7574,70172.0
2016-12-20 14:50:00,29.35,29.37,29.33,29.33,50364.0,23.7574,23.7736,23.7412,23.7412,50364.0
2016-12-20 14:55:00,29.33,29.35,29.33,29.35,56795.0,23.7412,23.7574,23.7412,23.7574,56795.0
2016-12-20 15:00:00,29.34,29.36,29.33,29.33,119399.0,23.7493,23.7655,23.7412,23.7412,119399.0
2016-12-20 15:05:00,29.33,29.33,29.29,29.32,71759.0,23.7412,23.7412,23.7088,23.7331,71759.0
2016-12-20 15:10:00,29.32,29.32,29.31,29.31,29566.0,23.7331,23.7331,23.725,23.725,29566.0
2016-12-20 15:15:00,29.31,29.34,29.3,29.34,81279.0,23.725,23.7493,23.7169,23.7493,81279.0
2016-12-20 15:20:00,29.33,29.34,29.3,29.3,67373.0,23.7412,23.7493,23.7169,23.7169,67373.0
2016-12-20 15:25:00,29.3,29.34,29.3,29.33,112793.0,23.7169,23.7493,23.7169,23.7412,112793.0
2016-12-20 15:30:00,29.33,29.35,29.32,29.35,65984.0,23.7412,23.7574,23.7331,23.7574,65984.0
2016-12-20 15:35:00,29.35,29.36,29.34,29.36,42176.0,23.7574,23.7655,23.7493,23.7655,42176.0
2016-12-20 15:40:00,29.36,29.37,29.34,29.37,69699.0,23.7655,23.7736,23.7493,23.7736,69699.0
2016-12-20 15:45:00,29.37,29.38,29.34,29.34,118382.0,23.7736,23.7817,23.7493,23.7493,118382.0
2016-12-20 15:50:00,29.35,29.35,29.32,29.34,240104.0,23.7574,23.7574,23.7331,23.7493,240104.0
2016-12-20 15:55:00,29.34,29.35,29.3,29.31,1054056.0,23.7493,23.7574,23.7169,23.725,1054056.0
2016-12-21 09:30:00,29.23,29.23,28.91,29.07,225071.0,23.6602,23.6602,23.4012,23.5307,225071.0
2016-12-21 09:35:00,29.09,29.15,28.98,29.04,175665.0,23.5469,23.5955,23.4579,23.5065,175665.0
2016-12-21 09:40:00,29.04,29.08,29.03,29.06,69032.0,23.5065,23.5388,23.4984,23.5226,69032.0
2016-12-21 09:45:00,29.06,29.14,29.06,29.14,55805.0,23.5226,23.5874,23.5226,23.5874,55805.0
2016-12-21 09:50:00,29.14,29.2,29.14,29.16,57177.0,23.5874,23.636,23.5874,23.6036,57177.0
2016-12-21 09:55:00,29.16,29.2,29.15,29.15,53535.0,23.6036,23.636,23.5955,23.5955,53535.0
2016-12-21 10:00:00,29.15,29.19,29.15,29.18,54776.0,23.5955,23.6279,23.5955,23.6198,54776.0
2016-12-21 10:05:00,29.18,29.22,29.18,29.2,28420.0,23.6198,23.6522,23.6198,23.636,28420.0
2016-12-21 10:10:00,29.21,29.23,29.19,29.21,44893.0,23.6441,23.6602,23.6279,23.6441,44893.0
2016-12-21 10:15:00,29.22,29.26,29.19,29.24,85876.0,23.6522,23.6845,23.6279,23.6683,85876.0
2016-12-21 10:20:00,29.24,29.24,29.22,29.24,57340.0,23.6683,23.6683,23.6522,23.6683,57340.0
2016-12-21 10:25:00,29.24,29.28,29.2,29.2,41973.0,23.6683,23.7007,23.636,23.636,41973.0
2016-12-21 10:30:00,29.2,29.21,29.16,29.18,55740.0,23.636,23.6441,23.6036,23.6198,55740.0
2016-12-21 10:35:00,29.17,29.22,29.16,29.17,31814.0,23.6117,23.6522,23.6036,23.6117,31814.0
2016-12-21 10:40:00,29.17,29.19,29.15,29.18,51295.0,23.6117,23.6279,23.5955,23.6198,51295.0
2016-12-21 10:45:00,29.18,29.19,29.15,29.17,14702.0,23.6198,23.6279,23.5955,23.6117,14702.0
2016-12-21 10:50:00,29.17,29.19,29.11,29.12,72823.0,23.6117,23.6279,23.5631,23.5712,72823.0
2016-12-21 10:55:00,29.13,29.15,29.13,29.14,17333.0,23.5793,23.5955,23.5793,23.5874,17333.0
2016-12-21 11:00:00,29.14,29.15,29.11,29.13,78081.0,23.5874,23.5955,23.5631,23.5793,78081.0
2016-12-21 11:05:00,29.13,29.17,29.11,29.16,26079.0,23.5793,23.6117,23.5631,23.6036,26079.0
2016-12-21 11:10:00,29.16,29.19,29.14,29.19,16216.0,23.6036,23.6279,23.5874,23.6279,16216.0
2016-12-21 11:15:00,29.19,29.23,29.18,29.19,93550.0,23.6279,23.6602,23.6198,23.6279,93550.0
2016-12-21 11:20:00,29.19,29.21,29.17,29.19,36202.0,23.6279,23.6441,23.6117,23.6279,36202.0
2016-12-21 11:25:00,29.18,29.21,29.17,29.18,59360.0,23.6198,23.6441,23.6117,23.6198,59360.0
2016-12-21 11:30:00,29.18,29.19,29.15,29.19,86060.0,23.6198,23.6279,23.5955,23.6279,86060.0
2016-12-21 11:35:00,29.18,29.19,29.15,29.19,58370.0,23.6198,23.6279,23.5955,23.6279,58370.0
2016-12-21 11:40:00,29.19,29.19,29.13,29.14,78432.0,23.6279,23.6279,23.5793,23.5874,78432.0
2016-12-21 11:45:00,29.14,29.16,29.12,29.13,27273.0,23.5874,23.6036,23.5712,23.5793,27273.0
2016-12-21 11:50:00,29.12,29.13,29.09,29.12,51948.0,23.5712,23.5793,23.5469,23.5712,51948.0
2016-12-21 11:55:00,29.12,29.13,29.1,29.12,36828.0,23.5712,23.5793,23.555,23.5712,36828.0
2016-12-21 12:00:00,29.12,29.13,29.1,29.11,30522.0,23.5712,23.5793,23.555,23.5631,30522.0
2016-12-21 12:05:00,29.11,29.12,29.08,29.09,43682.0,23.5631,23.5712,23.5388,23.5469,43682.0
2016-12-21 12:10:00,29.09,29.09,29.05,29.06,62817.0,23.5469,23.5469,23.5145,23.5226,62817.0
2016-12-21 12:15:00,29.06,29.07,29.03,29.05,32441.0,23.5226,23.5307,23.4984,23.5145,32441.0
2016-12-21 12:20:00,29.05,29.06,29.04,29.05,12388.0,23.5145,23.5226,23.5065,23.5145,12388.0
2016-12-21 12:25:00,29.05,29.09,29.05,29.08,25636.0,23.5145,23.5469,23.5145,23.5388,25636.0
2016-12-21 12:30:00,29.09,29.09,29.06,29.07,37041.0,23.5469,23.5469,23.5226,23.5307,37041.0
2016-12-21 12:35:00,29.07,29.07,29.04,29.05,27905.0,23.5307,23.5307,23.5065,23.5145,27905.0
2016-12-21 12:40:00,29.05,29.06,29.05,29.05,8504.0,23.5145,23.5226,23.5145,23.5145,8504.0
2016-12-21 12:45:00,29.06,29.08,29.05,29.07,42454.0,23.5226,23.5388,23.5145,23.5307,42454.0
2016-12-21 12:50:00,29.07,29.07,29.06,29.07,13588.0,23.5307,23.5307,23.5226,23.5307,13588.0
2016-12-21 12:55:00,29.07,29.09,29.06,29.09,28742.0,23.5307,23.5469,23.5226,23.5469,28742.0
2016-12-21 13:00:00,29.08,29.1,29.05,29.1,57145.0,23.5388,23.555,23.5145,23.555,57145.0
2016-12-21 13:05:00,29.1,29.1,29.06,29.08,49497.0,23.555,23.555,23.5226,23.5388,49497.0
2016-12-21 13:10:00,29.07,29.08,29.02,29.04,44914.0,23.5307,23.5388,23.4903,23.5065,44914.0
2016-12-21 13:15:00,29.03,29.04,29.02,29.04,25767.0,23.4984,23.5065,23.4903,23.5065,25767.0
2016-12-21 13:20:00,29.04,29.07,29.03,29.07,51808.0,23.5065,23.5307,23.4984,23.5307,51808.0
2016-12-21 13:25:00,29.07,29.07,29.05,29.06,39471.0,23.5307,23.5307,23.5145,23.5226,39471.0
2016-12-21 13:30:00,29.05,29.07,29.04,29.05,31362.0,23.5145,23.5307,23.5065,23.5145,31362.0
2016-12-21 13:35:00,29.06,29.08,29.04,29.05,44664.0,23.5226,23.5388,23.5065,23.5145,44664.0
2016-12-21 13:40:00,29.05,29.06,29.03,29.03,26550.0,23.5145,23.5226,23.4984,23.4984,26550.0
2016-12-21 13:45:00,29.04,29.07,29.03,29.07,32189.0,23.5065,23.5307,23.4984,23.5307,32189.0
2016-12-21 13:50:00,29.07,29.08,29.05,29.05,37887.0,23.5307,23.5388,23.5145,23.5145,37887.0
2016-12-21 13:55:00,29.05,29.06,29.03,29.04,30671.0,23.5145,23.5226,23.4984,23.5065,30671.0
2016-12-21 14:00:00,29.03,29.07,29.03,29.07,37123.0,23.4984,23.5307,23.4984,23.5307,37123.0
2016-12-21 14:05:00,29.06,29.09,29.05,29.08,60293.0,23.5226,23.5469,23.5145,23.5388,60293.0
2016-12-21 14:10:00,29.09,29.13,29.09,29.13,24426.0,23.5469,23.5793,23.5469,23.5793,24426.0
2016-12-21 14:15:00,29.13,29.17,29.12,29.17,26712.0,23.5793,23.6117,23.5712,23.6117,26712.0
2016-12-21 14:20:00,29.16,29.18,29.15,29.16,37379.0,23.6036,23.6198,23.5955,23.6036,37379.0
2016-12-21 14:25:00,29.16,29.18,29.14,29.16,47056.0,23.6036,23.6198,23.5874,23.6036,47056.0
2016-12-21 14:30:00,29.15,29.17,29.14,29.17,37510.0,23.5955,23.6117,23.5874,23.6117,37510.0
2016-12-21 14:35:00,29.17,29.19,29.14,29.15,72949.0,23.6117,23.6279,23.5874,23.5955,72949.0
2016-12-21 14:40:00,29.14,29.16,29.14,29.15,42401.0,23.5874,23.6036,23.5874,23.5955,42401.0
2016-12-21 14:45:00,29.15,29.19,29.14,29.19,38100.0,23.5955,23.6279,23.5874,23.6279,38100.0
2016-12-21 14:50:00,29.2,29.2,29.17,29.18,47275.0,23.636,23.636,23.6117,23.6198,47275.0
2016-12-21 14:55:00,29.19,29.19,29.16,29.17,29814.0,23.6279,23.6279,23.6036,23.6117,29814.0
2016-12-21 15:00:00,29.16,29.18,29.14,29.15,68540.0,23.6036,23.6198,23.5874,23.5955,68540.0
2016-12-21 15:05:00,29.14,29.17,29.13,29.16,60892.0,23.5874,23.6117,23.5793,23.6036,60892.0
2016-12-21 15:10:00,29.16,29.16,29.14,29.16,31086.0,23.6036,23.6036,23.5874,23.6036,31086.0
2016-12-21 15:15:00,29.15,29.19,29.15,29.18,69446.0,23.5955,23.6279,23.5955,23.6198,69446.0
2016-12-21 15:20:00,29.18,29.18,29.14,29.17,43008.0,23.6198,23.6198,23.5874,23.6117,43008.0
2016-12-21 15:25:00,29.17,29.19,29.13,29.15,63847.0,23.6117,23.6279,23.5793,23.5955,63847.0
2016-12-21 15:30:00,29.15,29.15,29.12,29.14,53100.0,23.5955,23.5955,23.5712,23.5874,53100.0
2016-12-21 15:35:00,29.14,29.18,29.13,29.18,98160.0,23.5874,23.6198,23.5793,23.6198,98160.0
2016-12-21 15:40:00,29.18,29.2,29.13,29.17,180921.0,23.6198,23.636,23.5793,23.6117,180921.0
2016-12-21 15:45:00,29.17,29.19,29.16,29.19,92878.0,23.6117,23.6279,23.6036,23.6279,92878.0
2016-12-21 15:50:00,29.19,29.2,29.16,29.17,135166.0,23.6279,23.636,23.6036,23.6117,135166.0
2016-12-21 15:55:00,29.17,29.18,29.07,29.15,757991.0,23.6117,23.6198,23.5307,23.5955,757991.0
2016-12-22 09:30:00,28.99,29.0,28.51,28.68,402113.0,23.466,23.4741,23.0774,23.215,402113.0
2016-12-22 09:35:00,28.68,28.74,28.57,28.7,174613.0,23.215,23.2636,23.126,23.2312,174613.0
2016-12-22 09:40:00,28.69,28.81,28.68,28.73,125803.0,23.2231,23.3203,23.215,23.2555,125803.0
2016-12-22 09:45:00,28.73,28.81,28.7,28.71,102487.0,23.2555,23.3203,23.2312,23.2393,102487.0
2016-12-22 09:50:00,28.71,28.74,28.68,28.74,128820.0,23.2393,23.2636,23.215,23.2636,128820.0
2016-12-22 09:55:00,28.73,28.8,28.73,28.8,66049.0,23.2555,23.3122,23.2555,23.3122,66049.0
2016-12-22 10:00:00,28.8,28.84,28.79,28.83,108885.0,23.3122,23.3446,23.3041,23.3365,108885.0
2016-12-22 10:05:00,28.84,28.86,28.79,28.79,69868.0,23.3446,23.3607,23.3041,23.3041,69868.0
2016-12-22 10:10:00,28.8,28.81,28.77,28.78,58120.0,23.3122,23.3203,23.2879,23.296,58120.0
2016-12-22 10:15:00,28.78,28.8,28.75,28.78,63451.0,23.296,23.3122,23.2717,23.296,63451.0
2016-12-22 10:20:00,28.78,28.81,28.76,28.8,54954.0,23.296,23.3203,23.2798,23.3122,54954.0
2016-12-22 10:25:00,28.8,28.81,28.76,28.79,50238.0,23.3122,23.3203,23.2798,23.3041,50238.0
2016-12-22 10:30:00,28.79,28.82,28.78,28.81,90780.0,23.3041,23.3284,23.296,23.3203,90780.0
2016-12-22 10:35:00,28.8,28.81,28.79,28.8,30968.0,23.3122,23.3203,23.3041,23.3122,30968.0
2016-12-22 10:40:00,28.8,28.81,28.78,28.79,60089.0,23.3122,23.3203,23.296,23.3041,60089.0
2016-12-22 10:45:00,28.79,28.81,28.78,28.8,62150.0,23.3041,23.3203,23.296,23.3122,62150.0
2016-12-22 10:50:00,28.8,28.8,28.75,28.76,117120.0,23.3122,23.3122,23.2717,23.2798,117120.0
2016-12-22 10:55:00,28.75,28.75,28.7,28.71,53316.0,23.2717,23.2717,23.2312,23.2393,53316.0
2016-12-22 11:00:00,28.72,28.75,28.71,28.74,45756.0,23.2474,23.2717,23.2393,23.2636,45756.0
2016-12-22 11:05:00,28.74,28.74,28.7,28.7,56396.0,23.2636,23.2636,23.2312,23.2312,56396.0
2016-12-22 11:10:00,28.71,28.71,28.66,28.66,108869.0,23.2393,23.2393,23.1989,23.1989,108869.0
2016-12-22 11:15:00,28.67,28.67,28.63,28.64,67128.0,23.207,23.207,23.1746,23.1827,67128.0
2016-12-22 11:20:00,28.63,28.68,28.63,28.66,64303.0,23.1746,23.215,23.1746,23.1989,64303.0
2016-12-22 11:25:00,28.65,28.68,28.64,28.66,50049.0,23.1908,23.215,23.1827,23.1989,50049.0
2016-12-22 11:30:00,28.66,28.66,28.62,28.64,65192.0,23.1989,23.1989,23.1665,23.1827,65192.0
2016-12-22 11:35:00,28.65,28.68,28.64,28.68,59289.0,23.1908,23.215,23.1827,23.215,59289.0
2016-12-22 11:40:00,28.68,28.68,28.64,28.65,29048.0,23.215,23.215,23.1827,23.1908,29048.0
2016-12-22 11:45:00,28.64,28.65,28.61,28.61,99183.0,23.1827,23.1908,23.1584,23.1584,99183.0
2016-12-22 11:50:00,28.61,28.62,28.54,28.58,102730.0,23.1584,23.1665,23.1017,23.1341,102730.0
2016-12-22 11:55:00,28.58,28.6,28.57,28.57,57159.0,23.1341,23.1503,23.126,23.126,57159.0
2016-12-22 12:00:00,28.58,28.58,28.55,28.55,53510.0,23.1341,23.1341,23.1098,23.1098,53510.0
2016-12-22 12:05:00,28.55,28.56,28.5,28.52,155007.0,23.1098,23.1179,23.0693,23.0855,155007.0
2016-12-22 12:10:00,28.52,28.54,28.51,28.53,52163.0,23.0855,23.1017,23.0774,23.0936,52163.0
2016-12-22 12:15:00,28.54,28.55,28.51,28.55,28305.0,23.1017,23.1098,23.0774,23.1098,28305.0
2016-12-22 12:20:00,28.55,28.61,28.54,28.61,95697.0,23.1098,23.1584,23.1017,23.1584,95697.0
2016-12-22 12:25:00,28.61,28.62,28.6,28.61,32383.0,23.1584,23.1665,23.1503,23.1584,32383.0
2016-12-22 12:30:00,28.6,28.65,28.6,28.63,31089.0,23.1503,23.1908,23.1503,23.1746,31089.0
2016-12-22 12:35:00,28.63,28.63,28.6,28.61,35336.0,23.1746,23.1746,23.1503,23.1584,35336.0
2016-12-22 12:40:00,28.61,28.63,28.6,28.6,21812.0,23.1584,23.1746,23.1503,23.1503,21812.0
2016-12-22 12:45:00,28.6,28.61,28.59,28.6,18835.0,23.1503,23.1584,23.1422,23.1503,18835.0
2016-12-22 12:50:00,28.6,28.61,28.57,28.57,36352.0,23.1503,23.1584,23.126,23.126,36352.0
2016-12-22 12:55:00,28.57,28.59,28.57,28.58,33337.0,23.126,23.1422,23.126,23.1341,33337.0
2016-12-22 13:00:00,28.57,28.59,28.55,28.59,40528.0,23.126,23.1422,23.1098,23.1422,40528.0
2016-12-22 13:05:00,28.59,28.63,28.58,28.63,34358.0,23.1422,23.1746,23.1341,23.1746,34358.0
2016-12-22 13:10:00,28.63,28.64,28.61,28.61,31780.0,23.1746,23.1827,23.1584,23.1584,31780.0
2016-12-22 13:15:00,28.61,28.62,28.6,28.61,23741.0,23.1584,23.1665,23.1503,23.1584,23741.0
2016-12-22 13:20:00,28.61,28.64,28.6,28.64,27277.0,23.1584,23.1827,23.1503,23.1827,27277.0
2016-12-22 13:25:00,28.64,28.64,28.61,28.61,21623.0,23.1827,23.1827,23.1584,23.1584,21623.0
2016-12-22 13:30:00,28.61,28.63,28.6,28.63,25235.0,23.1584,23.1746,23.1503,23.1746,25235.0
2016-12-22 13:35:00,28.63,28.64,28.61,28.64,28696.0,23.1746,23.1827,23.1584,23.1827,28696.0
2016-12-22 13:40:00,28.64,28.68,28.63,28.68,22493.0,23.1827,23.215,23.1746,23.215,22493.0
2016-12-22 13:45:00,28.68,28.73,28.68,28.72,34110.0,23.215,23.2555,23.215,23.2474,34110.0
2016-12-22 13:50:00,28.73,28.73,28.71,28.71,31907.0,23.2555,23.2555,23.2393,23.2393,31907.0
2016-12-22 13:55:00,28.71,28.72,28.69,28.7,31372.0,23.2393,23.2474,23.2231,23.2312,31372.0
2016-12-22 14:00:00,28.69,28.74,28.69,28.72,41874.0,23.2231,23.2636,23.2231,23.2474,41874.0
2016-12-22 14:05:00,28.72,28.74,28.72,28.72,27385.0,23.2474,23.2636,23.2474,23.2474,27385.0
2016-12-22 14:10:00,28.72,28.76,28.72,28.74,38527.0,23.2474,23.2798,23.2474,23.2636,38527.0
2016-12-22 14:15:00,28.73,28.75,28.72,28.73,21752.0,23.2555,23.2717,23.2474,23.2555,21752.0
2016-12-22 14:20:00,28.74,28.75,28.72,28.74,26480.0,23.2636,23.2717,23.2474,23.2636,26480.0
2016-12-22 14:25:00,28.74,28.77,28.73,28.77,33463.0,23.2636,23.2879,23.2555,23.2879,33463.0
2016-12-22 14:30:00,28.77,28.78,28.75,28.78,48597.0,23.2879,23.296,23.2717,23.296,48597.0
2016-12-22 14:35:00,28.77,28.78,28.75,28.75,23091.0,23.2879,23.296,23.2717,23.2717,23091.0
2016-12-22 14:40:00,28.75,28.76,28.73,28.75,42858.0,23.2717,23.2798,23.2555,23.2717,42858.0
2016-12-22 14:45:00,28.74,28.75,28.73,28.75,25269.0,23.2636,23.2717,23.2555,23.2717,25269.0
2016-12-22 14:50:00,28.75,28.78,28.74,28.78,39535.0,23.2717,23.296,23.2636,23.296,39535.0
2016-12-22 14:55:00,28.77,28.8,28.76,28.8,83466.0,23.2879,23.3122,23.2798,23.3122,83466.0
2016-12-22 15:00:00,28.79,28.8,28.75,28.77,95354.0,23.3041,23.3122,23.2717,23.2879,95354.0
2016-12-22 15:05:00,28.77,28.77,28.72,28.73,31915.0,23.2879,23.2879,23.2474,23.2555,31915.0
2016-12-22 15:10:00,28.73,28.75,28.72,28.75,51701.0,23.2555,23.2717,23.2474,23.2717,51701.0
2016-12-22 15:15:00,28.75,28.75,28.73,28.73,37975.0,23.2717,23.2717,23.2555,23.2555,37975.0
2016-12-22 15:20:00,28.73,28.74,28.72,28.74,34706.0,23.2555,23.2636,23.2474,23.2636,34706.0
2016-12-22 15:25:00,28.73,28.77,28.73,28.74,92358.0,23.2555,23.2879,23.2555,23.2636,92358.0
2016-12-22 15:30:00,28.73,28.74,28.7,28.71,125566.0,23.2555,23.2636,23.2312,23.2393,125566.0
2016-12-22 15:35:00,28.71,28.74,28.71,28.74,57887.0,23.2393,23.2636,23.2393,23.2636,57887.0
2016-12-22 15:40:00,28.74,28.76,28.73,28.75,78701.0,23.2636,23.2798,23.2555,23.2717,78701.0
2016-12-22 15:45:00,28.75,28.77,28.74,28.75,109038.0,23.2717,23.2879,23.2636,23.2717,109038.0
2016-12-22 15:50:00,28.75,28.76,28.74,28.74,110187.0,23.2717,23.2798,23.2636,23.2636,110187.0
2016-12-22 15:55:00,28.75,28.79,28.73,28.75,490082.0,23.2717,23.3041,23.2555,23.2717,490082.0
2016-12-23 09:30:00,28.78,28.85,28.7,28.72,122464.0,23.296,23.3527,23.2312,23.2474,122464.0
2016-12-23 09:35:00,28.72,28.74,28.69,28.71,102538.0,23.2474,23.2636,23.2231,23.2393,102538.0
2016-12-23 09:40:00,28.72,28.81,28.72,28.77,116715.0,23.2474,23.3203,23.2474,23.2879,116715.0
2016-12-23 09:45:00,28.77,28.87,28.76,28.87,121778.0,23.2879,23.3688,23.2798,23.3688,121778.0
2016-12-23 09:50:00,28.87,28.93,28.86,28.91,61832.0,23.3688,23.4174,23.3607,23.4012,61832.0
2016-12-23 09:55:00,28.92,28.92,28.81,28.82,135235.0,23.4093,23.4093,23.3203,23.3284,135235.0
2016-12-23 10:00:00,28.83,28.91,28.81,28.91,112242.0,23.3365,23.4012,23.3203,23.4012,112242.0
2016-12-23 10:05:00,28.92,28.97,28.91,28.97,48264.0,23.4093,23.4498,23.4012,23.4498,48264.0
2016-12-23 10:10:00,28.97,28.98,28.91,28.91,89996.0,23.4498,23.4579,23.4012,23.4012,89996.0
2016-12-23 10:15:00,28.91,28.95,28.91,28.91,61459.0,23.4012,23.4336,23.4012,23.4012,61459.0
2016-12-23 10:20:00,28.92,28.93,28.9,28.93,55633.0,23.4093,23.4174,23.3931,23.4174,55633.0
2016-12-23 10:25:00,28.93,28.94,28.91,28.93,65147.0,23.4174,23.4255,23.4012,23.4174,65147.0
2016-12-23 10:30:00,28.93,28.96,28.92,28.95,84654.0,23.4174,23.4417,23.4093,23.4336,84654.0
2016-12-23 10:35:00,28.95,28.97,28.93,28.94,47950.0,23.4336,23.4498,23.4174,23.4255,47950.0
2016-12-23 10:40:00,28.94,28.95,28.89,28.93,58456.0,23.4255,23.4336,23.385,23.4174,58456.0
2016-12-23 10:45:00,28.93,28.93,28.91,28.92,39239.0,23.4174,23.4174,23.4012,23.4093,39239.0
2016-12-23 10:50:00,28.92,28.92,28.88,28.91,65314.0,23.4093,23.4093,23.3769,23.4012,65314.0
2016-12-23 10:55:00,28.91,28.94,28.9,28.94,34592.0,23.4012,23.4255,23.3931,23.4255,34592.0
2016-12-23 11:00:00,28.94,28.98,28.92,28.98,44035.0,23.4255,23.4579,23.4093,23.4579,44035.0
2016-12-23 11:05:00,28.98,28.98,28.94,28.98,80989.0,23.4579,23.4579,23.4255,23.4579,80989.0
2016-12-23 11:10:00,28.98,29.01,28.97,28.99,96935.0,23.4579,23.4822,23.4498,23.466,96935.0
2016-12-23 11:15:00,28.99,29.02,28.98,29.02,13835.0,23.466,23.4903,23.4579,23.4903,13835.0
2016-12-23 11:20:00,29.02,29.02,28.97,28.98,52764.0,23.4903,23.4903,23.4498,23.4579,52764.0
2016-12-23 11:25:00,28.98,29.02,28.97,29.01,78752.0,23.4579,23.4903,23.4498,23.4822,78752.0
2016-12-23 11:30:00,29.01,29.04,29.0,29.03,12837.0,23.4822,23.5065,23.4741,23.4984,12837.0
2016-12-23 11:35:00,29.03,29.05,29.03,29.05,16174.0,23.4984,23.5145,23.4984,23.5145,16174.0
2016-12-23 11:40:00,29.04,29.05,29.02,29.02,32214.0,23.5065,23.5145,23.4903,23.4903,32214.0
2016-12-23 11:45:00,29.03,29.03,28.99,29.0,68489.0,23.4984,23.4984,23.466,23.4741,68489.0
2016-12-23 11:50:00,28.99,29.02,28.95,28.95,79943.0,23.466,23.4903,23.4336,23.4336,79943.0
2016-12-23 11:55:00,28.95,29.0,28.95,29.0,46338.0,23.4336,23.4741,23.4336,23.4741,46338.0
2016-12-23 12:00:00,29.0,29.0,28.92,28.92,49121.0,23.4741,23.4741,23.4093,23.4093,49121.0
2016-12-23 12:05:00,28.92,28.96,28.91,28.95,38077.0,23.4093,23.4417,23.4012,23.4336,38077.0
2016-12-23 12:10:00,28.95,28.98,28.95,28.98,17483.0,23.4336,23.4579,23.4336,23.4579,17483.0
2016-12-23 12:15:00,28.98,28.98,28.91,28.91,46143.0,23.4579,23.4579,23.4012,23.4012,46143.0
2016-12-23 12:20:00,28.92,28.93,28.91,28.93,26048.0,23.4093,23.4174,23.4012,23.4174,26048.0
2016-12-23 12:25:00,28.92,28.93,28.91,28.91,24327.0,23.4093,23.4174,23.4012,23.4012,24327.0
2016-12-23 12:30:00,28.91,28.91,28.88,28.91,51907.0,23.4012,23.4012,23.3769,23.4012,51907.0
2016-12-23 12:35:00,28.91,28.91,28.89,28.89,34411.0,23.4012,23.4012,23.385,23.385,34411.0
2016-12-23 12:40:00,28.9,28.93,28.89,28.93,9467.0,23.3931,23.4174,23.385,23.4174,9467.0
2016-12-23 12:45:00,28.93,28.95,28.92,28.95,12000.0,23.4174,23.4336,23.4093,23.4336,12000.0
2016-12-23 12:50:00,28.95,28.96,28.94,28.96,28802.0,23.4336,23.4417,23.4255,23.4417,28802.0
2016-12-23 12:55:00,28.96,28.97,28.94,28.94,23694.0,23.4417,23.4498,23.4255,23.4255,23694.0
2016-12-23 13:00:00,28.94,28.96,28.94,28.95,19502.0,23.4255,23.4417,23.4255,23.4336,19502.0
2016-12-23 13:05:00,28.95,28.96,28.94,28.96,17636.0,23.4336,23.4417,23.4255,23.4417,17636.0
2016-12-23 13:10:00,28.96,28.96,28.94,28.95,36099.0,23.4417,23.4417,23.4255,23.4336,36099.0
2016-12-23 13:15:00,28.94,28.96,28.94,28.96,14768.0,23.4255,23.4417,23.4255,23.4417,14768.0
2016-12-23 13:20:00,28.96,28.97,28.96,28.97,7500.0,23.4417,23.4498,23.4417,23.4498,7500.0
2016-12-23 13:25:00,28.97,28.98,28.95,28.98,29789.0,23.4498,23.4579,23.4336,23.4579,29789.0
2016-12-23 13:30:00,28.98,28.98,28.94,28.94,44705.0,23.4579,23.4579,23.4255,23.4255,44705.0
2016-12-23 13:35:00,28.94,28.97,28.94,28.97,19610.0,23.4255,23.4498,23.4255,23.4498,19610.0
2016-12-23 13:40:00,28.97,28.99,28.96,28.98,17036.0,23.4498,23.466,23.4417,23.4579,17036.0
2016-12-23 13:45:00,28.98,28.99,28.97,28.98,15528.0,23.4579,23.466,23.4498,23.4579,15528.0
2016-12-23 13:50:00,28.99,29.0,28.98,29.0,9508.0,23.466,23.4741,23.4579,23.4741,9508.0
2016-12-23 13:55:00,29.0,29.02,29.0,29.02,14291.0,23.4741,23.4903,23.4741,23.4903,14291.0
2016-12-23 14:00:00,29.02,29.03,29.01,29.03,11276.0,23.4903,23.4984,23.4822,23.4984,11276.0
2016-12-23 14:05:00,29.03,29.04,29.02,29.03,33946.0,23.4984,23.5065,23.4903,23.4984,33946.0
2016-12-23 14:10:00,29.03,29.04,29.02,29.04,48699.0,23.4984,23.5065,23.4903,23.5065,48699.0
2016-12-23 14:15:00,29.04,29.04,29.03,29.04,16027.0,23.5065,23.5065,23.4984,23.5065,16027.0
2016-12-23 14:20:00,29.03,29.05,29.03,29.05,17181.0,23.4984,23.5145,23.4984,23.5145,17181.0
2016-12-23 14:25:00,29.05,29.08,29.05,29.06,49196.0,23.5145,23.5388,23.5145,23.5226,49196.0
2016-12-23 14:30:00,29.06,29.09,29.06,29.09,25712.0,23.5226,23.5469,23.5226,23.5469,25712.0
2016-12-23 14:35:00,29.08,29.09,29.07,29.09,51331.0,23.5388,23.5469,23.5307,23.5469,51331.0
2016-12-23 14:40:00,29.09,29.1,29.08,29.1,19436.0,23.5469,23.555,23.5388,23.555,19436.0
2016-12-23 14:45:00,29.1,29.1,29.09,29.1,20159.0,23.555,23.555,23.5469,23.555,20159.0
2016-12-23 14:50:00,29.1,29.11,29.09,29.1,87104.0,23.555,23.5631,23.5469,23.555,87104.0
2016-12-23 14:55:00,29.1,29.13,29.08,29.09,83857.0,23.555,23.5793,23.5388,23.5469,83857.0
2016-12-23 15:00:00,29.08,29.1,29.08,29.1,29971.0,23.5388,23.555,23.5388,23.555,29971.0
2016-12-23 15:05:00,29.1,29.1,29.08,29.09,40858.0,23.555,23.555,23.5388,23.5469,40858.0
2016-12-23 15:10:00,29.09,29.11,29.08,29.11,19550.0,23.5469,23.5631,23.5388,23.5631,19550.0
2016-12-23 15:15:00,29.11,29.11,29.04,29.06,139002.0,23.5631,23.5631,23.5065,23.5226,139002.0
2016-12-23 15:20:00,29.07,29.07,29.05,29.05,17283.0,23.5307,23.5307,23.5145,23.5145,17283.0
2016-12-23 15:25:00,29.05,29.07,29.05,29.05,25962.0,23.5145,23.5307,23.5145,23.5145,25962.0
2016-12-23 15:30:00,29.05,29.06,29.04,29.05,117107.0,23.5145,23.5226,23.5065,23.5145,117107.0
2016-12-23 15:35:00,29.05,29.06,29.02,29.03,77055.0,23.5145,23.5226,23.4903,23.4984,77055.0
2016-12-23 15:40:00,29.03,29.06,29.02,29.05,47838.0,23.4984,23.5226,23.4903,23.5145,47838.0
2016-12-23 15:45:00,29.05,29.07,29.04,29.05,77998.0,23.5145,23.5307,23.5065,23.5145,77998.0
2016-12-23 15:50:00,29.05,29.07,29.04,29.07,104325.0,23.5145,23.5307,23.5065,23.5307,104325.0
2016-12-23 15:55:00,29.06,29.07,29.04,29.05,281587.0,23.5226,23.5307,23.5065,23.5145,281587.0
2016-12-27 09:30:00,29.0,29.1,29.0,29.1,97208.0,23.4741,23.555,23.4741,23.555,97208.0
2016-12-27 09:35:00,29.12,29.13,29.08,29.1,45644.0,23.5712,23.5793,23.5388,23.555,45644.0
2016-12-27 09:40:00,29.11,29.16,29.11,29.15,32334.0,23.5631,23.6036,23.5631,23.5955,32334.0
2016-12-27 09:45:00,29.15,29.23,29.15,29.16,45967.0,23.5955,23.6602,23.5955,23.6036,45967.0
2016-12-27 09:50:00,29.17,29.18,29.12,29.15,32371.0,23.6117,23.6198,23.5712,23.5955,32371.0
2016-12-27 09:55:00,29.14,29.15,29.12,29.14,20847.0,23.5874,23.5955,23.5712,23.5874,20847.0
2016-12-27 10:00:00,29.14,29.16,29.13,29.13,18802.0,23.5874,23.6036,23.5793,23.5793,18802.0
2016-12-27 10:05:00,29.13,29.18,29.13,29.14,27369.0,23.5793,23.6198,23.5793,23.5874,27369.0
2016-12-27 10:10:00,29.15,29.16,29.12,29.13,19619.0,23.5955,23.6036,23.5712,23.5793,19619.0
2016-12-27 10:15:00,29.13,29.14,29.13,29.13,16576.0,23.5793,23.5874,23.5793,23.5793,16576.0
2016-12-27 10:20:00,29.14,29.14,29.12,29.12,71547.0,23.5874,23.5874,23.5712,23.5712,71547.0
2016-12-27 10:25:00,29.13,29.13,29.12,29.13,15841.0,23.5793,23.5793,23.5712,23.5793,15841.0
2016-12-27 10:30:00,29.12,29.18,29.12,29.15,172613.0,23.5712,23.6198,23.5712,23.5955,172613.0
2016-12-27 10:35:00,29.16,29.18,29.15,29.16,19320.0,23.6036,23.6198,23.5955,23.6036,19320.0
2016-12-27 10:40:00,29.17,29.17,29.12,29.12,35944.0,23.6117,23.6117,23.5712,23.5712,35944.0
2016-12-27 10:45:00,29.12,29.13,29.1,29.11,44111.0,23.5712,23.5793,23.555,23.5631,44111.0
2016-12-27 10:50:00,29.12,29.13,29.1,29.13,31870.0,23.5712,23.5793,23.555,23.5793,31870.0
2016-12-27 10:55:00,29.13,29.13,29.11,29.12,10554.0,23.5793,23.5793,23.5631,23.5712,10554.0
2016-12-27 11:00:00,29.12,29.14,29.1,29.14,40170.0,23.5712,23.5874,23.555,23.5874,40170.0
2016-12-27 11:05:00,29.14,29.16,29.13,29.15,29604.0,23.5874,23.6036,23.5793,23.5955,29604.0
2016-12-27 11:10:00,29.15,29.15,29.13,29.13,33755.0,23.5955,23.5955,23.5793,23.5793,33755.0
2016-12-27 11:15:00,29.14,29.17,29.13,29.17,25234.0,23.5874,23.6117,23.5793,23.6117,25234.0
2016-12-27 11:20:00,29.16,29.19,29.15,29.18,29154.0,23.6036,23.6279,23.5955,23.6198,29154.0
2016-12-27 11:25:00,29.18,29.2,29.17,29.19,20896.0,23.6198,23.636,23.6117,23.6279,20896.0
2016-12-27 11:30:00,29.19,29.21,29.18,29.2,57070.0,23.6279,23.6441,23.6198,23.636,57070.0
2016-12-27 11:35:00,29.2,29.2,29.17,29.18,35658.0,23.636,23.636,23.6117,23.6198,35658.0
2016-12-27 11:40:00,29.18,29.2,29.17,29.18,33965.0,23.6198,23.636,23.6117,23.6198,33965.0
2016-12-27 11:45:00,29.18,29.2,29.17,29.19,39417.0,23.6198,23.636,23.6117,23.6279,39417.0
2016-12-27 11:50:00,29.19,29.19,29.17,29.17,22412.0,23.6279,23.6279,23.6117,23.6117,22412.0
2016-12-27 11:55:00,29.17,29.18,29.15,29.15,22532.0,23.6117,23.6198,23.5955,23.5955,22532.0
2016-12-27 12:00:00,29.15,29.15,29.1,29.12,27117.0,23.5955,23.5955,23.555,23.5712,27117.0
2016-12-27 12:05:00,29.11,29.13,29.11,29.13,26050.0,23.5631,23.5793,23.5631,23.5793,26050.0
2016-12-27 12:10:00,29.14,29.14,29.13,29.14,15676.0,23.5874,23.5874,23.5793,23.5874,15676.0
2016-12-27 12:15:00,29.13,29.14,29.13,29.14,13855.0,23.5793,23.5874,23.5793,23.5874,13855.0
2016-12-27 12:20:00,29.14,29.14,29.1,29.1,36445.0,23.5874,23.5874,23.555,23.555,36445.0
2016-12-27 12:25:00,29.1,29.1,29.07,29.08,31610.0,23.555,23.555,23.5307,23.5388,31610.0
2016-12-27 12:30:00,29.09,29.12,29.08,29.11,18019.0,23.5469,23.5712,23.5388,23.5631,18019.0
2016-12-27 12:35:00,29.11,29.11,29.1,29.11,12628.0,23.5631,23.5631,23.555,23.5631,12628.0
2016-12-27 12:40:00,29.11,29.12,29.1,29.12,24233.0,23.5631,23.5712,23.555,23.5712,24233.0
2016-12-27 12:45:00,29.11,29.12,29.1,29.12,19022.0,23.5631,23.5712,23.555,23.5712,19022.0
2016-12-27 12:50:00,29.12,29.14,29.11,29.14,9355.0,23.5712,23.5874,23.5631,23.5874,9355.0
2016-12-27 12:55:00,29.14,29.15,29.11,29.11,20806.0,23.5874,23.5955,23.5631,23.5631,20806.0
2016-12-27 13:00:00,29.12,29.12,29.06,29.06,21648.0,23.5712,23.5712,23.5226,23.5226,21648.0
2016-12-27 13:05:00,29.06,29.07,29.05,29.05,7748.0,23.5226,23.5307,23.5145,23.5145,7748.0
2016-12-27 13:10:00,29.05,29.1,29.05,29.1,14459.0,23.5145,23.555,23.5145,23.555,14459.0
2016-12-27 13:15:00,29.1,29.1,29.08,29.08,17262.0,23.555,23.555,23.5388,23.5388,17262.0
2016-12-27 13:20:00,29.09,29.11,29.08,29.1,14501.0,23.5469,23.5631,23.5388,23.555,14501.0
2016-12-27 13:25:00,29.11,29.12,29.1,29.12,14940.0,23.5631,23.5712,23.555,23.5712,14940.0
2016-12-27 13:30:00,29.11,29.11,29.09,29.09,18444.0,23.5631,23.5631,23.5469,23.5469,18444.0
2016-12-27 13:35:00,29.09,29.1,29.09,29.1,9632.0,23.5469,23.555,23.5469,23.555,9632.0
2016-12-27 13:40:00,29.11,29.11,29.08,29.08,12024.0,23.5631,23.5631,23.5388,23.5388,12024.0
2016-12-27 13:45:00,29.08,29.09,29.07,29.09,21157.0,23.5388,23.5469,23.5307,23.5469,21157.0
2016-12-27 13:50:00,29.09,29.11,29.09,29.1,14000.0,23.5469,23.5631,23.5469,23.555,14000.0
2016-12-27 13:55:00,29.09,29.1,29.07,29.08,11441.0,23.5469,23.555,23.5307,23.5388,11441.0
2016-12-27 14:00:00,29.07,29.08,29.04,29.06,25536.0,23.5307,23.5388,23.5065,23.5226,25536.0
2016-12-27 14:05:00,29.07,29.08,29.05,29.08,11339.0,23.5307,23.5388,23.5145,23.5388,11339.0
2016-12-27 14:10:00,29.08,29.08,29.06,29.06,25038.0,23.5388,23.5388,23.5226,23.5226,25038.0
2016-12-27 14:15:00,29.06,29.07,29.03,29.06,39077.0,23.5226,23.5307,23.4984,23.5226,39077.0
2016-12-27 14:20:00,29.05,29.06,29.03,29.03,13488.0,23.5145,23.5226,23.4984,23.4984,13488.0
2016-12-27 14:25:00,29.03,29.06,29.03,29.05,20003.0,23.4984,23.5226,23.4984,23.5145,20003.0
2016-12-27 14:30:00,29.05,29.08,29.05,29.07,27168.0,23.5145,23.5388,23.5145,23.5307,27168.0
2016-12-27 14:35:00,29.07,29.07,29.03,29.05,29733.0,23.5307,23.5307,23.4984,23.5145,29733.0
2016-12-27 14:40:00,29.05,29.08,29.05,29.06,16315.0,23.5145,23.5388,23.5145,23.5226,16315.0
2016-12-27 14:45:00,29.07,29.08,29.06,29.07,26586.0,23.5307,23.5388,23.5226,23.5307,26586.0
2016-12-27 14:50:00,29.07,29.07,29.01,29.02,40752.0,23.5307,23.5307,23.4822,23.4903,40752.0
2016-12-27 14:55:00,29.01,29.03,29.01,29.03,16572.0,23.4822,23.4984,23.4822,23.4984,16572.0
2016-12-27 15:00:00,29.03,29.1,29.03,29.1,36359.0,23.4984,23.555,23.4984,23.555,36359.0
2016-12-27 15:05:00,29.1,29.1,29.07,29.08,27151.0,23.555,23.555,23.5307,23.5388,27151.0
2016-12-27 15:10:00,29.07,29.11,29.07,29.09,36936.0,23.5307,23.5631,23.5307,23.5469,36936.0
2016-12-27 15:15:00,29.09,29.1,29.07,29.1,21742.0,23.5469,23.555,23.5307,23.555,21742.0
2016-12-27 15:20:00,29.1,29.1,29.09,29.09,13231.0,23.555,23.555,23.5469,23.5469,13231.0
2016-12-27 15:25:00,29.1,29.1,29.09,29.1,24961.0,23.555,23.555,23.5469,23.555,24961.0
2016-12-27 15:30:00,29.09,29.11,29.09,29.11,61457.0,23.5469,23.5631,23.5469,23.5631,61457.0
2016-12-27 15:35:00,29.11,29.11,29.08,29.09,94417.0,23.5631,23.5631,23.5388,23.5469,94417.0
2016-12-27 15:40:00,29.09,29.11,29.08,29.11,76718.0,23.5469,23.5631,23.5388,23.5631,76718.0
2016-12-27 15:45:00,29.11,29.12,29.06,29.08,106170.0,23.5631,23.5712,23.5226,23.5388,106170.0
2016-12-27 15:50:00,29.08,29.1,29.07,29.1,65662.0,23.5388,23.555,23.5307,23.555,65662.0
2016-12-27 15:55:00,29.1,29.1,29.07,29.1,264349.0,23.555,23.555,23.5307,23.555,264349.0
2016-12-28 09:30:00,29.26,29.29,29.19,29.23,71885.0,23.6845,23.7088,23.6279,23.6602,71885.0
2016-12-28 09:35:00,29.22,29.23,29.13,29.13,46016.0,23.6522,23.6602,23.5793,23.5793,46016.0
2016-12-28 09:40:00,29.12,29.2,29.08,29.2,83880.0,23.5712,23.636,23.5388,23.636,83880.0
2016-12-28 09:45:00,29.19,29.23,29.18,29.22,34741.0,23.6279,23.6602,23.6198,23.6522,34741.0
2016-12-28 09:50:00,29.21,29.24,29.18,29.18,49432.0,23.6441,23.6683,23.6198,23.6198,49432.0
2016-12-28 09:55:00,29.19,29.23,29.19,29.2,38773.0,23.6279,23.6602,23.6279,23.636,38773.0
2016-12-28 10:00:00,29.19,29.2,29.13,29.17,54002.0,23.6279,23.636,23.5793,23.6117,54002.0
2016-12-28 10:05:00,29.17,29.21,29.15,29.15,24272.0,23.6117,23.6441,23.5955,23.5955,24272.0
2016-12-28 10:10:00,29.14,29.16,29.1,29.14,38029.0,23.5874,23.6036,23.555,23.5874,38029.0
2016-12-28 10:15:00,29.14,29.15,29.08,29.09,49701.0,23.5874,23.5955,23.5388,23.5469,49701.0
2016-12-28 10:20:00,29.08,29.11,29.04,29.06,72245.0,23.5388,23.5631,23.5065,23.5226,72245.0
2016-12-28 10:25:00,29.05,29.13,29.05,29.13,51219.0,23.5145,23.5793,23.5145,23.5793,51219.0
2016-12-28 10:30:00,29.13,29.19,29.12,29.18,40790.0,23.5793,23.6279,23.5712,23.6198,40790.0
2016-12-28 10:35:00,29.18,29.21,29.14,29.16,41179.0,23.6198,23.6441,23.5874,23.6036,41179.0
2016-12-28 10:40:00,29.16,29.18,29.14,29.16,27226.0,23.6036,23.6198,23.5874,23.6036,27226.0
2016-12-28 10:45:00,29.16,29.21,29.16,29.19,42986.0,23.6036,23.6441,23.6036,23.6279,42986.0
2016-12-28 10:50:00,29.19,29.21,29.16,29.21,27357.0,23.6279,23.6441,23.6036,23.6441,27357.0
2016-12-28 10:55:00,29.2,29.2,29.17,29.19,43424.0,23.636,23.636,23.6117,23.6279,43424.0
2016-12-28 11:00:00,29.19,29.29,29.18,29.29,78971.0,23.6279,23.7088,23.6198,23.7088,78971.0
2016-12-28 11:05:00,29.28,29.28,29.24,29.27,58874.0,23.7007,23.7007,23.6683,23.6926,58874.0
2016-12-28 11:10:00,29.28,29.3,29.27,29.3,36696.0,23.7007,23.7169,23.6926,23.7169,36696.0
2016-12-28 11:15:00,29.29,29.31,29.27,29.28,47953.0,23.7088,23.725,23.6926,23.7007,47953.0
2016-12-28 11:20:00,29.28,29.31,29.26,29.26,46245.0,23.7007,23.725,23.6845,23.6845,46245.0
2016-12-28 11:25:00,29.27,29.27,29.25,29.26,17436.0,23.6926,23.6926,23.6764,23.6845,17436.0
2016-12-28 11:30:00,29.26,29.29,29.25,29.26,46001.0,23.6845,23.7088,23.6764,23.6845,46001.0
2016-12-28 11:35:00,29.26,29.28,29.24,29.25,50010.0,23.6845,23.7007,23.6683,23.6764,50010.0
2016-12-28 11:40:00,29.26,29.28,29.25,29.26,35060.0,23.6845,23.7007,23.6764,23.6845,35060.0
2016-12-28 11:45:00,29.26,29.27,29.24,29.25,33337.0,23.6845,23.6926,23.6683,23.6764,33337.0
2016-12-28 11:50:00,29.25,29.26,29.24,29.25,24585.0,23.6764,23.6845,23.6683,23.6764,24585.0
2016-12-28 11:55:00,29.25,29.27,29.23,29.25,31864.0,23.6764,23.6926,23.6602,23.6764,31864.0
2016-12-28 12:00:00,29.24,29.25,29.21,29.22,34501.0,23.6683,23.6764,23.6441,23.6522,34501.0
2016-12-28 12:05:00,29.22,29.27,29.22,29.24,31402.0,23.6522,23.6926,23.6522,23.6683,31402.0
2016-12-28 12:10:00,29.23,29.26,29.21,29.21,30014.0,23.6602,23.6845,23.6441,23.6441,30014.0
2016-12-28 12:15:00,29.22,29.24,29.2,29.21,31576.0,23.6522,23.6683,23.636,23.6441,31576.0
2016-12-28 12:20:00,29.21,29.22,29.19,29.21,21155.0,23.6441,23.6522,23.6279,23.6441,21155.0
2016-12-28 12:25:00,29.21,29.24,29.2,29.21,17235.0,23.6441,23.6683,23.636,23.6441,17235.0
2016-12-28 12:30:00,29.21,29.22,29.19,29.2,16692.0,23.6441,23.6522,23.6279,23.636,16692.0
2016-12-28 12:35:00,29.2,29.22,29.19,29.22,13816.0,23.636,23.6522,23.6279,23.6522,13816.0
2016-12-28 12:40:00,29.21,29.22,29.18,29.2,46340.0,23.6441,23.6522,23.6198,23.636,46340.0
2016-12-28 12:45:00,29.19,29.2,29.18,29.2,26424.0,23.6279,23.636,23.6198,23.636,26424.0
2016-12-28 12:50:00,29.2,29.25,29.19,29.25,48061.0,23.636,23.6764,23.6279,23.6764,48061.0
2016-12-28 12:55:00,29.26,29.27,29.22,29.23,28743.0,23.6845,23.6926,23.6522,23.6602,28743.0
2016-12-28 13:00:00,29.24,29.26,29.22,29.25,25423.0,23.6683,23.6845,23.6522,23.6764,25423.0
2016-12-28 13:05:00,29.25,29.27,29.24,29.27,27544.0,23.6764,23.6926,23.6683,23.6926,27544.0
2016-12-28 13:10:00,29.27,29.31,29.26,29.3,26348.0,23.6926,23.725,23.6845,23.7169,26348.0
2016-12-28 13:15:00,29.3,29.32,29.26,29.29,64581.0,23.7169,23.7331,23.6845,23.7088,64581.0
2016-12-28 13:20:00,29.29,29.32,29.28,29.32,22209.0,23.7088,23.7331,23.7007,23.7331,22209.0
2016-12-28 13:25:00,29.32,29.32,29.26,29.26,31747.0,23.7331,23.7331,23.6845,23.6845,31747.0
2016-12-28 13:30:00,29.26,29.28,29.25,29.27,21049.0,23.6845,23.7007,23.6764,23.6926,21049.0
2016-12-28 13:35:00,29.26,29.29,29.26,29.29,16640.0,23.6845,23.7088,23.6845,23.7088,16640.0
2016-12-28 13:40:00,29.28,29.29,29.26,29.26,12145.0,23.7007,23.7088,23.6845,23.6845,12145.0
2016-12-28 13:45:00,29.26,29.26,29.23,29.25,30407.0,23.6845,23.6845,23.6602,23.6764,30407.0
2016-12-28 13:50:00,29.26,29.27,29.25,29.27,7045.0,23.6845,23.6926,23.6764,23.6926,7045.0
2016-12-28 13:55:00,29.26,29.27,29.24,29.24,26404.0,23.6845,23.6926,23.6683,23.6683,26404.0
2016-12-28 14:00:00,29.24,29.26,29.23,29.24,25595.0,23.6683,23.6845,23.6602,23.6683,25595.0
2016-12-28 14:05:00,29.25,29.27,29.24,29.26,18778.0,23.6764,23.6926,23.6683,23.6845,18778.0
2016-12-28 14:10:00,29.26,29.27,29.21,29.21,23841.0,23.6845,23.6926,23.6441,23.6441,23841.0
2016-12-28 14:15:00,29.21,29.21,29.17,29.2,44889.0,23.6441,23.6441,23.6117,23.636,44889.0
2016-12-28 14:20:00,29.2,29.21,29.19,29.2,22365.0,23.636,23.6441,23.6279,23.636,22365.0
2016-12-28 14:25:00,29.2,29.23,29.2,29.23,18601.0,23.636,23.6602,23.636,23.6602,18601.0
2016-12-28 14:30:00,29.22,29.23,29.21,29.22,19216.0,23.6522,23.6602,23.6441,23.6522,19216.0
2016-12-28 14:35:00,29.21,29.22,29.19,29.2,16431.0,23.6441,23.6522,23.6279,23.636,16431.0
2016-12-28 14:40:00,29.2,29.21,29.19,29.21,15218.0,23.636,23.6441,23.6279,23.6441,15218.0
2016-12-28 14:45:00,29.21,29.24,29.2,29.2,33322.0,23.6441,23.6683,23.636,23.636,33322.0
2016-12-28 14:50:00,29.2,29.22,29.19,29.22,17050.0,23.636,23.6522,23.6279,23.6522,17050.0
2016-12-28 14:55:00,29.22,29.24,29.2,29.22,33237.0,23.6522,23.6683,23.636,23.6522,33237.0
2016-12-28 15:00:00,29.21,29.23,29.21,29.23,34919.0,23.6441,23.6602,23.6441,23.6602,34919.0
2016-12-28 15:05:00,29.23,29.25,29.21,29.22,22754.0,23.6602,23.6764,23.6441,23.6522,22754.0
2016-12-28 15:10:00,29.22,29.22,29.18,29.19,47017.0,23.6522,23.6522,23.6198,23.6279,47017.0
2016-12-28 15:15:00,29.19,29.2,29.17,29.18,27356.0,23.6279,23.636,23.6117,23.6198,27356.0
2016-12-28 15:20:00,29.18,29.2,29.17,29.18,33151.0,23.6198,23.636,23.6117,23.6198,33151.0
2016-12-28 15:25:00,29.18,29.19,29.17,29.18,15814.0,23.6198,23.6279,23.6117,23.6198,15814.0
2016-12-28 15:30:00,29.17,29.18,29.14,29.16,46571.0,23.6117,23.6198,23.5874,23.6036,46571.0
2016-12-28 15:35:00,29.16,29.17,29.14,29.15,45112.0,23.6036,23.6117,23.5874,23.5955,45112.0
2016-12-28 15:40:00,29.14,29.15,29.11,29.13,65059.0,23.5874,23.5955,23.5631,23.5793,65059.0
2016-12-28 15:45:00,29.13,29.16,29.12,29.14,123207.0,23.5793,23.6036,23.5712,23.5874,123207.0
2016-12-28 15:50:00,29.14,29.15,29.13,29.14,117351.0,23.5874,23.5955,23.5793,23.5874,117351.0
2016-12-28 15:55:00,29.14,29.15,29.11,29.11,270442.0,23.5874,23.5955,23.5631,23.5631,270442.0
2016-12-29 09:30:00,28.99,29.14,28.99,29.12,222241.0,23.466,23.5874,23.466,23.5712,222241.0
2016-12-29 09:35:00,29.12,29.12,28.91,28.97,316544.0,23.5712,23.5712,23.4012,23.4498,316544.0
2016-12-29 09:40:00,28.97,29.0,28.94,28.95,82463.0,23.4498,23.4741,23.4255,23.4336,82463.0
2016-12-29 09:45:00,28.96,28.98,28.84,28.85,116894.0,23.4417,23.4579,23.3446,23.3527,116894.0
2016-12-29 09:50:00,28.84,28.9,28.83,28.85,123095.0,23.3446,23.3931,23.3365,23.3527,123095.0
2016-12-29 09:55:00,28.85,28.86,28.81,28.85,98551.0,23.3527,23.3607,23.3203,23.3527,98551.0
2016-12-29 10:00:00,28.86,28.88,28.84,28.84,84622.0,23.3607,23.3769,23.3446,23.3446,84622.0
2016-12-29 10:05:00,28.84,28.9,28.82,28.9,64783.0,23.3446,23.3931,23.3284,23.3931,64783.0
2016-12-29 10:10:00,28.9,28.92,28.87,28.87,50298.0,23.3931,23.4093,23.3688,23.3688,50298.0
2016-12-29 10:15:00,28.88,28.95,28.86,28.95,74192.0,23.3769,23.4336,23.3607,23.4336,74192.0
2016-12-29 10:20:00,28.96,28.98,28.95,28.96,65374.0,23.4417,23.4579,23.4336,23.4417,65374.0
2016-12-29 10:25:00,28.96,29.01,28.94,28.96,88738.0,23.4417,23.4822,23.4255,23.4417,88738.0
2016-12-29 10:30:00,28.96,28.96,28.94,28.94,37564.0,23.4417,23.4417,23.4255,23.4255,37564.0
2016-12-29 10:35:00,28.94,28.95,28.92,28.94,60338.0,23.4255,23.4336,23.4093,23.4255,60338.0
2016-12-29 10:40:00,28.94,28.97,28.92,28.96,90447.0,23.4255,23.4498,23.4093,23.4417,90447.0
2016-12-29 10:45:00,28.96,28.97,28.94,28.95,50924.0,23.4417,23.4498,23.4255,23.4336,50924.0
2016-12-29 10:50:00,28.95,28.99,28.95,28.99,83739.0,23.4336,23.466,23.4336,23.466,83739.0
2016-12-29 10:55:00,28.99,29.04,28.98,29.03,44596.0,23.466,23.5065,23.4579,23.4984,44596.0
2016-12-29 11:00:00,29.04,29.04,29.0,29.02,42223.0,23.5065,23.5065,23.4741,23.4903,42223.0
2016-12-29 11:05:00,29.01,29.01,28.98,28.99,48035.0,23.4822,23.4822,23.4579,23.466,48035.0
2016-12-29 11:10:00,28.99,29.02,28.98,29.02,51115.0,23.466,23.4903,23.4579,23.4903,51115.0
2016-12-29 11:15:00,29.02,29.05,29.0,29.03,44079.0,23.4903,23.5145,23.4741,23.4984,44079.0
2016-12-29 11:20:00,29.03,29.04,29.01,29.04,42067.0,23.4984,23.5065,23.4822,23.5065,42067.0
2016-12-29 11:25:00,29.04,29.07,29.03,29.06,35302.0,23.5065,23.5307,23.4984,23.5226,35302.0
2016-12-29 11:30:00,29.06,29.07,29.03,29.06,45811.0,23.5226,23.5307,23.4984,23.5226,45811.0
2016-12-29 11:35:00,29.07,29.07,29.05,29.05,18170.0,23.5307,23.5307,23.5145,23.5145,18170.0
2016-12-29 11:40:00,29.05,29.05,29.02,29.03,28567.0,23.5145,23.5145,23.4903,23.4984,28567.0
2016-12-29 11:45:00,29.02,29.09,29.02,29.07,48399.0,23.4903,23.5469,23.4903,23.5307,48399.0
2016-12-29 11:50:00,29.07,29.07,29.04,29.06,36702.0,23.5307,23.5307,23.5065,23.5226,36702.0
2016-12-29 11:55:00,29.05,29.05,29.01,29.02,27093.0,23.5145,23.5145,23.4822,23.4903,27093.0
2016-12-29 12:00:00,29.01,29.05,29.01,29.02,43477.0,23.4822,23.5145,23.4822,23.4903,43477.0
2016-12-29 12:05:00,29.03,29.03,29.0,29.0,31169.0,23.4984,23.4984,23.4741,23.4741,31169.0
2016-12-29 12:10:00,29.0,29.04,29.0,29.04,36300.0,23.4741,23.5065,23.4741,23.5065,36300.0
2016-12-29 12:15:00,29.04,29.06,29.02,29.06,37123.0,23.5065,23.5226,23.4903,23.5226,37123.0
2016-12-29 12:20:00,29.06,29.07,29.05,29.07,35584.0,23.5226,23.5307,23.5145,23.5307,35584.0
2016-12-29 12:25:00,29.08,29.1,29.06,29.07,58715.0,23.5388,23.555,23.5226,23.5307,58715.0
2016-12-29 12:30:00,29.07,29.08,29.07,29.07,7444.0,23.5307,23.5388,23.5307,23.5307,7444.0
2016-12-29 12:35:00,29.07,29.08,29.06,29.07,27938.0,23.5307,23.5388,23.5226,23.5307,27938.0
2016-12-29 12:40:00,29.06,29.07,29.06,29.06,22374.0,23.5226,23.5307,23.5226,23.5226,22374.0
2016-12-29 12:45:00,29.06,29.11,29.05,29.1,90098.0,23.5226,23.5631,23.5145,23.555,90098.0
2016-12-29 12:50:00,29.11,29.12,29.1,29.1,21444.0,23.5631,23.5712,23.555,23.555,21444.0
2016-12-29 12:55:00,29.11,29.12,29.08,29.08,39149.0,23.5631,23.5712,23.5388,23.5388,39149.0
2016-12-29 13:00:00,29.08,29.11,29.07,29.08,31479.0,23.5388,23.5631,23.5307,23.5388,31479.0
2016-12-29 13:05:00,29.09,29.09,29.07,29.08,13202.0,23.5469,23.5469,23.5307,23.5388,13202.0
2016-12-29 13:10:00,29.07,29.11,29.07,29.08,43111.0,23.5307,23.5631,23.5307,23.5388,43111.0
2016-12-29 13:15:00,29.08,29.11,29.08,29.09,27896.0,23.5388,23.5631,23.5388,23.5469,27896.0
2016-12-29 13:20:00,29.09,29.1,29.07,29.07,40532.0,23.5469,23.555,23.5307,23.5307,40532.0
2016-12-29 13:25:00,29.07,29.08,29.05,29.05,22273.0,23.5307,23.5388,23.5145,23.5145,22273.0
2016-12-29 13:30:00,29.05,29.05,29.03,29.03,21075.0,23.5145,23.5145,23.4984,23.4984,21075.0
2016-12-29 13:35:00,29.03,29.04,29.01,29.01,16726.0,23.4984,23.5065,23.4822,23.4822,16726.0
2016-12-29 13:40:00,29.01,29.03,29.0,29.03,51739.0,23.4822,23.4984,23.4741,23.4984,51739.0
2016-12-29 13:45:00,29.03,29.04,29.02,29.04,15767.0,23.4984,23.5065,23.4903,23.5065,15767.0
2016-12-29 13:50:00,29.04,29.07,29.03,29.05,28984.0,23.5065,23.5307,23.4984,23.5145,28984.0
2016-12-29 13:55:00,29.05,29.06,29.03,29.04,28183.0,23.5145,23.5226,23.4984,23.5065,28183.0
2016-12-29 14:00:00,29.04,29.12,29.04,29.1,48987.0,23.5065,23.5712,23.5065,23.555,48987.0
2016-12-29 14:05:00,29.11,29.11,29.09,29.1,28584.0,23.5631,23.5631,23.5469,23.555,28584.0
2016-12-29 14:10:00,29.09,29.1,29.07,29.09,37653.0,23.5469,23.555,23.5307,23.5469,37653.0
2016-12-29 14:15:00,29.1,29.12,29.09,29.11,29892.0,23.555,23.5712,23.5469,23.5631,29892.0
2016-12-29 14:20:00,29.11,29.11,29.08,29.08,35152.0,23.5631,23.5631,23.5388,23.5388,35152.0
2016-12-29 14:25:00,29.08,29.08,29.06,29.07,82064.0,23.5388,23.5388,23.5226,23.5307,82064.0
2016-12-29 14:30:00,29.07,29.08,29.05,29.05,52879.0,23.5307,23.5388,23.5145,23.5145,52879.0
2016-12-29 14:35:00,29.06,29.06,29.04,29.04,35451.0,23.5226,23.5226,23.5065,23.5065,35451.0
2016-12-29 14:40:00,29.04,29.06,29.03,29.06,73508.0,23.5065,23.5226,23.4984,23.5226,73508.0
2016-12-29 14:45:00,29.06,29.07,29.04,29.05,60347.0,23.5226,23.5307,23.5065,23.5145,60347.0
2016-12-29 14:50:00,29.06,29.11,29.05,29.11,35106.0,23.5226,23.5631,23.5145,23.5631,35106.0
2016-12-29 14:55:00,29.11,29.11,29.08,29.09,35941.0,23.5631,23.5631,23.5388,23.5469,35941.0
2016-12-29 15:00:00,29.08,29.09,29.07,29.07,34468.0,23.5388,23.5469,23.5307,23.5307,34468.0
2016-12-29 15:05:00,29.07,29.1,29.07,29.1,44750.0,23.5307,23.555,23.5307,23.555,44750.0
2016-12-29 15:10:00,29.1,29.11,29.08,29.08,24566.0,23.555,23.5631,23.5388,23.5388,24566.0
2016-12-29 15:15:00,29.09,29.13,29.08,29.12,40490.0,23.5469,23.5793,23.5388,23.5712,40490.0
2016-12-29 15:20:00,29.12,29.15,29.12,29.13,54978.0,23.5712,23.5955,23.5712,23.5793,54978.0
2016-12-29 15:25:00,29.13,29.15,29.13,29.14,41466.0,23.5793,23.5955,23.5793,23.5874,41466.0
2016-12-29 15:30:00,29.14,29.15,29.11,29.11,54476.0,23.5874,23.5955,23.5631,23.5631,54476.0
2016-12-29 15:35:00,29.12,29.13,29.11,29.12,37549.0,23.5712,23.5793,23.5631,23.5712,37549.0
2016-12-29 15:40:00,29.12,29.12,29.11,29.12,36119.0,23.5712,23.5712,23.5631,23.5712,36119.0
2016-12-29 15:45:00,29.12,29.16,29.1,29.15,147445.0,23.5712,23.6036,23.555,23.5955,147445.0
2016-12-29 15:50:00,29.15,29.16,29.14,29.16,69423.0,23.5955,23.6036,23.5874,23.6036,69423.0
2016-12-29 15:55:00,29.15,29.16,29.13,29.14,262273.0,23.5955,23.6036,23.5793,23.5874,262273.0
2016-12-30 09:30:00,29.2,29.23,29.0,29.0,120435.0,23.636,23.6602,23.4741,23.4741,120435.0
2016-12-30 09:35:00,28.99,29.07,28.95,28.98,117347.0,23.466,23.5307,23.4336,23.4579,117347.0
2016-12-30 09:40:00,28.97,29.04,28.95,29.0,44669.0,23.4498,23.5065,23.4336,23.4741,44669.0
2016-12-30 09:45:00,29.0,29.08,29.0,29.03,40745.0,23.4741,23.5388,23.4741,23.4984,40745.0
2016-12-30 09:50:00,29.03,29.05,28.99,29.0,35731.0,23.4984,23.5145,23.466,23.4741,35731.0
2016-12-30 09:55:00,29.0,29.01,28.94,28.94,77447.0,23.4741,23.4822,23.4255,23.4255,77447.0
2016-12-30 10:00:00,28.93,28.96,28.9,28.93,53656.0,23.4174,23.4417,23.3931,23.4174,53656.0
2016-12-30 10:05:00,28.93,28.96,28.89,28.93,41450.0,23.4174,23.4417,23.385,23.4174,41450.0
2016-12-30 10:10:00,28.93,28.93,28.9,28.92,22404.0,23.4174,23.4174,23.3931,23.4093,22404.0
2016-12-30 10:15:00,28.93,28.96,28.92,28.95,36463.0,23.4174,23.4417,23.4093,23.4336,36463.0
2016-12-30 10:20:00,28.96,28.97,28.91,28.91,25497.0,23.4417,23.4498,23.4012,23.4012,25497.0
2016-12-30 10:25:00,28.91,28.92,28.89,28.89,31681.0,23.4012,23.4093,23.385,23.385,31681.0
2016-12-30 10:30:00,28.9,28.91,28.88,28.91,43006.0,23.3931,23.4012,23.3769,23.4012,43006.0
2016-12-30 10:35:00,28.9,28.91,28.87,28.89,38141.0,23.3931,23.4012,23.3688,23.385,38141.0
2016-12-30 10:40:00,28.89,28.91,28.87,28.88,21286.0,23.385,23.4012,23.3688,23.3769,21286.0
2016-12-30 10:45:00,28.88,28.91,28.87,28.9,23420.0,23.3769,23.4012,23.3688,23.3931,23420.0
2016-12-30 10:50:00,28.89,28.9,28.87,28.88,23709.0,23.385,23.3931,23.3688,23.3769,23709.0
2016-12-30 10:55:00,28.88,28.91,28.87,28.9,47953.0,23.3769,23.4012,23.3688,23.3931,47953.0
2016-12-30 11:00:00,28.9,28.91,28.87,28.87,16496.0,23.3931,23.4012,23.3688,23.3688,16496.0
2016-12-30 11:05:00,28.87,28.89,28.86,28.89,38158.0,23.3688,23.385,23.3607,23.385,38158.0
2016-12-30 11:10:00,28.88,28.89,28.85,28.85,14842.0,23.3769,23.385,23.3527,23.3527,14842.0
2016-12-30 11:15:00,28.85,28.86,28.84,28.84,62453.0,23.3527,23.3607,23.3446,23.3446,62453.0
2016-12-30 11:20:00,28.85,28.85,28.83,28.85,35790.0,23.3527,23.3527,23.3365,23.3527,35790.0
2016-12-30 11:25:00,28.85,28.88,28.83,28.84,53675.0,23.3527,23.3769,23.3365,23.3446,53675.0
2016-12-30 11:30:00,28.84,28.86,28.83,28.85,100261.0,23.3446,23.3607,23.3365,23.3527,100261.0
2016-12-30 11:35:00,28.85,28.86,28.8,28.82,119440.0,23.3527,23.3607,23.3122,23.3284,119440.0
2016-12-30 11:40:00,28.82,28.83,28.79,28.82,45344.0,23.3284,23.3365,23.3041,23.3284,45344.0
2016-12-30 11:45:00,28.82,28.83,28.78,28.79,24389.0,23.3284,23.3365,23.296,23.3041,24389.0
2016-12-30 11:50:00,28.79,28.81,28.78,28.8,39694.0,23.3041,23.3203,23.296,23.3122,39694.0
2016-12-30 11:55:00,28.8,28.81,28.77,28.77,22354.0,23.3122,23.3203,23.2879,23.2879,22354.0
2016-12-30 12:00:00,28.77,28.78,28.73,28.74,59237.0,23.2879,23.296,23.2555,23.2636,59237.0
2016-12-30 12:05:00,28.73,28.78,28.72,28.77,48963.0,23.2555,23.296,23.2474,23.2879,48963.0
2016-12-30 12:10:00,28.77,28.82,28.76,28.81,42775.0,23.2879,23.3284,23.2798,23.3203,42775.0
2016-12-30 12:15:00,28.8,28.81,28.75,28.76,38857.0,23.3122,23.3203,23.2717,23.2798,38857.0
2016-12-30 12:20:00,28.76,28.79,28.76,28.78,23402.0,23.2798,23.3041,23.2798,23.296,23402.0
2016-12-30 12:25:00,28.79,28.84,28.79,28.82,68787.0,23.3041,23.3446,23.3041,23.3284,68787.0
2016-12-30 12:30:00,28.81,28.83,28.8,28.8,20948.0,23.3203,23.3365,23.3122,23.3122,20948.0
2016-12-30 12:35:00,28.8,28.82,28.79,28.79,28290.0,23.3122,23.3284,23.3041,23.3041,28290.0
2016-12-30 12:40:00,28.79,28.8,28.73,28.75,80753.0,23.3041,23.3122,23.2555,23.2717,80753.0
2016-12-30 12:45:00,28.74,28.76,28.73,28.73,28324.0,23.2636,23.2798,23.2555,23.2555,28324.0
2016-12-30 12:50:00,28.73,28.74,28.69,28.7,101168.0,23.2555,23.2636,23.2231,23.2312,101168.0
2016-12-30 12:55:00,28.7,28.73,28.69,28.71,66388.0,23.2312,23.2555,23.2231,23.2393,66388.0
2016-12-30 13:00:00,28.71,28.72,28.7,28.71,33588.0,23.2393,23.2474,23.2312,23.2393,33588.0
2016-12-30 13:05:00,28.71,28.72,28.68,28.69,36143.0,23.2393,23.2474,23.215,23.2231,36143.0
2016-12-30 13:10:00,28.69,28.74,28.68,28.71,78090.0,23.2231,23.2636,23.215,23.2393,78090.0
2016-12-30 13:15:00,28.7,28.73,28.7,28.73,21926.0,23.2312,23.2555,23.2312,23.2555,21926.0
2016-12-30 13:20:00,28.72,28.72,28.69,28.71,31682.0,23.2474,23.2474,23.2231,23.2393,31682.0
2016-12-30 13:25:00,28.72,28.73,28.68,28.7,39322.0,23.2474,23.2555,23.215,23.2312,39322.0
2016-12-30 13:30:00,28.7,28.72,28.69,28.69,16974.0,23.2312,23.2474,23.2231,23.2231,16974.0
2016-12-30 13:35:00,28.69,28.71,28.69,28.7,15855.0,23.2231,23.2393,23.2231,23.2312,15855.0
2016-12-30 13:40:00,28.7,28.71,28.69,28.7,33189.0,23.2312,23.2393,23.2231,23.2312,33189.0
2016-12-30 13:45:00,28.7,28.7,28.67,28.67,25796.0,23.2312,23.2312,23.207,23.207,25796.0
2016-12-30 13:50:00,28.67,28.75,28.66,28.72,51204.0,23.207,23.2717,23.1989,23.2474,51204.0
2016-12-30 13:55:00,28.72,28.72,28.7,28.7,12463.0,23.2474,23.2474,23.2312,23.2312,12463.0
2016-12-30 14:00:00,28.7,28.7,28.66,28.67,73080.0,23.2312,23.2312,23.1989,23.207,73080.0
2016-12-30 14:05:00,28.67,28.67,28.64,28.64,47583.0,23.207,23.207,23.1827,23.1827,47583.0
2016-12-30 14:10:00,28.65,28.65,28.62,28.63,155524.0,23.1908,23.1908,23.1665,23.1746,155524.0
2016-12-30 14:15:00,28.64,28.65,28.63,28.65,47349.0,23.1827,23.1908,23.1746,23.1908,47349.0
2016-12-30 14:20:00,28.64,28.67,28.63,28.67,88660.0,23.1827,23.207,23.1746,23.207,88660.0
2016-12-30 14:25:00,28.66,28.68,28.66,28.68,32574.0,23.1989,23.215,23.1989,23.215,32574.0
2016-12-30 14:30:00,28.68,28.76,28.67,28.73,124566.0,23.215,23.2798,23.207,23.2555,124566.0
2016-12-30 14:35:00,28.73,28.75,28.72,28.72,19992.0,23.2555,23.2717,23.2474,23.2474,19992.0
2016-12-30 14:40:00,28.72,28.76,28.71,28.75,57827.0,23.2474,23.2798,23.2393,23.2717,57827.0
2016-12-30 14:45:00,28.75,28.76,28.74,28.76,30167.0,23.2717,23.2798,23.2636,23.2798,30167.0
2016-12-30 14:50:00,28.76,28.76,28.74,28.74,55746.0,23.2798,23.2798,23.2636,23.2636,55746.0
2016-12-30 14:55:00,28.75,28.75,28.72,28.74,33364.0,23.2717,23.2717,23.2474,23.2636,33364.0
2016-12-30 15:00:00,28.74,28.74,28.68,28.7,33279.0,23.2636,23.2636,23.215,23.2312,33279.0
2016-12-30 15:05:00,28.7,28.7,28.69,28.69,14534.0,23.2312,23.2312,23.2231,23.2231,14534.0
2016-12-30 15:10:00,28.69,28.74,28.69,28.74,44543.0,23.2231,23.2636,23.2231,23.2636,44543.0
2016-12-30 15:15:00,28.74,28.76,28.73,28.73,42330.0,23.2636,23.2798,23.2555,23.2555,42330.0
2016-12-30 15:20:00,28.73,28.76,28.73,28.74,39449.0,23.2555,23.2798,23.2555,23.2636,39449.0
2016-12-30 15:25:00,28.74,28.76,28.74,28.75,37808.0,23.2636,23.2798,23.2636,23.2717,37808.0
2016-12-30 15:30:00,28.75,28.77,28.73,28.76,64389.0,23.2717,23.2879,23.2555,23.2798,64389.0
2016-12-30 15:35:00,28.76,28.76,28.73,28.73,58211.0,23.2798,23.2798,23.2555,23.2555,58211.0
2016-12-30 15:40:00,28.74,28.74,28.72,28.72,56342.0,23.2636,23.2636,23.2474,23.2474,56342.0
2016-12-30 15:45:00,28.72,28.77,28.71,28.73,164082.0,23.2474,23.2879,23.2393,23.2555,164082.0
2016-12-30 15:50:00,28.72,28.73,28.7,28.71,125631.0,23.2474,23.2555,23.2312,23.2393,125631.0
2016-12-30 15:55:00,28.7,28.76,28.7,28.75,359031.0,23.2312,23.2798,23.2312,23.2717,359031.0
2017-01-03 09:30:00,29.25,29.25,29.08,29.14,437685.0,23.6764,23.6764,23.5388,23.5874,437685.0
2017-01-03 09:35:00,29.14,29.16,29.06,29.1,302247.0,23.5874,23.6036,23.5226,23.555,302247.0
2017-01-03 09:40:00,29.1,29.15,29.08,29.12,151141.0,23.555,23.5955,23.5388,23.5712,151141.0
2017-01-03 09:45:00,29.13,29.2,29.12,29.18,87798.0,23.5793,23.636,23.5712,23.6198,87798.0
2017-01-03 09:50:00,29.17,29.21,29.14,29.18,105684.0,23.6117,23.6441,23.5874,23.6198,105684.0
2017-01-03 09:55:00,29.18,29.26,29.16,29.26,98685.0,23.6198,23.6845,23.6036,23.6845,98685.0
2017-01-03 10:00:00,29.25,29.28,29.19,29.28,158783.0,23.6764,23.7007,23.6279,23.7007,158783.0
2017-01-03 10:05:00,29.28,29.51,29.27,29.49,145099.0,23.7007,23.8869,23.6926,23.8707,145099.0
2017-01-03 10:10:00,29.48,29.48,29.41,29.41,91193.0,23.8626,23.8626,23.8059,23.8059,91193.0
2017-01-03 10:15:00,29.42,29.43,29.39,29.41,56928.0,23.814,23.8221,23.7898,23.8059,56928.0
2017-01-03 10:20:00,29.41,29.49,29.41,29.48,64967.0,23.8059,23.8707,23.8059,23.8626,64967.0
2017-01-03 10:25:00,29.47,29.48,29.41,29.42,91479.0,23.8545,23.8626,23.8059,23.814,91479.0
2017-01-03 10:30:00,29.41,29.45,29.36,29.37,41368.0,23.8059,23.8383,23.7655,23.7736,41368.0
2017-01-03 10:35:00,29.38,29.39,29.35,29.35,55888.0,23.7817,23.7898,23.7574,23.7574,55888.0
2017-01-03 10:40:00,29.35,29.36,29.32,29.35,84264.0,23.7574,23.7655,23.7331,23.7574,84264.0
2017-01-03 10:45:00,29.35,29.36,29.29,29.3,60459.0,23.7574,23.7655,23.7088,23.7169,60459.0
2017-01-03 10:50:00,29.3,29.33,29.3,29.32,44866.0,23.7169,23.7412,23.7169,23.7331,44866.0
2017-01-03 10:55:00,29.32,29.33,29.27,29.29,63743.0,23.7331,23.7412,23.6926,23.7088,63743.0
2017-01-03 11:00:00,29.29,29.33,29.29,29.32,47975.0,23.7088,23.7412,23.7088,23.7331,47975.0
2017-01-03 11:05:00,29.33,29.37,29.32,29.37,45877.0,23.7412,23.7736,23.7331,23.7736,45877.0
2017-01-03 11:10:00,29.36,29.38,29.34,29.37,39257.0,23.7655,23.7817,23.7493,23.7736,39257.0
2017-01-03 11:15:00,29.37,29.4,29.36,29.36,36445.0,23.7736,23.7979,23.7655,23.7655,36445.0
2017-01-03 11:20:00,29.36,29.42,29.35,29.42,33574.0,23.7655,23.814,23.7574,23.814,33574.0
2017-01-03 11:25:00,29.42,29.42,29.38,29.38,66797.0,23.814,23.814,23.7817,23.7817,66797.0
2017-01-03 11:30:00,29.39,29.43,29.39,29.42,53510.0,23.7898,23.8221,23.7898,23.814,53510.0
2017-01-03 11:35:00,29.42,29.42,29.36,29.37,58107.0,23.814,23.814,23.7655,23.7736,58107.0
2017-01-03 11:40:00,29.37,29.37,29.35,29.37,80703.0,23.7736,23.7736,23.7574,23.7736,80703.0
2017-01-03 11:45:00,29.37,29.39,29.32,29.34,61294.0,23.7736,23.7898,23.7331,23.7493,61294.0
2017-01-03 11:50:00,29.35,29.35,29.3,29.32,80758.0,23.7574,23.7574,23.7169,23.7331,80758.0
2017-01-03 11:55:00,29.32,29.33,29.28,29.32,36080.0,23.7331,23.7412,23.7007,23.7331,36080.0
2017-01-03 12:00:00,29.32,29.33,29.27,29.28,29345.0,23.7331,23.7412,23.6926,23.7007,29345.0
2017-01-03 12:05:00,29.27,29.28,29.22,29.27,69323.0,23.6926,23.7007,23.6522,23.6926,69323.0
2017-01-03 12:10:00,29.27,29.29,29.26,29.27,39064.0,23.6926,23.7088,23.6845,23.6926,39064.0
2017-01-03 12:15:00,29.27,29.29,29.26,29.26,17215.0,23.6926,23.7088,23.6845,23.6845,17215.0
2017-01-03 12:20:00,29.27,29.27,29.24,29.26,42328.0,23.6926,23.6926,23.6683,23.6845,42328.0
2017-01-03 12:25:00,29.26,29.27,29.25,29.26,20261.0,23.6845,23.6926,23.6764,23.6845,20261.0
2017-01-03 12:30:00,29.25,29.27,29.23,29.27,28311.0,23.6764,23.6926,23.6602,23.6926,28311.0
2017-01-03 12:35:00,29.26,29.27,29.19,29.19,28796.0,23.6845,23.6926,23.6279,23.6279,28796.0
2017-01-03 12:40:00,29.2,29.2,29.18,29.18,21112.0,23.636,23.636,23.6198,23.6198,21112.0
2017-01-03 12:45:00,29.18,29.23,29.16,29.23,89987.0,23.6198,23.6602,23.6036,23.6602,89987.0
2017-01-03 12:50:00,29.24,29.24,29.16,29.17,26083.0,23.6683,23.6683,23.6036,23.6117,26083.0
2017-01-03 12:55:00,29.16,29.2,29.16,29.19,21598.0,23.6036,23.636,23.6036,23.6279,21598.0
2017-01-03 13:00:00,29.19,29.21,29.15,29.16,26631.0,23.6279,23.6441,23.5955,23.6036,26631.0
2017-01-03 13:05:00,29.17,29.17,29.15,29.16,24102.0,23.6117,23.6117,23.5955,23.6036,24102.0
2017-01-03 13:10:00,29.15,29.17,29.14,29.17,49565.0,23.5955,23.6117,23.5874,23.6117,49565.0
2017-01-03 13:15:00,29.16,29.16,29.13,29.16,27740.0,23.6036,23.6036,23.5793,23.6036,27740.0
2017-01-03 13:20:00,29.16,29.18,29.15,29.17,22647.0,23.6036,23.6198,23.5955,23.6117,22647.0
2017-01-03 13:25:00,29.17,29.18,29.16,29.16,21819.0,23.6117,23.6198,23.6036,23.6036,21819.0
2017-01-03 13:30:00,29.16,29.17,29.16,29.16,47117.0,23.6036,23.6117,23.6036,23.6036,47117.0
2017-01-03 13:35:00,29.16,29.17,29.16,29.16,23597.0,23.6036,23.6117,23.6036,23.6036,23597.0
2017-01-03 13:40:00,29.16,29.17,29.16,29.16,16232.0,23.6036,23.6117,23.6036,23.6036,16232.0
2017-01-03 13:45:00,29.16,29.18,29.16,29.17,52148.0,23.6036,23.6198,23.6036,23.6117,52148.0
2017-01-03 13:50:00,29.16,29.17,29.16,29.16,12796.0,23.6036,23.6117,23.6036,23.6036,12796.0
2017-01-03 13:55:00,29.17,29.19,29.17,29.19,44489.0,23.6117,23.6279,23.6117,23.6279,44489.0
2017-01-03 14:00:00,29.19,29.22,29.18,29.21,33201.0,23.6279,23.6522,23.6198,23.6441,33201.0
2017-01-03 14:05:00,29.21,29.21,29.19,29.19,12487.0,23.6441,23.6441,23.6279,23.6279,12487.0
2017-01-03 14:10:00,29.2,29.21,29.19,29.2,21128.0,23.636,23.6441,23.6279,23.636,21128.0
2017-01-03 14:15:00,29.2,29.21,29.18,29.19,38190.0,23.636,23.6441,23.6198,23.6279,38190.0
2017-01-03 14:20:00,29.19,29.2,29.17,29.17,24983.0,23.6279,23.636,23.6117,23.6117,24983.0
2017-01-03 14:25:00,29.17,29.18,29.16,29.16,57671.0,23.6117,23.6198,23.6036,23.6036,57671.0
2017-01-03 14:30:00,29.16,29.19,29.16,29.17,70932.0,23.6036,23.6279,23.6036,23.6117,70932.0
2017-01-03 14:35:00,29.17,29.17,29.16,29.16,20790.0,23.6117,23.6117,23.6036,23.6036,20790.0
2017-01-03 14:40:00,29.16,29.18,29.16,29.17,52496.0,23.6036,23.6198,23.6036,23.6117,52496.0
2017-01-03 14:45:00,29.17,29.18,29.16,29.18,33101.0,23.6117,23.6198,23.6036,23.6198,33101.0
2017-01-03 14:50:00,29.18,29.19,29.17,29.19,32367.0,23.6198,23.6279,23.6117,23.6279,32367.0
2017-01-03 14:55:00,29.19,29.21,29.17,29.21,42665.0,23.6279,23.6441,23.6117,23.6441,42665.0
2017-01-03 15:00:00,29.21,29.24,29.2,29.24,27297.0,23.6441,23.6683,23.636,23.6683,27297.0
2017-01-03 15:05:00,29.24,29.26,29.23,29.25,61199.0,23.6683,23.6845,23.6602,23.6764,61199.0
2017-01-03 15:10:00,29.25,29.25,29.23,29.24,24557.0,23.6764,23.6764,23.6602,23.6683,24557.0
2017-01-03 15:15:00,29.24,29.24,29.22,29.24,50539.0,23.6683,23.6683,23.6522,23.6683,50539.0
2017-01-03 15:20:00,29.23,29.24,29.19,29.21,63201.0,23.6602,23.6683,23.6279,23.6441,63201.0
2017-01-03 15:25:00,29.21,29.23,29.21,29.23,26720.0,23.6441,23.6602,23.6441,23.6602,26720.0
2017-01-03 15:30:00,29.22,29.25,29.2,29.25,87633.0,23.6522,23.6764,23.636,23.6764,87633.0
2017-01-03 15:35:00,29.24,29.27,29.24,29.26,41097.0,23.6683,23.6926,23.6683,23.6845,41097.0
2017-01-03 15:40:00,29.26,29.27,29.25,29.26,81423.0,23.6845,23.6926,23.6764,23.6845,81423.0
2017-01-03 15:45:00,29.26,29.29,29.24,29.29,77450.0,23.6845,23.7088,23.6683,23.7088,77450.0
2017-01-03 15:50:00,29.29,29.34,29.29,29.31,155020.0,23.7088,23.7493,23.7088,23.725,155020.0
2017-01-03 15:55:00,29.32,29.32,29.26,29.3,415659.0,23.7331,23.7331,23.6845,23.7169,415659.0
2017-01-04 09:30:00,29.39,29.41,29.21,29.22,277292.0,23.7898,23.8059,23.6441,23.6522,277292.0
2017-01-04 09:35:00,29.23,29.36,29.22,29.33,72985.0,23.6602,23.7655,23.6522,23.7412,72985.0
2017-01-04 09:40:00,29.33,29.38,29.32,29.32,44134.0,23.7412,23.7817,23.7331,23.7331,44134.0
2017-01-04 09:45:00,29.33,29.43,29.33,29.38,73990.0,23.7412,23.8221,23.7412,23.7817,73990.0
2017-01-04 09:50:00,29.38,29.4,29.33,29.34,43616.0,23.7817,23.7979,23.7412,23.7493,43616.0
2017-01-04 09:55:00,29.35,29.35,29.3,29.3,38142.0,23.7574,23.7574,23.7169,23.7169,38142.0
2017-01-04 10:00:00,29.3,29.41,29.3,29.41,45217.0,23.7169,23.8059,23.7169,23.8059,45217.0
2017-01-04 10:05:00,29.4,29.43,29.36,29.42,61850.0,23.7979,23.8221,23.7655,23.814,61850.0
2017-01-04 10:10:00,29.41,29.42,29.4,29.42,46916.0,23.8059,23.814,23.7979,23.814,46916.0
2017-01-04 10:15:00,29.42,29.45,29.4,29.41,77735.0,23.814,23.8383,23.7979,23.8059,77735.0
2017-01-04 10:20:00,29.4,29.42,29.38,29.41,67267.0,23.7979,23.814,23.7817,23.8059,67267.0
2017-01-04 10:25:00,29.41,29.42,29.39,29.41,65164.0,23.8059,23.814,23.7898,23.8059,65164.0
2017-01-04 10:30:00,29.41,29.46,29.4,29.41,56714.0,23.8059,23.8464,23.7979,23.8059,56714.0
2017-01-04 10:35:00,29.41,29.42,29.38,29.42,25351.0,23.8059,23.814,23.7817,23.814,25351.0
2017-01-04 10:40:00,29.42,29.42,29.38,29.4,78613.0,23.814,23.814,23.7817,23.7979,78613.0
2017-01-04 10:45:00,29.4,29.41,29.39,29.4,27748.0,23.7979,23.8059,23.7898,23.7979,27748.0
2017-01-04 10:50:00,29.4,29.4,29.35,29.35,48014.0,23.7979,23.7979,23.7574,23.7574,48014.0
2017-01-04 10:55:00,29.35,29.42,29.35,29.4,66141.0,23.7574,23.814,23.7574,23.7979,66141.0
2017-01-04 11:00:00,29.4,29.42,29.4,29.42,19285.0,23.7979,23.814,23.7979,23.814,19285.0
2017-01-04 11:05:00,29.42,29.45,29.41,29.44,62385.0,23.814,23.8383,23.8059,23.8302,62385.0
2017-01-04 11:10:00,29.44,29.45,29.41,29.42,41677.0,23.8302,23.8383,23.8059,23.814,41677.0
2017-01-04 11:15:00,29.42,29.43,29.34,29.35,47769.0,23.814,23.8221,23.7493,23.7574,47769.0
2017-01-04 11:20:00,29.34,29.36,29.32,29.34,31783.0,23.7493,23.7655,23.7331,23.7493,31783.0
2017-01-04 11:25:00,29.34,29.39,29.34,29.39,32897.0,23.7493,23.7898,23.7493,23.7898,32897.0
2017-01-04 11:30:00,29.39,29.42,29.38,29.41,47107.0,23.7898,23.814,23.7817,23.8059,47107.0
2017-01-04 11:35:00,29.4,29.42,29.39,29.42,22390.0,23.7979,23.814,23.7898,23.814,22390.0
2017-01-04 11:40:00,29.42,29.43,29.39,29.42,64514.0,23.814,23.8221,23.7898,23.814,64514.0
2017-01-04 11:45:00,29.42,29.42,29.35,29.36,25465.0,23.814,23.814,23.7574,23.7655,25465.0
2017-01-04 11:50:00,29.36,29.36,29.33,29.34,8314.0,23.7655,23.7655,23.7412,23.7493,8314.0
2017-01-04 11:55:00,29.34,29.34,29.3,29.3,21351.0,23.7493,23.7493,23.7169,23.7169,21351.0
2017-01-04 12:00:00,29.3,29.31,29.23,29.24,27339.0,23.7169,23.725,23.6602,23.6683,27339.0
2017-01-04 12:05:00,29.25,29.25,29.24,29.25,14056.0,23.6764,23.6764,23.6683,23.6764,14056.0
2017-01-04 12:10:00,29.24,29.26,29.22,29.26,37337.0,23.6683,23.6845,23.6522,23.6845,37337.0
2017-01-04 12:15:00,29.25,29.29,29.25,29.27,46610.0,23.6764,23.7088,23.6764,23.6926,46610.0
2017-01-04 12:20:00,29.27,29.37,29.26,29.36,124673.0,23.6926,23.7736,23.6845,23.7655,124673.0
2017-01-04 12:25:00,29.36,29.41,29.35,29.4,50450.0,23.7655,23.8059,23.7574,23.7979,50450.0
2017-01-04 12:30:00,29.4,29.42,29.38,29.4,40165.0,23.7979,23.814,23.7817,23.7979,40165.0
2017-01-04 12:35:00,29.39,29.4,29.38,29.39,22394.0,23.7898,23.7979,23.7817,23.7898,22394.0
2017-01-04 12:40:00,29.39,29.41,29.38,29.39,23828.0,23.7898,23.8059,23.7817,23.7898,23828.0
2017-01-04 12:45:00,29.39,29.43,29.39,29.43,33547.0,23.7898,23.8221,23.7898,23.8221,33547.0
2017-01-04 12:50:00,29.42,29.43,29.41,29.42,34715.0,23.814,23.8221,23.8059,23.814,34715.0
2017-01-04 12:55:00,29.43,29.43,29.41,29.42,24129.0,23.8221,23.8221,23.8059,23.814,24129.0
2017-01-04 13:00:00,29.42,29.44,29.42,29.42,30730.0,23.814,23.8302,23.814,23.814,30730.0
2017-01-04 13:05:00,29.42,29.43,29.39,29.39,26725.0,23.814,23.8221,23.7898,23.7898,26725.0
2017-01-04 13:10:00,29.39,29.41,29.39,29.41,22540.0,23.7898,23.8059,23.7898,23.8059,22540.0
2017-01-04 13:15:00,29.4,29.4,29.37,29.37,18533.0,23.7979,23.7979,23.7736,23.7736,18533.0
2017-01-04 13:20:00,29.37,29.4,29.37,29.39,27392.0,23.7736,23.7979,23.7736,23.7898,27392.0
2017-01-04 13:25:00,29.39,29.41,29.38,29.39,16849.0,23.7898,23.8059,23.7817,23.7898,16849.0
2017-01-04 13:30:00,29.39,29.39,29.37,29.39,15037.0,23.7898,23.7898,23.7736,23.7898,15037.0
2017-01-04 13:35:00,29.38,29.38,29.36,29.36,16000.0,23.7817,23.7817,23.7655,23.7655,16000.0
2017-01-04 13:40:00,29.36,29.37,29.34,29.35,65842.0,23.7655,23.7736,23.7493,23.7574,65842.0
2017-01-04 13:45:00,29.34,29.36,29.29,29.3,75834.0,23.7493,23.7655,23.7088,23.7169,75834.0
2017-01-04 13:50:00,29.3,29.3,29.24,29.26,83761.0,23.7169,23.7169,23.6683,23.6845,83761.0
2017-01-04 13:55:00,29.27,29.27,29.2,29.22,77022.0,23.6926,23.6926,23.636,23.6522,77022.0
2017-01-04 14:00:00,29.22,29.27,29.22,29.25,37936.0,23.6522,23.6926,23.6522,23.6764,37936.0
2017-01-04 14:05:00,29.25,29.26,29.24,29.25,26592.0,23.6764,23.6845,23.6683,23.6764,26592.0
2017-01-04 14:10:00,29.25,29.32,29.24,29.29,48424.0,23.6764,23.7331,23.6683,23.7088,48424.0
2017-01-04 14:15:00,29.29,29.33,29.28,29.29,23831.0,23.7088,23.7412,23.7007,23.7088,23831.0
2017-01-04 14:20:00,29.29,29.32,29.27,29.27,30044.0,23.7088,23.7331,23.6926,23.6926,30044.0
2017-01-04 14:25:00,29.27,29.34,29.27,29.33,50097.0,23.6926,23.7493,23.6926,23.7412,50097.0
2017-01-04 14:30:00,29.33,29.33,29.31,29.32,37236.0,23.7412,23.7412,23.725,23.7331,37236.0
2017-01-04 14:35:00,29.33,29.35,29.32,29.32,76919.0,23.7412,23.7574,23.7331,23.7331,76919.0
2017-01-04 14:40:00,29.33,29.33,29.3,29.32,19784.0,23.7412,23.7412,23.7169,23.7331,19784.0
2017-01-04 14:45:00,29.31,29.34,29.29,29.33,91431.0,23.725,23.7493,23.7088,23.7412,91431.0
2017-01-04 14:50:00,29.32,29.33,29.3,29.32,21566.0,23.7331,23.7412,23.7169,23.7331,21566.0
2017-01-04 14:55:00,29.32,29.33,29.29,29.32,25330.0,23.7331,23.7412,23.7088,23.7331,25330.0
2017-01-04 15:00:00,29.31,29.31,29.3,29.3,19646.0,23.725,23.725,23.7169,23.7169,19646.0
2017-01-04 15:05:00,29.3,29.32,29.3,29.32,24992.0,23.7169,23.7331,23.7169,23.7331,24992.0
2017-01-04 15:10:00,29.31,29.32,29.31,29.32,21038.0,23.725,23.7331,23.725,23.7331,21038.0
2017-01-04 15:15:00,29.31,29.32,29.31,29.32,28823.0,23.725,23.7331,23.725,23.7331,28823.0
2017-01-04 15:20:00,29.32,29.32,29.29,29.3,56708.0,23.7331,23.7331,23.7088,23.7169,56708.0
2017-01-04 15:25:00,29.3,29.32,29.3,29.31,53973.0,23.7169,23.7331,23.7169,23.725,53973.0
2017-01-04 15:30:00,29.31,29.33,29.3,29.32,67053.0,23.725,23.7412,23.7169,23.7331,67053.0
2017-01-04 15:35:00,29.32,29.32,29.31,29.32,29476.0,23.7331,23.7331,23.725,23.7331,29476.0
2017-01-04 15:40:00,29.31,29.33,29.29,29.32,91989.0,23.725,23.7412,23.7088,23.7331,91989.0
2017-01-04 15:45:00,29.32,29.33,29.29,29.29,109684.0,23.7331,23.7412,23.7088,23.7088,109684.0
2017-01-04 15:50:00,29.29,29.33,29.28,29.3,186732.0,23.7088,23.7412,23.7007,23.7169,186732.0
2017-01-04 15:55:00,29.29,29.32,29.29,29.3,231151.0,23.7088,23.7331,23.7088,23.7169,231151.0
2017-01-05 09:30:00,29.53,29.71,29.52,29.68,189611.0,23.9031,24.0488,23.895,24.0245,189611.0
2017-01-05 09:35:00,29.69,29.72,29.56,29.57,93162.0,24.0326,24.0569,23.9274,23.9355,93162.0
2017-01-05 09:40:00,29.57,29.66,29.57,29.64,76756.0,23.9355,24.0083,23.9355,23.9921,76756.0
2017-01-05 09:45:00,29.64,29.68,29.63,29.67,62484.0,23.9921,24.0245,23.984,24.0164,62484.0
2017-01-05 09:50:00,29.67,29.69,29.65,29.69,32828.0,24.0164,24.0326,24.0002,24.0326,32828.0
2017-01-05 09:55:00,29.69,29.72,29.67,29.67,41853.0,24.0326,24.0569,24.0164,24.0164,41853.0
2017-01-05 10:00:00,29.68,29.68,29.63,29.65,41433.0,24.0245,24.0245,23.984,24.0002,41433.0
2017-01-05 10:05:00,29.65,29.7,29.64,29.67,27901.0,24.0002,24.0407,23.9921,24.0164,27901.0
2017-01-05 10:10:00,29.67,29.75,29.67,29.73,131445.0,24.0164,24.0812,24.0164,24.065,131445.0
2017-01-05 10:15:00,29.74,29.79,29.72,29.78,71675.0,24.0731,24.1135,24.0569,24.1054,71675.0
2017-01-05 10:20:00,29.77,29.78,29.72,29.76,36872.0,24.0974,24.1054,24.0569,24.0893,36872.0
2017-01-05 10:25:00,29.76,29.81,29.75,29.81,45388.0,24.0893,24.1297,24.0812,24.1297,45388.0
2017-01-05 10:30:00,29.8,29.83,29.79,29.82,99130.0,24.1216,24.1459,24.1135,24.1378,99130.0
2017-01-05 10:35:00,29.81,29.82,29.74,29.78,40990.0,24.1297,24.1378,24.0731,24.1054,40990.0
2017-01-05 10:40:00,29.79,29.84,29.79,29.82,39586.0,24.1135,24.154,24.1135,24.1378,39586.0
2017-01-05 10:45:00,29.82,29.83,29.77,29.8,28513.0,24.1378,24.1459,24.0974,24.1216,28513.0
2017-01-05 10:50:00,29.8,29.81,29.79,29.81,29036.0,24.1216,24.1297,24.1135,24.1297,29036.0
2017-01-05 10:55:00,29.81,29.81,29.77,29.79,40265.0,24.1297,24.1297,24.0974,24.1135,40265.0
2017-01-05 11:00:00,29.78,29.79,29.75,29.75,25190.0,24.1054,24.1135,24.0812,24.0812,25190.0
2017-01-05 11:05:00,29.75,29.76,29.67,29.71,48166.0,24.0812,24.0893,24.0164,24.0488,48166.0
2017-01-05 11:10:00,29.7,29.75,29.69,29.75,29095.0,24.0407,24.0812,24.0326,24.0812,29095.0
2017-01-05 11:15:00,29.74,29.78,29.73,29.78,22846.0,24.0731,24.1054,24.065,24.1054,22846.0
2017-01-05 11:20:00,29.78,29.78,29.75,29.77,51358.0,24.1054,24.1054,24.0812,24.0974,51358.0
2017-01-05 11:25:00,29.76,29.81,29.76,29.8,48643.0,24.0893,24.1297,24.0893,24.1216,48643.0
2017-01-05 11:30:00,29.79,29.8,29.79,29.8,45395.0,24.1135,24.1216,24.1135,24.1216,45395.0
2017-01-05 11:35:00,29.8,29.81,29.76,29.79,68407.0,24.1216,24.1297,24.0893,24.1135,68407.0
2017-01-05 11:40:00,29.79,29.79,29.72,29.74,82020.0,24.1135,24.1135,24.0569,24.0731,82020.0
2017-01-05 11:45:00,29.73,29.73,29.7,29.71,161343.0,24.065,24.065,24.0407,24.0488,161343.0
2017-01-05 11:50:00,29.71,29.76,29.71,29.71,112646.0,24.0488,24.0893,24.0488,24.0488,112646.0
2017-01-05 11:55:00,29.71,29.72,29.7,29.71,26814.0,24.0488,24.0569,24.0407,24.0488,26814.0
2017-01-05 12:00:00,29.71,29.75,29.71,29.72,43131.0,24.0488,24.0812,24.0488,24.0569,43131.0
2017-01-05 12:05:00,29.72,29.74,29.7,29.74,22563.0,24.0569,24.0731,24.0407,24.0731,22563.0
2017-01-05 12:10:00,29.73,29.73,29.71,29.71,38807.0,24.065,24.065,24.0488,24.0488,38807.0
2017-01-05 12:15:00,29.71,29.74,29.71,29.71,50629.0,24.0488,24.0731,24.0488,24.0488,50629.0
2017-01-05 12:20:00,29.72,29.73,29.7,29.7,26475.0,24.0569,24.065,24.0407,24.0407,26475.0
2017-01-05 12:25:00,29.7,29.71,29.7,29.71,10638.0,24.0407,24.0488,24.0407,24.0488,10638.0
2017-01-05 12:30:00,29.7,29.71,29.69,29.7,16324.0,24.0407,24.0488,24.0326,24.0407,16324.0
2017-01-05 12:35:00,29.7,29.71,29.69,29.71,14022.0,24.0407,24.0488,24.0326,24.0488,14022.0
2017-01-05 12:40:00,29.71,29.71,29.68,29.69,14537.0,24.0488,24.0488,24.0245,24.0326,14537.0
2017-01-05 12:45:00,29.69,29.7,29.69,29.7,10251.0,24.0326,24.0407,24.0326,24.0407,10251.0
2017-01-05 12:50:00,29.7,29.71,29.69,29.71,18762.0,24.0407,24.0488,24.0326,24.0488,18762.0
2017-01-05 12:55:00,29.7,29.72,29.7,29.72,16919.0,24.0407,24.0569,24.0407,24.0569,16919.0
2017-01-05 13:00:00,29.71,29.72,29.71,29.71,14813.0,24.0488,24.0569,24.0488,24.0488,14813.0
2017-01-05 13:05:00,29.71,29.75,29.71,29.75,23477.0,24.0488,24.0812,24.0488,24.0812,23477.0
2017-01-05 13:10:00,29.74,29.76,29.73,29.76,33197.0,24.0731,24.0893,24.065,24.0893,33197.0
2017-01-05 13:15:00,29.76,29.87,29.76,29.87,100714.0,24.0893,24.1783,24.0893,24.1783,100714.0
2017-01-05 13:20:00,29.87,29.91,29.85,29.9,79885.0,24.1783,24.2107,24.1621,24.2026,79885.0
2017-01-05 13:25:00,29.9,29.9,29.84,29.86,51389.0,24.2026,24.2026,24.154,24.1702,51389.0
2017-01-05 13:30:00,29.85,29.87,29.84,29.85,28672.0,24.1621,24.1783,24.154,24.1621,28672.0
2017-01-05 13:35:00,29.84,29.85,29.82,29.82,27820.0,24.154,24.1621,24.1378,24.1378,27820.0
2017-01-05 13:40:00,29.82,29.82,29.79,29.8,28575.0,24.1378,24.1378,24.1135,24.1216,28575.0
2017-01-05 13:45:00,29.8,29.82,29.78,29.81,45834.0,24.1216,24.1378,24.1054,24.1297,45834.0
2017-01-05 13:50:00,29.8,29.84,29.8,29.84,41114.0,24.1216,24.154,24.1216,24.154,41114.0
2017-01-05 13:55:00,29.84,29.87,29.83,29.83,40391.0,24.154,24.1783,24.1459,24.1459,40391.0
2017-01-05 14:00:00,29.83,29.87,29.83,29.87,24725.0,24.1459,24.1783,24.1459,24.1783,24725.0
2017-01-05 14:05:00,29.86,29.87,29.85,29.86,24231.0,24.1702,24.1783,24.1621,24.1702,24231.0
2017-01-05 14:10:00,29.87,29.88,29.86,29.88,22353.0,24.1783,24.1864,24.1702,24.1864,22353.0
2017-01-05 14:15:00,29.87,29.88,29.86,29.88,88329.0,24.1783,24.1864,24.1702,24.1864,88329.0
2017-01-05 14:20:00,29.87,29.88,29.83,29.84,25108.0,24.1783,24.1864,24.1459,24.154,25108.0
2017-01-05 14:25:00,29.83,29.85,29.83,29.85,20529.0,24.1459,24.1621,24.1459,24.1621,20529.0
2017-01-05 14:30:00,29.84,29.85,29.83,29.84,24006.0,24.154,24.1621,24.1459,24.154,24006.0
2017-01-05 14:35:00,29.84,29.88,29.84,29.88,46473.0,24.154,24.1864,24.154,24.1864,46473.0
2017-01-05 14:40:00,29.87,29.88,29.85,29.86,28881.0,24.1783,24.1864,24.1621,24.1702,28881.0
2017-01-05 14:45:00,29.87,29.89,29.86,29.88,90287.0,24.1783,24.1945,24.1702,24.1864,90287.0
2017-01-05 14:50:00,29.87,29.89,29.86,29.89,18152.0,24.1783,24.1945,24.1702,24.1945,18152.0
2017-01-05 14:55:00,29.89,29.89,29.85,29.85,48106.0,24.1945,24.1945,24.1621,24.1621,48106.0
2017-01-05 15:00:00,29.85,29.87,29.85,29.87,24815.0,24.1621,24.1783,24.1621,24.1783,24815.0
2017-01-05 15:05:00,29.86,29.87,29.85,29.86,23730.0,24.1702,24.1783,24.1621,24.1702,23730.0
2017-01-05 15:10:00,29.86,29.86,29.84,29.86,32105.0,24.1702,24.1702,24.154,24.1702,32105.0
2017-01-05 15:15:00,29.86,29.86,29.84,29.85,39441.0,24.1702,24.1702,24.154,24.1621,39441.0
2017-01-05 15:20:00,29.85,29.89,29.84,29.89,36204.0,24.1621,24.1945,24.154,24.1945,36204.0
2017-01-05 15:25:00,29.89,29.89,29.86,29.88,42875.0,24.1945,24.1945,24.1702,24.1864,42875.0
2017-01-05 15:30:00,29.88,29.89,29.86,29.88,62003.0,24.1864,24.1945,24.1702,24.1864,62003.0
2017-01-05 15:35:00,29.88,29.89,29.85,29.87,61626.0,24.1864,24.1945,24.1621,24.1783,61626.0
2017-01-05 15:40:00,29.87,29.87,29.85,29.86,36680.0,24.1783,24.1783,24.1621,24.1702,36680.0
2017-01-05 15:45:00,29.85,29.86,29.82,29.83,122350.0,24.1621,24.1702,24.1378,24.1459,122350.0
2017-01-05 15:50:00,29.83,29.83,29.82,29.83,142660.0,24.1459,24.1459,24.1378,24.1459,142660.0
2017-01-05 15:55:00,29.83,29.83,29.8,29.81,440228.0,24.1459,24.1459,24.1216,24.1297,440228.0
2017-01-06 09:30:00,29.74,29.85,29.58,29.61,125535.0,24.0731,24.1621,23.9436,23.9678,125535.0
2017-01-06 09:35:00,29.61,29.64,29.58,29.59,87206.0,23.9678,23.9921,23.9436,23.9516,87206.0
2017-01-06 09:40:00,29.6,29.66,29.57,29.66,118755.0,23.9597,24.0083,23.9355,24.0083,118755.0
2017-01-06 09:45:00,29.65,29.72,29.64,29.67,112618.0,24.0002,24.0569,23.9921,24.0164,112618.0
2017-01-06 09:50:00,29.66,29.7,29.62,29.62,78044.0,24.0083,24.0407,23.9759,23.9759,78044.0
2017-01-06 09:55:00,29.63,29.65,29.6,29.62,97825.0,23.984,24.0002,23.9597,23.9759,97825.0
2017-01-06 10:00:00,29.62,29.63,29.6,29.62,64245.0,23.9759,23.984,23.9597,23.9759,64245.0
2017-01-06 10:05:00,29.62,29.63,29.59,29.62,109706.0,23.9759,23.984,23.9516,23.9759,109706.0
2017-01-06 10:10:00,29.62,29.63,29.59,29.6,97197.0,23.9759,23.984,23.9516,23.9597,97197.0
2017-01-06 10:15:00,29.59,29.63,29.59,29.6,77993.0,23.9516,23.984,23.9516,23.9597,77993.0
2017-01-06 10:20:00,29.61,29.61,29.55,29.56,59095.0,23.9678,23.9678,23.9193,23.9274,59095.0
2017-01-06 10:25:00,29.55,29.61,29.55,29.6,112657.0,23.9193,23.9678,23.9193,23.9597,112657.0
2017-01-06 10:30:00,29.59,29.61,29.58,29.6,30004.0,23.9516,23.9678,23.9436,23.9597,30004.0
2017-01-06 10:35:00,29.6,29.61,29.56,29.57,60653.0,23.9597,23.9678,23.9274,23.9355,60653.0
2017-01-06 10:40:00,29.57,29.63,29.57,29.6,56529.0,23.9355,23.984,23.9355,23.9597,56529.0
2017-01-06 10:45:00,29.6,29.61,29.58,29.58,14244.0,23.9597,23.9678,23.9436,23.9436,14244.0
2017-01-06 10:50:00,29.59,29.59,29.56,29.58,47125.0,23.9516,23.9516,23.9274,23.9436,47125.0
2017-01-06 10:55:00,29.58,29.6,29.56,29.57,62408.0,23.9436,23.9597,23.9274,23.9355,62408.0
2017-01-06 11:00:00,29.57,29.58,29.55,29.55,41118.0,23.9355,23.9436,23.9193,23.9193,41118.0
2017-01-06 11:05:00,29.55,29.55,29.51,29.53,104477.0,23.9193,23.9193,23.8869,23.9031,104477.0
2017-01-06 11:10:00,29.52,29.56,29.52,29.55,37082.0,23.895,23.9274,23.895,23.9193,37082.0
2017-01-06 11:15:00,29.56,29.58,29.51,29.53,70741.0,23.9274,23.9436,23.8869,23.9031,70741.0
2017-01-06 11:20:00,29.53,29.53,29.5,29.52,61917.0,23.9031,23.9031,23.8788,23.895,61917.0
2017-01-06 11:25:00,29.51,29.53,29.5,29.53,44028.0,23.8869,23.9031,23.8788,23.9031,44028.0
2017-01-06 11:30:00,29.52,29.53,29.5,29.51,28923.0,23.895,23.9031,23.8788,23.8869,28923.0
2017-01-06 11:35:00,29.51,29.52,29.48,29.5,114102.0,23.8869,23.895,23.8626,23.8788,114102.0
2017-01-06 11:40:00,29.5,29.52,29.47,29.48,83726.0,23.8788,23.895,23.8545,23.8626,83726.0
2017-01-06 11:45:00,29.48,29.49,29.46,29.49,52218.0,23.8626,23.8707,23.8464,23.8707,52218.0
2017-01-06 11:50:00,29.49,29.5,29.47,29.47,33165.0,23.8707,23.8788,23.8545,23.8545,33165.0
2017-01-06 11:55:00,29.48,29.52,29.47,29.52,40624.0,23.8626,23.895,23.8545,23.895,40624.0
2017-01-06 12:00:00,29.51,29.53,29.5,29.53,21663.0,23.8869,23.9031,23.8788,23.9031,21663.0
2017-01-06 12:05:00,29.54,29.56,29.53,29.55,14869.0,23.9112,23.9274,23.9031,23.9193,14869.0
2017-01-06 12:10:00,29.56,29.56,29.54,29.55,14394.0,23.9274,23.9274,23.9112,23.9193,14394.0
2017-01-06 12:15:00,29.56,29.6,29.55,29.6,27788.0,23.9274,23.9597,23.9193,23.9597,27788.0
2017-01-06 12:20:00,29.6,29.63,29.59,29.62,21855.0,23.9597,23.984,23.9516,23.9759,21855.0
2017-01-06 12:25:00,29.63,29.66,29.61,29.64,31874.0,23.984,24.0083,23.9678,23.9921,31874.0
2017-01-06 12:30:00,29.65,29.68,29.64,29.67,22492.0,24.0002,24.0245,23.9921,24.0164,22492.0
2017-01-06 12:35:00,29.67,29.68,29.64,29.66,24456.0,24.0164,24.0245,23.9921,24.0083,24456.0
2017-01-06 12:40:00,29.66,29.69,29.66,29.69,21628.0,24.0083,24.0326,24.0083,24.0326,21628.0
2017-01-06 12:45:00,29.69,29.69,29.66,29.66,27981.0,24.0326,24.0326,24.0083,24.0083,27981.0
2017-01-06 12:50:00,29.67,29.69,29.66,29.68,34654.0,24.0164,24.0326,24.0083,24.0245,34654.0
2017-01-06 12:55:00,29.68,29.72,29.67,29.72,31792.0,24.0245,24.0569,24.0164,24.0569,31792.0
2017-01-06 13:00:00,29.71,29.72,29.69,29.71,17719.0,24.0488,24.0569,24.0326,24.0488,17719.0
2017-01-06 13:05:00,29.71,29.71,29.68,29.7,18601.0,24.0488,24.0488,24.0245,24.0407,18601.0
2017-01-06 13:10:00,29.69,29.71,29.66,29.67,28986.0,24.0326,24.0488,24.0083,24.0164,28986.0
2017-01-06 13:15:00,29.66,29.67,29.64,29.64,25781.0,24.0083,24.0164,23.9921,23.9921,25781.0
2017-01-06 13:20:00,29.65,29.66,29.62,29.63,52732.0,24.0002,24.0083,23.9759,23.984,52732.0
2017-01-06 13:25:00,29.63,29.63,29.6,29.61,61791.0,23.984,23.984,23.9597,23.9678,61791.0
2017-01-06 13:30:00,29.61,29.65,29.61,29.63,33074.0,23.9678,24.0002,23.9678,23.984,33074.0
2017-01-06 13:35:00,29.63,29.72,29.63,29.72,34177.0,23.984,24.0569,23.984,24.0569,34177.0
2017-01-06 13:40:00,29.71,29.73,29.71,29.73,27224.0,24.0488,24.065,24.0488,24.065,27224.0
2017-01-06 13:45:00,29.73,29.73,29.67,29.67,53127.0,24.065,24.065,24.0164,24.0164,53127.0
2017-01-06 13:50:00,29.67,29.68,29.67,29.67,10788.0,24.0164,24.0245,24.0164,24.0164,10788.0
2017-01-06 13:55:00,29.67,29.69,29.65,29.67,49600.0,24.0164,24.0326,24.0002,24.0164,49600.0
2017-01-06 14:00:00,29.67,29.71,29.66,29.71,21746.0,24.0164,24.0488,24.0083,24.0488,21746.0
2017-01-06 14:05:00,29.71,29.72,29.69,29.7,45208.0,24.0488,24.0569,24.0326,24.0407,45208.0
2017-01-06 14:10:00,29.71,29.71,29.67,29.7,23496.0,24.0488,24.0488,24.0164,24.0407,23496.0
2017-01-06 14:15:00,29.7,29.7,29.66,29.68,24967.0,24.0407,24.0407,24.0083,24.0245,24967.0
2017-01-06 14:20:00,29.69,29.69,29.64,29.65,51163.0,24.0326,24.0326,23.9921,24.0002,51163.0
2017-01-06 14:25:00,29.66,29.66,29.62,29.64,43874.0,24.0083,24.0083,23.9759,23.9921,43874.0
2017-01-06 14:30:00,29.64,29.65,29.62,29.65,29578.0,23.9921,24.0002,23.9759,24.0002,29578.0
2017-01-06 14:35:00,29.65,29.67,29.63,29.64,40682.0,24.0002,24.0164,23.984,23.9921,40682.0
2017-01-06 14:40:00,29.64,29.65,29.62,29.63,43848.0,23.9921,24.0002,23.9759,23.984,43848.0
2017-01-06 14:45:00,29.64,29.65,29.62,29.63,47283.0,23.9921,24.0002,23.9759,23.984,47283.0
2017-01-06 14:50:00,29.63,29.65,29.62,29.63,29191.0,23.984,24.0002,23.9759,23.984,29191.0
2017-01-06 14:55:00,29.63,29.63,29.61,29.63,39165.0,23.984,23.984,23.9678,23.984,39165.0
2017-01-06 15:00:00,29.62,29.66,29.61,29.64,42879.0,23.9759,24.0083,23.9678,23.9921,42879.0
2017-01-06 15:05:00,29.65,29.66,29.64,29.65,43022.0,24.0002,24.0083,23.9921,24.0002,43022.0
2017-01-06 15:10:00,29.65,29.68,29.64,29.66,36738.0,24.0002,24.0245,23.9921,24.0083,36738.0
2017-01-06 15:15:00,29.66,29.67,29.64,29.66,31839.0,24.0083,24.0164,23.9921,24.0083,31839.0
2017-01-06 15:20:00,29.66,29.66,29.64,29.65,54059.0,24.0083,24.0083,23.9921,24.0002,54059.0
2017-01-06 15:25:00,29.66,29.66,29.64,29.66,49716.0,24.0083,24.0083,23.9921,24.0083,49716.0
2017-01-06 15:30:00,29.65,29.66,29.64,29.65,53612.0,24.0002,24.0083,23.9921,24.0002,53612.0
2017-01-06 15:35:00,29.65,29.66,29.62,29.63,48711.0,24.0002,24.0083,23.9759,23.984,48711.0
2017-01-06 15:40:00,29.63,29.66,29.62,29.66,97764.0,23.984,24.0083,23.9759,24.0083,97764.0
2017-01-06 15:45:00,29.66,29.66,29.64,29.65,68643.0,24.0083,24.0083,23.9921,24.0002,68643.0
2017-01-06 15:50:00,29.65,29.67,29.65,29.66,143917.0,24.0002,24.0164,24.0002,24.0083,143917.0
2017-01-06 15:55:00,29.66,29.67,29.6,29.62,357977.0,24.0083,24.0164,23.9597,23.9759,357977.0
2017-01-09 09:30:00,29.79,29.84,29.72,29.75,185821.0,24.1135,24.154,24.0569,24.0812,185821.0
2017-01-09 09:35:00,29.75,29.89,29.74,29.83,168165.0,24.0812,24.1945,24.0731,24.1459,168165.0
2017-01-09 09:40:00,29.83,29.85,29.81,29.82,114063.0,24.1459,24.1621,24.1297,24.1378,114063.0
2017-01-09 09:45:00,29.83,29.84,29.81,29.82,86743.0,24.1459,24.154,24.1297,24.1378,86743.0
2017-01-09 09:50:00,29.82,29.84,29.8,29.83,55600.0,24.1378,24.154,24.1216,24.1459,55600.0
2017-01-09 09:55:00,29.83,29.87,29.83,29.87,177501.0,24.1459,24.1783,24.1459,24.1783,177501.0
2017-01-09 10:00:00,29.87,29.92,29.86,29.86,212760.0,24.1783,24.2188,24.1702,24.1702,212760.0
2017-01-09 10:05:00,29.86,29.88,29.82,29.87,121089.0,24.1702,24.1864,24.1378,24.1783,121089.0
2017-01-09 10:10:00,29.88,29.89,29.86,29.88,144720.0,24.1864,24.1945,24.1702,24.1864,144720.0
2017-01-09 10:15:00,29.87,29.9,29.84,29.9,172037.0,24.1783,24.2026,24.154,24.2026,172037.0
2017-01-09 10:20:00,29.9,29.93,29.89,29.91,92815.0,24.2026,24.2269,24.1945,24.2107,92815.0
2017-01-09 10:25:00,29.92,29.93,29.88,29.91,110742.0,24.2188,24.2269,24.1864,24.2107,110742.0
2017-01-09 10:30:00,29.9,29.92,29.88,29.92,60783.0,24.2026,24.2188,24.1864,24.2188,60783.0
2017-01-09 10:35:00,29.92,29.92,29.86,29.88,88638.0,24.2188,24.2188,24.1702,24.1864,88638.0
2017-01-09 10:40:00,29.88,29.93,29.88,29.93,84664.0,24.1864,24.2269,24.1864,24.2269,84664.0
2017-01-09 10:45:00,29.93,29.93,29.91,29.93,45959.0,24.2269,24.2269,24.2107,24.2269,45959.0
2017-01-09 10:50:00,29.93,29.93,29.88,29.89,57637.0,24.2269,24.2269,24.1864,24.1945,57637.0
2017-01-09 10:55:00,29.89,29.93,29.87,29.93,57977.0,24.1945,24.2269,24.1783,24.2269,57977.0
2017-01-09 11:00:00,29.92,29.93,29.91,29.93,55203.0,24.2188,24.2269,24.2107,24.2269,55203.0
2017-01-09 11:05:00,29.93,29.93,29.92,29.93,66238.0,24.2269,24.2269,24.2188,24.2269,66238.0
2017-01-09 11:10:00,29.93,29.99,29.92,29.98,138864.0,24.2269,24.2754,24.2188,24.2673,138864.0
2017-01-09 11:15:00,29.99,29.99,29.93,29.97,230785.0,24.2754,24.2754,24.2269,24.2592,230785.0
2017-01-09 11:20:00,29.98,29.99,29.95,29.95,76572.0,24.2673,24.2754,24.2431,24.2431,76572.0
2017-01-09 11:25:00,29.95,29.99,29.95,29.99,42133.0,24.2431,24.2754,24.2431,24.2754,42133.0
2017-01-09 11:30:00,29.99,29.99,29.96,29.97,110646.0,24.2754,24.2754,24.2511,24.2592,110646.0
2017-01-09 11:35:00,29.98,29.98,29.96,29.98,114941.0,24.2673,24.2673,24.2511,24.2673,114941.0
2017-01-09 11:40:00,29.98,29.98,29.94,29.95,17635.0,24.2673,24.2673,24.235,24.2431,17635.0
2017-01-09 11:45:00,29.94,29.95,29.92,29.94,38881.0,24.235,24.2431,24.2188,24.235,38881.0
2017-01-09 11:50:00,29.94,29.96,29.92,29.95,104211.0,24.235,24.2511,24.2188,24.2431,104211.0
2017-01-09 11:55:00,29.94,29.95,29.93,29.94,33496.0,24.235,24.2431,24.2269,24.235,33496.0
2017-01-09 12:00:00,29.93,29.94,29.92,29.94,28456.0,24.2269,24.235,24.2188,24.235,28456.0
2017-01-09 12:05:00,29.94,29.94,29.92,29.93,41587.0,24.235,24.235,24.2188,24.2269,41587.0
2017-01-09 12:10:00,29.93,29.93,29.92,29.93,37076.0,24.2269,24.2269,24.2188,24.2269,37076.0
2017-01-09 12:15:00,29.93,29.95,29.89,29.93,201748.0,24.2269,24.2431,24.1945,24.2269,201748.0
2017-01-09 12:20:00,29.94,29.94,29.9,29.94,195785.0,24.235,24.235,24.2026,24.235,195785.0
2017-01-09 12:25:00,29.94,29.94,29.92,29.94,52515.0,24.235,24.235,24.2188,24.235,52515.0
2017-01-09 12:30:00,29.94,29.97,29.93,29.96,154339.0,24.235,24.2592,24.2269,24.2511,154339.0
2017-01-09 12:35:00,29.96,29.97,29.94,29.94,44105.0,24.2511,24.2592,24.235,24.235,44105.0
2017-01-09 12:40:00,29.95,29.96,29.93,29.94,57300.0,24.2431,24.2511,24.2269,24.235,57300.0
2017-01-09 12:45:00,29.94,30.02,29.93,29.99,235030.0,24.235,24.2997,24.2269,24.2754,235030.0
2017-01-09 12:50:00,29.99,30.0,29.99,30.0,34916.0,24.2754,24.2835,24.2754,24.2835,34916.0
2017-01-09 12:55:00,30.0,30.0,29.99,30.0,10936.0,24.2835,24.2835,24.2754,24.2835,10936.0
2017-01-09 13:00:00,30.0,30.02,29.99,30.01,57352.0,24.2835,24.2997,24.2754,24.2916,57352.0
2017-01-09 13:05:00,30.01,30.03,29.99,30.01,81483.0,24.2916,24.3078,24.2754,24.2916,81483.0
2017-01-09 13:10:00,30.01,30.05,30.0,30.04,103278.0,24.2916,24.324,24.2835,24.3159,103278.0
2017-01-09 13:15:00,30.04,30.06,30.03,30.04,39341.0,24.3159,24.3321,24.3078,24.3159,39341.0
2017-01-09 13:20:00,30.03,30.04,30.01,30.03,166162.0,24.3078,24.3159,24.2916,24.3078,166162.0
2017-01-09 13:25:00,30.03,30.03,30.02,30.03,25585.0,24.3078,24.3078,24.2997,24.3078,25585.0
2017-01-09 13:30:00,30.03,30.03,30.01,30.03,62797.0,24.3078,24.3078,24.2916,24.3078,62797.0
2017-01-09 13:35:00,30.03,30.04,30.02,30.04,58248.0,24.3078,24.3159,24.2997,24.3159,58248.0
2017-01-09 13:40:00,30.04,30.04,30.01,30.03,109412.0,24.3159,24.3159,24.2916,24.3078,109412.0
2017-01-09 13:45:00,30.03,30.03,30.01,30.02,16305.0,24.3078,24.3078,24.2916,24.2997,16305.0
2017-01-09 13:50:00,30.02,30.02,29.98,30.02,124823.0,24.2997,24.2997,24.2673,24.2997,124823.0
2017-01-09 13:55:00,30.02,30.03,30.01,30.03,97183.0,24.2997,24.3078,24.2916,24.3078,97183.0
2017-01-09 14:00:00,30.03,30.03,30.01,30.03,137036.0,24.3078,24.3078,24.2916,24.3078,137036.0
2017-01-09 14:05:00,30.03,30.04,30.02,30.02,46018.0,24.3078,24.3159,24.2997,24.2997,46018.0
2017-01-09 14:10:00,30.03,30.03,30.0,30.01,69796.0,24.3078,24.3078,24.2835,24.2916,69796.0
2017-01-09 14:15:00,30.01,30.03,30.0,30.03,24303.0,24.2916,24.3078,24.2835,24.3078,24303.0
2017-01-09 14:20:00,30.03,30.03,29.99,30.03,66383.0,24.3078,24.3078,24.2754,24.3078,66383.0
2017-01-09 14:25:00,30.03,30.04,30.02,30.04,22609.0,24.3078,24.3159,24.2997,24.3159,22609.0
2017-01-09 14:30:00,30.04,30.04,29.99,30.01,64426.0,24.3159,24.3159,24.2754,24.2916,64426.0
2017-01-09 14:35:00,30.02,30.03,30.0,30.01,59200.0,24.2997,24.3078,24.2835,24.2916,59200.0
2017-01-09 14:40:00,30.01,30.03,29.98,30.01,53465.0,24.2916,24.3078,24.2673,24.2916,53465.0
2017-01-09 14:45:00,30.02,30.03,30.01,30.03,32106.0,24.2997,24.3078,24.2916,24.3078,32106.0
2017-01-09 14:50:00,30.03,30.07,30.02,30.07,105675.0,24.3078,24.3402,24.2997,24.3402,105675.0
2017-01-09 14:55:00,30.07,30.07,30.04,30.07,57965.0,24.3402,24.3402,24.3159,24.3402,57965.0
2017-01-09 15:00:00,30.07,30.07,30.04,30.07,77338.0,24.3402,24.3402,24.3159,24.3402,77338.0
2017-01-09 15:05:00,30.07,30.12,30.06,30.12,164478.0,24.3402,24.3807,24.3321,24.3807,164478.0
2017-01-09 15:10:00,30.12,30.14,30.09,30.14,420916.0,24.3807,24.3968,24.3564,24.3968,420916.0
2017-01-09 15:15:00,30.14,30.14,30.13,30.14,79419.0,24.3968,24.3968,24.3888,24.3968,79419.0
2017-01-09 15:20:00,30.14,30.14,30.06,30.08,136715.0,24.3968,24.3968,24.3321,24.3483,136715.0
2017-01-09 15:25:00,30.08,30.12,30.07,30.12,63836.0,24.3483,24.3807,24.3402,24.3807,63836.0
2017-01-09 15:30:00,30.12,30.12,30.07,30.07,66512.0,24.3807,24.3807,24.3402,24.3402,66512.0
2017-01-09 15:35:00,30.08,30.08,30.05,30.05,64817.0,24.3483,24.3483,24.324,24.324,64817.0
2017-01-09 15:40:00,30.05,30.09,30.05,30.08,135170.0,24.324,24.3564,24.324,24.3483,135170.0
2017-01-09 15:45:00,30.07,30.08,30.03,30.05,166698.0,24.3402,24.3483,24.3078,24.324,166698.0
2017-01-09 15:50:00,30.05,30.06,30.03,30.04,158064.0,24.324,24.3321,24.3078,24.3159,158064.0
2017-01-09 15:55:00,30.04,30.05,30.01,30.02,275453.0,24.3159,24.324,24.2916,24.2997,275453.0
2017-01-10 09:30:00,30.04,30.15,30.04,30.07,156941.0,24.3159,24.4049,24.3159,24.3402,156941.0
2017-01-10 09:35:00,30.07,30.08,29.96,29.98,189373.0,24.3402,24.3483,24.2511,24.2673,189373.0
2017-01-10 09:40:00,29.97,30.0,29.89,29.94,137127.0,24.2592,24.2835,24.1945,24.235,137127.0
2017-01-10 09:45:00,29.95,29.98,29.93,29.97,138173.0,24.2431,24.2673,24.2269,24.2592,138173.0
2017-01-10 09:50:00,29.97,30.1,29.96,30.09,296200.0,24.2592,24.3645,24.2511,24.3564,296200.0
2017-01-10 09:55:00,30.1,30.15,30.09,30.12,60943.0,24.3645,24.4049,24.3564,24.3807,60943.0
2017-01-10 10:00:00,30.12,30.15,30.11,30.14,52242.0,24.3807,24.4049,24.3726,24.3968,52242.0
2017-01-10 10:05:00,30.13,30.14,30.08,30.13,164192.0,24.3888,24.3968,24.3483,24.3888,164192.0
2017-01-10 10:10:00,30.14,30.15,30.08,30.13,275076.0,24.3968,24.4049,24.3483,24.3888,275076.0
2017-01-10 10:15:00,30.13,30.19,30.12,30.16,80251.0,24.3888,24.4373,24.3807,24.413,80251.0
2017-01-10 10:20:00,30.16,30.19,30.14,30.15,57084.0,24.413,24.4373,24.3968,24.4049,57084.0
2017-01-10 10:25:00,30.14,30.17,30.12,30.14,48113.0,24.3968,24.4211,24.3807,24.3968,48113.0
2017-01-10 10:30:00,30.14,30.17,30.13,30.16,39201.0,24.3968,24.4211,24.3888,24.413,39201.0
2017-01-10 10:35:00,30.16,30.17,30.14,30.14,38094.0,24.413,24.4211,24.3968,24.3968,38094.0
2017-01-10 10:40:00,30.14,30.17,30.13,30.16,39682.0,24.3968,24.4211,24.3888,24.413,39682.0
2017-01-10 10:45:00,30.15,30.17,30.14,30.17,34311.0,24.4049,24.4211,24.3968,24.4211,34311.0
2017-01-10 10:50:00,30.17,30.17,30.15,30.17,40240.0,24.4211,24.4211,24.4049,24.4211,40240.0
2017-01-10 10:55:00,30.17,30.17,30.14,30.17,45036.0,24.4211,24.4211,24.3968,24.4211,45036.0
2017-01-10 11:00:00,30.17,30.2,30.16,30.2,46354.0,24.4211,24.4454,24.413,24.4454,46354.0
2017-01-10 11:05:00,30.2,30.2,30.16,30.2,68147.0,24.4454,24.4454,24.413,24.4454,68147.0
2017-01-10 11:10:00,30.2,30.2,30.18,30.2,37172.0,24.4454,24.4454,24.4292,24.4454,37172.0
2017-01-10 11:15:00,30.2,30.2,30.19,30.2,16439.0,24.4454,24.4454,24.4373,24.4454,16439.0
2017-01-10 11:20:00,30.2,30.2,30.17,30.2,33213.0,24.4454,24.4454,24.4211,24.4454,33213.0
2017-01-10 11:25:00,30.2,30.2,30.18,30.2,44512.0,24.4454,24.4454,24.4292,24.4454,44512.0
2017-01-10 11:30:00,30.2,30.24,30.19,30.23,47999.0,24.4454,24.4778,24.4373,24.4697,47999.0
2017-01-10 11:35:00,30.24,30.26,30.22,30.24,63727.0,24.4778,24.494,24.4616,24.4778,63727.0
2017-01-10 11:40:00,30.25,30.26,30.23,30.23,36504.0,24.4859,24.494,24.4697,24.4697,36504.0
2017-01-10 11:45:00,30.23,30.25,30.2,30.24,48197.0,24.4697,24.4859,24.4454,24.4778,48197.0
2017-01-10 11:50:00,30.25,30.25,30.22,30.24,32916.0,24.4859,24.4859,24.4616,24.4778,32916.0
2017-01-10 11:55:00,30.24,30.28,30.24,30.28,43547.0,24.4778,24.5102,24.4778,24.5102,43547.0
2017-01-10 12:00:00,30.28,30.29,30.25,30.25,37396.0,24.5102,24.5183,24.4859,24.4859,37396.0
2017-01-10 12:05:00,30.26,30.29,30.25,30.27,43321.0,24.494,24.5183,24.4859,24.5021,43321.0
2017-01-10 12:10:00,30.27,30.28,30.26,30.28,30846.0,24.5021,24.5102,24.494,24.5102,30846.0
2017-01-10 12:15:00,30.28,30.3,30.27,30.27,33386.0,24.5102,24.5264,24.5021,24.5021,33386.0
2017-01-10 12:20:00,30.27,30.28,30.25,30.26,21595.0,24.5021,24.5102,24.4859,24.494,21595.0
2017-01-10 12:25:00,30.25,30.25,30.2,30.2,34453.0,24.4859,24.4859,24.4454,24.4454,34453.0
2017-01-10 12:30:00,30.2,30.23,30.2,30.21,19699.0,24.4454,24.4697,24.4454,24.4535,19699.0
2017-01-10 12:35:00,30.21,30.22,30.21,30.21,10023.0,24.4535,24.4616,24.4535,24.4535,10023.0
2017-01-10 12:40:00,30.21,30.22,30.2,30.21,24114.0,24.4535,24.4616,24.4454,24.4535,24114.0
2017-01-10 12:45:00,30.21,30.23,30.2,30.2,35073.0,24.4535,24.4697,24.4454,24.4454,35073.0
2017-01-10 12:50:00,30.21,30.21,30.19,30.2,21060.0,24.4535,24.4535,24.4373,24.4454,21060.0
2017-01-10 12:55:00,30.19,30.2,30.18,30.19,16549.0,24.4373,24.4454,24.4292,24.4373,16549.0
2017-01-10 13:00:00,30.18,30.2,30.17,30.19,27030.0,24.4292,24.4454,24.4211,24.4373,27030.0
2017-01-10 13:05:00,30.2,30.21,30.18,30.19,20600.0,24.4454,24.4535,24.4292,24.4373,20600.0
2017-01-10 13:10:00,30.18,30.19,30.17,30.17,19634.0,24.4292,24.4373,24.4211,24.4211,19634.0
2017-01-10 13:15:00,30.17,30.18,30.16,30.17,24588.0,24.4211,24.4292,24.413,24.4211,24588.0
2017-01-10 13:20:00,30.16,30.17,30.13,30.15,30459.0,24.413,24.4211,24.3888,24.4049,30459.0
2017-01-10 13:25:00,30.16,30.16,30.13,30.15,16390.0,24.413,24.413,24.3888,24.4049,16390.0
2017-01-10 13:30:00,30.15,30.15,30.13,30.14,18447.0,24.4049,24.4049,24.3888,24.3968,18447.0
2017-01-10 13:35:00,30.13,30.14,30.13,30.13,39258.0,24.3888,24.3968,24.3888,24.3888,39258.0
2017-01-10 13:40:00,30.13,30.14,30.07,30.1,42685.0,24.3888,24.3968,24.3402,24.3645,42685.0
2017-01-10 13:45:00,30.11,30.11,30.05,30.06,121456.0,24.3726,24.3726,24.324,24.3321,121456.0
2017-01-10 13:50:00,30.06,30.09,30.04,30.09,29189.0,24.3321,24.3564,24.3159,24.3564,29189.0
2017-01-10 13:55:00,30.08,30.1,30.04,30.04,81790.0,24.3483,24.3645,24.3159,24.3159,81790.0
2017-01-10 14:00:00,30.04,30.08,30.03,30.07,46950.0,24.3159,24.3483,24.3078,24.3402,46950.0
2017-01-10 14:05:00,30.08,30.1,30.05,30.1,141096.0,24.3483,24.3645,24.324,24.3645,141096.0
2017-01-10 14:10:00,30.1,30.13,30.09,30.13,345424.0,24.3645,24.3888,24.3564,24.3888,345424.0
2017-01-10 14:15:00,30.13,30.17,30.11,30.16,305977.0,24.3888,24.4211,24.3726,24.413,305977.0
2017-01-10 14:20:00,30.16,30.18,30.15,30.15,39550.0,24.413,24.4292,24.4049,24.4049,39550.0
2017-01-10 14:25:00,30.16,30.16,30.11,30.12,82937.0,24.413,24.413,24.3726,24.3807,82937.0
2017-01-10 14:30:00,30.12,30.14,30.11,30.14,26085.0,24.3807,24.3968,24.3726,24.3968,26085.0
2017-01-10 14:35:00,30.13,30.16,30.12,30.15,229315.0,24.3888,24.413,24.3807,24.4049,229315.0
2017-01-10 14:40:00,30.15,30.17,30.15,30.16,35833.0,24.4049,24.4211,24.4049,24.413,35833.0
2017-01-10 14:45:00,30.16,30.16,30.13,30.13,23374.0,24.413,24.413,24.3888,24.3888,23374.0
2017-01-10 14:50:00,30.14,30.14,30.1,30.13,31221.0,24.3968,24.3968,24.3645,24.3888,31221.0
2017-01-10 14:55:00,30.13,30.14,30.11,30.13,33904.0,24.3888,24.3968,24.3726,24.3888,33904.0
2017-01-10 15:00:00,30.13,30.15,30.11,30.11,58281.0,24.3888,24.4049,24.3726,24.3726,58281.0
2017-01-10 15:05:00,30.11,30.13,30.11,30.11,33038.0,24.3726,24.3888,24.3726,24.3726,33038.0
2017-01-10 15:10:00,30.12,30.12,30.09,30.09,92114.0,24.3807,24.3807,24.3564,24.3564,92114.0
2017-01-10 15:15:00,30.09,30.11,30.07,30.11,38657.0,24.3564,24.3726,24.3402,24.3726,38657.0
2017-01-10 15:20:00,30.1,30.14,30.09,30.12,156814.0,24.3645,24.3968,24.3564,24.3807,156814.0
2017-01-10 15:25:00,30.12,30.12,30.07,30.09,44442.0,24.3807,24.3807,24.3402,24.3564,44442.0
2017-01-10 15:30:00,30.09,30.11,30.08,30.08,65355.0,24.3564,24.3726,24.3483,24.3483,65355.0
2017-01-10 15:35:00,30.09,30.12,30.05,30.05,166653.0,24.3564,24.3807,24.324,24.324,166653.0
2017-01-10 15:40:00,30.05,30.09,30.04,30.07,251563.0,24.324,24.3564,24.3159,24.3402,251563.0
2017-01-10 15:45:00,30.06,30.1,30.04,30.05,242859.0,24.3321,24.3645,24.3159,24.324,242859.0
2017-01-10 15:50:00,30.04,30.07,30.03,30.05,293494.0,24.3159,24.3402,24.3078,24.324,293494.0
2017-01-10 15:55:00,30.05,30.07,30.04,30.06,356553.0,24.324,24.3402,24.3159,24.3321,356553.0
2017-01-11 09:30:00,29.78,29.8,29.73,29.79,348447.0,24.1054,24.1216,24.065,24.1135,348447.0
2017-01-11 09:35:00,29.79,29.82,29.76,29.8,344997.0,24.1135,24.1378,24.0893,24.1216,344997.0
2017-01-11 09:40:00,29.8,29.82,29.78,29.8,117705.0,24.1216,24.1378,24.1054,24.1216,117705.0
2017-01-11 09:45:00,29.81,29.81,29.73,29.76,115408.0,24.1297,24.1297,24.065,24.0893,115408.0
2017-01-11 09:50:00,29.77,29.8,29.76,29.79,140999.0,24.0974,24.1216,24.0893,24.1135,140999.0
2017-01-11 09:55:00,29.8,29.82,29.79,29.81,202319.0,24.1216,24.1378,24.1135,24.1297,202319.0
2017-01-11 10:00:00,29.82,29.82,29.78,29.8,63354.0,24.1378,24.1378,24.1054,24.1216,63354.0
2017-01-11 10:05:00,29.81,29.85,29.8,29.84,76877.0,24.1297,24.1621,24.1216,24.154,76877.0
2017-01-11 10:10:00,29.83,29.85,29.8,29.8,151023.0,24.1459,24.1621,24.1216,24.1216,151023.0
2017-01-11 10:15:00,29.8,29.82,29.75,29.78,90865.0,24.1216,24.1378,24.0812,24.1054,90865.0
2017-01-11 10:20:00,29.78,29.81,29.76,29.78,67128.0,24.1054,24.1297,24.0893,24.1054,67128.0
2017-01-11 10:25:00,29.79,29.79,29.73,29.74,208591.0,24.1135,24.1135,24.065,24.0731,208591.0
2017-01-11 10:30:00,29.74,29.77,29.73,29.76,93471.0,24.0731,24.0974,24.065,24.0893,93471.0
2017-01-11 10:35:00,29.76,29.77,29.74,29.75,102888.0,24.0893,24.0974,24.0731,24.0812,102888.0
2017-01-11 10:40:00,29.76,29.77,29.74,29.77,178645.0,24.0893,24.0974,24.0731,24.0974,178645.0
2017-01-11 10:45:00,29.77,29.81,29.76,29.8,119843.0,24.0974,24.1297,24.0893,24.1216,119843.0
2017-01-11 10:50:00,29.8,29.83,29.78,29.8,69915.0,24.1216,24.1459,24.1054,24.1216,69915.0
2017-01-11 10:55:00,29.8,29.81,29.78,29.8,98176.0,24.1216,24.1297,24.1054,24.1216,98176.0
2017-01-11 11:00:00,29.8,29.84,29.79,29.8,88794.0,24.1216,24.154,24.1135,24.1216,88794.0
2017-01-11 11:05:00,29.8,29.83,29.79,29.83,89578.0,24.1216,24.1459,24.1135,24.1459,89578.0
2017-01-11 11:10:00,29.82,29.83,29.8,29.8,56813.0,24.1378,24.1459,24.1216,24.1216,56813.0
2017-01-11 11:15:00,29.8,29.83,29.79,29.81,62502.0,24.1216,24.1459,24.1135,24.1297,62502.0
2017-01-11 11:20:00,29.82,29.84,29.79,29.79,60426.0,24.1378,24.154,24.1135,24.1135,60426.0
2017-01-11 11:25:00,29.79,29.81,29.76,29.77,50569.0,24.1135,24.1297,24.0893,24.0974,50569.0
2017-01-11 11:30:00,29.76,29.78,29.73,29.76,52411.0,24.0893,24.1054,24.065,24.0893,52411.0
2017-01-11 11:35:00,29.77,29.78,29.71,29.76,33032.0,24.0974,24.1054,24.0488,24.0893,33032.0
2017-01-11 11:40:00,29.76,29.79,29.75,29.79,37353.0,24.0893,24.1135,24.0812,24.1135,37353.0
2017-01-11 11:45:00,29.78,29.82,29.76,29.76,70182.0,24.1054,24.1378,24.0893,24.0893,70182.0
2017-01-11 11:50:00,29.77,29.82,29.77,29.81,56159.0,24.0974,24.1378,24.0974,24.1297,56159.0
2017-01-11 11:55:00,29.81,29.81,29.76,29.79,161102.0,24.1297,24.1297,24.0893,24.1135,161102.0
2017-01-11 12:00:00,29.8,29.8,29.76,29.78,59533.0,24.1216,24.1216,24.0893,24.1054,59533.0
2017-01-11 12:05:00,29.79,29.8,29.77,29.8,33012.0,24.1135,24.1216,24.0974,24.1216,33012.0
2017-01-11 12:10:00,29.8,29.8,29.78,29.8,42745.0,24.1216,24.1216,24.1054,24.1216,42745.0
2017-01-11 12:15:00,29.8,29.8,29.77,29.78,62806.0,24.1216,24.1216,24.0974,24.1054,62806.0
2017-01-11 12:20:00,29.79,29.81,29.76,29.81,40057.0,24.1135,24.1297,24.0893,24.1297,40057.0
2017-01-11 12:25:00,29.81,29.83,29.77,29.81,141540.0,24.1297,24.1459,24.0974,24.1297,141540.0
2017-01-11 12:30:00,29.81,29.83,29.79,29.83,35157.0,24.1297,24.1459,24.1135,24.1459,35157.0
2017-01-11 12:35:00,29.83,29.88,29.83,29.88,37190.0,24.1459,24.1864,24.1459,24.1864,37190.0
2017-01-11 12:40:00,29.88,29.88,29.84,29.87,27463.0,24.1864,24.1864,24.154,24.1783,27463.0
2017-01-11 12:45:00,29.86,29.87,29.83,29.87,20512.0,24.1702,24.1783,24.1459,24.1783,20512.0
2017-01-11 12:50:00,29.87,29.88,29.85,29.86,32860.0,24.1783,24.1864,24.1621,24.1702,32860.0
2017-01-11 12:55:00,29.85,29.89,29.85,29.89,47893.0,24.1621,24.1945,24.1621,24.1945,47893.0
2017-01-11 13:00:00,29.89,29.89,29.86,29.89,39435.0,24.1945,24.1945,24.1702,24.1945,39435.0
2017-01-11 13:05:00,29.88,29.89,29.88,29.89,47496.0,24.1864,24.1945,24.1864,24.1945,47496.0
2017-01-11 13:10:00,29.89,29.91,29.86,29.9,56251.0,24.1945,24.2107,24.1702,24.2026,56251.0
2017-01-11 13:15:00,29.91,29.97,29.89,29.96,68661.0,24.2107,24.2592,24.1945,24.2511,68661.0
2017-01-11 13:20:00,29.96,30.04,29.94,30.0,110854.0,24.2511,24.3159,24.235,24.2835,110854.0
2017-01-11 13:25:00,30.0,30.0,29.93,29.95,82839.0,24.2835,24.2835,24.2269,24.2431,82839.0
2017-01-11 13:30:00,29.94,29.95,29.92,29.94,55826.0,24.235,24.2431,24.2188,24.235,55826.0
2017-01-11 13:35:00,29.93,29.95,29.93,29.95,65141.0,24.2269,24.2431,24.2269,24.2431,65141.0
2017-01-11 13:40:00,29.95,29.96,29.92,29.94,53340.0,24.2431,24.2511,24.2188,24.235,53340.0
2017-01-11 13:45:00,29.93,29.94,29.91,29.91,21901.0,24.2269,24.235,24.2107,24.2107,21901.0
2017-01-11 13:50:00,29.91,29.95,29.91,29.93,33525.0,24.2107,24.2431,24.2107,24.2269,33525.0
2017-01-11 13:55:00,29.93,29.96,29.92,29.94,29346.0,24.2269,24.2511,24.2188,24.235,29346.0
2017-01-11 14:00:00,29.95,29.97,29.94,29.95,94795.0,24.2431,24.2592,24.235,24.2431,94795.0
2017-01-11 14:05:00,29.96,29.96,29.94,29.95,31465.0,24.2511,24.2511,24.235,24.2431,31465.0
2017-01-11 14:10:00,29.95,29.98,29.93,29.98,33051.0,24.2431,24.2673,24.2269,24.2673,33051.0
2017-01-11 14:15:00,29.98,30.05,29.98,30.0,81392.0,24.2673,24.324,24.2673,24.2835,81392.0
2017-01-11 14:20:00,30.0,30.02,29.97,30.02,151786.0,24.2835,24.2997,24.2592,24.2997,151786.0
2017-01-11 14:25:00,30.01,30.05,30.01,30.04,26470.0,24.2916,24.324,24.2916,24.3159,26470.0
2017-01-11 14:30:00,30.05,30.05,30.02,30.03,74533.0,24.324,24.324,24.2997,24.3078,74533.0
2017-01-11 14:35:00,30.02,30.05,30.02,30.04,28420.0,24.2997,24.324,24.2997,24.3159,28420.0
2017-01-11 14:40:00,30.05,30.05,30.04,30.05,46834.0,24.324,24.324,24.3159,24.324,46834.0
2017-01-11 14:45:00,30.05,30.05,30.01,30.03,26228.0,24.324,24.324,24.2916,24.3078,26228.0
2017-01-11 14:50:00,30.04,30.05,30.02,30.03,31371.0,24.3159,24.324,24.2997,24.3078,31371.0
2017-01-11 14:55:00,30.02,30.05,30.02,30.04,24917.0,24.2997,24.324,24.2997,24.3159,24917.0
2017-01-11 15:00:00,30.04,30.05,30.03,30.03,23793.0,24.3159,24.324,24.3078,24.3078,23793.0
2017-01-11 15:05:00,30.04,30.05,30.03,30.03,87103.0,24.3159,24.324,24.3078,24.3078,87103.0
2017-01-11 15:10:00,30.04,30.12,30.03,30.1,211793.0,24.3159,24.3807,24.3078,24.3645,211793.0
2017-01-11 15:15:00,30.11,30.12,30.1,30.12,84009.0,24.3726,24.3807,24.3645,24.3807,84009.0
2017-01-11 15:20:00,30.11,30.12,30.1,30.11,43599.0,24.3726,24.3807,24.3645,24.3726,43599.0
2017-01-11 15:25:00,30.1,30.12,30.1,30.1,108955.0,24.3645,24.3807,24.3645,24.3645,108955.0
2017-01-11 15:30:00,30.11,30.13,30.1,30.11,93635.0,24.3726,24.3888,24.3645,24.3726,93635.0
2017-01-11 15:35:00,30.12,30.14,30.11,30.14,111073.0,24.3807,24.3968,24.3726,24.3968,111073.0
2017-01-11 15:40:00,30.13,30.14,30.13,30.14,85818.0,24.3888,24.3968,24.3888,24.3968,85818.0
2017-01-11 15:45:00,30.14,30.18,30.13,30.18,143246.0,24.3968,24.4292,24.3888,24.4292,143246.0
2017-01-11 15:50:00,30.18,30.2,30.15,30.16,224179.0,24.4292,24.4454,24.4049,24.413,224179.0
2017-01-11 15:55:00,30.16,30.2,30.15,30.17,394991.0,24.413,24.4454,24.4049,24.4211,394991.0
2017-01-12 09:30:00,29.32,29.48,29.2,29.36,1012858.0,23.7331,23.8626,23.636,23.7655,1012858.0
2017-01-12 09:35:00,29.34,29.86,29.32,29.58,590572.0,23.7493,24.1702,23.7331,23.9436,590572.0
2017-01-12 09:40:00,29.58,29.58,29.42,29.44,340184.0,23.9436,23.9436,23.814,23.8302,340184.0
2017-01-12 09:45:00,29.44,29.5,29.39,29.46,181842.0,23.8302,23.8788,23.7898,23.8464,181842.0
2017-01-12 09:50:00,29.45,29.46,29.36,29.4,182286.0,23.8383,23.8464,23.7655,23.7979,182286.0
2017-01-12 09:55:00,29.4,29.4,29.27,29.31,188170.0,23.7979,23.7979,23.6926,23.725,188170.0
2017-01-12 10:00:00,29.31,29.33,29.11,29.13,310262.0,23.725,23.7412,23.5631,23.5793,310262.0
2017-01-12 10:05:00,29.13,29.14,29.06,29.06,218736.0,23.5793,23.5874,23.5226,23.5226,218736.0
2017-01-12 10:10:00,29.07,29.1,29.02,29.04,263276.0,23.5307,23.555,23.4903,23.5065,263276.0
2017-01-12 10:15:00,29.04,29.15,29.01,29.12,135848.0,23.5065,23.5955,23.4822,23.5712,135848.0
2017-01-12 10:20:00,29.12,29.17,29.03,29.06,99125.0,23.5712,23.6117,23.4984,23.5226,99125.0
2017-01-12 10:25:00,29.05,29.13,29.03,29.11,208605.0,23.5145,23.5793,23.4984,23.5631,208605.0
2017-01-12 10:30:00,29.11,29.12,29.07,29.09,145171.0,23.5631,23.5712,23.5307,23.5469,145171.0
2017-01-12 10:35:00,29.09,29.1,29.02,29.02,150714.0,23.5469,23.555,23.4903,23.4903,150714.0
2017-01-12 10:40:00,29.02,29.04,28.98,29.03,180351.0,23.4903,23.5065,23.4579,23.4984,180351.0
2017-01-12 10:45:00,29.03,29.04,28.98,28.99,127723.0,23.4984,23.5065,23.4579,23.466,127723.0
2017-01-12 10:50:00,28.99,29.09,28.98,29.07,144368.0,23.466,23.5469,23.4579,23.5307,144368.0
2017-01-12 10:55:00,29.08,29.18,29.07,29.11,91874.0,23.5388,23.6198,23.5307,23.5631,91874.0
2017-01-12 11:00:00,29.1,29.13,29.05,29.08,108167.0,23.555,23.5793,23.5145,23.5388,108167.0
2017-01-12 11:05:00,29.08,29.12,29.06,29.12,109248.0,23.5388,23.5712,23.5226,23.5712,109248.0
2017-01-12 11:10:00,29.11,29.14,29.09,29.12,65460.0,23.5631,23.5874,23.5469,23.5712,65460.0
2017-01-12 11:15:00,29.12,29.23,29.12,29.14,78806.0,23.5712,23.6602,23.5712,23.5874,78806.0
2017-01-12 11:20:00,29.15,29.17,29.11,29.15,58848.0,23.5955,23.6117,23.5631,23.5955,58848.0
2017-01-12 11:25:00,29.14,29.18,29.11,29.18,120567.0,23.5874,23.6198,23.5631,23.6198,120567.0
2017-01-12 11:30:00,29.18,29.19,29.07,29.07,89444.0,23.6198,23.6279,23.5307,23.5307,89444.0
2017-01-12 11:35:00,29.08,29.1,29.05,29.09,51090.0,23.5388,23.555,23.5145,23.5469,51090.0
2017-01-12 11:40:00,29.09,29.09,29.04,29.08,57542.0,23.5469,23.5469,23.5065,23.5388,57542.0
2017-01-12 11:45:00,29.08,29.11,29.05,29.06,72286.0,23.5388,23.5631,23.5145,23.5226,72286.0
2017-01-12 11:50:00,29.05,29.1,29.05,29.07,111924.0,23.5145,23.555,23.5145,23.5307,111924.0
2017-01-12 11:55:00,29.06,29.09,29.05,29.08,104239.0,23.5226,23.5469,23.5145,23.5388,104239.0
2017-01-12 12:00:00,29.09,29.13,29.08,29.1,80633.0,23.5469,23.5793,23.5388,23.555,80633.0
2017-01-12 12:05:00,29.1,29.11,29.08,29.1,32274.0,23.555,23.5631,23.5388,23.555,32274.0
2017-01-12 12:10:00,29.1,29.14,29.09,29.13,49352.0,23.555,23.5874,23.5469,23.5793,49352.0
2017-01-12 12:15:00,29.14,29.19,29.13,29.13,78208.0,23.5874,23.6279,23.5793,23.5793,78208.0
2017-01-12 12:20:00,29.14,29.17,29.13,29.17,54293.0,23.5874,23.6117,23.5793,23.6117,54293.0
2017-01-12 12:25:00,29.17,29.17,29.13,29.15,39404.0,23.6117,23.6117,23.5793,23.5955,39404.0
2017-01-12 12:30:00,29.15,29.17,29.14,29.16,27059.0,23.5955,23.6117,23.5874,23.6036,27059.0
2017-01-12 12:35:00,29.16,29.16,29.11,29.13,139552.0,23.6036,23.6036,23.5631,23.5793,139552.0
2017-01-12 12:40:00,29.12,29.13,29.1,29.11,39773.0,23.5712,23.5793,23.555,23.5631,39773.0
2017-01-12 12:45:00,29.11,29.14,29.1,29.13,47641.0,23.5631,23.5874,23.555,23.5793,47641.0
2017-01-12 12:50:00,29.13,29.17,29.12,29.14,30795.0,23.5793,23.6117,23.5712,23.5874,30795.0
2017-01-12 12:55:00,29.14,29.15,29.12,29.12,28194.0,23.5874,23.5955,23.5712,23.5712,28194.0
2017-01-12 13:00:00,29.12,29.13,29.12,29.12,38999.0,23.5712,23.5793,23.5712,23.5712,38999.0
2017-01-12 13:05:00,29.13,29.15,29.09,29.15,62852.0,23.5793,23.5955,23.5469,23.5955,62852.0
2017-01-12 13:10:00,29.15,29.17,29.12,29.14,63676.0,23.5955,23.6117,23.5712,23.5874,63676.0
2017-01-12 13:15:00,29.14,29.16,29.12,29.13,80173.0,23.5874,23.6036,23.5712,23.5793,80173.0
2017-01-12 13:20:00,29.14,29.15,29.12,29.13,32435.0,23.5874,23.5955,23.5712,23.5793,32435.0
2017-01-12 13:25:00,29.13,29.16,29.12,29.14,38313.0,23.5793,23.6036,23.5712,23.5874,38313.0
2017-01-12 13:30:00,29.14,29.15,29.13,29.15,34003.0,23.5874,23.5955,23.5793,23.5955,34003.0
2017-01-12 13:35:00,29.15,29.16,29.13,29.14,62555.0,23.5955,23.6036,23.5793,23.5874,62555.0
2017-01-12 13:40:00,29.14,29.14,29.12,29.12,137041.0,23.5874,23.5874,23.5712,23.5712,137041.0
2017-01-12 13:45:00,29.13,29.15,29.12,29.14,48798.0,23.5793,23.5955,23.5712,23.5874,48798.0
2017-01-12 13:50:00,29.14,29.17,29.13,29.17,127284.0,23.5874,23.6117,23.5793,23.6117,127284.0
2017-01-12 13:55:00,29.17,29.21,29.16,29.21,90794.0,23.6117,23.6441,23.6036,23.6441,90794.0
2017-01-12 14:00:00,29.21,29.25,29.21,29.24,63128.0,23.6441,23.6764,23.6441,23.6683,63128.0
2017-01-12 14:05:00,29.24,29.28,29.24,29.26,97973.0,23.6683,23.7007,23.6683,23.6845,97973.0
2017-01-12 14:10:00,29.26,29.26,29.23,29.23,29699.0,23.6845,23.6845,23.6602,23.6602,29699.0
2017-01-12 14:15:00,29.23,29.3,29.23,29.29,105118.0,23.6602,23.7169,23.6602,23.7088,105118.0
2017-01-12 14:20:00,29.29,29.35,29.28,29.32,132884.0,23.7088,23.7574,23.7007,23.7331,132884.0
2017-01-12 14:25:00,29.31,29.32,29.3,29.31,68320.0,23.725,23.7331,23.7169,23.725,68320.0
2017-01-12 14:30:00,29.3,29.37,29.28,29.37,232473.0,23.7169,23.7736,23.7007,23.7736,232473.0
2017-01-12 14:35:00,29.36,29.37,29.35,29.37,122627.0,23.7655,23.7736,23.7574,23.7736,122627.0
2017-01-12 14:40:00,29.38,29.4,29.37,29.4,73972.0,23.7817,23.7979,23.7736,23.7979,73972.0
2017-01-12 14:45:00,29.4,29.42,29.35,29.36,167743.0,23.7979,23.814,23.7574,23.7655,167743.0
2017-01-12 14:50:00,29.37,29.38,29.34,29.37,66114.0,23.7736,23.7817,23.7493,23.7736,66114.0
2017-01-12 14:55:00,29.37,29.39,29.36,29.37,88990.0,23.7736,23.7898,23.7655,23.7736,88990.0
2017-01-12 15:00:00,29.37,29.37,29.3,29.33,88953.0,23.7736,23.7736,23.7169,23.7412,88953.0
2017-01-12 15:05:00,29.33,29.34,29.3,29.3,67376.0,23.7412,23.7493,23.7169,23.7169,67376.0
2017-01-12 15:10:00,29.3,29.33,29.27,29.33,85179.0,23.7169,23.7412,23.6926,23.7412,85179.0
2017-01-12 15:15:00,29.33,29.33,29.3,29.3,123692.0,23.7412,23.7412,23.7169,23.7169,123692.0
2017-01-12 15:20:00,29.31,29.34,29.3,29.34,57770.0,23.725,23.7493,23.7169,23.7493,57770.0
2017-01-12 15:25:00,29.34,29.34,29.32,29.34,83166.0,23.7493,23.7493,23.7331,23.7493,83166.0
2017-01-12 15:30:00,29.33,29.38,29.32,29.35,158116.0,23.7412,23.7817,23.7331,23.7574,158116.0
2017-01-12 15:35:00,29.35,29.43,29.34,29.39,275085.0,23.7574,23.8221,23.7493,23.7898,275085.0
2017-01-12 15:40:00,29.39,29.4,29.36,29.4,154039.0,23.7898,23.7979,23.7655,23.7979,154039.0
2017-01-12 15:45:00,29.39,29.41,29.36,29.41,340279.0,23.7898,23.8059,23.7655,23.8059,340279.0
2017-01-12 15:50:00,29.41,29.43,29.37,29.39,502288.0,23.8059,23.8221,23.7736,23.7898,502288.0
2017-01-12 15:55:00,29.4,29.4,29.26,29.28,971952.0,23.7979,23.7979,23.6845,23.7007,971952.0
2017-01-13 09:30:00,29.5,29.5,29.22,29.3,362892.0,23.8788,23.8788,23.6522,23.7169,362892.0
2017-01-13 09:35:00,29.3,29.4,29.29,29.39,136081.0,23.7169,23.7979,23.7088,23.7898,136081.0
2017-01-13 09:40:00,29.38,29.46,29.38,29.46,64975.0,23.7817,23.8464,23.7817,23.8464,64975.0
2017-01-13 09:45:00,29.46,29.52,29.43,29.51,121063.0,23.8464,23.895,23.8221,23.8869,121063.0
2017-01-13 09:50:00,29.5,29.51,29.44,29.48,44876.0,23.8788,23.8869,23.8302,23.8626,44876.0
2017-01-13 09:55:00,29.49,29.5,29.44,29.48,62528.0,23.8707,23.8788,23.8302,23.8626,62528.0
2017-01-13 10:00:00,29.48,29.5,29.4,29.42,63382.0,23.8626,23.8788,23.7979,23.814,63382.0
2017-01-13 10:05:00,29.43,29.46,29.4,29.45,123455.0,23.8221,23.8464,23.7979,23.8383,123455.0
2017-01-13 10:10:00,29.45,29.51,29.44,29.5,64370.0,23.8383,23.8869,23.8302,23.8788,64370.0
2017-01-13 10:15:00,29.5,29.57,29.5,29.56,60309.0,23.8788,23.9355,23.8788,23.9274,60309.0
2017-01-13 10:20:00,29.55,29.62,29.53,29.61,108277.0,23.9193,23.9759,23.9031,23.9678,108277.0
2017-01-13 10:25:00,29.61,29.65,29.55,29.58,190086.0,23.9678,24.0002,23.9193,23.9436,190086.0
2017-01-13 10:30:00,29.59,29.59,29.54,29.54,77374.0,23.9516,23.9516,23.9112,23.9112,77374.0
2017-01-13 10:35:00,29.54,29.57,29.51,29.57,109579.0,23.9112,23.9355,23.8869,23.9355,109579.0
2017-01-13 10:40:00,29.57,29.57,29.54,29.55,36328.0,23.9355,23.9355,23.9112,23.9193,36328.0
2017-01-13 10:45:00,29.55,29.56,29.51,29.52,127720.0,23.9193,23.9274,23.8869,23.895,127720.0
2017-01-13 10:50:00,29.52,29.53,29.51,29.52,75873.0,23.895,23.9031,23.8869,23.895,75873.0
2017-01-13 10:55:00,29.52,29.53,29.49,29.5,53137.0,23.895,23.9031,23.8707,23.8788,53137.0
2017-01-13 11:00:00,29.5,29.51,29.47,29.48,95926.0,23.8788,23.8869,23.8545,23.8626,95926.0
2017-01-13 11:05:00,29.47,29.49,29.44,29.47,367224.0,23.8545,23.8707,23.8302,23.8545,367224.0
2017-01-13 11:10:00,29.47,29.53,29.44,29.52,551113.0,23.8545,23.9031,23.8302,23.895,551113.0
2017-01-13 11:15:00,29.52,29.52,29.45,29.48,886769.0,23.895,23.895,23.8383,23.8626,886769.0
2017-01-13 11:20:00,29.48,29.48,29.42,29.43,84262.0,23.8626,23.8626,23.814,23.8221,84262.0
2017-01-13 11:25:00,29.43,29.43,29.39,29.42,66107.0,23.8221,23.8221,23.7898,23.814,66107.0
2017-01-13 11:30:00,29.42,29.45,29.41,29.42,98664.0,23.814,23.8383,23.8059,23.814,98664.0
2017-01-13 11:35:00,29.41,29.42,29.4,29.42,30785.0,23.8059,23.814,23.7979,23.814,30785.0
2017-01-13 11:40:00,29.41,29.45,29.41,29.42,30523.0,23.8059,23.8383,23.8059,23.814,30523.0
2017-01-13 11:45:00,29.42,29.45,29.41,29.45,32540.0,23.814,23.8383,23.8059,23.8383,32540.0
2017-01-13 11:50:00,29.44,29.48,29.44,29.46,93731.0,23.8302,23.8626,23.8302,23.8464,93731.0
2017-01-13 11:55:00,29.47,29.47,29.45,29.46,21283.0,23.8545,23.8545,23.8383,23.8464,21283.0
2017-01-13 12:00:00,29.46,29.46,29.44,29.46,67208.0,23.8464,23.8464,23.8302,23.8464,67208.0
2017-01-13 12:05:00,29.46,29.46,29.45,29.46,18241.0,23.8464,23.8464,23.8383,23.8464,18241.0
2017-01-13 12:10:00,29.46,29.47,29.45,29.46,108157.0,23.8464,23.8545,23.8383,23.8464,108157.0
2017-01-13 12:15:00,29.46,29.47,29.45,29.46,56343.0,23.8464,23.8545,23.8383,23.8464,56343.0
2017-01-13 12:20:00,29.46,29.48,29.45,29.47,24826.0,23.8464,23.8626,23.8383,23.8545,24826.0
2017-01-13 12:25:00,29.47,29.5,29.47,29.48,63605.0,23.8545,23.8788,23.8545,23.8626,63605.0
2017-01-13 12:30:00,29.48,29.49,29.47,29.49,52220.0,23.8626,23.8707,23.8545,23.8707,52220.0
2017-01-13 12:35:00,29.49,29.49,29.45,29.46,143041.0,23.8707,23.8707,23.8383,23.8464,143041.0
2017-01-13 12:40:00,29.46,29.48,29.46,29.48,21258.0,23.8464,23.8626,23.8464,23.8626,21258.0
2017-01-13 12:45:00,29.47,29.49,29.46,29.47,34136.0,23.8545,23.8707,23.8464,23.8545,34136.0
2017-01-13 12:50:00,29.47,29.49,29.47,29.48,31289.0,23.8545,23.8707,23.8545,23.8626,31289.0
2017-01-13 12:55:00,29.48,29.49,29.47,29.49,36145.0,23.8626,23.8707,23.8545,23.8707,36145.0
2017-01-13 13:00:00,29.49,29.5,29.47,29.5,116076.0,23.8707,23.8788,23.8545,23.8788,116076.0
2017-01-13 13:05:00,29.5,29.51,29.48,29.51,58057.0,23.8788,23.8869,23.8626,23.8869,58057.0
2017-01-13 13:10:00,29.51,29.52,29.5,29.52,302098.0,23.8869,23.895,23.8788,23.895,302098.0
2017-01-13 13:15:00,29.51,29.52,29.49,29.5,26492.0,23.8869,23.895,23.8707,23.8788,26492.0
2017-01-13 13:20:00,29.5,29.51,29.49,29.51,40350.0,23.8788,23.8869,23.8707,23.8869,40350.0
2017-01-13 13:25:00,29.51,29.51,29.48,29.48,30798.0,23.8869,23.8869,23.8626,23.8626,30798.0
2017-01-13 13:30:00,29.49,29.5,29.47,29.49,60978.0,23.8707,23.8788,23.8545,23.8707,60978.0
2017-01-13 13:35:00,29.49,29.49,29.48,29.49,24970.0,23.8707,23.8707,23.8626,23.8707,24970.0
2017-01-13 13:40:00,29.49,29.51,29.48,29.51,34957.0,23.8707,23.8869,23.8626,23.8869,34957.0
2017-01-13 13:45:00,29.51,29.52,29.5,29.51,34021.0,23.8869,23.895,23.8788,23.8869,34021.0
2017-01-13 13:50:00,29.51,29.52,29.49,29.51,103206.0,23.8869,23.895,23.8707,23.8869,103206.0
2017-01-13 13:55:00,29.51,29.51,29.48,29.48,95824.0,23.8869,23.8869,23.8626,23.8626,95824.0
2017-01-13 14:00:00,29.49,29.52,29.48,29.52,71870.0,23.8707,23.895,23.8626,23.895,71870.0
2017-01-13 14:05:00,29.52,29.52,29.48,29.49,39837.0,23.895,23.895,23.8626,23.8707,39837.0
2017-01-13 14:10:00,29.48,29.49,29.47,29.48,47566.0,23.8626,23.8707,23.8545,23.8626,47566.0
2017-01-13 14:15:00,29.48,29.49,29.45,29.48,142451.0,23.8626,23.8707,23.8383,23.8626,142451.0
2017-01-13 14:20:00,29.49,29.5,29.48,29.49,43799.0,23.8707,23.8788,23.8626,23.8707,43799.0
2017-01-13 14:25:00,29.49,29.5,29.47,29.48,43119.0,23.8707,23.8788,23.8545,23.8626,43119.0
2017-01-13 14:30:00,29.48,29.49,29.45,29.46,66950.0,23.8626,23.8707,23.8383,23.8464,66950.0
2017-01-13 14:35:00,29.46,29.48,29.45,29.48,41279.0,23.8464,23.8626,23.8383,23.8626,41279.0
2017-01-13 14:40:00,29.48,29.48,29.47,29.47,97895.0,23.8626,23.8626,23.8545,23.8545,97895.0
2017-01-13 14:45:00,29.47,29.48,29.44,29.45,34014.0,23.8545,23.8626,23.8302,23.8383,34014.0
2017-01-13 14:50:00,29.46,29.47,29.45,29.46,48313.0,23.8464,23.8545,23.8383,23.8464,48313.0
2017-01-13 14:55:00,29.46,29.46,29.45,29.46,49134.0,23.8464,23.8464,23.8383,23.8464,49134.0
2017-01-13 15:00:00,29.45,29.46,29.43,29.44,217753.0,23.8383,23.8464,23.8221,23.8302,217753.0
2017-01-13 15:05:00,29.45,29.46,29.43,29.44,64435.0,23.8383,23.8464,23.8221,23.8302,64435.0
2017-01-13 15:10:00,29.44,29.45,29.43,29.45,29570.0,23.8302,23.8383,23.8221,23.8383,29570.0
2017-01-13 15:15:00,29.45,29.46,29.44,29.45,60066.0,23.8383,23.8464,23.8302,23.8383,60066.0
2017-01-13 15:20:00,29.45,29.46,29.44,29.46,334747.0,23.8383,23.8464,23.8302,23.8464,334747.0
2017-01-13 15:25:00,29.46,29.46,29.44,29.45,189931.0,23.8464,23.8464,23.8302,23.8383,189931.0
2017-01-13 15:30:00,29.45,29.45,29.44,29.44,114993.0,23.8383,23.8383,23.8302,23.8302,114993.0
2017-01-13 15:35:00,29.44,29.45,29.44,29.45,63293.0,23.8302,23.8383,23.8302,23.8383,63293.0
2017-01-13 15:40:00,29.45,29.45,29.44,29.44,101314.0,23.8383,23.8383,23.8302,23.8302,101314.0
2017-01-13 15:45:00,29.45,29.45,29.44,29.44,109790.0,23.8383,23.8383,23.8302,23.8302,109790.0
2017-01-13 15:50:00,29.44,29.45,29.43,29.43,169590.0,23.8302,23.8383,23.8221,23.8221,169590.0
2017-01-13 15:55:00,29.43,29.45,29.43,29.45,417515.0,23.8221,23.8383,23.8221,23.8383,417515.0
2017-01-17 09:30:00,29.61,29.64,29.53,29.59,265676.0,23.9678,23.9921,23.9031,23.9516,265676.0
2017-01-17 09:35:00,29.59,29.59,29.46,29.52,147941.0,23.9516,23.9516,23.8464,23.895,147941.0
2017-01-17 09:40:00,29.52,29.52,29.47,29.49,165182.0,23.895,23.895,23.8545,23.8707,165182.0
2017-01-17 09:45:00,29.49,29.52,29.47,29.51,140535.0,23.8707,23.895,23.8545,23.8869,140535.0
2017-01-17 09:50:00,29.51,29.52,29.48,29.51,73189.0,23.8869,23.895,23.8626,23.8869,73189.0
2017-01-17 09:55:00,29.51,29.59,29.5,29.58,75926.0,23.8869,23.9516,23.8788,23.9436,75926.0
2017-01-17 10:00:00,29.59,29.59,29.56,29.57,95970.0,23.9516,23.9516,23.9274,23.9355,95970.0
2017-01-17 10:05:00,29.57,29.59,29.54,29.58,151982.0,23.9355,23.9516,23.9112,23.9436,151982.0
2017-01-17 10:10:00,29.58,29.6,29.54,29.56,132638.0,23.9436,23.9597,23.9112,23.9274,132638.0
2017-01-17 10:15:00,29.56,29.59,29.55,29.55,70567.0,23.9274,23.9516,23.9193,23.9193,70567.0
2017-01-17 10:20:00,29.56,29.59,29.56,29.58,145835.0,23.9274,23.9516,23.9274,23.9436,145835.0
2017-01-17 10:25:00,29.59,29.59,29.56,29.56,89237.0,23.9516,23.9516,23.9274,23.9274,89237.0
2017-01-17 10:30:00,29.57,29.57,29.55,29.57,24496.0,23.9355,23.9355,23.9193,23.9355,24496.0
2017-01-17 10:35:00,29.57,29.58,29.56,29.58,54972.0,23.9355,23.9436,23.9274,23.9436,54972.0
2017-01-17 10:40:00,29.58,29.59,29.56,29.58,102712.0,23.9436,23.9516,23.9274,23.9436,102712.0
2017-01-17 10:45:00,29.58,29.58,29.57,29.58,15394.0,23.9436,23.9436,23.9355,23.9436,15394.0
2017-01-17 10:50:00,29.58,29.58,29.57,29.58,39871.0,23.9436,23.9436,23.9355,23.9436,39871.0
2017-01-17 10:55:00,29.58,29.63,29.57,29.6,121868.0,23.9436,23.984,23.9355,23.9597,121868.0
2017-01-17 11:00:00,29.6,29.61,29.56,29.6,57808.0,23.9597,23.9678,23.9274,23.9597,57808.0
2017-01-17 11:05:00,29.6,29.61,29.58,29.61,67079.0,23.9597,23.9678,23.9436,23.9678,67079.0
2017-01-17 11:10:00,29.6,29.61,29.56,29.58,61918.0,23.9597,23.9678,23.9274,23.9436,61918.0
2017-01-17 11:15:00,29.58,29.59,29.56,29.57,68625.0,23.9436,23.9516,23.9274,23.9355,68625.0
2017-01-17 11:20:00,29.57,29.58,29.56,29.57,38692.0,23.9355,23.9436,23.9274,23.9355,38692.0
2017-01-17 11:25:00,29.56,29.58,29.53,29.57,94311.0,23.9274,23.9436,23.9031,23.9355,94311.0
2017-01-17 11:30:00,29.58,29.59,29.56,29.58,68959.0,23.9436,23.9516,23.9274,23.9436,68959.0
2017-01-17 11:35:00,29.59,29.6,29.58,29.59,46386.0,23.9516,23.9597,23.9436,23.9516,46386.0
2017-01-17 11:40:00,29.59,29.61,29.58,29.61,93563.0,23.9516,23.9678,23.9436,23.9678,93563.0
2017-01-17 11:45:00,29.61,29.62,29.58,29.59,106927.0,23.9678,23.9759,23.9436,23.9516,106927.0
2017-01-17 11:50:00,29.59,29.61,29.59,29.61,24703.0,23.9516,23.9678,23.9516,23.9678,24703.0
2017-01-17 11:55:00,29.61,29.62,29.6,29.61,60111.0,23.9678,23.9759,23.9597,23.9678,60111.0
2017-01-17 12:00:00,29.61,29.62,29.59,29.61,235696.0,23.9678,23.9759,23.9516,23.9678,235696.0
2017-01-17 12:05:00,29.61,29.62,29.6,29.61,23722.0,23.9678,23.9759,23.9597,23.9678,23722.0
2017-01-17 12:10:00,29.61,29.61,29.59,29.6,23169.0,23.9678,23.9678,23.9516,23.9597,23169.0
2017-01-17 12:15:00,29.6,29.6,29.59,29.6,12019.0,23.9597,23.9597,23.9516,23.9597,12019.0
2017-01-17 12:20:00,29.6,29.62,29.59,29.61,59584.0,23.9597,23.9759,23.9516,23.9678,59584.0
2017-01-17 12:25:00,29.61,29.62,29.61,29.61,15030.0,23.9678,23.9759,23.9678,23.9678,15030.0
2017-01-17 12:30:00,29.61,29.62,29.6,29.61,39650.0,23.9678,23.9759,23.9597,23.9678,39650.0
2017-01-17 12:35:00,29.61,29.61,29.58,29.59,77406.0,23.9678,23.9678,23.9436,23.9516,77406.0
2017-01-17 12:40:00,29.6,29.61,29.59,29.61,27476.0,23.9597,23.9678,23.9516,23.9678,27476.0
2017-01-17 12:45:00,29.61,29.61,29.58,29.59,64484.0,23.9678,23.9678,23.9436,23.9516,64484.0
2017-01-17 12:50:00,29.59,29.59,29.58,29.58,10225.0,23.9516,23.9516,23.9436,23.9436,10225.0
2017-01-17 12:55:00,29.59,29.59,29.58,29.59,17060.0,23.9516,23.9516,23.9436,23.9516,17060.0
2017-01-17 13:00:00,29.59,29.59,29.58,29.58,13649.0,23.9516,23.9516,23.9436,23.9436,13649.0
2017-01-17 13:05:00,29.59,29.59,29.55,29.55,312744.0,23.9516,23.9516,23.9193,23.9193,312744.0
2017-01-17 13:10:00,29.56,29.57,29.54,29.57,61233.0,23.9274,23.9355,23.9112,23.9355,61233.0
2017-01-17 13:15:00,29.58,29.58,29.56,29.57,13466.0,23.9436,23.9436,23.9274,23.9355,13466.0
2017-01-17 13:20:00,29.57,29.59,29.56,29.56,123290.0,23.9355,23.9516,23.9274,23.9274,123290.0
2017-01-17 13:25:00,29.56,29.58,29.56,29.57,60986.0,23.9274,23.9436,23.9274,23.9355,60986.0
2017-01-17 13:30:00,29.57,29.58,29.56,29.57,84679.0,23.9355,23.9436,23.9274,23.9355,84679.0
2017-01-17 13:35:00,29.57,29.58,29.56,29.57,47789.0,23.9355,23.9436,23.9274,23.9355,47789.0
2017-01-17 13:40:00,29.57,29.58,29.56,29.57,23732.0,23.9355,23.9436,23.9274,23.9355,23732.0
2017-01-17 13:45:00,29.57,29.58,29.54,29.54,131138.0,23.9355,23.9436,23.9112,23.9112,131138.0
2017-01-17 13:50:00,29.54,29.55,29.52,29.54,114086.0,23.9112,23.9193,23.895,23.9112,114086.0
2017-01-17 13:55:00,29.53,29.57,29.52,29.57,21732.0,23.9031,23.9355,23.895,23.9355,21732.0
2017-01-17 14:00:00,29.57,29.58,29.55,29.57,27608.0,23.9355,23.9436,23.9193,23.9355,27608.0
2017-01-17 14:05:00,29.58,29.58,29.56,29.57,33476.0,23.9436,23.9436,23.9274,23.9355,33476.0
2017-01-17 14:10:00,29.56,29.57,29.55,29.55,69867.0,23.9274,23.9355,23.9193,23.9193,69867.0
2017-01-17 14:15:00,29.55,29.56,29.55,29.55,59412.0,23.9193,23.9274,23.9193,23.9193,59412.0
2017-01-17 14:20:00,29.55,29.56,29.55,29.55,17511.0,23.9193,23.9274,23.9193,23.9193,17511.0
2017-01-17 14:25:00,29.56,29.56,29.53,29.54,132278.0,23.9274,23.9274,23.9031,23.9112,132278.0
2017-01-17 14:30:00,29.54,29.54,29.51,29.53,111318.0,23.9112,23.9112,23.8869,23.9031,111318.0
2017-01-17 14:35:00,29.52,29.53,29.51,29.52,36766.0,23.895,23.9031,23.8869,23.895,36766.0
2017-01-17 14:40:00,29.52,29.55,29.5,29.55,137166.0,23.895,23.9193,23.8788,23.9193,137166.0
2017-01-17 14:45:00,29.55,29.57,29.53,29.56,45502.0,23.9193,23.9355,23.9031,23.9274,45502.0
2017-01-17 14:50:00,29.57,29.57,29.55,29.55,44785.0,23.9355,23.9355,23.9193,23.9193,44785.0
2017-01-17 14:55:00,29.55,29.57,29.55,29.57,38230.0,23.9193,23.9355,23.9193,23.9355,38230.0
2017-01-17 15:00:00,29.57,29.59,29.56,29.58,49930.0,23.9355,23.9516,23.9274,23.9436,49930.0
2017-01-17 15:05:00,29.58,29.58,29.55,29.55,24095.0,23.9436,23.9436,23.9193,23.9193,24095.0
2017-01-17 15:10:00,29.56,29.59,29.54,29.59,66244.0,23.9274,23.9516,23.9112,23.9516,66244.0
2017-01-17 15:15:00,29.59,29.6,29.58,29.6,33693.0,23.9516,23.9597,23.9436,23.9597,33693.0
2017-01-17 15:20:00,29.6,29.6,29.58,29.59,61730.0,23.9597,23.9597,23.9436,23.9516,61730.0
2017-01-17 15:25:00,29.59,29.59,29.58,29.59,28354.0,23.9516,23.9516,23.9436,23.9516,28354.0
2017-01-17 15:30:00,29.59,29.61,29.58,29.61,52285.0,23.9516,23.9678,23.9436,23.9678,52285.0
2017-01-17 15:35:00,29.61,29.61,29.56,29.57,171648.0,23.9678,23.9678,23.9274,23.9355,171648.0
2017-01-17 15:40:00,29.56,29.6,29.55,29.59,267267.0,23.9274,23.9597,23.9193,23.9516,267267.0
2017-01-17 15:45:00,29.59,29.61,29.57,29.57,125410.0,23.9516,23.9678,23.9355,23.9355,125410.0
2017-01-17 15:50:00,29.57,29.59,29.57,29.58,255782.0,23.9355,23.9516,23.9355,23.9436,255782.0
2017-01-17 15:55:00,29.58,29.65,29.58,29.65,619341.0,23.9436,24.0002,23.9436,24.0002,619341.0
2017-01-18 09:30:00,29.55,29.59,29.47,29.54,222265.0,23.9193,23.9516,23.8545,23.9112,222265.0
2017-01-18 09:35:00,29.54,29.65,29.53,29.63,159214.0,23.9112,24.0002,23.9031,23.984,159214.0
2017-01-18 09:40:00,29.63,29.68,29.62,29.63,74966.0,23.984,24.0245,23.9759,23.984,74966.0
2017-01-18 09:45:00,29.63,29.67,29.63,29.63,51515.0,23.984,24.0164,23.984,23.984,51515.0
2017-01-18 09:50:00,29.64,29.64,29.58,29.58,78964.0,23.9921,23.9921,23.9436,23.9436,78964.0
2017-01-18 09:55:00,29.58,29.6,29.54,29.55,114623.0,23.9436,23.9597,23.9112,23.9193,114623.0
2017-01-18 10:00:00,29.54,29.57,29.54,29.55,84405.0,23.9112,23.9355,23.9112,23.9193,84405.0
2017-01-18 10:05:00,29.54,29.58,29.52,29.52,87770.0,23.9112,23.9436,23.895,23.895,87770.0
2017-01-18 10:10:00,29.52,29.53,29.5,29.53,46644.0,23.895,23.9031,23.8788,23.9031,46644.0
2017-01-18 10:15:00,29.53,29.54,29.5,29.51,548191.0,23.9031,23.9112,23.8788,23.8869,548191.0
2017-01-18 10:20:00,29.52,29.56,29.51,29.55,64397.0,23.895,23.9274,23.8869,23.9193,64397.0
2017-01-18 10:25:00,29.55,29.57,29.54,29.55,39155.0,23.9193,23.9355,23.9112,23.9193,39155.0
2017-01-18 10:30:00,29.55,29.56,29.53,29.56,58244.0,23.9193,23.9274,23.9031,23.9274,58244.0
2017-01-18 10:35:00,29.56,29.57,29.54,29.54,72804.0,23.9274,23.9355,23.9112,23.9112,72804.0
2017-01-18 10:40:00,29.54,29.56,29.51,29.51,48366.0,23.9112,23.9274,23.8869,23.8869,48366.0
2017-01-18 10:45:00,29.51,29.55,29.51,29.55,28147.0,23.8869,23.9193,23.8869,23.9193,28147.0
2017-01-18 10:50:00,29.54,29.55,29.51,29.53,48926.0,23.9112,23.9193,23.8869,23.9031,48926.0
2017-01-18 10:55:00,29.54,29.57,29.53,29.56,81416.0,23.9112,23.9355,23.9031,23.9274,81416.0
2017-01-18 11:00:00,29.57,29.57,29.53,29.55,35888.0,23.9355,23.9355,23.9031,23.9193,35888.0
2017-01-18 11:05:00,29.55,29.55,29.52,29.53,29118.0,23.9193,23.9193,23.895,23.9031,29118.0
2017-01-18 11:10:00,29.53,29.53,29.48,29.49,224100.0,23.9031,23.9031,23.8626,23.8707,224100.0
2017-01-18 11:15:00,29.49,29.51,29.49,29.5,63854.0,23.8707,23.8869,23.8707,23.8788,63854.0
2017-01-18 11:20:00,29.51,29.53,29.5,29.53,52379.0,23.8869,23.9031,23.8788,23.9031,52379.0
2017-01-18 11:25:00,29.53,29.56,29.52,29.55,227913.0,23.9031,23.9274,23.895,23.9193,227913.0
2017-01-18 11:30:00,29.56,29.57,29.51,29.54,92641.0,23.9274,23.9355,23.8869,23.9112,92641.0
2017-01-18 11:35:00,29.54,29.55,29.52,29.53,31409.0,23.9112,23.9193,23.895,23.9031,31409.0
2017-01-18 11:40:00,29.54,29.54,29.51,29.51,31499.0,23.9112,23.9112,23.8869,23.8869,31499.0
2017-01-18 11:45:00,29.51,29.51,29.47,29.47,39891.0,23.8869,23.8869,23.8545,23.8545,39891.0
2017-01-18 11:50:00,29.48,29.5,29.47,29.48,36670.0,23.8626,23.8788,23.8545,23.8626,36670.0
2017-01-18 11:55:00,29.49,29.49,29.47,29.47,34549.0,23.8707,23.8707,23.8545,23.8545,34549.0
2017-01-18 12:00:00,29.47,29.49,29.47,29.48,34648.0,23.8545,23.8707,23.8545,23.8626,34648.0
2017-01-18 12:05:00,29.47,29.52,29.47,29.5,88864.0,23.8545,23.895,23.8545,23.8788,88864.0
2017-01-18 12:10:00,29.51,29.51,29.49,29.5,41450.0,23.8869,23.8869,23.8707,23.8788,41450.0
2017-01-18 12:15:00,29.49,29.52,29.49,29.52,34195.0,23.8707,23.895,23.8707,23.895,34195.0
2017-01-18 12:20:00,29.52,29.52,29.5,29.51,28648.0,23.895,23.895,23.8788,23.8869,28648.0
2017-01-18 12:25:00,29.51,29.52,29.5,29.52,40303.0,23.8869,23.895,23.8788,23.895,40303.0
2017-01-18 12:30:00,29.52,29.52,29.49,29.49,45557.0,23.895,23.895,23.8707,23.8707,45557.0
2017-01-18 12:35:00,29.5,29.5,29.49,29.5,14129.0,23.8788,23.8788,23.8707,23.8788,14129.0
2017-01-18 12:40:00,29.5,29.5,29.49,29.5,22070.0,23.8788,23.8788,23.8707,23.8788,22070.0
2017-01-18 12:45:00,29.5,29.51,29.48,29.5,45502.0,23.8788,23.8869,23.8626,23.8788,45502.0
2017-01-18 12:50:00,29.5,29.51,29.47,29.47,233640.0,23.8788,23.8869,23.8545,23.8545,233640.0
2017-01-18 12:55:00,29.47,29.48,29.44,29.46,40148.0,23.8545,23.8626,23.8302,23.8464,40148.0
2017-01-18 13:00:00,29.46,29.47,29.44,29.46,38154.0,23.8464,23.8545,23.8302,23.8464,38154.0
2017-01-18 13:05:00,29.47,29.51,29.46,29.51,234238.0,23.8545,23.8869,23.8464,23.8869,234238.0
2017-01-18 13:10:00,29.51,29.51,29.48,29.5,47568.0,23.8869,23.8869,23.8626,23.8788,47568.0
2017-01-18 13:15:00,29.5,29.53,29.49,29.5,92161.0,23.8788,23.9031,23.8707,23.8788,92161.0
2017-01-18 13:20:00,29.51,29.51,29.48,29.5,99685.0,23.8869,23.8869,23.8626,23.8788,99685.0
2017-01-18 13:25:00,29.49,29.52,29.49,29.51,89194.0,23.8707,23.895,23.8707,23.8869,89194.0
2017-01-18 13:30:00,29.51,29.53,29.5,29.52,33885.0,23.8869,23.9031,23.8788,23.895,33885.0
2017-01-18 13:35:00,29.52,29.52,29.49,29.5,66245.0,23.895,23.895,23.8707,23.8788,66245.0
2017-01-18 13:40:00,29.5,29.52,29.49,29.52,28882.0,23.8788,23.895,23.8707,23.895,28882.0
2017-01-18 13:45:00,29.52,29.52,29.49,29.52,63079.0,23.895,23.895,23.8707,23.895,63079.0
2017-01-18 13:50:00,29.52,29.52,29.5,29.5,29554.0,23.895,23.895,23.8788,23.8788,29554.0
2017-01-18 13:55:00,29.5,29.51,29.48,29.48,30684.0,23.8788,23.8869,23.8626,23.8626,30684.0
2017-01-18 14:00:00,29.48,29.51,29.48,29.49,74120.0,23.8626,23.8869,23.8626,23.8707,74120.0
2017-01-18 14:05:00,29.48,29.5,29.48,29.5,34540.0,23.8626,23.8788,23.8626,23.8788,34540.0
2017-01-18 14:10:00,29.5,29.51,29.48,29.48,39422.0,23.8788,23.8869,23.8626,23.8626,39422.0
2017-01-18 14:15:00,29.48,29.51,29.48,29.51,49380.0,23.8626,23.8869,23.8626,23.8869,49380.0
2017-01-18 14:20:00,29.51,29.51,29.48,29.49,50605.0,23.8869,23.8869,23.8626,23.8707,50605.0
2017-01-18 14:25:00,29.48,29.51,29.48,29.5,40737.0,23.8626,23.8869,23.8626,23.8788,40737.0
2017-01-18 14:30:00,29.5,29.5,29.47,29.48,36661.0,23.8788,23.8788,23.8545,23.8626,36661.0
2017-01-18 14:35:00,29.48,29.49,29.47,29.47,39122.0,23.8626,23.8707,23.8545,23.8545,39122.0
2017-01-18 14:40:00,29.47,29.48,29.46,29.47,78164.0,23.8545,23.8626,23.8464,23.8545,78164.0
2017-01-18 14:45:00,29.47,29.49,29.45,29.45,76937.0,23.8545,23.8707,23.8383,23.8383,76937.0
2017-01-18 14:50:00,29.45,29.48,29.44,29.48,50043.0,23.8383,23.8626,23.8302,23.8626,50043.0
2017-01-18 14:55:00,29.48,29.5,29.47,29.5,50644.0,23.8626,23.8788,23.8545,23.8788,50644.0
2017-01-18 15:00:00,29.5,29.5,29.48,29.49,32592.0,23.8788,23.8788,23.8626,23.8707,32592.0
2017-01-18 15:05:00,29.49,29.5,29.48,29.48,56878.0,23.8707,23.8788,23.8626,23.8626,56878.0
2017-01-18 15:10:00,29.48,29.49,29.48,29.48,67656.0,23.8626,23.8707,23.8626,23.8626,67656.0
2017-01-18 15:15:00,29.48,29.49,29.47,29.49,100007.0,23.8626,23.8707,23.8545,23.8707,100007.0
2017-01-18 15:20:00,29.49,29.49,29.48,29.49,21828.0,23.8707,23.8707,23.8626,23.8707,21828.0
2017-01-18 15:25:00,29.49,29.5,29.47,29.48,107214.0,23.8707,23.8788,23.8545,23.8626,107214.0
2017-01-18 15:30:00,29.49,29.5,29.47,29.48,126529.0,23.8707,23.8788,23.8545,23.8626,126529.0
2017-01-18 15:35:00,29.47,29.5,29.47,29.5,83277.0,23.8545,23.8788,23.8545,23.8788,83277.0
2017-01-18 15:40:00,29.5,29.51,29.49,29.51,83360.0,23.8788,23.8869,23.8707,23.8869,83360.0
2017-01-18 15:45:00,29.51,29.52,29.49,29.5,178792.0,23.8869,23.895,23.8707,23.8788,178792.0
2017-01-18 15:50:00,29.5,29.52,29.49,29.51,170412.0,23.8788,23.895,23.8707,23.8869,170412.0
2017-01-18 15:55:00,29.52,29.54,29.5,29.51,575642.0,23.895,23.9112,23.8788,23.8869,575642.0
2017-01-19 09:30:00,29.49,29.5,29.39,29.44,94896.0,23.8707,23.8788,23.7898,23.8302,94896.0
2017-01-19 09:35:00,29.43,29.55,29.43,29.55,46902.0,23.8221,23.9193,23.8221,23.9193,46902.0
2017-01-19 09:40:00,29.55,29.57,29.54,29.56,44617.0,23.9193,23.9355,23.9112,23.9274,44617.0
2017-01-19 09:45:00,29.55,29.6,29.55,29.58,48930.0,23.9193,23.9597,23.9193,23.9436,48930.0
2017-01-19 09:50:00,29.58,29.59,29.56,29.58,227696.0,23.9436,23.9516,23.9274,23.9436,227696.0
2017-01-19 09:55:00,29.58,29.6,29.55,29.55,42744.0,23.9436,23.9597,23.9193,23.9193,42744.0
2017-01-19 10:00:00,29.55,29.56,29.51,29.52,80104.0,23.9193,23.9274,23.8869,23.895,80104.0
2017-01-19 10:05:00,29.53,29.53,29.46,29.46,42653.0,23.9031,23.9031,23.8464,23.8464,42653.0
2017-01-19 10:10:00,29.46,29.52,29.45,29.52,53247.0,23.8464,23.895,23.8383,23.895,53247.0
2017-01-19 10:15:00,29.52,29.53,29.45,29.46,85435.0,23.895,23.9031,23.8383,23.8464,85435.0
2017-01-19 10:20:00,29.46,29.47,29.44,29.46,76743.0,23.8464,23.8545,23.8302,23.8464,76743.0
2017-01-19 10:25:00,29.46,29.47,29.45,29.46,22482.0,23.8464,23.8545,23.8383,23.8464,22482.0
2017-01-19 10:30:00,29.46,29.5,29.45,29.5,46651.0,23.8464,23.8788,23.8383,23.8788,46651.0
2017-01-19 10:35:00,29.5,29.54,29.49,29.52,53984.0,23.8788,23.9112,23.8707,23.895,53984.0
2017-01-19 10:40:00,29.51,29.53,29.48,29.52,292998.0,23.8869,23.9031,23.8626,23.895,292998.0
2017-01-19 10:45:00,29.53,29.56,29.52,29.55,46122.0,23.9031,23.9274,23.895,23.9193,46122.0
2017-01-19 10:50:00,29.56,29.58,29.54,29.57,62909.0,23.9274,23.9436,23.9112,23.9355,62909.0
2017-01-19 10:55:00,29.57,29.57,29.56,29.57,19021.0,23.9355,23.9355,23.9274,23.9355,19021.0
2017-01-19 11:00:00,29.56,29.57,29.52,29.53,133000.0,23.9274,23.9355,23.895,23.9031,133000.0
2017-01-19 11:05:00,29.53,29.55,29.52,29.55,73398.0,23.9031,23.9193,23.895,23.9193,73398.0
2017-01-19 11:10:00,29.54,29.55,29.53,29.54,58498.0,23.9112,23.9193,23.9031,23.9112,58498.0
2017-01-19 11:15:00,29.54,29.54,29.53,29.54,24845.0,23.9112,23.9112,23.9031,23.9112,24845.0
2017-01-19 11:20:00,29.54,29.61,29.53,29.58,164418.0,23.9112,23.9678,23.9031,23.9436,164418.0
2017-01-19 11:25:00,29.59,29.59,29.57,29.58,65252.0,23.9516,23.9516,23.9355,23.9436,65252.0
2017-01-19 11:30:00,29.59,29.62,29.58,29.6,48856.0,23.9516,23.9759,23.9436,23.9597,48856.0
2017-01-19 11:35:00,29.61,29.61,29.56,29.58,73178.0,23.9678,23.9678,23.9274,23.9436,73178.0
2017-01-19 11:40:00,29.58,29.62,29.57,29.61,55215.0,23.9436,23.9759,23.9355,23.9678,55215.0
2017-01-19 11:45:00,29.61,29.64,29.6,29.63,38694.0,23.9678,23.9921,23.9597,23.984,38694.0
2017-01-19 11:50:00,29.63,29.63,29.58,29.58,42892.0,23.984,23.984,23.9436,23.9436,42892.0
2017-01-19 11:55:00,29.58,29.62,29.58,29.62,45419.0,23.9436,23.9759,23.9436,23.9759,45419.0
2017-01-19 12:00:00,29.62,29.64,29.6,29.63,78474.0,23.9759,23.9921,23.9597,23.984,78474.0
2017-01-19 12:05:00,29.63,29.63,29.61,29.62,39503.0,23.984,23.984,23.9678,23.9759,39503.0
2017-01-19 12:10:00,29.62,29.65,29.61,29.64,50275.0,23.9759,24.0002,23.9678,23.9921,50275.0
2017-01-19 12:15:00,29.64,29.64,29.59,29.59,39215.0,23.9921,23.9921,23.9516,23.9516,39215.0
2017-01-19 12:20:00,29.59,29.61,29.58,29.58,47266.0,23.9516,23.9678,23.9436,23.9436,47266.0
2017-01-19 12:25:00,29.59,29.59,29.58,29.59,12125.0,23.9516,23.9516,23.9436,23.9516,12125.0
2017-01-19 12:30:00,29.59,29.59,29.56,29.57,24829.0,23.9516,23.9516,23.9274,23.9355,24829.0
2017-01-19 12:35:00,29.56,29.56,29.55,29.55,16088.0,23.9274,23.9274,23.9193,23.9193,16088.0
2017-01-19 12:40:00,29.55,29.57,29.54,29.57,44668.0,23.9193,23.9355,23.9112,23.9355,44668.0
2017-01-19 12:45:00,29.57,29.57,29.53,29.54,29304.0,23.9355,23.9355,23.9031,23.9112,29304.0
2017-01-19 12:50:00,29.53,29.58,29.53,29.57,167849.0,23.9031,23.9436,23.9031,23.9355,167849.0
2017-01-19 12:55:00,29.57,29.58,29.55,29.58,55284.0,23.9355,23.9436,23.9193,23.9436,55284.0
2017-01-19 13:00:00,29.58,29.59,29.57,29.59,18429.0,23.9436,23.9516,23.9355,23.9516,18429.0
2017-01-19 13:05:00,29.59,29.59,29.56,29.57,23593.0,23.9516,23.9516,23.9274,23.9355,23593.0
2017-01-19 13:10:00,29.57,29.58,29.56,29.58,57650.0,23.9355,23.9436,23.9274,23.9436,57650.0
2017-01-19 13:15:00,29.58,29.58,29.57,29.58,18892.0,23.9436,23.9436,23.9355,23.9436,18892.0
2017-01-19 13:20:00,29.58,29.58,29.55,29.55,45911.0,23.9436,23.9436,23.9193,23.9193,45911.0
2017-01-19 13:25:00,29.55,29.56,29.54,29.55,40737.0,23.9193,23.9274,23.9112,23.9193,40737.0
2017-01-19 13:30:00,29.55,29.56,29.54,29.54,22419.0,23.9193,23.9274,23.9112,23.9112,22419.0
2017-01-19 13:35:00,29.55,29.55,29.54,29.55,13443.0,23.9193,23.9193,23.9112,23.9193,13443.0
2017-01-19 13:40:00,29.55,29.58,29.54,29.56,70585.0,23.9193,23.9436,23.9112,23.9274,70585.0
2017-01-19 13:45:00,29.57,29.59,29.56,29.58,24015.0,23.9355,23.9516,23.9274,23.9436,24015.0
2017-01-19 13:50:00,29.57,29.58,29.55,29.55,51670.0,23.9355,23.9436,23.9193,23.9193,51670.0
2017-01-19 13:55:00,29.55,29.56,29.54,29.55,16419.0,23.9193,23.9274,23.9112,23.9193,16419.0
2017-01-19 14:00:00,29.55,29.56,29.52,29.55,273210.0,23.9193,23.9274,23.895,23.9193,273210.0
2017-01-19 14:05:00,29.55,29.56,29.52,29.53,310674.0,23.9193,23.9274,23.895,23.9031,310674.0
2017-01-19 14:10:00,29.53,29.54,29.48,29.48,47287.0,23.9031,23.9112,23.8626,23.8626,47287.0
2017-01-19 14:15:00,29.48,29.52,29.47,29.5,81842.0,23.8626,23.895,23.8545,23.8788,81842.0
2017-01-19 14:20:00,29.51,29.54,29.48,29.54,60543.0,23.8869,23.9112,23.8626,23.9112,60543.0
2017-01-19 14:25:00,29.54,29.54,29.52,29.54,36746.0,23.9112,23.9112,23.895,23.9112,36746.0
2017-01-19 14:30:00,29.54,29.57,29.53,29.57,161584.0,23.9112,23.9355,23.9031,23.9355,161584.0
2017-01-19 14:35:00,29.56,29.56,29.53,29.54,36302.0,23.9274,23.9274,23.9031,23.9112,36302.0
2017-01-19 14:40:00,29.53,29.58,29.53,29.58,103861.0,23.9031,23.9436,23.9031,23.9436,103861.0
2017-01-19 14:45:00,29.58,29.58,29.56,29.56,45394.0,23.9436,23.9436,23.9274,23.9274,45394.0
2017-01-19 14:50:00,29.56,29.6,29.55,29.55,456084.0,23.9274,23.9597,23.9193,23.9193,456084.0
2017-01-19 14:55:00,29.55,29.56,29.55,29.56,33912.0,23.9193,23.9274,23.9193,23.9274,33912.0
2017-01-19 15:00:00,29.55,29.56,29.54,29.55,86073.0,23.9193,23.9274,23.9112,23.9193,86073.0
2017-01-19 15:05:00,29.55,29.59,29.55,29.56,68990.0,23.9193,23.9516,23.9193,23.9274,68990.0
2017-01-19 15:10:00,29.56,29.57,29.54,29.55,33200.0,23.9274,23.9355,23.9112,23.9193,33200.0
2017-01-19 15:15:00,29.56,29.61,29.55,29.6,79463.0,23.9274,23.9678,23.9193,23.9597,79463.0
2017-01-19 15:20:00,29.59,29.6,29.57,29.6,92638.0,23.9516,23.9597,23.9355,23.9597,92638.0
2017-01-19 15:25:00,29.59,29.62,29.59,29.61,93228.0,23.9516,23.9759,23.9516,23.9678,93228.0
2017-01-19 15:30:00,29.61,29.64,29.6,29.63,346959.0,23.9678,23.9921,23.9597,23.984,346959.0
2017-01-19 15:35:00,29.63,29.67,29.62,29.66,254990.0,23.984,24.0164,23.9759,24.0083,254990.0
2017-01-19 15:40:00,29.66,29.69,29.64,29.65,217919.0,24.0083,24.0326,23.9921,24.0002,217919.0
2017-01-19 15:45:00,29.65,29.65,29.61,29.61,218258.0,24.0002,24.0002,23.9678,23.9678,218258.0
2017-01-19 15:50:00,29.62,29.65,29.62,29.64,127804.0,23.9759,24.0002,23.9759,23.9921,127804.0
2017-01-19 15:55:00,29.64,29.68,29.63,29.64,633725.0,23.9921,24.0245,23.984,23.9921,633725.0
2017-01-20 09:30:00,29.62,29.85,29.57,29.8,393433.0,23.9759,24.1621,23.9355,24.1216,393433.0
2017-01-20 09:35:00,29.81,30.01,29.8,29.96,262983.0,24.1297,24.2916,24.1216,24.2511,262983.0
2017-01-20 09:40:00,29.96,30.04,29.94,30.0,197392.0,24.2511,24.3159,24.235,24.2835,197392.0
2017-01-20 09:45:00,29.99,29.99,29.93,29.95,140904.0,24.2754,24.2754,24.2269,24.2431,140904.0
2017-01-20 09:50:00,29.95,29.98,29.93,29.98,209019.0,24.2431,24.2673,24.2269,24.2673,209019.0
2017-01-20 09:55:00,29.98,30.07,29.97,30.05,220941.0,24.2673,24.3402,24.2592,24.324,220941.0
2017-01-20 10:00:00,30.05,30.05,30.02,30.04,83596.0,24.324,24.324,24.2997,24.3159,83596.0
2017-01-20 10:05:00,30.04,30.07,30.01,30.02,94690.0,24.3159,24.3402,24.2916,24.2997,94690.0
2017-01-20 10:10:00,30.02,30.06,30.01,30.04,80348.0,24.2997,24.3321,24.2916,24.3159,80348.0
2017-01-20 10:15:00,30.04,30.09,30.04,30.07,98865.0,24.3159,24.3564,24.3159,24.3402,98865.0
2017-01-20 10:20:00,30.07,30.09,30.04,30.05,67391.0,24.3402,24.3564,24.3159,24.324,67391.0
2017-01-20 10:25:00,30.06,30.1,30.05,30.09,101062.0,24.3321,24.3645,24.324,24.3564,101062.0
2017-01-20 10:30:00,30.1,30.12,30.09,30.12,100756.0,24.3645,24.3807,24.3564,24.3807,100756.0
2017-01-20 10:35:00,30.12,30.12,30.09,30.12,175276.0,24.3807,24.3807,24.3564,24.3807,175276.0
2017-01-20 10:40:00,30.11,30.14,30.07,30.1,70147.0,24.3726,24.3968,24.3402,24.3645,70147.0
2017-01-20 10:45:00,30.1,30.13,30.08,30.1,91226.0,24.3645,24.3888,24.3483,24.3645,91226.0
2017-01-20 10:50:00,30.1,30.14,30.1,30.14,67288.0,24.3645,24.3968,24.3645,24.3968,67288.0
2017-01-20 10:55:00,30.14,30.16,30.13,30.16,117266.0,24.3968,24.413,24.3888,24.413,117266.0
2017-01-20 11:00:00,30.16,30.22,30.15,30.22,108146.0,24.413,24.4616,24.4049,24.4616,108146.0
2017-01-20 11:05:00,30.22,30.23,30.18,30.23,144847.0,24.4616,24.4697,24.4292,24.4697,144847.0
2017-01-20 11:10:00,30.22,30.26,30.21,30.25,171710.0,24.4616,24.494,24.4535,24.4859,171710.0
2017-01-20 11:15:00,30.25,30.25,30.19,30.19,154207.0,24.4859,24.4859,24.4373,24.4373,154207.0
2017-01-20 11:20:00,30.2,30.2,30.16,30.16,29006.0,24.4454,24.4454,24.413,24.413,29006.0
2017-01-20 11:25:00,30.16,30.16,30.09,30.09,48486.0,24.413,24.413,24.3564,24.3564,48486.0
2017-01-20 11:30:00,30.09,30.13,30.08,30.12,101948.0,24.3564,24.3888,24.3483,24.3807,101948.0
2017-01-20 11:35:00,30.12,30.14,30.08,30.1,63404.0,24.3807,24.3968,24.3483,24.3645,63404.0
2017-01-20 11:40:00,30.1,30.1,30.05,30.09,50332.0,24.3645,24.3645,24.324,24.3564,50332.0
2017-01-20 11:45:00,30.09,30.1,30.01,30.02,53305.0,24.3564,24.3645,24.2916,24.2997,53305.0
2017-01-20 11:50:00,30.01,30.05,30.0,30.0,30275.0,24.2916,24.324,24.2835,24.2835,30275.0
2017-01-20 11:55:00,30.0,30.03,29.98,30.02,52581.0,24.2835,24.3078,24.2673,24.2997,52581.0
2017-01-20 12:00:00,30.01,30.02,29.99,29.99,52074.0,24.2916,24.2997,24.2754,24.2754,52074.0
2017-01-20 12:05:00,29.99,30.0,29.92,29.98,75883.0,24.2754,24.2835,24.2188,24.2673,75883.0
2017-01-20 12:10:00,29.98,29.98,29.89,29.91,59554.0,24.2673,24.2673,24.1945,24.2107,59554.0
2017-01-20 12:15:00,29.91,29.95,29.87,29.92,34492.0,24.2107,24.2431,24.1783,24.2188,34492.0
2017-01-20 12:20:00,29.92,29.95,29.91,29.92,35926.0,24.2188,24.2431,24.2107,24.2188,35926.0
2017-01-20 12:25:00,29.92,29.94,29.88,29.94,69015.0,24.2188,24.235,24.1864,24.235,69015.0
2017-01-20 12:30:00,29.95,29.96,29.89,29.92,50010.0,24.2431,24.2511,24.1945,24.2188,50010.0
2017-01-20 12:35:00,29.91,29.91,29.86,29.87,33987.0,24.2107,24.2107,24.1702,24.1783,33987.0
2017-01-20 12:40:00,29.86,29.91,29.84,29.9,37208.0,24.1702,24.2107,24.154,24.2026,37208.0
2017-01-20 12:45:00,29.91,29.93,29.9,29.91,25593.0,24.2107,24.2269,24.2026,24.2107,25593.0
2017-01-20 12:50:00,29.91,29.92,29.88,29.89,35816.0,24.2107,24.2188,24.1864,24.1945,35816.0
2017-01-20 12:55:00,29.9,29.93,29.88,29.93,27061.0,24.2026,24.2269,24.1864,24.2269,27061.0
2017-01-20 13:00:00,29.93,29.94,29.9,29.91,16015.0,24.2269,24.235,24.2026,24.2107,16015.0
2017-01-20 13:05:00,29.91,29.93,29.9,29.92,38717.0,24.2107,24.2269,24.2026,24.2188,38717.0
2017-01-20 13:10:00,29.92,29.92,29.88,29.9,19389.0,24.2188,24.2188,24.1864,24.2026,19389.0
2017-01-20 13:15:00,29.9,29.9,29.87,29.9,29077.0,24.2026,24.2026,24.1783,24.2026,29077.0
2017-01-20 13:20:00,29.9,29.93,29.89,29.92,31553.0,24.2026,24.2269,24.1945,24.2188,31553.0
2017-01-20 13:25:00,29.91,29.96,29.91,29.94,26924.0,24.2107,24.2511,24.2107,24.235,26924.0
2017-01-20 13:30:00,29.94,29.95,29.94,29.95,20531.0,24.235,24.2431,24.235,24.2431,20531.0
2017-01-20 13:35:00,29.95,29.98,29.95,29.98,71513.0,24.2431,24.2673,24.2431,24.2673,71513.0
2017-01-20 13:40:00,29.98,30.02,29.97,30.0,98218.0,24.2673,24.2997,24.2592,24.2835,98218.0
2017-01-20 13:45:00,30.0,30.01,29.98,29.99,66145.0,24.2835,24.2916,24.2673,24.2754,66145.0
2017-01-20 13:50:00,30.0,30.02,29.98,29.98,37553.0,24.2835,24.2997,24.2673,24.2673,37553.0
2017-01-20 13:55:00,29.99,30.02,29.99,30.01,79413.0,24.2754,24.2997,24.2754,24.2916,79413.0
2017-01-20 14:00:00,30.01,30.03,30.0,30.02,46581.0,24.2916,24.3078,24.2835,24.2997,46581.0
2017-01-20 14:05:00,30.02,30.02,30.01,30.01,20850.0,24.2997,24.2997,24.2916,24.2916,20850.0
2017-01-20 14:10:00,30.01,30.03,30.0,30.01,60044.0,24.2916,24.3078,24.2835,24.2916,60044.0
2017-01-20 14:15:00,30.01,30.03,30.0,30.01,50426.0,24.2916,24.3078,24.2835,24.2916,50426.0
2017-01-20 14:20:00,30.01,30.02,30.0,30.01,54196.0,24.2916,24.2997,24.2835,24.2916,54196.0
2017-01-20 14:25:00,30.01,30.03,30.0,30.0,39008.0,24.2916,24.3078,24.2835,24.2835,39008.0
2017-01-20 14:30:00,30.0,30.02,30.0,30.0,30759.0,24.2835,24.2997,24.2835,24.2835,30759.0
2017-01-20 14:35:00,30.0,30.0,29.97,29.99,44801.0,24.2835,24.2835,24.2592,24.2754,44801.0
2017-01-20 14:40:00,29.99,30.03,29.97,30.01,58755.0,24.2754,24.3078,24.2592,24.2916,58755.0
2017-01-20 14:45:00,30.01,30.02,30.01,30.01,10225.0,24.2916,24.2997,24.2916,24.2916,10225.0
2017-01-20 14:50:00,30.01,30.04,30.01,30.03,52902.0,24.2916,24.3159,24.2916,24.3078,52902.0
2017-01-20 14:55:00,30.03,30.03,30.0,30.0,26271.0,24.3078,24.3078,24.2835,24.2835,26271.0
2017-01-20 15:00:00,30.01,30.04,30.0,30.04,52103.0,24.2916,24.3159,24.2835,24.3159,52103.0
2017-01-20 15:05:00,30.03,30.05,30.03,30.05,80719.0,24.3078,24.324,24.3078,24.324,80719.0
2017-01-20 15:10:00,30.05,30.08,30.04,30.07,53876.0,24.324,24.3483,24.3159,24.3402,53876.0
2017-01-20 15:15:00,30.07,30.08,30.05,30.08,70840.0,24.3402,24.3483,24.324,24.3483,70840.0
2017-01-20 15:20:00,30.08,30.09,30.05,30.06,66841.0,24.3483,24.3564,24.324,24.3321,66841.0
2017-01-20 15:25:00,30.05,30.07,30.04,30.05,58095.0,24.324,24.3402,24.3159,24.324,58095.0
2017-01-20 15:30:00,30.04,30.07,30.04,30.06,89487.0,24.3159,24.3402,24.3159,24.3321,89487.0
2017-01-20 15:35:00,30.06,30.08,30.05,30.07,100919.0,24.3321,24.3483,24.324,24.3402,100919.0
2017-01-20 15:40:00,30.07,30.07,30.03,30.04,118444.0,24.3402,24.3402,24.3078,24.3159,118444.0
2017-01-20 15:45:00,30.05,30.06,30.04,30.05,153750.0,24.324,24.3321,24.3159,24.324,153750.0
2017-01-20 15:50:00,30.05,30.07,30.05,30.06,134070.0,24.324,24.3402,24.324,24.3321,134070.0
2017-01-20 15:55:00,30.06,30.08,30.06,30.07,361248.0,24.3321,24.3483,24.3321,24.3402,361248.0
2017-01-23 09:30:00,30.31,30.45,30.21,30.37,297176.0,24.5345,24.6478,24.4535,24.583,297176.0
2017-01-23 09:35:00,30.37,30.47,30.36,30.46,193184.0,24.583,24.664,24.5749,24.6559,193184.0
2017-01-23 09:40:00,30.45,30.47,30.4,30.41,159368.0,24.6478,24.664,24.6073,24.6154,159368.0
2017-01-23 09:45:00,30.42,30.44,30.39,30.42,169396.0,24.6235,24.6397,24.5992,24.6235,169396.0
2017-01-23 09:50:00,30.41,30.42,30.37,30.39,111244.0,24.6154,24.6235,24.583,24.5992,111244.0
2017-01-23 09:55:00,30.38,30.45,30.38,30.45,61861.0,24.5911,24.6478,24.5911,24.6478,61861.0
2017-01-23 10:00:00,30.44,30.45,30.39,30.41,141938.0,24.6397,24.6478,24.5992,24.6154,141938.0
2017-01-23 10:05:00,30.41,30.49,30.4,30.45,238652.0,24.6154,24.6802,24.6073,24.6478,238652.0
2017-01-23 10:10:00,30.45,30.46,30.38,30.4,119272.0,24.6478,24.6559,24.5911,24.6073,119272.0
2017-01-23 10:15:00,30.4,30.41,30.38,30.38,136816.0,24.6073,24.6154,24.5911,24.5911,136816.0
2017-01-23 10:20:00,30.39,30.4,30.37,30.4,179285.0,24.5992,24.6073,24.583,24.6073,179285.0
2017-01-23 10:25:00,30.39,30.41,30.36,30.37,106731.0,24.5992,24.6154,24.5749,24.583,106731.0
2017-01-23 10:30:00,30.36,30.38,30.33,30.36,126950.0,24.5749,24.5911,24.5506,24.5749,126950.0
2017-01-23 10:35:00,30.36,30.37,30.32,30.32,63001.0,24.5749,24.583,24.5425,24.5425,63001.0
2017-01-23 10:40:00,30.32,30.37,30.32,30.34,36922.0,24.5425,24.583,24.5425,24.5587,36922.0
2017-01-23 10:45:00,30.34,30.35,30.33,30.35,39225.0,24.5587,24.5668,24.5506,24.5668,39225.0
2017-01-23 10:50:00,30.35,30.36,30.31,30.31,52892.0,24.5668,24.5749,24.5345,24.5345,52892.0
2017-01-23 10:55:00,30.31,30.33,30.3,30.32,312511.0,24.5345,24.5506,24.5264,24.5425,312511.0
2017-01-23 11:00:00,30.32,30.33,30.28,30.3,59908.0,24.5425,24.5506,24.5102,24.5264,59908.0
2017-01-23 11:05:00,30.31,30.32,30.28,30.31,52371.0,24.5345,24.5425,24.5102,24.5345,52371.0
2017-01-23 11:10:00,30.3,30.33,30.29,30.29,74368.0,24.5264,24.5506,24.5183,24.5183,74368.0
2017-01-23 11:15:00,30.29,30.32,30.29,30.29,92062.0,24.5183,24.5425,24.5183,24.5183,92062.0
2017-01-23 11:20:00,30.3,30.3,30.27,30.28,47361.0,24.5264,24.5264,24.5021,24.5102,47361.0
2017-01-23 11:25:00,30.28,30.29,30.27,30.29,54658.0,24.5102,24.5183,24.5021,24.5183,54658.0
2017-01-23 11:30:00,30.29,30.31,30.27,30.28,81034.0,24.5183,24.5345,24.5021,24.5102,81034.0
2017-01-23 11:35:00,30.27,30.32,30.27,30.3,119344.0,24.5021,24.5425,24.5021,24.5264,119344.0
2017-01-23 11:40:00,30.29,30.33,30.29,30.32,87495.0,24.5183,24.5506,24.5183,24.5425,87495.0
2017-01-23 11:45:00,30.31,30.31,30.25,30.27,76817.0,24.5345,24.5345,24.4859,24.5021,76817.0
2017-01-23 11:50:00,30.27,30.32,30.25,30.32,201601.0,24.5021,24.5425,24.4859,24.5425,201601.0
2017-01-23 11:55:00,30.32,30.34,30.31,30.33,67353.0,24.5425,24.5587,24.5345,24.5506,67353.0
2017-01-23 12:00:00,30.33,30.34,30.27,30.29,57677.0,24.5506,24.5587,24.5021,24.5183,57677.0
2017-01-23 12:05:00,30.28,30.3,30.27,30.28,69852.0,24.5102,24.5264,24.5021,24.5102,69852.0
2017-01-23 12:10:00,30.28,30.3,30.27,30.29,98099.0,24.5102,24.5264,24.5021,24.5183,98099.0
2017-01-23 12:15:00,30.3,30.31,30.29,30.3,39264.0,24.5264,24.5345,24.5183,24.5264,39264.0
2017-01-23 12:20:00,30.3,30.33,30.3,30.32,48298.0,24.5264,24.5506,24.5264,24.5425,48298.0
2017-01-23 12:25:00,30.32,30.34,30.28,30.29,73510.0,24.5425,24.5587,24.5102,24.5183,73510.0
2017-01-23 12:30:00,30.29,30.32,30.29,30.31,33284.0,24.5183,24.5425,24.5183,24.5345,33284.0
2017-01-23 12:35:00,30.31,30.34,30.31,30.32,42132.0,24.5345,24.5587,24.5345,24.5425,42132.0
2017-01-23 12:40:00,30.32,30.33,30.3,30.3,27729.0,24.5425,24.5506,24.5264,24.5264,27729.0
2017-01-23 12:45:00,30.3,30.31,30.28,30.28,21765.0,24.5264,24.5345,24.5102,24.5102,21765.0
2017-01-23 12:50:00,30.28,30.29,30.27,30.27,36272.0,24.5102,24.5183,24.5021,24.5021,36272.0
2017-01-23 12:55:00,30.27,30.28,30.27,30.27,7458.0,24.5021,24.5102,24.5021,24.5021,7458.0
2017-01-23 13:00:00,30.27,30.31,30.26,30.3,41568.0,24.5021,24.5345,24.494,24.5264,41568.0
2017-01-23 13:05:00,30.3,30.3,30.27,30.29,29336.0,24.5264,24.5264,24.5021,24.5183,29336.0
2017-01-23 13:10:00,30.29,30.29,30.28,30.28,12099.0,24.5183,24.5183,24.5102,24.5102,12099.0
2017-01-23 13:15:00,30.28,30.31,30.28,30.3,46329.0,24.5102,24.5345,24.5102,24.5264,46329.0
2017-01-23 13:20:00,30.3,30.32,30.29,30.32,33927.0,24.5264,24.5425,24.5183,24.5425,33927.0
2017-01-23 13:25:00,30.32,30.32,30.29,30.29,39046.0,24.5425,24.5425,24.5183,24.5183,39046.0
2017-01-23 13:30:00,30.3,30.32,30.29,30.32,36515.0,24.5264,24.5425,24.5183,24.5425,36515.0
2017-01-23 13:35:00,30.31,30.37,30.31,30.36,36513.0,24.5345,24.583,24.5345,24.5749,36513.0
2017-01-23 13:40:00,30.36,30.38,30.35,30.35,33528.0,24.5749,24.5911,24.5668,24.5668,33528.0
2017-01-23 13:45:00,30.35,30.35,30.31,30.32,49138.0,24.5668,24.5668,24.5345,24.5425,49138.0
2017-01-23 13:50:00,30.33,30.33,30.28,30.28,23410.0,24.5506,24.5506,24.5102,24.5102,23410.0
2017-01-23 13:55:00,30.28,30.32,30.28,30.32,44348.0,24.5102,24.5425,24.5102,24.5425,44348.0
2017-01-23 14:00:00,30.32,30.32,30.29,30.3,43998.0,24.5425,24.5425,24.5183,24.5264,43998.0
2017-01-23 14:05:00,30.3,30.32,30.3,30.3,27589.0,24.5264,24.5425,24.5264,24.5264,27589.0
2017-01-23 14:10:00,30.3,30.32,30.29,30.32,63458.0,24.5264,24.5425,24.5183,24.5425,63458.0
2017-01-23 14:15:00,30.33,30.34,30.3,30.31,46569.0,24.5506,24.5587,24.5264,24.5345,46569.0
2017-01-23 14:20:00,30.3,30.31,30.28,30.31,37113.0,24.5264,24.5345,24.5102,24.5345,37113.0
2017-01-23 14:25:00,30.3,30.31,30.27,30.3,55720.0,24.5264,24.5345,24.5021,24.5264,55720.0
2017-01-23 14:30:00,30.3,30.31,30.28,30.3,59660.0,24.5264,24.5345,24.5102,24.5264,59660.0
2017-01-23 14:35:00,30.3,30.32,30.28,30.29,40698.0,24.5264,24.5425,24.5102,24.5183,40698.0
2017-01-23 14:40:00,30.29,30.3,30.27,30.3,44749.0,24.5183,24.5264,24.5021,24.5264,44749.0
2017-01-23 14:45:00,30.3,30.33,30.29,30.3,66128.0,24.5264,24.5506,24.5183,24.5264,66128.0
2017-01-23 14:50:00,30.3,30.32,30.3,30.3,42879.0,24.5264,24.5425,24.5264,24.5264,42879.0
2017-01-23 14:55:00,30.3,30.31,30.29,30.3,30650.0,24.5264,24.5345,24.5183,24.5264,30650.0
2017-01-23 15:00:00,30.29,30.3,30.28,30.29,74072.0,24.5183,24.5264,24.5102,24.5183,74072.0
2017-01-23 15:05:00,30.3,30.34,30.29,30.3,110556.0,24.5264,24.5587,24.5183,24.5264,110556.0
2017-01-23 15:10:00,30.31,30.31,30.25,30.26,55834.0,24.5345,24.5345,24.4859,24.494,55834.0
2017-01-23 15:15:00,30.26,30.26,30.23,30.25,53295.0,24.494,24.494,24.4697,24.4859,53295.0
2017-01-23 15:20:00,30.25,30.31,30.24,30.31,110394.0,24.4859,24.5345,24.4778,24.5345,110394.0
2017-01-23 15:25:00,30.31,30.32,30.3,30.3,65779.0,24.5345,24.5425,24.5264,24.5264,65779.0
2017-01-23 15:30:00,30.3,30.31,30.29,30.3,57440.0,24.5264,24.5345,24.5183,24.5264,57440.0
2017-01-23 15:35:00,30.3,30.31,30.29,30.3,90498.0,24.5264,24.5345,24.5183,24.5264,90498.0
2017-01-23 15:40:00,30.29,30.32,30.29,30.32,86209.0,24.5183,24.5425,24.5183,24.5425,86209.0
2017-01-23 15:45:00,30.32,30.33,30.29,30.3,137204.0,24.5425,24.5506,24.5183,24.5264,137204.0
2017-01-23 15:50:00,30.29,30.3,30.26,30.28,122313.0,24.5183,24.5264,24.494,24.5102,122313.0
2017-01-23 15:55:00,30.28,30.33,30.27,30.33,274324.0,24.5102,24.5506,24.5021,24.5506,274324.0
2017-01-24 09:30:00,30.53,30.65,30.51,30.64,276140.0,24.7125,24.8097,24.6963,24.8016,276140.0
2017-01-24 09:35:00,30.64,30.7,30.62,30.65,216182.0,24.8016,24.8501,24.7854,24.8097,216182.0
2017-01-24 09:40:00,30.65,30.69,30.61,30.64,135701.0,24.8097,24.842,24.7773,24.8016,135701.0
2017-01-24 09:45:00,30.64,30.67,30.61,30.61,123382.0,24.8016,24.8259,24.7773,24.7773,123382.0
2017-01-24 09:50:00,30.62,30.66,30.61,30.64,83314.0,24.7854,24.8178,24.7773,24.8016,83314.0
2017-01-24 09:55:00,30.64,30.64,30.6,30.63,142038.0,24.8016,24.8016,24.7692,24.7935,142038.0
2017-01-24 10:00:00,30.64,30.65,30.62,30.65,89822.0,24.8016,24.8097,24.7854,24.8097,89822.0
2017-01-24 10:05:00,30.65,30.73,30.65,30.72,317014.0,24.8097,24.8744,24.8097,24.8663,317014.0
2017-01-24 10:10:00,30.71,30.78,30.7,30.74,112460.0,24.8582,24.9149,24.8501,24.8825,112460.0
2017-01-24 10:15:00,30.73,30.77,30.7,30.77,106183.0,24.8744,24.9068,24.8501,24.9068,106183.0
2017-01-24 10:20:00,30.77,30.81,30.75,30.76,138157.0,24.9068,24.9392,24.8906,24.8987,138157.0
2017-01-24 10:25:00,30.76,30.77,30.73,30.75,73531.0,24.8987,24.9068,24.8744,24.8906,73531.0
2017-01-24 10:30:00,30.75,30.75,30.71,30.71,57128.0,24.8906,24.8906,24.8582,24.8582,57128.0
2017-01-24 10:35:00,30.72,30.76,30.71,30.73,64671.0,24.8663,24.8987,24.8582,24.8744,64671.0
2017-01-24 10:40:00,30.74,30.76,30.72,30.76,68634.0,24.8825,24.8987,24.8663,24.8987,68634.0
2017-01-24 10:45:00,30.76,30.78,30.75,30.78,29793.0,24.8987,24.9149,24.8906,24.9149,29793.0
2017-01-24 10:50:00,30.78,30.79,30.74,30.75,173750.0,24.9149,24.923,24.8825,24.8906,173750.0
2017-01-24 10:55:00,30.74,30.75,30.69,30.72,81432.0,24.8825,24.8906,24.842,24.8663,81432.0
2017-01-24 11:00:00,30.72,30.75,30.72,30.72,46625.0,24.8663,24.8906,24.8663,24.8663,46625.0
2017-01-24 11:05:00,30.72,30.73,30.71,30.72,71696.0,24.8663,24.8744,24.8582,24.8663,71696.0
2017-01-24 11:10:00,30.72,30.72,30.69,30.7,109442.0,24.8663,24.8663,24.842,24.8501,109442.0
2017-01-24 11:15:00,30.69,30.72,30.69,30.71,37547.0,24.842,24.8663,24.842,24.8582,37547.0
2017-01-24 11:20:00,30.71,30.71,30.7,30.71,32949.0,24.8582,24.8582,24.8501,24.8582,32949.0
2017-01-24 11:25:00,30.71,30.71,30.66,30.67,110993.0,24.8582,24.8582,24.8178,24.8259,110993.0
2017-01-24 11:30:00,30.67,30.71,30.67,30.71,73512.0,24.8259,24.8582,24.8259,24.8582,73512.0
2017-01-24 11:35:00,30.71,30.72,30.7,30.71,27920.0,24.8582,24.8663,24.8501,24.8582,27920.0
2017-01-24 11:40:00,30.71,30.74,30.71,30.74,88793.0,24.8582,24.8825,24.8582,24.8825,88793.0
2017-01-24 11:45:00,30.74,30.78,30.74,30.78,78661.0,24.8825,24.9149,24.8825,24.9149,78661.0
2017-01-24 11:50:00,30.78,30.81,30.77,30.8,45616.0,24.9149,24.9392,24.9068,24.9311,45616.0
2017-01-24 11:55:00,30.79,30.82,30.79,30.82,45609.0,24.923,24.9473,24.923,24.9473,45609.0
2017-01-24 12:00:00,30.82,30.82,30.78,30.8,71321.0,24.9473,24.9473,24.9149,24.9311,71321.0
2017-01-24 12:05:00,30.8,30.82,30.79,30.82,65181.0,24.9311,24.9473,24.923,24.9473,65181.0
2017-01-24 12:10:00,30.82,30.85,30.8,30.82,72568.0,24.9473,24.9716,24.9311,24.9473,72568.0
2017-01-24 12:15:00,30.81,30.82,30.73,30.74,58168.0,24.9392,24.9473,24.8744,24.8825,58168.0
2017-01-24 12:20:00,30.74,30.77,30.73,30.74,72493.0,24.8825,24.9068,24.8744,24.8825,72493.0
2017-01-24 12:25:00,30.74,30.79,30.74,30.76,37605.0,24.8825,24.923,24.8825,24.8987,37605.0
2017-01-24 12:30:00,30.77,30.79,30.75,30.78,46446.0,24.9068,24.923,24.8906,24.9149,46446.0
2017-01-24 12:35:00,30.78,30.79,30.73,30.75,36394.0,24.9149,24.923,24.8744,24.8906,36394.0
2017-01-24 12:40:00,30.75,30.77,30.74,30.76,73685.0,24.8906,24.9068,24.8825,24.8987,73685.0
2017-01-24 12:45:00,30.75,30.78,30.75,30.76,27879.0,24.8906,24.9149,24.8906,24.8987,27879.0
2017-01-24 12:50:00,30.75,30.79,30.75,30.78,51219.0,24.8906,24.923,24.8906,24.9149,51219.0
2017-01-24 12:55:00,30.78,30.78,30.75,30.76,25014.0,24.9149,24.9149,24.8906,24.8987,25014.0
2017-01-24 13:00:00,30.77,30.77,30.75,30.77,39946.0,24.9068,24.9068,24.8906,24.9068,39946.0
2017-01-24 13:05:00,30.76,30.81,30.76,30.8,48578.0,24.8987,24.9392,24.8987,24.9311,48578.0
2017-01-24 13:10:00,30.8,30.81,30.79,30.8,44971.0,24.9311,24.9392,24.923,24.9311,44971.0
2017-01-24 13:15:00,30.8,30.82,30.8,30.8,33650.0,24.9311,24.9473,24.9311,24.9311,33650.0
2017-01-24 13:20:00,30.81,30.83,30.8,30.82,100291.0,24.9392,24.9554,24.9311,24.9473,100291.0
2017-01-24 13:25:00,30.83,30.85,30.82,30.84,65853.0,24.9554,24.9716,24.9473,24.9635,65853.0
2017-01-24 13:30:00,30.83,30.84,30.81,30.83,41604.0,24.9554,24.9635,24.9392,24.9554,41604.0
2017-01-24 13:35:00,30.83,30.85,30.82,30.84,25882.0,24.9554,24.9716,24.9473,24.9635,25882.0
2017-01-24 13:40:00,30.84,30.89,30.83,30.89,57707.0,24.9635,25.0039,24.9554,25.0039,57707.0
2017-01-24 13:45:00,30.89,30.9,30.86,30.88,47403.0,25.0039,25.012,24.9797,24.9958,47403.0
2017-01-24 13:50:00,30.88,30.88,30.82,30.84,77948.0,24.9958,24.9958,24.9473,24.9635,77948.0
2017-01-24 13:55:00,30.83,30.83,30.8,30.81,43886.0,24.9554,24.9554,24.9311,24.9392,43886.0
2017-01-24 14:00:00,30.8,30.85,30.8,30.85,100480.0,24.9311,24.9716,24.9311,24.9716,100480.0
2017-01-24 14:05:00,30.85,30.85,30.82,30.85,41279.0,24.9716,24.9716,24.9473,24.9716,41279.0
2017-01-24 14:10:00,30.85,30.85,30.82,30.82,32245.0,24.9716,24.9716,24.9473,24.9473,32245.0
2017-01-24 14:15:00,30.83,30.84,30.82,30.83,35815.0,24.9554,24.9635,24.9473,24.9554,35815.0
2017-01-24 14:20:00,30.83,30.85,30.82,30.85,60648.0,24.9554,24.9716,24.9473,24.9716,60648.0
2017-01-24 14:25:00,30.85,30.85,30.83,30.84,57916.0,24.9716,24.9716,24.9554,24.9635,57916.0
2017-01-24 14:30:00,30.84,30.85,30.81,30.83,105349.0,24.9635,24.9716,24.9392,24.9554,105349.0
2017-01-24 14:35:00,30.83,30.83,30.78,30.8,53245.0,24.9554,24.9554,24.9149,24.9311,53245.0
2017-01-24 14:40:00,30.8,30.82,30.79,30.81,34097.0,24.9311,24.9473,24.923,24.9392,34097.0
2017-01-24 14:45:00,30.8,30.85,30.8,30.85,59702.0,24.9311,24.9716,24.9311,24.9716,59702.0
2017-01-24 14:50:00,30.85,30.86,30.81,30.83,60497.0,24.9716,24.9797,24.9392,24.9554,60497.0
2017-01-24 14:55:00,30.82,30.83,30.79,30.8,30192.0,24.9473,24.9554,24.923,24.9311,30192.0
2017-01-24 15:00:00,30.8,30.81,30.79,30.8,50510.0,24.9311,24.9392,24.923,24.9311,50510.0
2017-01-24 15:05:00,30.8,30.82,30.79,30.8,45685.0,24.9311,24.9473,24.923,24.9311,45685.0
2017-01-24 15:10:00,30.81,30.84,30.8,30.82,67136.0,24.9392,24.9635,24.9311,24.9473,67136.0
2017-01-24 15:15:00,30.83,30.83,30.82,30.83,31307.0,24.9554,24.9554,24.9473,24.9554,31307.0
2017-01-24 15:20:00,30.83,30.84,30.8,30.82,98933.0,24.9554,24.9635,24.9311,24.9473,98933.0
2017-01-24 15:25:00,30.83,30.84,30.81,30.82,93210.0,24.9554,24.9635,24.9392,24.9473,93210.0
2017-01-24 15:30:00,30.82,30.83,30.81,30.83,51103.0,24.9473,24.9554,24.9392,24.9554,51103.0
2017-01-24 15:35:00,30.83,30.85,30.79,30.84,155507.0,24.9554,24.9716,24.923,24.9635,155507.0
2017-01-24 15:40:00,30.84,30.86,30.82,30.85,159736.0,24.9635,24.9797,24.9473,24.9716,159736.0
2017-01-24 15:45:00,30.85,30.85,30.82,30.83,166664.0,24.9716,24.9716,24.9473,24.9554,166664.0
2017-01-24 15:50:00,30.84,30.84,30.81,30.83,103163.0,24.9635,24.9635,24.9392,24.9554,103163.0
2017-01-24 15:55:00,30.83,30.83,30.8,30.83,637495.0,24.9554,24.9554,24.9311,24.9554,637495.0
2017-01-25 09:30:00,31.1,31.14,31.0,31.03,319867.0,25.1739,25.2063,25.093,25.1173,319867.0
2017-01-25 09:35:00,31.04,31.15,31.03,31.12,295290.0,25.1254,25.2144,25.1173,25.1901,295290.0
2017-01-25 09:40:00,31.12,31.18,31.08,31.18,597907.0,25.1901,25.2387,25.1577,25.2387,597907.0
2017-01-25 09:45:00,31.18,31.19,31.1,31.14,130889.0,25.2387,25.2468,25.1739,25.2063,130889.0
2017-01-25 09:50:00,31.15,31.21,31.13,31.16,147524.0,25.2144,25.263,25.1982,25.2225,147524.0
2017-01-25 09:55:00,31.16,31.23,31.15,31.19,239370.0,25.2225,25.2791,25.2144,25.2468,239370.0
2017-01-25 10:00:00,31.19,31.19,31.1,31.12,172274.0,25.2468,25.2468,25.1739,25.1901,172274.0
2017-01-25 10:05:00,31.12,31.14,31.1,31.11,106554.0,25.1901,25.2063,25.1739,25.182,106554.0
2017-01-25 10:10:00,31.11,31.12,31.08,31.11,113755.0,25.182,25.1901,25.1577,25.182,113755.0
2017-01-25 10:15:00,31.11,31.11,31.08,31.09,84519.0,25.182,25.182,25.1577,25.1658,84519.0
2017-01-25 10:20:00,31.09,31.1,31.01,31.03,91562.0,25.1658,25.1739,25.1011,25.1173,91562.0
2017-01-25 10:25:00,31.03,31.05,30.96,30.98,64430.0,25.1173,25.1334,25.0606,25.0768,64430.0
2017-01-25 10:30:00,30.97,30.99,30.95,30.98,80214.0,25.0687,25.0849,25.0525,25.0768,80214.0
2017-01-25 10:35:00,30.98,31.0,30.97,30.98,37372.0,25.0768,25.093,25.0687,25.0768,37372.0
2017-01-25 10:40:00,30.97,31.0,30.97,30.98,72761.0,25.0687,25.093,25.0687,25.0768,72761.0
2017-01-25 10:45:00,30.99,31.0,30.98,30.99,95429.0,25.0849,25.093,25.0768,25.0849,95429.0
2017-01-25 10:50:00,30.99,31.0,30.98,31.0,83912.0,25.0849,25.093,25.0768,25.093,83912.0
2017-01-25 10:55:00,31.0,31.0,30.95,30.98,95962.0,25.093,25.093,25.0525,25.0768,95962.0
2017-01-25 11:00:00,30.98,31.0,30.97,30.98,94868.0,25.0768,25.093,25.0687,25.0768,94868.0
2017-01-25 11:05:00,30.97,31.04,30.97,31.03,100108.0,25.0687,25.1254,25.0687,25.1173,100108.0
2017-01-25 11:10:00,31.03,31.03,31.0,31.01,45072.0,25.1173,25.1173,25.093,25.1011,45072.0
2017-01-25 11:15:00,31.01,31.01,31.0,31.0,23985.0,25.1011,25.1011,25.093,25.093,23985.0
2017-01-25 11:20:00,31.01,31.01,30.98,30.99,41656.0,25.1011,25.1011,25.0768,25.0849,41656.0
2017-01-25 11:25:00,30.99,31.01,30.97,30.98,93433.0,25.0849,25.1011,25.0687,25.0768,93433.0
2017-01-25 11:30:00,30.99,31.0,30.96,30.96,67600.0,25.0849,25.093,25.0606,25.0606,67600.0
2017-01-25 11:35:00,30.96,30.99,30.94,30.96,57916.0,25.0606,25.0849,25.0444,25.0606,57916.0
2017-01-25 11:40:00,30.96,31.0,30.96,31.0,30225.0,25.0606,25.093,25.0606,25.093,30225.0
2017-01-25 11:45:00,31.0,31.05,30.99,31.05,57936.0,25.093,25.1334,25.0849,25.1334,57936.0
2017-01-25 11:50:00,31.04,31.05,31.02,31.05,44731.0,25.1254,25.1334,25.1092,25.1334,44731.0
2017-01-25 11:55:00,31.06,31.11,31.04,31.1,126249.0,25.1415,25.182,25.1254,25.1739,126249.0
2017-01-25 12:00:00,31.1,31.11,31.07,31.11,50469.0,25.1739,25.182,25.1496,25.182,50469.0
2017-01-25 12:05:00,31.11,31.14,31.1,31.12,61825.0,25.182,25.2063,25.1739,25.1901,61825.0
2017-01-25 12:10:00,31.12,31.13,31.11,31.13,26994.0,25.1901,25.1982,25.182,25.1982,26994.0
2017-01-25 12:15:00,31.12,31.13,31.09,31.12,103915.0,25.1901,25.1982,25.1658,25.1901,103915.0
2017-01-25 12:20:00,31.12,31.15,31.11,31.14,80284.0,25.1901,25.2144,25.182,25.2063,80284.0
2017-01-25 12:25:00,31.13,31.16,31.12,31.13,63743.0,25.1982,25.2225,25.1901,25.1982,63743.0
2017-01-25 12:30:00,31.13,31.13,31.1,31.11,19480.0,25.1982,25.1982,25.1739,25.182,19480.0
2017-01-25 12:35:00,31.11,31.13,31.09,31.12,71628.0,25.182,25.1982,25.1658,25.1901,71628.0
2017-01-25 12:40:00,31.12,31.14,31.1,31.11,110641.0,25.1901,25.2063,25.1739,25.182,110641.0
2017-01-25 12:45:00,31.11,31.13,31.1,31.12,74774.0,25.182,25.1982,25.1739,25.1901,74774.0
2017-01-25 12:50:00,31.11,31.15,31.1,31.13,71690.0,25.182,25.2144,25.1739,25.1982,71690.0
2017-01-25 12:55:00,31.13,31.13,31.11,31.13,15783.0,25.1982,25.1982,25.182,25.1982,15783.0
2017-01-25 13:00:00,31.13,31.16,31.13,31.15,59438.0,25.1982,25.2225,25.1982,25.2144,59438.0
2017-01-25 13:05:00,31.14,31.16,31.14,31.15,32163.0,25.2063,25.2225,25.2063,25.2144,32163.0
2017-01-25 13:10:00,31.16,31.17,31.14,31.17,64233.0,25.2225,25.2306,25.2063,25.2306,64233.0
2017-01-25 13:15:00,31.17,31.21,31.16,31.21,36179.0,25.2306,25.263,25.2225,25.263,36179.0
2017-01-25 13:20:00,31.2,31.21,31.19,31.21,29993.0,25.2549,25.263,25.2468,25.263,29993.0
2017-01-25 13:25:00,31.21,31.22,31.19,31.2,36413.0,25.263,25.2711,25.2468,25.2549,36413.0
2017-01-25 13:30:00,31.2,31.21,31.19,31.2,44796.0,25.2549,25.263,25.2468,25.2549,44796.0
2017-01-25 13:35:00,31.2,31.21,31.19,31.2,33573.0,25.2549,25.263,25.2468,25.2549,33573.0
2017-01-25 13:40:00,31.19,31.21,31.18,31.2,62006.0,25.2468,25.263,25.2387,25.2549,62006.0
2017-01-25 13:45:00,31.2,31.21,31.19,31.2,73939.0,25.2549,25.263,25.2468,25.2549,73939.0
2017-01-25 13:50:00,31.21,31.22,31.19,31.21,39384.0,25.263,25.2711,25.2468,25.263,39384.0
2017-01-25 13:55:00,31.21,31.21,31.19,31.2,29405.0,25.263,25.263,25.2468,25.2549,29405.0
2017-01-25 14:00:00,31.2,31.2,31.19,31.2,62635.0,25.2549,25.2549,25.2468,25.2549,62635.0
2017-01-25 14:05:00,31.2,31.21,31.19,31.2,52787.0,25.2549,25.263,25.2468,25.2549,52787.0
2017-01-25 14:10:00,31.2,31.22,31.19,31.2,50012.0,25.2549,25.2711,25.2468,25.2549,50012.0
2017-01-25 14:15:00,31.2,31.21,31.18,31.2,48847.0,25.2549,25.263,25.2387,25.2549,48847.0
2017-01-25 14:20:00,31.2,31.22,31.19,31.22,48057.0,25.2549,25.2711,25.2468,25.2711,48057.0
2017-01-25 14:25:00,31.22,31.23,31.2,31.21,27579.0,25.2711,25.2791,25.2549,25.263,27579.0
2017-01-25 14:30:00,31.21,31.21,31.2,31.21,13660.0,25.263,25.263,25.2549,25.263,13660.0
2017-01-25 14:35:00,31.21,31.21,31.2,31.21,17259.0,25.263,25.263,25.2549,25.263,17259.0
2017-01-25 14:40:00,31.21,31.21,31.16,31.18,84913.0,25.263,25.263,25.2225,25.2387,84913.0
2017-01-25 14:45:00,31.18,31.21,31.17,31.2,67951.0,25.2387,25.263,25.2306,25.2549,67951.0
2017-01-25 14:50:00,31.19,31.2,31.17,31.18,44882.0,25.2468,25.2549,25.2306,25.2387,44882.0
2017-01-25 14:55:00,31.18,31.22,31.17,31.21,77268.0,25.2387,25.2711,25.2306,25.263,77268.0
2017-01-25 15:00:00,31.2,31.23,31.2,31.23,42962.0,25.2549,25.2791,25.2549,25.2791,42962.0
2017-01-25 15:05:00,31.23,31.23,31.2,31.21,72892.0,25.2791,25.2791,25.2549,25.263,72892.0
2017-01-25 15:10:00,31.21,31.22,31.19,31.21,77219.0,25.263,25.2711,25.2468,25.263,77219.0
2017-01-25 15:15:00,31.2,31.22,31.19,31.21,117782.0,25.2549,25.2711,25.2468,25.263,117782.0
2017-01-25 15:20:00,31.2,31.25,31.2,31.24,99127.0,25.2549,25.2953,25.2549,25.2872,99127.0
2017-01-25 15:25:00,31.25,31.27,31.24,31.26,143724.0,25.2953,25.3115,25.2872,25.3034,143724.0
2017-01-25 15:30:00,31.26,31.27,31.24,31.25,46264.0,25.3034,25.3115,25.2872,25.2953,46264.0
2017-01-25 15:35:00,31.25,31.26,31.24,31.26,107728.0,25.2953,25.3034,25.2872,25.3034,107728.0
2017-01-25 15:40:00,31.25,31.28,31.25,31.28,200053.0,25.2953,25.3196,25.2953,25.3196,200053.0
2017-01-25 15:45:00,31.27,31.3,31.26,31.3,138306.0,25.3115,25.3358,25.3034,25.3358,138306.0
2017-01-25 15:50:00,31.3,31.31,31.28,31.31,295471.0,25.3358,25.3439,25.3196,25.3439,295471.0
2017-01-25 15:55:00,31.31,31.33,31.29,31.31,377571.0,25.3439,25.3601,25.3277,25.3439,377571.0
2017-01-26 09:30:00,31.26,31.41,31.25,31.4,149188.0,25.3034,25.4248,25.2953,25.4168,149188.0
2017-01-26 09:35:00,31.4,31.41,31.29,31.33,152904.0,25.4168,25.4248,25.3277,25.3601,152904.0
2017-01-26 09:40:00,31.32,31.33,31.26,31.3,342288.0,25.352,25.3601,25.3034,25.3358,342288.0
2017-01-26 09:45:00,31.3,31.35,31.28,31.35,123832.0,25.3358,25.3763,25.3196,25.3763,123832.0
2017-01-26 09:50:00,31.35,31.36,31.31,31.35,75869.0,25.3763,25.3844,25.3439,25.3763,75869.0
2017-01-26 09:55:00,31.35,31.37,31.32,31.37,207171.0,25.3763,25.3925,25.352,25.3925,207171.0
2017-01-26 10:00:00,31.37,31.45,31.37,31.43,180469.0,25.3925,25.4572,25.3925,25.441,180469.0
2017-01-26 10:05:00,31.43,31.43,31.33,31.36,182752.0,25.441,25.441,25.3601,25.3844,182752.0
2017-01-26 10:10:00,31.35,31.36,31.3,31.3,79305.0,25.3763,25.3844,25.3358,25.3358,79305.0
2017-01-26 10:15:00,31.3,31.31,31.22,31.26,87779.0,25.3358,25.3439,25.2711,25.3034,87779.0
2017-01-26 10:20:00,31.26,31.28,31.18,31.19,59659.0,25.3034,25.3196,25.2387,25.2468,59659.0
2017-01-26 10:25:00,31.19,31.24,31.18,31.22,77909.0,25.2468,25.2872,25.2387,25.2711,77909.0
2017-01-26 10:30:00,31.22,31.27,31.21,31.27,37016.0,25.2711,25.3115,25.263,25.3115,37016.0
2017-01-26 10:35:00,31.27,31.28,31.23,31.23,49493.0,25.3115,25.3196,25.2791,25.2791,49493.0
2017-01-26 10:40:00,31.24,31.29,31.23,31.29,73825.0,25.2872,25.3277,25.2791,25.3277,73825.0
2017-01-26 10:45:00,31.29,31.3,31.24,31.26,42328.0,25.3277,25.3358,25.2872,25.3034,42328.0
2017-01-26 10:50:00,31.26,31.29,31.25,31.29,30661.0,25.3034,25.3277,25.2953,25.3277,30661.0
2017-01-26 10:55:00,31.29,31.29,31.23,31.26,93913.0,25.3277,25.3277,25.2791,25.3034,93913.0
2017-01-26 11:00:00,31.26,31.27,31.2,31.21,288945.0,25.3034,25.3115,25.2549,25.263,288945.0
2017-01-26 11:05:00,31.21,31.21,31.15,31.16,68303.0,25.263,25.263,25.2144,25.2225,68303.0
2017-01-26 11:10:00,31.17,31.17,31.14,31.15,87481.0,25.2306,25.2306,25.2063,25.2144,87481.0
2017-01-26 11:15:00,31.16,31.2,31.13,31.16,144570.0,25.2225,25.2549,25.1982,25.2225,144570.0
2017-01-26 11:20:00,31.16,31.19,31.15,31.17,48116.0,25.2225,25.2468,25.2144,25.2306,48116.0
2017-01-26 11:25:00,31.18,31.22,31.17,31.21,58032.0,25.2387,25.2711,25.2306,25.263,58032.0
2017-01-26 11:30:00,31.21,31.22,31.16,31.18,54936.0,25.263,25.2711,25.2225,25.2387,54936.0
2017-01-26 11:35:00,31.18,31.19,31.15,31.16,53318.0,25.2387,25.2468,25.2144,25.2225,53318.0
2017-01-26 11:40:00,31.16,31.18,31.14,31.17,73656.0,25.2225,25.2387,25.2063,25.2306,73656.0
2017-01-26 11:45:00,31.17,31.18,31.15,31.16,58758.0,25.2306,25.2387,25.2144,25.2225,58758.0
2017-01-26 11:50:00,31.16,31.16,31.1,31.12,41109.0,25.2225,25.2225,25.1739,25.1901,41109.0
2017-01-26 11:55:00,31.12,31.13,31.05,31.07,136678.0,25.1901,25.1982,25.1334,25.1496,136678.0
2017-01-26 12:00:00,31.07,31.08,31.04,31.05,534185.0,25.1496,25.1577,25.1254,25.1334,534185.0
2017-01-26 12:05:00,31.04,31.11,31.03,31.09,254444.0,25.1254,25.182,25.1173,25.1658,254444.0
2017-01-26 12:10:00,31.09,31.1,31.07,31.09,49412.0,25.1658,25.1739,25.1496,25.1658,49412.0
2017-01-26 12:15:00,31.08,31.09,31.06,31.06,100231.0,25.1577,25.1658,25.1415,25.1415,100231.0
2017-01-26 12:20:00,31.05,31.06,31.03,31.05,145699.0,25.1334,25.1415,25.1173,25.1334,145699.0
2017-01-26 12:25:00,31.05,31.07,31.02,31.03,57774.0,25.1334,25.1496,25.1092,25.1173,57774.0
2017-01-26 12:30:00,31.03,31.04,31.01,31.03,69215.0,25.1173,25.1254,25.1011,25.1173,69215.0
2017-01-26 12:35:00,31.03,31.09,31.02,31.09,108042.0,25.1173,25.1658,25.1092,25.1658,108042.0
2017-01-26 12:40:00,31.09,31.14,31.08,31.13,58603.0,25.1658,25.2063,25.1577,25.1982,58603.0
2017-01-26 12:45:00,31.12,31.14,31.1,31.14,24857.0,25.1901,25.2063,25.1739,25.2063,24857.0
2017-01-26 12:50:00,31.14,31.14,31.09,31.09,34597.0,25.2063,25.2063,25.1658,25.1658,34597.0
2017-01-26 12:55:00,31.09,31.12,31.08,31.12,40071.0,25.1658,25.1901,25.1577,25.1901,40071.0
2017-01-26 13:00:00,31.12,31.14,31.1,31.14,33107.0,25.1901,25.2063,25.1739,25.2063,33107.0
2017-01-26 13:05:00,31.14,31.16,31.13,31.15,37466.0,25.2063,25.2225,25.1982,25.2144,37466.0
2017-01-26 13:10:00,31.16,31.18,31.15,31.15,76147.0,25.2225,25.2387,25.2144,25.2144,76147.0
2017-01-26 13:15:00,31.16,31.17,31.15,31.17,43676.0,25.2225,25.2306,25.2144,25.2306,43676.0
2017-01-26 13:20:00,31.16,31.21,31.16,31.21,42090.0,25.2225,25.263,25.2225,25.263,42090.0
2017-01-26 13:25:00,31.21,31.21,31.17,31.18,34333.0,25.263,25.263,25.2306,25.2387,34333.0
2017-01-26 13:30:00,31.17,31.18,31.16,31.17,29491.0,25.2306,25.2387,25.2225,25.2306,29491.0
2017-01-26 13:35:00,31.17,31.18,31.16,31.16,60724.0,25.2306,25.2387,25.2225,25.2225,60724.0
2017-01-26 13:40:00,31.17,31.18,31.16,31.17,47005.0,25.2306,25.2387,25.2225,25.2306,47005.0
2017-01-26 13:45:00,31.17,31.19,31.15,31.18,139459.0,25.2306,25.2468,25.2144,25.2387,139459.0
2017-01-26 13:50:00,31.18,31.18,31.16,31.18,41429.0,25.2387,25.2387,25.2225,25.2387,41429.0
2017-01-26 13:55:00,31.18,31.18,31.16,31.17,52895.0,25.2387,25.2387,25.2225,25.2306,52895.0
2017-01-26 14:00:00,31.17,31.18,31.16,31.17,52835.0,25.2306,25.2387,25.2225,25.2306,52835.0
2017-01-26 14:05:00,31.18,31.19,31.17,31.19,27880.0,25.2387,25.2468,25.2306,25.2468,27880.0
2017-01-26 14:10:00,31.18,31.21,31.18,31.19,95552.0,25.2387,25.263,25.2387,25.2468,95552.0
2017-01-26 14:15:00,31.19,31.2,31.18,31.2,58366.0,25.2468,25.2549,25.2387,25.2549,58366.0
2017-01-26 14:20:00,31.2,31.2,31.16,31.18,71692.0,25.2549,25.2549,25.2225,25.2387,71692.0
2017-01-26 14:25:00,31.18,31.19,31.16,31.19,50487.0,25.2387,25.2468,25.2225,25.2468,50487.0
2017-01-26 14:30:00,31.19,31.19,31.13,31.13,81811.0,25.2468,25.2468,25.1982,25.1982,81811.0
2017-01-26 14:35:00,31.13,31.15,31.12,31.14,66089.0,25.1982,25.2144,25.1901,25.2063,66089.0
2017-01-26 14:40:00,31.14,31.16,31.14,31.15,37379.0,25.2063,25.2225,25.2063,25.2144,37379.0
2017-01-26 14:45:00,31.14,31.16,31.13,31.15,82484.0,25.2063,25.2225,25.1982,25.2144,82484.0
2017-01-26 14:50:00,31.15,31.16,31.14,31.16,29136.0,25.2144,25.2225,25.2063,25.2225,29136.0
2017-01-26 14:55:00,31.16,31.16,31.15,31.15,32286.0,25.2225,25.2225,25.2144,25.2144,32286.0
2017-01-26 15:00:00,31.15,31.17,31.13,31.17,68441.0,25.2144,25.2306,25.1982,25.2306,68441.0
2017-01-26 15:05:00,31.17,31.19,31.16,31.18,61455.0,25.2306,25.2468,25.2225,25.2387,61455.0
2017-01-26 15:10:00,31.18,31.19,31.17,31.19,75520.0,25.2387,25.2468,25.2306,25.2468,75520.0
2017-01-26 15:15:00,31.19,31.21,31.18,31.18,80798.0,25.2468,25.263,25.2387,25.2387,80798.0
2017-01-26 15:20:00,31.18,31.2,31.17,31.17,96121.0,25.2387,25.2549,25.2306,25.2306,96121.0
2017-01-26 15:25:00,31.18,31.19,31.17,31.18,41462.0,25.2387,25.2468,25.2306,25.2387,41462.0
2017-01-26 15:30:00,31.19,31.2,31.17,31.17,100471.0,25.2468,25.2549,25.2306,25.2306,100471.0
2017-01-26 15:35:00,31.18,31.18,31.14,31.17,159246.0,25.2387,25.2387,25.2063,25.2306,159246.0
2017-01-26 15:40:00,31.17,31.17,31.13,31.16,210338.0,25.2306,25.2306,25.1982,25.2225,210338.0
2017-01-26 15:45:00,31.16,31.18,31.15,31.16,184460.0,25.2225,25.2387,25.2144,25.2225,184460.0
2017-01-26 15:50:00,31.17,31.18,31.12,31.13,328200.0,25.2306,25.2387,25.1901,25.1982,328200.0
2017-01-26 15:55:00,31.13,31.14,31.09,31.12,473779.0,25.1982,25.2063,25.1658,25.1901,473779.0
2017-01-27 09:30:00,31.17,31.35,31.17,31.27,135576.0,25.2306,25.3763,25.2306,25.3115,135576.0
2017-01-27 09:35:00,31.28,31.31,31.17,31.19,83453.0,25.3196,25.3439,25.2306,25.2468,83453.0
2017-01-27 09:40:00,31.19,31.22,31.11,31.15,71749.0,25.2468,25.2711,25.182,25.2144,71749.0
2017-01-27 09:45:00,31.15,31.18,31.13,31.14,42307.0,25.2144,25.2387,25.1982,25.2063,42307.0
2017-01-27 09:50:00,31.13,31.15,31.06,31.07,153650.0,25.1982,25.2144,25.1415,25.1496,153650.0
2017-01-27 09:55:00,31.08,31.16,31.0,31.15,115441.0,25.1577,25.2225,25.093,25.2144,115441.0
2017-01-27 10:00:00,31.15,31.16,31.09,31.11,162855.0,25.2144,25.2225,25.1658,25.182,162855.0
2017-01-27 10:05:00,31.1,31.15,31.09,31.11,35832.0,25.1739,25.2144,25.1658,25.182,35832.0
2017-01-27 10:10:00,31.12,31.16,31.11,31.14,70636.0,25.1901,25.2225,25.182,25.2063,70636.0
2017-01-27 10:15:00,31.14,31.15,31.1,31.15,40158.0,25.2063,25.2144,25.1739,25.2144,40158.0
2017-01-27 10:20:00,31.14,31.14,31.1,31.13,26476.0,25.2063,25.2063,25.1739,25.1982,26476.0
2017-01-27 10:25:00,31.13,31.17,31.13,31.17,20817.0,25.1982,25.2306,25.1982,25.2306,20817.0
2017-01-27 10:30:00,31.17,31.18,31.12,31.13,132270.0,25.2306,25.2387,25.1901,25.1982,132270.0
2017-01-27 10:35:00,31.13,31.15,31.1,31.14,55166.0,25.1982,25.2144,25.1739,25.2063,55166.0
2017-01-27 10:40:00,31.14,31.21,31.14,31.2,184232.0,25.2063,25.263,25.2063,25.2549,184232.0
2017-01-27 10:45:00,31.19,31.19,31.15,31.15,35033.0,25.2468,25.2468,25.2144,25.2144,35033.0
2017-01-27 10:50:00,31.16,31.16,31.09,31.11,118398.0,25.2225,25.2225,25.1658,25.182,118398.0
2017-01-27 10:55:00,31.11,31.12,31.01,31.03,131070.0,25.182,25.1901,25.1011,25.1173,131070.0
2017-01-27 11:00:00,31.02,31.03,31.01,31.02,171829.0,25.1092,25.1173,25.1011,25.1092,171829.0
2017-01-27 11:05:00,31.01,31.03,31.01,31.02,77144.0,25.1011,25.1173,25.1011,25.1092,77144.0
2017-01-27 11:10:00,31.02,31.04,31.01,31.03,147456.0,25.1092,25.1254,25.1011,25.1173,147456.0
2017-01-27 11:15:00,31.03,31.03,31.01,31.02,111696.0,25.1173,25.1173,25.1011,25.1092,111696.0
2017-01-27 11:20:00,31.01,31.03,31.01,31.02,48427.0,25.1011,25.1173,25.1011,25.1092,48427.0
2017-01-27 11:25:00,31.02,31.04,31.01,31.02,45876.0,25.1092,25.1254,25.1011,25.1092,45876.0
2017-01-27 11:30:00,31.02,31.04,31.01,31.01,82439.0,25.1092,25.1254,25.1011,25.1011,82439.0
2017-01-27 11:35:00,31.02,31.04,31.01,31.03,50701.0,25.1092,25.1254,25.1011,25.1173,50701.0
2017-01-27 11:40:00,31.04,31.04,31.02,31.02,15456.0,25.1254,25.1254,25.1092,25.1092,15456.0
2017-01-27 11:45:00,31.02,31.03,31.01,31.02,72319.0,25.1092,25.1173,25.1011,25.1092,72319.0
2017-01-27 11:50:00,31.02,31.06,31.02,31.06,14995.0,25.1092,25.1415,25.1092,25.1415,14995.0
2017-01-27 11:55:00,31.05,31.08,31.03,31.08,14518.0,25.1334,25.1577,25.1173,25.1577,14518.0
2017-01-27 12:00:00,31.08,31.1,31.05,31.08,19673.0,25.1577,25.1739,25.1334,25.1577,19673.0
2017-01-27 12:05:00,31.07,31.07,31.05,31.06,21799.0,25.1496,25.1496,25.1334,25.1415,21799.0
2017-01-27 12:10:00,31.06,31.09,31.06,31.08,15970.0,25.1415,25.1658,25.1415,25.1577,15970.0
2017-01-27 12:15:00,31.07,31.08,31.05,31.05,21611.0,25.1496,25.1577,25.1334,25.1334,21611.0
2017-01-27 12:20:00,31.05,31.08,31.05,31.06,26385.0,25.1334,25.1577,25.1334,25.1415,26385.0
2017-01-27 12:25:00,31.06,31.07,31.05,31.06,16201.0,25.1415,25.1496,25.1334,25.1415,16201.0
2017-01-27 12:30:00,31.05,31.08,31.04,31.07,17404.0,25.1334,25.1577,25.1254,25.1496,17404.0
2017-01-27 12:35:00,31.08,31.09,31.06,31.07,12371.0,25.1577,25.1658,25.1415,25.1496,12371.0
2017-01-27 12:40:00,31.07,31.09,31.04,31.08,38907.0,25.1496,25.1658,25.1254,25.1577,38907.0
2017-01-27 12:45:00,31.08,31.11,31.06,31.08,23302.0,25.1577,25.182,25.1415,25.1577,23302.0
2017-01-27 12:50:00,31.09,31.1,31.08,31.09,9857.0,25.1658,25.1739,25.1577,25.1658,9857.0
2017-01-27 12:55:00,31.09,31.13,31.07,31.11,17499.0,25.1658,25.1982,25.1496,25.182,17499.0
2017-01-27 13:00:00,31.1,31.12,31.09,31.1,6482.0,25.1739,25.1901,25.1658,25.1739,6482.0
2017-01-27 13:05:00,31.1,31.1,31.08,31.1,11252.0,25.1739,25.1739,25.1577,25.1739,11252.0
2017-01-27 13:10:00,31.09,31.11,31.08,31.09,23772.0,25.1658,25.182,25.1577,25.1658,23772.0
2017-01-27 13:15:00,31.09,31.1,31.06,31.07,23977.0,25.1658,25.1739,25.1415,25.1496,23977.0
2017-01-27 13:20:00,31.08,31.11,31.08,31.11,31299.0,25.1577,25.182,25.1577,25.182,31299.0
2017-01-27 13:25:00,31.1,31.1,31.08,31.1,17216.0,25.1739,25.1739,25.1577,25.1739,17216.0
2017-01-27 13:30:00,31.1,31.12,31.09,31.11,39069.0,25.1739,25.1901,25.1658,25.182,39069.0
2017-01-27 13:35:00,31.1,31.15,31.09,31.14,83386.0,25.1739,25.2144,25.1658,25.2063,83386.0
2017-01-27 13:40:00,31.14,31.15,31.12,31.14,31254.0,25.2063,25.2144,25.1901,25.2063,31254.0
2017-01-27 13:45:00,31.14,31.14,31.11,31.14,26399.0,25.2063,25.2063,25.182,25.2063,26399.0
2017-01-27 13:50:00,31.13,31.16,31.12,31.15,68944.0,25.1982,25.2225,25.1901,25.2144,68944.0
2017-01-27 13:55:00,31.16,31.18,31.13,31.13,61155.0,25.2225,25.2387,25.1982,25.1982,61155.0
2017-01-27 14:00:00,31.13,31.14,31.1,31.11,36015.0,25.1982,25.2063,25.1739,25.182,36015.0
2017-01-27 14:05:00,31.11,31.12,31.1,31.12,11600.0,25.182,25.1901,25.1739,25.1901,11600.0
2017-01-27 14:10:00,31.12,31.15,31.1,31.14,216561.0,25.1901,25.2144,25.1739,25.2063,216561.0
2017-01-27 14:15:00,31.14,31.14,31.09,31.11,34551.0,25.2063,25.2063,25.1658,25.182,34551.0
2017-01-27 14:20:00,31.11,31.11,31.08,31.09,32572.0,25.182,25.182,25.1577,25.1658,32572.0
2017-01-27 14:25:00,31.09,31.11,31.07,31.1,53850.0,25.1658,25.182,25.1496,25.1739,53850.0
2017-01-27 14:30:00,31.11,31.13,31.11,31.13,26792.0,25.182,25.1982,25.182,25.1982,26792.0
2017-01-27 14:35:00,31.13,31.14,31.11,31.13,45914.0,25.1982,25.2063,25.182,25.1982,45914.0
2017-01-27 14:40:00,31.13,31.16,31.13,31.14,111022.0,25.1982,25.2225,25.1982,25.2063,111022.0
2017-01-27 14:45:00,31.15,31.18,31.12,31.16,108439.0,25.2144,25.2387,25.1901,25.2225,108439.0
2017-01-27 14:50:00,31.16,31.17,31.13,31.16,53797.0,25.2225,25.2306,25.1982,25.2225,53797.0
2017-01-27 14:55:00,31.16,31.22,31.16,31.22,95760.0,25.2225,25.2711,25.2225,25.2711,95760.0
2017-01-27 15:00:00,31.21,31.22,31.17,31.2,128913.0,25.263,25.2711,25.2306,25.2549,128913.0
2017-01-27 15:05:00,31.2,31.23,31.2,31.2,47308.0,25.2549,25.2791,25.2549,25.2549,47308.0
2017-01-27 15:10:00,31.2,31.23,31.2,31.23,63661.0,25.2549,25.2791,25.2549,25.2791,63661.0
2017-01-27 15:15:00,31.22,31.23,31.19,31.2,102283.0,25.2711,25.2791,25.2468,25.2549,102283.0
2017-01-27 15:20:00,31.21,31.24,31.2,31.21,72971.0,25.263,25.2872,25.2549,25.263,72971.0
2017-01-27 15:25:00,31.2,31.23,31.2,31.2,72410.0,25.2549,25.2791,25.2549,25.2549,72410.0
2017-01-27 15:30:00,31.2,31.24,31.2,31.23,104549.0,25.2549,25.2872,25.2549,25.2791,104549.0
2017-01-27 15:35:00,31.23,31.26,31.22,31.25,209628.0,25.2791,25.3034,25.2711,25.2953,209628.0
2017-01-27 15:40:00,31.25,31.27,31.24,31.25,156513.0,25.2953,25.3115,25.2872,25.2953,156513.0
2017-01-27 15:45:00,31.25,31.26,31.24,31.26,133195.0,25.2953,25.3034,25.2872,25.3034,133195.0
2017-01-27 15:50:00,31.26,31.27,31.23,31.26,490045.0,25.3034,25.3115,25.2791,25.3034,490045.0
2017-01-27 15:55:00,31.26,31.26,31.24,31.24,196108.0,25.3034,25.3034,25.2872,25.2872,196108.0
2017-01-30 09:30:00,31.07,31.11,31.02,31.08,181929.0,25.1496,25.182,25.1092,25.1577,181929.0
2017-01-30 09:35:00,31.08,31.08,31.02,31.07,143318.0,25.1577,25.1577,25.1092,25.1496,143318.0
2017-01-30 09:40:00,31.06,31.11,31.03,31.08,96752.0,25.1415,25.182,25.1173,25.1577,96752.0
2017-01-30 09:45:00,31.07,31.08,31.01,31.03,122530.0,25.1496,25.1577,25.1011,25.1173,122530.0
2017-01-30 09:50:00,31.03,31.08,31.02,31.06,86781.0,25.1173,25.1577,25.1092,25.1415,86781.0
2017-01-30 09:55:00,31.07,31.07,31.03,31.04,74362.0,25.1496,25.1496,25.1173,25.1254,74362.0
2017-01-30 10:00:00,31.04,31.1,31.02,31.08,38761.0,25.1254,25.1739,25.1092,25.1577,38761.0
2017-01-30 10:05:00,31.08,31.11,31.06,31.06,39161.0,25.1577,25.182,25.1415,25.1415,39161.0
2017-01-30 10:10:00,31.07,31.07,31.01,31.04,40216.0,25.1496,25.1496,25.1011,25.1254,40216.0
2017-01-30 10:15:00,31.04,31.05,31.01,31.01,125308.0,25.1254,25.1334,25.1011,25.1011,125308.0
2017-01-30 10:20:00,31.02,31.02,30.96,31.02,156221.0,25.1092,25.1092,25.0606,25.1092,156221.0
2017-01-30 10:25:00,31.01,31.04,31.01,31.02,26863.0,25.1011,25.1254,25.1011,25.1092,26863.0
2017-01-30 10:30:00,31.02,31.03,30.96,30.99,28929.0,25.1092,25.1173,25.0606,25.0849,28929.0
2017-01-30 10:35:00,30.99,31.0,30.94,30.96,79859.0,25.0849,25.093,25.0444,25.0606,79859.0
2017-01-30 10:40:00,30.97,31.0,30.95,30.99,90365.0,25.0687,25.093,25.0525,25.0849,90365.0
2017-01-30 10:45:00,30.98,31.01,30.95,30.95,125855.0,25.0768,25.1011,25.0525,25.0525,125855.0
2017-01-30 10:50:00,30.95,31.01,30.95,30.98,89071.0,25.0525,25.1011,25.0525,25.0768,89071.0
2017-01-30 10:55:00,30.99,30.99,30.96,30.98,25270.0,25.0849,25.0849,25.0606,25.0768,25270.0
2017-01-30 11:00:00,30.98,31.03,30.97,31.01,49786.0,25.0768,25.1173,25.0687,25.1011,49786.0
2017-01-30 11:05:00,31.0,31.03,30.99,31.03,72412.0,25.093,25.1173,25.0849,25.1173,72412.0
2017-01-30 11:10:00,31.03,31.08,31.02,31.08,68815.0,25.1173,25.1577,25.1092,25.1577,68815.0
2017-01-30 11:15:00,31.07,31.07,31.0,31.03,83739.0,25.1496,25.1496,25.093,25.1173,83739.0
2017-01-30 11:20:00,31.03,31.04,31.01,31.02,38367.0,25.1173,25.1254,25.1011,25.1092,38367.0
2017-01-30 11:25:00,31.01,31.03,31.0,31.0,66903.0,25.1011,25.1173,25.093,25.093,66903.0
2017-01-30 11:30:00,31.0,31.04,30.99,30.99,91432.0,25.093,25.1254,25.0849,25.0849,91432.0
2017-01-30 11:35:00,30.99,31.06,30.99,31.05,68418.0,25.0849,25.1415,25.0849,25.1334,68418.0
2017-01-30 11:40:00,31.05,31.09,31.05,31.07,68521.0,25.1334,25.1658,25.1334,25.1496,68521.0
2017-01-30 11:45:00,31.07,31.11,31.07,31.1,73741.0,25.1496,25.182,25.1496,25.1739,73741.0
2017-01-30 11:50:00,31.1,31.11,31.08,31.09,75470.0,25.1739,25.182,25.1577,25.1658,75470.0
2017-01-30 11:55:00,31.09,31.11,31.07,31.1,107373.0,25.1658,25.182,25.1496,25.1739,107373.0
2017-01-30 12:00:00,31.1,31.15,31.09,31.14,132730.0,25.1739,25.2144,25.1658,25.2063,132730.0
2017-01-30 12:05:00,31.14,31.17,31.14,31.16,139247.0,25.2063,25.2306,25.2063,25.2225,139247.0
2017-01-30 12:10:00,31.16,31.17,31.14,31.16,78803.0,25.2225,25.2306,25.2063,25.2225,78803.0
2017-01-30 12:15:00,31.16,31.17,31.13,31.15,97671.0,25.2225,25.2306,25.1982,25.2144,97671.0
2017-01-30 12:20:00,31.15,31.15,31.12,31.14,59864.0,25.2144,25.2144,25.1901,25.2063,59864.0
2017-01-30 12:25:00,31.14,31.16,31.13,31.14,46646.0,25.2063,25.2225,25.1982,25.2063,46646.0
2017-01-30 12:30:00,31.14,31.15,31.12,31.14,63038.0,25.2063,25.2144,25.1901,25.2063,63038.0
2017-01-30 12:35:00,31.13,31.15,31.09,31.09,62595.0,25.1982,25.2144,25.1658,25.1658,62595.0
2017-01-30 12:40:00,31.09,31.11,31.08,31.1,40594.0,25.1658,25.182,25.1577,25.1739,40594.0
2017-01-30 12:45:00,31.09,31.11,31.07,31.08,43662.0,25.1658,25.182,25.1496,25.1577,43662.0
2017-01-30 12:50:00,31.08,31.09,31.07,31.07,46071.0,25.1577,25.1658,25.1496,25.1496,46071.0
2017-01-30 12:55:00,31.07,31.08,31.04,31.05,64116.0,25.1496,25.1577,25.1254,25.1334,64116.0
2017-01-30 13:00:00,31.05,31.07,31.05,31.07,35144.0,25.1334,25.1496,25.1334,25.1496,35144.0
2017-01-30 13:05:00,31.07,31.09,31.05,31.05,75760.0,25.1496,25.1658,25.1334,25.1334,75760.0
2017-01-30 13:10:00,31.05,31.06,31.05,31.05,19233.0,25.1334,25.1415,25.1334,25.1334,19233.0
2017-01-30 13:15:00,31.05,31.06,31.03,31.06,62736.0,25.1334,25.1415,25.1173,25.1415,62736.0
2017-01-30 13:20:00,31.06,31.07,31.04,31.05,63374.0,25.1415,25.1496,25.1254,25.1334,63374.0
2017-01-30 13:25:00,31.05,31.07,31.04,31.07,29284.0,25.1334,25.1496,25.1254,25.1496,29284.0
2017-01-30 13:30:00,31.07,31.08,31.04,31.06,62432.0,25.1496,25.1577,25.1254,25.1415,62432.0
2017-01-30 13:35:00,31.06,31.1,31.04,31.09,106861.0,25.1415,25.1739,25.1254,25.1658,106861.0
2017-01-30 13:40:00,31.08,31.13,31.07,31.12,46698.0,25.1577,25.1982,25.1496,25.1901,46698.0
2017-01-30 13:45:00,31.11,31.15,31.11,31.12,51202.0,25.182,25.2144,25.182,25.1901,51202.0
2017-01-30 13:50:00,31.12,31.14,31.1,31.13,51770.0,25.1901,25.2063,25.1739,25.1982,51770.0
2017-01-30 13:55:00,31.13,31.13,31.12,31.13,42023.0,25.1982,25.1982,25.1901,25.1982,42023.0
2017-01-30 14:00:00,31.13,31.14,31.1,31.13,93042.0,25.1982,25.2063,25.1739,25.1982,93042.0
2017-01-30 14:05:00,31.13,31.14,31.11,31.12,105648.0,25.1982,25.2063,25.182,25.1901,105648.0
2017-01-30 14:10:00,31.12,31.15,31.12,31.12,44914.0,25.1901,25.2144,25.1901,25.1901,44914.0
2017-01-30 14:15:00,31.12,31.13,31.1,31.12,54688.0,25.1901,25.1982,25.1739,25.1901,54688.0
2017-01-30 14:20:00,31.12,31.16,31.1,31.16,170754.0,25.1901,25.2225,25.1739,25.2225,170754.0
2017-01-30 14:25:00,31.15,31.19,31.13,31.13,71898.0,25.2144,25.2468,25.1982,25.1982,71898.0
2017-01-30 14:30:00,31.13,31.16,31.13,31.13,39197.0,25.1982,25.2225,25.1982,25.1982,39197.0
2017-01-30 14:35:00,31.13,31.15,31.11,31.12,112607.0,25.1982,25.2144,25.182,25.1901,112607.0
2017-01-30 14:40:00,31.11,31.12,31.09,31.12,40721.0,25.182,25.1901,25.1658,25.1901,40721.0
2017-01-30 14:45:00,31.12,31.14,31.11,31.13,50480.0,25.1901,25.2063,25.182,25.1982,50480.0
2017-01-30 14:50:00,31.13,31.16,31.12,31.15,57417.0,25.1982,25.2225,25.1901,25.2144,57417.0
2017-01-30 14:55:00,31.15,31.18,31.14,31.18,56773.0,25.2144,25.2387,25.2063,25.2387,56773.0
2017-01-30 15:00:00,31.18,31.19,31.16,31.17,62244.0,25.2387,25.2468,25.2225,25.2306,62244.0
2017-01-30 15:05:00,31.17,31.17,31.16,31.17,50657.0,25.2306,25.2306,25.2225,25.2306,50657.0
2017-01-30 15:10:00,31.17,31.18,31.15,31.16,82841.0,25.2306,25.2387,25.2144,25.2225,82841.0
2017-01-30 15:15:00,31.16,31.17,31.15,31.16,68451.0,25.2225,25.2306,25.2144,25.2225,68451.0
2017-01-30 15:20:00,31.16,31.19,31.16,31.19,57350.0,25.2225,25.2468,25.2225,25.2468,57350.0
2017-01-30 15:25:00,31.19,31.2,31.16,31.16,99891.0,25.2468,25.2549,25.2225,25.2225,99891.0
2017-01-30 15:30:00,31.17,31.2,31.16,31.19,89244.0,25.2306,25.2549,25.2225,25.2468,89244.0
2017-01-30 15:35:00,31.19,31.19,31.18,31.19,63187.0,25.2468,25.2468,25.2387,25.2468,63187.0
2017-01-30 15:40:00,31.19,31.19,31.14,31.15,179292.0,25.2468,25.2468,25.2063,25.2144,179292.0
2017-01-30 15:45:00,31.16,31.17,31.15,31.16,121390.0,25.2225,25.2306,25.2144,25.2225,121390.0
2017-01-30 15:50:00,31.16,31.19,31.15,31.18,286549.0,25.2225,25.2468,25.2144,25.2387,286549.0
2017-01-30 15:55:00,31.18,31.2,31.17,31.18,602245.0,25.2387,25.2549,25.2306,25.2387,602245.0
2017-01-31 09:30:00,31.04,31.16,31.02,31.08,181023.0,25.1254,25.2225,25.1092,25.1577,181023.0
2017-01-31 09:35:00,31.07,31.14,31.04,31.12,50904.0,25.1496,25.2063,25.1254,25.1901,50904.0
2017-01-31 09:40:00,31.12,31.14,31.06,31.14,208197.0,25.1901,25.2063,25.1415,25.2063,208197.0
2017-01-31 09:45:00,31.13,31.13,31.04,31.05,80382.0,25.1982,25.1982,25.1254,25.1334,80382.0
2017-01-31 09:50:00,31.05,31.05,30.99,31.02,132424.0,25.1334,25.1334,25.0849,25.1092,132424.0
2017-01-31 09:55:00,31.03,31.06,31.02,31.04,70860.0,25.1173,25.1415,25.1092,25.1254,70860.0
2017-01-31 10:00:00,31.04,31.08,30.98,30.99,107084.0,25.1254,25.1577,25.0768,25.0849,107084.0
2017-01-31 10:05:00,30.98,31.0,30.94,30.98,99227.0,25.0768,25.093,25.0444,25.0768,99227.0
2017-01-31 10:10:00,30.98,30.98,30.92,30.94,69062.0,25.0768,25.0768,25.0282,25.0444,69062.0
2017-01-31 10:15:00,30.94,31.03,30.93,31.02,59230.0,25.0444,25.1173,25.0363,25.1092,59230.0
2017-01-31 10:20:00,31.02,31.05,30.97,30.98,75493.0,25.1092,25.1334,25.0687,25.0768,75493.0
2017-01-31 10:25:00,30.97,31.0,30.92,30.92,51280.0,25.0687,25.093,25.0282,25.0282,51280.0
2017-01-31 10:30:00,30.93,30.96,30.89,30.9,48041.0,25.0363,25.0606,25.0039,25.012,48041.0
2017-01-31 10:35:00,30.89,30.95,30.88,30.9,62572.0,25.0039,25.0525,24.9958,25.012,62572.0
2017-01-31 10:40:00,30.91,30.91,30.85,30.86,69109.0,25.0201,25.0201,24.9716,24.9797,69109.0
2017-01-31 10:45:00,30.86,30.87,30.84,30.87,113029.0,24.9797,24.9877,24.9635,24.9877,113029.0
2017-01-31 10:50:00,30.86,30.9,30.86,30.89,154186.0,24.9797,25.012,24.9797,25.0039,154186.0
2017-01-31 10:55:00,30.89,30.89,30.86,30.88,103816.0,25.0039,25.0039,24.9797,24.9958,103816.0
2017-01-31 11:00:00,30.88,30.88,30.84,30.88,41622.0,24.9958,24.9958,24.9635,24.9958,41622.0
2017-01-31 11:05:00,30.87,30.89,30.84,30.85,68119.0,24.9877,25.0039,24.9635,24.9716,68119.0
2017-01-31 11:10:00,30.84,30.87,30.82,30.86,102908.0,24.9635,24.9877,24.9473,24.9797,102908.0
2017-01-31 11:15:00,30.86,30.87,30.81,30.82,74201.0,24.9797,24.9877,24.9392,24.9473,74201.0
2017-01-31 11:20:00,30.82,30.82,30.81,30.81,18582.0,24.9473,24.9473,24.9392,24.9392,18582.0
2017-01-31 11:25:00,30.81,30.82,30.79,30.8,72749.0,24.9392,24.9473,24.923,24.9311,72749.0
2017-01-31 11:30:00,30.8,30.82,30.79,30.8,65676.0,24.9311,24.9473,24.923,24.9311,65676.0
2017-01-31 11:35:00,30.8,30.82,30.77,30.81,111468.0,24.9311,24.9473,24.9068,24.9392,111468.0
2017-01-31 11:40:00,30.81,30.81,30.8,30.8,14848.0,24.9392,24.9392,24.9311,24.9311,14848.0
2017-01-31 11:45:00,30.8,30.82,30.78,30.79,44763.0,24.9311,24.9473,24.9149,24.923,44763.0
2017-01-31 11:50:00,30.78,30.79,30.77,30.77,28872.0,24.9149,24.923,24.9068,24.9068,28872.0
2017-01-31 11:55:00,30.77,30.78,30.76,30.76,58514.0,24.9068,24.9149,24.8987,24.8987,58514.0
2017-01-31 12:00:00,30.76,30.77,30.72,30.74,98131.0,24.8987,24.9068,24.8663,24.8825,98131.0
2017-01-31 12:05:00,30.74,30.78,30.73,30.78,45502.0,24.8825,24.9149,24.8744,24.9149,45502.0
2017-01-31 12:10:00,30.78,30.78,30.75,30.76,76327.0,24.9149,24.9149,24.8906,24.8987,76327.0
2017-01-31 12:15:00,30.76,30.76,30.74,30.75,83378.0,24.8987,24.8987,24.8825,24.8906,83378.0
2017-01-31 12:20:00,30.74,30.8,30.74,30.79,144228.0,24.8825,24.9311,24.8825,24.923,144228.0
2017-01-31 12:25:00,30.78,30.85,30.78,30.85,94086.0,24.9149,24.9716,24.9149,24.9716,94086.0
2017-01-31 12:30:00,30.85,30.86,30.84,30.86,48489.0,24.9716,24.9797,24.9635,24.9797,48489.0
2017-01-31 12:35:00,30.86,30.86,30.82,30.83,34942.0,24.9797,24.9797,24.9473,24.9554,34942.0
2017-01-31 12:40:00,30.83,30.87,30.81,30.87,29973.0,24.9554,24.9877,24.9392,24.9877,29973.0
2017-01-31 12:45:00,30.86,30.87,30.85,30.85,29329.0,24.9797,24.9877,24.9716,24.9716,29329.0
2017-01-31 12:50:00,30.86,30.86,30.84,30.85,20737.0,24.9797,24.9797,24.9635,24.9716,20737.0
2017-01-31 12:55:00,30.84,30.85,30.8,30.8,34263.0,24.9635,24.9716,24.9311,24.9311,34263.0
2017-01-31 13:00:00,30.8,30.81,30.77,30.78,35890.0,24.9311,24.9392,24.9068,24.9149,35890.0
2017-01-31 13:05:00,30.78,30.79,30.75,30.78,43210.0,24.9149,24.923,24.8906,24.9149,43210.0
2017-01-31 13:10:00,30.79,30.8,30.77,30.79,58022.0,24.923,24.9311,24.9068,24.923,58022.0
2017-01-31 13:15:00,30.79,30.8,30.78,30.8,32686.0,24.923,24.9311,24.9149,24.9311,32686.0
2017-01-31 13:20:00,30.79,30.81,30.77,30.81,35625.0,24.923,24.9392,24.9068,24.9392,35625.0
2017-01-31 13:25:00,30.82,30.83,30.81,30.83,11855.0,24.9473,24.9554,24.9392,24.9554,11855.0
2017-01-31 13:30:00,30.83,30.85,30.82,30.85,49203.0,24.9554,24.9716,24.9473,24.9716,49203.0
2017-01-31 13:35:00,30.85,30.86,30.83,30.86,31211.0,24.9716,24.9797,24.9554,24.9797,31211.0
2017-01-31 13:40:00,30.87,30.87,30.81,30.82,36482.0,24.9877,24.9877,24.9392,24.9473,36482.0
2017-01-31 13:45:00,30.83,30.83,30.8,30.81,32921.0,24.9554,24.9554,24.9311,24.9392,32921.0
2017-01-31 13:50:00,30.81,30.84,30.8,30.83,56847.0,24.9392,24.9635,24.9311,24.9554,56847.0
2017-01-31 13:55:00,30.84,30.85,30.8,30.83,57641.0,24.9635,24.9716,24.9311,24.9554,57641.0
2017-01-31 14:00:00,30.83,30.84,30.8,30.8,28497.0,24.9554,24.9635,24.9311,24.9311,28497.0
2017-01-31 14:05:00,30.81,30.81,30.77,30.8,45705.0,24.9392,24.9392,24.9068,24.9311,45705.0
2017-01-31 14:10:00,30.81,30.83,30.8,30.83,50574.0,24.9392,24.9554,24.9311,24.9554,50574.0
2017-01-31 14:15:00,30.83,30.83,30.8,30.82,46609.0,24.9554,24.9554,24.9311,24.9473,46609.0
2017-01-31 14:20:00,30.82,30.83,30.81,30.81,30513.0,24.9473,24.9554,24.9392,24.9392,30513.0
2017-01-31 14:25:00,30.82,30.82,30.8,30.8,18352.0,24.9473,24.9473,24.9311,24.9311,18352.0
2017-01-31 14:30:00,30.8,30.81,30.79,30.81,51338.0,24.9311,24.9392,24.923,24.9392,51338.0
2017-01-31 14:35:00,30.8,30.85,30.8,30.85,29902.0,24.9311,24.9716,24.9311,24.9716,29902.0
2017-01-31 14:40:00,30.85,30.85,30.83,30.84,25133.0,24.9716,24.9716,24.9554,24.9635,25133.0
2017-01-31 14:45:00,30.84,30.85,30.83,30.85,37798.0,24.9635,24.9716,24.9554,24.9716,37798.0
2017-01-31 14:50:00,30.85,30.86,30.83,30.83,27526.0,24.9716,24.9797,24.9554,24.9554,27526.0
2017-01-31 14:55:00,30.83,30.86,30.83,30.85,33708.0,24.9554,24.9797,24.9554,24.9716,33708.0
2017-01-31 15:00:00,30.86,30.9,30.85,30.9,54772.0,24.9797,25.012,24.9716,25.012,54772.0
2017-01-31 15:05:00,30.89,30.92,30.88,30.9,61509.0,25.0039,25.0282,24.9958,25.012,61509.0
2017-01-31 15:10:00,30.9,30.93,30.89,30.92,55240.0,25.012,25.0363,25.0039,25.0282,55240.0
2017-01-31 15:15:00,30.92,30.94,30.9,30.9,97368.0,25.0282,25.0444,25.012,25.012,97368.0
2017-01-31 15:20:00,30.9,30.93,30.9,30.92,66860.0,25.012,25.0363,25.012,25.0282,66860.0
2017-01-31 15:25:00,30.91,30.92,30.87,30.87,57966.0,25.0201,25.0282,24.9877,24.9877,57966.0
2017-01-31 15:30:00,30.87,30.91,30.87,30.91,60685.0,24.9877,25.0201,24.9877,25.0201,60685.0
2017-01-31 15:35:00,30.9,30.91,30.89,30.89,56311.0,25.012,25.0201,25.0039,25.0039,56311.0
2017-01-31 15:40:00,30.89,30.91,30.89,30.91,87299.0,25.0039,25.0201,25.0039,25.0201,87299.0
2017-01-31 15:45:00,30.9,30.94,30.9,30.92,129352.0,25.012,25.0444,25.012,25.0282,129352.0
2017-01-31 15:50:00,30.91,30.95,30.91,30.94,338964.0,25.0201,25.0525,25.0201,25.0444,338964.0
2017-01-31 15:55:00,30.94,30.94,30.9,30.91,350786.0,25.0444,25.0444,25.012,25.0201,350786.0
2017-02-01 09:30:00,31.24,31.31,31.09,31.23,240210.0,25.2872,25.3439,25.1658,25.2791,240210.0
2017-02-01 09:35:00,31.23,31.25,31.2,31.23,88578.0,25.2791,25.2953,25.2549,25.2791,88578.0
2017-02-01 09:40:00,31.23,31.23,31.05,31.06,127197.0,25.2791,25.2791,25.1334,25.1415,127197.0
2017-02-01 09:45:00,31.05,31.08,30.97,30.98,154984.0,25.1334,25.1577,25.0687,25.0768,154984.0
2017-02-01 09:50:00,30.98,30.99,30.94,30.97,116796.0,25.0768,25.0849,25.0444,25.0687,116796.0
2017-02-01 09:55:00,30.97,31.01,30.93,31.0,78141.0,25.0687,25.1011,25.0363,25.093,78141.0
2017-02-01 10:00:00,31.0,31.01,30.93,30.94,86475.0,25.093,25.1011,25.0363,25.0444,86475.0
2017-02-01 10:05:00,30.94,30.97,30.88,30.94,127445.0,25.0444,25.0687,24.9958,25.0444,127445.0
2017-02-01 10:10:00,30.95,30.99,30.94,30.95,81396.0,25.0525,25.0849,25.0444,25.0525,81396.0
2017-02-01 10:15:00,30.95,31.02,30.95,31.0,43857.0,25.0525,25.1092,25.0525,25.093,43857.0
2017-02-01 10:20:00,30.99,31.0,30.96,30.99,64685.0,25.0849,25.093,25.0606,25.0849,64685.0
2017-02-01 10:25:00,30.99,31.01,30.96,30.96,77919.0,25.0849,25.1011,25.0606,25.0606,77919.0
2017-02-01 10:30:00,30.95,30.95,30.91,30.91,46576.0,25.0525,25.0525,25.0201,25.0201,46576.0
2017-02-01 10:35:00,30.91,30.91,30.86,30.86,58455.0,25.0201,25.0201,24.9797,24.9797,58455.0
2017-02-01 10:40:00,30.86,30.87,30.84,30.84,29016.0,24.9797,24.9877,24.9635,24.9635,29016.0
2017-02-01 10:45:00,30.85,30.89,30.84,30.89,53092.0,24.9716,25.0039,24.9635,25.0039,53092.0
2017-02-01 10:50:00,30.89,30.92,30.89,30.91,42954.0,25.0039,25.0282,25.0039,25.0201,42954.0
2017-02-01 10:55:00,30.91,30.92,30.86,30.87,53484.0,25.0201,25.0282,24.9797,24.9877,53484.0
2017-02-01 11:00:00,30.87,30.89,30.86,30.89,39435.0,24.9877,25.0039,24.9797,25.0039,39435.0
2017-02-01 11:05:00,30.89,30.9,30.87,30.89,34277.0,25.0039,25.012,24.9877,25.0039,34277.0
2017-02-01 11:10:00,30.89,30.96,30.88,30.96,112695.0,25.0039,25.0606,24.9958,25.0606,112695.0
2017-02-01 11:15:00,30.96,30.97,30.95,30.97,38469.0,25.0606,25.0687,25.0525,25.0687,38469.0
2017-02-01 11:20:00,30.97,30.97,30.91,30.92,54893.0,25.0687,25.0687,25.0201,25.0282,54893.0
2017-02-01 11:25:00,30.91,30.92,30.9,30.91,33602.0,25.0201,25.0282,25.012,25.0201,33602.0
2017-02-01 11:30:00,30.91,30.92,30.9,30.91,16491.0,25.0201,25.0282,25.012,25.0201,16491.0
2017-02-01 11:35:00,30.91,30.91,30.86,30.87,50343.0,25.0201,25.0201,24.9797,24.9877,50343.0
2017-02-01 11:40:00,30.87,30.89,30.86,30.87,20766.0,24.9877,25.0039,24.9797,24.9877,20766.0
2017-02-01 11:45:00,30.87,30.88,30.86,30.86,76057.0,24.9877,24.9958,24.9797,24.9797,76057.0
2017-02-01 11:50:00,30.87,30.89,30.86,30.88,27896.0,24.9877,25.0039,24.9797,24.9958,27896.0
2017-02-01 11:55:00,30.87,30.88,30.86,30.88,36151.0,24.9877,24.9958,24.9797,24.9958,36151.0
2017-02-01 12:00:00,30.88,30.91,30.87,30.91,32443.0,24.9958,25.0201,24.9877,25.0201,32443.0
2017-02-01 12:05:00,30.9,30.92,30.9,30.92,36873.0,25.012,25.0282,25.012,25.0282,36873.0
2017-02-01 12:10:00,30.92,30.93,30.9,30.93,37161.0,25.0282,25.0363,25.012,25.0363,37161.0
2017-02-01 12:15:00,30.93,30.93,30.91,30.92,17239.0,25.0363,25.0363,25.0201,25.0282,17239.0
2017-02-01 12:20:00,30.92,30.93,30.91,30.92,21425.0,25.0282,25.0363,25.0201,25.0282,21425.0
2017-02-01 12:25:00,30.92,30.94,30.91,30.94,34197.0,25.0282,25.0444,25.0201,25.0444,34197.0
2017-02-01 12:30:00,30.94,30.96,30.93,30.96,19529.0,25.0444,25.0606,25.0363,25.0606,19529.0
2017-02-01 12:35:00,30.96,30.98,30.95,30.98,9967.0,25.0606,25.0768,25.0525,25.0768,9967.0
2017-02-01 12:40:00,30.98,30.99,30.97,30.99,19133.0,25.0768,25.0849,25.0687,25.0849,19133.0
2017-02-01 12:45:00,30.99,31.0,30.98,31.0,15160.0,25.0849,25.093,25.0768,25.093,15160.0
2017-02-01 12:50:00,31.0,31.0,30.98,30.99,22657.0,25.093,25.093,25.0768,25.0849,22657.0
2017-02-01 12:55:00,30.99,30.99,30.94,30.95,24244.0,25.0849,25.0849,25.0444,25.0525,24244.0
2017-02-01 13:00:00,30.94,30.95,30.92,30.92,21863.0,25.0444,25.0525,25.0282,25.0282,21863.0
2017-02-01 13:05:00,30.93,30.96,30.92,30.96,28265.0,25.0363,25.0606,25.0282,25.0606,28265.0
2017-02-01 13:10:00,30.96,30.98,30.95,30.98,20695.0,25.0606,25.0768,25.0525,25.0768,20695.0
2017-02-01 13:15:00,30.98,30.99,30.98,30.99,21961.0,25.0768,25.0849,25.0768,25.0849,21961.0
2017-02-01 13:20:00,30.99,31.0,30.98,30.99,22798.0,25.0849,25.093,25.0768,25.0849,22798.0
2017-02-01 13:25:00,30.98,31.01,30.98,31.01,32778.0,25.0768,25.1011,25.0768,25.1011,32778.0
2017-02-01 13:30:00,31.01,31.02,30.99,31.0,31014.0,25.1011,25.1092,25.0849,25.093,31014.0
2017-02-01 13:35:00,31.0,31.0,30.99,31.0,23109.0,25.093,25.093,25.0849,25.093,23109.0
2017-02-01 13:40:00,31.0,31.0,30.99,31.0,19331.0,25.093,25.093,25.0849,25.093,19331.0
2017-02-01 13:45:00,31.0,31.0,30.99,31.0,10161.0,25.093,25.093,25.0849,25.093,10161.0
2017-02-01 13:50:00,31.0,31.0,30.95,30.96,32190.0,25.093,25.093,25.0525,25.0606,32190.0
2017-02-01 13:55:00,30.95,30.95,30.91,30.92,59970.0,25.0525,25.0525,25.0201,25.0282,59970.0
2017-02-01 14:00:00,30.92,30.97,30.9,30.94,80545.0,25.0282,25.0687,25.012,25.0444,80545.0
2017-02-01 14:05:00,30.94,30.99,30.94,30.95,42576.0,25.0444,25.0849,25.0444,25.0525,42576.0
2017-02-01 14:10:00,30.95,31.0,30.95,31.0,74527.0,25.0525,25.093,25.0525,25.093,74527.0
2017-02-01 14:15:00,31.0,31.03,30.99,31.02,39989.0,25.093,25.1173,25.0849,25.1092,39989.0
2017-02-01 14:20:00,31.02,31.03,30.99,31.01,44179.0,25.1092,25.1173,25.0849,25.1011,44179.0
2017-02-01 14:25:00,31.02,31.04,31.01,31.03,20924.0,25.1092,25.1254,25.1011,25.1173,20924.0
2017-02-01 14:30:00,31.02,31.04,30.99,31.0,37688.0,25.1092,25.1254,25.0849,25.093,37688.0
2017-02-01 14:35:00,31.0,31.02,30.99,31.01,53548.0,25.093,25.1092,25.0849,25.1011,53548.0
2017-02-01 14:40:00,31.01,31.01,30.97,30.98,29638.0,25.1011,25.1011,25.0687,25.0768,29638.0
2017-02-01 14:45:00,30.98,30.99,30.94,30.96,48769.0,25.0768,25.0849,25.0444,25.0606,48769.0
2017-02-01 14:50:00,30.96,30.99,30.95,30.99,55196.0,25.0606,25.0849,25.0525,25.0849,55196.0
2017-02-01 14:55:00,30.98,31.0,30.97,31.0,27496.0,25.0768,25.093,25.0687,25.093,27496.0
2017-02-01 15:00:00,31.0,31.02,30.99,31.01,29845.0,25.093,25.1092,25.0849,25.1011,29845.0
2017-02-01 15:05:00,31.01,31.02,31.0,31.01,32237.0,25.1011,25.1092,25.093,25.1011,32237.0
2017-02-01 15:10:00,31.01,31.03,31.0,31.03,24503.0,25.1011,25.1173,25.093,25.1173,24503.0
2017-02-01 15:15:00,31.03,31.06,31.02,31.05,79436.0,25.1173,25.1415,25.1092,25.1334,79436.0
2017-02-01 15:20:00,31.06,31.09,31.05,31.09,56710.0,25.1415,25.1658,25.1334,25.1658,56710.0
2017-02-01 15:25:00,31.09,31.09,31.08,31.09,12225.0,25.1658,25.1658,25.1577,25.1658,12225.0
2017-02-01 15:30:00,31.09,31.1,31.08,31.1,57643.0,25.1658,25.1739,25.1577,25.1739,57643.0
2017-02-01 15:35:00,31.1,31.11,31.09,31.1,74165.0,25.1739,25.182,25.1658,25.1739,74165.0
2017-02-01 15:40:00,31.1,31.11,31.09,31.11,42817.0,25.1739,25.182,25.1658,25.182,42817.0
2017-02-01 15:45:00,31.11,31.11,31.06,31.07,149559.0,25.182,25.182,25.1415,25.1496,149559.0
2017-02-01 15:50:00,31.07,31.08,31.04,31.05,137794.0,25.1496,25.1577,25.1254,25.1334,137794.0
2017-02-01 15:55:00,31.05,31.09,31.04,31.07,348468.0,25.1334,25.1658,25.1254,25.1496,348468.0
2017-02-02 09:30:00,30.71,30.85,30.61,30.7,395226.0,24.8582,24.9716,24.7773,24.8501,395226.0
2017-02-02 09:35:00,30.69,30.77,30.67,30.74,178781.0,24.842,24.9068,24.8259,24.8825,178781.0
2017-02-02 09:40:00,30.74,30.83,30.73,30.82,285553.0,24.8825,24.9554,24.8744,24.9473,285553.0
2017-02-02 09:45:00,30.82,30.86,30.79,30.85,130856.0,24.9473,24.9797,24.923,24.9716,130856.0
2017-02-02 09:50:00,30.86,30.87,30.83,30.84,93105.0,24.9797,24.9877,24.9554,24.9635,93105.0
2017-02-02 09:55:00,30.84,30.86,30.83,30.84,99955.0,24.9635,24.9797,24.9554,24.9635,99955.0
2017-02-02 10:00:00,30.83,30.84,30.78,30.78,92252.0,24.9554,24.9635,24.9149,24.9149,92252.0
2017-02-02 10:05:00,30.79,30.81,30.78,30.79,101083.0,24.923,24.9392,24.9149,24.923,101083.0
2017-02-02 10:10:00,30.8,30.85,30.8,30.85,43061.0,24.9311,24.9716,24.9311,24.9716,43061.0
2017-02-02 10:15:00,30.85,30.85,30.8,30.8,51814.0,24.9716,24.9716,24.9311,24.9311,51814.0
2017-02-02 10:20:00,30.8,30.81,30.77,30.8,176249.0,24.9311,24.9392,24.9068,24.9311,176249.0
2017-02-02 10:25:00,30.79,30.82,30.78,30.78,54839.0,24.923,24.9473,24.9149,24.9149,54839.0
2017-02-02 10:30:00,30.78,30.8,30.78,30.79,24282.0,24.9149,24.9311,24.9149,24.923,24282.0
2017-02-02 10:35:00,30.79,30.82,30.78,30.82,44796.0,24.923,24.9473,24.9149,24.9473,44796.0
2017-02-02 10:40:00,30.81,30.83,30.8,30.83,44820.0,24.9392,24.9554,24.9311,24.9554,44820.0
2017-02-02 10:45:00,30.83,30.83,30.8,30.81,24121.0,24.9554,24.9554,24.9311,24.9392,24121.0
2017-02-02 10:50:00,30.8,30.82,30.8,30.81,40061.0,24.9311,24.9473,24.9311,24.9392,40061.0
2017-02-02 10:55:00,30.81,30.85,30.81,30.83,50142.0,24.9392,24.9716,24.9392,24.9554,50142.0
2017-02-02 11:00:00,30.83,30.86,30.83,30.85,56361.0,24.9554,24.9797,24.9554,24.9716,56361.0
2017-02-02 11:05:00,30.86,30.89,30.85,30.88,64838.0,24.9797,25.0039,24.9716,24.9958,64838.0
2017-02-02 11:10:00,30.87,30.88,30.82,30.82,65622.0,24.9877,24.9958,24.9473,24.9473,65622.0
2017-02-02 11:15:00,30.82,30.83,30.8,30.81,44758.0,24.9473,24.9554,24.9311,24.9392,44758.0
2017-02-02 11:20:00,30.8,30.81,30.8,30.81,40028.0,24.9311,24.9392,24.9311,24.9392,40028.0
2017-02-02 11:25:00,30.8,30.83,30.75,30.75,90879.0,24.9311,24.9554,24.8906,24.8906,90879.0
2017-02-02 11:30:00,30.76,30.8,30.74,30.79,70028.0,24.8987,24.9311,24.8825,24.923,70028.0
2017-02-02 11:35:00,30.8,30.81,30.76,30.77,45168.0,24.9311,24.9392,24.8987,24.9068,45168.0
2017-02-02 11:40:00,30.76,30.81,30.76,30.8,38677.0,24.8987,24.9392,24.8987,24.9311,38677.0
2017-02-02 11:45:00,30.81,30.81,30.79,30.81,36351.0,24.9392,24.9392,24.923,24.9392,36351.0
2017-02-02 11:50:00,30.8,30.8,30.76,30.78,26408.0,24.9311,24.9311,24.8987,24.9149,26408.0
2017-02-02 11:55:00,30.78,30.79,30.75,30.75,36305.0,24.9149,24.923,24.8906,24.8906,36305.0
2017-02-02 12:00:00,30.75,30.78,30.75,30.77,19931.0,24.8906,24.9149,24.8906,24.9068,19931.0
2017-02-02 12:05:00,30.78,30.79,30.76,30.76,39263.0,24.9149,24.923,24.8987,24.8987,39263.0
2017-02-02 12:10:00,30.76,30.79,30.76,30.79,20375.0,24.8987,24.923,24.8987,24.923,20375.0
2017-02-02 12:15:00,30.78,30.79,30.77,30.78,23413.0,24.9149,24.923,24.9068,24.9149,23413.0
2017-02-02 12:20:00,30.79,30.82,30.78,30.8,36775.0,24.923,24.9473,24.9149,24.9311,36775.0
2017-02-02 12:25:00,30.81,30.83,30.8,30.83,27718.0,24.9392,24.9554,24.9311,24.9554,27718.0
2017-02-02 12:30:00,30.83,30.85,30.82,30.84,23098.0,24.9554,24.9716,24.9473,24.9635,23098.0
2017-02-02 12:35:00,30.84,30.86,30.84,30.86,20303.0,24.9635,24.9797,24.9635,24.9797,20303.0
2017-02-02 12:40:00,30.85,30.87,30.84,30.84,31740.0,24.9716,24.9877,24.9635,24.9635,31740.0
2017-02-02 12:45:00,30.85,30.88,30.84,30.86,42284.0,24.9716,24.9958,24.9635,24.9797,42284.0
2017-02-02 12:50:00,30.87,30.88,30.84,30.84,19815.0,24.9877,24.9958,24.9635,24.9635,19815.0
2017-02-02 12:55:00,30.85,30.86,30.83,30.86,24538.0,24.9716,24.9797,24.9554,24.9797,24538.0
2017-02-02 13:00:00,30.86,30.86,30.81,30.82,26922.0,24.9797,24.9797,24.9392,24.9473,26922.0
2017-02-02 13:05:00,30.83,30.85,30.82,30.83,38890.0,24.9554,24.9716,24.9473,24.9554,38890.0
2017-02-02 13:10:00,30.83,30.84,30.81,30.83,20567.0,24.9554,24.9635,24.9392,24.9554,20567.0
2017-02-02 13:15:00,30.83,30.84,30.81,30.81,20553.0,24.9554,24.9635,24.9392,24.9392,20553.0
2017-02-02 13:20:00,30.82,30.82,30.79,30.8,30827.0,24.9473,24.9473,24.923,24.9311,30827.0
2017-02-02 13:25:00,30.79,30.8,30.79,30.8,10647.0,24.923,24.9311,24.923,24.9311,10647.0
2017-02-02 13:30:00,30.8,30.8,30.77,30.77,35108.0,24.9311,24.9311,24.9068,24.9068,35108.0
2017-02-02 13:35:00,30.77,30.78,30.74,30.75,80922.0,24.9068,24.9149,24.8825,24.8906,80922.0
2017-02-02 13:40:00,30.75,30.8,30.75,30.8,49795.0,24.8906,24.9311,24.8906,24.9311,49795.0
2017-02-02 13:45:00,30.79,30.8,30.78,30.8,17676.0,24.923,24.9311,24.9149,24.9311,17676.0
2017-02-02 13:50:00,30.79,30.82,30.79,30.79,31346.0,24.923,24.9473,24.923,24.923,31346.0
2017-02-02 13:55:00,30.79,30.8,30.77,30.78,52057.0,24.923,24.9311,24.9068,24.9149,52057.0
2017-02-02 14:00:00,30.78,30.82,30.77,30.82,42464.0,24.9149,24.9473,24.9068,24.9473,42464.0
2017-02-02 14:05:00,30.82,30.84,30.81,30.83,46332.0,24.9473,24.9635,24.9392,24.9554,46332.0
2017-02-02 14:10:00,30.82,30.82,30.8,30.8,15903.0,24.9473,24.9473,24.9311,24.9311,15903.0
2017-02-02 14:15:00,30.8,30.81,30.77,30.77,29048.0,24.9311,24.9392,24.9068,24.9068,29048.0
2017-02-02 14:20:00,30.77,30.78,30.74,30.78,51200.0,24.9068,24.9149,24.8825,24.9149,51200.0
2017-02-02 14:25:00,30.78,30.79,30.76,30.78,23101.0,24.9149,24.923,24.8987,24.9149,23101.0
2017-02-02 14:30:00,30.78,30.78,30.75,30.78,33486.0,24.9149,24.9149,24.8906,24.9149,33486.0
2017-02-02 14:35:00,30.77,30.8,30.77,30.8,28417.0,24.9068,24.9311,24.9068,24.9311,28417.0
2017-02-02 14:40:00,30.8,30.8,30.77,30.78,38560.0,24.9311,24.9311,24.9068,24.9149,38560.0
2017-02-02 14:45:00,30.78,30.79,30.74,30.74,39243.0,24.9149,24.923,24.8825,24.8825,39243.0
2017-02-02 14:50:00,30.74,30.78,30.73,30.78,48970.0,24.8825,24.9149,24.8744,24.9149,48970.0
2017-02-02 14:55:00,30.78,30.79,30.77,30.79,24263.0,24.9149,24.923,24.9068,24.923,24263.0
2017-02-02 15:00:00,30.78,30.8,30.78,30.78,30417.0,24.9149,24.9311,24.9149,24.9149,30417.0
2017-02-02 15:05:00,30.79,30.79,30.74,30.75,68712.0,24.923,24.923,24.8825,24.8906,68712.0
2017-02-02 15:10:00,30.76,30.78,30.74,30.74,48738.0,24.8987,24.9149,24.8825,24.8825,48738.0
2017-02-02 15:15:00,30.75,30.78,30.74,30.78,29022.0,24.8906,24.9149,24.8825,24.9149,29022.0
2017-02-02 15:20:00,30.78,30.79,30.75,30.75,98083.0,24.9149,24.923,24.8906,24.8906,98083.0
2017-02-02 15:25:00,30.74,30.77,30.74,30.76,41892.0,24.8825,24.9068,24.8825,24.8987,41892.0
2017-02-02 15:30:00,30.77,30.78,30.75,30.76,68209.0,24.9068,24.9149,24.8906,24.8987,68209.0
2017-02-02 15:35:00,30.77,30.78,30.76,30.77,67417.0,24.9068,24.9149,24.8987,24.9068,67417.0
2017-02-02 15:40:00,30.77,30.78,30.76,30.77,97409.0,24.9068,24.9149,24.8987,24.9068,97409.0
2017-02-02 15:45:00,30.78,30.8,30.77,30.8,143421.0,24.9149,24.9311,24.9068,24.9311,143421.0
2017-02-02 15:50:00,30.79,30.8,30.78,30.78,106445.0,24.923,24.9311,24.9149,24.9149,106445.0
2017-02-02 15:55:00,30.79,30.79,30.76,30.78,453212.0,24.923,24.923,24.8987,24.9149,453212.0
2017-02-03 09:30:00,30.95,30.98,30.86,30.89,128875.0,25.0525,25.0768,24.9797,25.0039,128875.0
2017-02-03 09:35:00,30.9,30.91,30.82,30.85,181115.0,25.012,25.0201,24.9473,24.9716,181115.0
2017-02-03 09:40:00,30.85,30.87,30.79,30.81,85809.0,24.9716,24.9877,24.923,24.9392,85809.0
2017-02-03 09:45:00,30.81,30.9,30.8,30.9,273444.0,24.9392,25.012,24.9311,25.012,273444.0
2017-02-03 09:50:00,30.9,30.92,30.88,30.9,106648.0,25.012,25.0282,24.9958,25.012,106648.0
2017-02-03 09:55:00,30.91,30.96,30.89,30.95,429024.0,25.0201,25.0606,25.0039,25.0525,429024.0
2017-02-03 10:00:00,30.95,30.97,30.95,30.95,57191.0,25.0525,25.0687,25.0525,25.0525,57191.0
2017-02-03 10:05:00,30.96,30.99,30.95,30.96,73251.0,25.0606,25.0849,25.0525,25.0606,73251.0
2017-02-03 10:10:00,30.96,30.97,30.94,30.95,76284.0,25.0606,25.0687,25.0444,25.0525,76284.0
2017-02-03 10:15:00,30.95,30.95,30.93,30.95,31892.0,25.0525,25.0525,25.0363,25.0525,31892.0
2017-02-03 10:20:00,30.96,31.05,30.96,31.05,74758.0,25.0606,25.1334,25.0606,25.1334,74758.0
2017-02-03 10:25:00,31.05,31.05,30.98,31.01,184080.0,25.1334,25.1334,25.0768,25.1011,184080.0
2017-02-03 10:30:00,31.01,31.07,31.0,31.07,54241.0,25.1011,25.1496,25.093,25.1496,54241.0
2017-02-03 10:35:00,31.07,31.07,31.03,31.03,44104.0,25.1496,25.1496,25.1173,25.1173,44104.0
2017-02-03 10:40:00,31.03,31.04,31.01,31.03,66470.0,25.1173,25.1254,25.1011,25.1173,66470.0
2017-02-03 10:45:00,31.03,31.04,31.01,31.02,44116.0,25.1173,25.1254,25.1011,25.1092,44116.0
2017-02-03 10:50:00,31.02,31.02,30.98,31.02,46562.0,25.1092,25.1092,25.0768,25.1092,46562.0
2017-02-03 10:55:00,31.02,31.04,31.01,31.02,21886.0,25.1092,25.1254,25.1011,25.1092,21886.0
2017-02-03 11:00:00,31.02,31.05,31.02,31.04,26361.0,25.1092,25.1334,25.1092,25.1254,26361.0
2017-02-03 11:05:00,31.04,31.08,31.04,31.07,29030.0,25.1254,25.1577,25.1254,25.1496,29030.0
2017-02-03 11:10:00,31.07,31.07,31.04,31.06,37009.0,25.1496,25.1496,25.1254,25.1415,37009.0
2017-02-03 11:15:00,31.06,31.06,31.02,31.03,69391.0,25.1415,25.1415,25.1092,25.1173,69391.0
2017-02-03 11:20:00,31.03,31.03,30.95,30.95,80059.0,25.1173,25.1173,25.0525,25.0525,80059.0
2017-02-03 11:25:00,30.96,30.96,30.93,30.94,86211.0,25.0606,25.0606,25.0363,25.0444,86211.0
2017-02-03 11:30:00,30.94,30.94,30.91,30.91,39350.0,25.0444,25.0444,25.0201,25.0201,39350.0
2017-02-03 11:35:00,30.91,30.91,30.88,30.9,43397.0,25.0201,25.0201,24.9958,25.012,43397.0
2017-02-03 11:40:00,30.9,30.91,30.89,30.91,33659.0,25.012,25.0201,25.0039,25.0201,33659.0
2017-02-03 11:45:00,30.9,30.93,30.89,30.93,19367.0,25.012,25.0363,25.0039,25.0363,19367.0
2017-02-03 11:50:00,30.93,30.94,30.91,30.94,328163.0,25.0363,25.0444,25.0201,25.0444,328163.0
2017-02-03 11:55:00,30.94,31.0,30.93,31.0,20719.0,25.0444,25.093,25.0363,25.093,20719.0
2017-02-03 12:00:00,31.0,31.03,30.99,31.01,18495.0,25.093,25.1173,25.0849,25.1011,18495.0
2017-02-03 12:05:00,31.01,31.02,30.99,31.0,13649.0,25.1011,25.1092,25.0849,25.093,13649.0
2017-02-03 12:10:00,31.0,31.0,30.96,30.96,22505.0,25.093,25.093,25.0606,25.0606,22505.0
2017-02-03 12:15:00,30.96,30.97,30.95,30.96,16095.0,25.0606,25.0687,25.0525,25.0606,16095.0
2017-02-03 12:20:00,30.97,30.98,30.96,30.97,15065.0,25.0687,25.0768,25.0606,25.0687,15065.0
2017-02-03 12:25:00,30.97,30.98,30.93,30.94,17842.0,25.0687,25.0768,25.0363,25.0444,17842.0
2017-02-03 12:30:00,30.94,30.96,30.93,30.94,7121.0,25.0444,25.0606,25.0363,25.0444,7121.0
2017-02-03 12:35:00,30.94,30.96,30.93,30.95,15909.0,25.0444,25.0606,25.0363,25.0525,15909.0
2017-02-03 12:40:00,30.95,30.95,30.94,30.95,8722.0,25.0525,25.0525,25.0444,25.0525,8722.0
2017-02-03 12:45:00,30.95,31.01,30.95,31.01,165162.0,25.0525,25.1011,25.0525,25.1011,165162.0
2017-02-03 12:50:00,31.01,31.04,30.99,31.0,42410.0,25.1011,25.1254,25.0849,25.093,42410.0
2017-02-03 12:55:00,31.0,31.01,30.99,31.0,13257.0,25.093,25.1011,25.0849,25.093,13257.0
2017-02-03 13:00:00,30.99,31.0,30.98,30.99,7871.0,25.0849,25.093,25.0768,25.0849,7871.0
2017-02-03 13:05:00,30.99,30.99,30.97,30.97,8606.0,25.0849,25.0849,25.0687,25.0687,8606.0
2017-02-03 13:10:00,30.98,30.99,30.96,30.96,19537.0,25.0768,25.0849,25.0606,25.0606,19537.0
2017-02-03 13:15:00,30.96,30.97,30.96,30.97,6053.0,25.0606,25.0687,25.0606,25.0687,6053.0
2017-02-03 13:20:00,30.96,30.97,30.96,30.96,9156.0,25.0606,25.0687,25.0606,25.0606,9156.0
2017-02-03 13:25:00,30.97,30.98,30.96,30.98,26726.0,25.0687,25.0768,25.0606,25.0768,26726.0
2017-02-03 13:30:00,30.98,30.99,30.97,30.99,14184.0,25.0768,25.0849,25.0687,25.0849,14184.0
2017-02-03 13:35:00,30.99,30.99,30.96,30.99,40448.0,25.0849,25.0849,25.0606,25.0849,40448.0
2017-02-03 13:40:00,30.99,30.99,30.97,30.98,5966.0,25.0849,25.0849,25.0687,25.0768,5966.0
2017-02-03 13:45:00,30.98,30.98,30.96,30.96,40403.0,25.0768,25.0768,25.0606,25.0606,40403.0
2017-02-03 13:50:00,30.96,30.99,30.96,30.98,24542.0,25.0606,25.0849,25.0606,25.0768,24542.0
2017-02-03 13:55:00,30.99,30.99,30.97,30.98,18917.0,25.0849,25.0849,25.0687,25.0768,18917.0
2017-02-03 14:00:00,30.98,30.98,30.96,30.98,40453.0,25.0768,25.0768,25.0606,25.0768,40453.0
2017-02-03 14:05:00,30.99,30.99,30.96,30.99,29394.0,25.0849,25.0849,25.0606,25.0849,29394.0
2017-02-03 14:10:00,30.99,31.02,30.98,31.02,38809.0,25.0849,25.1092,25.0768,25.1092,38809.0
2017-02-03 14:15:00,31.02,31.02,31.0,31.0,21348.0,25.1092,25.1092,25.093,25.093,21348.0
2017-02-03 14:20:00,31.0,31.01,30.99,31.0,17576.0,25.093,25.1011,25.0849,25.093,17576.0
2017-02-03 14:25:00,31.0,31.0,30.98,30.98,24914.0,25.093,25.093,25.0768,25.0768,24914.0
2017-02-03 14:30:00,30.99,31.0,30.97,30.98,26901.0,25.0849,25.093,25.0687,25.0768,26901.0
2017-02-03 14:35:00,30.97,30.99,30.96,30.97,52585.0,25.0687,25.0849,25.0606,25.0687,52585.0
2017-02-03 14:40:00,30.96,30.98,30.96,30.97,19218.0,25.0606,25.0768,25.0606,25.0687,19218.0
2017-02-03 14:45:00,30.96,30.98,30.96,30.96,17300.0,25.0606,25.0768,25.0606,25.0606,17300.0
2017-02-03 14:50:00,30.97,30.98,30.94,30.95,34744.0,25.0687,25.0768,25.0444,25.0525,34744.0
2017-02-03 14:55:00,30.95,30.96,30.94,30.96,20048.0,25.0525,25.0606,25.0444,25.0606,20048.0
2017-02-03 15:00:00,30.96,30.96,30.95,30.96,10162.0,25.0606,25.0606,25.0525,25.0606,10162.0
2017-02-03 15:05:00,30.96,30.96,30.95,30.96,21930.0,25.0606,25.0606,25.0525,25.0606,21930.0
2017-02-03 15:10:00,30.96,30.97,30.95,30.96,127621.0,25.0606,25.0687,25.0525,25.0606,127621.0
2017-02-03 15:15:00,30.96,30.97,30.95,30.96,36706.0,25.0606,25.0687,25.0525,25.0606,36706.0
2017-02-03 15:20:00,30.96,30.97,30.95,30.96,39764.0,25.0606,25.0687,25.0525,25.0606,39764.0
2017-02-03 15:25:00,30.95,30.97,30.95,30.95,39289.0,25.0525,25.0687,25.0525,25.0525,39289.0
2017-02-03 15:30:00,30.96,30.97,30.95,30.96,110435.0,25.0606,25.0687,25.0525,25.0606,110435.0
2017-02-03 15:35:00,30.96,30.97,30.95,30.96,66688.0,25.0606,25.0687,25.0525,25.0606,66688.0
2017-02-03 15:40:00,30.96,30.96,30.95,30.95,34375.0,25.0606,25.0606,25.0525,25.0525,34375.0
2017-02-03 15:45:00,30.96,30.98,30.95,30.98,204577.0,25.0606,25.0768,25.0525,25.0768,204577.0
2017-02-03 15:50:00,30.98,30.98,30.96,30.98,59125.0,25.0768,25.0768,25.0606,25.0768,59125.0
2017-02-03 15:55:00,30.98,30.98,30.95,30.96,371926.0,25.0768,25.0768,25.0525,25.0606,371926.0
2017-02-06 09:30:00,30.95,30.95,30.76,30.79,152300.0,25.0525,25.0525,24.8987,24.923,152300.0
2017-02-06 09:35:00,30.79,30.85,30.76,30.84,70285.0,24.923,24.9716,24.8987,24.9635,70285.0
2017-02-06 09:40:00,30.84,30.87,30.82,30.86,56930.0,24.9635,24.9877,24.9473,24.9797,56930.0
2017-02-06 09:45:00,30.85,30.85,30.79,30.8,52793.0,24.9716,24.9716,24.923,24.9311,52793.0
2017-02-06 09:50:00,30.79,30.87,30.78,30.86,75811.0,24.923,24.9877,24.9149,24.9797,75811.0
2017-02-06 09:55:00,30.86,30.88,30.84,30.87,38427.0,24.9797,24.9958,24.9635,24.9877,38427.0
2017-02-06 10:00:00,30.88,30.88,30.83,30.87,89344.0,24.9958,24.9958,24.9554,24.9877,89344.0
2017-02-06 10:05:00,30.87,30.87,30.79,30.8,85978.0,24.9877,24.9877,24.923,24.9311,85978.0
2017-02-06 10:10:00,30.8,30.82,30.72,30.73,86191.0,24.9311,24.9473,24.8663,24.8744,86191.0
2017-02-06 10:15:00,30.73,30.74,30.7,30.74,82950.0,24.8744,24.8825,24.8501,24.8825,82950.0
2017-02-06 10:20:00,30.74,30.79,30.73,30.76,68892.0,24.8825,24.923,24.8744,24.8987,68892.0
2017-02-06 10:25:00,30.76,30.81,30.75,30.8,56275.0,24.8987,24.9392,24.8906,24.9311,56275.0
2017-02-06 10:30:00,30.8,30.81,30.78,30.79,45133.0,24.9311,24.9392,24.9149,24.923,45133.0
2017-02-06 10:35:00,30.78,30.8,30.78,30.78,26967.0,24.9149,24.9311,24.9149,24.9149,26967.0
2017-02-06 10:40:00,30.78,30.81,30.77,30.79,64718.0,24.9149,24.9392,24.9068,24.923,64718.0
2017-02-06 10:45:00,30.8,30.82,30.79,30.8,22188.0,24.9311,24.9473,24.923,24.9311,22188.0
2017-02-06 10:50:00,30.8,30.81,30.76,30.77,29865.0,24.9311,24.9392,24.8987,24.9068,29865.0
2017-02-06 10:55:00,30.76,30.78,30.76,30.77,32369.0,24.8987,24.9149,24.8987,24.9068,32369.0
2017-02-06 11:00:00,30.77,30.8,30.76,30.8,31695.0,24.9068,24.9311,24.8987,24.9311,31695.0
2017-02-06 11:05:00,30.8,30.82,30.8,30.81,15001.0,24.9311,24.9473,24.9311,24.9392,15001.0
2017-02-06 11:10:00,30.81,30.81,30.79,30.8,10376.0,24.9392,24.9392,24.923,24.9311,10376.0
2017-02-06 11:15:00,30.8,30.88,30.8,30.87,45038.0,24.9311,24.9958,24.9311,24.9877,45038.0
2017-02-06 11:20:00,30.87,30.9,30.87,30.9,21552.0,24.9877,25.012,24.9877,25.012,21552.0
2017-02-06 11:25:00,30.9,30.91,30.9,30.9,61006.0,25.012,25.0201,25.012,25.012,61006.0
2017-02-06 11:30:00,30.89,30.91,30.88,30.91,32671.0,25.0039,25.0201,24.9958,25.0201,32671.0
2017-02-06 11:35:00,30.9,30.93,30.89,30.91,31725.0,25.012,25.0363,25.0039,25.0201,31725.0
2017-02-06 11:40:00,30.9,30.93,30.88,30.92,162854.0,25.012,25.0363,24.9958,25.0282,162854.0
2017-02-06 11:45:00,30.92,30.94,30.91,30.94,34021.0,25.0282,25.0444,25.0201,25.0444,34021.0
2017-02-06 11:50:00,30.93,30.93,30.88,30.89,40875.0,25.0363,25.0363,24.9958,25.0039,40875.0
2017-02-06 11:55:00,30.89,30.89,30.86,30.89,38704.0,25.0039,25.0039,24.9797,25.0039,38704.0
2017-02-06 12:00:00,30.88,30.91,30.88,30.91,21899.0,24.9958,25.0201,24.9958,25.0201,21899.0
2017-02-06 12:05:00,30.91,30.92,30.89,30.92,155198.0,25.0201,25.0282,25.0039,25.0282,155198.0
2017-02-06 12:10:00,30.92,30.94,30.92,30.94,67590.0,25.0282,25.0444,25.0282,25.0444,67590.0
2017-02-06 12:15:00,30.94,30.94,30.89,30.9,26153.0,25.0444,25.0444,25.0039,25.012,26153.0
2017-02-06 12:20:00,30.9,30.9,30.88,30.9,15791.0,25.012,25.012,24.9958,25.012,15791.0
2017-02-06 12:25:00,30.9,30.9,30.88,30.88,14633.0,25.012,25.012,24.9958,24.9958,14633.0
2017-02-06 12:30:00,30.88,30.89,30.87,30.88,11145.0,24.9958,25.0039,24.9877,24.9958,11145.0
2017-02-06 12:35:00,30.88,30.88,30.87,30.88,5678.0,24.9958,24.9958,24.9877,24.9958,5678.0
2017-02-06 12:40:00,30.88,30.9,30.86,30.87,53981.0,24.9958,25.012,24.9797,24.9877,53981.0
2017-02-06 12:45:00,30.87,30.88,30.86,30.88,30169.0,24.9877,24.9958,24.9797,24.9958,30169.0
2017-02-06 12:50:00,30.87,30.89,30.86,30.87,16182.0,24.9877,25.0039,24.9797,24.9877,16182.0
2017-02-06 12:55:00,30.87,30.87,30.84,30.85,10240.0,24.9877,24.9877,24.9635,24.9716,10240.0
2017-02-06 13:00:00,30.85,30.86,30.85,30.86,40787.0,24.9716,24.9797,24.9716,24.9797,40787.0
2017-02-06 13:05:00,30.85,30.86,30.83,30.84,26128.0,24.9716,24.9797,24.9554,24.9635,26128.0
2017-02-06 13:10:00,30.84,30.84,30.8,30.81,28427.0,24.9635,24.9635,24.9311,24.9392,28427.0
2017-02-06 13:15:00,30.81,30.83,30.8,30.82,25545.0,24.9392,24.9554,24.9311,24.9473,25545.0
2017-02-06 13:20:00,30.82,30.83,30.81,30.83,7224.0,24.9473,24.9554,24.9392,24.9554,7224.0
2017-02-06 13:25:00,30.82,30.82,30.8,30.8,16066.0,24.9473,24.9473,24.9311,24.9311,16066.0
2017-02-06 13:30:00,30.8,30.82,30.79,30.82,18827.0,24.9311,24.9473,24.923,24.9473,18827.0
2017-02-06 13:35:00,30.83,30.83,30.81,30.82,26208.0,24.9554,24.9554,24.9392,24.9473,26208.0
2017-02-06 13:40:00,30.82,30.83,30.81,30.82,3526.0,24.9473,24.9554,24.9392,24.9473,3526.0
2017-02-06 13:45:00,30.81,30.83,30.8,30.82,27919.0,24.9392,24.9554,24.9311,24.9473,27919.0
2017-02-06 13:50:00,30.83,30.85,30.82,30.84,21460.0,24.9554,24.9716,24.9473,24.9635,21460.0
2017-02-06 13:55:00,30.84,30.85,30.83,30.84,40148.0,24.9635,24.9716,24.9554,24.9635,40148.0
2017-02-06 14:00:00,30.85,30.85,30.83,30.85,23746.0,24.9716,24.9716,24.9554,24.9716,23746.0
2017-02-06 14:05:00,30.85,30.85,30.83,30.85,17027.0,24.9716,24.9716,24.9554,24.9716,17027.0
2017-02-06 14:10:00,30.85,30.86,30.84,30.86,127371.0,24.9716,24.9797,24.9635,24.9797,127371.0
2017-02-06 14:15:00,30.86,30.86,30.85,30.86,18101.0,24.9797,24.9797,24.9716,24.9797,18101.0
2017-02-06 14:20:00,30.86,30.86,30.84,30.85,19987.0,24.9797,24.9797,24.9635,24.9716,19987.0
2017-02-06 14:25:00,30.85,30.87,30.84,30.87,19976.0,24.9716,24.9877,24.9635,24.9877,19976.0
2017-02-06 14:30:00,30.86,30.87,30.85,30.86,12983.0,24.9797,24.9877,24.9716,24.9797,12983.0
2017-02-06 14:35:00,30.86,30.87,30.86,30.86,3858.0,24.9797,24.9877,24.9797,24.9797,3858.0
2017-02-06 14:40:00,30.87,30.87,30.83,30.84,37671.0,24.9877,24.9877,24.9554,24.9635,37671.0
2017-02-06 14:45:00,30.84,30.87,30.82,30.87,73909.0,24.9635,24.9877,24.9473,24.9877,73909.0
2017-02-06 14:50:00,30.86,30.88,30.86,30.86,10289.0,24.9797,24.9958,24.9797,24.9797,10289.0
2017-02-06 14:55:00,30.87,30.87,30.85,30.86,30578.0,24.9877,24.9877,24.9716,24.9797,30578.0
2017-02-06 15:00:00,30.86,30.86,30.85,30.85,23115.0,24.9797,24.9797,24.9716,24.9716,23115.0
2017-02-06 15:05:00,30.85,30.87,30.85,30.87,26906.0,24.9716,24.9877,24.9716,24.9877,26906.0
2017-02-06 15:10:00,30.87,30.87,30.84,30.84,24461.0,24.9877,24.9877,24.9635,24.9635,24461.0
2017-02-06 15:15:00,30.85,30.85,30.84,30.84,20075.0,24.9716,24.9716,24.9635,24.9635,20075.0
2017-02-06 15:20:00,30.85,30.85,30.83,30.84,31338.0,24.9716,24.9716,24.9554,24.9635,31338.0
2017-02-06 15:25:00,30.84,30.85,30.84,30.85,8112.0,24.9635,24.9716,24.9635,24.9716,8112.0
2017-02-06 15:30:00,30.85,30.85,30.84,30.85,22726.0,24.9716,24.9716,24.9635,24.9716,22726.0
2017-02-06 15:35:00,30.85,30.88,30.84,30.88,33807.0,24.9716,24.9958,24.9635,24.9958,33807.0
2017-02-06 15:40:00,30.88,30.88,30.87,30.87,16543.0,24.9958,24.9958,24.9877,24.9877,16543.0
2017-02-06 15:45:00,30.88,30.88,30.86,30.86,47022.0,24.9958,24.9958,24.9797,24.9797,47022.0
2017-02-06 15:50:00,30.87,30.87,30.86,30.86,34409.0,24.9877,24.9877,24.9797,24.9797,34409.0
2017-02-06 15:55:00,30.86,30.87,30.85,30.86,162599.0,24.9797,24.9877,24.9716,24.9797,162599.0
2017-02-07 09:30:00,30.9,30.97,30.79,30.83,214988.0,25.012,25.0687,24.923,24.9554,214988.0
2017-02-07 09:35:00,30.83,30.86,30.79,30.85,88983.0,24.9554,24.9797,24.923,24.9716,88983.0
2017-02-07 09:40:00,30.86,30.87,30.82,30.86,40214.0,24.9797,24.9877,24.9473,24.9797,40214.0
2017-02-07 09:45:00,30.86,30.89,30.85,30.87,39687.0,24.9797,25.0039,24.9716,24.9877,39687.0
2017-02-07 09:50:00,30.87,30.87,30.8,30.82,54470.0,24.9877,24.9877,24.9311,24.9473,54470.0
2017-02-07 09:55:00,30.82,30.82,30.79,30.79,127654.0,24.9473,24.9473,24.923,24.923,127654.0
2017-02-07 10:00:00,30.79,30.8,30.71,30.72,161171.0,24.923,24.9311,24.8582,24.8663,161171.0
2017-02-07 10:05:00,30.72,30.75,30.7,30.71,142983.0,24.8663,24.8906,24.8501,24.8582,142983.0
2017-02-07 10:10:00,30.71,30.72,30.66,30.66,181170.0,24.8582,24.8663,24.8178,24.8178,181170.0
2017-02-07 10:15:00,30.66,30.69,30.65,30.65,144423.0,24.8178,24.842,24.8097,24.8097,144423.0
2017-02-07 10:20:00,30.65,30.71,30.62,30.67,96420.0,24.8097,24.8582,24.7854,24.8259,96420.0
2017-02-07 10:25:00,30.67,30.71,30.65,30.66,88213.0,24.8259,24.8582,24.8097,24.8178,88213.0
2017-02-07 10:30:00,30.66,30.67,30.59,30.6,141501.0,24.8178,24.8259,24.7611,24.7692,141501.0
2017-02-07 10:35:00,30.61,30.65,30.6,30.65,64034.0,24.7773,24.8097,24.7692,24.8097,64034.0
2017-02-07 10:40:00,30.64,30.66,30.57,30.58,158569.0,24.8016,24.8178,24.7449,24.753,158569.0
2017-02-07 10:45:00,30.58,30.62,30.58,30.6,70810.0,24.753,24.7854,24.753,24.7692,70810.0
2017-02-07 10:50:00,30.6,30.63,30.59,30.62,49280.0,24.7692,24.7935,24.7611,24.7854,49280.0
2017-02-07 10:55:00,30.62,30.66,30.61,30.66,43628.0,24.7854,24.8178,24.7773,24.8178,43628.0
2017-02-07 11:00:00,30.66,30.67,30.65,30.66,18596.0,24.8178,24.8259,24.8097,24.8178,18596.0
2017-02-07 11:05:00,30.66,30.66,30.63,30.64,24207.0,24.8178,24.8178,24.7935,24.8016,24207.0
2017-02-07 11:10:00,30.63,30.64,30.6,30.61,22120.0,24.7935,24.8016,24.7692,24.7773,22120.0
2017-02-07 11:15:00,30.61,30.61,30.6,30.61,16349.0,24.7773,24.7773,24.7692,24.7773,16349.0
2017-02-07 11:20:00,30.61,30.65,30.6,30.64,47485.0,24.7773,24.8097,24.7692,24.8016,47485.0
2017-02-07 11:25:00,30.63,30.67,30.63,30.66,44740.0,24.7935,24.8259,24.7935,24.8178,44740.0
2017-02-07 11:30:00,30.66,30.67,30.65,30.67,29837.0,24.8178,24.8259,24.8097,24.8259,29837.0
2017-02-07 11:35:00,30.66,30.67,30.64,30.65,39751.0,24.8178,24.8259,24.8016,24.8097,39751.0
2017-02-07 11:40:00,30.65,30.65,30.64,30.65,12173.0,24.8097,24.8097,24.8016,24.8097,12173.0
2017-02-07 11:45:00,30.65,30.66,30.64,30.66,43799.0,24.8097,24.8178,24.8016,24.8178,43799.0
2017-02-07 11:50:00,30.66,30.67,30.65,30.66,35078.0,24.8178,24.8259,24.8097,24.8178,35078.0
2017-02-07 11:55:00,30.66,30.66,30.64,30.64,11227.0,24.8178,24.8178,24.8016,24.8016,11227.0
2017-02-07 12:00:00,30.65,30.66,30.64,30.66,11257.0,24.8097,24.8178,24.8016,24.8178,11257.0
2017-02-07 12:05:00,30.66,30.66,30.61,30.62,57937.0,24.8178,24.8178,24.7773,24.7854,57937.0
2017-02-07 12:10:00,30.61,30.62,30.61,30.61,9653.0,24.7773,24.7854,24.7773,24.7773,9653.0
2017-02-07 12:15:00,30.62,30.63,30.61,30.62,24522.0,24.7854,24.7935,24.7773,24.7854,24522.0
2017-02-07 12:20:00,30.63,30.63,30.6,30.6,44652.0,24.7935,24.7935,24.7692,24.7692,44652.0
2017-02-07 12:25:00,30.6,30.61,30.56,30.59,91626.0,24.7692,24.7773,24.7368,24.7611,91626.0
2017-02-07 12:30:00,30.59,30.6,30.58,30.59,38048.0,24.7611,24.7692,24.753,24.7611,38048.0
2017-02-07 12:35:00,30.6,30.61,30.59,30.6,55546.0,24.7692,24.7773,24.7611,24.7692,55546.0
2017-02-07 12:40:00,30.6,30.6,30.56,30.57,51941.0,24.7692,24.7692,24.7368,24.7449,51941.0
2017-02-07 12:45:00,30.57,30.59,30.55,30.55,31433.0,24.7449,24.7611,24.7287,24.7287,31433.0
2017-02-07 12:50:00,30.55,30.57,30.55,30.57,28970.0,24.7287,24.7449,24.7287,24.7449,28970.0
2017-02-07 12:55:00,30.57,30.57,30.55,30.57,17583.0,24.7449,24.7449,24.7287,24.7449,17583.0
2017-02-07 13:00:00,30.57,30.58,30.56,30.57,33661.0,24.7449,24.753,24.7368,24.7449,33661.0
2017-02-07 13:05:00,30.58,30.58,30.55,30.57,40927.0,24.753,24.753,24.7287,24.7449,40927.0
2017-02-07 13:10:00,30.57,30.58,30.56,30.57,45629.0,24.7449,24.753,24.7368,24.7449,45629.0
2017-02-07 13:15:00,30.57,30.6,30.56,30.58,28427.0,24.7449,24.7692,24.7368,24.753,28427.0
2017-02-07 13:20:00,30.58,30.59,30.57,30.58,22949.0,24.753,24.7611,24.7449,24.753,22949.0
2017-02-07 13:25:00,30.58,30.6,30.57,30.59,27925.0,24.753,24.7692,24.7449,24.7611,27925.0
2017-02-07 13:30:00,30.6,30.6,30.56,30.57,71025.0,24.7692,24.7692,24.7368,24.7449,71025.0
2017-02-07 13:35:00,30.57,30.59,30.56,30.58,30368.0,24.7449,24.7611,24.7368,24.753,30368.0
2017-02-07 13:40:00,30.58,30.6,30.57,30.58,42612.0,24.753,24.7692,24.7449,24.753,42612.0
2017-02-07 13:45:00,30.58,30.6,30.57,30.6,35924.0,24.753,24.7692,24.7449,24.7692,35924.0
2017-02-07 13:50:00,30.59,30.61,30.57,30.57,45843.0,24.7611,24.7773,24.7449,24.7449,45843.0
2017-02-07 13:55:00,30.57,30.61,30.57,30.58,42472.0,24.7449,24.7773,24.7449,24.753,42472.0
2017-02-07 14:00:00,30.58,30.6,30.58,30.59,26590.0,24.753,24.7692,24.753,24.7611,26590.0
2017-02-07 14:05:00,30.59,30.6,30.57,30.59,36793.0,24.7611,24.7692,24.7449,24.7611,36793.0
2017-02-07 14:10:00,30.59,30.59,30.56,30.58,55223.0,24.7611,24.7611,24.7368,24.753,55223.0
2017-02-07 14:15:00,30.59,30.59,30.57,30.58,26635.0,24.7611,24.7611,24.7449,24.753,26635.0
2017-02-07 14:20:00,30.57,30.58,30.55,30.56,69162.0,24.7449,24.753,24.7287,24.7368,69162.0
2017-02-07 14:25:00,30.56,30.57,30.55,30.57,26620.0,24.7368,24.7449,24.7287,24.7449,26620.0
2017-02-07 14:30:00,30.57,30.58,30.56,30.56,48079.0,24.7449,24.753,24.7368,24.7368,48079.0
2017-02-07 14:35:00,30.56,30.59,30.56,30.58,60558.0,24.7368,24.7611,24.7368,24.753,60558.0
2017-02-07 14:40:00,30.58,30.59,30.58,30.59,19848.0,24.753,24.7611,24.753,24.7611,19848.0
2017-02-07 14:45:00,30.59,30.59,30.57,30.59,27495.0,24.7611,24.7611,24.7449,24.7611,27495.0
2017-02-07 14:50:00,30.59,30.6,30.58,30.59,49451.0,24.7611,24.7692,24.753,24.7611,49451.0
2017-02-07 14:55:00,30.59,30.6,30.56,30.56,110547.0,24.7611,24.7692,24.7368,24.7368,110547.0
2017-02-07 15:00:00,30.56,30.59,30.56,30.59,65426.0,24.7368,24.7611,24.7368,24.7611,65426.0
2017-02-07 15:05:00,30.59,30.59,30.56,30.57,56531.0,24.7611,24.7611,24.7368,24.7449,56531.0
2017-02-07 15:10:00,30.57,30.57,30.55,30.56,91308.0,24.7449,24.7449,24.7287,24.7368,91308.0
2017-02-07 15:15:00,30.56,30.58,30.55,30.56,85743.0,24.7368,24.753,24.7287,24.7368,85743.0
2017-02-07 15:20:00,30.57,30.58,30.55,30.55,43684.0,24.7449,24.753,24.7287,24.7287,43684.0
2017-02-07 15:25:00,30.55,30.58,30.55,30.57,95941.0,24.7287,24.753,24.7287,24.7449,95941.0
2017-02-07 15:30:00,30.57,30.57,30.55,30.55,64270.0,24.7449,24.7449,24.7287,24.7287,64270.0
2017-02-07 15:35:00,30.56,30.57,30.55,30.57,56559.0,24.7368,24.7449,24.7287,24.7449,56559.0
2017-02-07 15:40:00,30.57,30.58,30.55,30.55,82565.0,24.7449,24.753,24.7287,24.7287,82565.0
2017-02-07 15:45:00,30.56,30.56,30.54,30.55,162830.0,24.7368,24.7368,24.7206,24.7287,162830.0
2017-02-07 15:50:00,30.55,30.55,30.5,30.52,364032.0,24.7287,24.7287,24.6882,24.7044,364032.0
2017-02-07 15:55:00,30.53,30.55,30.51,30.52,689566.0,24.7125,24.7287,24.6963,24.7044,689566.0
2017-02-08 09:30:00,30.69,30.7,30.5,30.54,201868.0,24.842,24.8501,24.6882,24.7206,201868.0
2017-02-08 09:35:00,30.55,30.55,30.52,30.53,125819.0,24.7287,24.7287,24.7044,24.7125,125819.0
2017-02-08 09:40:00,30.53,30.53,30.45,30.5,195161.0,24.7125,24.7125,24.6478,24.6882,195161.0
2017-02-08 09:45:00,30.5,30.51,30.4,30.41,61731.0,24.6882,24.6963,24.6073,24.6154,61731.0
2017-02-08 09:50:00,30.41,30.45,30.4,30.45,78450.0,24.6154,24.6478,24.6073,24.6478,78450.0
2017-02-08 09:55:00,30.44,30.46,30.43,30.46,78268.0,24.6397,24.6559,24.6316,24.6559,78268.0
2017-02-08 10:00:00,30.45,30.47,30.42,30.47,53439.0,24.6478,24.664,24.6235,24.664,53439.0
2017-02-08 10:05:00,30.47,30.47,30.44,30.45,36168.0,24.664,24.664,24.6397,24.6478,36168.0
2017-02-08 10:10:00,30.44,30.49,30.43,30.49,77873.0,24.6397,24.6802,24.6316,24.6802,77873.0
2017-02-08 10:15:00,30.49,30.49,30.48,30.49,25912.0,24.6802,24.6802,24.6721,24.6802,25912.0
2017-02-08 10:20:00,30.49,30.49,30.47,30.47,47316.0,24.6802,24.6802,24.664,24.664,47316.0
2017-02-08 10:25:00,30.47,30.47,30.42,30.43,82126.0,24.664,24.664,24.6235,24.6316,82126.0
2017-02-08 10:30:00,30.43,30.46,30.42,30.44,77892.0,24.6316,24.6559,24.6235,24.6397,77892.0
2017-02-08 10:35:00,30.43,30.46,30.43,30.45,64626.0,24.6316,24.6559,24.6316,24.6478,64626.0
2017-02-08 10:40:00,30.45,30.5,30.43,30.5,113877.0,24.6478,24.6882,24.6316,24.6882,113877.0
2017-02-08 10:45:00,30.5,30.51,30.47,30.49,53193.0,24.6882,24.6963,24.664,24.6802,53193.0
2017-02-08 10:50:00,30.5,30.5,30.48,30.48,38208.0,24.6882,24.6882,24.6721,24.6721,38208.0
2017-02-08 10:55:00,30.48,30.49,30.43,30.44,53812.0,24.6721,24.6802,24.6316,24.6397,53812.0
2017-02-08 11:00:00,30.45,30.47,30.44,30.47,46624.0,24.6478,24.664,24.6397,24.664,46624.0
2017-02-08 11:05:00,30.48,30.48,30.47,30.48,25690.0,24.6721,24.6721,24.664,24.6721,25690.0
2017-02-08 11:10:00,30.48,30.51,30.48,30.5,66474.0,24.6721,24.6963,24.6721,24.6882,66474.0
2017-02-08 11:15:00,30.49,30.5,30.48,30.49,66244.0,24.6802,24.6882,24.6721,24.6802,66244.0
2017-02-08 11:20:00,30.5,30.53,30.49,30.5,64580.0,24.6882,24.7125,24.6802,24.6882,64580.0
2017-02-08 11:25:00,30.5,30.52,30.5,30.5,32202.0,24.6882,24.7044,24.6882,24.6882,32202.0
2017-02-08 11:30:00,30.51,30.51,30.49,30.5,32191.0,24.6963,24.6963,24.6802,24.6882,32191.0
2017-02-08 11:35:00,30.5,30.5,30.46,30.47,39276.0,24.6882,24.6882,24.6559,24.664,39276.0
2017-02-08 11:40:00,30.47,30.51,30.47,30.5,76155.0,24.664,24.6963,24.664,24.6882,76155.0
2017-02-08 11:45:00,30.5,30.5,30.48,30.49,46598.0,24.6882,24.6882,24.6721,24.6802,46598.0
2017-02-08 11:50:00,30.49,30.49,30.47,30.49,34778.0,24.6802,24.6802,24.664,24.6802,34778.0
2017-02-08 11:55:00,30.49,30.5,30.48,30.5,40059.0,24.6802,24.6882,24.6721,24.6882,40059.0
2017-02-08 12:00:00,30.5,30.5,30.49,30.5,11070.0,24.6882,24.6882,24.6802,24.6882,11070.0
2017-02-08 12:05:00,30.5,30.5,30.49,30.5,62351.0,24.6882,24.6882,24.6802,24.6882,62351.0
2017-02-08 12:10:00,30.5,30.5,30.49,30.5,19618.0,24.6882,24.6882,24.6802,24.6882,19618.0
2017-02-08 12:15:00,30.49,30.5,30.49,30.5,20034.0,24.6802,24.6882,24.6802,24.6882,20034.0
2017-02-08 12:20:00,30.5,30.5,30.46,30.49,85164.0,24.6882,24.6882,24.6559,24.6802,85164.0
2017-02-08 12:25:00,30.49,30.49,30.48,30.49,6828.0,24.6802,24.6802,24.6721,24.6802,6828.0
2017-02-08 12:30:00,30.49,30.49,30.47,30.47,34139.0,24.6802,24.6802,24.664,24.664,34139.0
2017-02-08 12:35:00,30.48,30.49,30.47,30.49,97677.0,24.6721,24.6802,24.664,24.6802,97677.0
2017-02-08 12:40:00,30.49,30.5,30.48,30.5,163941.0,24.6802,24.6882,24.6721,24.6882,163941.0
2017-02-08 12:45:00,30.5,30.5,30.49,30.49,13532.0,24.6882,24.6882,24.6802,24.6802,13532.0
2017-02-08 12:50:00,30.5,30.5,30.47,30.48,33998.0,24.6882,24.6882,24.664,24.6721,33998.0
2017-02-08 12:55:00,30.47,30.48,30.46,30.47,69520.0,24.664,24.6721,24.6559,24.664,69520.0
2017-02-08 13:00:00,30.47,30.49,30.46,30.49,33476.0,24.664,24.6802,24.6559,24.6802,33476.0
2017-02-08 13:05:00,30.49,30.49,30.48,30.49,12372.0,24.6802,24.6802,24.6721,24.6802,12372.0
2017-02-08 13:10:00,30.49,30.5,30.48,30.49,32819.0,24.6802,24.6882,24.6721,24.6802,32819.0
2017-02-08 13:15:00,30.49,30.49,30.47,30.48,137123.0,24.6802,24.6802,24.664,24.6721,137123.0
2017-02-08 13:20:00,30.48,30.49,30.47,30.48,35639.0,24.6721,24.6802,24.664,24.6721,35639.0
2017-02-08 13:25:00,30.48,30.49,30.47,30.47,34681.0,24.6721,24.6802,24.664,24.664,34681.0
2017-02-08 13:30:00,30.48,30.48,30.47,30.47,75517.0,24.6721,24.6721,24.664,24.664,75517.0
2017-02-08 13:35:00,30.47,30.48,30.45,30.46,98639.0,24.664,24.6721,24.6478,24.6559,98639.0
2017-02-08 13:40:00,30.45,30.46,30.44,30.45,52883.0,24.6478,24.6559,24.6397,24.6478,52883.0
2017-02-08 13:45:00,30.45,30.47,30.44,30.46,47959.0,24.6478,24.664,24.6397,24.6559,47959.0
2017-02-08 13:50:00,30.46,30.47,30.45,30.46,31168.0,24.6559,24.664,24.6478,24.6559,31168.0
2017-02-08 13:55:00,30.47,30.48,30.46,30.46,43021.0,24.664,24.6721,24.6559,24.6559,43021.0
2017-02-08 14:00:00,30.46,30.48,30.45,30.45,70634.0,24.6559,24.6721,24.6478,24.6478,70634.0
2017-02-08 14:05:00,30.45,30.46,30.43,30.45,79074.0,24.6478,24.6559,24.6316,24.6478,79074.0
2017-02-08 14:10:00,30.45,30.46,30.43,30.44,188328.0,24.6478,24.6559,24.6316,24.6397,188328.0
2017-02-08 14:15:00,30.44,30.45,30.42,30.44,173880.0,24.6397,24.6478,24.6235,24.6397,173880.0
2017-02-08 14:20:00,30.44,30.45,30.43,30.43,26653.0,24.6397,24.6478,24.6316,24.6316,26653.0
2017-02-08 14:25:00,30.43,30.44,30.4,30.41,59765.0,24.6316,24.6397,24.6073,24.6154,59765.0
2017-02-08 14:30:00,30.4,30.43,30.4,30.42,66457.0,24.6073,24.6316,24.6073,24.6235,66457.0
2017-02-08 14:35:00,30.43,30.43,30.41,30.42,44168.0,24.6316,24.6316,24.6154,24.6235,44168.0
2017-02-08 14:40:00,30.42,30.43,30.41,30.41,44657.0,24.6235,24.6316,24.6154,24.6154,44657.0
2017-02-08 14:45:00,30.41,30.42,30.4,30.4,54783.0,24.6154,24.6235,24.6073,24.6073,54783.0
2017-02-08 14:50:00,30.4,30.41,30.37,30.38,129494.0,24.6073,24.6154,24.583,24.5911,129494.0
2017-02-08 14:55:00,30.39,30.4,30.37,30.37,120406.0,24.5992,24.6073,24.583,24.583,120406.0
2017-02-08 15:00:00,30.37,30.39,30.36,30.37,144746.0,24.583,24.5992,24.5749,24.583,144746.0
2017-02-08 15:05:00,30.37,30.37,30.36,30.37,103405.0,24.583,24.583,24.5749,24.583,103405.0
2017-02-08 15:10:00,30.37,30.37,30.34,30.35,81038.0,24.583,24.583,24.5587,24.5668,81038.0
2017-02-08 15:15:00,30.35,30.36,30.33,30.33,94636.0,24.5668,24.5749,24.5506,24.5506,94636.0
2017-02-08 15:20:00,30.33,30.36,30.33,30.34,132925.0,24.5506,24.5749,24.5506,24.5587,132925.0
2017-02-08 15:25:00,30.34,30.35,30.31,30.33,170010.0,24.5587,24.5668,24.5345,24.5506,170010.0
2017-02-08 15:30:00,30.32,30.33,30.31,30.32,137656.0,24.5425,24.5506,24.5345,24.5425,137656.0
2017-02-08 15:35:00,30.32,30.37,30.32,30.35,207891.0,24.5425,24.583,24.5425,24.5668,207891.0
2017-02-08 15:40:00,30.35,30.36,30.33,30.34,200040.0,24.5668,24.5749,24.5506,24.5587,200040.0
2017-02-08 15:45:00,30.35,30.35,30.33,30.33,275833.0,24.5668,24.5668,24.5506,24.5506,275833.0
2017-02-08 15:50:00,30.33,30.36,30.3,30.32,390404.0,24.5506,24.5749,24.5264,24.5425,390404.0
2017-02-08 15:55:00,30.32,30.32,30.29,30.32,737400.0,24.5425,24.5425,24.5183,24.5425,737400.0
2017-02-09 09:30:00,30.43,30.5,30.37,30.43,379526.0,24.6316,24.6882,24.583,24.6316,379526.0
2017-02-09 09:35:00,30.44,30.44,30.36,30.39,182319.0,24.6397,24.6397,24.5749,24.5992,182319.0
2017-02-09 09:40:00,30.39,30.41,30.36,30.4,123389.0,24.5992,24.6154,24.5749,24.6073,123389.0
2017-02-09 09:45:00,30.4,30.43,30.37,30.43,84413.0,24.6073,24.6316,24.583,24.6316,84413.0
2017-02-09 09:50:00,30.44,30.44,30.38,30.39,126455.0,24.6397,24.6397,24.5911,24.5992,126455.0
2017-02-09 09:55:00,30.4,30.4,30.37,30.38,51407.0,24.6073,24.6073,24.583,24.5911,51407.0
2017-02-09 10:00:00,30.37,30.41,30.36,30.38,47845.0,24.583,24.6154,24.5749,24.5911,47845.0
2017-02-09 10:05:00,30.38,30.39,30.34,30.35,92959.0,24.5911,24.5992,24.5587,24.5668,92959.0
2017-02-09 10:10:00,30.34,30.35,30.32,30.33,99572.0,24.5587,24.5668,24.5425,24.5506,99572.0
2017-02-09 10:15:00,30.32,30.33,30.31,30.31,64642.0,24.5425,24.5506,24.5345,24.5345,64642.0
2017-02-09 10:20:00,30.32,30.38,30.31,30.36,78872.0,24.5425,24.5911,24.5345,24.5749,78872.0
2017-02-09 10:25:00,30.37,30.41,30.35,30.41,60971.0,24.583,24.6154,24.5668,24.6154,60971.0
2017-02-09 10:30:00,30.41,30.43,30.37,30.38,81630.0,24.6154,24.6316,24.583,24.5911,81630.0
2017-02-09 10:35:00,30.38,30.38,30.34,30.36,41156.0,24.5911,24.5911,24.5587,24.5749,41156.0
2017-02-09 10:40:00,30.37,30.37,30.35,30.37,130357.0,24.583,24.583,24.5668,24.583,130357.0
2017-02-09 10:45:00,30.36,30.4,30.35,30.39,42055.0,24.5749,24.6073,24.5668,24.5992,42055.0
2017-02-09 10:50:00,30.39,30.4,30.37,30.39,101435.0,24.5992,24.6073,24.583,24.5992,101435.0
2017-02-09 10:55:00,30.39,30.41,30.38,30.4,44858.0,24.5992,24.6154,24.5911,24.6073,44858.0
2017-02-09 11:00:00,30.4,30.4,30.37,30.39,56174.0,24.6073,24.6073,24.583,24.5992,56174.0
2017-02-09 11:05:00,30.39,30.4,30.37,30.38,27270.0,24.5992,24.6073,24.583,24.5911,27270.0
2017-02-09 11:10:00,30.37,30.39,30.37,30.38,48184.0,24.583,24.5992,24.583,24.5911,48184.0
2017-02-09 11:15:00,30.38,30.41,30.37,30.41,110158.0,24.5911,24.6154,24.583,24.6154,110158.0
2017-02-09 11:20:00,30.41,30.44,30.4,30.43,95224.0,24.6154,24.6397,24.6073,24.6316,95224.0
2017-02-09 11:25:00,30.43,30.45,30.41,30.44,357105.0,24.6316,24.6478,24.6154,24.6397,357105.0
2017-02-09 11:30:00,30.44,30.44,30.39,30.39,47951.0,24.6397,24.6397,24.5992,24.5992,47951.0
2017-02-09 11:35:00,30.39,30.41,30.39,30.4,69388.0,24.5992,24.6154,24.5992,24.6073,69388.0
2017-02-09 11:40:00,30.4,30.41,30.39,30.4,49951.0,24.6073,24.6154,24.5992,24.6073,49951.0
2017-02-09 11:45:00,30.41,30.42,30.4,30.41,380570.0,24.6154,24.6235,24.6073,24.6154,380570.0
2017-02-09 11:50:00,30.41,30.42,30.38,30.38,453306.0,24.6154,24.6235,24.5911,24.5911,453306.0
2017-02-09 11:55:00,30.38,30.39,30.29,30.3,180184.0,24.5911,24.5992,24.5183,24.5264,180184.0
2017-02-09 12:00:00,30.31,30.36,30.3,30.36,89276.0,24.5345,24.5749,24.5264,24.5749,89276.0
2017-02-09 12:05:00,30.36,30.36,30.33,30.33,51656.0,24.5749,24.5749,24.5506,24.5506,51656.0
2017-02-09 12:10:00,30.33,30.34,30.32,30.32,35033.0,24.5506,24.5587,24.5425,24.5425,35033.0
2017-02-09 12:15:00,30.32,30.32,30.28,30.29,91685.0,24.5425,24.5425,24.5102,24.5183,91685.0
2017-02-09 12:20:00,30.29,30.31,30.28,30.29,214356.0,24.5183,24.5345,24.5102,24.5183,214356.0
2017-02-09 12:25:00,30.29,30.29,30.27,30.29,34550.0,24.5183,24.5183,24.5021,24.5183,34550.0
2017-02-09 12:30:00,30.29,30.29,30.27,30.28,46708.0,24.5183,24.5183,24.5021,24.5102,46708.0
2017-02-09 12:35:00,30.28,30.3,30.26,30.27,98077.0,24.5102,24.5264,24.494,24.5021,98077.0
2017-02-09 12:40:00,30.27,30.27,30.23,30.23,43029.0,24.5021,24.5021,24.4697,24.4697,43029.0
2017-02-09 12:45:00,30.23,30.24,30.19,30.19,107812.0,24.4697,24.4778,24.4373,24.4373,107812.0
2017-02-09 12:50:00,30.19,30.21,30.19,30.21,55713.0,24.4373,24.4535,24.4373,24.4535,55713.0
2017-02-09 12:55:00,30.21,30.24,30.2,30.24,41339.0,24.4535,24.4778,24.4454,24.4778,41339.0
2017-02-09 13:00:00,30.24,30.24,30.2,30.2,25739.0,24.4778,24.4778,24.4454,24.4454,25739.0
2017-02-09 13:05:00,30.2,30.21,30.2,30.2,15596.0,24.4454,24.4535,24.4454,24.4454,15596.0
2017-02-09 13:10:00,30.2,30.21,30.17,30.17,77876.0,24.4454,24.4535,24.4211,24.4211,77876.0
2017-02-09 13:15:00,30.18,30.23,30.17,30.21,112762.0,24.4292,24.4697,24.4211,24.4535,112762.0
2017-02-09 13:20:00,30.21,30.22,30.19,30.21,33502.0,24.4535,24.4616,24.4373,24.4535,33502.0
2017-02-09 13:25:00,30.21,30.23,30.21,30.23,21568.0,24.4535,24.4697,24.4535,24.4697,21568.0
2017-02-09 13:30:00,30.23,30.23,30.21,30.23,46948.0,24.4697,24.4697,24.4535,24.4697,46948.0
2017-02-09 13:35:00,30.23,30.24,30.2,30.2,37244.0,24.4697,24.4778,24.4454,24.4454,37244.0
2017-02-09 13:40:00,30.21,30.21,30.19,30.2,43390.0,24.4535,24.4535,24.4373,24.4454,43390.0
2017-02-09 13:45:00,30.19,30.21,30.19,30.2,23490.0,24.4373,24.4535,24.4373,24.4454,23490.0
2017-02-09 13:50:00,30.2,30.22,30.19,30.21,37474.0,24.4454,24.4616,24.4373,24.4535,37474.0
2017-02-09 13:55:00,30.21,30.22,30.2,30.2,18674.0,24.4535,24.4616,24.4454,24.4454,18674.0
2017-02-09 14:00:00,30.21,30.21,30.2,30.21,23267.0,24.4535,24.4535,24.4454,24.4535,23267.0
2017-02-09 14:05:00,30.2,30.22,30.19,30.21,81571.0,24.4454,24.4616,24.4373,24.4535,81571.0
2017-02-09 14:10:00,30.21,30.22,30.2,30.21,42910.0,24.4535,24.4616,24.4454,24.4535,42910.0
2017-02-09 14:15:00,30.21,30.24,30.2,30.24,43454.0,24.4535,24.4778,24.4454,24.4778,43454.0
2017-02-09 14:20:00,30.23,30.24,30.19,30.2,65423.0,24.4697,24.4778,24.4373,24.4454,65423.0
2017-02-09 14:25:00,30.2,30.23,30.19,30.23,64380.0,24.4454,24.4697,24.4373,24.4697,64380.0
2017-02-09 14:30:00,30.22,30.23,30.19,30.2,41234.0,24.4616,24.4697,24.4373,24.4454,41234.0
2017-02-09 14:35:00,30.19,30.23,30.19,30.22,51765.0,24.4373,24.4697,24.4373,24.4616,51765.0
2017-02-09 14:40:00,30.23,30.23,30.22,30.23,39938.0,24.4697,24.4697,24.4616,24.4697,39938.0
2017-02-09 14:45:00,30.23,30.24,30.22,30.24,103732.0,24.4697,24.4778,24.4616,24.4778,103732.0
2017-02-09 14:50:00,30.24,30.26,30.23,30.26,59703.0,24.4778,24.494,24.4697,24.494,59703.0
2017-02-09 14:55:00,30.26,30.26,30.25,30.26,29420.0,24.494,24.494,24.4859,24.494,29420.0
2017-02-09 15:00:00,30.26,30.27,30.24,30.26,111454.0,24.494,24.5021,24.4778,24.494,111454.0
2017-02-09 15:05:00,30.27,30.29,30.26,30.29,76284.0,24.5021,24.5183,24.494,24.5183,76284.0
2017-02-09 15:10:00,30.29,30.29,30.25,30.26,55159.0,24.5183,24.5183,24.4859,24.494,55159.0
2017-02-09 15:15:00,30.25,30.26,30.25,30.25,25649.0,24.4859,24.494,24.4859,24.4859,25649.0
2017-02-09 15:20:00,30.26,30.26,30.25,30.25,131744.0,24.494,24.494,24.4859,24.4859,131744.0
2017-02-09 15:25:00,30.25,30.27,30.25,30.26,85553.0,24.4859,24.5021,24.4859,24.494,85553.0
2017-02-09 15:30:00,30.27,30.28,30.26,30.27,82355.0,24.5021,24.5102,24.494,24.5021,82355.0
2017-02-09 15:35:00,30.27,30.27,30.26,30.26,48084.0,24.5021,24.5021,24.494,24.494,48084.0
2017-02-09 15:40:00,30.26,30.27,30.23,30.23,109840.0,24.494,24.5021,24.4697,24.4697,109840.0
2017-02-09 15:45:00,30.23,30.23,30.2,30.21,197525.0,24.4697,24.4697,24.4454,24.4535,197525.0
2017-02-09 15:50:00,30.21,30.24,30.21,30.23,215268.0,24.4535,24.4778,24.4535,24.4697,215268.0
2017-02-09 15:55:00,30.22,30.26,30.21,30.21,683951.0,24.4616,24.494,24.4535,24.4535,683951.0
2017-02-10 09:30:00,30.44,30.54,30.41,30.49,422243.0,24.6397,24.7206,24.6154,24.6802,422243.0
2017-02-10 09:35:00,30.49,30.51,30.45,30.46,267351.0,24.6802,24.6963,24.6478,24.6559,267351.0
2017-02-10 09:40:00,30.46,30.48,30.45,30.45,158354.0,24.6559,24.6721,24.6478,24.6478,158354.0
2017-02-10 09:45:00,30.45,30.47,30.45,30.46,230506.0,24.6478,24.664,24.6478,24.6559,230506.0
2017-02-10 09:50:00,30.45,30.46,30.38,30.39,274961.0,24.6478,24.6559,24.5911,24.5992,274961.0
2017-02-10 09:55:00,30.39,30.5,30.38,30.49,170525.0,24.5992,24.6882,24.5911,24.6802,170525.0
2017-02-10 10:00:00,30.49,30.5,30.4,30.41,112661.0,24.6802,24.6882,24.6073,24.6154,112661.0
2017-02-10 10:05:00,30.41,30.42,30.36,30.37,79747.0,24.6154,24.6235,24.5749,24.583,79747.0
2017-02-10 10:10:00,30.36,30.4,30.34,30.4,133480.0,24.5749,24.6073,24.5587,24.6073,133480.0
2017-02-10 10:15:00,30.4,30.4,30.37,30.37,21772.0,24.6073,24.6073,24.583,24.583,21772.0
2017-02-10 10:20:00,30.37,30.4,30.37,30.4,33566.0,24.583,24.6073,24.583,24.6073,33566.0
2017-02-10 10:25:00,30.39,30.45,30.39,30.44,211250.0,24.5992,24.6478,24.5992,24.6397,211250.0
2017-02-10 10:30:00,30.45,30.51,30.44,30.51,83769.0,24.6478,24.6963,24.6397,24.6963,83769.0
2017-02-10 10:35:00,30.51,30.62,30.5,30.59,120989.0,24.6963,24.7854,24.6882,24.7611,120989.0
2017-02-10 10:40:00,30.59,30.61,30.59,30.61,67946.0,24.7611,24.7773,24.7611,24.7773,67946.0
2017-02-10 10:45:00,30.62,30.7,30.62,30.7,103890.0,24.7854,24.8501,24.7854,24.8501,103890.0
2017-02-10 10:50:00,30.7,30.72,30.65,30.65,90670.0,24.8501,24.8663,24.8097,24.8097,90670.0
2017-02-10 10:55:00,30.66,30.66,30.62,30.63,13065.0,24.8178,24.8178,24.7854,24.7935,13065.0
2017-02-10 11:00:00,30.62,30.64,30.61,30.61,36363.0,24.7854,24.8016,24.7773,24.7773,36363.0
2017-02-10 11:05:00,30.61,30.64,30.6,30.63,28333.0,24.7773,24.8016,24.7692,24.7935,28333.0
2017-02-10 11:10:00,30.64,30.65,30.63,30.65,13266.0,24.8016,24.8097,24.7935,24.8097,13266.0
2017-02-10 11:15:00,30.65,30.7,30.64,30.68,61682.0,24.8097,24.8501,24.8016,24.834,61682.0
2017-02-10 11:20:00,30.68,30.7,30.67,30.7,31589.0,24.834,24.8501,24.8259,24.8501,31589.0
2017-02-10 11:25:00,30.7,30.7,30.69,30.7,13674.0,24.8501,24.8501,24.842,24.8501,13674.0
2017-02-10 11:30:00,30.7,30.72,30.69,30.7,42168.0,24.8501,24.8663,24.842,24.8501,42168.0
2017-02-10 11:35:00,30.71,30.78,30.7,30.72,154222.0,24.8582,24.9149,24.8501,24.8663,154222.0
2017-02-10 11:40:00,30.73,30.74,30.71,30.72,24638.0,24.8744,24.8825,24.8582,24.8663,24638.0
2017-02-10 11:45:00,30.73,30.73,30.7,30.71,38421.0,24.8744,24.8744,24.8501,24.8582,38421.0
2017-02-10 11:50:00,30.7,30.73,30.7,30.73,53592.0,24.8501,24.8744,24.8501,24.8744,53592.0
2017-02-10 11:55:00,30.73,30.73,30.71,30.71,36883.0,24.8744,24.8744,24.8582,24.8582,36883.0
2017-02-10 12:00:00,30.71,30.72,30.7,30.7,17240.0,24.8582,24.8663,24.8501,24.8501,17240.0
2017-02-10 12:05:00,30.71,30.77,30.7,30.76,90534.0,24.8582,24.9068,24.8501,24.8987,90534.0
2017-02-10 12:10:00,30.76,30.78,30.76,30.76,26735.0,24.8987,24.9149,24.8987,24.8987,26735.0
2017-02-10 12:15:00,30.76,30.77,30.75,30.75,16059.0,24.8987,24.9068,24.8906,24.8906,16059.0
2017-02-10 12:20:00,30.76,30.76,30.71,30.73,82560.0,24.8987,24.8987,24.8582,24.8744,82560.0
2017-02-10 12:25:00,30.73,30.73,30.71,30.71,11402.0,24.8744,24.8744,24.8582,24.8582,11402.0
2017-02-10 12:30:00,30.71,30.75,30.7,30.75,55467.0,24.8582,24.8906,24.8501,24.8906,55467.0
2017-02-10 12:35:00,30.75,30.75,30.73,30.75,31669.0,24.8906,24.8906,24.8744,24.8906,31669.0
2017-02-10 12:40:00,30.75,30.75,30.73,30.74,15747.0,24.8906,24.8906,24.8744,24.8825,15747.0
2017-02-10 12:45:00,30.73,30.74,30.72,30.73,29809.0,24.8744,24.8825,24.8663,24.8744,29809.0
2017-02-10 12:50:00,30.72,30.74,30.71,30.73,37152.0,24.8663,24.8825,24.8582,24.8744,37152.0
2017-02-10 12:55:00,30.72,30.73,30.72,30.73,7908.0,24.8663,24.8744,24.8663,24.8744,7908.0
2017-02-10 13:00:00,30.73,30.73,30.69,30.71,33656.0,24.8744,24.8744,24.842,24.8582,33656.0
2017-02-10 13:05:00,30.71,30.74,30.7,30.74,31758.0,24.8582,24.8825,24.8501,24.8825,31758.0
2017-02-10 13:10:00,30.74,30.76,30.73,30.74,46859.0,24.8825,24.8987,24.8744,24.8825,46859.0
2017-02-10 13:15:00,30.74,30.76,30.72,30.74,39483.0,24.8825,24.8987,24.8663,24.8825,39483.0
2017-02-10 13:20:00,30.74,30.75,30.72,30.74,36319.0,24.8825,24.8906,24.8663,24.8825,36319.0
2017-02-10 13:25:00,30.73,30.74,30.71,30.74,24308.0,24.8744,24.8825,24.8582,24.8825,24308.0
2017-02-10 13:30:00,30.74,30.76,30.72,30.75,59600.0,24.8825,24.8987,24.8663,24.8906,59600.0
2017-02-10 13:35:00,30.75,30.78,30.75,30.77,33562.0,24.8906,24.9149,24.8906,24.9068,33562.0
2017-02-10 13:40:00,30.77,30.77,30.71,30.71,46688.0,24.9068,24.9068,24.8582,24.8582,46688.0
2017-02-10 13:45:00,30.71,30.73,30.71,30.73,130435.0,24.8582,24.8744,24.8582,24.8744,130435.0
2017-02-10 13:50:00,30.73,30.74,30.72,30.74,46849.0,24.8744,24.8825,24.8663,24.8825,46849.0
2017-02-10 13:55:00,30.74,30.76,30.72,30.76,56611.0,24.8825,24.8987,24.8663,24.8987,56611.0
2017-02-10 14:00:00,30.75,30.8,30.74,30.8,141149.0,24.8906,24.9311,24.8825,24.9311,141149.0
2017-02-10 14:05:00,30.8,30.8,30.79,30.8,38758.0,24.9311,24.9311,24.923,24.9311,38758.0
2017-02-10 14:10:00,30.8,30.81,30.79,30.79,73366.0,24.9311,24.9392,24.923,24.923,73366.0
2017-02-10 14:15:00,30.8,30.81,30.77,30.81,92992.0,24.9311,24.9392,24.9068,24.9392,92992.0
2017-02-10 14:20:00,30.8,30.81,30.79,30.8,36478.0,24.9311,24.9392,24.923,24.9311,36478.0
2017-02-10 14:25:00,30.79,30.8,30.78,30.78,32605.0,24.923,24.9311,24.9149,24.9149,32605.0
2017-02-10 14:30:00,30.78,30.81,30.78,30.79,81791.0,24.9149,24.9392,24.9149,24.923,81791.0
2017-02-10 14:35:00,30.79,30.79,30.77,30.79,97439.0,24.923,24.923,24.9068,24.923,97439.0
2017-02-10 14:40:00,30.79,30.8,30.74,30.74,95052.0,24.923,24.9311,24.8825,24.8825,95052.0
2017-02-10 14:45:00,30.75,30.75,30.71,30.71,57190.0,24.8906,24.8906,24.8582,24.8582,57190.0
2017-02-10 14:50:00,30.71,30.73,30.71,30.71,58947.0,24.8582,24.8744,24.8582,24.8582,58947.0
2017-02-10 14:55:00,30.71,30.73,30.7,30.72,69497.0,24.8582,24.8744,24.8501,24.8663,69497.0
2017-02-10 15:00:00,30.72,30.73,30.71,30.71,47549.0,24.8663,24.8744,24.8582,24.8582,47549.0
2017-02-10 15:05:00,30.71,30.74,30.71,30.74,40317.0,24.8582,24.8825,24.8582,24.8825,40317.0
2017-02-10 15:10:00,30.74,30.74,30.68,30.68,79917.0,24.8825,24.8825,24.834,24.834,79917.0
2017-02-10 15:15:00,30.68,30.69,30.65,30.66,49992.0,24.834,24.842,24.8097,24.8178,49992.0
2017-02-10 15:20:00,30.65,30.67,30.65,30.67,38256.0,24.8097,24.8259,24.8097,24.8259,38256.0
2017-02-10 15:25:00,30.67,30.7,30.66,30.69,67845.0,24.8259,24.8501,24.8178,24.842,67845.0
2017-02-10 15:30:00,30.7,30.71,30.69,30.71,61460.0,24.8501,24.8582,24.842,24.8582,61460.0
2017-02-10 15:35:00,30.71,30.71,30.69,30.69,67336.0,24.8582,24.8582,24.842,24.842,67336.0
2017-02-10 15:40:00,30.7,30.71,30.69,30.7,78671.0,24.8501,24.8582,24.842,24.8501,78671.0
2017-02-10 15:45:00,30.71,30.71,30.7,30.7,100980.0,24.8582,24.8582,24.8501,24.8501,100980.0
2017-02-10 15:50:00,30.71,30.71,30.68,30.7,169953.0,24.8582,24.8582,24.834,24.8501,169953.0
2017-02-10 15:55:00,30.7,30.72,30.69,30.72,471158.0,24.8501,24.8663,24.842,24.8663,471158.0
2017-02-13 09:30:00,30.94,31.15,30.94,31.1,261240.0,25.0444,25.2144,25.0444,25.1739,261240.0
2017-02-13 09:35:00,31.1,31.18,31.05,31.17,160214.0,25.1739,25.2387,25.1334,25.2306,160214.0
2017-02-13 09:40:00,31.18,31.27,31.18,31.21,195931.0,25.2387,25.3115,25.2387,25.263,195931.0
2017-02-13 09:45:00,31.21,31.26,31.18,31.26,111135.0,25.263,25.3034,25.2387,25.3034,111135.0
2017-02-13 09:50:00,31.26,31.27,31.19,31.2,272148.0,25.3034,25.3115,25.2468,25.2549,272148.0
2017-02-13 09:55:00,31.2,31.25,31.18,31.25,163641.0,25.2549,25.2953,25.2387,25.2953,163641.0
2017-02-13 10:00:00,31.25,31.33,31.25,31.29,266057.0,25.2953,25.3601,25.2953,25.3277,266057.0
2017-02-13 10:05:00,31.28,31.33,31.28,31.3,83168.0,25.3196,25.3601,25.3196,25.3358,83168.0
2017-02-13 10:10:00,31.31,31.33,31.3,31.31,84854.0,25.3439,25.3601,25.3358,25.3439,84854.0
2017-02-13 10:15:00,31.31,31.32,31.3,31.31,61836.0,25.3439,25.352,25.3358,25.3439,61836.0
2017-02-13 10:20:00,31.3,31.36,31.3,31.36,155755.0,25.3358,25.3844,25.3358,25.3844,155755.0
2017-02-13 10:25:00,31.36,31.42,31.3,31.41,234663.0,25.3844,25.4329,25.3358,25.4248,234663.0
2017-02-13 10:30:00,31.4,31.43,31.37,31.42,99201.0,25.4168,25.441,25.3925,25.4329,99201.0
2017-02-13 10:35:00,31.41,31.43,31.39,31.41,124309.0,25.4248,25.441,25.4087,25.4248,124309.0
2017-02-13 10:40:00,31.41,31.46,31.4,31.44,138058.0,25.4248,25.4653,25.4168,25.4491,138058.0
2017-02-13 10:45:00,31.44,31.44,31.41,31.43,67356.0,25.4491,25.4491,25.4248,25.441,67356.0
2017-02-13 10:50:00,31.44,31.45,31.38,31.39,147852.0,25.4491,25.4572,25.4006,25.4087,147852.0
2017-02-13 10:55:00,31.39,31.42,31.38,31.4,66977.0,25.4087,25.4329,25.4006,25.4168,66977.0
2017-02-13 11:00:00,31.4,31.42,31.38,31.41,85115.0,25.4168,25.4329,25.4006,25.4248,85115.0
2017-02-13 11:05:00,31.41,31.43,31.4,31.43,47458.0,25.4248,25.441,25.4168,25.441,47458.0
2017-02-13 11:10:00,31.42,31.43,31.39,31.4,68412.0,25.4329,25.441,25.4087,25.4168,68412.0
2017-02-13 11:15:00,31.39,31.42,31.39,31.41,79706.0,25.4087,25.4329,25.4087,25.4248,79706.0
2017-02-13 11:20:00,31.42,31.44,31.41,31.43,62520.0,25.4329,25.4491,25.4248,25.441,62520.0
2017-02-13 11:25:00,31.44,31.46,31.43,31.45,70275.0,25.4491,25.4653,25.441,25.4572,70275.0
2017-02-13 11:30:00,31.46,31.49,31.45,31.46,108793.0,25.4653,25.4896,25.4572,25.4653,108793.0
2017-02-13 11:35:00,31.47,31.49,31.46,31.48,76613.0,25.4734,25.4896,25.4653,25.4815,76613.0
2017-02-13 11:40:00,31.48,31.5,31.46,31.46,52388.0,25.4815,25.4977,25.4653,25.4653,52388.0
2017-02-13 11:45:00,31.46,31.5,31.46,31.5,80650.0,25.4653,25.4977,25.4653,25.4977,80650.0
2017-02-13 11:50:00,31.49,31.53,31.47,31.52,161333.0,25.4896,25.522,25.4734,25.5139,161333.0
2017-02-13 11:55:00,31.52,31.57,31.51,31.57,174985.0,25.5139,25.5544,25.5058,25.5544,174985.0
2017-02-13 12:00:00,31.57,31.57,31.55,31.56,62296.0,25.5544,25.5544,25.5382,25.5463,62296.0
2017-02-13 12:05:00,31.55,31.58,31.54,31.57,93490.0,25.5382,25.5625,25.5301,25.5544,93490.0
2017-02-13 12:10:00,31.57,31.57,31.54,31.57,55182.0,25.5544,25.5544,25.5301,25.5544,55182.0
2017-02-13 12:15:00,31.57,31.6,31.56,31.59,104379.0,25.5544,25.5786,25.5463,25.5706,104379.0
2017-02-13 12:20:00,31.58,31.59,31.56,31.59,82165.0,25.5625,25.5706,25.5463,25.5706,82165.0
2017-02-13 12:25:00,31.59,31.63,31.55,31.56,225470.0,25.5706,25.6029,25.5382,25.5463,225470.0
2017-02-13 12:30:00,31.56,31.62,31.56,31.61,79223.0,25.5463,25.5948,25.5463,25.5867,79223.0
2017-02-13 12:35:00,31.6,31.64,31.6,31.62,49915.0,25.5786,25.611,25.5786,25.5948,49915.0
2017-02-13 12:40:00,31.62,31.63,31.61,31.63,58982.0,25.5948,25.6029,25.5867,25.6029,58982.0
2017-02-13 12:45:00,31.63,31.64,31.61,31.63,99589.0,25.6029,25.611,25.5867,25.6029,99589.0
2017-02-13 12:50:00,31.63,31.65,31.63,31.64,64165.0,25.6029,25.6191,25.6029,25.611,64165.0
2017-02-13 12:55:00,31.64,31.69,31.64,31.69,125397.0,25.611,25.6515,25.611,25.6515,125397.0
2017-02-13 13:00:00,31.68,31.7,31.67,31.7,107510.0,25.6434,25.6596,25.6353,25.6596,107510.0
2017-02-13 13:05:00,31.7,31.72,31.68,31.68,117144.0,25.6596,25.6758,25.6434,25.6434,117144.0
2017-02-13 13:10:00,31.69,31.71,31.68,31.7,133123.0,25.6515,25.6677,25.6434,25.6596,133123.0
2017-02-13 13:15:00,31.7,31.74,31.69,31.73,100119.0,25.6596,25.692,25.6515,25.6839,100119.0
2017-02-13 13:20:00,31.73,31.73,31.69,31.71,63504.0,25.6839,25.6839,25.6515,25.6677,63504.0
2017-02-13 13:25:00,31.71,31.71,31.67,31.68,53141.0,25.6677,25.6677,25.6353,25.6434,53141.0
2017-02-13 13:30:00,31.68,31.69,31.67,31.69,42417.0,25.6434,25.6515,25.6353,25.6515,42417.0
2017-02-13 13:35:00,31.69,31.72,31.68,31.71,109673.0,25.6515,25.6758,25.6434,25.6677,109673.0
2017-02-13 13:40:00,31.71,31.73,31.7,31.71,37383.0,25.6677,25.6839,25.6596,25.6677,37383.0
2017-02-13 13:45:00,31.7,31.71,31.69,31.71,61201.0,25.6596,25.6677,25.6515,25.6677,61201.0
2017-02-13 13:50:00,31.71,31.72,31.69,31.71,89808.0,25.6677,25.6758,25.6515,25.6677,89808.0
2017-02-13 13:55:00,31.72,31.74,31.71,31.74,36015.0,25.6758,25.692,25.6677,25.692,36015.0
2017-02-13 14:00:00,31.74,31.74,31.7,31.71,62181.0,25.692,25.692,25.6596,25.6677,62181.0
2017-02-13 14:05:00,31.71,31.73,31.71,31.73,31712.0,25.6677,25.6839,25.6677,25.6839,31712.0
2017-02-13 14:10:00,31.73,31.76,31.72,31.75,89197.0,25.6839,25.7082,25.6758,25.7001,89197.0
2017-02-13 14:15:00,31.74,31.77,31.73,31.77,92263.0,25.692,25.7163,25.6839,25.7163,92263.0
2017-02-13 14:20:00,31.77,31.8,31.76,31.8,125855.0,25.7163,25.7405,25.7082,25.7405,125855.0
2017-02-13 14:25:00,31.8,31.8,31.75,31.75,53975.0,25.7405,25.7405,25.7001,25.7001,53975.0
2017-02-13 14:30:00,31.75,31.76,31.73,31.73,38669.0,25.7001,25.7082,25.6839,25.6839,38669.0
2017-02-13 14:35:00,31.73,31.75,31.72,31.74,128076.0,25.6839,25.7001,25.6758,25.692,128076.0
2017-02-13 14:40:00,31.74,31.74,31.72,31.74,46499.0,25.692,25.692,25.6758,25.692,46499.0
2017-02-13 14:45:00,31.74,31.75,31.72,31.73,83586.0,25.692,25.7001,25.6758,25.6839,83586.0
2017-02-13 14:50:00,31.74,31.75,31.72,31.73,64445.0,25.692,25.7001,25.6758,25.6839,64445.0
2017-02-13 14:55:00,31.73,31.73,31.72,31.73,44701.0,25.6839,25.6839,25.6758,25.6839,44701.0
2017-02-13 15:00:00,31.73,31.73,31.7,31.7,178863.0,25.6839,25.6839,25.6596,25.6596,178863.0
2017-02-13 15:05:00,31.7,31.71,31.67,31.67,84402.0,25.6596,25.6677,25.6353,25.6353,84402.0
2017-02-13 15:10:00,31.68,31.72,31.65,31.71,141786.0,25.6434,25.6758,25.6191,25.6677,141786.0
2017-02-13 15:15:00,31.72,31.74,31.7,31.73,288957.0,25.6758,25.692,25.6596,25.6839,288957.0
2017-02-13 15:20:00,31.73,31.73,31.71,31.73,149211.0,25.6839,25.6839,25.6677,25.6839,149211.0
2017-02-13 15:25:00,31.72,31.74,31.71,31.72,134118.0,25.6758,25.692,25.6677,25.6758,134118.0
2017-02-13 15:30:00,31.72,31.73,31.68,31.69,226748.0,25.6758,25.6839,25.6434,25.6515,226748.0
2017-02-13 15:35:00,31.7,31.73,31.69,31.73,171727.0,25.6596,25.6839,25.6515,25.6839,171727.0
2017-02-13 15:40:00,31.73,31.75,31.72,31.75,213423.0,25.6839,25.7001,25.6758,25.7001,213423.0
2017-02-13 15:45:00,31.74,31.75,31.67,31.71,380317.0,25.692,25.7001,25.6353,25.6677,380317.0
2017-02-13 15:50:00,31.71,31.72,31.67,31.69,349129.0,25.6677,25.6758,25.6353,25.6515,349129.0
2017-02-13 15:55:00,31.69,31.71,31.68,31.71,545598.0,25.6515,25.6677,25.6434,25.6677,545598.0
2017-02-14 09:30:00,31.47,31.47,31.11,31.29,452853.0,25.4734,25.4734,25.182,25.3277,452853.0
2017-02-14 09:35:00,31.29,31.31,31.23,31.29,165168.0,25.3277,25.3439,25.2791,25.3277,165168.0
2017-02-14 09:40:00,31.3,31.31,31.28,31.29,153288.0,25.3358,25.3439,25.3196,25.3277,153288.0
2017-02-14 09:45:00,31.29,31.34,31.29,31.32,107099.0,25.3277,25.3682,25.3277,25.352,107099.0
2017-02-14 09:50:00,31.32,31.36,31.31,31.34,106444.0,25.352,25.3844,25.3439,25.3682,106444.0
2017-02-14 09:55:00,31.34,31.37,31.32,31.34,68851.0,25.3682,25.3925,25.352,25.3682,68851.0
2017-02-14 10:00:00,31.34,31.35,31.32,31.34,91945.0,25.3682,25.3763,25.352,25.3682,91945.0
2017-02-14 10:05:00,31.34,31.35,31.33,31.34,50104.0,25.3682,25.3763,25.3601,25.3682,50104.0
2017-02-14 10:10:00,31.33,31.4,31.33,31.4,55302.0,25.3601,25.4168,25.3601,25.4168,55302.0
2017-02-14 10:15:00,31.4,31.4,31.36,31.37,80812.0,25.4168,25.4168,25.3844,25.3925,80812.0
2017-02-14 10:20:00,31.38,31.39,31.35,31.35,44685.0,25.4006,25.4087,25.3763,25.3763,44685.0
2017-02-14 10:25:00,31.35,31.36,31.33,31.34,82681.0,25.3763,25.3844,25.3601,25.3682,82681.0
2017-02-14 10:30:00,31.34,31.38,31.32,31.36,69514.0,25.3682,25.4006,25.352,25.3844,69514.0
2017-02-14 10:35:00,31.36,31.36,31.32,31.35,112544.0,25.3844,25.3844,25.352,25.3763,112544.0
2017-02-14 10:40:00,31.35,31.36,31.27,31.28,38412.0,25.3763,25.3844,25.3115,25.3196,38412.0
2017-02-14 10:45:00,31.27,31.33,31.25,31.33,75100.0,25.3115,25.3601,25.2953,25.3601,75100.0
2017-02-14 10:50:00,31.32,31.34,31.31,31.34,68297.0,25.352,25.3682,25.3439,25.3682,68297.0
2017-02-14 10:55:00,31.34,31.35,31.31,31.32,101567.0,25.3682,25.3763,25.3439,25.352,101567.0
2017-02-14 11:00:00,31.31,31.31,31.29,31.31,72119.0,25.3439,25.3439,25.3277,25.3439,72119.0
2017-02-14 11:05:00,31.3,31.35,31.3,31.33,103584.0,25.3358,25.3763,25.3358,25.3601,103584.0
2017-02-14 11:10:00,31.32,31.33,31.3,31.33,30016.0,25.352,25.3601,25.3358,25.3601,30016.0
2017-02-14 11:15:00,31.32,31.33,31.29,31.31,47241.0,25.352,25.3601,25.3277,25.3439,47241.0
2017-02-14 11:20:00,31.32,31.34,31.32,31.33,36604.0,25.352,25.3682,25.352,25.3601,36604.0
2017-02-14 11:25:00,31.33,31.35,31.31,31.31,49970.0,25.3601,25.3763,25.3439,25.3439,49970.0
2017-02-14 11:30:00,31.32,31.34,31.3,31.34,51107.0,25.352,25.3682,25.3358,25.3682,51107.0
2017-02-14 11:35:00,31.34,31.34,31.29,31.3,28125.0,25.3682,25.3682,25.3277,25.3358,28125.0
2017-02-14 11:40:00,31.3,31.32,31.29,31.3,35130.0,25.3358,25.352,25.3277,25.3358,35130.0
2017-02-14 11:45:00,31.31,31.32,31.3,31.31,49500.0,25.3439,25.352,25.3358,25.3439,49500.0
2017-02-14 11:50:00,31.3,31.32,31.29,31.32,67177.0,25.3358,25.352,25.3277,25.352,67177.0
2017-02-14 11:55:00,31.32,31.34,31.31,31.31,64409.0,25.352,25.3682,25.3439,25.3439,64409.0
2017-02-14 12:00:00,31.31,31.31,31.28,31.28,30492.0,25.3439,25.3439,25.3196,25.3196,30492.0
2017-02-14 12:05:00,31.28,31.3,31.26,31.27,37342.0,25.3196,25.3358,25.3034,25.3115,37342.0
2017-02-14 12:10:00,31.27,31.28,31.24,31.25,17845.0,25.3115,25.3196,25.2872,25.2953,17845.0
2017-02-14 12:15:00,31.25,31.25,31.22,31.24,44207.0,25.2953,25.2953,25.2711,25.2872,44207.0
2017-02-14 12:20:00,31.25,31.26,31.23,31.25,31695.0,25.2953,25.3034,25.2791,25.2953,31695.0
2017-02-14 12:25:00,31.25,31.25,31.23,31.24,20826.0,25.2953,25.2953,25.2791,25.2872,20826.0
2017-02-14 12:30:00,31.24,31.28,31.23,31.28,19063.0,25.2872,25.3196,25.2791,25.3196,19063.0
2017-02-14 12:35:00,31.27,31.28,31.24,31.25,80150.0,25.3115,25.3196,25.2872,25.2953,80150.0
2017-02-14 12:40:00,31.24,31.27,31.24,31.27,32949.0,25.2872,25.3115,25.2872,25.3115,32949.0
2017-02-14 12:45:00,31.26,31.27,31.26,31.27,9581.0,25.3034,25.3115,25.3034,25.3115,9581.0
2017-02-14 12:50:00,31.27,31.29,31.26,31.29,21920.0,25.3115,25.3277,25.3034,25.3277,21920.0
2017-02-14 12:55:00,31.29,31.31,31.28,31.31,31209.0,25.3277,25.3439,25.3196,25.3439,31209.0
2017-02-14 13:00:00,31.31,31.31,31.29,31.3,18482.0,25.3439,25.3439,25.3277,25.3358,18482.0
2017-02-14 13:05:00,31.3,31.31,31.28,31.29,109904.0,25.3358,25.3439,25.3196,25.3277,109904.0
2017-02-14 13:10:00,31.29,31.32,31.29,31.32,26857.0,25.3277,25.352,25.3277,25.352,26857.0
2017-02-14 13:15:00,31.32,31.32,31.3,31.31,13223.0,25.352,25.352,25.3358,25.3439,13223.0
2017-02-14 13:20:00,31.32,31.33,31.31,31.33,35747.0,25.352,25.3601,25.3439,25.3601,35747.0
2017-02-14 13:25:00,31.32,31.32,31.31,31.32,30075.0,25.352,25.352,25.3439,25.352,30075.0
2017-02-14 13:30:00,31.31,31.34,31.31,31.34,58317.0,25.3439,25.3682,25.3439,25.3682,58317.0
2017-02-14 13:35:00,31.34,31.35,31.31,31.32,65988.0,25.3682,25.3763,25.3439,25.352,65988.0
2017-02-14 13:40:00,31.32,31.34,31.31,31.32,32392.0,25.352,25.3682,25.3439,25.352,32392.0
2017-02-14 13:45:00,31.32,31.34,31.31,31.32,33038.0,25.352,25.3682,25.3439,25.352,33038.0
2017-02-14 13:50:00,31.32,31.33,31.31,31.32,22636.0,25.352,25.3601,25.3439,25.352,22636.0
2017-02-14 13:55:00,31.33,31.34,31.32,31.33,11610.0,25.3601,25.3682,25.352,25.3601,11610.0
2017-02-14 14:00:00,31.32,31.33,31.31,31.32,34350.0,25.352,25.3601,25.3439,25.352,34350.0
2017-02-14 14:05:00,31.32,31.35,31.31,31.33,53058.0,25.352,25.3763,25.3439,25.3601,53058.0
2017-02-14 14:10:00,31.32,31.35,31.31,31.33,59196.0,25.352,25.3763,25.3439,25.3601,59196.0
2017-02-14 14:15:00,31.32,31.33,31.31,31.31,24033.0,25.352,25.3601,25.3439,25.3439,24033.0
2017-02-14 14:20:00,31.31,31.32,31.3,31.31,21358.0,25.3439,25.352,25.3358,25.3439,21358.0
2017-02-14 14:25:00,31.31,31.32,31.3,31.31,79231.0,25.3439,25.352,25.3358,25.3439,79231.0
2017-02-14 14:30:00,31.31,31.33,31.3,31.31,55422.0,25.3439,25.3601,25.3358,25.3439,55422.0
2017-02-14 14:35:00,31.32,31.32,31.29,31.3,23078.0,25.352,25.352,25.3277,25.3358,23078.0
2017-02-14 14:40:00,31.3,31.31,31.3,31.3,8977.0,25.3358,25.3439,25.3358,25.3358,8977.0
2017-02-14 14:45:00,31.3,31.32,31.29,31.31,56911.0,25.3358,25.352,25.3277,25.3439,56911.0
2017-02-14 14:50:00,31.32,31.33,31.3,31.31,27776.0,25.352,25.3601,25.3358,25.3439,27776.0
2017-02-14 14:55:00,31.31,31.32,31.29,31.31,55222.0,25.3439,25.352,25.3277,25.3439,55222.0
2017-02-14 15:00:00,31.31,31.33,31.3,31.31,23809.0,25.3439,25.3601,25.3358,25.3439,23809.0
2017-02-14 15:05:00,31.3,31.31,31.3,31.31,23969.0,25.3358,25.3439,25.3358,25.3439,23969.0
2017-02-14 15:10:00,31.31,31.32,31.29,31.31,51149.0,25.3439,25.352,25.3277,25.3439,51149.0
2017-02-14 15:15:00,31.31,31.32,31.29,31.29,31749.0,25.3439,25.352,25.3277,25.3277,31749.0
2017-02-14 15:20:00,31.29,31.31,31.29,31.31,42192.0,25.3277,25.3439,25.3277,25.3439,42192.0
2017-02-14 15:25:00,31.31,31.31,31.3,31.31,19306.0,25.3439,25.3439,25.3358,25.3439,19306.0
2017-02-14 15:30:00,31.31,31.31,31.3,31.31,22936.0,25.3439,25.3439,25.3358,25.3439,22936.0
2017-02-14 15:35:00,31.31,31.31,31.29,31.31,68280.0,25.3439,25.3439,25.3277,25.3439,68280.0
2017-02-14 15:40:00,31.32,31.32,31.3,31.31,30241.0,25.352,25.352,25.3358,25.3439,30241.0
2017-02-14 15:45:00,31.3,31.31,31.3,31.31,90353.0,25.3358,25.3439,25.3358,25.3439,90353.0
2017-02-14 15:50:00,31.31,31.34,31.3,31.34,177941.0,25.3439,25.3682,25.3358,25.3682,177941.0
2017-02-14 15:55:00,31.34,31.35,31.32,31.33,355429.0,25.3682,25.3763,25.352,25.3601,355429.0
2017-02-15 09:30:00,31.5,31.8,31.5,31.67,151508.0,25.4977,25.7405,25.4977,25.6353,151508.0
2017-02-15 09:35:00,31.66,31.67,31.56,31.58,438845.0,25.6272,25.6353,25.5463,25.5625,438845.0
2017-02-15 09:40:00,31.57,31.63,31.55,31.63,86592.0,25.5544,25.6029,25.5382,25.6029,86592.0
2017-02-15 09:45:00,31.62,31.63,31.57,31.6,67321.0,25.5948,25.6029,25.5544,25.5786,67321.0
2017-02-15 09:50:00,31.6,31.64,31.58,31.63,124255.0,25.5786,25.611,25.5625,25.6029,124255.0
2017-02-15 09:55:00,31.62,31.63,31.56,31.57,187903.0,25.5948,25.6029,25.5463,25.5544,187903.0
2017-02-15 10:00:00,31.57,31.57,31.55,31.56,56974.0,25.5544,25.5544,25.5382,25.5463,56974.0
2017-02-15 10:05:00,31.57,31.57,31.54,31.56,58843.0,25.5544,25.5544,25.5301,25.5463,58843.0
2017-02-15 10:10:00,31.56,31.57,31.53,31.56,66326.0,25.5463,25.5544,25.522,25.5463,66326.0
2017-02-15 10:15:00,31.55,31.6,31.55,31.58,125144.0,25.5382,25.5786,25.5382,25.5625,125144.0
2017-02-15 10:20:00,31.59,31.6,31.56,31.6,42203.0,25.5706,25.5786,25.5463,25.5786,42203.0
2017-02-15 10:25:00,31.6,31.61,31.57,31.59,75657.0,25.5786,25.5867,25.5544,25.5706,75657.0
2017-02-15 10:30:00,31.59,31.68,31.58,31.68,46824.0,25.5706,25.6434,25.5625,25.6434,46824.0
2017-02-15 10:35:00,31.68,31.75,31.67,31.73,79965.0,25.6434,25.7001,25.6353,25.6839,79965.0
2017-02-15 10:40:00,31.73,31.74,31.7,31.71,114208.0,25.6839,25.692,25.6596,25.6677,114208.0
2017-02-15 10:45:00,31.7,31.7,31.65,31.65,52209.0,25.6596,25.6596,25.6191,25.6191,52209.0
2017-02-15 10:50:00,31.65,31.7,31.65,31.7,24342.0,25.6191,25.6596,25.6191,25.6596,24342.0
2017-02-15 10:55:00,31.7,31.7,31.67,31.67,23005.0,25.6596,25.6596,25.6353,25.6353,23005.0
2017-02-15 11:00:00,31.67,31.7,31.66,31.68,41343.0,25.6353,25.6596,25.6272,25.6434,41343.0
2017-02-15 11:05:00,31.68,31.68,31.65,31.66,30681.0,25.6434,25.6434,25.6191,25.6272,30681.0
2017-02-15 11:10:00,31.67,31.68,31.65,31.68,23368.0,25.6353,25.6434,25.6191,25.6434,23368.0
2017-02-15 11:15:00,31.68,31.73,31.67,31.72,37414.0,25.6434,25.6839,25.6353,25.6758,37414.0
2017-02-15 11:20:00,31.72,31.74,31.71,31.73,54950.0,25.6758,25.692,25.6677,25.6839,54950.0
2017-02-15 11:25:00,31.73,31.74,31.71,31.74,30454.0,25.6839,25.692,25.6677,25.692,30454.0
2017-02-15 11:30:00,31.74,31.74,31.7,31.72,33189.0,25.692,25.692,25.6596,25.6758,33189.0
2017-02-15 11:35:00,31.72,31.73,31.7,31.71,50569.0,25.6758,25.6839,25.6596,25.6677,50569.0
2017-02-15 11:40:00,31.71,31.72,31.69,31.7,22242.0,25.6677,25.6758,25.6515,25.6596,22242.0
2017-02-15 11:45:00,31.71,31.71,31.69,31.71,18833.0,25.6677,25.6677,25.6515,25.6677,18833.0
2017-02-15 11:50:00,31.71,31.72,31.71,31.71,4695.0,25.6677,25.6758,25.6677,25.6677,4695.0
2017-02-15 11:55:00,31.71,31.72,31.69,31.71,56504.0,25.6677,25.6758,25.6515,25.6677,56504.0
2017-02-15 12:00:00,31.71,31.72,31.69,31.7,13591.0,25.6677,25.6758,25.6515,25.6596,13591.0
2017-02-15 12:05:00,31.7,31.71,31.69,31.7,19911.0,25.6596,25.6677,25.6515,25.6596,19911.0
2017-02-15 12:10:00,31.7,31.75,31.69,31.75,60907.0,25.6596,25.7001,25.6515,25.7001,60907.0
2017-02-15 12:15:00,31.75,31.77,31.74,31.76,137740.0,25.7001,25.7163,25.692,25.7082,137740.0
2017-02-15 12:20:00,31.76,31.76,31.74,31.76,61078.0,25.7082,25.7082,25.692,25.7082,61078.0
2017-02-15 12:25:00,31.76,31.77,31.75,31.77,30026.0,25.7082,25.7163,25.7001,25.7163,30026.0
2017-02-15 12:30:00,31.77,31.77,31.74,31.75,25254.0,25.7163,25.7163,25.692,25.7001,25254.0
2017-02-15 12:35:00,31.76,31.77,31.73,31.73,79074.0,25.7082,25.7163,25.6839,25.6839,79074.0
2017-02-15 12:40:00,31.73,31.74,31.71,31.71,34270.0,25.6839,25.692,25.6677,25.6677,34270.0
2017-02-15 12:45:00,31.72,31.73,31.71,31.73,19647.0,25.6758,25.6839,25.6677,25.6839,19647.0
2017-02-15 12:50:00,31.72,31.73,31.71,31.71,9828.0,25.6758,25.6839,25.6677,25.6677,9828.0
2017-02-15 12:55:00,31.72,31.73,31.71,31.73,17054.0,25.6758,25.6839,25.6677,25.6839,17054.0
2017-02-15 13:00:00,31.73,31.74,31.71,31.73,54864.0,25.6839,25.692,25.6677,25.6839,54864.0
2017-02-15 13:05:00,31.73,31.74,31.71,31.72,20269.0,25.6839,25.692,25.6677,25.6758,20269.0
2017-02-15 13:10:00,31.71,31.72,31.68,31.7,17857.0,25.6677,25.6758,25.6434,25.6596,17857.0
2017-02-15 13:15:00,31.69,31.71,31.69,31.71,22374.0,25.6515,25.6677,25.6515,25.6677,22374.0
2017-02-15 13:20:00,31.71,31.71,31.7,31.7,16089.0,25.6677,25.6677,25.6596,25.6596,16089.0
2017-02-15 13:25:00,31.71,31.71,31.69,31.7,16915.0,25.6677,25.6677,25.6515,25.6596,16915.0
2017-02-15 13:30:00,31.7,31.71,31.69,31.71,29533.0,25.6596,25.6677,25.6515,25.6677,29533.0
2017-02-15 13:35:00,31.71,31.72,31.7,31.71,28985.0,25.6677,25.6758,25.6596,25.6677,28985.0
2017-02-15 13:40:00,31.71,31.74,31.71,31.72,44154.0,25.6677,25.692,25.6677,25.6758,44154.0
2017-02-15 13:45:00,31.73,31.73,31.72,31.73,29191.0,25.6839,25.6839,25.6758,25.6839,29191.0
2017-02-15 13:50:00,31.72,31.74,31.72,31.73,33127.0,25.6758,25.692,25.6758,25.6839,33127.0
2017-02-15 13:55:00,31.73,31.74,31.72,31.73,39746.0,25.6839,25.692,25.6758,25.6839,39746.0
2017-02-15 14:00:00,31.73,31.74,31.72,31.73,23368.0,25.6839,25.692,25.6758,25.6839,23368.0
2017-02-15 14:05:00,31.73,31.73,31.69,31.7,14540.0,25.6839,25.6839,25.6515,25.6596,14540.0
2017-02-15 14:10:00,31.7,31.7,31.67,31.67,22594.0,25.6596,25.6596,25.6353,25.6353,22594.0
2017-02-15 14:15:00,31.67,31.68,31.66,31.67,15038.0,25.6353,25.6434,25.6272,25.6353,15038.0
2017-02-15 14:20:00,31.66,31.68,31.66,31.67,19789.0,25.6272,25.6434,25.6272,25.6353,19789.0
2017-02-15 14:25:00,31.67,31.67,31.66,31.67,17139.0,25.6353,25.6353,25.6272,25.6353,17139.0
2017-02-15 14:30:00,31.68,31.72,31.67,31.71,44135.0,25.6434,25.6758,25.6353,25.6677,44135.0
2017-02-15 14:35:00,31.71,31.73,31.69,31.7,38518.0,25.6677,25.6839,25.6515,25.6596,38518.0
2017-02-15 14:40:00,31.7,31.7,31.69,31.7,10549.0,25.6596,25.6596,25.6515,25.6596,10549.0
2017-02-15 14:45:00,31.7,31.72,31.69,31.72,28223.0,25.6596,25.6758,25.6515,25.6758,28223.0
2017-02-15 14:50:00,31.72,31.75,31.72,31.75,29275.0,25.6758,25.7001,25.6758,25.7001,29275.0
2017-02-15 14:55:00,31.75,31.75,31.73,31.74,43214.0,25.7001,25.7001,25.6839,25.692,43214.0
2017-02-15 15:00:00,31.74,31.74,31.72,31.72,23307.0,25.692,25.692,25.6758,25.6758,23307.0
2017-02-15 15:05:00,31.73,31.74,31.72,31.74,60117.0,25.6839,25.692,25.6758,25.692,60117.0
2017-02-15 15:10:00,31.74,31.77,31.73,31.77,68957.0,25.692,25.7163,25.6839,25.7163,68957.0
2017-02-15 15:15:00,31.77,31.77,31.76,31.77,68294.0,25.7163,25.7163,25.7082,25.7163,68294.0
2017-02-15 15:20:00,31.77,31.78,31.75,31.76,59092.0,25.7163,25.7243,25.7001,25.7082,59092.0
2017-02-15 15:25:00,31.76,31.77,31.74,31.76,111500.0,25.7082,25.7163,25.692,25.7082,111500.0
2017-02-15 15:30:00,31.76,31.77,31.75,31.76,37241.0,25.7082,25.7163,25.7001,25.7082,37241.0
2017-02-15 15:35:00,31.77,31.77,31.76,31.77,50822.0,25.7163,25.7163,25.7082,25.7163,50822.0
2017-02-15 15:40:00,31.77,31.77,31.76,31.77,56677.0,25.7163,25.7163,25.7082,25.7163,56677.0
2017-02-15 15:45:00,31.77,31.77,31.76,31.76,61633.0,25.7163,25.7163,25.7082,25.7082,61633.0
2017-02-15 15:50:00,31.77,31.77,31.76,31.77,72613.0,25.7163,25.7163,25.7082,25.7163,72613.0
2017-02-15 15:55:00,31.77,31.77,31.76,31.77,177852.0,25.7163,25.7163,25.7082,25.7163,177852.0
2017-02-16 09:30:00,31.72,31.83,31.63,31.8,716799.0,25.6758,25.7648,25.6029,25.7405,716799.0
2017-02-16 09:35:00,31.8,31.86,31.79,31.86,478718.0,25.7405,25.7891,25.7324,25.7891,478718.0
2017-02-16 09:40:00,31.86,31.91,31.85,31.86,83050.0,25.7891,25.8296,25.781,25.7891,83050.0
2017-02-16 09:45:00,31.87,31.87,31.8,31.81,39916.0,25.7972,25.7972,25.7405,25.7486,39916.0
2017-02-16 09:50:00,31.81,31.81,31.77,31.77,28778.0,25.7486,25.7486,25.7163,25.7163,28778.0
2017-02-16 09:55:00,31.78,31.82,31.77,31.81,22634.0,25.7243,25.7567,25.7163,25.7486,22634.0
2017-02-16 10:00:00,31.82,31.84,31.81,31.84,22229.0,25.7567,25.7729,25.7486,25.7729,22229.0
2017-02-16 10:05:00,31.83,31.88,31.83,31.88,53390.0,25.7648,25.8053,25.7648,25.8053,53390.0
2017-02-16 10:10:00,31.88,31.9,31.87,31.89,119159.0,25.8053,25.8215,25.7972,25.8134,119159.0
2017-02-16 10:15:00,31.89,31.9,31.87,31.9,118918.0,25.8134,25.8215,25.7972,25.8215,118918.0
2017-02-16 10:20:00,31.9,31.97,31.89,31.94,365399.0,25.8215,25.8781,25.8134,25.8539,365399.0
2017-02-16 10:25:00,31.95,31.99,31.93,31.99,211817.0,25.862,25.8943,25.8458,25.8943,211817.0
2017-02-16 10:30:00,31.99,32.0,31.98,32.0,168940.0,25.8943,25.9024,25.8862,25.9024,168940.0
2017-02-16 10:35:00,32.0,32.09,31.99,32.04,544048.0,25.9024,25.9753,25.8943,25.9348,544048.0
2017-02-16 10:40:00,32.04,32.07,32.03,32.07,100144.0,25.9348,25.9591,25.9267,25.9591,100144.0
2017-02-16 10:45:00,32.06,32.13,32.05,32.09,502262.0,25.951,26.0077,25.9429,25.9753,502262.0
2017-02-16 10:50:00,32.09,32.13,32.07,32.07,378768.0,25.9753,26.0077,25.9591,25.9591,378768.0
2017-02-16 10:55:00,32.07,32.13,32.06,32.09,218146.0,25.9591,26.0077,25.951,25.9753,218146.0
2017-02-16 11:00:00,32.1,32.12,32.08,32.09,63895.0,25.9834,25.9996,25.9672,25.9753,63895.0
2017-02-16 11:05:00,32.08,32.09,32.01,32.05,121939.0,25.9672,25.9753,25.9105,25.9429,121939.0
2017-02-16 11:10:00,32.04,32.08,32.04,32.06,93653.0,25.9348,25.9672,25.9348,25.951,93653.0
2017-02-16 11:15:00,32.07,32.14,32.06,32.12,305767.0,25.9591,26.0157,25.951,25.9996,305767.0
2017-02-16 11:20:00,32.12,32.14,32.11,32.13,50021.0,25.9996,26.0157,25.9915,26.0077,50021.0
2017-02-16 11:25:00,32.13,32.2,32.13,32.19,167841.0,26.0077,26.0643,26.0077,26.0562,167841.0
2017-02-16 11:30:00,32.18,32.19,32.17,32.19,97966.0,26.0481,26.0562,26.04,26.0562,97966.0
2017-02-16 11:35:00,32.18,32.21,32.14,32.2,165747.0,26.0481,26.0724,26.0157,26.0643,165747.0
2017-02-16 11:40:00,32.2,32.28,32.2,32.27,553800.0,26.0643,26.1291,26.0643,26.121,553800.0
2017-02-16 11:45:00,32.28,32.34,32.24,32.31,401111.0,26.1291,26.1776,26.0967,26.1534,401111.0
2017-02-16 11:50:00,32.31,32.35,32.29,32.3,278419.0,26.1534,26.1857,26.1372,26.1453,278419.0
2017-02-16 11:55:00,32.29,32.37,32.28,32.34,236704.0,26.1372,26.2019,26.1291,26.1776,236704.0
2017-02-16 12:00:00,32.34,32.38,32.27,32.28,230642.0,26.1776,26.21,26.121,26.1291,230642.0
2017-02-16 12:05:00,32.27,32.34,32.27,32.33,71531.0,26.121,26.1776,26.121,26.1695,71531.0
2017-02-16 12:10:00,32.32,32.35,32.32,32.34,84933.0,26.1614,26.1857,26.1614,26.1776,84933.0
2017-02-16 12:15:00,32.34,32.34,32.33,32.34,55278.0,26.1776,26.1776,26.1695,26.1776,55278.0
2017-02-16 12:20:00,32.34,32.34,32.32,32.33,104211.0,26.1776,26.1776,26.1614,26.1695,104211.0
2017-02-16 12:25:00,32.34,32.34,32.29,32.3,79698.0,26.1776,26.1776,26.1372,26.1453,79698.0
2017-02-16 12:30:00,32.29,32.32,32.27,32.31,90613.0,26.1372,26.1614,26.121,26.1534,90613.0
2017-02-16 12:35:00,32.31,32.34,32.3,32.34,79889.0,26.1534,26.1776,26.1453,26.1776,79889.0
2017-02-16 12:40:00,32.33,32.38,32.33,32.36,154499.0,26.1695,26.21,26.1695,26.1938,154499.0
2017-02-16 12:45:00,32.37,32.37,32.32,32.37,94751.0,26.2019,26.2019,26.1614,26.2019,94751.0
2017-02-16 12:50:00,32.36,32.43,32.36,32.4,478586.0,26.1938,26.2505,26.1938,26.2262,478586.0
2017-02-16 12:55:00,32.4,32.49,32.39,32.42,333452.0,26.2262,26.2991,26.2181,26.2424,333452.0
2017-02-16 13:00:00,32.43,32.43,32.31,32.33,112241.0,26.2505,26.2505,26.1534,26.1695,112241.0
2017-02-16 13:05:00,32.34,32.36,32.32,32.35,40375.0,26.1776,26.1938,26.1614,26.1857,40375.0
2017-02-16 13:10:00,32.35,32.36,32.27,32.28,102096.0,26.1857,26.1938,26.121,26.1291,102096.0
2017-02-16 13:15:00,32.27,32.28,32.2,32.22,108271.0,26.121,26.1291,26.0643,26.0805,108271.0
2017-02-16 13:20:00,32.22,32.23,32.2,32.22,23168.0,26.0805,26.0886,26.0643,26.0805,23168.0
2017-02-16 13:25:00,32.22,32.25,32.2,32.24,33001.0,26.0805,26.1048,26.0643,26.0967,33001.0
2017-02-16 13:30:00,32.25,32.28,32.24,32.25,64631.0,26.1048,26.1291,26.0967,26.1048,64631.0
2017-02-16 13:35:00,32.24,32.25,32.21,32.23,26813.0,26.0967,26.1048,26.0724,26.0886,26813.0
2017-02-16 13:40:00,32.23,32.23,32.19,32.2,26943.0,26.0886,26.0886,26.0562,26.0643,26943.0
2017-02-16 13:45:00,32.2,32.22,32.19,32.22,27729.0,26.0643,26.0805,26.0562,26.0805,27729.0
2017-02-16 13:50:00,32.22,32.24,32.22,32.24,15888.0,26.0805,26.0967,26.0805,26.0967,15888.0
2017-02-16 13:55:00,32.23,32.24,32.22,32.22,22447.0,26.0886,26.0967,26.0805,26.0805,22447.0
2017-02-16 14:00:00,32.23,32.26,32.22,32.23,51660.0,26.0886,26.1129,26.0805,26.0886,51660.0
2017-02-16 14:05:00,32.24,32.29,32.23,32.29,108740.0,26.0967,26.1372,26.0886,26.1372,108740.0
2017-02-16 14:10:00,32.29,32.34,32.28,32.33,102461.0,26.1372,26.1776,26.1291,26.1695,102461.0
2017-02-16 14:15:00,32.33,32.36,32.32,32.35,248829.0,26.1695,26.1938,26.1614,26.1857,248829.0
2017-02-16 14:20:00,32.36,32.37,32.34,32.36,168448.0,26.1938,26.2019,26.1776,26.1938,168448.0
2017-02-16 14:25:00,32.36,32.4,32.34,32.37,137102.0,26.1938,26.2262,26.1776,26.2019,137102.0
2017-02-16 14:30:00,32.37,32.38,32.35,32.37,76808.0,26.2019,26.21,26.1857,26.2019,76808.0
2017-02-16 14:35:00,32.37,32.37,32.31,32.34,175062.0,26.2019,26.2019,26.1534,26.1776,175062.0
2017-02-16 14:40:00,32.34,32.37,32.34,32.37,39508.0,26.1776,26.2019,26.1776,26.2019,39508.0
2017-02-16 14:45:00,32.36,32.37,32.36,32.36,36241.0,26.1938,26.2019,26.1938,26.1938,36241.0
2017-02-16 14:50:00,32.37,32.39,32.36,32.38,148214.0,26.2019,26.2181,26.1938,26.21,148214.0
2017-02-16 14:55:00,32.38,32.42,32.32,32.33,342326.0,26.21,26.2424,26.1614,26.1695,342326.0
2017-02-16 15:00:00,32.32,32.35,32.31,32.33,107069.0,26.1614,26.1857,26.1534,26.1695,107069.0
2017-02-16 15:05:00,32.33,32.34,32.32,32.32,32332.0,26.1695,26.1776,26.1614,26.1614,32332.0
2017-02-16 15:10:00,32.32,32.35,32.32,32.34,101529.0,26.1614,26.1857,26.1614,26.1776,101529.0
2017-02-16 15:15:00,32.34,32.36,32.33,32.34,111400.0,26.1776,26.1938,26.1695,26.1776,111400.0
2017-02-16 15:20:00,32.34,32.35,32.33,32.34,61260.0,26.1776,26.1857,26.1695,26.1776,61260.0
2017-02-16 15:25:00,32.34,32.36,32.34,32.35,108589.0,26.1776,26.1938,26.1776,26.1857,108589.0
2017-02-16 15:30:00,32.36,32.38,32.35,32.38,107976.0,26.1938,26.21,26.1857,26.21,107976.0
2017-02-16 15:35:00,32.38,32.38,32.34,32.34,144094.0,26.21,26.21,26.1776,26.1776,144094.0
2017-02-16 15:40:00,32.34,32.36,32.34,32.34,185587.0,26.1776,26.1938,26.1776,26.1776,185587.0
2017-02-16 15:45:00,32.34,32.35,32.32,32.32,114364.0,26.1776,26.1857,26.1614,26.1614,114364.0
2017-02-16 15:50:00,32.33,32.33,32.32,32.33,149214.0,26.1695,26.1695,26.1614,26.1695,149214.0
2017-02-16 15:55:00,32.33,32.33,32.31,32.33,470142.0,26.1695,26.1695,26.1534,26.1695,470142.0
2017-02-17 09:30:00,32.1,32.19,32.02,32.14,305800.0,25.9834,26.0562,25.9186,26.0157,305800.0
2017-02-17 09:35:00,32.14,32.21,32.13,32.21,182218.0,26.0157,26.0724,26.0077,26.0724,182218.0
2017-02-17 09:40:00,32.22,32.29,32.21,32.25,205351.0,26.0805,26.1372,26.0724,26.1048,205351.0
2017-02-17 09:45:00,32.25,32.25,32.16,32.18,86678.0,26.1048,26.1048,26.0319,26.0481,86678.0
2017-02-17 09:50:00,32.18,32.27,32.17,32.2,201177.0,26.0481,26.121,26.04,26.0643,201177.0
2017-02-17 09:55:00,32.2,32.26,32.17,32.26,89627.0,26.0643,26.1129,26.04,26.1129,89627.0
2017-02-17 10:00:00,32.26,32.28,32.21,32.28,129535.0,26.1129,26.1291,26.0724,26.1291,129535.0
2017-02-17 10:05:00,32.27,32.29,32.24,32.24,78436.0,26.121,26.1372,26.0967,26.0967,78436.0
2017-02-17 10:10:00,32.24,32.25,32.21,32.25,130200.0,26.0967,26.1048,26.0724,26.1048,130200.0
2017-02-17 10:15:00,32.25,32.35,32.24,32.34,269133.0,26.1048,26.1857,26.0967,26.1776,269133.0
2017-02-17 10:20:00,32.34,32.36,32.3,32.3,129517.0,26.1776,26.1938,26.1453,26.1453,129517.0
2017-02-17 10:25:00,32.3,32.35,32.27,32.34,57470.0,26.1453,26.1857,26.121,26.1776,57470.0
2017-02-17 10:30:00,32.34,32.34,32.3,32.34,93032.0,26.1776,26.1776,26.1453,26.1776,93032.0
2017-02-17 10:35:00,32.33,32.35,32.3,32.32,134900.0,26.1695,26.1857,26.1453,26.1614,134900.0
2017-02-17 10:40:00,32.31,32.35,32.24,32.24,267128.0,26.1534,26.1857,26.0967,26.0967,267128.0
2017-02-17 10:45:00,32.25,32.32,32.24,32.32,57467.0,26.1048,26.1614,26.0967,26.1614,57467.0
2017-02-17 10:50:00,32.31,32.32,32.27,32.3,84883.0,26.1534,26.1614,26.121,26.1453,84883.0
2017-02-17 10:55:00,32.3,32.33,32.3,32.3,82435.0,26.1453,26.1695,26.1453,26.1453,82435.0
2017-02-17 11:00:00,32.3,32.32,32.28,32.32,147914.0,26.1453,26.1614,26.1291,26.1614,147914.0
2017-02-17 11:05:00,32.32,32.33,32.29,32.29,73142.0,26.1614,26.1695,26.1372,26.1372,73142.0
2017-02-17 11:10:00,32.3,32.34,32.29,32.33,39418.0,26.1453,26.1776,26.1372,26.1695,39418.0
2017-02-17 11:15:00,32.33,32.35,32.31,32.31,57472.0,26.1695,26.1857,26.1534,26.1534,57472.0
2017-02-17 11:20:00,32.31,32.31,32.25,32.27,61012.0,26.1534,26.1534,26.1048,26.121,61012.0
2017-02-17 11:25:00,32.27,32.3,32.22,32.22,43246.0,26.121,26.1453,26.0805,26.0805,43246.0
2017-02-17 11:30:00,32.22,32.28,32.22,32.28,43463.0,26.0805,26.1291,26.0805,26.1291,43463.0
2017-02-17 11:35:00,32.27,32.27,32.22,32.23,45951.0,26.121,26.121,26.0805,26.0886,45951.0
2017-02-17 11:40:00,32.22,32.25,32.22,32.24,36346.0,26.0805,26.1048,26.0805,26.0967,36346.0
2017-02-17 11:45:00,32.25,32.28,32.24,32.27,88459.0,26.1048,26.1291,26.0967,26.121,88459.0
2017-02-17 11:50:00,32.27,32.3,32.26,32.27,61746.0,26.121,26.1453,26.1129,26.121,61746.0
2017-02-17 11:55:00,32.27,32.28,32.24,32.28,48094.0,26.121,26.1291,26.0967,26.1291,48094.0
2017-02-17 12:00:00,32.27,32.31,32.27,32.3,41904.0,26.121,26.1534,26.121,26.1453,41904.0
2017-02-17 12:05:00,32.3,32.33,32.29,32.3,44020.0,26.1453,26.1695,26.1372,26.1453,44020.0
2017-02-17 12:10:00,32.3,32.31,32.29,32.29,41802.0,26.1453,26.1534,26.1372,26.1372,41802.0
2017-02-17 12:15:00,32.3,32.32,32.29,32.31,51629.0,26.1453,26.1614,26.1372,26.1534,51629.0
2017-02-17 12:20:00,32.32,32.34,32.31,32.34,30287.0,26.1614,26.1776,26.1534,26.1776,30287.0
2017-02-17 12:25:00,32.34,32.34,32.31,32.32,41402.0,26.1776,26.1776,26.1534,26.1614,41402.0
2017-02-17 12:30:00,32.32,32.32,32.3,32.3,54259.0,26.1614,26.1614,26.1453,26.1453,54259.0
2017-02-17 12:35:00,32.3,32.33,32.29,32.32,102368.0,26.1453,26.1695,26.1372,26.1614,102368.0
2017-02-17 12:40:00,32.33,32.35,32.32,32.34,45682.0,26.1695,26.1857,26.1614,26.1776,45682.0
2017-02-17 12:45:00,32.35,32.37,32.34,32.35,48915.0,26.1857,26.2019,26.1776,26.1857,48915.0
2017-02-17 12:50:00,32.35,32.38,32.34,32.36,75429.0,26.1857,26.21,26.1776,26.1938,75429.0
2017-02-17 12:55:00,32.36,32.36,32.34,32.36,31662.0,26.1938,26.1938,26.1776,26.1938,31662.0
2017-02-17 13:00:00,32.35,32.37,32.34,32.36,88996.0,26.1857,26.2019,26.1776,26.1938,88996.0
2017-02-17 13:05:00,32.36,32.37,32.33,32.36,41819.0,26.1938,26.2019,26.1695,26.1938,41819.0
2017-02-17 13:10:00,32.36,32.37,32.32,32.32,30325.0,26.1938,26.2019,26.1614,26.1614,30325.0
2017-02-17 13:15:00,32.32,32.32,32.27,32.3,62443.0,26.1614,26.1614,26.121,26.1453,62443.0
2017-02-17 13:20:00,32.29,32.32,32.27,32.27,61328.0,26.1372,26.1614,26.121,26.121,61328.0
2017-02-17 13:25:00,32.27,32.28,32.24,32.27,96184.0,26.121,26.1291,26.0967,26.121,96184.0
2017-02-17 13:30:00,32.27,32.29,32.26,32.28,77827.0,26.121,26.1372,26.1129,26.1291,77827.0
2017-02-17 13:35:00,32.28,32.32,32.28,32.3,77887.0,26.1291,26.1614,26.1291,26.1453,77887.0
2017-02-17 13:40:00,32.3,32.31,32.28,32.28,58783.0,26.1453,26.1534,26.1291,26.1291,58783.0
2017-02-17 13:45:00,32.28,32.31,32.28,32.3,44811.0,26.1291,26.1534,26.1291,26.1453,44811.0
2017-02-17 13:50:00,32.3,32.33,32.29,32.3,55199.0,26.1453,26.1695,26.1372,26.1453,55199.0
2017-02-17 13:55:00,32.3,32.3,32.24,32.24,48042.0,26.1453,26.1453,26.0967,26.0967,48042.0
2017-02-17 14:00:00,32.24,32.28,32.24,32.26,67221.0,26.0967,26.1291,26.0967,26.1129,67221.0
2017-02-17 14:05:00,32.26,32.28,32.25,32.27,45415.0,26.1129,26.1291,26.1048,26.121,45415.0
2017-02-17 14:10:00,32.27,32.28,32.24,32.24,51682.0,26.121,26.1291,26.0967,26.0967,51682.0
2017-02-17 14:15:00,32.24,32.27,32.23,32.27,92116.0,26.0967,26.121,26.0886,26.121,92116.0
2017-02-17 14:20:00,32.26,32.29,32.26,32.26,68403.0,26.1129,26.1372,26.1129,26.1129,68403.0
2017-02-17 14:25:00,32.26,32.3,32.25,32.29,80501.0,26.1129,26.1453,26.1048,26.1372,80501.0
2017-02-17 14:30:00,32.29,32.29,32.27,32.28,41606.0,26.1372,26.1372,26.121,26.1291,41606.0
2017-02-17 14:35:00,32.28,32.32,32.28,32.32,78957.0,26.1291,26.1614,26.1291,26.1614,78957.0
2017-02-17 14:40:00,32.32,32.34,32.3,32.31,56176.0,26.1614,26.1776,26.1453,26.1534,56176.0
2017-02-17 14:45:00,32.31,32.34,32.3,32.32,64108.0,26.1534,26.1776,26.1453,26.1614,64108.0
2017-02-17 14:50:00,32.32,32.32,32.3,32.31,63308.0,26.1614,26.1614,26.1453,26.1534,63308.0
2017-02-17 14:55:00,32.31,32.33,32.28,32.29,103170.0,26.1534,26.1695,26.1291,26.1372,103170.0
2017-02-17 15:00:00,32.28,32.3,32.28,32.3,47453.0,26.1291,26.1453,26.1291,26.1453,47453.0
2017-02-17 15:05:00,32.29,32.31,32.29,32.31,112363.0,26.1372,26.1534,26.1372,26.1534,112363.0
2017-02-17 15:10:00,32.3,32.33,32.29,32.33,55475.0,26.1453,26.1695,26.1372,26.1695,55475.0
2017-02-17 15:15:00,32.32,32.34,32.31,32.34,63422.0,26.1614,26.1776,26.1534,26.1776,63422.0
2017-02-17 15:20:00,32.34,32.34,32.32,32.32,107733.0,26.1776,26.1776,26.1614,26.1614,107733.0
2017-02-17 15:25:00,32.32,32.34,32.32,32.34,88982.0,26.1614,26.1776,26.1614,26.1776,88982.0
2017-02-17 15:30:00,32.34,32.35,32.33,32.34,123243.0,26.1776,26.1857,26.1695,26.1776,123243.0
2017-02-17 15:35:00,32.34,32.35,32.33,32.34,130954.0,26.1776,26.1857,26.1695,26.1776,130954.0
2017-02-17 15:40:00,32.34,32.35,32.33,32.34,70791.0,26.1776,26.1857,26.1695,26.1776,70791.0
2017-02-17 15:45:00,32.34,32.35,32.33,32.34,205780.0,26.1776,26.1857,26.1695,26.1776,205780.0
2017-02-17 15:50:00,32.34,32.35,32.34,32.35,181888.0,26.1776,26.1857,26.1776,26.1857,181888.0
2017-02-17 15:55:00,32.35,32.35,32.32,32.35,433614.0,26.1857,26.1857,26.1614,26.1857,433614.0
2017-02-21 09:30:00,32.39,32.47,32.29,32.3,309215.0,26.2181,26.2829,26.1372,26.1453,309215.0
2017-02-21 09:35:00,32.3,32.39,32.3,32.3,95702.0,26.1453,26.2181,26.1453,26.1453,95702.0
2017-02-21 09:40:00,32.3,32.33,32.29,32.32,127158.0,26.1453,26.1695,26.1372,26.1614,127158.0
2017-02-21 09:45:00,32.3,32.35,32.28,32.3,129805.0,26.1453,26.1857,26.1291,26.1453,129805.0
2017-02-21 09:50:00,32.3,32.35,32.28,32.28,98688.0,26.1453,26.1857,26.1291,26.1291,98688.0
2017-02-21 09:55:00,32.29,32.3,32.23,32.23,97808.0,26.1372,26.1453,26.0886,26.0886,97808.0
2017-02-21 10:00:00,32.24,32.25,32.2,32.25,134965.0,26.0967,26.1048,26.0643,26.1048,134965.0
2017-02-21 10:05:00,32.26,32.28,32.25,32.27,32815.0,26.1129,26.1291,26.1048,26.121,32815.0
2017-02-21 10:10:00,32.27,32.28,32.21,32.23,86837.0,26.121,26.1291,26.0724,26.0886,86837.0
2017-02-21 10:15:00,32.23,32.23,32.19,32.2,200210.0,26.0886,26.0886,26.0562,26.0643,200210.0
2017-02-21 10:20:00,32.2,32.22,32.19,32.2,91022.0,26.0643,26.0805,26.0562,26.0643,91022.0
2017-02-21 10:25:00,32.2,32.23,32.2,32.23,23125.0,26.0643,26.0886,26.0643,26.0886,23125.0
2017-02-21 10:30:00,32.23,32.23,32.22,32.23,16904.0,26.0886,26.0886,26.0805,26.0886,16904.0
2017-02-21 10:35:00,32.22,32.3,32.22,32.28,35119.0,26.0805,26.1453,26.0805,26.1291,35119.0
2017-02-21 10:40:00,32.29,32.29,32.23,32.28,93087.0,26.1372,26.1372,26.0886,26.1291,93087.0
2017-02-21 10:45:00,32.29,32.29,32.26,32.27,36190.0,26.1372,26.1372,26.1129,26.121,36190.0
2017-02-21 10:50:00,32.27,32.28,32.27,32.27,10114.0,26.121,26.1291,26.121,26.121,10114.0
2017-02-21 10:55:00,32.27,32.29,32.25,32.26,45900.0,26.121,26.1372,26.1048,26.1129,45900.0
2017-02-21 11:00:00,32.26,32.28,32.25,32.27,26575.0,26.1129,26.1291,26.1048,26.121,26575.0
2017-02-21 11:05:00,32.28,32.28,32.25,32.25,40839.0,26.1291,26.1291,26.1048,26.1048,40839.0
2017-02-21 11:10:00,32.26,32.28,32.25,32.25,36989.0,26.1129,26.1291,26.1048,26.1048,36989.0
2017-02-21 11:15:00,32.26,32.26,32.22,32.25,74606.0,26.1129,26.1129,26.0805,26.1048,74606.0
2017-02-21 11:20:00,32.25,32.25,32.22,32.22,35959.0,26.1048,26.1048,26.0805,26.0805,35959.0
2017-02-21 11:25:00,32.22,32.24,32.18,32.2,94713.0,26.0805,26.0967,26.0481,26.0643,94713.0
2017-02-21 11:30:00,32.2,32.23,32.17,32.23,32494.0,26.0643,26.0886,26.04,26.0886,32494.0
2017-02-21 11:35:00,32.23,32.23,32.2,32.23,28264.0,26.0886,26.0886,26.0643,26.0886,28264.0
2017-02-21 11:40:00,32.23,32.24,32.22,32.23,18313.0,26.0886,26.0967,26.0805,26.0886,18313.0
2017-02-21 11:45:00,32.23,32.24,32.2,32.2,26047.0,26.0886,26.0967,26.0643,26.0643,26047.0
2017-02-21 11:50:00,32.2,32.22,32.19,32.22,45493.0,26.0643,26.0805,26.0562,26.0805,45493.0
2017-02-21 11:55:00,32.22,32.22,32.19,32.2,50660.0,26.0805,26.0805,26.0562,26.0643,50660.0
2017-02-21 12:00:00,32.2,32.26,32.2,32.25,32628.0,26.0643,26.1129,26.0643,26.1048,32628.0
2017-02-21 12:05:00,32.26,32.26,32.24,32.25,11715.0,26.1129,26.1129,26.0967,26.1048,11715.0
2017-02-21 12:10:00,32.24,32.26,32.23,32.23,41648.0,26.0967,26.1129,26.0886,26.0886,41648.0
2017-02-21 12:15:00,32.23,32.25,32.23,32.24,23399.0,26.0886,26.1048,26.0886,26.0967,23399.0
2017-02-21 12:20:00,32.24,32.26,32.23,32.26,25134.0,26.0967,26.1129,26.0886,26.1129,25134.0
2017-02-21 12:25:00,32.25,32.26,32.24,32.26,28020.0,26.1048,26.1129,26.0967,26.1129,28020.0
2017-02-21 12:30:00,32.26,32.26,32.24,32.26,15000.0,26.1129,26.1129,26.0967,26.1129,15000.0
2017-02-21 12:35:00,32.25,32.26,32.24,32.25,18185.0,26.1048,26.1129,26.0967,26.1048,18185.0
2017-02-21 12:40:00,32.25,32.25,32.24,32.25,19603.0,26.1048,26.1048,26.0967,26.1048,19603.0
2017-02-21 12:45:00,32.26,32.26,32.25,32.25,12362.0,26.1129,26.1129,26.1048,26.1048,12362.0
2017-02-21 12:50:00,32.25,32.26,32.23,32.23,34399.0,26.1048,26.1129,26.0886,26.0886,34399.0
2017-02-21 12:55:00,32.23,32.25,32.23,32.24,13305.0,26.0886,26.1048,26.0886,26.0967,13305.0
2017-02-21 13:00:00,32.25,32.26,32.24,32.25,12757.0,26.1048,26.1129,26.0967,26.1048,12757.0
2017-02-21 13:05:00,32.25,32.26,32.23,32.23,20259.0,26.1048,26.1129,26.0886,26.0886,20259.0
2017-02-21 13:10:00,32.23,32.24,32.2,32.23,57244.0,26.0886,26.0967,26.0643,26.0886,57244.0
2017-02-21 13:15:00,32.23,32.27,32.22,32.26,60756.0,26.0886,26.121,26.0805,26.1129,60756.0
2017-02-21 13:20:00,32.26,32.26,32.24,32.24,28980.0,26.1129,26.1129,26.0967,26.0967,28980.0
2017-02-21 13:25:00,32.24,32.26,32.24,32.25,21098.0,26.0967,26.1129,26.0967,26.1048,21098.0
2017-02-21 13:30:00,32.25,32.27,32.24,32.27,36348.0,26.1048,26.121,26.0967,26.121,36348.0
2017-02-21 13:35:00,32.27,32.27,32.26,32.27,17509.0,26.121,26.121,26.1129,26.121,17509.0
2017-02-21 13:40:00,32.27,32.27,32.26,32.27,11579.0,26.121,26.121,26.1129,26.121,11579.0
2017-02-21 13:45:00,32.27,32.28,32.25,32.26,41962.0,26.121,26.1291,26.1048,26.1129,41962.0
2017-02-21 13:50:00,32.26,32.26,32.24,32.25,35675.0,26.1129,26.1129,26.0967,26.1048,35675.0
2017-02-21 13:55:00,32.24,32.24,32.21,32.22,43556.0,26.0967,26.0967,26.0724,26.0805,43556.0
2017-02-21 14:00:00,32.22,32.24,32.21,32.23,32528.0,26.0805,26.0967,26.0724,26.0886,32528.0
2017-02-21 14:05:00,32.23,32.27,32.22,32.27,94257.0,26.0886,26.121,26.0805,26.121,94257.0
2017-02-21 14:10:00,32.27,32.28,32.26,32.26,94144.0,26.121,26.1291,26.1129,26.1129,94144.0
2017-02-21 14:15:00,32.26,32.27,32.26,32.27,23897.0,26.1129,26.121,26.1129,26.121,23897.0
2017-02-21 14:20:00,32.27,32.27,32.26,32.27,22804.0,26.121,26.121,26.1129,26.121,22804.0
2017-02-21 14:25:00,32.27,32.28,32.26,32.27,43833.0,26.121,26.1291,26.1129,26.121,43833.0
2017-02-21 14:30:00,32.27,32.28,32.26,32.27,56461.0,26.121,26.1291,26.1129,26.121,56461.0
2017-02-21 14:35:00,32.27,32.28,32.27,32.28,22445.0,26.121,26.1291,26.121,26.1291,22445.0
2017-02-21 14:40:00,32.27,32.28,32.26,32.26,100022.0,26.121,26.1291,26.1129,26.1129,100022.0
2017-02-21 14:45:00,32.26,32.27,32.26,32.26,12606.0,26.1129,26.121,26.1129,26.1129,12606.0
2017-02-21 14:50:00,32.27,32.29,32.26,32.28,87705.0,26.121,26.1372,26.1129,26.1291,87705.0
2017-02-21 14:55:00,32.27,32.29,32.27,32.27,61031.0,26.121,26.1372,26.121,26.121,61031.0
2017-02-21 15:00:00,32.27,32.29,32.26,32.29,100295.0,26.121,26.1372,26.1129,26.1372,100295.0
2017-02-21 15:05:00,32.28,32.29,32.28,32.29,18377.0,26.1291,26.1372,26.1291,26.1372,18377.0
2017-02-21 15:10:00,32.29,32.29,32.28,32.28,35263.0,26.1372,26.1372,26.1291,26.1291,35263.0
2017-02-21 15:15:00,32.28,32.29,32.28,32.28,24072.0,26.1291,26.1372,26.1291,26.1291,24072.0
2017-02-21 15:20:00,32.29,32.29,32.28,32.29,69948.0,26.1372,26.1372,26.1291,26.1372,69948.0
2017-02-21 15:25:00,32.29,32.29,32.28,32.28,25083.0,26.1372,26.1372,26.1291,26.1291,25083.0
2017-02-21 15:30:00,32.28,32.3,32.28,32.3,155340.0,26.1291,26.1453,26.1291,26.1453,155340.0
2017-02-21 15:35:00,32.29,32.3,32.29,32.29,38192.0,26.1372,26.1453,26.1372,26.1372,38192.0
2017-02-21 15:40:00,32.3,32.3,32.28,32.28,66954.0,26.1453,26.1453,26.1291,26.1291,66954.0
2017-02-21 15:45:00,32.29,32.3,32.28,32.29,83923.0,26.1372,26.1453,26.1291,26.1372,83923.0
2017-02-21 15:50:00,32.3,32.3,32.29,32.3,105468.0,26.1453,26.1453,26.1372,26.1453,105468.0
2017-02-21 15:55:00,32.3,32.32,32.29,32.31,339262.0,26.1453,26.1614,26.1372,26.1534,339262.0
2017-02-22 09:30:00,32.2,32.2,31.91,32.08,259319.0,26.0643,26.0643,25.8296,25.9672,259319.0
2017-02-22 09:35:00,32.08,32.11,32.03,32.05,165457.0,25.9672,25.9915,25.9267,25.9429,165457.0
2017-02-22 09:40:00,32.05,32.05,32.0,32.0,85063.0,25.9429,25.9429,25.9024,25.9024,85063.0
2017-02-22 09:45:00,32.0,32.09,31.98,32.07,184062.0,25.9024,25.9753,25.8862,25.9591,184062.0
2017-02-22 09:50:00,32.08,32.08,32.02,32.02,54364.0,25.9672,25.9672,25.9186,25.9186,54364.0
2017-02-22 09:55:00,32.02,32.09,32.02,32.07,107704.0,25.9186,25.9753,25.9186,25.9591,107704.0
2017-02-22 10:00:00,32.07,32.11,32.07,32.1,111048.0,25.9591,25.9915,25.9591,25.9834,111048.0
2017-02-22 10:05:00,32.09,32.11,32.07,32.11,80407.0,25.9753,25.9915,25.9591,25.9915,80407.0
2017-02-22 10:10:00,32.11,32.12,32.1,32.12,54677.0,25.9915,25.9996,25.9834,25.9996,54677.0
2017-02-22 10:15:00,32.12,32.15,32.11,32.15,84462.0,25.9996,26.0238,25.9915,26.0238,84462.0
2017-02-22 10:20:00,32.15,32.15,32.09,32.09,77771.0,26.0238,26.0238,25.9753,25.9753,77771.0
2017-02-22 10:25:00,32.09,32.11,32.08,32.08,27645.0,25.9753,25.9915,25.9672,25.9672,27645.0
2017-02-22 10:30:00,32.08,32.11,32.08,32.08,59622.0,25.9672,25.9915,25.9672,25.9672,59622.0
2017-02-22 10:35:00,32.08,32.1,32.08,32.1,45586.0,25.9672,25.9834,25.9672,25.9834,45586.0
2017-02-22 10:40:00,32.11,32.11,32.07,32.09,28416.0,25.9915,25.9915,25.9591,25.9753,28416.0
2017-02-22 10:45:00,32.09,32.1,32.07,32.08,33197.0,25.9753,25.9834,25.9591,25.9672,33197.0
2017-02-22 10:50:00,32.08,32.1,32.07,32.09,47482.0,25.9672,25.9834,25.9591,25.9753,47482.0
2017-02-22 10:55:00,32.09,32.1,32.08,32.09,135527.0,25.9753,25.9834,25.9672,25.9753,135527.0
2017-02-22 11:00:00,32.1,32.1,32.07,32.08,38616.0,25.9834,25.9834,25.9591,25.9672,38616.0
2017-02-22 11:05:00,32.09,32.09,32.05,32.05,27392.0,25.9753,25.9753,25.9429,25.9429,27392.0
2017-02-22 11:10:00,32.05,32.07,32.04,32.05,49584.0,25.9429,25.9591,25.9348,25.9429,49584.0
2017-02-22 11:15:00,32.05,32.05,32.04,32.05,29139.0,25.9429,25.9429,25.9348,25.9429,29139.0
2017-02-22 11:20:00,32.05,32.06,32.04,32.06,43054.0,25.9429,25.951,25.9348,25.951,43054.0
2017-02-22 11:25:00,32.05,32.07,32.05,32.06,40748.0,25.9429,25.9591,25.9429,25.951,40748.0
2017-02-22 11:30:00,32.06,32.06,32.05,32.06,11727.0,25.951,25.951,25.9429,25.951,11727.0
2017-02-22 11:35:00,32.05,32.06,32.03,32.04,34570.0,25.9429,25.951,25.9267,25.9348,34570.0
2017-02-22 11:40:00,32.05,32.05,32.02,32.04,45785.0,25.9429,25.9429,25.9186,25.9348,45785.0
2017-02-22 11:45:00,32.04,32.04,32.03,32.03,5979.0,25.9348,25.9348,25.9267,25.9267,5979.0
2017-02-22 11:50:00,32.04,32.05,32.03,32.05,71600.0,25.9348,25.9429,25.9267,25.9429,71600.0
2017-02-22 11:55:00,32.05,32.05,32.03,32.04,52170.0,25.9429,25.9429,25.9267,25.9348,52170.0
2017-02-22 12:00:00,32.04,32.05,32.03,32.05,22067.0,25.9348,25.9429,25.9267,25.9429,22067.0
2017-02-22 12:05:00,32.05,32.07,32.04,32.07,19632.0,25.9429,25.9591,25.9348,25.9591,19632.0
2017-02-22 12:10:00,32.06,32.07,32.06,32.06,11200.0,25.951,25.9591,25.951,25.951,11200.0
2017-02-22 12:15:00,32.07,32.07,32.04,32.05,52582.0,25.9591,25.9591,25.9348,25.9429,52582.0
2017-02-22 12:20:00,32.05,32.06,32.04,32.06,29460.0,25.9429,25.951,25.9348,25.951,29460.0
2017-02-22 12:25:00,32.06,32.06,32.05,32.05,14683.0,25.951,25.951,25.9429,25.9429,14683.0
2017-02-22 12:30:00,32.06,32.08,32.05,32.06,16267.0,25.951,25.9672,25.9429,25.951,16267.0
2017-02-22 12:35:00,32.07,32.08,32.05,32.05,20689.0,25.9591,25.9672,25.9429,25.9429,20689.0
2017-02-22 12:40:00,32.05,32.08,32.05,32.06,27169.0,25.9429,25.9672,25.9429,25.951,27169.0
2017-02-22 12:45:00,32.07,32.08,32.06,32.08,6310.0,25.9591,25.9672,25.951,25.9672,6310.0
2017-02-22 12:50:00,32.07,32.08,32.06,32.06,18989.0,25.9591,25.9672,25.951,25.951,18989.0
2017-02-22 12:55:00,32.07,32.07,32.03,32.05,62274.0,25.9591,25.9591,25.9267,25.9429,62274.0
2017-02-22 13:00:00,32.05,32.05,32.04,32.05,2518.0,25.9429,25.9429,25.9348,25.9429,2518.0
2017-02-22 13:05:00,32.05,32.05,32.03,32.04,57813.0,25.9429,25.9429,25.9267,25.9348,57813.0
2017-02-22 13:10:00,32.04,32.05,32.03,32.05,20793.0,25.9348,25.9429,25.9267,25.9429,20793.0
2017-02-22 13:15:00,32.05,32.05,32.03,32.05,30191.0,25.9429,25.9429,25.9267,25.9429,30191.0
2017-02-22 13:20:00,32.05,32.05,32.04,32.05,23195.0,25.9429,25.9429,25.9348,25.9429,23195.0
2017-02-22 13:25:00,32.05,32.05,32.04,32.05,10033.0,25.9429,25.9429,25.9348,25.9429,10033.0
2017-02-22 13:30:00,32.05,32.05,32.04,32.05,9911.0,25.9429,25.9429,25.9348,25.9429,9911.0
2017-02-22 13:35:00,32.05,32.05,32.03,32.04,52831.0,25.9429,25.9429,25.9267,25.9348,52831.0
2017-02-22 13:40:00,32.04,32.05,32.03,32.04,54546.0,25.9348,25.9429,25.9267,25.9348,54546.0
2017-02-22 13:45:00,32.04,32.05,32.03,32.03,25873.0,25.9348,25.9429,25.9267,25.9267,25873.0
2017-02-22 13:50:00,32.04,32.04,32.03,32.04,22237.0,25.9348,25.9348,25.9267,25.9348,22237.0
2017-02-22 13:55:00,32.04,32.04,32.03,32.03,9127.0,25.9348,25.9348,25.9267,25.9267,9127.0
2017-02-22 14:00:00,32.04,32.06,32.03,32.04,65119.0,25.9348,25.951,25.9267,25.9348,65119.0
2017-02-22 14:05:00,32.05,32.06,32.03,32.04,30302.0,25.9429,25.951,25.9267,25.9348,30302.0
2017-02-22 14:10:00,32.04,32.05,32.02,32.04,52014.0,25.9348,25.9429,25.9186,25.9348,52014.0
2017-02-22 14:15:00,32.04,32.05,32.03,32.03,63834.0,25.9348,25.9429,25.9267,25.9267,63834.0
2017-02-22 14:20:00,32.03,32.04,32.02,32.04,32134.0,25.9267,25.9348,25.9186,25.9348,32134.0
2017-02-22 14:25:00,32.04,32.04,32.02,32.02,43073.0,25.9348,25.9348,25.9186,25.9186,43073.0
2017-02-22 14:30:00,32.02,32.04,32.01,32.01,40274.0,25.9186,25.9348,25.9105,25.9105,40274.0
2017-02-22 14:35:00,32.01,32.03,32.0,32.01,50021.0,25.9105,25.9267,25.9024,25.9105,50021.0
2017-02-22 14:40:00,32.01,32.02,31.99,32.0,83478.0,25.9105,25.9186,25.8943,25.9024,83478.0
2017-02-22 14:45:00,32.0,32.02,32.0,32.02,21986.0,25.9024,25.9186,25.9024,25.9186,21986.0
2017-02-22 14:50:00,32.01,32.04,32.01,32.02,22550.0,25.9105,25.9348,25.9105,25.9186,22550.0
2017-02-22 14:55:00,32.02,32.03,32.01,32.02,35107.0,25.9186,25.9267,25.9105,25.9186,35107.0
2017-02-22 15:00:00,32.01,32.02,32.0,32.02,22959.0,25.9105,25.9186,25.9024,25.9186,22959.0
2017-02-22 15:05:00,32.02,32.03,32.01,32.01,40338.0,25.9186,25.9267,25.9105,25.9105,40338.0
2017-02-22 15:10:00,32.02,32.03,32.01,32.02,26072.0,25.9186,25.9267,25.9105,25.9186,26072.0
2017-02-22 15:15:00,32.02,32.03,32.02,32.03,17670.0,25.9186,25.9267,25.9186,25.9267,17670.0
2017-02-22 15:20:00,32.02,32.04,32.02,32.04,36142.0,25.9186,25.9348,25.9186,25.9348,36142.0
2017-02-22 15:25:00,32.04,32.05,32.03,32.05,47200.0,25.9348,25.9429,25.9267,25.9429,47200.0
2017-02-22 15:30:00,32.05,32.06,32.04,32.05,35598.0,25.9429,25.951,25.9348,25.9429,35598.0
2017-02-22 15:35:00,32.05,32.06,32.05,32.05,39258.0,25.9429,25.951,25.9429,25.9429,39258.0
2017-02-22 15:40:00,32.05,32.06,32.05,32.05,33500.0,25.9429,25.951,25.9429,25.9429,33500.0
2017-02-22 15:45:00,32.06,32.07,32.02,32.02,171690.0,25.951,25.9591,25.9186,25.9186,171690.0
2017-02-22 15:50:00,32.03,32.03,32.02,32.03,143796.0,25.9267,25.9267,25.9186,25.9267,143796.0
2017-02-22 15:55:00,32.03,32.08,32.02,32.05,729473.0,25.9267,25.9672,25.9186,25.9429,729473.0
2017-02-23 09:30:00,32.15,32.15,32.01,32.02,99102.0,26.0238,26.0238,25.9105,25.9186,99102.0
2017-02-23 09:35:00,32.02,32.1,32.0,32.08,85161.0,25.9186,25.9834,25.9024,25.9672,85161.0
2017-02-23 09:40:00,32.07,32.08,32.01,32.02,83294.0,25.9591,25.9672,25.9105,25.9186,83294.0
2017-02-23 09:45:00,32.02,32.06,32.0,32.01,87499.0,25.9186,25.951,25.9024,25.9105,87499.0
2017-02-23 09:50:00,32.02,32.08,32.0,32.08,67136.0,25.9186,25.9672,25.9024,25.9672,67136.0
2017-02-23 09:55:00,32.08,32.08,32.02,32.03,52072.0,25.9672,25.9672,25.9186,25.9267,52072.0
2017-02-23 10:00:00,32.04,32.05,32.02,32.02,32555.0,25.9348,25.9429,25.9186,25.9186,32555.0
2017-02-23 10:05:00,32.02,32.02,31.98,31.99,45847.0,25.9186,25.9186,25.8862,25.8943,45847.0
2017-02-23 10:10:00,31.99,31.99,31.95,31.96,63890.0,25.8943,25.8943,25.862,25.87,63890.0
2017-02-23 10:15:00,31.95,31.96,31.91,31.92,64081.0,25.862,25.87,25.8296,25.8377,64081.0
2017-02-23 10:20:00,31.92,31.93,31.89,31.91,42336.0,25.8377,25.8458,25.8134,25.8296,42336.0
2017-02-23 10:25:00,31.91,31.94,31.89,31.91,68419.0,25.8296,25.8539,25.8134,25.8296,68419.0
2017-02-23 10:30:00,31.92,31.95,31.91,31.94,51701.0,25.8377,25.862,25.8296,25.8539,51701.0
2017-02-23 10:35:00,31.94,31.94,31.89,31.9,32549.0,25.8539,25.8539,25.8134,25.8215,32549.0
2017-02-23 10:40:00,31.9,31.91,31.84,31.87,75196.0,25.8215,25.8296,25.7729,25.7972,75196.0
2017-02-23 10:45:00,31.87,31.89,31.86,31.87,36864.0,25.7972,25.8134,25.7891,25.7972,36864.0
2017-02-23 10:50:00,31.88,31.88,31.84,31.85,35410.0,25.8053,25.8053,25.7729,25.781,35410.0
2017-02-23 10:55:00,31.85,31.85,31.81,31.85,69015.0,25.781,25.781,25.7486,25.781,69015.0
2017-02-23 11:00:00,31.85,31.87,31.84,31.86,39445.0,25.781,25.7972,25.7729,25.7891,39445.0
2017-02-23 11:05:00,31.87,31.87,31.83,31.84,12926.0,25.7972,25.7972,25.7648,25.7729,12926.0
2017-02-23 11:10:00,31.83,31.83,31.79,31.82,91552.0,25.7648,25.7648,25.7324,25.7567,91552.0
2017-02-23 11:15:00,31.81,31.81,31.78,31.8,87432.0,25.7486,25.7486,25.7243,25.7405,87432.0
2017-02-23 11:20:00,31.8,31.81,31.79,31.8,44948.0,25.7405,25.7486,25.7324,25.7405,44948.0
2017-02-23 11:25:00,31.79,31.82,31.77,31.81,82080.0,25.7324,25.7567,25.7163,25.7486,82080.0
2017-02-23 11:30:00,31.81,31.83,31.8,31.81,47821.0,25.7486,25.7648,25.7405,25.7486,47821.0
2017-02-23 11:35:00,31.81,31.83,31.79,31.81,49584.0,25.7486,25.7648,25.7324,25.7486,49584.0
2017-02-23 11:40:00,31.82,31.83,31.81,31.82,63491.0,25.7567,25.7648,25.7486,25.7567,63491.0
2017-02-23 11:45:00,31.83,31.83,31.82,31.83,31113.0,25.7648,25.7648,25.7567,25.7648,31113.0
2017-02-23 11:50:00,31.83,31.83,31.81,31.83,45469.0,25.7648,25.7648,25.7486,25.7648,45469.0
2017-02-23 11:55:00,31.83,31.84,31.82,31.84,37638.0,25.7648,25.7729,25.7567,25.7729,37638.0
2017-02-23 12:00:00,31.84,31.89,31.83,31.88,128687.0,25.7729,25.8134,25.7648,25.8053,128687.0
2017-02-23 12:05:00,31.89,31.91,31.88,31.9,53287.0,25.8134,25.8296,25.8053,25.8215,53287.0
2017-02-23 12:10:00,31.9,31.91,31.88,31.91,29289.0,25.8215,25.8296,25.8053,25.8296,29289.0
2017-02-23 12:15:00,31.91,31.93,31.89,31.91,78600.0,25.8296,25.8458,25.8134,25.8296,78600.0
2017-02-23 12:20:00,31.91,31.92,31.9,31.91,33418.0,25.8296,25.8377,25.8215,25.8296,33418.0
2017-02-23 12:25:00,31.91,31.91,31.89,31.9,13634.0,25.8296,25.8296,25.8134,25.8215,13634.0
2017-02-23 12:30:00,31.9,31.92,31.89,31.92,26384.0,25.8215,25.8377,25.8134,25.8377,26384.0
2017-02-23 12:35:00,31.91,31.97,31.91,31.94,72991.0,25.8296,25.8781,25.8296,25.8539,72991.0
2017-02-23 12:40:00,31.94,31.95,31.91,31.92,24795.0,25.8539,25.862,25.8296,25.8377,24795.0
2017-02-23 12:45:00,31.93,31.95,31.91,31.91,34650.0,25.8458,25.862,25.8296,25.8296,34650.0
2017-02-23 12:50:00,31.92,31.92,31.88,31.89,19572.0,25.8377,25.8377,25.8053,25.8134,19572.0
2017-02-23 12:55:00,31.89,31.9,31.87,31.88,29989.0,25.8134,25.8215,25.7972,25.8053,29989.0
2017-02-23 13:00:00,31.89,31.91,31.87,31.89,36583.0,25.8134,25.8296,25.7972,25.8134,36583.0
2017-02-23 13:05:00,31.89,31.9,31.88,31.9,10434.0,25.8134,25.8215,25.8053,25.8215,10434.0
2017-02-23 13:10:00,31.89,31.9,31.87,31.87,16637.0,25.8134,25.8215,25.7972,25.7972,16637.0
2017-02-23 13:15:00,31.87,31.88,31.85,31.87,15398.0,25.7972,25.8053,25.781,25.7972,15398.0
2017-02-23 13:20:00,31.86,31.87,31.86,31.87,19798.0,25.7891,25.7972,25.7891,25.7972,19798.0
2017-02-23 13:25:00,31.87,31.87,31.85,31.85,18230.0,25.7972,25.7972,25.781,25.781,18230.0
2017-02-23 13:30:00,31.86,31.87,31.85,31.86,12160.0,25.7891,25.7972,25.781,25.7891,12160.0
2017-02-23 13:35:00,31.86,31.88,31.85,31.85,42596.0,25.7891,25.8053,25.781,25.781,42596.0
2017-02-23 13:40:00,31.85,31.86,31.84,31.84,32200.0,25.781,25.7891,25.7729,25.7729,32200.0
2017-02-23 13:45:00,31.85,31.85,31.83,31.83,27667.0,25.781,25.781,25.7648,25.7648,27667.0
2017-02-23 13:50:00,31.83,31.84,31.82,31.83,84265.0,25.7648,25.7729,25.7567,25.7648,84265.0
2017-02-23 13:55:00,31.83,31.84,31.81,31.82,37248.0,25.7648,25.7729,25.7486,25.7567,37248.0
2017-02-23 14:00:00,31.82,31.83,31.81,31.82,18345.0,25.7567,25.7648,25.7486,25.7567,18345.0
2017-02-23 14:05:00,31.81,31.82,31.81,31.82,22029.0,25.7486,25.7567,25.7486,25.7567,22029.0
2017-02-23 14:10:00,31.81,31.83,31.79,31.82,69030.0,25.7486,25.7648,25.7324,25.7567,69030.0
2017-02-23 14:15:00,31.82,31.83,31.8,31.81,32131.0,25.7567,25.7648,25.7405,25.7486,32131.0
2017-02-23 14:20:00,31.81,31.83,31.8,31.82,59686.0,25.7486,25.7648,25.7405,25.7567,59686.0
2017-02-23 14:25:00,31.83,31.84,31.81,31.84,46335.0,25.7648,25.7729,25.7486,25.7729,46335.0
2017-02-23 14:30:00,31.83,31.84,31.82,31.83,43843.0,25.7648,25.7729,25.7567,25.7648,43843.0
2017-02-23 14:35:00,31.84,31.84,31.82,31.84,32883.0,25.7729,25.7729,25.7567,25.7729,32883.0
2017-02-23 14:40:00,31.84,31.84,31.82,31.83,41439.0,25.7729,25.7729,25.7567,25.7648,41439.0
2017-02-23 14:45:00,31.83,31.84,31.82,31.84,116577.0,25.7648,25.7729,25.7567,25.7729,116577.0
2017-02-23 14:50:00,31.84,31.84,31.82,31.83,40917.0,25.7729,25.7729,25.7567,25.7648,40917.0
2017-02-23 14:55:00,31.83,31.84,31.82,31.82,45114.0,25.7648,25.7729,25.7567,25.7567,45114.0
2017-02-23 15:00:00,31.82,31.84,31.82,31.83,24240.0,25.7567,25.7729,25.7567,25.7648,24240.0
2017-02-23 15:05:00,31.84,31.84,31.82,31.82,49541.0,25.7729,25.7729,25.7567,25.7567,49541.0
2017-02-23 15:10:00,31.82,31.84,31.81,31.82,64891.0,25.7567,25.7729,25.7486,25.7567,64891.0
2017-02-23 15:15:00,31.82,31.84,31.82,31.83,41491.0,25.7567,25.7729,25.7567,25.7648,41491.0
2017-02-23 15:20:00,31.84,31.84,31.82,31.83,41177.0,25.7729,25.7729,25.7567,25.7648,41177.0
2017-02-23 15:25:00,31.83,31.84,31.81,31.82,64126.0,25.7648,25.7729,25.7486,25.7567,64126.0
2017-02-23 15:30:00,31.83,31.83,31.8,31.8,60996.0,25.7648,25.7648,25.7405,25.7405,60996.0
2017-02-23 15:35:00,31.8,31.81,31.77,31.79,86025.0,25.7405,25.7486,25.7163,25.7324,86025.0
2017-02-23 15:40:00,31.79,31.8,31.78,31.79,58119.0,25.7324,25.7405,25.7243,25.7324,58119.0
2017-02-23 15:45:00,31.78,31.79,31.75,31.76,109269.0,25.7243,25.7324,25.7001,25.7082,109269.0
2017-02-23 15:50:00,31.76,31.76,31.74,31.75,283678.0,25.7082,25.7082,25.692,25.7001,283678.0
2017-02-23 15:55:00,31.75,31.77,31.73,31.76,442898.0,25.7001,25.7163,25.6839,25.7082,442898.0
2017-02-24 09:30:00,31.61,31.64,31.47,31.61,259115.0,25.5867,25.611,25.4734,25.5867,259115.0
2017-02-24 09:35:00,31.62,31.65,31.6,31.65,107885.0,25.5948,25.6191,25.5786,25.6191,107885.0
2017-02-24 09:40:00,31.64,31.66,31.61,31.65,152370.0,25.611,25.6272,25.5867,25.6191,152370.0
2017-02-24 09:45:00,31.66,31.69,31.65,31.68,135172.0,25.6272,25.6515,25.6191,25.6434,135172.0
2017-02-24 09:50:00,31.68,31.69,31.65,31.66,93479.0,25.6434,25.6515,25.6191,25.6272,93479.0
2017-02-24 09:55:00,31.66,31.7,31.66,31.67,81213.0,25.6272,25.6596,25.6272,25.6353,81213.0
2017-02-24 10:00:00,31.68,31.68,31.66,31.66,60692.0,25.6434,25.6434,25.6272,25.6272,60692.0
2017-02-24 10:05:00,31.66,31.68,31.64,31.67,50056.0,25.6272,25.6434,25.611,25.6353,50056.0
2017-02-24 10:10:00,31.67,31.67,31.63,31.65,53088.0,25.6353,25.6353,25.6029,25.6191,53088.0
2017-02-24 10:15:00,31.65,31.68,31.63,31.68,35306.0,25.6191,25.6434,25.6029,25.6434,35306.0
2017-02-24 10:20:00,31.67,31.72,31.67,31.72,70932.0,25.6353,25.6758,25.6353,25.6758,70932.0
2017-02-24 10:25:00,31.72,31.75,31.71,31.75,60509.0,25.6758,25.7001,25.6677,25.7001,60509.0
2017-02-24 10:30:00,31.75,31.75,31.71,31.73,43796.0,25.7001,25.7001,25.6677,25.6839,43796.0
2017-02-24 10:35:00,31.73,31.74,31.72,31.73,33499.0,25.6839,25.692,25.6758,25.6839,33499.0
2017-02-24 10:40:00,31.73,31.76,31.72,31.75,83590.0,25.6839,25.7082,25.6758,25.7001,83590.0
2017-02-24 10:45:00,31.75,31.76,31.73,31.74,47128.0,25.7001,25.7082,25.6839,25.692,47128.0
2017-02-24 10:50:00,31.74,31.75,31.71,31.72,53338.0,25.692,25.7001,25.6677,25.6758,53338.0
2017-02-24 10:55:00,31.73,31.75,31.72,31.75,34587.0,25.6839,25.7001,25.6758,25.7001,34587.0
2017-02-24 11:00:00,31.74,31.75,31.72,31.75,54559.0,25.692,25.7001,25.6758,25.7001,54559.0
2017-02-24 11:05:00,31.75,31.75,31.72,31.73,21109.0,25.7001,25.7001,25.6758,25.6839,21109.0
2017-02-24 11:10:00,31.74,31.76,31.73,31.75,35917.0,25.692,25.7082,25.6839,25.7001,35917.0
2017-02-24 11:15:00,31.75,31.78,31.74,31.78,69767.0,25.7001,25.7243,25.692,25.7243,69767.0
2017-02-24 11:20:00,31.78,31.81,31.76,31.78,35669.0,25.7243,25.7486,25.7082,25.7243,35669.0
2017-02-24 11:25:00,31.77,31.78,31.76,31.78,54443.0,25.7163,25.7243,25.7082,25.7243,54443.0
2017-02-24 11:30:00,31.78,31.79,31.75,31.76,35351.0,25.7243,25.7324,25.7001,25.7082,35351.0
2017-02-24 11:35:00,31.75,31.75,31.73,31.75,39467.0,25.7001,25.7001,25.6839,25.7001,39467.0
2017-02-24 11:40:00,31.75,31.75,31.73,31.73,19961.0,25.7001,25.7001,25.6839,25.6839,19961.0
2017-02-24 11:45:00,31.73,31.75,31.73,31.74,33576.0,25.6839,25.7001,25.6839,25.692,33576.0
2017-02-24 11:50:00,31.75,31.75,31.74,31.74,13041.0,25.7001,25.7001,25.692,25.692,13041.0
2017-02-24 11:55:00,31.74,31.75,31.73,31.73,30788.0,25.692,25.7001,25.6839,25.6839,30788.0
2017-02-24 12:00:00,31.74,31.74,31.7,31.71,63278.0,25.692,25.692,25.6596,25.6677,63278.0
2017-02-24 12:05:00,31.71,31.72,31.7,31.72,27803.0,25.6677,25.6758,25.6596,25.6758,27803.0
2017-02-24 12:10:00,31.71,31.72,31.7,31.72,23651.0,25.6677,25.6758,25.6596,25.6758,23651.0
2017-02-24 12:15:00,31.73,31.74,31.7,31.74,20001.0,25.6839,25.692,25.6596,25.692,20001.0
2017-02-24 12:20:00,31.74,31.74,31.72,31.74,29216.0,25.692,25.692,25.6758,25.692,29216.0
2017-02-24 12:25:00,31.73,31.73,31.72,31.73,38837.0,25.6839,25.6839,25.6758,25.6839,38837.0
2017-02-24 12:30:00,31.73,31.73,31.71,31.72,18573.0,25.6839,25.6839,25.6677,25.6758,18573.0
2017-02-24 12:35:00,31.72,31.73,31.7,31.71,25419.0,25.6758,25.6839,25.6596,25.6677,25419.0
2017-02-24 12:40:00,31.71,31.73,31.7,31.73,15044.0,25.6677,25.6839,25.6596,25.6839,15044.0
2017-02-24 12:45:00,31.73,31.73,31.71,31.73,22045.0,25.6839,25.6839,25.6677,25.6839,22045.0
2017-02-24 12:50:00,31.73,31.73,31.71,31.71,18119.0,25.6839,25.6839,25.6677,25.6677,18119.0
2017-02-24 12:55:00,31.71,31.74,31.71,31.73,23353.0,25.6677,25.692,25.6677,25.6839,23353.0
2017-02-24 13:00:00,31.73,31.73,31.72,31.73,5451.0,25.6839,25.6839,25.6758,25.6839,5451.0
2017-02-24 13:05:00,31.73,31.74,31.71,31.73,24991.0,25.6839,25.692,25.6677,25.6839,24991.0
2017-02-24 13:10:00,31.73,31.74,31.71,31.72,17958.0,25.6839,25.692,25.6677,25.6758,17958.0
2017-02-24 13:15:00,31.71,31.73,31.71,31.73,27614.0,25.6677,25.6839,25.6677,25.6839,27614.0
2017-02-24 13:20:00,31.73,31.75,31.72,31.75,57131.0,25.6839,25.7001,25.6758,25.7001,57131.0
2017-02-24 13:25:00,31.75,31.75,31.74,31.75,19123.0,25.7001,25.7001,25.692,25.7001,19123.0
2017-02-24 13:30:00,31.75,31.76,31.71,31.71,49347.0,25.7001,25.7082,25.6677,25.6677,49347.0
2017-02-24 13:35:00,31.72,31.73,31.71,31.73,20420.0,25.6758,25.6839,25.6677,25.6839,20420.0
2017-02-24 13:40:00,31.73,31.74,31.72,31.73,34388.0,25.6839,25.692,25.6758,25.6839,34388.0
2017-02-24 13:45:00,31.73,31.75,31.72,31.74,32550.0,25.6839,25.7001,25.6758,25.692,32550.0
2017-02-24 13:50:00,31.73,31.74,31.73,31.73,15317.0,25.6839,25.692,25.6839,25.6839,15317.0
2017-02-24 13:55:00,31.74,31.74,31.73,31.74,26071.0,25.692,25.692,25.6839,25.692,26071.0
2017-02-24 14:00:00,31.74,31.74,31.72,31.72,20703.0,25.692,25.692,25.6758,25.6758,20703.0
2017-02-24 14:05:00,31.73,31.73,31.72,31.73,11190.0,25.6839,25.6839,25.6758,25.6839,11190.0
2017-02-24 14:10:00,31.73,31.73,31.71,31.73,30713.0,25.6839,25.6839,25.6677,25.6839,30713.0
2017-02-24 14:15:00,31.73,31.76,31.72,31.76,20996.0,25.6839,25.7082,25.6758,25.7082,20996.0
2017-02-24 14:20:00,31.77,31.78,31.75,31.78,22739.0,25.7163,25.7243,25.7001,25.7243,22739.0
2017-02-24 14:25:00,31.78,31.79,31.76,31.78,38224.0,25.7243,25.7324,25.7082,25.7243,38224.0
2017-02-24 14:30:00,31.78,31.8,31.77,31.79,30022.0,25.7243,25.7405,25.7163,25.7324,30022.0
2017-02-24 14:35:00,31.79,31.81,31.78,31.79,37469.0,25.7324,25.7486,25.7243,25.7324,37469.0
2017-02-24 14:40:00,31.79,31.8,31.78,31.8,14751.0,25.7324,25.7405,25.7243,25.7405,14751.0
2017-02-24 14:45:00,31.8,31.8,31.78,31.8,33671.0,25.7405,25.7405,25.7243,25.7405,33671.0
2017-02-24 14:50:00,31.8,31.82,31.79,31.82,17777.0,25.7405,25.7567,25.7324,25.7567,17777.0
2017-02-24 14:55:00,31.82,31.82,31.81,31.82,13261.0,25.7567,25.7567,25.7486,25.7567,13261.0
2017-02-24 15:00:00,31.82,31.82,31.8,31.82,38509.0,25.7567,25.7567,25.7405,25.7567,38509.0
2017-02-24 15:05:00,31.82,31.83,31.81,31.83,13916.0,25.7567,25.7648,25.7486,25.7648,13916.0
2017-02-24 15:10:00,31.83,31.83,31.81,31.82,31619.0,25.7648,25.7648,25.7486,25.7567,31619.0
2017-02-24 15:15:00,31.82,31.82,31.8,31.82,32642.0,25.7567,25.7567,25.7405,25.7567,32642.0
2017-02-24 15:20:00,31.82,31.87,31.81,31.85,48869.0,25.7567,25.7972,25.7486,25.781,48869.0
2017-02-24 15:25:00,31.85,31.86,31.85,31.86,13359.0,25.781,25.7891,25.781,25.7891,13359.0
2017-02-24 15:30:00,31.86,31.86,31.85,31.86,17107.0,25.7891,25.7891,25.781,25.7891,17107.0
2017-02-24 15:35:00,31.86,31.86,31.85,31.86,23997.0,25.7891,25.7891,25.781,25.7891,23997.0
2017-02-24 15:40:00,31.86,31.89,31.85,31.89,56561.0,25.7891,25.8134,25.781,25.8134,56561.0
2017-02-24 15:45:00,31.89,31.9,31.88,31.88,83870.0,25.8134,25.8215,25.8053,25.8053,83870.0
2017-02-24 15:50:00,31.89,31.89,31.88,31.89,42196.0,25.8134,25.8134,25.8053,25.8134,42196.0
2017-02-24 15:55:00,31.89,31.92,31.88,31.91,160896.0,25.8134,25.8377,25.8053,25.8296,160896.0
2017-02-27 09:30:00,31.82,31.82,31.56,31.63,261832.0,25.7567,25.7567,25.5463,25.6029,261832.0
2017-02-27 09:35:00,31.63,31.69,31.62,31.65,130022.0,25.6029,25.6515,25.5948,25.6191,130022.0
2017-02-27 09:40:00,31.66,31.69,31.65,31.65,80876.0,25.6272,25.6515,25.6191,25.6191,80876.0
2017-02-27 09:45:00,31.65,31.71,31.65,31.69,87624.0,25.6191,25.6677,25.6191,25.6515,87624.0
2017-02-27 09:50:00,31.69,31.72,31.67,31.7,118363.0,25.6515,25.6758,25.6353,25.6596,118363.0
2017-02-27 09:55:00,31.7,31.74,31.65,31.74,65001.0,25.6596,25.692,25.6191,25.692,65001.0
2017-02-27 10:00:00,31.74,31.76,31.67,31.68,73458.0,25.692,25.7082,25.6353,25.6434,73458.0
2017-02-27 10:05:00,31.69,31.7,31.66,31.69,67373.0,25.6515,25.6596,25.6272,25.6515,67373.0
2017-02-27 10:10:00,31.69,31.69,31.65,31.66,58143.0,25.6515,25.6515,25.6191,25.6272,58143.0
2017-02-27 10:15:00,31.66,31.67,31.64,31.65,33335.0,25.6272,25.6353,25.611,25.6191,33335.0
2017-02-27 10:20:00,31.65,31.66,31.63,31.65,77617.0,25.6191,25.6272,25.6029,25.6191,77617.0
2017-02-27 10:25:00,31.64,31.66,31.62,31.64,144467.0,25.611,25.6272,25.5948,25.611,144467.0
2017-02-27 10:30:00,31.64,31.65,31.6,31.6,38643.0,25.611,25.6191,25.5786,25.5786,38643.0
2017-02-27 10:35:00,31.6,31.62,31.59,31.61,85612.0,25.5786,25.5948,25.5706,25.5867,85612.0
2017-02-27 10:40:00,31.61,31.63,31.59,31.59,36976.0,25.5867,25.6029,25.5706,25.5706,36976.0
2017-02-27 10:45:00,31.59,31.62,31.58,31.62,38682.0,25.5706,25.5948,25.5625,25.5948,38682.0
2017-02-27 10:50:00,31.62,31.62,31.59,31.59,63584.0,25.5948,25.5948,25.5706,25.5706,63584.0
2017-02-27 10:55:00,31.59,31.6,31.55,31.55,27716.0,25.5706,25.5786,25.5382,25.5382,27716.0
2017-02-27 11:00:00,31.56,31.61,31.55,31.59,55574.0,25.5463,25.5867,25.5382,25.5706,55574.0
2017-02-27 11:05:00,31.59,31.61,31.59,31.6,19414.0,25.5706,25.5867,25.5706,25.5786,19414.0
2017-02-27 11:10:00,31.61,31.62,31.57,31.58,36057.0,25.5867,25.5948,25.5544,25.5625,36057.0
2017-02-27 11:15:00,31.57,31.62,31.57,31.62,25239.0,25.5544,25.5948,25.5544,25.5948,25239.0
2017-02-27 11:20:00,31.62,31.62,31.59,31.6,19534.0,25.5948,25.5948,25.5706,25.5786,19534.0
2017-02-27 11:25:00,31.6,31.62,31.59,31.62,33555.0,25.5786,25.5948,25.5706,25.5948,33555.0
2017-02-27 11:30:00,31.62,31.63,31.6,31.62,20977.0,25.5948,25.6029,25.5786,25.5948,20977.0
2017-02-27 11:35:00,31.62,31.63,31.6,31.61,30007.0,25.5948,25.6029,25.5786,25.5867,30007.0
2017-02-27 11:40:00,31.6,31.61,31.58,31.61,30658.0,25.5786,25.5867,25.5625,25.5867,30658.0
2017-02-27 11:45:00,31.61,31.63,31.61,31.63,20019.0,25.5867,25.6029,25.5867,25.6029,20019.0
2017-02-27 11:50:00,31.63,31.63,31.6,31.62,28281.0,25.6029,25.6029,25.5786,25.5948,28281.0
2017-02-27 11:55:00,31.61,31.62,31.61,31.61,6805.0,25.5867,25.5948,25.5867,25.5867,6805.0
2017-02-27 12:00:00,31.61,31.62,31.59,31.59,53810.0,25.5867,25.5948,25.5706,25.5706,53810.0
2017-02-27 12:05:00,31.59,31.61,31.58,31.61,81796.0,25.5706,25.5867,25.5625,25.5867,81796.0
2017-02-27 12:10:00,31.61,31.62,31.59,31.61,32211.0,25.5867,25.5948,25.5706,25.5867,32211.0
2017-02-27 12:15:00,31.6,31.64,31.6,31.63,42978.0,25.5786,25.611,25.5786,25.6029,42978.0
2017-02-27 12:20:00,31.64,31.65,31.62,31.64,29350.0,25.611,25.6191,25.5948,25.611,29350.0
2017-02-27 12:25:00,31.63,31.64,31.6,31.61,21954.0,25.6029,25.611,25.5786,25.5867,21954.0
2017-02-27 12:30:00,31.61,31.62,31.6,31.61,30959.0,25.5867,25.5948,25.5786,25.5867,30959.0
2017-02-27 12:35:00,31.61,31.61,31.59,31.6,13609.0,25.5867,25.5867,25.5706,25.5786,13609.0
2017-02-27 12:40:00,31.6,31.61,31.58,31.58,30791.0,25.5786,25.5867,25.5625,25.5625,30791.0
2017-02-27 12:45:00,31.59,31.61,31.58,31.59,35325.0,25.5706,25.5867,25.5625,25.5706,35325.0
2017-02-27 12:50:00,31.6,31.61,31.59,31.61,49580.0,25.5786,25.5867,25.5706,25.5867,49580.0
2017-02-27 12:55:00,31.61,31.61,31.59,31.6,6572.0,25.5867,25.5867,25.5706,25.5786,6572.0
2017-02-27 13:00:00,31.6,31.6,31.59,31.6,10576.0,25.5786,25.5786,25.5706,25.5786,10576.0
2017-02-27 13:05:00,31.6,31.6,31.59,31.6,7010.0,25.5786,25.5786,25.5706,25.5786,7010.0
2017-02-27 13:10:00,31.6,31.6,31.58,31.59,21783.0,25.5786,25.5786,25.5625,25.5706,21783.0
2017-02-27 13:15:00,31.59,31.6,31.57,31.6,60388.0,25.5706,25.5786,25.5544,25.5786,60388.0
2017-02-27 13:20:00,31.6,31.61,31.59,31.61,28054.0,25.5786,25.5867,25.5706,25.5867,28054.0
2017-02-27 13:25:00,31.61,31.64,31.6,31.64,17815.0,25.5867,25.611,25.5786,25.611,17815.0
2017-02-27 13:30:00,31.63,31.64,31.61,31.63,18207.0,25.6029,25.611,25.5867,25.6029,18207.0
2017-02-27 13:35:00,31.62,31.63,31.6,31.61,12497.0,25.5948,25.6029,25.5786,25.5867,12497.0
2017-02-27 13:40:00,31.61,31.62,31.61,31.61,14610.0,25.5867,25.5948,25.5867,25.5867,14610.0
2017-02-27 13:45:00,31.61,31.63,31.61,31.62,21910.0,25.5867,25.6029,25.5867,25.5948,21910.0
2017-02-27 13:50:00,31.63,31.63,31.6,31.61,46657.0,25.6029,25.6029,25.5786,25.5867,46657.0
2017-02-27 13:55:00,31.62,31.62,31.6,31.61,49187.0,25.5948,25.5948,25.5786,25.5867,49187.0
2017-02-27 14:00:00,31.61,31.62,31.6,31.61,20168.0,25.5867,25.5948,25.5786,25.5867,20168.0
2017-02-27 14:05:00,31.61,31.62,31.6,31.62,24693.0,25.5867,25.5948,25.5786,25.5948,24693.0
2017-02-27 14:10:00,31.62,31.62,31.6,31.61,17462.0,25.5948,25.5948,25.5786,25.5867,17462.0
2017-02-27 14:15:00,31.61,31.61,31.58,31.59,60993.0,25.5867,25.5867,25.5625,25.5706,60993.0
2017-02-27 14:20:00,31.59,31.6,31.58,31.59,23473.0,25.5706,25.5786,25.5625,25.5706,23473.0
2017-02-27 14:25:00,31.59,31.64,31.58,31.61,57156.0,25.5706,25.611,25.5625,25.5867,57156.0
2017-02-27 14:30:00,31.61,31.62,31.59,31.61,56500.0,25.5867,25.5948,25.5706,25.5867,56500.0
2017-02-27 14:35:00,31.61,31.61,31.59,31.6,74747.0,25.5867,25.5867,25.5706,25.5786,74747.0
2017-02-27 14:40:00,31.6,31.61,31.58,31.58,28827.0,25.5786,25.5867,25.5625,25.5625,28827.0
2017-02-27 14:45:00,31.59,31.6,31.58,31.6,24411.0,25.5706,25.5786,25.5625,25.5786,24411.0
2017-02-27 14:50:00,31.59,31.6,31.58,31.6,13373.0,25.5706,25.5786,25.5625,25.5786,13373.0
2017-02-27 14:55:00,31.6,31.6,31.59,31.59,17132.0,25.5786,25.5786,25.5706,25.5706,17132.0
2017-02-27 15:00:00,31.59,31.59,31.58,31.59,26191.0,25.5706,25.5706,25.5625,25.5706,26191.0
2017-02-27 15:05:00,31.58,31.59,31.56,31.56,111927.0,25.5625,25.5706,25.5463,25.5463,111927.0
2017-02-27 15:10:00,31.56,31.57,31.52,31.54,188088.0,25.5463,25.5544,25.5139,25.5301,188088.0
2017-02-27 15:15:00,31.54,31.54,31.52,31.53,123746.0,25.5301,25.5301,25.5139,25.522,123746.0
2017-02-27 15:20:00,31.53,31.55,31.52,31.54,64236.0,25.522,25.5382,25.5139,25.5301,64236.0
2017-02-27 15:25:00,31.54,31.56,31.52,31.56,76085.0,25.5301,25.5463,25.5139,25.5463,76085.0
2017-02-27 15:30:00,31.56,31.56,31.53,31.54,106505.0,25.5463,25.5463,25.522,25.5301,106505.0
2017-02-27 15:35:00,31.54,31.54,31.52,31.52,195724.0,25.5301,25.5301,25.5139,25.5139,195724.0
2017-02-27 15:40:00,31.53,31.55,31.5,31.52,370127.0,25.522,25.5382,25.4977,25.5139,370127.0
2017-02-27 15:45:00,31.53,31.56,31.52,31.54,92757.0,25.522,25.5463,25.5139,25.5301,92757.0
2017-02-27 15:50:00,31.55,31.55,31.51,31.53,304225.0,25.5382,25.5382,25.5058,25.522,304225.0
2017-02-27 15:55:00,31.53,31.55,31.48,31.52,692382.0,25.522,25.5382,25.4815,25.5139,692382.0
2017-02-28 09:30:00,31.59,31.63,31.56,31.62,98825.0,25.5706,25.6029,25.5463,25.5948,98825.0
2017-02-28 09:35:00,31.62,31.68,31.61,31.63,79859.0,25.5948,25.6434,25.5867,25.6029,79859.0
2017-02-28 09:40:00,31.63,31.65,31.59,31.6,106417.0,25.6029,25.6191,25.5706,25.5786,106417.0
2017-02-28 09:45:00,31.6,31.6,31.57,31.58,107853.0,25.5786,25.5786,25.5544,25.5625,107853.0
2017-02-28 09:50:00,31.58,31.59,31.44,31.45,122658.0,25.5625,25.5706,25.4491,25.4572,122658.0
2017-02-28 09:55:00,31.45,31.51,31.44,31.51,162919.0,25.4572,25.5058,25.4491,25.5058,162919.0
2017-02-28 10:00:00,31.51,31.56,31.5,31.56,65535.0,25.5058,25.5463,25.4977,25.5463,65535.0
2017-02-28 10:05:00,31.56,31.57,31.53,31.56,68575.0,25.5463,25.5544,25.522,25.5463,68575.0
2017-02-28 10:10:00,31.55,31.56,31.54,31.55,43458.0,25.5382,25.5463,25.5301,25.5382,43458.0
2017-02-28 10:15:00,31.55,31.57,31.54,31.57,42784.0,25.5382,25.5544,25.5301,25.5544,42784.0
2017-02-28 10:20:00,31.57,31.57,31.53,31.54,37796.0,25.5544,25.5544,25.522,25.5301,37796.0
2017-02-28 10:25:00,31.54,31.54,31.52,31.53,34570.0,25.5301,25.5301,25.5139,25.522,34570.0
2017-02-28 10:30:00,31.53,31.57,31.52,31.53,92029.0,25.522,25.5544,25.5139,25.522,92029.0
2017-02-28 10:35:00,31.53,31.53,31.49,31.5,22986.0,25.522,25.522,25.4896,25.4977,22986.0
2017-02-28 10:40:00,31.49,31.49,31.44,31.45,80052.0,25.4896,25.4896,25.4491,25.4572,80052.0
2017-02-28 10:45:00,31.46,31.49,31.45,31.49,108263.0,25.4653,25.4896,25.4572,25.4896,108263.0
2017-02-28 10:50:00,31.49,31.49,31.48,31.49,22063.0,25.4896,25.4896,25.4815,25.4896,22063.0
2017-02-28 10:55:00,31.49,31.49,31.45,31.47,58776.0,25.4896,25.4896,25.4572,25.4734,58776.0
2017-02-28 11:00:00,31.47,31.51,31.46,31.51,57374.0,25.4734,25.5058,25.4653,25.5058,57374.0
2017-02-28 11:05:00,31.51,31.51,31.46,31.48,143313.0,25.5058,25.5058,25.4653,25.4815,143313.0
2017-02-28 11:10:00,31.48,31.5,31.46,31.5,58127.0,25.4815,25.4977,25.4653,25.4977,58127.0
2017-02-28 11:15:00,31.5,31.5,31.48,31.49,54466.0,25.4977,25.4977,25.4815,25.4896,54466.0
2017-02-28 11:20:00,31.49,31.5,31.47,31.48,19816.0,25.4896,25.4977,25.4734,25.4815,19816.0
2017-02-28 11:25:00,31.47,31.47,31.43,31.43,65205.0,25.4734,25.4734,25.441,25.441,65205.0
2017-02-28 11:30:00,31.44,31.46,31.43,31.45,134588.0,25.4491,25.4653,25.441,25.4572,134588.0
2017-02-28 11:35:00,31.46,31.52,31.45,31.51,153925.0,25.4653,25.5139,25.4572,25.5058,153925.0
2017-02-28 11:40:00,31.5,31.52,31.5,31.51,19524.0,25.4977,25.5139,25.4977,25.5058,19524.0
2017-02-28 11:45:00,31.51,31.51,31.49,31.5,53150.0,25.5058,25.5058,25.4896,25.4977,53150.0
2017-02-28 11:50:00,31.5,31.52,31.49,31.52,19967.0,25.4977,25.5139,25.4896,25.5139,19967.0
2017-02-28 11:55:00,31.52,31.54,31.51,31.53,56770.0,25.5139,25.5301,25.5058,25.522,56770.0
2017-02-28 12:00:00,31.53,31.55,31.51,31.53,30607.0,25.522,25.5382,25.5058,25.522,30607.0
2017-02-28 12:05:00,31.53,31.53,31.5,31.51,20335.0,25.522,25.522,25.4977,25.5058,20335.0
2017-02-28 12:10:00,31.5,31.53,31.49,31.51,72420.0,25.4977,25.522,25.4896,25.5058,72420.0
2017-02-28 12:15:00,31.5,31.51,31.5,31.51,18804.0,25.4977,25.5058,25.4977,25.5058,18804.0
2017-02-28 12:20:00,31.51,31.51,31.49,31.5,28016.0,25.5058,25.5058,25.4896,25.4977,28016.0
2017-02-28 12:25:00,31.49,31.5,31.48,31.49,21004.0,25.4896,25.4977,25.4815,25.4896,21004.0
2017-02-28 12:30:00,31.49,31.49,31.48,31.49,13753.0,25.4896,25.4896,25.4815,25.4896,13753.0
2017-02-28 12:35:00,31.49,31.49,31.46,31.46,20798.0,25.4896,25.4896,25.4653,25.4653,20798.0
2017-02-28 12:40:00,31.46,31.47,31.44,31.45,66562.0,25.4653,25.4734,25.4491,25.4572,66562.0
2017-02-28 12:45:00,31.44,31.45,31.4,31.42,65997.0,25.4491,25.4572,25.4168,25.4329,65997.0
2017-02-28 12:50:00,31.41,31.43,31.4,31.42,76880.0,25.4248,25.441,25.4168,25.4329,76880.0
2017-02-28 12:55:00,31.41,31.42,31.4,31.42,58789.0,25.4248,25.4329,25.4168,25.4329,58789.0
2017-02-28 13:00:00,31.42,31.47,31.41,31.45,78936.0,25.4329,25.4734,25.4248,25.4572,78936.0
2017-02-28 13:05:00,31.45,31.46,31.43,31.46,28461.0,25.4572,25.4653,25.441,25.4653,28461.0
2017-02-28 13:10:00,31.46,31.47,31.44,31.46,36890.0,25.4653,25.4734,25.4491,25.4653,36890.0
2017-02-28 13:15:00,31.46,31.48,31.45,31.48,30511.0,25.4653,25.4815,25.4572,25.4815,30511.0
2017-02-28 13:20:00,31.47,31.47,31.46,31.47,21231.0,25.4734,25.4734,25.4653,25.4734,21231.0
2017-02-28 13:25:00,31.47,31.47,31.46,31.46,13748.0,25.4734,25.4734,25.4653,25.4653,13748.0
2017-02-28 13:30:00,31.47,31.47,31.45,31.46,18713.0,25.4734,25.4734,25.4572,25.4653,18713.0
2017-02-28 13:35:00,31.46,31.51,31.45,31.5,77812.0,25.4653,25.5058,25.4572,25.4977,77812.0
2017-02-28 13:40:00,31.5,31.51,31.46,31.5,143399.0,25.4977,25.5058,25.4653,25.4977,143399.0
2017-02-28 13:45:00,31.5,31.52,31.49,31.51,33660.0,25.4977,25.5139,25.4896,25.5058,33660.0
2017-02-28 13:50:00,31.51,31.53,31.5,31.52,28257.0,25.5058,25.522,25.4977,25.5139,28257.0
2017-02-28 13:55:00,31.51,31.51,31.5,31.51,16585.0,25.5058,25.5058,25.4977,25.5058,16585.0
2017-02-28 14:00:00,31.51,31.51,31.48,31.49,20070.0,25.5058,25.5058,25.4815,25.4896,20070.0
2017-02-28 14:05:00,31.48,31.49,31.43,31.45,52419.0,25.4815,25.4896,25.441,25.4572,52419.0
2017-02-28 14:10:00,31.45,31.47,31.44,31.46,60389.0,25.4572,25.4734,25.4491,25.4653,60389.0
2017-02-28 14:15:00,31.45,31.46,31.44,31.45,31574.0,25.4572,25.4653,25.4491,25.4572,31574.0
2017-02-28 14:20:00,31.46,31.47,31.45,31.46,26413.0,25.4653,25.4734,25.4572,25.4653,26413.0
2017-02-28 14:25:00,31.46,31.49,31.46,31.47,35304.0,25.4653,25.4896,25.4653,25.4734,35304.0
2017-02-28 14:30:00,31.46,31.48,31.44,31.48,78723.0,25.4653,25.4815,25.4491,25.4815,78723.0
2017-02-28 14:35:00,31.48,31.48,31.45,31.46,27836.0,25.4815,25.4815,25.4572,25.4653,27836.0
2017-02-28 14:40:00,31.46,31.46,31.44,31.46,34482.0,25.4653,25.4653,25.4491,25.4653,34482.0
2017-02-28 14:45:00,31.45,31.47,31.44,31.46,96113.0,25.4572,25.4734,25.4491,25.4653,96113.0
2017-02-28 14:50:00,31.46,31.47,31.45,31.46,35149.0,25.4653,25.4734,25.4572,25.4653,35149.0
2017-02-28 14:55:00,31.46,31.46,31.45,31.45,21175.0,25.4653,25.4653,25.4572,25.4572,21175.0
2017-02-28 15:00:00,31.45,31.46,31.45,31.46,33424.0,25.4572,25.4653,25.4572,25.4653,33424.0
2017-02-28 15:05:00,31.46,31.46,31.45,31.46,15676.0,25.4653,25.4653,25.4572,25.4653,15676.0
2017-02-28 15:10:00,31.46,31.47,31.44,31.45,91438.0,25.4653,25.4734,25.4491,25.4572,91438.0
2017-02-28 15:15:00,31.46,31.46,31.44,31.45,37562.0,25.4653,25.4653,25.4491,25.4572,37562.0
2017-02-28 15:20:00,31.46,31.46,31.44,31.46,59259.0,25.4653,25.4653,25.4491,25.4653,59259.0
2017-02-28 15:25:00,31.45,31.46,31.43,31.44,35585.0,25.4572,25.4653,25.441,25.4491,35585.0
2017-02-28 15:30:00,31.43,31.44,31.41,31.42,52844.0,25.441,25.4491,25.4248,25.4329,52844.0
2017-02-28 15:35:00,31.42,31.43,31.4,31.41,115216.0,25.4329,25.441,25.4168,25.4248,115216.0
2017-02-28 15:40:00,31.41,31.45,31.4,31.45,125953.0,25.4248,25.4572,25.4168,25.4572,125953.0
2017-02-28 15:45:00,31.45,31.45,31.41,31.42,151660.0,25.4572,25.4572,25.4248,25.4329,151660.0
2017-02-28 15:50:00,31.42,31.43,31.41,31.42,141964.0,25.4329,25.441,25.4248,25.4329,141964.0
2017-02-28 15:55:00,31.43,31.47,31.42,31.47,413842.0,25.441,25.4734,25.4329,25.4734,413842.0
2017-03-01 09:30:00,31.43,31.46,31.34,31.38,331005.0,25.441,25.4653,25.3682,25.4006,331005.0
2017-03-01 09:35:00,31.39,31.45,31.39,31.4,143787.0,25.4087,25.4572,25.4087,25.4168,143787.0
2017-03-01 09:40:00,31.4,31.45,31.37,31.4,96461.0,25.4168,25.4572,25.3925,25.4168,96461.0
2017-03-01 09:45:00,31.39,31.46,31.38,31.43,42921.0,25.4087,25.4653,25.4006,25.441,42921.0
2017-03-01 09:50:00,31.43,31.43,31.32,31.32,38006.0,25.441,25.441,25.352,25.352,38006.0
2017-03-01 09:55:00,31.32,31.38,31.31,31.38,36765.0,25.352,25.4006,25.3439,25.4006,36765.0
2017-03-01 10:00:00,31.38,31.43,31.37,31.37,45231.0,25.4006,25.441,25.3925,25.3925,45231.0
2017-03-01 10:05:00,31.38,31.39,31.35,31.36,84125.0,25.4006,25.4087,25.3763,25.3844,84125.0
2017-03-01 10:10:00,31.35,31.36,31.33,31.35,30152.0,25.3763,25.3844,25.3601,25.3763,30152.0
2017-03-01 10:15:00,31.35,31.36,31.31,31.31,45122.0,25.3763,25.3844,25.3439,25.3439,45122.0
2017-03-01 10:20:00,31.31,31.34,31.31,31.33,38665.0,25.3439,25.3682,25.3439,25.3601,38665.0
2017-03-01 10:25:00,31.32,31.34,31.3,31.3,52262.0,25.352,25.3682,25.3358,25.3358,52262.0
2017-03-01 10:30:00,31.31,31.31,31.27,31.28,112953.0,25.3439,25.3439,25.3115,25.3196,112953.0
2017-03-01 10:35:00,31.28,31.29,31.26,31.29,23520.0,25.3196,25.3277,25.3034,25.3277,23520.0
2017-03-01 10:40:00,31.29,31.35,31.28,31.33,37580.0,25.3277,25.3763,25.3196,25.3601,37580.0
2017-03-01 10:45:00,31.33,31.35,31.32,31.35,22505.0,25.3601,25.3763,25.352,25.3763,22505.0
2017-03-01 10:50:00,31.35,31.39,31.34,31.38,30800.0,25.3763,25.4087,25.3682,25.4006,30800.0
2017-03-01 10:55:00,31.39,31.42,31.38,31.4,34511.0,25.4087,25.4329,25.4006,25.4168,34511.0
2017-03-01 11:00:00,31.4,31.41,31.38,31.39,34781.0,25.4168,25.4248,25.4006,25.4087,34781.0
2017-03-01 11:05:00,31.39,31.43,31.38,31.43,37623.0,25.4087,25.441,25.4006,25.441,37623.0
2017-03-01 11:10:00,31.43,31.45,31.42,31.43,24014.0,25.441,25.4572,25.4329,25.441,24014.0
2017-03-01 11:15:00,31.43,31.46,31.42,31.45,67310.0,25.441,25.4653,25.4329,25.4572,67310.0
2017-03-01 11:20:00,31.45,31.47,31.43,31.46,81066.0,25.4572,25.4734,25.441,25.4653,81066.0
2017-03-01 11:25:00,31.46,31.47,31.4,31.42,85580.0,25.4653,25.4734,25.4168,25.4329,85580.0
2017-03-01 11:30:00,31.42,31.44,31.39,31.42,84373.0,25.4329,25.4491,25.4087,25.4329,84373.0
2017-03-01 11:35:00,31.42,31.43,31.41,31.42,11047.0,25.4329,25.441,25.4248,25.4329,11047.0
2017-03-01 11:40:00,31.43,31.44,31.41,31.43,42623.0,25.441,25.4491,25.4248,25.441,42623.0
2017-03-01 11:45:00,31.43,31.44,31.4,31.41,40665.0,25.441,25.4491,25.4168,25.4248,40665.0
2017-03-01 11:50:00,31.42,31.44,31.4,31.43,32959.0,25.4329,25.4491,25.4168,25.441,32959.0
2017-03-01 11:55:00,31.43,31.46,31.43,31.45,9915.0,25.441,25.4653,25.441,25.4572,9915.0
2017-03-01 12:00:00,31.46,31.5,31.45,31.5,20640.0,25.4653,25.4977,25.4572,25.4977,20640.0
2017-03-01 12:05:00,31.5,31.55,31.5,31.53,40118.0,25.4977,25.5382,25.4977,25.522,40118.0
2017-03-01 12:10:00,31.53,31.55,31.52,31.54,48873.0,25.522,25.5382,25.5139,25.5301,48873.0
2017-03-01 12:15:00,31.54,31.54,31.51,31.51,16710.0,25.5301,25.5301,25.5058,25.5058,16710.0
2017-03-01 12:20:00,31.51,31.52,31.48,31.49,29046.0,25.5058,25.5139,25.4815,25.4896,29046.0
2017-03-01 12:25:00,31.48,31.49,31.48,31.48,5555.0,25.4815,25.4896,25.4815,25.4815,5555.0
2017-03-01 12:30:00,31.49,31.49,31.44,31.44,45809.0,25.4896,25.4896,25.4491,25.4491,45809.0
2017-03-01 12:35:00,31.45,31.45,31.43,31.43,11012.0,25.4572,25.4572,25.441,25.441,11012.0
2017-03-01 12:40:00,31.43,31.44,31.41,31.43,71342.0,25.441,25.4491,25.4248,25.441,71342.0
2017-03-01 12:45:00,31.42,31.43,31.42,31.43,8374.0,25.4329,25.441,25.4329,25.441,8374.0
2017-03-01 12:50:00,31.42,31.43,31.41,31.41,49371.0,25.4329,25.441,25.4248,25.4248,49371.0
2017-03-01 12:55:00,31.41,31.43,31.41,31.42,38660.0,25.4248,25.441,25.4248,25.4329,38660.0
2017-03-01 13:00:00,31.41,31.43,31.41,31.42,20870.0,25.4248,25.441,25.4248,25.4329,20870.0
2017-03-01 13:05:00,31.43,31.43,31.42,31.42,5676.0,25.441,25.441,25.4329,25.4329,5676.0
2017-03-01 13:10:00,31.43,31.43,31.38,31.39,47709.0,25.441,25.441,25.4006,25.4087,47709.0
2017-03-01 13:15:00,31.39,31.41,31.37,31.38,76981.0,25.4087,25.4248,25.3925,25.4006,76981.0
2017-03-01 13:20:00,31.39,31.41,31.38,31.41,93310.0,25.4087,25.4248,25.4006,25.4248,93310.0
2017-03-01 13:25:00,31.41,31.44,31.4,31.44,31509.0,25.4248,25.4491,25.4168,25.4491,31509.0
2017-03-01 13:30:00,31.44,31.46,31.44,31.45,21525.0,25.4491,25.4653,25.4491,25.4572,21525.0
2017-03-01 13:35:00,31.45,31.47,31.44,31.45,21653.0,25.4572,25.4734,25.4491,25.4572,21653.0
2017-03-01 13:40:00,31.45,31.5,31.45,31.5,20926.0,25.4572,25.4977,25.4572,25.4977,20926.0
2017-03-01 13:45:00,31.49,31.5,31.47,31.49,14390.0,25.4896,25.4977,25.4734,25.4896,14390.0
2017-03-01 13:50:00,31.49,31.49,31.45,31.47,24861.0,25.4896,25.4896,25.4572,25.4734,24861.0
2017-03-01 13:55:00,31.48,31.48,31.45,31.46,17745.0,25.4815,25.4815,25.4572,25.4653,17745.0
2017-03-01 14:00:00,31.46,31.47,31.45,31.47,28920.0,25.4653,25.4734,25.4572,25.4734,28920.0
2017-03-01 14:05:00,31.46,31.48,31.45,31.46,25301.0,25.4653,25.4815,25.4572,25.4653,25301.0
2017-03-01 14:10:00,31.46,31.5,31.45,31.49,28433.0,25.4653,25.4977,25.4572,25.4896,28433.0
2017-03-01 14:15:00,31.49,31.55,31.49,31.53,108512.0,25.4896,25.5382,25.4896,25.522,108512.0
2017-03-01 14:20:00,31.54,31.56,31.53,31.54,75584.0,25.5301,25.5463,25.522,25.5301,75584.0
2017-03-01 14:25:00,31.54,31.55,31.53,31.54,23439.0,25.5301,25.5382,25.522,25.5301,23439.0
2017-03-01 14:30:00,31.54,31.54,31.49,31.5,69216.0,25.5301,25.5301,25.4896,25.4977,69216.0
2017-03-01 14:35:00,31.5,31.53,31.49,31.5,61521.0,25.4977,25.522,25.4896,25.4977,61521.0
2017-03-01 14:40:00,31.5,31.51,31.48,31.51,54896.0,25.4977,25.5058,25.4815,25.5058,54896.0
2017-03-01 14:45:00,31.51,31.52,31.5,31.51,43708.0,25.5058,25.5139,25.4977,25.5058,43708.0
2017-03-01 14:50:00,31.51,31.52,31.51,31.52,15938.0,25.5058,25.5139,25.5058,25.5139,15938.0
2017-03-01 14:55:00,31.52,31.52,31.5,31.52,35789.0,25.5139,25.5139,25.4977,25.5139,35789.0
2017-03-01 15:00:00,31.52,31.52,31.5,31.51,33624.0,25.5139,25.5139,25.4977,25.5058,33624.0
2017-03-01 15:05:00,31.51,31.52,31.49,31.49,30225.0,25.5058,25.5139,25.4896,25.4896,30225.0
2017-03-01 15:10:00,31.5,31.5,31.49,31.5,14364.0,25.4977,25.4977,25.4896,25.4977,14364.0
2017-03-01 15:15:00,31.49,31.51,31.48,31.48,108447.0,25.4896,25.5058,25.4815,25.4815,108447.0
2017-03-01 15:20:00,31.48,31.51,31.48,31.51,32854.0,25.4815,25.5058,25.4815,25.5058,32854.0
2017-03-01 15:25:00,31.51,31.51,31.5,31.5,31347.0,25.5058,25.5058,25.4977,25.4977,31347.0
2017-03-01 15:30:00,31.51,31.52,31.5,31.52,39819.0,25.5058,25.5139,25.4977,25.5139,39819.0
2017-03-01 15:35:00,31.52,31.54,31.51,31.54,40756.0,25.5139,25.5301,25.5058,25.5301,40756.0
2017-03-01 15:40:00,31.54,31.56,31.53,31.56,107729.0,25.5301,25.5463,25.522,25.5463,107729.0
2017-03-01 15:45:00,31.56,31.6,31.56,31.59,285964.0,25.5463,25.5786,25.5463,25.5706,285964.0
2017-03-01 15:50:00,31.59,31.6,31.55,31.55,77203.0,25.5706,25.5786,25.5382,25.5382,77203.0
2017-03-01 15:55:00,31.55,31.57,31.54,31.55,254635.0,25.5382,25.5544,25.5301,25.5382,254635.0
2017-03-02 09:30:00,31.19,31.24,30.96,31.01,325771.0,25.2468,25.2872,25.0606,25.1011,325771.0
2017-03-02 09:35:00,31.02,31.07,30.99,31.01,380857.0,25.1092,25.1496,25.0849,25.1011,380857.0
2017-03-02 09:40:00,31.02,31.09,31.01,31.04,144584.0,25.1092,25.1658,25.1011,25.1254,144584.0
2017-03-02 09:45:00,31.05,31.05,30.95,30.96,161296.0,25.1334,25.1334,25.0525,25.0606,161296.0
2017-03-02 09:50:00,30.96,30.98,30.91,30.95,249124.0,25.0606,25.0768,25.0201,25.0525,249124.0
2017-03-02 09:55:00,30.95,30.98,30.9,30.92,142822.0,25.0525,25.0768,25.012,25.0282,142822.0
2017-03-02 10:00:00,30.91,31.01,30.91,31.0,234093.0,25.0201,25.1011,25.0201,25.093,234093.0
2017-03-02 10:05:00,30.99,31.02,30.98,30.99,207124.0,25.0849,25.1092,25.0768,25.0849,207124.0
2017-03-02 10:10:00,31.0,31.0,30.92,30.93,106266.0,25.093,25.093,25.0282,25.0363,106266.0
2017-03-02 10:15:00,30.94,30.94,30.91,30.93,63301.0,25.0444,25.0444,25.0201,25.0363,63301.0
2017-03-02 10:20:00,30.94,30.94,30.9,30.93,52218.0,25.0444,25.0444,25.012,25.0363,52218.0
2017-03-02 10:25:00,30.94,30.96,30.87,30.88,146143.0,25.0444,25.0606,24.9877,24.9958,146143.0
2017-03-02 10:30:00,30.88,30.89,30.85,30.86,130898.0,24.9958,25.0039,24.9716,24.9797,130898.0
2017-03-02 10:35:00,30.86,30.88,30.84,30.88,86630.0,24.9797,24.9958,24.9635,24.9958,86630.0
2017-03-02 10:40:00,30.88,30.92,30.87,30.87,98354.0,24.9958,25.0282,24.9877,24.9877,98354.0
2017-03-02 10:45:00,30.87,30.87,30.8,30.83,164239.0,24.9877,24.9877,24.9311,24.9554,164239.0
2017-03-02 10:50:00,30.82,30.84,30.81,30.81,54988.0,24.9473,24.9635,24.9392,24.9392,54988.0
2017-03-02 10:55:00,30.81,30.83,30.8,30.81,55490.0,24.9392,24.9554,24.9311,24.9392,55490.0
2017-03-02 11:00:00,30.81,30.85,30.8,30.83,86375.0,24.9392,24.9716,24.9311,24.9554,86375.0
2017-03-02 11:05:00,30.82,30.82,30.8,30.8,39863.0,24.9473,24.9473,24.9311,24.9311,39863.0
2017-03-02 11:10:00,30.8,30.85,30.79,30.83,230770.0,24.9311,24.9716,24.923,24.9554,230770.0
2017-03-02 11:15:00,30.82,30.84,30.81,30.83,194368.0,24.9473,24.9635,24.9392,24.9554,194368.0
2017-03-02 11:20:00,30.84,30.85,30.82,30.84,91457.0,24.9635,24.9716,24.9473,24.9635,91457.0
2017-03-02 11:25:00,30.84,30.86,30.83,30.86,92952.0,24.9635,24.9797,24.9554,24.9797,92952.0
2017-03-02 11:30:00,30.86,30.89,30.84,30.84,68018.0,24.9797,25.0039,24.9635,24.9635,68018.0
2017-03-02 11:35:00,30.84,30.85,30.83,30.85,53292.0,24.9635,24.9716,24.9554,24.9716,53292.0
2017-03-02 11:40:00,30.84,30.87,30.84,30.86,32792.0,24.9635,24.9877,24.9635,24.9797,32792.0
2017-03-02 11:45:00,30.86,30.88,30.84,30.87,126806.0,24.9797,24.9958,24.9635,24.9877,126806.0
2017-03-02 11:50:00,30.87,30.88,30.85,30.87,118187.0,24.9877,24.9958,24.9716,24.9877,118187.0
2017-03-02 11:55:00,30.86,30.88,30.86,30.88,68500.0,24.9797,24.9958,24.9797,24.9958,68500.0
2017-03-02 12:00:00,30.87,30.88,30.86,30.87,63435.0,24.9877,24.9958,24.9797,24.9877,63435.0
2017-03-02 12:05:00,30.87,30.89,30.87,30.89,56007.0,24.9877,25.0039,24.9877,25.0039,56007.0
2017-03-02 12:10:00,30.89,30.92,30.87,30.92,98713.0,25.0039,25.0282,24.9877,25.0282,98713.0
2017-03-02 12:15:00,30.92,30.94,30.9,30.93,257001.0,25.0282,25.0444,25.012,25.0363,257001.0
2017-03-02 12:20:00,30.93,30.93,30.9,30.92,66463.0,25.0363,25.0363,25.012,25.0282,66463.0
2017-03-02 12:25:00,30.91,30.92,30.89,30.9,61732.0,25.0201,25.0282,25.0039,25.012,61732.0
2017-03-02 12:30:00,30.89,30.91,30.87,30.91,56295.0,25.0039,25.0201,24.9877,25.0201,56295.0
2017-03-02 12:35:00,30.91,30.91,30.89,30.89,20270.0,25.0201,25.0201,25.0039,25.0039,20270.0
2017-03-02 12:40:00,30.9,30.9,30.86,30.88,66100.0,25.012,25.012,24.9797,24.9958,66100.0
2017-03-02 12:45:00,30.88,30.89,30.87,30.87,15604.0,24.9958,25.0039,24.9877,24.9877,15604.0
2017-03-02 12:50:00,30.87,30.89,30.86,30.88,37031.0,24.9877,25.0039,24.9797,24.9958,37031.0
2017-03-02 12:55:00,30.88,30.89,30.87,30.89,23074.0,24.9958,25.0039,24.9877,25.0039,23074.0
2017-03-02 13:00:00,30.89,30.9,30.88,30.89,33435.0,25.0039,25.012,24.9958,25.0039,33435.0
2017-03-02 13:05:00,30.89,30.9,30.87,30.88,23346.0,25.0039,25.012,24.9877,24.9958,23346.0
2017-03-02 13:10:00,30.88,30.88,30.85,30.87,45446.0,24.9958,24.9958,24.9716,24.9877,45446.0
2017-03-02 13:15:00,30.86,30.87,30.84,30.85,100942.0,24.9797,24.9877,24.9635,24.9716,100942.0
2017-03-02 13:20:00,30.85,30.86,30.83,30.84,82586.0,24.9716,24.9797,24.9554,24.9635,82586.0
2017-03-02 13:25:00,30.84,30.87,30.84,30.86,35439.0,24.9635,24.9877,24.9635,24.9797,35439.0
2017-03-02 13:30:00,30.85,30.86,30.83,30.83,60019.0,24.9716,24.9797,24.9554,24.9554,60019.0
2017-03-02 13:35:00,30.83,30.85,30.83,30.83,37357.0,24.9554,24.9716,24.9554,24.9554,37357.0
2017-03-02 13:40:00,30.83,30.83,30.81,30.83,80266.0,24.9554,24.9554,24.9392,24.9554,80266.0
2017-03-02 13:45:00,30.82,30.84,30.82,30.83,26438.0,24.9473,24.9635,24.9473,24.9554,26438.0
2017-03-02 13:50:00,30.84,30.85,30.83,30.84,42932.0,24.9635,24.9716,24.9554,24.9635,42932.0
2017-03-02 13:55:00,30.85,30.87,30.84,30.85,37069.0,24.9716,24.9877,24.9635,24.9716,37069.0
2017-03-02 14:00:00,30.85,30.91,30.85,30.9,82040.0,24.9716,25.0201,24.9716,25.012,82040.0
2017-03-02 14:05:00,30.91,30.91,30.88,30.9,53792.0,25.0201,25.0201,24.9958,25.012,53792.0
2017-03-02 14:10:00,30.89,30.91,30.89,30.91,46663.0,25.0039,25.0201,25.0039,25.0201,46663.0
2017-03-02 14:15:00,30.91,30.91,30.89,30.9,45369.0,25.0201,25.0201,25.0039,25.012,45369.0
2017-03-02 14:20:00,30.9,30.92,30.9,30.92,34631.0,25.012,25.0282,25.012,25.0282,34631.0
2017-03-02 14:25:00,30.92,30.97,30.91,30.97,64501.0,25.0282,25.0687,25.0201,25.0687,64501.0
2017-03-02 14:30:00,30.96,30.98,30.96,30.96,36054.0,25.0606,25.0768,25.0606,25.0606,36054.0
2017-03-02 14:35:00,30.96,30.97,30.95,30.95,49252.0,25.0606,25.0687,25.0525,25.0525,49252.0
2017-03-02 14:40:00,30.95,30.96,30.92,30.94,98151.0,25.0525,25.0606,25.0282,25.0444,98151.0
2017-03-02 14:45:00,30.95,30.98,30.94,30.98,25024.0,25.0525,25.0768,25.0444,25.0768,25024.0
2017-03-02 14:50:00,30.97,30.99,30.95,30.98,136531.0,25.0687,25.0849,25.0525,25.0768,136531.0
2017-03-02 14:55:00,30.98,30.99,30.95,30.99,77823.0,25.0768,25.0849,25.0525,25.0849,77823.0
2017-03-02 15:00:00,30.99,30.99,30.97,30.98,44807.0,25.0849,25.0849,25.0687,25.0768,44807.0
2017-03-02 15:05:00,30.97,30.98,30.96,30.98,88896.0,25.0687,25.0768,25.0606,25.0768,88896.0
2017-03-02 15:10:00,30.97,30.97,30.95,30.95,67815.0,25.0687,25.0687,25.0525,25.0525,67815.0
2017-03-02 15:15:00,30.95,30.96,30.9,30.92,90916.0,25.0525,25.0606,25.012,25.0282,90916.0
2017-03-02 15:20:00,30.92,30.93,30.91,30.91,49391.0,25.0282,25.0363,25.0201,25.0201,49391.0
2017-03-02 15:25:00,30.91,30.93,30.91,30.93,61668.0,25.0201,25.0363,25.0201,25.0363,61668.0
2017-03-02 15:30:00,30.93,30.93,30.91,30.92,78094.0,25.0363,25.0363,25.0201,25.0282,78094.0
2017-03-02 15:35:00,30.92,30.93,30.92,30.92,62197.0,25.0282,25.0363,25.0282,25.0282,62197.0
2017-03-02 15:40:00,30.92,30.93,30.88,30.88,164449.0,25.0282,25.0363,24.9958,24.9958,164449.0
2017-03-02 15:45:00,30.88,30.89,30.86,30.89,208596.0,24.9958,25.0039,24.9797,25.0039,208596.0
2017-03-02 15:50:00,30.89,30.92,30.88,30.91,197653.0,25.0039,25.0282,24.9958,25.0201,197653.0
2017-03-02 15:55:00,30.91,30.91,30.86,30.87,555023.0,25.0201,25.0201,24.9797,24.9877,555023.0
2017-03-03 09:30:00,30.87,30.87,30.65,30.7,309603.0,24.9877,24.9877,24.8097,24.8501,309603.0
2017-03-03 09:35:00,30.69,30.81,30.69,30.76,196846.0,24.842,24.9392,24.842,24.8987,196846.0
2017-03-03 09:40:00,30.76,30.76,30.72,30.73,129570.0,24.8987,24.8987,24.8663,24.8744,129570.0
2017-03-03 09:45:00,30.73,30.75,30.71,30.74,161523.0,24.8744,24.8906,24.8582,24.8825,161523.0
2017-03-03 09:50:00,30.74,30.75,30.69,30.69,97790.0,24.8825,24.8906,24.842,24.842,97790.0
2017-03-03 09:55:00,30.7,30.7,30.62,30.63,170822.0,24.8501,24.8501,24.7854,24.7935,170822.0
2017-03-03 10:00:00,30.63,30.67,30.63,30.65,96157.0,24.7935,24.8259,24.7935,24.8097,96157.0
2017-03-03 10:05:00,30.65,30.67,30.61,30.61,82540.0,24.8097,24.8259,24.7773,24.7773,82540.0
2017-03-03 10:10:00,30.61,30.63,30.58,30.61,115413.0,24.7773,24.7935,24.753,24.7773,115413.0
2017-03-03 10:15:00,30.62,30.62,30.58,30.58,57375.0,24.7854,24.7854,24.753,24.753,57375.0
2017-03-03 10:20:00,30.58,30.59,30.54,30.57,102581.0,24.753,24.7611,24.7206,24.7449,102581.0
2017-03-03 10:25:00,30.57,30.63,30.55,30.63,85137.0,24.7449,24.7935,24.7287,24.7935,85137.0
2017-03-03 10:30:00,30.63,30.63,30.59,30.59,70581.0,24.7935,24.7935,24.7611,24.7611,70581.0
2017-03-03 10:35:00,30.59,30.62,30.59,30.61,43740.0,24.7611,24.7854,24.7611,24.7773,43740.0
2017-03-03 10:40:00,30.6,30.64,30.59,30.64,94003.0,24.7692,24.8016,24.7611,24.8016,94003.0
2017-03-03 10:45:00,30.64,30.66,30.62,30.64,82032.0,24.8016,24.8178,24.7854,24.8016,82032.0
2017-03-03 10:50:00,30.64,30.66,30.62,30.65,93611.0,24.8016,24.8178,24.7854,24.8097,93611.0
2017-03-03 10:55:00,30.65,30.66,30.62,30.63,32855.0,24.8097,24.8178,24.7854,24.7935,32855.0
2017-03-03 11:00:00,30.62,30.62,30.6,30.61,30083.0,24.7854,24.7854,24.7692,24.7773,30083.0
2017-03-03 11:05:00,30.61,30.63,30.61,30.62,74235.0,24.7773,24.7935,24.7773,24.7854,74235.0
2017-03-03 11:10:00,30.62,30.67,30.61,30.67,83799.0,24.7854,24.8259,24.7773,24.8259,83799.0
2017-03-03 11:15:00,30.67,30.67,30.65,30.66,29730.0,24.8259,24.8259,24.8097,24.8178,29730.0
2017-03-03 11:20:00,30.66,30.67,30.64,30.66,51247.0,24.8178,24.8259,24.8016,24.8178,51247.0
2017-03-03 11:25:00,30.66,30.67,30.64,30.64,24298.0,24.8178,24.8259,24.8016,24.8016,24298.0
2017-03-03 11:30:00,30.65,30.66,30.63,30.66,41879.0,24.8097,24.8178,24.7935,24.8178,41879.0
2017-03-03 11:35:00,30.66,30.68,30.65,30.68,56367.0,24.8178,24.834,24.8097,24.834,56367.0
2017-03-03 11:40:00,30.67,30.68,30.61,30.63,104749.0,24.8259,24.834,24.7773,24.7935,104749.0
2017-03-03 11:45:00,30.63,30.64,30.62,30.64,70925.0,24.7935,24.8016,24.7854,24.8016,70925.0
2017-03-03 11:50:00,30.64,30.64,30.61,30.63,18783.0,24.8016,24.8016,24.7773,24.7935,18783.0
2017-03-03 11:55:00,30.63,30.64,30.62,30.63,28698.0,24.7935,24.8016,24.7854,24.7935,28698.0
2017-03-03 12:00:00,30.64,30.65,30.62,30.64,50339.0,24.8016,24.8097,24.7854,24.8016,50339.0
2017-03-03 12:05:00,30.63,30.64,30.63,30.64,15001.0,24.7935,24.8016,24.7935,24.8016,15001.0
2017-03-03 12:10:00,30.63,30.64,30.63,30.64,28365.0,24.7935,24.8016,24.7935,24.8016,28365.0
2017-03-03 12:15:00,30.63,30.64,30.62,30.63,36457.0,24.7935,24.8016,24.7854,24.7935,36457.0
2017-03-03 12:20:00,30.63,30.64,30.61,30.64,74851.0,24.7935,24.8016,24.7773,24.8016,74851.0
2017-03-03 12:25:00,30.63,30.66,30.63,30.65,58212.0,24.7935,24.8178,24.7935,24.8097,58212.0
2017-03-03 12:30:00,30.65,30.68,30.64,30.67,112020.0,24.8097,24.834,24.8016,24.8259,112020.0
2017-03-03 12:35:00,30.67,30.69,30.65,30.65,16817.0,24.8259,24.842,24.8097,24.8097,16817.0
2017-03-03 12:40:00,30.66,30.66,30.64,30.66,15281.0,24.8178,24.8178,24.8016,24.8178,15281.0
2017-03-03 12:45:00,30.66,30.66,30.64,30.64,15365.0,24.8178,24.8178,24.8016,24.8016,15365.0
2017-03-03 12:50:00,30.64,30.65,30.63,30.63,38151.0,24.8016,24.8097,24.7935,24.7935,38151.0
2017-03-03 12:55:00,30.65,30.66,30.64,30.65,19070.0,24.8097,24.8178,24.8016,24.8097,19070.0
2017-03-03 13:00:00,30.64,30.67,30.6,30.67,55895.0,24.8016,24.8259,24.7692,24.8259,55895.0
2017-03-03 13:05:00,30.67,30.67,30.63,30.64,21350.0,24.8259,24.8259,24.7935,24.8016,21350.0
2017-03-03 13:10:00,30.65,30.69,30.64,30.67,185278.0,24.8097,24.842,24.8016,24.8259,185278.0
2017-03-03 13:15:00,30.67,30.68,30.65,30.66,61811.0,24.8259,24.834,24.8097,24.8178,61811.0
2017-03-03 13:20:00,30.66,30.69,30.65,30.68,38054.0,24.8178,24.842,24.8097,24.834,38054.0
2017-03-03 13:25:00,30.68,30.7,30.67,30.69,41041.0,24.834,24.8501,24.8259,24.842,41041.0
2017-03-03 13:30:00,30.69,30.71,30.68,30.71,38297.0,24.842,24.8582,24.834,24.8582,38297.0
2017-03-03 13:35:00,30.7,30.71,30.7,30.71,7033.0,24.8501,24.8582,24.8501,24.8582,7033.0
2017-03-03 13:40:00,30.71,30.74,30.7,30.73,36361.0,24.8582,24.8825,24.8501,24.8744,36361.0
2017-03-03 13:45:00,30.74,30.78,30.73,30.78,39102.0,24.8825,24.9149,24.8744,24.9149,39102.0
2017-03-03 13:50:00,30.78,30.81,30.75,30.76,32827.0,24.9149,24.9392,24.8906,24.8987,32827.0
2017-03-03 13:55:00,30.76,30.76,30.74,30.76,52418.0,24.8987,24.8987,24.8825,24.8987,52418.0
2017-03-03 14:00:00,30.76,30.78,30.74,30.78,30484.0,24.8987,24.9149,24.8825,24.9149,30484.0
2017-03-03 14:05:00,30.78,30.81,30.77,30.8,101816.0,24.9149,24.9392,24.9068,24.9311,101816.0
2017-03-03 14:10:00,30.8,30.83,30.8,30.83,86988.0,24.9311,24.9554,24.9311,24.9554,86988.0
2017-03-03 14:15:00,30.83,30.85,30.82,30.83,103691.0,24.9554,24.9716,24.9473,24.9554,103691.0
2017-03-03 14:20:00,30.83,30.86,30.82,30.85,49632.0,24.9554,24.9797,24.9473,24.9716,49632.0
2017-03-03 14:25:00,30.85,30.85,30.82,30.82,43005.0,24.9716,24.9716,24.9473,24.9473,43005.0
2017-03-03 14:30:00,30.83,30.85,30.82,30.85,45099.0,24.9554,24.9716,24.9473,24.9716,45099.0
2017-03-03 14:35:00,30.85,30.86,30.84,30.86,41123.0,24.9716,24.9797,24.9635,24.9797,41123.0
2017-03-03 14:40:00,30.86,30.86,30.85,30.85,39515.0,24.9797,24.9797,24.9716,24.9716,39515.0
2017-03-03 14:45:00,30.86,30.86,30.85,30.86,39062.0,24.9797,24.9797,24.9716,24.9797,39062.0
2017-03-03 14:50:00,30.85,30.92,30.85,30.9,140700.0,24.9716,25.0282,24.9716,25.012,140700.0
2017-03-03 14:55:00,30.9,30.9,30.87,30.88,43555.0,25.012,25.012,24.9877,24.9958,43555.0
2017-03-03 15:00:00,30.87,30.88,30.84,30.84,45895.0,24.9877,24.9958,24.9635,24.9635,45895.0
2017-03-03 15:05:00,30.84,30.84,30.82,30.83,64047.0,24.9635,24.9635,24.9473,24.9554,64047.0
2017-03-03 15:10:00,30.84,30.84,30.83,30.84,33614.0,24.9635,24.9635,24.9554,24.9635,33614.0
2017-03-03 15:15:00,30.84,30.84,30.82,30.82,50602.0,24.9635,24.9635,24.9473,24.9473,50602.0
2017-03-03 15:20:00,30.82,30.85,30.82,30.84,85516.0,24.9473,24.9716,24.9473,24.9635,85516.0
2017-03-03 15:25:00,30.84,30.87,30.83,30.87,57611.0,24.9635,24.9877,24.9554,24.9877,57611.0
2017-03-03 15:30:00,30.87,30.87,30.84,30.87,106742.0,24.9877,24.9877,24.9635,24.9877,106742.0
2017-03-03 15:35:00,30.87,30.87,30.86,30.87,47754.0,24.9877,24.9877,24.9797,24.9877,47754.0
2017-03-03 15:40:00,30.87,30.87,30.86,30.87,60289.0,24.9877,24.9877,24.9797,24.9877,60289.0
2017-03-03 15:45:00,30.86,30.87,30.83,30.85,170728.0,24.9797,24.9877,24.9554,24.9716,170728.0
2017-03-03 15:50:00,30.86,30.87,30.85,30.86,115545.0,24.9797,24.9877,24.9716,24.9797,115545.0
2017-03-03 15:55:00,30.86,30.86,30.83,30.85,305403.0,24.9797,24.9797,24.9554,24.9716,305403.0
2017-03-06 09:30:00,30.8,30.86,30.73,30.77,187099.0,24.9311,24.9797,24.8744,24.9068,187099.0
2017-03-06 09:35:00,30.77,30.87,30.74,30.84,292603.0,24.9068,24.9877,24.8825,24.9635,292603.0
2017-03-06 09:40:00,30.85,30.85,30.78,30.79,130119.0,24.9716,24.9716,24.9149,24.923,130119.0
2017-03-06 09:45:00,30.8,30.81,30.76,30.76,59356.0,24.9311,24.9392,24.8987,24.8987,59356.0
2017-03-06 09:50:00,30.76,30.81,30.74,30.77,63547.0,24.8987,24.9392,24.8825,24.9068,63547.0
2017-03-06 09:55:00,30.77,30.78,30.75,30.75,34325.0,24.9068,24.9149,24.8906,24.8906,34325.0
2017-03-06 10:00:00,30.75,30.78,30.73,30.78,58265.0,24.8906,24.9149,24.8744,24.9149,58265.0
2017-03-06 10:05:00,30.77,30.82,30.77,30.82,34096.0,24.9068,24.9473,24.9068,24.9473,34096.0
2017-03-06 10:10:00,30.82,30.86,30.81,30.86,30910.0,24.9473,24.9797,24.9392,24.9797,30910.0
2017-03-06 10:15:00,30.85,30.86,30.82,30.83,56236.0,24.9716,24.9797,24.9473,24.9554,56236.0
2017-03-06 10:20:00,30.83,30.83,30.78,30.78,72301.0,24.9554,24.9554,24.9149,24.9149,72301.0
2017-03-06 10:25:00,30.78,30.8,30.76,30.78,36199.0,24.9149,24.9311,24.8987,24.9149,36199.0
2017-03-06 10:30:00,30.77,30.78,30.76,30.76,37931.0,24.9068,24.9149,24.8987,24.8987,37931.0
2017-03-06 10:35:00,30.76,30.81,30.75,30.81,33286.0,24.8987,24.9392,24.8906,24.9392,33286.0
2017-03-06 10:40:00,30.81,30.82,30.78,30.78,48117.0,24.9392,24.9473,24.9149,24.9149,48117.0
2017-03-06 10:45:00,30.78,30.8,30.77,30.77,42230.0,24.9149,24.9311,24.9068,24.9068,42230.0
2017-03-06 10:50:00,30.78,30.83,30.76,30.79,314010.0,24.9149,24.9554,24.8987,24.923,314010.0
2017-03-06 10:55:00,30.78,30.83,30.77,30.8,135358.0,24.9149,24.9554,24.9068,24.9311,135358.0
2017-03-06 11:00:00,30.79,30.81,30.77,30.81,78765.0,24.923,24.9392,24.9068,24.9392,78765.0
2017-03-06 11:05:00,30.8,30.82,30.8,30.8,37553.0,24.9311,24.9473,24.9311,24.9311,37553.0
2017-03-06 11:10:00,30.8,30.81,30.76,30.78,158680.0,24.9311,24.9392,24.8987,24.9149,158680.0
2017-03-06 11:15:00,30.77,30.78,30.75,30.76,51167.0,24.9068,24.9149,24.8906,24.8987,51167.0
2017-03-06 11:20:00,30.76,30.78,30.75,30.78,44675.0,24.8987,24.9149,24.8906,24.9149,44675.0
2017-03-06 11:25:00,30.78,30.79,30.77,30.78,30733.0,24.9149,24.923,24.9068,24.9149,30733.0
2017-03-06 11:30:00,30.78,30.81,30.77,30.79,39745.0,24.9149,24.9392,24.9068,24.923,39745.0
2017-03-06 11:35:00,30.8,30.82,30.79,30.81,24095.0,24.9311,24.9473,24.923,24.9392,24095.0
2017-03-06 11:40:00,30.8,30.8,30.78,30.79,16101.0,24.9311,24.9311,24.9149,24.923,16101.0
2017-03-06 11:45:00,30.79,30.79,30.77,30.77,24090.0,24.923,24.923,24.9068,24.9068,24090.0
2017-03-06 11:50:00,30.78,30.78,30.75,30.77,49749.0,24.9149,24.9149,24.8906,24.9068,49749.0
2017-03-06 11:55:00,30.77,30.78,30.75,30.76,38295.0,24.9068,24.9149,24.8906,24.8987,38295.0
2017-03-06 12:00:00,30.76,30.77,30.74,30.75,132391.0,24.8987,24.9068,24.8825,24.8906,132391.0
2017-03-06 12:05:00,30.74,30.75,30.73,30.73,38847.0,24.8825,24.8906,24.8744,24.8744,38847.0
2017-03-06 12:10:00,30.73,30.75,30.72,30.72,35921.0,24.8744,24.8906,24.8663,24.8663,35921.0
2017-03-06 12:15:00,30.73,30.73,30.72,30.72,7364.0,24.8744,24.8744,24.8663,24.8663,7364.0
2017-03-06 12:20:00,30.73,30.73,30.71,30.71,18687.0,24.8744,24.8744,24.8582,24.8582,18687.0
2017-03-06 12:25:00,30.71,30.72,30.71,30.71,37368.0,24.8582,24.8663,24.8582,24.8582,37368.0
2017-03-06 12:30:00,30.71,30.78,30.71,30.77,86346.0,24.8582,24.9149,24.8582,24.9068,86346.0
2017-03-06 12:35:00,30.77,30.78,30.77,30.77,8920.0,24.9068,24.9149,24.9068,24.9068,8920.0
2017-03-06 12:40:00,30.78,30.78,30.77,30.77,15362.0,24.9149,24.9149,24.9068,24.9068,15362.0
2017-03-06 12:45:00,30.78,30.78,30.76,30.76,20696.0,24.9149,24.9149,24.8987,24.8987,20696.0
2017-03-06 12:50:00,30.77,30.82,30.75,30.82,95119.0,24.9068,24.9473,24.8906,24.9473,95119.0
2017-03-06 12:55:00,30.81,30.86,30.81,30.86,49642.0,24.9392,24.9797,24.9392,24.9797,49642.0
2017-03-06 13:00:00,30.85,30.87,30.85,30.86,15473.0,24.9716,24.9877,24.9716,24.9797,15473.0
2017-03-06 13:05:00,30.86,30.9,30.86,30.89,64513.0,24.9797,25.012,24.9797,25.0039,64513.0
2017-03-06 13:10:00,30.88,30.9,30.88,30.89,114699.0,24.9958,25.012,24.9958,25.0039,114699.0
2017-03-06 13:15:00,30.88,30.9,30.88,30.9,46989.0,24.9958,25.012,24.9958,25.012,46989.0
2017-03-06 13:20:00,30.89,30.93,30.89,30.93,54048.0,25.0039,25.0363,25.0039,25.0363,54048.0
2017-03-06 13:25:00,30.92,30.93,30.91,30.91,51805.0,25.0282,25.0363,25.0201,25.0201,51805.0
2017-03-06 13:30:00,30.91,30.92,30.9,30.9,51988.0,25.0201,25.0282,25.012,25.012,51988.0
2017-03-06 13:35:00,30.9,30.91,30.88,30.89,46500.0,25.012,25.0201,24.9958,25.0039,46500.0
2017-03-06 13:40:00,30.89,30.92,30.89,30.9,162548.0,25.0039,25.0282,25.0039,25.012,162548.0
2017-03-06 13:45:00,30.9,30.91,30.89,30.9,38047.0,25.012,25.0201,25.0039,25.012,38047.0
2017-03-06 13:50:00,30.9,30.91,30.88,30.88,31180.0,25.012,25.0201,24.9958,24.9958,31180.0
2017-03-06 13:55:00,30.89,30.9,30.87,30.9,43032.0,25.0039,25.012,24.9877,25.012,43032.0
2017-03-06 14:00:00,30.9,30.91,30.89,30.9,30201.0,25.012,25.0201,25.0039,25.012,30201.0
2017-03-06 14:05:00,30.9,30.93,30.9,30.92,84417.0,25.012,25.0363,25.012,25.0282,84417.0
2017-03-06 14:10:00,30.92,30.92,30.91,30.91,28104.0,25.0282,25.0282,25.0201,25.0201,28104.0
2017-03-06 14:15:00,30.92,30.92,30.88,30.91,81333.0,25.0282,25.0282,24.9958,25.0201,81333.0
2017-03-06 14:20:00,30.9,30.91,30.9,30.91,9496.0,25.012,25.0201,25.012,25.0201,9496.0
2017-03-06 14:25:00,30.91,30.91,30.89,30.89,33838.0,25.0201,25.0201,25.0039,25.0039,33838.0
2017-03-06 14:30:00,30.9,30.95,30.89,30.94,75251.0,25.012,25.0525,25.0039,25.0444,75251.0
2017-03-06 14:35:00,30.94,30.94,30.93,30.94,15273.0,25.0444,25.0444,25.0363,25.0444,15273.0
2017-03-06 14:40:00,30.94,30.94,30.92,30.93,51845.0,25.0444,25.0444,25.0282,25.0363,51845.0
2017-03-06 14:45:00,30.93,30.93,30.92,30.92,33700.0,25.0363,25.0363,25.0282,25.0282,33700.0
2017-03-06 14:50:00,30.92,30.93,30.9,30.9,36717.0,25.0282,25.0363,25.012,25.012,36717.0
2017-03-06 14:55:00,30.9,30.91,30.89,30.9,36179.0,25.012,25.0201,25.0039,25.012,36179.0
2017-03-06 15:00:00,30.91,30.91,30.89,30.9,61570.0,25.0201,25.0201,25.0039,25.012,61570.0
2017-03-06 15:05:00,30.9,30.91,30.9,30.9,17043.0,25.012,25.0201,25.012,25.012,17043.0
2017-03-06 15:10:00,30.91,30.91,30.89,30.9,54450.0,25.0201,25.0201,25.0039,25.012,54450.0
2017-03-06 15:15:00,30.91,30.91,30.89,30.9,36005.0,25.0201,25.0201,25.0039,25.012,36005.0
2017-03-06 15:20:00,30.91,30.92,30.9,30.91,47083.0,25.0201,25.0282,25.012,25.0201,47083.0
2017-03-06 15:25:00,30.91,30.92,30.89,30.89,60465.0,25.0201,25.0282,25.0039,25.0039,60465.0
2017-03-06 15:30:00,30.9,30.9,30.86,30.9,71016.0,25.012,25.012,24.9797,25.012,71016.0
2017-03-06 15:35:00,30.9,30.9,30.89,30.89,22721.0,25.012,25.012,25.0039,25.0039,22721.0
2017-03-06 15:40:00,30.9,30.92,30.89,30.91,63501.0,25.012,25.0282,25.0039,25.0201,63501.0
2017-03-06 15:45:00,30.9,30.91,30.88,30.88,102756.0,25.012,25.0201,24.9958,24.9958,102756.0
2017-03-06 15:50:00,30.89,30.89,30.86,30.86,96261.0,25.0039,25.0039,24.9797,24.9797,96261.0
2017-03-06 15:55:00,30.87,30.87,30.85,30.86,258434.0,24.9877,24.9877,24.9716,24.9797,258434.0
2017-03-07 09:30:00,31.01,31.2,30.96,31.2,442860.0,25.1011,25.2549,25.0606,25.2549,442860.0
2017-03-07 09:35:00,31.2,31.25,31.18,31.23,228082.0,25.2549,25.2953,25.2387,25.2791,228082.0
2017-03-07 09:40:00,31.22,31.23,31.13,31.23,405077.0,25.2711,25.2791,25.1982,25.2791,405077.0
2017-03-07 09:45:00,31.23,31.26,31.23,31.25,116903.0,25.2791,25.3034,25.2791,25.2953,116903.0
2017-03-07 09:50:00,31.25,31.3,31.23,31.26,207486.0,25.2953,25.3358,25.2791,25.3034,207486.0
2017-03-07 09:55:00,31.26,31.26,31.21,31.24,69857.0,25.3034,25.3034,25.263,25.2872,69857.0
2017-03-07 10:00:00,31.23,31.28,31.18,31.27,132769.0,25.2791,25.3196,25.2387,25.3115,132769.0
2017-03-07 10:05:00,31.27,31.28,31.25,31.26,95866.0,25.3115,25.3196,25.2953,25.3034,95866.0
2017-03-07 10:10:00,31.26,31.28,31.23,31.25,91149.0,25.3034,25.3196,25.2791,25.2953,91149.0
2017-03-07 10:15:00,31.25,31.28,31.24,31.28,85153.0,25.2953,25.3196,25.2872,25.3196,85153.0
2017-03-07 10:20:00,31.27,31.31,31.25,31.29,125605.0,25.3115,25.3439,25.2953,25.3277,125605.0
2017-03-07 10:25:00,31.28,31.31,31.26,31.29,115455.0,25.3196,25.3439,25.3034,25.3277,115455.0
2017-03-07 10:30:00,31.29,31.36,31.28,31.3,307618.0,25.3277,25.3844,25.3196,25.3358,307618.0
2017-03-07 10:35:00,31.3,31.35,31.28,31.33,86996.0,25.3358,25.3763,25.3196,25.3601,86996.0
2017-03-07 10:40:00,31.34,31.34,31.29,31.34,148975.0,25.3682,25.3682,25.3277,25.3682,148975.0
2017-03-07 10:45:00,31.34,31.39,31.33,31.37,112004.0,25.3682,25.4087,25.3601,25.3925,112004.0
2017-03-07 10:50:00,31.36,31.38,31.36,31.37,68152.0,25.3844,25.4006,25.3844,25.3925,68152.0
2017-03-07 10:55:00,31.37,31.38,31.36,31.38,48398.0,25.3925,25.4006,25.3844,25.4006,48398.0
2017-03-07 11:00:00,31.38,31.38,31.36,31.38,32437.0,25.4006,25.4006,25.3844,25.4006,32437.0
2017-03-07 11:05:00,31.38,31.38,31.33,31.33,66607.0,25.4006,25.4006,25.3601,25.3601,66607.0
2017-03-07 11:10:00,31.34,31.37,31.33,31.37,34319.0,25.3682,25.3925,25.3601,25.3925,34319.0
2017-03-07 11:15:00,31.37,31.37,31.34,31.37,54572.0,25.3925,25.3925,25.3682,25.3925,54572.0
2017-03-07 11:20:00,31.37,31.37,31.34,31.36,45856.0,25.3925,25.3925,25.3682,25.3844,45856.0
2017-03-07 11:25:00,31.35,31.36,31.29,31.31,127567.0,25.3763,25.3844,25.3277,25.3439,127567.0
2017-03-07 11:30:00,31.3,31.38,31.29,31.36,148501.0,25.3358,25.4006,25.3277,25.3844,148501.0
2017-03-07 11:35:00,31.36,31.39,31.36,31.37,63487.0,25.3844,25.4087,25.3844,25.3925,63487.0
2017-03-07 11:40:00,31.38,31.39,31.35,31.36,54728.0,25.4006,25.4087,25.3763,25.3844,54728.0
2017-03-07 11:45:00,31.36,31.37,31.34,31.37,33075.0,25.3844,25.3925,25.3682,25.3925,33075.0
2017-03-07 11:50:00,31.36,31.36,31.35,31.36,6951.0,25.3844,25.3844,25.3763,25.3844,6951.0
2017-03-07 11:55:00,31.36,31.36,31.34,31.35,18659.0,25.3844,25.3844,25.3682,25.3763,18659.0
2017-03-07 12:00:00,31.35,31.35,31.3,31.32,44208.0,25.3763,25.3763,25.3358,25.352,44208.0
2017-03-07 12:05:00,31.32,31.35,31.32,31.34,24955.0,25.352,25.3763,25.352,25.3682,24955.0
2017-03-07 12:10:00,31.33,31.34,31.33,31.33,7786.0,25.3601,25.3682,25.3601,25.3601,7786.0
2017-03-07 12:15:00,31.34,31.36,31.32,31.36,62776.0,25.3682,25.3844,25.352,25.3844,62776.0
2017-03-07 12:20:00,31.36,31.38,31.35,31.35,37249.0,25.3844,25.4006,25.3763,25.3763,37249.0
2017-03-07 12:25:00,31.36,31.38,31.35,31.36,39498.0,25.3844,25.4006,25.3763,25.3844,39498.0
2017-03-07 12:30:00,31.35,31.35,31.31,31.31,62912.0,25.3763,25.3763,25.3439,25.3439,62912.0
2017-03-07 12:35:00,31.32,31.34,31.31,31.34,48794.0,25.352,25.3682,25.3439,25.3682,48794.0
2017-03-07 12:40:00,31.34,31.38,31.33,31.37,40266.0,25.3682,25.4006,25.3601,25.3925,40266.0
2017-03-07 12:45:00,31.37,31.38,31.35,31.36,78927.0,25.3925,25.4006,25.3763,25.3844,78927.0
2017-03-07 12:50:00,31.37,31.4,31.36,31.38,52447.0,25.3925,25.4168,25.3844,25.4006,52447.0
2017-03-07 12:55:00,31.38,31.38,31.35,31.37,21210.0,25.4006,25.4006,25.3763,25.3925,21210.0
2017-03-07 13:00:00,31.37,31.37,31.33,31.35,91657.0,25.3925,25.3925,25.3601,25.3763,91657.0
2017-03-07 13:05:00,31.35,31.37,31.34,31.37,14974.0,25.3763,25.3925,25.3682,25.3925,14974.0
2017-03-07 13:10:00,31.36,31.37,31.35,31.37,15455.0,25.3844,25.3925,25.3763,25.3925,15455.0
2017-03-07 13:15:00,31.37,31.39,31.36,31.38,19394.0,25.3925,25.4087,25.3844,25.4006,19394.0
2017-03-07 13:20:00,31.38,31.39,31.37,31.38,26466.0,25.4006,25.4087,25.3925,25.4006,26466.0
2017-03-07 13:25:00,31.38,31.39,31.36,31.37,55982.0,25.4006,25.4087,25.3844,25.3925,55982.0
2017-03-07 13:30:00,31.37,31.4,31.37,31.4,54827.0,25.3925,25.4168,25.3925,25.4168,54827.0
2017-03-07 13:35:00,31.4,31.4,31.38,31.39,28583.0,25.4168,25.4168,25.4006,25.4087,28583.0
2017-03-07 13:40:00,31.38,31.4,31.36,31.37,50351.0,25.4006,25.4168,25.3844,25.3925,50351.0
2017-03-07 13:45:00,31.37,31.38,31.35,31.37,27673.0,25.3925,25.4006,25.3763,25.3925,27673.0
2017-03-07 13:50:00,31.37,31.37,31.34,31.37,49709.0,25.3925,25.3925,25.3682,25.3925,49709.0
2017-03-07 13:55:00,31.37,31.38,31.34,31.35,55888.0,25.3925,25.4006,25.3682,25.3763,55888.0
2017-03-07 14:00:00,31.35,31.37,31.33,31.36,49264.0,25.3763,25.3925,25.3601,25.3844,49264.0
2017-03-07 14:05:00,31.35,31.36,31.32,31.34,35566.0,25.3763,25.3844,25.352,25.3682,35566.0
2017-03-07 14:10:00,31.34,31.35,31.33,31.34,33578.0,25.3682,25.3763,25.3601,25.3682,33578.0
2017-03-07 14:15:00,31.34,31.34,31.32,31.33,14292.0,25.3682,25.3682,25.352,25.3601,14292.0
2017-03-07 14:20:00,31.33,31.34,31.32,31.33,45218.0,25.3601,25.3682,25.352,25.3601,45218.0
2017-03-07 14:25:00,31.33,31.34,31.31,31.34,21846.0,25.3601,25.3682,25.3439,25.3682,21846.0
2017-03-07 14:30:00,31.34,31.35,31.33,31.34,58663.0,25.3682,25.3763,25.3601,25.3682,58663.0
2017-03-07 14:35:00,31.34,31.38,31.34,31.38,48419.0,25.3682,25.4006,25.3682,25.4006,48419.0
2017-03-07 14:40:00,31.38,31.39,31.35,31.36,75932.0,25.4006,25.4087,25.3763,25.3844,75932.0
2017-03-07 14:45:00,31.36,31.36,31.35,31.36,26497.0,25.3844,25.3844,25.3763,25.3844,26497.0
2017-03-07 14:50:00,31.36,31.36,31.34,31.36,47329.0,25.3844,25.3844,25.3682,25.3844,47329.0
2017-03-07 14:55:00,31.36,31.37,31.35,31.37,28627.0,25.3844,25.3925,25.3763,25.3925,28627.0
2017-03-07 15:00:00,31.37,31.37,31.32,31.35,88810.0,25.3925,25.3925,25.352,25.3763,88810.0
2017-03-07 15:05:00,31.35,31.37,31.34,31.36,46904.0,25.3763,25.3925,25.3682,25.3844,46904.0
2017-03-07 15:10:00,31.35,31.37,31.35,31.36,36684.0,25.3763,25.3925,25.3763,25.3844,36684.0
2017-03-07 15:15:00,31.36,31.36,31.32,31.34,120793.0,25.3844,25.3844,25.352,25.3682,120793.0
2017-03-07 15:20:00,31.34,31.34,31.33,31.34,55081.0,25.3682,25.3682,25.3601,25.3682,55081.0
2017-03-07 15:25:00,31.34,31.34,31.31,31.33,121220.0,25.3682,25.3682,25.3439,25.3601,121220.0
2017-03-07 15:30:00,31.33,31.35,31.32,31.32,99229.0,25.3601,25.3763,25.352,25.352,99229.0
2017-03-07 15:35:00,31.33,31.34,31.29,31.32,177350.0,25.3601,25.3682,25.3277,25.352,177350.0
2017-03-07 15:40:00,31.31,31.33,31.31,31.32,78205.0,25.3439,25.3601,25.3439,25.352,78205.0
2017-03-07 15:45:00,31.32,31.33,31.31,31.32,75579.0,25.352,25.3601,25.3439,25.352,75579.0
2017-03-07 15:50:00,31.32,31.35,31.31,31.32,286835.0,25.352,25.3763,25.3439,25.352,286835.0
2017-03-07 15:55:00,31.32,31.32,31.31,31.32,322862.0,25.352,25.352,25.3439,25.352,322862.0
2017-03-08 09:30:00,31.47,31.52,31.43,31.49,254720.0,25.4734,25.5139,25.441,25.4896,254720.0
2017-03-08 09:35:00,31.49,31.51,31.45,31.47,116486.0,25.4896,25.5058,25.4572,25.4734,116486.0
2017-03-08 09:40:00,31.48,31.48,31.41,31.42,123411.0,25.4815,25.4815,25.4248,25.4329,123411.0
2017-03-08 09:45:00,31.42,31.46,31.41,31.42,132336.0,25.4329,25.4653,25.4248,25.4329,132336.0
2017-03-08 09:50:00,31.43,31.43,31.38,31.43,107242.0,25.441,25.441,25.4006,25.441,107242.0
2017-03-08 09:55:00,31.43,31.46,31.42,31.44,100130.0,25.441,25.4653,25.4329,25.4491,100130.0
2017-03-08 10:00:00,31.45,31.47,31.44,31.47,71843.0,25.4572,25.4734,25.4491,25.4734,71843.0
2017-03-08 10:05:00,31.47,31.49,31.4,31.42,91212.0,25.4734,25.4896,25.4168,25.4329,91212.0
2017-03-08 10:10:00,31.42,31.42,31.37,31.39,55963.0,25.4329,25.4329,25.3925,25.4087,55963.0
2017-03-08 10:15:00,31.4,31.42,31.39,31.4,38501.0,25.4168,25.4329,25.4087,25.4168,38501.0
2017-03-08 10:20:00,31.4,31.41,31.36,31.37,230564.0,25.4168,25.4248,25.3844,25.3925,230564.0
2017-03-08 10:25:00,31.37,31.38,31.34,31.34,67004.0,25.3925,25.4006,25.3682,25.3682,67004.0
2017-03-08 10:30:00,31.35,31.37,31.34,31.35,67429.0,25.3763,25.3925,25.3682,25.3763,67429.0
2017-03-08 10:35:00,31.35,31.36,31.32,31.36,71761.0,25.3763,25.3844,25.352,25.3844,71761.0
2017-03-08 10:40:00,31.36,31.38,31.35,31.35,71118.0,25.3844,25.4006,25.3763,25.3763,71118.0
2017-03-08 10:45:00,31.35,31.36,31.31,31.34,67934.0,25.3763,25.3844,25.3439,25.3682,67934.0
2017-03-08 10:50:00,31.34,31.35,31.33,31.35,42417.0,25.3682,25.3763,25.3601,25.3763,42417.0
2017-03-08 10:55:00,31.35,31.38,31.35,31.36,31227.0,25.3763,25.4006,25.3763,25.3844,31227.0
2017-03-08 11:00:00,31.37,31.37,31.35,31.37,26789.0,25.3925,25.3925,25.3763,25.3925,26789.0
2017-03-08 11:05:00,31.36,31.4,31.35,31.4,46870.0,25.3844,25.4168,25.3763,25.4168,46870.0
2017-03-08 11:10:00,31.4,31.41,31.37,31.38,37542.0,25.4168,25.4248,25.3925,25.4006,37542.0
2017-03-08 11:15:00,31.38,31.39,31.35,31.35,30873.0,25.4006,25.4087,25.3763,25.3763,30873.0
2017-03-08 11:20:00,31.35,31.36,31.33,31.35,22697.0,25.3763,25.3844,25.3601,25.3763,22697.0
2017-03-08 11:25:00,31.35,31.36,31.34,31.35,18129.0,25.3763,25.3844,25.3682,25.3763,18129.0
2017-03-08 11:30:00,31.36,31.36,31.31,31.32,37718.0,25.3844,25.3844,25.3439,25.352,37718.0
2017-03-08 11:35:00,31.31,31.31,31.27,31.28,127205.0,25.3439,25.3439,25.3115,25.3196,127205.0
2017-03-08 11:40:00,31.29,31.32,31.27,31.28,54291.0,25.3277,25.352,25.3115,25.3196,54291.0
2017-03-08 11:45:00,31.28,31.28,31.25,31.27,40985.0,25.3196,25.3196,25.2953,25.3115,40985.0
2017-03-08 11:50:00,31.26,31.27,31.22,31.25,117244.0,25.3034,25.3115,25.2711,25.2953,117244.0
2017-03-08 11:55:00,31.25,31.26,31.24,31.26,22674.0,25.2953,25.3034,25.2872,25.3034,22674.0
2017-03-08 12:00:00,31.25,31.26,31.23,31.25,37589.0,25.2953,25.3034,25.2791,25.2953,37589.0
2017-03-08 12:05:00,31.26,31.26,31.23,31.25,42329.0,25.3034,25.3034,25.2791,25.2953,42329.0
2017-03-08 12:10:00,31.25,31.26,31.24,31.25,46603.0,25.2953,25.3034,25.2872,25.2953,46603.0
2017-03-08 12:15:00,31.24,31.26,31.24,31.25,24409.0,25.2872,25.3034,25.2872,25.2953,24409.0
2017-03-08 12:20:00,31.25,31.27,31.24,31.26,15559.0,25.2953,25.3115,25.2872,25.3034,15559.0
2017-03-08 12:25:00,31.26,31.27,31.25,31.27,13119.0,25.3034,25.3115,25.2953,25.3115,13119.0
2017-03-08 12:30:00,31.27,31.3,31.26,31.29,34653.0,25.3115,25.3358,25.3034,25.3277,34653.0
2017-03-08 12:35:00,31.29,31.3,31.27,31.28,11843.0,25.3277,25.3358,25.3115,25.3196,11843.0
2017-03-08 12:40:00,31.28,31.3,31.27,31.28,14020.0,25.3196,25.3358,25.3115,25.3196,14020.0
2017-03-08 12:45:00,31.28,31.3,31.27,31.29,12244.0,25.3196,25.3358,25.3115,25.3277,12244.0
2017-03-08 12:50:00,31.29,31.29,31.26,31.27,20163.0,25.3277,25.3277,25.3034,25.3115,20163.0
2017-03-08 12:55:00,31.27,31.29,31.26,31.28,38291.0,25.3115,25.3277,25.3034,25.3196,38291.0
2017-03-08 13:00:00,31.27,31.28,31.24,31.26,59813.0,25.3115,25.3196,25.2872,25.3034,59813.0
2017-03-08 13:05:00,31.26,31.28,31.25,31.26,12862.0,25.3034,25.3196,25.2953,25.3034,12862.0
2017-03-08 13:10:00,31.27,31.3,31.27,31.29,35799.0,25.3115,25.3358,25.3115,25.3277,35799.0
2017-03-08 13:15:00,31.29,31.31,31.28,31.29,28661.0,25.3277,25.3439,25.3196,25.3277,28661.0
2017-03-08 13:20:00,31.29,31.3,31.28,31.29,10346.0,25.3277,25.3358,25.3196,25.3277,10346.0
2017-03-08 13:25:00,31.3,31.3,31.29,31.3,13133.0,25.3358,25.3358,25.3277,25.3358,13133.0
2017-03-08 13:30:00,31.3,31.3,31.28,31.3,51083.0,25.3358,25.3358,25.3196,25.3358,51083.0
2017-03-08 13:35:00,31.29,31.31,31.28,31.3,29468.0,25.3277,25.3439,25.3196,25.3358,29468.0
2017-03-08 13:40:00,31.3,31.31,31.29,31.29,33048.0,25.3358,25.3439,25.3277,25.3277,33048.0
2017-03-08 13:45:00,31.3,31.3,31.29,31.3,7885.0,25.3358,25.3358,25.3277,25.3358,7885.0
2017-03-08 13:50:00,31.29,31.31,31.28,31.31,38413.0,25.3277,25.3439,25.3196,25.3439,38413.0
2017-03-08 13:55:00,31.3,31.32,31.3,31.3,22363.0,25.3358,25.352,25.3358,25.3358,22363.0
2017-03-08 14:00:00,31.31,31.32,31.3,31.32,44348.0,25.3439,25.352,25.3358,25.352,44348.0
2017-03-08 14:05:00,31.32,31.33,31.29,31.31,55717.0,25.352,25.3601,25.3277,25.3439,55717.0
2017-03-08 14:10:00,31.31,31.31,31.29,31.3,21444.0,25.3439,25.3439,25.3277,25.3358,21444.0
2017-03-08 14:15:00,31.31,31.32,31.29,31.3,18698.0,25.3439,25.352,25.3277,25.3358,18698.0
2017-03-08 14:20:00,31.29,31.29,31.25,31.27,40614.0,25.3277,25.3277,25.2953,25.3115,40614.0
2017-03-08 14:25:00,31.27,31.29,31.27,31.29,23813.0,25.3115,25.3277,25.3115,25.3277,23813.0
2017-03-08 14:30:00,31.29,31.31,31.28,31.3,55529.0,25.3277,25.3439,25.3196,25.3358,55529.0
2017-03-08 14:35:00,31.29,31.3,31.27,31.28,26952.0,25.3277,25.3358,25.3115,25.3196,26952.0
2017-03-08 14:40:00,31.29,31.29,31.28,31.29,11335.0,25.3277,25.3277,25.3196,25.3277,11335.0
2017-03-08 14:45:00,31.29,31.3,31.28,31.28,34248.0,25.3277,25.3358,25.3196,25.3196,34248.0
2017-03-08 14:50:00,31.28,31.29,31.28,31.28,11154.0,25.3196,25.3277,25.3196,25.3196,11154.0
2017-03-08 14:55:00,31.29,31.3,31.25,31.26,87389.0,25.3277,25.3358,25.2953,25.3034,87389.0
2017-03-08 15:00:00,31.27,31.3,31.26,31.3,51066.0,25.3115,25.3358,25.3034,25.3358,51066.0
2017-03-08 15:05:00,31.3,31.31,31.29,31.3,43346.0,25.3358,25.3439,25.3277,25.3358,43346.0
2017-03-08 15:10:00,31.3,31.3,31.25,31.26,74823.0,25.3358,25.3358,25.2953,25.3034,74823.0
2017-03-08 15:15:00,31.26,31.29,31.25,31.29,30835.0,25.3034,25.3277,25.2953,25.3277,30835.0
2017-03-08 15:20:00,31.29,31.3,31.28,31.3,38999.0,25.3277,25.3358,25.3196,25.3358,38999.0
2017-03-08 15:25:00,31.3,31.31,31.28,31.29,39173.0,25.3358,25.3439,25.3196,25.3277,39173.0
2017-03-08 15:30:00,31.29,31.29,31.25,31.27,57312.0,25.3277,25.3277,25.2953,25.3115,57312.0
2017-03-08 15:35:00,31.26,31.26,31.23,31.23,61459.0,25.3034,25.3034,25.2791,25.2791,61459.0
2017-03-08 15:40:00,31.23,31.25,31.2,31.21,67890.0,25.2791,25.2953,25.2549,25.263,67890.0
2017-03-08 15:45:00,31.21,31.23,31.21,31.22,95800.0,25.263,25.2791,25.263,25.2711,95800.0
2017-03-08 15:50:00,31.23,31.23,31.2,31.21,81915.0,25.2791,25.2791,25.2549,25.263,81915.0
2017-03-08 15:55:00,31.21,31.23,31.2,31.23,181544.0,25.263,25.2791,25.2549,25.2791,181544.0
2017-03-09 09:30:00,30.89,30.92,30.72,30.82,267866.0,25.0039,25.0282,24.8663,24.9473,267866.0
2017-03-09 09:35:00,30.82,30.87,30.82,30.87,79033.0,24.9473,24.9877,24.9473,24.9877,79033.0
2017-03-09 09:40:00,30.87,30.88,30.84,30.85,154334.0,24.9877,24.9958,24.9635,24.9716,154334.0
2017-03-09 09:45:00,30.86,30.94,30.86,30.93,109890.0,24.9797,25.0444,24.9797,25.0363,109890.0
2017-03-09 09:50:00,30.93,30.95,30.9,30.91,64008.0,25.0363,25.0525,25.012,25.0201,64008.0
2017-03-09 09:55:00,30.9,30.91,30.88,30.89,42724.0,25.012,25.0201,24.9958,25.0039,42724.0
2017-03-09 10:00:00,30.89,30.94,30.88,30.93,296665.0,25.0039,25.0444,24.9958,25.0363,296665.0
2017-03-09 10:05:00,30.93,30.95,30.92,30.94,118936.0,25.0363,25.0525,25.0282,25.0444,118936.0
2017-03-09 10:10:00,30.95,30.95,30.92,30.95,95559.0,25.0525,25.0525,25.0282,25.0525,95559.0
2017-03-09 10:15:00,30.95,30.95,30.93,30.94,71001.0,25.0525,25.0525,25.0363,25.0444,71001.0
2017-03-09 10:20:00,30.94,30.95,30.93,30.95,96883.0,25.0444,25.0525,25.0363,25.0525,96883.0
2017-03-09 10:25:00,30.95,30.95,30.92,30.93,99498.0,25.0525,25.0525,25.0282,25.0363,99498.0
2017-03-09 10:30:00,30.93,30.95,30.92,30.95,107268.0,25.0363,25.0525,25.0282,25.0525,107268.0
2017-03-09 10:35:00,30.95,30.95,30.92,30.93,45579.0,25.0525,25.0525,25.0282,25.0363,45579.0
2017-03-09 10:40:00,30.93,30.95,30.92,30.94,60927.0,25.0363,25.0525,25.0282,25.0444,60927.0
2017-03-09 10:45:00,30.94,30.95,30.93,30.95,25325.0,25.0444,25.0525,25.0363,25.0525,25325.0
2017-03-09 10:50:00,30.95,30.95,30.94,30.95,15800.0,25.0525,25.0525,25.0444,25.0525,15800.0
2017-03-09 10:55:00,30.95,31.01,30.95,31.01,91986.0,25.0525,25.1011,25.0525,25.1011,91986.0
2017-03-09 11:00:00,31.0,31.02,30.99,31.02,53739.0,25.093,25.1092,25.0849,25.1092,53739.0
2017-03-09 11:05:00,31.01,31.02,30.99,31.0,69161.0,25.1011,25.1092,25.0849,25.093,69161.0
2017-03-09 11:10:00,31.0,31.0,30.99,31.0,52690.0,25.093,25.093,25.0849,25.093,52690.0
2017-03-09 11:15:00,31.0,31.0,30.99,31.0,27730.0,25.093,25.093,25.0849,25.093,27730.0
2017-03-09 11:20:00,31.0,31.0,30.96,30.98,50787.0,25.093,25.093,25.0606,25.0768,50787.0
2017-03-09 11:25:00,30.98,30.98,30.95,30.97,97617.0,25.0768,25.0768,25.0525,25.0687,97617.0
2017-03-09 11:30:00,30.97,30.97,30.96,30.97,97569.0,25.0687,25.0687,25.0606,25.0687,97569.0
2017-03-09 11:35:00,30.97,31.0,30.96,31.0,57856.0,25.0687,25.093,25.0606,25.093,57856.0
2017-03-09 11:40:00,31.0,31.01,30.98,31.0,66206.0,25.093,25.1011,25.0768,25.093,66206.0
2017-03-09 11:45:00,31.0,31.01,30.99,31.0,47565.0,25.093,25.1011,25.0849,25.093,47565.0
2017-03-09 11:50:00,31.01,31.01,30.99,31.0,67665.0,25.1011,25.1011,25.0849,25.093,67665.0
2017-03-09 11:55:00,31.0,31.01,30.98,30.99,88381.0,25.093,25.1011,25.0768,25.0849,88381.0
2017-03-09 12:00:00,30.99,31.0,30.98,31.0,33868.0,25.0849,25.093,25.0768,25.093,33868.0
2017-03-09 12:05:00,31.0,31.0,30.97,30.98,24446.0,25.093,25.093,25.0687,25.0768,24446.0
2017-03-09 12:10:00,30.98,30.98,30.97,30.98,17501.0,25.0768,25.0768,25.0687,25.0768,17501.0
2017-03-09 12:15:00,30.98,30.99,30.95,30.96,73930.0,25.0768,25.0849,25.0525,25.0606,73930.0
2017-03-09 12:20:00,30.96,30.99,30.95,30.99,34841.0,25.0606,25.0849,25.0525,25.0849,34841.0
2017-03-09 12:25:00,30.98,31.0,30.97,31.0,26181.0,25.0768,25.093,25.0687,25.093,26181.0
2017-03-09 12:30:00,31.0,31.0,30.98,30.99,27139.0,25.093,25.093,25.0768,25.0849,27139.0
2017-03-09 12:35:00,30.99,31.0,30.98,31.0,18196.0,25.0849,25.093,25.0768,25.093,18196.0
2017-03-09 12:40:00,31.0,31.01,30.98,31.0,61791.0,25.093,25.1011,25.0768,25.093,61791.0
2017-03-09 12:45:00,30.99,31.0,30.98,30.99,40287.0,25.0849,25.093,25.0768,25.0849,40287.0
2017-03-09 12:50:00,31.0,31.0,30.99,31.0,41570.0,25.093,25.093,25.0849,25.093,41570.0
2017-03-09 12:55:00,30.99,31.01,30.98,31.0,27232.0,25.0849,25.1011,25.0768,25.093,27232.0
2017-03-09 13:00:00,31.0,31.0,30.99,31.0,15876.0,25.093,25.093,25.0849,25.093,15876.0
2017-03-09 13:05:00,31.0,31.01,30.98,31.0,53841.0,25.093,25.1011,25.0768,25.093,53841.0
2017-03-09 13:10:00,31.0,31.0,30.99,31.0,13304.0,25.093,25.093,25.0849,25.093,13304.0
2017-03-09 13:15:00,31.0,31.01,30.98,30.99,53887.0,25.093,25.1011,25.0768,25.0849,53887.0
2017-03-09 13:20:00,30.99,31.0,30.98,31.0,20642.0,25.0849,25.093,25.0768,25.093,20642.0
2017-03-09 13:25:00,31.0,31.01,30.98,31.0,57416.0,25.093,25.1011,25.0768,25.093,57416.0
2017-03-09 13:30:00,31.01,31.01,30.97,30.98,48571.0,25.1011,25.1011,25.0687,25.0768,48571.0
2017-03-09 13:35:00,30.98,30.98,30.97,30.97,7274.0,25.0768,25.0768,25.0687,25.0687,7274.0
2017-03-09 13:40:00,30.97,31.01,30.97,31.01,56481.0,25.0687,25.1011,25.0687,25.1011,56481.0
2017-03-09 13:45:00,31.0,31.0,30.98,30.99,23047.0,25.093,25.093,25.0768,25.0849,23047.0
2017-03-09 13:50:00,30.99,30.99,30.97,30.98,48790.0,25.0849,25.0849,25.0687,25.0768,48790.0
2017-03-09 13:55:00,30.98,30.98,30.95,30.95,52552.0,25.0768,25.0768,25.0525,25.0525,52552.0
2017-03-09 14:00:00,30.95,30.96,30.93,30.94,48602.0,25.0525,25.0606,25.0363,25.0444,48602.0
2017-03-09 14:05:00,30.93,30.93,30.89,30.9,101458.0,25.0363,25.0363,25.0039,25.012,101458.0
2017-03-09 14:10:00,30.9,30.93,30.89,30.92,36987.0,25.012,25.0363,25.0039,25.0282,36987.0
2017-03-09 14:15:00,30.91,30.92,30.88,30.91,46129.0,25.0201,25.0282,24.9958,25.0201,46129.0
2017-03-09 14:20:00,30.92,30.94,30.91,30.94,52129.0,25.0282,25.0444,25.0201,25.0444,52129.0
2017-03-09 14:25:00,30.94,30.95,30.93,30.95,54953.0,25.0444,25.0525,25.0363,25.0525,54953.0
2017-03-09 14:30:00,30.95,30.96,30.93,30.93,35778.0,25.0525,25.0606,25.0363,25.0363,35778.0
2017-03-09 14:35:00,30.94,30.95,30.92,30.92,47523.0,25.0444,25.0525,25.0282,25.0282,47523.0
2017-03-09 14:40:00,30.93,30.94,30.92,30.94,28591.0,25.0363,25.0444,25.0282,25.0444,28591.0
2017-03-09 14:45:00,30.94,30.97,30.93,30.96,32062.0,25.0444,25.0687,25.0363,25.0606,32062.0
2017-03-09 14:50:00,30.96,30.98,30.95,30.98,35214.0,25.0606,25.0768,25.0525,25.0768,35214.0
2017-03-09 14:55:00,30.98,30.99,30.96,30.99,49079.0,25.0768,25.0849,25.0606,25.0849,49079.0
2017-03-09 15:00:00,30.99,31.0,30.98,30.98,32310.0,25.0849,25.093,25.0768,25.0768,32310.0
2017-03-09 15:05:00,30.98,31.01,30.98,31.01,71667.0,25.0768,25.1011,25.0768,25.1011,71667.0
2017-03-09 15:10:00,31.01,31.03,31.01,31.03,33282.0,25.1011,25.1173,25.1011,25.1173,33282.0
2017-03-09 15:15:00,31.03,31.05,31.02,31.05,67081.0,25.1173,25.1334,25.1092,25.1334,67081.0
2017-03-09 15:20:00,31.05,31.05,31.01,31.01,45340.0,25.1334,25.1334,25.1011,25.1011,45340.0
2017-03-09 15:25:00,31.01,31.02,31.01,31.02,41550.0,25.1011,25.1092,25.1011,25.1092,41550.0
2017-03-09 15:30:00,31.02,31.06,31.01,31.05,82553.0,25.1092,25.1415,25.1011,25.1334,82553.0
2017-03-09 15:35:00,31.05,31.05,31.02,31.03,67953.0,25.1334,25.1334,25.1092,25.1173,67953.0
2017-03-09 15:40:00,31.02,31.03,31.01,31.03,54604.0,25.1092,25.1173,25.1011,25.1173,54604.0
2017-03-09 15:45:00,31.03,31.03,31.01,31.01,94012.0,25.1173,25.1173,25.1011,25.1011,94012.0
2017-03-09 15:50:00,31.01,31.02,30.98,30.99,103739.0,25.1011,25.1092,25.0768,25.0849,103739.0
2017-03-09 15:55:00,30.98,31.0,30.96,30.98,485825.0,25.0768,25.093,25.0606,25.0768,485825.0
2017-03-10 09:30:00,30.87,30.97,30.82,30.96,334336.0,24.9877,25.0687,24.9473,25.0606,334336.0
2017-03-10 09:35:00,30.93,30.95,30.88,30.92,89381.0,25.0363,25.0525,24.9958,25.0282,89381.0
2017-03-10 09:40:00,30.92,30.93,30.86,30.87,193571.0,25.0282,25.0363,24.9797,24.9877,193571.0
2017-03-10 09:45:00,30.86,30.95,30.85,30.94,154166.0,24.9797,25.0525,24.9716,25.0444,154166.0
2017-03-10 09:50:00,30.95,30.95,30.94,30.95,92661.0,25.0525,25.0525,25.0444,25.0525,92661.0
2017-03-10 09:55:00,30.95,30.95,30.91,30.95,68584.0,25.0525,25.0525,25.0201,25.0525,68584.0
2017-03-10 10:00:00,30.95,30.95,30.93,30.95,31457.0,25.0525,25.0525,25.0363,25.0525,31457.0
2017-03-10 10:05:00,30.95,30.95,30.91,30.93,45182.0,25.0525,25.0525,25.0201,25.0363,45182.0
2017-03-10 10:10:00,30.93,30.95,30.9,30.95,106551.0,25.0363,25.0525,25.012,25.0525,106551.0
2017-03-10 10:15:00,30.95,31.02,30.95,31.0,125510.0,25.0525,25.1092,25.0525,25.093,125510.0
2017-03-10 10:20:00,31.01,31.03,30.99,31.0,58682.0,25.1011,25.1173,25.0849,25.093,58682.0
2017-03-10 10:25:00,31.0,31.02,30.99,31.0,90130.0,25.093,25.1092,25.0849,25.093,90130.0
2017-03-10 10:30:00,30.99,31.0,30.97,30.99,53632.0,25.0849,25.093,25.0687,25.0849,53632.0
2017-03-10 10:35:00,30.99,30.99,30.97,30.99,26280.0,25.0849,25.0849,25.0687,25.0849,26280.0
2017-03-10 10:40:00,30.98,30.99,30.96,30.99,32238.0,25.0768,25.0849,25.0606,25.0849,32238.0
2017-03-10 10:45:00,30.99,31.0,30.96,30.96,56142.0,25.0849,25.093,25.0606,25.0606,56142.0
2017-03-10 10:50:00,30.97,31.0,30.97,31.0,24173.0,25.0687,25.093,25.0687,25.093,24173.0
2017-03-10 10:55:00,31.0,31.0,30.98,31.0,29381.0,25.093,25.093,25.0768,25.093,29381.0
2017-03-10 11:00:00,30.99,31.0,30.98,30.99,51192.0,25.0849,25.093,25.0768,25.0849,51192.0
2017-03-10 11:05:00,31.0,31.0,30.98,31.0,51375.0,25.093,25.093,25.0768,25.093,51375.0
2017-03-10 11:10:00,31.0,31.0,30.97,30.98,44796.0,25.093,25.093,25.0687,25.0768,44796.0
2017-03-10 11:15:00,30.97,31.0,30.97,30.99,31153.0,25.0687,25.093,25.0687,25.0849,31153.0
2017-03-10 11:20:00,30.99,31.0,30.98,31.0,34541.0,25.0849,25.093,25.0768,25.093,34541.0
2017-03-10 11:25:00,31.0,31.0,30.97,30.97,46860.0,25.093,25.093,25.0687,25.0687,46860.0
2017-03-10 11:30:00,30.97,30.98,30.96,30.96,38019.0,25.0687,25.0768,25.0606,25.0606,38019.0
2017-03-10 11:35:00,30.96,30.98,30.95,30.98,43761.0,25.0606,25.0768,25.0525,25.0768,43761.0
2017-03-10 11:40:00,30.98,30.99,30.97,30.98,130409.0,25.0768,25.0849,25.0687,25.0768,130409.0
2017-03-10 11:45:00,30.98,30.98,30.95,30.96,103464.0,25.0768,25.0768,25.0525,25.0606,103464.0
2017-03-10 11:50:00,30.97,30.99,30.96,30.99,14454.0,25.0687,25.0849,25.0606,25.0849,14454.0
2017-03-10 11:55:00,30.98,30.99,30.97,30.98,20288.0,25.0768,25.0849,25.0687,25.0768,20288.0
2017-03-10 12:00:00,30.98,30.98,30.94,30.94,43165.0,25.0768,25.0768,25.0444,25.0444,43165.0
2017-03-10 12:05:00,30.94,30.95,30.91,30.93,55235.0,25.0444,25.0525,25.0201,25.0363,55235.0
2017-03-10 12:10:00,30.93,30.94,30.92,30.93,14247.0,25.0363,25.0444,25.0282,25.0363,14247.0
2017-03-10 12:15:00,30.93,30.95,30.93,30.94,58181.0,25.0363,25.0525,25.0363,25.0444,58181.0
2017-03-10 12:20:00,30.95,30.97,30.94,30.97,18944.0,25.0525,25.0687,25.0444,25.0687,18944.0
2017-03-10 12:25:00,30.97,30.98,30.96,30.97,16293.0,25.0687,25.0768,25.0606,25.0687,16293.0
2017-03-10 12:30:00,30.97,30.98,30.95,30.96,99438.0,25.0687,25.0768,25.0525,25.0606,99438.0
2017-03-10 12:35:00,30.97,30.97,30.95,30.96,42386.0,25.0687,25.0687,25.0525,25.0606,42386.0
2017-03-10 12:40:00,30.95,30.96,30.93,30.94,55535.0,25.0525,25.0606,25.0363,25.0444,55535.0
2017-03-10 12:45:00,30.95,30.95,30.93,30.94,49537.0,25.0525,25.0525,25.0363,25.0444,49537.0
2017-03-10 12:50:00,30.94,30.94,30.91,30.94,36795.0,25.0444,25.0444,25.0201,25.0444,36795.0
2017-03-10 12:55:00,30.93,30.93,30.9,30.92,60981.0,25.0363,25.0363,25.012,25.0282,60981.0
2017-03-10 13:00:00,30.92,30.94,30.92,30.93,58007.0,25.0282,25.0444,25.0282,25.0363,58007.0
2017-03-10 13:05:00,30.93,30.94,30.88,30.89,105368.0,25.0363,25.0444,24.9958,25.0039,105368.0
2017-03-10 13:10:00,30.9,30.92,30.89,30.9,26973.0,25.012,25.0282,25.0039,25.012,26973.0
2017-03-10 13:15:00,30.89,30.93,30.89,30.92,13205.0,25.0039,25.0363,25.0039,25.0282,13205.0
2017-03-10 13:20:00,30.92,30.94,30.91,30.93,44895.0,25.0282,25.0444,25.0201,25.0363,44895.0
2017-03-10 13:25:00,30.93,30.93,30.91,30.91,25827.0,25.0363,25.0363,25.0201,25.0201,25827.0
2017-03-10 13:30:00,30.92,30.93,30.91,30.92,28385.0,25.0282,25.0363,25.0201,25.0282,28385.0
2017-03-10 13:35:00,30.92,30.94,30.91,30.94,28181.0,25.0282,25.0444,25.0201,25.0444,28181.0
2017-03-10 13:40:00,30.93,30.94,30.93,30.94,26802.0,25.0363,25.0444,25.0363,25.0444,26802.0
2017-03-10 13:45:00,30.93,30.96,30.92,30.95,58051.0,25.0363,25.0606,25.0282,25.0525,58051.0
2017-03-10 13:50:00,30.94,30.97,30.93,30.96,54363.0,25.0444,25.0687,25.0363,25.0606,54363.0
2017-03-10 13:55:00,30.96,30.98,30.94,30.97,54915.0,25.0606,25.0768,25.0444,25.0687,54915.0
2017-03-10 14:00:00,30.98,30.98,30.96,30.96,13789.0,25.0768,25.0768,25.0606,25.0606,13789.0
2017-03-10 14:05:00,30.96,31.0,30.94,30.99,74057.0,25.0606,25.093,25.0444,25.0849,74057.0
2017-03-10 14:10:00,30.99,31.05,30.99,31.05,35318.0,25.0849,25.1334,25.0849,25.1334,35318.0
2017-03-10 14:15:00,31.05,31.06,31.04,31.05,38429.0,25.1334,25.1415,25.1254,25.1334,38429.0
2017-03-10 14:20:00,31.04,31.05,31.03,31.03,17213.0,25.1254,25.1334,25.1173,25.1173,17213.0
2017-03-10 14:25:00,31.03,31.04,31.03,31.03,31015.0,25.1173,25.1254,25.1173,25.1173,31015.0
2017-03-10 14:30:00,31.04,31.04,31.01,31.03,49642.0,25.1254,25.1254,25.1011,25.1173,49642.0
2017-03-10 14:35:00,31.03,31.05,31.02,31.05,24743.0,25.1173,25.1334,25.1092,25.1334,24743.0
2017-03-10 14:40:00,31.05,31.05,31.02,31.03,27176.0,25.1334,25.1334,25.1092,25.1173,27176.0
2017-03-10 14:45:00,31.03,31.03,31.01,31.01,33142.0,25.1173,25.1173,25.1011,25.1011,33142.0
2017-03-10 14:50:00,31.01,31.03,30.99,31.03,54781.0,25.1011,25.1173,25.0849,25.1173,54781.0
2017-03-10 14:55:00,31.03,31.04,31.01,31.04,25329.0,25.1173,25.1254,25.1011,25.1254,25329.0
2017-03-10 15:00:00,31.03,31.04,31.03,31.03,14539.0,25.1173,25.1254,25.1173,25.1173,14539.0
2017-03-10 15:05:00,31.04,31.05,31.02,31.05,65016.0,25.1254,25.1334,25.1092,25.1334,65016.0
2017-03-10 15:10:00,31.05,31.05,31.03,31.03,12660.0,25.1334,25.1334,25.1173,25.1173,12660.0
2017-03-10 15:15:00,31.03,31.04,31.01,31.02,35411.0,25.1173,25.1254,25.1011,25.1092,35411.0
2017-03-10 15:20:00,31.02,31.05,31.01,31.02,59036.0,25.1092,25.1334,25.1011,25.1092,59036.0
2017-03-10 15:25:00,31.01,31.04,31.0,31.04,64563.0,25.1011,25.1254,25.093,25.1254,64563.0
2017-03-10 15:30:00,31.04,31.05,31.02,31.05,65006.0,25.1254,25.1334,25.1092,25.1334,65006.0
2017-03-10 15:35:00,31.05,31.08,31.04,31.06,202111.0,25.1334,25.1577,25.1254,25.1415,202111.0
2017-03-10 15:40:00,31.05,31.06,31.05,31.05,17127.0,25.1334,25.1415,25.1334,25.1334,17127.0
2017-03-10 15:45:00,31.05,31.07,31.03,31.07,128706.0,25.1334,25.1496,25.1173,25.1496,128706.0
2017-03-10 15:50:00,31.06,31.07,31.05,31.05,77368.0,25.1415,25.1496,25.1334,25.1334,77368.0
2017-03-10 15:55:00,31.05,31.07,31.04,31.07,387863.0,25.1334,25.1496,25.1254,25.1496,387863.0
2017-03-13 09:30:00,31.27,31.36,31.27,31.31,166660.0,25.3115,25.3844,25.3115,25.3439,166660.0
2017-03-13 09:35:00,31.3,31.31,31.27,31.29,59375.0,25.3358,25.3439,25.3115,25.3277,59375.0
2017-03-13 09:40:00,31.3,31.34,31.29,31.34,62042.0,25.3358,25.3682,25.3277,25.3682,62042.0
2017-03-13 09:45:00,31.33,31.35,31.32,31.34,58051.0,25.3601,25.3763,25.352,25.3682,58051.0
2017-03-13 09:50:00,31.34,31.34,31.29,31.31,37400.0,25.3682,25.3682,25.3277,25.3439,37400.0
2017-03-13 09:55:00,31.32,31.33,31.3,31.31,36269.0,25.352,25.3601,25.3358,25.3439,36269.0
2017-03-13 10:00:00,31.32,31.34,31.3,31.32,30527.0,25.352,25.3682,25.3358,25.352,30527.0
2017-03-13 10:05:00,31.32,31.32,31.24,31.25,46526.0,25.352,25.352,25.2872,25.2953,46526.0
2017-03-13 10:10:00,31.25,31.33,31.25,31.33,57174.0,25.2953,25.3601,25.2953,25.3601,57174.0
2017-03-13 10:15:00,31.33,31.33,31.27,31.27,13990.0,25.3601,25.3601,25.3115,25.3115,13990.0
2017-03-13 10:20:00,31.27,31.28,31.24,31.27,33863.0,25.3115,25.3196,25.2872,25.3115,33863.0
2017-03-13 10:25:00,31.27,31.28,31.25,31.27,59875.0,25.3115,25.3196,25.2953,25.3115,59875.0
2017-03-13 10:30:00,31.27,31.29,31.24,31.24,90338.0,25.3115,25.3277,25.2872,25.2872,90338.0
2017-03-13 10:35:00,31.24,31.27,31.24,31.26,56490.0,25.2872,25.3115,25.2872,25.3034,56490.0
2017-03-13 10:40:00,31.27,31.3,31.24,31.27,42893.0,25.3115,25.3358,25.2872,25.3115,42893.0
2017-03-13 10:45:00,31.27,31.28,31.24,31.28,27633.0,25.3115,25.3196,25.2872,25.3196,27633.0
2017-03-13 10:50:00,31.27,31.28,31.25,31.26,12800.0,25.3115,25.3196,25.2953,25.3034,12800.0
2017-03-13 10:55:00,31.27,31.31,31.26,31.29,24306.0,25.3115,25.3439,25.3034,25.3277,24306.0
2017-03-13 11:00:00,31.3,31.32,31.29,31.32,9385.0,25.3358,25.352,25.3277,25.352,9385.0
2017-03-13 11:05:00,31.32,31.36,31.31,31.34,36075.0,25.352,25.3844,25.3439,25.3682,36075.0
2017-03-13 11:10:00,31.33,31.36,31.33,31.35,44976.0,25.3601,25.3844,25.3601,25.3763,44976.0
2017-03-13 11:15:00,31.35,31.36,31.33,31.33,46369.0,25.3763,25.3844,25.3601,25.3601,46369.0
2017-03-13 11:20:00,31.34,31.36,31.33,31.35,35099.0,25.3682,25.3844,25.3601,25.3763,35099.0
2017-03-13 11:25:00,31.35,31.36,31.32,31.35,47876.0,25.3763,25.3844,25.352,25.3763,47876.0
2017-03-13 11:30:00,31.35,31.36,31.32,31.33,42973.0,25.3763,25.3844,25.352,25.3601,42973.0
2017-03-13 11:35:00,31.33,31.37,31.33,31.37,31239.0,25.3601,25.3925,25.3601,25.3925,31239.0
2017-03-13 11:40:00,31.36,31.39,31.35,31.39,17806.0,25.3844,25.4087,25.3763,25.4087,17806.0
2017-03-13 11:45:00,31.38,31.39,31.36,31.36,15457.0,25.4006,25.4087,25.3844,25.3844,15457.0
2017-03-13 11:50:00,31.37,31.4,31.36,31.39,26125.0,25.3925,25.4168,25.3844,25.4087,26125.0
2017-03-13 11:55:00,31.39,31.4,31.37,31.39,33193.0,25.4087,25.4168,25.3925,25.4087,33193.0
2017-03-13 12:00:00,31.38,31.41,31.38,31.4,20711.0,25.4006,25.4248,25.4006,25.4168,20711.0
2017-03-13 12:05:00,31.4,31.4,31.37,31.39,10496.0,25.4168,25.4168,25.3925,25.4087,10496.0
2017-03-13 12:10:00,31.38,31.39,31.37,31.39,19328.0,25.4006,25.4087,25.3925,25.4087,19328.0
2017-03-13 12:15:00,31.38,31.4,31.38,31.4,24644.0,25.4006,25.4168,25.4006,25.4168,24644.0
2017-03-13 12:20:00,31.4,31.4,31.37,31.37,46733.0,25.4168,25.4168,25.3925,25.3925,46733.0
2017-03-13 12:25:00,31.38,31.41,31.37,31.4,67389.0,25.4006,25.4248,25.3925,25.4168,67389.0
2017-03-13 12:30:00,31.39,31.42,31.39,31.41,16305.0,25.4087,25.4329,25.4087,25.4248,16305.0
2017-03-13 12:35:00,31.4,31.41,31.39,31.4,17146.0,25.4168,25.4248,25.4087,25.4168,17146.0
2017-03-13 12:40:00,31.4,31.43,31.39,31.42,24009.0,25.4168,25.441,25.4087,25.4329,24009.0
2017-03-13 12:45:00,31.42,31.42,31.39,31.42,26286.0,25.4329,25.4329,25.4087,25.4329,26286.0
2017-03-13 12:50:00,31.42,31.43,31.4,31.41,18781.0,25.4329,25.441,25.4168,25.4248,18781.0
2017-03-13 12:55:00,31.4,31.41,31.4,31.4,3315.0,25.4168,25.4248,25.4168,25.4168,3315.0
2017-03-13 13:00:00,31.41,31.43,31.39,31.42,79201.0,25.4248,25.441,25.4087,25.4329,79201.0
2017-03-13 13:05:00,31.42,31.43,31.4,31.42,12438.0,25.4329,25.441,25.4168,25.4329,12438.0
2017-03-13 13:10:00,31.43,31.44,31.41,31.42,29592.0,25.441,25.4491,25.4248,25.4329,29592.0
2017-03-13 13:15:00,31.42,31.42,31.4,31.42,53216.0,25.4329,25.4329,25.4168,25.4329,53216.0
2017-03-13 13:20:00,31.42,31.42,31.4,31.41,26396.0,25.4329,25.4329,25.4168,25.4248,26396.0
2017-03-13 13:25:00,31.41,31.44,31.4,31.42,68590.0,25.4248,25.4491,25.4168,25.4329,68590.0
2017-03-13 13:30:00,31.42,31.42,31.4,31.41,21163.0,25.4329,25.4329,25.4168,25.4248,21163.0
2017-03-13 13:35:00,31.41,31.44,31.4,31.44,65867.0,25.4248,25.4491,25.4168,25.4491,65867.0
2017-03-13 13:40:00,31.43,31.47,31.42,31.47,44644.0,25.441,25.4734,25.4329,25.4734,44644.0
2017-03-13 13:45:00,31.47,31.48,31.44,31.45,57604.0,25.4734,25.4815,25.4491,25.4572,57604.0
2017-03-13 13:50:00,31.45,31.48,31.44,31.48,68164.0,25.4572,25.4815,25.4491,25.4815,68164.0
2017-03-13 13:55:00,31.48,31.49,31.47,31.48,27296.0,25.4815,25.4896,25.4734,25.4815,27296.0
2017-03-13 14:00:00,31.49,31.49,31.45,31.46,51908.0,25.4896,25.4896,25.4572,25.4653,51908.0
2017-03-13 14:05:00,31.45,31.46,31.45,31.46,17317.0,25.4572,25.4653,25.4572,25.4653,17317.0
2017-03-13 14:10:00,31.45,31.47,31.43,31.46,38214.0,25.4572,25.4734,25.441,25.4653,38214.0
2017-03-13 14:15:00,31.46,31.46,31.45,31.46,12830.0,25.4653,25.4653,25.4572,25.4653,12830.0
2017-03-13 14:20:00,31.46,31.47,31.45,31.47,14865.0,25.4653,25.4734,25.4572,25.4734,14865.0
2017-03-13 14:25:00,31.47,31.5,31.46,31.5,27508.0,25.4734,25.4977,25.4653,25.4977,27508.0
2017-03-13 14:30:00,31.5,31.54,31.49,31.52,65596.0,25.4977,25.5301,25.4896,25.5139,65596.0
2017-03-13 14:35:00,31.52,31.56,31.51,31.54,120231.0,25.5139,25.5463,25.5058,25.5301,120231.0
2017-03-13 14:40:00,31.54,31.56,31.54,31.54,20094.0,25.5301,25.5463,25.5301,25.5301,20094.0
2017-03-13 14:45:00,31.54,31.56,31.53,31.54,47495.0,25.5301,25.5463,25.522,25.5301,47495.0
2017-03-13 14:50:00,31.53,31.55,31.52,31.55,45194.0,25.522,25.5382,25.5139,25.5382,45194.0
2017-03-13 14:55:00,31.54,31.57,31.53,31.56,67089.0,25.5301,25.5544,25.522,25.5463,67089.0
2017-03-13 15:00:00,31.55,31.56,31.52,31.53,35175.0,25.5382,25.5463,25.5139,25.522,35175.0
2017-03-13 15:05:00,31.53,31.56,31.53,31.55,92973.0,25.522,25.5463,25.522,25.5382,92973.0
2017-03-13 15:10:00,31.55,31.56,31.53,31.55,37638.0,25.5382,25.5463,25.522,25.5382,37638.0
2017-03-13 15:15:00,31.55,31.56,31.54,31.54,27498.0,25.5382,25.5463,25.5301,25.5301,27498.0
2017-03-13 15:20:00,31.54,31.55,31.52,31.54,25954.0,25.5301,25.5382,25.5139,25.5301,25954.0
2017-03-13 15:25:00,31.54,31.55,31.53,31.54,24657.0,25.5301,25.5382,25.522,25.5301,24657.0
2017-03-13 15:30:00,31.54,31.54,31.53,31.54,12425.0,25.5301,25.5301,25.522,25.5301,12425.0
2017-03-13 15:35:00,31.53,31.54,31.5,31.5,43205.0,25.522,25.5301,25.4977,25.4977,43205.0
2017-03-13 15:40:00,31.5,31.5,31.49,31.5,25985.0,25.4977,25.4977,25.4896,25.4977,25985.0
2017-03-13 15:45:00,31.49,31.53,31.49,31.52,103684.0,25.4896,25.522,25.4896,25.5139,103684.0
2017-03-13 15:50:00,31.52,31.53,31.5,31.51,96817.0,25.5139,25.522,25.4977,25.5058,96817.0
2017-03-13 15:55:00,31.51,31.53,31.5,31.51,328365.0,25.5058,25.522,25.4977,25.5058,328365.0
2017-03-14 09:30:00,31.38,31.38,31.24,31.33,183857.0,25.4006,25.4006,25.2872,25.3601,183857.0
2017-03-14 09:35:00,31.33,31.36,31.27,31.35,111798.0,25.3601,25.3844,25.3115,25.3763,111798.0
2017-03-14 09:40:00,31.35,31.41,31.34,31.4,64310.0,25.3763,25.4248,25.3682,25.4168,64310.0
2017-03-14 09:45:00,31.39,31.45,31.38,31.45,83272.0,25.4087,25.4572,25.4006,25.4572,83272.0
2017-03-14 09:50:00,31.45,31.45,31.43,31.45,276418.0,25.4572,25.4572,25.441,25.4572,276418.0
2017-03-14 09:55:00,31.45,31.47,31.44,31.46,169115.0,25.4572,25.4734,25.4491,25.4653,169115.0
2017-03-14 10:00:00,31.46,31.46,31.36,31.37,216520.0,25.4653,25.4653,25.3844,25.3925,216520.0
2017-03-14 10:05:00,31.37,31.38,31.34,31.34,191047.0,25.3925,25.4006,25.3682,25.3682,191047.0
2017-03-14 10:10:00,31.35,31.35,31.3,31.32,84954.0,25.3763,25.3763,25.3358,25.352,84954.0
2017-03-14 10:15:00,31.32,31.36,31.31,31.31,132387.0,25.352,25.3844,25.3439,25.3439,132387.0
2017-03-14 10:20:00,31.31,31.33,31.31,31.33,27830.0,25.3439,25.3601,25.3439,25.3601,27830.0
2017-03-14 10:25:00,31.33,31.33,31.3,31.31,40701.0,25.3601,25.3601,25.3358,25.3439,40701.0
2017-03-14 10:30:00,31.31,31.33,31.29,31.33,71282.0,25.3439,25.3601,25.3277,25.3601,71282.0
2017-03-14 10:35:00,31.33,31.33,31.3,31.3,76954.0,25.3601,25.3601,25.3358,25.3358,76954.0
2017-03-14 10:40:00,31.31,31.32,31.29,31.31,61326.0,25.3439,25.352,25.3277,25.3439,61326.0
2017-03-14 10:45:00,31.3,31.31,31.28,31.31,106667.0,25.3358,25.3439,25.3196,25.3439,106667.0
2017-03-14 10:50:00,31.3,31.35,31.3,31.33,79147.0,25.3358,25.3763,25.3358,25.3601,79147.0
2017-03-14 10:55:00,31.33,31.36,31.33,31.35,37193.0,25.3601,25.3844,25.3601,25.3763,37193.0
2017-03-14 11:00:00,31.35,31.36,31.34,31.34,41989.0,25.3763,25.3844,25.3682,25.3682,41989.0
2017-03-14 11:05:00,31.33,31.35,31.3,31.3,72678.0,25.3601,25.3763,25.3358,25.3358,72678.0
2017-03-14 11:10:00,31.3,31.32,31.3,31.3,35029.0,25.3358,25.352,25.3358,25.3358,35029.0
2017-03-14 11:15:00,31.3,31.34,31.3,31.31,66158.0,25.3358,25.3682,25.3358,25.3439,66158.0
2017-03-14 11:20:00,31.31,31.32,31.29,31.3,32369.0,25.3439,25.352,25.3277,25.3358,32369.0
2017-03-14 11:25:00,31.31,31.33,31.3,31.32,35411.0,25.3439,25.3601,25.3358,25.352,35411.0
2017-03-14 11:30:00,31.32,31.33,31.3,31.3,45959.0,25.352,25.3601,25.3358,25.3358,45959.0
2017-03-14 11:35:00,31.3,31.32,31.28,31.29,74526.0,25.3358,25.352,25.3196,25.3277,74526.0
2017-03-14 11:40:00,31.29,31.3,31.28,31.28,35641.0,25.3277,25.3358,25.3196,25.3196,35641.0
2017-03-14 11:45:00,31.29,31.29,31.28,31.28,8345.0,25.3277,25.3277,25.3196,25.3196,8345.0
2017-03-14 11:50:00,31.28,31.31,31.28,31.29,52040.0,25.3196,25.3439,25.3196,25.3277,52040.0
2017-03-14 11:55:00,31.3,31.33,31.29,31.32,68586.0,25.3358,25.3601,25.3277,25.352,68586.0
2017-03-14 12:00:00,31.33,31.35,31.32,31.32,62659.0,25.3601,25.3763,25.352,25.352,62659.0
2017-03-14 12:05:00,31.32,31.34,31.3,31.31,49242.0,25.352,25.3682,25.3358,25.3439,49242.0
2017-03-14 12:10:00,31.31,31.32,31.3,31.32,41708.0,25.3439,25.352,25.3358,25.352,41708.0
2017-03-14 12:15:00,31.32,31.33,31.3,31.31,31159.0,25.352,25.3601,25.3358,25.3439,31159.0
2017-03-14 12:20:00,31.31,31.34,31.31,31.33,40860.0,25.3439,25.3682,25.3439,25.3601,40860.0
2017-03-14 12:25:00,31.33,31.34,31.32,31.32,24878.0,25.3601,25.3682,25.352,25.352,24878.0
2017-03-14 12:30:00,31.32,31.34,31.32,31.33,39436.0,25.352,25.3682,25.352,25.3601,39436.0
2017-03-14 12:35:00,31.33,31.33,31.28,31.31,59442.0,25.3601,25.3601,25.3196,25.3439,59442.0
2017-03-14 12:40:00,31.31,31.32,31.29,31.3,31563.0,25.3439,25.352,25.3277,25.3358,31563.0
2017-03-14 12:45:00,31.3,31.3,31.29,31.3,9004.0,25.3358,25.3358,25.3277,25.3358,9004.0
2017-03-14 12:50:00,31.29,31.3,31.25,31.27,64815.0,25.3277,25.3358,25.2953,25.3115,64815.0
2017-03-14 12:55:00,31.27,31.28,31.27,31.27,28541.0,25.3115,25.3196,25.3115,25.3115,28541.0
2017-03-14 13:00:00,31.28,31.3,31.27,31.28,40185.0,25.3196,25.3358,25.3115,25.3196,40185.0
2017-03-14 13:05:00,31.27,31.28,31.27,31.27,20017.0,25.3115,25.3196,25.3115,25.3115,20017.0
2017-03-14 13:10:00,31.27,31.29,31.27,31.29,42979.0,25.3115,25.3277,25.3115,25.3277,42979.0
2017-03-14 13:15:00,31.28,31.29,31.27,31.28,17828.0,25.3196,25.3277,25.3115,25.3196,17828.0
2017-03-14 13:20:00,31.27,31.28,31.24,31.25,22108.0,25.3115,25.3196,25.2872,25.2953,22108.0
2017-03-14 13:25:00,31.24,31.26,31.22,31.24,82211.0,25.2872,25.3034,25.2711,25.2872,82211.0
2017-03-14 13:30:00,31.24,31.25,31.24,31.25,18163.0,25.2872,25.2953,25.2872,25.2953,18163.0
2017-03-14 13:35:00,31.24,31.28,31.24,31.28,53926.0,25.2872,25.3196,25.2872,25.3196,53926.0
2017-03-14 13:40:00,31.28,31.31,31.27,31.31,65036.0,25.3196,25.3439,25.3115,25.3439,65036.0
2017-03-14 13:45:00,31.31,31.35,31.31,31.35,51453.0,25.3439,25.3763,25.3439,25.3763,51453.0
2017-03-14 13:50:00,31.35,31.35,31.32,31.33,45420.0,25.3763,25.3763,25.352,25.3601,45420.0
2017-03-14 13:55:00,31.32,31.33,31.31,31.31,35517.0,25.352,25.3601,25.3439,25.3439,35517.0
2017-03-14 14:00:00,31.32,31.32,31.29,31.31,31339.0,25.352,25.352,25.3277,25.3439,31339.0
2017-03-14 14:05:00,31.31,31.31,31.3,31.31,24935.0,25.3439,25.3439,25.3358,25.3439,24935.0
2017-03-14 14:10:00,31.31,31.32,31.3,31.32,61380.0,25.3439,25.352,25.3358,25.352,61380.0
2017-03-14 14:15:00,31.32,31.33,31.3,31.32,72188.0,25.352,25.3601,25.3358,25.352,72188.0
2017-03-14 14:20:00,31.32,31.32,31.28,31.29,39702.0,25.352,25.352,25.3196,25.3277,39702.0
2017-03-14 14:25:00,31.29,31.3,31.28,31.3,39695.0,25.3277,25.3358,25.3196,25.3358,39695.0
2017-03-14 14:30:00,31.3,31.34,31.29,31.34,56309.0,25.3358,25.3682,25.3277,25.3682,56309.0
2017-03-14 14:35:00,31.34,31.34,31.31,31.32,37588.0,25.3682,25.3682,25.3439,25.352,37588.0
2017-03-14 14:40:00,31.32,31.33,31.31,31.31,25419.0,25.352,25.3601,25.3439,25.3439,25419.0
2017-03-14 14:45:00,31.31,31.32,31.28,31.29,32725.0,25.3439,25.352,25.3196,25.3277,32725.0
2017-03-14 14:50:00,31.29,31.29,31.27,31.27,29681.0,25.3277,25.3277,25.3115,25.3115,29681.0
2017-03-14 14:55:00,31.27,31.28,31.26,31.26,19570.0,25.3115,25.3196,25.3034,25.3034,19570.0
2017-03-14 15:00:00,31.26,31.28,31.26,31.28,31960.0,25.3034,25.3196,25.3034,25.3196,31960.0
2017-03-14 15:05:00,31.27,31.28,31.26,31.26,34779.0,25.3115,25.3196,25.3034,25.3034,34779.0
2017-03-14 15:10:00,31.26,31.28,31.24,31.25,128343.0,25.3034,25.3196,25.2872,25.2953,128343.0
2017-03-14 15:15:00,31.25,31.26,31.24,31.24,25201.0,25.2953,25.3034,25.2872,25.2872,25201.0
2017-03-14 15:20:00,31.24,31.26,31.23,31.24,73787.0,25.2872,25.3034,25.2791,25.2872,73787.0
2017-03-14 15:25:00,31.25,31.25,31.23,31.25,93290.0,25.2953,25.2953,25.2791,25.2953,93290.0
2017-03-14 15:30:00,31.24,31.25,31.22,31.22,177502.0,25.2872,25.2953,25.2711,25.2711,177502.0
2017-03-14 15:35:00,31.22,31.23,31.22,31.23,45744.0,25.2711,25.2791,25.2711,25.2791,45744.0
2017-03-14 15:40:00,31.22,31.23,31.22,31.23,66240.0,25.2711,25.2791,25.2711,25.2791,66240.0
2017-03-14 15:45:00,31.22,31.24,31.21,31.24,212563.0,25.2711,25.2872,25.263,25.2872,212563.0
2017-03-14 15:50:00,31.24,31.24,31.2,31.21,195540.0,25.2872,25.2872,25.2549,25.263,195540.0
2017-03-14 15:55:00,31.21,31.22,31.21,31.21,285229.0,25.263,25.2711,25.263,25.263,285229.0
2017-03-15 09:30:00,31.38,31.49,31.36,31.43,92726.0,25.4006,25.4896,25.3844,25.441,92726.0
2017-03-15 09:35:00,31.43,31.45,31.38,31.44,36733.0,25.441,25.4572,25.4006,25.4491,36733.0
2017-03-15 09:40:00,31.43,31.44,31.39,31.42,26229.0,25.441,25.4491,25.4087,25.4329,26229.0
2017-03-15 09:45:00,31.41,31.44,31.4,31.42,83304.0,25.4248,25.4491,25.4168,25.4329,83304.0
2017-03-15 09:50:00,31.42,31.44,31.41,31.41,21677.0,25.4329,25.4491,25.4248,25.4248,21677.0
2017-03-15 09:55:00,31.42,31.43,31.4,31.42,24345.0,25.4329,25.441,25.4168,25.4329,24345.0
2017-03-15 10:00:00,31.42,31.42,31.37,31.38,22846.0,25.4329,25.4329,25.3925,25.4006,22846.0
2017-03-15 10:05:00,31.37,31.38,31.35,31.35,22062.0,25.3925,25.4006,25.3763,25.3763,22062.0
2017-03-15 10:10:00,31.36,31.38,31.34,31.37,21444.0,25.3844,25.4006,25.3682,25.3925,21444.0
2017-03-15 10:15:00,31.37,31.38,31.33,31.35,10824.0,25.3925,25.4006,25.3601,25.3763,10824.0
2017-03-15 10:20:00,31.35,31.37,31.34,31.36,13748.0,25.3763,25.3925,25.3682,25.3844,13748.0
2017-03-15 10:25:00,31.37,31.39,31.36,31.39,23128.0,25.3925,25.4087,25.3844,25.4087,23128.0
2017-03-15 10:30:00,31.39,31.4,31.37,31.39,30398.0,25.4087,25.4168,25.3925,25.4087,30398.0
2017-03-15 10:35:00,31.38,31.4,31.37,31.38,29231.0,25.4006,25.4168,25.3925,25.4006,29231.0
2017-03-15 10:40:00,31.37,31.38,31.36,31.37,39219.0,25.3925,25.4006,25.3844,25.3925,39219.0
2017-03-15 10:45:00,31.37,31.43,31.35,31.43,34104.0,25.3925,25.441,25.3763,25.441,34104.0
2017-03-15 10:50:00,31.43,31.44,31.41,31.44,22152.0,25.441,25.4491,25.4248,25.4491,22152.0
2017-03-15 10:55:00,31.44,31.47,31.44,31.46,50199.0,25.4491,25.4734,25.4491,25.4653,50199.0
2017-03-15 11:00:00,31.46,31.49,31.45,31.47,15800.0,25.4653,25.4896,25.4572,25.4734,15800.0
2017-03-15 11:05:00,31.47,31.47,31.46,31.47,4630.0,25.4734,25.4734,25.4653,25.4734,4630.0
2017-03-15 11:10:00,31.47,31.48,31.44,31.46,21994.0,25.4734,25.4815,25.4491,25.4653,21994.0
2017-03-15 11:15:00,31.46,31.48,31.45,31.46,17733.0,25.4653,25.4815,25.4572,25.4653,17733.0
2017-03-15 11:20:00,31.46,31.46,31.43,31.43,10403.0,25.4653,25.4653,25.441,25.441,10403.0
2017-03-15 11:25:00,31.44,31.47,31.43,31.46,32593.0,25.4491,25.4734,25.441,25.4653,32593.0
2017-03-15 11:30:00,31.46,31.48,31.45,31.48,31313.0,25.4653,25.4815,25.4572,25.4815,31313.0
2017-03-15 11:35:00,31.48,31.48,31.46,31.47,47708.0,25.4815,25.4815,25.4653,25.4734,47708.0
2017-03-15 11:40:00,31.47,31.47,31.46,31.46,33789.0,25.4734,25.4734,25.4653,25.4653,33789.0
2017-03-15 11:45:00,31.47,31.47,31.46,31.46,20158.0,25.4734,25.4734,25.4653,25.4653,20158.0
2017-03-15 11:50:00,31.46,31.47,31.46,31.46,38451.0,25.4653,25.4734,25.4653,25.4653,38451.0
2017-03-15 11:55:00,31.47,31.48,31.45,31.46,56318.0,25.4734,25.4815,25.4572,25.4653,56318.0
2017-03-15 12:00:00,31.46,31.48,31.46,31.46,15083.0,25.4653,25.4815,25.4653,25.4653,15083.0
2017-03-15 12:05:00,31.48,31.5,31.46,31.49,21192.0,25.4815,25.4977,25.4653,25.4896,21192.0
2017-03-15 12:10:00,31.5,31.5,31.48,31.48,36345.0,25.4977,25.4977,25.4815,25.4815,36345.0
2017-03-15 12:15:00,31.48,31.52,31.47,31.51,28430.0,25.4815,25.5139,25.4734,25.5058,28430.0
2017-03-15 12:20:00,31.51,31.56,31.51,31.56,30156.0,25.5058,25.5463,25.5058,25.5463,30156.0
2017-03-15 12:25:00,31.56,31.57,31.53,31.54,21640.0,25.5463,25.5544,25.522,25.5301,21640.0
2017-03-15 12:30:00,31.54,31.57,31.53,31.56,35111.0,25.5301,25.5544,25.522,25.5463,35111.0
2017-03-15 12:35:00,31.56,31.58,31.55,31.58,19966.0,25.5463,25.5625,25.5382,25.5625,19966.0
2017-03-15 12:40:00,31.58,31.59,31.56,31.59,64648.0,25.5625,25.5706,25.5463,25.5706,64648.0
2017-03-15 12:45:00,31.58,31.64,31.57,31.63,172911.0,25.5625,25.611,25.5544,25.6029,172911.0
2017-03-15 12:50:00,31.62,31.63,31.6,31.62,39429.0,25.5948,25.6029,25.5786,25.5948,39429.0
2017-03-15 12:55:00,31.63,31.64,31.61,31.61,34344.0,25.6029,25.611,25.5867,25.5867,34344.0
2017-03-15 13:00:00,31.62,31.62,31.61,31.61,10569.0,25.5948,25.5948,25.5867,25.5867,10569.0
2017-03-15 13:05:00,31.61,31.61,31.6,31.61,13068.0,25.5867,25.5867,25.5786,25.5867,13068.0
2017-03-15 13:10:00,31.61,31.61,31.6,31.61,29834.0,25.5867,25.5867,25.5786,25.5867,29834.0
2017-03-15 13:15:00,31.61,31.62,31.57,31.58,67808.0,25.5867,25.5948,25.5544,25.5625,67808.0
2017-03-15 13:20:00,31.58,31.6,31.57,31.6,59263.0,25.5625,25.5786,25.5544,25.5786,59263.0
2017-03-15 13:25:00,31.6,31.6,31.57,31.6,37936.0,25.5786,25.5786,25.5544,25.5786,37936.0
2017-03-15 13:30:00,31.59,31.6,31.58,31.59,47778.0,25.5706,25.5786,25.5625,25.5706,47778.0
2017-03-15 13:35:00,31.6,31.62,31.59,31.62,25068.0,25.5786,25.5948,25.5706,25.5948,25068.0
2017-03-15 13:40:00,31.61,31.62,31.59,31.6,15257.0,25.5867,25.5948,25.5706,25.5786,15257.0
2017-03-15 13:45:00,31.59,31.6,31.59,31.59,6866.0,25.5706,25.5786,25.5706,25.5706,6866.0
2017-03-15 13:50:00,31.59,31.61,31.58,31.6,43036.0,25.5706,25.5867,25.5625,25.5786,43036.0
2017-03-15 13:55:00,31.6,31.62,31.59,31.6,29882.0,25.5786,25.5948,25.5706,25.5786,29882.0
2017-03-15 14:00:00,31.6,31.74,31.59,31.73,114474.0,25.5786,25.692,25.5706,25.6839,114474.0
2017-03-15 14:05:00,31.73,31.79,31.72,31.76,145389.0,25.6839,25.7324,25.6758,25.7082,145389.0
2017-03-15 14:10:00,31.76,31.82,31.75,31.81,92911.0,25.7082,25.7567,25.7001,25.7486,92911.0
2017-03-15 14:15:00,31.81,31.81,31.75,31.76,31394.0,25.7486,25.7486,25.7001,25.7082,31394.0
2017-03-15 14:20:00,31.76,31.81,31.75,31.81,46172.0,25.7082,25.7486,25.7001,25.7486,46172.0
2017-03-15 14:25:00,31.81,31.82,31.8,31.81,28967.0,25.7486,25.7567,25.7405,25.7486,28967.0
2017-03-15 14:30:00,31.81,31.81,31.78,31.78,90602.0,25.7486,25.7486,25.7243,25.7243,90602.0
2017-03-15 14:35:00,31.77,31.82,31.75,31.81,99806.0,25.7163,25.7567,25.7001,25.7486,99806.0
2017-03-15 14:40:00,31.8,31.86,31.8,31.86,42829.0,25.7405,25.7891,25.7405,25.7891,42829.0
2017-03-15 14:45:00,31.86,31.96,31.85,31.95,150196.0,25.7891,25.87,25.781,25.862,150196.0
2017-03-15 14:50:00,31.95,32.0,31.93,31.98,160088.0,25.862,25.9024,25.8458,25.8862,160088.0
2017-03-15 14:55:00,31.99,31.99,31.91,31.92,97854.0,25.8943,25.8943,25.8296,25.8377,97854.0
2017-03-15 15:00:00,31.92,31.95,31.92,31.93,88563.0,25.8377,25.862,25.8377,25.8458,88563.0
2017-03-15 15:05:00,31.93,31.93,31.91,31.92,39525.0,25.8458,25.8458,25.8296,25.8377,39525.0
2017-03-15 15:10:00,31.92,31.96,31.9,31.96,44746.0,25.8377,25.87,25.8215,25.87,44746.0
2017-03-15 15:15:00,31.96,31.98,31.95,31.97,59053.0,25.87,25.8862,25.862,25.8781,59053.0
2017-03-15 15:20:00,31.97,31.97,31.96,31.96,50725.0,25.8781,25.8781,25.87,25.87,50725.0
2017-03-15 15:25:00,31.96,31.98,31.96,31.98,26137.0,25.87,25.8862,25.87,25.8862,26137.0
2017-03-15 15:30:00,31.98,32.0,31.95,32.0,108419.0,25.8862,25.9024,25.862,25.9024,108419.0
2017-03-15 15:35:00,32.0,32.02,31.97,32.0,80499.0,25.9024,25.9186,25.8781,25.9024,80499.0
2017-03-15 15:40:00,32.0,32.03,31.98,32.01,93594.0,25.9024,25.9267,25.8862,25.9105,93594.0
2017-03-15 15:45:00,32.0,32.01,31.95,31.97,110821.0,25.9024,25.9105,25.862,25.8781,110821.0
2017-03-15 15:50:00,31.97,31.98,31.95,31.97,140521.0,25.8781,25.8862,25.862,25.8781,140521.0
2017-03-15 15:55:00,31.97,31.97,31.91,31.92,314081.0,25.8781,25.8781,25.8296,25.8377,314081.0
2017-03-16 09:30:00,32.25,32.3,32.2,32.3,332677.0,26.1048,26.1453,26.0643,26.1453,332677.0
2017-03-16 09:35:00,32.3,32.33,32.26,32.32,127697.0,26.1453,26.1695,26.1129,26.1614,127697.0
2017-03-16 09:40:00,32.32,32.37,32.29,32.34,137836.0,26.1614,26.2019,26.1372,26.1776,137836.0
2017-03-16 09:45:00,32.35,32.4,32.33,32.37,78091.0,26.1857,26.2262,26.1695,26.2019,78091.0
2017-03-16 09:50:00,32.37,32.37,32.32,32.35,81165.0,26.2019,26.2019,26.1614,26.1857,81165.0
2017-03-16 09:55:00,32.34,32.42,32.34,32.41,147110.0,26.1776,26.2424,26.1776,26.2343,147110.0
2017-03-16 10:00:00,32.42,32.46,32.42,32.43,132999.0,26.2424,26.2748,26.2424,26.2505,132999.0
2017-03-16 10:05:00,32.43,32.44,32.34,32.38,79536.0,26.2505,26.2586,26.1776,26.21,79536.0
2017-03-16 10:10:00,32.38,32.39,32.32,32.33,64785.0,26.21,26.2181,26.1614,26.1695,64785.0
2017-03-16 10:15:00,32.34,32.34,32.31,32.31,78364.0,26.1776,26.1776,26.1534,26.1534,78364.0
2017-03-16 10:20:00,32.32,32.32,32.29,32.3,57284.0,26.1614,26.1614,26.1372,26.1453,57284.0
2017-03-16 10:25:00,32.3,32.33,32.28,32.32,50964.0,26.1453,26.1695,26.1291,26.1614,50964.0
2017-03-16 10:30:00,32.32,32.35,32.32,32.35,50181.0,26.1614,26.1857,26.1614,26.1857,50181.0
2017-03-16 10:35:00,32.35,32.38,32.34,32.36,69583.0,26.1857,26.21,26.1776,26.1938,69583.0
2017-03-16 10:40:00,32.35,32.38,32.34,32.38,36837.0,26.1857,26.21,26.1776,26.21,36837.0
2017-03-16 10:45:00,32.38,32.41,32.37,32.4,71280.0,26.21,26.2343,26.2019,26.2262,71280.0
2017-03-16 10:50:00,32.41,32.41,32.37,32.38,45196.0,26.2343,26.2343,26.2019,26.21,45196.0
2017-03-16 10:55:00,32.38,32.42,32.37,32.42,41641.0,26.21,26.2424,26.2019,26.2424,41641.0
2017-03-16 11:00:00,32.42,32.43,32.38,32.39,155677.0,26.2424,26.2505,26.21,26.2181,155677.0
2017-03-16 11:05:00,32.39,32.4,32.37,32.38,48885.0,26.2181,26.2262,26.2019,26.21,48885.0
2017-03-16 11:10:00,32.38,32.41,32.38,32.38,63982.0,26.21,26.2343,26.21,26.21,63982.0
2017-03-16 11:15:00,32.38,32.41,32.38,32.41,45684.0,26.21,26.2343,26.21,26.2343,45684.0
2017-03-16 11:20:00,32.41,32.44,32.4,32.43,64820.0,26.2343,26.2586,26.2262,26.2505,64820.0
2017-03-16 11:25:00,32.43,32.45,32.43,32.43,62718.0,26.2505,26.2667,26.2505,26.2505,62718.0
2017-03-16 11:30:00,32.43,32.44,32.42,32.43,51197.0,26.2505,26.2586,26.2424,26.2505,51197.0
2017-03-16 11:35:00,32.42,32.43,32.38,32.4,60511.0,26.2424,26.2505,26.21,26.2262,60511.0
2017-03-16 11:40:00,32.4,32.45,32.39,32.45,34636.0,26.2262,26.2667,26.2181,26.2667,34636.0
2017-03-16 11:45:00,32.45,32.46,32.43,32.45,60443.0,26.2667,26.2748,26.2505,26.2667,60443.0
2017-03-16 11:50:00,32.45,32.46,32.44,32.45,26705.0,26.2667,26.2748,26.2586,26.2667,26705.0
2017-03-16 11:55:00,32.45,32.46,32.45,32.46,21408.0,26.2667,26.2748,26.2667,26.2748,21408.0
2017-03-16 12:00:00,32.45,32.46,32.43,32.44,56302.0,26.2667,26.2748,26.2505,26.2586,56302.0
2017-03-16 12:05:00,32.44,32.45,32.43,32.45,37335.0,26.2586,26.2667,26.2505,26.2667,37335.0
2017-03-16 12:10:00,32.44,32.45,32.43,32.44,32429.0,26.2586,26.2667,26.2505,26.2586,32429.0
2017-03-16 12:15:00,32.44,32.45,32.43,32.45,24827.0,26.2586,26.2667,26.2505,26.2667,24827.0
2017-03-16 12:20:00,32.45,32.46,32.43,32.44,65187.0,26.2667,26.2748,26.2505,26.2586,65187.0
2017-03-16 12:25:00,32.43,32.44,32.43,32.44,35392.0,26.2505,26.2586,26.2505,26.2586,35392.0
2017-03-16 12:30:00,32.44,32.45,32.42,32.45,70692.0,26.2586,26.2667,26.2424,26.2667,70692.0
2017-03-16 12:35:00,32.45,32.47,32.44,32.45,47160.0,26.2667,26.2829,26.2586,26.2667,47160.0
2017-03-16 12:40:00,32.45,32.47,32.45,32.47,40090.0,26.2667,26.2829,26.2667,26.2829,40090.0
2017-03-16 12:45:00,32.47,32.47,32.45,32.47,65447.0,26.2829,26.2829,26.2667,26.2829,65447.0
2017-03-16 12:50:00,32.47,32.47,32.45,32.46,76903.0,26.2829,26.2829,26.2667,26.2748,76903.0
2017-03-16 12:55:00,32.45,32.47,32.45,32.45,29660.0,26.2667,26.2829,26.2667,26.2667,29660.0
2017-03-16 13:00:00,32.45,32.47,32.45,32.46,25867.0,26.2667,26.2829,26.2667,26.2748,25867.0
2017-03-16 13:05:00,32.45,32.47,32.45,32.47,19245.0,26.2667,26.2829,26.2667,26.2829,19245.0
2017-03-16 13:10:00,32.47,32.47,32.45,32.47,35732.0,26.2829,26.2829,26.2667,26.2829,35732.0
2017-03-16 13:15:00,32.47,32.47,32.41,32.41,126814.0,26.2829,26.2829,26.2343,26.2343,126814.0
2017-03-16 13:20:00,32.42,32.44,32.41,32.43,57121.0,26.2424,26.2586,26.2343,26.2505,57121.0
2017-03-16 13:25:00,32.42,32.44,32.42,32.44,17344.0,26.2424,26.2586,26.2424,26.2586,17344.0
2017-03-16 13:30:00,32.44,32.44,32.42,32.43,83617.0,26.2586,26.2586,26.2424,26.2505,83617.0
2017-03-16 13:35:00,32.43,32.43,32.39,32.41,55599.0,26.2505,26.2505,26.2181,26.2343,55599.0
2017-03-16 13:40:00,32.4,32.42,32.38,32.41,40981.0,26.2262,26.2424,26.21,26.2343,40981.0
2017-03-16 13:45:00,32.41,32.42,32.4,32.41,35414.0,26.2343,26.2424,26.2262,26.2343,35414.0
2017-03-16 13:50:00,32.41,32.42,32.4,32.41,33950.0,26.2343,26.2424,26.2262,26.2343,33950.0
2017-03-16 13:55:00,32.42,32.42,32.38,32.38,85495.0,26.2424,26.2424,26.21,26.21,85495.0
2017-03-16 14:00:00,32.39,32.4,32.38,32.38,43466.0,26.2181,26.2262,26.21,26.21,43466.0
2017-03-16 14:05:00,32.38,32.4,32.38,32.38,35998.0,26.21,26.2262,26.21,26.21,35998.0
2017-03-16 14:10:00,32.38,32.4,32.37,32.39,88746.0,26.21,26.2262,26.2019,26.2181,88746.0
2017-03-16 14:15:00,32.38,32.39,32.35,32.36,48728.0,26.21,26.2181,26.1857,26.1938,48728.0
2017-03-16 14:20:00,32.36,32.37,32.35,32.37,41914.0,26.1938,26.2019,26.1857,26.2019,41914.0
2017-03-16 14:25:00,32.37,32.38,32.36,32.37,21969.0,26.2019,26.21,26.1938,26.2019,21969.0
2017-03-16 14:30:00,32.38,32.4,32.37,32.39,112324.0,26.21,26.2262,26.2019,26.2181,112324.0
2017-03-16 14:35:00,32.39,32.42,32.39,32.41,84313.0,26.2181,26.2424,26.2181,26.2343,84313.0
2017-03-16 14:40:00,32.41,32.43,32.39,32.4,76377.0,26.2343,26.2505,26.2181,26.2262,76377.0
2017-03-16 14:45:00,32.39,32.4,32.35,32.38,66790.0,26.2181,26.2262,26.1857,26.21,66790.0
2017-03-16 14:50:00,32.38,32.39,32.37,32.38,42998.0,26.21,26.2181,26.2019,26.21,42998.0
2017-03-16 14:55:00,32.38,32.39,32.37,32.38,24451.0,26.21,26.2181,26.2019,26.21,24451.0
2017-03-16 15:00:00,32.38,32.38,32.35,32.38,96471.0,26.21,26.21,26.1857,26.21,96471.0
2017-03-16 15:05:00,32.38,32.38,32.36,32.37,32338.0,26.21,26.21,26.1938,26.2019,32338.0
2017-03-16 15:10:00,32.37,32.38,32.36,32.37,39613.0,26.2019,26.21,26.1938,26.2019,39613.0
2017-03-16 15:15:00,32.38,32.4,32.37,32.4,45698.0,26.21,26.2262,26.2019,26.2262,45698.0
2017-03-16 15:20:00,32.39,32.41,32.38,32.4,34700.0,26.2181,26.2343,26.21,26.2262,34700.0
2017-03-16 15:25:00,32.4,32.4,32.38,32.4,66211.0,26.2262,26.2262,26.21,26.2262,66211.0
2017-03-16 15:30:00,32.4,32.41,32.38,32.4,110196.0,26.2262,26.2343,26.21,26.2262,110196.0
2017-03-16 15:35:00,32.41,32.42,32.4,32.42,66659.0,26.2343,26.2424,26.2262,26.2424,66659.0
2017-03-16 15:40:00,32.42,32.47,32.41,32.45,116135.0,26.2424,26.2829,26.2343,26.2667,116135.0
2017-03-16 15:45:00,32.45,32.46,32.41,32.41,131641.0,26.2667,26.2748,26.2343,26.2343,131641.0
2017-03-16 15:50:00,32.41,32.42,32.39,32.4,142915.0,26.2343,26.2424,26.2181,26.2262,142915.0
2017-03-16 15:55:00,32.4,32.44,32.38,32.43,702975.0,26.2262,26.2586,26.21,26.2505,702975.0
2017-03-17 09:30:00,32.6,32.63,32.43,32.52,314075.0,26.3881,26.4124,26.2505,26.3233,314075.0
2017-03-17 09:35:00,32.51,32.64,32.51,32.63,201686.0,26.3152,26.4205,26.3152,26.4124,201686.0
2017-03-17 09:40:00,32.63,32.67,32.62,32.66,181936.0,26.4124,26.4448,26.4043,26.4367,181936.0
2017-03-17 09:45:00,32.66,32.68,32.64,32.66,101519.0,26.4367,26.4529,26.4205,26.4367,101519.0
2017-03-17 09:50:00,32.67,32.69,32.65,32.69,51853.0,26.4448,26.4609,26.4286,26.4609,51853.0
2017-03-17 09:55:00,32.69,32.71,32.68,32.71,94974.0,26.4609,26.4771,26.4529,26.4771,94974.0
2017-03-17 10:00:00,32.7,32.71,32.63,32.66,136633.0,26.469,26.4771,26.4124,26.4367,136633.0
2017-03-17 10:05:00,32.66,32.67,32.64,32.65,95470.0,26.4367,26.4448,26.4205,26.4286,95470.0
2017-03-17 10:10:00,32.65,32.67,32.6,32.61,143179.0,26.4286,26.4448,26.3881,26.3962,143179.0
2017-03-17 10:15:00,32.61,32.63,32.59,32.59,62360.0,26.3962,26.4124,26.38,26.38,62360.0
2017-03-17 10:20:00,32.59,32.65,32.58,32.64,81877.0,26.38,26.4286,26.3719,26.4205,81877.0
2017-03-17 10:25:00,32.65,32.66,32.62,32.66,62058.0,26.4286,26.4367,26.4043,26.4367,62058.0
2017-03-17 10:30:00,32.66,32.7,32.65,32.69,176691.0,26.4367,26.469,26.4286,26.4609,176691.0
2017-03-17 10:35:00,32.69,32.7,32.65,32.69,110267.0,26.4609,26.469,26.4286,26.4609,110267.0
2017-03-17 10:40:00,32.69,32.7,32.68,32.7,14956.0,26.4609,26.469,26.4529,26.469,14956.0
2017-03-17 10:45:00,32.7,32.71,32.69,32.7,27567.0,26.469,26.4771,26.4609,26.469,27567.0
2017-03-17 10:50:00,32.71,32.72,32.68,32.72,70914.0,26.4771,26.4852,26.4529,26.4852,70914.0
2017-03-17 10:55:00,32.72,32.72,32.69,32.72,23508.0,26.4852,26.4852,26.4609,26.4852,23508.0
2017-03-17 11:00:00,32.72,32.72,32.69,32.71,38583.0,26.4852,26.4852,26.4609,26.4771,38583.0
2017-03-17 11:05:00,32.7,32.72,32.68,32.72,67415.0,26.469,26.4852,26.4529,26.4852,67415.0
2017-03-17 11:10:00,32.72,32.72,32.7,32.7,18606.0,26.4852,26.4852,26.469,26.469,18606.0
2017-03-17 11:15:00,32.7,32.74,32.7,32.73,59817.0,26.469,26.5014,26.469,26.4933,59817.0
2017-03-17 11:20:00,32.74,32.75,32.73,32.73,23421.0,26.5014,26.5095,26.4933,26.4933,23421.0
2017-03-17 11:25:00,32.73,32.75,32.73,32.75,16261.0,26.4933,26.5095,26.4933,26.5095,16261.0
2017-03-17 11:30:00,32.75,32.76,32.72,32.73,59112.0,26.5095,26.5176,26.4852,26.4933,59112.0
2017-03-17 11:35:00,32.73,32.73,32.69,32.7,34295.0,26.4933,26.4933,26.4609,26.469,34295.0
2017-03-17 11:40:00,32.7,32.71,32.68,32.69,47471.0,26.469,26.4771,26.4529,26.4609,47471.0
2017-03-17 11:45:00,32.7,32.7,32.66,32.67,82110.0,26.469,26.469,26.4367,26.4448,82110.0
2017-03-17 11:50:00,32.67,32.68,32.67,32.67,8061.0,26.4448,26.4529,26.4448,26.4448,8061.0
2017-03-17 11:55:00,32.67,32.68,32.66,32.68,99921.0,26.4448,26.4529,26.4367,26.4529,99921.0
2017-03-17 12:00:00,32.67,32.69,32.66,32.66,91819.0,26.4448,26.4609,26.4367,26.4367,91819.0
2017-03-17 12:05:00,32.66,32.67,32.65,32.66,16870.0,26.4367,26.4448,26.4286,26.4367,16870.0
2017-03-17 12:10:00,32.66,32.68,32.65,32.66,77763.0,26.4367,26.4529,26.4286,26.4367,77763.0
2017-03-17 12:15:00,32.66,32.67,32.63,32.63,66612.0,26.4367,26.4448,26.4124,26.4124,66612.0
2017-03-17 12:20:00,32.64,32.64,32.62,32.63,35142.0,26.4205,26.4205,26.4043,26.4124,35142.0
2017-03-17 12:25:00,32.63,32.63,32.62,32.62,14120.0,26.4124,26.4124,26.4043,26.4043,14120.0
2017-03-17 12:30:00,32.62,32.63,32.62,32.63,10100.0,26.4043,26.4124,26.4043,26.4124,10100.0
2017-03-17 12:35:00,32.63,32.64,32.62,32.64,13747.0,26.4124,26.4205,26.4043,26.4205,13747.0
2017-03-17 12:40:00,32.64,32.67,32.63,32.67,28147.0,26.4205,26.4448,26.4124,26.4448,28147.0
2017-03-17 12:45:00,32.66,32.67,32.66,32.66,10350.0,26.4367,26.4448,26.4367,26.4367,10350.0
2017-03-17 12:50:00,32.66,32.7,32.66,32.7,41736.0,26.4367,26.469,26.4367,26.469,41736.0
2017-03-17 12:55:00,32.7,32.7,32.69,32.7,32660.0,26.469,26.469,26.4609,26.469,32660.0
2017-03-17 13:00:00,32.7,32.7,32.69,32.7,23298.0,26.469,26.469,26.4609,26.469,23298.0
2017-03-17 13:05:00,32.7,32.7,32.69,32.7,7200.0,26.469,26.469,26.4609,26.469,7200.0
2017-03-17 13:10:00,32.69,32.7,32.69,32.7,50710.0,26.4609,26.469,26.4609,26.469,50710.0
2017-03-17 13:15:00,32.69,32.72,32.69,32.72,115286.0,26.4609,26.4852,26.4609,26.4852,115286.0
2017-03-17 13:20:00,32.72,32.72,32.68,32.69,72699.0,26.4852,26.4852,26.4529,26.4609,72699.0
2017-03-17 13:25:00,32.69,32.7,32.68,32.7,26102.0,26.4609,26.469,26.4529,26.469,26102.0
2017-03-17 13:30:00,32.7,32.71,32.69,32.7,30226.0,26.469,26.4771,26.4609,26.469,30226.0
2017-03-17 13:35:00,32.7,32.74,32.69,32.73,70223.0,26.469,26.5014,26.4609,26.4933,70223.0
2017-03-17 13:40:00,32.73,32.75,32.73,32.75,27008.0,26.4933,26.5095,26.4933,26.5095,27008.0
2017-03-17 13:45:00,32.75,32.75,32.73,32.73,28610.0,26.5095,26.5095,26.4933,26.4933,28610.0
2017-03-17 13:50:00,32.73,32.74,32.73,32.73,20643.0,26.4933,26.5014,26.4933,26.4933,20643.0
2017-03-17 13:55:00,32.73,32.74,32.73,32.73,22736.0,26.4933,26.5014,26.4933,26.4933,22736.0
2017-03-17 14:00:00,32.74,32.75,32.71,32.72,74868.0,26.5014,26.5095,26.4771,26.4852,74868.0
2017-03-17 14:05:00,32.71,32.72,32.68,32.7,53189.0,26.4771,26.4852,26.4529,26.469,53189.0
2017-03-17 14:10:00,32.69,32.74,32.69,32.73,78083.0,26.4609,26.5014,26.4609,26.4933,78083.0
2017-03-17 14:15:00,32.72,32.73,32.72,32.73,76038.0,26.4852,26.4933,26.4852,26.4933,76038.0
2017-03-17 14:20:00,32.73,32.73,32.7,32.7,33583.0,26.4933,26.4933,26.469,26.469,33583.0
2017-03-17 14:25:00,32.7,32.73,32.7,32.7,62696.0,26.469,26.4933,26.469,26.469,62696.0
2017-03-17 14:30:00,32.7,32.72,32.7,32.72,24372.0,26.469,26.4852,26.469,26.4852,24372.0
2017-03-17 14:35:00,32.72,32.73,32.71,32.72,33776.0,26.4852,26.4933,26.4771,26.4852,33776.0
2017-03-17 14:40:00,32.73,32.74,32.72,32.74,59697.0,26.4933,26.5014,26.4852,26.5014,59697.0
2017-03-17 14:45:00,32.73,32.74,32.7,32.71,72996.0,26.4933,26.5014,26.469,26.4771,72996.0
2017-03-17 14:50:00,32.72,32.72,32.68,32.69,48356.0,26.4852,26.4852,26.4529,26.4609,48356.0
2017-03-17 14:55:00,32.68,32.7,32.68,32.7,53901.0,26.4529,26.469,26.4529,26.469,53901.0
2017-03-17 15:00:00,32.7,32.7,32.68,32.68,32014.0,26.469,26.469,26.4529,26.4529,32014.0
2017-03-17 15:05:00,32.68,32.69,32.68,32.69,32375.0,26.4529,26.4609,26.4529,26.4609,32375.0
2017-03-17 15:10:00,32.69,32.7,32.67,32.68,66434.0,26.4609,26.469,26.4448,26.4529,66434.0
2017-03-17 15:15:00,32.68,32.68,32.66,32.67,29647.0,26.4529,26.4529,26.4367,26.4448,29647.0
2017-03-17 15:20:00,32.68,32.68,32.66,32.67,68457.0,26.4529,26.4529,26.4367,26.4448,68457.0
2017-03-17 15:25:00,32.68,32.68,32.66,32.66,38889.0,26.4529,26.4529,26.4367,26.4367,38889.0
2017-03-17 15:30:00,32.67,32.67,32.64,32.65,53948.0,26.4448,26.4448,26.4205,26.4286,53948.0
2017-03-17 15:35:00,32.64,32.66,32.63,32.66,72802.0,26.4205,26.4367,26.4124,26.4367,72802.0
2017-03-17 15:40:00,32.66,32.66,32.64,32.66,166278.0,26.4367,26.4367,26.4205,26.4367,166278.0
2017-03-17 15:45:00,32.65,32.66,32.59,32.61,150728.0,26.4286,26.4367,26.38,26.3962,150728.0
2017-03-17 15:50:00,32.62,32.63,32.61,32.63,121546.0,26.4043,26.4124,26.3962,26.4124,121546.0
2017-03-17 15:55:00,32.63,32.63,32.6,32.6,337337.0,26.4124,26.4124,26.3881,26.3881,337337.0
2017-03-20 09:30:00,32.8,32.83,32.71,32.83,221881.0,26.55,26.5743,26.4771,26.5743,221881.0
2017-03-20 09:35:00,32.83,32.89,32.82,32.87,85711.0,26.5743,26.6228,26.5662,26.6066,85711.0
2017-03-20 09:40:00,32.87,32.87,32.81,32.81,67622.0,26.6066,26.6066,26.5581,26.5581,67622.0
2017-03-20 09:45:00,32.82,32.9,32.81,32.88,63254.0,26.5662,26.6309,26.5581,26.6147,63254.0
2017-03-20 09:50:00,32.88,32.95,32.88,32.94,58348.0,26.6147,26.6714,26.6147,26.6633,58348.0
2017-03-20 09:55:00,32.94,32.97,32.93,32.97,75131.0,26.6633,26.6876,26.6552,26.6876,75131.0
2017-03-20 10:00:00,32.97,32.97,32.91,32.93,68144.0,26.6876,26.6876,26.639,26.6552,68144.0
2017-03-20 10:05:00,32.92,32.98,32.92,32.95,60571.0,26.6471,26.6957,26.6471,26.6714,60571.0
2017-03-20 10:10:00,32.95,32.99,32.94,32.99,51387.0,26.6714,26.7038,26.6633,26.7038,51387.0
2017-03-20 10:15:00,32.99,33.04,32.98,33.04,34686.0,26.7038,26.7443,26.6957,26.7443,34686.0
2017-03-20 10:20:00,33.04,33.06,33.0,33.05,102753.0,26.7443,26.7604,26.7119,26.7523,102753.0
2017-03-20 10:25:00,33.05,33.06,33.03,33.03,39213.0,26.7523,26.7604,26.7362,26.7362,39213.0
2017-03-20 10:30:00,33.04,33.07,33.02,33.02,52649.0,26.7443,26.7685,26.7281,26.7281,52649.0
2017-03-20 10:35:00,33.02,33.04,33.0,33.04,75586.0,26.7281,26.7443,26.7119,26.7443,75586.0
2017-03-20 10:40:00,33.04,33.06,33.03,33.06,26087.0,26.7443,26.7604,26.7362,26.7604,26087.0
2017-03-20 10:45:00,33.06,33.08,33.05,33.08,53288.0,26.7604,26.7766,26.7523,26.7766,53288.0
2017-03-20 10:50:00,33.08,33.1,33.05,33.09,87709.0,26.7766,26.7928,26.7523,26.7847,87709.0
2017-03-20 10:55:00,33.09,33.1,33.06,33.07,75378.0,26.7847,26.7928,26.7604,26.7685,75378.0
2017-03-20 11:00:00,33.08,33.09,33.05,33.05,47808.0,26.7766,26.7847,26.7523,26.7523,47808.0
2017-03-20 11:05:00,33.05,33.06,33.04,33.04,45937.0,26.7523,26.7604,26.7443,26.7443,45937.0
2017-03-20 11:10:00,33.04,33.05,33.01,33.02,19204.0,26.7443,26.7523,26.72,26.7281,19204.0
2017-03-20 11:15:00,33.01,33.03,33.01,33.02,46932.0,26.72,26.7362,26.72,26.7281,46932.0
2017-03-20 11:20:00,33.02,33.05,33.01,33.05,37993.0,26.7281,26.7523,26.72,26.7523,37993.0
2017-03-20 11:25:00,33.05,33.07,33.03,33.05,56043.0,26.7523,26.7685,26.7362,26.7523,56043.0
2017-03-20 11:30:00,33.05,33.05,33.04,33.05,35367.0,26.7523,26.7523,26.7443,26.7523,35367.0
2017-03-20 11:35:00,33.05,33.06,33.02,33.06,73256.0,26.7523,26.7604,26.7281,26.7604,73256.0
2017-03-20 11:40:00,33.06,33.1,33.05,33.09,25242.0,26.7604,26.7928,26.7523,26.7847,25242.0
2017-03-20 11:45:00,33.09,33.11,33.05,33.06,56631.0,26.7847,26.8009,26.7523,26.7604,56631.0
2017-03-20 11:50:00,33.06,33.07,33.05,33.05,23682.0,26.7604,26.7685,26.7523,26.7523,23682.0
2017-03-20 11:55:00,33.06,33.06,33.03,33.04,58112.0,26.7604,26.7604,26.7362,26.7443,58112.0
2017-03-20 12:00:00,33.03,33.04,33.02,33.04,15035.0,26.7362,26.7443,26.7281,26.7443,15035.0
2017-03-20 12:05:00,33.03,33.04,33.02,33.02,55372.0,26.7362,26.7443,26.7281,26.7281,55372.0
2017-03-20 12:10:00,33.03,33.04,33.02,33.04,19061.0,26.7362,26.7443,26.7281,26.7443,19061.0
2017-03-20 12:15:00,33.04,33.04,32.98,33.0,167775.0,26.7443,26.7443,26.6957,26.7119,167775.0
2017-03-20 12:20:00,33.0,33.02,32.99,33.02,50933.0,26.7119,26.7281,26.7038,26.7281,50933.0
2017-03-20 12:25:00,33.02,33.03,33.01,33.01,35845.0,26.7281,26.7362,26.72,26.72,35845.0
2017-03-20 12:30:00,33.02,33.02,33.0,33.01,33184.0,26.7281,26.7281,26.7119,26.72,33184.0
2017-03-20 12:35:00,33.0,33.01,33.0,33.0,10013.0,26.7119,26.72,26.7119,26.7119,10013.0
2017-03-20 12:40:00,33.01,33.02,33.0,33.02,27359.0,26.72,26.7281,26.7119,26.7281,27359.0
2017-03-20 12:45:00,33.02,33.03,33.0,33.01,40462.0,26.7281,26.7362,26.7119,26.72,40462.0
2017-03-20 12:50:00,33.01,33.03,32.98,32.98,36358.0,26.72,26.7362,26.6957,26.6957,36358.0
2017-03-20 12:55:00,32.99,33.0,32.98,32.99,17177.0,26.7038,26.7119,26.6957,26.7038,17177.0
2017-03-20 13:00:00,32.98,32.99,32.98,32.98,19707.0,26.6957,26.7038,26.6957,26.6957,19707.0
2017-03-20 13:05:00,32.98,32.99,32.93,32.94,79558.0,26.6957,26.7038,26.6552,26.6633,79558.0
2017-03-20 13:10:00,32.93,32.95,32.93,32.95,41290.0,26.6552,26.6714,26.6552,26.6714,41290.0
2017-03-20 13:15:00,32.95,32.95,32.93,32.93,17004.0,26.6714,26.6714,26.6552,26.6552,17004.0
2017-03-20 13:20:00,32.93,32.95,32.92,32.94,48670.0,26.6552,26.6714,26.6471,26.6633,48670.0
2017-03-20 13:25:00,32.93,32.95,32.93,32.95,30582.0,26.6552,26.6714,26.6552,26.6714,30582.0
2017-03-20 13:30:00,32.95,32.97,32.95,32.97,17797.0,26.6714,26.6876,26.6714,26.6876,17797.0
2017-03-20 13:35:00,32.97,32.97,32.93,32.94,32937.0,26.6876,26.6876,26.6552,26.6633,32937.0
2017-03-20 13:40:00,32.94,32.94,32.91,32.94,83823.0,26.6633,26.6633,26.639,26.6633,83823.0
2017-03-20 13:45:00,32.94,32.95,32.92,32.95,14827.0,26.6633,26.6714,26.6471,26.6714,14827.0
2017-03-20 13:50:00,32.95,32.96,32.92,32.92,29442.0,26.6714,26.6795,26.6471,26.6471,29442.0
2017-03-20 13:55:00,32.93,32.93,32.91,32.92,39745.0,26.6552,26.6552,26.639,26.6471,39745.0
2017-03-20 14:00:00,32.93,32.93,32.9,32.92,23482.0,26.6552,26.6552,26.6309,26.6471,23482.0
2017-03-20 14:05:00,32.91,32.94,32.91,32.94,40634.0,26.639,26.6633,26.639,26.6633,40634.0
2017-03-20 14:10:00,32.94,32.94,32.91,32.91,34081.0,26.6633,26.6633,26.639,26.639,34081.0
2017-03-20 14:15:00,32.91,32.92,32.9,32.92,24725.0,26.639,26.6471,26.6309,26.6471,24725.0
2017-03-20 14:20:00,32.92,32.92,32.89,32.91,78756.0,26.6471,26.6471,26.6228,26.639,78756.0
2017-03-20 14:25:00,32.91,32.91,32.9,32.91,31298.0,26.639,26.639,26.6309,26.639,31298.0
2017-03-20 14:30:00,32.91,32.91,32.89,32.9,22693.0,26.639,26.639,26.6228,26.6309,22693.0
2017-03-20 14:35:00,32.9,32.9,32.85,32.87,74360.0,26.6309,26.6309,26.5905,26.6066,74360.0
2017-03-20 14:40:00,32.87,32.89,32.86,32.89,25076.0,26.6066,26.6228,26.5986,26.6228,25076.0
2017-03-20 14:45:00,32.89,32.89,32.84,32.86,70243.0,26.6228,26.6228,26.5824,26.5986,70243.0
2017-03-20 14:50:00,32.86,32.87,32.85,32.87,28903.0,26.5986,26.6066,26.5905,26.6066,28903.0
2017-03-20 14:55:00,32.87,32.88,32.86,32.88,37264.0,26.6066,26.6147,26.5986,26.6147,37264.0
2017-03-20 15:00:00,32.88,32.88,32.86,32.87,38513.0,26.6147,26.6147,26.5986,26.6066,38513.0
2017-03-20 15:05:00,32.86,32.87,32.86,32.87,16024.0,26.5986,26.6066,26.5986,26.6066,16024.0
2017-03-20 15:10:00,32.87,32.94,32.86,32.93,165906.0,26.6066,26.6633,26.5986,26.6552,165906.0
2017-03-20 15:15:00,32.93,32.95,32.93,32.95,27929.0,26.6552,26.6714,26.6552,26.6714,27929.0
2017-03-20 15:20:00,32.94,32.94,32.91,32.93,25777.0,26.6633,26.6633,26.639,26.6552,25777.0
2017-03-20 15:25:00,32.93,32.93,32.92,32.93,12596.0,26.6552,26.6552,26.6471,26.6552,12596.0
2017-03-20 15:30:00,32.93,32.93,32.92,32.93,27554.0,26.6552,26.6552,26.6471,26.6552,27554.0
2017-03-20 15:35:00,32.93,32.93,32.88,32.89,66132.0,26.6552,26.6552,26.6147,26.6228,66132.0
2017-03-20 15:40:00,32.88,32.89,32.86,32.86,71547.0,26.6147,26.6228,26.5986,26.5986,71547.0
2017-03-20 15:45:00,32.86,32.86,32.83,32.86,153521.0,26.5986,26.5986,26.5743,26.5986,153521.0
2017-03-20 15:50:00,32.86,32.88,32.85,32.87,170207.0,26.5986,26.6147,26.5905,26.6066,170207.0
2017-03-20 15:55:00,32.87,32.87,32.85,32.87,380171.0,26.6066,26.6066,26.5905,26.6066,380171.0
2017-03-21 09:30:00,33.24,33.53,33.22,33.52,365787.0,26.9061,27.1409,26.89,27.1328,365787.0
2017-03-21 09:35:00,33.52,33.53,33.36,33.37,274187.0,27.1328,27.1409,27.0033,27.0114,274187.0
2017-03-21 09:40:00,33.37,33.4,33.33,33.4,180629.0,27.0114,27.0357,26.979,27.0357,180629.0
2017-03-21 09:45:00,33.4,33.41,33.36,33.41,313580.0,27.0357,27.0438,27.0033,27.0438,313580.0
2017-03-21 09:50:00,33.41,33.41,33.31,33.35,104607.0,27.0438,27.0438,26.9628,26.9952,104607.0
2017-03-21 09:55:00,33.35,33.36,33.33,33.34,49590.0,26.9952,27.0033,26.979,26.9871,49590.0
2017-03-21 10:00:00,33.34,33.34,33.24,33.24,308524.0,26.9871,26.9871,26.9061,26.9061,308524.0
2017-03-21 10:05:00,33.24,33.24,33.21,33.21,65108.0,26.9061,26.9061,26.8819,26.8819,65108.0
2017-03-21 10:10:00,33.22,33.22,33.14,33.15,119689.0,26.89,26.89,26.8252,26.8333,119689.0
2017-03-21 10:15:00,33.14,33.17,33.11,33.16,152643.0,26.8252,26.8495,26.8009,26.8414,152643.0
2017-03-21 10:20:00,33.16,33.22,33.13,33.13,145987.0,26.8414,26.89,26.8171,26.8171,145987.0
2017-03-21 10:25:00,33.14,33.14,33.08,33.09,125985.0,26.8252,26.8252,26.7766,26.7847,125985.0
2017-03-21 10:30:00,33.09,33.1,33.06,33.09,119816.0,26.7847,26.7928,26.7604,26.7847,119816.0
2017-03-21 10:35:00,33.09,33.1,33.06,33.08,47295.0,26.7847,26.7928,26.7604,26.7766,47295.0
2017-03-21 10:40:00,33.07,33.13,33.06,33.11,88943.0,26.7685,26.8171,26.7604,26.8009,88943.0
2017-03-21 10:45:00,33.12,33.12,33.06,33.08,58005.0,26.809,26.809,26.7604,26.7766,58005.0
2017-03-21 10:50:00,33.08,33.08,33.01,33.02,99913.0,26.7766,26.7766,26.72,26.7281,99913.0
2017-03-21 10:55:00,33.02,33.02,32.95,32.98,180930.0,26.7281,26.7281,26.6714,26.6957,180930.0
2017-03-21 11:00:00,32.99,32.99,32.92,32.98,126473.0,26.7038,26.7038,26.6471,26.6957,126473.0
2017-03-21 11:05:00,32.98,32.98,32.86,32.88,120216.0,26.6957,26.6957,26.5986,26.6147,120216.0
2017-03-21 11:10:00,32.89,32.9,32.87,32.87,149895.0,26.6228,26.6309,26.6066,26.6066,149895.0
2017-03-21 11:15:00,32.86,32.86,32.76,32.8,165415.0,26.5986,26.5986,26.5176,26.55,165415.0
2017-03-21 11:20:00,32.8,32.85,32.74,32.84,106624.0,26.55,26.5905,26.5014,26.5824,106624.0
2017-03-21 11:25:00,32.84,32.85,32.79,32.8,79999.0,26.5824,26.5905,26.5419,26.55,79999.0
2017-03-21 11:30:00,32.8,32.81,32.71,32.72,108720.0,26.55,26.5581,26.4771,26.4852,108720.0
2017-03-21 11:35:00,32.72,32.74,32.67,32.69,153534.0,26.4852,26.5014,26.4448,26.4609,153534.0
2017-03-21 11:40:00,32.7,32.71,32.67,32.69,115438.0,26.469,26.4771,26.4448,26.4609,115438.0
2017-03-21 11:45:00,32.68,32.8,32.66,32.78,143436.0,26.4529,26.55,26.4367,26.5338,143436.0
2017-03-21 11:50:00,32.78,32.78,32.74,32.76,67733.0,26.5338,26.5338,26.5014,26.5176,67733.0
2017-03-21 11:55:00,32.76,32.8,32.75,32.79,93364.0,26.5176,26.55,26.5095,26.5419,93364.0
2017-03-21 12:00:00,32.79,32.8,32.74,32.76,81916.0,26.5419,26.55,26.5014,26.5176,81916.0
2017-03-21 12:05:00,32.76,32.78,32.75,32.77,58099.0,26.5176,26.5338,26.5095,26.5257,58099.0
2017-03-21 12:10:00,32.78,32.78,32.71,32.73,63518.0,26.5338,26.5338,26.4771,26.4933,63518.0
2017-03-21 12:15:00,32.73,32.73,32.68,32.69,50402.0,26.4933,26.4933,26.4529,26.4609,50402.0
2017-03-21 12:20:00,32.69,32.74,32.68,32.72,67266.0,26.4609,26.5014,26.4529,26.4852,67266.0
2017-03-21 12:25:00,32.73,32.78,32.72,32.78,46603.0,26.4933,26.5338,26.4852,26.5338,46603.0
2017-03-21 12:30:00,32.77,32.78,32.74,32.77,46523.0,26.5257,26.5338,26.5014,26.5257,46523.0
2017-03-21 12:35:00,32.77,32.77,32.71,32.72,44051.0,26.5257,26.5257,26.4771,26.4852,44051.0
2017-03-21 12:40:00,32.72,32.73,32.7,32.71,19986.0,26.4852,26.4933,26.469,26.4771,19986.0
2017-03-21 12:45:00,32.7,32.72,32.65,32.65,52675.0,26.469,26.4852,26.4286,26.4286,52675.0
2017-03-21 12:50:00,32.65,32.67,32.62,32.66,68144.0,26.4286,26.4448,26.4043,26.4367,68144.0
2017-03-21 12:55:00,32.66,32.7,32.66,32.7,39218.0,26.4367,26.469,26.4367,26.469,39218.0
2017-03-21 13:00:00,32.7,32.72,32.68,32.69,35922.0,26.469,26.4852,26.4529,26.4609,35922.0
2017-03-21 13:05:00,32.68,32.68,32.64,32.65,29786.0,26.4529,26.4529,26.4205,26.4286,29786.0
2017-03-21 13:10:00,32.65,32.67,32.63,32.65,78098.0,26.4286,26.4448,26.4124,26.4286,78098.0
2017-03-21 13:15:00,32.65,32.68,32.64,32.67,34085.0,26.4286,26.4529,26.4205,26.4448,34085.0
2017-03-21 13:20:00,32.66,32.69,32.62,32.64,82300.0,26.4367,26.4609,26.4043,26.4205,82300.0
2017-03-21 13:25:00,32.64,32.67,32.63,32.67,42629.0,26.4205,26.4448,26.4124,26.4448,42629.0
2017-03-21 13:30:00,32.67,32.7,32.64,32.65,37441.0,26.4448,26.469,26.4205,26.4286,37441.0
2017-03-21 13:35:00,32.64,32.65,32.61,32.64,67132.0,26.4205,26.4286,26.3962,26.4205,67132.0
2017-03-21 13:40:00,32.64,32.65,32.61,32.61,57735.0,26.4205,26.4286,26.3962,26.3962,57735.0
2017-03-21 13:45:00,32.61,32.61,32.56,32.58,78984.0,26.3962,26.3962,26.3557,26.3719,78984.0
2017-03-21 13:50:00,32.57,32.57,32.51,32.52,62514.0,26.3638,26.3638,26.3152,26.3233,62514.0
2017-03-21 13:55:00,32.52,32.54,32.52,32.53,70808.0,26.3233,26.3395,26.3233,26.3314,70808.0
2017-03-21 14:00:00,32.52,32.53,32.47,32.48,119835.0,26.3233,26.3314,26.2829,26.291,119835.0
2017-03-21 14:05:00,32.47,32.55,32.47,32.55,127415.0,26.2829,26.3476,26.2829,26.3476,127415.0
2017-03-21 14:10:00,32.55,32.55,32.52,32.52,37386.0,26.3476,26.3476,26.3233,26.3233,37386.0
2017-03-21 14:15:00,32.52,32.57,32.51,32.57,110172.0,26.3233,26.3638,26.3152,26.3638,110172.0
2017-03-21 14:20:00,32.57,32.6,32.56,32.59,95265.0,26.3638,26.3881,26.3557,26.38,95265.0
2017-03-21 14:25:00,32.59,32.59,32.54,32.55,58855.0,26.38,26.38,26.3395,26.3476,58855.0
2017-03-21 14:30:00,32.55,32.59,32.54,32.59,79431.0,26.3476,26.38,26.3395,26.38,79431.0
2017-03-21 14:35:00,32.59,32.63,32.59,32.61,74636.0,26.38,26.4124,26.38,26.3962,74636.0
2017-03-21 14:40:00,32.62,32.63,32.57,32.58,118364.0,26.4043,26.4124,26.3638,26.3719,118364.0
2017-03-21 14:45:00,32.57,32.58,32.52,32.55,110369.0,26.3638,26.3719,26.3233,26.3476,110369.0
2017-03-21 14:50:00,32.55,32.56,32.53,32.55,66260.0,26.3476,26.3557,26.3314,26.3476,66260.0
2017-03-21 14:55:00,32.55,32.61,32.54,32.61,101095.0,26.3476,26.3962,26.3395,26.3962,101095.0
2017-03-21 15:00:00,32.61,32.61,32.58,32.59,77924.0,26.3962,26.3962,26.3719,26.38,77924.0
2017-03-21 15:05:00,32.59,32.61,32.58,32.59,49742.0,26.38,26.3962,26.3719,26.38,49742.0
2017-03-21 15:10:00,32.59,32.6,32.58,32.58,46299.0,26.38,26.3881,26.3719,26.3719,46299.0
2017-03-21 15:15:00,32.58,32.61,32.55,32.59,105974.0,26.3719,26.3962,26.3476,26.38,105974.0
2017-03-21 15:20:00,32.59,32.6,32.57,32.59,63634.0,26.38,26.3881,26.3638,26.38,63634.0
2017-03-21 15:25:00,32.59,32.61,32.57,32.57,81150.0,26.38,26.3962,26.3638,26.3638,81150.0
2017-03-21 15:30:00,32.56,32.58,32.53,32.54,84100.0,26.3557,26.3719,26.3314,26.3395,84100.0
2017-03-21 15:35:00,32.54,32.55,32.5,32.51,122891.0,26.3395,26.3476,26.3072,26.3152,122891.0
2017-03-21 15:40:00,32.5,32.51,32.46,32.46,142712.0,26.3072,26.3152,26.2748,26.2748,142712.0
2017-03-21 15:45:00,32.47,32.5,32.44,32.48,174983.0,26.2829,26.3072,26.2586,26.291,174983.0
2017-03-21 15:50:00,32.48,32.51,32.47,32.51,232960.0,26.291,26.3152,26.2829,26.3152,232960.0
2017-03-21 15:55:00,32.51,32.51,32.45,32.49,497907.0,26.3152,26.3152,26.2667,26.2991,497907.0
2017-03-22 09:30:00,32.57,32.61,32.48,32.59,268230.0,26.3638,26.3962,26.291,26.38,268230.0
2017-03-22 09:35:00,32.59,32.7,32.58,32.6,263746.0,26.38,26.469,26.3719,26.3881,263746.0
2017-03-22 09:40:00,32.59,32.65,32.58,32.64,84556.0,26.38,26.4286,26.3719,26.4205,84556.0
2017-03-22 09:45:00,32.64,32.64,32.62,32.64,87793.0,26.4205,26.4205,26.4043,26.4205,87793.0
2017-03-22 09:50:00,32.64,32.64,32.56,32.56,259246.0,26.4205,26.4205,26.3557,26.3557,259246.0
2017-03-22 09:55:00,32.56,32.57,32.51,32.52,191137.0,26.3557,26.3638,26.3152,26.3233,191137.0
2017-03-22 10:00:00,32.53,32.59,32.51,32.59,174014.0,26.3314,26.38,26.3152,26.38,174014.0
2017-03-22 10:05:00,32.58,32.58,32.52,32.54,82600.0,26.3719,26.3719,26.3233,26.3395,82600.0
2017-03-22 10:10:00,32.54,32.54,32.48,32.51,171080.0,26.3395,26.3395,26.291,26.3152,171080.0
2017-03-22 10:15:00,32.51,32.52,32.49,32.5,68096.0,26.3152,26.3233,26.2991,26.3072,68096.0
2017-03-22 10:20:00,32.5,32.56,32.5,32.55,71134.0,26.3072,26.3557,26.3072,26.3476,71134.0
2017-03-22 10:25:00,32.55,32.56,32.54,32.56,39710.0,26.3476,26.3557,26.3395,26.3557,39710.0
2017-03-22 10:30:00,32.56,32.56,32.47,32.53,55492.0,26.3557,26.3557,26.2829,26.3314,55492.0
2017-03-22 10:35:00,32.53,32.68,32.53,32.66,80315.0,26.3314,26.4529,26.3314,26.4367,80315.0
2017-03-22 10:40:00,32.66,32.7,32.66,32.69,51526.0,26.4367,26.469,26.4367,26.4609,51526.0
2017-03-22 10:45:00,32.69,32.69,32.64,32.65,41137.0,26.4609,26.4609,26.4205,26.4286,41137.0
2017-03-22 10:50:00,32.65,32.73,32.65,32.71,57082.0,26.4286,26.4933,26.4286,26.4771,57082.0
2017-03-22 10:55:00,32.7,32.78,32.7,32.77,91978.0,26.469,26.5338,26.469,26.5257,91978.0
2017-03-22 11:00:00,32.78,32.78,32.69,32.7,73727.0,26.5338,26.5338,26.4609,26.469,73727.0
2017-03-22 11:05:00,32.71,32.73,32.67,32.69,59642.0,26.4771,26.4933,26.4448,26.4609,59642.0
2017-03-22 11:10:00,32.68,32.73,32.67,32.73,68538.0,26.4529,26.4933,26.4448,26.4933,68538.0
2017-03-22 11:15:00,32.73,32.81,32.72,32.77,87842.0,26.4933,26.5581,26.4852,26.5257,87842.0
2017-03-22 11:20:00,32.78,32.8,32.75,32.79,90368.0,26.5338,26.55,26.5095,26.5419,90368.0
2017-03-22 11:25:00,32.8,32.82,32.77,32.82,54121.0,26.55,26.5662,26.5257,26.5662,54121.0
2017-03-22 11:30:00,32.82,32.84,32.79,32.81,44301.0,26.5662,26.5824,26.5419,26.5581,44301.0
2017-03-22 11:35:00,32.81,32.83,32.77,32.82,74899.0,26.5581,26.5743,26.5257,26.5662,74899.0
2017-03-22 11:40:00,32.83,32.85,32.8,32.82,31148.0,26.5743,26.5905,26.55,26.5662,31148.0
2017-03-22 11:45:00,32.82,32.83,32.79,32.8,43418.0,26.5662,26.5743,26.5419,26.55,43418.0
2017-03-22 11:50:00,32.8,32.81,32.76,32.77,22759.0,26.55,26.5581,26.5176,26.5257,22759.0
2017-03-22 11:55:00,32.77,32.82,32.76,32.8,39460.0,26.5257,26.5662,26.5176,26.55,39460.0
2017-03-22 12:00:00,32.79,32.79,32.76,32.78,94031.0,26.5419,26.5419,26.5176,26.5338,94031.0
2017-03-22 12:05:00,32.78,32.79,32.74,32.75,36166.0,26.5338,26.5419,26.5014,26.5095,36166.0
2017-03-22 12:10:00,32.75,32.76,32.73,32.73,48443.0,26.5095,26.5176,26.4933,26.4933,48443.0
2017-03-22 12:15:00,32.73,32.73,32.69,32.7,58431.0,26.4933,26.4933,26.4609,26.469,58431.0
2017-03-22 12:20:00,32.7,32.7,32.65,32.65,62387.0,26.469,26.469,26.4286,26.4286,62387.0
2017-03-22 12:25:00,32.65,32.67,32.64,32.66,45910.0,26.4286,26.4448,26.4205,26.4367,45910.0
2017-03-22 12:30:00,32.66,32.7,32.65,32.69,41933.0,26.4367,26.469,26.4286,26.4609,41933.0
2017-03-22 12:35:00,32.7,32.71,32.64,32.64,144921.0,26.469,26.4771,26.4205,26.4205,144921.0
2017-03-22 12:40:00,32.65,32.65,32.62,32.64,31911.0,26.4286,26.4286,26.4043,26.4205,31911.0
2017-03-22 12:45:00,32.64,32.65,32.61,32.64,56358.0,26.4205,26.4286,26.3962,26.4205,56358.0
2017-03-22 12:50:00,32.63,32.64,32.6,32.61,20031.0,26.4124,26.4205,26.3881,26.3962,20031.0
2017-03-22 12:55:00,32.61,32.65,32.6,32.65,43129.0,26.3962,26.4286,26.3881,26.4286,43129.0
2017-03-22 13:00:00,32.64,32.64,32.59,32.62,79037.0,26.4205,26.4205,26.38,26.4043,79037.0
2017-03-22 13:05:00,32.62,32.63,32.61,32.63,15028.0,26.4043,26.4124,26.3962,26.4124,15028.0
2017-03-22 13:10:00,32.62,32.63,32.62,32.62,7725.0,26.4043,26.4124,26.4043,26.4043,7725.0
2017-03-22 13:15:00,32.61,32.66,32.61,32.66,54483.0,26.3962,26.4367,26.3962,26.4367,54483.0
2017-03-22 13:20:00,32.65,32.67,32.63,32.64,23440.0,26.4286,26.4448,26.4124,26.4205,23440.0
2017-03-22 13:25:00,32.64,32.64,32.61,32.62,59872.0,26.4205,26.4205,26.3962,26.4043,59872.0
2017-03-22 13:30:00,32.62,32.69,32.62,32.66,63780.0,26.4043,26.4609,26.4043,26.4367,63780.0
2017-03-22 13:35:00,32.66,32.67,32.63,32.64,89070.0,26.4367,26.4448,26.4124,26.4205,89070.0
2017-03-22 13:40:00,32.64,32.64,32.61,32.63,32406.0,26.4205,26.4205,26.3962,26.4124,32406.0
2017-03-22 13:45:00,32.63,32.64,32.56,32.59,105139.0,26.4124,26.4205,26.3557,26.38,105139.0
2017-03-22 13:50:00,32.59,32.59,32.55,32.57,120895.0,26.38,26.38,26.3476,26.3638,120895.0
2017-03-22 13:55:00,32.57,32.57,32.54,32.56,55017.0,26.3638,26.3638,26.3395,26.3557,55017.0
2017-03-22 14:00:00,32.56,32.6,32.56,32.58,81439.0,26.3557,26.3881,26.3557,26.3719,81439.0
2017-03-22 14:05:00,32.58,32.6,32.56,32.57,39476.0,26.3719,26.3881,26.3557,26.3638,39476.0
2017-03-22 14:10:00,32.57,32.57,32.53,32.54,164364.0,26.3638,26.3638,26.3314,26.3395,164364.0
2017-03-22 14:15:00,32.54,32.57,32.53,32.56,36612.0,26.3395,26.3638,26.3314,26.3557,36612.0
2017-03-22 14:20:00,32.56,32.56,32.53,32.56,48685.0,26.3557,26.3557,26.3314,26.3557,48685.0
2017-03-22 14:25:00,32.56,32.56,32.5,32.51,60932.0,26.3557,26.3557,26.3072,26.3152,60932.0
2017-03-22 14:30:00,32.51,32.54,32.51,32.52,73354.0,26.3152,26.3395,26.3152,26.3233,73354.0
2017-03-22 14:35:00,32.52,32.56,32.51,32.56,41409.0,26.3233,26.3557,26.3152,26.3557,41409.0
2017-03-22 14:40:00,32.56,32.59,32.55,32.57,52392.0,26.3557,26.38,26.3476,26.3638,52392.0
2017-03-22 14:45:00,32.57,32.59,32.55,32.58,69273.0,26.3638,26.38,26.3476,26.3719,69273.0
2017-03-22 14:50:00,32.59,32.59,32.55,32.57,44015.0,26.38,26.38,26.3476,26.3638,44015.0
2017-03-22 14:55:00,32.56,32.58,32.55,32.56,54881.0,26.3557,26.3719,26.3476,26.3557,54881.0
2017-03-22 15:00:00,32.56,32.61,32.56,32.58,87567.0,26.3557,26.3962,26.3557,26.3719,87567.0
2017-03-22 15:05:00,32.58,32.6,32.56,32.58,104830.0,26.3719,26.3881,26.3557,26.3719,104830.0
2017-03-22 15:10:00,32.58,32.6,32.58,32.59,28231.0,26.3719,26.3881,26.3719,26.38,28231.0
2017-03-22 15:15:00,32.59,32.65,32.59,32.64,56240.0,26.38,26.4286,26.38,26.4205,56240.0
2017-03-22 15:20:00,32.64,32.67,32.63,32.66,124671.0,26.4205,26.4448,26.4124,26.4367,124671.0
2017-03-22 15:25:00,32.65,32.66,32.63,32.63,99537.0,26.4286,26.4367,26.4124,26.4124,99537.0
2017-03-22 15:30:00,32.63,32.66,32.62,32.66,84078.0,26.4124,26.4367,26.4043,26.4367,84078.0
2017-03-22 15:35:00,32.66,32.66,32.62,32.63,43653.0,26.4367,26.4367,26.4043,26.4124,43653.0
2017-03-22 15:40:00,32.62,32.68,32.61,32.62,91465.0,26.4043,26.4529,26.3962,26.4043,91465.0
2017-03-22 15:45:00,32.62,32.66,32.61,32.66,48951.0,26.4043,26.4367,26.3962,26.4367,48951.0
2017-03-22 15:50:00,32.66,32.69,32.64,32.69,177806.0,26.4367,26.4609,26.4205,26.4609,177806.0
2017-03-22 15:55:00,32.69,32.7,32.68,32.69,215261.0,26.4609,26.469,26.4529,26.4609,215261.0
2017-03-23 09:30:00,32.47,32.61,32.4,32.55,242528.0,26.2829,26.3962,26.2262,26.3476,242528.0
2017-03-23 09:35:00,32.53,32.53,32.46,32.46,179334.0,26.3314,26.3314,26.2748,26.2748,179334.0
2017-03-23 09:40:00,32.46,32.49,32.38,32.38,134615.0,26.2748,26.2991,26.21,26.21,134615.0
2017-03-23 09:45:00,32.39,32.5,32.38,32.49,119995.0,26.2181,26.3072,26.21,26.2991,119995.0
2017-03-23 09:50:00,32.49,32.49,32.42,32.42,57415.0,26.2991,26.2991,26.2424,26.2424,57415.0
2017-03-23 09:55:00,32.42,32.43,32.39,32.4,50345.0,26.2424,26.2505,26.2181,26.2262,50345.0
2017-03-23 10:00:00,32.4,32.4,32.37,32.4,36413.0,26.2262,26.2262,26.2019,26.2262,36413.0
2017-03-23 10:05:00,32.4,32.42,32.39,32.41,72381.0,26.2262,26.2424,26.2181,26.2343,72381.0
2017-03-23 10:10:00,32.41,32.43,32.4,32.42,16236.0,26.2343,26.2505,26.2262,26.2424,16236.0
2017-03-23 10:15:00,32.43,32.43,32.37,32.4,152402.0,26.2505,26.2505,26.2019,26.2262,152402.0
2017-03-23 10:20:00,32.39,32.44,32.39,32.43,41846.0,26.2181,26.2586,26.2181,26.2505,41846.0
2017-03-23 10:25:00,32.43,32.48,32.43,32.48,50340.0,26.2505,26.291,26.2505,26.291,50340.0
2017-03-23 10:30:00,32.48,32.53,32.48,32.5,69974.0,26.291,26.3314,26.291,26.3072,69974.0
2017-03-23 10:35:00,32.51,32.51,32.45,32.46,224393.0,26.3152,26.3152,26.2667,26.2748,224393.0
2017-03-23 10:40:00,32.47,32.49,32.46,32.47,44895.0,26.2829,26.2991,26.2748,26.2829,44895.0
2017-03-23 10:45:00,32.48,32.49,32.46,32.48,94698.0,26.291,26.2991,26.2748,26.291,94698.0
2017-03-23 10:50:00,32.48,32.49,32.44,32.45,190030.0,26.291,26.2991,26.2586,26.2667,190030.0
2017-03-23 10:55:00,32.45,32.47,32.43,32.43,317783.0,26.2667,26.2829,26.2505,26.2505,317783.0
2017-03-23 11:00:00,32.43,32.45,32.4,32.44,130963.0,26.2505,26.2667,26.2262,26.2586,130963.0
2017-03-23 11:05:00,32.44,32.5,32.42,32.49,106278.0,26.2586,26.3072,26.2424,26.2991,106278.0
2017-03-23 11:10:00,32.5,32.54,32.49,32.51,27612.0,26.3072,26.3395,26.2991,26.3152,27612.0
2017-03-23 11:15:00,32.52,32.55,32.52,32.55,114008.0,26.3233,26.3476,26.3233,26.3476,114008.0
2017-03-23 11:20:00,32.55,32.55,32.51,32.51,42988.0,26.3476,26.3476,26.3152,26.3152,42988.0
2017-03-23 11:25:00,32.51,32.55,32.51,32.55,49529.0,26.3152,26.3476,26.3152,26.3476,49529.0
2017-03-23 11:30:00,32.54,32.6,32.52,32.59,96907.0,26.3395,26.3881,26.3233,26.38,96907.0
2017-03-23 11:35:00,32.59,32.59,32.56,32.58,45209.0,26.38,26.38,26.3557,26.3719,45209.0
2017-03-23 11:40:00,32.58,32.59,32.56,32.58,28622.0,26.3719,26.38,26.3557,26.3719,28622.0
2017-03-23 11:45:00,32.58,32.63,32.58,32.63,62043.0,26.3719,26.4124,26.3719,26.4124,62043.0
2017-03-23 11:50:00,32.63,32.65,32.57,32.58,66041.0,26.4124,26.4286,26.3638,26.3719,66041.0
2017-03-23 11:55:00,32.58,32.59,32.57,32.57,17166.0,26.3719,26.38,26.3638,26.3638,17166.0
2017-03-23 12:00:00,32.58,32.58,32.56,32.57,17758.0,26.3719,26.3719,26.3557,26.3638,17758.0
2017-03-23 12:05:00,32.58,32.59,32.57,32.59,9938.0,26.3719,26.38,26.3638,26.38,9938.0
2017-03-23 12:10:00,32.59,32.6,32.56,32.57,47426.0,26.38,26.3881,26.3557,26.3638,47426.0
2017-03-23 12:15:00,32.59,32.62,32.59,32.59,26643.0,26.38,26.4043,26.38,26.38,26643.0
2017-03-23 12:20:00,32.6,32.64,32.59,32.64,28424.0,26.3881,26.4205,26.38,26.4205,28424.0
2017-03-23 12:25:00,32.63,32.65,32.62,32.64,25847.0,26.4124,26.4286,26.4043,26.4205,25847.0
2017-03-23 12:30:00,32.64,32.66,32.61,32.65,28082.0,26.4205,26.4367,26.3962,26.4286,28082.0
2017-03-23 12:35:00,32.66,32.66,32.64,32.64,17060.0,26.4367,26.4367,26.4205,26.4205,17060.0
2017-03-23 12:40:00,32.64,32.65,32.61,32.61,10105.0,26.4205,26.4286,26.3962,26.3962,10105.0
2017-03-23 12:45:00,32.61,32.63,32.61,32.62,24251.0,26.3962,26.4124,26.3962,26.4043,24251.0
2017-03-23 12:50:00,32.62,32.62,32.6,32.62,10922.0,26.4043,26.4043,26.3881,26.4043,10922.0
2017-03-23 12:55:00,32.63,32.65,32.62,32.65,28083.0,26.4124,26.4286,26.4043,26.4286,28083.0
2017-03-23 13:00:00,32.65,32.65,32.6,32.61,20694.0,26.4286,26.4286,26.3881,26.3962,20694.0
2017-03-23 13:05:00,32.61,32.62,32.58,32.59,23874.0,26.3962,26.4043,26.3719,26.38,23874.0
2017-03-23 13:10:00,32.59,32.59,32.55,32.56,84181.0,26.38,26.38,26.3476,26.3557,84181.0
2017-03-23 13:15:00,32.57,32.59,32.54,32.59,113994.0,26.3638,26.38,26.3395,26.38,113994.0
2017-03-23 13:20:00,32.59,32.6,32.56,32.58,119037.0,26.38,26.3881,26.3557,26.3719,119037.0
2017-03-23 13:25:00,32.58,32.59,32.57,32.57,47632.0,26.3719,26.38,26.3638,26.3638,47632.0
2017-03-23 13:30:00,32.58,32.61,32.57,32.58,58848.0,26.3719,26.3962,26.3638,26.3719,58848.0
2017-03-23 13:35:00,32.58,32.61,32.57,32.59,40242.0,26.3719,26.3962,26.3638,26.38,40242.0
2017-03-23 13:40:00,32.59,32.62,32.59,32.61,54366.0,26.38,26.4043,26.38,26.3962,54366.0
2017-03-23 13:45:00,32.61,32.63,32.6,32.63,56927.0,26.3962,26.4124,26.3881,26.4124,56927.0
2017-03-23 13:50:00,32.62,32.63,32.61,32.62,8351.0,26.4043,26.4124,26.3962,26.4043,8351.0
2017-03-23 13:55:00,32.62,32.65,32.61,32.61,43560.0,26.4043,26.4286,26.3962,26.3962,43560.0
2017-03-23 14:00:00,32.61,32.64,32.6,32.62,34499.0,26.3962,26.4205,26.3881,26.4043,34499.0
2017-03-23 14:05:00,32.62,32.62,32.59,32.61,31452.0,26.4043,26.4043,26.38,26.3962,31452.0
2017-03-23 14:10:00,32.62,32.63,32.61,32.61,36236.0,26.4043,26.4124,26.3962,26.3962,36236.0
2017-03-23 14:15:00,32.6,32.63,32.6,32.62,12049.0,26.3881,26.4124,26.3881,26.4043,12049.0
2017-03-23 14:20:00,32.62,32.63,32.61,32.62,24056.0,26.4043,26.4124,26.3962,26.4043,24056.0
2017-03-23 14:25:00,32.62,32.64,32.61,32.63,33049.0,26.4043,26.4205,26.3962,26.4124,33049.0
2017-03-23 14:30:00,32.63,32.64,32.62,32.62,23641.0,26.4124,26.4205,26.4043,26.4043,23641.0
2017-03-23 14:35:00,32.62,32.62,32.59,32.6,85419.0,26.4043,26.4043,26.38,26.3881,85419.0
2017-03-23 14:40:00,32.61,32.61,32.59,32.61,47663.0,26.3962,26.3962,26.38,26.3962,47663.0
2017-03-23 14:45:00,32.61,32.61,32.6,32.6,19586.0,26.3962,26.3962,26.3881,26.3881,19586.0
2017-03-23 14:50:00,32.61,32.62,32.59,32.62,22318.0,26.3962,26.4043,26.38,26.4043,22318.0
2017-03-23 14:55:00,32.62,32.64,32.6,32.61,42802.0,26.4043,26.4205,26.3881,26.3962,42802.0
2017-03-23 15:00:00,32.6,32.62,32.58,32.61,69802.0,26.3881,26.4043,26.3719,26.3962,69802.0
2017-03-23 15:05:00,32.61,32.63,32.6,32.61,30102.0,26.3962,26.4124,26.3881,26.3962,30102.0
2017-03-23 15:10:00,32.6,32.62,32.57,32.59,60004.0,26.3881,26.4043,26.3638,26.38,60004.0
2017-03-23 15:15:00,32.59,32.6,32.58,32.59,31924.0,26.38,26.3881,26.3719,26.38,31924.0
2017-03-23 15:20:00,32.59,32.6,32.57,32.59,71270.0,26.38,26.3881,26.3638,26.38,71270.0
2017-03-23 15:25:00,32.58,32.59,32.55,32.55,81226.0,26.3719,26.38,26.3476,26.3476,81226.0
2017-03-23 15:30:00,32.56,32.56,32.44,32.48,377882.0,26.3557,26.3557,26.2586,26.291,377882.0
2017-03-23 15:35:00,32.48,32.53,32.47,32.52,48332.0,26.291,26.3314,26.2829,26.3233,48332.0
2017-03-23 15:40:00,32.52,32.54,32.48,32.5,68169.0,26.3233,26.3395,26.291,26.3072,68169.0
2017-03-23 15:45:00,32.5,32.53,32.5,32.52,61946.0,26.3072,26.3314,26.3072,26.3233,61946.0
2017-03-23 15:50:00,32.52,32.53,32.49,32.49,79172.0,26.3233,26.3314,26.2991,26.2991,79172.0
2017-03-23 15:55:00,32.5,32.58,32.49,32.56,355404.0,26.3072,26.3719,26.2991,26.3557,355404.0
2017-03-24 09:30:00,32.73,32.75,32.61,32.71,67530.0,26.4933,26.5095,26.3962,26.4771,67530.0
2017-03-24 09:35:00,32.71,32.78,32.62,32.75,127831.0,26.4771,26.5338,26.4043,26.5095,127831.0
2017-03-24 09:40:00,32.75,32.79,32.73,32.78,54870.0,26.5095,26.5419,26.4933,26.5338,54870.0
2017-03-24 09:45:00,32.78,32.8,32.74,32.76,80437.0,26.5338,26.55,26.5014,26.5176,80437.0
2017-03-24 09:50:00,32.76,32.77,32.73,32.76,34377.0,26.5176,26.5257,26.4933,26.5176,34377.0
2017-03-24 09:55:00,32.76,32.77,32.68,32.7,54232.0,26.5176,26.5257,26.4529,26.469,54232.0
2017-03-24 10:00:00,32.71,32.72,32.65,32.66,59641.0,26.4771,26.4852,26.4286,26.4367,59641.0
2017-03-24 10:05:00,32.66,32.7,32.65,32.66,123254.0,26.4367,26.469,26.4286,26.4367,123254.0
2017-03-24 10:10:00,32.66,32.73,32.63,32.72,151058.0,26.4367,26.4933,26.4124,26.4852,151058.0
2017-03-24 10:15:00,32.72,32.8,32.7,32.77,140495.0,26.4852,26.55,26.469,26.5257,140495.0
2017-03-24 10:20:00,32.77,32.83,32.75,32.79,183528.0,26.5257,26.5743,26.5095,26.5419,183528.0
2017-03-24 10:25:00,32.79,32.88,32.78,32.83,482762.0,26.5419,26.6147,26.5338,26.5743,482762.0
2017-03-24 10:30:00,32.83,32.84,32.8,32.8,81534.0,26.5743,26.5824,26.55,26.55,81534.0
2017-03-24 10:35:00,32.8,32.82,32.78,32.81,32602.0,26.55,26.5662,26.5338,26.5581,32602.0
2017-03-24 10:40:00,32.82,32.86,32.81,32.83,57155.0,26.5662,26.5986,26.5581,26.5743,57155.0
2017-03-24 10:45:00,32.82,32.83,32.79,32.8,47892.0,26.5662,26.5743,26.5419,26.55,47892.0
2017-03-24 10:50:00,32.8,32.92,32.79,32.9,122397.0,26.55,26.6471,26.5419,26.6309,122397.0
2017-03-24 10:55:00,32.9,33.0,32.88,32.97,220980.0,26.6309,26.7119,26.6147,26.6876,220980.0
2017-03-24 11:00:00,32.97,32.98,32.95,32.98,101479.0,26.6876,26.6957,26.6714,26.6957,101479.0
2017-03-24 11:05:00,32.98,33.02,32.95,33.02,123099.0,26.6957,26.7281,26.6714,26.7281,123099.0
2017-03-24 11:10:00,33.01,33.02,33.0,33.01,39884.0,26.72,26.7281,26.7119,26.72,39884.0
2017-03-24 11:15:00,33.01,33.02,32.99,33.02,137314.0,26.72,26.7281,26.7038,26.7281,137314.0
2017-03-24 11:20:00,33.01,33.03,33.0,33.02,89461.0,26.72,26.7362,26.7119,26.7281,89461.0
2017-03-24 11:25:00,33.03,33.03,33.01,33.01,26524.0,26.7362,26.7362,26.72,26.72,26524.0
2017-03-24 11:30:00,33.01,33.03,33.0,33.02,63916.0,26.72,26.7362,26.7119,26.7281,63916.0
2017-03-24 11:35:00,33.01,33.02,32.98,33.0,40358.0,26.72,26.7281,26.6957,26.7119,40358.0
2017-03-24 11:40:00,33.0,33.03,32.99,33.02,30846.0,26.7119,26.7362,26.7038,26.7281,30846.0
2017-03-24 11:45:00,33.02,33.05,33.01,33.04,29048.0,26.7281,26.7523,26.72,26.7443,29048.0
2017-03-24 11:50:00,33.04,33.06,33.03,33.05,29598.0,26.7443,26.7604,26.7362,26.7523,29598.0
2017-03-24 11:55:00,33.06,33.09,33.05,33.09,19739.0,26.7604,26.7847,26.7523,26.7847,19739.0
2017-03-24 12:00:00,33.08,33.1,33.07,33.08,52298.0,26.7766,26.7928,26.7685,26.7766,52298.0
2017-03-24 12:05:00,33.08,33.1,33.08,33.09,15199.0,26.7766,26.7928,26.7766,26.7847,15199.0
2017-03-24 12:10:00,33.09,33.1,33.0,33.03,45609.0,26.7847,26.7928,26.7119,26.7362,45609.0
2017-03-24 12:15:00,33.03,33.05,33.01,33.03,49397.0,26.7362,26.7523,26.72,26.7362,49397.0
2017-03-24 12:20:00,33.03,33.03,32.95,32.97,35557.0,26.7362,26.7362,26.6714,26.6876,35557.0
2017-03-24 12:25:00,32.97,33.08,32.97,33.05,68378.0,26.6876,26.7766,26.6876,26.7523,68378.0
2017-03-24 12:30:00,33.06,33.07,33.0,33.0,27180.0,26.7604,26.7685,26.7119,26.7119,27180.0
2017-03-24 12:35:00,33.0,33.05,33.0,33.04,51807.0,26.7119,26.7523,26.7119,26.7443,51807.0
2017-03-24 12:40:00,33.03,33.04,33.02,33.02,20676.0,26.7362,26.7443,26.7281,26.7281,20676.0
2017-03-24 12:45:00,33.02,33.03,33.0,33.01,11826.0,26.7281,26.7362,26.7119,26.72,11826.0
2017-03-24 12:50:00,33.01,33.02,32.96,32.98,59826.0,26.72,26.7281,26.6795,26.6957,59826.0
2017-03-24 12:55:00,32.98,32.99,32.97,32.97,10652.0,26.6957,26.7038,26.6876,26.6876,10652.0
2017-03-24 13:00:00,32.97,32.99,32.97,32.97,27050.0,26.6876,26.7038,26.6876,26.6876,27050.0
2017-03-24 13:05:00,32.97,32.97,32.91,32.94,92292.0,26.6876,26.6876,26.639,26.6633,92292.0
2017-03-24 13:10:00,32.94,32.95,32.89,32.91,51895.0,26.6633,26.6714,26.6228,26.639,51895.0
2017-03-24 13:15:00,32.92,32.93,32.91,32.92,8336.0,26.6471,26.6552,26.639,26.6471,8336.0
2017-03-24 13:20:00,32.91,32.96,32.91,32.95,32254.0,26.639,26.6795,26.639,26.6714,32254.0
2017-03-24 13:25:00,32.95,33.01,32.95,32.99,55228.0,26.6714,26.72,26.6714,26.7038,55228.0
2017-03-24 13:30:00,32.99,33.0,32.97,32.99,21845.0,26.7038,26.7119,26.6876,26.7038,21845.0
2017-03-24 13:35:00,32.98,32.99,32.95,32.97,19291.0,26.6957,26.7038,26.6714,26.6876,19291.0
2017-03-24 13:40:00,32.97,32.98,32.97,32.98,6225.0,26.6876,26.6957,26.6876,26.6957,6225.0
2017-03-24 13:45:00,32.98,32.99,32.95,32.96,25939.0,26.6957,26.7038,26.6714,26.6795,25939.0
2017-03-24 13:50:00,32.96,32.98,32.93,32.94,30320.0,26.6795,26.6957,26.6552,26.6633,30320.0
2017-03-24 13:55:00,32.94,32.94,32.9,32.91,20372.0,26.6633,26.6633,26.6309,26.639,20372.0
2017-03-24 14:00:00,32.91,32.94,32.91,32.93,29380.0,26.639,26.6633,26.639,26.6552,29380.0
2017-03-24 14:05:00,32.92,32.93,32.91,32.92,18671.0,26.6471,26.6552,26.639,26.6471,18671.0
2017-03-24 14:10:00,32.91,32.93,32.89,32.91,67444.0,26.639,26.6552,26.6228,26.639,67444.0
2017-03-24 14:15:00,32.91,32.92,32.88,32.91,66933.0,26.639,26.6471,26.6147,26.639,66933.0
2017-03-24 14:20:00,32.9,32.91,32.89,32.9,51101.0,26.6309,26.639,26.6228,26.6309,51101.0
2017-03-24 14:25:00,32.9,32.91,32.87,32.89,30876.0,26.6309,26.639,26.6066,26.6228,30876.0
2017-03-24 14:30:00,32.89,32.94,32.88,32.93,27778.0,26.6228,26.6633,26.6147,26.6552,27778.0
2017-03-24 14:35:00,32.93,32.94,32.89,32.91,44514.0,26.6552,26.6633,26.6228,26.639,44514.0
2017-03-24 14:40:00,32.91,32.92,32.89,32.9,54097.0,26.639,26.6471,26.6228,26.6309,54097.0
2017-03-24 14:45:00,32.9,32.92,32.86,32.87,28758.0,26.6309,26.6471,26.5986,26.6066,28758.0
2017-03-24 14:50:00,32.87,32.87,32.8,32.81,32926.0,26.6066,26.6066,26.55,26.5581,32926.0
2017-03-24 14:55:00,32.82,32.84,32.81,32.82,23897.0,26.5662,26.5824,26.5581,26.5662,23897.0
2017-03-24 15:00:00,32.83,32.85,32.78,32.82,36958.0,26.5743,26.5905,26.5338,26.5662,36958.0
2017-03-24 15:05:00,32.82,32.83,32.78,32.82,32113.0,26.5662,26.5743,26.5338,26.5662,32113.0
2017-03-24 15:10:00,32.82,32.85,32.81,32.84,45877.0,26.5662,26.5905,26.5581,26.5824,45877.0
2017-03-24 15:15:00,32.85,32.86,32.82,32.84,216432.0,26.5905,26.5986,26.5662,26.5824,216432.0
2017-03-24 15:20:00,32.85,32.87,32.84,32.87,36126.0,26.5905,26.6066,26.5824,26.6066,36126.0
2017-03-24 15:25:00,32.87,32.88,32.85,32.88,41342.0,26.6066,26.6147,26.5905,26.6147,41342.0
2017-03-24 15:30:00,32.88,32.9,32.84,32.89,73268.0,26.6147,26.6309,26.5824,26.6228,73268.0
2017-03-24 15:35:00,32.89,32.95,32.87,32.95,95036.0,26.6228,26.6714,26.6066,26.6714,95036.0
2017-03-24 15:40:00,32.95,32.97,32.88,32.89,95965.0,26.6714,26.6876,26.6147,26.6228,95965.0
2017-03-24 15:45:00,32.88,32.89,32.82,32.83,125771.0,26.6147,26.6228,26.5662,26.5743,125771.0
2017-03-24 15:50:00,32.83,32.88,32.81,32.84,133968.0,26.5743,26.6147,26.5581,26.5824,133968.0
2017-03-24 15:55:00,32.84,32.84,32.77,32.81,285554.0,26.5824,26.5824,26.5257,26.5581,285554.0
2017-03-27 09:30:00,32.85,32.99,32.79,32.99,603090.0,26.5905,26.7038,26.5419,26.7038,603090.0
2017-03-27 09:35:00,32.98,33.0,32.91,33.0,167470.0,26.6957,26.7119,26.639,26.7119,167470.0
2017-03-27 09:40:00,32.99,32.99,32.93,32.94,114445.0,26.7038,26.7038,26.6552,26.6633,114445.0
2017-03-27 09:45:00,32.94,32.94,32.84,32.86,217861.0,26.6633,26.6633,26.5824,26.5986,217861.0
2017-03-27 09:50:00,32.87,32.87,32.82,32.83,176528.0,26.6066,26.6066,26.5662,26.5743,176528.0
2017-03-27 09:55:00,32.83,32.85,32.8,32.83,118537.0,26.5743,26.5905,26.55,26.5743,118537.0
2017-03-27 10:00:00,32.83,32.83,32.77,32.79,79090.0,26.5743,26.5743,26.5257,26.5419,79090.0
2017-03-27 10:05:00,32.79,32.85,32.79,32.83,87147.0,26.5419,26.5905,26.5419,26.5743,87147.0
2017-03-27 10:10:00,32.84,32.88,32.84,32.86,37277.0,26.5824,26.6147,26.5824,26.5986,37277.0
2017-03-27 10:15:00,32.86,32.92,32.85,32.87,41566.0,26.5986,26.6471,26.5905,26.6066,41566.0
2017-03-27 10:20:00,32.88,32.96,32.87,32.93,98816.0,26.6147,26.6795,26.6066,26.6552,98816.0
2017-03-27 10:25:00,32.94,32.96,32.91,32.95,41222.0,26.6633,26.6795,26.639,26.6714,41222.0
2017-03-27 10:30:00,32.94,33.02,32.94,33.0,89145.0,26.6633,26.7281,26.6633,26.7119,89145.0
2017-03-27 10:35:00,33.0,33.0,32.95,32.97,41014.0,26.7119,26.7119,26.6714,26.6876,41014.0
2017-03-27 10:40:00,32.98,33.01,32.96,33.01,38889.0,26.6957,26.72,26.6795,26.72,38889.0
2017-03-27 10:45:00,33.01,33.04,32.99,33.02,41215.0,26.72,26.7443,26.7038,26.7281,41215.0
2017-03-27 10:50:00,33.02,33.03,32.97,32.97,30162.0,26.7281,26.7362,26.6876,26.6876,30162.0
2017-03-27 10:55:00,32.97,32.98,32.94,32.98,27720.0,26.6876,26.6957,26.6633,26.6957,27720.0
2017-03-27 11:00:00,32.98,33.01,32.95,33.01,47308.0,26.6957,26.72,26.6714,26.72,47308.0
2017-03-27 11:05:00,33.01,33.04,32.99,33.04,211781.0,26.72,26.7443,26.7038,26.7443,211781.0
2017-03-27 11:10:00,33.04,33.08,33.03,33.07,51898.0,26.7443,26.7766,26.7362,26.7685,51898.0
2017-03-27 11:15:00,33.07,33.09,33.06,33.09,83967.0,26.7685,26.7847,26.7604,26.7847,83967.0
2017-03-27 11:20:00,33.08,33.09,33.07,33.08,56758.0,26.7766,26.7847,26.7685,26.7766,56758.0
2017-03-27 11:25:00,33.08,33.14,33.08,33.12,76339.0,26.7766,26.8252,26.7766,26.809,76339.0
2017-03-27 11:30:00,33.12,33.21,33.11,33.18,145720.0,26.809,26.8819,26.8009,26.8576,145720.0
2017-03-27 11:35:00,33.19,33.19,33.14,33.15,29797.0,26.8657,26.8657,26.8252,26.8333,29797.0
2017-03-27 11:40:00,33.15,33.18,33.11,33.15,96269.0,26.8333,26.8576,26.8009,26.8333,96269.0
2017-03-27 11:45:00,33.15,33.19,33.15,33.17,89143.0,26.8333,26.8657,26.8333,26.8495,89143.0
2017-03-27 11:50:00,33.16,33.18,33.16,33.18,36970.0,26.8414,26.8576,26.8414,26.8576,36970.0
2017-03-27 11:55:00,33.16,33.21,33.16,33.2,116888.0,26.8414,26.8819,26.8414,26.8738,116888.0
2017-03-27 12:00:00,33.2,33.24,33.19,33.23,51026.0,26.8738,26.9061,26.8657,26.898,51026.0
2017-03-27 12:05:00,33.23,33.26,33.23,33.25,62871.0,26.898,26.9223,26.898,26.9142,62871.0
2017-03-27 12:10:00,33.25,33.25,33.23,33.24,27385.0,26.9142,26.9142,26.898,26.9061,27385.0
2017-03-27 12:15:00,33.24,33.25,33.24,33.25,12252.0,26.9061,26.9142,26.9061,26.9142,12252.0
2017-03-27 12:20:00,33.24,33.25,33.2,33.23,66612.0,26.9061,26.9142,26.8738,26.898,66612.0
2017-03-27 12:25:00,33.23,33.24,33.21,33.22,17577.0,26.898,26.9061,26.8819,26.89,17577.0
2017-03-27 12:30:00,33.21,33.21,33.17,33.18,41800.0,26.8819,26.8819,26.8495,26.8576,41800.0
2017-03-27 12:35:00,33.18,33.2,33.16,33.17,106419.0,26.8576,26.8738,26.8414,26.8495,106419.0
2017-03-27 12:40:00,33.17,33.19,33.16,33.17,43527.0,26.8495,26.8657,26.8414,26.8495,43527.0
2017-03-27 12:45:00,33.17,33.18,33.15,33.16,17236.0,26.8495,26.8576,26.8333,26.8414,17236.0
2017-03-27 12:50:00,33.16,33.23,33.15,33.22,34190.0,26.8414,26.898,26.8333,26.89,34190.0
2017-03-27 12:55:00,33.23,33.23,33.2,33.21,25157.0,26.898,26.898,26.8738,26.8819,25157.0
2017-03-27 13:00:00,33.21,33.26,33.2,33.24,23718.0,26.8819,26.9223,26.8738,26.9061,23718.0
2017-03-27 13:05:00,33.24,33.26,33.23,33.24,19934.0,26.9061,26.9223,26.898,26.9061,19934.0
2017-03-27 13:10:00,33.25,33.25,33.18,33.21,51993.0,26.9142,26.9142,26.8576,26.8819,51993.0
2017-03-27 13:15:00,33.22,33.22,33.19,33.21,41836.0,26.89,26.89,26.8657,26.8819,41836.0
2017-03-27 13:20:00,33.2,33.25,33.2,33.25,43861.0,26.8738,26.9142,26.8738,26.9142,43861.0
2017-03-27 13:25:00,33.25,33.25,33.23,33.25,27427.0,26.9142,26.9142,26.898,26.9142,27427.0
2017-03-27 13:30:00,33.25,33.26,33.23,33.23,30818.0,26.9142,26.9223,26.898,26.898,30818.0
2017-03-27 13:35:00,33.23,33.25,33.21,33.21,22397.0,26.898,26.9142,26.8819,26.8819,22397.0
2017-03-27 13:40:00,33.22,33.22,33.19,33.2,22034.0,26.89,26.89,26.8657,26.8738,22034.0
2017-03-27 13:45:00,33.2,33.22,33.19,33.22,10301.0,26.8738,26.89,26.8657,26.89,10301.0
2017-03-27 13:50:00,33.21,33.23,33.2,33.22,25970.0,26.8819,26.898,26.8738,26.89,25970.0
2017-03-27 13:55:00,33.22,33.22,33.17,33.18,49046.0,26.89,26.89,26.8495,26.8576,49046.0
2017-03-27 14:00:00,33.18,33.19,33.17,33.18,26892.0,26.8576,26.8657,26.8495,26.8576,26892.0
2017-03-27 14:05:00,33.18,33.21,33.18,33.2,29183.0,26.8576,26.8819,26.8576,26.8738,29183.0
2017-03-27 14:10:00,33.2,33.23,33.19,33.23,53683.0,26.8738,26.898,26.8657,26.898,53683.0
2017-03-27 14:15:00,33.22,33.24,33.2,33.23,65470.0,26.89,26.9061,26.8738,26.898,65470.0
2017-03-27 14:20:00,33.23,33.23,33.2,33.22,32510.0,26.898,26.898,26.8738,26.89,32510.0
2017-03-27 14:25:00,33.22,33.23,33.21,33.22,20505.0,26.89,26.898,26.8819,26.89,20505.0
2017-03-27 14:30:00,33.23,33.24,33.22,33.24,21809.0,26.898,26.9061,26.89,26.9061,21809.0
2017-03-27 14:35:00,33.24,33.25,33.21,33.21,19978.0,26.9061,26.9142,26.8819,26.8819,19978.0
2017-03-27 14:40:00,33.21,33.23,33.2,33.21,36232.0,26.8819,26.898,26.8738,26.8819,36232.0
2017-03-27 14:45:00,33.21,33.24,33.19,33.24,29955.0,26.8819,26.9061,26.8657,26.9061,29955.0
2017-03-27 14:50:00,33.23,33.24,33.22,33.23,27611.0,26.898,26.9061,26.89,26.898,27611.0
2017-03-27 14:55:00,33.23,33.26,33.22,33.25,25686.0,26.898,26.9223,26.89,26.9142,25686.0
2017-03-27 15:00:00,33.25,33.26,33.22,33.26,70562.0,26.9142,26.9223,26.89,26.9223,70562.0
2017-03-27 15:05:00,33.25,33.26,33.21,33.23,50344.0,26.9142,26.9223,26.8819,26.898,50344.0
2017-03-27 15:10:00,33.22,33.24,33.21,33.23,32990.0,26.89,26.9061,26.8819,26.898,32990.0
2017-03-27 15:15:00,33.23,33.26,33.22,33.25,44716.0,26.898,26.9223,26.89,26.9142,44716.0
2017-03-27 15:20:00,33.26,33.26,33.23,33.25,79627.0,26.9223,26.9223,26.898,26.9142,79627.0
2017-03-27 15:25:00,33.24,33.26,33.23,33.23,55444.0,26.9061,26.9223,26.898,26.898,55444.0
2017-03-27 15:30:00,33.23,33.25,33.21,33.23,82720.0,26.898,26.9142,26.8819,26.898,82720.0
2017-03-27 15:35:00,33.23,33.25,33.22,33.24,42454.0,26.898,26.9142,26.89,26.9061,42454.0
2017-03-27 15:40:00,33.23,33.24,33.21,33.22,58458.0,26.898,26.9061,26.8819,26.89,58458.0
2017-03-27 15:45:00,33.21,33.22,33.18,33.18,53685.0,26.8819,26.89,26.8576,26.8576,53685.0
2017-03-27 15:50:00,33.19,33.19,33.18,33.19,46788.0,26.8657,26.8657,26.8576,26.8657,46788.0
2017-03-27 15:55:00,33.19,33.19,33.16,33.18,198463.0,26.8657,26.8657,26.8414,26.8576,198463.0
2017-03-28 09:30:00,33.36,33.38,33.22,33.26,136027.0,27.0033,27.0195,26.89,26.9223,136027.0
2017-03-28 09:35:00,33.26,33.28,33.23,33.23,59401.0,26.9223,26.9385,26.898,26.898,59401.0
2017-03-28 09:40:00,33.23,33.31,33.23,33.3,90231.0,26.898,26.9628,26.898,26.9547,90231.0
2017-03-28 09:45:00,33.3,33.3,33.2,33.25,72307.0,26.9547,26.9547,26.8738,26.9142,72307.0
2017-03-28 09:50:00,33.25,33.26,33.19,33.25,52825.0,26.9142,26.9223,26.8657,26.9142,52825.0
2017-03-28 09:55:00,33.24,33.28,33.23,33.26,31281.0,26.9061,26.9385,26.898,26.9223,31281.0
2017-03-28 10:00:00,33.26,33.33,33.26,33.32,54710.0,26.9223,26.979,26.9223,26.9709,54710.0
2017-03-28 10:05:00,33.31,33.32,33.28,33.3,49477.0,26.9628,26.9709,26.9385,26.9547,49477.0
2017-03-28 10:10:00,33.31,33.31,33.2,33.2,67016.0,26.9628,26.9628,26.8738,26.8738,67016.0
2017-03-28 10:15:00,33.2,33.21,33.2,33.2,26470.0,26.8738,26.8819,26.8738,26.8738,26470.0
2017-03-28 10:20:00,33.2,33.21,33.13,33.16,84699.0,26.8738,26.8819,26.8171,26.8414,84699.0
2017-03-28 10:25:00,33.15,33.22,33.15,33.17,53401.0,26.8333,26.89,26.8333,26.8495,53401.0
2017-03-28 10:30:00,33.17,33.19,33.15,33.18,30935.0,26.8495,26.8657,26.8333,26.8576,30935.0
2017-03-28 10:35:00,33.18,33.2,33.15,33.2,40903.0,26.8576,26.8738,26.8333,26.8738,40903.0
2017-03-28 10:40:00,33.2,33.26,33.19,33.23,96971.0,26.8738,26.9223,26.8657,26.898,96971.0
2017-03-28 10:45:00,33.23,33.3,33.23,33.27,31791.0,26.898,26.9547,26.898,26.9304,31791.0
2017-03-28 10:50:00,33.27,33.32,33.27,33.32,30521.0,26.9304,26.9709,26.9304,26.9709,30521.0
2017-03-28 10:55:00,33.31,33.32,33.27,33.27,51923.0,26.9628,26.9709,26.9304,26.9304,51923.0
2017-03-28 11:00:00,33.27,33.28,33.23,33.25,56600.0,26.9304,26.9385,26.898,26.9142,56600.0
2017-03-28 11:05:00,33.25,33.3,33.25,33.3,55100.0,26.9142,26.9547,26.9142,26.9547,55100.0
2017-03-28 11:10:00,33.3,33.33,33.29,33.32,48284.0,26.9547,26.979,26.9466,26.9709,48284.0
2017-03-28 11:15:00,33.32,33.32,33.28,33.29,28068.0,26.9709,26.9709,26.9385,26.9466,28068.0
2017-03-28 11:20:00,33.29,33.29,33.26,33.26,46329.0,26.9466,26.9466,26.9223,26.9223,46329.0
2017-03-28 11:25:00,33.27,33.28,33.25,33.27,114644.0,26.9304,26.9385,26.9142,26.9304,114644.0
2017-03-28 11:30:00,33.27,33.32,33.27,33.28,25801.0,26.9304,26.9709,26.9304,26.9385,25801.0
2017-03-28 11:35:00,33.27,33.28,33.25,33.25,14096.0,26.9304,26.9385,26.9142,26.9142,14096.0
2017-03-28 11:40:00,33.25,33.27,33.24,33.27,22800.0,26.9142,26.9304,26.9061,26.9304,22800.0
2017-03-28 11:45:00,33.27,33.32,33.26,33.32,43140.0,26.9304,26.9709,26.9223,26.9709,43140.0
2017-03-28 11:50:00,33.33,33.34,33.31,33.32,27519.0,26.979,26.9871,26.9628,26.9709,27519.0
2017-03-28 11:55:00,33.32,33.33,33.3,33.31,17094.0,26.9709,26.979,26.9547,26.9628,17094.0
2017-03-28 12:00:00,33.3,33.32,33.3,33.32,26059.0,26.9547,26.9709,26.9547,26.9709,26059.0
2017-03-28 12:05:00,33.32,33.35,33.3,33.33,42285.0,26.9709,26.9952,26.9547,26.979,42285.0
2017-03-28 12:10:00,33.33,33.36,33.33,33.35,59263.0,26.979,27.0033,26.979,26.9952,59263.0
2017-03-28 12:15:00,33.35,33.36,33.32,33.33,48194.0,26.9952,27.0033,26.9709,26.979,48194.0
2017-03-28 12:20:00,33.34,33.34,33.3,33.32,83723.0,26.9871,26.9871,26.9547,26.9709,83723.0
2017-03-28 12:25:00,33.33,33.33,33.3,33.31,18771.0,26.979,26.979,26.9547,26.9628,18771.0
2017-03-28 12:30:00,33.31,33.32,33.29,33.3,23517.0,26.9628,26.9709,26.9466,26.9547,23517.0
2017-03-28 12:35:00,33.3,33.32,33.29,33.31,21151.0,26.9547,26.9709,26.9466,26.9628,21151.0
2017-03-28 12:40:00,33.31,33.34,33.29,33.34,39553.0,26.9628,26.9871,26.9466,26.9871,39553.0
2017-03-28 12:45:00,33.34,33.34,33.32,33.33,6411.0,26.9871,26.9871,26.9709,26.979,6411.0
2017-03-28 12:50:00,33.33,33.33,33.31,33.32,26418.0,26.979,26.979,26.9628,26.9709,26418.0
2017-03-28 12:55:00,33.32,33.34,33.31,33.33,44005.0,26.9709,26.9871,26.9628,26.979,44005.0
2017-03-28 13:00:00,33.33,33.34,33.31,33.32,15945.0,26.979,26.9871,26.9628,26.9709,15945.0
2017-03-28 13:05:00,33.32,33.32,33.29,33.32,43834.0,26.9709,26.9709,26.9466,26.9709,43834.0
2017-03-28 13:10:00,33.32,33.33,33.3,33.31,15206.0,26.9709,26.979,26.9547,26.9628,15206.0
2017-03-28 13:15:00,33.31,33.33,33.31,33.33,16816.0,26.9628,26.979,26.9628,26.979,16816.0
2017-03-28 13:20:00,33.33,33.33,33.29,33.29,38387.0,26.979,26.979,26.9466,26.9466,38387.0
2017-03-28 13:25:00,33.3,33.33,33.29,33.31,81610.0,26.9547,26.979,26.9466,26.9628,81610.0
2017-03-28 13:30:00,33.32,33.32,33.3,33.31,10513.0,26.9709,26.9709,26.9547,26.9628,10513.0
2017-03-28 13:35:00,33.3,33.32,33.29,33.31,47887.0,26.9547,26.9709,26.9466,26.9628,47887.0
2017-03-28 13:40:00,33.31,33.35,33.3,33.35,44369.0,26.9628,26.9952,26.9547,26.9952,44369.0
2017-03-28 13:45:00,33.35,33.35,33.33,33.34,15010.0,26.9952,26.9952,26.979,26.9871,15010.0
2017-03-28 13:50:00,33.34,33.38,33.34,33.37,36805.0,26.9871,27.0195,26.9871,27.0114,36805.0
2017-03-28 13:55:00,33.36,33.38,33.34,33.38,30770.0,27.0033,27.0195,26.9871,27.0195,30770.0
2017-03-28 14:00:00,33.37,33.38,33.36,33.38,19369.0,27.0114,27.0195,27.0033,27.0195,19369.0
2017-03-28 14:05:00,33.37,33.38,33.36,33.38,23523.0,27.0114,27.0195,27.0033,27.0195,23523.0
2017-03-28 14:10:00,33.38,33.42,33.37,33.41,48451.0,27.0195,27.0518,27.0114,27.0438,48451.0
2017-03-28 14:15:00,33.41,33.43,33.39,33.4,45600.0,27.0438,27.0599,27.0276,27.0357,45600.0
2017-03-28 14:20:00,33.39,33.41,33.38,33.39,22871.0,27.0276,27.0438,27.0195,27.0276,22871.0
2017-03-28 14:25:00,33.39,33.41,33.38,33.4,28108.0,27.0276,27.0438,27.0195,27.0357,28108.0
2017-03-28 14:30:00,33.4,33.43,33.39,33.41,33641.0,27.0357,27.0599,27.0276,27.0438,33641.0
2017-03-28 14:35:00,33.41,33.43,33.4,33.41,44880.0,27.0438,27.0599,27.0357,27.0438,44880.0
2017-03-28 14:40:00,33.41,33.42,33.39,33.41,28128.0,27.0438,27.0518,27.0276,27.0438,28128.0
2017-03-28 14:45:00,33.41,33.43,33.4,33.41,45887.0,27.0438,27.0599,27.0357,27.0438,45887.0
2017-03-28 14:50:00,33.41,33.43,33.41,33.42,55344.0,27.0438,27.0599,27.0438,27.0518,55344.0
2017-03-28 14:55:00,33.42,33.43,33.41,33.41,26605.0,27.0518,27.0599,27.0438,27.0438,26605.0
2017-03-28 15:00:00,33.41,33.42,33.39,33.41,50710.0,27.0438,27.0518,27.0276,27.0438,50710.0
2017-03-28 15:05:00,33.41,33.41,33.4,33.41,45793.0,27.0438,27.0438,27.0357,27.0438,45793.0
2017-03-28 15:10:00,33.41,33.41,33.39,33.4,16221.0,27.0438,27.0438,27.0276,27.0357,16221.0
2017-03-28 15:15:00,33.4,33.4,33.35,33.36,53324.0,27.0357,27.0357,26.9952,27.0033,53324.0
2017-03-28 15:20:00,33.36,33.37,33.34,33.35,49271.0,27.0033,27.0114,26.9871,26.9952,49271.0
2017-03-28 15:25:00,33.35,33.35,33.33,33.35,34665.0,26.9952,26.9952,26.979,26.9952,34665.0
2017-03-28 15:30:00,33.35,33.37,33.34,33.37,46360.0,26.9952,27.0114,26.9871,27.0114,46360.0
2017-03-28 15:35:00,33.37,33.37,33.32,33.33,82161.0,27.0114,27.0114,26.9709,26.979,82161.0
2017-03-28 15:40:00,33.33,33.34,33.32,33.34,34174.0,26.979,26.9871,26.9709,26.9871,34174.0
2017-03-28 15:45:00,33.34,33.34,33.3,33.34,150301.0,26.9871,26.9871,26.9547,26.9871,150301.0
2017-03-28 15:50:00,33.33,33.36,33.31,33.34,222614.0,26.979,27.0033,26.9628,26.9871,222614.0
2017-03-28 15:55:00,33.34,33.38,33.33,33.35,292004.0,26.9871,27.0195,26.979,26.9952,292004.0
2017-03-29 09:30:00,32.95,32.95,32.85,32.87,281117.0,26.6714,26.6714,26.5905,26.6066,281117.0
2017-03-29 09:35:00,32.87,32.97,32.86,32.94,247840.0,26.6066,26.6876,26.5986,26.6633,247840.0
2017-03-29 09:40:00,32.94,32.95,32.91,32.93,68248.0,26.6633,26.6714,26.639,26.6552,68248.0
2017-03-29 09:45:00,32.93,32.93,32.87,32.89,97790.0,26.6552,26.6552,26.6066,26.6228,97790.0
2017-03-29 09:50:00,32.9,32.9,32.86,32.87,30903.0,26.6309,26.6309,26.5986,26.6066,30903.0
2017-03-29 09:55:00,32.86,32.91,32.85,32.89,78059.0,26.5986,26.639,26.5905,26.6228,78059.0
2017-03-29 10:00:00,32.89,32.9,32.87,32.88,55703.0,26.6228,26.6309,26.6066,26.6147,55703.0
2017-03-29 10:05:00,32.88,32.91,32.87,32.88,69523.0,26.6147,26.639,26.6066,26.6147,69523.0
2017-03-29 10:10:00,32.88,32.91,32.88,32.9,45190.0,26.6147,26.639,26.6147,26.6309,45190.0
2017-03-29 10:15:00,32.89,32.9,32.88,32.89,61524.0,26.6228,26.6309,26.6147,26.6228,61524.0
2017-03-29 10:20:00,32.9,32.9,32.87,32.88,52515.0,26.6309,26.6309,26.6066,26.6147,52515.0
2017-03-29 10:25:00,32.88,32.88,32.85,32.86,17761.0,26.6147,26.6147,26.5905,26.5986,17761.0
2017-03-29 10:30:00,32.86,32.88,32.85,32.87,35263.0,26.5986,26.6147,26.5905,26.6066,35263.0
2017-03-29 10:35:00,32.86,32.9,32.86,32.89,62297.0,26.5986,26.6309,26.5986,26.6228,62297.0
2017-03-29 10:40:00,32.89,32.9,32.85,32.85,36014.0,26.6228,26.6309,26.5905,26.5905,36014.0
2017-03-29 10:45:00,32.86,32.88,32.85,32.86,29089.0,26.5986,26.6147,26.5905,26.5986,29089.0
2017-03-29 10:50:00,32.86,32.88,32.86,32.88,11387.0,26.5986,26.6147,26.5986,26.6147,11387.0
2017-03-29 10:55:00,32.88,32.88,32.86,32.87,33436.0,26.6147,26.6147,26.5986,26.6066,33436.0
2017-03-29 11:00:00,32.87,32.89,32.82,32.83,74299.0,26.6066,26.6228,26.5662,26.5743,74299.0
2017-03-29 11:05:00,32.83,32.86,32.82,32.86,42452.0,26.5743,26.5986,26.5662,26.5986,42452.0
2017-03-29 11:10:00,32.86,32.87,32.84,32.85,56906.0,26.5986,26.6066,26.5824,26.5905,56906.0
2017-03-29 11:15:00,32.86,32.87,32.83,32.85,48090.0,26.5986,26.6066,26.5743,26.5905,48090.0
2017-03-29 11:20:00,32.85,32.86,32.83,32.84,27588.0,26.5905,26.5986,26.5743,26.5824,27588.0
2017-03-29 11:25:00,32.84,32.85,32.81,32.82,32792.0,26.5824,26.5905,26.5581,26.5662,32792.0
2017-03-29 11:30:00,32.81,32.82,32.78,32.8,38536.0,26.5581,26.5662,26.5338,26.55,38536.0
2017-03-29 11:35:00,32.8,32.81,32.77,32.77,25781.0,26.55,26.5581,26.5257,26.5257,25781.0
2017-03-29 11:40:00,32.78,32.82,32.77,32.81,26799.0,26.5338,26.5662,26.5257,26.5581,26799.0
2017-03-29 11:45:00,32.81,32.81,32.79,32.8,20799.0,26.5581,26.5581,26.5419,26.55,20799.0
2017-03-29 11:50:00,32.8,32.83,32.79,32.82,30034.0,26.55,26.5743,26.5419,26.5662,30034.0
2017-03-29 11:55:00,32.82,32.88,32.82,32.87,21099.0,26.5662,26.6147,26.5662,26.6066,21099.0
2017-03-29 12:00:00,32.87,32.88,32.84,32.86,28898.0,26.6066,26.6147,26.5824,26.5986,28898.0
2017-03-29 12:05:00,32.86,32.88,32.85,32.86,24729.0,26.5986,26.6147,26.5905,26.5986,24729.0
2017-03-29 12:10:00,32.87,32.88,32.86,32.88,25725.0,26.6066,26.6147,26.5986,26.6147,25725.0
2017-03-29 12:15:00,32.88,32.91,32.87,32.9,43753.0,26.6147,26.639,26.6066,26.6309,43753.0
2017-03-29 12:20:00,32.9,32.91,32.88,32.88,17250.0,26.6309,26.639,26.6147,26.6147,17250.0
2017-03-29 12:25:00,32.88,32.9,32.87,32.89,23892.0,26.6147,26.6309,26.6066,26.6228,23892.0
2017-03-29 12:30:00,32.89,32.9,32.87,32.88,16303.0,26.6228,26.6309,26.6066,26.6147,16303.0
2017-03-29 12:35:00,32.88,32.88,32.85,32.86,28955.0,26.6147,26.6147,26.5905,26.5986,28955.0
2017-03-29 12:40:00,32.86,32.88,32.84,32.87,64936.0,26.5986,26.6147,26.5824,26.6066,64936.0
2017-03-29 12:45:00,32.87,32.88,32.85,32.85,7897.0,26.6066,26.6147,26.5905,26.5905,7897.0
2017-03-29 12:50:00,32.85,32.87,32.84,32.86,19720.0,26.5905,26.6066,26.5824,26.5986,19720.0
2017-03-29 12:55:00,32.87,32.87,32.84,32.84,22392.0,26.6066,26.6066,26.5824,26.5824,22392.0
2017-03-29 13:00:00,32.84,32.86,32.83,32.84,17638.0,26.5824,26.5986,26.5743,26.5824,17638.0
2017-03-29 13:05:00,32.84,32.85,32.83,32.84,8932.0,26.5824,26.5905,26.5743,26.5824,8932.0
2017-03-29 13:10:00,32.84,32.86,32.84,32.85,17007.0,26.5824,26.5986,26.5824,26.5905,17007.0
2017-03-29 13:15:00,32.85,32.88,32.85,32.85,16696.0,26.5905,26.6147,26.5905,26.5905,16696.0
2017-03-29 13:20:00,32.86,32.9,32.85,32.9,30630.0,26.5986,26.6309,26.5905,26.6309,30630.0
2017-03-29 13:25:00,32.9,32.9,32.88,32.89,26099.0,26.6309,26.6309,26.6147,26.6228,26099.0
2017-03-29 13:30:00,32.89,32.89,32.86,32.88,13640.0,26.6228,26.6228,26.5986,26.6147,13640.0
2017-03-29 13:35:00,32.87,32.91,32.86,32.9,35533.0,26.6066,26.639,26.5986,26.6309,35533.0
2017-03-29 13:40:00,32.9,32.92,32.89,32.92,30779.0,26.6309,26.6471,26.6228,26.6471,30779.0
2017-03-29 13:45:00,32.92,32.92,32.9,32.92,19455.0,26.6471,26.6471,26.6309,26.6471,19455.0
2017-03-29 13:50:00,32.92,32.92,32.91,32.91,6276.0,26.6471,26.6471,26.639,26.639,6276.0
2017-03-29 13:55:00,32.91,32.92,32.9,32.91,20446.0,26.639,26.6471,26.6309,26.639,20446.0
2017-03-29 14:00:00,32.9,32.92,32.89,32.92,29289.0,26.6309,26.6471,26.6228,26.6471,29289.0
2017-03-29 14:05:00,32.92,32.92,32.9,32.91,11801.0,26.6471,26.6471,26.6309,26.639,11801.0
2017-03-29 14:10:00,32.9,32.91,32.88,32.89,22986.0,26.6309,26.639,26.6147,26.6228,22986.0
2017-03-29 14:15:00,32.89,32.91,32.89,32.9,68368.0,26.6228,26.639,26.6228,26.6309,68368.0
2017-03-29 14:20:00,32.91,32.92,32.9,32.9,19108.0,26.639,26.6471,26.6309,26.6309,19108.0
2017-03-29 14:25:00,32.9,32.91,32.89,32.91,18660.0,26.6309,26.639,26.6228,26.639,18660.0
2017-03-29 14:30:00,32.91,32.95,32.9,32.94,47221.0,26.639,26.6714,26.6309,26.6633,47221.0
2017-03-29 14:35:00,32.95,32.95,32.94,32.95,21901.0,26.6714,26.6714,26.6633,26.6714,21901.0
2017-03-29 14:40:00,32.94,32.96,32.94,32.95,52760.0,26.6633,26.6795,26.6633,26.6714,52760.0
2017-03-29 14:45:00,32.94,32.95,32.93,32.94,23984.0,26.6633,26.6714,26.6552,26.6633,23984.0
2017-03-29 14:50:00,32.93,32.94,32.92,32.93,19231.0,26.6552,26.6633,26.6471,26.6552,19231.0
2017-03-29 14:55:00,32.92,32.94,32.92,32.93,27345.0,26.6471,26.6633,26.6471,26.6552,27345.0
2017-03-29 15:00:00,32.93,32.94,32.92,32.93,32402.0,26.6552,26.6633,26.6471,26.6552,32402.0
2017-03-29 15:05:00,32.94,32.95,32.93,32.95,18632.0,26.6633,26.6714,26.6552,26.6714,18632.0
2017-03-29 15:10:00,32.94,32.95,32.9,32.91,48948.0,26.6633,26.6714,26.6309,26.639,48948.0
2017-03-29 15:15:00,32.92,32.95,32.92,32.94,39640.0,26.6471,26.6714,26.6471,26.6633,39640.0
2017-03-29 15:20:00,32.94,32.95,32.92,32.93,15901.0,26.6633,26.6714,26.6471,26.6552,15901.0
2017-03-29 15:25:00,32.93,32.94,32.92,32.93,29304.0,26.6552,26.6633,26.6471,26.6552,29304.0
2017-03-29 15:30:00,32.93,32.93,32.91,32.93,61806.0,26.6552,26.6552,26.639,26.6552,61806.0
2017-03-29 15:35:00,32.93,32.93,32.91,32.93,31412.0,26.6552,26.6552,26.639,26.6552,31412.0
2017-03-29 15:40:00,32.92,32.94,32.92,32.92,56051.0,26.6471,26.6633,26.6471,26.6471,56051.0
2017-03-29 15:45:00,32.92,32.92,32.91,32.91,32747.0,26.6471,26.6471,26.639,26.639,32747.0
2017-03-29 15:50:00,32.91,32.93,32.91,32.91,98794.0,26.639,26.6552,26.639,26.639,98794.0
2017-03-29 15:55:00,32.91,32.93,32.91,32.92,204370.0,26.639,26.6552,26.639,26.6471,204370.0
2017-03-30 09:30:00,32.84,32.95,32.78,32.94,127955.0,26.5824,26.6714,26.5338,26.6633,127955.0
2017-03-30 09:35:00,32.94,32.96,32.89,32.96,58936.0,26.6633,26.6795,26.6228,26.6795,58936.0
2017-03-30 09:40:00,32.95,32.99,32.94,32.95,76786.0,26.6714,26.7038,26.6633,26.6714,76786.0
2017-03-30 09:45:00,32.96,33.04,32.95,32.99,98096.0,26.6795,26.7443,26.6714,26.7038,98096.0
2017-03-30 09:50:00,33.0,33.03,32.99,33.02,61156.0,26.7119,26.7362,26.7038,26.7281,61156.0
2017-03-30 09:55:00,33.03,33.08,33.02,33.05,95262.0,26.7362,26.7766,26.7281,26.7523,95262.0
2017-03-30 10:00:00,33.05,33.08,33.04,33.07,40622.0,26.7523,26.7766,26.7443,26.7685,40622.0
2017-03-30 10:05:00,33.07,33.08,33.03,33.03,36724.0,26.7685,26.7766,26.7362,26.7362,36724.0
2017-03-30 10:10:00,33.03,33.05,33.01,33.05,61555.0,26.7362,26.7523,26.72,26.7523,61555.0
2017-03-30 10:15:00,33.05,33.05,33.03,33.05,18471.0,26.7523,26.7523,26.7362,26.7523,18471.0
2017-03-30 10:20:00,33.05,33.05,33.0,33.01,48826.0,26.7523,26.7523,26.7119,26.72,48826.0
2017-03-30 10:25:00,33.01,33.03,33.0,33.03,13310.0,26.72,26.7362,26.7119,26.7362,13310.0
2017-03-30 10:30:00,33.03,33.03,32.99,33.01,29947.0,26.7362,26.7362,26.7038,26.72,29947.0
2017-03-30 10:35:00,33.02,33.05,33.01,33.05,32153.0,26.7281,26.7523,26.72,26.7523,32153.0
2017-03-30 10:40:00,33.05,33.05,33.01,33.01,22497.0,26.7523,26.7523,26.72,26.72,22497.0
2017-03-30 10:45:00,33.01,33.04,33.01,33.03,15181.0,26.72,26.7443,26.72,26.7362,15181.0
2017-03-30 10:50:00,33.04,33.04,33.02,33.04,24595.0,26.7443,26.7443,26.7281,26.7443,24595.0
2017-03-30 10:55:00,33.04,33.05,33.02,33.04,54527.0,26.7443,26.7523,26.7281,26.7443,54527.0
2017-03-30 11:00:00,33.04,33.05,33.03,33.05,10524.0,26.7443,26.7523,26.7362,26.7523,10524.0
2017-03-30 11:05:00,33.04,33.05,33.01,33.02,50485.0,26.7443,26.7523,26.72,26.7281,50485.0
2017-03-30 11:10:00,33.02,33.04,33.02,33.04,11731.0,26.7281,26.7443,26.7281,26.7443,11731.0
2017-03-30 11:15:00,33.04,33.04,33.02,33.02,25071.0,26.7443,26.7443,26.7281,26.7281,25071.0
2017-03-30 11:20:00,33.03,33.03,33.01,33.02,25324.0,26.7362,26.7362,26.72,26.7281,25324.0
2017-03-30 11:25:00,33.03,33.03,33.01,33.02,21729.0,26.7362,26.7362,26.72,26.7281,21729.0
2017-03-30 11:30:00,33.02,33.02,33.0,33.01,32574.0,26.7281,26.7281,26.7119,26.72,32574.0
2017-03-30 11:35:00,33.0,33.02,32.99,33.02,25680.0,26.7119,26.7281,26.7038,26.7281,25680.0
2017-03-30 11:40:00,33.02,33.04,33.01,33.02,28702.0,26.7281,26.7443,26.72,26.7281,28702.0
2017-03-30 11:45:00,33.02,33.03,33.01,33.02,13855.0,26.7281,26.7362,26.72,26.7281,13855.0
2017-03-30 11:50:00,33.02,33.03,32.99,33.02,37834.0,26.7281,26.7362,26.7038,26.7281,37834.0
2017-03-30 11:55:00,33.03,33.04,33.0,33.02,27880.0,26.7362,26.7443,26.7119,26.7281,27880.0
2017-03-30 12:00:00,33.02,33.05,33.01,33.04,73899.0,26.7281,26.7523,26.72,26.7443,73899.0
2017-03-30 12:05:00,33.04,33.05,33.03,33.05,16076.0,26.7443,26.7523,26.7362,26.7523,16076.0
2017-03-30 12:10:00,33.05,33.06,33.04,33.05,18525.0,26.7523,26.7604,26.7443,26.7523,18525.0
2017-03-30 12:15:00,33.06,33.07,33.04,33.07,42817.0,26.7604,26.7685,26.7443,26.7685,42817.0
2017-03-30 12:20:00,33.06,33.08,33.05,33.08,34072.0,26.7604,26.7766,26.7523,26.7766,34072.0
2017-03-30 12:25:00,33.08,33.1,33.07,33.09,26170.0,26.7766,26.7928,26.7685,26.7847,26170.0
2017-03-30 12:30:00,33.09,33.1,33.08,33.09,55553.0,26.7847,26.7928,26.7766,26.7847,55553.0
2017-03-30 12:35:00,33.09,33.09,33.04,33.04,21090.0,26.7847,26.7847,26.7443,26.7443,21090.0
2017-03-30 12:40:00,33.04,33.06,33.03,33.05,27944.0,26.7443,26.7604,26.7362,26.7523,27944.0
2017-03-30 12:45:00,33.04,33.05,33.04,33.05,13635.0,26.7443,26.7523,26.7443,26.7523,13635.0
2017-03-30 12:50:00,33.05,33.05,33.04,33.04,6550.0,26.7523,26.7523,26.7443,26.7443,6550.0
2017-03-30 12:55:00,33.05,33.07,33.04,33.06,25381.0,26.7523,26.7685,26.7443,26.7604,25381.0
2017-03-30 13:00:00,33.05,33.08,33.05,33.07,30801.0,26.7523,26.7766,26.7523,26.7685,30801.0
2017-03-30 13:05:00,33.07,33.09,33.06,33.09,25994.0,26.7685,26.7847,26.7604,26.7847,25994.0
2017-03-30 13:10:00,33.09,33.11,33.08,33.1,48735.0,26.7847,26.8009,26.7766,26.7928,48735.0
2017-03-30 13:15:00,33.1,33.11,33.09,33.1,38343.0,26.7928,26.8009,26.7847,26.7928,38343.0
2017-03-30 13:20:00,33.1,33.1,33.09,33.1,7400.0,26.7928,26.7928,26.7847,26.7928,7400.0
2017-03-30 13:25:00,33.1,33.12,33.09,33.12,99160.0,26.7928,26.809,26.7847,26.809,99160.0
2017-03-30 13:30:00,33.11,33.12,33.1,33.1,12658.0,26.8009,26.809,26.7928,26.7928,12658.0
2017-03-30 13:35:00,33.11,33.11,33.08,33.09,62086.0,26.8009,26.8009,26.7766,26.7847,62086.0
2017-03-30 13:40:00,33.09,33.1,33.08,33.09,11461.0,26.7847,26.7928,26.7766,26.7847,11461.0
2017-03-30 13:45:00,33.09,33.12,33.09,33.12,26663.0,26.7847,26.809,26.7847,26.809,26663.0
2017-03-30 13:50:00,33.12,33.13,33.1,33.11,37559.0,26.809,26.8171,26.7928,26.8009,37559.0
2017-03-30 13:55:00,33.11,33.11,33.07,33.09,34970.0,26.8009,26.8009,26.7685,26.7847,34970.0
2017-03-30 14:00:00,33.09,33.1,33.07,33.09,12420.0,26.7847,26.7928,26.7685,26.7847,12420.0
2017-03-30 14:05:00,33.09,33.09,33.06,33.08,29381.0,26.7847,26.7847,26.7604,26.7766,29381.0
2017-03-30 14:10:00,33.08,33.1,33.07,33.09,92388.0,26.7766,26.7928,26.7685,26.7847,92388.0
2017-03-30 14:15:00,33.08,33.11,33.08,33.11,21929.0,26.7766,26.8009,26.7766,26.8009,21929.0
2017-03-30 14:20:00,33.11,33.14,33.11,33.12,45755.0,26.8009,26.8252,26.8009,26.809,45755.0
2017-03-30 14:25:00,33.12,33.13,33.11,33.11,17444.0,26.809,26.8171,26.8009,26.8009,17444.0
2017-03-30 14:30:00,33.12,33.13,33.11,33.13,12800.0,26.809,26.8171,26.8009,26.8171,12800.0
2017-03-30 14:35:00,33.13,33.13,33.11,33.12,30772.0,26.8171,26.8171,26.8009,26.809,30772.0
2017-03-30 14:40:00,33.11,33.14,33.11,33.13,83823.0,26.8009,26.8252,26.8009,26.8171,83823.0
2017-03-30 14:45:00,33.13,33.14,33.12,33.13,19178.0,26.8171,26.8252,26.809,26.8171,19178.0
2017-03-30 14:50:00,33.13,33.13,33.11,33.11,64221.0,26.8171,26.8171,26.8009,26.8009,64221.0
2017-03-30 14:55:00,33.12,33.13,33.1,33.12,118105.0,26.809,26.8171,26.7928,26.809,118105.0
2017-03-30 15:00:00,33.12,33.13,33.12,33.13,14575.0,26.809,26.8171,26.809,26.8171,14575.0
2017-03-30 15:05:00,33.13,33.13,33.11,33.13,54372.0,26.8171,26.8171,26.8009,26.8171,54372.0
2017-03-30 15:10:00,33.13,33.13,33.1,33.11,49893.0,26.8171,26.8171,26.7928,26.8009,49893.0
2017-03-30 15:15:00,33.11,33.11,33.09,33.11,51883.0,26.8009,26.8009,26.7847,26.8009,51883.0
2017-03-30 15:20:00,33.11,33.15,33.1,33.13,77552.0,26.8009,26.8333,26.7928,26.8171,77552.0
2017-03-30 15:25:00,33.14,33.14,33.12,33.13,20956.0,26.8252,26.8252,26.809,26.8171,20956.0
2017-03-30 15:30:00,33.13,33.13,33.11,33.12,83715.0,26.8171,26.8171,26.8009,26.809,83715.0
2017-03-30 15:35:00,33.12,33.12,33.09,33.11,57735.0,26.809,26.809,26.7847,26.8009,57735.0
2017-03-30 15:40:00,33.1,33.11,33.09,33.1,42616.0,26.7928,26.8009,26.7847,26.7928,42616.0
2017-03-30 15:45:00,33.09,33.1,33.08,33.09,129534.0,26.7847,26.7928,26.7766,26.7847,129534.0
2017-03-30 15:50:00,33.09,33.09,33.08,33.09,64799.0,26.7847,26.7847,26.7766,26.7847,64799.0
2017-03-30 15:55:00,33.09,33.09,33.07,33.08,270488.0,26.7847,26.7847,26.7685,26.7766,270488.0
2017-03-31 09:30:00,32.7,32.79,32.57,32.57,598010.0,26.469,26.5419,26.3638,26.3638,598010.0
2017-03-31 09:35:00,32.58,32.71,32.57,32.7,117266.0,26.3719,26.4771,26.3638,26.469,117266.0
2017-03-31 09:40:00,32.7,32.74,32.69,32.73,82552.0,26.469,26.5014,26.4609,26.4933,82552.0
2017-03-31 09:45:00,32.73,32.73,32.7,32.73,99778.0,26.4933,26.4933,26.469,26.4933,99778.0
2017-03-31 09:50:00,32.72,32.73,32.7,32.72,55977.0,26.4852,26.4933,26.469,26.4852,55977.0
2017-03-31 09:55:00,32.73,32.73,32.71,32.72,33216.0,26.4933,26.4933,26.4771,26.4852,33216.0
2017-03-31 10:00:00,32.72,32.75,32.71,32.74,88881.0,26.4852,26.5095,26.4771,26.5014,88881.0
2017-03-31 10:05:00,32.75,32.79,32.74,32.77,61213.0,26.5095,26.5419,26.5014,26.5257,61213.0
2017-03-31 10:10:00,32.77,32.8,32.76,32.8,37341.0,26.5257,26.55,26.5176,26.55,37341.0
2017-03-31 10:15:00,32.79,32.8,32.78,32.8,47954.0,26.5419,26.55,26.5338,26.55,47954.0
2017-03-31 10:20:00,32.79,32.81,32.78,32.8,79704.0,26.5419,26.5581,26.5338,26.55,79704.0
2017-03-31 10:25:00,32.8,32.81,32.75,32.75,31582.0,26.55,26.5581,26.5095,26.5095,31582.0
2017-03-31 10:30:00,32.76,32.79,32.76,32.78,24260.0,26.5176,26.5419,26.5176,26.5338,24260.0
2017-03-31 10:35:00,32.79,32.8,32.77,32.78,100339.0,26.5419,26.55,26.5257,26.5338,100339.0
2017-03-31 10:40:00,32.78,32.79,32.76,32.77,30898.0,26.5338,26.5419,26.5176,26.5257,30898.0
2017-03-31 10:45:00,32.78,32.84,32.78,32.82,110345.0,26.5338,26.5824,26.5338,26.5662,110345.0
2017-03-31 10:50:00,32.82,32.83,32.8,32.82,18645.0,26.5662,26.5743,26.55,26.5662,18645.0
2017-03-31 10:55:00,32.83,32.83,32.8,32.83,78103.0,26.5743,26.5743,26.55,26.5743,78103.0
2017-03-31 11:00:00,32.83,32.85,32.81,32.83,110841.0,26.5743,26.5905,26.5581,26.5743,110841.0
2017-03-31 11:05:00,32.84,32.85,32.82,32.84,58192.0,26.5824,26.5905,26.5662,26.5824,58192.0
2017-03-31 11:10:00,32.84,32.87,32.84,32.87,28289.0,26.5824,26.6066,26.5824,26.6066,28289.0
2017-03-31 11:15:00,32.86,32.87,32.85,32.86,22216.0,26.5986,26.6066,26.5905,26.5986,22216.0
2017-03-31 11:20:00,32.86,32.86,32.81,32.82,36315.0,26.5986,26.5986,26.5581,26.5662,36315.0
2017-03-31 11:25:00,32.82,32.82,32.79,32.79,25378.0,26.5662,26.5662,26.5419,26.5419,25378.0
2017-03-31 11:30:00,32.79,32.83,32.76,32.83,69159.0,26.5419,26.5743,26.5176,26.5743,69159.0
2017-03-31 11:35:00,32.83,32.83,32.81,32.82,17938.0,26.5743,26.5743,26.5581,26.5662,17938.0
2017-03-31 11:40:00,32.82,32.83,32.81,32.83,28396.0,26.5662,26.5743,26.5581,26.5743,28396.0
2017-03-31 11:45:00,32.82,32.83,32.79,32.81,27119.0,26.5662,26.5743,26.5419,26.5581,27119.0
2017-03-31 11:50:00,32.8,32.81,32.8,32.8,17328.0,26.55,26.5581,26.55,26.55,17328.0
2017-03-31 11:55:00,32.81,32.82,32.79,32.81,32732.0,26.5581,26.5662,26.5419,26.5581,32732.0
2017-03-31 12:00:00,32.82,32.84,32.81,32.84,21175.0,26.5662,26.5824,26.5581,26.5824,21175.0
2017-03-31 12:05:00,32.84,32.87,32.84,32.85,39559.0,26.5824,26.6066,26.5824,26.5905,39559.0
2017-03-31 12:10:00,32.86,32.87,32.85,32.86,16758.0,26.5986,26.6066,26.5905,26.5986,16758.0
2017-03-31 12:15:00,32.86,32.89,32.86,32.89,16393.0,26.5986,26.6228,26.5986,26.6228,16393.0
2017-03-31 12:20:00,32.88,32.89,32.88,32.89,21119.0,26.6147,26.6228,26.6147,26.6228,21119.0
2017-03-31 12:25:00,32.89,32.89,32.87,32.88,14308.0,26.6228,26.6228,26.6066,26.6147,14308.0
2017-03-31 12:30:00,32.89,32.89,32.87,32.89,11176.0,26.6228,26.6228,26.6066,26.6228,11176.0
2017-03-31 12:35:00,32.89,32.89,32.85,32.85,31959.0,26.6228,26.6228,26.5905,26.5905,31959.0
2017-03-31 12:40:00,32.85,32.86,32.84,32.84,29669.0,26.5905,26.5986,26.5824,26.5824,29669.0
2017-03-31 12:45:00,32.84,32.85,32.82,32.85,68395.0,26.5824,26.5905,26.5662,26.5905,68395.0
2017-03-31 12:50:00,32.86,32.88,32.86,32.87,15961.0,26.5986,26.6147,26.5986,26.6066,15961.0
2017-03-31 12:55:00,32.86,32.89,32.86,32.89,20275.0,26.5986,26.6228,26.5986,26.6228,20275.0
2017-03-31 13:00:00,32.89,32.9,32.88,32.88,9403.0,26.6228,26.6309,26.6147,26.6147,9403.0
2017-03-31 13:05:00,32.89,32.89,32.87,32.89,46944.0,26.6228,26.6228,26.6066,26.6228,46944.0
2017-03-31 13:10:00,32.89,32.9,32.87,32.88,72662.0,26.6228,26.6309,26.6066,26.6147,72662.0
2017-03-31 13:15:00,32.88,32.92,32.87,32.92,40259.0,26.6147,26.6471,26.6066,26.6471,40259.0
2017-03-31 13:20:00,32.92,32.92,32.9,32.91,21674.0,26.6471,26.6471,26.6309,26.639,21674.0
2017-03-31 13:25:00,32.91,32.91,32.89,32.91,26258.0,26.639,26.639,26.6228,26.639,26258.0
2017-03-31 13:30:00,32.9,32.92,32.89,32.9,33135.0,26.6309,26.6471,26.6228,26.6309,33135.0
2017-03-31 13:35:00,32.9,32.92,32.89,32.9,12313.0,26.6309,26.6471,26.6228,26.6309,12313.0
2017-03-31 13:40:00,32.9,32.91,32.88,32.89,22031.0,26.6309,26.639,26.6147,26.6228,22031.0
2017-03-31 13:45:00,32.89,32.92,32.89,32.91,45193.0,26.6228,26.6471,26.6228,26.639,45193.0
2017-03-31 13:50:00,32.9,32.91,32.89,32.9,33276.0,26.6309,26.639,26.6228,26.6309,33276.0
2017-03-31 13:55:00,32.89,32.9,32.86,32.88,101088.0,26.6228,26.6309,26.5986,26.6147,101088.0
2017-03-31 14:00:00,32.88,32.88,32.86,32.87,35768.0,26.6147,26.6147,26.5986,26.6066,35768.0
2017-03-31 14:05:00,32.87,32.87,32.86,32.87,26454.0,26.6066,26.6066,26.5986,26.6066,26454.0
2017-03-31 14:10:00,32.87,32.88,32.85,32.87,177287.0,26.6066,26.6147,26.5905,26.6066,177287.0
2017-03-31 14:15:00,32.87,32.89,32.86,32.87,46631.0,26.6066,26.6228,26.5986,26.6066,46631.0
2017-03-31 14:20:00,32.88,32.91,32.87,32.9,58934.0,26.6147,26.639,26.6066,26.6309,58934.0
2017-03-31 14:25:00,32.91,32.91,32.88,32.88,54445.0,26.639,26.639,26.6147,26.6147,54445.0
2017-03-31 14:30:00,32.88,32.89,32.87,32.88,22705.0,26.6147,26.6228,26.6066,26.6147,22705.0
2017-03-31 14:35:00,32.88,32.88,32.85,32.87,43240.0,26.6147,26.6147,26.5905,26.6066,43240.0
2017-03-31 14:40:00,32.87,32.9,32.86,32.9,30616.0,26.6066,26.6309,26.5986,26.6309,30616.0
2017-03-31 14:45:00,32.9,32.92,32.89,32.91,32336.0,26.6309,26.6471,26.6228,26.639,32336.0
2017-03-31 14:50:00,32.91,32.92,32.91,32.91,12685.0,26.639,26.6471,26.639,26.639,12685.0
2017-03-31 14:55:00,32.91,32.92,32.9,32.9,17531.0,26.639,26.6471,26.6309,26.6309,17531.0
2017-03-31 15:00:00,32.91,32.91,32.9,32.91,16474.0,26.639,26.639,26.6309,26.639,16474.0
2017-03-31 15:05:00,32.91,32.91,32.89,32.9,24391.0,26.639,26.639,26.6228,26.6309,24391.0
2017-03-31 15:10:00,32.9,32.92,32.9,32.92,27382.0,26.6309,26.6471,26.6309,26.6471,27382.0
2017-03-31 15:15:00,32.91,32.93,32.9,32.91,38498.0,26.639,26.6552,26.6309,26.639,38498.0
2017-03-31 15:20:00,32.91,32.91,32.89,32.9,44585.0,26.639,26.639,26.6228,26.6309,44585.0
2017-03-31 15:25:00,32.9,32.92,32.89,32.91,43907.0,26.6309,26.6471,26.6228,26.639,43907.0
2017-03-31 15:30:00,32.91,32.92,32.89,32.91,68491.0,26.639,26.6471,26.6228,26.639,68491.0
2017-03-31 15:35:00,32.91,32.92,32.9,32.91,41138.0,26.639,26.6471,26.6309,26.639,41138.0
2017-03-31 15:40:00,32.92,32.94,32.91,32.91,82991.0,26.6471,26.6633,26.639,26.639,82991.0
2017-03-31 15:45:00,32.91,32.92,32.9,32.9,50004.0,26.639,26.6471,26.6309,26.6309,50004.0
2017-03-31 15:50:00,32.9,32.9,32.87,32.88,81889.0,26.6309,26.6309,26.6066,26.6147,81889.0
2017-03-31 15:55:00,32.88,32.88,32.84,32.84,258337.0,26.6147,26.6147,26.5824,26.5824,258337.0
2017-04-03 09:30:00,32.94,32.98,32.87,32.9,334131.0,26.6633,26.6957,26.6066,26.6309,334131.0
2017-04-03 09:35:00,32.9,32.95,32.89,32.94,123285.0,26.6309,26.6714,26.6228,26.6633,123285.0
2017-04-03 09:40:00,32.94,32.95,32.93,32.95,95969.0,26.6633,26.6714,26.6552,26.6714,95969.0
2017-04-03 09:45:00,32.95,32.99,32.94,32.98,134069.0,26.6714,26.7038,26.6633,26.6957,134069.0
2017-04-03 09:50:00,32.97,32.98,32.97,32.98,55920.0,26.6876,26.6957,26.6876,26.6957,55920.0
2017-04-03 09:55:00,32.98,33.0,32.97,32.99,62601.0,26.6957,26.7119,26.6876,26.7038,62601.0
2017-04-03 10:00:00,32.99,33.0,32.93,32.95,100858.0,26.7038,26.7119,26.6552,26.6714,100858.0
2017-04-03 10:05:00,32.95,32.95,32.88,32.94,78957.0,26.6714,26.6714,26.6147,26.6633,78957.0
2017-04-03 10:10:00,32.95,32.98,32.91,32.97,56241.0,26.6714,26.6957,26.639,26.6876,56241.0
2017-04-03 10:15:00,32.97,33.0,32.97,33.0,56186.0,26.6876,26.7119,26.6876,26.7119,56186.0
2017-04-03 10:20:00,33.0,33.0,32.95,32.95,40129.0,26.7119,26.7119,26.6714,26.6714,40129.0
2017-04-03 10:25:00,32.96,32.99,32.95,32.97,39481.0,26.6795,26.7038,26.6714,26.6876,39481.0
2017-04-03 10:30:00,32.97,32.97,32.9,32.91,67783.0,26.6876,26.6876,26.6309,26.639,67783.0
2017-04-03 10:35:00,32.91,32.94,32.9,32.93,31551.0,26.639,26.6633,26.6309,26.6552,31551.0
2017-04-03 10:40:00,32.93,32.93,32.9,32.91,73032.0,26.6552,26.6552,26.6309,26.639,73032.0
2017-04-03 10:45:00,32.9,32.91,32.88,32.88,58071.0,26.6309,26.639,26.6147,26.6147,58071.0
2017-04-03 10:50:00,32.87,32.87,32.81,32.83,36188.0,26.6066,26.6066,26.5581,26.5743,36188.0
2017-04-03 10:55:00,32.82,32.86,32.82,32.84,108516.0,26.5662,26.5986,26.5662,26.5824,108516.0
2017-04-03 11:00:00,32.84,32.87,32.83,32.86,29097.0,26.5824,26.6066,26.5743,26.5986,29097.0
2017-04-03 11:05:00,32.85,32.85,32.81,32.82,90537.0,26.5905,26.5905,26.5581,26.5662,90537.0
2017-04-03 11:10:00,32.81,32.86,32.81,32.84,36614.0,26.5581,26.5986,26.5581,26.5824,36614.0
2017-04-03 11:15:00,32.84,32.87,32.81,32.81,37343.0,26.5824,26.6066,26.5581,26.5581,37343.0
2017-04-03 11:20:00,32.8,32.82,32.79,32.82,29784.0,26.55,26.5662,26.5419,26.5662,29784.0
2017-04-03 11:25:00,32.82,32.87,32.81,32.87,32058.0,26.5662,26.6066,26.5581,26.6066,32058.0
2017-04-03 11:30:00,32.87,32.87,32.84,32.84,42521.0,26.6066,26.6066,26.5824,26.5824,42521.0
2017-04-03 11:35:00,32.84,32.84,32.8,32.82,27358.0,26.5824,26.5824,26.55,26.5662,27358.0
2017-04-03 11:40:00,32.83,32.84,32.8,32.84,29279.0,26.5743,26.5824,26.55,26.5824,29279.0
2017-04-03 11:45:00,32.83,32.84,32.79,32.8,35806.0,26.5743,26.5824,26.5419,26.55,35806.0
2017-04-03 11:50:00,32.8,32.8,32.76,32.78,53703.0,26.55,26.55,26.5176,26.5338,53703.0
2017-04-03 11:55:00,32.77,32.78,32.76,32.77,32439.0,26.5257,26.5338,26.5176,26.5257,32439.0
2017-04-03 12:00:00,32.77,32.78,32.71,32.72,54904.0,26.5257,26.5338,26.4771,26.4852,54904.0
2017-04-03 12:05:00,32.73,32.74,32.71,32.74,50275.0,26.4933,26.5014,26.4771,26.5014,50275.0
2017-04-03 12:10:00,32.73,32.75,32.7,32.71,55844.0,26.4933,26.5095,26.469,26.4771,55844.0
2017-04-03 12:15:00,32.72,32.76,32.71,32.75,46142.0,26.4852,26.5176,26.4771,26.5095,46142.0
2017-04-03 12:20:00,32.74,32.74,32.72,32.74,56265.0,26.5014,26.5014,26.4852,26.5014,56265.0
2017-04-03 12:25:00,32.73,32.76,32.72,32.76,64200.0,26.4933,26.5176,26.4852,26.5176,64200.0
2017-04-03 12:30:00,32.76,32.77,32.73,32.74,40556.0,26.5176,26.5257,26.4933,26.5014,40556.0
2017-04-03 12:35:00,32.75,32.78,32.75,32.78,33273.0,26.5095,26.5338,26.5095,26.5338,33273.0
2017-04-03 12:40:00,32.79,32.79,32.77,32.79,19149.0,26.5419,26.5419,26.5257,26.5419,19149.0
2017-04-03 12:45:00,32.79,32.79,32.76,32.79,25160.0,26.5419,26.5419,26.5176,26.5419,25160.0
2017-04-03 12:50:00,32.78,32.8,32.77,32.8,32089.0,26.5338,26.55,26.5257,26.55,32089.0
2017-04-03 12:55:00,32.8,32.83,32.79,32.83,40397.0,26.55,26.5743,26.5419,26.5743,40397.0
2017-04-03 13:00:00,32.83,32.84,32.8,32.8,33753.0,26.5743,26.5824,26.55,26.55,33753.0
2017-04-03 13:05:00,32.8,32.81,32.79,32.81,35342.0,26.55,26.5581,26.5419,26.5581,35342.0
2017-04-03 13:10:00,32.8,32.82,32.79,32.8,33193.0,26.55,26.5662,26.5419,26.55,33193.0
2017-04-03 13:15:00,32.8,32.8,32.78,32.78,20472.0,26.55,26.55,26.5338,26.5338,20472.0
2017-04-03 13:20:00,32.78,32.8,32.76,32.78,36334.0,26.5338,26.55,26.5176,26.5338,36334.0
2017-04-03 13:25:00,32.78,32.78,32.76,32.77,18220.0,26.5338,26.5338,26.5176,26.5257,18220.0
2017-04-03 13:30:00,32.77,32.78,32.76,32.77,45439.0,26.5257,26.5338,26.5176,26.5257,45439.0
2017-04-03 13:35:00,32.77,32.78,32.75,32.75,22129.0,26.5257,26.5338,26.5095,26.5095,22129.0
2017-04-03 13:40:00,32.76,32.78,32.75,32.77,25898.0,26.5176,26.5338,26.5095,26.5257,25898.0
2017-04-03 13:45:00,32.76,32.79,32.76,32.79,30483.0,26.5176,26.5419,26.5176,26.5419,30483.0
2017-04-03 13:50:00,32.79,32.8,32.78,32.79,29153.0,26.5419,26.55,26.5338,26.5419,29153.0
2017-04-03 13:55:00,32.79,32.8,32.78,32.78,25883.0,26.5419,26.55,26.5338,26.5338,25883.0
2017-04-03 14:00:00,32.79,32.8,32.78,32.8,27714.0,26.5419,26.55,26.5338,26.55,27714.0
2017-04-03 14:05:00,32.8,32.8,32.78,32.79,22518.0,26.55,26.55,26.5338,26.5419,22518.0
2017-04-03 14:10:00,32.79,32.79,32.76,32.77,31045.0,26.5419,26.5419,26.5176,26.5257,31045.0
2017-04-03 14:15:00,32.77,32.78,32.75,32.76,17505.0,26.5257,26.5338,26.5095,26.5176,17505.0
2017-04-03 14:20:00,32.76,32.78,32.75,32.77,23122.0,26.5176,26.5338,26.5095,26.5257,23122.0
2017-04-03 14:25:00,32.77,32.79,32.77,32.79,40511.0,26.5257,26.5419,26.5257,26.5419,40511.0
2017-04-03 14:30:00,32.79,32.8,32.78,32.79,20111.0,26.5419,26.55,26.5338,26.5419,20111.0
2017-04-03 14:35:00,32.79,32.83,32.78,32.83,17491.0,26.5419,26.5743,26.5338,26.5743,17491.0
2017-04-03 14:40:00,32.83,32.86,32.82,32.83,50801.0,26.5743,26.5986,26.5662,26.5743,50801.0
2017-04-03 14:45:00,32.83,32.86,32.83,32.86,34080.0,26.5743,26.5986,26.5743,26.5986,34080.0
2017-04-03 14:50:00,32.86,32.88,32.86,32.88,29387.0,26.5986,26.6147,26.5986,26.6147,29387.0
2017-04-03 14:55:00,32.87,32.87,32.85,32.86,29520.0,26.6066,26.6066,26.5905,26.5986,29520.0
2017-04-03 15:00:00,32.86,32.87,32.85,32.87,40720.0,26.5986,26.6066,26.5905,26.6066,40720.0
2017-04-03 15:05:00,32.87,32.87,32.85,32.87,15611.0,26.6066,26.6066,26.5905,26.6066,15611.0
2017-04-03 15:10:00,32.87,32.9,32.86,32.89,23534.0,26.6066,26.6309,26.5986,26.6228,23534.0
2017-04-03 15:15:00,32.89,32.9,32.86,32.87,19285.0,26.6228,26.6309,26.5986,26.6066,19285.0
2017-04-03 15:20:00,32.87,32.89,32.86,32.89,11348.0,26.6066,26.6228,26.5986,26.6228,11348.0
2017-04-03 15:25:00,32.89,32.89,32.87,32.89,18170.0,26.6228,26.6228,26.6066,26.6228,18170.0
2017-04-03 15:30:00,32.89,32.9,32.86,32.89,44310.0,26.6228,26.6309,26.5986,26.6228,44310.0
2017-04-03 15:35:00,32.89,32.92,32.88,32.89,95083.0,26.6228,26.6471,26.6147,26.6228,95083.0
2017-04-03 15:40:00,32.9,32.9,32.89,32.9,31252.0,26.6309,26.6309,26.6228,26.6309,31252.0
2017-04-03 15:45:00,32.9,32.9,32.89,32.9,42911.0,26.6309,26.6309,26.6228,26.6309,42911.0
2017-04-03 15:50:00,32.9,32.9,32.88,32.9,87041.0,26.6309,26.6309,26.6147,26.6309,87041.0
2017-04-03 15:55:00,32.9,32.9,32.86,32.87,190222.0,26.6309,26.6309,26.5986,26.6066,190222.0
2017-04-04 09:30:00,32.8,32.88,32.78,32.86,113727.0,26.55,26.6147,26.5338,26.5986,113727.0
2017-04-04 09:35:00,32.86,32.88,32.83,32.86,124035.0,26.5986,26.6147,26.5743,26.5986,124035.0
2017-04-04 09:40:00,32.87,32.87,32.84,32.87,69452.0,26.6066,26.6066,26.5824,26.6066,69452.0
2017-04-04 09:45:00,32.88,32.9,32.81,32.84,94226.0,26.6147,26.6309,26.5581,26.5824,94226.0
2017-04-04 09:50:00,32.84,32.84,32.79,32.82,34340.0,26.5824,26.5824,26.5419,26.5662,34340.0
2017-04-04 09:55:00,32.82,32.87,32.82,32.87,34190.0,26.5662,26.6066,26.5662,26.6066,34190.0
2017-04-04 10:00:00,32.87,32.9,32.83,32.85,91786.0,26.6066,26.6309,26.5743,26.5905,91786.0
2017-04-04 10:05:00,32.85,32.85,32.84,32.85,58422.0,26.5905,26.5905,26.5824,26.5905,58422.0
2017-04-04 10:10:00,32.85,32.89,32.83,32.89,81397.0,26.5905,26.6228,26.5743,26.6228,81397.0
2017-04-04 10:15:00,32.89,32.89,32.88,32.89,98831.0,26.6228,26.6228,26.6147,26.6228,98831.0
2017-04-04 10:20:00,32.88,32.89,32.87,32.89,65951.0,26.6147,26.6228,26.6066,26.6228,65951.0
2017-04-04 10:25:00,32.89,32.89,32.87,32.89,84989.0,26.6228,26.6228,26.6066,26.6228,84989.0
2017-04-04 10:30:00,32.89,32.92,32.87,32.91,95656.0,26.6228,26.6471,26.6066,26.639,95656.0
2017-04-04 10:35:00,32.92,32.95,32.9,32.91,94520.0,26.6471,26.6714,26.6309,26.639,94520.0
2017-04-04 10:40:00,32.91,32.92,32.84,32.84,27053.0,26.639,26.6471,26.5824,26.5824,27053.0
2017-04-04 10:45:00,32.85,32.87,32.84,32.84,49621.0,26.5905,26.6066,26.5824,26.5824,49621.0
2017-04-04 10:50:00,32.84,32.86,32.77,32.78,30839.0,26.5824,26.5986,26.5257,26.5338,30839.0
2017-04-04 10:55:00,32.77,32.81,32.77,32.8,13297.0,26.5257,26.5581,26.5257,26.55,13297.0
2017-04-04 11:00:00,32.8,32.83,32.79,32.83,23387.0,26.55,26.5743,26.5419,26.5743,23387.0
2017-04-04 11:05:00,32.83,32.87,32.81,32.86,39523.0,26.5743,26.6066,26.5581,26.5986,39523.0
2017-04-04 11:10:00,32.85,32.9,32.85,32.9,53747.0,26.5905,26.6309,26.5905,26.6309,53747.0
2017-04-04 11:15:00,32.9,32.91,32.88,32.89,51119.0,26.6309,26.639,26.6147,26.6228,51119.0
2017-04-04 11:20:00,32.89,32.92,32.88,32.91,28901.0,26.6228,26.6471,26.6147,26.639,28901.0
2017-04-04 11:25:00,32.91,32.94,32.89,32.9,48179.0,26.639,26.6633,26.6228,26.6309,48179.0
2017-04-04 11:30:00,32.9,32.9,32.88,32.89,20207.0,26.6309,26.6309,26.6147,26.6228,20207.0
2017-04-04 11:35:00,32.89,32.89,32.85,32.85,24435.0,26.6228,26.6228,26.5905,26.5905,24435.0
2017-04-04 11:40:00,32.86,32.89,32.86,32.88,32194.0,26.5986,26.6228,26.5986,26.6147,32194.0
2017-04-04 11:45:00,32.88,32.9,32.88,32.9,11519.0,26.6147,26.6309,26.6147,26.6309,11519.0
2017-04-04 11:50:00,32.9,32.9,32.87,32.87,13056.0,26.6309,26.6309,26.6066,26.6066,13056.0
2017-04-04 11:55:00,32.87,32.87,32.86,32.87,13173.0,26.6066,26.6066,26.5986,26.6066,13173.0
2017-04-04 12:00:00,32.88,32.89,32.85,32.86,33119.0,26.6147,26.6228,26.5905,26.5986,33119.0
2017-04-04 12:05:00,32.86,32.86,32.83,32.84,17335.0,26.5986,26.5986,26.5743,26.5824,17335.0
2017-04-04 12:10:00,32.85,32.9,32.84,32.9,27981.0,26.5905,26.6309,26.5824,26.6309,27981.0
2017-04-04 12:15:00,32.9,32.93,32.9,32.92,18455.0,26.6309,26.6552,26.6309,26.6471,18455.0
2017-04-04 12:20:00,32.92,32.92,32.88,32.9,30570.0,26.6471,26.6471,26.6147,26.6309,30570.0
2017-04-04 12:25:00,32.9,32.92,32.89,32.92,5366.0,26.6309,26.6471,26.6228,26.6471,5366.0
2017-04-04 12:30:00,32.92,32.93,32.91,32.92,10151.0,26.6471,26.6552,26.639,26.6471,10151.0
2017-04-04 12:35:00,32.91,32.93,32.91,32.93,14868.0,26.639,26.6552,26.639,26.6552,14868.0
2017-04-04 12:40:00,32.93,32.95,32.92,32.93,18779.0,26.6552,26.6714,26.6471,26.6552,18779.0
2017-04-04 12:45:00,32.92,32.93,32.92,32.93,30331.0,26.6471,26.6552,26.6471,26.6552,30331.0
2017-04-04 12:50:00,32.92,32.93,32.91,32.91,21425.0,26.6471,26.6552,26.639,26.639,21425.0
2017-04-04 12:55:00,32.91,32.91,32.88,32.89,61501.0,26.639,26.639,26.6147,26.6228,61501.0
2017-04-04 13:00:00,32.89,32.89,32.85,32.86,38612.0,26.6228,26.6228,26.5905,26.5986,38612.0
2017-04-04 13:05:00,32.85,32.85,32.84,32.84,17112.0,26.5905,26.5905,26.5824,26.5824,17112.0
2017-04-04 13:10:00,32.85,32.87,32.84,32.86,37482.0,26.5905,26.6066,26.5824,26.5986,37482.0
2017-04-04 13:15:00,32.86,32.9,32.84,32.89,51528.0,26.5986,26.6309,26.5824,26.6228,51528.0
2017-04-04 13:20:00,32.89,32.94,32.88,32.94,52843.0,26.6228,26.6633,26.6147,26.6633,52843.0
2017-04-04 13:25:00,32.94,32.95,32.9,32.9,27650.0,26.6633,26.6714,26.6309,26.6309,27650.0
2017-04-04 13:30:00,32.9,32.9,32.84,32.85,133638.0,26.6309,26.6309,26.5824,26.5905,133638.0
2017-04-04 13:35:00,32.85,32.88,32.85,32.86,52082.0,26.5905,26.6147,26.5905,26.5986,52082.0
2017-04-04 13:40:00,32.85,32.88,32.85,32.86,18509.0,26.5905,26.6147,26.5905,26.5986,18509.0
2017-04-04 13:45:00,32.85,32.88,32.85,32.87,9257.0,26.5905,26.6147,26.5905,26.6066,9257.0
2017-04-04 13:50:00,32.87,32.88,32.86,32.87,11821.0,26.6066,26.6147,26.5986,26.6066,11821.0
2017-04-04 13:55:00,32.87,32.89,32.87,32.89,22376.0,26.6066,26.6228,26.6066,26.6228,22376.0
2017-04-04 14:00:00,32.88,32.9,32.87,32.88,36020.0,26.6147,26.6309,26.6066,26.6147,36020.0
2017-04-04 14:05:00,32.88,32.89,32.88,32.88,12991.0,26.6147,26.6228,26.6147,26.6147,12991.0
2017-04-04 14:10:00,32.88,32.89,32.87,32.88,12710.0,26.6147,26.6228,26.6066,26.6147,12710.0
2017-04-04 14:15:00,32.87,32.89,32.87,32.88,17311.0,26.6066,26.6228,26.6066,26.6147,17311.0
2017-04-04 14:20:00,32.88,32.88,32.87,32.88,6374.0,26.6147,26.6147,26.6066,26.6147,6374.0
2017-04-04 14:25:00,32.87,32.88,32.87,32.87,11400.0,26.6066,26.6147,26.6066,26.6066,11400.0
2017-04-04 14:30:00,32.87,32.88,32.87,32.88,10445.0,26.6066,26.6147,26.6066,26.6147,10445.0
2017-04-04 14:35:00,32.87,32.88,32.85,32.86,31984.0,26.6066,26.6147,26.5905,26.5986,31984.0
2017-04-04 14:40:00,32.86,32.88,32.85,32.88,26039.0,26.5986,26.6147,26.5905,26.6147,26039.0
2017-04-04 14:45:00,32.88,32.89,32.87,32.88,20394.0,26.6147,26.6228,26.6066,26.6147,20394.0
2017-04-04 14:50:00,32.87,32.9,32.87,32.88,47644.0,26.6066,26.6309,26.6066,26.6147,47644.0
2017-04-04 14:55:00,32.88,32.88,32.85,32.86,32891.0,26.6147,26.6147,26.5905,26.5986,32891.0
2017-04-04 15:00:00,32.85,32.87,32.85,32.87,40035.0,26.5905,26.6066,26.5905,26.6066,40035.0
2017-04-04 15:05:00,32.87,32.87,32.85,32.85,18918.0,26.6066,26.6066,26.5905,26.5905,18918.0
2017-04-04 15:10:00,32.85,32.87,32.85,32.86,29394.0,26.5905,26.6066,26.5905,26.5986,29394.0
2017-04-04 15:15:00,32.85,32.87,32.83,32.86,66652.0,26.5905,26.6066,26.5743,26.5986,66652.0
2017-04-04 15:20:00,32.85,32.86,32.83,32.86,31996.0,26.5905,26.5986,26.5743,26.5986,31996.0
2017-04-04 15:25:00,32.86,32.87,32.85,32.86,18893.0,26.5986,26.6066,26.5905,26.5986,18893.0
2017-04-04 15:30:00,32.87,32.87,32.86,32.86,58085.0,26.6066,26.6066,26.5986,26.5986,58085.0
2017-04-04 15:35:00,32.87,32.87,32.86,32.87,46614.0,26.6066,26.6066,26.5986,26.6066,46614.0
2017-04-04 15:40:00,32.87,32.87,32.86,32.87,41540.0,26.6066,26.6066,26.5986,26.6066,41540.0
2017-04-04 15:45:00,32.86,32.87,32.85,32.87,119824.0,26.5986,26.6066,26.5905,26.6066,119824.0
2017-04-04 15:50:00,32.87,32.87,32.86,32.87,68926.0,26.6066,26.6066,26.5986,26.6066,68926.0
2017-04-04 15:55:00,32.87,32.89,32.86,32.87,277894.0,26.6066,26.6228,26.5986,26.6066,277894.0
2017-04-05 09:30:00,33.06,33.2,32.93,33.19,256625.0,26.7604,26.8738,26.6552,26.8657,256625.0
2017-04-05 09:35:00,33.2,33.26,33.18,33.23,113186.0,26.8738,26.9223,26.8576,26.898,113186.0
2017-04-05 09:40:00,33.24,33.33,33.23,33.3,141964.0,26.9061,26.979,26.898,26.9547,141964.0
2017-04-05 09:45:00,33.3,33.32,33.3,33.31,172663.0,26.9547,26.9709,26.9547,26.9628,172663.0
2017-04-05 09:50:00,33.31,33.32,33.25,33.26,77079.0,26.9628,26.9709,26.9142,26.9223,77079.0
2017-04-05 09:55:00,33.26,33.32,33.23,33.32,56532.0,26.9223,26.9709,26.898,26.9709,56532.0
2017-04-05 10:00:00,33.32,33.32,33.28,33.31,68562.0,26.9709,26.9709,26.9385,26.9628,68562.0
2017-04-05 10:05:00,33.31,33.32,33.27,33.3,29467.0,26.9628,26.9709,26.9304,26.9547,29467.0
2017-04-05 10:10:00,33.3,33.31,33.27,33.28,49229.0,26.9547,26.9628,26.9304,26.9385,49229.0
2017-04-05 10:15:00,33.29,33.3,33.25,33.26,57319.0,26.9466,26.9547,26.9142,26.9223,57319.0
2017-04-05 10:20:00,33.27,33.28,33.2,33.2,110731.0,26.9304,26.9385,26.8738,26.8738,110731.0
2017-04-05 10:25:00,33.21,33.25,33.2,33.24,34979.0,26.8819,26.9142,26.8738,26.9061,34979.0
2017-04-05 10:30:00,33.24,33.25,33.17,33.17,80915.0,26.9061,26.9142,26.8495,26.8495,80915.0
2017-04-05 10:35:00,33.18,33.21,33.14,33.14,113606.0,26.8576,26.8819,26.8252,26.8252,113606.0
2017-04-05 10:40:00,33.15,33.19,33.14,33.19,39862.0,26.8333,26.8657,26.8252,26.8657,39862.0
2017-04-05 10:45:00,33.2,33.21,33.18,33.19,105901.0,26.8738,26.8819,26.8576,26.8657,105901.0
2017-04-05 10:50:00,33.19,33.19,33.16,33.18,19726.0,26.8657,26.8657,26.8414,26.8576,19726.0
2017-04-05 10:55:00,33.18,33.18,33.15,33.18,48283.0,26.8576,26.8576,26.8333,26.8576,48283.0
2017-04-05 11:00:00,33.18,33.21,33.18,33.19,75966.0,26.8576,26.8819,26.8576,26.8657,75966.0
2017-04-05 11:05:00,33.19,33.2,33.17,33.19,51667.0,26.8657,26.8738,26.8495,26.8657,51667.0
2017-04-05 11:10:00,33.19,33.19,33.15,33.16,41325.0,26.8657,26.8657,26.8333,26.8414,41325.0
2017-04-05 11:15:00,33.16,33.17,33.11,33.14,24539.0,26.8414,26.8495,26.8009,26.8252,24539.0
2017-04-05 11:20:00,33.13,33.14,33.09,33.1,31203.0,26.8171,26.8252,26.7847,26.7928,31203.0
2017-04-05 11:25:00,33.11,33.12,33.09,33.1,51039.0,26.8009,26.809,26.7847,26.7928,51039.0
2017-04-05 11:30:00,33.09,33.11,33.06,33.11,29825.0,26.7847,26.8009,26.7604,26.8009,29825.0
2017-04-05 11:35:00,33.1,33.1,33.07,33.07,27810.0,26.7928,26.7928,26.7685,26.7685,27810.0
2017-04-05 11:40:00,33.07,33.12,33.07,33.1,48802.0,26.7685,26.809,26.7685,26.7928,48802.0
2017-04-05 11:45:00,33.1,33.12,33.06,33.1,73004.0,26.7928,26.809,26.7604,26.7928,73004.0
2017-04-05 11:50:00,33.1,33.11,33.09,33.1,25198.0,26.7928,26.8009,26.7847,26.7928,25198.0
2017-04-05 11:55:00,33.1,33.11,33.08,33.09,24647.0,26.7928,26.8009,26.7766,26.7847,24647.0
2017-04-05 12:00:00,33.1,33.11,33.09,33.11,27270.0,26.7928,26.8009,26.7847,26.8009,27270.0
2017-04-05 12:05:00,33.11,33.14,33.09,33.14,29679.0,26.8009,26.8252,26.7847,26.8252,29679.0
2017-04-05 12:10:00,33.14,33.17,33.14,33.15,24216.0,26.8252,26.8495,26.8252,26.8333,24216.0
2017-04-05 12:15:00,33.15,33.16,33.15,33.15,5369.0,26.8333,26.8414,26.8333,26.8333,5369.0
2017-04-05 12:20:00,33.15,33.16,33.14,33.14,29038.0,26.8333,26.8414,26.8252,26.8252,29038.0
2017-04-05 12:25:00,33.14,33.15,33.14,33.14,6322.0,26.8252,26.8333,26.8252,26.8252,6322.0
2017-04-05 12:30:00,33.14,33.15,33.13,33.13,12757.0,26.8252,26.8333,26.8171,26.8171,12757.0
2017-04-05 12:35:00,33.14,33.15,33.1,33.12,40089.0,26.8252,26.8333,26.7928,26.809,40089.0
2017-04-05 12:40:00,33.12,33.14,33.11,33.14,5660.0,26.809,26.8252,26.8009,26.8252,5660.0
2017-04-05 12:45:00,33.14,33.14,33.13,33.13,2194.0,26.8252,26.8252,26.8171,26.8171,2194.0
2017-04-05 12:50:00,33.14,33.15,33.12,33.13,36339.0,26.8252,26.8333,26.809,26.8171,36339.0
2017-04-05 12:55:00,33.13,33.14,33.12,33.13,19573.0,26.8171,26.8252,26.809,26.8171,19573.0
2017-04-05 13:00:00,33.13,33.14,33.12,33.14,28165.0,26.8171,26.8252,26.809,26.8252,28165.0
2017-04-05 13:05:00,33.13,33.14,33.13,33.13,20740.0,26.8171,26.8252,26.8171,26.8171,20740.0
2017-04-05 13:10:00,33.13,33.14,33.13,33.13,8449.0,26.8171,26.8252,26.8171,26.8171,8449.0
2017-04-05 13:15:00,33.13,33.15,33.12,33.12,57684.0,26.8171,26.8333,26.809,26.809,57684.0
2017-04-05 13:20:00,33.12,33.14,33.12,33.13,24107.0,26.809,26.8252,26.809,26.8171,24107.0
2017-04-05 13:25:00,33.13,33.14,33.11,33.12,29760.0,26.8171,26.8252,26.8009,26.809,29760.0
2017-04-05 13:30:00,33.12,33.14,33.11,33.13,29244.0,26.809,26.8252,26.8009,26.8171,29244.0
2017-04-05 13:35:00,33.13,33.14,33.13,33.13,16592.0,26.8171,26.8252,26.8171,26.8171,16592.0
2017-04-05 13:40:00,33.14,33.14,33.11,33.11,12046.0,26.8252,26.8252,26.8009,26.8009,12046.0
2017-04-05 13:45:00,33.11,33.12,33.11,33.11,44085.0,26.8009,26.809,26.8009,26.8009,44085.0
2017-04-05 13:50:00,33.11,33.12,33.1,33.1,9641.0,26.8009,26.809,26.7928,26.7928,9641.0
2017-04-05 13:55:00,33.1,33.11,33.1,33.1,46925.0,26.7928,26.8009,26.7928,26.7928,46925.0
2017-04-05 14:00:00,33.1,33.13,33.04,33.11,133255.0,26.7928,26.8171,26.7443,26.8009,133255.0
2017-04-05 14:05:00,33.11,33.13,33.1,33.11,27838.0,26.8009,26.8171,26.7928,26.8009,27838.0
2017-04-05 14:10:00,33.11,33.13,33.09,33.1,27445.0,26.8009,26.8171,26.7847,26.7928,27445.0
2017-04-05 14:15:00,33.1,33.13,33.1,33.12,25066.0,26.7928,26.8171,26.7928,26.809,25066.0
2017-04-05 14:20:00,33.12,33.14,33.11,33.13,38676.0,26.809,26.8252,26.8009,26.8171,38676.0
2017-04-05 14:25:00,33.13,33.16,33.13,33.14,55102.0,26.8171,26.8414,26.8171,26.8252,55102.0
2017-04-05 14:30:00,33.13,33.14,33.12,33.13,29152.0,26.8171,26.8252,26.809,26.8171,29152.0
2017-04-05 14:35:00,33.12,33.13,33.1,33.11,48542.0,26.809,26.8171,26.7928,26.8009,48542.0
2017-04-05 14:40:00,33.11,33.15,33.11,33.14,58141.0,26.8009,26.8333,26.8009,26.8252,58141.0
2017-04-05 14:45:00,33.13,33.14,33.11,33.11,60468.0,26.8171,26.8252,26.8009,26.8009,60468.0
2017-04-05 14:50:00,33.11,33.12,33.06,33.06,58265.0,26.8009,26.809,26.7604,26.7604,58265.0
2017-04-05 14:55:00,33.06,33.09,33.06,33.06,59454.0,26.7604,26.7847,26.7604,26.7604,59454.0
2017-04-05 15:00:00,33.07,33.1,33.05,33.1,48004.0,26.7685,26.7928,26.7523,26.7928,48004.0
2017-04-05 15:05:00,33.09,33.11,33.08,33.09,41575.0,26.7847,26.8009,26.7766,26.7847,41575.0
2017-04-05 15:10:00,33.09,33.09,33.05,33.05,51790.0,26.7847,26.7847,26.7523,26.7523,51790.0
2017-04-05 15:15:00,33.05,33.08,33.05,33.06,54908.0,26.7523,26.7766,26.7523,26.7604,54908.0
2017-04-05 15:20:00,33.06,33.06,33.01,33.02,85360.0,26.7604,26.7604,26.72,26.7281,85360.0
2017-04-05 15:25:00,33.02,33.03,32.97,33.0,95232.0,26.7281,26.7362,26.6876,26.7119,95232.0
2017-04-05 15:30:00,33.0,33.01,32.87,32.9,152453.0,26.7119,26.72,26.6066,26.6309,152453.0
2017-04-05 15:35:00,32.9,32.97,32.88,32.96,122491.0,26.6309,26.6876,26.6147,26.6795,122491.0
2017-04-05 15:40:00,32.97,32.97,32.95,32.95,167641.0,26.6876,26.6876,26.6714,26.6714,167641.0
2017-04-05 15:45:00,32.95,32.96,32.88,32.89,173649.0,26.6714,26.6795,26.6147,26.6228,173649.0
2017-04-05 15:50:00,32.89,32.97,32.88,32.95,200285.0,26.6228,26.6876,26.6147,26.6714,200285.0
2017-04-05 15:55:00,32.96,32.96,32.91,32.92,241746.0,26.6795,26.6795,26.639,26.6471,241746.0
2017-04-06 09:30:00,32.88,32.89,32.74,32.76,161054.0,26.6147,26.6228,26.5014,26.5176,161054.0
2017-04-06 09:35:00,32.76,32.82,32.75,32.8,100145.0,26.5176,26.5662,26.5095,26.55,100145.0
2017-04-06 09:40:00,32.81,32.85,32.8,32.81,55476.0,26.5581,26.5905,26.55,26.5581,55476.0
2017-04-06 09:45:00,32.81,32.81,32.73,32.73,68429.0,26.5581,26.5581,26.4933,26.4933,68429.0
2017-04-06 09:50:00,32.74,32.82,32.73,32.81,30715.0,26.5014,26.5662,26.4933,26.5581,30715.0
2017-04-06 09:55:00,32.82,32.85,32.81,32.82,29183.0,26.5662,26.5905,26.5581,26.5662,29183.0
2017-04-06 10:00:00,32.82,32.84,32.79,32.83,60756.0,26.5662,26.5824,26.5419,26.5743,60756.0
2017-04-06 10:05:00,32.82,32.85,32.8,32.8,25657.0,26.5662,26.5905,26.55,26.55,25657.0
2017-04-06 10:10:00,32.8,32.82,32.74,32.77,50673.0,26.55,26.5662,26.5014,26.5257,50673.0
2017-04-06 10:15:00,32.77,32.8,32.75,32.76,39634.0,26.5257,26.55,26.5095,26.5176,39634.0
2017-04-06 10:20:00,32.76,32.82,32.76,32.82,40900.0,26.5176,26.5662,26.5176,26.5662,40900.0
2017-04-06 10:25:00,32.81,32.85,32.8,32.85,41710.0,26.5581,26.5905,26.55,26.5905,41710.0
2017-04-06 10:30:00,32.85,32.86,32.83,32.86,31764.0,26.5905,26.5986,26.5743,26.5986,31764.0
2017-04-06 10:35:00,32.85,32.87,32.83,32.84,24492.0,26.5905,26.6066,26.5743,26.5824,24492.0
2017-04-06 10:40:00,32.84,32.85,32.79,32.84,40266.0,26.5824,26.5905,26.5419,26.5824,40266.0
2017-04-06 10:45:00,32.84,32.87,32.84,32.85,31057.0,26.5824,26.6066,26.5824,26.5905,31057.0
2017-04-06 10:50:00,32.86,32.89,32.85,32.86,29227.0,26.5986,26.6228,26.5905,26.5986,29227.0
2017-04-06 10:55:00,32.86,32.87,32.83,32.84,24109.0,26.5986,26.6066,26.5743,26.5824,24109.0
2017-04-06 11:00:00,32.83,32.87,32.83,32.85,34186.0,26.5743,26.6066,26.5743,26.5905,34186.0
2017-04-06 11:05:00,32.85,32.87,32.84,32.87,11332.0,26.5905,26.6066,26.5824,26.6066,11332.0
2017-04-06 11:10:00,32.87,32.9,32.86,32.9,32527.0,26.6066,26.6309,26.5986,26.6309,32527.0
2017-04-06 11:15:00,32.9,32.9,32.85,32.85,33878.0,26.6309,26.6309,26.5905,26.5905,33878.0
2017-04-06 11:20:00,32.85,32.9,32.85,32.88,29106.0,26.5905,26.6309,26.5905,26.6147,29106.0
2017-04-06 11:25:00,32.88,32.9,32.87,32.88,43784.0,26.6147,26.6309,26.6066,26.6147,43784.0
2017-04-06 11:30:00,32.87,32.88,32.85,32.87,49494.0,26.6066,26.6147,26.5905,26.6066,49494.0
2017-04-06 11:35:00,32.87,32.87,32.83,32.83,35531.0,26.6066,26.6066,26.5743,26.5743,35531.0
2017-04-06 11:40:00,32.84,32.86,32.83,32.85,44263.0,26.5824,26.5986,26.5743,26.5905,44263.0
2017-04-06 11:45:00,32.85,32.87,32.83,32.87,25265.0,26.5905,26.6066,26.5743,26.6066,25265.0
2017-04-06 11:50:00,32.87,32.88,32.85,32.88,35381.0,26.6066,26.6147,26.5905,26.6147,35381.0
2017-04-06 11:55:00,32.87,32.9,32.86,32.9,17728.0,26.6066,26.6309,26.5986,26.6309,17728.0
2017-04-06 12:00:00,32.9,32.9,32.86,32.89,94938.0,26.6309,26.6309,26.5986,26.6228,94938.0
2017-04-06 12:05:00,32.88,32.9,32.88,32.9,22028.0,26.6147,26.6309,26.6147,26.6309,22028.0
2017-04-06 12:10:00,32.9,32.9,32.89,32.9,5608.0,26.6309,26.6309,26.6228,26.6309,5608.0
2017-04-06 12:15:00,32.9,32.9,32.87,32.88,33202.0,26.6309,26.6309,26.6066,26.6147,33202.0
2017-04-06 12:20:00,32.89,32.9,32.88,32.89,37477.0,26.6228,26.6309,26.6147,26.6228,37477.0
2017-04-06 12:25:00,32.89,32.89,32.88,32.89,11870.0,26.6228,26.6228,26.6147,26.6228,11870.0
2017-04-06 12:30:00,32.89,32.9,32.87,32.88,41832.0,26.6228,26.6309,26.6066,26.6147,41832.0
2017-04-06 12:35:00,32.89,32.89,32.84,32.85,66923.0,26.6228,26.6228,26.5824,26.5905,66923.0
2017-04-06 12:40:00,32.84,32.85,32.84,32.85,2780.0,26.5824,26.5905,26.5824,26.5905,2780.0
2017-04-06 12:45:00,32.84,32.85,32.83,32.84,24025.0,26.5824,26.5905,26.5743,26.5824,24025.0
2017-04-06 12:50:00,32.84,32.84,32.83,32.83,40190.0,26.5824,26.5824,26.5743,26.5743,40190.0
2017-04-06 12:55:00,32.83,32.84,32.83,32.84,29511.0,26.5743,26.5824,26.5743,26.5824,29511.0
2017-04-06 13:00:00,32.84,32.85,32.83,32.84,48111.0,26.5824,26.5905,26.5743,26.5824,48111.0
2017-04-06 13:05:00,32.84,32.85,32.84,32.85,81403.0,26.5824,26.5905,26.5824,26.5905,81403.0
2017-04-06 13:10:00,32.85,32.85,32.84,32.85,5263.0,26.5905,26.5905,26.5824,26.5905,5263.0
2017-04-06 13:15:00,32.85,32.87,32.84,32.87,24905.0,26.5905,26.6066,26.5824,26.6066,24905.0
2017-04-06 13:20:00,32.87,32.88,32.86,32.87,13539.0,26.6066,26.6147,26.5986,26.6066,13539.0
2017-04-06 13:25:00,32.88,32.89,32.87,32.88,57205.0,26.6147,26.6228,26.6066,26.6147,57205.0
2017-04-06 13:30:00,32.87,32.89,32.87,32.89,29051.0,26.6066,26.6228,26.6066,26.6228,29051.0
2017-04-06 13:35:00,32.89,32.89,32.88,32.88,13019.0,26.6228,26.6228,26.6147,26.6147,13019.0
2017-04-06 13:40:00,32.89,32.89,32.87,32.87,22336.0,26.6228,26.6228,26.6066,26.6066,22336.0
2017-04-06 13:45:00,32.87,32.88,32.86,32.87,30052.0,26.6066,26.6147,26.5986,26.6066,30052.0
2017-04-06 13:50:00,32.86,32.89,32.86,32.89,101595.0,26.5986,26.6228,26.5986,26.6228,101595.0
2017-04-06 13:55:00,32.88,32.89,32.86,32.86,27459.0,26.6147,26.6228,26.5986,26.5986,27459.0
2017-04-06 14:00:00,32.87,32.89,32.86,32.87,20124.0,26.6066,26.6228,26.5986,26.6066,20124.0
2017-04-06 14:05:00,32.87,32.88,32.86,32.88,29020.0,26.6066,26.6147,26.5986,26.6147,29020.0
2017-04-06 14:10:00,32.88,32.88,32.84,32.84,43060.0,26.6147,26.6147,26.5824,26.5824,43060.0
2017-04-06 14:15:00,32.85,32.87,32.84,32.84,35276.0,26.5905,26.6066,26.5824,26.5824,35276.0
2017-04-06 14:20:00,32.84,32.86,32.84,32.86,13312.0,26.5824,26.5986,26.5824,26.5986,13312.0
2017-04-06 14:25:00,32.86,32.86,32.82,32.84,53053.0,26.5986,26.5986,26.5662,26.5824,53053.0
2017-04-06 14:30:00,32.83,32.85,32.82,32.84,24090.0,26.5743,26.5905,26.5662,26.5824,24090.0
2017-04-06 14:35:00,32.84,32.85,32.83,32.85,32698.0,26.5824,26.5905,26.5743,26.5905,32698.0
2017-04-06 14:40:00,32.84,32.86,32.82,32.86,45513.0,26.5824,26.5986,26.5662,26.5986,45513.0
2017-04-06 14:45:00,32.86,32.86,32.8,32.81,37381.0,26.5986,26.5986,26.55,26.5581,37381.0
2017-04-06 14:50:00,32.81,32.83,32.81,32.83,75558.0,26.5581,26.5743,26.5581,26.5743,75558.0
2017-04-06 14:55:00,32.83,32.85,32.82,32.84,45423.0,26.5743,26.5905,26.5662,26.5824,45423.0
2017-04-06 15:00:00,32.84,32.85,32.83,32.85,16820.0,26.5824,26.5905,26.5743,26.5905,16820.0
2017-04-06 15:05:00,32.85,32.87,32.84,32.87,66115.0,26.5905,26.6066,26.5824,26.6066,66115.0
2017-04-06 15:10:00,32.87,32.9,32.86,32.9,98731.0,26.6066,26.6309,26.5986,26.6309,98731.0
2017-04-06 15:15:00,32.9,32.91,32.88,32.9,107351.0,26.6309,26.639,26.6147,26.6309,107351.0
2017-04-06 15:20:00,32.9,32.91,32.9,32.91,27019.0,26.6309,26.639,26.6309,26.639,27019.0
2017-04-06 15:25:00,32.91,32.94,32.9,32.93,74544.0,26.639,26.6633,26.6309,26.6552,74544.0
2017-04-06 15:30:00,32.92,32.93,32.88,32.9,49806.0,26.6471,26.6552,26.6147,26.6309,49806.0
2017-04-06 15:35:00,32.9,32.92,32.89,32.92,41692.0,26.6309,26.6471,26.6228,26.6471,41692.0
2017-04-06 15:40:00,32.92,32.93,32.91,32.93,52847.0,26.6471,26.6552,26.639,26.6552,52847.0
2017-04-06 15:45:00,32.93,32.93,32.89,32.9,68446.0,26.6552,26.6552,26.6228,26.6309,68446.0
2017-04-06 15:50:00,32.89,32.9,32.88,32.89,72329.0,26.6228,26.6309,26.6147,26.6228,72329.0
2017-04-06 15:55:00,32.88,32.89,32.85,32.87,283060.0,26.6147,26.6228,26.5905,26.6066,283060.0
2017-04-07 09:30:00,32.86,32.86,32.77,32.84,73374.0,26.5986,26.5986,26.5257,26.5824,73374.0
2017-04-07 09:35:00,32.84,32.96,32.82,32.91,186219.0,26.5824,26.6795,26.5662,26.639,186219.0
2017-04-07 09:40:00,32.91,32.92,32.85,32.87,45513.0,26.639,26.6471,26.5905,26.6066,45513.0
2017-04-07 09:45:00,32.87,32.89,32.84,32.85,31189.0,26.6066,26.6228,26.5824,26.5905,31189.0
2017-04-07 09:50:00,32.85,32.89,32.82,32.83,36951.0,26.5905,26.6228,26.5662,26.5743,36951.0
2017-04-07 09:55:00,32.83,32.85,32.79,32.83,42847.0,26.5743,26.5905,26.5419,26.5743,42847.0
2017-04-07 10:00:00,32.83,32.88,32.81,32.87,50674.0,26.5743,26.6147,26.5581,26.6066,50674.0
2017-04-07 10:05:00,32.86,32.9,32.86,32.89,38608.0,26.5986,26.6309,26.5986,26.6228,38608.0
2017-04-07 10:10:00,32.89,32.93,32.89,32.91,38011.0,26.6228,26.6552,26.6228,26.639,38011.0
2017-04-07 10:15:00,32.91,32.95,32.91,32.93,48841.0,26.639,26.6714,26.639,26.6552,48841.0
2017-04-07 10:20:00,32.93,32.95,32.91,32.95,36080.0,26.6552,26.6714,26.639,26.6714,36080.0
2017-04-07 10:25:00,32.94,32.95,32.93,32.93,108821.0,26.6633,26.6714,26.6552,26.6552,108821.0
2017-04-07 10:30:00,32.94,32.95,32.91,32.95,52331.0,26.6633,26.6714,26.639,26.6714,52331.0
2017-04-07 10:35:00,32.95,32.95,32.94,32.95,50835.0,26.6714,26.6714,26.6633,26.6714,50835.0
2017-04-07 10:40:00,32.95,32.98,32.94,32.98,67614.0,26.6714,26.6957,26.6633,26.6957,67614.0
2017-04-07 10:45:00,32.98,33.0,32.95,32.97,34398.0,26.6957,26.7119,26.6714,26.6876,34398.0
2017-04-07 10:50:00,32.98,32.98,32.94,32.96,31435.0,26.6957,26.6957,26.6633,26.6795,31435.0
2017-04-07 10:55:00,32.96,32.96,32.93,32.94,33349.0,26.6795,26.6795,26.6552,26.6633,33349.0
2017-04-07 11:00:00,32.95,32.98,32.95,32.96,45608.0,26.6714,26.6957,26.6714,26.6795,45608.0
2017-04-07 11:05:00,32.96,32.99,32.94,32.96,47796.0,26.6795,26.7038,26.6633,26.6795,47796.0
2017-04-07 11:10:00,32.96,32.98,32.95,32.98,25852.0,26.6795,26.6957,26.6714,26.6957,25852.0
2017-04-07 11:15:00,32.97,32.99,32.96,32.98,24676.0,26.6876,26.7038,26.6795,26.6957,24676.0
2017-04-07 11:20:00,32.99,33.01,32.98,33.01,51547.0,26.7038,26.72,26.6957,26.72,51547.0
2017-04-07 11:25:00,33.01,33.04,33.0,33.01,45584.0,26.72,26.7443,26.7119,26.72,45584.0
2017-04-07 11:30:00,33.01,33.02,32.99,33.01,19840.0,26.72,26.7281,26.7038,26.72,19840.0
2017-04-07 11:35:00,33.02,33.03,33.01,33.02,28098.0,26.7281,26.7362,26.72,26.7281,28098.0
2017-04-07 11:40:00,33.03,33.03,32.99,33.01,18441.0,26.7362,26.7362,26.7038,26.72,18441.0
2017-04-07 11:45:00,33.02,33.04,33.01,33.03,22289.0,26.7281,26.7443,26.72,26.7362,22289.0
2017-04-07 11:50:00,33.03,33.04,33.02,33.02,8655.0,26.7362,26.7443,26.7281,26.7281,8655.0
2017-04-07 11:55:00,33.03,33.03,33.01,33.02,34086.0,26.7362,26.7362,26.72,26.7281,34086.0
2017-04-07 12:00:00,33.03,33.03,33.02,33.03,44945.0,26.7362,26.7362,26.7281,26.7362,44945.0
2017-04-07 12:05:00,33.02,33.03,33.0,33.01,18884.0,26.7281,26.7362,26.7119,26.72,18884.0
2017-04-07 12:10:00,33.02,33.03,33.01,33.02,14398.0,26.7281,26.7362,26.72,26.7281,14398.0
2017-04-07 12:15:00,33.03,33.03,33.01,33.02,21387.0,26.7362,26.7362,26.72,26.7281,21387.0
2017-04-07 12:20:00,33.02,33.03,33.0,33.02,27028.0,26.7281,26.7362,26.7119,26.7281,27028.0
2017-04-07 12:25:00,33.02,33.03,33.0,33.02,13728.0,26.7281,26.7362,26.7119,26.7281,13728.0
2017-04-07 12:30:00,33.03,33.03,33.02,33.02,19159.0,26.7362,26.7362,26.7281,26.7281,19159.0
2017-04-07 12:35:00,33.02,33.03,33.01,33.02,25219.0,26.7281,26.7362,26.72,26.7281,25219.0
2017-04-07 12:40:00,33.02,33.02,33.0,33.0,33876.0,26.7281,26.7281,26.7119,26.7119,33876.0
2017-04-07 12:45:00,33.0,33.02,33.0,33.02,8500.0,26.7119,26.7281,26.7119,26.7281,8500.0
2017-04-07 12:50:00,33.02,33.03,33.0,33.02,9714.0,26.7281,26.7362,26.7119,26.7281,9714.0
2017-04-07 12:55:00,33.02,33.02,32.99,32.99,30216.0,26.7281,26.7281,26.7038,26.7038,30216.0
2017-04-07 13:00:00,32.99,32.99,32.96,32.97,37537.0,26.7038,26.7038,26.6795,26.6876,37537.0
2017-04-07 13:05:00,32.97,32.97,32.96,32.97,53723.0,26.6876,26.6876,26.6795,26.6876,53723.0
2017-04-07 13:10:00,32.97,32.97,32.96,32.97,10495.0,26.6876,26.6876,26.6795,26.6876,10495.0
2017-04-07 13:15:00,32.97,32.97,32.93,32.94,19301.0,26.6876,26.6876,26.6552,26.6633,19301.0
2017-04-07 13:20:00,32.94,32.96,32.93,32.94,28711.0,26.6633,26.6795,26.6552,26.6633,28711.0
2017-04-07 13:25:00,32.95,33.0,32.94,32.99,24517.0,26.6714,26.7119,26.6633,26.7038,24517.0
2017-04-07 13:30:00,32.99,33.0,32.97,32.98,26237.0,26.7038,26.7119,26.6876,26.6957,26237.0
2017-04-07 13:35:00,32.98,32.99,32.96,32.96,19344.0,26.6957,26.7038,26.6795,26.6795,19344.0
2017-04-07 13:40:00,32.97,33.0,32.96,33.0,13819.0,26.6876,26.7119,26.6795,26.7119,13819.0
2017-04-07 13:45:00,33.0,33.0,32.97,32.98,17257.0,26.7119,26.7119,26.6876,26.6957,17257.0
2017-04-07 13:50:00,32.97,32.99,32.97,32.98,30111.0,26.6876,26.7038,26.6876,26.6957,30111.0
2017-04-07 13:55:00,32.98,33.0,32.96,32.97,22484.0,26.6957,26.7119,26.6795,26.6876,22484.0
2017-04-07 14:00:00,32.97,32.99,32.96,32.98,32736.0,26.6876,26.7038,26.6795,26.6957,32736.0
2017-04-07 14:05:00,32.98,33.0,32.98,32.99,23636.0,26.6957,26.7119,26.6957,26.7038,23636.0
2017-04-07 14:10:00,32.99,33.01,32.98,33.01,17514.0,26.7038,26.72,26.6957,26.72,17514.0
2017-04-07 14:15:00,33.0,33.01,32.99,33.0,9117.0,26.7119,26.72,26.7038,26.7119,9117.0
2017-04-07 14:20:00,33.0,33.02,32.99,33.01,17628.0,26.7119,26.7281,26.7038,26.72,17628.0
2017-04-07 14:25:00,33.01,33.01,32.98,32.98,14905.0,26.72,26.72,26.6957,26.6957,14905.0
2017-04-07 14:30:00,32.98,32.98,32.96,32.97,26522.0,26.6957,26.6957,26.6795,26.6876,26522.0
2017-04-07 14:35:00,32.97,32.97,32.95,32.95,34844.0,26.6876,26.6876,26.6714,26.6714,34844.0
2017-04-07 14:40:00,32.95,32.96,32.93,32.93,23806.0,26.6714,26.6795,26.6552,26.6552,23806.0
2017-04-07 14:45:00,32.94,32.95,32.93,32.95,26698.0,26.6633,26.6714,26.6552,26.6714,26698.0
2017-04-07 14:50:00,32.95,32.95,32.92,32.93,24715.0,26.6714,26.6714,26.6471,26.6552,24715.0
2017-04-07 14:55:00,32.93,32.94,32.92,32.93,15793.0,26.6552,26.6633,26.6471,26.6552,15793.0
2017-04-07 15:00:00,32.93,32.93,32.92,32.93,11072.0,26.6552,26.6552,26.6471,26.6552,11072.0
2017-04-07 15:05:00,32.93,32.94,32.91,32.92,35388.0,26.6552,26.6633,26.639,26.6471,35388.0
2017-04-07 15:10:00,32.92,32.95,32.92,32.95,18464.0,26.6471,26.6714,26.6471,26.6714,18464.0
2017-04-07 15:15:00,32.95,32.96,32.93,32.96,27348.0,26.6714,26.6795,26.6552,26.6795,27348.0
2017-04-07 15:20:00,32.95,32.96,32.94,32.95,34850.0,26.6714,26.6795,26.6633,26.6714,34850.0
2017-04-07 15:25:00,32.95,32.96,32.93,32.94,37156.0,26.6714,26.6795,26.6552,26.6633,37156.0
2017-04-07 15:30:00,32.94,32.95,32.92,32.93,40696.0,26.6633,26.6714,26.6471,26.6552,40696.0
2017-04-07 15:35:00,32.93,32.93,32.91,32.91,26633.0,26.6552,26.6552,26.639,26.639,26633.0
2017-04-07 15:40:00,32.91,32.93,32.91,32.93,28553.0,26.639,26.6552,26.639,26.6552,28553.0
2017-04-07 15:45:00,32.93,32.93,32.92,32.92,47895.0,26.6552,26.6552,26.6471,26.6471,47895.0
2017-04-07 15:50:00,32.92,32.93,32.92,32.93,83027.0,26.6471,26.6552,26.6471,26.6552,83027.0
2017-04-07 15:55:00,32.93,32.93,32.87,32.87,341579.0,26.6552,26.6552,26.6066,26.6066,341579.0
2017-04-10 09:30:00,32.87,32.87,32.65,32.77,278976.0,26.6066,26.6066,26.4286,26.5257,278976.0
2017-04-10 09:35:00,32.77,32.86,32.75,32.84,212436.0,26.5257,26.5986,26.5095,26.5824,212436.0
2017-04-10 09:40:00,32.85,32.86,32.79,32.79,118101.0,26.5905,26.5986,26.5419,26.5419,118101.0
2017-04-10 09:45:00,32.8,32.82,32.76,32.76,62829.0,26.55,26.5662,26.5176,26.5176,62829.0
2017-04-10 09:50:00,32.77,32.77,32.72,32.75,122817.0,26.5257,26.5257,26.4852,26.5095,122817.0
2017-04-10 09:55:00,32.75,32.77,32.72,32.77,23675.0,26.5095,26.5257,26.4852,26.5257,23675.0
2017-04-10 10:00:00,32.77,32.8,32.73,32.74,50833.0,26.5257,26.55,26.4933,26.5014,50833.0
2017-04-10 10:05:00,32.75,32.78,32.74,32.75,25380.0,26.5095,26.5338,26.5014,26.5095,25380.0
2017-04-10 10:10:00,32.75,32.76,32.73,32.73,24881.0,26.5095,26.5176,26.4933,26.4933,24881.0
2017-04-10 10:15:00,32.73,32.75,32.7,32.73,22106.0,26.4933,26.5095,26.469,26.4933,22106.0
2017-04-10 10:20:00,32.73,32.74,32.71,32.73,42681.0,26.4933,26.5014,26.4771,26.4933,42681.0
2017-04-10 10:25:00,32.73,32.74,32.68,32.7,31940.0,26.4933,26.5014,26.4529,26.469,31940.0
2017-04-10 10:30:00,32.7,32.72,32.69,32.69,52431.0,26.469,26.4852,26.4609,26.4609,52431.0
2017-04-10 10:35:00,32.69,32.73,32.68,32.7,51119.0,26.4609,26.4933,26.4529,26.469,51119.0
2017-04-10 10:40:00,32.7,32.71,32.65,32.66,38625.0,26.469,26.4771,26.4286,26.4367,38625.0
2017-04-10 10:45:00,32.66,32.67,32.61,32.61,35124.0,26.4367,26.4448,26.3962,26.3962,35124.0
2017-04-10 10:50:00,32.62,32.63,32.58,32.58,46193.0,26.4043,26.4124,26.3719,26.3719,46193.0
2017-04-10 10:55:00,32.58,32.59,32.51,32.52,63444.0,26.3719,26.38,26.3152,26.3233,63444.0
2017-04-10 11:00:00,32.51,32.54,32.51,32.54,49911.0,26.3152,26.3395,26.3152,26.3395,49911.0
2017-04-10 11:05:00,32.53,32.55,32.5,32.54,63893.0,26.3314,26.3476,26.3072,26.3395,63893.0
2017-04-10 11:10:00,32.55,32.55,32.54,32.54,11015.0,26.3476,26.3476,26.3395,26.3395,11015.0
2017-04-10 11:15:00,32.54,32.56,32.54,32.55,25061.0,26.3395,26.3557,26.3395,26.3476,25061.0
2017-04-10 11:20:00,32.55,32.57,32.55,32.56,32000.0,26.3476,26.3638,26.3476,26.3557,32000.0
2017-04-10 11:25:00,32.56,32.57,32.54,32.55,35719.0,26.3557,26.3638,26.3395,26.3476,35719.0
2017-04-10 11:30:00,32.55,32.55,32.49,32.49,96063.0,26.3476,26.3476,26.2991,26.2991,96063.0
2017-04-10 11:35:00,32.5,32.51,32.47,32.47,33172.0,26.3072,26.3152,26.2829,26.2829,33172.0
2017-04-10 11:40:00,32.48,32.5,32.46,32.49,40847.0,26.291,26.3072,26.2748,26.2991,40847.0
2017-04-10 11:45:00,32.49,32.5,32.47,32.5,38565.0,26.2991,26.3072,26.2829,26.3072,38565.0
2017-04-10 11:50:00,32.49,32.52,32.49,32.51,29749.0,26.2991,26.3233,26.2991,26.3152,29749.0
2017-04-10 11:55:00,32.51,32.52,32.5,32.51,37077.0,26.3152,26.3233,26.3072,26.3152,37077.0
2017-04-10 12:00:00,32.51,32.52,32.49,32.49,43972.0,26.3152,26.3233,26.2991,26.2991,43972.0
2017-04-10 12:05:00,32.5,32.53,32.49,32.52,36915.0,26.3072,26.3314,26.2991,26.3233,36915.0
2017-04-10 12:10:00,32.52,32.54,32.45,32.46,48854.0,26.3233,26.3395,26.2667,26.2748,48854.0
2017-04-10 12:15:00,32.45,32.48,32.43,32.45,272256.0,26.2667,26.291,26.2505,26.2667,272256.0
2017-04-10 12:20:00,32.45,32.46,32.42,32.45,40211.0,26.2667,26.2748,26.2424,26.2667,40211.0
2017-04-10 12:25:00,32.44,32.48,32.44,32.46,37781.0,26.2586,26.291,26.2586,26.2748,37781.0
2017-04-10 12:30:00,32.46,32.48,32.44,32.47,90384.0,26.2748,26.291,26.2586,26.2829,90384.0
2017-04-10 12:35:00,32.48,32.49,32.45,32.45,36040.0,26.291,26.2991,26.2667,26.2667,36040.0
2017-04-10 12:40:00,32.46,32.49,32.45,32.47,36460.0,26.2748,26.2991,26.2667,26.2829,36460.0
2017-04-10 12:45:00,32.47,32.49,32.45,32.48,66012.0,26.2829,26.2991,26.2667,26.291,66012.0
2017-04-10 12:50:00,32.48,32.52,32.48,32.5,66596.0,26.291,26.3233,26.291,26.3072,66596.0
2017-04-10 12:55:00,32.5,32.53,32.5,32.51,53334.0,26.3072,26.3314,26.3072,26.3152,53334.0
2017-04-10 13:00:00,32.52,32.54,32.49,32.49,62995.0,26.3233,26.3395,26.2991,26.2991,62995.0
2017-04-10 13:05:00,32.5,32.51,32.49,32.49,46412.0,26.3072,26.3152,26.2991,26.2991,46412.0
2017-04-10 13:10:00,32.5,32.52,32.49,32.51,26001.0,26.3072,26.3233,26.2991,26.3152,26001.0
2017-04-10 13:15:00,32.52,32.53,32.48,32.49,40768.0,26.3233,26.3314,26.291,26.2991,40768.0
2017-04-10 13:20:00,32.48,32.5,32.48,32.49,24631.0,26.291,26.3072,26.291,26.2991,24631.0
2017-04-10 13:25:00,32.49,32.49,32.47,32.49,32538.0,26.2991,26.2991,26.2829,26.2991,32538.0
2017-04-10 13:30:00,32.49,32.5,32.48,32.48,39252.0,26.2991,26.3072,26.291,26.291,39252.0
2017-04-10 13:35:00,32.49,32.55,32.48,32.53,73877.0,26.2991,26.3476,26.291,26.3314,73877.0
2017-04-10 13:40:00,32.53,32.53,32.51,32.52,23092.0,26.3314,26.3314,26.3152,26.3233,23092.0
2017-04-10 13:45:00,32.52,32.53,32.5,32.52,53283.0,26.3233,26.3314,26.3072,26.3233,53283.0
2017-04-10 13:50:00,32.52,32.53,32.51,32.52,51955.0,26.3233,26.3314,26.3152,26.3233,51955.0
2017-04-10 13:55:00,32.52,32.56,32.52,32.55,24749.0,26.3233,26.3557,26.3233,26.3476,24749.0
2017-04-10 14:00:00,32.56,32.56,32.51,32.51,23884.0,26.3557,26.3557,26.3152,26.3152,23884.0
2017-04-10 14:05:00,32.51,32.54,32.51,32.52,17200.0,26.3152,26.3395,26.3152,26.3233,17200.0
2017-04-10 14:10:00,32.52,32.54,32.52,32.54,53069.0,26.3233,26.3395,26.3233,26.3395,53069.0
2017-04-10 14:15:00,32.54,32.55,32.53,32.55,16637.0,26.3395,26.3476,26.3314,26.3476,16637.0
2017-04-10 14:20:00,32.54,32.55,32.52,32.54,54081.0,26.3395,26.3476,26.3233,26.3395,54081.0
2017-04-10 14:25:00,32.55,32.55,32.52,32.52,30516.0,26.3476,26.3476,26.3233,26.3233,30516.0
2017-04-10 14:30:00,32.52,32.53,32.49,32.49,69142.0,26.3233,26.3314,26.2991,26.2991,69142.0
2017-04-10 14:35:00,32.5,32.5,32.48,32.48,35847.0,26.3072,26.3072,26.291,26.291,35847.0
2017-04-10 14:40:00,32.48,32.51,32.46,32.5,143858.0,26.291,26.3152,26.2748,26.3072,143858.0
2017-04-10 14:45:00,32.5,32.54,32.5,32.54,24636.0,26.3072,26.3395,26.3072,26.3395,24636.0
2017-04-10 14:50:00,32.54,32.56,32.53,32.55,36445.0,26.3395,26.3557,26.3314,26.3476,36445.0
2017-04-10 14:55:00,32.55,32.56,32.55,32.55,8344.0,26.3476,26.3557,26.3476,26.3476,8344.0
2017-04-10 15:00:00,32.55,32.56,32.54,32.55,13161.0,26.3476,26.3557,26.3395,26.3476,13161.0
2017-04-10 15:05:00,32.55,32.58,32.54,32.54,45851.0,26.3476,26.3719,26.3395,26.3395,45851.0
2017-04-10 15:10:00,32.54,32.57,32.53,32.55,73720.0,26.3395,26.3638,26.3314,26.3476,73720.0
2017-04-10 15:15:00,32.54,32.56,32.53,32.53,33625.0,26.3395,26.3557,26.3314,26.3314,33625.0
2017-04-10 15:20:00,32.53,32.53,32.5,32.53,26136.0,26.3314,26.3314,26.3072,26.3314,26136.0
2017-04-10 15:25:00,32.54,32.54,32.52,32.54,28692.0,26.3395,26.3395,26.3233,26.3395,28692.0
2017-04-10 15:30:00,32.54,32.54,32.52,32.53,89788.0,26.3395,26.3395,26.3233,26.3314,89788.0
2017-04-10 15:35:00,32.53,32.55,32.52,32.54,82799.0,26.3314,26.3476,26.3233,26.3395,82799.0
2017-04-10 15:40:00,32.54,32.55,32.53,32.54,38962.0,26.3395,26.3476,26.3314,26.3395,38962.0
2017-04-10 15:45:00,32.54,32.56,32.52,32.54,135709.0,26.3395,26.3557,26.3233,26.3395,135709.0
2017-04-10 15:50:00,32.54,32.55,32.52,32.54,64988.0,26.3395,26.3476,26.3233,26.3395,64988.0
2017-04-10 15:55:00,32.54,32.54,32.52,32.52,153183.0,26.3395,26.3395,26.3233,26.3233,153183.0
2017-04-11 09:30:00,32.69,32.69,32.54,32.62,345346.0,26.4609,26.4609,26.3395,26.4043,345346.0
2017-04-11 09:35:00,32.62,32.66,32.56,32.58,178328.0,26.4043,26.4367,26.3557,26.3719,178328.0
2017-04-11 09:40:00,32.59,32.59,32.46,32.47,116383.0,26.38,26.38,26.2748,26.2829,116383.0
2017-04-11 09:45:00,32.47,32.48,32.39,32.41,118704.0,26.2829,26.291,26.2181,26.2343,118704.0
2017-04-11 09:50:00,32.4,32.41,32.34,32.34,92669.0,26.2262,26.2343,26.1776,26.1776,92669.0
2017-04-11 09:55:00,32.35,32.35,32.29,32.33,75896.0,26.1857,26.1857,26.1372,26.1695,75896.0
2017-04-11 10:00:00,32.33,32.44,32.33,32.44,70860.0,26.1695,26.2586,26.1695,26.2586,70860.0
2017-04-11 10:05:00,32.43,32.44,32.38,32.39,45620.0,26.2505,26.2586,26.21,26.2181,45620.0
2017-04-11 10:10:00,32.38,32.39,32.31,32.34,83138.0,26.21,26.2181,26.1534,26.1776,83138.0
2017-04-11 10:15:00,32.34,32.35,32.28,32.32,86444.0,26.1776,26.1857,26.1291,26.1614,86444.0
2017-04-11 10:20:00,32.32,32.32,32.23,32.25,141004.0,26.1614,26.1614,26.0886,26.1048,141004.0
2017-04-11 10:25:00,32.25,32.26,32.21,32.23,67712.0,26.1048,26.1129,26.0724,26.0886,67712.0
2017-04-11 10:30:00,32.23,32.23,32.11,32.13,233361.0,26.0886,26.0886,25.9915,26.0077,233361.0
2017-04-11 10:35:00,32.12,32.15,32.11,32.14,90610.0,25.9996,26.0238,25.9915,26.0157,90610.0
2017-04-11 10:40:00,32.14,32.14,32.05,32.05,202644.0,26.0157,26.0157,25.9429,25.9429,202644.0
2017-04-11 10:45:00,32.05,32.06,32.03,32.04,90348.0,25.9429,25.951,25.9267,25.9348,90348.0
2017-04-11 10:50:00,32.03,32.06,32.02,32.05,119580.0,25.9267,25.951,25.9186,25.9429,119580.0
2017-04-11 10:55:00,32.05,32.06,32.02,32.05,71049.0,25.9429,25.951,25.9186,25.9429,71049.0
2017-04-11 11:00:00,32.05,32.12,32.03,32.11,63147.0,25.9429,25.9996,25.9267,25.9915,63147.0
2017-04-11 11:05:00,32.1,32.11,32.05,32.05,90705.0,25.9834,25.9915,25.9429,25.9429,90705.0
2017-04-11 11:10:00,32.05,32.08,32.01,32.02,69483.0,25.9429,25.9672,25.9105,25.9186,69483.0
2017-04-11 11:15:00,32.02,32.09,32.0,32.09,83206.0,25.9186,25.9753,25.9024,25.9753,83206.0
2017-04-11 11:20:00,32.09,32.1,32.04,32.05,69991.0,25.9753,25.9834,25.9348,25.9429,69991.0
2017-04-11 11:25:00,32.06,32.06,31.98,31.99,149500.0,25.951,25.951,25.8862,25.8943,149500.0
2017-04-11 11:30:00,31.99,32.09,31.98,32.08,87200.0,25.8943,25.9753,25.8862,25.9672,87200.0
2017-04-11 11:35:00,32.07,32.12,32.07,32.12,88697.0,25.9591,25.9996,25.9591,25.9996,88697.0
2017-04-11 11:40:00,32.12,32.12,32.1,32.12,63607.0,25.9996,25.9996,25.9834,25.9996,63607.0
2017-04-11 11:45:00,32.12,32.17,32.09,32.14,63866.0,25.9996,26.04,25.9753,26.0157,63866.0
2017-04-11 11:50:00,32.14,32.16,32.13,32.16,35256.0,26.0157,26.0319,26.0077,26.0319,35256.0
2017-04-11 11:55:00,32.16,32.19,32.15,32.17,39614.0,26.0319,26.0562,26.0238,26.04,39614.0
2017-04-11 12:00:00,32.17,32.17,32.13,32.14,36144.0,26.04,26.04,26.0077,26.0157,36144.0
2017-04-11 12:05:00,32.15,32.16,32.14,32.15,11903.0,26.0238,26.0319,26.0157,26.0238,11903.0
2017-04-11 12:10:00,32.15,32.24,32.14,32.22,84633.0,26.0238,26.0967,26.0157,26.0805,84633.0
2017-04-11 12:15:00,32.23,32.23,32.21,32.22,39362.0,26.0886,26.0886,26.0724,26.0805,39362.0
2017-04-11 12:20:00,32.22,32.25,32.21,32.23,26524.0,26.0805,26.1048,26.0724,26.0886,26524.0
2017-04-11 12:25:00,32.22,32.27,32.21,32.27,27965.0,26.0805,26.121,26.0724,26.121,27965.0
2017-04-11 12:30:00,32.26,32.27,32.23,32.25,24981.0,26.1129,26.121,26.0886,26.1048,24981.0
2017-04-11 12:35:00,32.25,32.28,32.24,32.27,29757.0,26.1048,26.1291,26.0967,26.121,29757.0
2017-04-11 12:40:00,32.26,32.27,32.22,32.22,31971.0,26.1129,26.121,26.0805,26.0805,31971.0
2017-04-11 12:45:00,32.22,32.22,32.19,32.2,48651.0,26.0805,26.0805,26.0562,26.0643,48651.0
2017-04-11 12:50:00,32.2,32.28,32.2,32.27,38608.0,26.0643,26.1291,26.0643,26.121,38608.0
2017-04-11 12:55:00,32.27,32.28,32.23,32.23,15923.0,26.121,26.1291,26.0886,26.0886,15923.0
2017-04-11 13:00:00,32.23,32.3,32.23,32.29,32848.0,26.0886,26.1453,26.0886,26.1372,32848.0
2017-04-11 13:05:00,32.3,32.34,32.29,32.3,28151.0,26.1453,26.1776,26.1372,26.1453,28151.0
2017-04-11 13:10:00,32.3,32.3,32.25,32.27,24447.0,26.1453,26.1453,26.1048,26.121,24447.0
2017-04-11 13:15:00,32.27,32.27,32.23,32.26,40368.0,26.121,26.121,26.0886,26.1129,40368.0
2017-04-11 13:20:00,32.25,32.29,32.24,32.25,25243.0,26.1048,26.1372,26.0967,26.1048,25243.0
2017-04-11 13:25:00,32.25,32.28,32.24,32.27,40808.0,26.1048,26.1291,26.0967,26.121,40808.0
2017-04-11 13:30:00,32.27,32.29,32.26,32.27,32884.0,26.121,26.1372,26.1129,26.121,32884.0
2017-04-11 13:35:00,32.27,32.29,32.26,32.27,68683.0,26.121,26.1372,26.1129,26.121,68683.0
2017-04-11 13:40:00,32.27,32.28,32.21,32.22,32492.0,26.121,26.1291,26.0724,26.0805,32492.0
2017-04-11 13:45:00,32.22,32.22,32.18,32.19,28060.0,26.0805,26.0805,26.0481,26.0562,28060.0
2017-04-11 13:50:00,32.19,32.21,32.18,32.2,79581.0,26.0562,26.0724,26.0481,26.0643,79581.0
2017-04-11 13:55:00,32.19,32.21,32.19,32.2,40557.0,26.0562,26.0724,26.0562,26.0643,40557.0
2017-04-11 14:00:00,32.2,32.2,32.17,32.17,67739.0,26.0643,26.0643,26.04,26.04,67739.0
2017-04-11 14:05:00,32.18,32.2,32.16,32.19,81028.0,26.0481,26.0643,26.0319,26.0562,81028.0
2017-04-11 14:10:00,32.2,32.2,32.16,32.17,34823.0,26.0643,26.0643,26.0319,26.04,34823.0
2017-04-11 14:15:00,32.17,32.2,32.16,32.19,48355.0,26.04,26.0643,26.0319,26.0562,48355.0
2017-04-11 14:20:00,32.19,32.2,32.18,32.2,11431.0,26.0562,26.0643,26.0481,26.0643,11431.0
2017-04-11 14:25:00,32.19,32.22,32.18,32.22,58791.0,26.0562,26.0805,26.0481,26.0805,58791.0
2017-04-11 14:30:00,32.22,32.24,32.2,32.22,46352.0,26.0805,26.0967,26.0643,26.0805,46352.0
2017-04-11 14:35:00,32.21,32.22,32.2,32.2,41710.0,26.0724,26.0805,26.0643,26.0643,41710.0
2017-04-11 14:40:00,32.21,32.24,32.2,32.22,50623.0,26.0724,26.0967,26.0643,26.0805,50623.0
2017-04-11 14:45:00,32.22,32.24,32.21,32.23,42548.0,26.0805,26.0967,26.0724,26.0886,42548.0
2017-04-11 14:50:00,32.23,32.28,32.21,32.28,54770.0,26.0886,26.1291,26.0724,26.1291,54770.0
2017-04-11 14:55:00,32.28,32.29,32.27,32.28,38923.0,26.1291,26.1372,26.121,26.1291,38923.0
2017-04-11 15:00:00,32.27,32.28,32.24,32.27,59889.0,26.121,26.1291,26.0967,26.121,59889.0
2017-04-11 15:05:00,32.27,32.27,32.23,32.25,42370.0,26.121,26.121,26.0886,26.1048,42370.0
2017-04-11 15:10:00,32.25,32.26,32.24,32.25,77809.0,26.1048,26.1129,26.0967,26.1048,77809.0
2017-04-11 15:15:00,32.25,32.28,32.25,32.27,80370.0,26.1048,26.1291,26.1048,26.121,80370.0
2017-04-11 15:20:00,32.27,32.33,32.27,32.32,145997.0,26.121,26.1695,26.121,26.1614,145997.0
2017-04-11 15:25:00,32.32,32.32,32.31,32.32,40031.0,26.1614,26.1614,26.1534,26.1614,40031.0
2017-04-11 15:30:00,32.32,32.35,32.31,32.34,127088.0,26.1614,26.1857,26.1534,26.1776,127088.0
2017-04-11 15:35:00,32.34,32.35,32.33,32.34,94405.0,26.1776,26.1857,26.1695,26.1776,94405.0
2017-04-11 15:40:00,32.33,32.34,32.29,32.29,58058.0,26.1695,26.1776,26.1372,26.1372,58058.0
2017-04-11 15:45:00,32.3,32.34,32.29,32.34,123649.0,26.1453,26.1776,26.1372,26.1776,123649.0
2017-04-11 15:50:00,32.34,32.34,32.33,32.33,60564.0,26.1776,26.1776,26.1695,26.1695,60564.0
2017-04-11 15:55:00,32.34,32.4,32.32,32.4,314678.0,26.1776,26.2262,26.1614,26.2262,314678.0
2017-04-12 09:30:00,32.49,32.55,32.45,32.55,146508.0,26.2991,26.3476,26.2667,26.3476,146508.0
2017-04-12 09:35:00,32.54,32.64,32.54,32.55,121926.0,26.3395,26.4205,26.3395,26.3476,121926.0
2017-04-12 09:40:00,32.56,32.56,32.5,32.52,89577.0,26.3557,26.3557,26.3072,26.3233,89577.0
2017-04-12 09:45:00,32.52,32.55,32.46,32.47,91153.0,26.3233,26.3476,26.2748,26.2829,91153.0
2017-04-12 09:50:00,32.47,32.49,32.42,32.45,142805.0,26.2829,26.2991,26.2424,26.2667,142805.0
2017-04-12 09:55:00,32.44,32.45,32.37,32.38,96277.0,26.2586,26.2667,26.2019,26.21,96277.0
2017-04-12 10:00:00,32.39,32.39,32.35,32.38,58452.0,26.2181,26.2181,26.1857,26.21,58452.0
2017-04-12 10:05:00,32.38,32.38,32.34,32.36,46691.0,26.21,26.21,26.1776,26.1938,46691.0
2017-04-12 10:10:00,32.36,32.36,32.3,32.34,83565.0,26.1938,26.1938,26.1453,26.1776,83565.0
2017-04-12 10:15:00,32.34,32.37,32.33,32.36,30963.0,26.1776,26.2019,26.1695,26.1938,30963.0
2017-04-12 10:20:00,32.35,32.36,32.33,32.36,49522.0,26.1857,26.1938,26.1695,26.1938,49522.0
2017-04-12 10:25:00,32.36,32.38,32.29,32.3,77217.0,26.1938,26.21,26.1372,26.1453,77217.0
2017-04-12 10:30:00,32.3,32.33,32.29,32.32,43827.0,26.1453,26.1695,26.1372,26.1614,43827.0
2017-04-12 10:35:00,32.33,32.35,32.29,32.34,57891.0,26.1695,26.1857,26.1372,26.1776,57891.0
2017-04-12 10:40:00,32.33,32.34,32.29,32.29,51962.0,26.1695,26.1776,26.1372,26.1372,51962.0
2017-04-12 10:45:00,32.29,32.3,32.26,32.29,42075.0,26.1372,26.1453,26.1129,26.1372,42075.0
2017-04-12 10:50:00,32.29,32.29,32.25,32.26,38669.0,26.1372,26.1372,26.1048,26.1129,38669.0
2017-04-12 10:55:00,32.26,32.28,32.24,32.25,58553.0,26.1129,26.1291,26.0967,26.1048,58553.0
2017-04-12 11:00:00,32.25,32.29,32.25,32.28,39796.0,26.1048,26.1372,26.1048,26.1291,39796.0
2017-04-12 11:05:00,32.28,32.33,32.25,32.28,56361.0,26.1291,26.1695,26.1048,26.1291,56361.0
2017-04-12 11:10:00,32.28,32.28,32.25,32.25,45277.0,26.1291,26.1291,26.1048,26.1048,45277.0
2017-04-12 11:15:00,32.26,32.32,32.24,32.31,50109.0,26.1129,26.1614,26.0967,26.1534,50109.0
2017-04-12 11:20:00,32.31,32.33,32.28,32.28,25601.0,26.1534,26.1695,26.1291,26.1291,25601.0
2017-04-12 11:25:00,32.28,32.3,32.27,32.29,25666.0,26.1291,26.1453,26.121,26.1372,25666.0
2017-04-12 11:30:00,32.28,32.28,32.26,32.27,38169.0,26.1291,26.1291,26.1129,26.121,38169.0
2017-04-12 11:35:00,32.27,32.28,32.23,32.23,39638.0,26.121,26.1291,26.0886,26.0886,39638.0
2017-04-12 11:40:00,32.24,32.26,32.23,32.25,31485.0,26.0967,26.1129,26.0886,26.1048,31485.0
2017-04-12 11:45:00,32.25,32.28,32.24,32.27,38867.0,26.1048,26.1291,26.0967,26.121,38867.0
2017-04-12 11:50:00,32.27,32.27,32.19,32.2,87076.0,26.121,26.121,26.0562,26.0643,87076.0
2017-04-12 11:55:00,32.2,32.22,32.17,32.17,62177.0,26.0643,26.0805,26.04,26.04,62177.0
2017-04-12 12:00:00,32.18,32.18,32.13,32.16,77279.0,26.0481,26.0481,26.0077,26.0319,77279.0
2017-04-12 12:05:00,32.16,32.18,32.14,32.15,28676.0,26.0319,26.0481,26.0157,26.0238,28676.0
2017-04-12 12:10:00,32.14,32.19,32.14,32.19,49470.0,26.0157,26.0562,26.0157,26.0562,49470.0
2017-04-12 12:15:00,32.19,32.2,32.15,32.16,32434.0,26.0562,26.0643,26.0238,26.0319,32434.0
2017-04-12 12:20:00,32.16,32.18,32.12,32.14,67593.0,26.0319,26.0481,25.9996,26.0157,67593.0
2017-04-12 12:25:00,32.14,32.15,32.08,32.1,56020.0,26.0157,26.0238,25.9672,25.9834,56020.0
2017-04-12 12:30:00,32.09,32.13,32.08,32.12,44232.0,25.9753,26.0077,25.9672,25.9996,44232.0
2017-04-12 12:35:00,32.12,32.13,32.08,32.1,54746.0,25.9996,26.0077,25.9672,25.9834,54746.0
2017-04-12 12:40:00,32.11,32.12,32.09,32.11,45086.0,25.9915,25.9996,25.9753,25.9915,45086.0
2017-04-12 12:45:00,32.11,32.14,32.1,32.14,65266.0,25.9915,26.0157,25.9834,26.0157,65266.0
2017-04-12 12:50:00,32.14,32.14,32.07,32.07,68904.0,26.0157,26.0157,25.9591,25.9591,68904.0
2017-04-12 12:55:00,32.07,32.08,32.02,32.04,133848.0,25.9591,25.9672,25.9186,25.9348,133848.0
2017-04-12 13:00:00,32.04,32.09,32.03,32.09,115970.0,25.9348,25.9753,25.9267,25.9753,115970.0
2017-04-12 13:05:00,32.08,32.11,32.07,32.09,35842.0,25.9672,25.9915,25.9591,25.9753,35842.0
2017-04-12 13:10:00,32.09,32.13,32.08,32.09,50681.0,25.9753,26.0077,25.9672,25.9753,50681.0
2017-04-12 13:15:00,32.09,32.11,32.07,32.1,87735.0,25.9753,25.9915,25.9591,25.9834,87735.0
2017-04-12 13:20:00,32.09,32.1,32.05,32.06,82984.0,25.9753,25.9834,25.9429,25.951,82984.0
2017-04-12 13:25:00,32.06,32.09,32.05,32.09,70296.0,25.951,25.9753,25.9429,25.9753,70296.0
2017-04-12 13:30:00,32.09,32.12,32.08,32.12,76709.0,25.9753,25.9996,25.9672,25.9996,76709.0
2017-04-12 13:35:00,32.12,32.17,32.11,32.16,37905.0,25.9996,26.04,25.9915,26.0319,37905.0
2017-04-12 13:40:00,32.16,32.17,32.15,32.16,22227.0,26.0319,26.04,26.0238,26.0319,22227.0
2017-04-12 13:45:00,32.16,32.17,32.13,32.15,31722.0,26.0319,26.04,26.0077,26.0238,31722.0
2017-04-12 13:50:00,32.16,32.16,32.13,32.13,39592.0,26.0319,26.0319,26.0077,26.0077,39592.0
2017-04-12 13:55:00,32.14,32.2,32.13,32.19,34319.0,26.0157,26.0643,26.0077,26.0562,34319.0
2017-04-12 14:00:00,32.19,32.19,32.15,32.16,14767.0,26.0562,26.0562,26.0238,26.0319,14767.0
2017-04-12 14:05:00,32.16,32.21,32.15,32.18,38194.0,26.0319,26.0724,26.0238,26.0481,38194.0
2017-04-12 14:10:00,32.18,32.2,32.17,32.18,18401.0,26.0481,26.0643,26.04,26.0481,18401.0
2017-04-12 14:15:00,32.18,32.2,32.17,32.2,24147.0,26.0481,26.0643,26.04,26.0643,24147.0
2017-04-12 14:20:00,32.19,32.19,32.17,32.18,24511.0,26.0562,26.0562,26.04,26.0481,24511.0
2017-04-12 14:25:00,32.18,32.2,32.17,32.2,19468.0,26.0481,26.0643,26.04,26.0643,19468.0
2017-04-12 14:30:00,32.2,32.23,32.2,32.23,31509.0,26.0643,26.0886,26.0643,26.0886,31509.0
2017-04-12 14:35:00,32.23,32.23,32.18,32.19,56249.0,26.0886,26.0886,26.0481,26.0562,56249.0
2017-04-12 14:40:00,32.18,32.23,32.17,32.22,255429.0,26.0481,26.0886,26.04,26.0805,255429.0
2017-04-12 14:45:00,32.22,32.23,32.2,32.2,84521.0,26.0805,26.0886,26.0643,26.0643,84521.0
2017-04-12 14:50:00,32.19,32.21,32.18,32.2,44052.0,26.0562,26.0724,26.0481,26.0643,44052.0
2017-04-12 14:55:00,32.2,32.22,32.19,32.21,59974.0,26.0643,26.0805,26.0562,26.0724,59974.0
2017-04-12 15:00:00,32.21,32.22,32.2,32.2,31614.0,26.0724,26.0805,26.0643,26.0643,31614.0
2017-04-12 15:05:00,32.2,32.22,32.18,32.2,56918.0,26.0643,26.0805,26.0481,26.0643,56918.0
2017-04-12 15:10:00,32.2,32.23,32.19,32.2,71069.0,26.0643,26.0886,26.0562,26.0643,71069.0
2017-04-12 15:15:00,32.21,32.22,32.2,32.22,44555.0,26.0724,26.0805,26.0643,26.0805,44555.0
2017-04-12 15:20:00,32.22,32.27,32.21,32.25,60248.0,26.0805,26.121,26.0724,26.1048,60248.0
2017-04-12 15:25:00,32.25,32.27,32.23,32.25,58962.0,26.1048,26.121,26.0886,26.1048,58962.0
2017-04-12 15:30:00,32.25,32.26,32.22,32.25,68073.0,26.1048,26.1129,26.0805,26.1048,68073.0
2017-04-12 15:35:00,32.25,32.26,32.22,32.24,73737.0,26.1048,26.1129,26.0805,26.0967,73737.0
2017-04-12 15:40:00,32.23,32.25,32.22,32.23,52537.0,26.0886,26.1048,26.0805,26.0886,52537.0
2017-04-12 15:45:00,32.22,32.22,32.19,32.2,150582.0,26.0805,26.0805,26.0562,26.0643,150582.0
2017-04-12 15:50:00,32.2,32.24,32.2,32.24,179403.0,26.0643,26.0967,26.0643,26.0967,179403.0
2017-04-12 15:55:00,32.23,32.3,32.23,32.29,545622.0,26.0886,26.1453,26.0886,26.1372,545622.0
2017-04-13 09:30:00,32.1,32.29,32.06,32.28,364895.0,25.9834,26.1372,25.951,26.1291,364895.0
2017-04-13 09:35:00,32.27,32.4,32.24,32.39,164561.0,26.121,26.2262,26.0967,26.2181,164561.0
2017-04-13 09:40:00,32.39,32.45,32.38,32.39,159069.0,26.2181,26.2667,26.21,26.2181,159069.0
2017-04-13 09:45:00,32.38,32.39,32.33,32.36,104533.0,26.21,26.2181,26.1695,26.1938,104533.0
2017-04-13 09:50:00,32.36,32.42,32.34,32.34,123393.0,26.1938,26.2424,26.1776,26.1776,123393.0
2017-04-13 09:55:00,32.35,32.35,32.28,32.28,111319.0,26.1857,26.1857,26.1291,26.1291,111319.0
2017-04-13 10:00:00,32.29,32.32,32.26,32.32,101781.0,26.1372,26.1614,26.1129,26.1614,101781.0
2017-04-13 10:05:00,32.32,32.33,32.24,32.26,73689.0,26.1614,26.1695,26.0967,26.1129,73689.0
2017-04-13 10:10:00,32.26,32.3,32.23,32.24,75530.0,26.1129,26.1453,26.0886,26.0967,75530.0
2017-04-13 10:15:00,32.25,32.28,32.22,32.27,65682.0,26.1048,26.1291,26.0805,26.121,65682.0
2017-04-13 10:20:00,32.27,32.29,32.22,32.28,91805.0,26.121,26.1372,26.0805,26.1291,91805.0
2017-04-13 10:25:00,32.28,32.33,32.26,32.3,128066.0,26.1291,26.1695,26.1129,26.1453,128066.0
2017-04-13 10:30:00,32.3,32.32,32.29,32.3,62143.0,26.1453,26.1614,26.1372,26.1453,62143.0
2017-04-13 10:35:00,32.3,32.33,32.28,32.32,96546.0,26.1453,26.1695,26.1291,26.1614,96546.0
2017-04-13 10:40:00,32.31,32.33,32.31,32.32,67270.0,26.1534,26.1695,26.1534,26.1614,67270.0
2017-04-13 10:45:00,32.32,32.36,32.31,32.34,105522.0,26.1614,26.1938,26.1534,26.1776,105522.0
2017-04-13 10:50:00,32.34,32.39,32.33,32.38,88616.0,26.1776,26.2181,26.1695,26.21,88616.0
2017-04-13 10:55:00,32.38,32.42,32.36,32.41,98905.0,26.21,26.2424,26.1938,26.2343,98905.0
2017-04-13 11:00:00,32.41,32.44,32.4,32.41,72943.0,26.2343,26.2586,26.2262,26.2343,72943.0
2017-04-13 11:05:00,32.41,32.41,32.36,32.37,42058.0,26.2343,26.2343,26.1938,26.2019,42058.0
2017-04-13 11:10:00,32.37,32.38,32.36,32.37,49825.0,26.2019,26.21,26.1938,26.2019,49825.0
2017-04-13 11:15:00,32.37,32.39,32.37,32.38,20239.0,26.2019,26.2181,26.2019,26.21,20239.0
2017-04-13 11:20:00,32.38,32.38,32.36,32.36,30101.0,26.21,26.21,26.1938,26.1938,30101.0
2017-04-13 11:25:00,32.37,32.37,32.34,32.34,35636.0,26.2019,26.2019,26.1776,26.1776,35636.0
2017-04-13 11:30:00,32.34,32.35,32.33,32.33,31982.0,26.1776,26.1857,26.1695,26.1695,31982.0
2017-04-13 11:35:00,32.33,32.36,32.33,32.34,48063.0,26.1695,26.1938,26.1695,26.1776,48063.0
2017-04-13 11:40:00,32.35,32.35,32.32,32.32,26017.0,26.1857,26.1857,26.1614,26.1614,26017.0
2017-04-13 11:45:00,32.32,32.33,32.31,32.32,35492.0,26.1614,26.1695,26.1534,26.1614,35492.0
2017-04-13 11:50:00,32.33,32.34,32.32,32.34,30357.0,26.1695,26.1776,26.1614,26.1776,30357.0
2017-04-13 11:55:00,32.33,32.34,32.32,32.33,34243.0,26.1695,26.1776,26.1614,26.1695,34243.0
2017-04-13 12:00:00,32.33,32.33,32.28,32.3,61268.0,26.1695,26.1695,26.1291,26.1453,61268.0
2017-04-13 12:05:00,32.3,32.3,32.25,32.26,68928.0,26.1453,26.1453,26.1048,26.1129,68928.0
2017-04-13 12:10:00,32.26,32.26,32.23,32.23,44536.0,26.1129,26.1129,26.0886,26.0886,44536.0
2017-04-13 12:15:00,32.24,32.25,32.22,32.23,48473.0,26.0967,26.1048,26.0805,26.0886,48473.0
2017-04-13 12:20:00,32.24,32.27,32.23,32.26,74260.0,26.0967,26.121,26.0886,26.1129,74260.0
2017-04-13 12:25:00,32.26,32.28,32.26,32.28,23788.0,26.1129,26.1291,26.1129,26.1291,23788.0
2017-04-13 12:30:00,32.27,32.28,32.25,32.25,38850.0,26.121,26.1291,26.1048,26.1048,38850.0
2017-04-13 12:35:00,32.26,32.26,32.23,32.23,17310.0,26.1129,26.1129,26.0886,26.0886,17310.0
2017-04-13 12:40:00,32.23,32.24,32.23,32.23,36305.0,26.0886,26.0967,26.0886,26.0886,36305.0
2017-04-13 12:45:00,32.23,32.24,32.2,32.2,100269.0,26.0886,26.0967,26.0643,26.0643,100269.0
2017-04-13 12:50:00,32.2,32.21,32.19,32.2,49198.0,26.0643,26.0724,26.0562,26.0643,49198.0
2017-04-13 12:55:00,32.2,32.23,32.19,32.21,88262.0,26.0643,26.0886,26.0562,26.0724,88262.0
2017-04-13 13:00:00,32.22,32.22,32.15,32.17,125427.0,26.0805,26.0805,26.0238,26.04,125427.0
2017-04-13 13:05:00,32.18,32.19,32.11,32.12,222177.0,26.0481,26.0562,25.9915,25.9996,222177.0
2017-04-13 13:10:00,32.12,32.12,32.08,32.09,114731.0,25.9996,25.9996,25.9672,25.9753,114731.0
2017-04-13 13:15:00,32.09,32.1,32.08,32.08,40532.0,25.9753,25.9834,25.9672,25.9672,40532.0
2017-04-13 13:20:00,32.09,32.09,32.07,32.08,35773.0,25.9753,25.9753,25.9591,25.9672,35773.0
2017-04-13 13:25:00,32.07,32.13,32.07,32.13,91368.0,25.9591,26.0077,25.9591,26.0077,91368.0
2017-04-13 13:30:00,32.13,32.13,32.08,32.09,118848.0,26.0077,26.0077,25.9672,25.9753,118848.0
2017-04-13 13:35:00,32.08,32.11,32.08,32.1,72545.0,25.9672,25.9915,25.9672,25.9834,72545.0
2017-04-13 13:40:00,32.1,32.11,32.09,32.09,79604.0,25.9834,25.9915,25.9753,25.9753,79604.0
2017-04-13 13:45:00,32.09,32.09,32.04,32.05,83723.0,25.9753,25.9753,25.9348,25.9429,83723.0
2017-04-13 13:50:00,32.05,32.06,32.04,32.04,33965.0,25.9429,25.951,25.9348,25.9348,33965.0
2017-04-13 13:55:00,32.04,32.06,32.04,32.05,84588.0,25.9348,25.951,25.9348,25.9429,84588.0
2017-04-13 14:00:00,32.05,32.09,32.05,32.08,76828.0,25.9429,25.9753,25.9429,25.9672,76828.0
2017-04-13 14:05:00,32.07,32.09,32.05,32.07,60693.0,25.9591,25.9753,25.9429,25.9591,60693.0
2017-04-13 14:10:00,32.08,32.09,32.05,32.05,45479.0,25.9672,25.9753,25.9429,25.9429,45479.0
2017-04-13 14:15:00,32.05,32.07,32.05,32.07,47370.0,25.9429,25.9591,25.9429,25.9591,47370.0
2017-04-13 14:20:00,32.07,32.08,32.05,32.05,75149.0,25.9591,25.9672,25.9429,25.9429,75149.0
2017-04-13 14:25:00,32.06,32.08,32.05,32.06,81430.0,25.951,25.9672,25.9429,25.951,81430.0
2017-04-13 14:30:00,32.06,32.07,32.06,32.06,27555.0,25.951,25.9591,25.951,25.951,27555.0
2017-04-13 14:35:00,32.07,32.07,32.03,32.03,52614.0,25.9591,25.9591,25.9267,25.9267,52614.0
2017-04-13 14:40:00,32.04,32.05,32.03,32.03,76261.0,25.9348,25.9429,25.9267,25.9267,76261.0
2017-04-13 14:45:00,32.04,32.04,32.02,32.02,79409.0,25.9348,25.9348,25.9186,25.9186,79409.0
2017-04-13 14:50:00,32.02,32.04,32.0,32.02,109339.0,25.9186,25.9348,25.9024,25.9186,109339.0
2017-04-13 14:55:00,32.01,32.02,32.01,32.01,36725.0,25.9105,25.9186,25.9105,25.9105,36725.0
2017-04-13 15:00:00,32.02,32.02,32.01,32.01,54352.0,25.9186,25.9186,25.9105,25.9105,54352.0
2017-04-13 15:05:00,32.01,32.02,32.0,32.0,70207.0,25.9105,25.9186,25.9024,25.9024,70207.0
2017-04-13 15:10:00,32.01,32.01,31.97,31.98,143049.0,25.9105,25.9105,25.8781,25.8862,143049.0
2017-04-13 15:15:00,31.99,31.99,31.91,31.93,242887.0,25.8943,25.8943,25.8296,25.8458,242887.0
2017-04-13 15:20:00,31.94,31.96,31.93,31.93,90772.0,25.8539,25.87,25.8458,25.8458,90772.0
2017-04-13 15:25:00,31.93,31.96,31.92,31.93,217811.0,25.8458,25.87,25.8377,25.8458,217811.0
2017-04-13 15:30:00,31.93,31.93,31.9,31.91,74537.0,25.8458,25.8458,25.8215,25.8296,74537.0
2017-04-13 15:35:00,31.91,31.91,31.88,31.89,155780.0,25.8296,25.8296,25.8053,25.8134,155780.0
2017-04-13 15:40:00,31.88,31.89,31.88,31.88,105856.0,25.8053,25.8134,25.8053,25.8053,105856.0
2017-04-13 15:45:00,31.88,31.91,31.87,31.91,277015.0,25.8053,25.8296,25.7972,25.8296,277015.0
2017-04-13 15:50:00,31.91,31.93,31.9,31.92,266340.0,25.8296,25.8458,25.8215,25.8377,266340.0
2017-04-13 15:55:00,31.92,31.92,31.82,31.84,875529.0,25.8377,25.8377,25.7567,25.7729,875529.0
2017-04-17 09:30:00,32.04,32.04,31.95,32.04,206809.0,25.9348,25.9348,25.862,25.9348,206809.0
2017-04-17 09:35:00,32.03,32.06,32.03,32.04,96293.0,25.9267,25.951,25.9267,25.9348,96293.0
2017-04-17 09:40:00,32.03,32.03,31.99,32.0,45616.0,25.9267,25.9267,25.8943,25.9024,45616.0
2017-04-17 09:45:00,32.0,32.01,31.97,31.99,80767.0,25.9024,25.9105,25.8781,25.8943,80767.0
2017-04-17 09:50:00,31.98,32.0,31.96,31.99,65295.0,25.8862,25.9024,25.87,25.8943,65295.0
2017-04-17 09:55:00,32.0,32.0,31.98,31.99,36015.0,25.9024,25.9024,25.8862,25.8943,36015.0
2017-04-17 10:00:00,31.98,31.99,31.98,31.99,26404.0,25.8862,25.8943,25.8862,25.8943,26404.0
2017-04-17 10:05:00,31.99,32.02,31.98,32.01,55954.0,25.8943,25.9186,25.8862,25.9105,55954.0
2017-04-17 10:10:00,32.01,32.05,32.01,32.05,55234.0,25.9105,25.9429,25.9105,25.9429,55234.0
2017-04-17 10:15:00,32.05,32.07,32.02,32.03,117675.0,25.9429,25.9591,25.9186,25.9267,117675.0
2017-04-17 10:20:00,32.04,32.06,32.03,32.05,55996.0,25.9348,25.951,25.9267,25.9429,55996.0
2017-04-17 10:25:00,32.05,32.06,32.0,32.0,92824.0,25.9429,25.951,25.9024,25.9024,92824.0
2017-04-17 10:30:00,32.0,32.01,31.99,32.0,30983.0,25.9024,25.9105,25.8943,25.9024,30983.0
2017-04-17 10:35:00,32.0,32.02,31.99,32.01,52684.0,25.9024,25.9186,25.8943,25.9105,52684.0
2017-04-17 10:40:00,32.02,32.04,32.01,32.04,36501.0,25.9186,25.9348,25.9105,25.9348,36501.0
2017-04-17 10:45:00,32.04,32.06,32.03,32.04,42861.0,25.9348,25.951,25.9267,25.9348,42861.0
2017-04-17 10:50:00,32.04,32.04,32.01,32.01,18991.0,25.9348,25.9348,25.9105,25.9105,18991.0
2017-04-17 10:55:00,32.01,32.02,32.01,32.01,5863.0,25.9105,25.9186,25.9105,25.9105,5863.0
2017-04-17 11:00:00,32.01,32.01,31.98,32.0,111192.0,25.9105,25.9105,25.8862,25.9024,111192.0
2017-04-17 11:05:00,32.01,32.01,31.98,31.99,22410.0,25.9105,25.9105,25.8862,25.8943,22410.0
2017-04-17 11:10:00,31.98,32.01,31.98,32.0,113648.0,25.8862,25.9105,25.8862,25.9024,113648.0
2017-04-17 11:15:00,32.01,32.02,31.97,31.98,89312.0,25.9105,25.9186,25.8781,25.8862,89312.0
2017-04-17 11:20:00,31.98,31.99,31.96,31.96,84875.0,25.8862,25.8943,25.87,25.87,84875.0
2017-04-17 11:25:00,31.96,31.99,31.96,31.99,85566.0,25.87,25.8943,25.87,25.8943,85566.0
2017-04-17 11:30:00,31.99,32.02,31.98,32.02,81176.0,25.8943,25.9186,25.8862,25.9186,81176.0
2017-04-17 11:35:00,32.02,32.03,31.99,32.0,43431.0,25.9186,25.9267,25.8943,25.9024,43431.0
2017-04-17 11:40:00,32.0,32.01,31.99,32.0,44048.0,25.9024,25.9105,25.8943,25.9024,44048.0
2017-04-17 11:45:00,32.0,32.01,31.97,31.97,50458.0,25.9024,25.9105,25.8781,25.8781,50458.0
2017-04-17 11:50:00,31.98,31.99,31.97,31.97,41285.0,25.8862,25.8943,25.8781,25.8781,41285.0
2017-04-17 11:55:00,31.97,31.98,31.97,31.98,73294.0,25.8781,25.8862,25.8781,25.8862,73294.0
2017-04-17 12:00:00,31.98,31.98,31.97,31.97,21468.0,25.8862,25.8862,25.8781,25.8781,21468.0
2017-04-17 12:05:00,31.98,31.98,31.96,31.96,33513.0,25.8862,25.8862,25.87,25.87,33513.0
2017-04-17 12:10:00,31.96,31.97,31.96,31.96,19495.0,25.87,25.8781,25.87,25.87,19495.0
2017-04-17 12:15:00,31.96,31.97,31.96,31.96,35042.0,25.87,25.8781,25.87,25.87,35042.0
2017-04-17 12:20:00,31.96,31.97,31.96,31.96,16434.0,25.87,25.8781,25.87,25.87,16434.0
2017-04-17 12:25:00,31.96,31.97,31.96,31.96,10850.0,25.87,25.8781,25.87,25.87,10850.0
2017-04-17 12:30:00,31.96,31.97,31.96,31.96,66699.0,25.87,25.8781,25.87,25.87,66699.0
2017-04-17 12:35:00,31.96,31.97,31.96,31.97,50342.0,25.87,25.8781,25.87,25.8781,50342.0
2017-04-17 12:40:00,31.96,31.97,31.94,31.95,35117.0,25.87,25.8781,25.8539,25.862,35117.0
2017-04-17 12:45:00,31.94,31.95,31.94,31.94,28198.0,25.8539,25.862,25.8539,25.8539,28198.0
2017-04-17 12:50:00,31.94,31.95,31.94,31.94,39153.0,25.8539,25.862,25.8539,25.8539,39153.0
2017-04-17 12:55:00,31.94,31.95,31.94,31.94,38297.0,25.8539,25.862,25.8539,25.8539,38297.0
2017-04-17 13:00:00,31.94,31.95,31.94,31.94,66664.0,25.8539,25.862,25.8539,25.8539,66664.0
2017-04-17 13:05:00,31.94,31.94,31.9,31.9,112424.0,25.8539,25.8539,25.8215,25.8215,112424.0
2017-04-17 13:10:00,31.9,31.9,31.89,31.89,22605.0,25.8215,25.8215,25.8134,25.8134,22605.0
2017-04-17 13:15:00,31.89,31.9,31.85,31.87,608542.0,25.8134,25.8215,25.781,25.7972,608542.0
2017-04-17 13:20:00,31.87,31.88,31.86,31.86,43854.0,25.7972,25.8053,25.7891,25.7891,43854.0
2017-04-17 13:25:00,31.87,31.93,31.86,31.92,144345.0,25.7972,25.8458,25.7891,25.8377,144345.0
2017-04-17 13:30:00,31.92,31.94,31.91,31.94,59852.0,25.8377,25.8539,25.8296,25.8539,59852.0
2017-04-17 13:35:00,31.94,31.95,31.93,31.94,297169.0,25.8539,25.862,25.8458,25.8539,297169.0
2017-04-17 13:40:00,31.94,31.94,31.89,31.89,46775.0,25.8539,25.8539,25.8134,25.8134,46775.0
2017-04-17 13:45:00,31.89,31.9,31.86,31.86,58896.0,25.8134,25.8215,25.7891,25.7891,58896.0
2017-04-17 13:50:00,31.86,31.89,31.86,31.87,60523.0,25.7891,25.8134,25.7891,25.7972,60523.0
2017-04-17 13:55:00,31.87,31.87,31.85,31.86,81454.0,25.7972,25.7972,25.781,25.7891,81454.0
2017-04-17 14:00:00,31.86,31.86,31.82,31.82,106803.0,25.7891,25.7891,25.7567,25.7567,106803.0
2017-04-17 14:05:00,31.82,31.83,31.81,31.81,238960.0,25.7567,25.7648,25.7486,25.7486,238960.0
2017-04-17 14:10:00,31.82,31.82,31.79,31.79,112336.0,25.7567,25.7567,25.7324,25.7324,112336.0
2017-04-17 14:15:00,31.8,31.82,31.78,31.78,108192.0,25.7405,25.7567,25.7243,25.7243,108192.0
2017-04-17 14:20:00,31.78,31.81,31.77,31.81,184666.0,25.7243,25.7486,25.7163,25.7486,184666.0
2017-04-17 14:25:00,31.81,31.83,31.8,31.82,65824.0,25.7486,25.7648,25.7405,25.7567,65824.0
2017-04-17 14:30:00,31.82,31.84,31.81,31.83,119073.0,25.7567,25.7729,25.7486,25.7648,119073.0
2017-04-17 14:35:00,31.84,31.84,31.79,31.83,120162.0,25.7729,25.7729,25.7324,25.7648,120162.0
2017-04-17 14:40:00,31.83,31.83,31.82,31.82,47360.0,25.7648,25.7648,25.7567,25.7567,47360.0
2017-04-17 14:45:00,31.83,31.84,31.82,31.83,66080.0,25.7648,25.7729,25.7567,25.7648,66080.0
2017-04-17 14:50:00,31.83,31.84,31.81,31.82,96594.0,25.7648,25.7729,25.7486,25.7567,96594.0
2017-04-17 14:55:00,31.83,31.85,31.82,31.84,62072.0,25.7648,25.781,25.7567,25.7729,62072.0
2017-04-17 15:00:00,31.83,31.85,31.83,31.84,58102.0,25.7648,25.781,25.7648,25.7729,58102.0
2017-04-17 15:05:00,31.83,31.87,31.83,31.87,48621.0,25.7648,25.7972,25.7648,25.7972,48621.0
2017-04-17 15:10:00,31.87,31.87,31.86,31.87,23909.0,25.7972,25.7972,25.7891,25.7972,23909.0
2017-04-17 15:15:00,31.87,31.91,31.86,31.91,36803.0,25.7972,25.8296,25.7891,25.8296,36803.0
2017-04-17 15:20:00,31.91,31.91,31.88,31.9,66029.0,25.8296,25.8296,25.8053,25.8215,66029.0
2017-04-17 15:25:00,31.9,31.92,31.89,31.92,30662.0,25.8215,25.8377,25.8134,25.8377,30662.0
2017-04-17 15:30:00,31.92,31.92,31.88,31.88,64565.0,25.8377,25.8377,25.8053,25.8053,64565.0
2017-04-17 15:35:00,31.89,31.9,31.88,31.9,64505.0,25.8134,25.8215,25.8053,25.8215,64505.0
2017-04-17 15:40:00,31.9,31.93,31.89,31.93,68771.0,25.8215,25.8458,25.8134,25.8458,68771.0
2017-04-17 15:45:00,31.93,31.98,31.92,31.96,203797.0,25.8458,25.8862,25.8377,25.87,203797.0
2017-04-17 15:50:00,31.96,31.99,31.95,31.99,142215.0,25.87,25.8943,25.862,25.8943,142215.0
2017-04-17 15:55:00,31.99,32.03,31.97,32.03,474867.0,25.8943,25.9267,25.8781,25.9267,474867.0
2017-04-18 09:30:00,31.76,31.77,31.63,31.66,320635.0,25.7082,25.7163,25.6029,25.6272,320635.0
2017-04-18 09:35:00,31.67,31.8,31.66,31.77,116414.0,25.6353,25.7405,25.6272,25.7163,116414.0
2017-04-18 09:40:00,31.77,31.78,31.72,31.74,41222.0,25.7163,25.7243,25.6758,25.692,41222.0
2017-04-18 09:45:00,31.74,31.79,31.72,31.73,48616.0,25.692,25.7324,25.6758,25.6839,48616.0
2017-04-18 09:50:00,31.73,31.74,31.68,31.71,180254.0,25.6839,25.692,25.6434,25.6677,180254.0
2017-04-18 09:55:00,31.71,31.78,31.71,31.77,106351.0,25.6677,25.7243,25.6677,25.7163,106351.0
2017-04-18 10:00:00,31.77,31.78,31.73,31.73,36267.0,25.7163,25.7243,25.6839,25.6839,36267.0
2017-04-18 10:05:00,31.74,31.75,31.7,31.7,17844.0,25.692,25.7001,25.6596,25.6596,17844.0
2017-04-18 10:10:00,31.7,31.72,31.69,31.71,36838.0,25.6596,25.6758,25.6515,25.6677,36838.0
2017-04-18 10:15:00,31.71,31.73,31.66,31.67,56572.0,25.6677,25.6839,25.6272,25.6353,56572.0
2017-04-18 10:20:00,31.67,31.7,31.66,31.67,115795.0,25.6353,25.6596,25.6272,25.6353,115795.0
2017-04-18 10:25:00,31.67,31.75,31.66,31.72,372300.0,25.6353,25.7001,25.6272,25.6758,372300.0
2017-04-18 10:30:00,31.73,31.79,31.72,31.79,92454.0,25.6839,25.7324,25.6758,25.7324,92454.0
2017-04-18 10:35:00,31.78,31.81,31.78,31.8,43804.0,25.7243,25.7486,25.7243,25.7405,43804.0
2017-04-18 10:40:00,31.8,31.8,31.78,31.78,33000.0,25.7405,25.7405,25.7243,25.7243,33000.0
2017-04-18 10:45:00,31.79,31.79,31.77,31.79,37005.0,25.7324,25.7324,25.7163,25.7324,37005.0
2017-04-18 10:50:00,31.78,31.78,31.76,31.76,30253.0,25.7243,25.7243,25.7082,25.7082,30253.0
2017-04-18 10:55:00,31.76,31.81,31.74,31.81,75329.0,25.7082,25.7486,25.692,25.7486,75329.0
2017-04-18 11:00:00,31.8,31.82,31.79,31.79,31091.0,25.7405,25.7567,25.7324,25.7324,31091.0
2017-04-18 11:05:00,31.79,31.83,31.79,31.83,40668.0,25.7324,25.7648,25.7324,25.7648,40668.0
2017-04-18 11:10:00,31.82,31.85,31.82,31.84,27411.0,25.7567,25.781,25.7567,25.7729,27411.0
2017-04-18 11:15:00,31.84,31.86,31.82,31.83,34020.0,25.7729,25.7891,25.7567,25.7648,34020.0
2017-04-18 11:20:00,31.83,31.84,31.79,31.8,45018.0,25.7648,25.7729,25.7324,25.7405,45018.0
2017-04-18 11:25:00,31.8,31.81,31.79,31.79,36861.0,25.7405,25.7486,25.7324,25.7324,36861.0
2017-04-18 11:30:00,31.8,31.8,31.75,31.75,80470.0,25.7405,25.7405,25.7001,25.7001,80470.0
2017-04-18 11:35:00,31.75,31.75,31.72,31.74,53101.0,25.7001,25.7001,25.6758,25.692,53101.0
2017-04-18 11:40:00,31.74,31.76,31.74,31.74,33880.0,25.692,25.7082,25.692,25.692,33880.0
2017-04-18 11:45:00,31.75,31.77,31.73,31.77,33479.0,25.7001,25.7163,25.6839,25.7163,33479.0
2017-04-18 11:50:00,31.76,31.78,31.74,31.76,30223.0,25.7082,25.7243,25.692,25.7082,30223.0
2017-04-18 11:55:00,31.75,31.76,31.72,31.72,11400.0,25.7001,25.7082,25.6758,25.6758,11400.0
2017-04-18 12:00:00,31.72,31.74,31.71,31.74,74036.0,25.6758,25.692,25.6677,25.692,74036.0
2017-04-18 12:05:00,31.74,31.74,31.71,31.73,66931.0,25.692,25.692,25.6677,25.6839,66931.0
2017-04-18 12:10:00,31.73,31.73,31.71,31.71,75523.0,25.6839,25.6839,25.6677,25.6677,75523.0
2017-04-18 12:15:00,31.71,31.72,31.68,31.69,56534.0,25.6677,25.6758,25.6434,25.6515,56534.0
2017-04-18 12:20:00,31.69,31.72,31.68,31.71,18674.0,25.6515,25.6758,25.6434,25.6677,18674.0
2017-04-18 12:25:00,31.71,31.73,31.71,31.71,13725.0,25.6677,25.6839,25.6677,25.6677,13725.0
2017-04-18 12:30:00,31.71,31.72,31.71,31.71,17833.0,25.6677,25.6758,25.6677,25.6677,17833.0
2017-04-18 12:35:00,31.71,31.72,31.7,31.71,21959.0,25.6677,25.6758,25.6596,25.6677,21959.0
2017-04-18 12:40:00,31.72,31.72,31.71,31.71,35387.0,25.6758,25.6758,25.6677,25.6677,35387.0
2017-04-18 12:45:00,31.71,31.74,31.71,31.74,47498.0,25.6677,25.692,25.6677,25.692,47498.0
2017-04-18 12:50:00,31.73,31.77,31.73,31.75,32980.0,25.6839,25.7163,25.6839,25.7001,32980.0
2017-04-18 12:55:00,31.75,31.77,31.74,31.75,37103.0,25.7001,25.7163,25.692,25.7001,37103.0
2017-04-18 13:00:00,31.74,31.74,31.71,31.71,13633.0,25.692,25.692,25.6677,25.6677,13633.0
2017-04-18 13:05:00,31.71,31.74,31.71,31.74,48961.0,25.6677,25.692,25.6677,25.692,48961.0
2017-04-18 13:10:00,31.74,31.75,31.73,31.75,17185.0,25.692,25.7001,25.6839,25.7001,17185.0
2017-04-18 13:15:00,31.74,31.75,31.73,31.74,16700.0,25.692,25.7001,25.6839,25.692,16700.0
2017-04-18 13:20:00,31.74,31.74,31.73,31.74,9014.0,25.692,25.692,25.6839,25.692,9014.0
2017-04-18 13:25:00,31.73,31.76,31.73,31.76,18156.0,25.6839,25.7082,25.6839,25.7082,18156.0
2017-04-18 13:30:00,31.76,31.77,31.76,31.76,10724.0,25.7082,25.7163,25.7082,25.7082,10724.0
2017-04-18 13:35:00,31.77,31.8,31.75,31.78,73999.0,25.7163,25.7405,25.7001,25.7243,73999.0
2017-04-18 13:40:00,31.78,31.8,31.78,31.8,15492.0,25.7243,25.7405,25.7243,25.7405,15492.0
2017-04-18 13:45:00,31.81,31.81,31.78,31.79,35019.0,25.7486,25.7486,25.7243,25.7324,35019.0
2017-04-18 13:50:00,31.79,31.79,31.77,31.77,143043.0,25.7324,25.7324,25.7163,25.7163,143043.0
2017-04-18 13:55:00,31.77,31.77,31.76,31.77,20274.0,25.7163,25.7163,25.7082,25.7163,20274.0
2017-04-18 14:00:00,31.76,31.79,31.76,31.77,68003.0,25.7082,25.7324,25.7082,25.7163,68003.0
2017-04-18 14:05:00,31.78,31.79,31.78,31.78,29532.0,25.7243,25.7324,25.7243,25.7243,29532.0
2017-04-18 14:10:00,31.79,31.8,31.78,31.8,31604.0,25.7324,25.7405,25.7243,25.7405,31604.0
2017-04-18 14:15:00,31.81,31.82,31.8,31.8,25008.0,25.7486,25.7567,25.7405,25.7405,25008.0
2017-04-18 14:20:00,31.81,31.81,31.8,31.81,21665.0,25.7486,25.7486,25.7405,25.7486,21665.0
2017-04-18 14:25:00,31.81,31.85,31.8,31.85,44931.0,25.7486,25.781,25.7405,25.781,44931.0
2017-04-18 14:30:00,31.85,31.85,31.83,31.85,27385.0,25.781,25.781,25.7648,25.781,27385.0
2017-04-18 14:35:00,31.85,31.86,31.83,31.83,51241.0,25.781,25.7891,25.7648,25.7648,51241.0
2017-04-18 14:40:00,31.84,31.86,31.83,31.83,43239.0,25.7729,25.7891,25.7648,25.7648,43239.0
2017-04-18 14:45:00,31.83,31.84,31.81,31.83,30858.0,25.7648,25.7729,25.7486,25.7648,30858.0
2017-04-18 14:50:00,31.83,31.84,31.82,31.83,29898.0,25.7648,25.7729,25.7567,25.7648,29898.0
2017-04-18 14:55:00,31.83,31.83,31.8,31.8,45799.0,25.7648,25.7648,25.7405,25.7405,45799.0
2017-04-18 15:00:00,31.81,31.81,31.8,31.81,59671.0,25.7486,25.7486,25.7405,25.7486,59671.0
2017-04-18 15:05:00,31.81,31.81,31.8,31.81,20649.0,25.7486,25.7486,25.7405,25.7486,20649.0
2017-04-18 15:10:00,31.81,31.81,31.79,31.79,68160.0,25.7486,25.7486,25.7324,25.7324,68160.0
2017-04-18 15:15:00,31.79,31.81,31.79,31.8,76144.0,25.7324,25.7486,25.7324,25.7405,76144.0
2017-04-18 15:20:00,31.81,31.86,31.8,31.85,115892.0,25.7486,25.7891,25.7405,25.781,115892.0
2017-04-18 15:25:00,31.86,31.86,31.83,31.83,143799.0,25.7891,25.7891,25.7648,25.7648,143799.0
2017-04-18 15:30:00,31.83,31.84,31.8,31.8,82750.0,25.7648,25.7729,25.7405,25.7405,82750.0
2017-04-18 15:35:00,31.8,31.83,31.8,31.83,74128.0,25.7405,25.7648,25.7405,25.7648,74128.0
2017-04-18 15:40:00,31.83,31.84,31.81,31.82,118990.0,25.7648,25.7729,25.7486,25.7567,118990.0
2017-04-18 15:45:00,31.81,31.81,31.8,31.8,61277.0,25.7486,25.7486,25.7405,25.7405,61277.0
2017-04-18 15:50:00,31.81,31.81,31.8,31.8,152152.0,25.7486,25.7486,25.7405,25.7405,152152.0
2017-04-18 15:55:00,31.81,31.81,31.79,31.8,362200.0,25.7486,25.7486,25.7324,25.7405,362200.0
2017-04-19 09:30:00,31.92,31.94,31.83,31.88,167150.0,25.8377,25.8539,25.7648,25.8053,167150.0
2017-04-19 09:35:00,31.88,31.95,31.87,31.93,171281.0,25.8053,25.862,25.7972,25.8458,171281.0
2017-04-19 09:40:00,31.93,31.93,31.85,31.89,61318.0,25.8458,25.8458,25.781,25.8134,61318.0
2017-04-19 09:45:00,31.89,31.92,31.87,31.91,101034.0,25.8134,25.8377,25.7972,25.8296,101034.0
2017-04-19 09:50:00,31.92,31.92,31.89,31.9,79848.0,25.8377,25.8377,25.8134,25.8215,79848.0
2017-04-19 09:55:00,31.9,31.91,31.86,31.88,73825.0,25.8215,25.8296,25.7891,25.8053,73825.0
2017-04-19 10:00:00,31.88,31.89,31.84,31.84,85671.0,25.8053,25.8134,25.7729,25.7729,85671.0
2017-04-19 10:05:00,31.85,31.87,31.81,31.87,173762.0,25.781,25.7972,25.7486,25.7972,173762.0
2017-04-19 10:10:00,31.86,31.9,31.85,31.85,76974.0,25.7891,25.8215,25.781,25.781,76974.0
2017-04-19 10:15:00,31.85,31.86,31.82,31.82,89564.0,25.781,25.7891,25.7567,25.7567,89564.0
2017-04-19 10:20:00,31.83,31.86,31.79,31.8,80157.0,25.7648,25.7891,25.7324,25.7405,80157.0
2017-04-19 10:25:00,31.81,31.84,31.8,31.84,67513.0,25.7486,25.7729,25.7405,25.7729,67513.0
2017-04-19 10:30:00,31.84,31.85,31.8,31.83,41637.0,25.7729,25.781,25.7405,25.7648,41637.0
2017-04-19 10:35:00,31.84,31.84,31.8,31.8,36417.0,25.7729,25.7729,25.7405,25.7405,36417.0
2017-04-19 10:40:00,31.8,31.81,31.77,31.77,32687.0,25.7405,25.7486,25.7163,25.7163,32687.0
2017-04-19 10:45:00,31.77,31.78,31.73,31.73,26521.0,25.7163,25.7243,25.6839,25.6839,26521.0
2017-04-19 10:50:00,31.73,31.75,31.71,31.75,85648.0,25.6839,25.7001,25.6677,25.7001,85648.0
2017-04-19 10:55:00,31.75,31.77,31.74,31.75,27377.0,25.7001,25.7163,25.692,25.7001,27377.0
2017-04-19 11:00:00,31.76,31.78,31.75,31.77,25466.0,25.7082,25.7243,25.7001,25.7163,25466.0
2017-04-19 11:05:00,31.76,31.77,31.76,31.76,13627.0,25.7082,25.7163,25.7082,25.7082,13627.0
2017-04-19 11:10:00,31.76,31.81,31.76,31.81,39484.0,25.7082,25.7486,25.7082,25.7486,39484.0
2017-04-19 11:15:00,31.81,31.84,31.8,31.83,25329.0,25.7486,25.7729,25.7405,25.7648,25329.0
2017-04-19 11:20:00,31.83,31.84,31.8,31.84,18203.0,25.7648,25.7729,25.7405,25.7729,18203.0
2017-04-19 11:25:00,31.84,31.84,31.8,31.82,31654.0,25.7729,25.7729,25.7405,25.7567,31654.0
2017-04-19 11:30:00,31.82,31.82,31.79,31.82,76498.0,25.7567,25.7567,25.7324,25.7567,76498.0
2017-04-19 11:35:00,31.82,31.85,31.81,31.81,47996.0,25.7567,25.781,25.7486,25.7486,47996.0
2017-04-19 11:40:00,31.82,31.82,31.79,31.8,38437.0,25.7567,25.7567,25.7324,25.7405,38437.0
2017-04-19 11:45:00,31.8,31.81,31.78,31.8,47088.0,25.7405,25.7486,25.7243,25.7405,47088.0
2017-04-19 11:50:00,31.8,31.8,31.79,31.8,16300.0,25.7405,25.7405,25.7324,25.7405,16300.0
2017-04-19 11:55:00,31.79,31.8,31.77,31.77,51230.0,25.7324,25.7405,25.7163,25.7163,51230.0
2017-04-19 12:00:00,31.77,31.79,31.77,31.77,34051.0,25.7163,25.7324,25.7163,25.7163,34051.0
2017-04-19 12:05:00,31.77,31.77,31.73,31.73,38096.0,25.7163,25.7163,25.6839,25.6839,38096.0
2017-04-19 12:10:00,31.73,31.73,31.71,31.71,18131.0,25.6839,25.6839,25.6677,25.6677,18131.0
2017-04-19 12:15:00,31.71,31.73,31.7,31.72,24543.0,25.6677,25.6839,25.6596,25.6758,24543.0
2017-04-19 12:20:00,31.72,31.74,31.71,31.72,25414.0,25.6758,25.692,25.6677,25.6758,25414.0
2017-04-19 12:25:00,31.73,31.73,31.7,31.7,13707.0,25.6839,25.6839,25.6596,25.6596,13707.0
2017-04-19 12:30:00,31.7,31.73,31.7,31.73,16015.0,25.6596,25.6839,25.6596,25.6839,16015.0
2017-04-19 12:35:00,31.73,31.73,31.7,31.7,9954.0,25.6839,25.6839,25.6596,25.6596,9954.0
2017-04-19 12:40:00,31.7,31.71,31.69,31.69,15831.0,25.6596,25.6677,25.6515,25.6515,15831.0
2017-04-19 12:45:00,31.69,31.7,31.68,31.69,9083.0,25.6515,25.6596,25.6434,25.6515,9083.0
2017-04-19 12:50:00,31.69,31.7,31.66,31.69,35426.0,25.6515,25.6596,25.6272,25.6515,35426.0
2017-04-19 12:55:00,31.7,31.7,31.66,31.66,16642.0,25.6596,25.6596,25.6272,25.6272,16642.0
2017-04-19 13:00:00,31.66,31.67,31.64,31.64,12352.0,25.6272,25.6353,25.611,25.611,12352.0
2017-04-19 13:05:00,31.64,31.65,31.63,31.64,21900.0,25.611,25.6191,25.6029,25.611,21900.0
2017-04-19 13:10:00,31.65,31.68,31.64,31.66,33653.0,25.6191,25.6434,25.611,25.6272,33653.0
2017-04-19 13:15:00,31.67,31.67,31.65,31.66,21531.0,25.6353,25.6353,25.6191,25.6272,21531.0
2017-04-19 13:20:00,31.66,31.69,31.65,31.69,38074.0,25.6272,25.6515,25.6191,25.6515,38074.0
2017-04-19 13:25:00,31.68,31.7,31.65,31.65,24165.0,25.6434,25.6596,25.6191,25.6191,24165.0
2017-04-19 13:30:00,31.66,31.66,31.64,31.64,15333.0,25.6272,25.6272,25.611,25.611,15333.0
2017-04-19 13:35:00,31.65,31.65,31.62,31.62,12301.0,25.6191,25.6191,25.5948,25.5948,12301.0
2017-04-19 13:40:00,31.63,31.64,31.61,31.63,36796.0,25.6029,25.611,25.5867,25.6029,36796.0
2017-04-19 13:45:00,31.64,31.65,31.62,31.64,14026.0,25.611,25.6191,25.5948,25.611,14026.0
2017-04-19 13:50:00,31.64,31.64,31.63,31.63,5822.0,25.611,25.611,25.6029,25.6029,5822.0
2017-04-19 13:55:00,31.64,31.64,31.61,31.63,29135.0,25.611,25.611,25.5867,25.6029,29135.0
2017-04-19 14:00:00,31.64,31.64,31.63,31.63,7958.0,25.611,25.611,25.6029,25.6029,7958.0
2017-04-19 14:05:00,31.63,31.63,31.59,31.59,24025.0,25.6029,25.6029,25.5706,25.5706,24025.0
2017-04-19 14:10:00,31.59,31.6,31.58,31.59,30263.0,25.5706,25.5786,25.5625,25.5706,30263.0
2017-04-19 14:15:00,31.59,31.59,31.55,31.58,42818.0,25.5706,25.5706,25.5382,25.5625,42818.0
2017-04-19 14:20:00,31.58,31.59,31.57,31.57,16738.0,25.5625,25.5706,25.5544,25.5544,16738.0
2017-04-19 14:25:00,31.57,31.6,31.57,31.59,39026.0,25.5544,25.5786,25.5544,25.5706,39026.0
2017-04-19 14:30:00,31.58,31.6,31.58,31.6,25678.0,25.5625,25.5786,25.5625,25.5786,25678.0
2017-04-19 14:35:00,31.59,31.61,31.59,31.61,41680.0,25.5706,25.5867,25.5706,25.5867,41680.0
2017-04-19 14:40:00,31.61,31.61,31.58,31.59,97130.0,25.5867,25.5867,25.5625,25.5706,97130.0
2017-04-19 14:45:00,31.59,31.59,31.57,31.57,22438.0,25.5706,25.5706,25.5544,25.5544,22438.0
2017-04-19 14:50:00,31.58,31.58,31.53,31.53,65537.0,25.5625,25.5625,25.522,25.522,65537.0
2017-04-19 14:55:00,31.53,31.58,31.53,31.55,88665.0,25.522,25.5625,25.522,25.5382,88665.0
2017-04-19 15:00:00,31.56,31.57,31.55,31.57,62174.0,25.5463,25.5544,25.5382,25.5544,62174.0
2017-04-19 15:05:00,31.56,31.57,31.56,31.56,31046.0,25.5463,25.5544,25.5463,25.5463,31046.0
2017-04-19 15:10:00,31.56,31.57,31.54,31.54,86590.0,25.5463,25.5544,25.5301,25.5301,86590.0
2017-04-19 15:15:00,31.54,31.55,31.54,31.54,30939.0,25.5301,25.5382,25.5301,25.5301,30939.0
2017-04-19 15:20:00,31.55,31.55,31.54,31.54,27349.0,25.5382,25.5382,25.5301,25.5301,27349.0
2017-04-19 15:25:00,31.54,31.55,31.52,31.52,56375.0,25.5301,25.5382,25.5139,25.5139,56375.0
2017-04-19 15:30:00,31.52,31.53,31.49,31.49,180646.0,25.5139,25.522,25.4896,25.4896,180646.0
2017-04-19 15:35:00,31.5,31.54,31.49,31.54,161133.0,25.4977,25.5301,25.4896,25.5301,161133.0
2017-04-19 15:40:00,31.53,31.54,31.51,31.53,96996.0,25.522,25.5301,25.5058,25.522,96996.0
2017-04-19 15:45:00,31.53,31.55,31.53,31.55,77755.0,25.522,25.5382,25.522,25.5382,77755.0
2017-04-19 15:50:00,31.54,31.59,31.54,31.59,161929.0,25.5301,25.5706,25.5301,25.5706,161929.0
2017-04-19 15:55:00,31.59,31.62,31.58,31.61,327127.0,25.5706,25.5948,25.5625,25.5867,327127.0
2017-04-20 09:30:00,31.77,31.84,31.73,31.79,157258.0,25.7163,25.7729,25.6839,25.7324,157258.0
2017-04-20 09:35:00,31.79,31.82,31.73,31.75,69536.0,25.7324,25.7567,25.6839,25.7001,69536.0
2017-04-20 09:40:00,31.75,31.76,31.7,31.71,89697.0,25.7001,25.7082,25.6596,25.6677,89697.0
2017-04-20 09:45:00,31.71,31.71,31.65,31.67,96811.0,25.6677,25.6677,25.6191,25.6353,96811.0
2017-04-20 09:50:00,31.67,31.7,31.65,31.69,68293.0,25.6353,25.6596,25.6191,25.6515,68293.0
2017-04-20 09:55:00,31.7,31.7,31.65,31.66,59817.0,25.6596,25.6596,25.6191,25.6272,59817.0
2017-04-20 10:00:00,31.66,31.71,31.65,31.7,41309.0,25.6272,25.6677,25.6191,25.6596,41309.0
2017-04-20 10:05:00,31.7,31.75,31.69,31.74,30086.0,25.6596,25.7001,25.6515,25.692,30086.0
2017-04-20 10:10:00,31.74,31.77,31.73,31.74,47067.0,25.692,25.7163,25.6839,25.692,47067.0
2017-04-20 10:15:00,31.74,31.74,31.72,31.73,34439.0,25.692,25.692,25.6758,25.6839,34439.0
2017-04-20 10:20:00,31.72,31.75,31.72,31.73,37393.0,25.6758,25.7001,25.6758,25.6839,37393.0
2017-04-20 10:25:00,31.74,31.74,31.69,31.69,65302.0,25.692,25.692,25.6515,25.6515,65302.0
2017-04-20 10:30:00,31.69,31.7,31.67,31.68,44925.0,25.6515,25.6596,25.6353,25.6434,44925.0
2017-04-20 10:35:00,31.68,31.69,31.66,31.68,25487.0,25.6434,25.6515,25.6272,25.6434,25487.0
2017-04-20 10:40:00,31.68,31.7,31.68,31.69,27399.0,25.6434,25.6596,25.6434,25.6515,27399.0
2017-04-20 10:45:00,31.7,31.72,31.66,31.66,67537.0,25.6596,25.6758,25.6272,25.6272,67537.0
2017-04-20 10:50:00,31.67,31.69,31.66,31.69,44140.0,25.6353,25.6515,25.6272,25.6515,44140.0
2017-04-20 10:55:00,31.68,31.69,31.67,31.68,31463.0,25.6434,25.6515,25.6353,25.6434,31463.0
2017-04-20 11:00:00,31.67,31.68,31.65,31.65,66262.0,25.6353,25.6434,25.6191,25.6191,66262.0
2017-04-20 11:05:00,31.65,31.66,31.64,31.65,33697.0,25.6191,25.6272,25.611,25.6191,33697.0
2017-04-20 11:10:00,31.64,31.67,31.64,31.67,32155.0,25.611,25.6353,25.611,25.6353,32155.0
2017-04-20 11:15:00,31.66,31.67,31.65,31.67,17883.0,25.6272,25.6353,25.6191,25.6353,17883.0
2017-04-20 11:20:00,31.67,31.7,31.66,31.69,35998.0,25.6353,25.6596,25.6272,25.6515,35998.0
2017-04-20 11:25:00,31.7,31.73,31.69,31.73,17896.0,25.6596,25.6839,25.6515,25.6839,17896.0
2017-04-20 11:30:00,31.73,31.73,31.7,31.71,22732.0,25.6839,25.6839,25.6596,25.6677,22732.0
2017-04-20 11:35:00,31.71,31.73,31.7,31.71,32304.0,25.6677,25.6839,25.6596,25.6677,32304.0
2017-04-20 11:40:00,31.71,31.74,31.7,31.73,20520.0,25.6677,25.692,25.6596,25.6839,20520.0
2017-04-20 11:45:00,31.73,31.78,31.73,31.78,64277.0,25.6839,25.7243,25.6839,25.7243,64277.0
2017-04-20 11:50:00,31.78,31.79,31.76,31.76,42887.0,25.7243,25.7324,25.7082,25.7082,42887.0
2017-04-20 11:55:00,31.76,31.79,31.75,31.79,15095.0,25.7082,25.7324,25.7001,25.7324,15095.0
2017-04-20 12:00:00,31.78,31.81,31.77,31.81,24789.0,25.7243,25.7486,25.7163,25.7486,24789.0
2017-04-20 12:05:00,31.81,31.82,31.8,31.82,16686.0,25.7486,25.7567,25.7405,25.7567,16686.0
2017-04-20 12:10:00,31.82,31.83,31.81,31.82,25622.0,25.7567,25.7648,25.7486,25.7567,25622.0
2017-04-20 12:15:00,31.82,31.84,31.81,31.84,43857.0,25.7567,25.7729,25.7486,25.7729,43857.0
2017-04-20 12:20:00,31.84,31.87,31.83,31.84,42929.0,25.7729,25.7972,25.7648,25.7729,42929.0
2017-04-20 12:25:00,31.83,31.85,31.81,31.82,25885.0,25.7648,25.781,25.7486,25.7567,25885.0
2017-04-20 12:30:00,31.82,31.83,31.81,31.82,11585.0,25.7567,25.7648,25.7486,25.7567,11585.0
2017-04-20 12:35:00,31.82,31.83,31.79,31.8,23765.0,25.7567,25.7648,25.7324,25.7405,23765.0
2017-04-20 12:40:00,31.8,31.84,31.79,31.83,32038.0,25.7405,25.7729,25.7324,25.7648,32038.0
2017-04-20 12:45:00,31.83,31.84,31.82,31.83,6468.0,25.7648,25.7729,25.7567,25.7648,6468.0
2017-04-20 12:50:00,31.82,31.84,31.82,31.83,11627.0,25.7567,25.7729,25.7567,25.7648,11627.0
2017-04-20 12:55:00,31.83,31.83,31.8,31.81,24777.0,25.7648,25.7648,25.7405,25.7486,24777.0
2017-04-20 13:00:00,31.81,31.81,31.78,31.79,50919.0,25.7486,25.7486,25.7243,25.7324,50919.0
2017-04-20 13:05:00,31.78,31.79,31.75,31.76,30343.0,25.7243,25.7324,25.7001,25.7082,30343.0
2017-04-20 13:10:00,31.75,31.76,31.75,31.75,8342.0,25.7001,25.7082,25.7001,25.7001,8342.0
2017-04-20 13:15:00,31.75,31.75,31.74,31.74,14713.0,25.7001,25.7001,25.692,25.692,14713.0
2017-04-20 13:20:00,31.75,31.75,31.74,31.74,7057.0,25.7001,25.7001,25.692,25.692,7057.0
2017-04-20 13:25:00,31.75,31.79,31.74,31.79,20896.0,25.7001,25.7324,25.692,25.7324,20896.0
2017-04-20 13:30:00,31.78,31.78,31.76,31.77,12967.0,25.7243,25.7243,25.7082,25.7163,12967.0
2017-04-20 13:35:00,31.77,31.78,31.75,31.78,22691.0,25.7163,25.7243,25.7001,25.7243,22691.0
2017-04-20 13:40:00,31.78,31.81,31.77,31.8,29842.0,25.7243,25.7486,25.7163,25.7405,29842.0
2017-04-20 13:45:00,31.79,31.81,31.79,31.81,14322.0,25.7324,25.7486,25.7324,25.7486,14322.0
2017-04-20 13:50:00,31.81,31.83,31.79,31.83,30342.0,25.7486,25.7648,25.7324,25.7648,30342.0
2017-04-20 13:55:00,31.82,31.83,31.8,31.82,19474.0,25.7567,25.7648,25.7405,25.7567,19474.0
2017-04-20 14:00:00,31.82,31.84,31.81,31.83,62598.0,25.7567,25.7729,25.7486,25.7648,62598.0
2017-04-20 14:05:00,31.83,31.85,31.82,31.84,55232.0,25.7648,25.781,25.7567,25.7729,55232.0
2017-04-20 14:10:00,31.83,31.84,31.81,31.82,39753.0,25.7648,25.7729,25.7486,25.7567,39753.0
2017-04-20 14:15:00,31.82,31.82,31.8,31.82,48104.0,25.7567,25.7567,25.7405,25.7567,48104.0
2017-04-20 14:20:00,31.82,31.83,31.81,31.83,18402.0,25.7567,25.7648,25.7486,25.7648,18402.0
2017-04-20 14:25:00,31.82,31.83,31.81,31.81,22351.0,25.7567,25.7648,25.7486,25.7486,22351.0
2017-04-20 14:30:00,31.81,31.82,31.8,31.81,62611.0,25.7486,25.7567,25.7405,25.7486,62611.0
2017-04-20 14:35:00,31.81,31.82,31.8,31.82,55579.0,25.7486,25.7567,25.7405,25.7567,55579.0
2017-04-20 14:40:00,31.82,31.82,31.81,31.81,16258.0,25.7567,25.7567,25.7486,25.7486,16258.0
2017-04-20 14:45:00,31.81,31.82,31.8,31.8,26678.0,25.7486,25.7567,25.7405,25.7405,26678.0
2017-04-20 14:50:00,31.8,31.82,31.8,31.81,84218.0,25.7405,25.7567,25.7405,25.7486,84218.0
2017-04-20 14:55:00,31.81,31.83,31.81,31.82,40073.0,25.7486,25.7648,25.7486,25.7567,40073.0
2017-04-20 15:00:00,31.82,31.83,31.79,31.79,45125.0,25.7567,25.7648,25.7324,25.7324,45125.0
2017-04-20 15:05:00,31.79,31.83,31.79,31.83,130835.0,25.7324,25.7648,25.7324,25.7648,130835.0
2017-04-20 15:10:00,31.83,31.86,31.82,31.85,66953.0,25.7648,25.7891,25.7567,25.781,66953.0
2017-04-20 15:15:00,31.85,31.85,31.81,31.82,99604.0,25.781,25.781,25.7486,25.7567,99604.0
2017-04-20 15:20:00,31.82,31.82,31.8,31.82,28540.0,25.7567,25.7567,25.7405,25.7567,28540.0
2017-04-20 15:25:00,31.82,31.85,31.81,31.84,44765.0,25.7567,25.781,25.7486,25.7729,44765.0
2017-04-20 15:30:00,31.84,31.85,31.83,31.83,54509.0,25.7729,25.781,25.7648,25.7648,54509.0
2017-04-20 15:35:00,31.83,31.84,31.8,31.82,110843.0,25.7648,25.7729,25.7405,25.7567,110843.0
2017-04-20 15:40:00,31.82,31.82,31.8,31.81,83061.0,25.7567,25.7567,25.7405,25.7486,83061.0
2017-04-20 15:45:00,31.81,31.82,31.79,31.82,102434.0,25.7486,25.7567,25.7324,25.7567,102434.0
2017-04-20 15:50:00,31.81,31.84,31.81,31.84,153756.0,25.7486,25.7729,25.7486,25.7729,153756.0
2017-04-20 15:55:00,31.83,31.84,31.81,31.82,241342.0,25.7648,25.7729,25.7486,25.7567,241342.0
2017-04-21 09:30:00,32.09,32.13,32.0,32.0,477749.0,25.9753,26.0077,25.9024,25.9024,477749.0
2017-04-21 09:35:00,32.0,32.03,31.95,32.01,196127.0,25.9024,25.9267,25.862,25.9105,196127.0
2017-04-21 09:40:00,32.01,32.08,32.0,32.07,111395.0,25.9105,25.9672,25.9024,25.9591,111395.0
2017-04-21 09:45:00,32.07,32.09,32.04,32.06,163838.0,25.9591,25.9753,25.9348,25.951,163838.0
2017-04-21 09:50:00,32.05,32.11,32.05,32.05,75198.0,25.9429,25.9915,25.9429,25.9429,75198.0
2017-04-21 09:55:00,32.05,32.11,32.05,32.09,70255.0,25.9429,25.9915,25.9429,25.9753,70255.0
2017-04-21 10:00:00,32.09,32.11,32.06,32.08,93550.0,25.9753,25.9915,25.951,25.9672,93550.0
2017-04-21 10:05:00,32.08,32.08,32.05,32.06,55124.0,25.9672,25.9672,25.9429,25.951,55124.0
2017-04-21 10:10:00,32.05,32.08,32.05,32.06,37360.0,25.9429,25.9672,25.9429,25.951,37360.0
2017-04-21 10:15:00,32.07,32.07,32.06,32.07,10326.0,25.9591,25.9591,25.951,25.9591,10326.0
2017-04-21 10:20:00,32.06,32.07,32.04,32.06,58855.0,25.951,25.9591,25.9348,25.951,58855.0
2017-04-21 10:25:00,32.07,32.1,32.05,32.1,27751.0,25.9591,25.9834,25.9429,25.9834,27751.0
2017-04-21 10:30:00,32.1,32.11,32.05,32.05,42095.0,25.9834,25.9915,25.9429,25.9429,42095.0
2017-04-21 10:35:00,32.05,32.07,32.03,32.06,47421.0,25.9429,25.9591,25.9267,25.951,47421.0
2017-04-21 10:40:00,32.06,32.07,32.05,32.07,43226.0,25.951,25.9591,25.9429,25.9591,43226.0
2017-04-21 10:45:00,32.07,32.1,32.06,32.06,91119.0,25.9591,25.9834,25.951,25.951,91119.0
2017-04-21 10:50:00,32.06,32.08,32.06,32.08,33122.0,25.951,25.9672,25.951,25.9672,33122.0
2017-04-21 10:55:00,32.09,32.1,32.06,32.08,54781.0,25.9753,25.9834,25.951,25.9672,54781.0
2017-04-21 11:00:00,32.07,32.08,32.05,32.05,60104.0,25.9591,25.9672,25.9429,25.9429,60104.0
2017-04-21 11:05:00,32.06,32.07,32.05,32.05,49514.0,25.951,25.9591,25.9429,25.9429,49514.0
2017-04-21 11:10:00,32.05,32.06,32.01,32.02,43450.0,25.9429,25.951,25.9105,25.9186,43450.0
2017-04-21 11:15:00,32.02,32.08,32.01,32.08,39915.0,25.9186,25.9672,25.9105,25.9672,39915.0
2017-04-21 11:20:00,32.09,32.11,32.08,32.11,54306.0,25.9753,25.9915,25.9672,25.9915,54306.0
2017-04-21 11:25:00,32.11,32.14,32.1,32.13,52011.0,25.9915,26.0157,25.9834,26.0077,52011.0
2017-04-21 11:30:00,32.13,32.13,32.11,32.12,15236.0,26.0077,26.0077,25.9915,25.9996,15236.0
2017-04-21 11:35:00,32.12,32.12,32.1,32.12,26875.0,25.9996,25.9996,25.9834,25.9996,26875.0
2017-04-21 11:40:00,32.12,32.13,32.1,32.1,18925.0,25.9996,26.0077,25.9834,25.9834,18925.0
2017-04-21 11:45:00,32.11,32.11,32.09,32.1,10916.0,25.9915,25.9915,25.9753,25.9834,10916.0
2017-04-21 11:50:00,32.1,32.11,32.08,32.1,26887.0,25.9834,25.9915,25.9672,25.9834,26887.0
2017-04-21 11:55:00,32.09,32.12,32.09,32.11,20212.0,25.9753,25.9996,25.9753,25.9915,20212.0
2017-04-21 12:00:00,32.11,32.11,32.08,32.08,22299.0,25.9915,25.9915,25.9672,25.9672,22299.0
2017-04-21 12:05:00,32.07,32.07,32.06,32.07,12249.0,25.9591,25.9591,25.951,25.9591,12249.0
2017-04-21 12:10:00,32.06,32.07,32.05,32.05,42140.0,25.951,25.9591,25.9429,25.9429,42140.0
2017-04-21 12:15:00,32.05,32.07,32.05,32.07,42636.0,25.9429,25.9591,25.9429,25.9591,42636.0
2017-04-21 12:20:00,32.07,32.08,32.05,32.06,33808.0,25.9591,25.9672,25.9429,25.951,33808.0
2017-04-21 12:25:00,32.06,32.07,32.05,32.06,15335.0,25.951,25.9591,25.9429,25.951,15335.0
2017-04-21 12:30:00,32.05,32.07,32.04,32.07,27803.0,25.9429,25.9591,25.9348,25.9591,27803.0
2017-04-21 12:35:00,32.06,32.08,32.05,32.06,13357.0,25.951,25.9672,25.9429,25.951,13357.0
2017-04-21 12:40:00,32.06,32.07,32.05,32.07,29278.0,25.951,25.9591,25.9429,25.9591,29278.0
2017-04-21 12:45:00,32.07,32.07,32.05,32.05,22793.0,25.9591,25.9591,25.9429,25.9429,22793.0
2017-04-21 12:50:00,32.06,32.08,32.05,32.08,19386.0,25.951,25.9672,25.9429,25.9672,19386.0
2017-04-21 12:55:00,32.08,32.08,32.05,32.06,22669.0,25.9672,25.9672,25.9429,25.951,22669.0
2017-04-21 13:00:00,32.06,32.08,32.05,32.07,62369.0,25.951,25.9672,25.9429,25.9591,62369.0
2017-04-21 13:05:00,32.07,32.08,32.05,32.05,21529.0,25.9591,25.9672,25.9429,25.9429,21529.0
2017-04-21 13:10:00,32.06,32.06,32.01,32.03,15877.0,25.951,25.951,25.9105,25.9267,15877.0
2017-04-21 13:15:00,32.04,32.04,32.01,32.02,12277.0,25.9348,25.9348,25.9105,25.9186,12277.0
2017-04-21 13:20:00,32.02,32.05,32.02,32.03,43174.0,25.9186,25.9429,25.9186,25.9267,43174.0
2017-04-21 13:25:00,32.03,32.04,32.01,32.04,20362.0,25.9267,25.9348,25.9105,25.9348,20362.0
2017-04-21 13:30:00,32.04,32.05,32.03,32.03,14826.0,25.9348,25.9429,25.9267,25.9267,14826.0
2017-04-21 13:35:00,32.03,32.04,32.01,32.02,69187.0,25.9267,25.9348,25.9105,25.9186,69187.0
2017-04-21 13:40:00,32.02,32.04,32.01,32.04,55221.0,25.9186,25.9348,25.9105,25.9348,55221.0
2017-04-21 13:45:00,32.03,32.04,32.01,32.02,17723.0,25.9267,25.9348,25.9105,25.9186,17723.0
2017-04-21 13:50:00,32.02,32.03,32.01,32.01,15295.0,25.9186,25.9267,25.9105,25.9105,15295.0
2017-04-21 13:55:00,32.02,32.07,32.0,32.06,26629.0,25.9186,25.9591,25.9024,25.951,26629.0
2017-04-21 14:00:00,32.05,32.06,32.04,32.05,24231.0,25.9429,25.951,25.9348,25.9429,24231.0
2017-04-21 14:05:00,32.05,32.05,32.03,32.04,22953.0,25.9429,25.9429,25.9267,25.9348,22953.0
2017-04-21 14:10:00,32.04,32.04,32.01,32.03,37039.0,25.9348,25.9348,25.9105,25.9267,37039.0
2017-04-21 14:15:00,32.03,32.04,32.02,32.03,30998.0,25.9267,25.9348,25.9186,25.9267,30998.0
2017-04-21 14:20:00,32.02,32.05,32.02,32.05,43799.0,25.9186,25.9429,25.9186,25.9429,43799.0
2017-04-21 14:25:00,32.05,32.07,32.05,32.06,6286.0,25.9429,25.9591,25.9429,25.951,6286.0
2017-04-21 14:30:00,32.06,32.08,32.05,32.08,32624.0,25.951,25.9672,25.9429,25.9672,32624.0
2017-04-21 14:35:00,32.08,32.08,32.05,32.05,35766.0,25.9672,25.9672,25.9429,25.9429,35766.0
2017-04-21 14:40:00,32.05,32.07,32.05,32.06,52848.0,25.9429,25.9591,25.9429,25.951,52848.0
2017-04-21 14:45:00,32.06,32.08,32.04,32.05,20950.0,25.951,25.9672,25.9348,25.9429,20950.0
2017-04-21 14:50:00,32.05,32.07,32.04,32.07,14177.0,25.9429,25.9591,25.9348,25.9591,14177.0
2017-04-21 14:55:00,32.07,32.07,32.04,32.07,31896.0,25.9591,25.9591,25.9348,25.9591,31896.0
2017-04-21 15:00:00,32.07,32.07,32.04,32.05,24230.0,25.9591,25.9591,25.9348,25.9429,24230.0
2017-04-21 15:05:00,32.05,32.06,32.04,32.05,19051.0,25.9429,25.951,25.9348,25.9429,19051.0
2017-04-21 15:10:00,32.05,32.06,32.04,32.06,25960.0,25.9429,25.951,25.9348,25.951,25960.0
2017-04-21 15:15:00,32.05,32.06,32.04,32.04,29485.0,25.9429,25.951,25.9348,25.9348,29485.0
2017-04-21 15:20:00,32.04,32.05,32.03,32.05,40999.0,25.9348,25.9429,25.9267,25.9429,40999.0
2017-04-21 15:25:00,32.05,32.08,32.03,32.07,51327.0,25.9429,25.9672,25.9267,25.9591,51327.0
2017-04-21 15:30:00,32.08,32.08,32.05,32.07,57100.0,25.9672,25.9672,25.9429,25.9591,57100.0
2017-04-21 15:35:00,32.06,32.09,32.06,32.09,50034.0,25.951,25.9753,25.951,25.9753,50034.0
2017-04-21 15:40:00,32.09,32.1,32.08,32.09,53273.0,25.9753,25.9834,25.9672,25.9753,53273.0
2017-04-21 15:45:00,32.09,32.11,32.09,32.09,93391.0,25.9753,25.9915,25.9753,25.9753,93391.0
2017-04-21 15:50:00,32.09,32.1,32.08,32.1,107244.0,25.9753,25.9834,25.9672,25.9834,107244.0
2017-04-21 15:55:00,32.1,32.11,32.08,32.09,313914.0,25.9834,25.9915,25.9672,25.9753,313914.0
2017-04-24 09:30:00,32.58,32.8,32.58,32.68,311262.0,26.3719,26.55,26.3719,26.4529,311262.0
2017-04-24 09:35:00,32.68,32.69,32.54,32.57,115727.0,26.4529,26.4609,26.3395,26.3638,115727.0
2017-04-24 09:40:00,32.57,32.6,32.54,32.56,65671.0,26.3638,26.3881,26.3395,26.3557,65671.0
2017-04-24 09:45:00,32.56,32.57,32.48,32.49,50694.0,26.3557,26.3638,26.291,26.2991,50694.0
2017-04-24 09:50:00,32.48,32.58,32.48,32.58,177447.0,26.291,26.3719,26.291,26.3719,177447.0
2017-04-24 09:55:00,32.57,32.61,32.56,32.59,88243.0,26.3638,26.3962,26.3557,26.38,88243.0
2017-04-24 10:00:00,32.59,32.73,32.59,32.7,144768.0,26.38,26.4933,26.38,26.469,144768.0
2017-04-24 10:05:00,32.69,32.69,32.65,32.66,110528.0,26.4609,26.4609,26.4286,26.4367,110528.0
2017-04-24 10:10:00,32.65,32.68,32.65,32.67,55040.0,26.4286,26.4529,26.4286,26.4448,55040.0
2017-04-24 10:15:00,32.67,32.69,32.66,32.68,57665.0,26.4448,26.4609,26.4367,26.4529,57665.0
2017-04-24 10:20:00,32.68,32.69,32.65,32.67,101017.0,26.4529,26.4609,26.4286,26.4448,101017.0
2017-04-24 10:25:00,32.66,32.72,32.66,32.72,84768.0,26.4367,26.4852,26.4367,26.4852,84768.0
2017-04-24 10:30:00,32.72,32.73,32.66,32.66,76718.0,26.4852,26.4933,26.4367,26.4367,76718.0
2017-04-24 10:35:00,32.66,32.69,32.64,32.65,45094.0,26.4367,26.4609,26.4205,26.4286,45094.0
2017-04-24 10:40:00,32.65,32.65,32.63,32.64,44862.0,26.4286,26.4286,26.4124,26.4205,44862.0
2017-04-24 10:45:00,32.63,32.64,32.61,32.63,22606.0,26.4124,26.4205,26.3962,26.4124,22606.0
2017-04-24 10:50:00,32.62,32.66,32.61,32.64,81691.0,26.4043,26.4367,26.3962,26.4205,81691.0
2017-04-24 10:55:00,32.65,32.65,32.61,32.62,19469.0,26.4286,26.4286,26.3962,26.4043,19469.0
2017-04-24 11:00:00,32.62,32.62,32.61,32.62,16460.0,26.4043,26.4043,26.3962,26.4043,16460.0
2017-04-24 11:05:00,32.62,32.62,32.6,32.61,35482.0,26.4043,26.4043,26.3881,26.3962,35482.0
2017-04-24 11:10:00,32.61,32.61,32.59,32.59,51289.0,26.3962,26.3962,26.38,26.38,51289.0
2017-04-24 11:15:00,32.59,32.59,32.56,32.58,54889.0,26.38,26.38,26.3557,26.3719,54889.0
2017-04-24 11:20:00,32.58,32.58,32.57,32.58,11540.0,26.3719,26.3719,26.3638,26.3719,11540.0
2017-04-24 11:25:00,32.58,32.59,32.57,32.59,43632.0,26.3719,26.38,26.3638,26.38,43632.0
2017-04-24 11:30:00,32.59,32.59,32.55,32.55,92161.0,26.38,26.38,26.3476,26.3476,92161.0
2017-04-24 11:35:00,32.55,32.57,32.54,32.57,92941.0,26.3476,26.3638,26.3395,26.3638,92941.0
2017-04-24 11:40:00,32.57,32.57,32.55,32.57,46342.0,26.3638,26.3638,26.3476,26.3638,46342.0
2017-04-24 11:45:00,32.57,32.6,32.56,32.59,88300.0,26.3638,26.3881,26.3557,26.38,88300.0
2017-04-24 11:50:00,32.59,32.59,32.56,32.56,39392.0,26.38,26.38,26.3557,26.3557,39392.0
2017-04-24 11:55:00,32.57,32.58,32.56,32.57,45884.0,26.3638,26.3719,26.3557,26.3638,45884.0
2017-04-24 12:00:00,32.56,32.57,32.56,32.57,7505.0,26.3557,26.3638,26.3557,26.3638,7505.0
2017-04-24 12:05:00,32.57,32.59,32.56,32.59,26409.0,26.3638,26.38,26.3557,26.38,26409.0
2017-04-24 12:10:00,32.59,32.6,32.57,32.59,71073.0,26.38,26.3881,26.3638,26.38,71073.0
2017-04-24 12:15:00,32.59,32.61,32.59,32.61,25612.0,26.38,26.3962,26.38,26.3962,25612.0
2017-04-24 12:20:00,32.61,32.63,32.6,32.63,23396.0,26.3962,26.4124,26.3881,26.4124,23396.0
2017-04-24 12:25:00,32.62,32.65,32.62,32.63,57367.0,26.4043,26.4286,26.4043,26.4124,57367.0
2017-04-24 12:30:00,32.63,32.64,32.62,32.63,23016.0,26.4124,26.4205,26.4043,26.4124,23016.0
2017-04-24 12:35:00,32.63,32.63,32.62,32.63,22461.0,26.4124,26.4124,26.4043,26.4124,22461.0
2017-04-24 12:40:00,32.63,32.63,32.61,32.62,43749.0,26.4124,26.4124,26.3962,26.4043,43749.0
2017-04-24 12:45:00,32.62,32.63,32.6,32.62,121309.0,26.4043,26.4124,26.3881,26.4043,121309.0
2017-04-24 12:50:00,32.61,32.64,32.6,32.62,39369.0,26.3962,26.4205,26.3881,26.4043,39369.0
2017-04-24 12:55:00,32.62,32.62,32.61,32.62,23080.0,26.4043,26.4043,26.3962,26.4043,23080.0
2017-04-24 13:00:00,32.62,32.65,32.61,32.63,33465.0,26.4043,26.4286,26.3962,26.4124,33465.0
2017-04-24 13:05:00,32.64,32.64,32.63,32.64,21725.0,26.4205,26.4205,26.4124,26.4205,21725.0
2017-04-24 13:10:00,32.64,32.66,32.63,32.65,34065.0,26.4205,26.4367,26.4124,26.4286,34065.0
2017-04-24 13:15:00,32.66,32.66,32.64,32.65,31065.0,26.4367,26.4367,26.4205,26.4286,31065.0
2017-04-24 13:20:00,32.64,32.65,32.63,32.65,49924.0,26.4205,26.4286,26.4124,26.4286,49924.0
2017-04-24 13:25:00,32.65,32.65,32.64,32.65,9843.0,26.4286,26.4286,26.4205,26.4286,9843.0
2017-04-24 13:30:00,32.65,32.65,32.63,32.65,43021.0,26.4286,26.4286,26.4124,26.4286,43021.0
2017-04-24 13:35:00,32.65,32.65,32.64,32.64,47218.0,26.4286,26.4286,26.4205,26.4205,47218.0
2017-04-24 13:40:00,32.65,32.65,32.63,32.63,13572.0,26.4286,26.4286,26.4124,26.4124,13572.0
2017-04-24 13:45:00,32.64,32.64,32.62,32.62,10616.0,26.4205,26.4205,26.4043,26.4043,10616.0
2017-04-24 13:50:00,32.63,32.63,32.62,32.62,21904.0,26.4124,26.4124,26.4043,26.4043,21904.0
2017-04-24 13:55:00,32.63,32.65,32.62,32.65,56518.0,26.4124,26.4286,26.4043,26.4286,56518.0
2017-04-24 14:00:00,32.65,32.66,32.64,32.65,27594.0,26.4286,26.4367,26.4205,26.4286,27594.0
2017-04-24 14:05:00,32.65,32.65,32.64,32.65,8442.0,26.4286,26.4286,26.4205,26.4286,8442.0
2017-04-24 14:10:00,32.65,32.65,32.64,32.65,33060.0,26.4286,26.4286,26.4205,26.4286,33060.0
2017-04-24 14:15:00,32.65,32.67,32.64,32.66,54845.0,26.4286,26.4448,26.4205,26.4367,54845.0
2017-04-24 14:20:00,32.67,32.67,32.66,32.66,17802.0,26.4448,26.4448,26.4367,26.4367,17802.0
2017-04-24 14:25:00,32.66,32.67,32.65,32.66,21423.0,26.4367,26.4448,26.4286,26.4367,21423.0
2017-04-24 14:30:00,32.66,32.66,32.65,32.66,26100.0,26.4367,26.4367,26.4286,26.4367,26100.0
2017-04-24 14:35:00,32.66,32.66,32.65,32.66,18470.0,26.4367,26.4367,26.4286,26.4367,18470.0
2017-04-24 14:40:00,32.65,32.68,32.65,32.68,45554.0,26.4286,26.4529,26.4286,26.4529,45554.0
2017-04-24 14:45:00,32.68,32.68,32.65,32.66,36739.0,26.4529,26.4529,26.4286,26.4367,36739.0
2017-04-24 14:50:00,32.66,32.66,32.65,32.65,21952.0,26.4367,26.4367,26.4286,26.4286,21952.0
2017-04-24 14:55:00,32.65,32.65,32.64,32.64,10340.0,26.4286,26.4286,26.4205,26.4205,10340.0
2017-04-24 15:00:00,32.64,32.68,32.64,32.68,41050.0,26.4205,26.4529,26.4205,26.4529,41050.0
2017-04-24 15:05:00,32.68,32.69,32.67,32.68,48122.0,26.4529,26.4609,26.4448,26.4529,48122.0
2017-04-24 15:10:00,32.67,32.69,32.67,32.69,39325.0,26.4448,26.4609,26.4448,26.4609,39325.0
2017-04-24 15:15:00,32.69,32.69,32.67,32.68,77230.0,26.4609,26.4609,26.4448,26.4529,77230.0
2017-04-24 15:20:00,32.68,32.68,32.67,32.68,39954.0,26.4529,26.4529,26.4448,26.4529,39954.0
2017-04-24 15:25:00,32.68,32.72,32.67,32.7,120037.0,26.4529,26.4852,26.4448,26.469,120037.0
2017-04-24 15:30:00,32.7,32.71,32.66,32.66,117725.0,26.469,26.4771,26.4367,26.4367,117725.0
2017-04-24 15:35:00,32.67,32.67,32.66,32.66,58323.0,26.4448,26.4448,26.4367,26.4367,58323.0
2017-04-24 15:40:00,32.66,32.67,32.66,32.66,56756.0,26.4367,26.4448,26.4367,26.4367,56756.0
2017-04-24 15:45:00,32.66,32.67,32.65,32.65,164963.0,26.4367,26.4448,26.4286,26.4286,164963.0
2017-04-24 15:50:00,32.65,32.65,32.63,32.65,172217.0,26.4286,26.4286,26.4124,26.4286,172217.0
2017-04-24 15:55:00,32.65,32.7,32.64,32.69,468199.0,26.4286,26.469,26.4205,26.4609,468199.0
2017-04-25 09:30:00,32.76,32.86,32.75,32.86,162468.0,26.5176,26.5986,26.5095,26.5986,162468.0
2017-04-25 09:35:00,32.85,32.88,32.84,32.88,94699.0,26.5905,26.6147,26.5824,26.6147,94699.0
2017-04-25 09:40:00,32.89,32.9,32.85,32.85,73307.0,26.6228,26.6309,26.5905,26.5905,73307.0
2017-04-25 09:45:00,32.86,32.86,32.84,32.85,107041.0,26.5986,26.5986,26.5824,26.5905,107041.0
2017-04-25 09:50:00,32.85,32.87,32.83,32.84,115923.0,26.5905,26.6066,26.5743,26.5824,115923.0
2017-04-25 09:55:00,32.84,32.89,32.84,32.89,69062.0,26.5824,26.6228,26.5824,26.6228,69062.0
2017-04-25 10:00:00,32.89,32.91,32.88,32.91,454207.0,26.6228,26.639,26.6147,26.639,454207.0
2017-04-25 10:05:00,32.91,32.95,32.9,32.95,49097.0,26.639,26.6714,26.6309,26.6714,49097.0
2017-04-25 10:10:00,32.95,32.95,32.93,32.94,54558.0,26.6714,26.6714,26.6552,26.6633,54558.0
2017-04-25 10:15:00,32.94,32.97,32.93,32.96,43414.0,26.6633,26.6876,26.6552,26.6795,43414.0
2017-04-25 10:20:00,32.96,33.05,32.96,33.04,122752.0,26.6795,26.7523,26.6795,26.7443,122752.0
2017-04-25 10:25:00,33.04,33.04,32.98,32.99,139887.0,26.7443,26.7443,26.6957,26.7038,139887.0
2017-04-25 10:30:00,32.99,33.0,32.98,33.0,19978.0,26.7038,26.7119,26.6957,26.7119,19978.0
2017-04-25 10:35:00,33.0,33.03,32.99,33.03,34707.0,26.7119,26.7362,26.7038,26.7362,34707.0
2017-04-25 10:40:00,33.03,33.03,33.0,33.02,36633.0,26.7362,26.7362,26.7119,26.7281,36633.0
2017-04-25 10:45:00,33.01,33.02,33.0,33.02,169771.0,26.72,26.7281,26.7119,26.7281,169771.0
2017-04-25 10:50:00,33.02,33.03,33.0,33.02,22735.0,26.7281,26.7362,26.7119,26.7281,22735.0
2017-04-25 10:55:00,33.02,33.03,33.01,33.02,33419.0,26.7281,26.7362,26.72,26.7281,33419.0
2017-04-25 11:00:00,33.02,33.05,32.99,33.04,97892.0,26.7281,26.7523,26.7038,26.7443,97892.0
2017-04-25 11:05:00,33.05,33.06,33.04,33.06,25659.0,26.7523,26.7604,26.7443,26.7604,25659.0
2017-04-25 11:10:00,33.06,33.07,33.04,33.05,144119.0,26.7604,26.7685,26.7443,26.7523,144119.0
2017-04-25 11:15:00,33.05,33.05,33.02,33.04,74785.0,26.7523,26.7523,26.7281,26.7443,74785.0
2017-04-25 11:20:00,33.04,33.04,33.01,33.03,60883.0,26.7443,26.7443,26.72,26.7362,60883.0
2017-04-25 11:25:00,33.04,33.04,33.01,33.02,107333.0,26.7443,26.7443,26.72,26.7281,107333.0
2017-04-25 11:30:00,33.02,33.04,33.02,33.04,177270.0,26.7281,26.7443,26.7281,26.7443,177270.0
2017-04-25 11:35:00,33.04,33.04,33.0,33.01,145299.0,26.7443,26.7443,26.7119,26.72,145299.0
2017-04-25 11:40:00,33.01,33.02,33.0,33.01,13067.0,26.72,26.7281,26.7119,26.72,13067.0
2017-04-25 11:45:00,33.01,33.02,33.0,33.01,15277.0,26.72,26.7281,26.7119,26.72,15277.0
2017-04-25 11:50:00,33.01,33.03,33.0,33.02,13688.0,26.72,26.7362,26.7119,26.7281,13688.0
2017-04-25 11:55:00,33.03,33.04,33.02,33.03,12420.0,26.7362,26.7443,26.7281,26.7362,12420.0
2017-04-25 12:00:00,33.03,33.04,33.03,33.04,12396.0,26.7362,26.7443,26.7362,26.7443,12396.0
2017-04-25 12:05:00,33.04,33.06,33.04,33.06,19836.0,26.7443,26.7604,26.7443,26.7604,19836.0
2017-04-25 12:10:00,33.06,33.08,33.06,33.08,59794.0,26.7604,26.7766,26.7604,26.7766,59794.0
2017-04-25 12:15:00,33.08,33.09,33.07,33.09,36740.0,26.7766,26.7847,26.7685,26.7847,36740.0
2017-04-25 12:20:00,33.09,33.09,33.07,33.08,14370.0,26.7847,26.7847,26.7685,26.7766,14370.0
2017-04-25 12:25:00,33.08,33.09,33.07,33.09,54350.0,26.7766,26.7847,26.7685,26.7847,54350.0
2017-04-25 12:30:00,33.09,33.09,33.08,33.09,16717.0,26.7847,26.7847,26.7766,26.7847,16717.0
2017-04-25 12:35:00,33.09,33.09,33.06,33.07,49922.0,26.7847,26.7847,26.7604,26.7685,49922.0
2017-04-25 12:40:00,33.07,33.08,33.06,33.07,23598.0,26.7685,26.7766,26.7604,26.7685,23598.0
2017-04-25 12:45:00,33.07,33.07,33.05,33.07,30657.0,26.7685,26.7685,26.7523,26.7685,30657.0
2017-04-25 12:50:00,33.06,33.07,33.05,33.05,26027.0,26.7604,26.7685,26.7523,26.7523,26027.0
2017-04-25 12:55:00,33.06,33.07,33.05,33.06,41174.0,26.7604,26.7685,26.7523,26.7604,41174.0
2017-04-25 13:00:00,33.06,33.08,33.06,33.08,20796.0,26.7604,26.7766,26.7604,26.7766,20796.0
2017-04-25 13:05:00,33.08,33.09,33.07,33.09,29685.0,26.7766,26.7847,26.7685,26.7847,29685.0
2017-04-25 13:10:00,33.09,33.1,33.08,33.1,16174.0,26.7847,26.7928,26.7766,26.7928,16174.0
2017-04-25 13:15:00,33.1,33.11,33.08,33.09,46214.0,26.7928,26.8009,26.7766,26.7847,46214.0
2017-04-25 13:20:00,33.09,33.11,33.09,33.11,36434.0,26.7847,26.8009,26.7847,26.8009,36434.0
2017-04-25 13:25:00,33.11,33.12,33.09,33.09,48943.0,26.8009,26.809,26.7847,26.7847,48943.0
2017-04-25 13:30:00,33.09,33.1,33.06,33.07,48498.0,26.7847,26.7928,26.7604,26.7685,48498.0
2017-04-25 13:35:00,33.07,33.07,33.05,33.05,19964.0,26.7685,26.7685,26.7523,26.7523,19964.0
2017-04-25 13:40:00,33.05,33.08,33.05,33.07,68447.0,26.7523,26.7766,26.7523,26.7685,68447.0
2017-04-25 13:45:00,33.07,33.08,33.06,33.08,17769.0,26.7685,26.7766,26.7604,26.7766,17769.0
2017-04-25 13:50:00,33.07,33.08,33.06,33.07,22140.0,26.7685,26.7766,26.7604,26.7685,22140.0
2017-04-25 13:55:00,33.07,33.08,33.06,33.07,13620.0,26.7685,26.7766,26.7604,26.7685,13620.0
2017-04-25 14:00:00,33.06,33.09,33.06,33.08,27957.0,26.7604,26.7847,26.7604,26.7766,27957.0
2017-04-25 14:05:00,33.09,33.09,33.08,33.09,19600.0,26.7847,26.7847,26.7766,26.7847,19600.0
2017-04-25 14:10:00,33.09,33.11,33.08,33.11,37535.0,26.7847,26.8009,26.7766,26.8009,37535.0
2017-04-25 14:15:00,33.11,33.14,33.1,33.13,58645.0,26.8009,26.8252,26.7928,26.8171,58645.0
2017-04-25 14:20:00,33.13,33.15,33.12,33.14,96111.0,26.8171,26.8333,26.809,26.8252,96111.0
2017-04-25 14:25:00,33.14,33.14,33.12,33.13,25370.0,26.8252,26.8252,26.809,26.8171,25370.0
2017-04-25 14:30:00,33.13,33.14,33.13,33.14,16663.0,26.8171,26.8252,26.8171,26.8252,16663.0
2017-04-25 14:35:00,33.13,33.15,33.12,33.15,52183.0,26.8171,26.8333,26.809,26.8333,52183.0
2017-04-25 14:40:00,33.15,33.15,33.12,33.13,33999.0,26.8333,26.8333,26.809,26.8171,33999.0
2017-04-25 14:45:00,33.13,33.15,33.12,33.15,33176.0,26.8171,26.8333,26.809,26.8333,33176.0
2017-04-25 14:50:00,33.15,33.16,33.14,33.16,38360.0,26.8333,26.8414,26.8252,26.8414,38360.0
2017-04-25 14:55:00,33.15,33.16,33.14,33.15,67574.0,26.8333,26.8414,26.8252,26.8333,67574.0
2017-04-25 15:00:00,33.14,33.15,33.14,33.15,22655.0,26.8252,26.8333,26.8252,26.8333,22655.0
2017-04-25 15:05:00,33.15,33.18,33.14,33.18,74825.0,26.8333,26.8576,26.8252,26.8576,74825.0
2017-04-25 15:10:00,33.17,33.18,33.16,33.18,161667.0,26.8495,26.8576,26.8414,26.8576,161667.0
2017-04-25 15:15:00,33.18,33.18,33.15,33.16,50029.0,26.8576,26.8576,26.8333,26.8414,50029.0
2017-04-25 15:20:00,33.16,33.17,33.15,33.17,34284.0,26.8414,26.8495,26.8333,26.8495,34284.0
2017-04-25 15:25:00,33.17,33.18,33.13,33.14,88473.0,26.8495,26.8576,26.8171,26.8252,88473.0
2017-04-25 15:30:00,33.14,33.14,33.1,33.11,69932.0,26.8252,26.8252,26.7928,26.8009,69932.0
2017-04-25 15:35:00,33.11,33.12,33.1,33.12,64126.0,26.8009,26.809,26.7928,26.809,64126.0
2017-04-25 15:40:00,33.12,33.12,33.08,33.09,98950.0,26.809,26.809,26.7766,26.7847,98950.0
2017-04-25 15:45:00,33.09,33.1,33.09,33.09,74801.0,26.7847,26.7928,26.7847,26.7847,74801.0
2017-04-25 15:50:00,33.1,33.1,33.07,33.08,196484.0,26.7928,26.7928,26.7685,26.7766,196484.0
2017-04-25 15:55:00,33.08,33.09,33.07,33.09,248406.0,26.7766,26.7847,26.7685,26.7847,248406.0
2017-04-26 09:30:00,33.06,33.11,32.96,32.99,195021.0,26.7604,26.8009,26.6795,26.7038,195021.0
2017-04-26 09:35:00,33.0,33.0,32.9,32.91,56147.0,26.7119,26.7119,26.6309,26.639,56147.0
2017-04-26 09:40:00,32.91,32.92,32.86,32.87,112352.0,26.639,26.6471,26.5986,26.6066,112352.0
2017-04-26 09:45:00,32.87,32.89,32.85,32.89,91006.0,26.6066,26.6228,26.5905,26.6228,91006.0
2017-04-26 09:50:00,32.88,32.89,32.84,32.84,126208.0,26.6147,26.6228,26.5824,26.5824,126208.0
2017-04-26 09:55:00,32.84,32.9,32.84,32.89,64611.0,26.5824,26.6309,26.5824,26.6228,64611.0
2017-04-26 10:00:00,32.89,32.89,32.86,32.87,77673.0,26.6228,26.6228,26.5986,26.6066,77673.0
2017-04-26 10:05:00,32.87,32.87,32.83,32.83,61933.0,26.6066,26.6066,26.5743,26.5743,61933.0
2017-04-26 10:10:00,32.84,32.87,32.82,32.87,68575.0,26.5824,26.6066,26.5662,26.6066,68575.0
2017-04-26 10:15:00,32.87,32.9,32.86,32.87,79888.0,26.6066,26.6309,26.5986,26.6066,79888.0
2017-04-26 10:20:00,32.87,32.88,32.85,32.87,45596.0,26.6066,26.6147,26.5905,26.6066,45596.0
2017-04-26 10:25:00,32.86,32.88,32.86,32.88,39310.0,26.5986,26.6147,26.5986,26.6147,39310.0
2017-04-26 10:30:00,32.88,32.89,32.86,32.86,89599.0,26.6147,26.6228,26.5986,26.5986,89599.0
2017-04-26 10:35:00,32.86,32.87,32.84,32.84,59332.0,26.5986,26.6066,26.5824,26.5824,59332.0
2017-04-26 10:40:00,32.84,32.85,32.84,32.84,28284.0,26.5824,26.5905,26.5824,26.5824,28284.0
2017-04-26 10:45:00,32.84,32.87,32.84,32.86,36962.0,26.5824,26.6066,26.5824,26.5986,36962.0
2017-04-26 10:50:00,32.86,32.88,32.85,32.88,54908.0,26.5986,26.6147,26.5905,26.6147,54908.0
2017-04-26 10:55:00,32.87,32.88,32.86,32.88,32113.0,26.6066,26.6147,26.5986,26.6147,32113.0
2017-04-26 11:00:00,32.88,32.91,32.87,32.91,31801.0,26.6147,26.639,26.6066,26.639,31801.0
2017-04-26 11:05:00,32.91,32.92,32.89,32.91,80714.0,26.639,26.6471,26.6228,26.639,80714.0
2017-04-26 11:10:00,32.91,32.93,32.91,32.92,27061.0,26.639,26.6552,26.639,26.6471,27061.0
2017-04-26 11:15:00,32.93,32.93,32.9,32.91,22594.0,26.6552,26.6552,26.6309,26.639,22594.0
2017-04-26 11:20:00,32.91,32.94,32.9,32.94,34325.0,26.639,26.6633,26.6309,26.6633,34325.0
2017-04-26 11:25:00,32.94,32.96,32.93,32.95,37111.0,26.6633,26.6795,26.6552,26.6714,37111.0
2017-04-26 11:30:00,32.95,32.96,32.94,32.95,43616.0,26.6714,26.6795,26.6633,26.6714,43616.0
2017-04-26 11:35:00,32.96,32.97,32.95,32.96,17862.0,26.6795,26.6876,26.6714,26.6795,17862.0
2017-04-26 11:40:00,32.95,32.96,32.92,32.93,45164.0,26.6714,26.6795,26.6471,26.6552,45164.0
2017-04-26 11:45:00,32.93,32.93,32.87,32.87,82355.0,26.6552,26.6552,26.6066,26.6066,82355.0
2017-04-26 11:50:00,32.87,32.89,32.87,32.88,28958.0,26.6066,26.6228,26.6066,26.6147,28958.0
2017-04-26 11:55:00,32.87,32.88,32.84,32.86,38238.0,26.6066,26.6147,26.5824,26.5986,38238.0
2017-04-26 12:00:00,32.86,32.89,32.84,32.89,48113.0,26.5986,26.6228,26.5824,26.6228,48113.0
2017-04-26 12:05:00,32.89,32.91,32.88,32.91,30107.0,26.6228,26.639,26.6147,26.639,30107.0
2017-04-26 12:10:00,32.91,32.94,32.9,32.93,44314.0,26.639,26.6633,26.6309,26.6552,44314.0
2017-04-26 12:15:00,32.92,32.93,32.9,32.91,36013.0,26.6471,26.6552,26.6309,26.639,36013.0
2017-04-26 12:20:00,32.91,32.91,32.88,32.89,29188.0,26.639,26.639,26.6147,26.6228,29188.0
2017-04-26 12:25:00,32.89,32.89,32.88,32.89,22709.0,26.6228,26.6228,26.6147,26.6228,22709.0
2017-04-26 12:30:00,32.89,32.89,32.87,32.88,39031.0,26.6228,26.6228,26.6066,26.6147,39031.0
2017-04-26 12:35:00,32.88,32.88,32.85,32.86,50045.0,26.6147,26.6147,26.5905,26.5986,50045.0
2017-04-26 12:40:00,32.86,32.87,32.85,32.86,64428.0,26.5986,26.6066,26.5905,26.5986,64428.0
2017-04-26 12:45:00,32.87,32.89,32.86,32.87,49073.0,26.6066,26.6228,26.5986,26.6066,49073.0
2017-04-26 12:50:00,32.87,32.89,32.86,32.89,36211.0,26.6066,26.6228,26.5986,26.6228,36211.0
2017-04-26 12:55:00,32.89,32.9,32.88,32.9,21108.0,26.6228,26.6309,26.6147,26.6309,21108.0
2017-04-26 13:00:00,32.89,32.9,32.88,32.89,19450.0,26.6228,26.6309,26.6147,26.6228,19450.0
2017-04-26 13:05:00,32.89,32.92,32.88,32.92,43513.0,26.6228,26.6471,26.6147,26.6471,43513.0
2017-04-26 13:10:00,32.92,32.93,32.91,32.93,23285.0,26.6471,26.6552,26.639,26.6552,23285.0
2017-04-26 13:15:00,32.93,32.93,32.9,32.91,37227.0,26.6552,26.6552,26.6309,26.639,37227.0
2017-04-26 13:20:00,32.92,32.92,32.91,32.91,5109.0,26.6471,26.6471,26.639,26.639,5109.0
2017-04-26 13:25:00,32.91,32.92,32.88,32.89,57608.0,26.639,26.6471,26.6147,26.6228,57608.0
2017-04-26 13:30:00,32.88,32.89,32.86,32.88,87958.0,26.6147,26.6228,26.5986,26.6147,87958.0
2017-04-26 13:35:00,32.88,32.9,32.88,32.9,16162.0,26.6147,26.6309,26.6147,26.6309,16162.0
2017-04-26 13:40:00,32.89,32.94,32.88,32.93,70523.0,26.6228,26.6633,26.6147,26.6552,70523.0
2017-04-26 13:45:00,32.93,32.93,32.88,32.91,64712.0,26.6552,26.6552,26.6147,26.639,64712.0
2017-04-26 13:50:00,32.91,32.94,32.9,32.93,32934.0,26.639,26.6633,26.6309,26.6552,32934.0
2017-04-26 13:55:00,32.93,32.94,32.91,32.94,36267.0,26.6552,26.6633,26.639,26.6633,36267.0
2017-04-26 14:00:00,32.94,32.96,32.93,32.95,58397.0,26.6633,26.6795,26.6552,26.6714,58397.0
2017-04-26 14:05:00,32.95,32.96,32.93,32.95,37861.0,26.6714,26.6795,26.6552,26.6714,37861.0
2017-04-26 14:10:00,32.94,32.97,32.94,32.97,38924.0,26.6633,26.6876,26.6633,26.6876,38924.0
2017-04-26 14:15:00,32.97,32.98,32.96,32.98,28902.0,26.6876,26.6957,26.6795,26.6957,28902.0
2017-04-26 14:20:00,32.97,33.0,32.97,32.99,55574.0,26.6876,26.7119,26.6876,26.7038,55574.0
2017-04-26 14:25:00,32.98,33.0,32.97,32.97,47541.0,26.6957,26.7119,26.6876,26.6876,47541.0
2017-04-26 14:30:00,32.98,33.01,32.97,33.0,52202.0,26.6957,26.72,26.6876,26.7119,52202.0
2017-04-26 14:35:00,33.0,33.01,32.99,32.99,49391.0,26.7119,26.72,26.7038,26.7038,49391.0
2017-04-26 14:40:00,33.0,33.0,32.98,32.98,50581.0,26.7119,26.7119,26.6957,26.6957,50581.0
2017-04-26 14:45:00,32.98,32.99,32.95,32.98,67002.0,26.6957,26.7038,26.6714,26.6957,67002.0
2017-04-26 14:50:00,32.98,32.99,32.97,32.97,62895.0,26.6957,26.7038,26.6876,26.6876,62895.0
2017-04-26 14:55:00,32.98,32.98,32.97,32.98,19759.0,26.6957,26.6957,26.6876,26.6957,19759.0
2017-04-26 15:00:00,32.98,32.98,32.96,32.98,87849.0,26.6957,26.6957,26.6795,26.6957,87849.0
2017-04-26 15:05:00,32.97,32.98,32.97,32.98,19898.0,26.6876,26.6957,26.6876,26.6957,19898.0
2017-04-26 15:10:00,32.98,33.01,32.97,33.0,98070.0,26.6957,26.72,26.6876,26.7119,98070.0
2017-04-26 15:15:00,33.0,33.0,32.99,33.0,36131.0,26.7119,26.7119,26.7038,26.7119,36131.0
2017-04-26 15:20:00,33.0,33.0,32.99,33.0,40416.0,26.7119,26.7119,26.7038,26.7119,40416.0
2017-04-26 15:25:00,32.99,33.0,32.97,32.98,113445.0,26.7038,26.7119,26.6876,26.6957,113445.0
2017-04-26 15:30:00,32.98,32.98,32.96,32.97,131246.0,26.6957,26.6957,26.6795,26.6876,131246.0
2017-04-26 15:35:00,32.98,32.98,32.96,32.98,87265.0,26.6957,26.6957,26.6795,26.6957,87265.0
2017-04-26 15:40:00,32.98,32.99,32.96,32.97,182143.0,26.6957,26.7038,26.6795,26.6876,182143.0
2017-04-26 15:45:00,32.97,33.0,32.97,32.98,245712.0,26.6876,26.7119,26.6876,26.6957,245712.0
2017-04-26 15:50:00,32.98,32.99,32.97,32.97,118890.0,26.6957,26.7038,26.6876,26.6876,118890.0
2017-04-26 15:55:00,32.97,33.01,32.97,33.0,895563.0,26.6876,26.72,26.6876,26.7119,895563.0
2017-04-27 09:30:00,33.11,33.14,33.05,33.09,179649.0,26.8009,26.8252,26.7523,26.7847,179649.0
2017-04-27 09:35:00,33.09,33.12,33.08,33.11,103991.0,26.7847,26.809,26.7766,26.8009,103991.0
2017-04-27 09:40:00,33.12,33.12,33.08,33.09,50403.0,26.809,26.809,26.7766,26.7847,50403.0
2017-04-27 09:45:00,33.09,33.17,33.09,33.16,52552.0,26.7847,26.8495,26.7847,26.8414,52552.0
2017-04-27 09:50:00,33.15,33.2,33.13,33.2,59765.0,26.8333,26.8738,26.8171,26.8738,59765.0
2017-04-27 09:55:00,33.2,33.23,33.19,33.2,115131.0,26.8738,26.898,26.8657,26.8738,115131.0
2017-04-27 10:00:00,33.2,33.25,33.19,33.25,56156.0,26.8738,26.9142,26.8657,26.9142,56156.0
2017-04-27 10:05:00,33.25,33.28,33.24,33.25,98231.0,26.9142,26.9385,26.9061,26.9142,98231.0
2017-04-27 10:10:00,33.24,33.29,33.24,33.29,51720.0,26.9061,26.9466,26.9061,26.9466,51720.0
2017-04-27 10:15:00,33.29,33.29,33.28,33.28,23340.0,26.9466,26.9466,26.9385,26.9385,23340.0
2017-04-27 10:20:00,33.29,33.29,33.26,33.26,350140.0,26.9466,26.9466,26.9223,26.9223,350140.0
2017-04-27 10:25:00,33.26,33.28,33.23,33.26,307155.0,26.9223,26.9385,26.898,26.9223,307155.0
2017-04-27 10:30:00,33.27,33.3,33.26,33.28,115413.0,26.9304,26.9547,26.9223,26.9385,115413.0
2017-04-27 10:35:00,33.28,33.28,33.25,33.26,62132.0,26.9385,26.9385,26.9142,26.9223,62132.0
2017-04-27 10:40:00,33.26,33.28,33.24,33.27,60914.0,26.9223,26.9385,26.9061,26.9304,60914.0
2017-04-27 10:45:00,33.27,33.28,33.25,33.26,44162.0,26.9304,26.9385,26.9142,26.9223,44162.0
2017-04-27 10:50:00,33.25,33.26,33.21,33.23,228334.0,26.9142,26.9223,26.8819,26.898,228334.0
2017-04-27 10:55:00,33.23,33.23,33.16,33.2,90025.0,26.898,26.898,26.8414,26.8738,90025.0
2017-04-27 11:00:00,33.2,33.22,33.19,33.2,63405.0,26.8738,26.89,26.8657,26.8738,63405.0
2017-04-27 11:05:00,33.2,33.2,33.16,33.16,47511.0,26.8738,26.8738,26.8414,26.8414,47511.0
2017-04-27 11:10:00,33.17,33.17,33.14,33.15,44550.0,26.8495,26.8495,26.8252,26.8333,44550.0
2017-04-27 11:15:00,33.15,33.15,33.1,33.11,54697.0,26.8333,26.8333,26.7928,26.8009,54697.0
2017-04-27 11:20:00,33.11,33.13,33.1,33.13,32537.0,26.8009,26.8171,26.7928,26.8171,32537.0
2017-04-27 11:25:00,33.13,33.15,33.13,33.15,32498.0,26.8171,26.8333,26.8171,26.8333,32498.0
2017-04-27 11:30:00,33.15,33.17,33.15,33.16,44431.0,26.8333,26.8495,26.8333,26.8414,44431.0
2017-04-27 11:35:00,33.16,33.17,33.14,33.15,47586.0,26.8414,26.8495,26.8252,26.8333,47586.0
2017-04-27 11:40:00,33.15,33.15,33.12,33.14,48189.0,26.8333,26.8333,26.809,26.8252,48189.0
2017-04-27 11:45:00,33.15,33.16,33.14,33.16,44902.0,26.8333,26.8414,26.8252,26.8414,44902.0
2017-04-27 11:50:00,33.16,33.16,33.14,33.15,62539.0,26.8414,26.8414,26.8252,26.8333,62539.0
2017-04-27 11:55:00,33.16,33.16,33.14,33.15,11996.0,26.8414,26.8414,26.8252,26.8333,11996.0
2017-04-27 12:00:00,33.15,33.17,33.14,33.16,31950.0,26.8333,26.8495,26.8252,26.8414,31950.0
2017-04-27 12:05:00,33.16,33.17,33.15,33.16,52055.0,26.8414,26.8495,26.8333,26.8414,52055.0
2017-04-27 12:10:00,33.16,33.18,33.16,33.18,12183.0,26.8414,26.8576,26.8414,26.8576,12183.0
2017-04-27 12:15:00,33.18,33.19,33.17,33.19,22691.0,26.8576,26.8657,26.8495,26.8657,22691.0
2017-04-27 12:20:00,33.19,33.19,33.16,33.18,35954.0,26.8657,26.8657,26.8414,26.8576,35954.0
2017-04-27 12:25:00,33.18,33.19,33.17,33.19,14510.0,26.8576,26.8657,26.8495,26.8657,14510.0
2017-04-27 12:30:00,33.18,33.2,33.18,33.19,22224.0,26.8576,26.8738,26.8576,26.8657,22224.0
2017-04-27 12:35:00,33.19,33.2,33.19,33.2,40901.0,26.8657,26.8738,26.8657,26.8738,40901.0
2017-04-27 12:40:00,33.2,33.22,33.18,33.19,35534.0,26.8738,26.89,26.8576,26.8657,35534.0
2017-04-27 12:45:00,33.19,33.2,33.18,33.19,16223.0,26.8657,26.8738,26.8576,26.8657,16223.0
2017-04-27 12:50:00,33.19,33.22,33.18,33.22,14949.0,26.8657,26.89,26.8576,26.89,14949.0
2017-04-27 12:55:00,33.22,33.24,33.21,33.23,38919.0,26.89,26.9061,26.8819,26.898,38919.0
2017-04-27 13:00:00,33.23,33.23,33.19,33.2,30887.0,26.898,26.898,26.8657,26.8738,30887.0
2017-04-27 13:05:00,33.2,33.2,33.18,33.2,20862.0,26.8738,26.8738,26.8576,26.8738,20862.0
2017-04-27 13:10:00,33.2,33.21,33.18,33.19,33212.0,26.8738,26.8819,26.8576,26.8657,33212.0
2017-04-27 13:15:00,33.19,33.19,33.16,33.17,27079.0,26.8657,26.8657,26.8414,26.8495,27079.0
2017-04-27 13:20:00,33.17,33.17,33.14,33.15,26694.0,26.8495,26.8495,26.8252,26.8333,26694.0
2017-04-27 13:25:00,33.14,33.15,33.14,33.15,19347.0,26.8252,26.8333,26.8252,26.8333,19347.0
2017-04-27 13:30:00,33.14,33.15,33.13,33.15,28611.0,26.8252,26.8333,26.8171,26.8333,28611.0
2017-04-27 13:35:00,33.14,33.16,33.13,33.15,40850.0,26.8252,26.8414,26.8171,26.8333,40850.0
2017-04-27 13:40:00,33.15,33.15,33.13,33.13,8048.0,26.8333,26.8333,26.8171,26.8171,8048.0
2017-04-27 13:45:00,33.13,33.14,33.12,33.12,30538.0,26.8171,26.8252,26.809,26.809,30538.0
2017-04-27 13:50:00,33.13,33.13,33.11,33.11,18490.0,26.8171,26.8171,26.8009,26.8009,18490.0
2017-04-27 13:55:00,33.12,33.12,33.1,33.11,24310.0,26.809,26.809,26.7928,26.8009,24310.0
2017-04-27 14:00:00,33.11,33.13,33.11,33.13,18409.0,26.8009,26.8171,26.8009,26.8171,18409.0
2017-04-27 14:05:00,33.12,33.14,33.12,33.14,27096.0,26.809,26.8252,26.809,26.8252,27096.0
2017-04-27 14:10:00,33.14,33.16,33.13,33.14,80223.0,26.8252,26.8414,26.8171,26.8252,80223.0
2017-04-27 14:15:00,33.14,33.15,33.13,33.15,39212.0,26.8252,26.8333,26.8171,26.8333,39212.0
2017-04-27 14:20:00,33.14,33.14,33.09,33.09,39381.0,26.8252,26.8252,26.7847,26.7847,39381.0
2017-04-27 14:25:00,33.09,33.1,33.07,33.07,26429.0,26.7847,26.7928,26.7685,26.7685,26429.0
2017-04-27 14:30:00,33.07,33.09,33.05,33.06,58406.0,26.7685,26.7847,26.7523,26.7604,58406.0
2017-04-27 14:35:00,33.07,33.08,33.06,33.07,62427.0,26.7685,26.7766,26.7604,26.7685,62427.0
2017-04-27 14:40:00,33.07,33.08,33.06,33.08,50949.0,26.7685,26.7766,26.7604,26.7766,50949.0
2017-04-27 14:45:00,33.08,33.08,33.06,33.06,32972.0,26.7766,26.7766,26.7604,26.7604,32972.0
2017-04-27 14:50:00,33.06,33.07,33.05,33.07,64886.0,26.7604,26.7685,26.7523,26.7685,64886.0
2017-04-27 14:55:00,33.07,33.08,33.06,33.07,28768.0,26.7685,26.7766,26.7604,26.7685,28768.0
2017-04-27 15:00:00,33.08,33.08,33.07,33.08,13887.0,26.7766,26.7766,26.7685,26.7766,13887.0
2017-04-27 15:05:00,33.08,33.08,33.03,33.03,79335.0,26.7766,26.7766,26.7362,26.7362,79335.0
2017-04-27 15:10:00,33.04,33.05,33.03,33.05,15704.0,26.7443,26.7523,26.7362,26.7523,15704.0
2017-04-27 15:15:00,33.05,33.07,33.04,33.06,49523.0,26.7523,26.7685,26.7443,26.7604,49523.0
2017-04-27 15:20:00,33.05,33.08,33.05,33.07,53414.0,26.7523,26.7766,26.7523,26.7685,53414.0
2017-04-27 15:25:00,33.07,33.09,33.06,33.08,66964.0,26.7685,26.7847,26.7604,26.7766,66964.0
2017-04-27 15:30:00,33.08,33.09,33.07,33.09,45715.0,26.7766,26.7847,26.7685,26.7847,45715.0
2017-04-27 15:35:00,33.09,33.09,33.04,33.04,108537.0,26.7847,26.7847,26.7443,26.7443,108537.0
2017-04-27 15:40:00,33.05,33.05,33.04,33.05,50914.0,26.7523,26.7523,26.7443,26.7523,50914.0
2017-04-27 15:45:00,33.05,33.07,33.04,33.05,152051.0,26.7523,26.7685,26.7443,26.7523,152051.0
2017-04-27 15:50:00,33.05,33.06,33.03,33.03,133759.0,26.7523,26.7604,26.7362,26.7362,133759.0
2017-04-27 15:55:00,33.03,33.05,33.01,33.03,646894.0,26.7362,26.7523,26.72,26.7362,646894.0
2017-04-28 09:30:00,33.15,33.25,33.15,33.18,240625.0,26.8333,26.9142,26.8333,26.8576,240625.0
2017-04-28 09:35:00,33.18,33.18,33.12,33.18,153764.0,26.8576,26.8576,26.809,26.8576,153764.0
2017-04-28 09:40:00,33.18,33.2,33.15,33.2,154177.0,26.8576,26.8738,26.8333,26.8738,154177.0
2017-04-28 09:45:00,33.21,33.21,33.16,33.19,110723.0,26.8819,26.8819,26.8414,26.8657,110723.0
2017-04-28 09:50:00,33.19,33.21,33.15,33.21,111011.0,26.8657,26.8819,26.8333,26.8819,111011.0
2017-04-28 09:55:00,33.2,33.21,33.15,33.16,52693.0,26.8738,26.8819,26.8333,26.8414,52693.0
2017-04-28 10:00:00,33.16,33.18,33.11,33.13,75166.0,26.8414,26.8576,26.8009,26.8171,75166.0
2017-04-28 10:05:00,33.12,33.13,33.1,33.11,86733.0,26.809,26.8171,26.7928,26.8009,86733.0
2017-04-28 10:10:00,33.11,33.13,33.06,33.12,87412.0,26.8009,26.8171,26.7604,26.809,87412.0
2017-04-28 10:15:00,33.11,33.14,33.09,33.13,53965.0,26.8009,26.8252,26.7847,26.8171,53965.0
2017-04-28 10:20:00,33.14,33.14,33.12,33.12,49435.0,26.8252,26.8252,26.809,26.809,49435.0
2017-04-28 10:25:00,33.13,33.14,33.1,33.13,56443.0,26.8171,26.8252,26.7928,26.8171,56443.0
2017-04-28 10:30:00,33.13,33.15,33.09,33.15,67516.0,26.8171,26.8333,26.7847,26.8333,67516.0
2017-04-28 10:35:00,33.14,33.18,33.13,33.14,96191.0,26.8252,26.8576,26.8171,26.8252,96191.0
2017-04-28 10:40:00,33.14,33.18,33.11,33.15,81735.0,26.8252,26.8576,26.8009,26.8333,81735.0
2017-04-28 10:45:00,33.15,33.17,33.14,33.16,54778.0,26.8333,26.8495,26.8252,26.8414,54778.0
2017-04-28 10:50:00,33.15,33.19,33.15,33.19,47980.0,26.8333,26.8657,26.8333,26.8657,47980.0
2017-04-28 10:55:00,33.19,33.23,33.18,33.22,38760.0,26.8657,26.898,26.8576,26.89,38760.0
2017-04-28 11:00:00,33.22,33.22,33.19,33.21,64636.0,26.89,26.89,26.8657,26.8819,64636.0
2017-04-28 11:05:00,33.21,33.21,33.18,33.19,31546.0,26.8819,26.8819,26.8576,26.8657,31546.0
2017-04-28 11:10:00,33.19,33.21,33.18,33.19,36698.0,26.8657,26.8819,26.8576,26.8657,36698.0
2017-04-28 11:15:00,33.2,33.21,33.18,33.2,25697.0,26.8738,26.8819,26.8576,26.8738,25697.0
2017-04-28 11:20:00,33.21,33.21,33.18,33.19,32227.0,26.8819,26.8819,26.8576,26.8657,32227.0
2017-04-28 11:25:00,33.19,33.22,33.18,33.18,43829.0,26.8657,26.89,26.8576,26.8576,43829.0
2017-04-28 11:30:00,33.18,33.19,33.15,33.16,26216.0,26.8576,26.8657,26.8333,26.8414,26216.0
2017-04-28 11:35:00,33.16,33.17,33.14,33.14,59217.0,26.8414,26.8495,26.8252,26.8252,59217.0
2017-04-28 11:40:00,33.15,33.17,33.14,33.15,41832.0,26.8333,26.8495,26.8252,26.8333,41832.0
2017-04-28 11:45:00,33.14,33.16,33.12,33.14,49313.0,26.8252,26.8414,26.809,26.8252,49313.0
2017-04-28 11:50:00,33.13,33.15,33.12,33.14,45136.0,26.8171,26.8333,26.809,26.8252,45136.0
2017-04-28 11:55:00,33.14,33.16,33.13,33.14,85784.0,26.8252,26.8414,26.8171,26.8252,85784.0
2017-04-28 12:00:00,33.14,33.15,33.13,33.14,50287.0,26.8252,26.8333,26.8171,26.8252,50287.0
2017-04-28 12:05:00,33.14,33.17,33.14,33.16,22228.0,26.8252,26.8495,26.8252,26.8414,22228.0
2017-04-28 12:10:00,33.16,33.16,33.14,33.16,22005.0,26.8414,26.8414,26.8252,26.8414,22005.0
2017-04-28 12:15:00,33.15,33.17,33.15,33.17,33621.0,26.8333,26.8495,26.8333,26.8495,33621.0
2017-04-28 12:20:00,33.16,33.19,33.16,33.17,49451.0,26.8414,26.8657,26.8414,26.8495,49451.0
2017-04-28 12:25:00,33.17,33.18,33.16,33.16,42119.0,26.8495,26.8576,26.8414,26.8414,42119.0
2017-04-28 12:30:00,33.17,33.17,33.16,33.16,17794.0,26.8495,26.8495,26.8414,26.8414,17794.0
2017-04-28 12:35:00,33.17,33.18,33.16,33.18,20766.0,26.8495,26.8576,26.8414,26.8576,20766.0
2017-04-28 12:40:00,33.18,33.19,33.16,33.18,56921.0,26.8576,26.8657,26.8414,26.8576,56921.0
2017-04-28 12:45:00,33.17,33.19,33.17,33.19,13610.0,26.8495,26.8657,26.8495,26.8657,13610.0
2017-04-28 12:50:00,33.19,33.2,33.18,33.2,86685.0,26.8657,26.8738,26.8576,26.8738,86685.0
2017-04-28 12:55:00,33.2,33.21,33.19,33.2,37985.0,26.8738,26.8819,26.8657,26.8738,37985.0
2017-04-28 13:00:00,33.2,33.21,33.19,33.2,124220.0,26.8738,26.8819,26.8657,26.8738,124220.0
2017-04-28 13:05:00,33.2,33.21,33.19,33.21,27411.0,26.8738,26.8819,26.8657,26.8819,27411.0
2017-04-28 13:10:00,33.2,33.21,33.18,33.19,45819.0,26.8738,26.8819,26.8576,26.8657,45819.0
2017-04-28 13:15:00,33.19,33.2,33.18,33.2,46856.0,26.8657,26.8738,26.8576,26.8738,46856.0
2017-04-28 13:20:00,33.2,33.2,33.19,33.2,15230.0,26.8738,26.8738,26.8657,26.8738,15230.0
2017-04-28 13:25:00,33.2,33.22,33.19,33.22,40773.0,26.8738,26.89,26.8657,26.89,40773.0
2017-04-28 13:30:00,33.22,33.22,33.2,33.2,39185.0,26.89,26.89,26.8738,26.8738,39185.0
2017-04-28 13:35:00,33.2,33.2,33.17,33.18,29099.0,26.8738,26.8738,26.8495,26.8576,29099.0
2017-04-28 13:40:00,33.18,33.2,33.17,33.2,72262.0,26.8576,26.8738,26.8495,26.8738,72262.0
2017-04-28 13:45:00,33.2,33.21,33.2,33.2,25220.0,26.8738,26.8819,26.8738,26.8738,25220.0
2017-04-28 13:50:00,33.2,33.21,33.18,33.19,34456.0,26.8738,26.8819,26.8576,26.8657,34456.0
2017-04-28 13:55:00,33.18,33.19,33.18,33.19,43276.0,26.8576,26.8657,26.8576,26.8657,43276.0
2017-04-28 14:00:00,33.19,33.19,33.18,33.19,19633.0,26.8657,26.8657,26.8576,26.8657,19633.0
2017-04-28 14:05:00,33.19,33.19,33.18,33.19,23682.0,26.8657,26.8657,26.8576,26.8657,23682.0
2017-04-28 14:10:00,33.19,33.19,33.15,33.16,57543.0,26.8657,26.8657,26.8333,26.8414,57543.0
2017-04-28 14:15:00,33.15,33.15,33.13,33.13,26996.0,26.8333,26.8333,26.8171,26.8171,26996.0
2017-04-28 14:20:00,33.13,33.14,33.12,33.13,25979.0,26.8171,26.8252,26.809,26.8171,25979.0
2017-04-28 14:25:00,33.13,33.14,33.1,33.11,67142.0,26.8171,26.8252,26.7928,26.8009,67142.0
2017-04-28 14:30:00,33.1,33.12,33.1,33.12,42988.0,26.7928,26.809,26.7928,26.809,42988.0
2017-04-28 14:35:00,33.12,33.12,33.1,33.1,57616.0,26.809,26.809,26.7928,26.7928,57616.0
2017-04-28 14:40:00,33.11,33.11,33.1,33.11,17212.0,26.8009,26.8009,26.7928,26.8009,17212.0
2017-04-28 14:45:00,33.11,33.11,33.09,33.09,34098.0,26.8009,26.8009,26.7847,26.7847,34098.0
2017-04-28 14:50:00,33.09,33.1,33.06,33.07,69096.0,26.7847,26.7928,26.7604,26.7685,69096.0
2017-04-28 14:55:00,33.06,33.09,33.06,33.09,71674.0,26.7604,26.7847,26.7604,26.7847,71674.0
2017-04-28 15:00:00,33.09,33.1,33.04,33.05,71199.0,26.7847,26.7928,26.7443,26.7523,71199.0
2017-04-28 15:05:00,33.05,33.1,33.04,33.1,88144.0,26.7523,26.7928,26.7443,26.7928,88144.0
2017-04-28 15:10:00,33.1,33.1,33.06,33.08,89123.0,26.7928,26.7928,26.7604,26.7766,89123.0
2017-04-28 15:15:00,33.08,33.08,33.04,33.04,73544.0,26.7766,26.7766,26.7443,26.7443,73544.0
2017-04-28 15:20:00,33.04,33.07,33.04,33.05,59775.0,26.7443,26.7685,26.7443,26.7523,59775.0
2017-04-28 15:25:00,33.05,33.06,33.05,33.06,32580.0,26.7523,26.7604,26.7523,26.7604,32580.0
2017-04-28 15:30:00,33.05,33.08,33.05,33.08,53002.0,26.7523,26.7766,26.7523,26.7766,53002.0
2017-04-28 15:35:00,33.08,33.1,33.06,33.07,59336.0,26.7766,26.7928,26.7604,26.7685,59336.0
2017-04-28 15:40:00,33.07,33.1,33.06,33.07,128126.0,26.7685,26.7928,26.7604,26.7685,128126.0
2017-04-28 15:45:00,33.07,33.08,33.06,33.08,65791.0,26.7685,26.7766,26.7604,26.7766,65791.0
2017-04-28 15:50:00,33.07,33.09,33.07,33.09,87240.0,26.7685,26.7847,26.7685,26.7847,87240.0
2017-04-28 15:55:00,33.09,33.11,33.08,33.09,320238.0,26.7847,26.8009,26.7766,26.7847,320238.0
2017-05-01 09:30:00,33.16,33.29,33.16,33.29,91934.0,26.8414,26.9466,26.8414,26.9466,91934.0
2017-05-01 09:35:00,33.29,33.35,33.28,33.3,105563.0,26.9466,26.9952,26.9385,26.9547,105563.0
2017-05-01 09:40:00,33.31,33.31,33.26,33.27,145135.0,26.9628,26.9628,26.9223,26.9304,145135.0
2017-05-01 09:45:00,33.27,33.28,33.22,33.23,51966.0,26.9304,26.9385,26.89,26.898,51966.0
2017-05-01 09:50:00,33.23,33.26,33.2,33.2,39820.0,26.898,26.9223,26.8738,26.8738,39820.0
2017-05-01 09:55:00,33.21,33.24,33.19,33.23,42861.0,26.8819,26.9061,26.8657,26.898,42861.0
2017-05-01 10:00:00,33.22,33.22,33.16,33.16,72304.0,26.89,26.89,26.8414,26.8414,72304.0
2017-05-01 10:05:00,33.16,33.21,33.14,33.19,80687.0,26.8414,26.8819,26.8252,26.8657,80687.0
2017-05-01 10:10:00,33.19,33.19,33.15,33.16,70951.0,26.8657,26.8657,26.8333,26.8414,70951.0
2017-05-01 10:15:00,33.16,33.2,33.16,33.2,75933.0,26.8414,26.8738,26.8414,26.8738,75933.0
2017-05-01 10:20:00,33.2,33.22,33.19,33.22,54396.0,26.8738,26.89,26.8657,26.89,54396.0
2017-05-01 10:25:00,33.22,33.23,33.2,33.21,89196.0,26.89,26.898,26.8738,26.8819,89196.0
2017-05-01 10:30:00,33.2,33.24,33.2,33.22,64412.0,26.8738,26.9061,26.8738,26.89,64412.0
2017-05-01 10:35:00,33.23,33.26,33.21,33.24,94947.0,26.898,26.9223,26.8819,26.9061,94947.0
2017-05-01 10:40:00,33.24,33.25,33.22,33.23,26672.0,26.9061,26.9142,26.89,26.898,26672.0
2017-05-01 10:45:00,33.23,33.28,33.23,33.27,34780.0,26.898,26.9385,26.898,26.9304,34780.0
2017-05-01 10:50:00,33.27,33.28,33.25,33.26,30703.0,26.9304,26.9385,26.9142,26.9223,30703.0
2017-05-01 10:55:00,33.26,33.27,33.24,33.25,63264.0,26.9223,26.9304,26.9061,26.9142,63264.0
2017-05-01 11:00:00,33.26,33.26,33.24,33.24,40835.0,26.9223,26.9223,26.9061,26.9061,40835.0
2017-05-01 11:05:00,33.24,33.24,33.21,33.23,41646.0,26.9061,26.9061,26.8819,26.898,41646.0
2017-05-01 11:10:00,33.24,33.25,33.23,33.25,14730.0,26.9061,26.9142,26.898,26.9142,14730.0
2017-05-01 11:15:00,33.25,33.25,33.22,33.23,28276.0,26.9142,26.9142,26.89,26.898,28276.0
2017-05-01 11:20:00,33.23,33.25,33.22,33.25,25437.0,26.898,26.9142,26.89,26.9142,25437.0
2017-05-01 11:25:00,33.24,33.27,33.24,33.24,22608.0,26.9061,26.9304,26.9061,26.9061,22608.0
2017-05-01 11:30:00,33.25,33.26,33.24,33.26,14574.0,26.9142,26.9223,26.9061,26.9223,14574.0
2017-05-01 11:35:00,33.26,33.3,33.25,33.3,43214.0,26.9223,26.9547,26.9142,26.9547,43214.0
2017-05-01 11:40:00,33.3,33.32,33.27,33.32,40888.0,26.9547,26.9709,26.9304,26.9709,40888.0
2017-05-01 11:45:00,33.31,33.33,33.31,33.32,24442.0,26.9628,26.979,26.9628,26.9709,24442.0
2017-05-01 11:50:00,33.32,33.35,33.31,33.33,53352.0,26.9709,26.9952,26.9628,26.979,53352.0
2017-05-01 11:55:00,33.33,33.33,33.3,33.31,24369.0,26.979,26.979,26.9547,26.9628,24369.0
2017-05-01 12:00:00,33.31,33.36,33.31,33.35,37212.0,26.9628,27.0033,26.9628,26.9952,37212.0
2017-05-01 12:05:00,33.34,33.35,33.33,33.34,43359.0,26.9871,26.9952,26.979,26.9871,43359.0
2017-05-01 12:10:00,33.34,33.35,33.34,33.34,8775.0,26.9871,26.9952,26.9871,26.9871,8775.0
2017-05-01 12:15:00,33.35,33.35,33.32,33.32,23280.0,26.9952,26.9952,26.9709,26.9709,23280.0
2017-05-01 12:20:00,33.33,33.33,33.3,33.33,22296.0,26.979,26.979,26.9547,26.979,22296.0
2017-05-01 12:25:00,33.33,33.33,33.3,33.3,18389.0,26.979,26.979,26.9547,26.9547,18389.0
2017-05-01 12:30:00,33.31,33.33,33.3,33.32,14264.0,26.9628,26.979,26.9547,26.9709,14264.0
2017-05-01 12:35:00,33.33,33.33,33.31,33.31,18630.0,26.979,26.979,26.9628,26.9628,18630.0
2017-05-01 12:40:00,33.32,33.33,33.3,33.33,15059.0,26.9709,26.979,26.9547,26.979,15059.0
2017-05-01 12:45:00,33.33,33.33,33.29,33.31,31873.0,26.979,26.979,26.9466,26.9628,31873.0
2017-05-01 12:50:00,33.31,33.32,33.27,33.3,29868.0,26.9628,26.9709,26.9304,26.9547,29868.0
2017-05-01 12:55:00,33.3,33.3,33.28,33.3,17654.0,26.9547,26.9547,26.9385,26.9547,17654.0
2017-05-01 13:00:00,33.3,33.3,33.28,33.29,20701.0,26.9547,26.9547,26.9385,26.9466,20701.0
2017-05-01 13:05:00,33.29,33.3,33.28,33.29,13616.0,26.9466,26.9547,26.9385,26.9466,13616.0
2017-05-01 13:10:00,33.29,33.29,33.27,33.27,11130.0,26.9466,26.9466,26.9304,26.9304,11130.0
2017-05-01 13:15:00,33.28,33.29,33.27,33.29,16701.0,26.9385,26.9466,26.9304,26.9466,16701.0
2017-05-01 13:20:00,33.29,33.33,33.29,33.33,17617.0,26.9466,26.979,26.9466,26.979,17617.0
2017-05-01 13:25:00,33.32,33.34,33.31,33.31,17078.0,26.9709,26.9871,26.9628,26.9628,17078.0
2017-05-01 13:30:00,33.31,33.31,33.3,33.3,19510.0,26.9628,26.9628,26.9547,26.9547,19510.0
2017-05-01 13:35:00,33.3,33.31,33.3,33.31,8011.0,26.9547,26.9628,26.9547,26.9628,8011.0
2017-05-01 13:40:00,33.31,33.31,33.3,33.3,8400.0,26.9628,26.9628,26.9547,26.9547,8400.0
2017-05-01 13:45:00,33.31,33.32,33.3,33.32,14614.0,26.9628,26.9709,26.9547,26.9709,14614.0
2017-05-01 13:50:00,33.32,33.33,33.29,33.3,48099.0,26.9709,26.979,26.9466,26.9547,48099.0
2017-05-01 13:55:00,33.3,33.3,33.27,33.29,22386.0,26.9547,26.9547,26.9304,26.9466,22386.0
2017-05-01 14:00:00,33.29,33.31,33.29,33.3,39406.0,26.9466,26.9628,26.9466,26.9547,39406.0
2017-05-01 14:05:00,33.31,33.31,33.29,33.3,15208.0,26.9628,26.9628,26.9466,26.9547,15208.0
2017-05-01 14:10:00,33.3,33.32,33.29,33.32,14991.0,26.9547,26.9709,26.9466,26.9709,14991.0
2017-05-01 14:15:00,33.32,33.33,33.31,33.32,14763.0,26.9709,26.979,26.9628,26.9709,14763.0
2017-05-01 14:20:00,33.32,33.32,33.29,33.3,20036.0,26.9709,26.9709,26.9466,26.9547,20036.0
2017-05-01 14:25:00,33.31,33.32,33.3,33.31,26799.0,26.9628,26.9709,26.9547,26.9628,26799.0
2017-05-01 14:30:00,33.31,33.32,33.3,33.32,24242.0,26.9628,26.9709,26.9547,26.9709,24242.0
2017-05-01 14:35:00,33.32,33.32,33.31,33.32,18140.0,26.9709,26.9709,26.9628,26.9709,18140.0
2017-05-01 14:40:00,33.31,33.32,33.31,33.31,32359.0,26.9628,26.9709,26.9628,26.9628,32359.0
2017-05-01 14:45:00,33.32,33.33,33.3,33.33,60853.0,26.9709,26.979,26.9547,26.979,60853.0
2017-05-01 14:50:00,33.33,33.34,33.32,33.33,30966.0,26.979,26.9871,26.9709,26.979,30966.0
2017-05-01 14:55:00,33.33,33.33,33.32,33.33,16795.0,26.979,26.979,26.9709,26.979,16795.0
2017-05-01 15:00:00,33.33,33.33,33.32,33.33,16108.0,26.979,26.979,26.9709,26.979,16108.0
2017-05-01 15:05:00,33.33,33.33,33.32,33.33,57951.0,26.979,26.979,26.9709,26.979,57951.0
2017-05-01 15:10:00,33.33,33.34,33.33,33.34,61843.0,26.979,26.9871,26.979,26.9871,61843.0
2017-05-01 15:15:00,33.34,33.35,33.33,33.35,32830.0,26.9871,26.9952,26.979,26.9952,32830.0
2017-05-01 15:20:00,33.34,33.35,33.33,33.34,46081.0,26.9871,26.9952,26.979,26.9871,46081.0
2017-05-01 15:25:00,33.34,33.36,33.33,33.35,94215.0,26.9871,27.0033,26.979,26.9952,94215.0
2017-05-01 15:30:00,33.36,33.37,33.35,33.37,52274.0,27.0033,27.0114,26.9952,27.0114,52274.0
2017-05-01 15:35:00,33.37,33.38,33.36,33.38,96182.0,27.0114,27.0195,27.0033,27.0195,96182.0
2017-05-01 15:40:00,33.38,33.4,33.37,33.4,82580.0,27.0195,27.0357,27.0114,27.0357,82580.0
2017-05-01 15:45:00,33.4,33.41,33.4,33.4,158232.0,27.0357,27.0438,27.0357,27.0357,158232.0
2017-05-01 15:50:00,33.4,33.41,33.37,33.38,157332.0,27.0357,27.0438,27.0114,27.0195,157332.0
2017-05-01 15:55:00,33.38,33.41,33.37,33.4,378527.0,27.0195,27.0438,27.0114,27.0357,378527.0
2017-05-02 09:30:00,33.57,33.77,33.57,33.67,307893.0,27.1733,27.3352,27.1733,27.2542,307893.0
2017-05-02 09:35:00,33.67,33.72,33.62,33.71,190415.0,27.2542,27.2947,27.2137,27.2866,190415.0
2017-05-02 09:40:00,33.71,33.77,33.69,33.71,241083.0,27.2866,27.3352,27.2704,27.2866,241083.0
2017-05-02 09:45:00,33.72,33.74,33.7,33.7,137474.0,27.2947,27.3109,27.2785,27.2785,137474.0
2017-05-02 09:50:00,33.7,33.75,33.7,33.73,114443.0,27.2785,27.319,27.2785,27.3028,114443.0
2017-05-02 09:55:00,33.73,33.78,33.72,33.77,256972.0,27.3028,27.3432,27.2947,27.3352,256972.0
2017-05-02 10:00:00,33.78,33.78,33.69,33.72,121523.0,27.3432,27.3432,27.2704,27.2947,121523.0
2017-05-02 10:05:00,33.72,33.75,33.7,33.72,91493.0,27.2947,27.319,27.2785,27.2947,91493.0
2017-05-02 10:10:00,33.72,33.74,33.71,33.72,62053.0,27.2947,27.3109,27.2866,27.2947,62053.0
2017-05-02 10:15:00,33.72,33.75,33.7,33.75,189410.0,27.2947,27.319,27.2785,27.319,189410.0
2017-05-02 10:20:00,33.75,33.79,33.73,33.77,172955.0,27.319,27.3513,27.3028,27.3352,172955.0
2017-05-02 10:25:00,33.76,33.81,33.75,33.8,104747.0,27.3271,27.3675,27.319,27.3594,104747.0
2017-05-02 10:30:00,33.81,33.84,33.8,33.84,62482.0,27.3675,27.3918,27.3594,27.3918,62482.0
2017-05-02 10:35:00,33.84,33.88,33.83,33.88,112261.0,27.3918,27.4242,27.3837,27.4242,112261.0
2017-05-02 10:40:00,33.88,33.88,33.86,33.87,35638.0,27.4242,27.4242,27.408,27.4161,35638.0
2017-05-02 10:45:00,33.87,33.91,33.87,33.89,103120.0,27.4161,27.4485,27.4161,27.4323,103120.0
2017-05-02 10:50:00,33.9,33.9,33.88,33.89,30137.0,27.4404,27.4404,27.4242,27.4323,30137.0
2017-05-02 10:55:00,33.89,33.91,33.86,33.91,71781.0,27.4323,27.4485,27.408,27.4485,71781.0
2017-05-02 11:00:00,33.91,33.91,33.88,33.91,47010.0,27.4485,27.4485,27.4242,27.4485,47010.0
2017-05-02 11:05:00,33.91,33.91,33.87,33.88,51403.0,27.4485,27.4485,27.4161,27.4242,51403.0
2017-05-02 11:10:00,33.88,33.9,33.88,33.89,31648.0,27.4242,27.4404,27.4242,27.4323,31648.0
2017-05-02 11:15:00,33.89,33.89,33.87,33.89,37844.0,27.4323,27.4323,27.4161,27.4323,37844.0
2017-05-02 11:20:00,33.89,33.9,33.85,33.87,77785.0,27.4323,27.4404,27.3999,27.4161,77785.0
2017-05-02 11:25:00,33.87,33.88,33.86,33.88,15199.0,27.4161,27.4242,27.408,27.4242,15199.0
2017-05-02 11:30:00,33.88,33.88,33.87,33.88,32156.0,27.4242,27.4242,27.4161,27.4242,32156.0
2017-05-02 11:35:00,33.88,33.9,33.87,33.9,34122.0,27.4242,27.4404,27.4161,27.4404,34122.0
2017-05-02 11:40:00,33.9,33.94,33.89,33.94,30574.0,27.4404,27.4728,27.4323,27.4728,30574.0
2017-05-02 11:45:00,33.94,33.94,33.92,33.93,64868.0,27.4728,27.4728,27.4566,27.4647,64868.0
2017-05-02 11:50:00,33.94,33.94,33.91,33.92,19753.0,27.4728,27.4728,27.4485,27.4566,19753.0
2017-05-02 11:55:00,33.91,33.93,33.91,33.93,21277.0,27.4485,27.4647,27.4485,27.4647,21277.0
2017-05-02 12:00:00,33.93,33.95,33.92,33.95,51568.0,27.4647,27.4809,27.4566,27.4809,51568.0
2017-05-02 12:05:00,33.95,33.95,33.93,33.93,31843.0,27.4809,27.4809,27.4647,27.4647,31843.0
2017-05-02 12:10:00,33.93,33.94,33.93,33.94,9986.0,27.4647,27.4728,27.4647,27.4728,9986.0
2017-05-02 12:15:00,33.94,33.96,33.93,33.96,44414.0,27.4728,27.4889,27.4647,27.4889,44414.0
2017-05-02 12:20:00,33.95,33.98,33.95,33.98,39765.0,27.4809,27.5051,27.4809,27.5051,39765.0
2017-05-02 12:25:00,33.97,33.98,33.94,33.95,42025.0,27.497,27.5051,27.4728,27.4809,42025.0
2017-05-02 12:30:00,33.95,33.96,33.94,33.95,24501.0,27.4809,27.4889,27.4728,27.4809,24501.0
2017-05-02 12:35:00,33.95,33.97,33.93,33.96,62435.0,27.4809,27.497,27.4647,27.4889,62435.0
2017-05-02 12:40:00,33.96,33.98,33.96,33.98,14558.0,27.4889,27.5051,27.4889,27.5051,14558.0
2017-05-02 12:45:00,33.98,33.98,33.97,33.97,33780.0,27.5051,27.5051,27.497,27.497,33780.0
2017-05-02 12:50:00,33.98,33.99,33.97,33.97,39045.0,27.5051,27.5132,27.497,27.497,39045.0
2017-05-02 12:55:00,33.97,33.98,33.95,33.95,21671.0,27.497,27.5051,27.4809,27.4809,21671.0
2017-05-02 13:00:00,33.95,33.96,33.95,33.95,13331.0,27.4809,27.4889,27.4809,27.4809,13331.0
2017-05-02 13:05:00,33.96,33.97,33.94,33.96,61819.0,27.4889,27.497,27.4728,27.4889,61819.0
2017-05-02 13:10:00,33.95,33.96,33.95,33.95,48833.0,27.4809,27.4889,27.4809,27.4809,48833.0
2017-05-02 13:15:00,33.95,33.97,33.95,33.97,34770.0,27.4809,27.497,27.4809,27.497,34770.0
2017-05-02 13:20:00,33.96,33.98,33.96,33.98,29419.0,27.4889,27.5051,27.4889,27.5051,29419.0
2017-05-02 13:25:00,33.98,33.98,33.97,33.98,18917.0,27.5051,27.5051,27.497,27.5051,18917.0
2017-05-02 13:30:00,33.98,33.98,33.94,33.95,41852.0,27.5051,27.5051,27.4728,27.4809,41852.0
2017-05-02 13:35:00,33.96,33.96,33.93,33.93,26893.0,27.4889,27.4889,27.4647,27.4647,26893.0
2017-05-02 13:40:00,33.93,33.97,33.93,33.96,61859.0,27.4647,27.497,27.4647,27.4889,61859.0
2017-05-02 13:45:00,33.95,33.95,33.93,33.94,27567.0,27.4809,27.4809,27.4647,27.4728,27567.0
2017-05-02 13:50:00,33.94,33.94,33.93,33.94,19431.0,27.4728,27.4728,27.4647,27.4728,19431.0
2017-05-02 13:55:00,33.94,33.95,33.91,33.91,41201.0,27.4728,27.4809,27.4485,27.4485,41201.0
2017-05-02 14:00:00,33.91,33.92,33.91,33.92,11608.0,27.4485,27.4566,27.4485,27.4566,11608.0
2017-05-02 14:05:00,33.92,33.93,33.91,33.93,57378.0,27.4566,27.4647,27.4485,27.4647,57378.0
2017-05-02 14:10:00,33.93,33.95,33.92,33.95,39269.0,27.4647,27.4809,27.4566,27.4809,39269.0
2017-05-02 14:15:00,33.94,33.96,33.91,33.92,75934.0,27.4728,27.4889,27.4485,27.4566,75934.0
2017-05-02 14:20:00,33.91,33.92,33.89,33.9,58014.0,27.4485,27.4566,27.4323,27.4404,58014.0
2017-05-02 14:25:00,33.9,33.91,33.89,33.91,36028.0,27.4404,27.4485,27.4323,27.4485,36028.0
2017-05-02 14:30:00,33.91,33.91,33.89,33.89,39768.0,27.4485,27.4485,27.4323,27.4323,39768.0
2017-05-02 14:35:00,33.89,33.9,33.88,33.89,23499.0,27.4323,27.4404,27.4242,27.4323,23499.0
2017-05-02 14:40:00,33.88,33.89,33.86,33.88,66033.0,27.4242,27.4323,27.408,27.4242,66033.0
2017-05-02 14:45:00,33.88,33.88,33.87,33.87,15881.0,27.4242,27.4242,27.4161,27.4161,15881.0
2017-05-02 14:50:00,33.87,33.88,33.84,33.84,34492.0,27.4161,27.4242,27.3918,27.3918,34492.0
2017-05-02 14:55:00,33.84,33.86,33.83,33.84,34689.0,27.3918,27.408,27.3837,27.3918,34689.0
2017-05-02 15:00:00,33.84,33.85,33.83,33.84,44280.0,27.3918,27.3999,27.3837,27.3918,44280.0
2017-05-02 15:05:00,33.84,33.85,33.83,33.84,21757.0,27.3918,27.3999,27.3837,27.3918,21757.0
2017-05-02 15:10:00,33.84,33.87,33.84,33.87,54939.0,27.3918,27.4161,27.3918,27.4161,54939.0
2017-05-02 15:15:00,33.87,33.89,33.86,33.87,89162.0,27.4161,27.4323,27.408,27.4161,89162.0
2017-05-02 15:20:00,33.87,33.88,33.87,33.88,39318.0,27.4161,27.4242,27.4161,27.4242,39318.0
2017-05-02 15:25:00,33.87,33.88,33.85,33.85,39645.0,27.4161,27.4242,27.3999,27.3999,39645.0
2017-05-02 15:30:00,33.86,33.86,33.84,33.84,36418.0,27.408,27.408,27.3918,27.3918,36418.0
2017-05-02 15:35:00,33.84,33.86,33.84,33.86,44034.0,27.3918,27.408,27.3918,27.408,44034.0
2017-05-02 15:40:00,33.86,33.86,33.85,33.86,62252.0,27.408,27.408,27.3999,27.408,62252.0
2017-05-02 15:45:00,33.86,33.86,33.85,33.86,90583.0,27.408,27.408,27.3999,27.408,90583.0
2017-05-02 15:50:00,33.86,33.9,33.85,33.9,209303.0,27.408,27.4404,27.3999,27.4404,209303.0
2017-05-02 15:55:00,33.9,33.93,33.89,33.92,496874.0,27.4404,27.4647,27.4323,27.4566,496874.0
2017-05-03 09:30:00,33.88,33.96,33.84,33.96,117590.0,27.4242,27.4889,27.3918,27.4889,117590.0
2017-05-03 09:35:00,33.96,34.0,33.96,34.0,92429.0,27.4889,27.5213,27.4889,27.5213,92429.0
2017-05-03 09:40:00,33.99,34.02,33.98,34.01,64741.0,27.5132,27.5375,27.5051,27.5294,64741.0
2017-05-03 09:45:00,34.02,34.06,34.02,34.06,88110.0,27.5375,27.5699,27.5375,27.5699,88110.0
2017-05-03 09:50:00,34.06,34.11,34.04,34.11,102487.0,27.5699,27.6104,27.5537,27.6104,102487.0
2017-05-03 09:55:00,34.11,34.11,34.06,34.07,42911.0,27.6104,27.6104,27.5699,27.578,42911.0
2017-05-03 10:00:00,34.07,34.08,34.05,34.08,41847.0,27.578,27.5861,27.5618,27.5861,41847.0
2017-05-03 10:05:00,34.08,34.1,34.07,34.08,56435.0,27.5861,27.6023,27.578,27.5861,56435.0
2017-05-03 10:10:00,34.09,34.1,34.07,34.08,87720.0,27.5942,27.6023,27.578,27.5861,87720.0
2017-05-03 10:15:00,34.09,34.12,34.08,34.11,44275.0,27.5942,27.6185,27.5861,27.6104,44275.0
2017-05-03 10:20:00,34.12,34.13,34.11,34.13,64357.0,27.6185,27.6266,27.6104,27.6266,64357.0
2017-05-03 10:25:00,34.13,34.15,34.12,34.13,72581.0,27.6266,27.6427,27.6185,27.6266,72581.0
2017-05-03 10:30:00,34.13,34.16,34.12,34.13,65601.0,27.6266,27.6508,27.6185,27.6266,65601.0
2017-05-03 10:35:00,34.13,34.15,34.12,34.13,40812.0,27.6266,27.6427,27.6185,27.6266,40812.0
2017-05-03 10:40:00,34.14,34.14,34.1,34.12,106737.0,27.6347,27.6347,27.6023,27.6185,106737.0
2017-05-03 10:45:00,34.12,34.12,34.09,34.09,44206.0,27.6185,27.6185,27.5942,27.5942,44206.0
2017-05-03 10:50:00,34.09,34.1,34.08,34.08,84812.0,27.5942,27.6023,27.5861,27.5861,84812.0
2017-05-03 10:55:00,34.08,34.1,34.07,34.1,63333.0,27.5861,27.6023,27.578,27.6023,63333.0
2017-05-03 11:00:00,34.09,34.1,34.06,34.07,34794.0,27.5942,27.6023,27.5699,27.578,34794.0
2017-05-03 11:05:00,34.08,34.1,34.06,34.09,48896.0,27.5861,27.6023,27.5699,27.5942,48896.0
2017-05-03 11:10:00,34.09,34.1,34.07,34.09,25729.0,27.5942,27.6023,27.578,27.5942,25729.0
2017-05-03 11:15:00,34.09,34.12,34.09,34.12,39636.0,27.5942,27.6185,27.5942,27.6185,39636.0
2017-05-03 11:20:00,34.12,34.14,34.11,34.11,132827.0,27.6185,27.6347,27.6104,27.6104,132827.0
2017-05-03 11:25:00,34.12,34.12,34.09,34.09,51944.0,27.6185,27.6185,27.5942,27.5942,51944.0
2017-05-03 11:30:00,34.1,34.11,34.09,34.11,16741.0,27.6023,27.6104,27.5942,27.6104,16741.0
2017-05-03 11:35:00,34.11,34.12,34.09,34.12,33087.0,27.6104,27.6185,27.5942,27.6185,33087.0
2017-05-03 11:40:00,34.12,34.14,34.11,34.13,23550.0,27.6185,27.6347,27.6104,27.6266,23550.0
2017-05-03 11:45:00,34.13,34.14,34.11,34.12,59122.0,27.6266,27.6347,27.6104,27.6185,59122.0
2017-05-03 11:50:00,34.12,34.12,34.11,34.12,19466.0,27.6185,27.6185,27.6104,27.6185,19466.0
2017-05-03 11:55:00,34.12,34.12,34.11,34.12,16740.0,27.6185,27.6185,27.6104,27.6185,16740.0
2017-05-03 12:00:00,34.12,34.12,34.11,34.12,22592.0,27.6185,27.6185,27.6104,27.6185,22592.0
2017-05-03 12:05:00,34.12,34.18,34.11,34.18,102925.0,27.6185,27.667,27.6104,27.667,102925.0
2017-05-03 12:10:00,34.18,34.21,34.17,34.19,113237.0,27.667,27.6913,27.6589,27.6751,113237.0
2017-05-03 12:15:00,34.2,34.2,34.18,34.2,42924.0,27.6832,27.6832,27.667,27.6832,42924.0
2017-05-03 12:20:00,34.2,34.2,34.19,34.2,8669.0,27.6832,27.6832,27.6751,27.6832,8669.0
2017-05-03 12:25:00,34.2,34.2,34.19,34.19,25643.0,27.6832,27.6832,27.6751,27.6751,25643.0
2017-05-03 12:30:00,34.2,34.2,34.19,34.2,28617.0,27.6832,27.6832,27.6751,27.6832,28617.0
2017-05-03 12:35:00,34.2,34.21,34.18,34.21,40658.0,27.6832,27.6913,27.667,27.6913,40658.0
2017-05-03 12:40:00,34.2,34.22,34.2,34.22,40468.0,27.6832,27.6994,27.6832,27.6994,40468.0
2017-05-03 12:45:00,34.22,34.22,34.21,34.22,8473.0,27.6994,27.6994,27.6913,27.6994,8473.0
2017-05-03 12:50:00,34.22,34.23,34.2,34.23,45807.0,27.6994,27.7075,27.6832,27.7075,45807.0
2017-05-03 12:55:00,34.23,34.23,34.2,34.22,19418.0,27.7075,27.7075,27.6832,27.6994,19418.0
2017-05-03 13:00:00,34.22,34.22,34.2,34.22,36939.0,27.6994,27.6994,27.6832,27.6994,36939.0
2017-05-03 13:05:00,34.21,34.23,34.21,34.22,23572.0,27.6913,27.7075,27.6913,27.6994,23572.0
2017-05-03 13:10:00,34.22,34.23,34.21,34.22,56092.0,27.6994,27.7075,27.6913,27.6994,56092.0
2017-05-03 13:15:00,34.22,34.22,34.21,34.22,14823.0,27.6994,27.6994,27.6913,27.6994,14823.0
2017-05-03 13:20:00,34.22,34.23,34.21,34.22,27882.0,27.6994,27.7075,27.6913,27.6994,27882.0
2017-05-03 13:25:00,34.22,34.23,34.2,34.2,34140.0,27.6994,27.7075,27.6832,27.6832,34140.0
2017-05-03 13:30:00,34.2,34.21,34.19,34.2,52543.0,27.6832,27.6913,27.6751,27.6832,52543.0
2017-05-03 13:35:00,34.2,34.21,34.18,34.2,23855.0,27.6832,27.6913,27.667,27.6832,23855.0
2017-05-03 13:40:00,34.21,34.21,34.17,34.17,58446.0,27.6913,27.6913,27.6589,27.6589,58446.0
2017-05-03 13:45:00,34.17,34.18,34.17,34.17,7227.0,27.6589,27.667,27.6589,27.6589,7227.0
2017-05-03 13:50:00,34.17,34.21,34.16,34.18,44488.0,27.6589,27.6913,27.6508,27.667,44488.0
2017-05-03 13:55:00,34.19,34.2,34.18,34.18,19407.0,27.6751,27.6832,27.667,27.667,19407.0
2017-05-03 14:00:00,34.18,34.21,34.15,34.2,27969.0,27.667,27.6913,27.6427,27.6832,27969.0
2017-05-03 14:05:00,34.21,34.22,34.2,34.2,34985.0,27.6913,27.6994,27.6832,27.6832,34985.0
2017-05-03 14:10:00,34.19,34.21,34.16,34.16,32609.0,27.6751,27.6913,27.6508,27.6508,32609.0
2017-05-03 14:15:00,34.16,34.18,34.15,34.17,58618.0,27.6508,27.667,27.6427,27.6589,58618.0
2017-05-03 14:20:00,34.16,34.18,34.16,34.18,30519.0,27.6508,27.667,27.6508,27.667,30519.0
2017-05-03 14:25:00,34.18,34.18,34.14,34.17,62151.0,27.667,27.667,27.6347,27.6589,62151.0
2017-05-03 14:30:00,34.17,34.18,34.16,34.17,36572.0,27.6589,27.667,27.6508,27.6589,36572.0
2017-05-03 14:35:00,34.16,34.2,34.16,34.2,40847.0,27.6508,27.6832,27.6508,27.6832,40847.0
2017-05-03 14:40:00,34.2,34.2,34.19,34.2,19657.0,27.6832,27.6832,27.6751,27.6832,19657.0
2017-05-03 14:45:00,34.2,34.22,34.19,34.22,28445.0,27.6832,27.6994,27.6751,27.6994,28445.0
2017-05-03 14:50:00,34.22,34.23,34.19,34.22,89401.0,27.6994,27.7075,27.6751,27.6994,89401.0
2017-05-03 14:55:00,34.22,34.22,34.21,34.22,111129.0,27.6994,27.6994,27.6913,27.6994,111129.0
2017-05-03 15:00:00,34.22,34.25,34.21,34.25,67824.0,27.6994,27.7237,27.6913,27.7237,67824.0
2017-05-03 15:05:00,34.25,34.25,34.22,34.23,37628.0,27.7237,27.7237,27.6994,27.7075,37628.0
2017-05-03 15:10:00,34.23,34.27,34.22,34.25,439417.0,27.7075,27.7399,27.6994,27.7237,439417.0
2017-05-03 15:15:00,34.25,34.25,34.2,34.2,62237.0,27.7237,27.7237,27.6832,27.6832,62237.0
2017-05-03 15:20:00,34.2,34.22,34.2,34.22,41753.0,27.6832,27.6994,27.6832,27.6994,41753.0
2017-05-03 15:25:00,34.22,34.24,34.2,34.22,140813.0,27.6994,27.7156,27.6832,27.6994,140813.0
2017-05-03 15:30:00,34.22,34.26,34.21,34.25,287921.0,27.6994,27.7318,27.6913,27.7237,287921.0
2017-05-03 15:35:00,34.26,34.26,34.25,34.25,675244.0,27.7318,27.7318,27.7237,27.7237,675244.0
2017-05-03 15:40:00,34.25,34.26,34.24,34.26,186086.0,27.7237,27.7318,27.7156,27.7318,186086.0
2017-05-03 15:45:00,34.26,34.26,34.25,34.26,182387.0,27.7318,27.7318,27.7237,27.7318,182387.0
2017-05-03 15:50:00,34.26,34.28,34.25,34.27,268892.0,27.7318,27.748,27.7237,27.7399,268892.0
2017-05-03 15:55:00,34.27,34.29,34.26,34.28,645981.0,27.7399,27.7561,27.7318,27.748,645981.0
2017-05-04 09:30:00,34.19,34.19,34.1,34.16,345330.0,27.6751,27.6751,27.6023,27.6508,345330.0
2017-05-04 09:35:00,34.16,34.19,34.09,34.09,278156.0,27.6508,27.6751,27.5942,27.5942,278156.0
2017-05-04 09:40:00,34.09,34.14,34.07,34.09,158962.0,27.5942,27.6347,27.578,27.5942,158962.0
2017-05-04 09:45:00,34.09,34.12,34.04,34.08,166832.0,27.5942,27.6185,27.5537,27.5861,166832.0
2017-05-04 09:50:00,34.08,34.08,33.99,33.99,224360.0,27.5861,27.5861,27.5132,27.5132,224360.0
2017-05-04 09:55:00,34.0,34.03,33.99,34.01,79863.0,27.5213,27.5456,27.5132,27.5294,79863.0
2017-05-04 10:00:00,34.02,34.03,33.97,34.01,91032.0,27.5375,27.5456,27.497,27.5294,91032.0
2017-05-04 10:05:00,34.01,34.09,34.01,34.09,110718.0,27.5294,27.5942,27.5294,27.5942,110718.0
2017-05-04 10:10:00,34.09,34.12,34.08,34.1,62661.0,27.5942,27.6185,27.5861,27.6023,62661.0
2017-05-04 10:15:00,34.11,34.14,34.1,34.12,39211.0,27.6104,27.6347,27.6023,27.6185,39211.0
2017-05-04 10:20:00,34.12,34.15,34.11,34.12,78164.0,27.6185,27.6427,27.6104,27.6185,78164.0
2017-05-04 10:25:00,34.12,34.15,34.11,34.14,48618.0,27.6185,27.6427,27.6104,27.6347,48618.0
2017-05-04 10:30:00,34.14,34.15,34.1,34.14,52683.0,27.6347,27.6427,27.6023,27.6347,52683.0
2017-05-04 10:35:00,34.14,34.15,34.11,34.12,42023.0,27.6347,27.6427,27.6104,27.6185,42023.0
2017-05-04 10:40:00,34.11,34.15,34.11,34.15,80529.0,27.6104,27.6427,27.6104,27.6427,80529.0
2017-05-04 10:45:00,34.15,34.16,34.13,34.15,63805.0,27.6427,27.6508,27.6266,27.6427,63805.0
2017-05-04 10:50:00,34.14,34.14,34.1,34.1,67123.0,27.6347,27.6347,27.6023,27.6023,67123.0
2017-05-04 10:55:00,34.1,34.1,34.08,34.09,47041.0,27.6023,27.6023,27.5861,27.5942,47041.0
2017-05-04 11:00:00,34.09,34.1,34.08,34.1,32941.0,27.5942,27.6023,27.5861,27.6023,32941.0
2017-05-04 11:05:00,34.09,34.1,34.08,34.08,44011.0,27.5942,27.6023,27.5861,27.5861,44011.0
2017-05-04 11:10:00,34.08,34.09,34.06,34.07,45233.0,27.5861,27.5942,27.5699,27.578,45233.0
2017-05-04 11:15:00,34.06,34.13,34.06,34.13,111362.0,27.5699,27.6266,27.5699,27.6266,111362.0
2017-05-04 11:20:00,34.13,34.17,34.12,34.17,90786.0,27.6266,27.6589,27.6185,27.6589,90786.0
2017-05-04 11:25:00,34.16,34.17,34.15,34.16,64525.0,27.6508,27.6589,27.6427,27.6508,64525.0
2017-05-04 11:30:00,34.15,34.17,34.15,34.17,70544.0,27.6427,27.6589,27.6427,27.6589,70544.0
2017-05-04 11:35:00,34.17,34.19,34.17,34.19,60429.0,27.6589,27.6751,27.6589,27.6751,60429.0
2017-05-04 11:40:00,34.18,34.19,34.18,34.18,11961.0,27.667,27.6751,27.667,27.667,11961.0
2017-05-04 11:45:00,34.18,34.19,34.15,34.19,43503.0,27.667,27.6751,27.6427,27.6751,43503.0
2017-05-04 11:50:00,34.19,34.19,34.14,34.16,51252.0,27.6751,27.6751,27.6347,27.6508,51252.0
2017-05-04 11:55:00,34.16,34.17,34.12,34.13,29353.0,27.6508,27.6589,27.6185,27.6266,29353.0
2017-05-04 12:00:00,34.14,34.15,34.1,34.11,69686.0,27.6347,27.6427,27.6023,27.6104,69686.0
2017-05-04 12:05:00,34.1,34.11,34.09,34.09,38217.0,27.6023,27.6104,27.5942,27.5942,38217.0
2017-05-04 12:10:00,34.09,34.1,34.07,34.08,38786.0,27.5942,27.6023,27.578,27.5861,38786.0
2017-05-04 12:15:00,34.08,34.09,34.06,34.06,27872.0,27.5861,27.5942,27.5699,27.5699,27872.0
2017-05-04 12:20:00,34.05,34.11,34.05,34.11,46703.0,27.5618,27.6104,27.5618,27.6104,46703.0
2017-05-04 12:25:00,34.11,34.11,34.08,34.1,32514.0,27.6104,27.6104,27.5861,27.6023,32514.0
2017-05-04 12:30:00,34.09,34.11,34.08,34.1,24058.0,27.5942,27.6104,27.5861,27.6023,24058.0
2017-05-04 12:35:00,34.09,34.11,34.09,34.11,18885.0,27.5942,27.6104,27.5942,27.6104,18885.0
2017-05-04 12:40:00,34.1,34.14,34.1,34.12,76112.0,27.6023,27.6347,27.6023,27.6185,76112.0
2017-05-04 12:45:00,34.12,34.12,34.11,34.12,95475.0,27.6185,27.6185,27.6104,27.6185,95475.0
2017-05-04 12:50:00,34.11,34.15,34.11,34.15,85049.0,27.6104,27.6427,27.6104,27.6427,85049.0
2017-05-04 12:55:00,34.15,34.15,34.13,34.15,37573.0,27.6427,27.6427,27.6266,27.6427,37573.0
2017-05-04 13:00:00,34.15,34.16,34.14,34.16,35894.0,27.6427,27.6508,27.6347,27.6508,35894.0
2017-05-04 13:05:00,34.16,34.17,34.15,34.16,30527.0,27.6508,27.6589,27.6427,27.6508,30527.0
2017-05-04 13:10:00,34.16,34.17,34.13,34.14,36430.0,27.6508,27.6589,27.6266,27.6347,36430.0
2017-05-04 13:15:00,34.14,34.15,34.13,34.13,42119.0,27.6347,27.6427,27.6266,27.6266,42119.0
2017-05-04 13:20:00,34.13,34.14,34.12,34.14,21645.0,27.6266,27.6347,27.6185,27.6347,21645.0
2017-05-04 13:25:00,34.14,34.16,34.14,34.15,33425.0,27.6347,27.6508,27.6347,27.6427,33425.0
2017-05-04 13:30:00,34.15,34.15,34.13,34.13,9700.0,27.6427,27.6427,27.6266,27.6266,9700.0
2017-05-04 13:35:00,34.14,34.15,34.13,34.14,27518.0,27.6347,27.6427,27.6266,27.6347,27518.0
2017-05-04 13:40:00,34.14,34.14,34.12,34.13,18905.0,27.6347,27.6347,27.6185,27.6266,18905.0
2017-05-04 13:45:00,34.13,34.16,34.13,34.16,38298.0,27.6266,27.6508,27.6266,27.6508,38298.0
2017-05-04 13:50:00,34.16,34.16,34.12,34.14,24124.0,27.6508,27.6508,27.6185,27.6347,24124.0
2017-05-04 13:55:00,34.14,34.14,34.13,34.13,12624.0,27.6347,27.6347,27.6266,27.6266,12624.0
2017-05-04 14:00:00,34.14,34.16,34.13,34.15,21290.0,27.6347,27.6508,27.6266,27.6427,21290.0
2017-05-04 14:05:00,34.15,34.16,34.14,34.15,38371.0,27.6427,27.6508,27.6347,27.6427,38371.0
2017-05-04 14:10:00,34.15,34.16,34.14,34.16,26045.0,27.6427,27.6508,27.6347,27.6508,26045.0
2017-05-04 14:15:00,34.16,34.16,34.13,34.14,35695.0,27.6508,27.6508,27.6266,27.6347,35695.0
2017-05-04 14:20:00,34.13,34.15,34.1,34.14,64807.0,27.6266,27.6427,27.6023,27.6347,64807.0
2017-05-04 14:25:00,34.14,34.16,34.14,34.15,50423.0,27.6347,27.6508,27.6347,27.6427,50423.0
2017-05-04 14:30:00,34.14,34.15,34.13,34.14,24615.0,27.6347,27.6427,27.6266,27.6347,24615.0
2017-05-04 14:35:00,34.14,34.14,34.12,34.14,20243.0,27.6347,27.6347,27.6185,27.6347,20243.0
2017-05-04 14:40:00,34.14,34.15,34.13,34.14,38784.0,27.6347,27.6427,27.6266,27.6347,38784.0
2017-05-04 14:45:00,34.15,34.15,34.14,34.15,17556.0,27.6427,27.6427,27.6347,27.6427,17556.0
2017-05-04 14:50:00,34.15,34.15,34.14,34.15,35165.0,27.6427,27.6427,27.6347,27.6427,35165.0
2017-05-04 14:55:00,34.15,34.15,34.14,34.15,45004.0,27.6427,27.6427,27.6347,27.6427,45004.0
2017-05-04 15:00:00,34.14,34.15,34.11,34.13,49720.0,27.6347,27.6427,27.6104,27.6266,49720.0
2017-05-04 15:05:00,34.13,34.14,34.13,34.14,24235.0,27.6266,27.6347,27.6266,27.6347,24235.0
2017-05-04 15:10:00,34.14,34.15,34.13,34.15,71771.0,27.6347,27.6427,27.6266,27.6427,71771.0
2017-05-04 15:15:00,34.14,34.15,34.14,34.15,68132.0,27.6347,27.6427,27.6347,27.6427,68132.0
2017-05-04 15:20:00,34.15,34.15,34.13,34.15,71081.0,27.6427,27.6427,27.6266,27.6427,71081.0
2017-05-04 15:25:00,34.14,34.15,34.14,34.15,43593.0,27.6347,27.6427,27.6347,27.6427,43593.0
2017-05-04 15:30:00,34.15,34.15,34.14,34.15,32826.0,27.6427,27.6427,27.6347,27.6427,32826.0
2017-05-04 15:35:00,34.15,34.17,34.14,34.16,139965.0,27.6427,27.6589,27.6347,27.6508,139965.0
2017-05-04 15:40:00,34.16,34.17,34.16,34.17,181993.0,27.6508,27.6589,27.6508,27.6589,181993.0
2017-05-04 15:45:00,34.16,34.17,34.16,34.16,79739.0,27.6508,27.6589,27.6508,27.6508,79739.0
2017-05-04 15:50:00,34.16,34.19,34.16,34.16,236770.0,27.6508,27.6751,27.6508,27.6508,236770.0
2017-05-04 15:55:00,34.16,34.17,34.14,34.14,343289.0,27.6508,27.6589,27.6347,27.6347,343289.0
2017-05-05 09:30:00,34.15,34.19,34.02,34.15,188987.0,27.6427,27.6751,27.5375,27.6427,188987.0
2017-05-05 09:35:00,34.15,34.19,34.14,34.19,53910.0,27.6427,27.6751,27.6347,27.6751,53910.0
2017-05-05 09:40:00,34.19,34.2,34.19,34.19,40730.0,27.6751,27.6832,27.6751,27.6751,40730.0
2017-05-05 09:45:00,34.19,34.19,34.12,34.16,98133.0,27.6751,27.6751,27.6185,27.6508,98133.0
2017-05-05 09:50:00,34.16,34.22,34.16,34.2,51024.0,27.6508,27.6994,27.6508,27.6832,51024.0
2017-05-05 09:55:00,34.2,34.22,34.2,34.22,82541.0,27.6832,27.6994,27.6832,27.6994,82541.0
2017-05-05 10:00:00,34.22,34.25,34.21,34.22,74219.0,27.6994,27.7237,27.6913,27.6994,74219.0
2017-05-05 10:05:00,34.23,34.27,34.22,34.23,130438.0,27.7075,27.7399,27.6994,27.7075,130438.0
2017-05-05 10:10:00,34.22,34.25,34.21,34.24,92155.0,27.6994,27.7237,27.6913,27.7156,92155.0
2017-05-05 10:15:00,34.24,34.25,34.22,34.23,70004.0,27.7156,27.7237,27.6994,27.7075,70004.0
2017-05-05 10:20:00,34.23,34.25,34.22,34.25,91634.0,27.7075,27.7237,27.6994,27.7237,91634.0
2017-05-05 10:25:00,34.25,34.25,34.21,34.23,75824.0,27.7237,27.7237,27.6913,27.7075,75824.0
2017-05-05 10:30:00,34.23,34.25,34.21,34.22,77987.0,27.7075,27.7237,27.6913,27.6994,77987.0
2017-05-05 10:35:00,34.22,34.25,34.22,34.25,29748.0,27.6994,27.7237,27.6994,27.7237,29748.0
2017-05-05 10:40:00,34.25,34.25,34.21,34.22,107141.0,27.7237,27.7237,27.6913,27.6994,107141.0
2017-05-05 10:45:00,34.22,34.24,34.21,34.24,22334.0,27.6994,27.7156,27.6913,27.7156,22334.0
2017-05-05 10:50:00,34.23,34.25,34.23,34.25,37413.0,27.7075,27.7237,27.7075,27.7237,37413.0
2017-05-05 10:55:00,34.25,34.25,34.24,34.25,20336.0,27.7237,27.7237,27.7156,27.7237,20336.0
2017-05-05 11:00:00,34.25,34.27,34.24,34.27,43639.0,27.7237,27.7399,27.7156,27.7399,43639.0
2017-05-05 11:05:00,34.27,34.27,34.26,34.27,22304.0,27.7399,27.7399,27.7318,27.7399,22304.0
2017-05-05 11:10:00,34.27,34.28,34.26,34.27,26483.0,27.7399,27.748,27.7318,27.7399,26483.0
2017-05-05 11:15:00,34.27,34.3,34.26,34.3,88673.0,27.7399,27.7642,27.7318,27.7642,88673.0
2017-05-05 11:20:00,34.3,34.31,34.29,34.31,43425.0,27.7642,27.7723,27.7561,27.7723,43425.0
2017-05-05 11:25:00,34.3,34.35,34.3,34.34,133050.0,27.7642,27.8046,27.7642,27.7965,133050.0
2017-05-05 11:30:00,34.34,34.35,34.34,34.35,49066.0,27.7965,27.8046,27.7965,27.8046,49066.0
2017-05-05 11:35:00,34.35,34.35,34.33,34.34,122833.0,27.8046,27.8046,27.7884,27.7965,122833.0
2017-05-05 11:40:00,34.35,34.37,34.34,34.37,38415.0,27.8046,27.8208,27.7965,27.8208,38415.0
2017-05-05 11:45:00,34.37,34.38,34.36,34.38,24273.0,27.8208,27.8289,27.8127,27.8289,24273.0
2017-05-05 11:50:00,34.38,34.38,34.37,34.38,56478.0,27.8289,27.8289,27.8208,27.8289,56478.0
2017-05-05 11:55:00,34.38,34.39,34.37,34.39,67513.0,27.8289,27.837,27.8208,27.837,67513.0
2017-05-05 12:00:00,34.38,34.39,34.36,34.36,30920.0,27.8289,27.837,27.8127,27.8127,30920.0
2017-05-05 12:05:00,34.36,34.36,34.34,34.36,29892.0,27.8127,27.8127,27.7965,27.8127,29892.0
2017-05-05 12:10:00,34.36,34.37,34.35,34.36,15113.0,27.8127,27.8208,27.8046,27.8127,15113.0
2017-05-05 12:15:00,34.37,34.38,34.35,34.35,29214.0,27.8208,27.8289,27.8046,27.8046,29214.0
2017-05-05 12:20:00,34.36,34.36,34.34,34.34,29138.0,27.8127,27.8127,27.7965,27.7965,29138.0
2017-05-05 12:25:00,34.34,34.35,34.34,34.34,8800.0,27.7965,27.8046,27.7965,27.7965,8800.0
2017-05-05 12:30:00,34.34,34.35,34.33,34.34,55207.0,27.7965,27.8046,27.7884,27.7965,55207.0
2017-05-05 12:35:00,34.34,34.38,34.34,34.38,52005.0,27.7965,27.8289,27.7965,27.8289,52005.0
2017-05-05 12:40:00,34.37,34.39,34.37,34.39,62873.0,27.8208,27.837,27.8208,27.837,62873.0
2017-05-05 12:45:00,34.39,34.39,34.38,34.38,64589.0,27.837,27.837,27.8289,27.8289,64589.0
2017-05-05 12:50:00,34.38,34.39,34.38,34.38,23698.0,27.8289,27.837,27.8289,27.8289,23698.0
2017-05-05 12:55:00,34.39,34.39,34.37,34.38,45902.0,27.837,27.837,27.8208,27.8289,45902.0
2017-05-05 13:00:00,34.38,34.38,34.36,34.37,28897.0,27.8289,27.8289,27.8127,27.8208,28897.0
2017-05-05 13:05:00,34.38,34.38,34.35,34.35,36909.0,27.8289,27.8289,27.8046,27.8046,36909.0
2017-05-05 13:10:00,34.35,34.37,34.35,34.36,22946.0,27.8046,27.8208,27.8046,27.8127,22946.0
2017-05-05 13:15:00,34.36,34.37,34.36,34.37,9365.0,27.8127,27.8208,27.8127,27.8208,9365.0
2017-05-05 13:20:00,34.37,34.39,34.37,34.39,58662.0,27.8208,27.837,27.8208,27.837,58662.0
2017-05-05 13:25:00,34.39,34.4,34.37,34.39,125565.0,27.837,27.8451,27.8208,27.837,125565.0
2017-05-05 13:30:00,34.38,34.39,34.37,34.38,27562.0,27.8289,27.837,27.8208,27.8289,27562.0
2017-05-05 13:35:00,34.38,34.39,34.37,34.39,22398.0,27.8289,27.837,27.8208,27.837,22398.0
2017-05-05 13:40:00,34.39,34.4,34.38,34.4,21944.0,27.837,27.8451,27.8289,27.8451,21944.0
2017-05-05 13:45:00,34.4,34.4,34.39,34.39,21619.0,27.8451,27.8451,27.837,27.837,21619.0
2017-05-05 13:50:00,34.4,34.4,34.38,34.39,45040.0,27.8451,27.8451,27.8289,27.837,45040.0
2017-05-05 13:55:00,34.39,34.4,34.38,34.38,54687.0,27.837,27.8451,27.8289,27.8289,54687.0
2017-05-05 14:00:00,34.39,34.4,34.37,34.4,43917.0,27.837,27.8451,27.8208,27.8451,43917.0
2017-05-05 14:05:00,34.39,34.41,34.39,34.41,29842.0,27.837,27.8532,27.837,27.8532,29842.0
2017-05-05 14:10:00,34.41,34.41,34.38,34.38,44154.0,27.8532,27.8532,27.8289,27.8289,44154.0
2017-05-05 14:15:00,34.38,34.4,34.38,34.4,33929.0,27.8289,27.8451,27.8289,27.8451,33929.0
2017-05-05 14:20:00,34.39,34.4,34.37,34.37,55682.0,27.837,27.8451,27.8208,27.8208,55682.0
2017-05-05 14:25:00,34.37,34.39,34.37,34.39,32355.0,27.8208,27.837,27.8208,27.837,32355.0
2017-05-05 14:30:00,34.38,34.39,34.38,34.39,36199.0,27.8289,27.837,27.8289,27.837,36199.0
2017-05-05 14:35:00,34.38,34.41,34.38,34.41,64993.0,27.8289,27.8532,27.8289,27.8532,64993.0
2017-05-05 14:40:00,34.41,34.42,34.4,34.41,48140.0,27.8532,27.8613,27.8451,27.8532,48140.0
2017-05-05 14:45:00,34.41,34.42,34.38,34.4,53349.0,27.8532,27.8613,27.8289,27.8451,53349.0
2017-05-05 14:50:00,34.4,34.41,34.39,34.41,33105.0,27.8451,27.8532,27.837,27.8532,33105.0
2017-05-05 14:55:00,34.41,34.41,34.39,34.39,36803.0,27.8532,27.8532,27.837,27.837,36803.0
2017-05-05 15:00:00,34.39,34.4,34.38,34.38,70116.0,27.837,27.8451,27.8289,27.8289,70116.0
2017-05-05 15:05:00,34.38,34.4,34.38,34.39,81803.0,27.8289,27.8451,27.8289,27.837,81803.0
2017-05-05 15:10:00,34.4,34.4,34.38,34.4,43897.0,27.8451,27.8451,27.8289,27.8451,43897.0
2017-05-05 15:15:00,34.4,34.4,34.37,34.37,98928.0,27.8451,27.8451,27.8208,27.8208,98928.0
2017-05-05 15:20:00,34.37,34.38,34.37,34.37,78876.0,27.8208,27.8289,27.8208,27.8208,78876.0
2017-05-05 15:25:00,34.37,34.38,34.37,34.38,29443.0,27.8208,27.8289,27.8208,27.8289,29443.0
2017-05-05 15:30:00,34.38,34.38,34.36,34.37,63585.0,27.8289,27.8289,27.8127,27.8208,63585.0
2017-05-05 15:35:00,34.38,34.38,34.37,34.38,42728.0,27.8289,27.8289,27.8208,27.8289,42728.0
2017-05-05 15:40:00,34.38,34.42,34.37,34.42,145517.0,27.8289,27.8613,27.8208,27.8613,145517.0
2017-05-05 15:45:00,34.41,34.43,34.41,34.42,129707.0,27.8532,27.8694,27.8532,27.8613,129707.0
2017-05-05 15:50:00,34.43,34.43,34.42,34.42,135586.0,27.8694,27.8694,27.8613,27.8613,135586.0
2017-05-05 15:55:00,34.43,34.44,34.42,34.42,513217.0,27.8694,27.8775,27.8613,27.8613,513217.0
2017-05-08 09:30:00,34.7,34.79,34.67,34.71,289578.0,28.0879,28.1608,28.0637,28.096,289578.0
2017-05-08 09:35:00,34.71,34.73,34.63,34.7,142717.0,28.096,28.1122,28.0313,28.0879,142717.0
2017-05-08 09:40:00,34.7,34.78,34.68,34.77,98270.0,28.0879,28.1527,28.0718,28.1446,98270.0
2017-05-08 09:45:00,34.77,34.8,34.72,34.72,89274.0,28.1446,28.1689,28.1041,28.1041,89274.0
2017-05-08 09:50:00,34.73,34.76,34.68,34.72,103760.0,28.1122,28.1365,28.0718,28.1041,103760.0
2017-05-08 09:55:00,34.72,34.79,34.71,34.79,96286.0,28.1041,28.1608,28.096,28.1608,96286.0
2017-05-08 10:00:00,34.79,34.81,34.78,34.79,96898.0,28.1608,28.177,28.1527,28.1608,96898.0
2017-05-08 10:05:00,34.8,34.8,34.75,34.79,77275.0,28.1689,28.1689,28.1284,28.1608,77275.0
2017-05-08 10:10:00,34.79,34.82,34.78,34.8,82587.0,28.1608,28.1851,28.1527,28.1689,82587.0
2017-05-08 10:15:00,34.79,34.83,34.78,34.83,37806.0,28.1608,28.1932,28.1527,28.1932,37806.0
2017-05-08 10:20:00,34.83,34.83,34.79,34.79,55852.0,28.1932,28.1932,28.1608,28.1608,55852.0
2017-05-08 10:25:00,34.8,34.84,34.79,34.84,46602.0,28.1689,28.2013,28.1608,28.2013,46602.0
2017-05-08 10:30:00,34.83,34.87,34.82,34.86,47839.0,28.1932,28.2255,28.1851,28.2175,47839.0
2017-05-08 10:35:00,34.86,34.88,34.85,34.86,86704.0,28.2175,28.2336,28.2094,28.2175,86704.0
2017-05-08 10:40:00,34.87,34.91,34.86,34.91,32606.0,28.2255,28.2579,28.2175,28.2579,32606.0
2017-05-08 10:45:00,34.91,34.93,34.89,34.9,66726.0,28.2579,28.2741,28.2417,28.2498,66726.0
2017-05-08 10:50:00,34.89,34.9,34.85,34.89,55532.0,28.2417,28.2498,28.2094,28.2417,55532.0
2017-05-08 10:55:00,34.89,34.91,34.88,34.91,50492.0,28.2417,28.2579,28.2336,28.2579,50492.0
2017-05-08 11:00:00,34.91,34.94,34.9,34.93,76667.0,28.2579,28.2822,28.2498,28.2741,76667.0
2017-05-08 11:05:00,34.91,34.92,34.91,34.91,62690.0,28.2579,28.266,28.2579,28.2579,62690.0
2017-05-08 11:10:00,34.91,34.92,34.88,34.9,50289.0,28.2579,28.266,28.2336,28.2498,50289.0
2017-05-08 11:15:00,34.89,34.95,34.89,34.94,87969.0,28.2417,28.2903,28.2417,28.2822,87969.0
2017-05-08 11:20:00,34.93,34.95,34.92,34.94,115046.0,28.2741,28.2903,28.266,28.2822,115046.0
2017-05-08 11:25:00,34.94,34.95,34.92,34.93,80213.0,28.2822,28.2903,28.266,28.2741,80213.0
2017-05-08 11:30:00,34.93,34.96,34.92,34.95,48790.0,28.2741,28.2984,28.266,28.2903,48790.0
2017-05-08 11:35:00,34.95,34.97,34.93,34.95,99158.0,28.2903,28.3065,28.2741,28.2903,99158.0
2017-05-08 11:40:00,34.95,34.99,34.94,34.97,107137.0,28.2903,28.3227,28.2822,28.3065,107137.0
2017-05-08 11:45:00,34.97,34.97,34.95,34.97,44842.0,28.3065,28.3065,28.2903,28.3065,44842.0
2017-05-08 11:50:00,34.97,34.99,34.95,34.95,77526.0,28.3065,28.3227,28.2903,28.2903,77526.0
2017-05-08 11:55:00,34.95,34.98,34.93,34.95,93210.0,28.2903,28.3146,28.2741,28.2903,93210.0
2017-05-08 12:00:00,34.96,34.99,34.96,34.99,49909.0,28.2984,28.3227,28.2984,28.3227,49909.0
2017-05-08 12:05:00,34.99,35.0,34.98,34.98,66618.0,28.3227,28.3308,28.3146,28.3146,66618.0
2017-05-08 12:10:00,34.99,34.99,34.97,34.99,73997.0,28.3227,28.3227,28.3065,28.3227,73997.0
2017-05-08 12:15:00,34.99,34.99,34.97,34.97,69779.0,28.3227,28.3227,28.3065,28.3065,69779.0
2017-05-08 12:20:00,34.97,34.98,34.96,34.98,24838.0,28.3065,28.3146,28.2984,28.3146,24838.0
2017-05-08 12:25:00,34.98,34.99,34.97,34.98,52396.0,28.3146,28.3227,28.3065,28.3146,52396.0
2017-05-08 12:30:00,34.98,34.99,34.97,34.98,23534.0,28.3146,28.3227,28.3065,28.3146,23534.0
2017-05-08 12:35:00,34.98,35.0,34.97,35.0,68282.0,28.3146,28.3308,28.3065,28.3308,68282.0
2017-05-08 12:40:00,34.99,35.0,34.96,34.98,45454.0,28.3227,28.3308,28.2984,28.3146,45454.0
2017-05-08 12:45:00,34.98,35.0,34.97,34.98,32662.0,28.3146,28.3308,28.3065,28.3146,32662.0
2017-05-08 12:50:00,34.98,35.0,34.98,34.99,44957.0,28.3146,28.3308,28.3146,28.3227,44957.0
2017-05-08 12:55:00,34.99,34.99,34.97,34.97,52655.0,28.3227,28.3227,28.3065,28.3065,52655.0
2017-05-08 13:00:00,34.97,34.99,34.96,34.98,25687.0,28.3065,28.3227,28.2984,28.3146,25687.0
2017-05-08 13:05:00,34.98,34.99,34.96,34.97,40831.0,28.3146,28.3227,28.2984,28.3065,40831.0
2017-05-08 13:10:00,34.97,34.99,34.96,34.98,61087.0,28.3065,28.3227,28.2984,28.3146,61087.0
2017-05-08 13:15:00,34.98,35.0,34.97,35.0,66490.0,28.3146,28.3308,28.3065,28.3308,66490.0
2017-05-08 13:20:00,35.0,35.04,34.99,35.03,160057.0,28.3308,28.3632,28.3227,28.3551,160057.0
2017-05-08 13:25:00,35.03,35.03,35.01,35.01,64642.0,28.3551,28.3551,28.3389,28.3389,64642.0
2017-05-08 13:30:00,35.01,35.01,34.98,34.99,58358.0,28.3389,28.3389,28.3146,28.3227,58358.0
2017-05-08 13:35:00,34.98,35.0,34.98,34.99,37572.0,28.3146,28.3308,28.3146,28.3227,37572.0
2017-05-08 13:40:00,34.98,35.01,34.98,35.01,78836.0,28.3146,28.3389,28.3146,28.3389,78836.0
2017-05-08 13:45:00,35.0,35.01,34.99,35.01,22305.0,28.3308,28.3389,28.3227,28.3389,22305.0
2017-05-08 13:50:00,35.01,35.01,34.99,35.0,29670.0,28.3389,28.3389,28.3227,28.3308,29670.0
2017-05-08 13:55:00,35.0,35.03,34.99,35.02,68693.0,28.3308,28.3551,28.3227,28.347,68693.0
2017-05-08 14:00:00,35.02,35.04,35.02,35.04,50998.0,28.347,28.3632,28.347,28.3632,50998.0
2017-05-08 14:05:00,35.04,35.05,35.03,35.05,56887.0,28.3632,28.3713,28.3551,28.3713,56887.0
2017-05-08 14:10:00,35.05,35.05,35.04,35.05,36651.0,28.3713,28.3713,28.3632,28.3713,36651.0
2017-05-08 14:15:00,35.05,35.05,35.02,35.05,89057.0,28.3713,28.3713,28.347,28.3713,89057.0
2017-05-08 14:20:00,35.05,35.08,35.04,35.08,72083.0,28.3713,28.3955,28.3632,28.3955,72083.0
2017-05-08 14:25:00,35.08,35.08,35.04,35.05,85466.0,28.3955,28.3955,28.3632,28.3713,85466.0
2017-05-08 14:30:00,35.05,35.06,35.05,35.06,19200.0,28.3713,28.3793,28.3713,28.3793,19200.0
2017-05-08 14:35:00,35.06,35.08,35.05,35.08,56687.0,28.3793,28.3955,28.3713,28.3955,56687.0
2017-05-08 14:40:00,35.08,35.09,35.07,35.09,64710.0,28.3955,28.4036,28.3874,28.4036,64710.0
2017-05-08 14:45:00,35.09,35.1,35.07,35.08,102467.0,28.4036,28.4117,28.3874,28.3955,102467.0
2017-05-08 14:50:00,35.08,35.09,35.07,35.09,50038.0,28.3955,28.4036,28.3874,28.4036,50038.0
2017-05-08 14:55:00,35.09,35.1,35.06,35.07,82483.0,28.4036,28.4117,28.3793,28.3874,82483.0
2017-05-08 15:00:00,35.07,35.07,35.03,35.04,101319.0,28.3874,28.3874,28.3551,28.3632,101319.0
2017-05-08 15:05:00,35.05,35.06,35.04,35.05,33613.0,28.3713,28.3793,28.3632,28.3713,33613.0
2017-05-08 15:10:00,35.06,35.06,35.03,35.05,135163.0,28.3793,28.3793,28.3551,28.3713,135163.0
2017-05-08 15:15:00,35.04,35.05,35.03,35.05,52044.0,28.3632,28.3713,28.3551,28.3713,52044.0
2017-05-08 15:20:00,35.05,35.05,34.99,35.0,107310.0,28.3713,28.3713,28.3227,28.3308,107310.0
2017-05-08 15:25:00,35.0,35.01,34.98,34.99,81087.0,28.3308,28.3389,28.3146,28.3227,81087.0
2017-05-08 15:30:00,34.99,35.0,34.99,35.0,61774.0,28.3227,28.3308,28.3227,28.3308,61774.0
2017-05-08 15:35:00,35.0,35.0,34.97,34.98,113974.0,28.3308,28.3308,28.3065,28.3146,113974.0
2017-05-08 15:40:00,34.98,34.99,34.97,34.99,70845.0,28.3146,28.3227,28.3065,28.3227,70845.0
2017-05-08 15:45:00,34.98,34.99,34.96,34.98,99379.0,28.3146,28.3227,28.2984,28.3146,99379.0
2017-05-08 15:50:00,34.98,35.0,34.97,34.99,213033.0,28.3146,28.3308,28.3065,28.3227,213033.0
2017-05-08 15:55:00,35.0,35.0,34.98,34.99,541886.0,28.3308,28.3308,28.3146,28.3227,541886.0
2017-05-09 09:30:00,35.13,35.28,35.13,35.23,223399.0,28.436,28.5574,28.436,28.517,223399.0
2017-05-09 09:35:00,35.23,35.3,35.23,35.27,96954.0,28.517,28.5736,28.517,28.5493,96954.0
2017-05-09 09:40:00,35.28,35.28,35.24,35.26,121350.0,28.5574,28.5574,28.525,28.5412,121350.0
2017-05-09 09:45:00,35.26,35.31,35.25,35.29,130192.0,28.5412,28.5817,28.5331,28.5655,130192.0
2017-05-09 09:50:00,35.3,35.34,35.29,35.34,138810.0,28.5736,28.606,28.5655,28.606,138810.0
2017-05-09 09:55:00,35.34,35.34,35.29,35.32,121050.0,28.606,28.606,28.5655,28.5898,121050.0
2017-05-09 10:00:00,35.32,35.33,35.3,35.3,82686.0,28.5898,28.5979,28.5736,28.5736,82686.0
2017-05-09 10:05:00,35.3,35.33,35.3,35.31,84806.0,28.5736,28.5979,28.5736,28.5817,84806.0
2017-05-09 10:10:00,35.3,35.34,35.29,35.34,59500.0,28.5736,28.606,28.5655,28.606,59500.0
2017-05-09 10:15:00,35.34,35.36,35.31,35.34,68722.0,28.606,28.6222,28.5817,28.606,68722.0
2017-05-09 10:20:00,35.34,35.35,35.28,35.28,179042.0,28.606,28.6141,28.5574,28.5574,179042.0
2017-05-09 10:25:00,35.29,35.3,35.28,35.3,38119.0,28.5655,28.5736,28.5574,28.5736,38119.0
2017-05-09 10:30:00,35.3,35.33,35.29,35.32,42405.0,28.5736,28.5979,28.5655,28.5898,42405.0
2017-05-09 10:35:00,35.32,35.32,35.3,35.32,30937.0,28.5898,28.5898,28.5736,28.5898,30937.0
2017-05-09 10:40:00,35.32,35.32,35.28,35.3,78468.0,28.5898,28.5898,28.5574,28.5736,78468.0
2017-05-09 10:45:00,35.3,35.31,35.29,35.3,45672.0,28.5736,28.5817,28.5655,28.5736,45672.0
2017-05-09 10:50:00,35.3,35.31,35.29,35.31,17881.0,28.5736,28.5817,28.5655,28.5817,17881.0
2017-05-09 10:55:00,35.31,35.31,35.27,35.29,80620.0,28.5817,28.5817,28.5493,28.5655,80620.0
2017-05-09 11:00:00,35.29,35.31,35.29,35.31,30065.0,28.5655,28.5817,28.5655,28.5817,30065.0
2017-05-09 11:05:00,35.31,35.33,35.29,35.33,103987.0,28.5817,28.5979,28.5655,28.5979,103987.0
2017-05-09 11:10:00,35.32,35.33,35.31,35.32,27700.0,28.5898,28.5979,28.5817,28.5898,27700.0
2017-05-09 11:15:00,35.32,35.32,35.27,35.27,60258.0,28.5898,28.5898,28.5493,28.5493,60258.0
2017-05-09 11:20:00,35.27,35.29,35.27,35.29,57921.0,28.5493,28.5655,28.5493,28.5655,57921.0
2017-05-09 11:25:00,35.29,35.36,35.28,35.36,74449.0,28.5655,28.6222,28.5574,28.6222,74449.0
2017-05-09 11:30:00,35.36,35.41,35.35,35.41,73324.0,28.6222,28.6627,28.6141,28.6627,73324.0
2017-05-09 11:35:00,35.41,35.42,35.38,35.38,118540.0,28.6627,28.6707,28.6384,28.6384,118540.0
2017-05-09 11:40:00,35.39,35.4,35.38,35.4,81842.0,28.6465,28.6546,28.6384,28.6546,81842.0
2017-05-09 11:45:00,35.4,35.4,35.36,35.37,50292.0,28.6546,28.6546,28.6222,28.6303,50292.0
2017-05-09 11:50:00,35.38,35.38,35.37,35.38,29322.0,28.6384,28.6384,28.6303,28.6384,29322.0
2017-05-09 11:55:00,35.38,35.43,35.37,35.43,67239.0,28.6384,28.6788,28.6303,28.6788,67239.0
2017-05-09 12:00:00,35.43,35.45,35.42,35.45,40633.0,28.6788,28.695,28.6707,28.695,40633.0
2017-05-09 12:05:00,35.45,35.46,35.42,35.43,107868.0,28.695,28.7031,28.6707,28.6788,107868.0
2017-05-09 12:10:00,35.43,35.44,35.36,35.36,80099.0,28.6788,28.6869,28.6222,28.6222,80099.0
2017-05-09 12:15:00,35.37,35.37,35.36,35.37,22715.0,28.6303,28.6303,28.6222,28.6303,22715.0
2017-05-09 12:20:00,35.37,35.37,35.32,35.33,48888.0,28.6303,28.6303,28.5898,28.5979,48888.0
2017-05-09 12:25:00,35.33,35.38,35.3,35.37,100512.0,28.5979,28.6384,28.5736,28.6303,100512.0
2017-05-09 12:30:00,35.36,35.38,35.32,35.38,50354.0,28.6222,28.6384,28.5898,28.6384,50354.0
2017-05-09 12:35:00,35.38,35.38,35.36,35.37,45510.0,28.6384,28.6384,28.6222,28.6303,45510.0
2017-05-09 12:40:00,35.37,35.37,35.36,35.36,18568.0,28.6303,28.6303,28.6222,28.6222,18568.0
2017-05-09 12:45:00,35.37,35.37,35.34,35.34,29244.0,28.6303,28.6303,28.606,28.606,29244.0
2017-05-09 12:50:00,35.34,35.35,35.33,35.34,21067.0,28.606,28.6141,28.5979,28.606,21067.0
2017-05-09 12:55:00,35.34,35.34,35.27,35.32,88829.0,28.606,28.606,28.5493,28.5898,88829.0
2017-05-09 13:00:00,35.32,35.37,35.31,35.35,64789.0,28.5898,28.6303,28.5817,28.6141,64789.0
2017-05-09 13:05:00,35.34,35.35,35.34,35.35,19802.0,28.606,28.6141,28.606,28.6141,19802.0
2017-05-09 13:10:00,35.34,35.36,35.34,35.36,20795.0,28.606,28.6222,28.606,28.6222,20795.0
2017-05-09 13:15:00,35.36,35.36,35.3,35.32,53202.0,28.6222,28.6222,28.5736,28.5898,53202.0
2017-05-09 13:20:00,35.32,35.34,35.31,35.34,22826.0,28.5898,28.606,28.5817,28.606,22826.0
2017-05-09 13:25:00,35.34,35.34,35.3,35.32,46984.0,28.606,28.606,28.5736,28.5898,46984.0
2017-05-09 13:30:00,35.32,35.32,35.3,35.31,38063.0,28.5898,28.5898,28.5736,28.5817,38063.0
2017-05-09 13:35:00,35.32,35.32,35.3,35.3,25595.0,28.5898,28.5898,28.5736,28.5736,25595.0
2017-05-09 13:40:00,35.31,35.33,35.3,35.33,70878.0,28.5817,28.5979,28.5736,28.5979,70878.0
2017-05-09 13:45:00,35.33,35.35,35.32,35.35,28251.0,28.5979,28.6141,28.5898,28.6141,28251.0
2017-05-09 13:50:00,35.34,35.37,35.34,35.37,37528.0,28.606,28.6303,28.606,28.6303,37528.0
2017-05-09 13:55:00,35.37,35.37,35.35,35.35,46287.0,28.6303,28.6303,28.6141,28.6141,46287.0
2017-05-09 14:00:00,35.36,35.37,35.35,35.36,45641.0,28.6222,28.6303,28.6141,28.6222,45641.0
2017-05-09 14:05:00,35.36,35.37,35.35,35.37,33487.0,28.6222,28.6303,28.6141,28.6303,33487.0
2017-05-09 14:10:00,35.37,35.38,35.34,35.38,68563.0,28.6303,28.6384,28.606,28.6384,68563.0
2017-05-09 14:15:00,35.38,35.38,35.36,35.38,29195.0,28.6384,28.6384,28.6222,28.6384,29195.0
2017-05-09 14:20:00,35.38,35.38,35.37,35.38,25255.0,28.6384,28.6384,28.6303,28.6384,25255.0
2017-05-09 14:25:00,35.38,35.39,35.36,35.37,131765.0,28.6384,28.6465,28.6222,28.6303,131765.0
2017-05-09 14:30:00,35.37,35.38,35.35,35.37,57837.0,28.6303,28.6384,28.6141,28.6303,57837.0
2017-05-09 14:35:00,35.36,35.37,35.34,35.35,57746.0,28.6222,28.6303,28.606,28.6141,57746.0
2017-05-09 14:40:00,35.36,35.36,35.34,35.35,41165.0,28.6222,28.6222,28.606,28.6141,41165.0
2017-05-09 14:45:00,35.35,35.38,35.34,35.38,66029.0,28.6141,28.6384,28.606,28.6384,66029.0
2017-05-09 14:50:00,35.38,35.38,35.37,35.38,44726.0,28.6384,28.6384,28.6303,28.6384,44726.0
2017-05-09 14:55:00,35.38,35.38,35.35,35.35,76442.0,28.6384,28.6384,28.6141,28.6141,76442.0
2017-05-09 15:00:00,35.35,35.36,35.34,35.34,20062.0,28.6141,28.6222,28.606,28.606,20062.0
2017-05-09 15:05:00,35.35,35.36,35.34,35.36,119972.0,28.6141,28.6222,28.606,28.6222,119972.0
2017-05-09 15:10:00,35.36,35.36,35.33,35.36,118129.0,28.6222,28.6222,28.5979,28.6222,118129.0
2017-05-09 15:15:00,35.36,35.36,35.34,35.36,239277.0,28.6222,28.6222,28.606,28.6222,239277.0
2017-05-09 15:20:00,35.36,35.38,35.35,35.38,70259.0,28.6222,28.6384,28.6141,28.6384,70259.0
2017-05-09 15:25:00,35.38,35.39,35.37,35.39,137850.0,28.6384,28.6465,28.6303,28.6465,137850.0
2017-05-09 15:30:00,35.39,35.4,35.35,35.36,99293.0,28.6465,28.6546,28.6141,28.6222,99293.0
2017-05-09 15:35:00,35.36,35.37,35.34,35.36,261584.0,28.6222,28.6303,28.606,28.6222,261584.0
2017-05-09 15:40:00,35.35,35.38,35.31,35.34,274652.0,28.6141,28.6384,28.5817,28.606,274652.0
2017-05-09 15:45:00,35.34,35.35,35.33,35.34,103273.0,28.606,28.6141,28.5979,28.606,103273.0
2017-05-09 15:50:00,35.34,35.37,35.33,35.37,192160.0,28.606,28.6303,28.5979,28.6303,192160.0
2017-05-09 15:55:00,35.37,35.43,35.36,35.4,832639.0,28.6303,28.6788,28.6222,28.6546,832639.0
2017-05-10 09:30:00,35.26,35.38,35.17,35.32,438645.0,28.5412,28.6384,28.4684,28.5898,438645.0
2017-05-10 09:35:00,35.33,35.36,35.26,35.36,227907.0,28.5979,28.6222,28.5412,28.6222,227907.0
2017-05-10 09:40:00,35.36,35.43,35.35,35.4,191913.0,28.6222,28.6788,28.6141,28.6546,191913.0
2017-05-10 09:45:00,35.41,35.41,35.29,35.31,289418.0,28.6627,28.6627,28.5655,28.5817,289418.0
2017-05-10 09:50:00,35.3,35.33,35.21,35.21,447648.0,28.5736,28.5979,28.5008,28.5008,447648.0
2017-05-10 09:55:00,35.22,35.23,35.18,35.2,659414.0,28.5089,28.517,28.4765,28.4927,659414.0
2017-05-10 10:00:00,35.2,35.2,35.1,35.16,278862.0,28.4927,28.4927,28.4117,28.4603,278862.0
2017-05-10 10:05:00,35.15,35.16,35.08,35.11,390314.0,28.4522,28.4603,28.3955,28.4198,390314.0
2017-05-10 10:10:00,35.12,35.26,35.11,35.26,390338.0,28.4279,28.5412,28.4198,28.5412,390338.0
2017-05-10 10:15:00,35.26,35.3,35.24,35.3,134166.0,28.5412,28.5736,28.525,28.5736,134166.0
2017-05-10 10:20:00,35.3,35.32,35.25,35.32,136731.0,28.5736,28.5898,28.5331,28.5898,136731.0
2017-05-10 10:25:00,35.31,35.33,35.26,35.3,64230.0,28.5817,28.5979,28.5412,28.5736,64230.0
2017-05-10 10:30:00,35.31,35.32,35.26,35.27,119930.0,28.5817,28.5898,28.5412,28.5493,119930.0
2017-05-10 10:35:00,35.27,35.29,35.24,35.25,114661.0,28.5493,28.5655,28.525,28.5331,114661.0
2017-05-10 10:40:00,35.25,35.32,35.24,35.32,221424.0,28.5331,28.5898,28.525,28.5898,221424.0
2017-05-10 10:45:00,35.32,35.38,35.31,35.38,96764.0,28.5898,28.6384,28.5817,28.6384,96764.0
2017-05-10 10:50:00,35.38,35.41,35.37,35.39,137381.0,28.6384,28.6627,28.6303,28.6465,137381.0
2017-05-10 10:55:00,35.4,35.4,35.36,35.38,59355.0,28.6546,28.6546,28.6222,28.6384,59355.0
2017-05-10 11:00:00,35.37,35.4,35.36,35.36,78590.0,28.6303,28.6546,28.6222,28.6222,78590.0
2017-05-10 11:05:00,35.36,35.4,35.35,35.4,36803.0,28.6222,28.6546,28.6141,28.6546,36803.0
2017-05-10 11:10:00,35.4,35.43,35.39,35.43,42100.0,28.6546,28.6788,28.6465,28.6788,42100.0
2017-05-10 11:15:00,35.43,35.44,35.41,35.44,53946.0,28.6788,28.6869,28.6627,28.6869,53946.0
2017-05-10 11:20:00,35.43,35.46,35.43,35.45,40668.0,28.6788,28.7031,28.6788,28.695,40668.0
2017-05-10 11:25:00,35.45,35.46,35.42,35.46,77363.0,28.695,28.7031,28.6707,28.7031,77363.0
2017-05-10 11:30:00,35.46,35.46,35.37,35.37,71934.0,28.7031,28.7031,28.6303,28.6303,71934.0
2017-05-10 11:35:00,35.37,35.41,35.35,35.41,63723.0,28.6303,28.6627,28.6141,28.6627,63723.0
2017-05-10 11:40:00,35.41,35.42,35.38,35.4,114691.0,28.6627,28.6707,28.6384,28.6546,114691.0
2017-05-10 11:45:00,35.4,35.42,35.4,35.42,30374.0,28.6546,28.6707,28.6546,28.6707,30374.0
2017-05-10 11:50:00,35.42,35.46,35.41,35.46,38422.0,28.6707,28.7031,28.6627,28.7031,38422.0
2017-05-10 11:55:00,35.45,35.47,35.44,35.45,53191.0,28.695,28.7112,28.6869,28.695,53191.0
2017-05-10 12:00:00,35.45,35.5,35.44,35.5,56215.0,28.695,28.7355,28.6869,28.7355,56215.0
2017-05-10 12:05:00,35.49,35.51,35.48,35.48,91764.0,28.7274,28.7436,28.7193,28.7193,91764.0
2017-05-10 12:10:00,35.48,35.52,35.48,35.52,27783.0,28.7193,28.7517,28.7193,28.7517,27783.0
2017-05-10 12:15:00,35.52,35.54,35.5,35.54,124800.0,28.7517,28.7679,28.7355,28.7679,124800.0
2017-05-10 12:20:00,35.53,35.54,35.51,35.53,70553.0,28.7598,28.7679,28.7436,28.7598,70553.0
2017-05-10 12:25:00,35.52,35.59,35.52,35.57,91092.0,28.7517,28.8084,28.7517,28.7922,91092.0
2017-05-10 12:30:00,35.57,35.63,35.54,35.59,194425.0,28.7922,28.8407,28.7679,28.8084,194425.0
2017-05-10 12:35:00,35.59,35.62,35.58,35.62,74688.0,28.8084,28.8326,28.8003,28.8326,74688.0
2017-05-10 12:40:00,35.61,35.62,35.59,35.61,84739.0,28.8245,28.8326,28.8084,28.8245,84739.0
2017-05-10 12:45:00,35.61,35.61,35.59,35.59,125894.0,28.8245,28.8245,28.8084,28.8084,125894.0
2017-05-10 12:50:00,35.59,35.6,35.56,35.57,71406.0,28.8084,28.8164,28.7841,28.7922,71406.0
2017-05-10 12:55:00,35.57,35.59,35.56,35.58,49389.0,28.7922,28.8084,28.7841,28.8003,49389.0
2017-05-10 13:00:00,35.58,35.59,35.57,35.59,60475.0,28.8003,28.8084,28.7922,28.8084,60475.0
2017-05-10 13:05:00,35.59,35.59,35.55,35.57,68738.0,28.8084,28.8084,28.776,28.7922,68738.0
2017-05-10 13:10:00,35.57,35.57,35.55,35.57,68470.0,28.7922,28.7922,28.776,28.7922,68470.0
2017-05-10 13:15:00,35.57,35.6,35.56,35.59,33004.0,28.7922,28.8164,28.7841,28.8084,33004.0
2017-05-10 13:20:00,35.59,35.61,35.57,35.59,74782.0,28.8084,28.8245,28.7922,28.8084,74782.0
2017-05-10 13:25:00,35.59,35.6,35.58,35.59,34491.0,28.8084,28.8164,28.8003,28.8084,34491.0
2017-05-10 13:30:00,35.59,35.6,35.57,35.58,34127.0,28.8084,28.8164,28.7922,28.8003,34127.0
2017-05-10 13:35:00,35.58,35.6,35.55,35.59,81817.0,28.8003,28.8164,28.776,28.8084,81817.0
2017-05-10 13:40:00,35.58,35.62,35.57,35.57,55066.0,28.8003,28.8326,28.7922,28.7922,55066.0
2017-05-10 13:45:00,35.58,35.6,35.56,35.57,61610.0,28.8003,28.8164,28.7841,28.7922,61610.0
2017-05-10 13:50:00,35.57,35.6,35.56,35.56,53939.0,28.7922,28.8164,28.7841,28.7841,53939.0
2017-05-10 13:55:00,35.56,35.57,35.52,35.52,51658.0,28.7841,28.7922,28.7517,28.7517,51658.0
2017-05-10 14:00:00,35.52,35.53,35.5,35.51,45719.0,28.7517,28.7598,28.7355,28.7436,45719.0
2017-05-10 14:05:00,35.51,35.51,35.49,35.5,65716.0,28.7436,28.7436,28.7274,28.7355,65716.0
2017-05-10 14:10:00,35.49,35.5,35.48,35.48,37022.0,28.7274,28.7355,28.7193,28.7193,37022.0
2017-05-10 14:15:00,35.48,35.49,35.43,35.43,56254.0,28.7193,28.7274,28.6788,28.6788,56254.0
2017-05-10 14:20:00,35.44,35.44,35.39,35.39,56453.0,28.6869,28.6869,28.6465,28.6465,56453.0
2017-05-10 14:25:00,35.39,35.4,35.38,35.39,48476.0,28.6465,28.6546,28.6384,28.6465,48476.0
2017-05-10 14:30:00,35.39,35.39,35.37,35.38,46262.0,28.6465,28.6465,28.6303,28.6384,46262.0
2017-05-10 14:35:00,35.38,35.44,35.37,35.44,87903.0,28.6384,28.6869,28.6303,28.6869,87903.0
2017-05-10 14:40:00,35.44,35.47,35.43,35.47,30354.0,28.6869,28.7112,28.6788,28.7112,30354.0
2017-05-10 14:45:00,35.47,35.49,35.46,35.47,68314.0,28.7112,28.7274,28.7031,28.7112,68314.0
2017-05-10 14:50:00,35.48,35.48,35.44,35.45,90383.0,28.7193,28.7193,28.6869,28.695,90383.0
2017-05-10 14:55:00,35.46,35.49,35.45,35.49,83293.0,28.7031,28.7274,28.695,28.7274,83293.0
2017-05-10 15:00:00,35.49,35.49,35.48,35.49,25535.0,28.7274,28.7274,28.7193,28.7274,25535.0
2017-05-10 15:05:00,35.49,35.49,35.48,35.48,66212.0,28.7274,28.7274,28.7193,28.7193,66212.0
2017-05-10 15:10:00,35.48,35.49,35.44,35.46,135189.0,28.7193,28.7274,28.6869,28.7031,135189.0
2017-05-10 15:15:00,35.47,35.47,35.43,35.43,67618.0,28.7112,28.7112,28.6788,28.6788,67618.0
2017-05-10 15:20:00,35.43,35.43,35.4,35.41,60851.0,28.6788,28.6788,28.6546,28.6627,60851.0
2017-05-10 15:25:00,35.41,35.41,35.39,35.41,75864.0,28.6627,28.6627,28.6465,28.6627,75864.0
2017-05-10 15:30:00,35.41,35.41,35.38,35.4,75982.0,28.6627,28.6627,28.6384,28.6546,75982.0
2017-05-10 15:35:00,35.4,35.4,35.35,35.4,144206.0,28.6546,28.6546,28.6141,28.6546,144206.0
2017-05-10 15:40:00,35.4,35.4,35.39,35.39,69309.0,28.6546,28.6546,28.6465,28.6465,69309.0
2017-05-10 15:45:00,35.4,35.4,35.38,35.4,200633.0,28.6546,28.6546,28.6384,28.6546,200633.0
2017-05-10 15:50:00,35.4,35.4,35.39,35.4,185325.0,28.6546,28.6546,28.6465,28.6546,185325.0
2017-05-10 15:55:00,35.4,35.42,35.39,35.41,451635.0,28.6546,28.6707,28.6465,28.6627,451635.0
2017-05-11 09:30:00,35.62,35.8,35.46,35.52,216603.0,28.8326,28.9783,28.7031,28.7517,216603.0
2017-05-11 09:35:00,35.52,35.56,35.5,35.5,62053.0,28.7517,28.7841,28.7355,28.7355,62053.0
2017-05-11 09:40:00,35.5,35.51,35.44,35.44,64400.0,28.7355,28.7436,28.6869,28.6869,64400.0
2017-05-11 09:45:00,35.45,35.47,35.43,35.45,90937.0,28.695,28.7112,28.6788,28.695,90937.0
2017-05-11 09:50:00,35.45,35.46,35.42,35.44,64261.0,28.695,28.7031,28.6707,28.6869,64261.0
2017-05-11 09:55:00,35.44,35.46,35.4,35.44,61667.0,28.6869,28.7031,28.6546,28.6869,61667.0
2017-05-11 10:00:00,35.43,35.44,35.39,35.4,35704.0,28.6788,28.6869,28.6465,28.6546,35704.0
2017-05-11 10:05:00,35.4,35.49,35.37,35.49,99906.0,28.6546,28.7274,28.6303,28.7274,99906.0
2017-05-11 10:10:00,35.49,35.49,35.46,35.46,58719.0,28.7274,28.7274,28.7031,28.7031,58719.0
2017-05-11 10:15:00,35.46,35.47,35.4,35.41,90640.0,28.7031,28.7112,28.6546,28.6627,90640.0
2017-05-11 10:20:00,35.42,35.44,35.39,35.42,80653.0,28.6707,28.6869,28.6465,28.6707,80653.0
2017-05-11 10:25:00,35.42,35.47,35.39,35.45,61045.0,28.6707,28.7112,28.6465,28.695,61045.0
2017-05-11 10:30:00,35.45,35.48,35.4,35.48,90078.0,28.695,28.7193,28.6546,28.7193,90078.0
2017-05-11 10:35:00,35.47,35.48,35.46,35.47,43192.0,28.7112,28.7193,28.7031,28.7112,43192.0
2017-05-11 10:40:00,35.47,35.5,35.46,35.5,64063.0,28.7112,28.7355,28.7031,28.7355,64063.0
2017-05-11 10:45:00,35.5,35.5,35.45,35.48,51481.0,28.7355,28.7355,28.695,28.7193,51481.0
2017-05-11 10:50:00,35.48,35.49,35.43,35.43,21687.0,28.7193,28.7274,28.6788,28.6788,21687.0
2017-05-11 10:55:00,35.44,35.48,35.43,35.47,55634.0,28.6869,28.7193,28.6788,28.7112,55634.0
2017-05-11 11:00:00,35.47,35.5,35.46,35.49,57263.0,28.7112,28.7355,28.7031,28.7274,57263.0
2017-05-11 11:05:00,35.48,35.49,35.45,35.46,55712.0,28.7193,28.7274,28.695,28.7031,55712.0
2017-05-11 11:10:00,35.47,35.52,35.46,35.52,65949.0,28.7112,28.7517,28.7031,28.7517,65949.0
2017-05-11 11:15:00,35.52,35.54,35.51,35.54,47019.0,28.7517,28.7679,28.7436,28.7679,47019.0
2017-05-11 11:20:00,35.54,35.57,35.53,35.57,66185.0,28.7679,28.7922,28.7598,28.7922,66185.0
2017-05-11 11:25:00,35.57,35.59,35.54,35.58,77839.0,28.7922,28.8084,28.7679,28.8003,77839.0
2017-05-11 11:30:00,35.58,35.58,35.54,35.54,75331.0,28.8003,28.8003,28.7679,28.7679,75331.0
2017-05-11 11:35:00,35.55,35.55,35.51,35.53,60046.0,28.776,28.776,28.7436,28.7598,60046.0
2017-05-11 11:40:00,35.52,35.55,35.52,35.52,26319.0,28.7517,28.776,28.7517,28.7517,26319.0
2017-05-11 11:45:00,35.52,35.56,35.52,35.55,31145.0,28.7517,28.7841,28.7517,28.776,31145.0
2017-05-11 11:50:00,35.55,35.58,35.54,35.58,49747.0,28.776,28.8003,28.7679,28.8003,49747.0
2017-05-11 11:55:00,35.58,35.6,35.56,35.59,95691.0,28.8003,28.8164,28.7841,28.8084,95691.0
2017-05-11 12:00:00,35.59,35.62,35.57,35.62,65318.0,28.8084,28.8326,28.7922,28.8326,65318.0
2017-05-11 12:05:00,35.62,35.62,35.59,35.62,87789.0,28.8326,28.8326,28.8084,28.8326,87789.0
2017-05-11 12:10:00,35.62,35.64,35.6,35.62,112286.0,28.8326,28.8488,28.8164,28.8326,112286.0
2017-05-11 12:15:00,35.62,35.67,35.61,35.67,106592.0,28.8326,28.8731,28.8245,28.8731,106592.0
2017-05-11 12:20:00,35.67,35.69,35.63,35.69,79625.0,28.8731,28.8893,28.8407,28.8893,79625.0
2017-05-11 12:25:00,35.69,35.7,35.68,35.69,38567.0,28.8893,28.8974,28.8812,28.8893,38567.0
2017-05-11 12:30:00,35.69,35.69,35.63,35.65,77792.0,28.8893,28.8893,28.8407,28.8569,77792.0
2017-05-11 12:35:00,35.65,35.65,35.62,35.63,22357.0,28.8569,28.8569,28.8326,28.8407,22357.0
2017-05-11 12:40:00,35.62,35.65,35.61,35.64,45381.0,28.8326,28.8569,28.8245,28.8488,45381.0
2017-05-11 12:45:00,35.64,35.65,35.62,35.62,38991.0,28.8488,28.8569,28.8326,28.8326,38991.0
2017-05-11 12:50:00,35.63,35.63,35.58,35.59,50463.0,28.8407,28.8407,28.8003,28.8084,50463.0
2017-05-11 12:55:00,35.59,35.61,35.58,35.59,33193.0,28.8084,28.8245,28.8003,28.8084,33193.0
2017-05-11 13:00:00,35.6,35.61,35.59,35.59,25023.0,28.8164,28.8245,28.8084,28.8084,25023.0
2017-05-11 13:05:00,35.6,35.63,35.59,35.63,36907.0,28.8164,28.8407,28.8084,28.8407,36907.0
2017-05-11 13:10:00,35.63,35.63,35.61,35.63,21822.0,28.8407,28.8407,28.8245,28.8407,21822.0
2017-05-11 13:15:00,35.63,35.64,35.61,35.64,36282.0,28.8407,28.8488,28.8245,28.8488,36282.0
2017-05-11 13:20:00,35.64,35.65,35.61,35.62,53562.0,28.8488,28.8569,28.8245,28.8326,53562.0
2017-05-11 13:25:00,35.62,35.63,35.61,35.62,28517.0,28.8326,28.8407,28.8245,28.8326,28517.0
2017-05-11 13:30:00,35.62,35.63,35.6,35.61,33548.0,28.8326,28.8407,28.8164,28.8245,33548.0
2017-05-11 13:35:00,35.61,35.62,35.59,35.61,21978.0,28.8245,28.8326,28.8084,28.8245,21978.0
2017-05-11 13:40:00,35.62,35.64,35.61,35.64,17802.0,28.8326,28.8488,28.8245,28.8488,17802.0
2017-05-11 13:45:00,35.64,35.64,35.62,35.64,33656.0,28.8488,28.8488,28.8326,28.8488,33656.0
2017-05-11 13:50:00,35.64,35.64,35.61,35.62,35268.0,28.8488,28.8488,28.8245,28.8326,35268.0
2017-05-11 13:55:00,35.62,35.65,35.61,35.63,28952.0,28.8326,28.8569,28.8245,28.8407,28952.0
2017-05-11 14:00:00,35.64,35.65,35.6,35.61,91495.0,28.8488,28.8569,28.8164,28.8245,91495.0
2017-05-11 14:05:00,35.61,35.62,35.6,35.61,36512.0,28.8245,28.8326,28.8164,28.8245,36512.0
2017-05-11 14:10:00,35.6,35.6,35.58,35.59,32320.0,28.8164,28.8164,28.8003,28.8084,32320.0
2017-05-11 14:15:00,35.6,35.64,35.58,35.64,73900.0,28.8164,28.8488,28.8003,28.8488,73900.0
2017-05-11 14:20:00,35.64,35.66,35.63,35.64,63274.0,28.8488,28.865,28.8407,28.8488,63274.0
2017-05-11 14:25:00,35.65,35.67,35.64,35.66,88306.0,28.8569,28.8731,28.8488,28.865,88306.0
2017-05-11 14:30:00,35.66,35.66,35.63,35.64,42901.0,28.865,28.865,28.8407,28.8488,42901.0
2017-05-11 14:35:00,35.64,35.64,35.6,35.63,51969.0,28.8488,28.8488,28.8164,28.8407,51969.0
2017-05-11 14:40:00,35.63,35.64,35.6,35.62,233243.0,28.8407,28.8488,28.8164,28.8326,233243.0
2017-05-11 14:45:00,35.62,35.62,35.58,35.6,111048.0,28.8326,28.8326,28.8003,28.8164,111048.0
2017-05-11 14:50:00,35.6,35.6,35.57,35.58,63844.0,28.8164,28.8164,28.7922,28.8003,63844.0
2017-05-11 14:55:00,35.58,35.61,35.56,35.58,63856.0,28.8003,28.8245,28.7841,28.8003,63856.0
2017-05-11 15:00:00,35.58,35.59,35.56,35.59,37474.0,28.8003,28.8084,28.7841,28.8084,37474.0
2017-05-11 15:05:00,35.59,35.59,35.55,35.56,52774.0,28.8084,28.8084,28.776,28.7841,52774.0
2017-05-11 15:10:00,35.57,35.59,35.56,35.59,93156.0,28.7922,28.8084,28.7841,28.8084,93156.0
2017-05-11 15:15:00,35.59,35.6,35.55,35.59,87579.0,28.8084,28.8164,28.776,28.8084,87579.0
2017-05-11 15:20:00,35.59,35.6,35.56,35.56,82469.0,28.8084,28.8164,28.7841,28.7841,82469.0
2017-05-11 15:25:00,35.57,35.57,35.55,35.55,48571.0,28.7922,28.7922,28.776,28.776,48571.0
2017-05-11 15:30:00,35.56,35.57,35.54,35.55,105962.0,28.7841,28.7922,28.7679,28.776,105962.0
2017-05-11 15:35:00,35.55,35.57,35.55,35.57,64615.0,28.776,28.7922,28.776,28.7922,64615.0
2017-05-11 15:40:00,35.57,35.57,35.53,35.55,174427.0,28.7922,28.7922,28.7598,28.776,174427.0
2017-05-11 15:45:00,35.55,35.56,35.53,35.55,110826.0,28.776,28.7841,28.7598,28.776,110826.0
2017-05-11 15:50:00,35.55,35.55,35.54,35.55,159465.0,28.776,28.776,28.7679,28.776,159465.0
2017-05-11 15:55:00,35.55,35.57,35.53,35.57,754738.0,28.776,28.7922,28.7598,28.7922,754738.0
2017-05-12 09:30:00,35.5,35.52,35.42,35.5,155181.0,28.7355,28.7517,28.6707,28.7355,155181.0
2017-05-12 09:35:00,35.5,35.51,35.47,35.5,141007.0,28.7355,28.7436,28.7112,28.7355,141007.0
2017-05-12 09:40:00,35.5,35.5,35.47,35.5,61385.0,28.7355,28.7355,28.7112,28.7355,61385.0
2017-05-12 09:45:00,35.5,35.5,35.48,35.48,39085.0,28.7355,28.7355,28.7193,28.7193,39085.0
2017-05-12 09:50:00,35.48,35.49,35.45,35.47,46449.0,28.7193,28.7274,28.695,28.7112,46449.0
2017-05-12 09:55:00,35.47,35.47,35.43,35.45,52409.0,28.7112,28.7112,28.6788,28.695,52409.0
2017-05-12 10:00:00,35.45,35.45,35.41,35.41,46768.0,28.695,28.695,28.6627,28.6627,46768.0
2017-05-12 10:05:00,35.41,35.42,35.37,35.37,97740.0,28.6627,28.6707,28.6303,28.6303,97740.0
2017-05-12 10:10:00,35.37,35.38,35.34,35.34,79884.0,28.6303,28.6384,28.606,28.606,79884.0
2017-05-12 10:15:00,35.34,35.42,35.34,35.4,465800.0,28.606,28.6707,28.606,28.6546,465800.0
2017-05-12 10:20:00,35.41,35.45,35.4,35.42,38565.0,28.6627,28.695,28.6546,28.6707,38565.0
2017-05-12 10:25:00,35.42,35.42,35.34,35.39,47079.0,28.6707,28.6707,28.606,28.6465,47079.0
2017-05-12 10:30:00,35.39,35.39,35.33,35.34,34233.0,28.6465,28.6465,28.5979,28.606,34233.0
2017-05-12 10:35:00,35.33,35.33,35.3,35.31,36306.0,28.5979,28.5979,28.5736,28.5817,36306.0
2017-05-12 10:40:00,35.31,35.31,35.28,35.29,43782.0,28.5817,28.5817,28.5574,28.5655,43782.0
2017-05-12 10:45:00,35.29,35.29,35.27,35.28,38379.0,28.5655,28.5655,28.5493,28.5574,38379.0
2017-05-12 10:50:00,35.27,35.31,35.27,35.3,56650.0,28.5493,28.5817,28.5493,28.5736,56650.0
2017-05-12 10:55:00,35.3,35.31,35.29,35.3,32563.0,28.5736,28.5817,28.5655,28.5736,32563.0
2017-05-12 11:00:00,35.3,35.31,35.27,35.27,69102.0,28.5736,28.5817,28.5493,28.5493,69102.0
2017-05-12 11:05:00,35.27,35.33,35.27,35.33,96005.0,28.5493,28.5979,28.5493,28.5979,96005.0
2017-05-12 11:10:00,35.33,35.33,35.3,35.3,33692.0,28.5979,28.5979,28.5736,28.5736,33692.0
2017-05-12 11:15:00,35.31,35.31,35.29,35.3,25620.0,28.5817,28.5817,28.5655,28.5736,25620.0
2017-05-12 11:20:00,35.29,35.31,35.29,35.3,24386.0,28.5655,28.5817,28.5655,28.5736,24386.0
2017-05-12 11:25:00,35.3,35.31,35.3,35.3,14896.0,28.5736,28.5817,28.5736,28.5736,14896.0
2017-05-12 11:30:00,35.3,35.33,35.3,35.32,87288.0,28.5736,28.5979,28.5736,28.5898,87288.0
2017-05-12 11:35:00,35.33,35.33,35.31,35.32,47037.0,28.5979,28.5979,28.5817,28.5898,47037.0
2017-05-12 11:40:00,35.31,35.42,35.31,35.42,109649.0,28.5817,28.6707,28.5817,28.6707,109649.0
2017-05-12 11:45:00,35.42,35.45,35.41,35.43,35990.0,28.6707,28.695,28.6627,28.6788,35990.0
2017-05-12 11:50:00,35.43,35.43,35.4,35.41,27384.0,28.6788,28.6788,28.6546,28.6627,27384.0
2017-05-12 11:55:00,35.4,35.4,35.38,35.39,57641.0,28.6546,28.6546,28.6384,28.6465,57641.0
2017-05-12 12:00:00,35.39,35.39,35.37,35.37,12030.0,28.6465,28.6465,28.6303,28.6303,12030.0
2017-05-12 12:05:00,35.37,35.38,35.36,35.36,12822.0,28.6303,28.6384,28.6222,28.6222,12822.0
2017-05-12 12:10:00,35.37,35.37,35.34,35.36,49116.0,28.6303,28.6303,28.606,28.6222,49116.0
2017-05-12 12:15:00,35.37,35.37,35.33,35.35,138643.0,28.6303,28.6303,28.5979,28.6141,138643.0
2017-05-12 12:20:00,35.35,35.36,35.34,35.34,16300.0,28.6141,28.6222,28.606,28.606,16300.0
2017-05-12 12:25:00,35.34,35.35,35.33,35.33,38693.0,28.606,28.6141,28.5979,28.5979,38693.0
2017-05-12 12:30:00,35.34,35.34,35.3,35.3,28396.0,28.606,28.606,28.5736,28.5736,28396.0
2017-05-12 12:35:00,35.3,35.31,35.3,35.3,60325.0,28.5736,28.5817,28.5736,28.5736,60325.0
2017-05-12 12:40:00,35.3,35.31,35.29,35.3,64722.0,28.5736,28.5817,28.5655,28.5736,64722.0
2017-05-12 12:45:00,35.29,35.3,35.29,35.3,13590.0,28.5655,28.5736,28.5655,28.5736,13590.0
2017-05-12 12:50:00,35.3,35.3,35.28,35.29,50259.0,28.5736,28.5736,28.5574,28.5655,50259.0
2017-05-12 12:55:00,35.29,35.3,35.28,35.3,47260.0,28.5655,28.5736,28.5574,28.5736,47260.0
2017-05-12 13:00:00,35.3,35.3,35.28,35.29,11928.0,28.5736,28.5736,28.5574,28.5655,11928.0
2017-05-12 13:05:00,35.29,35.3,35.27,35.27,59827.0,28.5655,28.5736,28.5493,28.5493,59827.0
2017-05-12 13:10:00,35.27,35.29,35.27,35.29,37558.0,28.5493,28.5655,28.5493,28.5655,37558.0
2017-05-12 13:15:00,35.29,35.31,35.28,35.3,44578.0,28.5655,28.5817,28.5574,28.5736,44578.0
2017-05-12 13:20:00,35.3,35.3,35.28,35.28,28399.0,28.5736,28.5736,28.5574,28.5574,28399.0
2017-05-12 13:25:00,35.29,35.3,35.27,35.28,42894.0,28.5655,28.5736,28.5493,28.5574,42894.0
2017-05-12 13:30:00,35.27,35.3,35.27,35.3,18311.0,28.5493,28.5736,28.5493,28.5736,18311.0
2017-05-12 13:35:00,35.3,35.3,35.28,35.3,27655.0,28.5736,28.5736,28.5574,28.5736,27655.0
2017-05-12 13:40:00,35.3,35.31,35.29,35.3,34678.0,28.5736,28.5817,28.5655,28.5736,34678.0
2017-05-12 13:45:00,35.3,35.31,35.29,35.3,27917.0,28.5736,28.5817,28.5655,28.5736,27917.0
2017-05-12 13:50:00,35.3,35.32,35.3,35.32,58659.0,28.5736,28.5898,28.5736,28.5898,58659.0
2017-05-12 13:55:00,35.32,35.32,35.31,35.32,18545.0,28.5898,28.5898,28.5817,28.5898,18545.0
2017-05-12 14:00:00,35.32,35.32,35.3,35.3,27916.0,28.5898,28.5898,28.5736,28.5736,27916.0
2017-05-12 14:05:00,35.3,35.31,35.3,35.3,67964.0,28.5736,28.5817,28.5736,28.5736,67964.0
2017-05-12 14:10:00,35.3,35.31,35.29,35.3,23805.0,28.5736,28.5817,28.5655,28.5736,23805.0
2017-05-12 14:15:00,35.29,35.3,35.29,35.3,18566.0,28.5655,28.5736,28.5655,28.5736,18566.0
2017-05-12 14:20:00,35.29,35.3,35.29,35.3,8400.0,28.5655,28.5736,28.5655,28.5736,8400.0
2017-05-12 14:25:00,35.3,35.3,35.27,35.29,60950.0,28.5736,28.5736,28.5493,28.5655,60950.0
2017-05-12 14:30:00,35.28,35.3,35.27,35.3,39914.0,28.5574,28.5736,28.5493,28.5736,39914.0
2017-05-12 14:35:00,35.3,35.32,35.29,35.32,34788.0,28.5736,28.5898,28.5655,28.5898,34788.0
2017-05-12 14:40:00,35.31,35.32,35.3,35.3,30950.0,28.5817,28.5898,28.5736,28.5736,30950.0
2017-05-12 14:45:00,35.3,35.32,35.29,35.3,72094.0,28.5736,28.5898,28.5655,28.5736,72094.0
2017-05-12 14:50:00,35.29,35.31,35.29,35.3,17577.0,28.5655,28.5817,28.5655,28.5736,17577.0
2017-05-12 14:55:00,35.3,35.31,35.3,35.3,28531.0,28.5736,28.5817,28.5736,28.5736,28531.0
2017-05-12 15:00:00,35.3,35.31,35.28,35.3,40903.0,28.5736,28.5817,28.5574,28.5736,40903.0
2017-05-12 15:05:00,35.3,35.31,35.27,35.28,119948.0,28.5736,28.5817,28.5493,28.5574,119948.0
2017-05-12 15:10:00,35.27,35.29,35.27,35.28,41893.0,28.5493,28.5655,28.5493,28.5574,41893.0
2017-05-12 15:15:00,35.28,35.29,35.26,35.27,37877.0,28.5574,28.5655,28.5412,28.5493,37877.0
2017-05-12 15:20:00,35.28,35.31,35.28,35.3,34710.0,28.5574,28.5817,28.5574,28.5736,34710.0
2017-05-12 15:25:00,35.3,35.3,35.26,35.27,39414.0,28.5736,28.5736,28.5412,28.5493,39414.0
2017-05-12 15:30:00,35.26,35.28,35.25,35.27,61387.0,28.5412,28.5574,28.5331,28.5493,61387.0
2017-05-12 15:35:00,35.27,35.31,35.26,35.3,92031.0,28.5493,28.5817,28.5412,28.5736,92031.0
2017-05-12 15:40:00,35.3,35.32,35.3,35.32,91519.0,28.5736,28.5898,28.5736,28.5898,91519.0
2017-05-12 15:45:00,35.32,35.33,35.3,35.32,67567.0,28.5898,28.5979,28.5736,28.5898,67567.0
2017-05-12 15:50:00,35.33,35.34,35.32,35.34,112459.0,28.5979,28.606,28.5898,28.606,112459.0
2017-05-12 15:55:00,35.34,35.37,35.33,35.37,337108.0,28.606,28.6303,28.5979,28.6303,337108.0
2017-05-15 09:30:00,35.36,35.39,35.08,35.17,457158.0,28.6222,28.6465,28.3955,28.4684,457158.0
2017-05-15 09:35:00,35.19,35.21,35.14,35.19,269274.0,28.4846,28.5008,28.4441,28.4846,269274.0
2017-05-15 09:40:00,35.19,35.2,35.09,35.1,287488.0,28.4846,28.4927,28.4036,28.4117,287488.0
2017-05-15 09:45:00,35.09,35.11,35.06,35.07,311823.0,28.4036,28.4198,28.3793,28.3874,311823.0
2017-05-15 09:50:00,35.08,35.14,35.05,35.12,319195.0,28.3955,28.4441,28.3713,28.4279,319195.0
2017-05-15 09:55:00,35.13,35.15,35.1,35.11,207882.0,28.436,28.4522,28.4117,28.4198,207882.0
2017-05-15 10:00:00,35.11,35.13,35.05,35.07,461769.0,28.4198,28.436,28.3713,28.3874,461769.0
2017-05-15 10:05:00,35.07,35.12,35.04,35.12,658655.0,28.3874,28.4279,28.3632,28.4279,658655.0
2017-05-15 10:10:00,35.12,35.13,35.11,35.13,96684.0,28.4279,28.436,28.4198,28.436,96684.0
2017-05-15 10:15:00,35.13,35.16,35.08,35.09,170641.0,28.436,28.4603,28.3955,28.4036,170641.0
2017-05-15 10:20:00,35.09,35.09,35.06,35.06,201213.0,28.4036,28.4036,28.3793,28.3793,201213.0
2017-05-15 10:25:00,35.07,35.08,35.06,35.08,73942.0,28.3874,28.3955,28.3793,28.3955,73942.0
2017-05-15 10:30:00,35.08,35.08,35.0,35.07,294075.0,28.3955,28.3955,28.3308,28.3874,294075.0
2017-05-15 10:35:00,35.06,35.09,35.06,35.08,155058.0,28.3793,28.4036,28.3793,28.3955,155058.0
2017-05-15 10:40:00,35.08,35.08,35.02,35.05,101907.0,28.3955,28.3955,28.347,28.3713,101907.0
2017-05-15 10:45:00,35.05,35.05,35.0,35.01,97107.0,28.3713,28.3713,28.3308,28.3389,97107.0
2017-05-15 10:50:00,35.01,35.01,34.97,34.98,129940.0,28.3389,28.3389,28.3065,28.3146,129940.0
2017-05-15 10:55:00,34.98,34.98,34.95,34.95,63715.0,28.3146,28.3146,28.2903,28.2903,63715.0
2017-05-15 11:00:00,34.96,34.97,34.95,34.95,55678.0,28.2984,28.3065,28.2903,28.2903,55678.0
2017-05-15 11:05:00,34.95,34.97,34.92,34.92,134501.0,28.2903,28.3065,28.266,28.266,134501.0
2017-05-15 11:10:00,34.92,34.97,34.91,34.95,77284.0,28.266,28.3065,28.2579,28.2903,77284.0
2017-05-15 11:15:00,34.95,34.95,34.92,34.93,55210.0,28.2903,28.2903,28.266,28.2741,55210.0
2017-05-15 11:20:00,34.93,34.94,34.91,34.91,82579.0,28.2741,28.2822,28.2579,28.2579,82579.0
2017-05-15 11:25:00,34.91,34.92,34.89,34.9,39233.0,28.2579,28.266,28.2417,28.2498,39233.0
2017-05-15 11:30:00,34.89,34.97,34.88,34.96,123057.0,28.2417,28.3065,28.2336,28.2984,123057.0
2017-05-15 11:35:00,34.95,34.98,34.94,34.98,50386.0,28.2903,28.3146,28.2822,28.3146,50386.0
2017-05-15 11:40:00,34.98,35.0,34.97,34.98,36314.0,28.3146,28.3308,28.3065,28.3146,36314.0
2017-05-15 11:45:00,34.98,34.98,34.94,34.95,84956.0,28.3146,28.3146,28.2822,28.2903,84956.0
2017-05-15 11:50:00,34.94,34.96,34.94,34.95,20736.0,28.2822,28.2984,28.2822,28.2903,20736.0
2017-05-15 11:55:00,34.95,34.96,34.95,34.95,22289.0,28.2903,28.2984,28.2903,28.2903,22289.0
2017-05-15 12:00:00,34.96,34.98,34.95,34.97,82631.0,28.2984,28.3146,28.2903,28.3065,82631.0
2017-05-15 12:05:00,34.97,35.0,34.96,34.98,108155.0,28.3065,28.3308,28.2984,28.3146,108155.0
2017-05-15 12:10:00,34.98,34.99,34.95,34.96,78883.0,28.3146,28.3227,28.2903,28.2984,78883.0
2017-05-15 12:15:00,34.95,34.96,34.93,34.95,94859.0,28.2903,28.2984,28.2741,28.2903,94859.0
2017-05-15 12:20:00,34.95,34.95,34.94,34.95,11094.0,28.2903,28.2903,28.2822,28.2903,11094.0
2017-05-15 12:25:00,34.95,34.95,34.9,34.9,89066.0,28.2903,28.2903,28.2498,28.2498,89066.0
2017-05-15 12:30:00,34.9,34.91,34.89,34.9,32248.0,28.2498,28.2579,28.2417,28.2498,32248.0
2017-05-15 12:35:00,34.9,34.91,34.89,34.91,38876.0,28.2498,28.2579,28.2417,28.2579,38876.0
2017-05-15 12:40:00,34.91,34.95,34.9,34.95,35270.0,28.2579,28.2903,28.2498,28.2903,35270.0
2017-05-15 12:45:00,34.95,34.98,34.94,34.97,105531.0,28.2903,28.3146,28.2822,28.3065,105531.0
2017-05-15 12:50:00,34.98,34.98,34.95,34.95,37352.0,28.3146,28.3146,28.2903,28.2903,37352.0
2017-05-15 12:55:00,34.96,34.96,34.93,34.94,40878.0,28.2984,28.2984,28.2741,28.2822,40878.0
2017-05-15 13:00:00,34.93,34.94,34.92,34.93,27531.0,28.2741,28.2822,28.266,28.2741,27531.0
2017-05-15 13:05:00,34.92,34.95,34.92,34.95,54187.0,28.266,28.2903,28.266,28.2903,54187.0
2017-05-15 13:10:00,34.95,34.97,34.95,34.96,52159.0,28.2903,28.3065,28.2903,28.2984,52159.0
2017-05-15 13:15:00,34.95,34.99,34.95,34.97,26345.0,28.2903,28.3227,28.2903,28.3065,26345.0
2017-05-15 13:20:00,34.98,35.0,34.97,35.0,24151.0,28.3146,28.3308,28.3065,28.3308,24151.0
2017-05-15 13:25:00,35.0,35.01,34.98,34.98,141715.0,28.3308,28.3389,28.3146,28.3146,141715.0
2017-05-15 13:30:00,34.98,34.99,34.95,34.98,97028.0,28.3146,28.3227,28.2903,28.3146,97028.0
2017-05-15 13:35:00,34.99,35.0,34.98,35.0,128809.0,28.3227,28.3308,28.3146,28.3308,128809.0
2017-05-15 13:40:00,35.0,35.0,34.98,35.0,68342.0,28.3308,28.3308,28.3146,28.3308,68342.0
2017-05-15 13:45:00,35.0,35.01,34.99,34.99,119543.0,28.3308,28.3389,28.3227,28.3227,119543.0
2017-05-15 13:50:00,34.99,35.02,34.98,35.01,242496.0,28.3227,28.347,28.3146,28.3389,242496.0
2017-05-15 13:55:00,35.01,35.05,35.0,35.05,50118.0,28.3389,28.3713,28.3308,28.3713,50118.0
2017-05-15 14:00:00,35.05,35.05,35.04,35.05,6780.0,28.3713,28.3713,28.3632,28.3713,6780.0
2017-05-15 14:05:00,35.04,35.04,35.02,35.02,51110.0,28.3632,28.3632,28.347,28.347,51110.0
2017-05-15 14:10:00,35.03,35.03,35.0,35.01,50045.0,28.3551,28.3551,28.3308,28.3389,50045.0
2017-05-15 14:15:00,35.0,35.01,35.0,35.0,36333.0,28.3308,28.3389,28.3308,28.3308,36333.0
2017-05-15 14:20:00,35.01,35.01,34.99,34.99,61548.0,28.3389,28.3389,28.3227,28.3227,61548.0
2017-05-15 14:25:00,34.99,35.01,34.98,35.01,74462.0,28.3227,28.3389,28.3146,28.3389,74462.0
2017-05-15 14:30:00,35.01,35.01,35.0,35.01,17351.0,28.3389,28.3389,28.3308,28.3389,17351.0
2017-05-15 14:35:00,35.01,35.01,34.98,35.0,63206.0,28.3389,28.3389,28.3146,28.3308,63206.0
2017-05-15 14:40:00,35.0,35.01,34.99,35.01,85626.0,28.3308,28.3389,28.3227,28.3389,85626.0
2017-05-15 14:45:00,35.01,35.03,35.0,35.03,51602.0,28.3389,28.3551,28.3308,28.3551,51602.0
2017-05-15 14:50:00,35.02,35.06,35.02,35.05,95346.0,28.347,28.3793,28.347,28.3713,95346.0
2017-05-15 14:55:00,35.05,35.07,35.05,35.07,37669.0,28.3713,28.3874,28.3713,28.3874,37669.0
2017-05-15 15:00:00,35.07,35.07,35.05,35.06,38557.0,28.3874,28.3874,28.3713,28.3793,38557.0
2017-05-15 15:05:00,35.05,35.06,35.05,35.05,17500.0,28.3713,28.3793,28.3713,28.3713,17500.0
2017-05-15 15:10:00,35.05,35.06,35.03,35.04,74041.0,28.3713,28.3793,28.3551,28.3632,74041.0
2017-05-15 15:15:00,35.04,35.05,35.03,35.04,46742.0,28.3632,28.3713,28.3551,28.3632,46742.0
2017-05-15 15:20:00,35.04,35.05,35.03,35.03,62857.0,28.3632,28.3713,28.3551,28.3551,62857.0
2017-05-15 15:25:00,35.04,35.04,35.02,35.02,48218.0,28.3632,28.3632,28.347,28.347,48218.0
2017-05-15 15:30:00,35.02,35.04,35.02,35.04,83375.0,28.347,28.3632,28.347,28.3632,83375.0
2017-05-15 15:35:00,35.04,35.04,35.03,35.04,25981.0,28.3632,28.3632,28.3551,28.3632,25981.0
2017-05-15 15:40:00,35.04,35.04,35.02,35.03,97625.0,28.3632,28.3632,28.347,28.3551,97625.0
2017-05-15 15:45:00,35.02,35.06,35.02,35.05,206188.0,28.347,28.3793,28.347,28.3713,206188.0
2017-05-15 15:50:00,35.05,35.07,35.04,35.07,224274.0,28.3713,28.3874,28.3632,28.3874,224274.0
2017-05-15 15:55:00,35.07,35.08,35.06,35.06,269458.0,28.3874,28.3955,28.3793,28.3793,269458.0
2017-05-16 09:30:00,35.01,35.02,34.94,34.98,187230.0,28.3389,28.347,28.2822,28.3146,187230.0
2017-05-16 09:35:00,34.99,35.01,34.92,34.94,166804.0,28.3227,28.3389,28.266,28.2822,166804.0
2017-05-16 09:40:00,34.94,34.97,34.93,34.95,132553.0,28.2822,28.3065,28.2741,28.2903,132553.0
2017-05-16 09:45:00,34.95,34.98,34.94,34.98,100795.0,28.2903,28.3146,28.2822,28.3146,100795.0
2017-05-16 09:50:00,34.98,34.99,34.96,34.98,63325.0,28.3146,28.3227,28.2984,28.3146,63325.0
2017-05-16 09:55:00,34.98,34.99,34.9,34.9,85923.0,28.3146,28.3227,28.2498,28.2498,85923.0
2017-05-16 10:00:00,34.91,34.95,34.9,34.94,104458.0,28.2579,28.2903,28.2498,28.2822,104458.0
2017-05-16 10:05:00,34.94,34.94,34.91,34.91,66133.0,28.2822,28.2822,28.2579,28.2579,66133.0
2017-05-16 10:10:00,34.91,34.97,34.91,34.97,61855.0,28.2579,28.3065,28.2579,28.3065,61855.0
2017-05-16 10:15:00,34.96,34.98,34.94,34.95,73894.0,28.2984,28.3146,28.2822,28.2903,73894.0
2017-05-16 10:20:00,34.95,34.95,34.91,34.93,66299.0,28.2903,28.2903,28.2579,28.2741,66299.0
2017-05-16 10:25:00,34.93,34.94,34.9,34.91,59058.0,28.2741,28.2822,28.2498,28.2579,59058.0
2017-05-16 10:30:00,34.91,34.92,34.89,34.9,71372.0,28.2579,28.266,28.2417,28.2498,71372.0
2017-05-16 10:35:00,34.9,34.92,34.89,34.9,75766.0,28.2498,28.266,28.2417,28.2498,75766.0
2017-05-16 10:40:00,34.91,34.91,34.84,34.85,125731.0,28.2579,28.2579,28.2013,28.2094,125731.0
2017-05-16 10:45:00,34.86,34.86,34.8,34.82,123401.0,28.2175,28.2175,28.1689,28.1851,123401.0
2017-05-16 10:50:00,34.81,34.83,34.8,34.82,96178.0,28.177,28.1932,28.1689,28.1851,96178.0
2017-05-16 10:55:00,34.82,34.89,34.81,34.88,96898.0,28.1851,28.2417,28.177,28.2336,96898.0
2017-05-16 11:00:00,34.89,34.98,34.88,34.98,130955.0,28.2417,28.3146,28.2336,28.3146,130955.0
2017-05-16 11:05:00,34.98,34.98,34.95,34.97,41451.0,28.3146,28.3146,28.2903,28.3065,41451.0
2017-05-16 11:10:00,34.97,34.97,34.92,34.93,33108.0,28.3065,28.3065,28.266,28.2741,33108.0
2017-05-16 11:15:00,34.93,34.95,34.89,34.89,40390.0,28.2741,28.2903,28.2417,28.2417,40390.0
2017-05-16 11:20:00,34.89,34.92,34.89,34.92,97449.0,28.2417,28.266,28.2417,28.266,97449.0
2017-05-16 11:25:00,34.92,34.94,34.91,34.93,57465.0,28.266,28.2822,28.2579,28.2741,57465.0
2017-05-16 11:30:00,34.92,34.92,34.84,34.84,105548.0,28.266,28.266,28.2013,28.2013,105548.0
2017-05-16 11:35:00,34.84,34.85,34.83,34.83,79482.0,28.2013,28.2094,28.1932,28.1932,79482.0
2017-05-16 11:40:00,34.83,34.84,34.82,34.82,39899.0,28.1932,28.2013,28.1851,28.1851,39899.0
2017-05-16 11:45:00,34.83,34.85,34.82,34.84,125299.0,28.1932,28.2094,28.1851,28.2013,125299.0
2017-05-16 11:50:00,34.84,34.88,34.84,34.88,40179.0,28.2013,28.2336,28.2013,28.2336,40179.0
2017-05-16 11:55:00,34.88,34.88,34.87,34.88,32147.0,28.2336,28.2336,28.2255,28.2336,32147.0
2017-05-16 12:00:00,34.88,34.88,34.85,34.88,56771.0,28.2336,28.2336,28.2094,28.2336,56771.0
2017-05-16 12:05:00,34.88,34.93,34.87,34.91,42155.0,28.2336,28.2741,28.2255,28.2579,42155.0
2017-05-16 12:10:00,34.92,34.95,34.92,34.95,22303.0,28.266,28.2903,28.266,28.2903,22303.0
2017-05-16 12:15:00,34.95,34.96,34.95,34.96,22459.0,28.2903,28.2984,28.2903,28.2984,22459.0
2017-05-16 12:20:00,34.96,34.99,34.95,34.98,25038.0,28.2984,28.3227,28.2903,28.3146,25038.0
2017-05-16 12:25:00,34.97,34.98,34.95,34.97,26216.0,28.3065,28.3146,28.2903,28.3065,26216.0
2017-05-16 12:30:00,34.97,34.98,34.95,34.98,26658.0,28.3065,28.3146,28.2903,28.3146,26658.0
2017-05-16 12:35:00,34.98,34.99,34.97,34.99,30696.0,28.3146,28.3227,28.3065,28.3227,30696.0
2017-05-16 12:40:00,34.99,35.0,34.98,34.99,55953.0,28.3227,28.3308,28.3146,28.3227,55953.0
2017-05-16 12:45:00,34.99,34.99,34.97,34.98,25305.0,28.3227,28.3227,28.3065,28.3146,25305.0
2017-05-16 12:50:00,34.98,34.98,34.97,34.98,117698.0,28.3146,28.3146,28.3065,28.3146,117698.0
2017-05-16 12:55:00,34.98,34.98,34.97,34.98,10722.0,28.3146,28.3146,28.3065,28.3146,10722.0
2017-05-16 13:00:00,34.97,34.98,34.95,34.97,92122.0,28.3065,28.3146,28.2903,28.3065,92122.0
2017-05-16 13:05:00,34.97,34.97,34.96,34.97,87334.0,28.3065,28.3065,28.2984,28.3065,87334.0
2017-05-16 13:10:00,34.97,35.0,34.96,35.0,43933.0,28.3065,28.3308,28.2984,28.3308,43933.0
2017-05-16 13:15:00,35.0,35.0,34.99,35.0,27317.0,28.3308,28.3308,28.3227,28.3308,27317.0
2017-05-16 13:20:00,35.0,35.0,34.98,34.99,238491.0,28.3308,28.3308,28.3146,28.3227,238491.0
2017-05-16 13:25:00,34.99,35.0,34.99,35.0,6703.0,28.3227,28.3308,28.3227,28.3308,6703.0
2017-05-16 13:30:00,35.0,35.0,34.99,35.0,26998.0,28.3308,28.3308,28.3227,28.3308,26998.0
2017-05-16 13:35:00,35.0,35.0,34.99,35.0,26308.0,28.3308,28.3308,28.3227,28.3308,26308.0
2017-05-16 13:40:00,35.0,35.0,34.99,35.0,32222.0,28.3308,28.3308,28.3227,28.3308,32222.0
2017-05-16 13:45:00,35.0,35.0,34.98,34.99,62187.0,28.3308,28.3308,28.3146,28.3227,62187.0
2017-05-16 13:50:00,34.99,35.0,34.98,35.0,16404.0,28.3227,28.3308,28.3146,28.3308,16404.0
2017-05-16 13:55:00,35.0,35.0,34.99,35.0,86325.0,28.3308,28.3308,28.3227,28.3308,86325.0
2017-05-16 14:00:00,35.0,35.0,34.98,34.98,66771.0,28.3308,28.3308,28.3146,28.3146,66771.0
2017-05-16 14:05:00,34.99,35.0,34.98,35.0,46082.0,28.3227,28.3308,28.3146,28.3308,46082.0
2017-05-16 14:10:00,34.99,35.0,34.98,34.99,38878.0,28.3227,28.3308,28.3146,28.3227,38878.0
2017-05-16 14:15:00,34.99,34.99,34.96,34.98,73135.0,28.3227,28.3227,28.2984,28.3146,73135.0
2017-05-16 14:20:00,34.99,34.99,34.98,34.98,26293.0,28.3227,28.3227,28.3146,28.3146,26293.0
2017-05-16 14:25:00,34.98,34.99,34.96,34.99,55642.0,28.3146,28.3227,28.2984,28.3227,55642.0
2017-05-16 14:30:00,34.98,34.99,34.98,34.99,29691.0,28.3146,28.3227,28.3146,28.3227,29691.0
2017-05-16 14:35:00,34.99,35.0,34.98,34.99,66077.0,28.3227,28.3308,28.3146,28.3227,66077.0
2017-05-16 14:40:00,34.99,34.99,34.98,34.99,19397.0,28.3227,28.3227,28.3146,28.3227,19397.0
2017-05-16 14:45:00,34.99,35.0,34.98,35.0,75076.0,28.3227,28.3308,28.3146,28.3308,75076.0
2017-05-16 14:50:00,35.0,35.0,34.98,34.98,59437.0,28.3308,28.3308,28.3146,28.3146,59437.0
2017-05-16 14:55:00,34.99,34.99,34.98,34.99,12811.0,28.3227,28.3227,28.3146,28.3227,12811.0
2017-05-16 15:00:00,34.99,35.0,34.98,34.99,40690.0,28.3227,28.3308,28.3146,28.3227,40690.0
2017-05-16 15:05:00,34.99,35.0,34.98,35.0,14933.0,28.3227,28.3308,28.3146,28.3308,14933.0
2017-05-16 15:10:00,34.99,35.0,34.99,34.99,86365.0,28.3227,28.3308,28.3227,28.3227,86365.0
2017-05-16 15:15:00,35.0,35.0,34.99,35.0,26121.0,28.3308,28.3308,28.3227,28.3308,26121.0
2017-05-16 15:20:00,35.0,35.0,34.99,35.0,39570.0,28.3308,28.3308,28.3227,28.3308,39570.0
2017-05-16 15:25:00,35.0,35.0,34.99,34.99,42437.0,28.3308,28.3308,28.3227,28.3227,42437.0
2017-05-16 15:30:00,35.0,35.01,34.98,35.0,149360.0,28.3308,28.3389,28.3146,28.3308,149360.0
2017-05-16 15:35:00,35.0,35.01,34.99,35.01,120189.0,28.3308,28.3389,28.3227,28.3389,120189.0
2017-05-16 15:40:00,35.01,35.01,35.0,35.01,52852.0,28.3389,28.3389,28.3308,28.3389,52852.0
2017-05-16 15:45:00,35.01,35.01,35.0,35.01,64645.0,28.3389,28.3389,28.3308,28.3389,64645.0
2017-05-16 15:50:00,35.01,35.01,35.0,35.01,119867.0,28.3389,28.3389,28.3308,28.3389,119867.0
2017-05-16 15:55:00,35.01,35.03,35.0,35.02,352395.0,28.3389,28.3551,28.3308,28.347,352395.0
2017-05-17 09:30:00,34.8,34.81,34.71,34.77,163318.0,28.1689,28.177,28.096,28.1446,163318.0
2017-05-17 09:35:00,34.77,34.8,34.71,34.72,154428.0,28.1446,28.1689,28.096,28.1041,154428.0
2017-05-17 09:40:00,34.72,34.78,34.71,34.77,77810.0,28.1041,28.1527,28.096,28.1446,77810.0
2017-05-17 09:45:00,34.77,34.8,34.74,34.76,67717.0,28.1446,28.1689,28.1203,28.1365,67717.0
2017-05-17 09:50:00,34.75,34.76,34.69,34.7,71249.0,28.1284,28.1365,28.0798,28.0879,71249.0
2017-05-17 09:55:00,34.7,34.72,34.66,34.71,72662.0,28.0879,28.1041,28.0556,28.096,72662.0
2017-05-17 10:00:00,34.71,34.71,34.62,34.63,86303.0,28.096,28.096,28.0232,28.0313,86303.0
2017-05-17 10:05:00,34.62,34.68,34.58,34.68,137417.0,28.0232,28.0718,27.9908,28.0718,137417.0
2017-05-17 10:10:00,34.67,34.67,34.6,34.63,83456.0,28.0637,28.0637,28.007,28.0313,83456.0
2017-05-17 10:15:00,34.63,34.67,34.62,34.65,86149.0,28.0313,28.0637,28.0232,28.0475,86149.0
2017-05-17 10:20:00,34.65,34.65,34.59,34.61,68930.0,28.0475,28.0475,27.9989,28.0151,68930.0
2017-05-17 10:25:00,34.61,34.64,34.59,34.64,110437.0,28.0151,28.0394,27.9989,28.0394,110437.0
2017-05-17 10:30:00,34.63,34.66,34.62,34.64,35942.0,28.0313,28.0556,28.0232,28.0394,35942.0
2017-05-17 10:35:00,34.64,34.64,34.59,34.62,48625.0,28.0394,28.0394,27.9989,28.0232,48625.0
2017-05-17 10:40:00,34.62,34.66,34.6,34.63,41329.0,28.0232,28.0556,28.007,28.0313,41329.0
2017-05-17 10:45:00,34.64,34.64,34.59,34.59,71345.0,28.0394,28.0394,27.9989,27.9989,71345.0
2017-05-17 10:50:00,34.6,34.6,34.49,34.5,65160.0,28.007,28.007,27.918,27.9261,65160.0
2017-05-17 10:55:00,34.49,34.49,34.42,34.42,123148.0,27.918,27.918,27.8613,27.8613,123148.0
2017-05-17 11:00:00,34.43,34.44,34.39,34.4,190743.0,27.8694,27.8775,27.837,27.8451,190743.0
2017-05-17 11:05:00,34.39,34.48,34.39,34.46,121645.0,27.837,27.9099,27.837,27.8937,121645.0
2017-05-17 11:10:00,34.45,34.53,34.44,34.52,105609.0,27.8856,27.9503,27.8775,27.9422,105609.0
2017-05-17 11:15:00,34.52,34.57,34.51,34.55,69581.0,27.9422,27.9827,27.9341,27.9665,69581.0
2017-05-17 11:20:00,34.55,34.58,34.53,34.55,68644.0,27.9665,27.9908,27.9503,27.9665,68644.0
2017-05-17 11:25:00,34.55,34.58,34.54,34.56,35856.0,27.9665,27.9908,27.9584,27.9746,35856.0
2017-05-17 11:30:00,34.56,34.56,34.51,34.53,21293.0,27.9746,27.9746,27.9341,27.9503,21293.0
2017-05-17 11:35:00,34.53,34.57,34.52,34.57,44146.0,27.9503,27.9827,27.9422,27.9827,44146.0
2017-05-17 11:40:00,34.56,34.58,34.55,34.55,68839.0,27.9746,27.9908,27.9665,27.9665,68839.0
2017-05-17 11:45:00,34.55,34.56,34.51,34.51,43652.0,27.9665,27.9746,27.9341,27.9341,43652.0
2017-05-17 11:50:00,34.52,34.55,34.51,34.51,46272.0,27.9422,27.9665,27.9341,27.9341,46272.0
2017-05-17 11:55:00,34.51,34.53,34.51,34.51,69530.0,27.9341,27.9503,27.9341,27.9341,69530.0
2017-05-17 12:00:00,34.51,34.53,34.51,34.52,53955.0,27.9341,27.9503,27.9341,27.9422,53955.0
2017-05-17 12:05:00,34.52,34.55,34.52,34.54,38890.0,27.9422,27.9665,27.9422,27.9584,38890.0
2017-05-17 12:10:00,34.54,34.55,34.52,34.52,29700.0,27.9584,27.9665,27.9422,27.9422,29700.0
2017-05-17 12:15:00,34.52,34.53,34.5,34.51,26692.0,27.9422,27.9503,27.9261,27.9341,26692.0
2017-05-17 12:20:00,34.51,34.56,34.51,34.55,23645.0,27.9341,27.9746,27.9341,27.9665,23645.0
2017-05-17 12:25:00,34.55,34.56,34.54,34.54,14628.0,27.9665,27.9746,27.9584,27.9584,14628.0
2017-05-17 12:30:00,34.54,34.57,34.53,34.55,34923.0,27.9584,27.9827,27.9503,27.9665,34923.0
2017-05-17 12:35:00,34.56,34.59,34.56,34.58,59943.0,27.9746,27.9989,27.9746,27.9908,59943.0
2017-05-17 12:40:00,34.59,34.61,34.58,34.6,54876.0,27.9989,28.0151,27.9908,28.007,54876.0
2017-05-17 12:45:00,34.6,34.62,34.59,34.61,20605.0,28.007,28.0232,27.9989,28.0151,20605.0
2017-05-17 12:50:00,34.61,34.62,34.59,34.61,31732.0,28.0151,28.0232,27.9989,28.0151,31732.0
2017-05-17 12:55:00,34.61,34.62,34.59,34.62,16921.0,28.0151,28.0232,27.9989,28.0232,16921.0
2017-05-17 13:00:00,34.62,34.63,34.58,34.58,35173.0,28.0232,28.0313,27.9908,27.9908,35173.0
2017-05-17 13:05:00,34.59,34.6,34.55,34.57,40981.0,27.9989,28.007,27.9665,27.9827,40981.0
2017-05-17 13:10:00,34.57,34.59,34.56,34.58,33435.0,27.9827,27.9989,27.9746,27.9908,33435.0
2017-05-17 13:15:00,34.58,34.6,34.56,34.59,43634.0,27.9908,28.007,27.9746,27.9989,43634.0
2017-05-17 13:20:00,34.59,34.61,34.58,34.59,68164.0,27.9989,28.0151,27.9908,27.9989,68164.0
2017-05-17 13:25:00,34.59,34.6,34.57,34.59,39577.0,27.9989,28.007,27.9827,27.9989,39577.0
2017-05-17 13:30:00,34.59,34.61,34.58,34.59,68939.0,27.9989,28.0151,27.9908,27.9989,68939.0
2017-05-17 13:35:00,34.6,34.61,34.57,34.6,75883.0,28.007,28.0151,27.9827,28.007,75883.0
2017-05-17 13:40:00,34.6,34.63,34.59,34.62,92992.0,28.007,28.0313,27.9989,28.0232,92992.0
2017-05-17 13:45:00,34.61,34.63,34.6,34.63,83273.0,28.0151,28.0313,28.007,28.0313,83273.0
2017-05-17 13:50:00,34.62,34.63,34.59,34.6,32270.0,28.0232,28.0313,27.9989,28.007,32270.0
2017-05-17 13:55:00,34.6,34.61,34.59,34.6,99582.0,28.007,28.0151,27.9989,28.007,99582.0
2017-05-17 14:00:00,34.6,34.61,34.59,34.61,84721.0,28.007,28.0151,27.9989,28.0151,84721.0
2017-05-17 14:05:00,34.61,34.61,34.58,34.6,64050.0,28.0151,28.0151,27.9908,28.007,64050.0
2017-05-17 14:10:00,34.6,34.61,34.57,34.58,46112.0,28.007,28.0151,27.9827,27.9908,46112.0
2017-05-17 14:15:00,34.59,34.59,34.55,34.59,179116.0,27.9989,27.9989,27.9665,27.9989,179116.0
2017-05-17 14:20:00,34.58,34.59,34.52,34.54,114404.0,27.9908,27.9989,27.9422,27.9584,114404.0
2017-05-17 14:25:00,34.54,34.55,34.46,34.48,165324.0,27.9584,27.9665,27.8937,27.9099,165324.0
2017-05-17 14:30:00,34.48,34.53,34.47,34.52,121554.0,27.9099,27.9503,27.9018,27.9422,121554.0
2017-05-17 14:35:00,34.52,34.54,34.5,34.52,149941.0,27.9422,27.9584,27.9261,27.9422,149941.0
2017-05-17 14:40:00,34.52,34.54,34.46,34.46,106018.0,27.9422,27.9584,27.8937,27.8937,106018.0
2017-05-17 14:45:00,34.46,34.49,34.45,34.48,100212.0,27.8937,27.918,27.8856,27.9099,100212.0
2017-05-17 14:50:00,34.48,34.52,34.47,34.52,58223.0,27.9099,27.9422,27.9018,27.9422,58223.0
2017-05-17 14:55:00,34.52,34.54,34.5,34.53,51413.0,27.9422,27.9584,27.9261,27.9503,51413.0
2017-05-17 15:00:00,34.54,34.54,34.49,34.49,45244.0,27.9584,27.9584,27.918,27.918,45244.0
2017-05-17 15:05:00,34.49,34.51,34.48,34.5,57918.0,27.918,27.9341,27.9099,27.9261,57918.0
2017-05-17 15:10:00,34.49,34.51,34.47,34.51,109939.0,27.918,27.9341,27.9018,27.9341,109939.0
2017-05-17 15:15:00,34.51,34.55,34.5,34.55,78532.0,27.9341,27.9665,27.9261,27.9665,78532.0
2017-05-17 15:20:00,34.55,34.57,34.53,34.53,63340.0,27.9665,27.9827,27.9503,27.9503,63340.0
2017-05-17 15:25:00,34.53,34.56,34.53,34.53,81451.0,27.9503,27.9746,27.9503,27.9503,81451.0
2017-05-17 15:30:00,34.53,34.55,34.52,34.54,97632.0,27.9503,27.9665,27.9422,27.9584,97632.0
2017-05-17 15:35:00,34.53,34.57,34.53,34.55,137101.0,27.9503,27.9827,27.9503,27.9665,137101.0
2017-05-17 15:40:00,34.55,34.56,34.51,34.52,237674.0,27.9665,27.9746,27.9341,27.9422,237674.0
2017-05-17 15:45:00,34.51,34.54,34.51,34.52,269926.0,27.9341,27.9584,27.9341,27.9422,269926.0
2017-05-17 15:50:00,34.52,34.53,34.49,34.5,196494.0,27.9422,27.9503,27.918,27.9261,196494.0
2017-05-17 15:55:00,34.5,34.5,34.42,34.42,688857.0,27.9261,27.9261,27.8613,27.8613,688857.0
2017-05-18 09:30:00,34.44,34.67,34.43,34.56,374167.0,27.8775,28.0637,27.8694,27.9746,374167.0
2017-05-18 09:35:00,34.56,34.68,34.56,34.67,282674.0,27.9746,28.0718,27.9746,28.0637,282674.0
2017-05-18 09:40:00,34.68,34.68,34.57,34.57,159595.0,28.0718,28.0718,27.9827,27.9827,159595.0
2017-05-18 09:45:00,34.58,34.66,34.51,34.51,213324.0,27.9908,28.0556,27.9341,27.9341,213324.0
2017-05-18 09:50:00,34.52,34.55,34.47,34.49,217869.0,27.9422,27.9665,27.9018,27.918,217869.0
2017-05-18 09:55:00,34.49,34.49,34.42,34.42,302391.0,27.918,27.918,27.8613,27.8613,302391.0
2017-05-18 10:00:00,34.43,34.59,34.41,34.58,169989.0,27.8694,27.9989,27.8532,27.9908,169989.0
2017-05-18 10:05:00,34.58,34.64,34.55,34.62,193063.0,27.9908,28.0394,27.9665,28.0232,193063.0
2017-05-18 10:10:00,34.63,34.84,34.62,34.83,127530.0,28.0313,28.2013,28.0232,28.1932,127530.0
2017-05-18 10:15:00,34.83,34.83,34.71,34.78,65038.0,28.1932,28.1932,28.096,28.1527,65038.0
2017-05-18 10:20:00,34.78,34.79,34.71,34.75,45679.0,28.1527,28.1608,28.096,28.1284,45679.0
2017-05-18 10:25:00,34.75,34.83,34.74,34.77,81816.0,28.1284,28.1932,28.1203,28.1446,81816.0
2017-05-18 10:30:00,34.76,34.81,34.75,34.78,38805.0,28.1365,28.177,28.1284,28.1527,38805.0
2017-05-18 10:35:00,34.79,34.82,34.78,34.8,70967.0,28.1608,28.1851,28.1527,28.1689,70967.0
2017-05-18 10:40:00,34.8,34.83,34.79,34.82,60161.0,28.1689,28.1932,28.1608,28.1851,60161.0
2017-05-18 10:45:00,34.83,34.83,34.78,34.79,70597.0,28.1932,28.1932,28.1527,28.1608,70597.0
2017-05-18 10:50:00,34.79,34.8,34.74,34.79,92065.0,28.1608,28.1689,28.1203,28.1608,92065.0
2017-05-18 10:55:00,34.79,34.84,34.79,34.8,82084.0,28.1608,28.2013,28.1608,28.1689,82084.0
2017-05-18 11:00:00,34.79,34.81,34.77,34.77,68184.0,28.1608,28.177,28.1446,28.1446,68184.0
2017-05-18 11:05:00,34.78,34.82,34.76,34.81,99823.0,28.1527,28.1851,28.1365,28.177,99823.0
2017-05-18 11:10:00,34.81,34.82,34.75,34.75,120013.0,28.177,28.1851,28.1284,28.1284,120013.0
2017-05-18 11:15:00,34.76,34.79,34.73,34.75,125539.0,28.1365,28.1608,28.1122,28.1284,125539.0
2017-05-18 11:20:00,34.74,34.75,34.73,34.75,36381.0,28.1203,28.1284,28.1122,28.1284,36381.0
2017-05-18 11:25:00,34.75,34.79,34.74,34.78,231770.0,28.1284,28.1608,28.1203,28.1527,231770.0
2017-05-18 11:30:00,34.79,34.81,34.77,34.78,57568.0,28.1608,28.177,28.1446,28.1527,57568.0
2017-05-18 11:35:00,34.77,34.78,34.67,34.68,49581.0,28.1446,28.1527,28.0637,28.0718,49581.0
2017-05-18 11:40:00,34.67,34.69,34.66,34.68,100853.0,28.0637,28.0798,28.0556,28.0718,100853.0
2017-05-18 11:45:00,34.69,34.71,34.69,34.69,38783.0,28.0798,28.096,28.0798,28.0798,38783.0
2017-05-18 11:50:00,34.7,34.73,34.69,34.72,378627.0,28.0879,28.1122,28.0798,28.1041,378627.0
2017-05-18 11:55:00,34.72,34.72,34.68,34.7,67180.0,28.1041,28.1041,28.0718,28.0879,67180.0
2017-05-18 12:00:00,34.7,34.7,34.67,34.69,85631.0,28.0879,28.0879,28.0637,28.0798,85631.0
2017-05-18 12:05:00,34.68,34.73,34.68,34.72,198542.0,28.0718,28.1122,28.0718,28.1041,198542.0
2017-05-18 12:10:00,34.72,34.72,34.68,34.72,327356.0,28.1041,28.1041,28.0718,28.1041,327356.0
2017-05-18 12:15:00,34.71,34.75,34.7,34.75,176542.0,28.096,28.1284,28.0879,28.1284,176542.0
2017-05-18 12:20:00,34.75,34.8,34.75,34.8,89663.0,28.1284,28.1689,28.1284,28.1689,89663.0
2017-05-18 12:25:00,34.79,34.83,34.78,34.82,37868.0,28.1608,28.1932,28.1527,28.1851,37868.0
2017-05-18 12:30:00,34.82,34.87,34.81,34.86,63295.0,28.1851,28.2255,28.177,28.2175,63295.0
2017-05-18 12:35:00,34.86,34.86,34.83,34.85,26234.0,28.2175,28.2175,28.1932,28.2094,26234.0
2017-05-18 12:40:00,34.85,34.86,34.82,34.85,65280.0,28.2094,28.2175,28.1851,28.2094,65280.0
2017-05-18 12:45:00,34.84,34.84,34.79,34.8,19652.0,28.2013,28.2013,28.1608,28.1689,19652.0
2017-05-18 12:50:00,34.8,34.81,34.79,34.8,30683.0,28.1689,28.177,28.1608,28.1689,30683.0
2017-05-18 12:55:00,34.8,34.83,34.79,34.83,109832.0,28.1689,28.1932,28.1608,28.1932,109832.0
2017-05-18 13:00:00,34.83,34.86,34.82,34.83,22458.0,28.1932,28.2175,28.1851,28.1932,22458.0
2017-05-18 13:05:00,34.83,34.83,34.79,34.8,29276.0,28.1932,28.1932,28.1608,28.1689,29276.0
2017-05-18 13:10:00,34.81,34.81,34.78,34.78,45029.0,28.177,28.177,28.1527,28.1527,45029.0
2017-05-18 13:15:00,34.8,34.83,34.79,34.8,100846.0,28.1689,28.1932,28.1608,28.1689,100846.0
2017-05-18 13:20:00,34.8,34.82,34.75,34.76,27850.0,28.1689,28.1851,28.1284,28.1365,27850.0
2017-05-18 13:25:00,34.75,34.78,34.74,34.77,43702.0,28.1284,28.1527,28.1203,28.1446,43702.0
2017-05-18 13:30:00,34.77,34.77,34.74,34.76,37413.0,28.1446,28.1446,28.1203,28.1365,37413.0
2017-05-18 13:35:00,34.77,34.78,34.74,34.76,18850.0,28.1446,28.1527,28.1203,28.1365,18850.0
2017-05-18 13:40:00,34.76,34.76,34.73,34.73,19181.0,28.1365,28.1365,28.1122,28.1122,19181.0
2017-05-18 13:45:00,34.73,34.73,34.71,34.72,67603.0,28.1122,28.1122,28.096,28.1041,67603.0
2017-05-18 13:50:00,34.73,34.78,34.72,34.77,50822.0,28.1122,28.1527,28.1041,28.1446,50822.0
2017-05-18 13:55:00,34.77,34.8,34.75,34.76,127010.0,28.1446,28.1689,28.1284,28.1365,127010.0
2017-05-18 14:00:00,34.77,34.92,34.76,34.92,101319.0,28.1446,28.266,28.1365,28.266,101319.0
2017-05-18 14:05:00,34.91,34.93,34.88,34.91,69639.0,28.2579,28.2741,28.2336,28.2579,69639.0
2017-05-18 14:10:00,34.91,34.91,34.87,34.89,58074.0,28.2579,28.2579,28.2255,28.2417,58074.0
2017-05-18 14:15:00,34.88,34.89,34.86,34.88,19293.0,28.2336,28.2417,28.2175,28.2336,19293.0
2017-05-18 14:20:00,34.88,34.95,34.87,34.95,71069.0,28.2336,28.2903,28.2255,28.2903,71069.0
2017-05-18 14:25:00,34.95,34.96,34.93,34.95,41673.0,28.2903,28.2984,28.2741,28.2903,41673.0
2017-05-18 14:30:00,34.95,34.99,34.95,34.99,29258.0,28.2903,28.3227,28.2903,28.3227,29258.0
2017-05-18 14:35:00,34.99,35.0,34.96,34.96,45928.0,28.3227,28.3308,28.2984,28.2984,45928.0
2017-05-18 14:40:00,34.97,34.97,34.93,34.94,39718.0,28.3065,28.3065,28.2741,28.2822,39718.0
2017-05-18 14:45:00,34.93,34.94,34.91,34.93,34595.0,28.2741,28.2822,28.2579,28.2741,34595.0
2017-05-18 14:50:00,34.93,34.93,34.87,34.89,41924.0,28.2741,28.2741,28.2255,28.2417,41924.0
2017-05-18 14:55:00,34.89,34.91,34.88,34.89,19000.0,28.2417,28.2579,28.2336,28.2417,19000.0
2017-05-18 15:00:00,34.89,34.89,34.86,34.89,36467.0,28.2417,28.2417,28.2175,28.2417,36467.0
2017-05-18 15:05:00,34.89,34.92,34.88,34.91,37816.0,28.2417,28.266,28.2336,28.2579,37816.0
2017-05-18 15:10:00,34.91,34.92,34.88,34.89,64568.0,28.2579,28.266,28.2336,28.2417,64568.0
2017-05-18 15:15:00,34.89,34.89,34.86,34.86,32156.0,28.2417,28.2417,28.2175,28.2175,32156.0
2017-05-18 15:20:00,34.85,34.88,34.83,34.87,49727.0,28.2094,28.2336,28.1932,28.2255,49727.0
2017-05-18 15:25:00,34.87,34.88,34.83,34.84,57908.0,28.2255,28.2336,28.1932,28.2013,57908.0
2017-05-18 15:30:00,34.84,34.87,34.84,34.86,90248.0,28.2013,28.2255,28.2013,28.2175,90248.0
2017-05-18 15:35:00,34.86,34.88,34.84,34.88,123649.0,28.2175,28.2336,28.2013,28.2336,123649.0
2017-05-18 15:40:00,34.88,34.88,34.85,34.87,78050.0,28.2336,28.2336,28.2094,28.2255,78050.0
2017-05-18 15:45:00,34.87,34.93,34.86,34.91,129754.0,28.2255,28.2741,28.2175,28.2579,129754.0
2017-05-18 15:50:00,34.91,34.93,34.9,34.9,74369.0,28.2579,28.2741,28.2498,28.2498,74369.0
2017-05-18 15:55:00,34.9,34.91,34.89,34.9,531233.0,28.2498,28.2579,28.2417,28.2498,531233.0
2017-05-19 09:30:00,35.08,35.1,34.96,35.0,307401.0,28.3955,28.4117,28.2984,28.3308,307401.0
2017-05-19 09:35:00,35.0,35.0,34.97,34.98,176280.0,28.3308,28.3308,28.3065,28.3146,176280.0
2017-05-19 09:40:00,34.98,35.0,34.95,34.95,106219.0,28.3146,28.3308,28.2903,28.2903,106219.0
2017-05-19 09:45:00,34.95,35.0,34.94,34.98,387488.0,28.2903,28.3308,28.2822,28.3146,387488.0
2017-05-19 09:50:00,34.98,35.0,34.96,34.99,131912.0,28.3146,28.3308,28.2984,28.3227,131912.0
2017-05-19 09:55:00,34.99,35.04,34.98,35.04,639060.0,28.3227,28.3632,28.3146,28.3632,639060.0
2017-05-19 10:00:00,35.04,35.21,35.04,35.2,97070.0,28.3632,28.5008,28.3632,28.4927,97070.0
2017-05-19 10:05:00,35.2,35.22,35.19,35.19,246872.0,28.4927,28.5089,28.4846,28.4846,246872.0
2017-05-19 10:10:00,35.2,35.21,35.15,35.19,73882.0,28.4927,28.5008,28.4522,28.4846,73882.0
2017-05-19 10:15:00,35.19,35.19,35.15,35.15,60922.0,28.4846,28.4846,28.4522,28.4522,60922.0
2017-05-19 10:20:00,35.15,35.15,35.12,35.13,27345.0,28.4522,28.4522,28.4279,28.436,27345.0
2017-05-19 10:25:00,35.12,35.15,35.1,35.1,58283.0,28.4279,28.4522,28.4117,28.4117,58283.0
2017-05-19 10:30:00,35.11,35.13,35.1,35.1,31297.0,28.4198,28.436,28.4117,28.4117,31297.0
2017-05-19 10:35:00,35.11,35.12,35.05,35.09,96375.0,28.4198,28.4279,28.3713,28.4036,96375.0
2017-05-19 10:40:00,35.09,35.09,35.04,35.05,72032.0,28.4036,28.4036,28.3632,28.3713,72032.0
2017-05-19 10:45:00,35.05,35.08,35.04,35.06,57713.0,28.3713,28.3955,28.3632,28.3793,57713.0
2017-05-19 10:50:00,35.07,35.08,35.05,35.05,37786.0,28.3874,28.3955,28.3713,28.3713,37786.0
2017-05-19 10:55:00,35.05,35.08,35.04,35.06,103327.0,28.3713,28.3955,28.3632,28.3793,103327.0
2017-05-19 11:00:00,35.06,35.13,35.05,35.13,178507.0,28.3793,28.436,28.3713,28.436,178507.0
2017-05-19 11:05:00,35.12,35.12,35.09,35.09,53302.0,28.4279,28.4279,28.4036,28.4036,53302.0
2017-05-19 11:10:00,35.1,35.11,35.09,35.09,53384.0,28.4117,28.4198,28.4036,28.4036,53384.0
2017-05-19 11:15:00,35.09,35.1,35.07,35.07,20973.0,28.4036,28.4117,28.3874,28.3874,20973.0
2017-05-19 11:20:00,35.07,35.07,35.05,35.05,31599.0,28.3874,28.3874,28.3713,28.3713,31599.0
2017-05-19 11:25:00,35.06,35.07,35.04,35.05,553514.0,28.3793,28.3874,28.3632,28.3713,553514.0
2017-05-19 11:30:00,35.05,35.07,35.04,35.07,22340.0,28.3713,28.3874,28.3632,28.3874,22340.0
2017-05-19 11:35:00,35.07,35.07,35.06,35.07,3112.0,28.3874,28.3874,28.3793,28.3874,3112.0
2017-05-19 11:40:00,35.06,35.07,35.04,35.04,17570.0,28.3793,28.3874,28.3632,28.3632,17570.0
2017-05-19 11:45:00,35.04,35.05,35.04,35.05,5400.0,28.3632,28.3713,28.3632,28.3713,5400.0
2017-05-19 11:50:00,35.05,35.05,35.04,35.04,19399.0,28.3713,28.3713,28.3632,28.3632,19399.0
2017-05-19 11:55:00,35.05,35.08,35.04,35.08,97505.0,28.3713,28.3955,28.3632,28.3955,97505.0
2017-05-19 12:00:00,35.07,35.08,35.05,35.08,88638.0,28.3874,28.3955,28.3713,28.3955,88638.0
2017-05-19 12:05:00,35.08,35.08,35.06,35.06,11521.0,28.3955,28.3955,28.3793,28.3793,11521.0
2017-05-19 12:10:00,35.06,35.1,35.06,35.09,42394.0,28.3793,28.4117,28.3793,28.4036,42394.0
2017-05-19 12:15:00,35.1,35.1,35.09,35.1,39312.0,28.4117,28.4117,28.4036,28.4117,39312.0
2017-05-19 12:20:00,35.1,35.1,35.09,35.1,43956.0,28.4117,28.4117,28.4036,28.4117,43956.0
2017-05-19 12:25:00,35.09,35.1,35.09,35.1,23139.0,28.4036,28.4117,28.4036,28.4117,23139.0
2017-05-19 12:30:00,35.09,35.12,35.09,35.12,74923.0,28.4036,28.4279,28.4036,28.4279,74923.0
2017-05-19 12:35:00,35.12,35.12,35.11,35.12,6000.0,28.4279,28.4279,28.4198,28.4279,6000.0
2017-05-19 12:40:00,35.11,35.13,35.1,35.13,61170.0,28.4198,28.436,28.4117,28.436,61170.0
2017-05-19 12:45:00,35.12,35.13,35.12,35.12,20505.0,28.4279,28.436,28.4279,28.4279,20505.0
2017-05-19 12:50:00,35.13,35.13,35.12,35.12,25553.0,28.436,28.436,28.4279,28.4279,25553.0
2017-05-19 12:55:00,35.13,35.13,35.12,35.13,17585.0,28.436,28.436,28.4279,28.436,17585.0
2017-05-19 13:00:00,35.12,35.13,35.12,35.13,35020.0,28.4279,28.436,28.4279,28.436,35020.0
2017-05-19 13:05:00,35.13,35.15,35.12,35.15,51629.0,28.436,28.4522,28.4279,28.4522,51629.0
2017-05-19 13:10:00,35.15,35.15,35.14,35.15,17050.0,28.4522,28.4522,28.4441,28.4522,17050.0
2017-05-19 13:15:00,35.15,35.15,35.14,35.15,26951.0,28.4522,28.4522,28.4441,28.4522,26951.0
2017-05-19 13:20:00,35.15,35.15,35.14,35.15,18712.0,28.4522,28.4522,28.4441,28.4522,18712.0
2017-05-19 13:25:00,35.14,35.15,35.14,35.15,14150.0,28.4441,28.4522,28.4441,28.4522,14150.0
2017-05-19 13:30:00,35.15,35.15,35.11,35.12,45101.0,28.4522,28.4522,28.4198,28.4279,45101.0
2017-05-19 13:35:00,35.13,35.13,35.11,35.11,17498.0,28.436,28.436,28.4198,28.4198,17498.0
2017-05-19 13:40:00,35.11,35.12,35.1,35.1,19337.0,28.4198,28.4279,28.4117,28.4117,19337.0
2017-05-19 13:45:00,35.11,35.12,35.1,35.12,20894.0,28.4198,28.4279,28.4117,28.4279,20894.0
2017-05-19 13:50:00,35.1,35.11,35.1,35.1,3148.0,28.4117,28.4198,28.4117,28.4117,3148.0
2017-05-19 13:55:00,35.1,35.11,35.1,35.11,5798.0,28.4117,28.4198,28.4117,28.4198,5798.0
2017-05-19 14:00:00,35.11,35.13,35.09,35.1,54198.0,28.4198,28.436,28.4036,28.4117,54198.0
2017-05-19 14:05:00,35.09,35.1,35.08,35.09,26113.0,28.4036,28.4117,28.3955,28.4036,26113.0
2017-05-19 14:10:00,35.09,35.11,35.08,35.11,43059.0,28.4036,28.4198,28.3955,28.4198,43059.0
2017-05-19 14:15:00,35.1,35.11,35.1,35.11,9184.0,28.4117,28.4198,28.4117,28.4198,9184.0
2017-05-19 14:20:00,35.11,35.11,35.1,35.11,15037.0,28.4198,28.4198,28.4117,28.4198,15037.0
2017-05-19 14:25:00,35.11,35.13,35.1,35.13,75406.0,28.4198,28.436,28.4117,28.436,75406.0
2017-05-19 14:30:00,35.12,35.16,35.12,35.16,56280.0,28.4279,28.4603,28.4279,28.4603,56280.0
2017-05-19 14:35:00,35.16,35.16,35.14,35.14,56210.0,28.4603,28.4603,28.4441,28.4441,56210.0
2017-05-19 14:40:00,35.14,35.15,35.13,35.15,26807.0,28.4441,28.4522,28.436,28.4522,26807.0
2017-05-19 14:45:00,35.15,35.15,35.13,35.14,13319.0,28.4522,28.4522,28.436,28.4441,13319.0
2017-05-19 14:50:00,35.13,35.14,35.11,35.12,75746.0,28.436,28.4441,28.4198,28.4279,75746.0
2017-05-19 14:55:00,35.12,35.13,35.11,35.13,56167.0,28.4279,28.436,28.4198,28.436,56167.0
2017-05-19 15:00:00,35.13,35.22,35.12,35.2,841665.0,28.436,28.5089,28.4279,28.4927,841665.0
2017-05-19 15:05:00,35.19,35.2,35.19,35.19,20813.0,28.4846,28.4927,28.4846,28.4846,20813.0
2017-05-19 15:10:00,35.2,35.21,35.14,35.19,119906.0,28.4927,28.5008,28.4441,28.4846,119906.0
2017-05-19 15:15:00,35.2,35.21,35.17,35.17,47768.0,28.4927,28.5008,28.4684,28.4684,47768.0
2017-05-19 15:20:00,35.18,35.18,35.16,35.18,28124.0,28.4765,28.4765,28.4603,28.4765,28124.0
2017-05-19 15:25:00,35.18,35.2,35.17,35.17,54059.0,28.4765,28.4927,28.4684,28.4684,54059.0
2017-05-19 15:30:00,35.17,35.18,35.12,35.15,84290.0,28.4684,28.4765,28.4279,28.4522,84290.0
2017-05-19 15:35:00,35.15,35.2,35.13,35.2,83018.0,28.4522,28.4927,28.436,28.4927,83018.0
2017-05-19 15:40:00,35.2,35.23,35.17,35.18,192940.0,28.4927,28.517,28.4684,28.4765,192940.0
2017-05-19 15:45:00,35.18,35.22,35.16,35.2,118666.0,28.4765,28.5089,28.4603,28.4927,118666.0
2017-05-19 15:50:00,35.2,35.23,35.2,35.21,68320.0,28.4927,28.517,28.4927,28.5008,68320.0
2017-05-19 15:55:00,35.21,35.23,35.2,35.21,296772.0,28.5008,28.517,28.4927,28.5008,296772.0
2017-05-22 09:30:00,35.39,35.43,35.26,35.3,247328.0,28.6465,28.6788,28.5412,28.5736,247328.0
2017-05-22 09:35:00,35.3,35.36,35.3,35.35,93271.0,28.5736,28.6222,28.5736,28.6141,93271.0
2017-05-22 09:40:00,35.34,35.37,35.27,35.36,84708.0,28.606,28.6303,28.5493,28.6222,84708.0
2017-05-22 09:45:00,35.36,35.4,35.36,35.37,85055.0,28.6222,28.6546,28.6222,28.6303,85055.0
2017-05-22 09:50:00,35.37,35.39,35.32,35.33,87009.0,28.6303,28.6465,28.5898,28.5979,87009.0
2017-05-22 09:55:00,35.33,35.39,35.32,35.39,105039.0,28.5979,28.6465,28.5898,28.6465,105039.0
2017-05-22 10:00:00,35.39,35.42,35.38,35.39,120285.0,28.6465,28.6707,28.6384,28.6465,120285.0
2017-05-22 10:05:00,35.39,35.41,35.37,35.41,62983.0,28.6465,28.6627,28.6303,28.6627,62983.0
2017-05-22 10:10:00,35.41,35.45,35.4,35.45,88822.0,28.6627,28.695,28.6546,28.695,88822.0
2017-05-22 10:15:00,35.45,35.45,35.42,35.44,65562.0,28.695,28.695,28.6707,28.6869,65562.0
2017-05-22 10:20:00,35.44,35.44,35.38,35.4,83546.0,28.6869,28.6869,28.6384,28.6546,83546.0
2017-05-22 10:25:00,35.4,35.44,35.4,35.43,93039.0,28.6546,28.6869,28.6546,28.6788,93039.0
2017-05-22 10:30:00,35.43,35.49,35.42,35.45,200929.0,28.6788,28.7274,28.6707,28.695,200929.0
2017-05-22 10:35:00,35.45,35.47,35.45,35.46,80633.0,28.695,28.7112,28.695,28.7031,80633.0
2017-05-22 10:40:00,35.46,35.5,35.45,35.5,96994.0,28.7031,28.7355,28.695,28.7355,96994.0
2017-05-22 10:45:00,35.5,35.51,35.46,35.46,170343.0,28.7355,28.7436,28.7031,28.7031,170343.0
2017-05-22 10:50:00,35.47,35.48,35.39,35.4,50959.0,28.7112,28.7193,28.6465,28.6546,50959.0
2017-05-22 10:55:00,35.39,35.4,35.38,35.4,27327.0,28.6465,28.6546,28.6384,28.6546,27327.0
2017-05-22 11:00:00,35.4,35.4,35.37,35.38,40820.0,28.6546,28.6546,28.6303,28.6384,40820.0
2017-05-22 11:05:00,35.38,35.41,35.37,35.4,82100.0,28.6384,28.6627,28.6303,28.6546,82100.0
2017-05-22 11:10:00,35.4,35.42,35.39,35.41,121785.0,28.6546,28.6707,28.6465,28.6627,121785.0
2017-05-22 11:15:00,35.41,35.43,35.39,35.41,88068.0,28.6627,28.6788,28.6465,28.6627,88068.0
2017-05-22 11:20:00,35.41,35.41,35.39,35.4,48117.0,28.6627,28.6627,28.6465,28.6546,48117.0
2017-05-22 11:25:00,35.4,35.41,35.39,35.4,61920.0,28.6546,28.6627,28.6465,28.6546,61920.0
2017-05-22 11:30:00,35.4,35.4,35.39,35.4,30578.0,28.6546,28.6546,28.6465,28.6546,30578.0
2017-05-22 11:35:00,35.4,35.41,35.37,35.38,61219.0,28.6546,28.6627,28.6303,28.6384,61219.0
2017-05-22 11:40:00,35.38,35.38,35.35,35.36,27650.0,28.6384,28.6384,28.6141,28.6222,27650.0
2017-05-22 11:45:00,35.35,35.36,35.35,35.35,27423.0,28.6141,28.6222,28.6141,28.6141,27423.0
2017-05-22 11:50:00,35.36,35.37,35.35,35.37,21607.0,28.6222,28.6303,28.6141,28.6303,21607.0
2017-05-22 11:55:00,35.37,35.37,35.36,35.37,8788.0,28.6303,28.6303,28.6222,28.6303,8788.0
2017-05-22 12:00:00,35.37,35.38,35.34,35.34,55380.0,28.6303,28.6384,28.606,28.606,55380.0
2017-05-22 12:05:00,35.34,35.35,35.31,35.33,26468.0,28.606,28.6141,28.5817,28.5979,26468.0
2017-05-22 12:10:00,35.33,35.35,35.32,35.35,22607.0,28.5979,28.6141,28.5898,28.6141,22607.0
2017-05-22 12:15:00,35.36,35.38,35.35,35.38,43527.0,28.6222,28.6384,28.6141,28.6384,43527.0
2017-05-22 12:20:00,35.38,35.39,35.37,35.39,35022.0,28.6384,28.6465,28.6303,28.6465,35022.0
2017-05-22 12:25:00,35.39,35.41,35.38,35.41,46926.0,28.6465,28.6627,28.6384,28.6627,46926.0
2017-05-22 12:30:00,35.41,35.42,35.39,35.4,73585.0,28.6627,28.6707,28.6465,28.6546,73585.0
2017-05-22 12:35:00,35.4,35.4,35.39,35.4,9747.0,28.6546,28.6546,28.6465,28.6546,9747.0
2017-05-22 12:40:00,35.39,35.4,35.38,35.39,26600.0,28.6465,28.6546,28.6384,28.6465,26600.0
2017-05-22 12:45:00,35.38,35.39,35.37,35.37,18893.0,28.6384,28.6465,28.6303,28.6303,18893.0
2017-05-22 12:50:00,35.38,35.38,35.36,35.36,32055.0,28.6384,28.6384,28.6222,28.6222,32055.0
2017-05-22 12:55:00,35.37,35.38,35.36,35.37,51524.0,28.6303,28.6384,28.6222,28.6303,51524.0
2017-05-22 13:00:00,35.36,35.37,35.36,35.36,16120.0,28.6222,28.6303,28.6222,28.6222,16120.0
2017-05-22 13:05:00,35.36,35.37,35.36,35.37,20366.0,28.6222,28.6303,28.6222,28.6303,20366.0
2017-05-22 13:10:00,35.37,35.37,35.36,35.37,21982.0,28.6303,28.6303,28.6222,28.6303,21982.0
2017-05-22 13:15:00,35.36,35.37,35.29,35.31,207551.0,28.6222,28.6303,28.5655,28.5817,207551.0
2017-05-22 13:20:00,35.32,35.32,35.31,35.32,9734.0,28.5898,28.5898,28.5817,28.5898,9734.0
2017-05-22 13:25:00,35.31,35.33,35.31,35.33,29066.0,28.5817,28.5979,28.5817,28.5979,29066.0
2017-05-22 13:30:00,35.34,35.38,35.33,35.37,35925.0,28.606,28.6384,28.5979,28.6303,35925.0
2017-05-22 13:35:00,35.37,35.37,35.35,35.36,21048.0,28.6303,28.6303,28.6141,28.6222,21048.0
2017-05-22 13:40:00,35.36,35.36,35.35,35.36,16606.0,28.6222,28.6222,28.6141,28.6222,16606.0
2017-05-22 13:45:00,35.36,35.4,35.35,35.4,33102.0,28.6222,28.6546,28.6141,28.6546,33102.0
2017-05-22 13:50:00,35.4,35.4,35.37,35.38,78238.0,28.6546,28.6546,28.6303,28.6384,78238.0
2017-05-22 13:55:00,35.38,35.38,35.36,35.37,27982.0,28.6384,28.6384,28.6222,28.6303,27982.0
2017-05-22 14:00:00,35.37,35.37,35.36,35.37,20579.0,28.6303,28.6303,28.6222,28.6303,20579.0
2017-05-22 14:05:00,35.37,35.38,35.36,35.37,46646.0,28.6303,28.6384,28.6222,28.6303,46646.0
2017-05-22 14:10:00,35.37,35.38,35.36,35.38,21689.0,28.6303,28.6384,28.6222,28.6384,21689.0
2017-05-22 14:15:00,35.38,35.39,35.37,35.39,42960.0,28.6384,28.6465,28.6303,28.6465,42960.0
2017-05-22 14:20:00,35.39,35.4,35.38,35.39,34876.0,28.6465,28.6546,28.6384,28.6465,34876.0
2017-05-22 14:25:00,35.4,35.4,35.39,35.4,21144.0,28.6546,28.6546,28.6465,28.6546,21144.0
2017-05-22 14:30:00,35.4,35.4,35.38,35.39,39572.0,28.6546,28.6546,28.6384,28.6465,39572.0
2017-05-22 14:35:00,35.39,35.39,35.38,35.39,18664.0,28.6465,28.6465,28.6384,28.6465,18664.0
2017-05-22 14:40:00,35.39,35.4,35.38,35.4,27516.0,28.6465,28.6546,28.6384,28.6546,27516.0
2017-05-22 14:45:00,35.4,35.4,35.39,35.4,42572.0,28.6546,28.6546,28.6465,28.6546,42572.0
2017-05-22 14:50:00,35.4,35.4,35.39,35.4,34802.0,28.6546,28.6546,28.6465,28.6546,34802.0
2017-05-22 14:55:00,35.4,35.4,35.39,35.4,32743.0,28.6546,28.6546,28.6465,28.6546,32743.0
2017-05-22 15:00:00,35.4,35.4,35.38,35.38,83057.0,28.6546,28.6546,28.6384,28.6384,83057.0
2017-05-22 15:05:00,35.39,35.39,35.38,35.38,14737.0,28.6465,28.6465,28.6384,28.6384,14737.0
2017-05-22 15:10:00,35.39,35.39,35.38,35.38,23351.0,28.6465,28.6465,28.6384,28.6384,23351.0
2017-05-22 15:15:00,35.39,35.39,35.38,35.38,29400.0,28.6465,28.6465,28.6384,28.6384,29400.0
2017-05-22 15:20:00,35.38,35.39,35.36,35.38,84103.0,28.6384,28.6465,28.6222,28.6384,84103.0
2017-05-22 15:25:00,35.38,35.38,35.37,35.38,22961.0,28.6384,28.6384,28.6303,28.6384,22961.0
2017-05-22 15:30:00,35.37,35.39,35.37,35.39,67322.0,28.6303,28.6465,28.6303,28.6465,67322.0
2017-05-22 15:35:00,35.39,35.4,35.38,35.4,99272.0,28.6465,28.6546,28.6384,28.6546,99272.0
2017-05-22 15:40:00,35.4,35.4,35.39,35.4,100488.0,28.6546,28.6546,28.6465,28.6546,100488.0
2017-05-22 15:45:00,35.4,35.4,35.38,35.38,229022.0,28.6546,28.6546,28.6384,28.6384,229022.0
2017-05-22 15:50:00,35.39,35.4,35.38,35.4,180221.0,28.6465,28.6546,28.6384,28.6546,180221.0
2017-05-22 15:55:00,35.4,35.4,35.39,35.4,610147.0,28.6546,28.6546,28.6465,28.6546,610147.0
2017-05-23 09:30:00,35.39,35.42,35.3,35.39,146892.0,28.6465,28.6707,28.5736,28.6465,146892.0
2017-05-23 09:35:00,35.39,35.49,35.35,35.48,229798.0,28.6465,28.7274,28.6141,28.7193,229798.0
2017-05-23 09:40:00,35.48,35.49,35.4,35.41,161875.0,28.7193,28.7274,28.6546,28.6627,161875.0
2017-05-23 09:45:00,35.41,35.41,35.36,35.38,112095.0,28.6627,28.6627,28.6222,28.6384,112095.0
2017-05-23 09:50:00,35.38,35.38,35.33,35.36,76092.0,28.6384,28.6384,28.5979,28.6222,76092.0
2017-05-23 09:55:00,35.36,35.39,35.35,35.38,173709.0,28.6222,28.6465,28.6141,28.6384,173709.0
2017-05-23 10:00:00,35.38,35.42,35.37,35.42,211255.0,28.6384,28.6707,28.6303,28.6707,211255.0
2017-05-23 10:05:00,35.42,35.45,35.39,35.44,236642.0,28.6707,28.695,28.6465,28.6869,236642.0
2017-05-23 10:10:00,35.44,35.46,35.39,35.39,334621.0,28.6869,28.7031,28.6465,28.6465,334621.0
2017-05-23 10:15:00,35.39,35.42,35.39,35.41,83879.0,28.6465,28.6707,28.6465,28.6627,83879.0
2017-05-23 10:20:00,35.4,35.41,35.37,35.41,185377.0,28.6546,28.6627,28.6303,28.6627,185377.0
2017-05-23 10:25:00,35.41,35.42,35.38,35.4,104687.0,28.6627,28.6707,28.6384,28.6546,104687.0
2017-05-23 10:30:00,35.4,35.4,35.35,35.36,56518.0,28.6546,28.6546,28.6141,28.6222,56518.0
2017-05-23 10:35:00,35.36,35.38,35.35,35.38,34782.0,28.6222,28.6384,28.6141,28.6384,34782.0
2017-05-23 10:40:00,35.38,35.39,35.35,35.38,32021.0,28.6384,28.6465,28.6141,28.6384,32021.0
2017-05-23 10:45:00,35.38,35.39,35.37,35.39,29374.0,28.6384,28.6465,28.6303,28.6465,29374.0
2017-05-23 10:50:00,35.38,35.4,35.36,35.37,37002.0,28.6384,28.6546,28.6222,28.6303,37002.0
2017-05-23 10:55:00,35.37,35.38,35.36,35.38,44952.0,28.6303,28.6384,28.6222,28.6384,44952.0
2017-05-23 11:00:00,35.38,35.39,35.37,35.39,35370.0,28.6384,28.6465,28.6303,28.6465,35370.0
2017-05-23 11:05:00,35.39,35.39,35.36,35.36,44198.0,28.6465,28.6465,28.6222,28.6222,44198.0
2017-05-23 11:10:00,35.37,35.39,35.36,35.38,54870.0,28.6303,28.6465,28.6222,28.6384,54870.0
2017-05-23 11:15:00,35.38,35.38,35.37,35.38,13981.0,28.6384,28.6384,28.6303,28.6384,13981.0
2017-05-23 11:20:00,35.37,35.41,35.37,35.4,44633.0,28.6303,28.6627,28.6303,28.6546,44633.0
2017-05-23 11:25:00,35.4,35.41,35.38,35.39,79781.0,28.6546,28.6627,28.6384,28.6465,79781.0
2017-05-23 11:30:00,35.39,35.4,35.38,35.39,30798.0,28.6465,28.6546,28.6384,28.6465,30798.0
2017-05-23 11:35:00,35.4,35.4,35.39,35.4,24686.0,28.6546,28.6546,28.6465,28.6546,24686.0
2017-05-23 11:40:00,35.4,35.41,35.39,35.39,53471.0,28.6546,28.6627,28.6465,28.6465,53471.0
2017-05-23 11:45:00,35.39,35.41,35.39,35.41,45153.0,28.6465,28.6627,28.6465,28.6627,45153.0
2017-05-23 11:50:00,35.41,35.41,35.39,35.4,22851.0,28.6627,28.6627,28.6465,28.6546,22851.0
2017-05-23 11:55:00,35.4,35.4,35.38,35.39,38750.0,28.6546,28.6546,28.6384,28.6465,38750.0
2017-05-23 12:00:00,35.4,35.41,35.39,35.4,32126.0,28.6546,28.6627,28.6465,28.6546,32126.0
2017-05-23 12:05:00,35.41,35.43,35.4,35.43,73078.0,28.6627,28.6788,28.6546,28.6788,73078.0
2017-05-23 12:10:00,35.43,35.43,35.39,35.39,79977.0,28.6788,28.6788,28.6465,28.6465,79977.0
2017-05-23 12:15:00,35.39,35.44,35.39,35.43,258984.0,28.6465,28.6869,28.6465,28.6788,258984.0
2017-05-23 12:20:00,35.44,35.45,35.42,35.43,63996.0,28.6869,28.695,28.6707,28.6788,63996.0
2017-05-23 12:25:00,35.43,35.43,35.39,35.39,26918.0,28.6788,28.6788,28.6465,28.6465,26918.0
2017-05-23 12:30:00,35.4,35.43,35.38,35.42,33966.0,28.6546,28.6788,28.6384,28.6707,33966.0
2017-05-23 12:35:00,35.42,35.44,35.42,35.44,514533.0,28.6707,28.6869,28.6707,28.6869,514533.0
2017-05-23 12:40:00,35.44,35.44,35.42,35.44,15540.0,28.6869,28.6869,28.6707,28.6869,15540.0
2017-05-23 12:45:00,35.44,35.44,35.42,35.42,12820.0,28.6869,28.6869,28.6707,28.6707,12820.0
2017-05-23 12:50:00,35.42,35.44,35.41,35.41,27774.0,28.6707,28.6869,28.6627,28.6627,27774.0
2017-05-23 12:55:00,35.41,35.45,35.41,35.42,52185.0,28.6627,28.695,28.6627,28.6707,52185.0
2017-05-23 13:00:00,35.42,35.43,35.4,35.42,29663.0,28.6707,28.6788,28.6546,28.6707,29663.0
2017-05-23 13:05:00,35.41,35.42,35.39,35.41,18045.0,28.6627,28.6707,28.6465,28.6627,18045.0
2017-05-23 13:10:00,35.41,35.43,35.41,35.41,17022.0,28.6627,28.6788,28.6627,28.6627,17022.0
2017-05-23 13:15:00,35.41,35.42,35.41,35.42,4231.0,28.6627,28.6707,28.6627,28.6707,4231.0
2017-05-23 13:20:00,35.41,35.42,35.41,35.41,17256.0,28.6627,28.6707,28.6627,28.6627,17256.0
2017-05-23 13:25:00,35.4,35.41,35.39,35.4,14303.0,28.6546,28.6627,28.6465,28.6546,14303.0
2017-05-23 13:30:00,35.39,35.4,35.38,35.39,19910.0,28.6465,28.6546,28.6384,28.6465,19910.0
2017-05-23 13:35:00,35.39,35.4,35.38,35.39,13900.0,28.6465,28.6546,28.6384,28.6465,13900.0
2017-05-23 13:40:00,35.39,35.39,35.37,35.38,13744.0,28.6465,28.6465,28.6303,28.6384,13744.0
2017-05-23 13:45:00,35.37,35.38,35.37,35.38,6675.0,28.6303,28.6384,28.6303,28.6384,6675.0
2017-05-23 13:50:00,35.38,35.38,35.36,35.37,19151.0,28.6384,28.6384,28.6222,28.6303,19151.0
2017-05-23 13:55:00,35.37,35.38,35.35,35.37,50424.0,28.6303,28.6384,28.6141,28.6303,50424.0
2017-05-23 14:00:00,35.37,35.38,35.36,35.38,29175.0,28.6303,28.6384,28.6222,28.6384,29175.0
2017-05-23 14:05:00,35.38,35.38,35.36,35.36,10500.0,28.6384,28.6384,28.6222,28.6222,10500.0
2017-05-23 14:10:00,35.36,35.37,35.33,35.34,29149.0,28.6222,28.6303,28.5979,28.606,29149.0
2017-05-23 14:15:00,35.34,35.34,35.32,35.34,14478.0,28.606,28.606,28.5898,28.606,14478.0
2017-05-23 14:20:00,35.33,35.36,35.33,35.36,28476.0,28.5979,28.6222,28.5979,28.6222,28476.0
2017-05-23 14:25:00,35.36,35.38,35.34,35.37,51504.0,28.6222,28.6384,28.606,28.6303,51504.0
2017-05-23 14:30:00,35.37,35.38,35.35,35.36,13103.0,28.6303,28.6384,28.6141,28.6222,13103.0
2017-05-23 14:35:00,35.36,35.36,35.35,35.36,8632.0,28.6222,28.6222,28.6141,28.6222,8632.0
2017-05-23 14:40:00,35.36,35.39,35.35,35.39,24014.0,28.6222,28.6465,28.6141,28.6465,24014.0
2017-05-23 14:45:00,35.39,35.4,35.37,35.37,48125.0,28.6465,28.6546,28.6303,28.6303,48125.0
2017-05-23 14:50:00,35.37,35.37,35.35,35.36,35677.0,28.6303,28.6303,28.6141,28.6222,35677.0
2017-05-23 14:55:00,35.37,35.37,35.36,35.37,12016.0,28.6303,28.6303,28.6222,28.6303,12016.0
2017-05-23 15:00:00,35.36,35.37,35.36,35.36,5211.0,28.6222,28.6303,28.6222,28.6222,5211.0
2017-05-23 15:05:00,35.36,35.39,35.36,35.38,64766.0,28.6222,28.6465,28.6222,28.6384,64766.0
2017-05-23 15:10:00,35.38,35.38,35.37,35.37,5039.0,28.6384,28.6384,28.6303,28.6303,5039.0
2017-05-23 15:15:00,35.37,35.38,35.36,35.36,14009.0,28.6303,28.6384,28.6222,28.6222,14009.0
2017-05-23 15:20:00,35.36,35.37,35.35,35.35,8484.0,28.6222,28.6303,28.6141,28.6141,8484.0
2017-05-23 15:25:00,35.35,35.36,35.35,35.35,9050.0,28.6141,28.6222,28.6141,28.6141,9050.0
2017-05-23 15:30:00,35.35,35.36,35.34,35.35,47353.0,28.6141,28.6222,28.606,28.6141,47353.0
2017-05-23 15:35:00,35.36,35.4,35.35,35.4,56546.0,28.6222,28.6546,28.6141,28.6546,56546.0
2017-05-23 15:40:00,35.4,35.4,35.37,35.38,558707.0,28.6546,28.6546,28.6303,28.6384,558707.0
2017-05-23 15:45:00,35.37,35.37,35.36,35.36,58639.0,28.6303,28.6303,28.6222,28.6222,58639.0
2017-05-23 15:50:00,35.37,35.39,35.36,35.39,80357.0,28.6303,28.6465,28.6222,28.6465,80357.0
2017-05-23 15:55:00,35.39,35.4,35.38,35.39,323083.0,28.6465,28.6546,28.6384,28.6465,323083.0
2017-05-24 09:30:00,35.42,35.59,35.4,35.47,215046.0,28.6707,28.8084,28.6546,28.7112,215046.0
2017-05-24 09:35:00,35.48,35.5,35.4,35.41,204227.0,28.7193,28.7355,28.6546,28.6627,204227.0
2017-05-24 09:40:00,35.41,35.42,35.39,35.4,64366.0,28.6627,28.6707,28.6465,28.6546,64366.0
2017-05-24 09:45:00,35.4,35.41,35.34,35.38,67291.0,28.6546,28.6627,28.606,28.6384,67291.0
2017-05-24 09:50:00,35.38,35.44,35.37,35.41,400738.0,28.6384,28.6869,28.6303,28.6627,400738.0
2017-05-24 09:55:00,35.41,35.45,35.39,35.4,341385.0,28.6627,28.695,28.6465,28.6546,341385.0
2017-05-24 10:00:00,35.4,35.46,35.37,35.38,723945.0,28.6546,28.7031,28.6303,28.6384,723945.0
2017-05-24 10:05:00,35.38,35.4,35.37,35.4,122893.0,28.6384,28.6546,28.6303,28.6546,122893.0
2017-05-24 10:10:00,35.4,35.42,35.37,35.38,80191.0,28.6546,28.6707,28.6303,28.6384,80191.0
2017-05-24 10:15:00,35.39,35.43,35.38,35.42,90007.0,28.6465,28.6788,28.6384,28.6707,90007.0
2017-05-24 10:20:00,35.41,35.41,35.37,35.4,66065.0,28.6627,28.6627,28.6303,28.6546,66065.0
2017-05-24 10:25:00,35.4,35.43,35.38,35.41,280931.0,28.6546,28.6788,28.6384,28.6627,280931.0
2017-05-24 10:30:00,35.41,35.42,35.39,35.39,76053.0,28.6627,28.6707,28.6465,28.6465,76053.0
2017-05-24 10:35:00,35.39,35.41,35.37,35.39,89950.0,28.6465,28.6627,28.6303,28.6465,89950.0
2017-05-24 10:40:00,35.4,35.41,35.38,35.41,79049.0,28.6546,28.6627,28.6384,28.6627,79049.0
2017-05-24 10:45:00,35.41,35.44,35.4,35.44,265778.0,28.6627,28.6869,28.6546,28.6869,265778.0
2017-05-24 10:50:00,35.43,35.45,35.41,35.42,71673.0,28.6788,28.695,28.6627,28.6707,71673.0
2017-05-24 10:55:00,35.42,35.42,35.4,35.41,94668.0,28.6707,28.6707,28.6546,28.6627,94668.0
2017-05-24 11:00:00,35.4,35.41,35.37,35.38,100355.0,28.6546,28.6627,28.6303,28.6384,100355.0
2017-05-24 11:05:00,35.39,35.41,35.38,35.41,31592.0,28.6465,28.6627,28.6384,28.6627,31592.0
2017-05-24 11:10:00,35.41,35.41,35.39,35.41,30955.0,28.6627,28.6627,28.6465,28.6627,30955.0
2017-05-24 11:15:00,35.41,35.41,35.39,35.39,21376.0,28.6627,28.6627,28.6465,28.6465,21376.0
2017-05-24 11:20:00,35.39,35.4,35.38,35.38,19128.0,28.6465,28.6546,28.6384,28.6384,19128.0
2017-05-24 11:25:00,35.39,35.42,35.37,35.41,52784.0,28.6465,28.6707,28.6303,28.6627,52784.0
2017-05-24 11:30:00,35.41,35.42,35.39,35.39,33633.0,28.6627,28.6707,28.6465,28.6465,33633.0
2017-05-24 11:35:00,35.39,35.4,35.38,35.4,32753.0,28.6465,28.6546,28.6384,28.6546,32753.0
2017-05-24 11:40:00,35.4,35.41,35.39,35.4,72310.0,28.6546,28.6627,28.6465,28.6546,72310.0
2017-05-24 11:45:00,35.4,35.4,35.38,35.38,15139.0,28.6546,28.6546,28.6384,28.6384,15139.0
2017-05-24 11:50:00,35.39,35.4,35.37,35.4,41006.0,28.6465,28.6546,28.6303,28.6546,41006.0
2017-05-24 11:55:00,35.4,35.4,35.38,35.38,37131.0,28.6546,28.6546,28.6384,28.6384,37131.0
2017-05-24 12:00:00,35.38,35.4,35.38,35.4,27383.0,28.6384,28.6546,28.6384,28.6546,27383.0
2017-05-24 12:05:00,35.4,35.41,35.39,35.39,71588.0,28.6546,28.6627,28.6465,28.6465,71588.0
2017-05-24 12:10:00,35.39,35.39,35.38,35.39,16769.0,28.6465,28.6465,28.6384,28.6465,16769.0
2017-05-24 12:15:00,35.39,35.4,35.38,35.4,27588.0,28.6465,28.6546,28.6384,28.6546,27588.0
2017-05-24 12:20:00,35.4,35.4,35.39,35.4,35780.0,28.6546,28.6546,28.6465,28.6546,35780.0
2017-05-24 12:25:00,35.4,35.4,35.38,35.4,52876.0,28.6546,28.6546,28.6384,28.6546,52876.0
2017-05-24 12:30:00,35.4,35.4,35.38,35.4,62169.0,28.6546,28.6546,28.6384,28.6546,62169.0
2017-05-24 12:35:00,35.4,35.41,35.38,35.41,61928.0,28.6546,28.6627,28.6384,28.6627,61928.0
2017-05-24 12:40:00,35.41,35.41,35.39,35.39,17435.0,28.6627,28.6627,28.6465,28.6465,17435.0
2017-05-24 12:45:00,35.4,35.41,35.39,35.41,70069.0,28.6546,28.6627,28.6465,28.6627,70069.0
2017-05-24 12:50:00,35.4,35.41,35.39,35.39,15800.0,28.6546,28.6627,28.6465,28.6465,15800.0
2017-05-24 12:55:00,35.4,35.41,35.39,35.4,111746.0,28.6546,28.6627,28.6465,28.6546,111746.0
2017-05-24 13:00:00,35.41,35.41,35.4,35.41,12989.0,28.6627,28.6627,28.6546,28.6627,12989.0
2017-05-24 13:05:00,35.41,35.42,35.4,35.42,29991.0,28.6627,28.6707,28.6546,28.6707,29991.0
2017-05-24 13:10:00,35.41,35.42,35.39,35.41,126063.0,28.6627,28.6707,28.6465,28.6627,126063.0
2017-05-24 13:15:00,35.41,35.41,35.39,35.4,81771.0,28.6627,28.6627,28.6465,28.6546,81771.0
2017-05-24 13:20:00,35.4,35.41,35.39,35.4,426151.0,28.6546,28.6627,28.6465,28.6546,426151.0
2017-05-24 13:25:00,35.39,35.41,35.39,35.4,62714.0,28.6465,28.6627,28.6465,28.6546,62714.0
2017-05-24 13:30:00,35.4,35.4,35.39,35.4,18270.0,28.6546,28.6546,28.6465,28.6546,18270.0
2017-05-24 13:35:00,35.4,35.41,35.39,35.4,48784.0,28.6546,28.6627,28.6465,28.6546,48784.0
2017-05-24 13:40:00,35.4,35.41,35.39,35.4,63215.0,28.6546,28.6627,28.6465,28.6546,63215.0
2017-05-24 13:45:00,35.4,35.41,35.39,35.39,53935.0,28.6546,28.6627,28.6465,28.6465,53935.0
2017-05-24 13:50:00,35.39,35.4,35.39,35.39,24203.0,28.6465,28.6546,28.6465,28.6465,24203.0
2017-05-24 13:55:00,35.39,35.43,35.38,35.4,103611.0,28.6465,28.6788,28.6384,28.6546,103611.0
2017-05-24 14:00:00,35.4,35.41,35.38,35.39,133111.0,28.6546,28.6627,28.6384,28.6465,133111.0
2017-05-24 14:05:00,35.4,35.42,35.39,35.41,80861.0,28.6546,28.6707,28.6465,28.6627,80861.0
2017-05-24 14:10:00,35.41,35.43,35.4,35.41,53797.0,28.6627,28.6788,28.6546,28.6627,53797.0
2017-05-24 14:15:00,35.41,35.47,35.4,35.45,73286.0,28.6627,28.7112,28.6546,28.695,73286.0
2017-05-24 14:20:00,35.46,35.46,35.44,35.44,32129.0,28.7031,28.7031,28.6869,28.6869,32129.0
2017-05-24 14:25:00,35.45,35.49,35.44,35.47,48345.0,28.695,28.7274,28.6869,28.7112,48345.0
2017-05-24 14:30:00,35.47,35.48,35.46,35.47,38785.0,28.7112,28.7193,28.7031,28.7112,38785.0
2017-05-24 14:35:00,35.47,35.47,35.45,35.45,29061.0,28.7112,28.7112,28.695,28.695,29061.0
2017-05-24 14:40:00,35.46,35.46,35.44,35.45,39961.0,28.7031,28.7031,28.6869,28.695,39961.0
2017-05-24 14:45:00,35.45,35.46,35.45,35.45,24449.0,28.695,28.7031,28.695,28.695,24449.0
2017-05-24 14:50:00,35.46,35.47,35.45,35.46,31500.0,28.7031,28.7112,28.695,28.7031,31500.0
2017-05-24 14:55:00,35.47,35.47,35.46,35.47,20791.0,28.7112,28.7112,28.7031,28.7112,20791.0
2017-05-24 15:00:00,35.47,35.47,35.46,35.46,38377.0,28.7112,28.7112,28.7031,28.7031,38377.0
2017-05-24 15:05:00,35.47,35.47,35.42,35.45,68267.0,28.7112,28.7112,28.6707,28.695,68267.0
2017-05-24 15:10:00,35.45,35.48,35.45,35.47,36245.0,28.695,28.7193,28.695,28.7112,36245.0
2017-05-24 15:15:00,35.47,35.48,35.46,35.47,26651.0,28.7112,28.7193,28.7031,28.7112,26651.0
2017-05-24 15:20:00,35.46,35.47,35.46,35.47,21676.0,28.7031,28.7112,28.7031,28.7112,21676.0
2017-05-24 15:25:00,35.47,35.48,35.45,35.48,61956.0,28.7112,28.7193,28.695,28.7193,61956.0
2017-05-24 15:30:00,35.47,35.52,35.47,35.52,109422.0,28.7112,28.7517,28.7112,28.7517,109422.0
2017-05-24 15:35:00,35.52,35.53,35.5,35.52,67887.0,28.7517,28.7598,28.7355,28.7517,67887.0
2017-05-24 15:40:00,35.52,35.53,35.49,35.5,109583.0,28.7517,28.7598,28.7274,28.7355,109583.0
2017-05-24 15:45:00,35.49,35.5,35.48,35.49,115720.0,28.7274,28.7355,28.7193,28.7274,115720.0
2017-05-24 15:50:00,35.49,35.5,35.48,35.5,146980.0,28.7274,28.7355,28.7193,28.7355,146980.0
2017-05-24 15:55:00,35.49,35.52,35.49,35.52,425756.0,28.7274,28.7517,28.7274,28.7517,425756.0
2017-05-25 09:30:00,35.66,35.66,35.52,35.52,156443.0,28.865,28.865,28.7517,28.7517,156443.0
2017-05-25 09:35:00,35.52,35.58,35.52,35.53,112102.0,28.7517,28.8003,28.7517,28.7598,112102.0
2017-05-25 09:40:00,35.53,35.53,35.49,35.51,51026.0,28.7598,28.7598,28.7274,28.7436,51026.0
2017-05-25 09:45:00,35.51,35.58,35.51,35.57,54694.0,28.7436,28.8003,28.7436,28.7922,54694.0
2017-05-25 09:50:00,35.57,35.58,35.57,35.57,34944.0,28.7922,28.8003,28.7922,28.7922,34944.0
2017-05-25 09:55:00,35.57,35.58,35.51,35.51,40323.0,28.7922,28.8003,28.7436,28.7436,40323.0
2017-05-25 10:00:00,35.52,35.54,35.48,35.53,77085.0,28.7517,28.7679,28.7193,28.7598,77085.0
2017-05-25 10:05:00,35.53,35.59,35.52,35.56,60360.0,28.7598,28.8084,28.7517,28.7841,60360.0
2017-05-25 10:10:00,35.55,35.68,35.54,35.67,124486.0,28.776,28.8812,28.7679,28.8731,124486.0
2017-05-25 10:15:00,35.68,35.78,35.66,35.74,117296.0,28.8812,28.9621,28.865,28.9298,117296.0
2017-05-25 10:20:00,35.75,35.76,35.71,35.73,56216.0,28.9379,28.946,28.9055,28.9217,56216.0
2017-05-25 10:25:00,35.73,35.73,35.7,35.71,24960.0,28.9217,28.9217,28.8974,28.9055,24960.0
2017-05-25 10:30:00,35.7,35.73,35.7,35.72,25331.0,28.8974,28.9217,28.8974,28.9136,25331.0
2017-05-25 10:35:00,35.72,35.73,35.68,35.69,30969.0,28.9136,28.9217,28.8812,28.8893,30969.0
2017-05-25 10:40:00,35.7,35.7,35.67,35.69,13804.0,28.8974,28.8974,28.8731,28.8893,13804.0
2017-05-25 10:45:00,35.68,35.7,35.67,35.68,24732.0,28.8812,28.8974,28.8731,28.8812,24732.0
2017-05-25 10:50:00,35.69,35.7,35.68,35.69,21146.0,28.8893,28.8974,28.8812,28.8893,21146.0
2017-05-25 10:55:00,35.69,35.7,35.68,35.69,20955.0,28.8893,28.8974,28.8812,28.8893,20955.0
2017-05-25 11:00:00,35.69,35.71,35.68,35.7,26234.0,28.8893,28.9055,28.8812,28.8974,26234.0
2017-05-25 11:05:00,35.7,35.74,35.69,35.74,36897.0,28.8974,28.9298,28.8893,28.9298,36897.0
2017-05-25 11:10:00,35.74,35.77,35.74,35.74,41762.0,28.9298,28.9541,28.9298,28.9298,41762.0
2017-05-25 11:15:00,35.74,35.75,35.73,35.74,18800.0,28.9298,28.9379,28.9217,28.9298,18800.0
2017-05-25 11:20:00,35.75,35.75,35.73,35.73,25546.0,28.9379,28.9379,28.9217,28.9217,25546.0
2017-05-25 11:25:00,35.73,35.75,35.73,35.75,12948.0,28.9217,28.9379,28.9217,28.9379,12948.0
2017-05-25 11:30:00,35.75,35.79,35.74,35.77,60774.0,28.9379,28.9702,28.9298,28.9541,60774.0
2017-05-25 11:35:00,35.76,35.76,35.74,35.74,36071.0,28.946,28.946,28.9298,28.9298,36071.0
2017-05-25 11:40:00,35.75,35.75,35.72,35.72,20342.0,28.9379,28.9379,28.9136,28.9136,20342.0
2017-05-25 11:45:00,35.72,35.72,35.7,35.71,24760.0,28.9136,28.9136,28.8974,28.9055,24760.0
2017-05-25 11:50:00,35.72,35.75,35.71,35.73,24693.0,28.9136,28.9379,28.9055,28.9217,24693.0
2017-05-25 11:55:00,35.74,35.74,35.68,35.69,93412.0,28.9298,28.9298,28.8812,28.8893,93412.0
2017-05-25 12:00:00,35.69,35.69,35.67,35.68,15008.0,28.8893,28.8893,28.8731,28.8812,15008.0
2017-05-25 12:05:00,35.68,35.68,35.64,35.66,52935.0,28.8812,28.8812,28.8488,28.865,52935.0
2017-05-25 12:10:00,35.65,35.66,35.62,35.62,28395.0,28.8569,28.865,28.8326,28.8326,28395.0
2017-05-25 12:15:00,35.63,35.66,35.62,35.66,20254.0,28.8407,28.865,28.8326,28.865,20254.0
2017-05-25 12:20:00,35.66,35.69,35.65,35.69,25582.0,28.865,28.8893,28.8569,28.8893,25582.0
2017-05-25 12:25:00,35.69,35.7,35.68,35.7,36136.0,28.8893,28.8974,28.8812,28.8974,36136.0
2017-05-25 12:30:00,35.69,35.7,35.69,35.69,77442.0,28.8893,28.8974,28.8893,28.8893,77442.0
2017-05-25 12:35:00,35.7,35.71,35.67,35.7,49086.0,28.8974,28.9055,28.8731,28.8974,49086.0
2017-05-25 12:40:00,35.71,35.72,35.69,35.7,28901.0,28.9055,28.9136,28.8893,28.8974,28901.0
2017-05-25 12:45:00,35.71,35.71,35.68,35.68,31005.0,28.9055,28.9055,28.8812,28.8812,31005.0
2017-05-25 12:50:00,35.69,35.71,35.68,35.7,40637.0,28.8893,28.9055,28.8812,28.8974,40637.0
2017-05-25 12:55:00,35.7,35.7,35.65,35.66,123896.0,28.8974,28.8974,28.8569,28.865,123896.0
2017-05-25 13:00:00,35.65,35.66,35.63,35.66,27807.0,28.8569,28.865,28.8407,28.865,27807.0
2017-05-25 13:05:00,35.66,35.67,35.64,35.65,15362.0,28.865,28.8731,28.8488,28.8569,15362.0
2017-05-25 13:10:00,35.64,35.65,35.62,35.63,18751.0,28.8488,28.8569,28.8326,28.8407,18751.0
2017-05-25 13:15:00,35.62,35.63,35.6,35.61,70129.0,28.8326,28.8407,28.8164,28.8245,70129.0
2017-05-25 13:20:00,35.61,35.62,35.6,35.62,27287.0,28.8245,28.8326,28.8164,28.8326,27287.0
2017-05-25 13:25:00,35.62,35.62,35.59,35.61,32017.0,28.8326,28.8326,28.8084,28.8245,32017.0
2017-05-25 13:30:00,35.61,35.61,35.56,35.59,35047.0,28.8245,28.8245,28.7841,28.8084,35047.0
2017-05-25 13:35:00,35.59,35.6,35.59,35.6,10091.0,28.8084,28.8164,28.8084,28.8164,10091.0
2017-05-25 13:40:00,35.6,35.6,35.58,35.58,66978.0,28.8164,28.8164,28.8003,28.8003,66978.0
2017-05-25 13:45:00,35.58,35.59,35.56,35.57,22958.0,28.8003,28.8084,28.7841,28.7922,22958.0
2017-05-25 13:50:00,35.57,35.59,35.56,35.57,41961.0,28.7922,28.8084,28.7841,28.7922,41961.0
2017-05-25 13:55:00,35.57,35.59,35.56,35.59,34256.0,28.7922,28.8084,28.7841,28.8084,34256.0
2017-05-25 14:00:00,35.59,35.59,35.56,35.57,76114.0,28.8084,28.8084,28.7841,28.7922,76114.0
2017-05-25 14:05:00,35.57,35.59,35.55,35.58,143211.0,28.7922,28.8084,28.776,28.8003,143211.0
2017-05-25 14:10:00,35.58,35.6,35.56,35.58,81701.0,28.8003,28.8164,28.7841,28.8003,81701.0
2017-05-25 14:15:00,35.59,35.59,35.57,35.58,173037.0,28.8084,28.8084,28.7922,28.8003,173037.0
2017-05-25 14:20:00,35.58,35.59,35.57,35.58,31172.0,28.8003,28.8084,28.7922,28.8003,31172.0
2017-05-25 14:25:00,35.58,35.61,35.58,35.61,25638.0,28.8003,28.8245,28.8003,28.8245,25638.0
2017-05-25 14:30:00,35.61,35.62,35.58,35.58,51678.0,28.8245,28.8326,28.8003,28.8003,51678.0
2017-05-25 14:35:00,35.58,35.62,35.57,35.61,28770.0,28.8003,28.8326,28.7922,28.8245,28770.0
2017-05-25 14:40:00,35.62,35.62,35.58,35.58,43750.0,28.8326,28.8326,28.8003,28.8003,43750.0
2017-05-25 14:45:00,35.58,35.59,35.56,35.59,56757.0,28.8003,28.8084,28.7841,28.8084,56757.0
2017-05-25 14:50:00,35.59,35.59,35.57,35.57,16033.0,28.8084,28.8084,28.7922,28.7922,16033.0
2017-05-25 14:55:00,35.58,35.6,35.57,35.59,35216.0,28.8003,28.8164,28.7922,28.8084,35216.0
2017-05-25 15:00:00,35.59,35.6,35.58,35.6,37200.0,28.8084,28.8164,28.8003,28.8164,37200.0
2017-05-25 15:05:00,35.6,35.61,35.59,35.61,45047.0,28.8164,28.8245,28.8084,28.8245,45047.0
2017-05-25 15:10:00,35.61,35.63,35.6,35.63,47600.0,28.8245,28.8407,28.8164,28.8407,47600.0
2017-05-25 15:15:00,35.63,35.63,35.58,35.59,128790.0,28.8407,28.8407,28.8003,28.8084,128790.0
2017-05-25 15:20:00,35.59,35.59,35.55,35.58,72248.0,28.8084,28.8084,28.776,28.8003,72248.0
2017-05-25 15:25:00,35.58,35.58,35.56,35.56,37333.0,28.8003,28.8003,28.7841,28.7841,37333.0
2017-05-25 15:30:00,35.55,35.58,35.55,35.58,54075.0,28.776,28.8003,28.776,28.8003,54075.0
2017-05-25 15:35:00,35.57,35.59,35.56,35.59,65897.0,28.7922,28.8084,28.7841,28.8084,65897.0
2017-05-25 15:40:00,35.59,35.6,35.58,35.59,34131.0,28.8084,28.8164,28.8003,28.8084,34131.0
2017-05-25 15:45:00,35.59,35.61,35.58,35.6,108124.0,28.8084,28.8245,28.8003,28.8164,108124.0
2017-05-25 15:50:00,35.6,35.6,35.53,35.55,127260.0,28.8164,28.8164,28.7598,28.776,127260.0
2017-05-25 15:55:00,35.55,35.59,35.54,35.56,265617.0,28.776,28.8084,28.7679,28.7841,265617.0
2017-05-26 09:30:00,35.55,35.57,35.38,35.39,182522.0,28.776,28.7922,28.6384,28.6465,182522.0
2017-05-26 09:35:00,35.4,35.43,35.36,35.43,96358.0,28.6546,28.6788,28.6222,28.6788,96358.0
2017-05-26 09:40:00,35.43,35.44,35.37,35.4,54328.0,28.6788,28.6869,28.6303,28.6546,54328.0
2017-05-26 09:45:00,35.39,35.4,35.33,35.33,99528.0,28.6465,28.6546,28.5979,28.5979,99528.0
2017-05-26 09:50:00,35.34,35.39,35.33,35.37,53928.0,28.606,28.6465,28.5979,28.6303,53928.0
2017-05-26 09:55:00,35.37,35.38,35.35,35.35,60305.0,28.6303,28.6384,28.6141,28.6141,60305.0
2017-05-26 10:00:00,35.35,35.36,35.33,35.35,46815.0,28.6141,28.6222,28.5979,28.6141,46815.0
2017-05-26 10:05:00,35.35,35.37,35.35,35.35,41953.0,28.6141,28.6303,28.6141,28.6141,41953.0
2017-05-26 10:10:00,35.35,35.39,35.34,35.35,50735.0,28.6141,28.6465,28.606,28.6141,50735.0
2017-05-26 10:15:00,35.35,35.4,35.33,35.4,35253.0,28.6141,28.6546,28.5979,28.6546,35253.0
2017-05-26 10:20:00,35.4,35.43,35.39,35.41,22293.0,28.6546,28.6788,28.6465,28.6627,22293.0
2017-05-26 10:25:00,35.41,35.43,35.39,35.42,58887.0,28.6627,28.6788,28.6465,28.6707,58887.0
2017-05-26 10:30:00,35.43,35.46,35.42,35.46,29464.0,28.6788,28.7031,28.6707,28.7031,29464.0
2017-05-26 10:35:00,35.46,35.51,35.45,35.47,33789.0,28.7031,28.7436,28.695,28.7112,33789.0
2017-05-26 10:40:00,35.47,35.49,35.45,35.47,17696.0,28.7112,28.7274,28.695,28.7112,17696.0
2017-05-26 10:45:00,35.47,35.47,35.44,35.45,28784.0,28.7112,28.7112,28.6869,28.695,28784.0
2017-05-26 10:50:00,35.45,35.45,35.42,35.42,27683.0,28.695,28.695,28.6707,28.6707,27683.0
2017-05-26 10:55:00,35.42,35.44,35.42,35.43,28370.0,28.6707,28.6869,28.6707,28.6788,28370.0
2017-05-26 11:00:00,35.44,35.46,35.43,35.45,65691.0,28.6869,28.7031,28.6788,28.695,65691.0
2017-05-26 11:05:00,35.45,35.45,35.42,35.44,29377.0,28.695,28.695,28.6707,28.6869,29377.0
2017-05-26 11:10:00,35.43,35.44,35.42,35.43,19262.0,28.6788,28.6869,28.6707,28.6788,19262.0
2017-05-26 11:15:00,35.42,35.45,35.42,35.44,48083.0,28.6707,28.695,28.6707,28.6869,48083.0
2017-05-26 11:20:00,35.44,35.44,35.42,35.44,23999.0,28.6869,28.6869,28.6707,28.6869,23999.0
2017-05-26 11:25:00,35.44,35.46,35.43,35.46,44410.0,28.6869,28.7031,28.6788,28.7031,44410.0
2017-05-26 11:30:00,35.45,35.48,35.45,35.48,42418.0,28.695,28.7193,28.695,28.7193,42418.0
2017-05-26 11:35:00,35.47,35.47,35.45,35.46,23840.0,28.7112,28.7112,28.695,28.7031,23840.0
2017-05-26 11:40:00,35.46,35.47,35.44,35.45,47098.0,28.7031,28.7112,28.6869,28.695,47098.0
2017-05-26 11:45:00,35.45,35.46,35.44,35.46,24693.0,28.695,28.7031,28.6869,28.7031,24693.0
2017-05-26 11:50:00,35.46,35.46,35.45,35.45,15321.0,28.7031,28.7031,28.695,28.695,15321.0
2017-05-26 11:55:00,35.45,35.46,35.43,35.44,37231.0,28.695,28.7031,28.6788,28.6869,37231.0
2017-05-26 12:00:00,35.44,35.47,35.44,35.47,18098.0,28.6869,28.7112,28.6869,28.7112,18098.0
2017-05-26 12:05:00,35.46,35.47,35.46,35.46,16300.0,28.7031,28.7112,28.7031,28.7031,16300.0
2017-05-26 12:10:00,35.46,35.5,35.46,35.48,37083.0,28.7031,28.7355,28.7031,28.7193,37083.0
2017-05-26 12:15:00,35.48,35.51,35.48,35.51,9696.0,28.7193,28.7436,28.7193,28.7436,9696.0
2017-05-26 12:20:00,35.5,35.52,35.5,35.51,6454.0,28.7355,28.7517,28.7355,28.7436,6454.0
2017-05-26 12:25:00,35.51,35.52,35.51,35.52,5126.0,28.7436,28.7517,28.7436,28.7517,5126.0
2017-05-26 12:30:00,35.51,35.52,35.5,35.52,16163.0,28.7436,28.7517,28.7355,28.7517,16163.0
2017-05-26 12:35:00,35.52,35.54,35.51,35.52,25649.0,28.7517,28.7679,28.7436,28.7517,25649.0
2017-05-26 12:40:00,35.53,35.53,35.52,35.52,8746.0,28.7598,28.7598,28.7517,28.7517,8746.0
2017-05-26 12:45:00,35.52,35.53,35.52,35.52,8923.0,28.7517,28.7598,28.7517,28.7517,8923.0
2017-05-26 12:50:00,35.52,35.54,35.52,35.54,9891.0,28.7517,28.7679,28.7517,28.7679,9891.0
2017-05-26 12:55:00,35.53,35.56,35.53,35.55,19692.0,28.7598,28.7841,28.7598,28.776,19692.0
2017-05-26 13:00:00,35.56,35.56,35.54,35.55,6786.0,28.7841,28.7841,28.7679,28.776,6786.0
2017-05-26 13:05:00,35.54,35.56,35.54,35.56,13168.0,28.7679,28.7841,28.7679,28.7841,13168.0
2017-05-26 13:10:00,35.56,35.57,35.55,35.56,20163.0,28.7841,28.7922,28.776,28.7841,20163.0
2017-05-26 13:15:00,35.57,35.57,35.55,35.56,23528.0,28.7922,28.7922,28.776,28.7841,23528.0
2017-05-26 13:20:00,35.56,35.57,35.56,35.56,11709.0,28.7841,28.7922,28.7841,28.7841,11709.0
2017-05-26 13:25:00,35.56,35.57,35.53,35.53,22390.0,28.7841,28.7922,28.7598,28.7598,22390.0
2017-05-26 13:30:00,35.54,35.56,35.54,35.56,16434.0,28.7679,28.7841,28.7679,28.7841,16434.0
2017-05-26 13:35:00,35.56,35.57,35.55,35.57,31224.0,28.7841,28.7922,28.776,28.7922,31224.0
2017-05-26 13:40:00,35.56,35.56,35.54,35.55,17029.0,28.7841,28.7841,28.7679,28.776,17029.0
2017-05-26 13:45:00,35.54,35.55,35.53,35.53,9372.0,28.7679,28.776,28.7598,28.7598,9372.0
2017-05-26 13:50:00,35.53,35.55,35.52,35.55,29504.0,28.7598,28.776,28.7517,28.776,29504.0
2017-05-26 13:55:00,35.55,35.57,35.54,35.57,38570.0,28.776,28.7922,28.7679,28.7922,38570.0
2017-05-26 14:00:00,35.56,35.57,35.55,35.55,26201.0,28.7841,28.7922,28.776,28.776,26201.0
2017-05-26 14:05:00,35.56,35.58,35.55,35.57,14879.0,28.7841,28.8003,28.776,28.7922,14879.0
2017-05-26 14:10:00,35.57,35.57,35.55,35.55,22879.0,28.7922,28.7922,28.776,28.776,22879.0
2017-05-26 14:15:00,35.56,35.57,35.56,35.56,71261.0,28.7841,28.7922,28.7841,28.7841,71261.0
2017-05-26 14:20:00,35.56,35.57,35.55,35.55,39377.0,28.7841,28.7922,28.776,28.776,39377.0
2017-05-26 14:25:00,35.55,35.57,35.55,35.57,58661.0,28.776,28.7922,28.776,28.7922,58661.0
2017-05-26 14:30:00,35.56,35.58,35.55,35.56,42885.0,28.7841,28.8003,28.776,28.7841,42885.0
2017-05-26 14:35:00,35.56,35.57,35.54,35.54,68187.0,28.7841,28.7922,28.7679,28.7679,68187.0
2017-05-26 14:40:00,35.55,35.55,35.53,35.55,26790.0,28.776,28.776,28.7598,28.776,26790.0
2017-05-26 14:45:00,35.55,35.57,35.53,35.53,45203.0,28.776,28.7922,28.7598,28.7598,45203.0
2017-05-26 14:50:00,35.54,35.54,35.52,35.53,21929.0,28.7679,28.7679,28.7517,28.7598,21929.0
2017-05-26 14:55:00,35.53,35.54,35.52,35.52,25932.0,28.7598,28.7679,28.7517,28.7517,25932.0
2017-05-26 15:00:00,35.52,35.53,35.51,35.52,23854.0,28.7517,28.7598,28.7436,28.7517,23854.0
2017-05-26 15:05:00,35.53,35.53,35.5,35.5,58784.0,28.7598,28.7598,28.7355,28.7355,58784.0
2017-05-26 15:10:00,35.5,35.51,35.49,35.5,29499.0,28.7355,28.7436,28.7274,28.7355,29499.0
2017-05-26 15:15:00,35.5,35.51,35.49,35.5,15337.0,28.7355,28.7436,28.7274,28.7355,15337.0
2017-05-26 15:20:00,35.49,35.5,35.48,35.49,41058.0,28.7274,28.7355,28.7193,28.7274,41058.0
2017-05-26 15:25:00,35.49,35.51,35.49,35.51,31750.0,28.7274,28.7436,28.7274,28.7436,31750.0
2017-05-26 15:30:00,35.51,35.52,35.49,35.5,50674.0,28.7436,28.7517,28.7274,28.7355,50674.0
2017-05-26 15:35:00,35.5,35.51,35.49,35.51,23669.0,28.7355,28.7436,28.7274,28.7436,23669.0
2017-05-26 15:40:00,35.51,35.52,35.5,35.51,71493.0,28.7436,28.7517,28.7355,28.7436,71493.0
2017-05-26 15:45:00,35.51,35.52,35.5,35.52,63444.0,28.7436,28.7517,28.7355,28.7517,63444.0
2017-05-26 15:50:00,35.52,35.53,35.51,35.52,53656.0,28.7517,28.7598,28.7436,28.7517,53656.0
2017-05-26 15:55:00,35.51,35.52,35.48,35.5,172340.0,28.7436,28.7517,28.7193,28.7355,172340.0
2017-05-30 09:30:00,35.68,35.68,35.49,35.53,147660.0,28.8812,28.8812,28.7274,28.7598,147660.0
2017-05-30 09:35:00,35.52,35.59,35.52,35.54,73168.0,28.7517,28.8084,28.7517,28.7679,73168.0
2017-05-30 09:40:00,35.55,35.6,35.54,35.57,83947.0,28.776,28.8164,28.7679,28.7922,83947.0
2017-05-30 09:45:00,35.57,35.6,35.56,35.57,54859.0,28.7922,28.8164,28.7841,28.7922,54859.0
2017-05-30 09:50:00,35.57,35.62,35.56,35.61,79573.0,28.7922,28.8326,28.7841,28.8245,79573.0
2017-05-30 09:55:00,35.61,35.61,35.58,35.59,23644.0,28.8245,28.8245,28.8003,28.8084,23644.0
2017-05-30 10:00:00,35.59,35.6,35.55,35.55,29529.0,28.8084,28.8164,28.776,28.776,29529.0
2017-05-30 10:05:00,35.56,35.58,35.54,35.58,51425.0,28.7841,28.8003,28.7679,28.8003,51425.0
2017-05-30 10:10:00,35.58,35.58,35.49,35.49,73261.0,28.8003,28.8003,28.7274,28.7274,73261.0
2017-05-30 10:15:00,35.5,35.5,35.48,35.5,32604.0,28.7355,28.7355,28.7193,28.7355,32604.0
2017-05-30 10:20:00,35.5,35.51,35.49,35.49,40154.0,28.7355,28.7436,28.7274,28.7274,40154.0
2017-05-30 10:25:00,35.49,35.52,35.49,35.5,37617.0,28.7274,28.7517,28.7274,28.7355,37617.0
2017-05-30 10:30:00,35.51,35.56,35.5,35.56,43529.0,28.7436,28.7841,28.7355,28.7841,43529.0
2017-05-30 10:35:00,35.56,35.6,35.55,35.6,23505.0,28.7841,28.8164,28.776,28.8164,23505.0
2017-05-30 10:40:00,35.59,35.62,35.59,35.61,19162.0,28.8084,28.8326,28.8084,28.8245,19162.0
2017-05-30 10:45:00,35.62,35.62,35.61,35.62,9693.0,28.8326,28.8326,28.8245,28.8326,9693.0
2017-05-30 10:50:00,35.62,35.63,35.59,35.62,41773.0,28.8326,28.8407,28.8084,28.8326,41773.0
2017-05-30 10:55:00,35.63,35.63,35.6,35.61,26326.0,28.8407,28.8407,28.8164,28.8245,26326.0
2017-05-30 11:00:00,35.61,35.62,35.6,35.62,24641.0,28.8245,28.8326,28.8164,28.8326,24641.0
2017-05-30 11:05:00,35.62,35.62,35.61,35.62,12793.0,28.8326,28.8326,28.8245,28.8326,12793.0
2017-05-30 11:10:00,35.61,35.62,35.61,35.61,27503.0,28.8245,28.8326,28.8245,28.8245,27503.0
2017-05-30 11:15:00,35.61,35.62,35.59,35.6,30535.0,28.8245,28.8326,28.8084,28.8164,30535.0
2017-05-30 11:20:00,35.59,35.6,35.58,35.58,21246.0,28.8084,28.8164,28.8003,28.8003,21246.0
2017-05-30 11:25:00,35.59,35.6,35.57,35.57,37992.0,28.8084,28.8164,28.7922,28.7922,37992.0
2017-05-30 11:30:00,35.57,35.62,35.57,35.62,209004.0,28.7922,28.8326,28.7922,28.8326,209004.0
2017-05-30 11:35:00,35.62,35.65,35.62,35.65,40169.0,28.8326,28.8569,28.8326,28.8569,40169.0
2017-05-30 11:40:00,35.65,35.65,35.63,35.64,25538.0,28.8569,28.8569,28.8407,28.8488,25538.0
2017-05-30 11:45:00,35.64,35.65,35.62,35.65,35894.0,28.8488,28.8569,28.8326,28.8569,35894.0
2017-05-30 11:50:00,35.65,35.66,35.64,35.66,26528.0,28.8569,28.865,28.8488,28.865,26528.0
2017-05-30 11:55:00,35.66,35.66,35.65,35.66,15500.0,28.865,28.865,28.8569,28.865,15500.0
2017-05-30 12:00:00,35.66,35.67,35.65,35.67,25867.0,28.865,28.8731,28.8569,28.8731,25867.0
2017-05-30 12:05:00,35.67,35.67,35.66,35.67,20166.0,28.8731,28.8731,28.865,28.8731,20166.0
2017-05-30 12:10:00,35.67,35.69,35.66,35.67,49843.0,28.8731,28.8893,28.865,28.8731,49843.0
2017-05-30 12:15:00,35.68,35.69,35.67,35.69,14400.0,28.8812,28.8893,28.8731,28.8893,14400.0
2017-05-30 12:20:00,35.69,35.73,35.68,35.72,23691.0,28.8893,28.9217,28.8812,28.9136,23691.0
2017-05-30 12:25:00,35.73,35.73,35.71,35.71,38930.0,28.9217,28.9217,28.9055,28.9055,38930.0
2017-05-30 12:30:00,35.72,35.74,35.72,35.73,25138.0,28.9136,28.9298,28.9136,28.9217,25138.0
2017-05-30 12:35:00,35.73,35.74,35.71,35.72,43813.0,28.9217,28.9298,28.9055,28.9136,43813.0
2017-05-30 12:40:00,35.71,35.72,35.71,35.72,22109.0,28.9055,28.9136,28.9055,28.9136,22109.0
2017-05-30 12:45:00,35.72,35.74,35.71,35.73,37825.0,28.9136,28.9298,28.9055,28.9217,37825.0
2017-05-30 12:50:00,35.73,35.75,35.72,35.73,28961.0,28.9217,28.9379,28.9136,28.9217,28961.0
2017-05-30 12:55:00,35.73,35.75,35.73,35.75,12175.0,28.9217,28.9379,28.9217,28.9379,12175.0
2017-05-30 13:00:00,35.75,35.76,35.74,35.75,11994.0,28.9379,28.946,28.9298,28.9379,11994.0
2017-05-30 13:05:00,35.76,35.76,35.75,35.75,8615.0,28.946,28.946,28.9379,28.9379,8615.0
2017-05-30 13:10:00,35.76,35.76,35.74,35.75,25476.0,28.946,28.946,28.9298,28.9379,25476.0
2017-05-30 13:15:00,35.75,35.76,35.74,35.76,10775.0,28.9379,28.946,28.9298,28.946,10775.0
2017-05-30 13:20:00,35.76,35.77,35.75,35.76,20869.0,28.946,28.9541,28.9379,28.946,20869.0
2017-05-30 13:25:00,35.75,35.76,35.74,35.75,13566.0,28.9379,28.946,28.9298,28.9379,13566.0
2017-05-30 13:30:00,35.75,35.76,35.75,35.75,11912.0,28.9379,28.946,28.9379,28.9379,11912.0
2017-05-30 13:35:00,35.76,35.77,35.75,35.76,30643.0,28.946,28.9541,28.9379,28.946,30643.0
2017-05-30 13:40:00,35.76,35.76,35.75,35.76,17300.0,28.946,28.946,28.9379,28.946,17300.0
2017-05-30 13:45:00,35.76,35.76,35.75,35.76,17313.0,28.946,28.946,28.9379,28.946,17313.0
2017-05-30 13:50:00,35.76,35.8,35.76,35.8,40855.0,28.946,28.9783,28.946,28.9783,40855.0
2017-05-30 13:55:00,35.8,35.8,35.77,35.77,52359.0,28.9783,28.9783,28.9541,28.9541,52359.0
2017-05-30 14:00:00,35.77,35.77,35.75,35.76,36625.0,28.9541,28.9541,28.9379,28.946,36625.0
2017-05-30 14:05:00,35.77,35.78,35.76,35.78,10747.0,28.9541,28.9621,28.946,28.9621,10747.0
2017-05-30 14:10:00,35.78,35.79,35.77,35.77,57851.0,28.9621,28.9702,28.9541,28.9541,57851.0
2017-05-30 14:15:00,35.77,35.77,35.75,35.75,28815.0,28.9541,28.9541,28.9379,28.9379,28815.0
2017-05-30 14:20:00,35.75,35.8,35.75,35.79,31883.0,28.9379,28.9783,28.9379,28.9702,31883.0
2017-05-30 14:25:00,35.79,35.8,35.78,35.8,18679.0,28.9702,28.9783,28.9621,28.9783,18679.0
2017-05-30 14:30:00,35.8,35.81,35.78,35.78,45605.0,28.9783,28.9864,28.9621,28.9621,45605.0
2017-05-30 14:35:00,35.79,35.79,35.75,35.77,26051.0,28.9702,28.9702,28.9379,28.9541,26051.0
2017-05-30 14:40:00,35.76,35.8,35.76,35.8,31685.0,28.946,28.9783,28.946,28.9783,31685.0
2017-05-30 14:45:00,35.8,35.8,35.78,35.79,28335.0,28.9783,28.9783,28.9621,28.9702,28335.0
2017-05-30 14:50:00,35.79,35.79,35.78,35.79,21047.0,28.9702,28.9702,28.9621,28.9702,21047.0
2017-05-30 14:55:00,35.79,35.79,35.75,35.79,60947.0,28.9702,28.9702,28.9379,28.9702,60947.0
2017-05-30 15:00:00,35.79,35.79,35.77,35.77,36468.0,28.9702,28.9702,28.9541,28.9541,36468.0
2017-05-30 15:05:00,35.77,35.78,35.77,35.78,25488.0,28.9541,28.9621,28.9541,28.9621,25488.0
2017-05-30 15:10:00,35.77,35.78,35.74,35.74,48463.0,28.9541,28.9621,28.9298,28.9298,48463.0
2017-05-30 15:15:00,35.75,35.75,35.72,35.73,48257.0,28.9379,28.9379,28.9136,28.9217,48257.0
2017-05-30 15:20:00,35.72,35.75,35.72,35.75,52119.0,28.9136,28.9379,28.9136,28.9379,52119.0
2017-05-30 15:25:00,35.75,35.76,35.74,35.75,43113.0,28.9379,28.946,28.9298,28.9379,43113.0
2017-05-30 15:30:00,35.76,35.79,35.75,35.79,59978.0,28.946,28.9702,28.9379,28.9702,59978.0
2017-05-30 15:35:00,35.79,35.79,35.77,35.77,109704.0,28.9702,28.9702,28.9541,28.9541,109704.0
2017-05-30 15:40:00,35.77,35.79,35.77,35.79,72102.0,28.9541,28.9702,28.9541,28.9702,72102.0
2017-05-30 15:45:00,35.79,35.8,35.78,35.79,177397.0,28.9702,28.9783,28.9621,28.9702,177397.0
2017-05-30 15:50:00,35.79,35.79,35.78,35.79,137762.0,28.9702,28.9702,28.9621,28.9702,137762.0
2017-05-30 15:55:00,35.78,35.79,35.77,35.77,345967.0,28.9621,28.9702,28.9541,28.9541,345967.0
2017-05-31 09:30:00,35.32,35.32,35.16,35.19,366528.0,28.5898,28.5898,28.4603,28.4846,366528.0
2017-05-31 09:35:00,35.19,35.25,35.14,35.2,312715.0,28.4846,28.5331,28.4441,28.4927,312715.0
2017-05-31 09:40:00,35.2,35.27,35.19,35.25,150214.0,28.4927,28.5493,28.4846,28.5331,150214.0
2017-05-31 09:45:00,35.25,35.32,35.22,35.23,147765.0,28.5331,28.5898,28.5089,28.517,147765.0
2017-05-31 09:50:00,35.24,35.25,35.21,35.22,43469.0,28.525,28.5331,28.5008,28.5089,43469.0
2017-05-31 09:55:00,35.21,35.22,35.12,35.16,90256.0,28.5008,28.5089,28.4279,28.4603,90256.0
2017-05-31 10:00:00,35.16,35.17,35.1,35.15,98339.0,28.4603,28.4684,28.4117,28.4522,98339.0
2017-05-31 10:05:00,35.15,35.18,35.1,35.16,76950.0,28.4522,28.4765,28.4117,28.4603,76950.0
2017-05-31 10:10:00,35.17,35.21,35.15,35.2,36202.0,28.4684,28.5008,28.4522,28.4927,36202.0
2017-05-31 10:15:00,35.2,35.21,35.13,35.18,83141.0,28.4927,28.5008,28.436,28.4765,83141.0
2017-05-31 10:20:00,35.18,35.19,35.15,35.17,72944.0,28.4765,28.4846,28.4522,28.4684,72944.0
2017-05-31 10:25:00,35.18,35.2,35.15,35.18,48712.0,28.4765,28.4927,28.4522,28.4765,48712.0
2017-05-31 10:30:00,35.18,35.19,35.13,35.19,64645.0,28.4765,28.4846,28.436,28.4846,64645.0
2017-05-31 10:35:00,35.18,35.19,35.14,35.16,58785.0,28.4765,28.4846,28.4441,28.4603,58785.0
2017-05-31 10:40:00,35.16,35.18,35.14,35.15,66204.0,28.4603,28.4765,28.4441,28.4522,66204.0
2017-05-31 10:45:00,35.16,35.17,35.14,35.16,56642.0,28.4603,28.4684,28.4441,28.4603,56642.0
2017-05-31 10:50:00,35.16,35.22,35.15,35.18,177930.0,28.4603,28.5089,28.4522,28.4765,177930.0
2017-05-31 10:55:00,35.19,35.21,35.17,35.2,85492.0,28.4846,28.5008,28.4684,28.4927,85492.0
2017-05-31 11:00:00,35.2,35.25,35.18,35.23,213481.0,28.4927,28.5331,28.4765,28.517,213481.0
2017-05-31 11:05:00,35.23,35.26,35.22,35.23,104603.0,28.517,28.5412,28.5089,28.517,104603.0
2017-05-31 11:10:00,35.23,35.24,35.22,35.23,46790.0,28.517,28.525,28.5089,28.517,46790.0
2017-05-31 11:15:00,35.23,35.25,35.23,35.25,31014.0,28.517,28.5331,28.517,28.5331,31014.0
2017-05-31 11:20:00,35.25,35.27,35.24,35.27,271754.0,28.5331,28.5493,28.525,28.5493,271754.0
2017-05-31 11:25:00,35.27,35.27,35.24,35.27,235842.0,28.5493,28.5493,28.525,28.5493,235842.0
2017-05-31 11:30:00,35.27,35.27,35.26,35.27,48074.0,28.5493,28.5493,28.5412,28.5493,48074.0
2017-05-31 11:35:00,35.27,35.27,35.25,35.26,64389.0,28.5493,28.5493,28.5331,28.5412,64389.0
2017-05-31 11:40:00,35.26,35.27,35.25,35.27,36624.0,28.5412,28.5493,28.5331,28.5493,36624.0
2017-05-31 11:45:00,35.27,35.27,35.26,35.27,23240.0,28.5493,28.5493,28.5412,28.5493,23240.0
2017-05-31 11:50:00,35.27,35.29,35.27,35.29,23796.0,28.5493,28.5655,28.5493,28.5655,23796.0
2017-05-31 11:55:00,35.29,35.29,35.28,35.29,29430.0,28.5655,28.5655,28.5574,28.5655,29430.0
2017-05-31 12:00:00,35.29,35.29,35.28,35.29,18334.0,28.5655,28.5655,28.5574,28.5655,18334.0
2017-05-31 12:05:00,35.29,35.31,35.28,35.3,47659.0,28.5655,28.5817,28.5574,28.5736,47659.0
2017-05-31 12:10:00,35.3,35.32,35.3,35.32,58400.0,28.5736,28.5898,28.5736,28.5898,58400.0
2017-05-31 12:15:00,35.32,35.32,35.3,35.3,98072.0,28.5898,28.5898,28.5736,28.5736,98072.0
2017-05-31 12:20:00,35.3,35.31,35.28,35.29,29082.0,28.5736,28.5817,28.5574,28.5655,29082.0
2017-05-31 12:25:00,35.3,35.3,35.28,35.29,27183.0,28.5736,28.5736,28.5574,28.5655,27183.0
2017-05-31 12:30:00,35.29,35.29,35.26,35.26,25354.0,28.5655,28.5655,28.5412,28.5412,25354.0
2017-05-31 12:35:00,35.27,35.28,35.25,35.27,181848.0,28.5493,28.5574,28.5331,28.5493,181848.0
2017-05-31 12:40:00,35.27,35.3,35.27,35.3,15036.0,28.5493,28.5736,28.5493,28.5736,15036.0
2017-05-31 12:45:00,35.3,35.3,35.27,35.27,41579.0,28.5736,28.5736,28.5493,28.5493,41579.0
2017-05-31 12:50:00,35.27,35.28,35.27,35.27,20573.0,28.5493,28.5574,28.5493,28.5493,20573.0
2017-05-31 12:55:00,35.27,35.28,35.27,35.27,23463.0,28.5493,28.5574,28.5493,28.5493,23463.0
2017-05-31 13:00:00,35.27,35.3,35.27,35.29,42948.0,28.5493,28.5736,28.5493,28.5655,42948.0
2017-05-31 13:05:00,35.29,35.3,35.28,35.29,11534.0,28.5655,28.5736,28.5574,28.5655,11534.0
2017-05-31 13:10:00,35.3,35.31,35.29,35.31,15506.0,28.5736,28.5817,28.5655,28.5817,15506.0
2017-05-31 13:15:00,35.31,35.31,35.28,35.29,26072.0,28.5817,28.5817,28.5574,28.5655,26072.0
2017-05-31 13:20:00,35.28,35.3,35.28,35.3,17015.0,28.5574,28.5736,28.5574,28.5736,17015.0
2017-05-31 13:25:00,35.3,35.3,35.28,35.29,16164.0,28.5736,28.5736,28.5574,28.5655,16164.0
2017-05-31 13:30:00,35.29,35.29,35.28,35.29,7344.0,28.5655,28.5655,28.5574,28.5655,7344.0
2017-05-31 13:35:00,35.29,35.29,35.28,35.29,18887.0,28.5655,28.5655,28.5574,28.5655,18887.0
2017-05-31 13:40:00,35.28,35.29,35.28,35.29,37223.0,28.5574,28.5655,28.5574,28.5655,37223.0
2017-05-31 13:45:00,35.29,35.29,35.28,35.29,10813.0,28.5655,28.5655,28.5574,28.5655,10813.0
2017-05-31 13:50:00,35.29,35.29,35.27,35.27,48563.0,28.5655,28.5655,28.5493,28.5493,48563.0
2017-05-31 13:55:00,35.27,35.28,35.27,35.28,6108.0,28.5493,28.5574,28.5493,28.5574,6108.0
2017-05-31 14:00:00,35.27,35.29,35.27,35.27,92309.0,28.5493,28.5655,28.5493,28.5493,92309.0
2017-05-31 14:05:00,35.27,35.29,35.27,35.29,232665.0,28.5493,28.5655,28.5493,28.5655,232665.0
2017-05-31 14:10:00,35.29,35.29,35.27,35.27,48168.0,28.5655,28.5655,28.5493,28.5493,48168.0
2017-05-31 14:15:00,35.28,35.31,35.27,35.3,19387.0,28.5574,28.5817,28.5493,28.5736,19387.0
2017-05-31 14:20:00,35.3,35.31,35.3,35.3,40808.0,28.5736,28.5817,28.5736,28.5736,40808.0
2017-05-31 14:25:00,35.3,35.32,35.29,35.32,35353.0,28.5736,28.5898,28.5655,28.5898,35353.0
2017-05-31 14:30:00,35.32,35.32,35.3,35.3,51922.0,28.5898,28.5898,28.5736,28.5736,51922.0
2017-05-31 14:35:00,35.3,35.31,35.29,35.3,57804.0,28.5736,28.5817,28.5655,28.5736,57804.0
2017-05-31 14:40:00,35.3,35.32,35.3,35.32,20666.0,28.5736,28.5898,28.5736,28.5898,20666.0
2017-05-31 14:45:00,35.32,35.32,35.31,35.31,14224.0,28.5898,28.5898,28.5817,28.5817,14224.0
2017-05-31 14:50:00,35.32,35.32,35.31,35.32,29035.0,28.5898,28.5898,28.5817,28.5898,29035.0
2017-05-31 14:55:00,35.32,35.32,35.3,35.3,30863.0,28.5898,28.5898,28.5736,28.5736,30863.0
2017-05-31 15:00:00,35.3,35.32,35.3,35.32,27493.0,28.5736,28.5898,28.5736,28.5898,27493.0
2017-05-31 15:05:00,35.31,35.32,35.3,35.3,46576.0,28.5817,28.5898,28.5736,28.5736,46576.0
2017-05-31 15:10:00,35.3,35.32,35.3,35.31,31726.0,28.5736,28.5898,28.5736,28.5817,31726.0
2017-05-31 15:15:00,35.31,35.32,35.3,35.32,40274.0,28.5817,28.5898,28.5736,28.5898,40274.0
2017-05-31 15:20:00,35.32,35.32,35.3,35.3,55842.0,28.5898,28.5898,28.5736,28.5736,55842.0
2017-05-31 15:25:00,35.3,35.31,35.3,35.3,108964.0,28.5736,28.5817,28.5736,28.5736,108964.0
2017-05-31 15:30:00,35.31,35.31,35.3,35.31,270510.0,28.5817,28.5817,28.5736,28.5817,270510.0
2017-05-31 15:35:00,35.31,35.32,35.3,35.32,50653.0,28.5817,28.5898,28.5736,28.5898,50653.0
2017-05-31 15:40:00,35.32,35.34,35.31,35.34,99676.0,28.5898,28.606,28.5817,28.606,99676.0
2017-05-31 15:45:00,35.34,35.36,35.33,35.35,284926.0,28.606,28.6222,28.5979,28.6141,284926.0
2017-05-31 15:50:00,35.35,35.35,35.34,35.35,90655.0,28.6141,28.6141,28.606,28.6141,90655.0
2017-05-31 15:55:00,35.35,35.36,35.33,35.36,1122508.0,28.6141,28.6222,28.5979,28.6222,1122508.0
2017-06-01 09:30:00,35.7,35.75,35.63,35.71,194308.0,28.8974,28.9379,28.8407,28.9055,194308.0
2017-06-01 09:35:00,35.72,35.81,35.71,35.8,150075.0,28.9136,28.9864,28.9055,28.9783,150075.0
2017-06-01 09:40:00,35.8,35.83,35.75,35.83,94876.0,28.9783,29.0026,28.9379,29.0026,94876.0
2017-06-01 09:45:00,35.83,35.83,35.75,35.77,87244.0,29.0026,29.0026,28.9379,28.9541,87244.0
2017-06-01 09:50:00,35.78,35.8,35.67,35.68,101162.0,28.9621,28.9783,28.8731,28.8812,101162.0
2017-06-01 09:55:00,35.68,35.71,35.66,35.68,81523.0,28.8812,28.9055,28.865,28.8812,81523.0
2017-06-01 10:00:00,35.67,35.73,35.65,35.67,118862.0,28.8731,28.9217,28.8569,28.8731,118862.0
2017-06-01 10:05:00,35.67,35.67,35.59,35.61,65074.0,28.8731,28.8731,28.8084,28.8245,65074.0
2017-06-01 10:10:00,35.62,35.62,35.56,35.6,64809.0,28.8326,28.8326,28.7841,28.8164,64809.0
2017-06-01 10:15:00,35.6,35.61,35.53,35.58,85427.0,28.8164,28.8245,28.7598,28.8003,85427.0
2017-06-01 10:20:00,35.58,35.62,35.57,35.59,108304.0,28.8003,28.8326,28.7922,28.8084,108304.0
2017-06-01 10:25:00,35.59,35.66,35.58,35.66,79703.0,28.8084,28.865,28.8003,28.865,79703.0
2017-06-01 10:30:00,35.66,35.66,35.62,35.64,65247.0,28.865,28.865,28.8326,28.8488,65247.0
2017-06-01 10:35:00,35.64,35.67,35.63,35.66,28807.0,28.8488,28.8731,28.8407,28.865,28807.0
2017-06-01 10:40:00,35.66,35.69,35.65,35.69,41806.0,28.865,28.8893,28.8569,28.8893,41806.0
2017-06-01 10:45:00,35.69,35.69,35.66,35.68,40968.0,28.8893,28.8893,28.865,28.8812,40968.0
2017-06-01 10:50:00,35.68,35.71,35.67,35.7,53632.0,28.8812,28.9055,28.8731,28.8974,53632.0
2017-06-01 10:55:00,35.7,35.7,35.66,35.66,30906.0,28.8974,28.8974,28.865,28.865,30906.0
2017-06-01 11:00:00,35.67,35.67,35.64,35.67,34920.0,28.8731,28.8731,28.8488,28.8731,34920.0
2017-06-01 11:05:00,35.66,35.67,35.65,35.67,18137.0,28.865,28.8731,28.8569,28.8731,18137.0
2017-06-01 11:10:00,35.67,35.69,35.67,35.69,26796.0,28.8731,28.8893,28.8731,28.8893,26796.0
2017-06-01 11:15:00,35.69,35.71,35.68,35.7,64569.0,28.8893,28.9055,28.8812,28.8974,64569.0
2017-06-01 11:20:00,35.7,35.72,35.68,35.71,37559.0,28.8974,28.9136,28.8812,28.9055,37559.0
2017-06-01 11:25:00,35.71,35.74,35.69,35.73,47289.0,28.9055,28.9298,28.8893,28.9217,47289.0
2017-06-01 11:30:00,35.73,35.75,35.72,35.75,64863.0,28.9217,28.9379,28.9136,28.9379,64863.0
2017-06-01 11:35:00,35.75,35.75,35.72,35.73,52012.0,28.9379,28.9379,28.9136,28.9217,52012.0
2017-06-01 11:40:00,35.73,35.75,35.72,35.74,23668.0,28.9217,28.9379,28.9136,28.9298,23668.0
2017-06-01 11:45:00,35.75,35.77,35.74,35.76,28069.0,28.9379,28.9541,28.9298,28.946,28069.0
2017-06-01 11:50:00,35.76,35.77,35.74,35.76,27451.0,28.946,28.9541,28.9298,28.946,27451.0
2017-06-01 11:55:00,35.76,35.76,35.74,35.75,34713.0,28.946,28.946,28.9298,28.9379,34713.0
2017-06-01 12:00:00,35.75,35.75,35.74,35.75,14880.0,28.9379,28.9379,28.9298,28.9379,14880.0
2017-06-01 12:05:00,35.75,35.76,35.73,35.74,30987.0,28.9379,28.946,28.9217,28.9298,30987.0
2017-06-01 12:10:00,35.73,35.74,35.72,35.72,22419.0,28.9217,28.9298,28.9136,28.9136,22419.0
2017-06-01 12:15:00,35.72,35.74,35.71,35.73,53597.0,28.9136,28.9298,28.9055,28.9217,53597.0
2017-06-01 12:20:00,35.73,35.73,35.71,35.73,31038.0,28.9217,28.9217,28.9055,28.9217,31038.0
2017-06-01 12:25:00,35.72,35.73,35.69,35.7,32515.0,28.9136,28.9217,28.8893,28.8974,32515.0
2017-06-01 12:30:00,35.7,35.73,35.7,35.71,21150.0,28.8974,28.9217,28.8974,28.9055,21150.0
2017-06-01 12:35:00,35.7,35.71,35.69,35.7,16633.0,28.8974,28.9055,28.8893,28.8974,16633.0
2017-06-01 12:40:00,35.7,35.71,35.69,35.7,23014.0,28.8974,28.9055,28.8893,28.8974,23014.0
2017-06-01 12:45:00,35.7,35.72,35.69,35.71,52490.0,28.8974,28.9136,28.8893,28.9055,52490.0
2017-06-01 12:50:00,35.71,35.74,35.7,35.74,22735.0,28.9055,28.9298,28.8974,28.9298,22735.0
2017-06-01 12:55:00,35.75,35.76,35.73,35.74,17614.0,28.9379,28.946,28.9217,28.9298,17614.0
2017-06-01 13:00:00,35.73,35.76,35.72,35.75,48197.0,28.9217,28.946,28.9136,28.9379,48197.0
2017-06-01 13:05:00,35.75,35.75,35.73,35.73,25875.0,28.9379,28.9379,28.9217,28.9217,25875.0
2017-06-01 13:10:00,35.73,35.74,35.72,35.73,18215.0,28.9217,28.9298,28.9136,28.9217,18215.0
2017-06-01 13:15:00,35.73,35.76,35.73,35.73,32956.0,28.9217,28.946,28.9217,28.9217,32956.0
2017-06-01 13:20:00,35.74,35.76,35.73,35.75,50927.0,28.9298,28.946,28.9217,28.9379,50927.0
2017-06-01 13:25:00,35.74,35.75,35.74,35.75,34447.0,28.9298,28.9379,28.9298,28.9379,34447.0
2017-06-01 13:30:00,35.74,35.75,35.74,35.75,14645.0,28.9298,28.9379,28.9298,28.9379,14645.0
2017-06-01 13:35:00,35.75,35.76,35.74,35.76,68320.0,28.9379,28.946,28.9298,28.946,68320.0
2017-06-01 13:40:00,35.75,35.76,35.75,35.76,8229.0,28.9379,28.946,28.9379,28.946,8229.0
2017-06-01 13:45:00,35.75,35.76,35.74,35.75,119038.0,28.9379,28.946,28.9298,28.9379,119038.0
2017-06-01 13:50:00,35.74,35.75,35.74,35.75,34347.0,28.9298,28.9379,28.9298,28.9379,34347.0
2017-06-01 13:55:00,35.74,35.76,35.74,35.76,96672.0,28.9298,28.946,28.9298,28.946,96672.0
2017-06-01 14:00:00,35.76,35.85,35.75,35.84,140282.0,28.946,29.0188,28.9379,29.0107,140282.0
2017-06-01 14:05:00,35.84,35.85,35.82,35.83,59616.0,29.0107,29.0188,28.9945,29.0026,59616.0
2017-06-01 14:10:00,35.83,35.84,35.82,35.84,81755.0,29.0026,29.0107,28.9945,29.0107,81755.0
2017-06-01 14:15:00,35.84,35.85,35.83,35.85,33311.0,29.0107,29.0188,29.0026,29.0188,33311.0
2017-06-01 14:20:00,35.84,35.85,35.84,35.85,31093.0,29.0107,29.0188,29.0107,29.0188,31093.0
2017-06-01 14:25:00,35.84,35.87,35.83,35.86,81975.0,29.0107,29.035,29.0026,29.0269,81975.0
2017-06-01 14:30:00,35.85,35.86,35.83,35.86,59779.0,29.0188,29.0269,29.0026,29.0269,59779.0
2017-06-01 14:35:00,35.86,35.88,35.85,35.87,65289.0,29.0269,29.0431,29.0188,29.035,65289.0
2017-06-01 14:40:00,35.87,35.87,35.85,35.85,52939.0,29.035,29.035,29.0188,29.0188,52939.0
2017-06-01 14:45:00,35.86,35.86,35.83,35.85,62740.0,29.0269,29.0269,29.0026,29.0188,62740.0
2017-06-01 14:50:00,35.85,35.85,35.83,35.83,51065.0,29.0188,29.0188,29.0026,29.0026,51065.0
2017-06-01 14:55:00,35.84,35.85,35.83,35.84,51057.0,29.0107,29.0188,29.0026,29.0107,51057.0
2017-06-01 15:00:00,35.84,35.84,35.82,35.83,127188.0,29.0107,29.0107,28.9945,29.0026,127188.0
2017-06-01 15:05:00,35.83,35.86,35.82,35.86,42263.0,29.0026,29.0269,28.9945,29.0269,42263.0
2017-06-01 15:10:00,35.86,35.87,35.85,35.87,23332.0,29.0269,29.035,29.0188,29.035,23332.0
2017-06-01 15:15:00,35.87,35.89,35.86,35.89,49943.0,29.035,29.0512,29.0269,29.0512,49943.0
2017-06-01 15:20:00,35.89,35.9,35.88,35.89,88559.0,29.0512,29.0593,29.0431,29.0512,88559.0
2017-06-01 15:25:00,35.89,35.89,35.84,35.85,96280.0,29.0512,29.0512,29.0107,29.0188,96280.0
2017-06-01 15:30:00,35.85,35.89,35.84,35.89,113136.0,29.0188,29.0512,29.0107,29.0512,113136.0
2017-06-01 15:35:00,35.89,35.89,35.87,35.89,93792.0,29.0512,29.0512,29.035,29.0512,93792.0
2017-06-01 15:40:00,35.89,35.89,35.87,35.88,83308.0,29.0512,29.0512,29.035,29.0431,83308.0
2017-06-01 15:45:00,35.87,35.88,35.85,35.86,111585.0,29.035,29.0431,29.0188,29.0269,111585.0
2017-06-01 15:50:00,35.86,35.89,35.85,35.88,253785.0,29.0269,29.0512,29.0188,29.0431,253785.0
2017-06-01 15:55:00,35.88,35.92,35.87,35.9,431662.0,29.0431,29.0755,29.035,29.0593,431662.0
2017-06-02 09:30:00,35.91,36.0,35.85,35.99,234067.0,29.0674,29.1402,29.0188,29.1321,234067.0
2017-06-02 09:35:00,35.99,36.04,35.96,35.98,149419.0,29.1321,29.1726,29.1079,29.124,149419.0
2017-06-02 09:40:00,35.98,36.0,35.92,35.95,76256.0,29.124,29.1402,29.0755,29.0998,76256.0
2017-06-02 09:45:00,35.95,35.99,35.94,35.97,71538.0,29.0998,29.1321,29.0917,29.1159,71538.0
2017-06-02 09:50:00,35.98,35.98,35.93,35.95,59700.0,29.124,29.124,29.0836,29.0998,59700.0
2017-06-02 09:55:00,35.95,35.97,35.94,35.97,78065.0,29.0998,29.1159,29.0917,29.1159,78065.0
2017-06-02 10:00:00,35.98,36.0,35.97,36.0,71117.0,29.124,29.1402,29.1159,29.1402,71117.0
2017-06-02 10:05:00,36.0,36.0,35.98,35.99,60341.0,29.1402,29.1402,29.124,29.1321,60341.0
2017-06-02 10:10:00,35.98,36.0,35.98,36.0,35864.0,29.124,29.1402,29.124,29.1402,35864.0
2017-06-02 10:15:00,36.0,36.0,35.99,36.0,80297.0,29.1402,29.1402,29.1321,29.1402,80297.0
2017-06-02 10:20:00,36.0,36.0,35.99,36.0,11187.0,29.1402,29.1402,29.1321,29.1402,11187.0
2017-06-02 10:25:00,36.0,36.0,35.99,36.0,20367.0,29.1402,29.1402,29.1321,29.1402,20367.0
2017-06-02 10:30:00,35.99,36.0,35.99,36.0,18998.0,29.1321,29.1402,29.1321,29.1402,18998.0
2017-06-02 10:35:00,36.0,36.0,35.99,36.0,13327.0,29.1402,29.1402,29.1321,29.1402,13327.0
2017-06-02 10:40:00,36.0,36.0,35.99,36.0,25415.0,29.1402,29.1402,29.1321,29.1402,25415.0
2017-06-02 10:45:00,36.0,36.01,35.99,36.01,60133.0,29.1402,29.1483,29.1321,29.1483,60133.0
2017-06-02 10:50:00,36.01,36.04,36.0,36.02,45339.0,29.1483,29.1726,29.1402,29.1564,45339.0
2017-06-02 10:55:00,36.02,36.05,36.02,36.05,74029.0,29.1564,29.1807,29.1564,29.1807,74029.0
2017-06-02 11:00:00,36.05,36.05,36.04,36.05,13478.0,29.1807,29.1807,29.1726,29.1807,13478.0
2017-06-02 11:05:00,36.05,36.07,36.04,36.07,45400.0,29.1807,29.1969,29.1726,29.1969,45400.0
2017-06-02 11:10:00,36.07,36.07,36.06,36.07,33741.0,29.1969,29.1969,29.1888,29.1969,33741.0
2017-06-02 11:15:00,36.07,36.07,36.06,36.07,14816.0,29.1969,29.1969,29.1888,29.1969,14816.0
2017-06-02 11:20:00,36.07,36.07,36.06,36.07,20839.0,29.1969,29.1969,29.1888,29.1969,20839.0
2017-06-02 11:25:00,36.06,36.07,36.06,36.07,54277.0,29.1888,29.1969,29.1888,29.1969,54277.0
2017-06-02 11:30:00,36.07,36.07,36.06,36.07,74908.0,29.1969,29.1969,29.1888,29.1969,74908.0
2017-06-02 11:35:00,36.07,36.07,36.06,36.07,14086.0,29.1969,29.1969,29.1888,29.1969,14086.0
2017-06-02 11:40:00,36.07,36.09,36.06,36.09,30019.0,29.1969,29.2131,29.1888,29.2131,30019.0
2017-06-02 11:45:00,36.09,36.1,36.08,36.1,21950.0,29.2131,29.2212,29.205,29.2212,21950.0
2017-06-02 11:50:00,36.09,36.1,36.09,36.1,38383.0,29.2131,29.2212,29.2131,29.2212,38383.0
2017-06-02 11:55:00,36.09,36.1,36.09,36.09,29272.0,29.2131,29.2212,29.2131,29.2131,29272.0
2017-06-02 12:00:00,36.09,36.1,36.09,36.09,10692.0,29.2131,29.2212,29.2131,29.2131,10692.0
2017-06-02 12:05:00,36.09,36.1,36.09,36.09,73584.0,29.2131,29.2212,29.2131,29.2131,73584.0
2017-06-02 12:10:00,36.1,36.1,36.09,36.09,34509.0,29.2212,29.2212,29.2131,29.2131,34509.0
2017-06-02 12:15:00,36.09,36.1,36.09,36.09,13024.0,29.2131,29.2212,29.2131,29.2131,13024.0
2017-06-02 12:20:00,36.1,36.1,36.09,36.09,17983.0,29.2212,29.2212,29.2131,29.2131,17983.0
2017-06-02 12:25:00,36.09,36.13,36.09,36.13,63813.0,29.2131,29.2455,29.2131,29.2455,63813.0
2017-06-02 12:30:00,36.13,36.14,36.12,36.14,26890.0,29.2455,29.2536,29.2374,29.2536,26890.0
2017-06-02 12:35:00,36.14,36.14,36.12,36.14,55055.0,29.2536,29.2536,29.2374,29.2536,55055.0
2017-06-02 12:40:00,36.14,36.14,36.1,36.12,42980.0,29.2536,29.2536,29.2212,29.2374,42980.0
2017-06-02 12:45:00,36.12,36.12,36.1,36.1,16987.0,29.2374,29.2374,29.2212,29.2212,16987.0
2017-06-02 12:50:00,36.1,36.12,36.1,36.12,40598.0,29.2212,29.2374,29.2212,29.2374,40598.0
2017-06-02 12:55:00,36.12,36.14,36.11,36.14,49013.0,29.2374,29.2536,29.2293,29.2536,49013.0
2017-06-02 13:00:00,36.15,36.15,36.14,36.15,19725.0,29.2616,29.2616,29.2536,29.2616,19725.0
2017-06-02 13:05:00,36.15,36.15,36.13,36.14,67970.0,29.2616,29.2616,29.2455,29.2536,67970.0
2017-06-02 13:10:00,36.14,36.16,36.13,36.16,51506.0,29.2536,29.2697,29.2455,29.2697,51506.0
2017-06-02 13:15:00,36.16,36.17,36.15,36.16,52864.0,29.2697,29.2778,29.2616,29.2697,52864.0
2017-06-02 13:20:00,36.16,36.17,36.15,36.15,19603.0,29.2697,29.2778,29.2616,29.2616,19603.0
2017-06-02 13:25:00,36.16,36.18,36.15,36.18,50129.0,29.2697,29.2859,29.2616,29.2859,50129.0
2017-06-02 13:30:00,36.18,36.18,36.17,36.18,13587.0,29.2859,29.2859,29.2778,29.2859,13587.0
2017-06-02 13:35:00,36.18,36.18,36.17,36.18,24230.0,29.2859,29.2859,29.2778,29.2859,24230.0
2017-06-02 13:40:00,36.18,36.18,36.16,36.16,42462.0,29.2859,29.2859,29.2697,29.2697,42462.0
2017-06-02 13:45:00,36.16,36.17,36.15,36.16,42905.0,29.2697,29.2778,29.2616,29.2697,42905.0
2017-06-02 13:50:00,36.16,36.16,36.15,36.16,17893.0,29.2697,29.2697,29.2616,29.2697,17893.0
2017-06-02 13:55:00,36.16,36.16,36.15,36.16,51318.0,29.2697,29.2697,29.2616,29.2697,51318.0
2017-06-02 14:00:00,36.15,36.16,36.15,36.15,50637.0,29.2616,29.2697,29.2616,29.2616,50637.0
2017-06-02 14:05:00,36.15,36.18,36.15,36.18,54425.0,29.2616,29.2859,29.2616,29.2859,54425.0
2017-06-02 14:10:00,36.18,36.2,36.17,36.2,46822.0,29.2859,29.3021,29.2778,29.3021,46822.0
2017-06-02 14:15:00,36.2,36.22,36.19,36.21,58950.0,29.3021,29.3183,29.294,29.3102,58950.0
2017-06-02 14:20:00,36.21,36.22,36.21,36.22,37433.0,29.3102,29.3183,29.3102,29.3183,37433.0
2017-06-02 14:25:00,36.22,36.22,36.2,36.2,48698.0,29.3183,29.3183,29.3021,29.3021,48698.0
2017-06-02 14:30:00,36.2,36.21,36.19,36.2,51082.0,29.3021,29.3102,29.294,29.3021,51082.0
2017-06-02 14:35:00,36.2,36.22,36.2,36.22,37050.0,29.3021,29.3183,29.3021,29.3183,37050.0
2017-06-02 14:40:00,36.22,36.22,36.21,36.22,38842.0,29.3183,29.3183,29.3102,29.3183,38842.0
2017-06-02 14:45:00,36.22,36.22,36.21,36.22,13513.0,29.3183,29.3183,29.3102,29.3183,13513.0
2017-06-02 14:50:00,36.21,36.22,36.21,36.22,16433.0,29.3102,29.3183,29.3102,29.3183,16433.0
2017-06-02 14:55:00,36.21,36.22,36.17,36.19,67034.0,29.3102,29.3183,29.2778,29.294,67034.0
2017-06-02 15:00:00,36.19,36.19,36.15,36.16,168908.0,29.294,29.294,29.2616,29.2697,168908.0
2017-06-02 15:05:00,36.15,36.17,36.15,36.17,58897.0,29.2616,29.2778,29.2616,29.2778,58897.0
2017-06-02 15:10:00,36.16,36.18,36.15,36.18,63438.0,29.2697,29.2859,29.2616,29.2859,63438.0
2017-06-02 15:15:00,36.18,36.19,36.17,36.18,64207.0,29.2859,29.294,29.2778,29.2859,64207.0
2017-06-02 15:20:00,36.18,36.18,36.17,36.18,103282.0,29.2859,29.2859,29.2778,29.2859,103282.0
2017-06-02 15:25:00,36.18,36.18,36.17,36.18,41150.0,29.2859,29.2859,29.2778,29.2859,41150.0
2017-06-02 15:30:00,36.18,36.18,36.17,36.18,35591.0,29.2859,29.2859,29.2778,29.2859,35591.0
2017-06-02 15:35:00,36.18,36.23,36.17,36.2,160401.0,29.2859,29.3264,29.2778,29.3021,160401.0
2017-06-02 15:40:00,36.2,36.2,36.19,36.2,231947.0,29.3021,29.3021,29.294,29.3021,231947.0
2017-06-02 15:45:00,36.2,36.21,36.19,36.2,163484.0,29.3021,29.3102,29.294,29.3021,163484.0
2017-06-02 15:50:00,36.2,36.23,36.19,36.2,143404.0,29.3021,29.3264,29.294,29.3021,143404.0
2017-06-02 15:55:00,36.2,36.21,36.18,36.18,630269.0,29.3021,29.3102,29.2859,29.2859,630269.0
2017-06-05 09:30:00,36.56,36.65,36.5,36.57,128553.0,29.5935,29.6664,29.545,29.6016,128553.0
2017-06-05 09:35:00,36.56,36.67,36.52,36.64,94978.0,29.5935,29.6826,29.5611,29.6583,94978.0
2017-06-05 09:40:00,36.63,36.66,36.58,36.59,69044.0,29.6502,29.6745,29.6097,29.6178,69044.0
2017-06-05 09:45:00,36.58,36.62,36.58,36.59,52146.0,29.6097,29.6421,29.6097,29.6178,52146.0
2017-06-05 09:50:00,36.59,36.61,36.58,36.59,75747.0,29.6178,29.634,29.6097,29.6178,75747.0
2017-06-05 09:55:00,36.59,36.6,36.55,36.58,89449.0,29.6178,29.6259,29.5854,29.6097,89449.0
2017-06-05 10:00:00,36.58,36.58,36.51,36.51,85155.0,29.6097,29.6097,29.553,29.553,85155.0
2017-06-05 10:05:00,36.51,36.52,36.48,36.5,52929.0,29.553,29.5611,29.5288,29.545,52929.0
2017-06-05 10:10:00,36.5,36.52,36.49,36.5,36343.0,29.545,29.5611,29.5369,29.545,36343.0
2017-06-05 10:15:00,36.49,36.5,36.46,36.48,61510.0,29.5369,29.545,29.5126,29.5288,61510.0
2017-06-05 10:20:00,36.48,36.49,36.47,36.48,35844.0,29.5288,29.5369,29.5207,29.5288,35844.0
2017-06-05 10:25:00,36.47,36.51,36.47,36.48,56300.0,29.5207,29.553,29.5207,29.5288,56300.0
2017-06-05 10:30:00,36.49,36.5,36.47,36.48,100522.0,29.5369,29.545,29.5207,29.5288,100522.0
2017-06-05 10:35:00,36.47,36.51,36.47,36.51,104856.0,29.5207,29.553,29.5207,29.553,104856.0
2017-06-05 10:40:00,36.51,36.57,36.51,36.57,172124.0,29.553,29.6016,29.553,29.6016,172124.0
2017-06-05 10:45:00,36.57,36.58,36.54,36.56,56501.0,29.6016,29.6097,29.5773,29.5935,56501.0
2017-06-05 10:50:00,36.56,36.57,36.5,36.51,45399.0,29.5935,29.6016,29.545,29.553,45399.0
2017-06-05 10:55:00,36.51,36.51,36.47,36.48,32977.0,29.553,29.553,29.5207,29.5288,32977.0
2017-06-05 11:00:00,36.48,36.48,36.4,36.41,73212.0,29.5288,29.5288,29.464,29.4721,73212.0
2017-06-05 11:05:00,36.41,36.42,36.38,36.38,71621.0,29.4721,29.4802,29.4478,29.4478,71621.0
2017-06-05 11:10:00,36.38,36.39,36.37,36.37,31320.0,29.4478,29.4559,29.4397,29.4397,31320.0
2017-06-05 11:15:00,36.37,36.38,36.36,36.37,37886.0,29.4397,29.4478,29.4316,29.4397,37886.0
2017-06-05 11:20:00,36.36,36.37,36.34,36.34,51559.0,29.4316,29.4397,29.4154,29.4154,51559.0
2017-06-05 11:25:00,36.34,36.34,36.3,36.31,67997.0,29.4154,29.4154,29.3831,29.3912,67997.0
2017-06-05 11:30:00,36.3,36.35,36.3,36.35,45974.0,29.3831,29.4235,29.3831,29.4235,45974.0
2017-06-05 11:35:00,36.35,36.36,36.34,36.34,14386.0,29.4235,29.4316,29.4154,29.4154,14386.0
2017-06-05 11:40:00,36.34,36.35,36.31,36.32,25299.0,29.4154,29.4235,29.3912,29.3993,25299.0
2017-06-05 11:45:00,36.33,36.34,36.31,36.34,25489.0,29.4073,29.4154,29.3912,29.4154,25489.0
2017-06-05 11:50:00,36.34,36.34,36.29,36.34,58832.0,29.4154,29.4154,29.375,29.4154,58832.0
2017-06-05 11:55:00,36.33,36.36,36.32,36.34,36463.0,29.4073,29.4316,29.3993,29.4154,36463.0
2017-06-05 12:00:00,36.34,36.36,36.32,36.32,32881.0,29.4154,29.4316,29.3993,29.3993,32881.0
2017-06-05 12:05:00,36.32,36.35,36.31,36.34,39421.0,29.3993,29.4235,29.3912,29.4154,39421.0
2017-06-05 12:10:00,36.35,36.38,36.34,36.37,43955.0,29.4235,29.4478,29.4154,29.4397,43955.0
2017-06-05 12:15:00,36.36,36.38,36.35,36.37,13436.0,29.4316,29.4478,29.4235,29.4397,13436.0
2017-06-05 12:20:00,36.37,36.39,36.36,36.39,149470.0,29.4397,29.4559,29.4316,29.4559,149470.0
2017-06-05 12:25:00,36.39,36.39,36.37,36.38,26470.0,29.4559,29.4559,29.4397,29.4478,26470.0
2017-06-05 12:30:00,36.39,36.42,36.39,36.41,27729.0,29.4559,29.4802,29.4559,29.4721,27729.0
2017-06-05 12:35:00,36.4,36.41,36.39,36.4,16928.0,29.464,29.4721,29.4559,29.464,16928.0
2017-06-05 12:40:00,36.4,36.41,36.39,36.4,52068.0,29.464,29.4721,29.4559,29.464,52068.0
2017-06-05 12:45:00,36.4,36.41,36.38,36.41,32395.0,29.464,29.4721,29.4478,29.4721,32395.0
2017-06-05 12:50:00,36.4,36.41,36.37,36.4,54405.0,29.464,29.4721,29.4397,29.464,54405.0
2017-06-05 12:55:00,36.39,36.4,36.38,36.4,34583.0,29.4559,29.464,29.4478,29.464,34583.0
2017-06-05 13:00:00,36.4,36.42,36.39,36.41,44391.0,29.464,29.4802,29.4559,29.4721,44391.0
2017-06-05 13:05:00,36.41,36.43,36.4,36.4,17199.0,29.4721,29.4883,29.464,29.464,17199.0
2017-06-05 13:10:00,36.41,36.43,36.41,36.43,28696.0,29.4721,29.4883,29.4721,29.4883,28696.0
2017-06-05 13:15:00,36.43,36.44,36.41,36.41,29674.0,29.4883,29.4964,29.4721,29.4721,29674.0
2017-06-05 13:20:00,36.41,36.42,36.4,36.41,28241.0,29.4721,29.4802,29.464,29.4721,28241.0
2017-06-05 13:25:00,36.41,36.44,36.41,36.44,31004.0,29.4721,29.4964,29.4721,29.4964,31004.0
2017-06-05 13:30:00,36.43,36.44,36.42,36.43,27967.0,29.4883,29.4964,29.4802,29.4883,27967.0
2017-06-05 13:35:00,36.43,36.43,36.41,36.41,17784.0,29.4883,29.4883,29.4721,29.4721,17784.0
2017-06-05 13:40:00,36.41,36.43,36.41,36.43,27004.0,29.4721,29.4883,29.4721,29.4883,27004.0
2017-06-05 13:45:00,36.43,36.46,36.42,36.45,48254.0,29.4883,29.5126,29.4802,29.5045,48254.0
2017-06-05 13:50:00,36.45,36.49,36.44,36.44,73509.0,29.5045,29.5369,29.4964,29.4964,73509.0
2017-06-05 13:55:00,36.45,36.46,36.42,36.43,41206.0,29.5045,29.5126,29.4802,29.4883,41206.0
2017-06-05 14:00:00,36.42,36.44,36.41,36.44,39334.0,29.4802,29.4964,29.4721,29.4964,39334.0
2017-06-05 14:05:00,36.44,36.44,36.42,36.43,19517.0,29.4964,29.4964,29.4802,29.4883,19517.0
2017-06-05 14:10:00,36.43,36.43,36.41,36.41,18181.0,29.4883,29.4883,29.4721,29.4721,18181.0
2017-06-05 14:15:00,36.42,36.43,36.39,36.4,27361.0,29.4802,29.4883,29.4559,29.464,27361.0
2017-06-05 14:20:00,36.4,36.41,36.39,36.41,20878.0,29.464,29.4721,29.4559,29.4721,20878.0
2017-06-05 14:25:00,36.41,36.42,36.4,36.41,25291.0,29.4721,29.4802,29.464,29.4721,25291.0
2017-06-05 14:30:00,36.41,36.43,36.41,36.42,35537.0,29.4721,29.4883,29.4721,29.4802,35537.0
2017-06-05 14:35:00,36.42,36.42,36.4,36.41,24061.0,29.4802,29.4802,29.464,29.4721,24061.0
2017-06-05 14:40:00,36.41,36.41,36.37,36.38,32641.0,29.4721,29.4721,29.4397,29.4478,32641.0
2017-06-05 14:45:00,36.37,36.39,36.37,36.39,27621.0,29.4397,29.4559,29.4397,29.4559,27621.0
2017-06-05 14:50:00,36.39,36.39,36.38,36.39,5409.0,29.4559,29.4559,29.4478,29.4559,5409.0
2017-06-05 14:55:00,36.39,36.39,36.38,36.39,19395.0,29.4559,29.4559,29.4478,29.4559,19395.0
2017-06-05 15:00:00,36.38,36.42,36.38,36.41,77462.0,29.4478,29.4802,29.4478,29.4721,77462.0
2017-06-05 15:05:00,36.42,36.44,36.41,36.44,18759.0,29.4802,29.4964,29.4721,29.4964,18759.0
2017-06-05 15:10:00,36.44,36.45,36.43,36.44,68546.0,29.4964,29.5045,29.4883,29.4964,68546.0
2017-06-05 15:15:00,36.44,36.44,36.41,36.42,16861.0,29.4964,29.4964,29.4721,29.4802,16861.0
2017-06-05 15:20:00,36.42,36.46,36.41,36.45,88006.0,29.4802,29.5126,29.4721,29.5045,88006.0
2017-06-05 15:25:00,36.45,36.46,36.43,36.45,51142.0,29.5045,29.5126,29.4883,29.5045,51142.0
2017-06-05 15:30:00,36.45,36.46,36.44,36.46,66254.0,29.5045,29.5126,29.4964,29.5126,66254.0
2017-06-05 15:35:00,36.46,36.48,36.45,36.47,61688.0,29.5126,29.5288,29.5045,29.5207,61688.0
2017-06-05 15:40:00,36.47,36.47,36.44,36.44,43775.0,29.5207,29.5207,29.4964,29.4964,43775.0
2017-06-05 15:45:00,36.45,36.45,36.43,36.44,60162.0,29.5045,29.5045,29.4883,29.4964,60162.0
2017-06-05 15:50:00,36.44,36.44,36.43,36.44,83675.0,29.4964,29.4964,29.4883,29.4964,83675.0
2017-06-05 15:55:00,36.44,36.44,36.39,36.4,460979.0,29.4964,29.4964,29.4559,29.464,460979.0
2017-06-06 09:30:00,36.38,36.4,36.23,36.36,204487.0,29.4478,29.464,29.3264,29.4316,204487.0
2017-06-06 09:35:00,36.37,36.44,36.34,36.44,121916.0,29.4397,29.4964,29.4154,29.4964,121916.0
2017-06-06 09:40:00,36.44,36.46,36.4,36.43,95535.0,29.4964,29.5126,29.464,29.4883,95535.0
2017-06-06 09:45:00,36.44,36.51,36.42,36.51,101403.0,29.4964,29.553,29.4802,29.553,101403.0
2017-06-06 09:50:00,36.5,36.55,36.48,36.52,169363.0,29.545,29.5854,29.5288,29.5611,169363.0
2017-06-06 09:55:00,36.52,36.53,36.49,36.52,59580.0,29.5611,29.5692,29.5369,29.5611,59580.0
2017-06-06 10:00:00,36.52,36.54,36.5,36.52,80558.0,29.5611,29.5773,29.545,29.5611,80558.0
2017-06-06 10:05:00,36.53,36.55,36.51,36.52,77481.0,29.5692,29.5854,29.553,29.5611,77481.0
2017-06-06 10:10:00,36.52,36.55,36.52,36.55,55337.0,29.5611,29.5854,29.5611,29.5854,55337.0
2017-06-06 10:15:00,36.55,36.57,36.54,36.55,100593.0,29.5854,29.6016,29.5773,29.5854,100593.0
2017-06-06 10:20:00,36.55,36.56,36.49,36.5,141110.0,29.5854,29.5935,29.5369,29.545,141110.0
2017-06-06 10:25:00,36.5,36.58,36.49,36.57,91726.0,29.545,29.6097,29.5369,29.6016,91726.0
2017-06-06 10:30:00,36.56,36.58,36.54,36.54,49037.0,29.5935,29.6097,29.5773,29.5773,49037.0
2017-06-06 10:35:00,36.55,36.55,36.53,36.54,32971.0,29.5854,29.5854,29.5692,29.5773,32971.0
2017-06-06 10:40:00,36.54,36.54,36.48,36.48,120761.0,29.5773,29.5773,29.5288,29.5288,120761.0
2017-06-06 10:45:00,36.48,36.52,36.47,36.52,13882.0,29.5288,29.5611,29.5207,29.5611,13882.0
2017-06-06 10:50:00,36.52,36.54,36.51,36.52,44352.0,29.5611,29.5773,29.553,29.5611,44352.0
2017-06-06 10:55:00,36.52,36.53,36.51,36.52,40702.0,29.5611,29.5692,29.553,29.5611,40702.0
2017-06-06 11:00:00,36.52,36.52,36.5,36.5,28378.0,29.5611,29.5611,29.545,29.545,28378.0
2017-06-06 11:05:00,36.51,36.51,36.49,36.49,22997.0,29.553,29.553,29.5369,29.5369,22997.0
2017-06-06 11:10:00,36.5,36.51,36.49,36.51,43987.0,29.545,29.553,29.5369,29.553,43987.0
2017-06-06 11:15:00,36.51,36.52,36.49,36.5,42992.0,29.553,29.5611,29.5369,29.545,42992.0
2017-06-06 11:20:00,36.5,36.51,36.49,36.49,26672.0,29.545,29.553,29.5369,29.5369,26672.0
2017-06-06 11:25:00,36.5,36.5,36.46,36.5,132488.0,29.545,29.545,29.5126,29.545,132488.0
2017-06-06 11:30:00,36.49,36.51,36.48,36.5,50671.0,29.5369,29.553,29.5288,29.545,50671.0
2017-06-06 11:35:00,36.5,36.53,36.49,36.52,48419.0,29.545,29.5692,29.5369,29.5611,48419.0
2017-06-06 11:40:00,36.52,36.55,36.51,36.53,36682.0,29.5611,29.5854,29.553,29.5692,36682.0
2017-06-06 11:45:00,36.54,36.57,36.53,36.57,27505.0,29.5773,29.6016,29.5692,29.6016,27505.0
2017-06-06 11:50:00,36.57,36.58,36.56,36.57,25642.0,29.6016,29.6097,29.5935,29.6016,25642.0
2017-06-06 11:55:00,36.57,36.58,36.55,36.55,43829.0,29.6016,29.6097,29.5854,29.5854,43829.0
2017-06-06 12:00:00,36.55,36.58,36.55,36.58,28383.0,29.5854,29.6097,29.5854,29.6097,28383.0
2017-06-06 12:05:00,36.58,36.58,36.57,36.58,7470.0,29.6097,29.6097,29.6016,29.6097,7470.0
2017-06-06 12:10:00,36.58,36.58,36.55,36.55,46407.0,29.6097,29.6097,29.5854,29.5854,46407.0
2017-06-06 12:15:00,36.56,36.56,36.53,36.54,19277.0,29.5935,29.5935,29.5692,29.5773,19277.0
2017-06-06 12:20:00,36.53,36.57,36.52,36.56,34585.0,29.5692,29.6016,29.5611,29.5935,34585.0
2017-06-06 12:25:00,36.57,36.57,36.54,36.55,20359.0,29.6016,29.6016,29.5773,29.5854,20359.0
2017-06-06 12:30:00,36.54,36.54,36.51,36.54,17600.0,29.5773,29.5773,29.553,29.5773,17600.0
2017-06-06 12:35:00,36.53,36.54,36.53,36.53,3000.0,29.5692,29.5773,29.5692,29.5692,3000.0
2017-06-06 12:40:00,36.54,36.54,36.53,36.53,6185.0,29.5773,29.5773,29.5692,29.5692,6185.0
2017-06-06 12:45:00,36.54,36.54,36.53,36.54,9839.0,29.5773,29.5773,29.5692,29.5773,9839.0
2017-06-06 12:50:00,36.53,36.55,36.53,36.54,39887.0,29.5692,29.5854,29.5692,29.5773,39887.0
2017-06-06 12:55:00,36.54,36.54,36.53,36.54,20368.0,29.5773,29.5773,29.5692,29.5773,20368.0
2017-06-06 13:00:00,36.54,36.54,36.53,36.53,8240.0,29.5773,29.5773,29.5692,29.5692,8240.0
2017-06-06 13:05:00,36.53,36.54,36.5,36.51,26424.0,29.5692,29.5773,29.545,29.553,26424.0
2017-06-06 13:10:00,36.51,36.51,36.48,36.48,31890.0,29.553,29.553,29.5288,29.5288,31890.0
2017-06-06 13:15:00,36.49,36.5,36.48,36.49,27908.0,29.5369,29.545,29.5288,29.5369,27908.0
2017-06-06 13:20:00,36.5,36.5,36.48,36.5,32877.0,29.545,29.545,29.5288,29.545,32877.0
2017-06-06 13:25:00,36.5,36.51,36.49,36.51,5996.0,29.545,29.553,29.5369,29.553,5996.0
2017-06-06 13:30:00,36.51,36.51,36.48,36.48,33357.0,29.553,29.553,29.5288,29.5288,33357.0
2017-06-06 13:35:00,36.48,36.5,36.48,36.49,19237.0,29.5288,29.545,29.5288,29.5369,19237.0
2017-06-06 13:40:00,36.49,36.5,36.49,36.49,6438.0,29.5369,29.545,29.5369,29.5369,6438.0
2017-06-06 13:45:00,36.5,36.5,36.49,36.5,7720.0,29.545,29.545,29.5369,29.545,7720.0
2017-06-06 13:50:00,36.5,36.5,36.49,36.5,9159.0,29.545,29.545,29.5369,29.545,9159.0
2017-06-06 13:55:00,36.49,36.5,36.47,36.48,54689.0,29.5369,29.545,29.5207,29.5288,54689.0
2017-06-06 14:00:00,36.48,36.5,36.48,36.5,25571.0,29.5288,29.545,29.5288,29.545,25571.0
2017-06-06 14:05:00,36.5,36.5,36.49,36.49,7104.0,29.545,29.545,29.5369,29.5369,7104.0
2017-06-06 14:10:00,36.5,36.51,36.49,36.51,8395.0,29.545,29.553,29.5369,29.553,8395.0
2017-06-06 14:15:00,36.51,36.51,36.47,36.48,68885.0,29.553,29.553,29.5207,29.5288,68885.0
2017-06-06 14:20:00,36.47,36.5,36.47,36.5,44979.0,29.5207,29.545,29.5207,29.545,44979.0
2017-06-06 14:25:00,36.5,36.5,36.49,36.5,14933.0,29.545,29.545,29.5369,29.545,14933.0
2017-06-06 14:30:00,36.49,36.52,36.49,36.52,35732.0,29.5369,29.5611,29.5369,29.5611,35732.0
2017-06-06 14:35:00,36.52,36.53,36.5,36.52,37533.0,29.5611,29.5692,29.545,29.5611,37533.0
2017-06-06 14:40:00,36.52,36.53,36.52,36.52,8935.0,29.5611,29.5692,29.5611,29.5611,8935.0
2017-06-06 14:45:00,36.52,36.53,36.52,36.52,13003.0,29.5611,29.5692,29.5611,29.5611,13003.0
2017-06-06 14:50:00,36.52,36.53,36.52,36.52,28764.0,29.5611,29.5692,29.5611,29.5611,28764.0
2017-06-06 14:55:00,36.52,36.53,36.51,36.52,51190.0,29.5611,29.5692,29.553,29.5611,51190.0
2017-06-06 15:00:00,36.52,36.53,36.51,36.52,29652.0,29.5611,29.5692,29.553,29.5611,29652.0
2017-06-06 15:05:00,36.51,36.53,36.49,36.5,62195.0,29.553,29.5692,29.5369,29.545,62195.0
2017-06-06 15:10:00,36.49,36.5,36.48,36.49,44733.0,29.5369,29.545,29.5288,29.5369,44733.0
2017-06-06 15:15:00,36.5,36.51,36.48,36.51,64718.0,29.545,29.553,29.5288,29.553,64718.0
2017-06-06 15:20:00,36.5,36.51,36.45,36.48,86877.0,29.545,29.553,29.5045,29.5288,86877.0
2017-06-06 15:25:00,36.48,36.49,36.45,36.47,93735.0,29.5288,29.5369,29.5045,29.5207,93735.0
2017-06-06 15:30:00,36.47,36.48,36.4,36.41,176088.0,29.5207,29.5288,29.464,29.4721,176088.0
2017-06-06 15:35:00,36.41,36.47,36.41,36.45,105422.0,29.4721,29.5207,29.4721,29.5045,105422.0
2017-06-06 15:40:00,36.46,36.48,36.45,36.45,44748.0,29.5126,29.5288,29.5045,29.5045,44748.0
2017-06-06 15:45:00,36.45,36.47,36.43,36.43,69687.0,29.5045,29.5207,29.4883,29.4883,69687.0
2017-06-06 15:50:00,36.44,36.46,36.43,36.44,69671.0,29.4964,29.5126,29.4883,29.4964,69671.0
2017-06-06 15:55:00,36.43,36.46,36.43,36.44,183137.0,29.4883,29.5126,29.4883,29.4964,183137.0
2017-06-07 09:30:00,36.59,36.6,36.45,36.57,221060.0,29.6178,29.6259,29.5045,29.6016,221060.0
2017-06-07 09:35:00,36.58,36.6,36.53,36.56,309263.0,29.6097,29.6259,29.5692,29.5935,309263.0
2017-06-07 09:40:00,36.56,36.59,36.51,36.55,275642.0,29.5935,29.6178,29.553,29.5854,275642.0
2017-06-07 09:45:00,36.55,36.57,36.53,36.55,104876.0,29.5854,29.6016,29.5692,29.5854,104876.0
2017-06-07 09:50:00,36.55,36.56,36.49,36.54,277757.0,29.5854,29.5935,29.5369,29.5773,277757.0
2017-06-07 09:55:00,36.53,36.61,36.53,36.59,141329.0,29.5692,29.634,29.5692,29.6178,141329.0
2017-06-07 10:00:00,36.6,36.6,36.52,36.58,139540.0,29.6259,29.6259,29.5611,29.6097,139540.0
2017-06-07 10:05:00,36.58,36.71,36.58,36.7,119961.0,29.6097,29.7149,29.6097,29.7068,119961.0
2017-06-07 10:10:00,36.7,36.71,36.63,36.63,131119.0,29.7068,29.7149,29.6502,29.6502,131119.0
2017-06-07 10:15:00,36.63,36.71,36.63,36.69,80702.0,29.6502,29.7149,29.6502,29.6987,80702.0
2017-06-07 10:20:00,36.69,36.71,36.66,36.7,66490.0,29.6987,29.7149,29.6745,29.7068,66490.0
2017-06-07 10:25:00,36.7,36.71,36.67,36.68,72619.0,29.7068,29.7149,29.6826,29.6907,72619.0
2017-06-07 10:30:00,36.68,36.7,36.66,36.68,47972.0,29.6907,29.7068,29.6745,29.6907,47972.0
2017-06-07 10:35:00,36.67,36.69,36.64,36.66,72333.0,29.6826,29.6987,29.6583,29.6745,72333.0
2017-06-07 10:40:00,36.66,36.67,36.63,36.65,62888.0,29.6745,29.6826,29.6502,29.6664,62888.0
2017-06-07 10:45:00,36.65,36.65,36.62,36.64,36900.0,29.6664,29.6664,29.6421,29.6583,36900.0
2017-06-07 10:50:00,36.65,36.66,36.63,36.66,36558.0,29.6664,29.6745,29.6502,29.6745,36558.0
2017-06-07 10:55:00,36.66,36.66,36.65,36.66,17537.0,29.6745,29.6745,29.6664,29.6745,17537.0
2017-06-07 11:00:00,36.66,36.68,36.65,36.67,49796.0,29.6745,29.6907,29.6664,29.6826,49796.0
2017-06-07 11:05:00,36.68,36.68,36.63,36.65,128264.0,29.6907,29.6907,29.6502,29.6664,128264.0
2017-06-07 11:10:00,36.65,36.67,36.64,36.67,16736.0,29.6664,29.6826,29.6583,29.6826,16736.0
2017-06-07 11:15:00,36.66,36.67,36.62,36.62,39100.0,29.6745,29.6826,29.6421,29.6421,39100.0
2017-06-07 11:20:00,36.63,36.65,36.62,36.65,24355.0,29.6502,29.6664,29.6421,29.6664,24355.0
2017-06-07 11:25:00,36.65,36.65,36.57,36.58,73559.0,29.6664,29.6664,29.6016,29.6097,73559.0
2017-06-07 11:30:00,36.58,36.58,36.56,36.57,164194.0,29.6097,29.6097,29.5935,29.6016,164194.0
2017-06-07 11:35:00,36.57,36.58,36.52,36.52,53293.0,29.6016,29.6097,29.5611,29.5611,53293.0
2017-06-07 11:40:00,36.53,36.53,36.51,36.51,19738.0,29.5692,29.5692,29.553,29.553,19738.0
2017-06-07 11:45:00,36.52,36.53,36.49,36.5,43877.0,29.5611,29.5692,29.5369,29.545,43877.0
2017-06-07 11:50:00,36.5,36.51,36.48,36.48,49406.0,29.545,29.553,29.5288,29.5288,49406.0
2017-06-07 11:55:00,36.48,36.51,36.48,36.5,31210.0,29.5288,29.553,29.5288,29.545,31210.0
2017-06-07 12:00:00,36.49,36.5,36.46,36.5,43729.0,29.5369,29.545,29.5126,29.545,43729.0
2017-06-07 12:05:00,36.5,36.51,36.47,36.48,44358.0,29.545,29.553,29.5207,29.5288,44358.0
2017-06-07 12:10:00,36.48,36.49,36.47,36.47,17679.0,29.5288,29.5369,29.5207,29.5207,17679.0
2017-06-07 12:15:00,36.47,36.47,36.43,36.45,33810.0,29.5207,29.5207,29.4883,29.5045,33810.0
2017-06-07 12:20:00,36.45,36.46,36.45,36.46,17410.0,29.5045,29.5126,29.5045,29.5126,17410.0
2017-06-07 12:25:00,36.45,36.47,36.45,36.46,26216.0,29.5045,29.5207,29.5045,29.5126,26216.0
2017-06-07 12:30:00,36.45,36.46,36.42,36.43,45677.0,29.5045,29.5126,29.4802,29.4883,45677.0
2017-06-07 12:35:00,36.43,36.46,36.42,36.45,24739.0,29.4883,29.5126,29.4802,29.5045,24739.0
2017-06-07 12:40:00,36.45,36.46,36.44,36.46,11347.0,29.5045,29.5126,29.4964,29.5126,11347.0
2017-06-07 12:45:00,36.46,36.46,36.42,36.42,254394.0,29.5126,29.5126,29.4802,29.4802,254394.0
2017-06-07 12:50:00,36.43,36.43,36.37,36.4,20988.0,29.4883,29.4883,29.4397,29.464,20988.0
2017-06-07 12:55:00,36.41,36.43,36.4,36.42,13958.0,29.4721,29.4883,29.464,29.4802,13958.0
2017-06-07 13:00:00,36.43,36.45,36.42,36.45,8790.0,29.4883,29.5045,29.4802,29.5045,8790.0
2017-06-07 13:05:00,36.45,36.46,36.42,36.43,40600.0,29.5045,29.5126,29.4802,29.4883,40600.0
2017-06-07 13:10:00,36.43,36.46,36.43,36.45,12482.0,29.4883,29.5126,29.4883,29.5045,12482.0
2017-06-07 13:15:00,36.45,36.46,36.45,36.46,8840.0,29.5045,29.5126,29.5045,29.5126,8840.0
2017-06-07 13:20:00,36.46,36.48,36.44,36.45,39016.0,29.5126,29.5288,29.4964,29.5045,39016.0
2017-06-07 13:25:00,36.45,36.47,36.44,36.45,13841.0,29.5045,29.5207,29.4964,29.5045,13841.0
2017-06-07 13:30:00,36.45,36.47,36.44,36.44,20244.0,29.5045,29.5207,29.4964,29.4964,20244.0
2017-06-07 13:35:00,36.44,36.46,36.43,36.45,14832.0,29.4964,29.5126,29.4883,29.5045,14832.0
2017-06-07 13:40:00,36.44,36.45,36.43,36.44,17162.0,29.4964,29.5045,29.4883,29.4964,17162.0
2017-06-07 13:45:00,36.43,36.46,36.43,36.46,34468.0,29.4883,29.5126,29.4883,29.5126,34468.0
2017-06-07 13:50:00,36.46,36.46,36.43,36.45,19428.0,29.5126,29.5126,29.4883,29.5045,19428.0
2017-06-07 13:55:00,36.45,36.49,36.44,36.46,30171.0,29.5045,29.5369,29.4964,29.5126,30171.0
2017-06-07 14:00:00,36.46,36.48,36.44,36.47,67035.0,29.5126,29.5288,29.4964,29.5207,67035.0
2017-06-07 14:05:00,36.48,36.51,36.47,36.48,61407.0,29.5288,29.553,29.5207,29.5288,61407.0
2017-06-07 14:10:00,36.49,36.51,36.49,36.5,26983.0,29.5369,29.553,29.5369,29.545,26983.0
2017-06-07 14:15:00,36.5,36.51,36.49,36.5,18192.0,29.545,29.553,29.5369,29.545,18192.0
2017-06-07 14:20:00,36.5,36.51,36.49,36.51,21625.0,29.545,29.553,29.5369,29.553,21625.0
2017-06-07 14:25:00,36.51,36.52,36.49,36.5,45051.0,29.553,29.5611,29.5369,29.545,45051.0
2017-06-07 14:30:00,36.5,36.51,36.49,36.51,25895.0,29.545,29.553,29.5369,29.553,25895.0
2017-06-07 14:35:00,36.5,36.51,36.47,36.48,29780.0,29.545,29.553,29.5207,29.5288,29780.0
2017-06-07 14:40:00,36.48,36.48,36.46,36.47,20693.0,29.5288,29.5288,29.5126,29.5207,20693.0
2017-06-07 14:45:00,36.47,36.51,36.47,36.49,56953.0,29.5207,29.553,29.5207,29.5369,56953.0
2017-06-07 14:50:00,36.48,36.5,36.48,36.5,18595.0,29.5288,29.545,29.5288,29.545,18595.0
2017-06-07 14:55:00,36.5,36.5,36.49,36.5,15388.0,29.545,29.545,29.5369,29.545,15388.0
2017-06-07 15:00:00,36.5,36.5,36.44,36.45,79357.0,29.545,29.545,29.4964,29.5045,79357.0
2017-06-07 15:05:00,36.45,36.49,36.44,36.48,55283.0,29.5045,29.5369,29.4964,29.5288,55283.0
2017-06-07 15:10:00,36.48,36.49,36.47,36.48,26113.0,29.5288,29.5369,29.5207,29.5288,26113.0
2017-06-07 15:15:00,36.49,36.49,36.46,36.48,32337.0,29.5369,29.5369,29.5126,29.5288,32337.0
2017-06-07 15:20:00,36.48,36.49,36.47,36.48,27118.0,29.5288,29.5369,29.5207,29.5288,27118.0
2017-06-07 15:25:00,36.48,36.5,36.48,36.48,40501.0,29.5288,29.545,29.5288,29.5288,40501.0
2017-06-07 15:30:00,36.48,36.5,36.48,36.5,37848.0,29.5288,29.545,29.5288,29.545,37848.0
2017-06-07 15:35:00,36.5,36.51,36.47,36.47,103410.0,29.545,29.553,29.5207,29.5207,103410.0
2017-06-07 15:40:00,36.47,36.48,36.44,36.46,90226.0,29.5207,29.5288,29.4964,29.5126,90226.0
2017-06-07 15:45:00,36.47,36.5,36.45,36.46,195925.0,29.5207,29.545,29.5045,29.5126,195925.0
2017-06-07 15:50:00,36.47,36.48,36.43,36.44,203904.0,29.5207,29.5288,29.4883,29.4964,203904.0
2017-06-07 15:55:00,36.45,36.46,36.44,36.46,449539.0,29.5045,29.5126,29.4964,29.5126,449539.0
2017-06-08 09:30:00,36.75,36.79,36.65,36.75,144391.0,29.7473,29.7797,29.6664,29.7473,144391.0
2017-06-08 09:35:00,36.74,36.75,36.66,36.66,158671.0,29.7392,29.7473,29.6745,29.6745,158671.0
2017-06-08 09:40:00,36.67,36.72,36.61,36.7,107425.0,29.6826,29.723,29.634,29.7068,107425.0
2017-06-08 09:45:00,36.71,36.72,36.64,36.64,153745.0,29.7149,29.723,29.6583,29.6583,153745.0
2017-06-08 09:50:00,36.64,36.66,36.58,36.6,81858.0,29.6583,29.6745,29.6097,29.6259,81858.0
2017-06-08 09:55:00,36.6,36.6,36.55,36.55,78077.0,29.6259,29.6259,29.5854,29.5854,78077.0
2017-06-08 10:00:00,36.56,36.63,36.55,36.59,161912.0,29.5935,29.6502,29.5854,29.6178,161912.0
2017-06-08 10:05:00,36.58,36.62,36.55,36.57,172872.0,29.6097,29.6421,29.5854,29.6016,172872.0
2017-06-08 10:10:00,36.57,36.61,36.55,36.59,159041.0,29.6016,29.634,29.5854,29.6178,159041.0
2017-06-08 10:15:00,36.59,36.61,36.57,36.59,81227.0,29.6178,29.634,29.6016,29.6178,81227.0
2017-06-08 10:20:00,36.59,36.6,36.54,36.59,144221.0,29.6178,29.6259,29.5773,29.6178,144221.0
2017-06-08 10:25:00,36.59,36.61,36.57,36.59,93295.0,29.6178,29.634,29.6016,29.6178,93295.0
2017-06-08 10:30:00,36.59,36.7,36.59,36.7,54022.0,29.6178,29.7068,29.6178,29.7068,54022.0
2017-06-08 10:35:00,36.7,36.73,36.68,36.7,87426.0,29.7068,29.7311,29.6907,29.7068,87426.0
2017-06-08 10:40:00,36.7,36.7,36.66,36.69,64070.0,29.7068,29.7068,29.6745,29.6987,64070.0
2017-06-08 10:45:00,36.7,36.7,36.66,36.69,44942.0,29.7068,29.7068,29.6745,29.6987,44942.0
2017-06-08 10:50:00,36.69,36.74,36.68,36.71,63477.0,29.6987,29.7392,29.6907,29.7149,63477.0
2017-06-08 10:55:00,36.7,36.71,36.68,36.7,28369.0,29.7068,29.7149,29.6907,29.7068,28369.0
2017-06-08 11:00:00,36.7,36.74,36.7,36.73,54400.0,29.7068,29.7392,29.7068,29.7311,54400.0
2017-06-08 11:05:00,36.73,36.77,36.73,36.76,56838.0,29.7311,29.7635,29.7311,29.7554,56838.0
2017-06-08 11:10:00,36.77,36.77,36.75,36.76,127236.0,29.7635,29.7635,29.7473,29.7554,127236.0
2017-06-08 11:15:00,36.76,36.77,36.75,36.77,35684.0,29.7554,29.7635,29.7473,29.7635,35684.0
2017-06-08 11:20:00,36.77,36.77,36.75,36.75,17333.0,29.7635,29.7635,29.7473,29.7473,17333.0
2017-06-08 11:25:00,36.75,36.76,36.71,36.72,136942.0,29.7473,29.7554,29.7149,29.723,136942.0
2017-06-08 11:30:00,36.72,36.74,36.71,36.74,36071.0,29.723,29.7392,29.7149,29.7392,36071.0
2017-06-08 11:35:00,36.74,36.77,36.73,36.77,50251.0,29.7392,29.7635,29.7311,29.7635,50251.0
2017-06-08 11:40:00,36.77,36.77,36.76,36.77,18553.0,29.7635,29.7635,29.7554,29.7635,18553.0
2017-06-08 11:45:00,36.77,36.77,36.75,36.77,45300.0,29.7635,29.7635,29.7473,29.7635,45300.0
2017-06-08 11:50:00,36.77,36.77,36.76,36.77,61167.0,29.7635,29.7635,29.7554,29.7635,61167.0
2017-06-08 11:55:00,36.77,36.77,36.75,36.76,47246.0,29.7635,29.7635,29.7473,29.7554,47246.0
2017-06-08 12:00:00,36.76,36.77,36.75,36.76,35429.0,29.7554,29.7635,29.7473,29.7554,35429.0
2017-06-08 12:05:00,36.76,36.77,36.75,36.76,39292.0,29.7554,29.7635,29.7473,29.7554,39292.0
2017-06-08 12:10:00,36.76,36.76,36.73,36.75,34329.0,29.7554,29.7554,29.7311,29.7473,34329.0
2017-06-08 12:15:00,36.76,36.77,36.74,36.76,89896.0,29.7554,29.7635,29.7392,29.7554,89896.0
2017-06-08 12:20:00,36.76,36.76,36.74,36.75,32888.0,29.7554,29.7554,29.7392,29.7473,32888.0
2017-06-08 12:25:00,36.75,36.77,36.74,36.76,39307.0,29.7473,29.7635,29.7392,29.7554,39307.0
2017-06-08 12:30:00,36.77,36.77,36.75,36.77,26196.0,29.7635,29.7635,29.7473,29.7635,26196.0
2017-06-08 12:35:00,36.77,36.77,36.76,36.77,35151.0,29.7635,29.7635,29.7554,29.7635,35151.0
2017-06-08 12:40:00,36.77,36.77,36.76,36.77,23108.0,29.7635,29.7635,29.7554,29.7635,23108.0
2017-06-08 12:45:00,36.77,36.78,36.76,36.77,139064.0,29.7635,29.7716,29.7554,29.7635,139064.0
2017-06-08 12:50:00,36.77,36.78,36.76,36.77,106515.0,29.7635,29.7716,29.7554,29.7635,106515.0
2017-06-08 12:55:00,36.76,36.78,36.75,36.76,63750.0,29.7554,29.7716,29.7473,29.7554,63750.0
2017-06-08 13:00:00,36.76,36.77,36.75,36.76,17991.0,29.7554,29.7635,29.7473,29.7554,17991.0
2017-06-08 13:05:00,36.76,36.77,36.74,36.75,41594.0,29.7554,29.7635,29.7392,29.7473,41594.0
2017-06-08 13:10:00,36.76,36.76,36.75,36.76,27276.0,29.7554,29.7554,29.7473,29.7554,27276.0
2017-06-08 13:15:00,36.76,36.77,36.75,36.76,36485.0,29.7554,29.7635,29.7473,29.7554,36485.0
2017-06-08 13:20:00,36.76,36.76,36.73,36.75,38813.0,29.7554,29.7554,29.7311,29.7473,38813.0
2017-06-08 13:25:00,36.75,36.75,36.7,36.73,58756.0,29.7473,29.7473,29.7068,29.7311,58756.0
2017-06-08 13:30:00,36.73,36.76,36.72,36.76,25656.0,29.7311,29.7554,29.723,29.7554,25656.0
2017-06-08 13:35:00,36.76,36.76,36.73,36.75,39178.0,29.7554,29.7554,29.7311,29.7473,39178.0
2017-06-08 13:40:00,36.75,36.77,36.74,36.76,44949.0,29.7473,29.7635,29.7392,29.7554,44949.0
2017-06-08 13:45:00,36.76,36.78,36.75,36.77,25332.0,29.7554,29.7716,29.7473,29.7635,25332.0
2017-06-08 13:50:00,36.77,36.79,36.76,36.78,29340.0,29.7635,29.7797,29.7554,29.7716,29340.0
2017-06-08 13:55:00,36.78,36.79,36.78,36.79,17001.0,29.7716,29.7797,29.7716,29.7797,17001.0
2017-06-08 14:00:00,36.78,36.79,36.77,36.78,55304.0,29.7716,29.7797,29.7635,29.7716,55304.0
2017-06-08 14:05:00,36.79,36.79,36.76,36.78,32583.0,29.7797,29.7797,29.7554,29.7716,32583.0
2017-06-08 14:10:00,36.78,36.78,36.74,36.74,28460.0,29.7716,29.7716,29.7392,29.7392,28460.0
2017-06-08 14:15:00,36.75,36.76,36.74,36.76,51956.0,29.7473,29.7554,29.7392,29.7554,51956.0
2017-06-08 14:20:00,36.75,36.77,36.73,36.76,45675.0,29.7473,29.7635,29.7311,29.7554,45675.0
2017-06-08 14:25:00,36.76,36.76,36.74,36.76,48306.0,29.7554,29.7554,29.7392,29.7554,48306.0
2017-06-08 14:30:00,36.76,36.78,36.75,36.78,33491.0,29.7554,29.7716,29.7473,29.7716,33491.0
2017-06-08 14:35:00,36.78,36.79,36.77,36.77,40701.0,29.7716,29.7797,29.7635,29.7635,40701.0
2017-06-08 14:40:00,36.78,36.79,36.77,36.79,61631.0,29.7716,29.7797,29.7635,29.7797,61631.0
2017-06-08 14:45:00,36.79,36.79,36.76,36.77,76036.0,29.7797,29.7797,29.7554,29.7635,76036.0
2017-06-08 14:50:00,36.77,36.78,36.76,36.78,29517.0,29.7635,29.7716,29.7554,29.7716,29517.0
2017-06-08 14:55:00,36.77,36.8,36.77,36.8,40384.0,29.7635,29.7878,29.7635,29.7878,40384.0
2017-06-08 15:00:00,36.8,36.8,36.79,36.8,37524.0,29.7878,29.7878,29.7797,29.7878,37524.0
2017-06-08 15:05:00,36.8,36.8,36.79,36.8,48522.0,29.7878,29.7878,29.7797,29.7878,48522.0
2017-06-08 15:10:00,36.8,36.83,36.79,36.83,62962.0,29.7878,29.8121,29.7797,29.8121,62962.0
2017-06-08 15:15:00,36.82,36.85,36.82,36.84,81497.0,29.804,29.8283,29.804,29.8202,81497.0
2017-06-08 15:20:00,36.84,36.84,36.81,36.82,39784.0,29.8202,29.8202,29.7959,29.804,39784.0
2017-06-08 15:25:00,36.82,36.84,36.8,36.84,67197.0,29.804,29.8202,29.7878,29.8202,67197.0
2017-06-08 15:30:00,36.84,36.85,36.81,36.84,80202.0,29.8202,29.8283,29.7959,29.8202,80202.0
2017-06-08 15:35:00,36.84,36.85,36.83,36.85,72652.0,29.8202,29.8283,29.8121,29.8283,72652.0
2017-06-08 15:40:00,36.85,36.88,36.83,36.84,182816.0,29.8283,29.8525,29.8121,29.8202,182816.0
2017-06-08 15:45:00,36.84,36.84,36.81,36.84,138835.0,29.8202,29.8202,29.7959,29.8202,138835.0
2017-06-08 15:50:00,36.84,36.9,36.83,36.86,276881.0,29.8202,29.8687,29.8121,29.8364,276881.0
2017-06-08 15:55:00,36.86,36.87,36.84,36.84,604609.0,29.8364,29.8445,29.8202,29.8202,604609.0
2017-06-09 09:30:00,36.58,36.7,36.53,36.59,344712.0,29.6097,29.7068,29.5692,29.6178,344712.0
2017-06-09 09:35:00,36.6,36.6,36.47,36.48,137095.0,29.6259,29.6259,29.5207,29.5288,137095.0
2017-06-09 09:40:00,36.48,36.6,36.47,36.59,157201.0,29.5288,29.6259,29.5207,29.6178,157201.0
2017-06-09 09:45:00,36.59,36.6,36.58,36.6,177653.0,29.6178,29.6259,29.6097,29.6259,177653.0
2017-06-09 09:50:00,36.59,36.6,36.54,36.56,120617.0,29.6178,29.6259,29.5773,29.5935,120617.0
2017-06-09 09:55:00,36.57,36.6,36.55,36.56,84355.0,29.6016,29.6259,29.5854,29.5935,84355.0
2017-06-09 10:00:00,36.55,36.6,36.54,36.59,61937.0,29.5854,29.6259,29.5773,29.6178,61937.0
2017-06-09 10:05:00,36.59,36.65,36.59,36.65,111535.0,29.6178,29.6664,29.6178,29.6664,111535.0
2017-06-09 10:10:00,36.65,36.65,36.56,36.57,214069.0,29.6664,29.6664,29.5935,29.6016,214069.0
2017-06-09 10:15:00,36.57,36.59,36.55,36.56,164250.0,29.6016,29.6178,29.5854,29.5935,164250.0
2017-06-09 10:20:00,36.56,36.56,36.5,36.51,70181.0,29.5935,29.5935,29.545,29.553,70181.0
2017-06-09 10:25:00,36.51,36.55,36.51,36.52,57060.0,29.553,29.5854,29.553,29.5611,57060.0
2017-06-09 10:30:00,36.53,36.55,36.51,36.55,44324.0,29.5692,29.5854,29.553,29.5854,44324.0
2017-06-09 10:35:00,36.54,36.55,36.53,36.55,23685.0,29.5773,29.5854,29.5692,29.5854,23685.0
2017-06-09 10:40:00,36.55,36.55,36.51,36.51,53712.0,29.5854,29.5854,29.553,29.553,53712.0
2017-06-09 10:45:00,36.51,36.55,36.5,36.52,140744.0,29.553,29.5854,29.545,29.5611,140744.0
2017-06-09 10:50:00,36.53,36.55,36.51,36.55,32902.0,29.5692,29.5854,29.553,29.5854,32902.0
2017-06-09 10:55:00,36.55,36.55,36.52,36.52,23863.0,29.5854,29.5854,29.5611,29.5611,23863.0
2017-06-09 11:00:00,36.52,36.54,36.51,36.54,43609.0,29.5611,29.5773,29.553,29.5773,43609.0
2017-06-09 11:05:00,36.53,36.55,36.53,36.53,33822.0,29.5692,29.5854,29.5692,29.5692,33822.0
2017-06-09 11:10:00,36.54,36.54,36.52,36.54,42766.0,29.5773,29.5773,29.5611,29.5773,42766.0
2017-06-09 11:15:00,36.53,36.54,36.51,36.52,38422.0,29.5692,29.5773,29.553,29.5611,38422.0
2017-06-09 11:20:00,36.52,36.53,36.41,36.46,211415.0,29.5611,29.5692,29.4721,29.5126,211415.0
2017-06-09 11:25:00,36.45,36.48,36.42,36.47,208268.0,29.5045,29.5288,29.4802,29.5207,208268.0
2017-06-09 11:30:00,36.46,36.46,36.44,36.45,40294.0,29.5126,29.5126,29.4964,29.5045,40294.0
2017-06-09 11:35:00,36.45,36.46,36.42,36.44,82664.0,29.5045,29.5126,29.4802,29.4964,82664.0
2017-06-09 11:40:00,36.44,36.45,36.43,36.44,31430.0,29.4964,29.5045,29.4883,29.4964,31430.0
2017-06-09 11:45:00,36.43,36.49,36.42,36.48,72856.0,29.4883,29.5369,29.4802,29.5288,72856.0
2017-06-09 11:50:00,36.49,36.49,36.46,36.48,40394.0,29.5369,29.5369,29.5126,29.5288,40394.0
2017-06-09 11:55:00,36.48,36.54,36.48,36.5,172588.0,29.5288,29.5773,29.5288,29.545,172588.0
2017-06-09 12:00:00,36.49,36.5,36.46,36.48,43475.0,29.5369,29.545,29.5126,29.5288,43475.0
2017-06-09 12:05:00,36.48,36.49,36.44,36.45,64396.0,29.5288,29.5369,29.4964,29.5045,64396.0
2017-06-09 12:10:00,36.45,36.49,36.41,36.41,27276.0,29.5045,29.5369,29.4721,29.4721,27276.0
2017-06-09 12:15:00,36.42,36.45,36.37,36.4,159121.0,29.4802,29.5045,29.4397,29.464,159121.0
2017-06-09 12:20:00,36.4,36.4,36.36,36.37,73168.0,29.464,29.464,29.4316,29.4397,73168.0
2017-06-09 12:25:00,36.37,36.37,36.29,36.3,142560.0,29.4397,29.4397,29.375,29.3831,142560.0
2017-06-09 12:30:00,36.31,36.35,36.22,36.22,155635.0,29.3912,29.4235,29.3183,29.3183,155635.0
2017-06-09 12:35:00,36.22,36.23,36.13,36.16,94768.0,29.3183,29.3264,29.2455,29.2697,94768.0
2017-06-09 12:40:00,36.16,36.17,36.05,36.07,138644.0,29.2697,29.2778,29.1807,29.1969,138644.0
2017-06-09 12:45:00,36.08,36.08,35.99,36.05,257151.0,29.205,29.205,29.1321,29.1807,257151.0
2017-06-09 12:50:00,36.04,36.06,36.0,36.05,125537.0,29.1726,29.1888,29.1402,29.1807,125537.0
2017-06-09 12:55:00,36.05,36.08,35.95,35.96,180238.0,29.1807,29.205,29.0998,29.1079,180238.0
2017-06-09 13:00:00,35.97,35.99,35.92,35.93,149049.0,29.1159,29.1321,29.0755,29.0836,149049.0
2017-06-09 13:05:00,35.93,35.96,35.92,35.94,91305.0,29.0836,29.1079,29.0755,29.0917,91305.0
2017-06-09 13:10:00,35.93,35.97,35.91,35.95,252400.0,29.0836,29.1159,29.0674,29.0998,252400.0
2017-06-09 13:15:00,35.95,35.95,35.84,35.89,167093.0,29.0998,29.0998,29.0107,29.0512,167093.0
2017-06-09 13:20:00,35.89,35.95,35.88,35.95,92864.0,29.0512,29.0998,29.0431,29.0998,92864.0
2017-06-09 13:25:00,35.94,35.97,35.93,35.97,56974.0,29.0917,29.1159,29.0836,29.1159,56974.0
2017-06-09 13:30:00,35.96,35.98,35.9,35.92,72199.0,29.1079,29.124,29.0593,29.0755,72199.0
2017-06-09 13:35:00,35.91,35.92,35.78,35.81,94291.0,29.0674,29.0755,28.9621,28.9864,94291.0
2017-06-09 13:40:00,35.82,35.85,35.79,35.84,61844.0,28.9945,29.0188,28.9702,29.0107,61844.0
2017-06-09 13:45:00,35.84,35.87,35.74,35.76,165279.0,29.0107,29.035,28.9298,28.946,165279.0
2017-06-09 13:50:00,35.76,35.84,35.76,35.76,67054.0,28.946,29.0107,28.946,28.946,67054.0
2017-06-09 13:55:00,35.76,35.81,35.75,35.76,138807.0,28.946,28.9864,28.9379,28.946,138807.0
2017-06-09 14:00:00,35.75,35.79,35.72,35.76,162412.0,28.9379,28.9702,28.9136,28.946,162412.0
2017-06-09 14:05:00,35.77,35.82,35.73,35.79,139887.0,28.9541,28.9945,28.9217,28.9702,139887.0
2017-06-09 14:10:00,35.79,35.79,35.66,35.72,104347.0,28.9702,28.9702,28.865,28.9136,104347.0
2017-06-09 14:15:00,35.72,35.77,35.68,35.74,70736.0,28.9136,28.9541,28.8812,28.9298,70736.0
2017-06-09 14:20:00,35.74,35.77,35.72,35.72,78741.0,28.9298,28.9541,28.9136,28.9136,78741.0
2017-06-09 14:25:00,35.72,35.74,35.66,35.67,103944.0,28.9136,28.9298,28.865,28.8731,103944.0
2017-06-09 14:30:00,35.67,35.68,35.56,35.6,124479.0,28.8731,28.8812,28.7841,28.8164,124479.0
2017-06-09 14:35:00,35.61,35.61,35.52,35.58,178066.0,28.8245,28.8245,28.7517,28.8003,178066.0
2017-06-09 14:40:00,35.58,35.58,35.43,35.45,134807.0,28.8003,28.8003,28.6788,28.695,134807.0
2017-06-09 14:45:00,35.45,35.46,35.22,35.22,232915.0,28.695,28.7031,28.5089,28.5089,232915.0
2017-06-09 14:50:00,35.22,35.38,35.2,35.37,130918.0,28.5089,28.6384,28.4927,28.6303,130918.0
2017-06-09 14:55:00,35.37,35.44,35.36,35.42,133261.0,28.6303,28.6869,28.6222,28.6707,133261.0
2017-06-09 15:00:00,35.42,35.59,35.42,35.55,208085.0,28.6707,28.8084,28.6707,28.776,208085.0
2017-06-09 15:05:00,35.55,35.62,35.49,35.62,107252.0,28.776,28.8326,28.7274,28.8326,107252.0
2017-06-09 15:10:00,35.62,35.69,35.61,35.65,112145.0,28.8326,28.8893,28.8245,28.8569,112145.0
2017-06-09 15:15:00,35.65,35.73,35.64,35.72,135555.0,28.8569,28.9217,28.8488,28.9136,135555.0
2017-06-09 15:20:00,35.72,35.75,35.67,35.75,103440.0,28.9136,28.9379,28.8731,28.9379,103440.0
2017-06-09 15:25:00,35.75,35.77,35.68,35.77,134374.0,28.9379,28.9541,28.8812,28.9541,134374.0
2017-06-09 15:30:00,35.77,35.77,35.62,35.66,169393.0,28.9541,28.9541,28.8326,28.865,169393.0
2017-06-09 15:35:00,35.66,35.68,35.64,35.66,147482.0,28.865,28.8812,28.8488,28.865,147482.0
2017-06-09 15:40:00,35.66,35.66,35.58,35.61,227333.0,28.865,28.865,28.8003,28.8245,227333.0
2017-06-09 15:45:00,35.61,35.66,35.6,35.63,286546.0,28.8245,28.865,28.8164,28.8407,286546.0
2017-06-09 15:50:00,35.63,35.74,35.62,35.74,342171.0,28.8407,28.9298,28.8326,28.9298,342171.0
2017-06-09 15:55:00,35.73,35.8,35.73,35.79,838085.0,28.9217,28.9783,28.9217,28.9702,838085.0
2017-06-12 09:30:00,35.2,35.61,35.13,35.38,671035.0,28.4927,28.8245,28.436,28.6384,671035.0
2017-06-12 09:35:00,35.38,35.52,35.15,35.17,467558.0,28.6384,28.7517,28.4522,28.4684,467558.0
2017-06-12 09:40:00,35.15,35.21,35.01,35.05,639146.0,28.4522,28.5008,28.3389,28.3713,639146.0
2017-06-12 09:45:00,35.05,35.17,35.01,35.04,231006.0,28.3713,28.4684,28.3389,28.3632,231006.0
2017-06-12 09:50:00,35.02,35.2,35.01,35.17,242627.0,28.347,28.4927,28.3389,28.4684,242627.0
2017-06-12 09:55:00,35.16,35.2,35.11,35.18,145488.0,28.4603,28.4927,28.4198,28.4765,145488.0
2017-06-12 10:00:00,35.18,35.21,35.12,35.2,219029.0,28.4765,28.5008,28.4279,28.4927,219029.0
2017-06-12 10:05:00,35.19,35.2,35.12,35.16,142152.0,28.4846,28.4927,28.4279,28.4603,142152.0
2017-06-12 10:10:00,35.16,35.29,35.16,35.23,244580.0,28.4603,28.5655,28.4603,28.517,244580.0
2017-06-12 10:15:00,35.22,35.36,35.2,35.34,102364.0,28.5089,28.6222,28.4927,28.606,102364.0
2017-06-12 10:20:00,35.34,35.39,35.27,35.35,102640.0,28.606,28.6465,28.5493,28.6141,102640.0
2017-06-12 10:25:00,35.35,35.35,35.26,35.27,103938.0,28.6141,28.6141,28.5412,28.5493,103938.0
2017-06-12 10:30:00,35.27,35.31,35.2,35.22,102591.0,28.5493,28.5817,28.4927,28.5089,102591.0
2017-06-12 10:35:00,35.22,35.33,35.21,35.26,153126.0,28.5089,28.5979,28.5008,28.5412,153126.0
2017-06-12 10:40:00,35.27,35.3,35.24,35.28,239665.0,28.5493,28.5736,28.525,28.5574,239665.0
2017-06-12 10:45:00,35.29,35.3,35.24,35.26,133197.0,28.5655,28.5736,28.525,28.5412,133197.0
2017-06-12 10:50:00,35.25,35.3,35.23,35.23,127984.0,28.5331,28.5736,28.517,28.517,127984.0
2017-06-12 10:55:00,35.23,35.25,35.19,35.22,101029.0,28.517,28.5331,28.4846,28.5089,101029.0
2017-06-12 11:00:00,35.22,35.23,35.2,35.23,72091.0,28.5089,28.517,28.4927,28.517,72091.0
2017-06-12 11:05:00,35.23,35.28,35.22,35.27,254933.0,28.517,28.5574,28.5089,28.5493,254933.0
2017-06-12 11:10:00,35.26,35.36,35.24,35.35,110573.0,28.5412,28.6222,28.525,28.6141,110573.0
2017-06-12 11:15:00,35.35,35.38,35.28,35.36,117130.0,28.6141,28.6384,28.5574,28.6222,117130.0
2017-06-12 11:20:00,35.36,35.37,35.31,35.37,62153.0,28.6222,28.6303,28.5817,28.6303,62153.0
2017-06-12 11:25:00,35.36,35.4,35.35,35.36,79539.0,28.6222,28.6546,28.6141,28.6222,79539.0
2017-06-12 11:30:00,35.36,35.4,35.31,35.32,66893.0,28.6222,28.6546,28.5817,28.5898,66893.0
2017-06-12 11:35:00,35.32,35.38,35.32,35.33,48014.0,28.5898,28.6384,28.5898,28.5979,48014.0
2017-06-12 11:40:00,35.34,35.36,35.25,35.26,78812.0,28.606,28.6222,28.5331,28.5412,78812.0
2017-06-12 11:45:00,35.26,35.29,35.22,35.23,101991.0,28.5412,28.5655,28.5089,28.517,101991.0
2017-06-12 11:50:00,35.23,35.24,35.22,35.23,49254.0,28.517,28.525,28.5089,28.517,49254.0
2017-06-12 11:55:00,35.23,35.25,35.2,35.23,62613.0,28.517,28.5331,28.4927,28.517,62613.0
2017-06-12 12:00:00,35.23,35.27,35.23,35.23,65523.0,28.517,28.5493,28.517,28.517,65523.0
2017-06-12 12:05:00,35.23,35.29,35.22,35.29,84536.0,28.517,28.5655,28.5089,28.5655,84536.0
2017-06-12 12:10:00,35.29,35.37,35.28,35.34,75582.0,28.5655,28.6303,28.5574,28.606,75582.0
2017-06-12 12:15:00,35.34,35.36,35.31,35.32,62156.0,28.606,28.6222,28.5817,28.5898,62156.0
2017-06-12 12:20:00,35.33,35.35,35.24,35.26,52441.0,28.5979,28.6141,28.525,28.5412,52441.0
2017-06-12 12:25:00,35.26,35.27,35.18,35.22,89705.0,28.5412,28.5493,28.4765,28.5089,89705.0
2017-06-12 12:30:00,35.21,35.24,35.19,35.2,77111.0,28.5008,28.525,28.4846,28.4927,77111.0
2017-06-12 12:35:00,35.2,35.26,35.17,35.26,97446.0,28.4927,28.5412,28.4684,28.5412,97446.0
2017-06-12 12:40:00,35.25,35.25,35.17,35.19,150263.0,28.5331,28.5331,28.4684,28.4846,150263.0
2017-06-12 12:45:00,35.19,35.21,35.15,35.16,86456.0,28.4846,28.5008,28.4522,28.4603,86456.0
2017-06-12 12:50:00,35.15,35.17,35.13,35.16,55962.0,28.4522,28.4684,28.436,28.4603,55962.0
2017-06-12 12:55:00,35.15,35.15,35.11,35.12,68687.0,28.4522,28.4522,28.4198,28.4279,68687.0
2017-06-12 13:00:00,35.12,35.15,35.1,35.15,55515.0,28.4279,28.4522,28.4117,28.4522,55515.0
2017-06-12 13:05:00,35.14,35.16,35.13,35.15,27400.0,28.4441,28.4603,28.436,28.4522,27400.0
2017-06-12 13:10:00,35.15,35.18,35.14,35.17,54908.0,28.4522,28.4765,28.4441,28.4684,54908.0
2017-06-12 13:15:00,35.17,35.19,35.13,35.13,60163.0,28.4684,28.4846,28.436,28.436,60163.0
2017-06-12 13:20:00,35.14,35.14,35.12,35.12,40208.0,28.4441,28.4441,28.4279,28.4279,40208.0
2017-06-12 13:25:00,35.13,35.15,35.12,35.15,113191.0,28.436,28.4522,28.4279,28.4522,113191.0
2017-06-12 13:30:00,35.16,35.18,35.13,35.14,86781.0,28.4603,28.4765,28.436,28.4441,86781.0
2017-06-12 13:35:00,35.14,35.14,35.12,35.13,27941.0,28.4441,28.4441,28.4279,28.436,27941.0
2017-06-12 13:40:00,35.13,35.14,35.1,35.1,45715.0,28.436,28.4441,28.4117,28.4117,45715.0
2017-06-12 13:45:00,35.1,35.13,35.09,35.09,98593.0,28.4117,28.436,28.4036,28.4036,98593.0
2017-06-12 13:50:00,35.09,35.13,35.09,35.13,108544.0,28.4036,28.436,28.4036,28.436,108544.0
2017-06-12 13:55:00,35.13,35.13,35.11,35.12,39418.0,28.436,28.436,28.4198,28.4279,39418.0
2017-06-12 14:00:00,35.11,35.14,35.11,35.13,55889.0,28.4198,28.4441,28.4198,28.436,55889.0
2017-06-12 14:05:00,35.13,35.17,35.12,35.17,38429.0,28.436,28.4684,28.4279,28.4684,38429.0
2017-06-12 14:10:00,35.16,35.2,35.16,35.16,87705.0,28.4603,28.4927,28.4603,28.4603,87705.0
2017-06-12 14:15:00,35.16,35.2,35.16,35.17,45177.0,28.4603,28.4927,28.4603,28.4684,45177.0
2017-06-12 14:20:00,35.17,35.21,35.16,35.18,78708.0,28.4684,28.5008,28.4603,28.4765,78708.0
2017-06-12 14:25:00,35.18,35.2,35.17,35.18,46032.0,28.4765,28.4927,28.4684,28.4765,46032.0
2017-06-12 14:30:00,35.18,35.21,35.17,35.19,119018.0,28.4765,28.5008,28.4684,28.4846,119018.0
2017-06-12 14:35:00,35.2,35.2,35.18,35.19,117463.0,28.4927,28.4927,28.4765,28.4846,117463.0
2017-06-12 14:40:00,35.18,35.21,35.17,35.18,164691.0,28.4765,28.5008,28.4684,28.4765,164691.0
2017-06-12 14:45:00,35.19,35.2,35.17,35.19,128082.0,28.4846,28.4927,28.4684,28.4846,128082.0
2017-06-12 14:50:00,35.19,35.2,35.15,35.16,55026.0,28.4846,28.4927,28.4522,28.4603,55026.0
2017-06-12 14:55:00,35.16,35.16,35.14,35.16,101874.0,28.4603,28.4603,28.4441,28.4603,101874.0
2017-06-12 15:00:00,35.15,35.16,35.13,35.15,80435.0,28.4522,28.4603,28.436,28.4522,80435.0
2017-06-12 15:05:00,35.15,35.18,35.14,35.18,136344.0,28.4522,28.4765,28.4441,28.4765,136344.0
2017-06-12 15:10:00,35.18,35.19,35.17,35.17,117274.0,28.4765,28.4846,28.4684,28.4684,117274.0
2017-06-12 15:15:00,35.17,35.18,35.16,35.16,109894.0,28.4684,28.4765,28.4603,28.4603,109894.0
2017-06-12 15:20:00,35.16,35.19,35.16,35.18,205894.0,28.4603,28.4846,28.4603,28.4765,205894.0
2017-06-12 15:25:00,35.18,35.18,35.14,35.15,87482.0,28.4765,28.4765,28.4441,28.4522,87482.0
2017-06-12 15:30:00,35.15,35.16,35.14,35.16,144276.0,28.4522,28.4603,28.4441,28.4603,144276.0
2017-06-12 15:35:00,35.16,35.2,35.15,35.17,254481.0,28.4603,28.4927,28.4522,28.4684,254481.0
2017-06-12 15:40:00,35.18,35.18,35.15,35.15,134410.0,28.4765,28.4765,28.4522,28.4522,134410.0
2017-06-12 15:45:00,35.16,35.22,35.15,35.21,189566.0,28.4603,28.5089,28.4522,28.5008,189566.0
2017-06-12 15:50:00,35.22,35.25,35.21,35.25,231402.0,28.5089,28.5331,28.5008,28.5331,231402.0
2017-06-12 15:55:00,35.25,35.29,35.24,35.26,468777.0,28.5331,28.5655,28.525,28.5412,468777.0
2017-06-13 09:30:00,35.46,35.57,35.46,35.54,112723.0,28.7031,28.7922,28.7031,28.7679,112723.0
2017-06-13 09:35:00,35.54,35.56,35.43,35.47,89080.0,28.7679,28.7841,28.6788,28.7112,89080.0
2017-06-13 09:40:00,35.47,35.56,35.44,35.55,136802.0,28.7112,28.7841,28.6869,28.776,136802.0
2017-06-13 09:45:00,35.55,35.59,35.53,35.59,109290.0,28.776,28.8084,28.7598,28.8084,109290.0
2017-06-13 09:50:00,35.59,35.59,35.47,35.48,106695.0,28.8084,28.8084,28.7112,28.7193,106695.0
2017-06-13 09:55:00,35.49,35.49,35.37,35.38,121154.0,28.7274,28.7274,28.6303,28.6384,121154.0
2017-06-13 10:00:00,35.38,35.39,35.33,35.36,92579.0,28.6384,28.6465,28.5979,28.6222,92579.0
2017-06-13 10:05:00,35.36,35.37,35.33,35.33,95276.0,28.6222,28.6303,28.5979,28.5979,95276.0
2017-06-13 10:10:00,35.33,35.34,35.28,35.3,113674.0,28.5979,28.606,28.5574,28.5736,113674.0
2017-06-13 10:15:00,35.29,35.3,35.26,35.27,46676.0,28.5655,28.5736,28.5412,28.5493,46676.0
2017-06-13 10:20:00,35.27,35.32,35.26,35.29,75028.0,28.5493,28.5898,28.5412,28.5655,75028.0
2017-06-13 10:25:00,35.29,35.33,35.29,35.32,57768.0,28.5655,28.5979,28.5655,28.5898,57768.0
2017-06-13 10:30:00,35.32,35.39,35.32,35.39,41434.0,28.5898,28.6465,28.5898,28.6465,41434.0
2017-06-13 10:35:00,35.39,35.42,35.36,35.38,51049.0,28.6465,28.6707,28.6222,28.6384,51049.0
2017-06-13 10:40:00,35.38,35.39,35.34,35.37,35386.0,28.6384,28.6465,28.606,28.6303,35386.0
2017-06-13 10:45:00,35.37,35.37,35.25,35.3,126691.0,28.6303,28.6303,28.5331,28.5736,126691.0
2017-06-13 10:50:00,35.3,35.34,35.25,35.3,106847.0,28.5736,28.606,28.5331,28.5736,106847.0
2017-06-13 10:55:00,35.3,35.34,35.27,35.29,66959.0,28.5736,28.606,28.5493,28.5655,66959.0
2017-06-13 11:00:00,35.29,35.35,35.27,35.32,60790.0,28.5655,28.6141,28.5493,28.5898,60790.0
2017-06-13 11:05:00,35.33,35.36,35.27,35.27,91272.0,28.5979,28.6222,28.5493,28.5493,91272.0
2017-06-13 11:10:00,35.27,35.33,35.25,35.31,36346.0,28.5493,28.5979,28.5331,28.5817,36346.0
2017-06-13 11:15:00,35.32,35.39,35.29,35.38,94690.0,28.5898,28.6465,28.5655,28.6384,94690.0
2017-06-13 11:20:00,35.39,35.39,35.37,35.39,75797.0,28.6465,28.6465,28.6303,28.6465,75797.0
2017-06-13 11:25:00,35.39,35.39,35.36,35.39,66267.0,28.6465,28.6465,28.6222,28.6465,66267.0
2017-06-13 11:30:00,35.39,35.42,35.38,35.39,41122.0,28.6465,28.6707,28.6384,28.6465,41122.0
2017-06-13 11:35:00,35.38,35.39,35.35,35.38,26123.0,28.6384,28.6465,28.6141,28.6384,26123.0
2017-06-13 11:40:00,35.38,35.45,35.37,35.45,43098.0,28.6384,28.695,28.6303,28.695,43098.0
2017-06-13 11:45:00,35.45,35.47,35.44,35.46,37092.0,28.695,28.7112,28.6869,28.7031,37092.0
2017-06-13 11:50:00,35.45,35.47,35.44,35.47,20993.0,28.695,28.7112,28.6869,28.7112,20993.0
2017-06-13 11:55:00,35.47,35.47,35.46,35.47,42978.0,28.7112,28.7112,28.7031,28.7112,42978.0
2017-06-13 12:00:00,35.47,35.51,35.46,35.49,117903.0,28.7112,28.7436,28.7031,28.7274,117903.0
2017-06-13 12:05:00,35.49,35.5,35.46,35.48,25283.0,28.7274,28.7355,28.7031,28.7193,25283.0
2017-06-13 12:10:00,35.48,35.49,35.45,35.45,16786.0,28.7193,28.7274,28.695,28.695,16786.0
2017-06-13 12:15:00,35.45,35.48,35.43,35.44,23544.0,28.695,28.7193,28.6788,28.6869,23544.0
2017-06-13 12:20:00,35.45,35.45,35.41,35.42,13389.0,28.695,28.695,28.6627,28.6707,13389.0
2017-06-13 12:25:00,35.42,35.45,35.41,35.44,36131.0,28.6707,28.695,28.6627,28.6869,36131.0
2017-06-13 12:30:00,35.44,35.46,35.43,35.44,32174.0,28.6869,28.7031,28.6788,28.6869,32174.0
2017-06-13 12:35:00,35.44,35.5,35.43,35.5,15212.0,28.6869,28.7355,28.6788,28.7355,15212.0
2017-06-13 12:40:00,35.5,35.52,35.48,35.51,21039.0,28.7355,28.7517,28.7193,28.7436,21039.0
2017-06-13 12:45:00,35.5,35.55,35.5,35.54,26333.0,28.7355,28.776,28.7355,28.7679,26333.0
2017-06-13 12:50:00,35.53,35.55,35.49,35.54,17867.0,28.7598,28.776,28.7274,28.7679,17867.0
2017-06-13 12:55:00,35.55,35.57,35.54,35.56,55737.0,28.776,28.7922,28.7679,28.7841,55737.0
2017-06-13 13:00:00,35.56,35.57,35.53,35.53,127004.0,28.7841,28.7922,28.7598,28.7598,127004.0
2017-06-13 13:05:00,35.53,35.56,35.51,35.53,101757.0,28.7598,28.7841,28.7436,28.7598,101757.0
2017-06-13 13:10:00,35.52,35.57,35.52,35.56,15959.0,28.7517,28.7922,28.7517,28.7841,15959.0
2017-06-13 13:15:00,35.56,35.59,35.56,35.59,10546.0,28.7841,28.8084,28.7841,28.8084,10546.0
2017-06-13 13:20:00,35.58,35.59,35.57,35.58,18397.0,28.8003,28.8084,28.7922,28.8003,18397.0
2017-06-13 13:25:00,35.58,35.59,35.56,35.59,13043.0,28.8003,28.8084,28.7841,28.8084,13043.0
2017-06-13 13:30:00,35.59,35.59,35.56,35.57,17982.0,28.8084,28.8084,28.7841,28.7922,17982.0
2017-06-13 13:35:00,35.57,35.57,35.55,35.57,17666.0,28.7922,28.7922,28.776,28.7922,17666.0
2017-06-13 13:40:00,35.57,35.57,35.53,35.55,26127.0,28.7922,28.7922,28.7598,28.776,26127.0
2017-06-13 13:45:00,35.54,35.55,35.47,35.48,40625.0,28.7679,28.776,28.7112,28.7193,40625.0
2017-06-13 13:50:00,35.48,35.48,35.44,35.46,29657.0,28.7193,28.7193,28.6869,28.7031,29657.0
2017-06-13 13:55:00,35.47,35.51,35.46,35.49,20304.0,28.7112,28.7436,28.7031,28.7274,20304.0
2017-06-13 14:00:00,35.49,35.51,35.45,35.48,39211.0,28.7274,28.7436,28.695,28.7193,39211.0
2017-06-13 14:05:00,35.47,35.52,35.47,35.51,17886.0,28.7112,28.7517,28.7112,28.7436,17886.0
2017-06-13 14:10:00,35.51,35.51,35.46,35.46,22697.0,28.7436,28.7436,28.7031,28.7031,22697.0
2017-06-13 14:15:00,35.46,35.47,35.45,35.47,22911.0,28.7031,28.7112,28.695,28.7112,22911.0
2017-06-13 14:20:00,35.47,35.47,35.43,35.44,31685.0,28.7112,28.7112,28.6788,28.6869,31685.0
2017-06-13 14:25:00,35.44,35.44,35.42,35.42,14113.0,28.6869,28.6869,28.6707,28.6707,14113.0
2017-06-13 14:30:00,35.43,35.45,35.42,35.43,34763.0,28.6788,28.695,28.6707,28.6788,34763.0
2017-06-13 14:35:00,35.43,35.47,35.42,35.47,64522.0,28.6788,28.7112,28.6707,28.7112,64522.0
2017-06-13 14:40:00,35.47,35.5,35.46,35.5,35809.0,28.7112,28.7355,28.7031,28.7355,35809.0
2017-06-13 14:45:00,35.5,35.5,35.47,35.47,26335.0,28.7355,28.7355,28.7112,28.7112,26335.0
2017-06-13 14:50:00,35.47,35.49,35.46,35.48,30222.0,28.7112,28.7274,28.7031,28.7193,30222.0
2017-06-13 14:55:00,35.49,35.49,35.46,35.48,35015.0,28.7274,28.7274,28.7031,28.7193,35015.0
2017-06-13 15:00:00,35.48,35.49,35.47,35.48,40234.0,28.7193,28.7274,28.7112,28.7193,40234.0
2017-06-13 15:05:00,35.48,35.48,35.45,35.47,26617.0,28.7193,28.7193,28.695,28.7112,26617.0
2017-06-13 15:10:00,35.47,35.47,35.45,35.46,15306.0,28.7112,28.7112,28.695,28.7031,15306.0
2017-06-13 15:15:00,35.46,35.47,35.44,35.44,27108.0,28.7031,28.7112,28.6869,28.6869,27108.0
2017-06-13 15:20:00,35.45,35.48,35.44,35.48,30188.0,28.695,28.7193,28.6869,28.7193,30188.0
2017-06-13 15:25:00,35.48,35.5,35.46,35.5,39987.0,28.7193,28.7355,28.7031,28.7355,39987.0
2017-06-13 15:30:00,35.49,35.5,35.47,35.5,29150.0,28.7274,28.7355,28.7112,28.7355,29150.0
2017-06-13 15:35:00,35.5,35.53,35.5,35.53,38014.0,28.7355,28.7598,28.7355,28.7598,38014.0
2017-06-13 15:40:00,35.53,35.55,35.52,35.55,61302.0,28.7598,28.776,28.7517,28.776,61302.0
2017-06-13 15:45:00,35.55,35.55,35.51,35.53,200224.0,28.776,28.776,28.7436,28.7598,200224.0
2017-06-13 15:50:00,35.53,35.55,35.51,35.51,163501.0,28.7598,28.776,28.7436,28.7436,163501.0
2017-06-13 15:55:00,35.51,35.56,35.51,35.56,386417.0,28.7436,28.7841,28.7436,28.7841,386417.0
2017-06-14 09:30:00,35.47,35.53,35.42,35.46,194210.0,28.7112,28.7598,28.6707,28.7031,194210.0
2017-06-14 09:35:00,35.47,35.52,35.39,35.41,110689.0,28.7112,28.7517,28.6465,28.6627,110689.0
2017-06-14 09:40:00,35.4,35.43,35.37,35.39,88594.0,28.6546,28.6788,28.6303,28.6465,88594.0
2017-06-14 09:45:00,35.39,35.53,35.39,35.49,161364.0,28.6465,28.7598,28.6465,28.7274,161364.0
2017-06-14 09:50:00,35.48,35.56,35.48,35.55,115027.0,28.7193,28.7841,28.7193,28.776,115027.0
2017-06-14 09:55:00,35.55,35.63,35.55,35.59,265697.0,28.776,28.8407,28.776,28.8084,265697.0
2017-06-14 10:00:00,35.59,35.68,35.58,35.68,155188.0,28.8084,28.8812,28.8003,28.8812,155188.0
2017-06-14 10:05:00,35.67,35.74,35.67,35.73,100830.0,28.8731,28.9298,28.8731,28.9217,100830.0
2017-06-14 10:10:00,35.73,35.77,35.66,35.66,88540.0,28.9217,28.9541,28.865,28.865,88540.0
2017-06-14 10:15:00,35.67,35.72,35.64,35.72,42959.0,28.8731,28.9136,28.8488,28.9136,42959.0
2017-06-14 10:20:00,35.71,35.72,35.67,35.7,38574.0,28.9055,28.9136,28.8731,28.8974,38574.0
2017-06-14 10:25:00,35.7,35.71,35.67,35.69,38798.0,28.8974,28.9055,28.8731,28.8893,38798.0
2017-06-14 10:30:00,35.7,35.7,35.63,35.63,26637.0,28.8974,28.8974,28.8407,28.8407,26637.0
2017-06-14 10:35:00,35.63,35.67,35.61,35.67,23026.0,28.8407,28.8731,28.8245,28.8731,23026.0
2017-06-14 10:40:00,35.67,35.7,35.63,35.7,26859.0,28.8731,28.8974,28.8407,28.8974,26859.0
2017-06-14 10:45:00,35.7,35.7,35.64,35.64,75392.0,28.8974,28.8974,28.8488,28.8488,75392.0
2017-06-14 10:50:00,35.65,35.68,35.64,35.65,64833.0,28.8569,28.8812,28.8488,28.8569,64833.0
2017-06-14 10:55:00,35.65,35.65,35.59,35.64,81659.0,28.8569,28.8569,28.8084,28.8488,81659.0
2017-06-14 11:00:00,35.64,35.65,35.61,35.62,65366.0,28.8488,28.8569,28.8245,28.8326,65366.0
2017-06-14 11:05:00,35.62,35.62,35.58,35.59,95931.0,28.8326,28.8326,28.8003,28.8084,95931.0
2017-06-14 11:10:00,35.58,35.64,35.58,35.6,39524.0,28.8003,28.8488,28.8003,28.8164,39524.0
2017-06-14 11:15:00,35.6,35.65,35.6,35.65,22121.0,28.8164,28.8569,28.8164,28.8569,22121.0
2017-06-14 11:20:00,35.65,35.66,35.63,35.63,34460.0,28.8569,28.865,28.8407,28.8407,34460.0
2017-06-14 11:25:00,35.64,35.64,35.62,35.63,31900.0,28.8488,28.8488,28.8326,28.8407,31900.0
2017-06-14 11:30:00,35.63,35.66,35.63,35.65,31300.0,28.8407,28.865,28.8407,28.8569,31300.0
2017-06-14 11:35:00,35.65,35.67,35.64,35.66,19829.0,28.8569,28.8731,28.8488,28.865,19829.0
2017-06-14 11:40:00,35.66,35.69,35.66,35.68,16219.0,28.865,28.8893,28.865,28.8812,16219.0
2017-06-14 11:45:00,35.68,35.68,35.64,35.64,16421.0,28.8812,28.8812,28.8488,28.8488,16421.0
2017-06-14 11:50:00,35.65,35.67,35.64,35.67,20161.0,28.8569,28.8731,28.8488,28.8731,20161.0
2017-06-14 11:55:00,35.68,35.69,35.65,35.65,15942.0,28.8812,28.8893,28.8569,28.8569,15942.0
2017-06-14 12:00:00,35.66,35.7,35.64,35.7,13526.0,28.865,28.8974,28.8488,28.8974,13526.0
2017-06-14 12:05:00,35.7,35.71,35.66,35.66,34745.0,28.8974,28.9055,28.865,28.865,34745.0
2017-06-14 12:10:00,35.66,35.67,35.62,35.64,42807.0,28.865,28.8731,28.8326,28.8488,42807.0
2017-06-14 12:15:00,35.65,35.65,35.63,35.64,15900.0,28.8569,28.8569,28.8407,28.8488,15900.0
2017-06-14 12:20:00,35.65,35.68,35.63,35.66,73790.0,28.8569,28.8812,28.8407,28.865,73790.0
2017-06-14 12:25:00,35.66,35.7,35.65,35.7,121658.0,28.865,28.8974,28.8569,28.8974,121658.0
2017-06-14 12:30:00,35.69,35.71,35.68,35.7,15219.0,28.8893,28.9055,28.8812,28.8974,15219.0
2017-06-14 12:35:00,35.71,35.72,35.7,35.7,13424.0,28.9055,28.9136,28.8974,28.8974,13424.0
2017-06-14 12:40:00,35.7,35.72,35.69,35.7,22861.0,28.8974,28.9136,28.8893,28.8974,22861.0
2017-06-14 12:45:00,35.69,35.72,35.69,35.72,16473.0,28.8893,28.9136,28.8893,28.9136,16473.0
2017-06-14 12:50:00,35.72,35.75,35.71,35.72,35636.0,28.9136,28.9379,28.9055,28.9136,35636.0
2017-06-14 12:55:00,35.72,35.74,35.69,35.7,24612.0,28.9136,28.9298,28.8893,28.8974,24612.0
2017-06-14 13:00:00,35.7,35.74,35.69,35.73,28588.0,28.8974,28.9298,28.8893,28.9217,28588.0
2017-06-14 13:05:00,35.73,35.73,35.67,35.69,27465.0,28.9217,28.9217,28.8731,28.8893,27465.0
2017-06-14 13:10:00,35.69,35.71,35.66,35.67,39974.0,28.8893,28.9055,28.865,28.8731,39974.0
2017-06-14 13:15:00,35.67,35.68,35.65,35.66,29611.0,28.8731,28.8812,28.8569,28.865,29611.0
2017-06-14 13:20:00,35.66,35.69,35.65,35.69,19758.0,28.865,28.8893,28.8569,28.8893,19758.0
2017-06-14 13:25:00,35.69,35.69,35.66,35.67,11559.0,28.8893,28.8893,28.865,28.8731,11559.0
2017-06-14 13:30:00,35.66,35.68,35.64,35.66,19292.0,28.865,28.8812,28.8488,28.865,19292.0
2017-06-14 13:35:00,35.66,35.68,35.65,35.66,70148.0,28.865,28.8812,28.8569,28.865,70148.0
2017-06-14 13:40:00,35.66,35.67,35.65,35.66,17071.0,28.865,28.8731,28.8569,28.865,17071.0
2017-06-14 13:45:00,35.67,35.67,35.65,35.67,13094.0,28.8731,28.8731,28.8569,28.8731,13094.0
2017-06-14 13:50:00,35.67,35.67,35.66,35.67,6490.0,28.8731,28.8731,28.865,28.8731,6490.0
2017-06-14 13:55:00,35.66,35.68,35.65,35.68,32564.0,28.865,28.8812,28.8569,28.8812,32564.0
2017-06-14 14:00:00,35.68,35.75,35.65,35.72,63033.0,28.8812,28.9379,28.8569,28.9136,63033.0
2017-06-14 14:05:00,35.72,35.75,35.67,35.7,33080.0,28.9136,28.9379,28.8731,28.8974,33080.0
2017-06-14 14:10:00,35.7,35.72,35.66,35.67,60633.0,28.8974,28.9136,28.865,28.8731,60633.0
2017-06-14 14:15:00,35.67,35.69,35.64,35.67,168662.0,28.8731,28.8893,28.8488,28.8731,168662.0
2017-06-14 14:20:00,35.66,35.69,35.63,35.68,50805.0,28.865,28.8893,28.8407,28.8812,50805.0
2017-06-14 14:25:00,35.68,35.68,35.65,35.67,9884.0,28.8812,28.8812,28.8569,28.8731,9884.0
2017-06-14 14:30:00,35.66,35.67,35.62,35.65,84554.0,28.865,28.8731,28.8326,28.8569,84554.0
2017-06-14 14:35:00,35.65,35.67,35.62,35.64,183270.0,28.8569,28.8731,28.8326,28.8488,183270.0
2017-06-14 14:40:00,35.64,35.65,35.58,35.61,252645.0,28.8488,28.8569,28.8003,28.8245,252645.0
2017-06-14 14:45:00,35.61,35.63,35.55,35.63,217525.0,28.8245,28.8407,28.776,28.8407,217525.0
2017-06-14 14:50:00,35.64,35.64,35.57,35.57,139557.0,28.8488,28.8488,28.7922,28.7922,139557.0
2017-06-14 14:55:00,35.57,35.6,35.53,35.53,76141.0,28.7922,28.8164,28.7598,28.7598,76141.0
2017-06-14 15:00:00,35.54,35.55,35.5,35.55,78885.0,28.7679,28.776,28.7355,28.776,78885.0
2017-06-14 15:05:00,35.55,35.57,35.49,35.51,160733.0,28.776,28.7922,28.7274,28.7436,160733.0
2017-06-14 15:10:00,35.51,35.52,35.46,35.49,289899.0,28.7436,28.7517,28.7031,28.7274,289899.0
2017-06-14 15:15:00,35.48,35.5,35.43,35.45,152854.0,28.7193,28.7355,28.6788,28.695,152854.0
2017-06-14 15:20:00,35.45,35.5,35.44,35.48,57348.0,28.695,28.7355,28.6869,28.7193,57348.0
2017-06-14 15:25:00,35.48,35.54,35.48,35.51,148393.0,28.7193,28.7679,28.7193,28.7436,148393.0
2017-06-14 15:30:00,35.51,35.57,35.5,35.57,110400.0,28.7436,28.7922,28.7355,28.7922,110400.0
2017-06-14 15:35:00,35.57,35.58,35.54,35.57,205989.0,28.7922,28.8003,28.7679,28.7922,205989.0
2017-06-14 15:40:00,35.57,35.58,35.55,35.55,146614.0,28.7922,28.8003,28.776,28.776,146614.0
2017-06-14 15:45:00,35.55,35.61,35.54,35.61,162659.0,28.776,28.8245,28.7679,28.8245,162659.0
2017-06-14 15:50:00,35.61,35.65,35.59,35.65,189506.0,28.8245,28.8569,28.8084,28.8569,189506.0
2017-06-14 15:55:00,35.65,35.65,35.61,35.65,351661.0,28.8569,28.8569,28.8245,28.8569,351661.0
2017-06-15 09:30:00,35.11,35.36,35.01,35.27,214742.0,28.4198,28.6222,28.3389,28.5493,214742.0
2017-06-15 09:35:00,35.28,35.37,35.28,35.36,93376.0,28.5574,28.6303,28.5574,28.6222,93376.0
2017-06-15 09:40:00,35.37,35.37,35.25,35.25,143171.0,28.6303,28.6303,28.5331,28.5331,143171.0
2017-06-15 09:45:00,35.25,35.26,35.19,35.23,160843.0,28.5331,28.5412,28.4846,28.517,160843.0
2017-06-15 09:50:00,35.23,35.32,35.23,35.31,103595.0,28.517,28.5898,28.517,28.5817,103595.0
2017-06-15 09:55:00,35.3,35.36,35.25,35.36,117579.0,28.5736,28.6222,28.5331,28.6222,117579.0
2017-06-15 10:00:00,35.36,35.41,35.34,35.38,66196.0,28.6222,28.6627,28.606,28.6384,66196.0
2017-06-15 10:05:00,35.37,35.38,35.27,35.31,68714.0,28.6303,28.6384,28.5493,28.5817,68714.0
2017-06-15 10:10:00,35.3,35.3,35.24,35.3,44501.0,28.5736,28.5736,28.525,28.5736,44501.0
2017-06-15 10:15:00,35.3,35.3,35.24,35.25,80220.0,28.5736,28.5736,28.525,28.5331,80220.0
2017-06-15 10:20:00,35.26,35.27,35.17,35.19,170726.0,28.5412,28.5493,28.4684,28.4846,170726.0
2017-06-15 10:25:00,35.18,35.25,35.16,35.23,122683.0,28.4765,28.5331,28.4603,28.517,122683.0
2017-06-15 10:30:00,35.23,35.28,35.21,35.27,51681.0,28.517,28.5574,28.5008,28.5493,51681.0
2017-06-15 10:35:00,35.27,35.3,35.26,35.3,61778.0,28.5493,28.5736,28.5412,28.5736,61778.0
2017-06-15 10:40:00,35.3,35.33,35.28,35.33,36308.0,28.5736,28.5979,28.5574,28.5979,36308.0
2017-06-15 10:45:00,35.33,35.37,35.33,35.36,100178.0,28.5979,28.6303,28.5979,28.6222,100178.0
2017-06-15 10:50:00,35.37,35.4,35.35,35.39,186481.0,28.6303,28.6546,28.6141,28.6465,186481.0
2017-06-15 10:55:00,35.4,35.44,35.39,35.44,145568.0,28.6546,28.6869,28.6465,28.6869,145568.0
2017-06-15 11:00:00,35.44,35.44,35.39,35.41,82949.0,28.6869,28.6869,28.6465,28.6627,82949.0
2017-06-15 11:05:00,35.41,35.42,35.4,35.41,19823.0,28.6627,28.6707,28.6546,28.6627,19823.0
2017-06-15 11:10:00,35.4,35.41,35.37,35.4,76000.0,28.6546,28.6627,28.6303,28.6546,76000.0
2017-06-15 11:15:00,35.4,35.45,35.39,35.45,74459.0,28.6546,28.695,28.6465,28.695,74459.0
2017-06-15 11:20:00,35.44,35.47,35.44,35.44,43445.0,28.6869,28.7112,28.6869,28.6869,43445.0
2017-06-15 11:25:00,35.44,35.45,35.41,35.45,47486.0,28.6869,28.695,28.6627,28.695,47486.0
2017-06-15 11:30:00,35.45,35.47,35.44,35.44,73221.0,28.695,28.7112,28.6869,28.6869,73221.0
2017-06-15 11:35:00,35.45,35.45,35.4,35.4,23049.0,28.695,28.695,28.6546,28.6546,23049.0
2017-06-15 11:40:00,35.41,35.42,35.39,35.41,49594.0,28.6627,28.6707,28.6465,28.6627,49594.0
2017-06-15 11:45:00,35.41,35.42,35.36,35.37,34224.0,28.6627,28.6707,28.6222,28.6303,34224.0
2017-06-15 11:50:00,35.37,35.37,35.33,35.35,32687.0,28.6303,28.6303,28.5979,28.6141,32687.0
2017-06-15 11:55:00,35.35,35.36,35.34,35.34,16326.0,28.6141,28.6222,28.606,28.606,16326.0
2017-06-15 12:00:00,35.34,35.34,35.3,35.32,37528.0,28.606,28.606,28.5736,28.5898,37528.0
2017-06-15 12:05:00,35.32,35.34,35.31,35.33,32031.0,28.5898,28.606,28.5817,28.5979,32031.0
2017-06-15 12:10:00,35.32,35.32,35.29,35.31,23529.0,28.5898,28.5898,28.5655,28.5817,23529.0
2017-06-15 12:15:00,35.3,35.34,35.3,35.34,21651.0,28.5736,28.606,28.5736,28.606,21651.0
2017-06-15 12:20:00,35.34,35.34,35.32,35.33,33501.0,28.606,28.606,28.5898,28.5979,33501.0
2017-06-15 12:25:00,35.32,35.32,35.29,35.3,48977.0,28.5898,28.5898,28.5655,28.5736,48977.0
2017-06-15 12:30:00,35.3,35.31,35.28,35.29,20400.0,28.5736,28.5817,28.5574,28.5655,20400.0
2017-06-15 12:35:00,35.3,35.32,35.29,35.3,21112.0,28.5736,28.5898,28.5655,28.5736,21112.0
2017-06-15 12:40:00,35.31,35.35,35.29,35.34,27047.0,28.5817,28.6141,28.5655,28.606,27047.0
2017-06-15 12:45:00,35.34,35.38,35.34,35.38,51261.0,28.606,28.6384,28.606,28.6384,51261.0
2017-06-15 12:50:00,35.38,35.39,35.37,35.38,35019.0,28.6384,28.6465,28.6303,28.6384,35019.0
2017-06-15 12:55:00,35.38,35.41,35.37,35.41,29199.0,28.6384,28.6627,28.6303,28.6627,29199.0
2017-06-15 13:00:00,35.4,35.4,35.37,35.38,32020.0,28.6546,28.6546,28.6303,28.6384,32020.0
2017-06-15 13:05:00,35.38,35.4,35.38,35.39,18477.0,28.6384,28.6546,28.6384,28.6465,18477.0
2017-06-15 13:10:00,35.38,35.42,35.38,35.4,31151.0,28.6384,28.6707,28.6384,28.6546,31151.0
2017-06-15 13:15:00,35.41,35.41,35.39,35.4,7988.0,28.6627,28.6627,28.6465,28.6546,7988.0
2017-06-15 13:20:00,35.4,35.4,35.38,35.39,28357.0,28.6546,28.6546,28.6384,28.6465,28357.0
2017-06-15 13:25:00,35.39,35.41,35.37,35.38,21414.0,28.6465,28.6627,28.6303,28.6384,21414.0
2017-06-15 13:30:00,35.38,35.38,35.36,35.37,12233.0,28.6384,28.6384,28.6222,28.6303,12233.0
2017-06-15 13:35:00,35.37,35.38,35.35,35.37,59254.0,28.6303,28.6384,28.6141,28.6303,59254.0
2017-06-15 13:40:00,35.38,35.39,35.37,35.39,13645.0,28.6384,28.6465,28.6303,28.6465,13645.0
2017-06-15 13:45:00,35.39,35.39,35.35,35.35,41615.0,28.6465,28.6465,28.6141,28.6141,41615.0
2017-06-15 13:50:00,35.36,35.37,35.35,35.36,29160.0,28.6222,28.6303,28.6141,28.6222,29160.0
2017-06-15 13:55:00,35.37,35.37,35.36,35.37,4164.0,28.6303,28.6303,28.6222,28.6303,4164.0
2017-06-15 14:00:00,35.37,35.37,35.33,35.35,35125.0,28.6303,28.6303,28.5979,28.6141,35125.0
2017-06-15 14:05:00,35.34,35.35,35.34,35.35,3724.0,28.606,28.6141,28.606,28.6141,3724.0
2017-06-15 14:10:00,35.35,35.37,35.34,35.36,31235.0,28.6141,28.6303,28.606,28.6222,31235.0
2017-06-15 14:15:00,35.36,35.37,35.35,35.36,33206.0,28.6222,28.6303,28.6141,28.6222,33206.0
2017-06-15 14:20:00,35.36,35.43,35.35,35.43,39771.0,28.6222,28.6788,28.6141,28.6788,39771.0
2017-06-15 14:25:00,35.43,35.45,35.42,35.44,17533.0,28.6788,28.695,28.6707,28.6869,17533.0
2017-06-15 14:30:00,35.44,35.45,35.43,35.45,17705.0,28.6869,28.695,28.6788,28.695,17705.0
2017-06-15 14:35:00,35.44,35.45,35.41,35.43,25201.0,28.6869,28.695,28.6627,28.6788,25201.0
2017-06-15 14:40:00,35.43,35.43,35.42,35.42,6507.0,28.6788,28.6788,28.6707,28.6707,6507.0
2017-06-15 14:45:00,35.42,35.45,35.41,35.45,25282.0,28.6707,28.695,28.6627,28.695,25282.0
2017-06-15 14:50:00,35.44,35.45,35.42,35.43,13353.0,28.6869,28.695,28.6707,28.6788,13353.0
2017-06-15 14:55:00,35.42,35.43,35.4,35.41,12641.0,28.6707,28.6788,28.6546,28.6627,12641.0
2017-06-15 15:00:00,35.41,35.42,35.4,35.41,24571.0,28.6627,28.6707,28.6546,28.6627,24571.0
2017-06-15 15:05:00,35.42,35.42,35.4,35.41,17771.0,28.6707,28.6707,28.6546,28.6627,17771.0
2017-06-15 15:10:00,35.41,35.42,35.38,35.39,28057.0,28.6627,28.6707,28.6384,28.6465,28057.0
2017-06-15 15:15:00,35.39,35.4,35.39,35.4,15619.0,28.6465,28.6546,28.6465,28.6546,15619.0
2017-06-15 15:20:00,35.4,35.44,35.39,35.44,38020.0,28.6546,28.6869,28.6465,28.6869,38020.0
2017-06-15 15:25:00,35.44,35.45,35.43,35.45,17937.0,28.6869,28.695,28.6788,28.695,17937.0
2017-06-15 15:30:00,35.45,35.45,35.44,35.45,21360.0,28.695,28.695,28.6869,28.695,21360.0
2017-06-15 15:35:00,35.45,35.45,35.39,35.39,45939.0,28.695,28.695,28.6465,28.6465,45939.0
2017-06-15 15:40:00,35.39,35.4,35.38,35.38,45586.0,28.6465,28.6546,28.6384,28.6384,45586.0
2017-06-15 15:45:00,35.38,35.41,35.37,35.4,85667.0,28.6384,28.6627,28.6303,28.6546,85667.0
2017-06-15 15:50:00,35.39,35.4,35.37,35.37,63294.0,28.6465,28.6546,28.6303,28.6303,63294.0
2017-06-15 15:55:00,35.38,35.44,35.37,35.44,339503.0,28.6384,28.6869,28.6303,28.6869,339503.0
2017-06-16 09:30:00,35.87,35.95,35.76,35.87,241398.0,29.035,29.0998,28.946,29.035,241398.0
2017-06-16 09:35:00,35.88,35.88,35.77,35.77,81270.0,29.0431,29.0431,28.9541,28.9541,81270.0
2017-06-16 09:40:00,35.78,35.85,35.76,35.77,113821.0,28.9621,29.0188,28.946,28.9541,113821.0
2017-06-16 09:45:00,35.77,35.82,35.76,35.79,355960.0,28.9541,28.9945,28.946,28.9702,355960.0
2017-06-16 09:50:00,35.8,35.89,35.79,35.87,252085.0,28.9783,29.0512,28.9702,29.035,252085.0
2017-06-16 09:55:00,35.87,35.92,35.86,35.92,71145.0,29.035,29.0755,29.0269,29.0755,71145.0
2017-06-16 10:00:00,35.93,35.94,35.85,35.9,43032.0,29.0836,29.0917,29.0188,29.0593,43032.0
2017-06-16 10:05:00,35.9,35.91,35.86,35.89,31426.0,29.0593,29.0674,29.0269,29.0512,31426.0
2017-06-16 10:10:00,35.89,35.91,35.83,35.84,50780.0,29.0512,29.0674,29.0026,29.0107,50780.0
2017-06-16 10:15:00,35.84,35.91,35.83,35.84,102890.0,29.0107,29.0674,29.0026,29.0107,102890.0
2017-06-16 10:20:00,35.83,35.86,35.82,35.82,56622.0,29.0026,29.0269,28.9945,28.9945,56622.0
2017-06-16 10:25:00,35.82,35.83,35.79,35.82,56501.0,28.9945,29.0026,28.9702,28.9945,56501.0
2017-06-16 10:30:00,35.82,35.82,35.79,35.79,27958.0,28.9945,28.9945,28.9702,28.9702,27958.0
2017-06-16 10:35:00,35.79,35.83,35.78,35.8,53302.0,28.9702,29.0026,28.9621,28.9783,53302.0
2017-06-16 10:40:00,35.79,35.83,35.79,35.8,153998.0,28.9702,29.0026,28.9702,28.9783,153998.0
2017-06-16 10:45:00,35.8,35.81,35.76,35.78,130185.0,28.9783,28.9864,28.946,28.9621,130185.0
2017-06-16 10:50:00,35.78,35.79,35.73,35.73,51151.0,28.9621,28.9702,28.9217,28.9217,51151.0
2017-06-16 10:55:00,35.72,35.77,35.72,35.75,31856.0,28.9136,28.9541,28.9136,28.9379,31856.0
2017-06-16 11:00:00,35.76,35.77,35.75,35.75,56114.0,28.946,28.9541,28.9379,28.9379,56114.0
2017-06-16 11:05:00,35.75,35.76,35.73,35.73,127428.0,28.9379,28.946,28.9217,28.9217,127428.0
2017-06-16 11:10:00,35.73,35.75,35.72,35.75,35573.0,28.9217,28.9379,28.9136,28.9379,35573.0
2017-06-16 11:15:00,35.75,35.77,35.74,35.76,39791.0,28.9379,28.9541,28.9298,28.946,39791.0
2017-06-16 11:20:00,35.76,35.78,35.74,35.75,50757.0,28.946,28.9621,28.9298,28.9379,50757.0
2017-06-16 11:25:00,35.75,35.76,35.74,35.76,187892.0,28.9379,28.946,28.9298,28.946,187892.0
2017-06-16 11:30:00,35.75,35.76,35.73,35.75,50130.0,28.9379,28.946,28.9217,28.9379,50130.0
2017-06-16 11:35:00,35.75,35.76,35.72,35.75,71975.0,28.9379,28.946,28.9136,28.9379,71975.0
2017-06-16 11:40:00,35.74,35.75,35.73,35.74,16591.0,28.9298,28.9379,28.9217,28.9298,16591.0
2017-06-16 11:45:00,35.74,35.74,35.73,35.73,37172.0,28.9298,28.9298,28.9217,28.9217,37172.0
2017-06-16 11:50:00,35.73,35.74,35.72,35.73,40285.0,28.9217,28.9298,28.9136,28.9217,40285.0
2017-06-16 11:55:00,35.73,35.74,35.72,35.73,68947.0,28.9217,28.9298,28.9136,28.9217,68947.0
2017-06-16 12:00:00,35.73,35.76,35.73,35.74,116456.0,28.9217,28.946,28.9217,28.9298,116456.0
2017-06-16 12:05:00,35.74,35.76,35.73,35.75,40282.0,28.9298,28.946,28.9217,28.9379,40282.0
2017-06-16 12:10:00,35.75,35.79,35.74,35.79,48439.0,28.9379,28.9702,28.9298,28.9702,48439.0
2017-06-16 12:15:00,35.78,35.79,35.75,35.76,29541.0,28.9621,28.9702,28.9379,28.946,29541.0
2017-06-16 12:20:00,35.75,35.77,35.75,35.77,9663.0,28.9379,28.9541,28.9379,28.9541,9663.0
2017-06-16 12:25:00,35.76,35.77,35.74,35.75,22948.0,28.946,28.9541,28.9298,28.9379,22948.0
2017-06-16 12:30:00,35.75,35.76,35.73,35.75,20228.0,28.9379,28.946,28.9217,28.9379,20228.0
2017-06-16 12:35:00,35.74,35.75,35.72,35.75,46834.0,28.9298,28.9379,28.9136,28.9379,46834.0
2017-06-16 12:40:00,35.74,35.81,35.74,35.79,45809.0,28.9298,28.9864,28.9298,28.9702,45809.0
2017-06-16 12:45:00,35.79,35.79,35.78,35.79,7012.0,28.9702,28.9702,28.9621,28.9702,7012.0
2017-06-16 12:50:00,35.79,35.8,35.78,35.78,11013.0,28.9702,28.9783,28.9621,28.9621,11013.0
2017-06-16 12:55:00,35.79,35.79,35.75,35.75,20845.0,28.9702,28.9702,28.9379,28.9379,20845.0
2017-06-16 13:00:00,35.76,35.77,35.75,35.76,18253.0,28.946,28.9541,28.9379,28.946,18253.0
2017-06-16 13:05:00,35.76,35.78,35.75,35.77,13806.0,28.946,28.9621,28.9379,28.9541,13806.0
2017-06-16 13:10:00,35.77,35.78,35.76,35.77,15321.0,28.9541,28.9621,28.946,28.9541,15321.0
2017-06-16 13:15:00,35.76,35.77,35.76,35.77,6560.0,28.946,28.9541,28.946,28.9541,6560.0
2017-06-16 13:20:00,35.77,35.78,35.74,35.74,75150.0,28.9541,28.9621,28.9298,28.9298,75150.0
2017-06-16 13:25:00,35.74,35.75,35.72,35.72,11909.0,28.9298,28.9379,28.9136,28.9136,11909.0
2017-06-16 13:30:00,35.73,35.73,35.72,35.73,34127.0,28.9217,28.9217,28.9136,28.9217,34127.0
2017-06-16 13:35:00,35.73,35.73,35.72,35.73,14226.0,28.9217,28.9217,28.9136,28.9217,14226.0
2017-06-16 13:40:00,35.73,35.73,35.72,35.73,12601.0,28.9217,28.9217,28.9136,28.9217,12601.0
2017-06-16 13:45:00,35.73,35.73,35.72,35.73,10384.0,28.9217,28.9217,28.9136,28.9217,10384.0
2017-06-16 13:50:00,35.72,35.74,35.72,35.73,47088.0,28.9136,28.9298,28.9136,28.9217,47088.0
2017-06-16 13:55:00,35.72,35.73,35.72,35.72,30223.0,28.9136,28.9217,28.9136,28.9136,30223.0
2017-06-16 14:00:00,35.72,35.73,35.72,35.73,13300.0,28.9136,28.9217,28.9136,28.9217,13300.0
2017-06-16 14:05:00,35.73,35.73,35.72,35.72,26087.0,28.9217,28.9217,28.9136,28.9136,26087.0
2017-06-16 14:10:00,35.73,35.75,35.72,35.74,146447.0,28.9217,28.9379,28.9136,28.9298,146447.0
2017-06-16 14:15:00,35.75,35.77,35.74,35.76,39910.0,28.9379,28.9541,28.9298,28.946,39910.0
2017-06-16 14:20:00,35.76,35.76,35.74,35.76,46213.0,28.946,28.946,28.9298,28.946,46213.0
2017-06-16 14:25:00,35.76,35.81,35.75,35.81,44235.0,28.946,28.9864,28.9379,28.9864,44235.0
2017-06-16 14:30:00,35.8,35.87,35.8,35.87,22188.0,28.9783,29.035,28.9783,29.035,22188.0
2017-06-16 14:35:00,35.87,35.87,35.82,35.83,27806.0,29.035,29.035,28.9945,29.0026,27806.0
2017-06-16 14:40:00,35.83,35.83,35.81,35.82,7083.0,29.0026,29.0026,28.9864,28.9945,7083.0
2017-06-16 14:45:00,35.82,35.83,35.8,35.81,35597.0,28.9945,29.0026,28.9783,28.9864,35597.0
2017-06-16 14:50:00,35.81,35.85,35.8,35.85,18207.0,28.9864,29.0188,28.9783,29.0188,18207.0
2017-06-16 14:55:00,35.85,35.87,35.84,35.87,53502.0,29.0188,29.035,29.0107,29.035,53502.0
2017-06-16 15:00:00,35.87,35.87,35.85,35.86,45340.0,29.035,29.035,29.0188,29.0269,45340.0
2017-06-16 15:05:00,35.85,35.86,35.82,35.83,26493.0,29.0188,29.0269,28.9945,29.0026,26493.0
2017-06-16 15:10:00,35.83,35.83,35.8,35.81,26155.0,29.0026,29.0026,28.9783,28.9864,26155.0
2017-06-16 15:15:00,35.8,35.83,35.8,35.83,29470.0,28.9783,29.0026,28.9783,29.0026,29470.0
2017-06-16 15:20:00,35.83,35.84,35.82,35.83,29727.0,29.0026,29.0107,28.9945,29.0026,29727.0
2017-06-16 15:25:00,35.83,35.83,35.79,35.8,108204.0,29.0026,29.0026,28.9702,28.9783,108204.0
2017-06-16 15:30:00,35.8,35.82,35.79,35.81,133796.0,28.9783,28.9945,28.9702,28.9864,133796.0
2017-06-16 15:35:00,35.8,35.82,35.78,35.79,71398.0,28.9783,28.9945,28.9621,28.9702,71398.0
2017-06-16 15:40:00,35.79,35.84,35.78,35.84,82769.0,28.9702,29.0107,28.9621,29.0107,82769.0
2017-06-16 15:45:00,35.84,35.86,35.82,35.84,156343.0,29.0107,29.0269,28.9945,29.0107,156343.0
2017-06-16 15:50:00,35.84,35.86,35.84,35.86,86405.0,29.0107,29.0269,29.0107,29.0269,86405.0
2017-06-16 15:55:00,35.86,35.88,35.85,35.87,266875.0,29.0269,29.0431,29.0188,29.035,266875.0
2017-06-19 09:30:00,36.13,36.22,36.08,36.12,156898.0,29.2455,29.3183,29.205,29.2374,156898.0
2017-06-19 09:35:00,36.13,36.21,36.12,36.21,57590.0,29.2455,29.3102,29.2374,29.3102,57590.0
2017-06-19 09:40:00,36.21,36.21,36.15,36.18,80137.0,29.3102,29.3102,29.2616,29.2859,80137.0
2017-06-19 09:45:00,36.17,36.22,36.16,36.18,54142.0,29.2778,29.3183,29.2697,29.2859,54142.0
2017-06-19 09:50:00,36.18,36.2,36.15,36.19,34761.0,29.2859,29.3021,29.2616,29.294,34761.0
2017-06-19 09:55:00,36.19,36.19,36.14,36.15,46234.0,29.294,29.294,29.2536,29.2616,46234.0
2017-06-19 10:00:00,36.15,36.27,36.14,36.27,145042.0,29.2616,29.3588,29.2536,29.3588,145042.0
2017-06-19 10:05:00,36.27,36.29,36.22,36.22,45984.0,29.3588,29.375,29.3183,29.3183,45984.0
2017-06-19 10:10:00,36.22,36.23,36.18,36.2,54608.0,29.3183,29.3264,29.2859,29.3021,54608.0
2017-06-19 10:15:00,36.2,36.2,36.17,36.18,34707.0,29.3021,29.3021,29.2778,29.2859,34707.0
2017-06-19 10:20:00,36.18,36.2,36.17,36.18,39149.0,29.2859,29.3021,29.2778,29.2859,39149.0
2017-06-19 10:25:00,36.18,36.22,36.16,36.21,35300.0,29.2859,29.3183,29.2697,29.3102,35300.0
2017-06-19 10:30:00,36.21,36.23,36.19,36.2,32279.0,29.3102,29.3264,29.294,29.3021,32279.0
2017-06-19 10:35:00,36.2,36.2,36.14,36.15,90652.0,29.3021,29.3021,29.2536,29.2616,90652.0
2017-06-19 10:40:00,36.15,36.18,36.14,36.17,122586.0,29.2616,29.2859,29.2536,29.2778,122586.0
2017-06-19 10:45:00,36.18,36.19,36.17,36.18,17264.0,29.2859,29.294,29.2778,29.2859,17264.0
2017-06-19 10:50:00,36.18,36.18,36.16,36.16,54011.0,29.2859,29.2859,29.2697,29.2697,54011.0
2017-06-19 10:55:00,36.16,36.2,36.14,36.2,69182.0,29.2697,29.3021,29.2536,29.3021,69182.0
2017-06-19 11:00:00,36.18,36.22,36.16,36.21,72904.0,29.2859,29.3183,29.2697,29.3102,72904.0
2017-06-19 11:05:00,36.22,36.26,36.21,36.25,53522.0,29.3183,29.3507,29.3102,29.3426,53522.0
2017-06-19 11:10:00,36.25,36.27,36.24,36.26,22887.0,29.3426,29.3588,29.3345,29.3507,22887.0
2017-06-19 11:15:00,36.26,36.28,36.25,36.28,59298.0,29.3507,29.3669,29.3426,29.3669,59298.0
2017-06-19 11:20:00,36.27,36.31,36.27,36.29,28564.0,29.3588,29.3912,29.3588,29.375,28564.0
2017-06-19 11:25:00,36.3,36.32,36.29,36.3,65208.0,29.3831,29.3993,29.375,29.3831,65208.0
2017-06-19 11:30:00,36.3,36.33,36.29,36.33,50220.0,29.3831,29.4073,29.375,29.4073,50220.0
2017-06-19 11:35:00,36.33,36.35,36.32,36.35,13498.0,29.4073,29.4235,29.3993,29.4235,13498.0
2017-06-19 11:40:00,36.34,36.35,36.33,36.34,24559.0,29.4154,29.4235,29.4073,29.4154,24559.0
2017-06-19 11:45:00,36.34,36.36,36.33,36.35,26493.0,29.4154,29.4316,29.4073,29.4235,26493.0
2017-06-19 11:50:00,36.34,36.35,36.31,36.32,17377.0,29.4154,29.4235,29.3912,29.3993,17377.0
2017-06-19 11:55:00,36.32,36.32,36.29,36.29,18726.0,29.3993,29.3993,29.375,29.375,18726.0
2017-06-19 12:00:00,36.29,36.3,36.24,36.25,30306.0,29.375,29.3831,29.3345,29.3426,30306.0
2017-06-19 12:05:00,36.25,36.26,36.24,36.24,16196.0,29.3426,29.3507,29.3345,29.3345,16196.0
2017-06-19 12:10:00,36.24,36.25,36.22,36.24,19048.0,29.3345,29.3426,29.3183,29.3345,19048.0
2017-06-19 12:15:00,36.24,36.27,36.23,36.23,16948.0,29.3345,29.3588,29.3264,29.3264,16948.0
2017-06-19 12:20:00,36.25,36.25,36.21,36.21,9487.0,29.3426,29.3426,29.3102,29.3102,9487.0
2017-06-19 12:25:00,36.22,36.23,36.21,36.23,17509.0,29.3183,29.3264,29.3102,29.3264,17509.0
2017-06-19 12:30:00,36.23,36.23,36.2,36.2,7239.0,29.3264,29.3264,29.3021,29.3021,7239.0
2017-06-19 12:35:00,36.21,36.22,36.2,36.22,29575.0,29.3102,29.3183,29.3021,29.3183,29575.0
2017-06-19 12:40:00,36.22,36.22,36.21,36.21,34896.0,29.3183,29.3183,29.3102,29.3102,34896.0
2017-06-19 12:45:00,36.22,36.22,36.2,36.2,6456.0,29.3183,29.3183,29.3021,29.3021,6456.0
2017-06-19 12:50:00,36.21,36.21,36.18,36.18,15640.0,29.3102,29.3102,29.2859,29.2859,15640.0
2017-06-19 12:55:00,36.18,36.19,36.17,36.18,21709.0,29.2859,29.294,29.2778,29.2859,21709.0
2017-06-19 13:00:00,36.18,36.19,36.16,36.19,22045.0,29.2859,29.294,29.2697,29.294,22045.0
2017-06-19 13:05:00,36.18,36.2,36.18,36.2,11495.0,29.2859,29.3021,29.2859,29.3021,11495.0
2017-06-19 13:10:00,36.2,36.2,36.19,36.2,15664.0,29.3021,29.3021,29.294,29.3021,15664.0
2017-06-19 13:15:00,36.2,36.21,36.19,36.2,58989.0,29.3021,29.3102,29.294,29.3021,58989.0
2017-06-19 13:20:00,36.21,36.21,36.19,36.21,50865.0,29.3102,29.3102,29.294,29.3102,50865.0
2017-06-19 13:25:00,36.21,36.23,36.2,36.22,10992.0,29.3102,29.3264,29.3021,29.3183,10992.0
2017-06-19 13:30:00,36.23,36.24,36.21,36.21,23103.0,29.3264,29.3345,29.3102,29.3102,23103.0
2017-06-19 13:35:00,36.22,36.22,36.19,36.22,46872.0,29.3183,29.3183,29.294,29.3183,46872.0
2017-06-19 13:40:00,36.22,36.23,36.21,36.22,24510.0,29.3183,29.3264,29.3102,29.3183,24510.0
2017-06-19 13:45:00,36.22,36.22,36.2,36.2,13033.0,29.3183,29.3183,29.3021,29.3021,13033.0
2017-06-19 13:50:00,36.21,36.21,36.2,36.2,7070.0,29.3102,29.3102,29.3021,29.3021,7070.0
2017-06-19 13:55:00,36.21,36.21,36.19,36.2,21074.0,29.3102,29.3102,29.294,29.3021,21074.0
2017-06-19 14:00:00,36.2,36.22,36.19,36.2,52783.0,29.3021,29.3183,29.294,29.3021,52783.0
2017-06-19 14:05:00,36.2,36.21,36.15,36.16,197135.0,29.3021,29.3102,29.2616,29.2697,197135.0
2017-06-19 14:10:00,36.16,36.17,36.15,36.16,16567.0,29.2697,29.2778,29.2616,29.2697,16567.0
2017-06-19 14:15:00,36.16,36.16,36.1,36.11,211315.0,29.2697,29.2697,29.2212,29.2293,211315.0
2017-06-19 14:20:00,36.12,36.15,36.09,36.09,59713.0,29.2374,29.2616,29.2131,29.2131,59713.0
2017-06-19 14:25:00,36.1,36.12,36.09,36.1,28097.0,29.2212,29.2374,29.2131,29.2212,28097.0
2017-06-19 14:30:00,36.1,36.11,36.09,36.1,33426.0,29.2212,29.2293,29.2131,29.2212,33426.0
2017-06-19 14:35:00,36.1,36.11,36.1,36.1,17312.0,29.2212,29.2293,29.2212,29.2212,17312.0
2017-06-19 14:40:00,36.11,36.13,36.09,36.12,54428.0,29.2293,29.2455,29.2131,29.2374,54428.0
2017-06-19 14:45:00,36.12,36.13,36.09,36.11,66465.0,29.2374,29.2455,29.2131,29.2293,66465.0
2017-06-19 14:50:00,36.11,36.11,36.09,36.1,25254.0,29.2293,29.2293,29.2131,29.2212,25254.0
2017-06-19 14:55:00,36.09,36.1,36.07,36.07,102182.0,29.2131,29.2212,29.1969,29.1969,102182.0
2017-06-19 15:00:00,36.07,36.09,36.07,36.08,77496.0,29.1969,29.2131,29.1969,29.205,77496.0
2017-06-19 15:05:00,36.09,36.11,36.08,36.11,35523.0,29.2131,29.2293,29.205,29.2293,35523.0
2017-06-19 15:10:00,36.11,36.11,36.09,36.11,54685.0,29.2293,29.2293,29.2131,29.2293,54685.0
2017-06-19 15:15:00,36.11,36.12,36.08,36.11,191269.0,29.2293,29.2374,29.205,29.2293,191269.0
2017-06-19 15:20:00,36.11,36.12,36.1,36.12,25135.0,29.2293,29.2374,29.2212,29.2374,25135.0
2017-06-19 15:25:00,36.12,36.12,36.1,36.11,31412.0,29.2374,29.2374,29.2212,29.2293,31412.0
2017-06-19 15:30:00,36.11,36.15,36.1,36.15,187220.0,29.2293,29.2616,29.2212,29.2616,187220.0
2017-06-19 15:35:00,36.15,36.17,36.14,36.17,45014.0,29.2616,29.2778,29.2536,29.2778,45014.0
2017-06-19 15:40:00,36.16,36.19,36.16,36.19,54483.0,29.2697,29.294,29.2697,29.294,54483.0
2017-06-19 15:45:00,36.19,36.2,36.15,36.18,89746.0,29.294,29.3021,29.2616,29.2859,89746.0
2017-06-19 15:50:00,36.18,36.21,36.17,36.21,72267.0,29.2859,29.3102,29.2778,29.3102,72267.0
2017-06-19 15:55:00,36.21,36.21,36.17,36.2,259056.0,29.3102,29.3102,29.2778,29.3021,259056.0
2017-06-20 09:30:00,36.52,36.74,36.5,36.7,253178.0,29.5611,29.7392,29.545,29.7068,253178.0
2017-06-20 09:35:00,36.71,36.75,36.65,36.69,139774.0,29.7149,29.7473,29.6664,29.6987,139774.0
2017-06-20 09:40:00,36.69,36.72,36.61,36.61,93861.0,29.6987,29.723,29.634,29.634,93861.0
2017-06-20 09:45:00,36.61,36.63,36.55,36.57,71225.0,29.634,29.6502,29.5854,29.6016,71225.0
2017-06-20 09:50:00,36.56,36.57,36.52,36.56,71505.0,29.5935,29.6016,29.5611,29.5935,71505.0
2017-06-20 09:55:00,36.56,36.58,36.44,36.44,97632.0,29.5935,29.6097,29.4964,29.4964,97632.0
2017-06-20 10:00:00,36.45,36.47,36.42,36.47,49546.0,29.5045,29.5207,29.4802,29.5207,49546.0
2017-06-20 10:05:00,36.47,36.49,36.44,36.44,50567.0,29.5207,29.5369,29.4964,29.4964,50567.0
2017-06-20 10:10:00,36.45,36.46,36.44,36.44,50394.0,29.5045,29.5126,29.4964,29.4964,50394.0
2017-06-20 10:15:00,36.45,36.52,36.44,36.49,53129.0,29.5045,29.5611,29.4964,29.5369,53129.0
2017-06-20 10:20:00,36.49,36.51,36.47,36.47,62329.0,29.5369,29.553,29.5207,29.5207,62329.0
2017-06-20 10:25:00,36.47,36.48,36.44,36.44,48365.0,29.5207,29.5288,29.4964,29.4964,48365.0
2017-06-20 10:30:00,36.44,36.51,36.44,36.5,27344.0,29.4964,29.553,29.4964,29.545,27344.0
2017-06-20 10:35:00,36.5,36.52,36.49,36.49,19171.0,29.545,29.5611,29.5369,29.5369,19171.0
2017-06-20 10:40:00,36.5,36.52,36.5,36.51,22574.0,29.545,29.5611,29.545,29.553,22574.0
2017-06-20 10:45:00,36.51,36.51,36.48,36.5,31746.0,29.553,29.553,29.5288,29.545,31746.0
2017-06-20 10:50:00,36.49,36.5,36.45,36.46,29355.0,29.5369,29.545,29.5045,29.5126,29355.0
2017-06-20 10:55:00,36.46,36.48,36.43,36.47,33681.0,29.5126,29.5288,29.4883,29.5207,33681.0
2017-06-20 11:00:00,36.46,36.46,36.42,36.43,51532.0,29.5126,29.5126,29.4802,29.4883,51532.0
2017-06-20 11:05:00,36.43,36.43,36.37,36.4,41491.0,29.4883,29.4883,29.4397,29.464,41491.0
2017-06-20 11:10:00,36.4,36.41,36.36,36.39,36920.0,29.464,29.4721,29.4316,29.4559,36920.0
2017-06-20 11:15:00,36.4,36.42,36.36,36.38,53153.0,29.464,29.4802,29.4316,29.4478,53153.0
2017-06-20 11:20:00,36.38,36.39,36.35,36.38,79555.0,29.4478,29.4559,29.4235,29.4478,79555.0
2017-06-20 11:25:00,36.38,36.39,36.33,36.34,86857.0,29.4478,29.4559,29.4073,29.4154,86857.0
2017-06-20 11:30:00,36.34,36.34,36.24,36.28,138678.0,29.4154,29.4154,29.3345,29.3669,138678.0
2017-06-20 11:35:00,36.27,36.28,36.24,36.28,44956.0,29.3588,29.3669,29.3345,29.3669,44956.0
2017-06-20 11:40:00,36.28,36.29,36.27,36.29,27514.0,29.3669,29.375,29.3588,29.375,27514.0
2017-06-20 11:45:00,36.29,36.37,36.29,36.36,30232.0,29.375,29.4397,29.375,29.4316,30232.0
2017-06-20 11:50:00,36.36,36.36,36.32,36.33,24276.0,29.4316,29.4316,29.3993,29.4073,24276.0
2017-06-20 11:55:00,36.34,36.35,36.31,36.32,53735.0,29.4154,29.4235,29.3912,29.3993,53735.0
2017-06-20 12:00:00,36.32,36.35,36.31,36.35,75341.0,29.3993,29.4235,29.3912,29.4235,75341.0
2017-06-20 12:05:00,36.35,36.38,36.34,36.38,36872.0,29.4235,29.4478,29.4154,29.4478,36872.0
2017-06-20 12:10:00,36.37,36.38,36.34,36.37,56631.0,29.4397,29.4478,29.4154,29.4397,56631.0
2017-06-20 12:15:00,36.37,36.38,36.33,36.34,66964.0,29.4397,29.4478,29.4073,29.4154,66964.0
2017-06-20 12:20:00,36.34,36.35,36.29,36.3,72018.0,29.4154,29.4235,29.375,29.3831,72018.0
2017-06-20 12:25:00,36.31,36.31,36.29,36.3,40845.0,29.3912,29.3912,29.375,29.3831,40845.0
2017-06-20 12:30:00,36.3,36.3,36.29,36.3,8106.0,29.3831,29.3831,29.375,29.3831,8106.0
2017-06-20 12:35:00,36.3,36.33,36.29,36.33,25307.0,29.3831,29.4073,29.375,29.4073,25307.0
2017-06-20 12:40:00,36.33,36.35,36.32,36.33,38113.0,29.4073,29.4235,29.3993,29.4073,38113.0
2017-06-20 12:45:00,36.33,36.33,36.3,36.31,26521.0,29.4073,29.4073,29.3831,29.3912,26521.0
2017-06-20 12:50:00,36.3,36.31,36.29,36.29,24498.0,29.3831,29.3912,29.375,29.375,24498.0
2017-06-20 12:55:00,36.29,36.33,36.29,36.33,33872.0,29.375,29.4073,29.375,29.4073,33872.0
2017-06-20 13:00:00,36.32,36.33,36.29,36.3,21012.0,29.3993,29.4073,29.375,29.3831,21012.0
2017-06-20 13:05:00,36.3,36.32,36.29,36.3,12431.0,29.3831,29.3993,29.375,29.3831,12431.0
2017-06-20 13:10:00,36.3,36.32,36.29,36.32,11253.0,29.3831,29.3993,29.375,29.3993,11253.0
2017-06-20 13:15:00,36.32,36.33,36.27,36.28,35310.0,29.3993,29.4073,29.3588,29.3669,35310.0
2017-06-20 13:20:00,36.28,36.31,36.27,36.31,15222.0,29.3669,29.3912,29.3588,29.3912,15222.0
2017-06-20 13:25:00,36.3,36.31,36.27,36.27,21938.0,29.3831,29.3912,29.3588,29.3588,21938.0
2017-06-20 13:30:00,36.27,36.28,36.25,36.25,8392.0,29.3588,29.3669,29.3426,29.3426,8392.0
2017-06-20 13:35:00,36.25,36.28,36.25,36.28,22705.0,29.3426,29.3669,29.3426,29.3669,22705.0
2017-06-20 13:40:00,36.28,36.29,36.26,36.26,29081.0,29.3669,29.375,29.3507,29.3507,29081.0
2017-06-20 13:45:00,36.26,36.27,36.24,36.24,34273.0,29.3507,29.3588,29.3345,29.3345,34273.0
2017-06-20 13:50:00,36.23,36.26,36.22,36.26,26982.0,29.3264,29.3507,29.3183,29.3507,26982.0
2017-06-20 13:55:00,36.26,36.26,36.24,36.25,20894.0,29.3507,29.3507,29.3345,29.3426,20894.0
2017-06-20 14:00:00,36.24,36.29,36.24,36.29,57307.0,29.3345,29.375,29.3345,29.375,57307.0
2017-06-20 14:05:00,36.29,36.29,36.28,36.29,28265.0,29.375,29.375,29.3669,29.375,28265.0
2017-06-20 14:10:00,36.29,36.29,36.28,36.29,16198.0,29.375,29.375,29.3669,29.375,16198.0
2017-06-20 14:15:00,36.29,36.29,36.25,36.26,41217.0,29.375,29.375,29.3426,29.3507,41217.0
2017-06-20 14:20:00,36.25,36.26,36.21,36.22,23171.0,29.3426,29.3507,29.3102,29.3183,23171.0
2017-06-20 14:25:00,36.21,36.23,36.19,36.2,39303.0,29.3102,29.3264,29.294,29.3021,39303.0
2017-06-20 14:30:00,36.2,36.21,36.19,36.21,27905.0,29.3021,29.3102,29.294,29.3102,27905.0
2017-06-20 14:35:00,36.21,36.22,36.17,36.18,43569.0,29.3102,29.3183,29.2778,29.2859,43569.0
2017-06-20 14:40:00,36.18,36.21,36.17,36.21,22963.0,29.2859,29.3102,29.2778,29.3102,22963.0
2017-06-20 14:45:00,36.21,36.22,36.19,36.22,30617.0,29.3102,29.3183,29.294,29.3183,30617.0
2017-06-20 14:50:00,36.22,36.27,36.21,36.27,20028.0,29.3183,29.3588,29.3102,29.3588,20028.0
2017-06-20 14:55:00,36.27,36.27,36.24,36.24,29365.0,29.3588,29.3588,29.3345,29.3345,29365.0
2017-06-20 15:00:00,36.24,36.27,36.23,36.27,88389.0,29.3345,29.3588,29.3264,29.3588,88389.0
2017-06-20 15:05:00,36.27,36.28,36.25,36.26,28584.0,29.3588,29.3669,29.3426,29.3507,28584.0
2017-06-20 15:10:00,36.26,36.3,36.25,36.29,30485.0,29.3507,29.3831,29.3426,29.375,30485.0
2017-06-20 15:15:00,36.29,36.3,36.26,36.27,22729.0,29.375,29.3831,29.3507,29.3588,22729.0
2017-06-20 15:20:00,36.27,36.27,36.24,36.25,36056.0,29.3588,29.3588,29.3345,29.3426,36056.0
2017-06-20 15:25:00,36.25,36.25,36.21,36.25,35758.0,29.3426,29.3426,29.3102,29.3426,35758.0
2017-06-20 15:30:00,36.25,36.25,36.18,36.2,85663.0,29.3426,29.3426,29.2859,29.3021,85663.0
2017-06-20 15:35:00,36.2,36.2,36.16,36.19,99340.0,29.3021,29.3021,29.2697,29.294,99340.0
2017-06-20 15:40:00,36.19,36.21,36.17,36.17,149645.0,29.294,29.3102,29.2778,29.2778,149645.0
2017-06-20 15:45:00,36.18,36.19,36.12,36.12,141316.0,29.2859,29.294,29.2374,29.2374,141316.0
2017-06-20 15:50:00,36.12,36.13,36.12,36.12,143973.0,29.2374,29.2455,29.2374,29.2374,143973.0
2017-06-20 15:55:00,36.12,36.14,36.12,36.13,312378.0,29.2374,29.2536,29.2374,29.2455,312378.0
2017-06-21 09:30:00,36.21,36.47,36.21,36.36,237004.0,29.3102,29.5207,29.3102,29.4316,237004.0
2017-06-21 09:35:00,36.36,36.42,36.34,36.41,101958.0,29.4316,29.4802,29.4154,29.4721,101958.0
2017-06-21 09:40:00,36.42,36.43,36.36,36.4,92128.0,29.4802,29.4883,29.4316,29.464,92128.0
2017-06-21 09:45:00,36.4,36.46,36.38,36.45,154249.0,29.464,29.5126,29.4478,29.5045,154249.0
2017-06-21 09:50:00,36.45,36.46,36.42,36.45,82553.0,29.5045,29.5126,29.4802,29.5045,82553.0
2017-06-21 09:55:00,36.45,36.51,36.45,36.51,96484.0,29.5045,29.553,29.5045,29.553,96484.0
2017-06-21 10:00:00,36.51,36.57,36.49,36.54,74812.0,29.553,29.6016,29.5369,29.5773,74812.0
2017-06-21 10:05:00,36.55,36.59,36.53,36.57,59111.0,29.5854,29.6178,29.5692,29.6016,59111.0
2017-06-21 10:10:00,36.57,36.59,36.53,36.55,49281.0,29.6016,29.6178,29.5692,29.5854,49281.0
2017-06-21 10:15:00,36.55,36.56,36.53,36.55,70206.0,29.5854,29.5935,29.5692,29.5854,70206.0
2017-06-21 10:20:00,36.55,36.59,36.54,36.59,48914.0,29.5854,29.6178,29.5773,29.6178,48914.0
2017-06-21 10:25:00,36.59,36.59,36.53,36.53,58056.0,29.6178,29.6178,29.5692,29.5692,58056.0
2017-06-21 10:30:00,36.54,36.62,36.54,36.61,51595.0,29.5773,29.6421,29.5773,29.634,51595.0
2017-06-21 10:35:00,36.61,36.64,36.6,36.64,59981.0,29.634,29.6583,29.6259,29.6583,59981.0
2017-06-21 10:40:00,36.64,36.72,36.64,36.69,114798.0,29.6583,29.723,29.6583,29.6987,114798.0
2017-06-21 10:45:00,36.69,36.69,36.65,36.67,95479.0,29.6987,29.6987,29.6664,29.6826,95479.0
2017-06-21 10:50:00,36.66,36.68,36.66,36.67,57252.0,29.6745,29.6907,29.6745,29.6826,57252.0
2017-06-21 10:55:00,36.66,36.68,36.66,36.68,43626.0,29.6745,29.6907,29.6745,29.6907,43626.0
2017-06-21 11:00:00,36.68,36.68,36.59,36.59,84408.0,29.6907,29.6907,29.6178,29.6178,84408.0
2017-06-21 11:05:00,36.59,36.64,36.58,36.64,29426.0,29.6178,29.6583,29.6097,29.6583,29426.0
2017-06-21 11:10:00,36.64,36.64,36.6,36.63,62159.0,29.6583,29.6583,29.6259,29.6502,62159.0
2017-06-21 11:15:00,36.62,36.63,36.59,36.63,41450.0,29.6421,29.6502,29.6178,29.6502,41450.0
2017-06-21 11:20:00,36.63,36.7,36.63,36.66,282827.0,29.6502,29.7068,29.6502,29.6745,282827.0
2017-06-21 11:25:00,36.66,36.69,36.65,36.69,47106.0,29.6745,29.6987,29.6664,29.6987,47106.0
2017-06-21 11:30:00,36.69,36.72,36.68,36.72,38076.0,29.6987,29.723,29.6907,29.723,38076.0
2017-06-21 11:35:00,36.72,36.75,36.71,36.73,81243.0,29.723,29.7473,29.7149,29.7311,81243.0
2017-06-21 11:40:00,36.73,36.74,36.72,36.74,97143.0,29.7311,29.7392,29.723,29.7392,97143.0
2017-06-21 11:45:00,36.74,36.77,36.72,36.73,57690.0,29.7392,29.7635,29.723,29.7311,57690.0
2017-06-21 11:50:00,36.73,36.75,36.71,36.73,47275.0,29.7311,29.7473,29.7149,29.7311,47275.0
2017-06-21 11:55:00,36.74,36.77,36.71,36.77,57439.0,29.7392,29.7635,29.7149,29.7635,57439.0
2017-06-21 12:00:00,36.77,36.77,36.73,36.74,108119.0,29.7635,29.7635,29.7311,29.7392,108119.0
2017-06-21 12:05:00,36.73,36.75,36.71,36.75,101931.0,29.7311,29.7473,29.7149,29.7473,101931.0
2017-06-21 12:10:00,36.74,36.75,36.72,36.75,71534.0,29.7392,29.7473,29.723,29.7473,71534.0
2017-06-21 12:15:00,36.75,36.77,36.71,36.71,165576.0,29.7473,29.7635,29.7149,29.7149,165576.0
2017-06-21 12:20:00,36.7,36.75,36.7,36.75,55492.0,29.7068,29.7473,29.7068,29.7473,55492.0
2017-06-21 12:25:00,36.75,36.75,36.72,36.72,44640.0,29.7473,29.7473,29.723,29.723,44640.0
2017-06-21 12:30:00,36.73,36.75,36.67,36.7,116065.0,29.7311,29.7473,29.6826,29.7068,116065.0
2017-06-21 12:35:00,36.7,36.71,36.69,36.7,23047.0,29.7068,29.7149,29.6987,29.7068,23047.0
2017-06-21 12:40:00,36.7,36.72,36.68,36.69,51090.0,29.7068,29.723,29.6907,29.6987,51090.0
2017-06-21 12:45:00,36.69,36.7,36.67,36.69,20249.0,29.6987,29.7068,29.6826,29.6987,20249.0
2017-06-21 12:50:00,36.69,36.73,36.69,36.73,33413.0,29.6987,29.7311,29.6987,29.7311,33413.0
2017-06-21 12:55:00,36.72,36.73,36.67,36.67,46830.0,29.723,29.7311,29.6826,29.6826,46830.0
2017-06-21 13:00:00,36.68,36.71,36.68,36.71,32534.0,29.6907,29.7149,29.6907,29.7149,32534.0
2017-06-21 13:05:00,36.7,36.72,36.69,36.72,34482.0,29.7068,29.723,29.6987,29.723,34482.0
2017-06-21 13:10:00,36.73,36.75,36.7,36.72,43871.0,29.7311,29.7473,29.7068,29.723,43871.0
2017-06-21 13:15:00,36.73,36.75,36.73,36.73,43574.0,29.7311,29.7473,29.7311,29.7311,43574.0
2017-06-21 13:20:00,36.73,36.75,36.72,36.73,136738.0,29.7311,29.7473,29.723,29.7311,136738.0
2017-06-21 13:25:00,36.74,36.74,36.73,36.73,23724.0,29.7392,29.7392,29.7311,29.7311,23724.0
2017-06-21 13:30:00,36.73,36.78,36.73,36.78,39069.0,29.7311,29.7716,29.7311,29.7716,39069.0
2017-06-21 13:35:00,36.78,36.78,36.73,36.74,39022.0,29.7716,29.7716,29.7311,29.7392,39022.0
2017-06-21 13:40:00,36.74,36.76,36.73,36.75,53727.0,29.7392,29.7554,29.7311,29.7473,53727.0
2017-06-21 13:45:00,36.76,36.77,36.73,36.73,37628.0,29.7554,29.7635,29.7311,29.7311,37628.0
2017-06-21 13:50:00,36.73,36.74,36.68,36.7,68671.0,29.7311,29.7392,29.6907,29.7068,68671.0
2017-06-21 13:55:00,36.71,36.72,36.69,36.72,25713.0,29.7149,29.723,29.6987,29.723,25713.0
2017-06-21 14:00:00,36.72,36.73,36.7,36.7,37106.0,29.723,29.7311,29.7068,29.7068,37106.0
2017-06-21 14:05:00,36.7,36.7,36.67,36.69,21008.0,29.7068,29.7068,29.6826,29.6987,21008.0
2017-06-21 14:10:00,36.68,36.71,36.68,36.71,33791.0,29.6907,29.7149,29.6907,29.7149,33791.0
2017-06-21 14:15:00,36.71,36.75,36.71,36.74,31448.0,29.7149,29.7473,29.7149,29.7392,31448.0
2017-06-21 14:20:00,36.73,36.74,36.71,36.71,38231.0,29.7311,29.7392,29.7149,29.7149,38231.0
2017-06-21 14:25:00,36.71,36.72,36.69,36.7,27447.0,29.7149,29.723,29.6987,29.7068,27447.0
2017-06-21 14:30:00,36.7,36.73,36.69,36.72,62936.0,29.7068,29.7311,29.6987,29.723,62936.0
2017-06-21 14:35:00,36.72,36.77,36.72,36.77,48046.0,29.723,29.7635,29.723,29.7635,48046.0
2017-06-21 14:40:00,36.77,36.77,36.76,36.77,26876.0,29.7635,29.7635,29.7554,29.7635,26876.0
2017-06-21 14:45:00,36.77,36.77,36.75,36.77,42053.0,29.7635,29.7635,29.7473,29.7635,42053.0
2017-06-21 14:50:00,36.77,36.77,36.73,36.76,57145.0,29.7635,29.7635,29.7311,29.7554,57145.0
2017-06-21 14:55:00,36.76,36.78,36.74,36.74,54225.0,29.7554,29.7716,29.7392,29.7392,54225.0
2017-06-21 15:00:00,36.74,36.75,36.69,36.71,59635.0,29.7392,29.7473,29.6987,29.7149,59635.0
2017-06-21 15:05:00,36.71,36.73,36.7,36.72,46338.0,29.7149,29.7311,29.7068,29.723,46338.0
2017-06-21 15:10:00,36.72,36.73,36.7,36.7,46147.0,29.723,29.7311,29.7068,29.7068,46147.0
2017-06-21 15:15:00,36.7,36.73,36.7,36.73,39269.0,29.7068,29.7311,29.7068,29.7311,39269.0
2017-06-21 15:20:00,36.73,36.74,36.72,36.74,46365.0,29.7311,29.7392,29.723,29.7392,46365.0
2017-06-21 15:25:00,36.74,36.74,36.71,36.72,81373.0,29.7392,29.7392,29.7149,29.723,81373.0
2017-06-21 15:30:00,36.73,36.73,36.7,36.71,55437.0,29.7311,29.7311,29.7068,29.7149,55437.0
2017-06-21 15:35:00,36.7,36.71,36.66,36.69,105449.0,29.7068,29.7149,29.6745,29.6987,105449.0
2017-06-21 15:40:00,36.68,36.71,36.67,36.71,94840.0,29.6907,29.7149,29.6826,29.7149,94840.0
2017-06-21 15:45:00,36.71,36.74,36.71,36.74,96661.0,29.7149,29.7392,29.7149,29.7392,96661.0
2017-06-21 15:50:00,36.74,36.75,36.73,36.73,273073.0,29.7392,29.7473,29.7311,29.7311,273073.0
2017-06-21 15:55:00,36.73,36.74,36.7,36.7,452976.0,29.7311,29.7392,29.7068,29.7068,452976.0
2017-06-22 09:30:00,36.72,36.92,36.72,36.82,174280.0,29.723,29.8849,29.723,29.804,174280.0
2017-06-22 09:35:00,36.82,36.82,36.65,36.66,208908.0,29.804,29.804,29.6664,29.6745,208908.0
2017-06-22 09:40:00,36.67,36.77,36.66,36.76,101029.0,29.6826,29.7635,29.6745,29.7554,101029.0
2017-06-22 09:45:00,36.76,36.77,36.69,36.76,140404.0,29.7554,29.7635,29.6987,29.7554,140404.0
2017-06-22 09:50:00,36.75,36.78,36.75,36.75,125031.0,29.7473,29.7716,29.7473,29.7473,125031.0
2017-06-22 09:55:00,36.75,36.76,36.7,36.74,69980.0,29.7473,29.7554,29.7068,29.7392,69980.0
2017-06-22 10:00:00,36.74,36.76,36.71,36.74,50319.0,29.7392,29.7554,29.7149,29.7392,50319.0
2017-06-22 10:05:00,36.74,36.75,36.71,36.73,46392.0,29.7392,29.7473,29.7149,29.7311,46392.0
2017-06-22 10:10:00,36.73,36.73,36.7,36.7,153489.0,29.7311,29.7311,29.7068,29.7068,153489.0
2017-06-22 10:15:00,36.7,36.71,36.69,36.7,64674.0,29.7068,29.7149,29.6987,29.7068,64674.0
2017-06-22 10:20:00,36.7,36.71,36.64,36.67,63853.0,29.7068,29.7149,29.6583,29.6826,63853.0
2017-06-22 10:25:00,36.68,36.7,36.67,36.68,30554.0,29.6907,29.7068,29.6826,29.6907,30554.0
2017-06-22 10:30:00,36.68,36.71,36.66,36.69,32602.0,29.6907,29.7149,29.6745,29.6987,32602.0
2017-06-22 10:35:00,36.7,36.74,36.65,36.66,416092.0,29.7068,29.7392,29.6664,29.6745,416092.0
2017-06-22 10:40:00,36.65,36.67,36.63,36.66,74024.0,29.6664,29.6826,29.6502,29.6745,74024.0
2017-06-22 10:45:00,36.66,36.68,36.66,36.68,28402.0,29.6745,29.6907,29.6745,29.6907,28402.0
2017-06-22 10:50:00,36.68,36.69,36.66,36.66,61834.0,29.6907,29.6987,29.6745,29.6745,61834.0
2017-06-22 10:55:00,36.67,36.68,36.65,36.67,48995.0,29.6826,29.6907,29.6664,29.6826,48995.0
2017-06-22 11:00:00,36.67,36.75,36.65,36.68,92588.0,29.6826,29.7473,29.6664,29.6907,92588.0
2017-06-22 11:05:00,36.68,36.72,36.67,36.67,92247.0,29.6907,29.723,29.6826,29.6826,92247.0
2017-06-22 11:10:00,36.67,36.69,36.67,36.68,43805.0,29.6826,29.6987,29.6826,29.6907,43805.0
2017-06-22 11:15:00,36.67,36.68,36.65,36.66,52183.0,29.6826,29.6907,29.6664,29.6745,52183.0
2017-06-22 11:20:00,36.66,36.68,36.65,36.68,63891.0,29.6745,29.6907,29.6664,29.6907,63891.0
2017-06-22 11:25:00,36.67,36.68,36.66,36.68,35759.0,29.6826,29.6907,29.6745,29.6907,35759.0
2017-06-22 11:30:00,36.67,36.68,36.65,36.66,40389.0,29.6826,29.6907,29.6664,29.6745,40389.0
2017-06-22 11:35:00,36.65,36.67,36.65,36.67,24221.0,29.6664,29.6826,29.6664,29.6826,24221.0
2017-06-22 11:40:00,36.66,36.68,36.65,36.65,91562.0,29.6745,29.6907,29.6664,29.6664,91562.0
2017-06-22 11:45:00,36.65,36.66,36.65,36.66,39740.0,29.6664,29.6745,29.6664,29.6745,39740.0
2017-06-22 11:50:00,36.66,36.68,36.65,36.65,48579.0,29.6745,29.6907,29.6664,29.6664,48579.0
2017-06-22 11:55:00,36.66,36.68,36.65,36.68,59697.0,29.6745,29.6907,29.6664,29.6907,59697.0
2017-06-22 12:00:00,36.68,36.68,36.65,36.65,37359.0,29.6907,29.6907,29.6664,29.6664,37359.0
2017-06-22 12:05:00,36.65,36.69,36.65,36.66,100589.0,29.6664,29.6987,29.6664,29.6745,100589.0
2017-06-22 12:10:00,36.66,36.67,36.66,36.66,7541.0,29.6745,29.6826,29.6745,29.6745,7541.0
2017-06-22 12:15:00,36.66,36.67,36.65,36.65,22658.0,29.6745,29.6826,29.6664,29.6664,22658.0
2017-06-22 12:20:00,36.65,36.67,36.65,36.67,27884.0,29.6664,29.6826,29.6664,29.6826,27884.0
2017-06-22 12:25:00,36.67,36.67,36.66,36.67,15123.0,29.6826,29.6826,29.6745,29.6826,15123.0
2017-06-22 12:30:00,36.66,36.71,36.66,36.71,29941.0,29.6745,29.7149,29.6745,29.7149,29941.0
2017-06-22 12:35:00,36.7,36.71,36.7,36.7,14844.0,29.7068,29.7149,29.7068,29.7068,14844.0
2017-06-22 12:40:00,36.7,36.71,36.68,36.68,46255.0,29.7068,29.7149,29.6907,29.6907,46255.0
2017-06-22 12:45:00,36.69,36.71,36.68,36.71,13448.0,29.6987,29.7149,29.6907,29.7149,13448.0
2017-06-22 12:50:00,36.71,36.73,36.7,36.7,19355.0,29.7149,29.7311,29.7068,29.7068,19355.0
2017-06-22 12:55:00,36.7,36.71,36.69,36.7,35736.0,29.7068,29.7149,29.6987,29.7068,35736.0
2017-06-22 13:00:00,36.7,36.72,36.69,36.7,23054.0,29.7068,29.723,29.6987,29.7068,23054.0
2017-06-22 13:05:00,36.7,36.71,36.7,36.7,21903.0,29.7068,29.7149,29.7068,29.7068,21903.0
2017-06-22 13:10:00,36.7,36.71,36.69,36.7,16089.0,29.7068,29.7149,29.6987,29.7068,16089.0
2017-06-22 13:15:00,36.69,36.7,36.66,36.66,40251.0,29.6987,29.7068,29.6745,29.6745,40251.0
2017-06-22 13:20:00,36.66,36.67,36.65,36.66,13497.0,29.6745,29.6826,29.6664,29.6745,13497.0
2017-06-22 13:25:00,36.66,36.68,36.65,36.68,49366.0,29.6745,29.6907,29.6664,29.6907,49366.0
2017-06-22 13:30:00,36.67,36.69,36.66,36.69,38656.0,29.6826,29.6987,29.6745,29.6987,38656.0
2017-06-22 13:35:00,36.68,36.69,36.68,36.69,12902.0,29.6907,29.6987,29.6907,29.6987,12902.0
2017-06-22 13:40:00,36.69,36.69,36.65,36.65,47620.0,29.6987,29.6987,29.6664,29.6664,47620.0
2017-06-22 13:45:00,36.66,36.7,36.65,36.67,50362.0,29.6745,29.7068,29.6664,29.6826,50362.0
2017-06-22 13:50:00,36.67,36.69,36.67,36.69,18440.0,29.6826,29.6987,29.6826,29.6987,18440.0
2017-06-22 13:55:00,36.69,36.69,36.67,36.67,25673.0,29.6987,29.6987,29.6826,29.6826,25673.0
2017-06-22 14:00:00,36.66,36.68,36.66,36.68,35165.0,29.6745,29.6907,29.6745,29.6907,35165.0
2017-06-22 14:05:00,36.68,36.69,36.67,36.69,22091.0,29.6907,29.6987,29.6826,29.6987,22091.0
2017-06-22 14:10:00,36.68,36.69,36.68,36.69,30601.0,29.6907,29.6987,29.6907,29.6987,30601.0
2017-06-22 14:15:00,36.69,36.69,36.65,36.66,45410.0,29.6987,29.6987,29.6664,29.6745,45410.0
2017-06-22 14:20:00,36.65,36.67,36.65,36.65,38478.0,29.6664,29.6826,29.6664,29.6664,38478.0
2017-06-22 14:25:00,36.65,36.67,36.65,36.67,53469.0,29.6664,29.6826,29.6664,29.6826,53469.0
2017-06-22 14:30:00,36.66,36.67,36.65,36.66,38047.0,29.6745,29.6826,29.6664,29.6745,38047.0
2017-06-22 14:35:00,36.66,36.66,36.65,36.65,29821.0,29.6745,29.6745,29.6664,29.6664,29821.0
2017-06-22 14:40:00,36.65,36.67,36.65,36.66,29504.0,29.6664,29.6826,29.6664,29.6745,29504.0
2017-06-22 14:45:00,36.66,36.68,36.66,36.68,116843.0,29.6745,29.6907,29.6745,29.6907,116843.0
2017-06-22 14:50:00,36.68,36.7,36.67,36.7,115963.0,29.6907,29.7068,29.6826,29.7068,115963.0
2017-06-22 14:55:00,36.7,36.72,36.68,36.71,63285.0,29.7068,29.723,29.6907,29.7149,63285.0
2017-06-22 15:00:00,36.72,36.72,36.69,36.71,59444.0,29.723,29.723,29.6987,29.7149,59444.0
2017-06-22 15:05:00,36.72,36.72,36.71,36.72,33100.0,29.723,29.723,29.7149,29.723,33100.0
2017-06-22 15:10:00,36.72,36.73,36.68,36.68,69032.0,29.723,29.7311,29.6907,29.6907,69032.0
2017-06-22 15:15:00,36.68,36.69,36.67,36.69,45869.0,29.6907,29.6987,29.6826,29.6987,45869.0
2017-06-22 15:20:00,36.69,36.71,36.68,36.69,55060.0,29.6987,29.7149,29.6907,29.6987,55060.0
2017-06-22 15:25:00,36.69,36.71,36.69,36.71,45409.0,29.6987,29.7149,29.6987,29.7149,45409.0
2017-06-22 15:30:00,36.71,36.72,36.7,36.72,63545.0,29.7149,29.723,29.7068,29.723,63545.0
2017-06-22 15:35:00,36.72,36.72,36.68,36.68,131163.0,29.723,29.723,29.6907,29.6907,131163.0
2017-06-22 15:40:00,36.68,36.69,36.67,36.69,111769.0,29.6907,29.6987,29.6826,29.6987,111769.0
2017-06-22 15:45:00,36.69,36.72,36.68,36.7,198482.0,29.6987,29.723,29.6907,29.7068,198482.0
2017-06-22 15:50:00,36.7,36.71,36.7,36.7,175763.0,29.7068,29.7149,29.7068,29.7068,175763.0
2017-06-22 15:55:00,36.7,36.73,36.7,36.72,709083.0,29.7068,29.7311,29.7068,29.723,709083.0
2017-06-23 09:30:00,36.72,36.74,36.66,36.66,270598.0,29.723,29.7392,29.6745,29.6745,270598.0
2017-06-23 09:35:00,36.66,36.7,36.63,36.64,118225.0,29.6745,29.7068,29.6502,29.6583,118225.0
2017-06-23 09:40:00,36.63,36.64,36.57,36.57,175256.0,29.6502,29.6583,29.6016,29.6016,175256.0
2017-06-23 09:45:00,36.58,36.58,36.54,36.55,120819.0,29.6097,29.6097,29.5773,29.5854,120819.0
2017-06-23 09:50:00,36.55,36.6,36.54,36.59,56979.0,29.5854,29.6259,29.5773,29.6178,56979.0
2017-06-23 09:55:00,36.6,36.6,36.57,36.59,35227.0,29.6259,29.6259,29.6016,29.6178,35227.0
2017-06-23 10:00:00,36.6,36.61,36.57,36.58,48744.0,29.6259,29.634,29.6016,29.6097,48744.0
2017-06-23 10:05:00,36.58,36.64,36.58,36.64,37548.0,29.6097,29.6583,29.6097,29.6583,37548.0
2017-06-23 10:10:00,36.64,36.66,36.6,36.6,43456.0,29.6583,29.6745,29.6259,29.6259,43456.0
2017-06-23 10:15:00,36.61,36.62,36.6,36.61,22700.0,29.634,29.6421,29.6259,29.634,22700.0
2017-06-23 10:20:00,36.6,36.69,36.6,36.68,51783.0,29.6259,29.6987,29.6259,29.6907,51783.0
2017-06-23 10:25:00,36.69,36.72,36.69,36.69,33796.0,29.6987,29.723,29.6987,29.6987,33796.0
2017-06-23 10:30:00,36.7,36.77,36.7,36.74,35914.0,29.7068,29.7635,29.7068,29.7392,35914.0
2017-06-23 10:35:00,36.74,36.76,36.73,36.76,52421.0,29.7392,29.7554,29.7311,29.7554,52421.0
2017-06-23 10:40:00,36.76,36.78,36.73,36.74,66710.0,29.7554,29.7716,29.7311,29.7392,66710.0
2017-06-23 10:45:00,36.74,36.75,36.72,36.73,36085.0,29.7392,29.7473,29.723,29.7311,36085.0
2017-06-23 10:50:00,36.72,36.73,36.71,36.71,42836.0,29.723,29.7311,29.7149,29.7149,42836.0
2017-06-23 10:55:00,36.72,36.75,36.7,36.75,61828.0,29.723,29.7473,29.7068,29.7473,61828.0
2017-06-23 11:00:00,36.75,36.75,36.72,36.73,38959.0,29.7473,29.7473,29.723,29.7311,38959.0
2017-06-23 11:05:00,36.73,36.74,36.7,36.71,22700.0,29.7311,29.7392,29.7068,29.7149,22700.0
2017-06-23 11:10:00,36.7,36.72,36.69,36.7,59589.0,29.7068,29.723,29.6987,29.7068,59589.0
2017-06-23 11:15:00,36.7,36.72,36.69,36.7,46097.0,29.7068,29.723,29.6987,29.7068,46097.0
2017-06-23 11:20:00,36.69,36.74,36.69,36.73,38549.0,29.6987,29.7392,29.6987,29.7311,38549.0
2017-06-23 11:25:00,36.73,36.74,36.69,36.69,63623.0,29.7311,29.7392,29.6987,29.6987,63623.0
2017-06-23 11:30:00,36.69,36.72,36.69,36.7,44280.0,29.6987,29.723,29.6987,29.7068,44280.0
2017-06-23 11:35:00,36.7,36.72,36.7,36.72,24737.0,29.7068,29.723,29.7068,29.723,24737.0
2017-06-23 11:40:00,36.72,36.75,36.71,36.75,32574.0,29.723,29.7473,29.7149,29.7473,32574.0
2017-06-23 11:45:00,36.75,36.76,36.74,36.75,29067.0,29.7473,29.7554,29.7392,29.7473,29067.0
2017-06-23 11:50:00,36.75,36.75,36.73,36.73,67014.0,29.7473,29.7473,29.7311,29.7311,67014.0
2017-06-23 11:55:00,36.73,36.74,36.73,36.74,37090.0,29.7311,29.7392,29.7311,29.7392,37090.0
2017-06-23 12:00:00,36.74,36.74,36.73,36.74,12594.0,29.7392,29.7392,29.7311,29.7392,12594.0
2017-06-23 12:05:00,36.73,36.74,36.72,36.73,101526.0,29.7311,29.7392,29.723,29.7311,101526.0
2017-06-23 12:10:00,36.74,36.74,36.73,36.74,33018.0,29.7392,29.7392,29.7311,29.7392,33018.0
2017-06-23 12:15:00,36.73,36.75,36.73,36.74,110933.0,29.7311,29.7473,29.7311,29.7392,110933.0
2017-06-23 12:20:00,36.74,36.74,36.73,36.74,16398.0,29.7392,29.7392,29.7311,29.7392,16398.0
2017-06-23 12:25:00,36.74,36.74,36.73,36.74,21942.0,29.7392,29.7392,29.7311,29.7392,21942.0
2017-06-23 12:30:00,36.74,36.74,36.73,36.74,16200.0,29.7392,29.7392,29.7311,29.7392,16200.0
2017-06-23 12:35:00,36.73,36.74,36.71,36.71,53793.0,29.7311,29.7392,29.7149,29.7149,53793.0
2017-06-23 12:40:00,36.71,36.72,36.7,36.72,33523.0,29.7149,29.723,29.7068,29.723,33523.0
2017-06-23 12:45:00,36.72,36.73,36.7,36.7,33932.0,29.723,29.7311,29.7068,29.7068,33932.0
2017-06-23 12:50:00,36.71,36.71,36.7,36.71,6530.0,29.7149,29.7149,29.7068,29.7149,6530.0
2017-06-23 12:55:00,36.71,36.71,36.69,36.69,33783.0,29.7149,29.7149,29.6987,29.6987,33783.0
2017-06-23 13:00:00,36.68,36.69,36.67,36.68,63921.0,29.6907,29.6987,29.6826,29.6907,63921.0
2017-06-23 13:05:00,36.68,36.68,36.67,36.68,19290.0,29.6907,29.6907,29.6826,29.6907,19290.0
2017-06-23 13:10:00,36.68,36.68,36.67,36.68,27479.0,29.6907,29.6907,29.6826,29.6907,27479.0
2017-06-23 13:15:00,36.68,36.72,36.67,36.72,100102.0,29.6907,29.723,29.6826,29.723,100102.0
2017-06-23 13:20:00,36.72,36.72,36.71,36.72,49757.0,29.723,29.723,29.7149,29.723,49757.0
2017-06-23 13:25:00,36.72,36.72,36.71,36.72,51899.0,29.723,29.723,29.7149,29.723,51899.0
2017-06-23 13:30:00,36.72,36.72,36.7,36.71,50773.0,29.723,29.723,29.7068,29.7149,50773.0
2017-06-23 13:35:00,36.71,36.72,36.69,36.71,34709.0,29.7149,29.723,29.6987,29.7149,34709.0
2017-06-23 13:40:00,36.7,36.71,36.7,36.71,21262.0,29.7068,29.7149,29.7068,29.7149,21262.0
2017-06-23 13:45:00,36.71,36.71,36.7,36.71,33057.0,29.7149,29.7149,29.7068,29.7149,33057.0
2017-06-23 13:50:00,36.71,36.73,36.7,36.73,45482.0,29.7149,29.7311,29.7068,29.7311,45482.0
2017-06-23 13:55:00,36.73,36.73,36.71,36.71,33671.0,29.7311,29.7311,29.7149,29.7149,33671.0
2017-06-23 14:00:00,36.71,36.72,36.71,36.72,17113.0,29.7149,29.723,29.7149,29.723,17113.0
2017-06-23 14:05:00,36.72,36.72,36.71,36.72,23151.0,29.723,29.723,29.7149,29.723,23151.0
2017-06-23 14:10:00,36.72,36.72,36.71,36.72,25923.0,29.723,29.723,29.7149,29.723,25923.0
2017-06-23 14:15:00,36.72,36.73,36.71,36.73,31542.0,29.723,29.7311,29.7149,29.7311,31542.0
2017-06-23 14:20:00,36.73,36.73,36.7,36.7,61250.0,29.7311,29.7311,29.7068,29.7068,61250.0
2017-06-23 14:25:00,36.71,36.73,36.7,36.7,62160.0,29.7149,29.7311,29.7068,29.7068,62160.0
2017-06-23 14:30:00,36.7,36.72,36.68,36.71,55828.0,29.7068,29.723,29.6907,29.7149,55828.0
2017-06-23 14:35:00,36.71,36.72,36.69,36.69,41971.0,29.7149,29.723,29.6987,29.6987,41971.0
2017-06-23 14:40:00,36.68,36.69,36.65,36.65,50365.0,29.6907,29.6987,29.6664,29.6664,50365.0
2017-06-23 14:45:00,36.65,36.68,36.65,36.68,29268.0,29.6664,29.6907,29.6664,29.6907,29268.0
2017-06-23 14:50:00,36.68,36.7,36.67,36.69,30885.0,29.6907,29.7068,29.6826,29.6987,30885.0
2017-06-23 14:55:00,36.7,36.7,36.66,36.66,57875.0,29.7068,29.7068,29.6745,29.6745,57875.0
2017-06-23 15:00:00,36.66,36.67,36.63,36.67,67191.0,29.6745,29.6826,29.6502,29.6826,67191.0
2017-06-23 15:05:00,36.66,36.72,36.66,36.72,44559.0,29.6745,29.723,29.6745,29.723,44559.0
2017-06-23 15:10:00,36.71,36.73,36.71,36.72,36306.0,29.7149,29.7311,29.7149,29.723,36306.0
2017-06-23 15:15:00,36.72,36.72,36.68,36.7,88627.0,29.723,29.723,29.6907,29.7068,88627.0
2017-06-23 15:20:00,36.71,36.72,36.69,36.7,62595.0,29.7149,29.723,29.6987,29.7068,62595.0
2017-06-23 15:25:00,36.7,36.7,36.67,36.68,63931.0,29.7068,29.7068,29.6826,29.6907,63931.0
2017-06-23 15:30:00,36.69,36.72,36.66,36.72,114679.0,29.6987,29.723,29.6745,29.723,114679.0
2017-06-23 15:35:00,36.72,36.72,36.68,36.69,115108.0,29.723,29.723,29.6907,29.6987,115108.0
2017-06-23 15:40:00,36.68,36.75,36.68,36.75,110333.0,29.6907,29.7473,29.6907,29.7473,110333.0
2017-06-23 15:45:00,36.75,36.75,36.71,36.73,172148.0,29.7473,29.7473,29.7149,29.7311,172148.0
2017-06-23 15:50:00,36.73,36.75,36.72,36.75,167330.0,29.7311,29.7473,29.723,29.7473,167330.0
2017-06-23 15:55:00,36.75,36.75,36.7,36.72,581078.0,29.7473,29.7473,29.7068,29.723,581078.0
2017-06-26 09:30:00,36.44,36.51,36.35,36.5,294853.0,30.2483,30.3064,30.1736,30.2981,294853.0
2017-06-26 09:35:00,36.5,36.52,36.44,36.5,190966.0,30.2981,30.3147,30.2483,30.2981,190966.0
2017-06-26 09:40:00,36.5,36.52,36.45,36.51,199076.0,30.2981,30.3147,30.2566,30.3064,199076.0
2017-06-26 09:45:00,36.5,36.52,36.45,36.48,61067.0,30.2981,30.3147,30.2566,30.2815,61067.0
2017-06-26 09:50:00,36.48,36.48,36.43,36.45,128398.0,30.2815,30.2815,30.24,30.2566,128398.0
2017-06-26 09:55:00,36.44,36.46,36.4,36.44,117532.0,30.2483,30.2649,30.2151,30.2483,117532.0
2017-06-26 10:00:00,36.44,36.44,36.38,36.42,147421.0,30.2483,30.2483,30.1985,30.2317,147421.0
2017-06-26 10:05:00,36.42,36.42,36.36,36.37,90402.0,30.2317,30.2317,30.1819,30.1902,90402.0
2017-06-26 10:10:00,36.37,36.38,36.31,36.36,340136.0,30.1902,30.1985,30.1404,30.1819,340136.0
2017-06-26 10:15:00,36.36,36.36,36.31,36.33,111430.0,30.1819,30.1819,30.1404,30.157,111430.0
2017-06-26 10:20:00,36.33,36.35,36.31,36.33,121341.0,30.157,30.1736,30.1404,30.157,121341.0
2017-06-26 10:25:00,36.33,36.41,36.33,36.41,253991.0,30.157,30.2234,30.157,30.2234,253991.0
2017-06-26 10:30:00,36.41,36.41,36.34,36.36,97995.0,30.2234,30.2234,30.1653,30.1819,97995.0
2017-06-26 10:35:00,36.36,36.36,36.31,36.31,145548.0,30.1819,30.1819,30.1404,30.1404,145548.0
2017-06-26 10:40:00,36.31,36.32,36.24,36.26,348773.0,30.1404,30.1487,30.0823,30.0989,348773.0
2017-06-26 10:45:00,36.26,36.3,36.22,36.26,165359.0,30.0989,30.1321,30.0657,30.0989,165359.0
2017-06-26 10:50:00,36.26,36.29,36.2,36.22,165062.0,30.0989,30.1238,30.0491,30.0657,165062.0
2017-06-26 10:55:00,36.22,36.23,36.16,36.17,158012.0,30.0657,30.074,30.0159,30.0242,158012.0
2017-06-26 11:00:00,36.17,36.21,36.15,36.19,99558.0,30.0242,30.0574,30.0076,30.0408,99558.0
2017-06-26 11:05:00,36.18,36.19,36.11,36.13,126724.0,30.0325,30.0408,29.9744,29.991,126724.0
2017-06-26 11:10:00,36.14,36.15,36.11,36.11,123102.0,29.9993,30.0076,29.9744,29.9744,123102.0
2017-06-26 11:15:00,36.12,36.13,36.08,36.1,79864.0,29.9827,29.991,29.9495,29.9661,79864.0
2017-06-26 11:20:00,36.1,36.11,36.03,36.08,333485.0,29.9661,29.9744,29.9079,29.9495,333485.0
2017-06-26 11:25:00,36.08,36.1,36.06,36.09,59072.0,29.9495,29.9661,29.9328,29.9578,59072.0
2017-06-26 11:30:00,36.09,36.09,36.0,36.0,180999.0,29.9578,29.9578,29.883,29.883,180999.0
2017-06-26 11:35:00,36.0,36.02,35.92,36.0,263802.0,29.883,29.8996,29.8166,29.883,263802.0
2017-06-26 11:40:00,36.0,36.06,35.98,36.05,61380.0,29.883,29.9328,29.8664,29.9245,61380.0
2017-06-26 11:45:00,36.06,36.06,36.03,36.04,62804.0,29.9328,29.9328,29.9079,29.9162,62804.0
2017-06-26 11:50:00,36.04,36.06,36.0,36.01,71393.0,29.9162,29.9328,29.883,29.8913,71393.0
2017-06-26 11:55:00,36.02,36.06,36.0,36.05,58730.0,29.8996,29.9328,29.883,29.9245,58730.0
2017-06-26 12:00:00,36.05,36.1,36.04,36.06,34534.0,29.9245,29.9661,29.9162,29.9328,34534.0
2017-06-26 12:05:00,36.07,36.08,36.02,36.04,59131.0,29.9411,29.9495,29.8996,29.9162,59131.0
2017-06-26 12:10:00,36.05,36.09,36.04,36.08,67769.0,29.9245,29.9578,29.9162,29.9495,67769.0
2017-06-26 12:15:00,36.08,36.08,36.04,36.05,52936.0,29.9495,29.9495,29.9162,29.9245,52936.0
2017-06-26 12:20:00,36.05,36.07,36.04,36.05,48821.0,29.9245,29.9411,29.9162,29.9245,48821.0
2017-06-26 12:25:00,36.04,36.05,36.02,36.04,30496.0,29.9162,29.9245,29.8996,29.9162,30496.0
2017-06-26 12:30:00,36.04,36.06,36.03,36.05,42026.0,29.9162,29.9328,29.9079,29.9245,42026.0
2017-06-26 12:35:00,36.06,36.11,36.05,36.1,52693.0,29.9328,29.9744,29.9245,29.9661,52693.0
2017-06-26 12:40:00,36.11,36.17,36.1,36.14,150307.0,29.9744,30.0242,29.9661,29.9993,150307.0
2017-06-26 12:45:00,36.13,36.13,36.08,36.09,60837.0,29.991,29.991,29.9495,29.9578,60837.0
2017-06-26 12:50:00,36.09,36.13,36.09,36.12,29172.0,29.9578,29.991,29.9578,29.9827,29172.0
2017-06-26 12:55:00,36.12,36.13,36.1,36.1,34715.0,29.9827,29.991,29.9661,29.9661,34715.0
2017-06-26 13:00:00,36.11,36.11,36.05,36.08,49154.0,29.9744,29.9744,29.9245,29.9495,49154.0
2017-06-26 13:05:00,36.07,36.09,36.06,36.09,29421.0,29.9411,29.9578,29.9328,29.9578,29421.0
2017-06-26 13:10:00,36.09,36.09,36.06,36.09,43448.0,29.9578,29.9578,29.9328,29.9578,43448.0
2017-06-26 13:15:00,36.09,36.09,36.06,36.08,30780.0,29.9578,29.9578,29.9328,29.9495,30780.0
2017-06-26 13:20:00,36.09,36.12,36.09,36.1,43823.0,29.9578,29.9827,29.9578,29.9661,43823.0
2017-06-26 13:25:00,36.1,36.12,36.09,36.12,25475.0,29.9661,29.9827,29.9578,29.9827,25475.0
2017-06-26 13:30:00,36.12,36.12,36.1,36.12,32157.0,29.9827,29.9827,29.9661,29.9827,32157.0
2017-06-26 13:35:00,36.12,36.14,36.11,36.13,34861.0,29.9827,29.9993,29.9744,29.991,34861.0
2017-06-26 13:40:00,36.14,36.17,36.13,36.16,75356.0,29.9993,30.0242,29.991,30.0159,75356.0
2017-06-26 13:45:00,36.16,36.17,36.13,36.14,60965.0,30.0159,30.0242,29.991,29.9993,60965.0
2017-06-26 13:50:00,36.14,36.16,36.12,36.14,82837.0,29.9993,30.0159,29.9827,29.9993,82837.0
2017-06-26 13:55:00,36.14,36.16,36.13,36.16,35316.0,29.9993,30.0159,29.991,30.0159,35316.0
2017-06-26 14:00:00,36.16,36.16,36.12,36.12,84090.0,30.0159,30.0159,29.9827,29.9827,84090.0
2017-06-26 14:05:00,36.12,36.14,36.09,36.1,85272.0,29.9827,29.9993,29.9578,29.9661,85272.0
2017-06-26 14:10:00,36.1,36.1,36.06,36.09,76394.0,29.9661,29.9661,29.9328,29.9578,76394.0
2017-06-26 14:15:00,36.09,36.11,36.08,36.1,35194.0,29.9578,29.9744,29.9495,29.9661,35194.0
2017-06-26 14:20:00,36.09,36.11,36.07,36.07,51227.0,29.9578,29.9744,29.9411,29.9411,51227.0
2017-06-26 14:25:00,36.08,36.1,36.07,36.09,23623.0,29.9495,29.9661,29.9411,29.9578,23623.0
2017-06-26 14:30:00,36.09,36.12,36.09,36.12,54147.0,29.9578,29.9827,29.9578,29.9827,54147.0
2017-06-26 14:35:00,36.12,36.12,36.09,36.12,49837.0,29.9827,29.9827,29.9578,29.9827,49837.0
2017-06-26 14:40:00,36.12,36.15,36.11,36.13,36651.0,29.9827,30.0076,29.9744,29.991,36651.0
2017-06-26 14:45:00,36.13,36.14,36.1,36.11,85898.0,29.991,29.9993,29.9661,29.9744,85898.0
2017-06-26 14:50:00,36.12,36.13,36.11,36.13,38056.0,29.9827,29.991,29.9744,29.991,38056.0
2017-06-26 14:55:00,36.12,36.13,36.09,36.12,113581.0,29.9827,29.991,29.9578,29.9827,113581.0
2017-06-26 15:00:00,36.11,36.13,36.07,36.12,87297.0,29.9744,29.991,29.9411,29.9827,87297.0
2017-06-26 15:05:00,36.13,36.15,36.12,36.15,30860.0,29.991,30.0076,29.9827,30.0076,30860.0
2017-06-26 15:10:00,36.15,36.15,36.11,36.12,75588.0,30.0076,30.0076,29.9744,29.9827,75588.0
2017-06-26 15:15:00,36.11,36.12,36.08,36.11,95404.0,29.9744,29.9827,29.9495,29.9744,95404.0
2017-06-26 15:20:00,36.11,36.12,36.06,36.07,121075.0,29.9744,29.9827,29.9328,29.9411,121075.0
2017-06-26 15:25:00,36.06,36.11,36.06,36.1,62509.0,29.9328,29.9744,29.9328,29.9661,62509.0
2017-06-26 15:30:00,36.1,36.11,36.09,36.09,81344.0,29.9661,29.9744,29.9578,29.9578,81344.0
2017-06-26 15:35:00,36.09,36.11,36.07,36.1,220860.0,29.9578,29.9744,29.9411,29.9661,220860.0
2017-06-26 15:40:00,36.09,36.1,36.08,36.1,155497.0,29.9578,29.9661,29.9495,29.9661,155497.0
2017-06-26 15:45:00,36.09,36.12,36.09,36.11,188362.0,29.9578,29.9827,29.9578,29.9744,188362.0
2017-06-26 15:50:00,36.11,36.13,36.1,36.12,175177.0,29.9744,29.991,29.9661,29.9827,175177.0
2017-06-26 15:55:00,36.12,36.13,36.09,36.12,548523.0,29.9827,29.991,29.9578,29.9827,548523.0
2017-06-27 09:30:00,35.79,35.79,35.38,35.39,257983.0,29.7087,29.7087,29.3684,29.3767,257983.0
2017-06-27 09:35:00,35.4,35.52,35.37,35.44,255478.0,29.385,29.4846,29.3601,29.4182,255478.0
2017-06-27 09:40:00,35.44,35.48,35.37,35.4,166995.0,29.4182,29.4514,29.3601,29.385,166995.0
2017-06-27 09:45:00,35.41,35.45,35.35,35.37,115034.0,29.3933,29.4265,29.3435,29.3601,115034.0
2017-06-27 09:50:00,35.36,35.4,35.32,35.35,168518.0,29.3518,29.385,29.3186,29.3435,168518.0
2017-06-27 09:55:00,35.36,35.42,35.36,35.4,112167.0,29.3518,29.4016,29.3518,29.385,112167.0
2017-06-27 10:00:00,35.4,35.46,35.39,35.46,63453.0,29.385,29.4348,29.3767,29.4348,63453.0
2017-06-27 10:05:00,35.46,35.5,35.45,35.47,67858.0,29.4348,29.468,29.4265,29.4431,67858.0
2017-06-27 10:10:00,35.48,35.49,35.41,35.45,38470.0,29.4514,29.4597,29.3933,29.4265,38470.0
2017-06-27 10:15:00,35.45,35.45,35.39,35.4,77058.0,29.4265,29.4265,29.3767,29.385,77058.0
2017-06-27 10:20:00,35.4,35.46,35.4,35.4,87908.0,29.385,29.4348,29.385,29.385,87908.0
2017-06-27 10:25:00,35.4,35.41,35.33,35.34,150958.0,29.385,29.3933,29.3269,29.3352,150958.0
2017-06-27 10:30:00,35.35,35.38,35.32,35.37,76972.0,29.3435,29.3684,29.3186,29.3601,76972.0
2017-06-27 10:35:00,35.36,35.38,35.35,35.36,108395.0,29.3518,29.3684,29.3435,29.3518,108395.0
2017-06-27 10:40:00,35.35,35.39,35.35,35.36,46575.0,29.3435,29.3767,29.3435,29.3518,46575.0
2017-06-27 10:45:00,35.36,35.38,35.35,35.36,70107.0,29.3518,29.3684,29.3435,29.3518,70107.0
2017-06-27 10:50:00,35.36,35.39,35.35,35.35,39900.0,29.3518,29.3767,29.3435,29.3435,39900.0
2017-06-27 10:55:00,35.35,35.39,35.35,35.38,70886.0,29.3435,29.3767,29.3435,29.3684,70886.0
2017-06-27 11:00:00,35.38,35.44,35.37,35.44,69732.0,29.3684,29.4182,29.3601,29.4182,69732.0
2017-06-27 11:05:00,35.44,35.44,35.35,35.36,51171.0,29.4182,29.4182,29.3435,29.3518,51171.0
2017-06-27 11:10:00,35.35,35.37,35.35,35.35,54254.0,29.3435,29.3601,29.3435,29.3435,54254.0
2017-06-27 11:15:00,35.35,35.36,35.33,35.33,129385.0,29.3435,29.3518,29.3269,29.3269,129385.0
2017-06-27 11:20:00,35.34,35.34,35.3,35.3,69336.0,29.3352,29.3352,29.302,29.302,69336.0
2017-06-27 11:25:00,35.3,35.33,35.28,35.3,82171.0,29.302,29.3269,29.2854,29.302,82171.0
2017-06-27 11:30:00,35.3,35.33,35.28,35.29,108326.0,29.302,29.3269,29.2854,29.2937,108326.0
2017-06-27 11:35:00,35.28,35.32,35.28,35.31,45830.0,29.2854,29.3186,29.2854,29.3103,45830.0
2017-06-27 11:40:00,35.31,35.32,35.27,35.27,163200.0,29.3103,29.3186,29.2771,29.2771,163200.0
2017-06-27 11:45:00,35.28,35.29,35.27,35.28,69218.0,29.2854,29.2937,29.2771,29.2854,69218.0
2017-06-27 11:50:00,35.27,35.29,35.27,35.27,75867.0,29.2771,29.2937,29.2771,29.2771,75867.0
2017-06-27 11:55:00,35.27,35.29,35.27,35.27,71896.0,29.2771,29.2937,29.2771,29.2771,71896.0
2017-06-27 12:00:00,35.28,35.3,35.27,35.27,69412.0,29.2854,29.302,29.2771,29.2771,69412.0
2017-06-27 12:05:00,35.27,35.28,35.27,35.28,28978.0,29.2771,29.2854,29.2771,29.2854,28978.0
2017-06-27 12:10:00,35.27,35.29,35.27,35.27,32501.0,29.2771,29.2937,29.2771,29.2771,32501.0
2017-06-27 12:15:00,35.27,35.28,35.23,35.23,72811.0,29.2771,29.2854,29.2439,29.2439,72811.0
2017-06-27 12:20:00,35.22,35.25,35.22,35.25,38159.0,29.2356,29.2605,29.2356,29.2605,38159.0
2017-06-27 12:25:00,35.25,35.28,35.24,35.26,88228.0,29.2605,29.2854,29.2522,29.2688,88228.0
2017-06-27 12:30:00,35.25,35.26,35.19,35.2,35142.0,29.2605,29.2688,29.2107,29.219,35142.0
2017-06-27 12:35:00,35.19,35.2,35.15,35.18,83025.0,29.2107,29.219,29.1775,29.2024,83025.0
2017-06-27 12:40:00,35.17,35.19,35.16,35.19,28167.0,29.1941,29.2107,29.1858,29.2107,28167.0
2017-06-27 12:45:00,35.19,35.19,35.17,35.19,26008.0,29.2107,29.2107,29.1941,29.2107,26008.0
2017-06-27 12:50:00,35.19,35.19,35.12,35.13,58781.0,29.2107,29.2107,29.1526,29.1609,58781.0
2017-06-27 12:55:00,35.13,35.16,35.13,35.16,57109.0,29.1609,29.1858,29.1609,29.1858,57109.0
2017-06-27 13:00:00,35.17,35.17,35.13,35.16,52218.0,29.1941,29.1941,29.1609,29.1858,52218.0
2017-06-27 13:05:00,35.15,35.15,35.12,35.15,67685.0,29.1775,29.1775,29.1526,29.1775,67685.0
2017-06-27 13:10:00,35.15,35.15,35.11,35.12,62590.0,29.1775,29.1775,29.1443,29.1526,62590.0
2017-06-27 13:15:00,35.12,35.15,35.11,35.14,40854.0,29.1526,29.1775,29.1443,29.1692,40854.0
2017-06-27 13:20:00,35.14,35.17,35.14,35.16,52996.0,29.1692,29.1941,29.1692,29.1858,52996.0
2017-06-27 13:25:00,35.16,35.16,35.14,35.14,38900.0,29.1858,29.1858,29.1692,29.1692,38900.0
2017-06-27 13:30:00,35.13,35.14,35.1,35.1,33258.0,29.1609,29.1692,29.136,29.136,33258.0
2017-06-27 13:35:00,35.11,35.12,35.04,35.05,114762.0,29.1443,29.1526,29.0862,29.0945,114762.0
2017-06-27 13:40:00,35.04,35.08,35.01,35.03,53609.0,29.0862,29.1194,29.0613,29.0779,53609.0
2017-06-27 13:45:00,35.02,35.03,34.96,35.01,169901.0,29.0696,29.0779,29.0198,29.0613,169901.0
2017-06-27 13:50:00,35.01,35.04,34.99,35.03,106205.0,29.0613,29.0862,29.0447,29.0779,106205.0
2017-06-27 13:55:00,35.03,35.06,35.0,35.05,126153.0,29.0779,29.1028,29.053,29.0945,126153.0
2017-06-27 14:00:00,35.06,35.12,35.05,35.12,82425.0,29.1028,29.1526,29.0945,29.1526,82425.0
2017-06-27 14:05:00,35.12,35.13,35.1,35.13,69358.0,29.1526,29.1609,29.136,29.1609,69358.0
2017-06-27 14:10:00,35.14,35.18,35.12,35.16,62392.0,29.1692,29.2024,29.1526,29.1858,62392.0
2017-06-27 14:15:00,35.15,35.2,35.14,35.19,61916.0,29.1775,29.219,29.1692,29.2107,61916.0
2017-06-27 14:20:00,35.19,35.19,35.14,35.18,70120.0,29.2107,29.2107,29.1692,29.2024,70120.0
2017-06-27 14:25:00,35.17,35.28,35.17,35.26,40033.0,29.1941,29.2854,29.1941,29.2688,40033.0
2017-06-27 14:30:00,35.26,35.28,35.25,35.27,46762.0,29.2688,29.2854,29.2605,29.2771,46762.0
2017-06-27 14:35:00,35.26,35.26,35.2,35.21,18713.0,29.2688,29.2688,29.219,29.2273,18713.0
2017-06-27 14:40:00,35.22,35.25,35.2,35.25,22844.0,29.2356,29.2605,29.219,29.2605,22844.0
2017-06-27 14:45:00,35.25,35.29,35.25,35.29,33569.0,29.2605,29.2937,29.2605,29.2937,33569.0
2017-06-27 14:50:00,35.29,35.29,35.23,35.23,61755.0,29.2937,29.2937,29.2439,29.2439,61755.0
2017-06-27 14:55:00,35.24,35.25,35.22,35.23,43743.0,29.2522,29.2605,29.2356,29.2439,43743.0
2017-06-27 15:00:00,35.23,35.26,35.22,35.23,58521.0,29.2439,29.2688,29.2356,29.2439,58521.0
2017-06-27 15:05:00,35.23,35.24,35.18,35.23,85580.0,29.2439,29.2522,29.2024,29.2439,85580.0
2017-06-27 15:10:00,35.22,35.25,35.21,35.22,65861.0,29.2356,29.2605,29.2273,29.2356,65861.0
2017-06-27 15:15:00,35.22,35.22,35.17,35.18,85243.0,29.2356,29.2356,29.1941,29.2024,85243.0
2017-06-27 15:20:00,35.18,35.22,35.17,35.22,82097.0,29.2024,29.2356,29.1941,29.2356,82097.0
2017-06-27 15:25:00,35.22,35.22,35.15,35.15,76033.0,29.2356,29.2356,29.1775,29.1775,76033.0
2017-06-27 15:30:00,35.16,35.16,35.11,35.11,91727.0,29.1858,29.1858,29.1443,29.1443,91727.0
2017-06-27 15:35:00,35.12,35.14,35.1,35.14,139855.0,29.1526,29.1692,29.136,29.1692,139855.0
2017-06-27 15:40:00,35.14,35.17,35.12,35.17,144851.0,29.1692,29.1941,29.1526,29.1941,144851.0
2017-06-27 15:45:00,35.16,35.19,35.16,35.16,204383.0,29.1858,29.2107,29.1858,29.1858,204383.0
2017-06-27 15:50:00,35.16,35.17,35.12,35.13,257097.0,29.1858,29.1941,29.1526,29.1609,257097.0
2017-06-27 15:55:00,35.13,35.13,35.1,35.12,504431.0,29.1609,29.1609,29.136,29.1526,504431.0
2017-06-28 09:30:00,35.27,35.28,35.06,35.07,213272.0,29.2771,29.2854,29.1028,29.1111,213272.0
2017-06-28 09:35:00,35.06,35.06,34.85,34.85,273974.0,29.1028,29.1028,28.9284,28.9284,273974.0
2017-06-28 09:40:00,34.85,34.89,34.75,34.88,311467.0,28.9284,28.9616,28.8454,28.9533,311467.0
2017-06-28 09:45:00,34.88,34.92,34.8,34.87,100094.0,28.9533,28.9866,28.8869,28.945,100094.0
2017-06-28 09:50:00,34.86,34.88,34.78,34.78,111807.0,28.9367,28.9533,28.8703,28.8703,111807.0
2017-06-28 09:55:00,34.79,34.86,34.78,34.82,71316.0,28.8786,28.9367,28.8703,28.9035,71316.0
2017-06-28 10:00:00,34.81,34.85,34.8,34.85,56308.0,28.8952,28.9284,28.8869,28.9284,56308.0
2017-06-28 10:05:00,34.84,34.98,34.84,34.97,269198.0,28.9201,29.0364,28.9201,29.0281,269198.0
2017-06-28 10:10:00,34.96,35.02,34.96,35.01,274037.0,29.0198,29.0696,29.0198,29.0613,274037.0
2017-06-28 10:15:00,35.01,35.01,34.99,35.01,173237.0,29.0613,29.0613,29.0447,29.0613,173237.0
2017-06-28 10:20:00,35.01,35.04,34.99,35.0,112767.0,29.0613,29.0862,29.0447,29.053,112767.0
2017-06-28 10:25:00,35.0,35.03,34.99,35.01,48451.0,29.053,29.0779,29.0447,29.0613,48451.0
2017-06-28 10:30:00,35.01,35.08,34.99,35.07,97353.0,29.0613,29.1194,29.0447,29.1111,97353.0
2017-06-28 10:35:00,35.07,35.11,35.06,35.11,40623.0,29.1111,29.1443,29.1028,29.1443,40623.0
2017-06-28 10:40:00,35.11,35.18,35.1,35.17,100657.0,29.1443,29.2024,29.136,29.1941,100657.0
2017-06-28 10:45:00,35.18,35.22,35.14,35.21,51146.0,29.2024,29.2356,29.1692,29.2273,51146.0
2017-06-28 10:50:00,35.22,35.23,35.18,35.19,102686.0,29.2356,29.2439,29.2024,29.2107,102686.0
2017-06-28 10:55:00,35.18,35.18,35.15,35.16,82738.0,29.2024,29.2024,29.1775,29.1858,82738.0
2017-06-28 11:00:00,35.16,35.18,35.15,35.16,74711.0,29.1858,29.2024,29.1775,29.1858,74711.0
2017-06-28 11:05:00,35.16,35.16,35.1,35.13,67376.0,29.1858,29.1858,29.136,29.1609,67376.0
2017-06-28 11:10:00,35.14,35.16,35.12,35.16,61609.0,29.1692,29.1858,29.1526,29.1858,61609.0
2017-06-28 11:15:00,35.16,35.24,35.15,35.23,99467.0,29.1858,29.2522,29.1775,29.2439,99467.0
2017-06-28 11:20:00,35.23,35.27,35.2,35.24,76899.0,29.2439,29.2771,29.219,29.2522,76899.0
2017-06-28 11:25:00,35.23,35.26,35.2,35.23,36631.0,29.2439,29.2688,29.219,29.2439,36631.0
2017-06-28 11:30:00,35.23,35.24,35.19,35.2,61186.0,29.2439,29.2522,29.2107,29.219,61186.0
2017-06-28 11:35:00,35.2,35.24,35.2,35.21,62786.0,29.219,29.2522,29.219,29.2273,62786.0
2017-06-28 11:40:00,35.21,35.28,35.2,35.23,56664.0,29.2273,29.2854,29.219,29.2439,56664.0
2017-06-28 11:45:00,35.23,35.28,35.23,35.28,40421.0,29.2439,29.2854,29.2439,29.2854,40421.0
2017-06-28 11:50:00,35.28,35.29,35.23,35.26,76302.0,29.2854,29.2937,29.2439,29.2688,76302.0
2017-06-28 11:55:00,35.25,35.25,35.22,35.23,34035.0,29.2605,29.2605,29.2356,29.2439,34035.0
2017-06-28 12:00:00,35.22,35.25,35.2,35.22,209973.0,29.2356,29.2605,29.219,29.2356,209973.0
2017-06-28 12:05:00,35.22,35.22,35.18,35.18,44420.0,29.2356,29.2356,29.2024,29.2024,44420.0
2017-06-28 12:10:00,35.18,35.2,35.18,35.19,99183.0,29.2024,29.219,29.2024,29.2107,99183.0
2017-06-28 12:15:00,35.18,35.2,35.14,35.15,154116.0,29.2024,29.219,29.1692,29.1775,154116.0
2017-06-28 12:20:00,35.15,35.17,35.13,35.15,82474.0,29.1775,29.1941,29.1609,29.1775,82474.0
2017-06-28 12:25:00,35.16,35.18,35.15,35.15,61858.0,29.1858,29.2024,29.1775,29.1775,61858.0
2017-06-28 12:30:00,35.15,35.15,35.13,35.15,44595.0,29.1775,29.1775,29.1609,29.1775,44595.0
2017-06-28 12:35:00,35.15,35.18,35.13,35.18,29308.0,29.1775,29.2024,29.1609,29.2024,29308.0
2017-06-28 12:40:00,35.18,35.2,35.17,35.2,15612.0,29.2024,29.219,29.1941,29.219,15612.0
2017-06-28 12:45:00,35.2,35.23,35.17,35.19,92918.0,29.219,29.2439,29.1941,29.2107,92918.0
2017-06-28 12:50:00,35.19,35.2,35.18,35.2,23619.0,29.2107,29.219,29.2024,29.219,23619.0
2017-06-28 12:55:00,35.2,35.21,35.19,35.21,13733.0,29.219,29.2273,29.2107,29.2273,13733.0
2017-06-28 13:00:00,35.21,35.25,35.18,35.18,61609.0,29.2273,29.2605,29.2024,29.2024,61609.0
2017-06-28 13:05:00,35.19,35.23,35.18,35.18,42091.0,29.2107,29.2439,29.2024,29.2024,42091.0
2017-06-28 13:10:00,35.18,35.21,35.18,35.21,44888.0,29.2024,29.2273,29.2024,29.2273,44888.0
2017-06-28 13:15:00,35.21,35.22,35.19,35.2,28325.0,29.2273,29.2356,29.2107,29.219,28325.0
2017-06-28 13:20:00,35.21,35.23,35.2,35.23,33767.0,29.2273,29.2439,29.219,29.2439,33767.0
2017-06-28 13:25:00,35.22,35.24,35.2,35.24,48814.0,29.2356,29.2522,29.219,29.2522,48814.0
2017-06-28 13:30:00,35.25,35.27,35.21,35.22,78779.0,29.2605,29.2771,29.2273,29.2356,78779.0
2017-06-28 13:35:00,35.21,35.28,35.21,35.28,25688.0,29.2273,29.2854,29.2273,29.2854,25688.0
2017-06-28 13:40:00,35.27,35.29,35.24,35.29,170103.0,29.2771,29.2937,29.2522,29.2937,170103.0
2017-06-28 13:45:00,35.29,35.29,35.26,35.27,112600.0,29.2937,29.2937,29.2688,29.2771,112600.0
2017-06-28 13:50:00,35.27,35.28,35.26,35.27,74641.0,29.2771,29.2854,29.2688,29.2771,74641.0
2017-06-28 13:55:00,35.27,35.28,35.26,35.28,16612.0,29.2771,29.2854,29.2688,29.2854,16612.0
2017-06-28 14:00:00,35.28,35.28,35.22,35.22,29304.0,29.2854,29.2854,29.2356,29.2356,29304.0
2017-06-28 14:05:00,35.22,35.26,35.22,35.24,38310.0,29.2356,29.2688,29.2356,29.2522,38310.0
2017-06-28 14:10:00,35.24,35.28,35.24,35.28,35980.0,29.2522,29.2854,29.2522,29.2854,35980.0
2017-06-28 14:15:00,35.28,35.32,35.27,35.32,51237.0,29.2854,29.3186,29.2771,29.3186,51237.0
2017-06-28 14:20:00,35.31,35.31,35.29,35.3,34334.0,29.3103,29.3103,29.2937,29.302,34334.0
2017-06-28 14:25:00,35.3,35.31,35.27,35.28,51016.0,29.302,29.3103,29.2771,29.2854,51016.0
2017-06-28 14:30:00,35.28,35.3,35.27,35.28,51606.0,29.2854,29.302,29.2771,29.2854,51606.0
2017-06-28 14:35:00,35.29,35.3,35.27,35.3,23947.0,29.2937,29.302,29.2771,29.302,23947.0
2017-06-28 14:40:00,35.3,35.32,35.29,35.32,63204.0,29.302,29.3186,29.2937,29.3186,63204.0
2017-06-28 14:45:00,35.32,35.32,35.29,35.3,58183.0,29.3186,29.3186,29.2937,29.302,58183.0
2017-06-28 14:50:00,35.29,35.32,35.29,35.32,27121.0,29.2937,29.3186,29.2937,29.3186,27121.0
2017-06-28 14:55:00,35.32,35.34,35.31,35.34,32644.0,29.3186,29.3352,29.3103,29.3352,32644.0
2017-06-28 15:00:00,35.34,35.36,35.33,35.35,60785.0,29.3352,29.3518,29.3269,29.3435,60785.0
2017-06-28 15:05:00,35.35,35.37,35.35,35.36,244026.0,29.3435,29.3601,29.3435,29.3518,244026.0
2017-06-28 15:10:00,35.35,35.36,35.31,35.32,56246.0,29.3435,29.3518,29.3103,29.3186,56246.0
2017-06-28 15:15:00,35.33,35.34,35.3,35.3,91003.0,29.3269,29.3352,29.302,29.302,91003.0
2017-06-28 15:20:00,35.3,35.34,35.29,35.34,83803.0,29.302,29.3352,29.2937,29.3352,83803.0
2017-06-28 15:25:00,35.34,35.38,35.33,35.36,120808.0,29.3352,29.3684,29.3269,29.3518,120808.0
2017-06-28 15:30:00,35.35,35.37,35.33,35.33,77276.0,29.3435,29.3601,29.3269,29.3269,77276.0
2017-06-28 15:35:00,35.33,35.35,35.33,35.33,107855.0,29.3269,29.3435,29.3269,29.3269,107855.0
2017-06-28 15:40:00,35.34,35.38,35.32,35.32,239747.0,29.3352,29.3684,29.3186,29.3186,239747.0
2017-06-28 15:45:00,35.32,35.33,35.3,35.32,170615.0,29.3186,29.3269,29.302,29.3186,170615.0
2017-06-28 15:50:00,35.31,35.39,35.31,35.36,414539.0,29.3103,29.3767,29.3103,29.3518,414539.0
2017-06-28 15:55:00,35.36,35.36,35.34,35.34,518723.0,29.3518,29.3518,29.3352,29.3352,518723.0
2017-06-29 09:30:00,35.23,35.23,35.01,35.04,165450.0,29.2439,29.2439,29.0613,29.0862,165450.0
2017-06-29 09:35:00,35.04,35.05,34.96,35.02,98331.0,29.0862,29.0945,29.0198,29.0696,98331.0
2017-06-29 09:40:00,35.02,35.04,34.91,34.93,277136.0,29.0696,29.0862,28.9783,28.9949,277136.0
2017-06-29 09:45:00,34.92,34.98,34.91,34.98,65434.0,28.9866,29.0364,28.9783,29.0364,65434.0
2017-06-29 09:50:00,34.97,35.02,34.96,35.0,61041.0,29.0281,29.0696,29.0198,29.053,61041.0
2017-06-29 09:55:00,35.0,35.04,34.95,34.95,36135.0,29.053,29.0862,29.0115,29.0115,36135.0
2017-06-29 10:00:00,34.95,34.97,34.9,34.91,71137.0,29.0115,29.0281,28.97,28.9783,71137.0
2017-06-29 10:05:00,34.91,34.91,34.83,34.86,96909.0,28.9783,28.9783,28.9118,28.9367,96909.0
2017-06-29 10:10:00,34.85,34.86,34.79,34.82,65997.0,28.9284,28.9367,28.8786,28.9035,65997.0
2017-06-29 10:15:00,34.82,34.87,34.8,34.82,67482.0,28.9035,28.945,28.8869,28.9035,67482.0
2017-06-29 10:20:00,34.81,34.82,34.74,34.75,162827.0,28.8952,28.9035,28.8371,28.8454,162827.0
2017-06-29 10:25:00,34.75,34.81,34.7,34.8,93933.0,28.8454,28.8952,28.8039,28.8869,93933.0
2017-06-29 10:30:00,34.79,34.86,34.78,34.86,49205.0,28.8786,28.9367,28.8703,28.9367,49205.0
2017-06-29 10:35:00,34.86,34.88,34.83,34.87,22127.0,28.9367,28.9533,28.9118,28.945,22127.0
2017-06-29 10:40:00,34.87,34.92,34.86,34.91,29370.0,28.945,28.9866,28.9367,28.9783,29370.0
2017-06-29 10:45:00,34.91,34.94,34.9,34.93,21711.0,28.9783,29.0032,28.97,28.9949,21711.0
2017-06-29 10:50:00,34.92,34.93,34.89,34.92,53966.0,28.9866,28.9949,28.9616,28.9866,53966.0
2017-06-29 10:55:00,34.91,34.92,34.83,34.86,52140.0,28.9783,28.9866,28.9118,28.9367,52140.0
2017-06-29 11:00:00,34.86,34.87,34.82,34.85,33557.0,28.9367,28.945,28.9035,28.9284,33557.0
2017-06-29 11:05:00,34.84,34.85,34.8,34.81,60121.0,28.9201,28.9284,28.8869,28.8952,60121.0
2017-06-29 11:10:00,34.81,34.81,34.71,34.73,127643.0,28.8952,28.8952,28.8122,28.8288,127643.0
2017-06-29 11:15:00,34.73,34.75,34.73,34.74,66336.0,28.8288,28.8454,28.8288,28.8371,66336.0
2017-06-29 11:20:00,34.74,34.75,34.71,34.71,105939.0,28.8371,28.8454,28.8122,28.8122,105939.0
2017-06-29 11:25:00,34.72,34.72,34.63,34.64,122044.0,28.8205,28.8205,28.7458,28.7541,122044.0
2017-06-29 11:30:00,34.64,34.66,34.59,34.66,208265.0,28.7541,28.7707,28.7126,28.7707,208265.0
2017-06-29 11:35:00,34.65,34.72,34.65,34.7,31874.0,28.7624,28.8205,28.7624,28.8039,31874.0
2017-06-29 11:40:00,34.69,34.72,34.64,34.72,55305.0,28.7956,28.8205,28.7541,28.8205,55305.0
2017-06-29 11:45:00,34.72,34.77,34.72,34.75,51182.0,28.8205,28.862,28.8205,28.8454,51182.0
2017-06-29 11:50:00,34.74,34.77,34.7,34.74,48771.0,28.8371,28.862,28.8039,28.8371,48771.0
2017-06-29 11:55:00,34.73,34.76,34.68,34.69,87024.0,28.8288,28.8537,28.7873,28.7956,87024.0
2017-06-29 12:00:00,34.68,34.72,34.64,34.7,63233.0,28.7873,28.8205,28.7541,28.8039,63233.0
2017-06-29 12:05:00,34.7,34.72,34.67,34.71,67338.0,28.8039,28.8205,28.779,28.8122,67338.0
2017-06-29 12:10:00,34.71,34.72,34.68,34.69,104334.0,28.8122,28.8205,28.7873,28.7956,104334.0
2017-06-29 12:15:00,34.68,34.69,34.64,34.65,94365.0,28.7873,28.7956,28.7541,28.7624,94365.0
2017-06-29 12:20:00,34.66,34.69,34.61,34.69,67274.0,28.7707,28.7956,28.7292,28.7956,67274.0
2017-06-29 12:25:00,34.68,34.7,34.59,34.61,138823.0,28.7873,28.8039,28.7126,28.7292,138823.0
2017-06-29 12:30:00,34.6,34.64,34.59,34.63,71901.0,28.7209,28.7541,28.7126,28.7458,71901.0
2017-06-29 12:35:00,34.63,34.68,34.62,34.65,52957.0,28.7458,28.7873,28.7375,28.7624,52957.0
2017-06-29 12:40:00,34.65,34.72,34.63,34.72,70584.0,28.7624,28.8205,28.7458,28.8205,70584.0
2017-06-29 12:45:00,34.72,34.72,34.66,34.67,77540.0,28.8205,28.8205,28.7707,28.779,77540.0
2017-06-29 12:50:00,34.66,34.68,34.62,34.67,46837.0,28.7707,28.7873,28.7375,28.779,46837.0
2017-06-29 12:55:00,34.66,34.69,34.64,34.65,70313.0,28.7707,28.7956,28.7541,28.7624,70313.0
2017-06-29 13:00:00,34.65,34.67,34.62,34.63,25788.0,28.7624,28.779,28.7375,28.7458,25788.0
2017-06-29 13:05:00,34.64,34.64,34.58,34.62,23367.0,28.7541,28.7541,28.7043,28.7375,23367.0
2017-06-29 13:10:00,34.62,34.63,34.57,34.6,56977.0,28.7375,28.7458,28.696,28.7209,56977.0
2017-06-29 13:15:00,34.59,34.63,34.58,34.62,42207.0,28.7126,28.7458,28.7043,28.7375,42207.0
2017-06-29 13:20:00,34.62,34.63,34.58,34.59,66544.0,28.7375,28.7458,28.7043,28.7126,66544.0
2017-06-29 13:25:00,34.6,34.6,34.53,34.56,127276.0,28.7209,28.7209,28.6628,28.6877,127276.0
2017-06-29 13:30:00,34.57,34.7,34.56,34.7,125174.0,28.696,28.8039,28.6877,28.8039,125174.0
2017-06-29 13:35:00,34.69,34.71,34.65,34.71,50188.0,28.7956,28.8122,28.7624,28.8122,50188.0
2017-06-29 13:40:00,34.7,34.75,34.69,34.72,52561.0,28.8039,28.8454,28.7956,28.8205,52561.0
2017-06-29 13:45:00,34.72,34.75,34.7,34.73,55391.0,28.8205,28.8454,28.8039,28.8288,55391.0
2017-06-29 13:50:00,34.72,34.74,34.69,34.72,58509.0,28.8205,28.8371,28.7956,28.8205,58509.0
2017-06-29 13:55:00,34.71,34.74,34.69,34.72,35985.0,28.8122,28.8371,28.7956,28.8205,35985.0
2017-06-29 14:00:00,34.72,34.74,34.69,34.73,62449.0,28.8205,28.8371,28.7956,28.8288,62449.0
2017-06-29 14:05:00,34.73,34.83,34.73,34.82,107487.0,28.8288,28.9118,28.8288,28.9035,107487.0
2017-06-29 14:10:00,34.81,34.82,34.78,34.82,43075.0,28.8952,28.9035,28.8703,28.9035,43075.0
2017-06-29 14:15:00,34.82,34.85,34.79,34.81,73606.0,28.9035,28.9284,28.8786,28.8952,73606.0
2017-06-29 14:20:00,34.8,34.85,34.8,34.84,47874.0,28.8869,28.9284,28.8869,28.9201,47874.0
2017-06-29 14:25:00,34.84,34.92,34.83,34.9,128138.0,28.9201,28.9866,28.9118,28.97,128138.0
2017-06-29 14:30:00,34.9,34.91,34.86,34.87,82728.0,28.97,28.9783,28.9367,28.945,82728.0
2017-06-29 14:35:00,34.87,34.88,34.84,34.88,48425.0,28.945,28.9533,28.9201,28.9533,48425.0
2017-06-29 14:40:00,34.88,34.91,34.86,34.88,55254.0,28.9533,28.9783,28.9367,28.9533,55254.0
2017-06-29 14:45:00,34.88,34.88,34.85,34.86,55676.0,28.9533,28.9533,28.9284,28.9367,55676.0
2017-06-29 14:50:00,34.85,34.86,34.81,34.84,122646.0,28.9284,28.9367,28.8952,28.9201,122646.0
2017-06-29 14:55:00,34.84,34.86,34.83,34.84,66997.0,28.9201,28.9367,28.9118,28.9201,66997.0
2017-06-29 15:00:00,34.84,34.87,34.83,34.84,91397.0,28.9201,28.945,28.9118,28.9201,91397.0
2017-06-29 15:05:00,34.84,34.86,34.83,34.85,92301.0,28.9201,28.9367,28.9118,28.9284,92301.0
2017-06-29 15:10:00,34.85,34.85,34.81,34.82,40664.0,28.9284,28.9284,28.8952,28.9035,40664.0
2017-06-29 15:15:00,34.83,34.91,34.82,34.91,58327.0,28.9118,28.9783,28.9035,28.9783,58327.0
2017-06-29 15:20:00,34.91,34.91,34.87,34.87,36727.0,28.9783,28.9783,28.945,28.945,36727.0
2017-06-29 15:25:00,34.87,34.87,34.83,34.84,60596.0,28.945,28.945,28.9118,28.9201,60596.0
2017-06-29 15:30:00,34.84,34.93,34.83,34.91,82229.0,28.9201,28.9949,28.9118,28.9783,82229.0
2017-06-29 15:35:00,34.91,34.95,34.9,34.94,114048.0,28.9783,29.0115,28.97,29.0032,114048.0
2017-06-29 15:40:00,34.94,34.94,34.88,34.89,85214.0,29.0032,29.0032,28.9533,28.9616,85214.0
2017-06-29 15:45:00,34.88,34.92,34.86,34.86,153274.0,28.9533,28.9866,28.9367,28.9367,153274.0
2017-06-29 15:50:00,34.87,34.9,34.84,34.89,225668.0,28.945,28.97,28.9201,28.9616,225668.0
2017-06-29 15:55:00,34.89,34.89,34.82,34.83,279795.0,28.9616,28.9616,28.9035,28.9118,279795.0
2017-06-30 09:30:00,34.84,34.98,34.84,34.98,226436.0,28.9201,29.0364,28.9201,29.0364,226436.0
2017-06-30 09:35:00,34.98,35.04,34.97,35.04,81403.0,29.0364,29.0862,29.0281,29.0862,81403.0
2017-06-30 09:40:00,35.04,35.09,34.98,35.03,75571.0,29.0862,29.1277,29.0364,29.0779,75571.0
2017-06-30 09:45:00,35.04,35.05,34.98,35.03,77735.0,29.0862,29.0945,29.0364,29.0779,77735.0
2017-06-30 09:50:00,35.02,35.06,34.97,34.98,71128.0,29.0696,29.1028,29.0281,29.0364,71128.0
2017-06-30 09:55:00,34.98,34.99,34.91,34.92,168039.0,29.0364,29.0447,28.9783,28.9866,168039.0
2017-06-30 10:00:00,34.92,34.95,34.86,34.86,128614.0,28.9866,29.0115,28.9367,28.9367,128614.0
2017-06-30 10:05:00,34.87,34.93,34.86,34.92,43570.0,28.945,28.9949,28.9367,28.9866,43570.0
2017-06-30 10:10:00,34.91,34.91,34.82,34.82,44391.0,28.9783,28.9783,28.9035,28.9035,44391.0
2017-06-30 10:15:00,34.82,34.86,34.78,34.83,69863.0,28.9035,28.9367,28.8703,28.9118,69863.0
2017-06-30 10:20:00,34.82,34.89,34.8,34.88,70076.0,28.9035,28.9616,28.8869,28.9533,70076.0
2017-06-30 10:25:00,34.88,34.88,34.85,34.86,111746.0,28.9533,28.9533,28.9284,28.9367,111746.0
2017-06-30 10:30:00,34.87,34.96,34.87,34.94,65459.0,28.945,29.0198,28.945,29.0032,65459.0
2017-06-30 10:35:00,34.94,34.95,34.88,34.88,23348.0,29.0032,29.0115,28.9533,28.9533,23348.0
2017-06-30 10:40:00,34.88,34.91,34.85,34.86,35765.0,28.9533,28.9783,28.9284,28.9367,35765.0
2017-06-30 10:45:00,34.86,34.88,34.81,34.83,50854.0,28.9367,28.9533,28.8952,28.9118,50854.0
2017-06-30 10:50:00,34.83,34.86,34.83,34.85,48800.0,28.9118,28.9367,28.9118,28.9284,48800.0
2017-06-30 10:55:00,34.85,34.89,34.84,34.86,50234.0,28.9284,28.9616,28.9201,28.9367,50234.0
2017-06-30 11:00:00,34.86,34.86,34.83,34.84,97825.0,28.9367,28.9367,28.9118,28.9201,97825.0
2017-06-30 11:05:00,34.85,34.85,34.84,34.84,45632.0,28.9284,28.9284,28.9201,28.9201,45632.0
2017-06-30 11:10:00,34.85,34.87,34.84,34.85,96081.0,28.9284,28.945,28.9201,28.9284,96081.0
2017-06-30 11:15:00,34.85,34.85,34.82,34.83,55436.0,28.9284,28.9284,28.9035,28.9118,55436.0
2017-06-30 11:20:00,34.83,34.86,34.82,34.85,62438.0,28.9118,28.9367,28.9035,28.9284,62438.0
2017-06-30 11:25:00,34.85,34.86,34.75,34.75,130875.0,28.9284,28.9367,28.8454,28.8454,130875.0
2017-06-30 11:30:00,34.76,34.76,34.7,34.73,87760.0,28.8537,28.8537,28.8039,28.8288,87760.0
2017-06-30 11:35:00,34.73,34.75,34.71,34.71,42920.0,28.8288,28.8454,28.8122,28.8122,42920.0
2017-06-30 11:40:00,34.72,34.75,34.71,34.74,58498.0,28.8205,28.8454,28.8122,28.8371,58498.0
2017-06-30 11:45:00,34.75,34.78,34.74,34.77,43866.0,28.8454,28.8703,28.8371,28.862,43866.0
2017-06-30 11:50:00,34.78,34.78,34.75,34.78,44368.0,28.8703,28.8703,28.8454,28.8703,44368.0
2017-06-30 11:55:00,34.78,34.79,34.75,34.78,31185.0,28.8703,28.8786,28.8454,28.8703,31185.0
2017-06-30 12:00:00,34.77,34.78,34.76,34.77,18601.0,28.862,28.8703,28.8537,28.862,18601.0
2017-06-30 12:05:00,34.77,34.77,34.75,34.77,35191.0,28.862,28.862,28.8454,28.862,35191.0
2017-06-30 12:10:00,34.78,34.8,34.78,34.78,20035.0,28.8703,28.8869,28.8703,28.8703,20035.0
2017-06-30 12:15:00,34.78,34.8,34.77,34.8,23899.0,28.8703,28.8869,28.862,28.8869,23899.0
2017-06-30 12:20:00,34.8,34.82,34.8,34.82,31665.0,28.8869,28.9035,28.8869,28.9035,31665.0
2017-06-30 12:25:00,34.82,34.82,34.8,34.8,13910.0,28.9035,28.9035,28.8869,28.8869,13910.0
2017-06-30 12:30:00,34.8,34.81,34.78,34.8,38281.0,28.8869,28.8952,28.8703,28.8869,38281.0
2017-06-30 12:35:00,34.8,34.85,34.79,34.82,65449.0,28.8869,28.9284,28.8786,28.9035,65449.0
2017-06-30 12:40:00,34.82,34.83,34.81,34.81,18551.0,28.9035,28.9118,28.8952,28.8952,18551.0
2017-06-30 12:45:00,34.82,34.82,34.76,34.77,31086.0,28.9035,28.9035,28.8537,28.862,31086.0
2017-06-30 12:50:00,34.77,34.82,34.77,34.82,23511.0,28.862,28.9035,28.862,28.9035,23511.0
2017-06-30 12:55:00,34.81,34.82,34.8,34.81,10454.0,28.8952,28.9035,28.8869,28.8952,10454.0
2017-06-30 13:00:00,34.82,34.84,34.81,34.83,19222.0,28.9035,28.9201,28.8952,28.9118,19222.0
2017-06-30 13:05:00,34.83,34.83,34.8,34.82,23182.0,28.9118,28.9118,28.8869,28.9035,23182.0
2017-06-30 13:10:00,34.82,34.83,34.81,34.81,13981.0,28.9035,28.9118,28.8952,28.8952,13981.0
2017-06-30 13:15:00,34.82,34.84,34.82,34.83,23395.0,28.9035,28.9201,28.9035,28.9118,23395.0
2017-06-30 13:20:00,34.83,34.83,34.81,34.81,21898.0,28.9118,28.9118,28.8952,28.8952,21898.0
2017-06-30 13:25:00,34.82,34.84,34.8,34.84,27185.0,28.9035,28.9201,28.8869,28.9201,27185.0
2017-06-30 13:30:00,34.83,34.87,34.83,34.87,31449.0,28.9118,28.945,28.9118,28.945,31449.0
2017-06-30 13:35:00,34.87,34.9,34.85,34.9,30137.0,28.945,28.97,28.9284,28.97,30137.0
2017-06-30 13:40:00,34.89,34.9,34.88,34.88,11762.0,28.9616,28.97,28.9533,28.9533,11762.0
2017-06-30 13:45:00,34.88,34.88,34.86,34.87,13697.0,28.9533,28.9533,28.9367,28.945,13697.0
2017-06-30 13:50:00,34.86,34.87,34.86,34.86,38410.0,28.9367,28.945,28.9367,28.9367,38410.0
2017-06-30 13:55:00,34.86,34.87,34.86,34.87,17941.0,28.9367,28.945,28.9367,28.945,17941.0
2017-06-30 14:00:00,34.87,34.87,34.86,34.87,9319.0,28.945,28.945,28.9367,28.945,9319.0
2017-06-30 14:05:00,34.86,34.89,34.86,34.87,59373.0,28.9367,28.9616,28.9367,28.945,59373.0
2017-06-30 14:10:00,34.88,34.93,34.87,34.93,25066.0,28.9533,28.9949,28.945,28.9949,25066.0
2017-06-30 14:15:00,34.92,34.92,34.91,34.91,11681.0,28.9866,28.9866,28.9783,28.9783,11681.0
2017-06-30 14:20:00,34.91,34.92,34.89,34.92,49571.0,28.9783,28.9866,28.9616,28.9866,49571.0
2017-06-30 14:25:00,34.92,34.96,34.92,34.95,34103.0,28.9866,29.0198,28.9866,29.0115,34103.0
2017-06-30 14:30:00,34.95,34.95,34.93,34.95,28823.0,29.0115,29.0115,28.9949,29.0115,28823.0
2017-06-30 14:35:00,34.94,34.95,34.94,34.94,11731.0,29.0032,29.0115,29.0032,29.0032,11731.0
2017-06-30 14:40:00,34.94,34.97,34.94,34.94,56283.0,29.0032,29.0281,29.0032,29.0032,56283.0
2017-06-30 14:45:00,34.94,34.97,34.93,34.95,30760.0,29.0032,29.0281,28.9949,29.0115,30760.0
2017-06-30 14:50:00,34.95,34.99,34.94,34.99,31124.0,29.0115,29.0447,29.0032,29.0447,31124.0
2017-06-30 14:55:00,34.98,35.01,34.96,34.97,25698.0,29.0364,29.0613,29.0198,29.0281,25698.0
2017-06-30 15:00:00,34.97,34.99,34.96,34.98,50492.0,29.0281,29.0447,29.0198,29.0364,50492.0
2017-06-30 15:05:00,34.98,34.99,34.97,34.98,18926.0,29.0364,29.0447,29.0281,29.0364,18926.0
2017-06-30 15:10:00,34.97,34.98,34.94,34.95,31767.0,29.0281,29.0364,29.0032,29.0115,31767.0
2017-06-30 15:15:00,34.95,34.97,34.93,34.95,48529.0,29.0115,29.0281,28.9949,29.0115,48529.0
2017-06-30 15:20:00,34.95,34.99,34.95,34.99,43937.0,29.0115,29.0447,29.0115,29.0447,43937.0
2017-06-30 15:25:00,34.99,34.99,34.97,34.98,25782.0,29.0447,29.0447,29.0281,29.0364,25782.0
2017-06-30 15:30:00,34.98,34.98,34.93,34.94,73971.0,29.0364,29.0364,28.9949,29.0032,73971.0
2017-06-30 15:35:00,34.95,34.97,34.94,34.97,51895.0,29.0115,29.0281,29.0032,29.0281,51895.0
2017-06-30 15:40:00,34.97,35.0,34.96,35.0,51965.0,29.0281,29.053,29.0198,29.053,51965.0
2017-06-30 15:45:00,35.0,35.01,34.98,35.0,173804.0,29.053,29.0613,29.0364,29.053,173804.0
2017-06-30 15:50:00,34.99,35.0,34.97,34.98,162631.0,29.0447,29.053,29.0281,29.0364,162631.0
2017-06-30 15:55:00,34.97,34.98,34.93,34.95,399361.0,29.0281,29.0364,28.9949,29.0115,399361.0
2017-07-03 09:30:00,35.04,35.15,35.02,35.13,169931.0,29.0862,29.1775,29.0696,29.1609,169931.0
2017-07-03 09:35:00,35.13,35.16,35.04,35.09,163977.0,29.1609,29.1858,29.0862,29.1277,163977.0
2017-07-03 09:40:00,35.09,35.13,35.07,35.09,106388.0,29.1277,29.1609,29.1111,29.1277,106388.0
2017-07-03 09:45:00,35.09,35.12,35.08,35.12,73245.0,29.1277,29.1526,29.1194,29.1526,73245.0
2017-07-03 09:50:00,35.11,35.14,35.09,35.12,77977.0,29.1443,29.1692,29.1277,29.1526,77977.0
2017-07-03 09:55:00,35.11,35.14,35.09,35.14,62356.0,29.1443,29.1692,29.1277,29.1692,62356.0
2017-07-03 10:00:00,35.14,35.17,35.08,35.11,91738.0,29.1692,29.1941,29.1194,29.1443,91738.0
2017-07-03 10:05:00,35.11,35.12,35.08,35.12,61199.0,29.1443,29.1526,29.1194,29.1526,61199.0
2017-07-03 10:10:00,35.12,35.14,35.1,35.12,45207.0,29.1526,29.1692,29.136,29.1526,45207.0
2017-07-03 10:15:00,35.12,35.16,35.07,35.07,158231.0,29.1526,29.1858,29.1111,29.1111,158231.0
2017-07-03 10:20:00,35.08,35.08,35.01,35.03,181857.0,29.1194,29.1194,29.0613,29.0779,181857.0
2017-07-03 10:25:00,35.03,35.04,34.96,34.98,296878.0,29.0779,29.0862,29.0198,29.0364,296878.0
2017-07-03 10:30:00,34.98,34.99,34.94,34.95,63946.0,29.0364,29.0447,29.0032,29.0115,63946.0
2017-07-03 10:35:00,34.95,34.98,34.95,34.97,140153.0,29.0115,29.0364,29.0115,29.0281,140153.0
2017-07-03 10:40:00,34.97,35.04,34.96,34.99,92087.0,29.0281,29.0862,29.0198,29.0447,92087.0
2017-07-03 10:45:00,34.98,34.99,34.95,34.95,34073.0,29.0364,29.0447,29.0115,29.0115,34073.0
2017-07-03 10:50:00,34.96,34.97,34.9,34.91,29768.0,29.0198,29.0281,28.97,28.9783,29768.0
2017-07-03 10:55:00,34.91,34.92,34.86,34.86,79124.0,28.9783,28.9866,28.9367,28.9367,79124.0
2017-07-03 11:00:00,34.86,34.88,34.84,34.87,86843.0,28.9367,28.9533,28.9201,28.945,86843.0
2017-07-03 11:05:00,34.87,34.9,34.83,34.9,187486.0,28.945,28.97,28.9118,28.97,187486.0
2017-07-03 11:10:00,34.9,34.95,34.9,34.94,44550.0,28.97,29.0115,28.97,29.0032,44550.0
2017-07-03 11:15:00,34.94,34.94,34.91,34.92,40873.0,29.0032,29.0032,28.9783,28.9866,40873.0
2017-07-03 11:20:00,34.91,34.96,34.91,34.96,52990.0,28.9783,29.0198,28.9783,29.0198,52990.0
2017-07-03 11:25:00,34.95,34.96,34.93,34.95,23586.0,29.0115,29.0198,28.9949,29.0115,23586.0
2017-07-03 11:30:00,34.96,34.99,34.96,34.97,33013.0,29.0198,29.0447,29.0198,29.0281,33013.0
2017-07-03 11:35:00,34.96,34.97,34.93,34.96,38450.0,29.0198,29.0281,28.9949,29.0198,38450.0
2017-07-03 11:40:00,34.97,34.97,34.94,34.94,24139.0,29.0281,29.0281,29.0032,29.0032,24139.0
2017-07-03 11:45:00,34.94,34.95,34.93,34.93,30511.0,29.0032,29.0115,28.9949,28.9949,30511.0
2017-07-03 11:50:00,34.93,34.94,34.9,34.94,48565.0,28.9949,29.0032,28.97,29.0032,48565.0
2017-07-03 11:55:00,34.95,34.98,34.94,34.98,25843.0,29.0115,29.0364,29.0032,29.0364,25843.0
2017-07-03 12:00:00,34.98,34.98,34.92,34.93,38978.0,29.0364,29.0364,28.9866,28.9949,38978.0
2017-07-03 12:05:00,34.92,34.93,34.9,34.93,52316.0,28.9866,28.9949,28.97,28.9949,52316.0
2017-07-03 12:10:00,34.93,34.93,34.9,34.91,80040.0,28.9949,28.9949,28.97,28.9783,80040.0
2017-07-03 12:15:00,34.91,34.91,34.88,34.89,63904.0,28.9783,28.9783,28.9533,28.9616,63904.0
2017-07-03 12:20:00,34.89,34.91,34.86,34.9,121974.0,28.9616,28.9783,28.9367,28.97,121974.0
2017-07-03 12:25:00,34.9,34.91,34.88,34.91,54906.0,28.97,28.9783,28.9533,28.9783,54906.0
2017-07-03 12:30:00,34.91,34.91,34.9,34.91,48901.0,28.9783,28.9783,28.97,28.9783,48901.0
2017-07-03 12:35:00,34.91,34.91,34.89,34.91,115511.0,28.9783,28.9783,28.9616,28.9783,115511.0
2017-07-03 12:40:00,34.9,34.91,34.88,34.9,156000.0,28.97,28.9783,28.9533,28.97,156000.0
2017-07-03 12:45:00,34.89,34.91,34.87,34.9,164862.0,28.9616,28.9783,28.945,28.97,164862.0
2017-07-03 12:50:00,34.9,34.92,34.9,34.92,94596.0,28.97,28.9866,28.97,28.9866,94596.0
2017-07-03 12:55:00,34.91,34.94,34.91,34.91,227488.0,28.9783,29.0032,28.9783,28.9783,227488.0
2017-07-05 09:30:00,35.08,35.08,34.81,34.96,339789.0,29.1194,29.1194,28.8952,29.0198,339789.0
2017-07-05 09:35:00,34.97,34.99,34.91,34.94,124772.0,29.0281,29.0447,28.9783,29.0032,124772.0
2017-07-05 09:40:00,34.94,34.97,34.91,34.91,110029.0,29.0032,29.0281,28.9783,28.9783,110029.0
2017-07-05 09:45:00,34.91,34.93,34.84,34.87,107283.0,28.9783,28.9949,28.9201,28.945,107283.0
2017-07-05 09:50:00,34.88,34.9,34.81,34.83,125893.0,28.9533,28.97,28.8952,28.9118,125893.0
2017-07-05 09:55:00,34.83,34.83,34.77,34.82,92015.0,28.9118,28.9118,28.862,28.9035,92015.0
2017-07-05 10:00:00,34.82,34.82,34.71,34.72,155501.0,28.9035,28.9035,28.8122,28.8205,155501.0
2017-07-05 10:05:00,34.72,34.78,34.71,34.77,70683.0,28.8205,28.8703,28.8122,28.862,70683.0
2017-07-05 10:10:00,34.78,34.83,34.77,34.83,164763.0,28.8703,28.9118,28.862,28.9118,164763.0
2017-07-05 10:15:00,34.83,34.83,34.76,34.81,206161.0,28.9118,28.9118,28.8537,28.8952,206161.0
2017-07-05 10:20:00,34.82,34.86,34.81,34.84,98327.0,28.9035,28.9367,28.8952,28.9201,98327.0
2017-07-05 10:25:00,34.84,34.84,34.78,34.78,91348.0,28.9201,28.9201,28.8703,28.8703,91348.0
2017-07-05 10:30:00,34.78,34.81,34.75,34.76,109177.0,28.8703,28.8952,28.8454,28.8537,109177.0
2017-07-05 10:35:00,34.76,34.79,34.74,34.77,149328.0,28.8537,28.8786,28.8371,28.862,149328.0
2017-07-05 10:40:00,34.78,34.8,34.77,34.78,140450.0,28.8703,28.8869,28.862,28.8703,140450.0
2017-07-05 10:45:00,34.78,34.82,34.76,34.77,160043.0,28.8703,28.9035,28.8537,28.862,160043.0
2017-07-05 10:50:00,34.78,34.8,34.76,34.79,90757.0,28.8703,28.8869,28.8537,28.8786,90757.0
2017-07-05 10:55:00,34.79,34.81,34.78,34.79,131645.0,28.8786,28.8952,28.8703,28.8786,131645.0
2017-07-05 11:00:00,34.79,34.8,34.73,34.74,81520.0,28.8786,28.8869,28.8288,28.8371,81520.0
2017-07-05 11:05:00,34.75,34.77,34.72,34.77,92989.0,28.8454,28.862,28.8205,28.862,92989.0
2017-07-05 11:10:00,34.76,34.78,34.75,34.77,54741.0,28.8537,28.8703,28.8454,28.862,54741.0
2017-07-05 11:15:00,34.78,34.78,34.75,34.75,52629.0,28.8703,28.8703,28.8454,28.8454,52629.0
2017-07-05 11:20:00,34.75,34.76,34.72,34.73,154877.0,28.8454,28.8537,28.8205,28.8288,154877.0
2017-07-05 11:25:00,34.73,34.79,34.72,34.77,105319.0,28.8288,28.8786,28.8205,28.862,105319.0
2017-07-05 11:30:00,34.77,34.78,34.75,34.75,105655.0,28.862,28.8703,28.8454,28.8454,105655.0
2017-07-05 11:35:00,34.75,34.79,34.75,34.78,63972.0,28.8454,28.8786,28.8454,28.8703,63972.0
2017-07-05 11:40:00,34.78,34.8,34.76,34.77,48021.0,28.8703,28.8869,28.8537,28.862,48021.0
2017-07-05 11:45:00,34.77,34.81,34.75,34.76,62743.0,28.862,28.8952,28.8454,28.8537,62743.0
2017-07-05 11:50:00,34.75,34.77,34.73,34.77,146967.0,28.8454,28.862,28.8288,28.862,146967.0
2017-07-05 11:55:00,34.77,34.78,34.74,34.77,107888.0,28.862,28.8703,28.8371,28.862,107888.0
2017-07-05 12:00:00,34.77,34.81,34.75,34.8,82918.0,28.862,28.8952,28.8454,28.8869,82918.0
2017-07-05 12:05:00,34.8,34.8,34.78,34.78,92123.0,28.8869,28.8869,28.8703,28.8703,92123.0
2017-07-05 12:10:00,34.78,34.79,34.77,34.77,27705.0,28.8703,28.8786,28.862,28.862,27705.0
2017-07-05 12:15:00,34.77,34.79,34.76,34.76,55049.0,28.862,28.8786,28.8537,28.8537,55049.0
2017-07-05 12:20:00,34.76,34.78,34.73,34.73,86683.0,28.8537,28.8703,28.8288,28.8288,86683.0
2017-07-05 12:25:00,34.73,34.74,34.68,34.7,159575.0,28.8288,28.8371,28.7873,28.8039,159575.0
2017-07-05 12:30:00,34.7,34.7,34.67,34.7,74251.0,28.8039,28.8039,28.779,28.8039,74251.0
2017-07-05 12:35:00,34.7,34.73,34.69,34.7,58173.0,28.8039,28.8288,28.7956,28.8039,58173.0
2017-07-05 12:40:00,34.7,34.71,34.69,34.69,33767.0,28.8039,28.8122,28.7956,28.7956,33767.0
2017-07-05 12:45:00,34.69,34.7,34.63,34.63,168024.0,28.7956,28.8039,28.7458,28.7458,168024.0
2017-07-05 12:50:00,34.64,34.68,34.63,34.67,42559.0,28.7541,28.7873,28.7458,28.779,42559.0
2017-07-05 12:55:00,34.66,34.73,34.66,34.7,67961.0,28.7707,28.8288,28.7707,28.8039,67961.0
2017-07-05 13:00:00,34.7,34.73,34.7,34.72,131753.0,28.8039,28.8288,28.8039,28.8205,131753.0
2017-07-05 13:05:00,34.73,34.75,34.71,34.75,58239.0,28.8288,28.8454,28.8122,28.8454,58239.0
2017-07-05 13:10:00,34.75,34.8,34.74,34.79,74260.0,28.8454,28.8869,28.8371,28.8786,74260.0
2017-07-05 13:15:00,34.79,34.8,34.78,34.79,106185.0,28.8786,28.8869,28.8703,28.8786,106185.0
2017-07-05 13:20:00,34.79,34.86,34.78,34.86,124931.0,28.8786,28.9367,28.8703,28.9367,124931.0
2017-07-05 13:25:00,34.85,34.85,34.8,34.84,119997.0,28.9284,28.9284,28.8869,28.9201,119997.0
2017-07-05 13:30:00,34.83,34.85,34.82,34.83,107169.0,28.9118,28.9284,28.9035,28.9118,107169.0
2017-07-05 13:35:00,34.83,34.9,34.83,34.9,119117.0,28.9118,28.97,28.9118,28.97,119117.0
2017-07-05 13:40:00,34.9,34.9,34.84,34.87,107257.0,28.97,28.97,28.9201,28.945,107257.0
2017-07-05 13:45:00,34.87,34.89,34.85,34.85,97388.0,28.945,28.9616,28.9284,28.9284,97388.0
2017-07-05 13:50:00,34.85,34.87,34.83,34.84,56275.0,28.9284,28.945,28.9118,28.9201,56275.0
2017-07-05 13:55:00,34.84,34.87,34.84,34.84,48679.0,28.9201,28.945,28.9201,28.9201,48679.0
2017-07-05 14:00:00,34.84,34.87,34.82,34.85,72398.0,28.9201,28.945,28.9035,28.9284,72398.0
2017-07-05 14:05:00,34.86,34.87,34.8,34.81,142954.0,28.9367,28.945,28.8869,28.8952,142954.0
2017-07-05 14:10:00,34.81,34.83,34.79,34.83,97387.0,28.8952,28.9118,28.8786,28.9118,97387.0
2017-07-05 14:15:00,34.83,34.85,34.82,34.85,40144.0,28.9118,28.9284,28.9035,28.9284,40144.0
2017-07-05 14:20:00,34.85,34.85,34.83,34.84,43369.0,28.9284,28.9284,28.9118,28.9201,43369.0
2017-07-05 14:25:00,34.84,34.87,34.84,34.85,182978.0,28.9201,28.945,28.9201,28.9284,182978.0
2017-07-05 14:30:00,34.84,34.87,34.84,34.84,205003.0,28.9201,28.945,28.9201,28.9201,205003.0
2017-07-05 14:35:00,34.84,34.87,34.82,34.85,218653.0,28.9201,28.945,28.9035,28.9284,218653.0
2017-07-05 14:40:00,34.86,34.87,34.83,34.84,90115.0,28.9367,28.945,28.9118,28.9201,90115.0
2017-07-05 14:45:00,34.85,34.86,34.81,34.81,123642.0,28.9284,28.9367,28.8952,28.8952,123642.0
2017-07-05 14:50:00,34.81,34.83,34.8,34.8,104875.0,28.8952,28.9118,28.8869,28.8869,104875.0
2017-07-05 14:55:00,34.81,34.81,34.78,34.8,68605.0,28.8952,28.8952,28.8703,28.8869,68605.0
2017-07-05 15:00:00,34.81,34.82,34.78,34.78,102943.0,28.8952,28.9035,28.8703,28.8703,102943.0
2017-07-05 15:05:00,34.79,34.8,34.77,34.8,32048.0,28.8786,28.8869,28.862,28.8869,32048.0
2017-07-05 15:10:00,34.8,34.8,34.78,34.8,59522.0,28.8869,28.8869,28.8703,28.8869,59522.0
2017-07-05 15:15:00,34.8,34.8,34.79,34.8,31661.0,28.8869,28.8869,28.8786,28.8869,31661.0
2017-07-05 15:20:00,34.8,34.8,34.76,34.78,67711.0,28.8869,28.8869,28.8537,28.8703,67711.0
2017-07-05 15:25:00,34.78,34.8,34.77,34.79,44820.0,28.8703,28.8869,28.862,28.8786,44820.0
2017-07-05 15:30:00,34.79,34.82,34.78,34.79,67008.0,28.8786,28.9035,28.8703,28.8786,67008.0
2017-07-05 15:35:00,34.79,34.81,34.78,34.8,56940.0,28.8786,28.8952,28.8703,28.8869,56940.0
2017-07-05 15:40:00,34.8,34.83,34.8,34.82,86753.0,28.8869,28.9118,28.8869,28.9035,86753.0
2017-07-05 15:45:00,34.82,34.84,34.81,34.84,108582.0,28.9035,28.9201,28.8952,28.9201,108582.0
2017-07-05 15:50:00,34.84,34.87,34.79,34.79,314177.0,28.9201,28.945,28.8786,28.8786,314177.0
2017-07-05 15:55:00,34.8,34.82,34.77,34.81,481571.0,28.8869,28.9035,28.862,28.8952,481571.0
2017-07-06 09:30:00,34.5,34.61,34.33,34.4,264706.0,28.6379,28.7292,28.4968,28.5549,264706.0
2017-07-06 09:35:00,34.39,34.4,34.31,34.34,172374.0,28.5466,28.5549,28.4802,28.5051,172374.0
2017-07-06 09:40:00,34.34,34.44,34.31,34.39,144164.0,28.5051,28.5881,28.4802,28.5466,144164.0
2017-07-06 09:45:00,34.4,34.4,34.32,34.35,80379.0,28.5549,28.5549,28.4885,28.5134,80379.0
2017-07-06 09:50:00,34.35,34.42,34.34,34.4,102491.0,28.5134,28.5715,28.5051,28.5549,102491.0
2017-07-06 09:55:00,34.39,34.46,34.38,34.44,108713.0,28.5466,28.6047,28.5383,28.5881,108713.0
2017-07-06 10:00:00,34.44,34.49,34.42,34.44,171803.0,28.5881,28.6296,28.5715,28.5881,171803.0
2017-07-06 10:05:00,34.44,34.48,34.41,34.46,138688.0,28.5881,28.6213,28.5632,28.6047,138688.0
2017-07-06 10:10:00,34.45,34.49,34.44,34.49,66069.0,28.5964,28.6296,28.5881,28.6296,66069.0
2017-07-06 10:15:00,34.49,34.51,34.46,34.48,97316.0,28.6296,28.6462,28.6047,28.6213,97316.0
2017-07-06 10:20:00,34.48,34.49,34.43,34.44,54778.0,28.6213,28.6296,28.5798,28.5881,54778.0
2017-07-06 10:25:00,34.45,34.47,34.42,34.44,28486.0,28.5964,28.613,28.5715,28.5881,28486.0
2017-07-06 10:30:00,34.45,34.47,34.42,34.45,64050.0,28.5964,28.613,28.5715,28.5964,64050.0
2017-07-06 10:35:00,34.46,34.5,34.44,34.5,62896.0,28.6047,28.6379,28.5881,28.6379,62896.0
2017-07-06 10:40:00,34.5,34.51,34.48,34.49,51111.0,28.6379,28.6462,28.6213,28.6296,51111.0
2017-07-06 10:45:00,34.5,34.5,34.46,34.48,36932.0,28.6379,28.6379,28.6047,28.6213,36932.0
2017-07-06 10:50:00,34.48,34.51,34.47,34.5,60833.0,28.6213,28.6462,28.613,28.6379,60833.0
2017-07-06 10:55:00,34.51,34.51,34.46,34.48,37213.0,28.6462,28.6462,28.6047,28.6213,37213.0
2017-07-06 11:00:00,34.49,34.49,34.41,34.44,62401.0,28.6296,28.6296,28.5632,28.5881,62401.0
2017-07-06 11:05:00,34.44,34.49,34.44,34.48,52993.0,28.5881,28.6296,28.5881,28.6213,52993.0
2017-07-06 11:10:00,34.49,34.5,34.45,34.46,40264.0,28.6296,28.6379,28.5964,28.6047,40264.0
2017-07-06 11:15:00,34.46,34.49,34.45,34.48,42865.0,28.6047,28.6296,28.5964,28.6213,42865.0
2017-07-06 11:20:00,34.48,34.51,34.48,34.51,38751.0,28.6213,28.6462,28.6213,28.6462,38751.0
2017-07-06 11:25:00,34.51,34.57,34.5,34.54,97504.0,28.6462,28.696,28.6379,28.6711,97504.0
2017-07-06 11:30:00,34.55,34.6,34.54,34.56,120605.0,28.6794,28.7209,28.6711,28.6877,120605.0
2017-07-06 11:35:00,34.57,34.64,34.56,34.61,230189.0,28.696,28.7541,28.6877,28.7292,230189.0
2017-07-06 11:40:00,34.61,34.61,34.57,34.58,57565.0,28.7292,28.7292,28.696,28.7043,57565.0
2017-07-06 11:45:00,34.59,34.6,34.52,34.53,71281.0,28.7126,28.7209,28.6545,28.6628,71281.0
2017-07-06 11:50:00,34.52,34.56,34.5,34.5,70578.0,28.6545,28.6877,28.6379,28.6379,70578.0
2017-07-06 11:55:00,34.51,34.55,34.5,34.55,27700.0,28.6462,28.6794,28.6379,28.6794,27700.0
2017-07-06 12:00:00,34.55,34.57,34.53,34.55,35224.0,28.6794,28.696,28.6628,28.6794,35224.0
2017-07-06 12:05:00,34.56,34.56,34.53,34.55,44885.0,28.6877,28.6877,28.6628,28.6794,44885.0
2017-07-06 12:10:00,34.54,34.55,34.52,34.53,35275.0,28.6711,28.6794,28.6545,28.6628,35275.0
2017-07-06 12:15:00,34.52,34.55,34.51,34.53,252201.0,28.6545,28.6794,28.6462,28.6628,252201.0
2017-07-06 12:20:00,34.52,34.59,34.51,34.55,120868.0,28.6545,28.7126,28.6462,28.6794,120868.0
2017-07-06 12:25:00,34.55,34.55,34.51,34.52,84769.0,28.6794,28.6794,28.6462,28.6545,84769.0
2017-07-06 12:30:00,34.52,34.52,34.48,34.49,94285.0,28.6545,28.6545,28.6213,28.6296,94285.0
2017-07-06 12:35:00,34.5,34.52,34.49,34.52,156184.0,28.6379,28.6545,28.6296,28.6545,156184.0
2017-07-06 12:40:00,34.52,34.54,34.49,34.53,43587.0,28.6545,28.6711,28.6296,28.6628,43587.0
2017-07-06 12:45:00,34.54,34.54,34.47,34.5,85948.0,28.6711,28.6711,28.613,28.6379,85948.0
2017-07-06 12:50:00,34.5,34.51,34.48,34.49,55125.0,28.6379,28.6462,28.6213,28.6296,55125.0
2017-07-06 12:55:00,34.49,34.5,34.48,34.49,40626.0,28.6296,28.6379,28.6213,28.6296,40626.0
2017-07-06 13:00:00,34.5,34.53,34.49,34.51,65522.0,28.6379,28.6628,28.6296,28.6462,65522.0
2017-07-06 13:05:00,34.51,34.53,34.5,34.52,19243.0,28.6462,28.6628,28.6379,28.6545,19243.0
2017-07-06 13:10:00,34.52,34.53,34.5,34.52,21959.0,28.6545,28.6628,28.6379,28.6545,21959.0
2017-07-06 13:15:00,34.52,34.55,34.51,34.53,105382.0,28.6545,28.6794,28.6462,28.6628,105382.0
2017-07-06 13:20:00,34.54,34.56,34.53,34.54,49510.0,28.6711,28.6877,28.6628,28.6711,49510.0
2017-07-06 13:25:00,34.55,34.55,34.53,34.54,17576.0,28.6794,28.6794,28.6628,28.6711,17576.0
2017-07-06 13:30:00,34.54,34.55,34.51,34.52,56670.0,28.6711,28.6794,28.6462,28.6545,56670.0
2017-07-06 13:35:00,34.52,34.52,34.47,34.48,79954.0,28.6545,28.6545,28.613,28.6213,79954.0
2017-07-06 13:40:00,34.48,34.49,34.45,34.45,43713.0,28.6213,28.6296,28.5964,28.5964,43713.0
2017-07-06 13:45:00,34.45,34.47,34.45,34.47,29551.0,28.5964,28.613,28.5964,28.613,29551.0
2017-07-06 13:50:00,34.46,34.48,34.46,34.47,43127.0,28.6047,28.6213,28.6047,28.613,43127.0
2017-07-06 13:55:00,34.48,34.49,34.47,34.49,37377.0,28.6213,28.6296,28.613,28.6296,37377.0
2017-07-06 14:00:00,34.49,34.5,34.47,34.48,32749.0,28.6296,28.6379,28.613,28.6213,32749.0
2017-07-06 14:05:00,34.48,34.5,34.48,34.5,29641.0,28.6213,28.6379,28.6213,28.6379,29641.0
2017-07-06 14:10:00,34.5,34.51,34.47,34.48,52236.0,28.6379,28.6462,28.613,28.6213,52236.0
2017-07-06 14:15:00,34.49,34.51,34.47,34.5,67677.0,28.6296,28.6462,28.613,28.6379,67677.0
2017-07-06 14:20:00,34.5,34.51,34.49,34.5,41643.0,28.6379,28.6462,28.6296,28.6379,41643.0
2017-07-06 14:25:00,34.5,34.53,34.49,34.52,48012.0,28.6379,28.6628,28.6296,28.6545,48012.0
2017-07-06 14:30:00,34.53,34.54,34.5,34.54,55146.0,28.6628,28.6711,28.6379,28.6711,55146.0
2017-07-06 14:35:00,34.54,34.54,34.51,34.52,27456.0,28.6711,28.6711,28.6462,28.6545,27456.0
2017-07-06 14:40:00,34.51,34.52,34.48,34.51,29142.0,28.6462,28.6545,28.6213,28.6462,29142.0
2017-07-06 14:45:00,34.5,34.51,34.49,34.51,35184.0,28.6379,28.6462,28.6296,28.6462,35184.0
2017-07-06 14:50:00,34.51,34.51,34.47,34.51,114093.0,28.6462,28.6462,28.613,28.6462,114093.0
2017-07-06 14:55:00,34.51,34.52,34.5,34.52,31797.0,28.6462,28.6545,28.6379,28.6545,31797.0
2017-07-06 15:00:00,34.52,34.53,34.5,34.52,43628.0,28.6545,28.6628,28.6379,28.6545,43628.0
2017-07-06 15:05:00,34.52,34.53,34.5,34.51,72011.0,28.6545,28.6628,28.6379,28.6462,72011.0
2017-07-06 15:10:00,34.51,34.51,34.46,34.48,51417.0,28.6462,28.6462,28.6047,28.6213,51417.0
2017-07-06 15:15:00,34.48,34.51,34.48,34.51,47318.0,28.6213,28.6462,28.6213,28.6462,47318.0
2017-07-06 15:20:00,34.51,34.51,34.48,34.48,95238.0,28.6462,28.6462,28.6213,28.6213,95238.0
2017-07-06 15:25:00,34.48,34.49,34.45,34.46,68406.0,28.6213,28.6296,28.5964,28.6047,68406.0
2017-07-06 15:30:00,34.47,34.47,34.43,34.47,59463.0,28.613,28.613,28.5798,28.613,59463.0
2017-07-06 15:35:00,34.47,34.47,34.42,34.44,96427.0,28.613,28.613,28.5715,28.5881,96427.0
2017-07-06 15:40:00,34.44,34.45,34.42,34.43,98681.0,28.5881,28.5964,28.5715,28.5798,98681.0
2017-07-06 15:45:00,34.43,34.49,34.42,34.48,127991.0,28.5798,28.6296,28.5715,28.6213,127991.0
2017-07-06 15:50:00,34.48,34.5,34.48,34.5,89338.0,28.6213,28.6379,28.6213,28.6379,89338.0
2017-07-06 15:55:00,34.5,34.5,34.49,34.49,248780.0,28.6379,28.6379,28.6296,28.6296,248780.0
2017-07-07 09:30:00,34.55,34.63,34.5,34.58,217369.0,28.6794,28.7458,28.6379,28.7043,217369.0
2017-07-07 09:35:00,34.58,34.63,34.55,34.62,178253.0,28.7043,28.7458,28.6794,28.7375,178253.0
2017-07-07 09:40:00,34.62,34.63,34.56,34.57,98328.0,28.7375,28.7458,28.6877,28.696,98328.0
2017-07-07 09:45:00,34.57,34.6,34.56,34.59,237046.0,28.696,28.7209,28.6877,28.7126,237046.0
2017-07-07 09:50:00,34.58,34.62,34.58,34.6,301821.0,28.7043,28.7375,28.7043,28.7209,301821.0
2017-07-07 09:55:00,34.6,34.61,34.58,34.59,503288.0,28.7209,28.7292,28.7043,28.7126,503288.0
2017-07-07 10:00:00,34.59,34.61,34.59,34.59,142245.0,28.7126,28.7292,28.7126,28.7126,142245.0
2017-07-07 10:05:00,34.59,34.65,34.59,34.62,70846.0,28.7126,28.7624,28.7126,28.7375,70846.0
2017-07-07 10:10:00,34.61,34.65,34.61,34.63,45990.0,28.7292,28.7624,28.7292,28.7458,45990.0
2017-07-07 10:15:00,34.63,34.63,34.56,34.57,55844.0,28.7458,28.7458,28.6877,28.696,55844.0
2017-07-07 10:20:00,34.57,34.57,34.52,34.52,57681.0,28.696,28.696,28.6545,28.6545,57681.0
2017-07-07 10:25:00,34.52,34.56,34.52,34.56,65528.0,28.6545,28.6877,28.6545,28.6877,65528.0
2017-07-07 10:30:00,34.55,34.6,34.55,34.59,46006.0,28.6794,28.7209,28.6794,28.7126,46006.0
2017-07-07 10:35:00,34.58,34.6,34.57,34.58,57727.0,28.7043,28.7209,28.696,28.7043,57727.0
2017-07-07 10:40:00,34.58,34.61,34.57,34.59,81152.0,28.7043,28.7292,28.696,28.7126,81152.0
2017-07-07 10:45:00,34.6,34.6,34.58,34.6,79394.0,28.7209,28.7209,28.7043,28.7209,79394.0
2017-07-07 10:50:00,34.6,34.65,34.59,34.61,245333.0,28.7209,28.7624,28.7126,28.7292,245333.0
2017-07-07 10:55:00,34.62,34.65,34.59,34.59,81823.0,28.7375,28.7624,28.7126,28.7126,81823.0
2017-07-07 11:00:00,34.59,34.61,34.59,34.6,95890.0,28.7126,28.7292,28.7126,28.7209,95890.0
2017-07-07 11:05:00,34.61,34.61,34.59,34.6,41511.0,28.7292,28.7292,28.7126,28.7209,41511.0
2017-07-07 11:10:00,34.59,34.61,34.59,34.6,153389.0,28.7126,28.7292,28.7126,28.7209,153389.0
2017-07-07 11:15:00,34.61,34.62,34.59,34.62,36267.0,28.7292,28.7375,28.7126,28.7375,36267.0
2017-07-07 11:20:00,34.62,34.62,34.59,34.61,79472.0,28.7375,28.7375,28.7126,28.7292,79472.0
2017-07-07 11:25:00,34.6,34.62,34.59,34.62,116896.0,28.7209,28.7375,28.7126,28.7375,116896.0
2017-07-07 11:30:00,34.62,34.63,34.61,34.63,105910.0,28.7375,28.7458,28.7292,28.7458,105910.0
2017-07-07 11:35:00,34.63,34.63,34.61,34.61,126228.0,28.7458,28.7458,28.7292,28.7292,126228.0
2017-07-07 11:40:00,34.62,34.63,34.61,34.62,43673.0,28.7375,28.7458,28.7292,28.7375,43673.0
2017-07-07 11:45:00,34.63,34.64,34.62,34.63,48295.0,28.7458,28.7541,28.7375,28.7458,48295.0
2017-07-07 11:50:00,34.63,34.63,34.6,34.6,51574.0,28.7458,28.7458,28.7209,28.7209,51574.0
2017-07-07 11:55:00,34.61,34.61,34.59,34.59,36575.0,28.7292,28.7292,28.7126,28.7126,36575.0
2017-07-07 12:00:00,34.59,34.61,34.59,34.6,30913.0,28.7126,28.7292,28.7126,28.7209,30913.0
2017-07-07 12:05:00,34.61,34.62,34.6,34.61,59755.0,28.7292,28.7375,28.7209,28.7292,59755.0
2017-07-07 12:10:00,34.62,34.63,34.61,34.62,65003.0,28.7375,28.7458,28.7292,28.7375,65003.0
2017-07-07 12:15:00,34.63,34.63,34.59,34.6,68605.0,28.7458,28.7458,28.7126,28.7209,68605.0
2017-07-07 12:20:00,34.6,34.62,34.59,34.62,72637.0,28.7209,28.7375,28.7126,28.7375,72637.0
2017-07-07 12:25:00,34.62,34.62,34.59,34.61,112293.0,28.7375,28.7375,28.7126,28.7292,112293.0
2017-07-07 12:30:00,34.61,34.62,34.59,34.61,47937.0,28.7292,28.7375,28.7126,28.7292,47937.0
2017-07-07 12:35:00,34.61,34.63,34.61,34.63,41282.0,28.7292,28.7458,28.7292,28.7458,41282.0
2017-07-07 12:40:00,34.63,34.64,34.61,34.63,145680.0,28.7458,28.7541,28.7292,28.7458,145680.0
2017-07-07 12:45:00,34.63,34.65,34.6,34.61,183573.0,28.7458,28.7624,28.7209,28.7292,183573.0
2017-07-07 12:50:00,34.62,34.64,34.61,34.63,15965.0,28.7375,28.7541,28.7292,28.7458,15965.0
2017-07-07 12:55:00,34.63,34.63,34.61,34.63,26671.0,28.7458,28.7458,28.7292,28.7458,26671.0
2017-07-07 13:00:00,34.63,34.63,34.61,34.62,38895.0,28.7458,28.7458,28.7292,28.7375,38895.0
2017-07-07 13:05:00,34.61,34.63,34.61,34.63,51068.0,28.7292,28.7458,28.7292,28.7458,51068.0
2017-07-07 13:10:00,34.62,34.63,34.62,34.62,17197.0,28.7375,28.7458,28.7375,28.7375,17197.0
2017-07-07 13:15:00,34.63,34.65,34.61,34.65,124656.0,28.7458,28.7624,28.7292,28.7624,124656.0
2017-07-07 13:20:00,34.65,34.65,34.64,34.65,90277.0,28.7624,28.7624,28.7541,28.7624,90277.0
2017-07-07 13:25:00,34.65,34.66,34.62,34.66,97473.0,28.7624,28.7707,28.7375,28.7707,97473.0
2017-07-07 13:30:00,34.66,34.67,34.64,34.66,68626.0,28.7707,28.779,28.7541,28.7707,68626.0
2017-07-07 13:35:00,34.66,34.66,34.62,34.63,80503.0,28.7707,28.7707,28.7375,28.7458,80503.0
2017-07-07 13:40:00,34.63,34.63,34.62,34.63,53421.0,28.7458,28.7458,28.7375,28.7458,53421.0
2017-07-07 13:45:00,34.63,34.63,34.61,34.62,33567.0,28.7458,28.7458,28.7292,28.7375,33567.0
2017-07-07 13:50:00,34.62,34.62,34.6,34.6,61314.0,28.7375,28.7375,28.7209,28.7209,61314.0
2017-07-07 13:55:00,34.6,34.61,34.6,34.61,9289.0,28.7209,28.7292,28.7209,28.7292,9289.0
2017-07-07 14:00:00,34.61,34.61,34.59,34.59,48052.0,28.7292,28.7292,28.7126,28.7126,48052.0
2017-07-07 14:05:00,34.59,34.6,34.59,34.6,13574.0,28.7126,28.7209,28.7126,28.7209,13574.0
2017-07-07 14:10:00,34.6,34.61,34.59,34.6,44350.0,28.7209,28.7292,28.7126,28.7209,44350.0
2017-07-07 14:15:00,34.59,34.6,34.57,34.58,41925.0,28.7126,28.7209,28.696,28.7043,41925.0
2017-07-07 14:20:00,34.57,34.59,34.56,34.57,52886.0,28.696,28.7126,28.6877,28.696,52886.0
2017-07-07 14:25:00,34.57,34.57,34.55,34.55,39158.0,28.696,28.696,28.6794,28.6794,39158.0
2017-07-07 14:30:00,34.55,34.57,34.54,34.55,54188.0,28.6794,28.696,28.6711,28.6794,54188.0
2017-07-07 14:35:00,34.55,34.56,34.51,34.51,53162.0,28.6794,28.6877,28.6462,28.6462,53162.0
2017-07-07 14:40:00,34.51,34.55,34.51,34.55,84514.0,28.6462,28.6794,28.6462,28.6794,84514.0
2017-07-07 14:45:00,34.54,34.54,34.51,34.54,83857.0,28.6711,28.6711,28.6462,28.6711,83857.0
2017-07-07 14:50:00,34.54,34.55,34.53,34.55,70972.0,28.6711,28.6794,28.6628,28.6794,70972.0
2017-07-07 14:55:00,34.55,34.55,34.52,34.52,57895.0,28.6794,28.6794,28.6545,28.6545,57895.0
2017-07-07 15:00:00,34.52,34.53,34.49,34.49,61057.0,28.6545,28.6628,28.6296,28.6296,61057.0
2017-07-07 15:05:00,34.49,34.51,34.49,34.5,45508.0,28.6296,28.6462,28.6296,28.6379,45508.0
2017-07-07 15:10:00,34.49,34.52,34.48,34.49,109785.0,28.6296,28.6545,28.6213,28.6296,109785.0
2017-07-07 15:15:00,34.5,34.5,34.49,34.5,82773.0,28.6379,28.6379,28.6296,28.6379,82773.0
2017-07-07 15:20:00,34.5,34.51,34.49,34.5,114405.0,28.6379,28.6462,28.6296,28.6379,114405.0
2017-07-07 15:25:00,34.51,34.51,34.49,34.5,65139.0,28.6462,28.6462,28.6296,28.6379,65139.0
2017-07-07 15:30:00,34.5,34.51,34.49,34.51,87043.0,28.6379,28.6462,28.6296,28.6462,87043.0
2017-07-07 15:35:00,34.51,34.55,34.5,34.55,48694.0,28.6462,28.6794,28.6379,28.6794,48694.0
2017-07-07 15:40:00,34.55,34.56,34.54,34.55,59380.0,28.6794,28.6877,28.6711,28.6794,59380.0
2017-07-07 15:45:00,34.55,34.61,34.55,34.55,300988.0,28.6794,28.7292,28.6794,28.6794,300988.0
2017-07-07 15:50:00,34.56,34.6,34.55,34.6,139960.0,28.6877,28.7209,28.6794,28.7209,139960.0
2017-07-07 15:55:00,34.6,34.64,34.59,34.62,366723.0,28.7209,28.7541,28.7126,28.7375,366723.0
2017-07-10 09:30:00,34.61,34.73,34.55,34.71,195709.0,28.7292,28.8288,28.6794,28.8122,195709.0
2017-07-10 09:35:00,34.72,34.79,34.68,34.78,125465.0,28.8205,28.8786,28.7873,28.8703,125465.0
2017-07-10 09:40:00,34.79,34.81,34.71,34.75,82624.0,28.8786,28.8952,28.8122,28.8454,82624.0
2017-07-10 09:45:00,34.75,34.81,34.74,34.8,70870.0,28.8454,28.8952,28.8371,28.8869,70870.0
2017-07-10 09:50:00,34.8,34.81,34.73,34.74,51789.0,28.8869,28.8952,28.8288,28.8371,51789.0
2017-07-10 09:55:00,34.75,34.8,34.74,34.8,45820.0,28.8454,28.8869,28.8371,28.8869,45820.0
2017-07-10 10:00:00,34.8,34.86,34.8,34.85,157361.0,28.8869,28.9367,28.8869,28.9284,157361.0
2017-07-10 10:05:00,34.84,34.9,34.84,34.89,143704.0,28.9201,28.97,28.9201,28.9616,143704.0
2017-07-10 10:10:00,34.88,34.93,34.88,34.89,62681.0,28.9533,28.9949,28.9533,28.9616,62681.0
2017-07-10 10:15:00,34.89,34.92,34.86,34.91,108483.0,28.9616,28.9866,28.9367,28.9783,108483.0
2017-07-10 10:20:00,34.91,34.94,34.9,34.94,74965.0,28.9783,29.0032,28.97,29.0032,74965.0
2017-07-10 10:25:00,34.94,34.95,34.93,34.94,82265.0,29.0032,29.0115,28.9949,29.0032,82265.0
2017-07-10 10:30:00,34.94,34.97,34.93,34.97,182699.0,29.0032,29.0281,28.9949,29.0281,182699.0
2017-07-10 10:35:00,34.96,34.97,34.93,34.95,83639.0,29.0198,29.0281,28.9949,29.0115,83639.0
2017-07-10 10:40:00,34.95,34.99,34.94,34.99,62281.0,29.0115,29.0447,29.0032,29.0447,62281.0
2017-07-10 10:45:00,34.98,35.0,34.96,34.98,69897.0,29.0364,29.053,29.0198,29.0364,69897.0
2017-07-10 10:50:00,34.99,35.0,34.98,34.98,65203.0,29.0447,29.053,29.0364,29.0364,65203.0
2017-07-10 10:55:00,34.98,35.09,34.98,35.08,231449.0,29.0364,29.1277,29.0364,29.1194,231449.0
2017-07-10 11:00:00,35.09,35.11,35.07,35.07,112767.0,29.1277,29.1443,29.1111,29.1111,112767.0
2017-07-10 11:05:00,35.08,35.12,35.07,35.11,74912.0,29.1194,29.1526,29.1111,29.1443,74912.0
2017-07-10 11:10:00,35.11,35.12,35.08,35.12,103356.0,29.1443,29.1526,29.1194,29.1526,103356.0
2017-07-10 11:15:00,35.12,35.12,35.08,35.11,99973.0,29.1526,29.1526,29.1194,29.1443,99973.0
2017-07-10 11:20:00,35.12,35.15,35.11,35.14,212608.0,29.1526,29.1775,29.1443,29.1692,212608.0
2017-07-10 11:25:00,35.15,35.16,35.11,35.13,115374.0,29.1775,29.1858,29.1443,29.1609,115374.0
2017-07-10 11:30:00,35.12,35.13,35.11,35.13,65511.0,29.1526,29.1609,29.1443,29.1609,65511.0
2017-07-10 11:35:00,35.13,35.15,35.09,35.09,101438.0,29.1609,29.1775,29.1277,29.1277,101438.0
2017-07-10 11:40:00,35.09,35.09,35.04,35.06,97899.0,29.1277,29.1277,29.0862,29.1028,97899.0
2017-07-10 11:45:00,35.06,35.08,35.03,35.05,65117.0,29.1028,29.1194,29.0779,29.0945,65117.0
2017-07-10 11:50:00,35.05,35.07,35.04,35.07,25832.0,29.0945,29.1111,29.0862,29.1111,25832.0
2017-07-10 11:55:00,35.07,35.12,35.06,35.12,66545.0,29.1111,29.1526,29.1028,29.1526,66545.0
2017-07-10 12:00:00,35.12,35.12,35.09,35.09,44173.0,29.1526,29.1526,29.1277,29.1277,44173.0
2017-07-10 12:05:00,35.1,35.1,35.07,35.07,27879.0,29.136,29.136,29.1111,29.1111,27879.0
2017-07-10 12:10:00,35.08,35.09,35.06,35.06,24497.0,29.1194,29.1277,29.1028,29.1028,24497.0
2017-07-10 12:15:00,35.06,35.07,35.04,35.06,72486.0,29.1028,29.1111,29.0862,29.1028,72486.0
2017-07-10 12:20:00,35.07,35.08,35.05,35.08,84191.0,29.1111,29.1194,29.0945,29.1194,84191.0
2017-07-10 12:25:00,35.08,35.1,35.07,35.1,35186.0,29.1194,29.136,29.1111,29.136,35186.0
2017-07-10 12:30:00,35.09,35.1,35.09,35.1,17938.0,29.1277,29.136,29.1277,29.136,17938.0
2017-07-10 12:35:00,35.1,35.1,35.04,35.04,36625.0,29.136,29.136,29.0862,29.0862,36625.0
2017-07-10 12:40:00,35.05,35.07,35.04,35.07,47035.0,29.0945,29.1111,29.0862,29.1111,47035.0
2017-07-10 12:45:00,35.07,35.07,35.06,35.07,42883.0,29.1111,29.1111,29.1028,29.1111,42883.0
2017-07-10 12:50:00,35.07,35.08,35.04,35.04,52226.0,29.1111,29.1194,29.0862,29.0862,52226.0
2017-07-10 12:55:00,35.04,35.05,35.04,35.05,31802.0,29.0862,29.0945,29.0862,29.0945,31802.0
2017-07-10 13:00:00,35.05,35.05,35.03,35.05,58307.0,29.0945,29.0945,29.0779,29.0945,58307.0
2017-07-10 13:05:00,35.05,35.06,35.04,35.04,20109.0,29.0945,29.1028,29.0862,29.0862,20109.0
2017-07-10 13:10:00,35.04,35.07,35.03,35.05,41085.0,29.0862,29.1111,29.0779,29.0945,41085.0
2017-07-10 13:15:00,35.04,35.07,35.04,35.05,30775.0,29.0862,29.1111,29.0862,29.0945,30775.0
2017-07-10 13:20:00,35.06,35.06,35.0,35.0,42397.0,29.1028,29.1028,29.053,29.053,42397.0
2017-07-10 13:25:00,35.01,35.04,35.0,35.04,24572.0,29.0613,29.0862,29.053,29.0862,24572.0
2017-07-10 13:30:00,35.04,35.08,35.03,35.07,28368.0,29.0862,29.1194,29.0779,29.1111,28368.0
2017-07-10 13:35:00,35.07,35.07,35.03,35.05,45190.0,29.1111,29.1111,29.0779,29.0945,45190.0
2017-07-10 13:40:00,35.05,35.09,35.05,35.07,57417.0,29.0945,29.1277,29.0945,29.1111,57417.0
2017-07-10 13:45:00,35.07,35.08,35.05,35.07,44172.0,29.1111,29.1194,29.0945,29.1111,44172.0
2017-07-10 13:50:00,35.07,35.11,35.06,35.11,30694.0,29.1111,29.1443,29.1028,29.1443,30694.0
2017-07-10 13:55:00,35.11,35.11,35.08,35.09,37834.0,29.1443,29.1443,29.1194,29.1277,37834.0
2017-07-10 14:00:00,35.09,35.12,35.08,35.11,49811.0,29.1277,29.1526,29.1194,29.1443,49811.0
2017-07-10 14:05:00,35.12,35.12,35.08,35.09,41970.0,29.1526,29.1526,29.1194,29.1277,41970.0
2017-07-10 14:10:00,35.09,35.1,35.08,35.09,22716.0,29.1277,29.136,29.1194,29.1277,22716.0
2017-07-10 14:15:00,35.1,35.1,35.09,35.09,14392.0,29.136,29.136,29.1277,29.1277,14392.0
2017-07-10 14:20:00,35.09,35.1,35.08,35.09,31969.0,29.1277,29.136,29.1194,29.1277,31969.0
2017-07-10 14:25:00,35.09,35.09,35.05,35.07,78796.0,29.1277,29.1277,29.0945,29.1111,78796.0
2017-07-10 14:30:00,35.07,35.07,35.06,35.07,15998.0,29.1111,29.1111,29.1028,29.1111,15998.0
2017-07-10 14:35:00,35.07,35.07,35.05,35.07,68809.0,29.1111,29.1111,29.0945,29.1111,68809.0
2017-07-10 14:40:00,35.07,35.12,35.06,35.12,50306.0,29.1111,29.1526,29.1028,29.1526,50306.0
2017-07-10 14:45:00,35.12,35.13,35.1,35.1,69313.0,29.1526,29.1609,29.136,29.136,69313.0
2017-07-10 14:50:00,35.11,35.11,35.1,35.11,15365.0,29.1443,29.1443,29.136,29.1443,15365.0
2017-07-10 14:55:00,35.11,35.11,35.09,35.11,63794.0,29.1443,29.1443,29.1277,29.1443,63794.0
2017-07-10 15:00:00,35.11,35.14,35.1,35.13,52032.0,29.1443,29.1692,29.136,29.1609,52032.0
2017-07-10 15:05:00,35.13,35.13,35.11,35.12,43705.0,29.1609,29.1609,29.1443,29.1526,43705.0
2017-07-10 15:10:00,35.12,35.15,35.11,35.14,62901.0,29.1526,29.1775,29.1443,29.1692,62901.0
2017-07-10 15:15:00,35.15,35.15,35.08,35.09,66803.0,29.1775,29.1775,29.1194,29.1277,66803.0
2017-07-10 15:20:00,35.09,35.1,35.08,35.09,34370.0,29.1277,29.136,29.1194,29.1277,34370.0
2017-07-10 15:25:00,35.09,35.1,35.06,35.06,75662.0,29.1277,29.136,29.1028,29.1028,75662.0
2017-07-10 15:30:00,35.06,35.08,35.02,35.04,289622.0,29.1028,29.1194,29.0696,29.0862,289622.0
2017-07-10 15:35:00,35.05,35.05,35.03,35.05,120376.0,29.0945,29.0945,29.0779,29.0945,120376.0
2017-07-10 15:40:00,35.05,35.05,35.02,35.02,117775.0,29.0945,29.0945,29.0696,29.0696,117775.0
2017-07-10 15:45:00,35.02,35.02,34.98,35.0,332221.0,29.0696,29.0696,29.0364,29.053,332221.0
2017-07-10 15:50:00,35.0,35.03,34.99,35.0,402505.0,29.053,29.0779,29.0447,29.053,402505.0
2017-07-10 15:55:00,35.0,35.01,34.98,34.99,502336.0,29.053,29.0613,29.0364,29.0447,502336.0
2017-07-11 09:30:00,35.43,35.43,35.19,35.22,578612.0,29.4099,29.4099,29.2107,29.2356,578612.0
2017-07-11 09:35:00,35.22,35.24,35.15,35.17,207576.0,29.2356,29.2522,29.1775,29.1941,207576.0
2017-07-11 09:40:00,35.18,35.2,35.09,35.1,187036.0,29.2024,29.219,29.1277,29.136,187036.0
2017-07-11 09:45:00,35.1,35.12,35.09,35.11,194427.0,29.136,29.1526,29.1277,29.1443,194427.0
2017-07-11 09:50:00,35.11,35.14,35.08,35.13,170150.0,29.1443,29.1692,29.1194,29.1609,170150.0
2017-07-11 09:55:00,35.13,35.17,35.11,35.16,141214.0,29.1609,29.1941,29.1443,29.1858,141214.0
2017-07-11 10:00:00,35.16,35.19,35.11,35.17,187854.0,29.1858,29.2107,29.1443,29.1941,187854.0
2017-07-11 10:05:00,35.17,35.21,35.17,35.19,194883.0,29.1941,29.2273,29.1941,29.2107,194883.0
2017-07-11 10:10:00,35.18,35.21,35.17,35.2,108240.0,29.2024,29.2273,29.1941,29.219,108240.0
2017-07-11 10:15:00,35.2,35.23,35.19,35.22,132202.0,29.219,29.2439,29.2107,29.2356,132202.0
2017-07-11 10:20:00,35.22,35.25,35.16,35.22,284067.0,29.2356,29.2605,29.1858,29.2356,284067.0
2017-07-11 10:25:00,35.22,35.25,35.2,35.22,184634.0,29.2356,29.2605,29.219,29.2356,184634.0
2017-07-11 10:30:00,35.23,35.24,35.2,35.2,92496.0,29.2439,29.2522,29.219,29.219,92496.0
2017-07-11 10:35:00,35.2,35.24,35.2,35.23,42101.0,29.219,29.2522,29.219,29.2439,42101.0
2017-07-11 10:40:00,35.24,35.28,35.23,35.27,100321.0,29.2522,29.2854,29.2439,29.2771,100321.0
2017-07-11 10:45:00,35.27,35.28,35.22,35.23,56693.0,29.2771,29.2854,29.2356,29.2439,56693.0
2017-07-11 10:50:00,35.23,35.23,35.21,35.23,28074.0,29.2439,29.2439,29.2273,29.2439,28074.0
2017-07-11 10:55:00,35.23,35.23,35.15,35.18,78044.0,29.2439,29.2439,29.1775,29.2024,78044.0
2017-07-11 11:00:00,35.17,35.19,35.17,35.18,26208.0,29.1941,29.2107,29.1941,29.2024,26208.0
2017-07-11 11:05:00,35.19,35.22,35.19,35.2,104879.0,29.2107,29.2356,29.2107,29.219,104879.0
2017-07-11 11:10:00,35.21,35.22,35.16,35.17,49643.0,29.2273,29.2356,29.1858,29.1941,49643.0
2017-07-11 11:15:00,35.17,35.18,35.12,35.14,163804.0,29.1941,29.2024,29.1526,29.1692,163804.0
2017-07-11 11:20:00,35.13,35.14,35.08,35.09,101509.0,29.1609,29.1692,29.1194,29.1277,101509.0
2017-07-11 11:25:00,35.09,35.2,35.05,35.19,190122.0,29.1277,29.219,29.0945,29.2107,190122.0
2017-07-11 11:30:00,35.18,35.22,35.17,35.19,130495.0,29.2024,29.2356,29.1941,29.2107,130495.0
2017-07-11 11:35:00,35.2,35.22,35.19,35.22,65691.0,29.219,29.2356,29.2107,29.2356,65691.0
2017-07-11 11:40:00,35.21,35.23,35.17,35.18,79903.0,29.2273,29.2439,29.1941,29.2024,79903.0
2017-07-11 11:45:00,35.19,35.19,35.14,35.17,55229.0,29.2107,29.2107,29.1692,29.1941,55229.0
2017-07-11 11:50:00,35.16,35.21,35.16,35.21,25214.0,29.1858,29.2273,29.1858,29.2273,25214.0
2017-07-11 11:55:00,35.21,35.23,35.2,35.22,132249.0,29.2273,29.2439,29.219,29.2356,132249.0
2017-07-11 12:00:00,35.22,35.23,35.2,35.23,108310.0,29.2356,29.2439,29.219,29.2439,108310.0
2017-07-11 12:05:00,35.23,35.25,35.21,35.23,84689.0,29.2439,29.2605,29.2273,29.2439,84689.0
2017-07-11 12:10:00,35.23,35.24,35.22,35.23,71694.0,29.2439,29.2522,29.2356,29.2439,71694.0
2017-07-11 12:15:00,35.24,35.24,35.2,35.22,72225.0,29.2522,29.2522,29.219,29.2356,72225.0
2017-07-11 12:20:00,35.22,35.25,35.21,35.25,65576.0,29.2356,29.2605,29.2273,29.2605,65576.0
2017-07-11 12:25:00,35.25,35.26,35.24,35.25,51421.0,29.2605,29.2688,29.2522,29.2605,51421.0
2017-07-11 12:30:00,35.25,35.27,35.24,35.27,29280.0,29.2605,29.2771,29.2522,29.2771,29280.0
2017-07-11 12:35:00,35.27,35.29,35.26,35.27,60335.0,29.2771,29.2937,29.2688,29.2771,60335.0
2017-07-11 12:40:00,35.28,35.29,35.27,35.28,41699.0,29.2854,29.2937,29.2771,29.2854,41699.0
2017-07-11 12:45:00,35.28,35.31,35.28,35.31,47030.0,29.2854,29.3103,29.2854,29.3103,47030.0
2017-07-11 12:50:00,35.31,35.33,35.3,35.3,50368.0,29.3103,29.3269,29.302,29.302,50368.0
2017-07-11 12:55:00,35.3,35.31,35.28,35.29,39939.0,29.302,29.3103,29.2854,29.2937,39939.0
2017-07-11 13:00:00,35.29,35.29,35.26,35.27,29962.0,29.2937,29.2937,29.2688,29.2771,29962.0
2017-07-11 13:05:00,35.26,35.27,35.25,35.27,28208.0,29.2688,29.2771,29.2605,29.2771,28208.0
2017-07-11 13:10:00,35.27,35.28,35.26,35.27,22849.0,29.2771,29.2854,29.2688,29.2771,22849.0
2017-07-11 13:15:00,35.28,35.28,35.27,35.27,17140.0,29.2854,29.2854,29.2771,29.2771,17140.0
2017-07-11 13:20:00,35.27,35.29,35.27,35.27,30121.0,29.2771,29.2937,29.2771,29.2771,30121.0
2017-07-11 13:25:00,35.27,35.28,35.25,35.26,39218.0,29.2771,29.2854,29.2605,29.2688,39218.0
2017-07-11 13:30:00,35.26,35.27,35.26,35.27,19365.0,29.2688,29.2771,29.2688,29.2771,19365.0
2017-07-11 13:35:00,35.27,35.27,35.25,35.25,35077.0,29.2771,29.2771,29.2605,29.2605,35077.0
2017-07-11 13:40:00,35.26,35.33,35.25,35.32,82404.0,29.2688,29.3269,29.2605,29.3186,82404.0
2017-07-11 13:45:00,35.32,35.35,35.3,35.34,117042.0,29.3186,29.3435,29.302,29.3352,117042.0
2017-07-11 13:50:00,35.35,35.35,35.34,35.35,24263.0,29.3435,29.3435,29.3352,29.3435,24263.0
2017-07-11 13:55:00,35.34,35.35,35.32,35.33,45938.0,29.3352,29.3435,29.3186,29.3269,45938.0
2017-07-11 14:00:00,35.33,35.36,35.32,35.36,53364.0,29.3269,29.3518,29.3186,29.3518,53364.0
2017-07-11 14:05:00,35.36,35.36,35.34,35.34,56878.0,29.3518,29.3518,29.3352,29.3352,56878.0
2017-07-11 14:10:00,35.35,35.35,35.33,35.34,77107.0,29.3435,29.3435,29.3269,29.3352,77107.0
2017-07-11 14:15:00,35.34,35.35,35.33,35.33,46085.0,29.3352,29.3435,29.3269,29.3269,46085.0
2017-07-11 14:20:00,35.34,35.35,35.33,35.35,35233.0,29.3352,29.3435,29.3269,29.3435,35233.0
2017-07-11 14:25:00,35.34,35.37,35.34,35.37,36303.0,29.3352,29.3601,29.3352,29.3601,36303.0
2017-07-11 14:30:00,35.37,35.39,35.36,35.39,34274.0,29.3601,29.3767,29.3518,29.3767,34274.0
2017-07-11 14:35:00,35.39,35.39,35.37,35.38,53800.0,29.3767,29.3767,29.3601,29.3684,53800.0
2017-07-11 14:40:00,35.38,35.38,35.33,35.36,115991.0,29.3684,29.3684,29.3269,29.3518,115991.0
2017-07-11 14:45:00,35.36,35.37,35.35,35.37,22350.0,29.3518,29.3601,29.3435,29.3601,22350.0
2017-07-11 14:50:00,35.37,35.38,35.35,35.36,70108.0,29.3601,29.3684,29.3435,29.3518,70108.0
2017-07-11 14:55:00,35.36,35.36,35.32,35.35,77298.0,29.3518,29.3518,29.3186,29.3435,77298.0
2017-07-11 15:00:00,35.34,35.35,35.33,35.34,46200.0,29.3352,29.3435,29.3269,29.3352,46200.0
2017-07-11 15:05:00,35.34,35.36,35.33,35.36,48386.0,29.3352,29.3518,29.3269,29.3518,48386.0
2017-07-11 15:10:00,35.36,35.4,35.35,35.4,70080.0,29.3518,29.385,29.3435,29.385,70080.0
2017-07-11 15:15:00,35.4,35.4,35.39,35.4,43645.0,29.385,29.385,29.3767,29.385,43645.0
2017-07-11 15:20:00,35.4,35.4,35.37,35.39,72055.0,29.385,29.385,29.3601,29.3767,72055.0
2017-07-11 15:25:00,35.39,35.39,35.37,35.38,72913.0,29.3767,29.3767,29.3601,29.3684,72913.0
2017-07-11 15:30:00,35.38,35.41,35.38,35.41,187923.0,29.3684,29.3933,29.3684,29.3933,187923.0
2017-07-11 15:35:00,35.41,35.41,35.4,35.41,51849.0,29.3933,29.3933,29.385,29.3933,51849.0
2017-07-11 15:40:00,35.41,35.42,35.37,35.37,208079.0,29.3933,29.4016,29.3601,29.3601,208079.0
2017-07-11 15:45:00,35.38,35.38,35.33,35.35,252150.0,29.3684,29.3684,29.3269,29.3435,252150.0
2017-07-11 15:50:00,35.34,35.36,35.32,35.34,311460.0,29.3352,29.3518,29.3186,29.3352,311460.0
2017-07-11 15:55:00,35.34,35.38,35.34,35.38,649621.0,29.3352,29.3684,29.3352,29.3684,649621.0
2017-07-12 09:30:00,35.65,35.8,35.51,35.7,456939.0,29.5925,29.717,29.4763,29.634,456939.0
2017-07-12 09:35:00,35.7,35.71,35.64,35.65,286758.0,29.634,29.6423,29.5842,29.5925,286758.0
2017-07-12 09:40:00,35.65,35.7,35.64,35.7,171299.0,29.5925,29.634,29.5842,29.634,171299.0
2017-07-12 09:45:00,35.7,35.7,35.62,35.63,327139.0,29.634,29.634,29.5676,29.5759,327139.0
2017-07-12 09:50:00,35.63,35.67,35.55,35.58,198231.0,29.5759,29.6091,29.5095,29.5344,198231.0
2017-07-12 09:55:00,35.58,35.6,35.55,35.56,278949.0,29.5344,29.551,29.5095,29.5178,278949.0
2017-07-12 10:00:00,35.57,35.59,35.56,35.57,76860.0,29.5261,29.5427,29.5178,29.5261,76860.0
2017-07-12 10:05:00,35.57,35.58,35.51,35.55,294404.0,29.5261,29.5344,29.4763,29.5095,294404.0
2017-07-12 10:10:00,35.55,35.57,35.54,35.57,110378.0,29.5095,29.5261,29.5012,29.5261,110378.0
2017-07-12 10:15:00,35.57,35.57,35.52,35.52,108506.0,29.5261,29.5261,29.4846,29.4846,108506.0
2017-07-12 10:20:00,35.53,35.55,35.51,35.52,243476.0,29.4929,29.5095,29.4763,29.4846,243476.0
2017-07-12 10:25:00,35.52,35.56,35.51,35.54,192669.0,29.4846,29.5178,29.4763,29.5012,192669.0
2017-07-12 10:30:00,35.54,35.61,35.53,35.55,171700.0,29.5012,29.5593,29.4929,29.5095,171700.0
2017-07-12 10:35:00,35.55,35.55,35.52,35.54,58381.0,29.5095,29.5095,29.4846,29.5012,58381.0
2017-07-12 10:40:00,35.54,35.55,35.5,35.52,56573.0,29.5012,29.5095,29.468,29.4846,56573.0
2017-07-12 10:45:00,35.52,35.53,35.5,35.52,50869.0,29.4846,29.4929,29.468,29.4846,50869.0
2017-07-12 10:50:00,35.52,35.56,35.51,35.52,107923.0,29.4846,29.5178,29.4763,29.4846,107923.0
2017-07-12 10:55:00,35.53,35.54,35.51,35.52,68601.0,29.4929,29.5012,29.4763,29.4846,68601.0
2017-07-12 11:00:00,35.52,35.55,35.51,35.55,62120.0,29.4846,29.5095,29.4763,29.5095,62120.0
2017-07-12 11:05:00,35.55,35.57,35.54,35.55,96307.0,29.5095,29.5261,29.5012,29.5095,96307.0
2017-07-12 11:10:00,35.55,35.58,35.54,35.55,91753.0,29.5095,29.5344,29.5012,29.5095,91753.0
2017-07-12 11:15:00,35.54,35.59,35.54,35.59,42690.0,29.5012,29.5427,29.5012,29.5427,42690.0
2017-07-12 11:20:00,35.59,35.59,35.55,35.55,73966.0,29.5427,29.5427,29.5095,29.5095,73966.0
2017-07-12 11:25:00,35.55,35.56,35.52,35.52,84909.0,29.5095,29.5178,29.4846,29.4846,84909.0
2017-07-12 11:30:00,35.52,35.55,35.52,35.54,64678.0,29.4846,29.5095,29.4846,29.5012,64678.0
2017-07-12 11:35:00,35.54,35.54,35.52,35.53,51953.0,29.5012,29.5012,29.4846,29.4929,51953.0
2017-07-12 11:40:00,35.52,35.57,35.52,35.57,55273.0,29.4846,29.5261,29.4846,29.5261,55273.0
2017-07-12 11:45:00,35.57,35.58,35.56,35.57,113278.0,29.5261,29.5344,29.5178,29.5261,113278.0
2017-07-12 11:50:00,35.58,35.59,35.56,35.58,96919.0,29.5344,29.5427,29.5178,29.5344,96919.0
2017-07-12 11:55:00,35.58,35.61,35.57,35.59,130399.0,29.5344,29.5593,29.5261,29.5427,130399.0
2017-07-12 12:00:00,35.59,35.6,35.58,35.59,55731.0,29.5427,29.551,29.5344,29.5427,55731.0
2017-07-12 12:05:00,35.59,35.6,35.58,35.59,70844.0,29.5427,29.551,29.5344,29.5427,70844.0
2017-07-12 12:10:00,35.59,35.61,35.55,35.55,323232.0,29.5427,29.5593,29.5095,29.5095,323232.0
2017-07-12 12:15:00,35.55,35.59,35.54,35.59,44236.0,29.5095,29.5427,29.5012,29.5427,44236.0
2017-07-12 12:20:00,35.59,35.6,35.57,35.59,32335.0,29.5427,29.551,29.5261,29.5427,32335.0
2017-07-12 12:25:00,35.59,35.61,35.58,35.59,34901.0,29.5427,29.5593,29.5344,29.5427,34901.0
2017-07-12 12:30:00,35.6,35.6,35.57,35.59,42237.0,29.551,29.551,29.5261,29.5427,42237.0
2017-07-12 12:35:00,35.59,35.6,35.57,35.59,71365.0,29.5427,29.551,29.5261,29.5427,71365.0
2017-07-12 12:40:00,35.59,35.6,35.58,35.59,32464.0,29.5427,29.551,29.5344,29.5427,32464.0
2017-07-12 12:45:00,35.59,35.62,35.57,35.6,174664.0,29.5427,29.5676,29.5261,29.551,174664.0
2017-07-12 12:50:00,35.6,35.62,35.59,35.62,56940.0,29.551,29.5676,29.5427,29.5676,56940.0
2017-07-12 12:55:00,35.61,35.65,35.61,35.65,27396.0,29.5593,29.5925,29.5593,29.5925,27396.0
2017-07-12 13:00:00,35.65,35.67,35.63,35.64,55003.0,29.5925,29.6091,29.5759,29.5842,55003.0
2017-07-12 13:05:00,35.64,35.66,35.63,35.63,44181.0,29.5842,29.6008,29.5759,29.5759,44181.0
2017-07-12 13:10:00,35.63,35.63,35.59,35.63,98175.0,29.5759,29.5759,29.5427,29.5759,98175.0
2017-07-12 13:15:00,35.63,35.63,35.6,35.6,42849.0,29.5759,29.5759,29.551,29.551,42849.0
2017-07-12 13:20:00,35.61,35.61,35.6,35.61,31627.0,29.5593,29.5593,29.551,29.5593,31627.0
2017-07-12 13:25:00,35.6,35.61,35.6,35.6,49397.0,29.551,29.5593,29.551,29.551,49397.0
2017-07-12 13:30:00,35.61,35.63,35.6,35.63,51622.0,29.5593,29.5759,29.551,29.5759,51622.0
2017-07-12 13:35:00,35.63,35.66,35.62,35.65,80718.0,29.5759,29.6008,29.5676,29.5925,80718.0
2017-07-12 13:40:00,35.66,35.68,35.65,35.68,62275.0,29.6008,29.6174,29.5925,29.6174,62275.0
2017-07-12 13:45:00,35.68,35.69,35.67,35.69,50629.0,29.6174,29.6257,29.6091,29.6257,50629.0
2017-07-12 13:50:00,35.69,35.69,35.63,35.65,103205.0,29.6257,29.6257,29.5759,29.5925,103205.0
2017-07-12 13:55:00,35.65,35.65,35.64,35.65,40076.0,29.5925,29.5925,29.5842,29.5925,40076.0
2017-07-12 14:00:00,35.65,35.67,35.64,35.65,47667.0,29.5925,29.6091,29.5842,29.5925,47667.0
2017-07-12 14:05:00,35.65,35.66,35.61,35.63,74997.0,29.5925,29.6008,29.5593,29.5759,74997.0
2017-07-12 14:10:00,35.63,35.68,35.62,35.68,87524.0,29.5759,29.6174,29.5676,29.6174,87524.0
2017-07-12 14:15:00,35.68,35.69,35.66,35.67,54654.0,29.6174,29.6257,29.6008,29.6091,54654.0
2017-07-12 14:20:00,35.66,35.67,35.66,35.66,33590.0,29.6008,29.6091,29.6008,29.6008,33590.0
2017-07-12 14:25:00,35.66,35.68,35.66,35.67,48171.0,29.6008,29.6174,29.6008,29.6091,48171.0
2017-07-12 14:30:00,35.67,35.69,35.67,35.68,61005.0,29.6091,29.6257,29.6091,29.6174,61005.0
2017-07-12 14:35:00,35.69,35.69,35.67,35.67,32777.0,29.6257,29.6257,29.6091,29.6091,32777.0
2017-07-12 14:40:00,35.67,35.68,35.66,35.68,77003.0,29.6091,29.6174,29.6008,29.6174,77003.0
2017-07-12 14:45:00,35.68,35.68,35.66,35.66,38781.0,29.6174,29.6174,29.6008,29.6008,38781.0
2017-07-12 14:50:00,35.66,35.69,35.66,35.68,63874.0,29.6008,29.6257,29.6008,29.6174,63874.0
2017-07-12 14:55:00,35.68,35.69,35.65,35.67,68755.0,29.6174,29.6257,29.5925,29.6091,68755.0
2017-07-12 15:00:00,35.67,35.67,35.66,35.66,48353.0,29.6091,29.6091,29.6008,29.6008,48353.0
2017-07-12 15:05:00,35.66,35.7,35.66,35.7,131554.0,29.6008,29.634,29.6008,29.634,131554.0
2017-07-12 15:10:00,35.7,35.76,35.69,35.75,133589.0,29.634,29.6838,29.6257,29.6755,133589.0
2017-07-12 15:15:00,35.74,35.75,35.71,35.71,82894.0,29.6672,29.6755,29.6423,29.6423,82894.0
2017-07-12 15:20:00,35.72,35.73,35.71,35.73,58123.0,29.6506,29.6589,29.6423,29.6589,58123.0
2017-07-12 15:25:00,35.73,35.73,35.7,35.71,92006.0,29.6589,29.6589,29.634,29.6423,92006.0
2017-07-12 15:30:00,35.71,35.74,35.7,35.7,100767.0,29.6423,29.6672,29.634,29.634,100767.0
2017-07-12 15:35:00,35.7,35.73,35.7,35.73,74515.0,29.634,29.6589,29.634,29.6589,74515.0
2017-07-12 15:40:00,35.73,35.73,35.67,35.68,226231.0,29.6589,29.6589,29.6091,29.6174,226231.0
2017-07-12 15:45:00,35.68,35.69,35.65,35.65,187988.0,29.6174,29.6257,29.5925,29.5925,187988.0
2017-07-12 15:50:00,35.65,35.66,35.63,35.64,273459.0,29.5925,29.6008,29.5759,29.5842,273459.0
2017-07-12 15:55:00,35.65,35.67,35.61,35.66,457214.0,29.5925,29.6091,29.5593,29.6008,457214.0
2017-07-13 09:30:00,35.46,35.75,35.46,35.69,403961.0,29.4348,29.6755,29.4348,29.6257,403961.0
2017-07-13 09:35:00,35.69,35.75,35.68,35.71,296758.0,29.6257,29.6755,29.6174,29.6423,296758.0
2017-07-13 09:40:00,35.72,35.8,35.71,35.74,514079.0,29.6506,29.717,29.6423,29.6672,514079.0
2017-07-13 09:45:00,35.75,35.87,35.74,35.86,391543.0,29.6755,29.7751,29.6672,29.7668,391543.0
2017-07-13 09:50:00,35.87,36.04,35.86,35.97,223200.0,29.7751,29.9162,29.7668,29.8581,223200.0
2017-07-13 09:55:00,35.97,35.98,35.87,35.87,163124.0,29.8581,29.8664,29.7751,29.7751,163124.0
2017-07-13 10:00:00,35.87,35.9,35.83,35.88,111125.0,29.7751,29.8,29.7419,29.7834,111125.0
2017-07-13 10:05:00,35.88,35.9,35.86,35.9,97715.0,29.7834,29.8,29.7668,29.8,97715.0
2017-07-13 10:10:00,35.9,35.91,35.86,35.88,103516.0,29.8,29.8083,29.7668,29.7834,103516.0
2017-07-13 10:15:00,35.88,35.9,35.8,35.82,253894.0,29.7834,29.8,29.717,29.7336,253894.0
2017-07-13 10:20:00,35.8,35.86,35.77,35.81,112273.0,29.717,29.7668,29.6921,29.7253,112273.0
2017-07-13 10:25:00,35.8,35.8,35.72,35.73,92134.0,29.717,29.717,29.6506,29.6589,92134.0
2017-07-13 10:30:00,35.72,35.77,35.71,35.77,81033.0,29.6506,29.6921,29.6423,29.6921,81033.0
2017-07-13 10:35:00,35.75,35.77,35.71,35.77,96311.0,29.6755,29.6921,29.6423,29.6921,96311.0
2017-07-13 10:40:00,35.77,35.77,35.73,35.74,49631.0,29.6921,29.6921,29.6589,29.6672,49631.0
2017-07-13 10:45:00,35.75,35.8,35.74,35.76,73538.0,29.6755,29.717,29.6672,29.6838,73538.0
2017-07-13 10:50:00,35.77,35.81,35.74,35.81,82247.0,29.6921,29.7253,29.6672,29.7253,82247.0
2017-07-13 10:55:00,35.81,35.81,35.76,35.77,31660.0,29.7253,29.7253,29.6838,29.6921,31660.0
2017-07-13 11:00:00,35.77,35.85,35.77,35.82,69838.0,29.6921,29.7585,29.6921,29.7336,69838.0
2017-07-13 11:05:00,35.82,35.84,35.8,35.8,49068.0,29.7336,29.7502,29.717,29.717,49068.0
2017-07-13 11:10:00,35.8,35.87,35.8,35.84,88128.0,29.717,29.7751,29.717,29.7502,88128.0
2017-07-13 11:15:00,35.84,35.84,35.79,35.8,36753.0,29.7502,29.7502,29.7087,29.717,36753.0
2017-07-13 11:20:00,35.81,35.83,35.79,35.81,144896.0,29.7253,29.7419,29.7087,29.7253,144896.0
2017-07-13 11:25:00,35.82,35.85,35.81,35.83,147820.0,29.7336,29.7585,29.7253,29.7419,147820.0
2017-07-13 11:30:00,35.83,35.88,35.83,35.87,86712.0,29.7419,29.7834,29.7419,29.7751,86712.0
2017-07-13 11:35:00,35.87,35.88,35.84,35.84,42848.0,29.7751,29.7834,29.7502,29.7502,42848.0
2017-07-13 11:40:00,35.85,35.88,35.84,35.87,94910.0,29.7585,29.7834,29.7502,29.7751,94910.0
2017-07-13 11:45:00,35.86,35.89,35.86,35.87,110855.0,29.7668,29.7917,29.7668,29.7751,110855.0
2017-07-13 11:50:00,35.87,35.9,35.87,35.89,56407.0,29.7751,29.8,29.7751,29.7917,56407.0
2017-07-13 11:55:00,35.9,35.92,35.88,35.92,89765.0,29.8,29.8166,29.7834,29.8166,89765.0
2017-07-13 12:00:00,35.91,35.93,35.9,35.92,150038.0,29.8083,29.8249,29.8,29.8166,150038.0
2017-07-13 12:05:00,35.93,35.94,35.92,35.92,40969.0,29.8249,29.8332,29.8166,29.8166,40969.0
2017-07-13 12:10:00,35.92,35.98,35.91,35.97,82276.0,29.8166,29.8664,29.8083,29.8581,82276.0
2017-07-13 12:15:00,35.98,35.99,35.95,35.97,59539.0,29.8664,29.8747,29.8415,29.8581,59539.0
2017-07-13 12:20:00,35.96,35.98,35.96,35.97,52996.0,29.8498,29.8664,29.8498,29.8581,52996.0
2017-07-13 12:25:00,35.97,35.98,35.94,35.94,37442.0,29.8581,29.8664,29.8332,29.8332,37442.0
2017-07-13 12:30:00,35.95,35.95,35.92,35.93,26092.0,29.8415,29.8415,29.8166,29.8249,26092.0
2017-07-13 12:35:00,35.92,35.96,35.92,35.96,48887.0,29.8166,29.8498,29.8166,29.8498,48887.0
2017-07-13 12:40:00,35.96,35.96,35.94,35.95,18796.0,29.8498,29.8498,29.8332,29.8415,18796.0
2017-07-13 12:45:00,35.94,35.96,35.93,35.95,38067.0,29.8332,29.8498,29.8249,29.8415,38067.0
2017-07-13 12:50:00,35.94,35.95,35.92,35.95,41779.0,29.8332,29.8415,29.8166,29.8415,41779.0
2017-07-13 12:55:00,35.94,35.96,35.93,35.95,27476.0,29.8332,29.8498,29.8249,29.8415,27476.0
2017-07-13 13:00:00,35.95,35.98,35.95,35.97,80023.0,29.8415,29.8664,29.8415,29.8581,80023.0
2017-07-13 13:05:00,35.97,35.99,35.96,35.97,68514.0,29.8581,29.8747,29.8498,29.8581,68514.0
2017-07-13 13:10:00,35.97,36.0,35.96,36.0,35343.0,29.8581,29.883,29.8498,29.883,35343.0
2017-07-13 13:15:00,36.0,36.01,35.99,35.99,82322.0,29.883,29.8913,29.8747,29.8747,82322.0
2017-07-13 13:20:00,36.0,36.0,35.99,36.0,40625.0,29.883,29.883,29.8747,29.883,40625.0
2017-07-13 13:25:00,35.99,36.02,35.99,36.02,37613.0,29.8747,29.8996,29.8747,29.8996,37613.0
2017-07-13 13:30:00,36.02,36.03,36.0,36.0,69891.0,29.8996,29.9079,29.883,29.883,69891.0
2017-07-13 13:35:00,36.0,36.01,35.98,35.98,40779.0,29.883,29.8913,29.8664,29.8664,40779.0
2017-07-13 13:40:00,35.98,36.01,35.98,36.0,34710.0,29.8664,29.8913,29.8664,29.883,34710.0
2017-07-13 13:45:00,36.0,36.0,35.97,35.98,110966.0,29.883,29.883,29.8581,29.8664,110966.0
2017-07-13 13:50:00,35.98,35.98,35.91,35.91,154438.0,29.8664,29.8664,29.8083,29.8083,154438.0
2017-07-13 13:55:00,35.91,35.94,35.91,35.94,53059.0,29.8083,29.8332,29.8083,29.8332,53059.0
2017-07-13 14:00:00,35.93,35.94,35.89,35.91,71086.0,29.8249,29.8332,29.7917,29.8083,71086.0
2017-07-13 14:05:00,35.9,35.92,35.89,35.91,45300.0,29.8,29.8166,29.7917,29.8083,45300.0
2017-07-13 14:10:00,35.92,35.99,35.91,35.98,115043.0,29.8166,29.8747,29.8083,29.8664,115043.0
2017-07-13 14:15:00,35.98,35.99,35.97,35.98,32139.0,29.8664,29.8747,29.8581,29.8664,32139.0
2017-07-13 14:20:00,35.97,36.02,35.97,36.02,175598.0,29.8581,29.8996,29.8581,29.8996,175598.0
2017-07-13 14:25:00,36.03,36.04,35.99,36.0,66841.0,29.9079,29.9162,29.8747,29.883,66841.0
2017-07-13 14:30:00,35.99,36.03,35.99,36.01,258982.0,29.8747,29.9079,29.8747,29.8913,258982.0
2017-07-13 14:35:00,36.01,36.05,36.0,36.05,48874.0,29.8913,29.9245,29.883,29.9245,48874.0
2017-07-13 14:40:00,36.04,36.05,36.0,36.01,49099.0,29.9162,29.9245,29.883,29.8913,49099.0
2017-07-13 14:45:00,36.01,36.03,35.99,36.02,100487.0,29.8913,29.9079,29.8747,29.8996,100487.0
2017-07-13 14:50:00,36.02,36.05,36.02,36.02,63620.0,29.8996,29.9245,29.8996,29.8996,63620.0
2017-07-13 14:55:00,36.02,36.04,36.02,36.04,29050.0,29.8996,29.9162,29.8996,29.9162,29050.0
2017-07-13 15:00:00,36.04,36.08,36.03,36.08,73845.0,29.9162,29.9495,29.9079,29.9495,73845.0
2017-07-13 15:05:00,36.08,36.08,36.04,36.05,124979.0,29.9495,29.9495,29.9162,29.9245,124979.0
2017-07-13 15:10:00,36.05,36.09,36.04,36.09,93863.0,29.9245,29.9578,29.9162,29.9578,93863.0
2017-07-13 15:15:00,36.08,36.09,36.04,36.05,80656.0,29.9495,29.9578,29.9162,29.9245,80656.0
2017-07-13 15:20:00,36.04,36.06,36.04,36.06,81101.0,29.9162,29.9328,29.9162,29.9328,81101.0
2017-07-13 15:25:00,36.05,36.09,36.05,36.06,75379.0,29.9245,29.9578,29.9245,29.9328,75379.0
2017-07-13 15:30:00,36.07,36.1,36.06,36.1,134578.0,29.9411,29.9661,29.9328,29.9661,134578.0
2017-07-13 15:35:00,36.1,36.11,36.09,36.09,235286.0,29.9661,29.9744,29.9578,29.9578,235286.0
2017-07-13 15:40:00,36.09,36.1,36.08,36.09,188323.0,29.9578,29.9661,29.9495,29.9578,188323.0
2017-07-13 15:45:00,36.08,36.15,36.08,36.11,266095.0,29.9495,30.0076,29.9495,29.9744,266095.0
2017-07-13 15:50:00,36.11,36.16,36.1,36.16,452743.0,29.9744,30.0159,29.9661,30.0159,452743.0
2017-07-13 15:55:00,36.16,36.16,36.14,36.15,487056.0,30.0159,30.0159,29.9993,30.0076,487056.0
2017-07-14 09:30:00,36.07,36.15,35.99,36.09,347290.0,29.9411,30.0076,29.8747,29.9578,347290.0
2017-07-14 09:35:00,36.09,36.23,36.08,36.2,111486.0,29.9578,30.074,29.9495,30.0491,111486.0
2017-07-14 09:40:00,36.2,36.3,36.2,36.25,136617.0,30.0491,30.1321,30.0491,30.0906,136617.0
2017-07-14 09:45:00,36.27,36.35,36.27,36.27,162765.0,30.1072,30.1736,30.1072,30.1072,162765.0
2017-07-14 09:50:00,36.28,36.29,36.2,36.2,136590.0,30.1155,30.1238,30.0491,30.0491,136590.0
2017-07-14 09:55:00,36.2,36.24,36.17,36.22,164932.0,30.0491,30.0823,30.0242,30.0657,164932.0
2017-07-14 10:00:00,36.22,36.25,36.18,36.22,166365.0,30.0657,30.0906,30.0325,30.0657,166365.0
2017-07-14 10:05:00,36.24,36.24,36.18,36.21,91307.0,30.0823,30.0823,30.0325,30.0574,91307.0
2017-07-14 10:10:00,36.2,36.23,36.18,36.21,80234.0,30.0491,30.074,30.0325,30.0574,80234.0
2017-07-14 10:15:00,36.21,36.23,36.2,36.22,63650.0,30.0574,30.074,30.0491,30.0657,63650.0
2017-07-14 10:20:00,36.21,36.22,36.17,36.19,69250.0,30.0574,30.0657,30.0242,30.0408,69250.0
2017-07-14 10:25:00,36.18,36.19,36.13,36.16,77653.0,30.0325,30.0408,29.991,30.0159,77653.0
2017-07-14 10:30:00,36.14,36.15,36.09,36.12,72712.0,29.9993,30.0076,29.9578,29.9827,72712.0
2017-07-14 10:35:00,36.12,36.15,36.11,36.14,37298.0,29.9827,30.0076,29.9744,29.9993,37298.0
2017-07-14 10:40:00,36.15,36.15,36.11,36.12,64694.0,30.0076,30.0076,29.9744,29.9827,64694.0
2017-07-14 10:45:00,36.12,36.15,36.12,36.15,159855.0,29.9827,30.0076,29.9827,30.0076,159855.0
2017-07-14 10:50:00,36.15,36.18,36.14,36.15,50744.0,30.0076,30.0325,29.9993,30.0076,50744.0
2017-07-14 10:55:00,36.14,36.15,36.13,36.14,38721.0,29.9993,30.0076,29.991,29.9993,38721.0
2017-07-14 11:00:00,36.14,36.14,36.09,36.11,255166.0,29.9993,29.9993,29.9578,29.9744,255166.0
2017-07-14 11:05:00,36.1,36.13,36.1,36.11,60166.0,29.9661,29.991,29.9661,29.9744,60166.0
2017-07-14 11:10:00,36.1,36.11,36.04,36.04,78797.0,29.9661,29.9744,29.9162,29.9162,78797.0
2017-07-14 11:15:00,36.05,36.07,36.04,36.07,50720.0,29.9245,29.9411,29.9162,29.9411,50720.0
2017-07-14 11:20:00,36.07,36.08,36.05,36.08,65907.0,29.9411,29.9495,29.9245,29.9495,65907.0
2017-07-14 11:25:00,36.08,36.09,36.06,36.08,56106.0,29.9495,29.9578,29.9328,29.9495,56106.0
2017-07-14 11:30:00,36.08,36.08,36.03,36.05,93012.0,29.9495,29.9495,29.9079,29.9245,93012.0
2017-07-14 11:35:00,36.05,36.05,36.03,36.03,33910.0,29.9245,29.9245,29.9079,29.9079,33910.0
2017-07-14 11:40:00,36.03,36.04,36.03,36.04,25367.0,29.9079,29.9162,29.9079,29.9162,25367.0
2017-07-14 11:45:00,36.04,36.04,36.0,36.0,108786.0,29.9162,29.9162,29.883,29.883,108786.0
2017-07-14 11:50:00,36.01,36.02,36.0,36.0,40762.0,29.8913,29.8996,29.883,29.883,40762.0
2017-07-14 11:55:00,36.0,36.01,35.98,35.98,170836.0,29.883,29.8913,29.8664,29.8664,170836.0
2017-07-14 12:00:00,35.98,36.0,35.98,35.99,55060.0,29.8664,29.883,29.8664,29.8747,55060.0
2017-07-14 12:05:00,35.99,36.01,35.98,35.98,62281.0,29.8747,29.8913,29.8664,29.8664,62281.0
2017-07-14 12:10:00,35.98,36.01,35.98,36.01,42446.0,29.8664,29.8913,29.8664,29.8913,42446.0
2017-07-14 12:15:00,36.01,36.01,35.98,36.0,72855.0,29.8913,29.8913,29.8664,29.883,72855.0
2017-07-14 12:20:00,35.99,36.01,35.99,36.0,41671.0,29.8747,29.8913,29.8747,29.883,41671.0
2017-07-14 12:25:00,36.0,36.01,35.99,36.0,56773.0,29.883,29.8913,29.8747,29.883,56773.0
2017-07-14 12:30:00,36.0,36.01,35.98,36.0,54214.0,29.883,29.8913,29.8664,29.883,54214.0
2017-07-14 12:35:00,36.0,36.03,35.99,36.03,43910.0,29.883,29.9079,29.8747,29.9079,43910.0
2017-07-14 12:40:00,36.03,36.06,36.03,36.04,75686.0,29.9079,29.9328,29.9079,29.9162,75686.0
2017-07-14 12:45:00,36.04,36.05,36.02,36.04,23172.0,29.9162,29.9245,29.8996,29.9162,23172.0
2017-07-14 12:50:00,36.04,36.05,36.02,36.05,46889.0,29.9162,29.9245,29.8996,29.9245,46889.0
2017-07-14 12:55:00,36.05,36.05,36.04,36.05,33554.0,29.9245,29.9245,29.9162,29.9245,33554.0
2017-07-14 13:00:00,36.05,36.08,36.04,36.06,56644.0,29.9245,29.9495,29.9162,29.9328,56644.0
2017-07-14 13:05:00,36.06,36.07,36.04,36.07,50722.0,29.9328,29.9411,29.9162,29.9411,50722.0
2017-07-14 13:10:00,36.06,36.07,36.05,36.07,60687.0,29.9328,29.9411,29.9245,29.9411,60687.0
2017-07-14 13:15:00,36.07,36.11,36.06,36.1,95727.0,29.9411,29.9744,29.9328,29.9661,95727.0
2017-07-14 13:20:00,36.11,36.17,36.1,36.13,198976.0,29.9744,30.0242,29.9661,29.991,198976.0
2017-07-14 13:25:00,36.14,36.17,36.13,36.16,27645.0,29.9993,30.0242,29.991,30.0159,27645.0
2017-07-14 13:30:00,36.17,36.18,36.11,36.13,69656.0,30.0242,30.0325,29.9744,29.991,69656.0
2017-07-14 13:35:00,36.13,36.16,36.12,36.16,47973.0,29.991,30.0159,29.9827,30.0159,47973.0
2017-07-14 13:40:00,36.14,36.16,36.13,36.14,52180.0,29.9993,30.0159,29.991,29.9993,52180.0
2017-07-14 13:45:00,36.14,36.16,36.13,36.14,38116.0,29.9993,30.0159,29.991,29.9993,38116.0
2017-07-14 13:50:00,36.15,36.17,36.13,36.16,52147.0,30.0076,30.0242,29.991,30.0159,52147.0
2017-07-14 13:55:00,36.16,36.18,36.16,36.18,32872.0,30.0159,30.0325,30.0159,30.0325,32872.0
2017-07-14 14:00:00,36.18,36.18,36.15,36.16,46018.0,30.0325,30.0325,30.0076,30.0159,46018.0
2017-07-14 14:05:00,36.15,36.17,36.15,36.16,43923.0,30.0076,30.0242,30.0076,30.0159,43923.0
2017-07-14 14:10:00,36.16,36.17,36.15,36.16,36961.0,30.0159,30.0242,30.0076,30.0159,36961.0
2017-07-14 14:15:00,36.16,36.17,36.15,36.17,46040.0,30.0159,30.0242,30.0076,30.0242,46040.0
2017-07-14 14:20:00,36.16,36.21,36.16,36.2,77483.0,30.0159,30.0574,30.0159,30.0491,77483.0
2017-07-14 14:25:00,36.2,36.2,36.17,36.18,38246.0,30.0491,30.0491,30.0242,30.0325,38246.0
2017-07-14 14:30:00,36.17,36.19,36.17,36.19,40805.0,30.0242,30.0408,30.0242,30.0408,40805.0
2017-07-14 14:35:00,36.19,36.2,36.17,36.17,54418.0,30.0408,30.0491,30.0242,30.0242,54418.0
2017-07-14 14:40:00,36.18,36.18,36.15,36.16,62350.0,30.0325,30.0325,30.0076,30.0159,62350.0
2017-07-14 14:45:00,36.16,36.18,36.15,36.18,51261.0,30.0159,30.0325,30.0076,30.0325,51261.0
2017-07-14 14:50:00,36.18,36.18,36.16,36.16,54491.0,30.0325,30.0325,30.0159,30.0159,54491.0
2017-07-14 14:55:00,36.16,36.19,36.16,36.19,60499.0,30.0159,30.0408,30.0159,30.0408,60499.0
2017-07-14 15:00:00,36.19,36.19,36.18,36.19,39128.0,30.0408,30.0408,30.0325,30.0408,39128.0
2017-07-14 15:05:00,36.18,36.21,36.17,36.21,84480.0,30.0325,30.0574,30.0242,30.0574,84480.0
2017-07-14 15:10:00,36.21,36.23,36.2,36.21,78050.0,30.0574,30.074,30.0491,30.0574,78050.0
2017-07-14 15:15:00,36.21,36.21,36.18,36.21,57589.0,30.0574,30.0574,30.0325,30.0574,57589.0
2017-07-14 15:20:00,36.21,36.25,36.2,36.25,68830.0,30.0574,30.0906,30.0491,30.0906,68830.0
2017-07-14 15:25:00,36.25,36.25,36.22,36.22,66736.0,30.0906,30.0906,30.0657,30.0657,66736.0
2017-07-14 15:30:00,36.23,36.26,36.21,36.26,96743.0,30.074,30.0989,30.0574,30.0989,96743.0
2017-07-14 15:35:00,36.26,36.26,36.24,36.25,89178.0,30.0989,30.0989,30.0823,30.0906,89178.0
2017-07-14 15:40:00,36.25,36.26,36.24,36.25,85842.0,30.0906,30.0989,30.0823,30.0906,85842.0
2017-07-14 15:45:00,36.26,36.27,36.25,36.27,159460.0,30.0989,30.1072,30.0906,30.1072,159460.0
2017-07-14 15:50:00,36.27,36.27,36.24,36.26,248466.0,30.1072,30.1072,30.0823,30.0989,248466.0
2017-07-14 15:55:00,36.27,36.29,36.22,36.24,474141.0,30.1072,30.1238,30.0657,30.0823,474141.0
2017-07-17 09:30:00,36.03,36.06,35.96,35.98,241688.0,29.9079,29.9328,29.8498,29.8664,241688.0
2017-07-17 09:35:00,35.98,35.98,35.89,35.91,117276.0,29.8664,29.8664,29.7917,29.8083,117276.0
2017-07-17 09:40:00,35.91,35.91,35.83,35.85,223373.0,29.8083,29.8083,29.7419,29.7585,223373.0
2017-07-17 09:45:00,35.85,35.93,35.85,35.91,115781.0,29.7585,29.8249,29.7585,29.8083,115781.0
2017-07-17 09:50:00,35.9,35.92,35.88,35.88,83709.0,29.8,29.8166,29.7834,29.7834,83709.0
2017-07-17 09:55:00,35.88,35.92,35.87,35.89,62538.0,29.7834,29.8166,29.7751,29.7917,62538.0
2017-07-17 10:00:00,35.89,35.93,35.87,35.91,69381.0,29.7917,29.8249,29.7751,29.8083,69381.0
2017-07-17 10:05:00,35.91,35.92,35.89,35.91,56247.0,29.8083,29.8166,29.7917,29.8083,56247.0
2017-07-17 10:10:00,35.91,35.92,35.88,35.9,53867.0,29.8083,29.8166,29.7834,29.8,53867.0
2017-07-17 10:15:00,35.89,35.9,35.85,35.85,60556.0,29.7917,29.8,29.7585,29.7585,60556.0
2017-07-17 10:20:00,35.85,35.91,35.82,35.9,130466.0,29.7585,29.8083,29.7336,29.8,130466.0
2017-07-17 10:25:00,35.9,35.91,35.8,35.8,141419.0,29.8,29.8083,29.717,29.717,141419.0
2017-07-17 10:30:00,35.81,35.81,35.76,35.77,61065.0,29.7253,29.7253,29.6838,29.6921,61065.0
2017-07-17 10:35:00,35.76,35.77,35.71,35.74,100047.0,29.6838,29.6921,29.6423,29.6672,100047.0
2017-07-17 10:40:00,35.74,35.77,35.72,35.74,65081.0,29.6672,29.6921,29.6506,29.6672,65081.0
2017-07-17 10:45:00,35.74,35.74,35.7,35.71,82024.0,29.6672,29.6672,29.634,29.6423,82024.0
2017-07-17 10:50:00,35.71,35.73,35.7,35.71,37380.0,29.6423,29.6589,29.634,29.6423,37380.0
2017-07-17 10:55:00,35.71,35.71,35.68,35.7,62887.0,29.6423,29.6423,29.6174,29.634,62887.0
2017-07-17 11:00:00,35.7,35.72,35.69,35.72,115819.0,29.634,29.6506,29.6257,29.6506,115819.0
2017-07-17 11:05:00,35.72,35.76,35.67,35.67,63161.0,29.6506,29.6838,29.6091,29.6091,63161.0
2017-07-17 11:10:00,35.67,35.68,35.65,35.68,63738.0,29.6091,29.6174,29.5925,29.6174,63738.0
2017-07-17 11:15:00,35.68,35.7,35.66,35.67,47180.0,29.6174,29.634,29.6008,29.6091,47180.0
2017-07-17 11:20:00,35.67,35.7,35.64,35.7,70579.0,29.6091,29.634,29.5842,29.634,70579.0
2017-07-17 11:25:00,35.7,35.72,35.66,35.67,79694.0,29.634,29.6506,29.6008,29.6091,79694.0
2017-07-17 11:30:00,35.67,35.7,35.66,35.69,27086.0,29.6091,29.634,29.6008,29.6257,27086.0
2017-07-17 11:35:00,35.69,35.71,35.68,35.69,94129.0,29.6257,29.6423,29.6174,29.6257,94129.0
2017-07-17 11:40:00,35.69,35.72,35.69,35.7,26362.0,29.6257,29.6506,29.6257,29.634,26362.0
2017-07-17 11:45:00,35.7,35.79,35.7,35.78,51060.0,29.634,29.7087,29.634,29.7004,51060.0
2017-07-17 11:50:00,35.78,35.79,35.77,35.79,22973.0,29.7004,29.7087,29.6921,29.7087,22973.0
2017-07-17 11:55:00,35.79,35.8,35.78,35.79,18149.0,29.7087,29.717,29.7004,29.7087,18149.0
2017-07-17 12:00:00,35.79,35.81,35.77,35.81,32058.0,29.7087,29.7253,29.6921,29.7253,32058.0
2017-07-17 12:05:00,35.81,35.82,35.8,35.81,23047.0,29.7253,29.7336,29.717,29.7253,23047.0
2017-07-17 12:10:00,35.8,35.82,35.8,35.82,29974.0,29.717,29.7336,29.717,29.7336,29974.0
2017-07-17 12:15:00,35.82,35.82,35.79,35.8,23817.0,29.7336,29.7336,29.7087,29.717,23817.0
2017-07-17 12:20:00,35.8,35.81,35.78,35.81,26182.0,29.717,29.7253,29.7004,29.7253,26182.0
2017-07-17 12:25:00,35.81,35.85,35.81,35.83,105132.0,29.7253,29.7585,29.7253,29.7419,105132.0
2017-07-17 12:30:00,35.83,35.84,35.82,35.83,10217.0,29.7419,29.7502,29.7336,29.7419,10217.0
2017-07-17 12:35:00,35.84,35.84,35.82,35.83,18505.0,29.7502,29.7502,29.7336,29.7419,18505.0
2017-07-17 12:40:00,35.83,35.84,35.82,35.84,15717.0,29.7419,29.7502,29.7336,29.7502,15717.0
2017-07-17 12:45:00,35.84,35.84,35.83,35.84,18170.0,29.7502,29.7502,29.7419,29.7502,18170.0
2017-07-17 12:50:00,35.84,35.88,35.83,35.87,36074.0,29.7502,29.7834,29.7419,29.7751,36074.0
2017-07-17 12:55:00,35.88,35.88,35.85,35.87,21146.0,29.7834,29.7834,29.7585,29.7751,21146.0
2017-07-17 13:00:00,35.87,35.88,35.86,35.88,15837.0,29.7751,29.7834,29.7668,29.7834,15837.0
2017-07-17 13:05:00,35.87,35.89,35.85,35.88,38169.0,29.7751,29.7917,29.7585,29.7834,38169.0
2017-07-17 13:10:00,35.88,35.91,35.87,35.9,33803.0,29.7834,29.8083,29.7751,29.8,33803.0
2017-07-17 13:15:00,35.9,35.9,35.87,35.89,18730.0,29.8,29.8,29.7751,29.7917,18730.0
2017-07-17 13:20:00,35.89,35.89,35.88,35.89,8494.0,29.7917,29.7917,29.7834,29.7917,8494.0
2017-07-17 13:25:00,35.89,35.89,35.87,35.89,24282.0,29.7917,29.7917,29.7751,29.7917,24282.0
2017-07-17 13:30:00,35.89,35.9,35.88,35.89,23659.0,29.7917,29.8,29.7834,29.7917,23659.0
2017-07-17 13:35:00,35.89,35.9,35.89,35.9,17418.0,29.7917,29.8,29.7917,29.8,17418.0
2017-07-17 13:40:00,35.9,35.91,35.88,35.89,32848.0,29.8,29.8083,29.7834,29.7917,32848.0
2017-07-17 13:45:00,35.89,35.9,35.89,35.9,8245.0,29.7917,29.8,29.7917,29.8,8245.0
2017-07-17 13:50:00,35.9,35.9,35.86,35.87,30572.0,29.8,29.8,29.7668,29.7751,30572.0
2017-07-17 13:55:00,35.87,35.88,35.86,35.86,18209.0,29.7751,29.7834,29.7668,29.7668,18209.0
2017-07-17 14:00:00,35.87,35.87,35.86,35.87,9173.0,29.7751,29.7751,29.7668,29.7751,9173.0
2017-07-17 14:05:00,35.87,35.89,35.86,35.88,22321.0,29.7751,29.7917,29.7668,29.7834,22321.0
2017-07-17 14:10:00,35.88,35.88,35.84,35.87,57451.0,29.7834,29.7834,29.7502,29.7751,57451.0
2017-07-17 14:15:00,35.87,35.88,35.85,35.88,27223.0,29.7751,29.7834,29.7585,29.7834,27223.0
2017-07-17 14:20:00,35.88,35.89,35.87,35.88,26155.0,29.7834,29.7917,29.7751,29.7834,26155.0
2017-07-17 14:25:00,35.88,35.89,35.87,35.89,18899.0,29.7834,29.7917,29.7751,29.7917,18899.0
2017-07-17 14:30:00,35.89,35.89,35.86,35.88,27967.0,29.7917,29.7917,29.7668,29.7834,27967.0
2017-07-17 14:35:00,35.88,35.89,35.85,35.87,40801.0,29.7834,29.7917,29.7585,29.7751,40801.0
2017-07-17 14:40:00,35.87,35.89,35.86,35.89,31053.0,29.7751,29.7917,29.7668,29.7917,31053.0
2017-07-17 14:45:00,35.89,35.91,35.88,35.91,35902.0,29.7917,29.8083,29.7834,29.8083,35902.0
2017-07-17 14:50:00,35.91,35.93,35.91,35.92,49086.0,29.8083,29.8249,29.8083,29.8166,49086.0
2017-07-17 14:55:00,35.92,35.93,35.91,35.93,22142.0,29.8166,29.8249,29.8083,29.8249,22142.0
2017-07-17 15:00:00,35.93,35.94,35.91,35.91,52389.0,29.8249,29.8332,29.8083,29.8083,52389.0
2017-07-17 15:05:00,35.91,35.93,35.91,35.93,27460.0,29.8083,29.8249,29.8083,29.8249,27460.0
2017-07-17 15:10:00,35.92,35.95,35.92,35.94,42708.0,29.8166,29.8415,29.8166,29.8332,42708.0
2017-07-17 15:15:00,35.94,35.94,35.91,35.92,39347.0,29.8332,29.8332,29.8083,29.8166,39347.0
2017-07-17 15:20:00,35.93,35.94,35.91,35.94,43240.0,29.8249,29.8332,29.8083,29.8332,43240.0
2017-07-17 15:25:00,35.94,35.95,35.92,35.95,36458.0,29.8332,29.8415,29.8166,29.8415,36458.0
2017-07-17 15:30:00,35.95,35.96,35.93,35.95,96866.0,29.8415,29.8498,29.8249,29.8415,96866.0
2017-07-17 15:35:00,35.95,35.97,35.95,35.97,34456.0,29.8415,29.8581,29.8415,29.8581,34456.0
2017-07-17 15:40:00,35.97,35.97,35.95,35.97,74954.0,29.8581,29.8581,29.8415,29.8581,74954.0
2017-07-17 15:45:00,35.97,35.97,35.94,35.95,60152.0,29.8581,29.8581,29.8332,29.8415,60152.0
2017-07-17 15:50:00,35.94,35.94,35.91,35.91,72044.0,29.8332,29.8332,29.8083,29.8083,72044.0
2017-07-17 15:55:00,35.91,35.93,35.9,35.92,179710.0,29.8083,29.8249,29.8,29.8166,179710.0
2017-07-18 09:30:00,35.88,35.91,35.72,35.83,252483.0,29.7834,29.8083,29.6506,29.7419,252483.0
2017-07-18 09:35:00,35.84,35.95,35.78,35.93,69143.0,29.7502,29.8415,29.7004,29.8249,69143.0
2017-07-18 09:40:00,35.93,35.99,35.93,35.98,49291.0,29.8249,29.8747,29.8249,29.8664,49291.0
2017-07-18 09:45:00,35.98,36.04,35.98,35.99,70396.0,29.8664,29.9162,29.8664,29.8747,70396.0
2017-07-18 09:50:00,35.99,36.04,35.95,35.95,84617.0,29.8747,29.9162,29.8415,29.8415,84617.0
2017-07-18 09:55:00,35.95,35.99,35.91,35.92,75055.0,29.8415,29.8747,29.8083,29.8166,75055.0
2017-07-18 10:00:00,35.92,35.95,35.91,35.93,66744.0,29.8166,29.8415,29.8083,29.8249,66744.0
2017-07-18 10:05:00,35.93,35.93,35.88,35.89,172134.0,29.8249,29.8249,29.7834,29.7917,172134.0
2017-07-18 10:10:00,35.88,35.9,35.88,35.9,30717.0,29.7834,29.8,29.7834,29.8,30717.0
2017-07-18 10:15:00,35.9,35.91,35.85,35.85,210061.0,29.8,29.8083,29.7585,29.7585,210061.0
2017-07-18 10:20:00,35.86,35.91,35.84,35.87,93576.0,29.7668,29.8083,29.7502,29.7751,93576.0
2017-07-18 10:25:00,35.87,35.89,35.84,35.84,42086.0,29.7751,29.7917,29.7502,29.7502,42086.0
2017-07-18 10:30:00,35.84,35.87,35.83,35.84,42075.0,29.7502,29.7751,29.7419,29.7502,42075.0
2017-07-18 10:35:00,35.84,35.87,35.83,35.83,40959.0,29.7502,29.7751,29.7419,29.7419,40959.0
2017-07-18 10:40:00,35.83,35.84,35.81,35.81,55319.0,29.7419,29.7502,29.7253,29.7253,55319.0
2017-07-18 10:45:00,35.8,35.83,35.79,35.81,81334.0,29.717,29.7419,29.7087,29.7253,81334.0
2017-07-18 10:50:00,35.82,35.86,35.81,35.85,158367.0,29.7336,29.7668,29.7253,29.7585,158367.0
2017-07-18 10:55:00,35.85,35.88,35.84,35.88,46416.0,29.7585,29.7834,29.7502,29.7834,46416.0
2017-07-18 11:00:00,35.88,35.9,35.86,35.88,38729.0,29.7834,29.8,29.7668,29.7834,38729.0
2017-07-18 11:05:00,35.88,35.9,35.87,35.9,21808.0,29.7834,29.8,29.7751,29.8,21808.0
2017-07-18 11:10:00,35.9,35.9,35.89,35.9,35993.0,29.8,29.8,29.7917,29.8,35993.0
2017-07-18 11:15:00,35.89,35.91,35.87,35.88,60725.0,29.7917,29.8083,29.7751,29.7834,60725.0
2017-07-18 11:20:00,35.87,35.9,35.87,35.88,45199.0,29.7751,29.8,29.7751,29.7834,45199.0
2017-07-18 11:25:00,35.87,35.88,35.86,35.87,30308.0,29.7751,29.7834,29.7668,29.7751,30308.0
2017-07-18 11:30:00,35.86,35.9,35.85,35.88,49190.0,29.7668,29.8,29.7585,29.7834,49190.0
2017-07-18 11:35:00,35.88,35.89,35.87,35.88,30476.0,29.7834,29.7917,29.7751,29.7834,30476.0
2017-07-18 11:40:00,35.88,35.9,35.88,35.88,19957.0,29.7834,29.8,29.7834,29.7834,19957.0
2017-07-18 11:45:00,35.88,35.88,35.87,35.88,9986.0,29.7834,29.7834,29.7751,29.7834,9986.0
2017-07-18 11:50:00,35.88,35.9,35.87,35.89,38430.0,29.7834,29.8,29.7751,29.7917,38430.0
2017-07-18 11:55:00,35.88,35.9,35.87,35.88,35164.0,29.7834,29.8,29.7751,29.7834,35164.0
2017-07-18 12:00:00,35.88,35.9,35.87,35.88,41995.0,29.7834,29.8,29.7751,29.7834,41995.0
2017-07-18 12:05:00,35.88,35.88,35.86,35.87,18597.0,29.7834,29.7834,29.7668,29.7751,18597.0
2017-07-18 12:10:00,35.87,35.89,35.86,35.86,24278.0,29.7751,29.7917,29.7668,29.7668,24278.0
2017-07-18 12:15:00,35.86,35.89,35.86,35.88,46615.0,29.7668,29.7917,29.7668,29.7834,46615.0
2017-07-18 12:20:00,35.88,35.89,35.86,35.87,29079.0,29.7834,29.7917,29.7668,29.7751,29079.0
2017-07-18 12:25:00,35.87,35.89,35.86,35.89,103576.0,29.7751,29.7917,29.7668,29.7917,103576.0
2017-07-18 12:30:00,35.88,35.88,35.85,35.85,12065.0,29.7834,29.7834,29.7585,29.7585,12065.0
2017-07-18 12:35:00,35.85,35.88,35.85,35.88,24518.0,29.7585,29.7834,29.7585,29.7834,24518.0
2017-07-18 12:40:00,35.87,35.88,35.85,35.85,27289.0,29.7751,29.7834,29.7585,29.7585,27289.0
2017-07-18 12:45:00,35.85,35.88,35.85,35.87,44413.0,29.7585,29.7834,29.7585,29.7751,44413.0
2017-07-18 12:50:00,35.87,35.88,35.86,35.87,16353.0,29.7751,29.7834,29.7668,29.7751,16353.0
2017-07-18 12:55:00,35.86,35.87,35.85,35.86,15025.0,29.7668,29.7751,29.7585,29.7668,15025.0
2017-07-18 13:00:00,35.86,35.86,35.82,35.83,32882.0,29.7668,29.7668,29.7336,29.7419,32882.0
2017-07-18 13:05:00,35.84,35.85,35.82,35.84,51119.0,29.7502,29.7585,29.7336,29.7502,51119.0
2017-07-18 13:10:00,35.84,35.87,35.83,35.85,19654.0,29.7502,29.7751,29.7419,29.7585,19654.0
2017-07-18 13:15:00,35.86,35.88,35.85,35.87,17125.0,29.7668,29.7834,29.7585,29.7751,17125.0
2017-07-18 13:20:00,35.87,35.88,35.86,35.87,13412.0,29.7751,29.7834,29.7668,29.7751,13412.0
2017-07-18 13:25:00,35.88,35.88,35.86,35.86,13783.0,29.7834,29.7834,29.7668,29.7668,13783.0
2017-07-18 13:30:00,35.87,35.87,35.86,35.86,11997.0,29.7751,29.7751,29.7668,29.7668,11997.0
2017-07-18 13:35:00,35.85,35.89,35.84,35.89,57293.0,29.7585,29.7917,29.7502,29.7917,57293.0
2017-07-18 13:40:00,35.89,35.91,35.88,35.91,32535.0,29.7917,29.8083,29.7834,29.8083,32535.0
2017-07-18 13:45:00,35.91,35.91,35.87,35.88,13604.0,29.8083,29.8083,29.7751,29.7834,13604.0
2017-07-18 13:50:00,35.88,35.9,35.87,35.88,31296.0,29.7834,29.8,29.7751,29.7834,31296.0
2017-07-18 13:55:00,35.89,35.91,35.88,35.91,17594.0,29.7917,29.8083,29.7834,29.8083,17594.0
2017-07-18 14:00:00,35.91,35.93,35.9,35.92,36118.0,29.8083,29.8249,29.8,29.8166,36118.0
2017-07-18 14:05:00,35.92,35.92,35.89,35.91,25832.0,29.8166,29.8166,29.7917,29.8083,25832.0
2017-07-18 14:10:00,35.91,35.91,35.89,35.89,17799.0,29.8083,29.8083,29.7917,29.7917,17799.0
2017-07-18 14:15:00,35.89,35.92,35.89,35.91,27428.0,29.7917,29.8166,29.7917,29.8083,27428.0
2017-07-18 14:20:00,35.91,35.93,35.9,35.9,40606.0,29.8083,29.8249,29.8,29.8,40606.0
2017-07-18 14:25:00,35.91,35.91,35.87,35.88,39138.0,29.8083,29.8083,29.7751,29.7834,39138.0
2017-07-18 14:30:00,35.88,35.89,35.87,35.88,63178.0,29.7834,29.7917,29.7751,29.7834,63178.0
2017-07-18 14:35:00,35.88,35.9,35.85,35.89,117080.0,29.7834,29.8,29.7585,29.7917,117080.0
2017-07-18 14:40:00,35.88,35.91,35.88,35.89,64870.0,29.7834,29.8083,29.7834,29.7917,64870.0
2017-07-18 14:45:00,35.89,35.89,35.86,35.87,26296.0,29.7917,29.7917,29.7668,29.7751,26296.0
2017-07-18 14:50:00,35.88,35.9,35.88,35.89,46807.0,29.7834,29.8,29.7834,29.7917,46807.0
2017-07-18 14:55:00,35.89,35.89,35.87,35.89,15771.0,29.7917,29.7917,29.7751,29.7917,15771.0
2017-07-18 15:00:00,35.88,35.9,35.88,35.9,21131.0,29.7834,29.8,29.7834,29.8,21131.0
2017-07-18 15:05:00,35.89,35.9,35.86,35.89,76111.0,29.7917,29.8,29.7668,29.7917,76111.0
2017-07-18 15:10:00,35.89,35.89,35.87,35.87,28294.0,29.7917,29.7917,29.7751,29.7751,28294.0
2017-07-18 15:15:00,35.88,35.88,35.86,35.87,127560.0,29.7834,29.7834,29.7668,29.7751,127560.0
2017-07-18 15:20:00,35.87,35.88,35.84,35.84,204044.0,29.7751,29.7834,29.7502,29.7502,204044.0
2017-07-18 15:25:00,35.85,35.85,35.82,35.84,93386.0,29.7585,29.7585,29.7336,29.7502,93386.0
2017-07-18 15:30:00,35.84,35.86,35.83,35.86,99564.0,29.7502,29.7668,29.7419,29.7668,99564.0
2017-07-18 15:35:00,35.86,35.9,35.84,35.84,229138.0,29.7668,29.8,29.7502,29.7502,229138.0
2017-07-18 15:40:00,35.84,35.87,35.83,35.87,141643.0,29.7502,29.7751,29.7419,29.7751,141643.0
2017-07-18 15:45:00,35.87,35.87,35.82,35.83,126940.0,29.7751,29.7751,29.7336,29.7419,126940.0
2017-07-18 15:50:00,35.83,35.85,35.82,35.85,228959.0,29.7419,29.7585,29.7336,29.7585,228959.0
2017-07-18 15:55:00,35.85,35.87,35.84,35.86,380464.0,29.7585,29.7751,29.7502,29.7668,380464.0
2017-07-19 09:30:00,36.06,36.2,36.06,36.14,170846.0,29.9328,30.0491,29.9328,29.9993,170846.0
2017-07-19 09:35:00,36.14,36.24,36.13,36.23,361621.0,29.9993,30.0823,29.991,30.074,361621.0
2017-07-19 09:40:00,36.24,36.25,36.19,36.2,138337.0,30.0823,30.0906,30.0408,30.0491,138337.0
2017-07-19 09:45:00,36.2,36.24,36.19,36.22,211775.0,30.0491,30.0823,30.0408,30.0657,211775.0
2017-07-19 09:50:00,36.22,36.23,36.2,36.23,139007.0,30.0657,30.074,30.0491,30.074,139007.0
2017-07-19 09:55:00,36.23,36.24,36.2,36.21,113281.0,30.074,30.0823,30.0491,30.0574,113281.0
2017-07-19 10:00:00,36.22,36.24,36.2,36.21,114783.0,30.0657,30.0823,30.0491,30.0574,114783.0
2017-07-19 10:05:00,36.21,36.23,36.21,36.21,135337.0,30.0574,30.074,30.0574,30.0574,135337.0
2017-07-19 10:10:00,36.22,36.23,36.2,36.22,333611.0,30.0657,30.074,30.0491,30.0657,333611.0
2017-07-19 10:15:00,36.22,36.22,36.21,36.22,33571.0,30.0657,30.0657,30.0574,30.0657,33571.0
2017-07-19 10:20:00,36.22,36.24,36.2,36.23,89240.0,30.0657,30.0823,30.0491,30.074,89240.0
2017-07-19 10:25:00,36.22,36.25,36.2,36.23,90227.0,30.0657,30.0906,30.0491,30.074,90227.0
2017-07-19 10:30:00,36.23,36.24,36.22,36.24,27304.0,30.074,30.0823,30.0657,30.0823,27304.0
2017-07-19 10:35:00,36.23,36.25,36.23,36.23,30823.0,30.074,30.0906,30.074,30.074,30823.0
2017-07-19 10:40:00,36.23,36.24,36.2,36.22,91842.0,30.074,30.0823,30.0491,30.0657,91842.0
2017-07-19 10:45:00,36.23,36.23,36.21,36.23,46099.0,30.074,30.074,30.0574,30.074,46099.0
2017-07-19 10:50:00,36.22,36.28,36.22,36.26,81203.0,30.0657,30.1155,30.0657,30.0989,81203.0
2017-07-19 10:55:00,36.25,36.27,36.24,36.27,70403.0,30.0906,30.1072,30.0823,30.1072,70403.0
2017-07-19 11:00:00,36.27,36.28,36.25,36.26,133060.0,30.1072,30.1155,30.0906,30.0989,133060.0
2017-07-19 11:05:00,36.25,36.27,36.24,36.27,67566.0,30.0906,30.1072,30.0823,30.1072,67566.0
2017-07-19 11:10:00,36.27,36.34,36.26,36.33,67866.0,30.1072,30.1653,30.0989,30.157,67866.0
2017-07-19 11:15:00,36.32,36.33,36.28,36.3,74318.0,30.1487,30.157,30.1155,30.1321,74318.0
2017-07-19 11:20:00,36.29,36.3,36.28,36.28,44726.0,30.1238,30.1321,30.1155,30.1155,44726.0
2017-07-19 11:25:00,36.28,36.32,36.28,36.3,130601.0,30.1155,30.1487,30.1155,30.1321,130601.0
2017-07-19 11:30:00,36.3,36.32,36.3,36.3,61261.0,30.1321,30.1487,30.1321,30.1321,61261.0
2017-07-19 11:35:00,36.31,36.34,36.3,36.32,35811.0,30.1404,30.1653,30.1321,30.1487,35811.0
2017-07-19 11:40:00,36.32,36.33,36.29,36.3,32210.0,30.1487,30.157,30.1238,30.1321,32210.0
2017-07-19 11:45:00,36.3,36.32,36.29,36.29,30279.0,30.1321,30.1487,30.1238,30.1238,30279.0
2017-07-19 11:50:00,36.3,36.34,36.29,36.34,80181.0,30.1321,30.1653,30.1238,30.1653,80181.0
2017-07-19 11:55:00,36.33,36.36,36.33,36.36,30997.0,30.157,30.1819,30.157,30.1819,30997.0
2017-07-19 12:00:00,36.36,36.36,36.33,36.33,29987.0,30.1819,30.1819,30.157,30.157,29987.0
2017-07-19 12:05:00,36.33,36.36,36.33,36.35,29910.0,30.157,30.1819,30.157,30.1736,29910.0
2017-07-19 12:10:00,36.35,36.35,36.31,36.31,37999.0,30.1736,30.1736,30.1404,30.1404,37999.0
2017-07-19 12:15:00,36.32,36.33,36.3,36.3,33601.0,30.1487,30.157,30.1321,30.1321,33601.0
2017-07-19 12:20:00,36.31,36.32,36.29,36.3,37496.0,30.1404,30.1487,30.1238,30.1321,37496.0
2017-07-19 12:25:00,36.3,36.31,36.28,36.3,135163.0,30.1321,30.1404,30.1155,30.1321,135163.0
2017-07-19 12:30:00,36.3,36.31,36.29,36.29,41037.0,30.1321,30.1404,30.1238,30.1238,41037.0
2017-07-19 12:35:00,36.29,36.31,36.28,36.28,108343.0,30.1238,30.1404,30.1155,30.1155,108343.0
2017-07-19 12:40:00,36.29,36.31,36.28,36.29,35652.0,30.1238,30.1404,30.1155,30.1238,35652.0
2017-07-19 12:45:00,36.3,36.3,36.28,36.3,32797.0,30.1321,30.1321,30.1155,30.1321,32797.0
2017-07-19 12:50:00,36.29,36.3,36.29,36.29,18385.0,30.1238,30.1321,30.1238,30.1238,18385.0
2017-07-19 12:55:00,36.3,36.3,36.28,36.3,24654.0,30.1321,30.1321,30.1155,30.1321,24654.0
2017-07-19 13:00:00,36.3,36.3,36.29,36.3,5977.0,30.1321,30.1321,30.1238,30.1321,5977.0
2017-07-19 13:05:00,36.3,36.32,36.29,36.32,23469.0,30.1321,30.1487,30.1238,30.1487,23469.0
2017-07-19 13:10:00,36.32,36.33,36.29,36.3,42789.0,30.1487,30.157,30.1238,30.1321,42789.0
2017-07-19 13:15:00,36.3,36.32,36.29,36.3,24738.0,30.1321,30.1487,30.1238,30.1321,24738.0
2017-07-19 13:20:00,36.3,36.3,36.28,36.29,22540.0,30.1321,30.1321,30.1155,30.1238,22540.0
2017-07-19 13:25:00,36.28,36.31,36.28,36.3,29360.0,30.1155,30.1404,30.1155,30.1321,29360.0
2017-07-19 13:30:00,36.31,36.33,36.3,36.32,66537.0,30.1404,30.157,30.1321,30.1487,66537.0
2017-07-19 13:35:00,36.32,36.32,36.31,36.32,23487.0,30.1487,30.1487,30.1404,30.1487,23487.0
2017-07-19 13:40:00,36.32,36.32,36.3,36.32,58636.0,30.1487,30.1487,30.1321,30.1487,58636.0
2017-07-19 13:45:00,36.33,36.34,36.32,36.33,26722.0,30.157,30.1653,30.1487,30.157,26722.0
2017-07-19 13:50:00,36.33,36.33,36.31,36.32,8247.0,30.157,30.157,30.1404,30.1487,8247.0
2017-07-19 13:55:00,36.32,36.33,36.31,36.33,55766.0,30.1487,30.157,30.1404,30.157,55766.0
2017-07-19 14:00:00,36.32,36.33,36.32,36.33,11786.0,30.1487,30.157,30.1487,30.157,11786.0
2017-07-19 14:05:00,36.33,36.35,36.32,36.35,52787.0,30.157,30.1736,30.1487,30.1736,52787.0
2017-07-19 14:10:00,36.34,36.35,36.34,36.34,5289.0,30.1653,30.1736,30.1653,30.1653,5289.0
2017-07-19 14:15:00,36.34,36.35,36.34,36.35,30603.0,30.1653,30.1736,30.1653,30.1736,30603.0
2017-07-19 14:20:00,36.35,36.35,36.32,36.33,64225.0,30.1736,30.1736,30.1487,30.157,64225.0
2017-07-19 14:25:00,36.33,36.35,36.32,36.34,59812.0,30.157,30.1736,30.1487,30.1653,59812.0
2017-07-19 14:30:00,36.34,36.35,36.33,36.34,39317.0,30.1653,30.1736,30.157,30.1653,39317.0
2017-07-19 14:35:00,36.34,36.38,36.33,36.38,84014.0,30.1653,30.1985,30.157,30.1985,84014.0
2017-07-19 14:40:00,36.38,36.38,36.35,36.35,52083.0,30.1985,30.1985,30.1736,30.1736,52083.0
2017-07-19 14:45:00,36.35,36.37,36.34,36.36,36762.0,30.1736,30.1902,30.1653,30.1819,36762.0
2017-07-19 14:50:00,36.36,36.36,36.34,36.34,21057.0,30.1819,30.1819,30.1653,30.1653,21057.0
2017-07-19 14:55:00,36.34,36.35,36.34,36.35,24161.0,30.1653,30.1736,30.1653,30.1736,24161.0
2017-07-19 15:00:00,36.35,36.38,36.34,36.38,63460.0,30.1736,30.1985,30.1653,30.1985,63460.0
2017-07-19 15:05:00,36.38,36.38,36.34,36.34,33375.0,30.1985,30.1985,30.1653,30.1653,33375.0
2017-07-19 15:10:00,36.34,36.35,36.34,36.34,36084.0,30.1653,30.1736,30.1653,30.1653,36084.0
2017-07-19 15:15:00,36.34,36.36,36.34,36.34,91736.0,30.1653,30.1819,30.1653,30.1653,91736.0
2017-07-19 15:20:00,36.34,36.36,36.34,36.36,111611.0,30.1653,30.1819,30.1653,30.1819,111611.0
2017-07-19 15:25:00,36.36,36.39,36.34,36.35,69945.0,30.1819,30.2068,30.1653,30.1736,69945.0
2017-07-19 15:30:00,36.34,36.35,36.34,36.35,68792.0,30.1653,30.1736,30.1653,30.1736,68792.0
2017-07-19 15:35:00,36.34,36.35,36.34,36.34,78080.0,30.1653,30.1736,30.1653,30.1653,78080.0
2017-07-19 15:40:00,36.34,36.37,36.34,36.35,155474.0,30.1653,30.1902,30.1653,30.1736,155474.0
2017-07-19 15:45:00,36.34,36.38,36.34,36.36,164691.0,30.1653,30.1985,30.1653,30.1819,164691.0
2017-07-19 15:50:00,36.36,36.36,36.34,36.36,207845.0,30.1819,30.1819,30.1653,30.1819,207845.0
2017-07-19 15:55:00,36.36,36.42,36.35,36.4,710888.0,30.1819,30.2317,30.1736,30.2151,710888.0
2017-07-20 09:30:00,36.41,36.41,36.26,36.27,305048.0,30.2234,30.2234,30.0989,30.1072,305048.0
2017-07-20 09:35:00,36.27,36.35,36.25,36.29,194934.0,30.1072,30.1736,30.0906,30.1238,194934.0
2017-07-20 09:40:00,36.3,36.33,36.25,36.28,49055.0,30.1321,30.157,30.0906,30.1155,49055.0
2017-07-20 09:45:00,36.29,36.3,36.21,36.24,96684.0,30.1238,30.1321,30.0574,30.0823,96684.0
2017-07-20 09:50:00,36.23,36.25,36.21,36.25,76325.0,30.074,30.0906,30.0574,30.0906,76325.0
2017-07-20 09:55:00,36.26,36.26,36.2,36.23,267384.0,30.0989,30.0989,30.0491,30.074,267384.0
2017-07-20 10:00:00,36.24,36.24,36.2,36.23,29695.0,30.0823,30.0823,30.0491,30.074,29695.0
2017-07-20 10:05:00,36.23,36.26,36.22,36.24,111550.0,30.074,30.0989,30.0657,30.0823,111550.0
2017-07-20 10:10:00,36.24,36.24,36.2,36.21,28221.0,30.0823,30.0823,30.0491,30.0574,28221.0
2017-07-20 10:15:00,36.21,36.22,36.15,36.22,174650.0,30.0574,30.0657,30.0076,30.0657,174650.0
2017-07-20 10:20:00,36.23,36.24,36.2,36.22,31212.0,30.074,30.0823,30.0491,30.0657,31212.0
2017-07-20 10:25:00,36.22,36.28,36.22,36.25,70398.0,30.0657,30.1155,30.0657,30.0906,70398.0
2017-07-20 10:30:00,36.25,36.28,36.24,36.25,137898.0,30.0906,30.1155,30.0823,30.0906,137898.0
2017-07-20 10:35:00,36.25,36.27,36.23,36.24,65079.0,30.0906,30.1072,30.074,30.0823,65079.0
2017-07-20 10:40:00,36.24,36.26,36.23,36.25,79179.0,30.0823,30.0989,30.074,30.0906,79179.0
2017-07-20 10:45:00,36.25,36.29,36.23,36.24,163804.0,30.0906,30.1238,30.074,30.0823,163804.0
2017-07-20 10:50:00,36.24,36.26,36.22,36.22,68427.0,30.0823,30.0989,30.0657,30.0657,68427.0
2017-07-20 10:55:00,36.22,36.25,36.2,36.24,75696.0,30.0657,30.0906,30.0491,30.0823,75696.0
2017-07-20 11:00:00,36.25,36.26,36.21,36.23,75989.0,30.0906,30.0989,30.0574,30.074,75989.0
2017-07-20 11:05:00,36.23,36.25,36.23,36.24,24914.0,30.074,30.0906,30.074,30.0823,24914.0
2017-07-20 11:10:00,36.24,36.25,36.22,36.25,225218.0,30.0823,30.0906,30.0657,30.0906,225218.0
2017-07-20 11:15:00,36.25,36.27,36.24,36.26,123407.0,30.0906,30.1072,30.0823,30.0989,123407.0
2017-07-20 11:20:00,36.26,36.32,36.25,36.3,263208.0,30.0989,30.1487,30.0906,30.1321,263208.0
2017-07-20 11:25:00,36.3,36.3,36.27,36.29,27185.0,30.1321,30.1321,30.1072,30.1238,27185.0
2017-07-20 11:30:00,36.28,36.3,36.25,36.28,75157.0,30.1155,30.1321,30.0906,30.1155,75157.0
2017-07-20 11:35:00,36.29,36.29,36.25,36.27,127869.0,30.1238,30.1238,30.0906,30.1072,127869.0
2017-07-20 11:40:00,36.27,36.31,36.27,36.28,34776.0,30.1072,30.1404,30.1072,30.1155,34776.0
2017-07-20 11:45:00,36.28,36.3,36.23,36.23,140406.0,30.1155,30.1321,30.074,30.074,140406.0
2017-07-20 11:50:00,36.24,36.25,36.23,36.25,27296.0,30.0823,30.0906,30.074,30.0906,27296.0
2017-07-20 11:55:00,36.24,36.25,36.23,36.23,134216.0,30.0823,30.0906,30.074,30.074,134216.0
2017-07-20 12:00:00,36.23,36.23,36.21,36.22,52712.0,30.074,30.074,30.0574,30.0657,52712.0
2017-07-20 12:05:00,36.22,36.22,36.21,36.22,13567.0,30.0657,30.0657,30.0574,30.0657,13567.0
2017-07-20 12:10:00,36.22,36.23,36.21,36.22,249880.0,30.0657,30.074,30.0574,30.0657,249880.0
2017-07-20 12:15:00,36.22,36.23,36.19,36.21,72508.0,30.0657,30.074,30.0408,30.0574,72508.0
2017-07-20 12:20:00,36.21,36.23,36.21,36.21,24853.0,30.0574,30.074,30.0574,30.0574,24853.0
2017-07-20 12:25:00,36.22,36.23,36.21,36.23,13909.0,30.0657,30.074,30.0574,30.074,13909.0
2017-07-20 12:30:00,36.22,36.22,36.19,36.2,189990.0,30.0657,30.0657,30.0408,30.0491,189990.0
2017-07-20 12:35:00,36.2,36.22,36.19,36.21,63768.0,30.0491,30.0657,30.0408,30.0574,63768.0
2017-07-20 12:40:00,36.21,36.23,36.19,36.21,40772.0,30.0574,30.074,30.0408,30.0574,40772.0
2017-07-20 12:45:00,36.21,36.22,36.2,36.2,8180.0,30.0574,30.0657,30.0491,30.0491,8180.0
2017-07-20 12:50:00,36.21,36.21,36.19,36.2,30275.0,30.0574,30.0574,30.0408,30.0491,30275.0
2017-07-20 12:55:00,36.19,36.19,36.17,36.17,19952.0,30.0408,30.0408,30.0242,30.0242,19952.0
2017-07-20 13:00:00,36.17,36.19,36.14,36.15,39380.0,30.0242,30.0408,29.9993,30.0076,39380.0
2017-07-20 13:05:00,36.15,36.15,36.14,36.14,4635.0,30.0076,30.0076,29.9993,29.9993,4635.0
2017-07-20 13:10:00,36.14,36.17,36.14,36.17,34051.0,29.9993,30.0242,29.9993,30.0242,34051.0
2017-07-20 13:15:00,36.16,36.18,36.16,36.16,16287.0,30.0159,30.0325,30.0159,30.0159,16287.0
2017-07-20 13:20:00,36.17,36.18,36.16,36.18,11770.0,30.0242,30.0325,30.0159,30.0325,11770.0
2017-07-20 13:25:00,36.18,36.18,36.17,36.18,28502.0,30.0325,30.0325,30.0242,30.0325,28502.0
2017-07-20 13:30:00,36.17,36.19,36.16,36.18,64664.0,30.0242,30.0408,30.0159,30.0325,64664.0
2017-07-20 13:35:00,36.18,36.21,36.17,36.2,78681.0,30.0325,30.0574,30.0242,30.0491,78681.0
2017-07-20 13:40:00,36.2,36.2,36.18,36.2,27956.0,30.0491,30.0491,30.0325,30.0491,27956.0
2017-07-20 13:45:00,36.2,36.22,36.19,36.22,17129.0,30.0491,30.0657,30.0408,30.0657,17129.0
2017-07-20 13:50:00,36.21,36.21,36.19,36.2,33905.0,30.0574,30.0574,30.0408,30.0491,33905.0
2017-07-20 13:55:00,36.19,36.22,36.19,36.21,43237.0,30.0408,30.0657,30.0408,30.0574,43237.0
2017-07-20 14:00:00,36.2,36.21,36.19,36.2,28483.0,30.0491,30.0574,30.0408,30.0491,28483.0
2017-07-20 14:05:00,36.2,36.22,36.19,36.2,43629.0,30.0491,30.0657,30.0408,30.0491,43629.0
2017-07-20 14:10:00,36.2,36.21,36.18,36.19,71016.0,30.0491,30.0574,30.0325,30.0408,71016.0
2017-07-20 14:15:00,36.18,36.19,36.16,36.18,45975.0,30.0325,30.0408,30.0159,30.0325,45975.0
2017-07-20 14:20:00,36.19,36.2,36.17,36.19,24736.0,30.0408,30.0491,30.0242,30.0408,24736.0
2017-07-20 14:25:00,36.2,36.21,36.19,36.21,5669.0,30.0491,30.0574,30.0408,30.0574,5669.0
2017-07-20 14:30:00,36.21,36.22,36.19,36.19,44784.0,30.0574,30.0657,30.0408,30.0408,44784.0
2017-07-20 14:35:00,36.19,36.19,36.15,36.15,30282.0,30.0408,30.0408,30.0076,30.0076,30282.0
2017-07-20 14:40:00,36.15,36.19,36.15,36.18,25196.0,30.0076,30.0408,30.0076,30.0325,25196.0
2017-07-20 14:45:00,36.18,36.19,36.17,36.19,19901.0,30.0325,30.0408,30.0242,30.0408,19901.0
2017-07-20 14:50:00,36.19,36.21,36.17,36.19,35811.0,30.0408,30.0574,30.0242,30.0408,35811.0
2017-07-20 14:55:00,36.19,36.19,36.18,36.19,9410.0,30.0408,30.0408,30.0325,30.0408,9410.0
2017-07-20 15:00:00,36.19,36.2,36.17,36.17,33781.0,30.0408,30.0491,30.0242,30.0242,33781.0
2017-07-20 15:05:00,36.18,36.21,36.17,36.2,32003.0,30.0325,30.0574,30.0242,30.0491,32003.0
2017-07-20 15:10:00,36.2,36.21,36.19,36.2,21953.0,30.0491,30.0574,30.0408,30.0491,21953.0
2017-07-20 15:15:00,36.2,36.22,36.19,36.21,193128.0,30.0491,30.0657,30.0408,30.0574,193128.0
2017-07-20 15:20:00,36.2,36.23,36.2,36.23,37927.0,30.0491,30.074,30.0491,30.074,37927.0
2017-07-20 15:25:00,36.22,36.22,36.2,36.2,36794.0,30.0657,30.0657,30.0491,30.0491,36794.0
2017-07-20 15:30:00,36.2,36.22,36.15,36.18,129234.0,30.0491,30.0657,30.0076,30.0325,129234.0
2017-07-20 15:35:00,36.17,36.18,36.14,36.16,159171.0,30.0242,30.0325,29.9993,30.0159,159171.0
2017-07-20 15:40:00,36.16,36.19,36.15,36.15,97664.0,30.0159,30.0408,30.0076,30.0076,97664.0
2017-07-20 15:45:00,36.15,36.16,36.13,36.14,153619.0,30.0076,30.0159,29.991,29.9993,153619.0
2017-07-20 15:50:00,36.14,36.16,36.1,36.1,234923.0,29.9993,30.0159,29.9661,29.9661,234923.0
2017-07-20 15:55:00,36.11,36.11,36.08,36.1,434629.0,29.9744,29.9744,29.9495,29.9661,434629.0
2017-07-21 09:30:00,36.06,36.06,35.79,35.81,139675.0,29.9328,29.9328,29.7087,29.7253,139675.0
2017-07-21 09:35:00,35.81,35.81,35.7,35.76,95489.0,29.7253,29.7253,29.634,29.6838,95489.0
2017-07-21 09:40:00,35.76,35.82,35.75,35.8,78216.0,29.6838,29.7336,29.6755,29.717,78216.0
2017-07-21 09:45:00,35.8,35.81,35.74,35.77,173945.0,29.717,29.7253,29.6672,29.6921,173945.0
2017-07-21 09:50:00,35.76,35.77,35.71,35.76,208058.0,29.6838,29.6921,29.6423,29.6838,208058.0
2017-07-21 09:55:00,35.76,35.8,35.73,35.79,107854.0,29.6838,29.717,29.6589,29.7087,107854.0
2017-07-21 10:00:00,35.8,35.84,35.77,35.8,100314.0,29.717,29.7502,29.6921,29.717,100314.0
2017-07-21 10:05:00,35.8,35.85,35.78,35.85,52223.0,29.717,29.7585,29.7004,29.7585,52223.0
2017-07-21 10:10:00,35.86,35.89,35.84,35.89,41342.0,29.7668,29.7917,29.7502,29.7917,41342.0
2017-07-21 10:15:00,35.89,35.91,35.85,35.87,116500.0,29.7917,29.8083,29.7585,29.7751,116500.0
2017-07-21 10:20:00,35.88,35.89,35.85,35.86,33215.0,29.7834,29.7917,29.7585,29.7668,33215.0
2017-07-21 10:25:00,35.86,35.88,35.83,35.84,64762.0,29.7668,29.7834,29.7419,29.7502,64762.0
2017-07-21 10:30:00,35.83,35.84,35.79,35.8,44278.0,29.7419,29.7502,29.7087,29.717,44278.0
2017-07-21 10:35:00,35.8,35.82,35.79,35.82,77756.0,29.717,29.7336,29.7087,29.7336,77756.0
2017-07-21 10:40:00,35.81,35.82,35.8,35.82,37429.0,29.7253,29.7336,29.717,29.7336,37429.0
2017-07-21 10:45:00,35.82,35.84,35.82,35.84,36062.0,29.7336,29.7502,29.7336,29.7502,36062.0
2017-07-21 10:50:00,35.84,35.84,35.81,35.84,36056.0,29.7502,29.7502,29.7253,29.7502,36056.0
2017-07-21 10:55:00,35.83,35.84,35.8,35.8,34601.0,29.7419,29.7502,29.717,29.717,34601.0
2017-07-21 11:00:00,35.81,35.81,35.77,35.77,34428.0,29.7253,29.7253,29.6921,29.6921,34428.0
2017-07-21 11:05:00,35.78,35.8,35.77,35.8,33908.0,29.7004,29.717,29.6921,29.717,33908.0
2017-07-21 11:10:00,35.8,35.82,35.79,35.82,23716.0,29.717,29.7336,29.7087,29.7336,23716.0
2017-07-21 11:15:00,35.82,35.85,35.81,35.84,52344.0,29.7336,29.7585,29.7253,29.7502,52344.0
2017-07-21 11:20:00,35.84,35.85,35.81,35.82,28415.0,29.7502,29.7585,29.7253,29.7336,28415.0
2017-07-21 11:25:00,35.82,35.82,35.79,35.8,28634.0,29.7336,29.7336,29.7087,29.717,28634.0
2017-07-21 11:30:00,35.8,35.81,35.78,35.79,42685.0,29.717,29.7253,29.7004,29.7087,42685.0
2017-07-21 11:35:00,35.79,35.82,35.78,35.8,32601.0,29.7087,29.7336,29.7004,29.717,32601.0
2017-07-21 11:40:00,35.8,35.83,35.8,35.83,46738.0,29.717,29.7419,29.717,29.7419,46738.0
2017-07-21 11:45:00,35.83,35.83,35.81,35.82,16577.0,29.7419,29.7419,29.7253,29.7336,16577.0
2017-07-21 11:50:00,35.82,35.83,35.81,35.83,30071.0,29.7336,29.7419,29.7253,29.7419,30071.0
2017-07-21 11:55:00,35.82,35.83,35.81,35.83,18887.0,29.7336,29.7419,29.7253,29.7419,18887.0
2017-07-21 12:00:00,35.83,35.84,35.82,35.84,27258.0,29.7419,29.7502,29.7336,29.7502,27258.0
2017-07-21 12:05:00,35.84,35.84,35.82,35.83,17235.0,29.7502,29.7502,29.7336,29.7419,17235.0
2017-07-21 12:10:00,35.83,35.83,35.79,35.79,45473.0,29.7419,29.7419,29.7087,29.7087,45473.0
2017-07-21 12:15:00,35.79,35.8,35.76,35.76,67127.0,29.7087,29.717,29.6838,29.6838,67127.0
2017-07-21 12:20:00,35.76,35.77,35.76,35.76,27341.0,29.6838,29.6921,29.6838,29.6838,27341.0
2017-07-21 12:25:00,35.76,35.77,35.76,35.76,30472.0,29.6838,29.6921,29.6838,29.6838,30472.0
2017-07-21 12:30:00,35.77,35.78,35.76,35.77,56211.0,29.6921,29.7004,29.6838,29.6921,56211.0
2017-07-21 12:35:00,35.77,35.78,35.76,35.77,58286.0,29.6921,29.7004,29.6838,29.6921,58286.0
2017-07-21 12:40:00,35.77,35.78,35.71,35.71,140678.0,29.6921,29.7004,29.6423,29.6423,140678.0
2017-07-21 12:45:00,35.71,35.72,35.7,35.72,57684.0,29.6423,29.6506,29.634,29.6506,57684.0
2017-07-21 12:50:00,35.72,35.72,35.71,35.72,42498.0,29.6506,29.6506,29.6423,29.6506,42498.0
2017-07-21 12:55:00,35.72,35.75,35.71,35.73,130854.0,29.6506,29.6755,29.6423,29.6589,130854.0
2017-07-21 13:00:00,35.73,35.74,35.71,35.72,31253.0,29.6589,29.6672,29.6423,29.6506,31253.0
2017-07-21 13:05:00,35.71,35.74,35.7,35.74,84450.0,29.6423,29.6672,29.634,29.6672,84450.0
2017-07-21 13:10:00,35.74,35.77,35.73,35.76,50330.0,29.6672,29.6921,29.6589,29.6838,50330.0
2017-07-21 13:15:00,35.76,35.77,35.74,35.77,21260.0,29.6838,29.6921,29.6672,29.6921,21260.0
2017-07-21 13:20:00,35.77,35.81,35.76,35.81,78446.0,29.6921,29.7253,29.6838,29.7253,78446.0
2017-07-21 13:25:00,35.8,35.81,35.79,35.79,53775.0,29.717,29.7253,29.7087,29.7087,53775.0
2017-07-21 13:30:00,35.79,35.8,35.78,35.79,68920.0,29.7087,29.717,29.7004,29.7087,68920.0
2017-07-21 13:35:00,35.79,35.8,35.78,35.79,115293.0,29.7087,29.717,29.7004,29.7087,115293.0
2017-07-21 13:40:00,35.79,35.81,35.79,35.8,43052.0,29.7087,29.7253,29.7087,29.717,43052.0
2017-07-21 13:45:00,35.8,35.81,35.79,35.8,38962.0,29.717,29.7253,29.7087,29.717,38962.0
2017-07-21 13:50:00,35.8,35.81,35.79,35.8,55144.0,29.717,29.7253,29.7087,29.717,55144.0
2017-07-21 13:55:00,35.81,35.85,35.8,35.85,37182.0,29.7253,29.7585,29.717,29.7585,37182.0
2017-07-21 14:00:00,35.85,35.85,35.83,35.84,34564.0,29.7585,29.7585,29.7419,29.7502,34564.0
2017-07-21 14:05:00,35.84,35.87,35.84,35.87,26997.0,29.7502,29.7751,29.7502,29.7751,26997.0
2017-07-21 14:10:00,35.87,35.89,35.85,35.88,45563.0,29.7751,29.7917,29.7585,29.7834,45563.0
2017-07-21 14:15:00,35.87,35.88,35.84,35.86,49990.0,29.7751,29.7834,29.7502,29.7668,49990.0
2017-07-21 14:20:00,35.86,35.87,35.84,35.86,27309.0,29.7668,29.7751,29.7502,29.7668,27309.0
2017-07-21 14:25:00,35.85,35.89,35.84,35.89,43906.0,29.7585,29.7917,29.7502,29.7917,43906.0
2017-07-21 14:30:00,35.89,35.93,35.87,35.93,52621.0,29.7917,29.8249,29.7751,29.8249,52621.0
2017-07-21 14:35:00,35.93,35.93,35.91,35.92,29901.0,29.8249,29.8249,29.8083,29.8166,29901.0
2017-07-21 14:40:00,35.92,35.93,35.91,35.91,24872.0,29.8166,29.8249,29.8083,29.8083,24872.0
2017-07-21 14:45:00,35.92,35.93,35.91,35.91,20183.0,29.8166,29.8249,29.8083,29.8083,20183.0
2017-07-21 14:50:00,35.92,35.92,35.9,35.91,27031.0,29.8166,29.8166,29.8,29.8083,27031.0
2017-07-21 14:55:00,35.9,35.91,35.89,35.91,27075.0,29.8,29.8083,29.7917,29.8083,27075.0
2017-07-21 15:00:00,35.91,35.92,35.9,35.91,27702.0,29.8083,29.8166,29.8,29.8083,27702.0
2017-07-21 15:05:00,35.91,35.91,35.88,35.89,42636.0,29.8083,29.8083,29.7834,29.7917,42636.0
2017-07-21 15:10:00,35.89,35.89,35.86,35.86,38427.0,29.7917,29.7917,29.7668,29.7668,38427.0
2017-07-21 15:15:00,35.87,35.87,35.86,35.87,12894.0,29.7751,29.7751,29.7668,29.7751,12894.0
2017-07-21 15:20:00,35.87,35.87,35.85,35.86,55645.0,29.7751,29.7751,29.7585,29.7668,55645.0
2017-07-21 15:25:00,35.86,35.87,35.85,35.87,58171.0,29.7668,29.7751,29.7585,29.7751,58171.0
2017-07-21 15:30:00,35.86,35.87,35.85,35.85,68279.0,29.7668,29.7751,29.7585,29.7585,68279.0
2017-07-21 15:35:00,35.85,35.86,35.84,35.85,53301.0,29.7585,29.7668,29.7502,29.7585,53301.0
2017-07-21 15:40:00,35.85,35.87,35.85,35.87,114560.0,29.7585,29.7751,29.7585,29.7751,114560.0
2017-07-21 15:45:00,35.87,35.87,35.84,35.84,138091.0,29.7751,29.7751,29.7502,29.7502,138091.0
2017-07-21 15:50:00,35.85,35.86,35.83,35.83,159467.0,29.7585,29.7668,29.7419,29.7419,159467.0
2017-07-21 15:55:00,35.83,35.86,35.81,35.86,313757.0,29.7419,29.7668,29.7253,29.7668,313757.0
2017-07-24 09:30:00,36.11,36.14,36.06,36.14,176775.0,29.9744,29.9993,29.9328,29.9993,176775.0
2017-07-24 09:35:00,36.13,36.14,36.06,36.07,93572.0,29.991,29.9993,29.9328,29.9411,93572.0
2017-07-24 09:40:00,36.07,36.08,36.01,36.01,99425.0,29.9411,29.9495,29.8913,29.8913,99425.0
2017-07-24 09:45:00,36.01,36.04,36.01,36.04,145537.0,29.8913,29.9162,29.8913,29.9162,145537.0
2017-07-24 09:50:00,36.04,36.05,36.02,36.04,88891.0,29.9162,29.9245,29.8996,29.9162,88891.0
2017-07-24 09:55:00,36.05,36.06,36.01,36.06,139528.0,29.9245,29.9328,29.8913,29.9328,139528.0
2017-07-24 10:00:00,36.06,36.08,36.05,36.08,37897.0,29.9328,29.9495,29.9245,29.9495,37897.0
2017-07-24 10:05:00,36.08,36.09,36.04,36.09,124329.0,29.9495,29.9578,29.9162,29.9578,124329.0
2017-07-24 10:10:00,36.09,36.11,36.08,36.09,90201.0,29.9578,29.9744,29.9495,29.9578,90201.0
2017-07-24 10:15:00,36.09,36.14,36.09,36.1,118941.0,29.9578,29.9993,29.9578,29.9661,118941.0
2017-07-24 10:20:00,36.1,36.11,36.09,36.1,59296.0,29.9661,29.9744,29.9578,29.9661,59296.0
2017-07-24 10:25:00,36.1,36.1,36.08,36.09,95642.0,29.9661,29.9661,29.9495,29.9578,95642.0
2017-07-24 10:30:00,36.09,36.1,36.08,36.09,103505.0,29.9578,29.9661,29.9495,29.9578,103505.0
2017-07-24 10:35:00,36.09,36.11,36.06,36.1,221587.0,29.9578,29.9744,29.9328,29.9661,221587.0
2017-07-24 10:40:00,36.09,36.11,36.08,36.1,48071.0,29.9578,29.9744,29.9495,29.9661,48071.0
2017-07-24 10:45:00,36.09,36.13,36.09,36.12,86728.0,29.9578,29.991,29.9578,29.9827,86728.0
2017-07-24 10:50:00,36.12,36.13,36.08,36.09,111816.0,29.9827,29.991,29.9495,29.9578,111816.0
2017-07-24 10:55:00,36.09,36.1,36.08,36.1,36850.0,29.9578,29.9661,29.9495,29.9661,36850.0
2017-07-24 11:00:00,36.1,36.1,36.07,36.09,68462.0,29.9661,29.9661,29.9411,29.9578,68462.0
2017-07-24 11:05:00,36.09,36.11,36.08,36.09,61691.0,29.9578,29.9744,29.9495,29.9578,61691.0
2017-07-24 11:10:00,36.09,36.1,36.07,36.08,38358.0,29.9578,29.9661,29.9411,29.9495,38358.0
2017-07-24 11:15:00,36.08,36.08,36.07,36.08,36519.0,29.9495,29.9495,29.9411,29.9495,36519.0
2017-07-24 11:20:00,36.08,36.08,36.07,36.08,61362.0,29.9495,29.9495,29.9411,29.9495,61362.0
2017-07-24 11:25:00,36.08,36.09,36.06,36.09,104250.0,29.9495,29.9578,29.9328,29.9578,104250.0
2017-07-24 11:30:00,36.09,36.11,36.08,36.09,139885.0,29.9578,29.9744,29.9495,29.9578,139885.0
2017-07-24 11:35:00,36.09,36.1,36.08,36.09,37605.0,29.9578,29.9661,29.9495,29.9578,37605.0
2017-07-24 11:40:00,36.09,36.11,36.07,36.08,55245.0,29.9578,29.9744,29.9411,29.9495,55245.0
2017-07-24 11:45:00,36.08,36.08,36.06,36.07,103291.0,29.9495,29.9495,29.9328,29.9411,103291.0
2017-07-24 11:50:00,36.06,36.08,36.06,36.08,21823.0,29.9328,29.9495,29.9328,29.9495,21823.0
2017-07-24 11:55:00,36.08,36.11,36.07,36.11,98401.0,29.9495,29.9744,29.9411,29.9744,98401.0
2017-07-24 12:00:00,36.1,36.11,36.1,36.11,15703.0,29.9661,29.9744,29.9661,29.9744,15703.0
2017-07-24 12:05:00,36.11,36.12,36.1,36.12,27221.0,29.9744,29.9827,29.9661,29.9827,27221.0
2017-07-24 12:10:00,36.12,36.13,36.11,36.13,21149.0,29.9827,29.991,29.9744,29.991,21149.0
2017-07-24 12:15:00,36.13,36.14,36.11,36.14,52468.0,29.991,29.9993,29.9744,29.9993,52468.0
2017-07-24 12:20:00,36.14,36.15,36.13,36.15,14539.0,29.9993,30.0076,29.991,30.0076,14539.0
2017-07-24 12:25:00,36.15,36.16,36.14,36.15,57490.0,30.0076,30.0159,29.9993,30.0076,57490.0
2017-07-24 12:30:00,36.15,36.16,36.14,36.14,23274.0,30.0076,30.0159,29.9993,29.9993,23274.0
2017-07-24 12:35:00,36.15,36.15,36.13,36.15,14563.0,30.0076,30.0076,29.991,30.0076,14563.0
2017-07-24 12:40:00,36.15,36.15,36.14,36.15,15226.0,30.0076,30.0076,29.9993,30.0076,15226.0
2017-07-24 12:45:00,36.15,36.16,36.13,36.13,67433.0,30.0076,30.0159,29.991,29.991,67433.0
2017-07-24 12:50:00,36.14,36.14,36.1,36.11,35189.0,29.9993,29.9993,29.9661,29.9744,35189.0
2017-07-24 12:55:00,36.1,36.11,36.1,36.1,14716.0,29.9661,29.9744,29.9661,29.9661,14716.0
2017-07-24 13:00:00,36.11,36.11,36.1,36.11,17054.0,29.9744,29.9744,29.9661,29.9744,17054.0
2017-07-24 13:05:00,36.1,36.11,36.09,36.1,77195.0,29.9661,29.9744,29.9578,29.9661,77195.0
2017-07-24 13:10:00,36.1,36.11,36.09,36.11,31955.0,29.9661,29.9744,29.9578,29.9744,31955.0
2017-07-24 13:15:00,36.11,36.11,36.09,36.1,17892.0,29.9744,29.9744,29.9578,29.9661,17892.0
2017-07-24 13:20:00,36.09,36.1,36.09,36.09,19173.0,29.9578,29.9661,29.9578,29.9578,19173.0
2017-07-24 13:25:00,36.09,36.1,36.08,36.09,38036.0,29.9578,29.9661,29.9495,29.9578,38036.0
2017-07-24 13:30:00,36.09,36.1,36.06,36.07,120915.0,29.9578,29.9661,29.9328,29.9411,120915.0
2017-07-24 13:35:00,36.07,36.1,36.06,36.09,330595.0,29.9411,29.9661,29.9328,29.9578,330595.0
2017-07-24 13:40:00,36.08,36.1,36.06,36.07,381897.0,29.9495,29.9661,29.9328,29.9411,381897.0
2017-07-24 13:45:00,36.06,36.07,36.05,36.05,45230.0,29.9328,29.9411,29.9245,29.9245,45230.0
2017-07-24 13:50:00,36.05,36.1,36.05,36.1,149054.0,29.9245,29.9661,29.9245,29.9661,149054.0
2017-07-24 13:55:00,36.1,36.1,36.08,36.09,23460.0,29.9661,29.9661,29.9495,29.9578,23460.0
2017-07-24 14:00:00,36.09,36.09,36.08,36.09,7812.0,29.9578,29.9578,29.9495,29.9578,7812.0
2017-07-24 14:05:00,36.09,36.1,36.08,36.1,63178.0,29.9578,29.9661,29.9495,29.9661,63178.0
2017-07-24 14:10:00,36.1,36.11,36.09,36.11,13710.0,29.9661,29.9744,29.9578,29.9744,13710.0
2017-07-24 14:15:00,36.11,36.11,36.1,36.11,13634.0,29.9744,29.9744,29.9661,29.9744,13634.0
2017-07-24 14:20:00,36.11,36.11,36.1,36.11,21586.0,29.9744,29.9744,29.9661,29.9744,21586.0
2017-07-24 14:25:00,36.11,36.11,36.1,36.11,15847.0,29.9744,29.9744,29.9661,29.9744,15847.0
2017-07-24 14:30:00,36.11,36.11,36.1,36.11,39913.0,29.9744,29.9744,29.9661,29.9744,39913.0
2017-07-24 14:35:00,36.11,36.13,36.11,36.12,96145.0,29.9744,29.991,29.9744,29.9827,96145.0
2017-07-24 14:40:00,36.12,36.12,36.11,36.12,6274.0,29.9827,29.9827,29.9744,29.9827,6274.0
2017-07-24 14:45:00,36.12,36.12,36.11,36.12,21696.0,29.9827,29.9827,29.9744,29.9827,21696.0
2017-07-24 14:50:00,36.12,36.12,36.11,36.12,33515.0,29.9827,29.9827,29.9744,29.9827,33515.0
2017-07-24 14:55:00,36.12,36.14,36.11,36.12,76483.0,29.9827,29.9993,29.9744,29.9827,76483.0
2017-07-24 15:00:00,36.12,36.14,36.11,36.14,24148.0,29.9827,29.9993,29.9744,29.9993,24148.0
2017-07-24 15:05:00,36.14,36.16,36.12,36.13,79286.0,29.9993,30.0159,29.9827,29.991,79286.0
2017-07-24 15:10:00,36.13,36.14,36.12,36.14,42232.0,29.991,29.9993,29.9827,29.9993,42232.0
2017-07-24 15:15:00,36.14,36.15,36.13,36.15,25127.0,29.9993,30.0076,29.991,30.0076,25127.0
2017-07-24 15:20:00,36.15,36.15,36.13,36.15,53832.0,30.0076,30.0076,29.991,30.0076,53832.0
2017-07-24 15:25:00,36.15,36.15,36.12,36.13,39451.0,30.0076,30.0076,29.9827,29.991,39451.0
2017-07-24 15:30:00,36.13,36.16,36.12,36.16,89603.0,29.991,30.0159,29.9827,30.0159,89603.0
2017-07-24 15:35:00,36.16,36.18,36.15,36.18,68745.0,30.0159,30.0325,30.0076,30.0325,68745.0
2017-07-24 15:40:00,36.18,36.18,36.17,36.18,54058.0,30.0325,30.0325,30.0242,30.0325,54058.0
2017-07-24 15:45:00,36.18,36.19,36.16,36.19,113875.0,30.0325,30.0408,30.0159,30.0408,113875.0
2017-07-24 15:50:00,36.19,36.19,36.15,36.16,182343.0,30.0408,30.0408,30.0076,30.0159,182343.0
2017-07-24 15:55:00,36.16,36.22,36.16,36.22,452182.0,30.0159,30.0657,30.0159,30.0657,452182.0
2017-07-25 09:30:00,36.01,36.16,36.0,36.09,225256.0,29.8913,30.0159,29.883,29.9578,225256.0
2017-07-25 09:35:00,36.09,36.11,35.97,36.08,202549.0,29.9578,29.9744,29.8581,29.9495,202549.0
2017-07-25 09:40:00,36.09,36.11,36.05,36.08,104012.0,29.9578,29.9744,29.9245,29.9495,104012.0
2017-07-25 09:45:00,36.07,36.13,36.05,36.12,245110.0,29.9411,29.991,29.9245,29.9827,245110.0
2017-07-25 09:50:00,36.12,36.16,36.09,36.16,56718.0,29.9827,30.0159,29.9578,30.0159,56718.0
2017-07-25 09:55:00,36.16,36.21,36.13,36.2,82791.0,30.0159,30.0574,29.991,30.0491,82791.0
2017-07-25 10:00:00,36.19,36.2,36.13,36.14,69054.0,30.0408,30.0491,29.991,29.9993,69054.0
2017-07-25 10:05:00,36.14,36.16,36.12,36.13,71058.0,29.9993,30.0159,29.9827,29.991,71058.0
2017-07-25 10:10:00,36.13,36.18,36.1,36.18,125945.0,29.991,30.0325,29.9661,30.0325,125945.0
2017-07-25 10:15:00,36.18,36.18,36.16,36.18,62090.0,30.0325,30.0325,30.0159,30.0325,62090.0
2017-07-25 10:20:00,36.18,36.2,36.17,36.2,51728.0,30.0325,30.0491,30.0242,30.0491,51728.0
2017-07-25 10:25:00,36.2,36.23,36.19,36.23,69863.0,30.0491,30.074,30.0408,30.074,69863.0
2017-07-25 10:30:00,36.23,36.25,36.18,36.19,107309.0,30.074,30.0906,30.0325,30.0408,107309.0
2017-07-25 10:35:00,36.19,36.21,36.17,36.2,117737.0,30.0408,30.0574,30.0242,30.0491,117737.0
2017-07-25 10:40:00,36.2,36.21,36.18,36.2,20454.0,30.0491,30.0574,30.0325,30.0491,20454.0
2017-07-25 10:45:00,36.19,36.2,36.16,36.2,51272.0,30.0408,30.0491,30.0159,30.0491,51272.0
2017-07-25 10:50:00,36.19,36.21,36.17,36.18,260392.0,30.0408,30.0574,30.0242,30.0325,260392.0
2017-07-25 10:55:00,36.18,36.2,36.17,36.18,46464.0,30.0325,30.0491,30.0242,30.0325,46464.0
2017-07-25 11:00:00,36.19,36.21,36.19,36.2,36347.0,30.0408,30.0574,30.0408,30.0491,36347.0
2017-07-25 11:05:00,36.19,36.2,36.16,36.19,33047.0,30.0408,30.0491,30.0159,30.0408,33047.0
2017-07-25 11:10:00,36.2,36.2,36.13,36.14,62314.0,30.0491,30.0491,29.991,29.9993,62314.0
2017-07-25 11:15:00,36.14,36.15,36.1,36.15,74576.0,29.9993,30.0076,29.9661,30.0076,74576.0
2017-07-25 11:20:00,36.15,36.15,36.11,36.11,26911.0,30.0076,30.0076,29.9744,29.9744,26911.0
2017-07-25 11:25:00,36.11,36.12,36.09,36.11,47333.0,29.9744,29.9827,29.9578,29.9744,47333.0
2017-07-25 11:30:00,36.1,36.1,36.07,36.07,85871.0,29.9661,29.9661,29.9411,29.9411,85871.0
2017-07-25 11:35:00,36.07,36.08,36.06,36.06,67829.0,29.9411,29.9495,29.9328,29.9328,67829.0
2017-07-25 11:40:00,36.06,36.09,36.06,36.08,29665.0,29.9328,29.9578,29.9328,29.9495,29665.0
2017-07-25 11:45:00,36.08,36.09,36.07,36.08,16942.0,29.9495,29.9578,29.9411,29.9495,16942.0
2017-07-25 11:50:00,36.08,36.08,36.05,36.05,32655.0,29.9495,29.9495,29.9245,29.9245,32655.0
2017-07-25 11:55:00,36.05,36.08,36.05,36.07,22791.0,29.9245,29.9495,29.9245,29.9411,22791.0
2017-07-25 12:00:00,36.08,36.09,36.05,36.07,22655.0,29.9495,29.9578,29.9245,29.9411,22655.0
2017-07-25 12:05:00,36.07,36.07,36.03,36.04,34888.0,29.9411,29.9411,29.9079,29.9162,34888.0
2017-07-25 12:10:00,36.04,36.05,36.03,36.04,44944.0,29.9162,29.9245,29.9079,29.9162,44944.0
2017-07-25 12:15:00,36.04,36.04,36.03,36.03,21441.0,29.9162,29.9162,29.9079,29.9079,21441.0
2017-07-25 12:20:00,36.04,36.05,36.01,36.02,42072.0,29.9162,29.9245,29.8913,29.8996,42072.0
2017-07-25 12:25:00,36.02,36.03,36.02,36.02,64244.0,29.8996,29.9079,29.8996,29.8996,64244.0
2017-07-25 12:30:00,36.02,36.03,36.0,36.0,16348.0,29.8996,29.9079,29.883,29.883,16348.0
2017-07-25 12:35:00,36.01,36.02,35.99,36.02,58484.0,29.8913,29.8996,29.8747,29.8996,58484.0
2017-07-25 12:40:00,36.01,36.03,36.01,36.02,14372.0,29.8913,29.9079,29.8913,29.8996,14372.0
2017-07-25 12:45:00,36.02,36.03,36.01,36.01,9940.0,29.8996,29.9079,29.8913,29.8913,9940.0
2017-07-25 12:50:00,36.01,36.02,36.0,36.0,30597.0,29.8913,29.8996,29.883,29.883,30597.0
2017-07-25 12:55:00,36.0,36.03,36.0,36.03,35328.0,29.883,29.9079,29.883,29.9079,35328.0
2017-07-25 13:00:00,36.03,36.04,36.02,36.02,37490.0,29.9079,29.9162,29.8996,29.8996,37490.0
2017-07-25 13:05:00,36.02,36.03,36.01,36.01,16235.0,29.8996,29.9079,29.8913,29.8913,16235.0
2017-07-25 13:10:00,36.01,36.04,36.01,36.02,28256.0,29.8913,29.9162,29.8913,29.8996,28256.0
2017-07-25 13:15:00,36.02,36.04,36.01,36.04,59513.0,29.8996,29.9162,29.8913,29.9162,59513.0
2017-07-25 13:20:00,36.04,36.04,36.02,36.02,30460.0,29.9162,29.9162,29.8996,29.8996,30460.0
2017-07-25 13:25:00,36.03,36.03,36.02,36.02,8026.0,29.9079,29.9079,29.8996,29.8996,8026.0
2017-07-25 13:30:00,36.02,36.03,36.02,36.03,5119.0,29.8996,29.9079,29.8996,29.9079,5119.0
2017-07-25 13:35:00,36.02,36.06,36.02,36.04,44186.0,29.8996,29.9328,29.8996,29.9162,44186.0
2017-07-25 13:40:00,36.03,36.05,36.03,36.05,28241.0,29.9079,29.9245,29.9079,29.9245,28241.0
2017-07-25 13:45:00,36.05,36.05,36.04,36.04,13322.0,29.9245,29.9245,29.9162,29.9162,13322.0
2017-07-25 13:50:00,36.04,36.05,36.04,36.05,14323.0,29.9162,29.9245,29.9162,29.9245,14323.0
2017-07-25 13:55:00,36.04,36.05,36.02,36.02,25965.0,29.9162,29.9245,29.8996,29.8996,25965.0
2017-07-25 14:00:00,36.02,36.04,36.02,36.04,14270.0,29.8996,29.9162,29.8996,29.9162,14270.0
2017-07-25 14:05:00,36.03,36.04,36.03,36.03,7391.0,29.9079,29.9162,29.9079,29.9079,7391.0
2017-07-25 14:10:00,36.04,36.04,36.02,36.04,18167.0,29.9162,29.9162,29.8996,29.9162,18167.0
2017-07-25 14:15:00,36.03,36.05,36.02,36.03,44075.0,29.9079,29.9245,29.8996,29.9079,44075.0
2017-07-25 14:20:00,36.03,36.04,36.02,36.02,49992.0,29.9079,29.9162,29.8996,29.8996,49992.0
2017-07-25 14:25:00,36.02,36.03,36.02,36.02,25531.0,29.8996,29.9079,29.8996,29.8996,25531.0
2017-07-25 14:30:00,36.02,36.05,36.02,36.04,164993.0,29.8996,29.9245,29.8996,29.9162,164993.0
2017-07-25 14:35:00,36.03,36.05,36.02,36.05,54254.0,29.9079,29.9245,29.8996,29.9245,54254.0
2017-07-25 14:40:00,36.05,36.05,36.03,36.03,19203.0,29.9245,29.9245,29.9079,29.9079,19203.0
2017-07-25 14:45:00,36.03,36.06,36.03,36.05,162799.0,29.9079,29.9328,29.9079,29.9245,162799.0
2017-07-25 14:50:00,36.05,36.07,36.05,36.07,25260.0,29.9245,29.9411,29.9245,29.9411,25260.0
2017-07-25 14:55:00,36.07,36.07,36.06,36.06,11946.0,29.9411,29.9411,29.9328,29.9328,11946.0
2017-07-25 15:00:00,36.06,36.07,36.05,36.05,27348.0,29.9328,29.9411,29.9245,29.9245,27348.0
2017-07-25 15:05:00,36.05,36.06,36.05,36.05,19426.0,29.9245,29.9328,29.9245,29.9245,19426.0
2017-07-25 15:10:00,36.05,36.06,36.05,36.05,23941.0,29.9245,29.9328,29.9245,29.9245,23941.0
2017-07-25 15:15:00,36.05,36.08,36.05,36.05,66191.0,29.9245,29.9495,29.9245,29.9245,66191.0
2017-07-25 15:20:00,36.05,36.06,36.04,36.05,46386.0,29.9245,29.9328,29.9162,29.9245,46386.0
2017-07-25 15:25:00,36.05,36.07,36.05,36.07,26773.0,29.9245,29.9411,29.9245,29.9411,26773.0
2017-07-25 15:30:00,36.07,36.07,36.06,36.07,30210.0,29.9411,29.9411,29.9328,29.9411,30210.0
2017-07-25 15:35:00,36.07,36.07,36.06,36.07,73553.0,29.9411,29.9411,29.9328,29.9411,73553.0
2017-07-25 15:40:00,36.07,36.07,36.04,36.05,110419.0,29.9411,29.9411,29.9162,29.9245,110419.0
2017-07-25 15:45:00,36.05,36.1,36.05,36.08,279761.0,29.9245,29.9661,29.9245,29.9495,279761.0
2017-07-25 15:50:00,36.07,36.09,36.07,36.08,50244.0,29.9411,29.9578,29.9411,29.9495,50244.0
2017-07-25 15:55:00,36.08,36.14,36.08,36.11,444968.0,29.9495,29.9993,29.9495,29.9744,444968.0
2017-07-26 09:30:00,36.1,36.17,35.99,36.1,152414.0,29.9661,30.0242,29.8747,29.9661,152414.0
2017-07-26 09:35:00,36.1,36.14,36.1,36.14,85233.0,29.9661,29.9993,29.9661,29.9993,85233.0
2017-07-26 09:40:00,36.15,36.16,36.09,36.12,60714.0,30.0076,30.0159,29.9578,29.9827,60714.0
2017-07-26 09:45:00,36.13,36.18,36.11,36.17,45092.0,29.991,30.0325,29.9744,30.0242,45092.0
2017-07-26 09:50:00,36.16,36.19,36.15,36.18,72314.0,30.0159,30.0408,30.0076,30.0325,72314.0
2017-07-26 09:55:00,36.18,36.19,36.15,36.19,35917.0,30.0325,30.0408,30.0076,30.0408,35917.0
2017-07-26 10:00:00,36.19,36.22,36.18,36.2,34940.0,30.0408,30.0657,30.0325,30.0491,34940.0
2017-07-26 10:05:00,36.2,36.24,36.18,36.23,33404.0,30.0491,30.0823,30.0325,30.074,33404.0
2017-07-26 10:10:00,36.23,36.24,36.21,36.22,14304.0,30.074,30.0823,30.0574,30.0657,14304.0
2017-07-26 10:15:00,36.23,36.23,36.2,36.2,11417.0,30.074,30.074,30.0491,30.0491,11417.0
2017-07-26 10:20:00,36.2,36.24,36.2,36.23,21680.0,30.0491,30.0823,30.0491,30.074,21680.0
2017-07-26 10:25:00,36.24,36.24,36.2,36.2,18404.0,30.0823,30.0823,30.0491,30.0491,18404.0
2017-07-26 10:30:00,36.2,36.23,36.2,36.22,46993.0,30.0491,30.074,30.0491,30.0657,46993.0
2017-07-26 10:35:00,36.23,36.23,36.21,36.21,11651.0,30.074,30.074,30.0574,30.0574,11651.0
2017-07-26 10:40:00,36.21,36.22,36.2,36.2,4856.0,30.0574,30.0657,30.0491,30.0491,4856.0
2017-07-26 10:45:00,36.2,36.2,36.17,36.17,28483.0,30.0491,30.0491,30.0242,30.0242,28483.0
2017-07-26 10:50:00,36.17,36.18,36.15,36.16,22250.0,30.0242,30.0325,30.0076,30.0159,22250.0
2017-07-26 10:55:00,36.15,36.16,36.15,36.15,9877.0,30.0076,30.0159,30.0076,30.0076,9877.0
2017-07-26 11:00:00,36.15,36.16,36.14,36.14,34714.0,30.0076,30.0159,29.9993,29.9993,34714.0
2017-07-26 11:05:00,36.14,36.16,36.13,36.15,22703.0,29.9993,30.0159,29.991,30.0076,22703.0
2017-07-26 11:10:00,36.16,36.17,36.15,36.16,25972.0,30.0159,30.0242,30.0076,30.0159,25972.0
2017-07-26 11:15:00,36.16,36.19,36.16,36.19,33387.0,30.0159,30.0408,30.0159,30.0408,33387.0
2017-07-26 11:20:00,36.18,36.19,36.15,36.15,23546.0,30.0325,30.0408,30.0076,30.0076,23546.0
2017-07-26 11:25:00,36.15,36.16,36.14,36.15,36442.0,30.0076,30.0159,29.9993,30.0076,36442.0
2017-07-26 11:30:00,36.15,36.17,36.15,36.16,23752.0,30.0076,30.0242,30.0076,30.0159,23752.0
2017-07-26 11:35:00,36.16,36.17,36.12,36.12,48330.0,30.0159,30.0242,29.9827,29.9827,48330.0
2017-07-26 11:40:00,36.12,36.14,36.09,36.14,105818.0,29.9827,29.9993,29.9578,29.9993,105818.0
2017-07-26 11:45:00,36.14,36.14,36.08,36.08,149951.0,29.9993,29.9993,29.9495,29.9495,149951.0
2017-07-26 11:50:00,36.08,36.08,36.03,36.03,72238.0,29.9495,29.9495,29.9079,29.9079,72238.0
2017-07-26 11:55:00,36.04,36.08,36.03,36.08,84647.0,29.9162,29.9495,29.9079,29.9495,84647.0
2017-07-26 12:00:00,36.08,36.09,36.06,36.06,56721.0,29.9495,29.9578,29.9328,29.9328,56721.0
2017-07-26 12:05:00,36.06,36.06,36.01,36.02,144679.0,29.9328,29.9328,29.8913,29.8996,144679.0
2017-07-26 12:10:00,36.02,36.05,36.01,36.04,54708.0,29.8996,29.9245,29.8913,29.9162,54708.0
2017-07-26 12:15:00,36.03,36.04,36.01,36.02,83999.0,29.9079,29.9162,29.8913,29.8996,83999.0
2017-07-26 12:20:00,36.02,36.04,36.0,36.02,37810.0,29.8996,29.9162,29.883,29.8996,37810.0
2017-07-26 12:25:00,36.02,36.02,35.98,35.98,90895.0,29.8996,29.8996,29.8664,29.8664,90895.0
2017-07-26 12:30:00,35.99,36.0,35.97,35.98,46049.0,29.8747,29.883,29.8581,29.8664,46049.0
2017-07-26 12:35:00,35.98,36.0,35.96,35.97,156702.0,29.8664,29.883,29.8498,29.8581,156702.0
2017-07-26 12:40:00,35.98,35.98,35.96,35.97,54979.0,29.8664,29.8664,29.8498,29.8581,54979.0
2017-07-26 12:45:00,35.97,35.98,35.96,35.97,26406.0,29.8581,29.8664,29.8498,29.8581,26406.0
2017-07-26 12:50:00,35.97,35.98,35.96,35.97,12416.0,29.8581,29.8664,29.8498,29.8581,12416.0
2017-07-26 12:55:00,35.98,35.98,35.95,35.95,20550.0,29.8664,29.8664,29.8415,29.8415,20550.0
2017-07-26 13:00:00,35.96,35.97,35.95,35.97,30104.0,29.8498,29.8581,29.8415,29.8581,30104.0
2017-07-26 13:05:00,35.97,35.97,35.94,35.96,66201.0,29.8581,29.8581,29.8332,29.8498,66201.0
2017-07-26 13:10:00,35.96,35.98,35.96,35.98,18072.0,29.8498,29.8664,29.8498,29.8664,18072.0
2017-07-26 13:15:00,35.98,36.01,35.97,36.01,21284.0,29.8664,29.8913,29.8581,29.8913,21284.0
2017-07-26 13:20:00,36.01,36.01,35.98,35.98,47893.0,29.8913,29.8913,29.8664,29.8664,47893.0
2017-07-26 13:25:00,35.98,35.99,35.96,35.98,27977.0,29.8664,29.8747,29.8498,29.8664,27977.0
2017-07-26 13:30:00,35.98,36.0,35.97,35.98,16513.0,29.8664,29.883,29.8581,29.8664,16513.0
2017-07-26 13:35:00,35.98,35.99,35.98,35.98,14185.0,29.8664,29.8747,29.8664,29.8664,14185.0
2017-07-26 13:40:00,35.99,36.02,35.98,36.0,105911.0,29.8747,29.8996,29.8664,29.883,105911.0
2017-07-26 13:45:00,36.0,36.0,35.98,35.98,36589.0,29.883,29.883,29.8664,29.8664,36589.0
2017-07-26 13:50:00,35.98,36.01,35.98,36.0,24030.0,29.8664,29.8913,29.8664,29.883,24030.0
2017-07-26 13:55:00,36.0,36.0,35.96,35.98,33826.0,29.883,29.883,29.8498,29.8664,33826.0
2017-07-26 14:00:00,35.98,36.03,35.97,36.0,34437.0,29.8664,29.9079,29.8581,29.883,34437.0
2017-07-26 14:05:00,36.0,36.01,35.98,36.0,40285.0,29.883,29.8913,29.8664,29.883,40285.0
2017-07-26 14:10:00,36.0,36.05,35.99,36.04,44097.0,29.883,29.9245,29.8747,29.9162,44097.0
2017-07-26 14:15:00,36.04,36.08,36.03,36.07,36895.0,29.9162,29.9495,29.9079,29.9411,36895.0
2017-07-26 14:20:00,36.07,36.1,36.06,36.08,13335.0,29.9411,29.9661,29.9328,29.9495,13335.0
2017-07-26 14:25:00,36.08,36.1,36.08,36.1,25925.0,29.9495,29.9661,29.9495,29.9661,25925.0
2017-07-26 14:30:00,36.09,36.1,36.07,36.07,33622.0,29.9578,29.9661,29.9411,29.9411,33622.0
2017-07-26 14:35:00,36.08,36.11,36.06,36.11,27767.0,29.9495,29.9744,29.9328,29.9744,27767.0
2017-07-26 14:40:00,36.11,36.12,36.1,36.12,16569.0,29.9744,29.9827,29.9661,29.9827,16569.0
2017-07-26 14:45:00,36.12,36.15,36.1,36.15,40389.0,29.9827,30.0076,29.9661,30.0076,40389.0
2017-07-26 14:50:00,36.15,36.15,36.13,36.15,21807.0,30.0076,30.0076,29.991,30.0076,21807.0
2017-07-26 14:55:00,36.15,36.16,36.13,36.13,29354.0,30.0076,30.0159,29.991,29.991,29354.0
2017-07-26 15:00:00,36.13,36.16,36.13,36.16,11420.0,29.991,30.0159,29.991,30.0159,11420.0
2017-07-26 15:05:00,36.16,36.18,36.15,36.17,30935.0,30.0159,30.0325,30.0076,30.0242,30935.0
2017-07-26 15:10:00,36.16,36.19,36.16,36.19,16725.0,30.0159,30.0408,30.0159,30.0408,16725.0
2017-07-26 15:15:00,36.19,36.21,36.18,36.2,21037.0,30.0408,30.0574,30.0325,30.0491,21037.0
2017-07-26 15:20:00,36.2,36.2,36.19,36.2,21990.0,30.0491,30.0491,30.0408,30.0491,21990.0
2017-07-26 15:25:00,36.2,36.2,36.19,36.19,26563.0,30.0491,30.0491,30.0408,30.0408,26563.0
2017-07-26 15:30:00,36.2,36.2,36.18,36.19,54862.0,30.0491,30.0491,30.0325,30.0408,54862.0
2017-07-26 15:35:00,36.19,36.2,36.17,36.2,81357.0,30.0408,30.0491,30.0242,30.0491,81357.0
2017-07-26 15:40:00,36.19,36.2,36.18,36.2,55924.0,30.0408,30.0491,30.0325,30.0491,55924.0
2017-07-26 15:45:00,36.2,36.2,36.17,36.18,48838.0,30.0491,30.0491,30.0242,30.0325,48838.0
2017-07-26 15:50:00,36.17,36.18,36.17,36.18,72815.0,30.0242,30.0325,30.0242,30.0325,72815.0
2017-07-26 15:55:00,36.18,36.25,36.17,36.23,440018.0,30.0325,30.0906,30.0242,30.074,440018.0
2017-07-27 09:30:00,36.54,36.61,36.48,36.59,226139.0,30.3313,30.3894,30.2815,30.3728,226139.0
2017-07-27 09:35:00,36.58,36.6,36.53,36.58,118972.0,30.3645,30.3811,30.323,30.3645,118972.0
2017-07-27 09:40:00,36.59,36.61,36.55,36.55,144242.0,30.3728,30.3894,30.3396,30.3396,144242.0
2017-07-27 09:45:00,36.55,36.58,36.55,36.57,89843.0,30.3396,30.3645,30.3396,30.3562,89843.0
2017-07-27 09:50:00,36.58,36.6,36.55,36.55,77455.0,30.3645,30.3811,30.3396,30.3396,77455.0
2017-07-27 09:55:00,36.56,36.56,36.53,36.55,68959.0,30.3479,30.3479,30.323,30.3396,68959.0
2017-07-27 10:00:00,36.54,36.56,36.53,36.55,51361.0,30.3313,30.3479,30.323,30.3396,51361.0
2017-07-27 10:05:00,36.55,36.56,36.54,36.54,71233.0,30.3396,30.3479,30.3313,30.3313,71233.0
2017-07-27 10:10:00,36.54,36.55,36.46,36.48,140946.0,30.3313,30.3396,30.2649,30.2815,140946.0
2017-07-27 10:15:00,36.48,36.5,36.47,36.49,49821.0,30.2815,30.2981,30.2732,30.2898,49821.0
2017-07-27 10:20:00,36.48,36.49,36.44,36.45,87877.0,30.2815,30.2898,30.2483,30.2566,87877.0
2017-07-27 10:25:00,36.45,36.49,36.44,36.45,89896.0,30.2566,30.2898,30.2483,30.2566,89896.0
2017-07-27 10:30:00,36.45,36.5,36.44,36.5,43011.0,30.2566,30.2981,30.2483,30.2981,43011.0
2017-07-27 10:35:00,36.5,36.51,36.46,36.46,26935.0,30.2981,30.3064,30.2649,30.2649,26935.0
2017-07-27 10:40:00,36.46,36.48,36.43,36.43,40008.0,30.2649,30.2815,30.24,30.24,40008.0
2017-07-27 10:45:00,36.43,36.49,36.42,36.48,37393.0,30.24,30.2898,30.2317,30.2815,37393.0
2017-07-27 10:50:00,36.48,36.52,36.47,36.48,61572.0,30.2815,30.3147,30.2732,30.2815,61572.0
2017-07-27 10:55:00,36.48,36.5,36.48,36.5,19612.0,30.2815,30.2981,30.2815,30.2981,19612.0
2017-07-27 11:00:00,36.5,36.5,36.48,36.48,63125.0,30.2981,30.2981,30.2815,30.2815,63125.0
2017-07-27 11:05:00,36.48,36.51,36.48,36.48,84499.0,30.2815,30.3064,30.2815,30.2815,84499.0
2017-07-27 11:10:00,36.48,36.53,36.48,36.49,159070.0,30.2815,30.323,30.2815,30.2898,159070.0
2017-07-27 11:15:00,36.49,36.5,36.49,36.49,11400.0,30.2898,30.2981,30.2898,30.2898,11400.0
2017-07-27 11:20:00,36.5,36.5,36.48,36.48,39813.0,30.2981,30.2981,30.2815,30.2815,39813.0
2017-07-27 11:25:00,36.48,36.5,36.47,36.48,67147.0,30.2815,30.2981,30.2732,30.2815,67147.0
2017-07-27 11:30:00,36.48,36.51,36.48,36.51,35032.0,30.2815,30.3064,30.2815,30.3064,35032.0
2017-07-27 11:35:00,36.51,36.51,36.49,36.5,53369.0,30.3064,30.3064,30.2898,30.2981,53369.0
2017-07-27 11:40:00,36.5,36.5,36.47,36.47,21339.0,30.2981,30.2981,30.2732,30.2732,21339.0
2017-07-27 11:45:00,36.48,36.49,36.47,36.48,41354.0,30.2815,30.2898,30.2732,30.2815,41354.0
2017-07-27 11:50:00,36.48,36.51,36.47,36.47,62133.0,30.2815,30.3064,30.2732,30.2732,62133.0
2017-07-27 11:55:00,36.47,36.49,36.46,36.49,32564.0,30.2732,30.2898,30.2649,30.2898,32564.0
2017-07-27 12:00:00,36.49,36.52,36.47,36.47,108809.0,30.2898,30.3147,30.2732,30.2732,108809.0
2017-07-27 12:05:00,36.47,36.48,36.47,36.48,14714.0,30.2732,30.2815,30.2732,30.2815,14714.0
2017-07-27 12:10:00,36.48,36.48,36.46,36.47,51411.0,30.2815,30.2815,30.2649,30.2732,51411.0
2017-07-27 12:15:00,36.47,36.47,36.45,36.47,31038.0,30.2732,30.2732,30.2566,30.2732,31038.0
2017-07-27 12:20:00,36.47,36.51,36.45,36.49,174981.0,30.2732,30.3064,30.2566,30.2898,174981.0
2017-07-27 12:25:00,36.48,36.48,36.41,36.41,65783.0,30.2815,30.2815,30.2234,30.2234,65783.0
2017-07-27 12:30:00,36.41,36.42,36.36,36.38,162014.0,30.2234,30.2317,30.1819,30.1985,162014.0
2017-07-27 12:35:00,36.38,36.38,36.33,36.36,34359.0,30.1985,30.1985,30.157,30.1819,34359.0
2017-07-27 12:40:00,36.36,36.36,36.3,36.34,53298.0,30.1819,30.1819,30.1321,30.1653,53298.0
2017-07-27 12:45:00,36.34,36.36,36.32,36.36,34792.0,30.1653,30.1819,30.1487,30.1819,34792.0
2017-07-27 12:50:00,36.36,36.36,36.31,36.32,66013.0,30.1819,30.1819,30.1404,30.1487,66013.0
2017-07-27 12:55:00,36.32,36.32,36.18,36.21,124231.0,30.1487,30.1487,30.0325,30.0574,124231.0
2017-07-27 13:00:00,36.22,36.23,36.14,36.21,70878.0,30.0657,30.074,29.9993,30.0574,70878.0
2017-07-27 13:05:00,36.21,36.23,36.14,36.16,159574.0,30.0574,30.074,29.9993,30.0159,159574.0
2017-07-27 13:10:00,36.16,36.17,36.13,36.15,80132.0,30.0159,30.0242,29.991,30.0076,80132.0
2017-07-27 13:15:00,36.15,36.15,36.06,36.07,155781.0,30.0076,30.0076,29.9328,29.9411,155781.0
2017-07-27 13:20:00,36.07,36.08,35.99,36.01,109770.0,29.9411,29.9495,29.8747,29.8913,109770.0
2017-07-27 13:25:00,36.01,36.07,35.99,36.05,278825.0,29.8913,29.9411,29.8747,29.9245,278825.0
2017-07-27 13:30:00,36.05,36.07,36.0,36.01,77497.0,29.9245,29.9411,29.883,29.8913,77497.0
2017-07-27 13:35:00,36.0,36.04,35.95,35.96,132041.0,29.883,29.9162,29.8415,29.8498,132041.0
2017-07-27 13:40:00,35.97,36.04,35.96,36.04,122668.0,29.8581,29.9162,29.8498,29.9162,122668.0
2017-07-27 13:45:00,36.03,36.11,36.03,36.09,65749.0,29.9079,29.9744,29.9079,29.9578,65749.0
2017-07-27 13:50:00,36.1,36.11,36.05,36.06,70841.0,29.9661,29.9744,29.9245,29.9328,70841.0
2017-07-27 13:55:00,36.06,36.08,36.02,36.08,52831.0,29.9328,29.9495,29.8996,29.9495,52831.0
2017-07-27 14:00:00,36.08,36.13,36.06,36.1,47977.0,29.9495,29.991,29.9328,29.9661,47977.0
2017-07-27 14:05:00,36.09,36.15,36.09,36.15,39244.0,29.9578,30.0076,29.9578,30.0076,39244.0
2017-07-27 14:10:00,36.15,36.19,36.13,36.17,44042.0,30.0076,30.0408,29.991,30.0242,44042.0
2017-07-27 14:15:00,36.17,36.19,36.16,36.17,37720.0,30.0242,30.0408,30.0159,30.0242,37720.0
2017-07-27 14:20:00,36.17,36.18,36.14,36.15,70146.0,30.0242,30.0325,29.9993,30.0076,70146.0
2017-07-27 14:25:00,36.14,36.16,36.1,36.16,36297.0,29.9993,30.0159,29.9661,30.0159,36297.0
2017-07-27 14:30:00,36.16,36.17,36.11,36.12,45163.0,30.0159,30.0242,29.9744,29.9827,45163.0
2017-07-27 14:35:00,36.12,36.18,36.12,36.15,65668.0,29.9827,30.0325,29.9827,30.0076,65668.0
2017-07-27 14:40:00,36.14,36.15,36.08,36.09,67779.0,29.9993,30.0076,29.9495,29.9578,67779.0
2017-07-27 14:45:00,36.09,36.11,36.08,36.09,36423.0,29.9578,29.9744,29.9495,29.9578,36423.0
2017-07-27 14:50:00,36.09,36.11,36.06,36.08,44443.0,29.9578,29.9744,29.9328,29.9495,44443.0
2017-07-27 14:55:00,36.08,36.1,36.06,36.09,36196.0,29.9495,29.9661,29.9328,29.9578,36196.0
2017-07-27 15:00:00,36.1,36.1,36.07,36.1,50858.0,29.9661,29.9661,29.9411,29.9661,50858.0
2017-07-27 15:05:00,36.1,36.12,36.08,36.09,45358.0,29.9661,29.9827,29.9495,29.9578,45358.0
2017-07-27 15:10:00,36.09,36.1,36.04,36.08,99221.0,29.9578,29.9661,29.9162,29.9495,99221.0
2017-07-27 15:15:00,36.09,36.11,36.07,36.1,62291.0,29.9578,29.9744,29.9411,29.9661,62291.0
2017-07-27 15:20:00,36.1,36.14,36.09,36.13,59705.0,29.9661,29.9993,29.9578,29.991,59705.0
2017-07-27 15:25:00,36.13,36.14,36.11,36.14,47238.0,29.991,29.9993,29.9744,29.9993,47238.0
2017-07-27 15:30:00,36.14,36.17,36.1,36.17,83174.0,29.9993,30.0242,29.9661,30.0242,83174.0
2017-07-27 15:35:00,36.17,36.22,36.16,36.21,120262.0,30.0242,30.0657,30.0159,30.0574,120262.0
2017-07-27 15:40:00,36.21,36.21,36.19,36.21,133628.0,30.0574,30.0574,30.0408,30.0574,133628.0
2017-07-27 15:45:00,36.21,36.23,36.2,36.23,74470.0,30.0574,30.074,30.0491,30.074,74470.0
2017-07-27 15:50:00,36.23,36.23,36.17,36.17,214788.0,30.074,30.074,30.0242,30.0242,214788.0
2017-07-27 15:55:00,36.18,36.2,36.15,36.19,456716.0,30.0325,30.0491,30.0076,30.0408,456716.0
2017-07-28 09:30:00,36.05,36.07,35.83,35.84,154873.0,29.9245,29.9411,29.7419,29.7502,154873.0
2017-07-28 09:35:00,35.84,35.93,35.84,35.88,72774.0,29.7502,29.8249,29.7502,29.7834,72774.0
2017-07-28 09:40:00,35.88,35.94,35.88,35.91,59616.0,29.7834,29.8332,29.7834,29.8083,59616.0
2017-07-28 09:45:00,35.9,35.93,35.88,35.89,116866.0,29.8,29.8249,29.7834,29.7917,116866.0
2017-07-28 09:50:00,35.89,35.9,35.84,35.84,73585.0,29.7917,29.8,29.7502,29.7502,73585.0
2017-07-28 09:55:00,35.85,35.87,35.83,35.83,71433.0,29.7585,29.7751,29.7419,29.7419,71433.0
2017-07-28 10:00:00,35.83,35.84,35.78,35.81,78408.0,29.7419,29.7502,29.7004,29.7253,78408.0
2017-07-28 10:05:00,35.81,35.83,35.77,35.8,110492.0,29.7253,29.7419,29.6921,29.717,110492.0
2017-07-28 10:10:00,35.8,35.83,35.79,35.83,37437.0,29.717,29.7419,29.7087,29.7419,37437.0
2017-07-28 10:15:00,35.82,35.83,35.77,35.77,42691.0,29.7336,29.7419,29.6921,29.6921,42691.0
2017-07-28 10:20:00,35.77,35.78,35.72,35.73,46604.0,29.6921,29.7004,29.6506,29.6589,46604.0
2017-07-28 10:25:00,35.73,35.76,35.7,35.72,57494.0,29.6589,29.6838,29.634,29.6506,57494.0
2017-07-28 10:30:00,35.72,35.73,35.7,35.72,52621.0,29.6506,29.6589,29.634,29.6506,52621.0
2017-07-28 10:35:00,35.71,35.74,35.7,35.73,117651.0,29.6423,29.6672,29.634,29.6589,117651.0
2017-07-28 10:40:00,35.73,35.77,35.72,35.76,59171.0,29.6589,29.6921,29.6506,29.6838,59171.0
2017-07-28 10:45:00,35.75,35.75,35.73,35.74,17549.0,29.6755,29.6755,29.6589,29.6672,17549.0
2017-07-28 10:50:00,35.73,35.73,35.71,35.73,34290.0,29.6589,29.6589,29.6423,29.6589,34290.0
2017-07-28 10:55:00,35.73,35.74,35.71,35.73,37436.0,29.6589,29.6672,29.6423,29.6589,37436.0
2017-07-28 11:00:00,35.73,35.75,35.73,35.74,35443.0,29.6589,29.6755,29.6589,29.6672,35443.0
2017-07-28 11:05:00,35.75,35.75,35.71,35.75,113684.0,29.6755,29.6755,29.6423,29.6755,113684.0
2017-07-28 11:10:00,35.75,35.77,35.74,35.77,50371.0,29.6755,29.6921,29.6672,29.6921,50371.0
2017-07-28 11:15:00,35.77,35.8,35.76,35.79,31752.0,29.6921,29.717,29.6838,29.7087,31752.0
2017-07-28 11:20:00,35.79,35.84,35.79,35.82,51790.0,29.7087,29.7502,29.7087,29.7336,51790.0
2017-07-28 11:25:00,35.82,35.83,35.81,35.83,13409.0,29.7336,29.7419,29.7253,29.7419,13409.0
2017-07-28 11:30:00,35.83,35.85,35.82,35.82,33070.0,29.7419,29.7585,29.7336,29.7336,33070.0
2017-07-28 11:35:00,35.82,35.84,35.81,35.83,30297.0,29.7336,29.7502,29.7253,29.7419,30297.0
2017-07-28 11:40:00,35.82,35.82,35.8,35.82,37749.0,29.7336,29.7336,29.717,29.7336,37749.0
2017-07-28 11:45:00,35.82,35.84,35.81,35.83,23604.0,29.7336,29.7502,29.7253,29.7419,23604.0
2017-07-28 11:50:00,35.83,35.83,35.82,35.83,2774.0,29.7419,29.7419,29.7336,29.7419,2774.0
2017-07-28 11:55:00,35.82,35.86,35.82,35.86,26590.0,29.7336,29.7668,29.7336,29.7668,26590.0
2017-07-28 12:00:00,35.85,35.89,35.84,35.88,86298.0,29.7585,29.7917,29.7502,29.7834,86298.0
2017-07-28 12:05:00,35.88,35.89,35.85,35.87,25416.0,29.7834,29.7917,29.7585,29.7751,25416.0
2017-07-28 12:10:00,35.87,35.87,35.85,35.86,22015.0,29.7751,29.7751,29.7585,29.7668,22015.0
2017-07-28 12:15:00,35.86,35.88,35.86,35.86,28137.0,29.7668,29.7834,29.7668,29.7668,28137.0
2017-07-28 12:20:00,35.86,35.86,35.84,35.85,11055.0,29.7668,29.7668,29.7502,29.7585,11055.0
2017-07-28 12:25:00,35.85,35.87,35.84,35.86,9355.0,29.7585,29.7751,29.7502,29.7668,9355.0
2017-07-28 12:30:00,35.86,35.89,35.85,35.87,35792.0,29.7668,29.7917,29.7585,29.7751,35792.0
2017-07-28 12:35:00,35.87,35.9,35.86,35.9,19181.0,29.7751,29.8,29.7668,29.8,19181.0
2017-07-28 12:40:00,35.89,35.91,35.87,35.88,27368.0,29.7917,29.8083,29.7751,29.7834,27368.0
2017-07-28 12:45:00,35.88,35.89,35.88,35.89,12516.0,29.7834,29.7917,29.7834,29.7917,12516.0
2017-07-28 12:50:00,35.9,35.9,35.89,35.89,8446.0,29.8,29.8,29.7917,29.7917,8446.0
2017-07-28 12:55:00,35.89,35.9,35.89,35.9,7763.0,29.7917,29.8,29.7917,29.8,7763.0
2017-07-28 13:00:00,35.89,35.91,35.86,35.86,51521.0,29.7917,29.8083,29.7668,29.7668,51521.0
2017-07-28 13:05:00,35.85,35.86,35.84,35.84,8812.0,29.7585,29.7668,29.7502,29.7502,8812.0
2017-07-28 13:10:00,35.84,35.89,35.83,35.89,53420.0,29.7502,29.7917,29.7419,29.7917,53420.0
2017-07-28 13:15:00,35.89,35.89,35.87,35.87,8496.0,29.7917,29.7917,29.7751,29.7751,8496.0
2017-07-28 13:20:00,35.87,35.89,35.87,35.89,30745.0,29.7751,29.7917,29.7751,29.7917,30745.0
2017-07-28 13:25:00,35.88,35.89,35.86,35.87,30747.0,29.7834,29.7917,29.7668,29.7751,30747.0
2017-07-28 13:30:00,35.87,35.88,35.85,35.85,19527.0,29.7751,29.7834,29.7585,29.7585,19527.0
2017-07-28 13:35:00,35.85,35.87,35.84,35.87,14751.0,29.7585,29.7751,29.7502,29.7751,14751.0
2017-07-28 13:40:00,35.86,35.88,35.86,35.88,10508.0,29.7668,29.7834,29.7668,29.7834,10508.0
2017-07-28 13:45:00,35.88,35.89,35.86,35.87,34420.0,29.7834,29.7917,29.7668,29.7751,34420.0
2017-07-28 13:50:00,35.87,35.87,35.85,35.86,11150.0,29.7751,29.7751,29.7585,29.7668,11150.0
2017-07-28 13:55:00,35.86,35.86,35.84,35.84,26336.0,29.7668,29.7668,29.7502,29.7502,26336.0
2017-07-28 14:00:00,35.84,35.86,35.84,35.86,14090.0,29.7502,29.7668,29.7502,29.7668,14090.0
2017-07-28 14:05:00,35.86,35.88,35.85,35.87,21984.0,29.7668,29.7834,29.7585,29.7751,21984.0
2017-07-28 14:10:00,35.86,35.87,35.82,35.83,35115.0,29.7668,29.7751,29.7336,29.7419,35115.0
2017-07-28 14:15:00,35.83,35.86,35.82,35.84,16128.0,29.7419,29.7668,29.7336,29.7502,16128.0
2017-07-28 14:20:00,35.84,35.84,35.83,35.84,7674.0,29.7502,29.7502,29.7419,29.7502,7674.0
2017-07-28 14:25:00,35.84,35.84,35.83,35.84,6381.0,29.7502,29.7502,29.7419,29.7502,6381.0
2017-07-28 14:30:00,35.84,35.85,35.82,35.84,46584.0,29.7502,29.7585,29.7336,29.7502,46584.0
2017-07-28 14:35:00,35.84,35.86,35.84,35.84,24739.0,29.7502,29.7668,29.7502,29.7502,24739.0
2017-07-28 14:40:00,35.84,35.85,35.83,35.83,9287.0,29.7502,29.7585,29.7419,29.7419,9287.0
2017-07-28 14:45:00,35.84,35.85,35.83,35.84,21792.0,29.7502,29.7585,29.7419,29.7502,21792.0
2017-07-28 14:50:00,35.84,35.86,35.83,35.85,40486.0,29.7502,29.7668,29.7419,29.7585,40486.0
2017-07-28 14:55:00,35.86,35.87,35.85,35.86,14325.0,29.7668,29.7751,29.7585,29.7668,14325.0
2017-07-28 15:00:00,35.86,35.87,35.85,35.87,40245.0,29.7668,29.7751,29.7585,29.7751,40245.0
2017-07-28 15:05:00,35.86,35.86,35.84,35.84,15856.0,29.7668,29.7668,29.7502,29.7502,15856.0
2017-07-28 15:10:00,35.84,35.85,35.84,35.84,18463.0,29.7502,29.7585,29.7502,29.7502,18463.0
2017-07-28 15:15:00,35.84,35.86,35.84,35.86,24320.0,29.7502,29.7668,29.7502,29.7668,24320.0
2017-07-28 15:20:00,35.86,35.86,35.84,35.86,23030.0,29.7668,29.7668,29.7502,29.7668,23030.0
2017-07-28 15:25:00,35.86,35.87,35.85,35.87,29331.0,29.7668,29.7751,29.7585,29.7751,29331.0
2017-07-28 15:30:00,35.86,35.87,35.86,35.87,30230.0,29.7668,29.7751,29.7668,29.7751,30230.0
2017-07-28 15:35:00,35.86,35.87,35.85,35.85,31407.0,29.7668,29.7751,29.7585,29.7585,31407.0
2017-07-28 15:40:00,35.86,35.87,35.85,35.85,56178.0,29.7668,29.7751,29.7585,29.7585,56178.0
2017-07-28 15:45:00,35.86,35.86,35.83,35.83,51259.0,29.7668,29.7668,29.7419,29.7419,51259.0
2017-07-28 15:50:00,35.84,35.84,35.83,35.83,48276.0,29.7502,29.7502,29.7419,29.7419,48276.0
2017-07-28 15:55:00,35.84,35.86,35.83,35.85,284918.0,29.7502,29.7668,29.7419,29.7585,284918.0
2017-07-31 09:30:00,36.03,36.29,36.03,36.28,347923.0,29.9079,30.1238,29.9079,30.1155,347923.0
2017-07-31 09:35:00,36.27,36.35,36.27,36.34,304319.0,30.1072,30.1736,30.1072,30.1653,304319.0
2017-07-31 09:40:00,36.34,36.37,36.33,36.37,106158.0,30.1653,30.1902,30.157,30.1902,106158.0
2017-07-31 09:45:00,36.37,36.4,36.35,36.37,151172.0,30.1902,30.2151,30.1736,30.1902,151172.0
2017-07-31 09:50:00,36.37,36.38,36.35,36.36,84227.0,30.1902,30.1985,30.1736,30.1819,84227.0
2017-07-31 09:55:00,36.36,36.37,36.32,36.33,130123.0,30.1819,30.1902,30.1487,30.157,130123.0
2017-07-31 10:00:00,36.33,36.36,36.32,36.34,205634.0,30.157,30.1819,30.1487,30.1653,205634.0
2017-07-31 10:05:00,36.34,36.37,36.33,36.35,110268.0,30.1653,30.1902,30.157,30.1736,110268.0
2017-07-31 10:10:00,36.35,36.36,36.29,36.3,167598.0,30.1736,30.1819,30.1238,30.1321,167598.0
2017-07-31 10:15:00,36.3,36.33,36.3,36.3,108173.0,30.1321,30.157,30.1321,30.1321,108173.0
2017-07-31 10:20:00,36.3,36.31,36.26,36.27,51540.0,30.1321,30.1404,30.0989,30.1072,51540.0
2017-07-31 10:25:00,36.27,36.28,36.2,36.2,84572.0,30.1072,30.1155,30.0491,30.0491,84572.0
2017-07-31 10:30:00,36.2,36.21,36.12,36.13,87846.0,30.0491,30.0574,29.9827,29.991,87846.0
2017-07-31 10:35:00,36.12,36.13,36.09,36.11,103065.0,29.9827,29.991,29.9578,29.9744,103065.0
2017-07-31 10:40:00,36.11,36.13,36.1,36.11,52584.0,29.9744,29.991,29.9661,29.9744,52584.0
2017-07-31 10:45:00,36.11,36.11,36.09,36.09,60938.0,29.9744,29.9744,29.9578,29.9578,60938.0
2017-07-31 10:50:00,36.08,36.09,36.04,36.04,48461.0,29.9495,29.9578,29.9162,29.9162,48461.0
2017-07-31 10:55:00,36.04,36.07,36.04,36.05,55219.0,29.9162,29.9411,29.9162,29.9245,55219.0
2017-07-31 11:00:00,36.05,36.1,36.05,36.1,121135.0,29.9245,29.9661,29.9245,29.9661,121135.0
2017-07-31 11:05:00,36.09,36.1,36.05,36.06,54323.0,29.9578,29.9661,29.9245,29.9328,54323.0
2017-07-31 11:10:00,36.07,36.07,36.05,36.06,44277.0,29.9411,29.9411,29.9245,29.9328,44277.0
2017-07-31 11:15:00,36.06,36.07,36.04,36.04,25966.0,29.9328,29.9411,29.9162,29.9162,25966.0
2017-07-31 11:20:00,36.04,36.05,36.02,36.04,65596.0,29.9162,29.9245,29.8996,29.9162,65596.0
2017-07-31 11:25:00,36.04,36.06,36.03,36.05,64056.0,29.9162,29.9328,29.9079,29.9245,64056.0
2017-07-31 11:30:00,36.05,36.07,36.04,36.05,40122.0,29.9245,29.9411,29.9162,29.9245,40122.0
2017-07-31 11:35:00,36.05,36.05,36.02,36.04,33664.0,29.9245,29.9245,29.8996,29.9162,33664.0
2017-07-31 11:40:00,36.04,36.09,36.04,36.07,30571.0,29.9162,29.9578,29.9162,29.9411,30571.0
2017-07-31 11:45:00,36.08,36.08,36.06,36.07,20471.0,29.9495,29.9495,29.9328,29.9411,20471.0
2017-07-31 11:50:00,36.06,36.07,36.04,36.05,26060.0,29.9328,29.9411,29.9162,29.9245,26060.0
2017-07-31 11:55:00,36.04,36.05,36.02,36.03,35114.0,29.9162,29.9245,29.8996,29.9079,35114.0
2017-07-31 12:00:00,36.02,36.04,36.01,36.02,61752.0,29.8996,29.9162,29.8913,29.8996,61752.0
2017-07-31 12:05:00,36.02,36.03,36.0,36.02,44047.0,29.8996,29.9079,29.883,29.8996,44047.0
2017-07-31 12:10:00,36.02,36.02,35.99,36.0,28488.0,29.8996,29.8996,29.8747,29.883,28488.0
2017-07-31 12:15:00,36.01,36.01,35.99,36.0,58069.0,29.8913,29.8913,29.8747,29.883,58069.0
2017-07-31 12:20:00,36.0,36.01,35.98,35.98,27995.0,29.883,29.8913,29.8664,29.8664,27995.0
2017-07-31 12:25:00,35.98,36.0,35.98,35.98,60012.0,29.8664,29.883,29.8664,29.8664,60012.0
2017-07-31 12:30:00,35.98,35.99,35.98,35.98,6995.0,29.8664,29.8747,29.8664,29.8664,6995.0
2017-07-31 12:35:00,35.98,35.99,35.95,35.95,56564.0,29.8664,29.8747,29.8415,29.8415,56564.0
2017-07-31 12:40:00,35.95,35.96,35.93,35.94,20770.0,29.8415,29.8498,29.8249,29.8332,20770.0
2017-07-31 12:45:00,35.93,35.95,35.91,35.91,73868.0,29.8249,29.8415,29.8083,29.8083,73868.0
2017-07-31 12:50:00,35.91,35.91,35.89,35.9,36376.0,29.8083,29.8083,29.7917,29.8,36376.0
2017-07-31 12:55:00,35.9,35.9,35.89,35.89,15809.0,29.8,29.8,29.7917,29.7917,15809.0
2017-07-31 13:00:00,35.89,35.93,35.88,35.91,82813.0,29.7917,29.8249,29.7834,29.8083,82813.0
2017-07-31 13:05:00,35.91,35.92,35.91,35.91,13147.0,29.8083,29.8166,29.8083,29.8083,13147.0
2017-07-31 13:10:00,35.92,35.92,35.87,35.87,46915.0,29.8166,29.8166,29.7751,29.7751,46915.0
2017-07-31 13:15:00,35.87,35.88,35.86,35.86,55906.0,29.7751,29.7834,29.7668,29.7668,55906.0
2017-07-31 13:20:00,35.86,35.87,35.86,35.87,48685.0,29.7668,29.7751,29.7668,29.7751,48685.0
2017-07-31 13:25:00,35.87,35.89,35.86,35.89,50747.0,29.7751,29.7917,29.7668,29.7917,50747.0
2017-07-31 13:30:00,35.88,35.89,35.87,35.88,21796.0,29.7834,29.7917,29.7751,29.7834,21796.0
2017-07-31 13:35:00,35.88,35.88,35.85,35.87,80643.0,29.7834,29.7834,29.7585,29.7751,80643.0
2017-07-31 13:40:00,35.87,35.87,35.86,35.86,25234.0,29.7751,29.7751,29.7668,29.7668,25234.0
2017-07-31 13:45:00,35.87,35.88,35.86,35.88,40493.0,29.7751,29.7834,29.7668,29.7834,40493.0
2017-07-31 13:50:00,35.88,35.89,35.87,35.89,35576.0,29.7834,29.7917,29.7751,29.7917,35576.0
2017-07-31 13:55:00,35.89,35.89,35.87,35.87,36161.0,29.7917,29.7917,29.7751,29.7751,36161.0
2017-07-31 14:00:00,35.87,35.88,35.86,35.87,47774.0,29.7751,29.7834,29.7668,29.7751,47774.0
2017-07-31 14:05:00,35.87,35.88,35.85,35.87,107814.0,29.7751,29.7834,29.7585,29.7751,107814.0
2017-07-31 14:10:00,35.87,35.92,35.86,35.92,56514.0,29.7751,29.8166,29.7668,29.8166,56514.0
2017-07-31 14:15:00,35.91,35.96,35.91,35.95,48219.0,29.8083,29.8498,29.8083,29.8415,48219.0
2017-07-31 14:20:00,35.95,35.95,35.93,35.95,70671.0,29.8415,29.8415,29.8249,29.8415,70671.0
2017-07-31 14:25:00,35.95,35.95,35.93,35.93,45680.0,29.8415,29.8415,29.8249,29.8249,45680.0
2017-07-31 14:30:00,35.93,35.93,35.89,35.91,62191.0,29.8249,29.8249,29.7917,29.8083,62191.0
2017-07-31 14:35:00,35.91,35.91,35.88,35.9,38920.0,29.8083,29.8083,29.7834,29.8,38920.0
2017-07-31 14:40:00,35.9,35.91,35.89,35.91,32531.0,29.8,29.8083,29.7917,29.8083,32531.0
2017-07-31 14:45:00,35.91,35.93,35.9,35.93,40050.0,29.8083,29.8249,29.8,29.8249,40050.0
2017-07-31 14:50:00,35.93,35.94,35.92,35.94,60483.0,29.8249,29.8332,29.8166,29.8332,60483.0
2017-07-31 14:55:00,35.94,35.94,35.92,35.94,75109.0,29.8332,29.8332,29.8166,29.8332,75109.0
2017-07-31 15:00:00,35.93,35.94,35.93,35.94,42297.0,29.8249,29.8332,29.8249,29.8332,42297.0
2017-07-31 15:05:00,35.94,35.94,35.92,35.92,41864.0,29.8332,29.8332,29.8166,29.8166,41864.0
2017-07-31 15:10:00,35.92,35.94,35.92,35.93,65643.0,29.8166,29.8332,29.8166,29.8249,65643.0
2017-07-31 15:15:00,35.94,35.94,35.93,35.93,25077.0,29.8332,29.8332,29.8249,29.8249,25077.0
2017-07-31 15:20:00,35.93,35.94,35.91,35.91,68677.0,29.8249,29.8332,29.8083,29.8083,68677.0
2017-07-31 15:25:00,35.91,35.92,35.91,35.92,47802.0,29.8083,29.8166,29.8083,29.8166,47802.0
2017-07-31 15:30:00,35.91,35.96,35.91,35.95,179427.0,29.8083,29.8498,29.8083,29.8415,179427.0
2017-07-31 15:35:00,35.95,35.96,35.95,35.95,32318.0,29.8415,29.8498,29.8415,29.8415,32318.0
2017-07-31 15:40:00,35.95,35.96,35.95,35.96,52448.0,29.8415,29.8498,29.8415,29.8498,52448.0
2017-07-31 15:45:00,35.95,35.96,35.95,35.96,95555.0,29.8415,29.8498,29.8415,29.8498,95555.0
2017-07-31 15:50:00,35.95,35.96,35.95,35.96,180353.0,29.8415,29.8498,29.8415,29.8498,180353.0
2017-07-31 15:55:00,35.95,35.96,35.93,35.95,520851.0,29.8415,29.8498,29.8249,29.8415,520851.0
2017-08-01 09:30:00,35.95,35.99,35.87,35.91,183340.0,29.8415,29.8747,29.7751,29.8083,183340.0
2017-08-01 09:35:00,35.92,35.94,35.88,35.94,184923.0,29.8166,29.8332,29.7834,29.8332,184923.0
2017-08-01 09:40:00,35.93,35.93,35.86,35.87,94769.0,29.8249,29.8249,29.7668,29.7751,94769.0
2017-08-01 09:45:00,35.87,35.88,35.81,35.82,51533.0,29.7751,29.7834,29.7253,29.7336,51533.0
2017-08-01 09:50:00,35.82,35.83,35.8,35.82,39266.0,29.7336,29.7419,29.717,29.7336,39266.0
2017-08-01 09:55:00,35.82,35.84,35.8,35.8,82315.0,29.7336,29.7502,29.717,29.717,82315.0
2017-08-01 10:00:00,35.81,35.89,35.8,35.88,65709.0,29.7253,29.7917,29.717,29.7834,65709.0
2017-08-01 10:05:00,35.89,35.93,35.88,35.93,31565.0,29.7917,29.8249,29.7834,29.8249,31565.0
2017-08-01 10:10:00,35.93,35.94,35.9,35.91,22157.0,29.8249,29.8332,29.8,29.8083,22157.0
2017-08-01 10:15:00,35.91,35.92,35.88,35.91,35343.0,29.8083,29.8166,29.7834,29.8083,35343.0
2017-08-01 10:20:00,35.91,35.93,35.9,35.91,67752.0,29.8083,29.8249,29.8,29.8083,67752.0
2017-08-01 10:25:00,35.92,35.92,35.87,35.87,46289.0,29.8166,29.8166,29.7751,29.7751,46289.0
2017-08-01 10:30:00,35.87,35.88,35.84,35.85,42917.0,29.7751,29.7834,29.7502,29.7585,42917.0
2017-08-01 10:35:00,35.85,35.88,35.84,35.86,29534.0,29.7585,29.7834,29.7502,29.7668,29534.0
2017-08-01 10:40:00,35.87,35.88,35.86,35.87,18812.0,29.7751,29.7834,29.7668,29.7751,18812.0
2017-08-01 10:45:00,35.87,35.89,35.86,35.89,35167.0,29.7751,29.7917,29.7668,29.7917,35167.0
2017-08-01 10:50:00,35.89,35.9,35.88,35.9,26735.0,29.7917,29.8,29.7834,29.8,26735.0
2017-08-01 10:55:00,35.9,35.91,35.87,35.88,48143.0,29.8,29.8083,29.7751,29.7834,48143.0
2017-08-01 11:00:00,35.89,35.9,35.87,35.88,12237.0,29.7917,29.8,29.7751,29.7834,12237.0
2017-08-01 11:05:00,35.88,35.88,35.84,35.84,86341.0,29.7834,29.7834,29.7502,29.7502,86341.0
2017-08-01 11:10:00,35.84,35.85,35.81,35.81,39298.0,29.7502,29.7585,29.7253,29.7253,39298.0
2017-08-01 11:15:00,35.81,35.82,35.81,35.82,32346.0,29.7253,29.7336,29.7253,29.7336,32346.0
2017-08-01 11:20:00,35.82,35.82,35.8,35.81,59786.0,29.7336,29.7336,29.717,29.7253,59786.0
2017-08-01 11:25:00,35.82,35.82,35.79,35.8,41157.0,29.7336,29.7336,29.7087,29.717,41157.0
2017-08-01 11:30:00,35.8,35.81,35.79,35.8,39681.0,29.717,29.7253,29.7087,29.717,39681.0
2017-08-01 11:35:00,35.8,35.82,35.8,35.8,31215.0,29.717,29.7336,29.717,29.717,31215.0
2017-08-01 11:40:00,35.8,35.81,35.8,35.81,15255.0,29.717,29.7253,29.717,29.7253,15255.0
2017-08-01 11:45:00,35.81,35.81,35.78,35.79,78911.0,29.7253,29.7253,29.7004,29.7087,78911.0
2017-08-01 11:50:00,35.79,35.79,35.76,35.77,31185.0,29.7087,29.7087,29.6838,29.6921,31185.0
2017-08-01 11:55:00,35.77,35.78,35.75,35.76,47822.0,29.6921,29.7004,29.6755,29.6838,47822.0
2017-08-01 12:00:00,35.77,35.77,35.76,35.77,3145.0,29.6921,29.6921,29.6838,29.6921,3145.0
2017-08-01 12:05:00,35.77,35.77,35.76,35.77,13378.0,29.6921,29.6921,29.6838,29.6921,13378.0
2017-08-01 12:10:00,35.77,35.78,35.76,35.77,14256.0,29.6921,29.7004,29.6838,29.6921,14256.0
2017-08-01 12:15:00,35.77,35.78,35.76,35.78,18729.0,29.6921,29.7004,29.6838,29.7004,18729.0
2017-08-01 12:20:00,35.77,35.78,35.76,35.77,19453.0,29.6921,29.7004,29.6838,29.6921,19453.0
2017-08-01 12:25:00,35.76,35.77,35.72,35.73,46926.0,29.6838,29.6921,29.6506,29.6589,46926.0
2017-08-01 12:30:00,35.73,35.73,35.72,35.73,10713.0,29.6589,29.6589,29.6506,29.6589,10713.0
2017-08-01 12:35:00,35.73,35.73,35.72,35.73,6032.0,29.6589,29.6589,29.6506,29.6589,6032.0
2017-08-01 12:40:00,35.73,35.75,35.72,35.73,43856.0,29.6589,29.6755,29.6506,29.6589,43856.0
2017-08-01 12:45:00,35.73,35.75,35.73,35.74,15371.0,29.6589,29.6755,29.6589,29.6672,15371.0
2017-08-01 12:50:00,35.75,35.76,35.73,35.75,40049.0,29.6755,29.6838,29.6589,29.6755,40049.0
2017-08-01 12:55:00,35.75,35.76,35.74,35.75,14544.0,29.6755,29.6838,29.6672,29.6755,14544.0
2017-08-01 13:00:00,35.74,35.75,35.72,35.72,14187.0,29.6672,29.6755,29.6506,29.6506,14187.0
2017-08-01 13:05:00,35.73,35.74,35.72,35.73,23285.0,29.6589,29.6672,29.6506,29.6589,23285.0
2017-08-01 13:10:00,35.73,35.74,35.71,35.72,27785.0,29.6589,29.6672,29.6423,29.6506,27785.0
2017-08-01 13:15:00,35.72,35.75,35.71,35.75,62072.0,29.6506,29.6755,29.6423,29.6755,62072.0
2017-08-01 13:20:00,35.75,35.78,35.74,35.77,92661.0,29.6755,29.7004,29.6672,29.6921,92661.0
2017-08-01 13:25:00,35.78,35.79,35.77,35.79,13518.0,29.7004,29.7087,29.6921,29.7087,13518.0
2017-08-01 13:30:00,35.79,35.82,35.78,35.8,26740.0,29.7087,29.7336,29.7004,29.717,26740.0
2017-08-01 13:35:00,35.8,35.8,35.79,35.8,5547.0,29.717,29.717,29.7087,29.717,5547.0
2017-08-01 13:40:00,35.8,35.8,35.79,35.79,5790.0,29.717,29.717,29.7087,29.7087,5790.0
2017-08-01 13:45:00,35.79,35.8,35.79,35.8,3827.0,29.7087,29.717,29.7087,29.717,3827.0
2017-08-01 13:50:00,35.8,35.8,35.79,35.8,4450.0,29.717,29.717,29.7087,29.717,4450.0
2017-08-01 13:55:00,35.8,35.82,35.79,35.82,25818.0,29.717,29.7336,29.7087,29.7336,25818.0
2017-08-01 14:00:00,35.82,35.83,35.81,35.83,15606.0,29.7336,29.7419,29.7253,29.7419,15606.0
2017-08-01 14:05:00,35.83,35.84,35.83,35.84,7983.0,29.7419,29.7502,29.7419,29.7502,7983.0
2017-08-01 14:10:00,35.84,35.84,35.81,35.83,28796.0,29.7502,29.7502,29.7253,29.7419,28796.0
2017-08-01 14:15:00,35.83,35.85,35.83,35.83,32552.0,29.7419,29.7585,29.7419,29.7419,32552.0
2017-08-01 14:20:00,35.83,35.84,35.82,35.84,14359.0,29.7419,29.7502,29.7336,29.7502,14359.0
2017-08-01 14:25:00,35.84,35.84,35.82,35.83,16248.0,29.7502,29.7502,29.7336,29.7419,16248.0
2017-08-01 14:30:00,35.83,35.86,35.83,35.86,32011.0,29.7419,29.7668,29.7419,29.7668,32011.0
2017-08-01 14:35:00,35.86,35.87,35.85,35.87,9644.0,29.7668,29.7751,29.7585,29.7751,9644.0
2017-08-01 14:40:00,35.87,35.88,35.86,35.87,47845.0,29.7751,29.7834,29.7668,29.7751,47845.0
2017-08-01 14:45:00,35.87,35.88,35.86,35.86,19744.0,29.7751,29.7834,29.7668,29.7668,19744.0
2017-08-01 14:50:00,35.87,35.87,35.85,35.87,23708.0,29.7751,29.7751,29.7585,29.7751,23708.0
2017-08-01 14:55:00,35.87,35.9,35.85,35.9,41431.0,29.7751,29.8,29.7585,29.8,41431.0
2017-08-01 15:00:00,35.9,35.9,35.88,35.89,20637.0,29.8,29.8,29.7834,29.7917,20637.0
2017-08-01 15:05:00,35.89,35.89,35.87,35.87,15403.0,29.7917,29.7917,29.7751,29.7751,15403.0
2017-08-01 15:10:00,35.88,35.9,35.88,35.89,19883.0,29.7834,29.8,29.7834,29.7917,19883.0
2017-08-01 15:15:00,35.89,35.9,35.87,35.88,28987.0,29.7917,29.8,29.7751,29.7834,28987.0
2017-08-01 15:20:00,35.88,35.9,35.87,35.9,32975.0,29.7834,29.8,29.7751,29.8,32975.0
2017-08-01 15:25:00,35.9,35.9,35.87,35.89,211080.0,29.8,29.8,29.7751,29.7917,211080.0
2017-08-01 15:30:00,35.89,35.89,35.85,35.85,61834.0,29.7917,29.7917,29.7585,29.7585,61834.0
2017-08-01 15:35:00,35.85,35.86,35.85,35.85,9190.0,29.7585,29.7668,29.7585,29.7585,9190.0
2017-08-01 15:40:00,35.86,35.86,35.84,35.85,51591.0,29.7668,29.7668,29.7502,29.7585,51591.0
2017-08-01 15:45:00,35.86,35.86,35.85,35.85,37852.0,29.7668,29.7668,29.7585,29.7585,37852.0
2017-08-01 15:50:00,35.85,35.86,35.84,35.84,72343.0,29.7585,29.7668,29.7502,29.7502,72343.0
2017-08-01 15:55:00,35.84,35.86,35.84,35.85,477446.0,29.7502,29.7668,29.7502,29.7585,477446.0
2017-08-02 09:30:00,36.4,36.47,36.34,36.39,186920.0,30.2151,30.2732,30.1653,30.2068,186920.0
2017-08-02 09:35:00,36.38,36.41,36.29,36.31,161111.0,30.1985,30.2234,30.1238,30.1404,161111.0
2017-08-02 09:40:00,36.31,36.33,36.16,36.16,300805.0,30.1404,30.157,30.0159,30.0159,300805.0
2017-08-02 09:45:00,36.16,36.2,36.12,36.12,105119.0,30.0159,30.0491,29.9827,29.9827,105119.0
2017-08-02 09:50:00,36.13,36.16,36.11,36.12,142524.0,29.991,30.0159,29.9744,29.9827,142524.0
2017-08-02 09:55:00,36.11,36.13,36.09,36.13,71971.0,29.9744,29.991,29.9578,29.991,71971.0
2017-08-02 10:00:00,36.13,36.15,36.1,36.11,67613.0,29.991,30.0076,29.9661,29.9744,67613.0
2017-08-02 10:05:00,36.11,36.15,36.11,36.14,215469.0,29.9744,30.0076,29.9744,29.9993,215469.0
2017-08-02 10:10:00,36.15,36.15,36.09,36.11,99017.0,30.0076,30.0076,29.9578,29.9744,99017.0
2017-08-02 10:15:00,36.12,36.13,36.09,36.09,75078.0,29.9827,29.991,29.9578,29.9578,75078.0
2017-08-02 10:20:00,36.09,36.1,35.98,35.98,149950.0,29.9578,29.9661,29.8664,29.8664,149950.0
2017-08-02 10:25:00,35.98,36.01,35.95,35.95,81057.0,29.8664,29.8913,29.8415,29.8415,81057.0
2017-08-02 10:30:00,35.95,35.99,35.94,35.98,38506.0,29.8415,29.8747,29.8332,29.8664,38506.0
2017-08-02 10:35:00,35.98,35.99,35.94,35.97,50429.0,29.8664,29.8747,29.8332,29.8581,50429.0
2017-08-02 10:40:00,35.97,35.97,35.89,35.9,175901.0,29.8581,29.8581,29.7917,29.8,175901.0
2017-08-02 10:45:00,35.89,35.93,35.89,35.92,57535.0,29.7917,29.8249,29.7917,29.8166,57535.0
2017-08-02 10:50:00,35.92,35.95,35.87,35.87,40642.0,29.8166,29.8415,29.7751,29.7751,40642.0
2017-08-02 10:55:00,35.88,35.89,35.86,35.89,68270.0,29.7834,29.7917,29.7668,29.7917,68270.0
2017-08-02 11:00:00,35.9,35.93,35.86,35.88,97561.0,29.8,29.8249,29.7668,29.7834,97561.0
2017-08-02 11:05:00,35.87,35.9,35.86,35.9,121792.0,29.7751,29.8,29.7668,29.8,121792.0
2017-08-02 11:10:00,35.9,35.94,35.89,35.93,121766.0,29.8,29.8332,29.7917,29.8249,121766.0
2017-08-02 11:15:00,35.93,35.95,35.9,35.9,37568.0,29.8249,29.8415,29.8,29.8,37568.0
2017-08-02 11:20:00,35.91,35.96,35.9,35.95,33166.0,29.8083,29.8498,29.8,29.8415,33166.0
2017-08-02 11:25:00,35.95,35.98,35.94,35.95,124203.0,29.8415,29.8664,29.8332,29.8415,124203.0
2017-08-02 11:30:00,35.95,35.96,35.91,35.91,129302.0,29.8415,29.8498,29.8083,29.8083,129302.0
2017-08-02 11:35:00,35.92,35.95,35.91,35.93,85953.0,29.8166,29.8415,29.8083,29.8249,85953.0
2017-08-02 11:40:00,35.93,35.95,35.91,35.95,55574.0,29.8249,29.8415,29.8083,29.8415,55574.0
2017-08-02 11:45:00,35.95,35.98,35.94,35.95,29120.0,29.8415,29.8664,29.8332,29.8415,29120.0
2017-08-02 11:50:00,35.96,36.0,35.95,35.99,43336.0,29.8498,29.883,29.8415,29.8747,43336.0
2017-08-02 11:55:00,36.0,36.02,35.99,36.0,41075.0,29.883,29.8996,29.8747,29.883,41075.0
2017-08-02 12:00:00,36.0,36.01,35.97,35.98,44497.0,29.883,29.8913,29.8581,29.8664,44497.0
2017-08-02 12:05:00,35.98,36.0,35.98,36.0,12734.0,29.8664,29.883,29.8664,29.883,12734.0
2017-08-02 12:10:00,36.0,36.02,35.97,36.02,18020.0,29.883,29.8996,29.8581,29.8996,18020.0
2017-08-02 12:15:00,36.01,36.02,36.01,36.02,4877.0,29.8913,29.8996,29.8913,29.8996,4877.0
2017-08-02 12:20:00,36.02,36.03,36.01,36.02,18394.0,29.8996,29.9079,29.8913,29.8996,18394.0
2017-08-02 12:25:00,36.01,36.02,35.99,35.99,16013.0,29.8913,29.8996,29.8747,29.8747,16013.0
2017-08-02 12:30:00,36.0,36.0,35.97,35.98,17781.0,29.883,29.883,29.8581,29.8664,17781.0
2017-08-02 12:35:00,35.98,36.01,35.97,36.0,4785.0,29.8664,29.8913,29.8581,29.883,4785.0
2017-08-02 12:40:00,35.99,36.02,35.99,36.02,9800.0,29.8747,29.8996,29.8747,29.8996,9800.0
2017-08-02 12:45:00,36.01,36.02,36.0,36.01,13258.0,29.8913,29.8996,29.883,29.8913,13258.0
2017-08-02 12:50:00,36.0,36.01,35.99,36.01,56488.0,29.883,29.8913,29.8747,29.8913,56488.0
2017-08-02 12:55:00,36.02,36.03,36.01,36.02,6261.0,29.8996,29.9079,29.8913,29.8996,6261.0
2017-08-02 13:00:00,36.02,36.03,36.0,36.01,9895.0,29.8996,29.9079,29.883,29.8913,9895.0
2017-08-02 13:05:00,36.02,36.02,35.99,36.0,18938.0,29.8996,29.8996,29.8747,29.883,18938.0
2017-08-02 13:10:00,36.0,36.02,35.99,36.0,16418.0,29.883,29.8996,29.8747,29.883,16418.0
2017-08-02 13:15:00,36.0,36.02,35.99,36.0,10906.0,29.883,29.8996,29.8747,29.883,10906.0
2017-08-02 13:20:00,36.01,36.03,36.01,36.02,20941.0,29.8913,29.9079,29.8913,29.8996,20941.0
2017-08-02 13:25:00,36.02,36.03,36.0,36.02,33349.0,29.8996,29.9079,29.883,29.8996,33349.0
2017-08-02 13:30:00,36.02,36.03,36.01,36.03,9548.0,29.8996,29.9079,29.8913,29.9079,9548.0
2017-08-02 13:35:00,36.04,36.05,36.03,36.05,3119.0,29.9162,29.9245,29.9079,29.9245,3119.0
2017-08-02 13:40:00,36.05,36.09,36.05,36.09,28415.0,29.9245,29.9578,29.9245,29.9578,28415.0
2017-08-02 13:45:00,36.09,36.1,36.07,36.08,15968.0,29.9578,29.9661,29.9411,29.9495,15968.0
2017-08-02 13:50:00,36.09,36.11,36.08,36.11,16959.0,29.9578,29.9744,29.9495,29.9744,16959.0
2017-08-02 13:55:00,36.11,36.12,36.09,36.12,17029.0,29.9744,29.9827,29.9578,29.9827,17029.0
2017-08-02 14:00:00,36.12,36.12,36.1,36.12,38376.0,29.9827,29.9827,29.9661,29.9827,38376.0
2017-08-02 14:05:00,36.12,36.13,36.11,36.11,113501.0,29.9827,29.991,29.9744,29.9744,113501.0
2017-08-02 14:10:00,36.11,36.12,36.1,36.12,46008.0,29.9744,29.9827,29.9661,29.9827,46008.0
2017-08-02 14:15:00,36.12,36.14,36.11,36.11,65080.0,29.9827,29.9993,29.9744,29.9744,65080.0
2017-08-02 14:20:00,36.12,36.12,36.1,36.12,21654.0,29.9827,29.9827,29.9661,29.9827,21654.0
2017-08-02 14:25:00,36.12,36.15,36.11,36.13,24791.0,29.9827,30.0076,29.9744,29.991,24791.0
2017-08-02 14:30:00,36.14,36.16,36.13,36.14,89604.0,29.9993,30.0159,29.991,29.9993,89604.0
2017-08-02 14:35:00,36.15,36.15,36.12,36.14,16507.0,30.0076,30.0076,29.9827,29.9993,16507.0
2017-08-02 14:40:00,36.14,36.16,36.13,36.15,32109.0,29.9993,30.0159,29.991,30.0076,32109.0
2017-08-02 14:45:00,36.15,36.16,36.12,36.12,31464.0,30.0076,30.0159,29.9827,29.9827,31464.0
2017-08-02 14:50:00,36.13,36.13,36.1,36.11,40669.0,29.991,29.991,29.9661,29.9744,40669.0
2017-08-02 14:55:00,36.11,36.11,36.08,36.09,70093.0,29.9744,29.9744,29.9495,29.9578,70093.0
2017-08-02 15:00:00,36.09,36.11,36.08,36.09,87412.0,29.9578,29.9744,29.9495,29.9578,87412.0
2017-08-02 15:05:00,36.09,36.1,36.08,36.09,40760.0,29.9578,29.9661,29.9495,29.9578,40760.0
2017-08-02 15:10:00,36.08,36.1,36.08,36.1,34877.0,29.9495,29.9661,29.9495,29.9661,34877.0
2017-08-02 15:15:00,36.09,36.1,36.07,36.07,41295.0,29.9578,29.9661,29.9411,29.9411,41295.0
2017-08-02 15:20:00,36.08,36.08,36.05,36.05,27838.0,29.9495,29.9495,29.9245,29.9245,27838.0
2017-08-02 15:25:00,36.05,36.06,36.05,36.05,20409.0,29.9245,29.9328,29.9245,29.9245,20409.0
2017-08-02 15:30:00,36.05,36.06,36.04,36.05,43273.0,29.9245,29.9328,29.9162,29.9245,43273.0
2017-08-02 15:35:00,36.05,36.05,36.01,36.01,61660.0,29.9245,29.9245,29.8913,29.8913,61660.0
2017-08-02 15:40:00,36.01,36.03,36.01,36.02,63927.0,29.8913,29.9079,29.8913,29.8996,63927.0
2017-08-02 15:45:00,36.03,36.07,36.03,36.07,116232.0,29.9079,29.9411,29.9079,29.9411,116232.0
2017-08-02 15:50:00,36.07,36.1,36.07,36.09,154285.0,29.9411,29.9661,29.9411,29.9578,154285.0
2017-08-02 15:55:00,36.1,36.1,36.05,36.08,354162.0,29.9661,29.9661,29.9245,29.9495,354162.0
2017-08-03 09:30:00,36.11,36.11,35.96,36.0,94427.0,29.9744,29.9744,29.8498,29.883,94427.0
2017-08-03 09:35:00,36.0,36.0,35.88,35.89,62672.0,29.883,29.883,29.7834,29.7917,62672.0
2017-08-03 09:40:00,35.89,35.9,35.82,35.83,63000.0,29.7917,29.8,29.7336,29.7419,63000.0
2017-08-03 09:45:00,35.83,35.83,35.79,35.81,56493.0,29.7419,29.7419,29.7087,29.7253,56493.0
2017-08-03 09:50:00,35.8,35.82,35.75,35.75,101345.0,29.717,29.7336,29.6755,29.6755,101345.0
2017-08-03 09:55:00,35.75,35.75,35.72,35.73,56437.0,29.6755,29.6755,29.6506,29.6589,56437.0
2017-08-03 10:00:00,35.73,35.75,35.72,35.73,50299.0,29.6589,29.6755,29.6506,29.6589,50299.0
2017-08-03 10:05:00,35.73,35.73,35.71,35.72,57229.0,29.6589,29.6589,29.6423,29.6506,57229.0
2017-08-03 10:10:00,35.72,35.73,35.69,35.7,80285.0,29.6506,29.6589,29.6257,29.634,80285.0
2017-08-03 10:15:00,35.7,35.75,35.69,35.7,63798.0,29.634,29.6755,29.6257,29.634,63798.0
2017-08-03 10:20:00,35.71,35.73,35.7,35.7,39946.0,29.6423,29.6589,29.634,29.634,39946.0
2017-08-03 10:25:00,35.7,35.71,35.69,35.7,25431.0,29.634,29.6423,29.6257,29.634,25431.0
2017-08-03 10:30:00,35.7,35.72,35.69,35.69,16536.0,29.634,29.6506,29.6257,29.6257,16536.0
2017-08-03 10:35:00,35.69,35.72,35.69,35.71,38763.0,29.6257,29.6506,29.6257,29.6423,38763.0
2017-08-03 10:40:00,35.72,35.74,35.71,35.73,32667.0,29.6506,29.6672,29.6423,29.6589,32667.0
2017-08-03 10:45:00,35.73,35.75,35.71,35.73,44089.0,29.6589,29.6755,29.6423,29.6589,44089.0
2017-08-03 10:50:00,35.73,35.73,35.72,35.73,11404.0,29.6589,29.6589,29.6506,29.6589,11404.0
2017-08-03 10:55:00,35.73,35.73,35.71,35.72,40299.0,29.6589,29.6589,29.6423,29.6506,40299.0
2017-08-03 11:00:00,35.72,35.75,35.71,35.73,60295.0,29.6506,29.6755,29.6423,29.6589,60295.0
2017-08-03 11:05:00,35.74,35.78,35.74,35.78,26560.0,29.6672,29.7004,29.6672,29.7004,26560.0
2017-08-03 11:10:00,35.78,35.78,35.75,35.75,17958.0,29.7004,29.7004,29.6755,29.6755,17958.0
2017-08-03 11:15:00,35.75,35.77,35.73,35.73,12516.0,29.6755,29.6921,29.6589,29.6589,12516.0
2017-08-03 11:20:00,35.73,35.75,35.73,35.73,36807.0,29.6589,29.6755,29.6589,29.6589,36807.0
2017-08-03 11:25:00,35.73,35.74,35.71,35.71,41729.0,29.6589,29.6672,29.6423,29.6423,41729.0
2017-08-03 11:30:00,35.71,35.72,35.71,35.71,22945.0,29.6423,29.6506,29.6423,29.6423,22945.0
2017-08-03 11:35:00,35.72,35.74,35.71,35.74,17137.0,29.6506,29.6672,29.6423,29.6672,17137.0
2017-08-03 11:40:00,35.74,35.74,35.71,35.72,13444.0,29.6672,29.6672,29.6423,29.6506,13444.0
2017-08-03 11:45:00,35.72,35.72,35.71,35.72,5615.0,29.6506,29.6506,29.6423,29.6506,5615.0
2017-08-03 11:50:00,35.72,35.73,35.71,35.72,41804.0,29.6506,29.6589,29.6423,29.6506,41804.0
2017-08-03 11:55:00,35.72,35.72,35.71,35.71,47077.0,29.6506,29.6506,29.6423,29.6423,47077.0
2017-08-03 12:00:00,35.72,35.73,35.71,35.71,29737.0,29.6506,29.6589,29.6423,29.6423,29737.0
2017-08-03 12:05:00,35.72,35.73,35.71,35.71,31241.0,29.6506,29.6589,29.6423,29.6423,31241.0
2017-08-03 12:10:00,35.72,35.73,35.71,35.73,60962.0,29.6506,29.6589,29.6423,29.6589,60962.0
2017-08-03 12:15:00,35.73,35.74,35.72,35.73,42126.0,29.6589,29.6672,29.6506,29.6589,42126.0
2017-08-03 12:20:00,35.73,35.73,35.71,35.71,8206.0,29.6589,29.6589,29.6423,29.6423,8206.0
2017-08-03 12:25:00,35.72,35.73,35.71,35.72,22283.0,29.6506,29.6589,29.6423,29.6506,22283.0
2017-08-03 12:30:00,35.72,35.74,35.71,35.73,12247.0,29.6506,29.6672,29.6423,29.6589,12247.0
2017-08-03 12:35:00,35.73,35.74,35.73,35.73,7603.0,29.6589,29.6672,29.6589,29.6589,7603.0
2017-08-03 12:40:00,35.74,35.74,35.72,35.72,7505.0,29.6672,29.6672,29.6506,29.6506,7505.0
2017-08-03 12:45:00,35.73,35.73,35.71,35.72,11169.0,29.6589,29.6589,29.6423,29.6506,11169.0
2017-08-03 12:50:00,35.72,35.73,35.71,35.73,21226.0,29.6506,29.6589,29.6423,29.6589,21226.0
2017-08-03 12:55:00,35.73,35.73,35.71,35.71,38675.0,29.6589,29.6589,29.6423,29.6423,38675.0
2017-08-03 13:00:00,35.72,35.72,35.71,35.72,5700.0,29.6506,29.6506,29.6423,29.6506,5700.0
2017-08-03 13:05:00,35.72,35.72,35.71,35.71,33248.0,29.6506,29.6506,29.6423,29.6423,33248.0
2017-08-03 13:10:00,35.71,35.72,35.71,35.72,13530.0,29.6423,29.6506,29.6423,29.6506,13530.0
2017-08-03 13:15:00,35.71,35.72,35.71,35.71,29142.0,29.6423,29.6506,29.6423,29.6423,29142.0
2017-08-03 13:20:00,35.71,35.72,35.69,35.7,40382.0,29.6423,29.6506,29.6257,29.634,40382.0
2017-08-03 13:25:00,35.69,35.7,35.67,35.68,72249.0,29.6257,29.634,29.6091,29.6174,72249.0
2017-08-03 13:30:00,35.68,35.69,35.68,35.69,14031.0,29.6174,29.6257,29.6174,29.6257,14031.0
2017-08-03 13:35:00,35.68,35.69,35.67,35.68,74820.0,29.6174,29.6257,29.6091,29.6174,74820.0
2017-08-03 13:40:00,35.68,35.68,35.67,35.68,18824.0,29.6174,29.6174,29.6091,29.6174,18824.0
2017-08-03 13:45:00,35.68,35.68,35.65,35.65,63098.0,29.6174,29.6174,29.5925,29.5925,63098.0
2017-08-03 13:50:00,35.66,35.66,35.65,35.66,112208.0,29.6008,29.6008,29.5925,29.6008,112208.0
2017-08-03 13:55:00,35.65,35.66,35.65,35.66,49712.0,29.5925,29.6008,29.5925,29.6008,49712.0
2017-08-03 14:00:00,35.65,35.69,35.65,35.68,127542.0,29.5925,29.6257,29.5925,29.6174,127542.0
2017-08-03 14:05:00,35.68,35.7,35.67,35.69,48774.0,29.6174,29.634,29.6091,29.6257,48774.0
2017-08-03 14:10:00,35.7,35.71,35.68,35.69,61233.0,29.634,29.6423,29.6174,29.6257,61233.0
2017-08-03 14:15:00,35.69,35.7,35.68,35.69,42678.0,29.6257,29.634,29.6174,29.6257,42678.0
2017-08-03 14:20:00,35.7,35.7,35.67,35.7,62475.0,29.634,29.634,29.6091,29.634,62475.0
2017-08-03 14:25:00,35.69,35.72,35.69,35.72,68351.0,29.6257,29.6506,29.6257,29.6506,68351.0
2017-08-03 14:30:00,35.73,35.75,35.72,35.75,42742.0,29.6589,29.6755,29.6506,29.6755,42742.0
2017-08-03 14:35:00,35.74,35.75,35.74,35.75,7333.0,29.6672,29.6755,29.6672,29.6755,7333.0
2017-08-03 14:40:00,35.74,35.75,35.74,35.75,14779.0,29.6672,29.6755,29.6672,29.6755,14779.0
2017-08-03 14:45:00,35.75,35.75,35.74,35.75,25223.0,29.6755,29.6755,29.6672,29.6755,25223.0
2017-08-03 14:50:00,35.75,35.75,35.73,35.73,42083.0,29.6755,29.6755,29.6589,29.6589,42083.0
2017-08-03 14:55:00,35.72,35.73,35.72,35.73,17324.0,29.6506,29.6589,29.6506,29.6589,17324.0
2017-08-03 15:00:00,35.73,35.74,35.72,35.74,36354.0,29.6589,29.6672,29.6506,29.6672,36354.0
2017-08-03 15:05:00,35.74,35.75,35.73,35.75,25098.0,29.6672,29.6755,29.6589,29.6755,25098.0
2017-08-03 15:10:00,35.75,35.76,35.73,35.76,79727.0,29.6755,29.6838,29.6589,29.6838,79727.0
2017-08-03 15:15:00,35.75,35.78,35.75,35.77,46208.0,29.6755,29.7004,29.6755,29.6921,46208.0
2017-08-03 15:20:00,35.78,35.79,35.77,35.79,39400.0,29.7004,29.7087,29.6921,29.7087,39400.0
2017-08-03 15:25:00,35.79,35.79,35.75,35.77,44469.0,29.7087,29.7087,29.6755,29.6921,44469.0
2017-08-03 15:30:00,35.77,35.77,35.69,35.72,88290.0,29.6921,29.6921,29.6257,29.6506,88290.0
2017-08-03 15:35:00,35.71,35.73,35.69,35.73,33120.0,29.6423,29.6589,29.6257,29.6589,33120.0
2017-08-03 15:40:00,35.73,35.74,35.71,35.74,53411.0,29.6589,29.6672,29.6423,29.6672,53411.0
2017-08-03 15:45:00,35.73,35.76,35.72,35.76,83090.0,29.6589,29.6838,29.6506,29.6838,83090.0
2017-08-03 15:50:00,35.76,35.77,35.74,35.75,49426.0,29.6838,29.6921,29.6672,29.6755,49426.0
2017-08-03 15:55:00,35.75,35.79,35.74,35.78,215512.0,29.6755,29.7087,29.6672,29.7004,215512.0
2017-08-04 09:30:00,35.93,35.97,35.88,35.92,233673.0,29.8249,29.8581,29.7834,29.8166,233673.0
2017-08-04 09:35:00,35.92,35.93,35.84,35.86,108892.0,29.8166,29.8249,29.7502,29.7668,108892.0
2017-08-04 09:40:00,35.85,35.91,35.82,35.89,105762.0,29.7585,29.8083,29.7336,29.7917,105762.0
2017-08-04 09:45:00,35.9,35.94,35.89,35.9,67625.0,29.8,29.8332,29.7917,29.8,67625.0
2017-08-04 09:50:00,35.9,35.91,35.87,35.88,62105.0,29.8,29.8083,29.7751,29.7834,62105.0
2017-08-04 09:55:00,35.88,35.89,35.82,35.82,40173.0,29.7834,29.7917,29.7336,29.7336,40173.0
2017-08-04 10:00:00,35.82,35.83,35.79,35.8,42746.0,29.7336,29.7419,29.7087,29.717,42746.0
2017-08-04 10:05:00,35.8,35.82,35.76,35.76,82083.0,29.717,29.7336,29.6838,29.6838,82083.0
2017-08-04 10:10:00,35.77,35.83,35.76,35.82,103916.0,29.6921,29.7419,29.6838,29.7336,103916.0
2017-08-04 10:15:00,35.81,35.9,35.8,35.9,40594.0,29.7253,29.8,29.717,29.8,40594.0
2017-08-04 10:20:00,35.9,35.9,35.84,35.86,28910.0,29.8,29.8,29.7502,29.7668,28910.0
2017-08-04 10:25:00,35.86,35.9,35.85,35.89,11940.0,29.7668,29.8,29.7585,29.7917,11940.0
2017-08-04 10:30:00,35.89,35.89,35.86,35.89,22561.0,29.7917,29.7917,29.7668,29.7917,22561.0
2017-08-04 10:35:00,35.89,35.9,35.87,35.89,25040.0,29.7917,29.8,29.7751,29.7917,25040.0
2017-08-04 10:40:00,35.89,35.9,35.88,35.9,16612.0,29.7917,29.8,29.7834,29.8,16612.0
2017-08-04 10:45:00,35.9,35.94,35.89,35.94,27701.0,29.8,29.8332,29.7917,29.8332,27701.0
2017-08-04 10:50:00,35.94,35.95,35.88,35.9,40208.0,29.8332,29.8415,29.7834,29.8,40208.0
2017-08-04 10:55:00,35.9,35.91,35.89,35.91,18209.0,29.8,29.8083,29.7917,29.8083,18209.0
2017-08-04 11:00:00,35.91,35.94,35.89,35.91,91488.0,29.8083,29.8332,29.7917,29.8083,91488.0
2017-08-04 11:05:00,35.92,35.96,35.91,35.92,62973.0,29.8166,29.8498,29.8083,29.8166,62973.0
2017-08-04 11:10:00,35.93,35.97,35.93,35.96,26394.0,29.8249,29.8581,29.8249,29.8498,26394.0
2017-08-04 11:15:00,35.97,36.01,35.97,36.01,38145.0,29.8581,29.8913,29.8581,29.8913,38145.0
2017-08-04 11:20:00,36.01,36.02,35.98,36.0,32310.0,29.8913,29.8996,29.8664,29.883,32310.0
2017-08-04 11:25:00,36.0,36.02,35.98,36.02,175965.0,29.883,29.8996,29.8664,29.8996,175965.0
2017-08-04 11:30:00,36.02,36.04,36.0,36.0,35503.0,29.8996,29.9162,29.883,29.883,35503.0
2017-08-04 11:35:00,36.0,36.02,35.99,36.02,12340.0,29.883,29.8996,29.8747,29.8996,12340.0
2017-08-04 11:40:00,36.02,36.05,36.01,36.02,65606.0,29.8996,29.9245,29.8913,29.8996,65606.0
2017-08-04 11:45:00,36.03,36.05,36.01,36.03,24314.0,29.9079,29.9245,29.8913,29.9079,24314.0
2017-08-04 11:50:00,36.04,36.05,36.03,36.04,13749.0,29.9162,29.9245,29.9079,29.9162,13749.0
2017-08-04 11:55:00,36.04,36.04,36.01,36.04,29929.0,29.9162,29.9162,29.8913,29.9162,29929.0
2017-08-04 12:00:00,36.04,36.05,36.02,36.04,12644.0,29.9162,29.9245,29.8996,29.9162,12644.0
2017-08-04 12:05:00,36.04,36.04,36.01,36.03,20708.0,29.9162,29.9162,29.8913,29.9079,20708.0
2017-08-04 12:10:00,36.02,36.03,35.99,36.0,21688.0,29.8996,29.9079,29.8747,29.883,21688.0
2017-08-04 12:15:00,36.0,36.0,35.99,35.99,21271.0,29.883,29.883,29.8747,29.8747,21271.0
2017-08-04 12:20:00,36.0,36.01,35.97,35.97,52719.0,29.883,29.8913,29.8581,29.8581,52719.0
2017-08-04 12:25:00,35.97,35.98,35.96,35.96,27960.0,29.8581,29.8664,29.8498,29.8498,27960.0
2017-08-04 12:30:00,35.96,35.97,35.94,35.95,28064.0,29.8498,29.8581,29.8332,29.8415,28064.0
2017-08-04 12:35:00,35.95,35.96,35.93,35.95,19025.0,29.8415,29.8498,29.8249,29.8415,19025.0
2017-08-04 12:40:00,35.94,35.95,35.93,35.93,6798.0,29.8332,29.8415,29.8249,29.8249,6798.0
2017-08-04 12:45:00,35.94,35.96,35.94,35.96,11837.0,29.8332,29.8498,29.8332,29.8498,11837.0
2017-08-04 12:50:00,35.95,35.97,35.94,35.95,15098.0,29.8415,29.8581,29.8332,29.8415,15098.0
2017-08-04 12:55:00,35.95,35.96,35.93,35.94,11390.0,29.8415,29.8498,29.8249,29.8332,11390.0
2017-08-04 13:00:00,35.93,35.94,35.91,35.91,15319.0,29.8249,29.8332,29.8083,29.8083,15319.0
2017-08-04 13:05:00,35.91,35.93,35.9,35.93,28584.0,29.8083,29.8249,29.8,29.8249,28584.0
2017-08-04 13:10:00,35.93,35.93,35.91,35.92,6550.0,29.8249,29.8249,29.8083,29.8166,6550.0
2017-08-04 13:15:00,35.91,35.92,35.9,35.91,13474.0,29.8083,29.8166,29.8,29.8083,13474.0
2017-08-04 13:20:00,35.91,35.92,35.9,35.9,8089.0,29.8083,29.8166,29.8,29.8,8089.0
2017-08-04 13:25:00,35.9,35.91,35.89,35.91,9441.0,29.8,29.8083,29.7917,29.8083,9441.0
2017-08-04 13:30:00,35.91,35.93,35.9,35.93,26080.0,29.8083,29.8249,29.8,29.8249,26080.0
2017-08-04 13:35:00,35.92,35.93,35.91,35.92,16355.0,29.8166,29.8249,29.8083,29.8166,16355.0
2017-08-04 13:40:00,35.92,35.92,35.9,35.92,24017.0,29.8166,29.8166,29.8,29.8166,24017.0
2017-08-04 13:45:00,35.91,35.96,35.91,35.95,77084.0,29.8083,29.8498,29.8083,29.8415,77084.0
2017-08-04 13:50:00,35.95,35.95,35.93,35.93,21954.0,29.8415,29.8415,29.8249,29.8249,21954.0
2017-08-04 13:55:00,35.94,35.95,35.94,35.95,19513.0,29.8332,29.8415,29.8332,29.8415,19513.0
2017-08-04 14:00:00,35.95,35.96,35.94,35.96,14505.0,29.8415,29.8498,29.8332,29.8498,14505.0
2017-08-04 14:05:00,35.96,35.98,35.95,35.98,14821.0,29.8498,29.8664,29.8415,29.8664,14821.0
2017-08-04 14:10:00,35.98,36.0,35.97,35.99,25028.0,29.8664,29.883,29.8581,29.8747,25028.0
2017-08-04 14:15:00,35.99,36.0,35.98,35.98,49687.0,29.8747,29.883,29.8664,29.8664,49687.0
2017-08-04 14:20:00,35.98,35.99,35.98,35.99,9410.0,29.8664,29.8747,29.8664,29.8747,9410.0
2017-08-04 14:25:00,35.98,35.99,35.95,35.96,43988.0,29.8664,29.8747,29.8415,29.8498,43988.0
2017-08-04 14:30:00,35.95,35.97,35.94,35.96,42842.0,29.8415,29.8581,29.8332,29.8498,42842.0
2017-08-04 14:35:00,35.96,35.97,35.94,35.96,49569.0,29.8498,29.8581,29.8332,29.8498,49569.0
2017-08-04 14:40:00,35.95,35.96,35.95,35.95,12166.0,29.8415,29.8498,29.8415,29.8415,12166.0
2017-08-04 14:45:00,35.95,35.99,35.95,35.99,32978.0,29.8415,29.8747,29.8415,29.8747,32978.0
2017-08-04 14:50:00,35.99,36.0,35.97,35.97,36862.0,29.8747,29.883,29.8581,29.8581,36862.0
2017-08-04 14:55:00,35.97,35.98,35.97,35.98,18487.0,29.8581,29.8664,29.8581,29.8664,18487.0
2017-08-04 15:00:00,35.98,35.99,35.97,35.98,22290.0,29.8664,29.8747,29.8581,29.8664,22290.0
2017-08-04 15:05:00,35.98,35.99,35.98,35.98,20123.0,29.8664,29.8747,29.8664,29.8664,20123.0
2017-08-04 15:10:00,35.99,35.99,35.98,35.98,14237.0,29.8747,29.8747,29.8664,29.8664,14237.0
2017-08-04 15:15:00,35.99,36.0,35.96,35.97,72086.0,29.8747,29.883,29.8498,29.8581,72086.0
2017-08-04 15:20:00,35.97,36.0,35.96,36.0,39860.0,29.8581,29.883,29.8498,29.883,39860.0
2017-08-04 15:25:00,36.0,36.0,35.99,36.0,22372.0,29.883,29.883,29.8747,29.883,22372.0
2017-08-04 15:30:00,36.0,36.01,35.98,36.0,77946.0,29.883,29.8913,29.8664,29.883,77946.0
2017-08-04 15:35:00,36.0,36.01,35.99,36.01,128082.0,29.883,29.8913,29.8747,29.8913,128082.0
2017-08-04 15:40:00,36.01,36.02,36.01,36.02,109654.0,29.8913,29.8996,29.8913,29.8996,109654.0
2017-08-04 15:45:00,36.01,36.04,36.0,36.02,182689.0,29.8913,29.9162,29.883,29.8996,182689.0
2017-08-04 15:50:00,36.02,36.08,36.02,36.08,138918.0,29.8996,29.9495,29.8996,29.9495,138918.0
2017-08-04 15:55:00,36.07,36.08,36.03,36.04,279376.0,29.9411,29.9495,29.9079,29.9162,279376.0
2017-08-07 09:30:00,36.3,36.49,36.26,36.49,129126.0,30.1321,30.2898,30.0989,30.2898,129126.0
2017-08-07 09:35:00,36.48,36.53,36.45,36.45,119803.0,30.2815,30.323,30.2566,30.2566,119803.0
2017-08-07 09:40:00,36.45,36.5,36.44,36.47,82484.0,30.2566,30.2981,30.2483,30.2732,82484.0
2017-08-07 09:45:00,36.47,36.51,36.46,36.47,42037.0,30.2732,30.3064,30.2649,30.2732,42037.0
2017-08-07 09:50:00,36.46,36.46,36.43,36.45,45567.0,30.2649,30.2649,30.24,30.2566,45567.0
2017-08-07 09:55:00,36.45,36.46,36.43,36.45,49572.0,30.2566,30.2649,30.24,30.2566,49572.0
2017-08-07 10:00:00,36.45,36.48,36.44,36.47,44907.0,30.2566,30.2815,30.2483,30.2732,44907.0
2017-08-07 10:05:00,36.47,36.53,36.46,36.52,123323.0,30.2732,30.323,30.2649,30.3147,123323.0
2017-08-07 10:10:00,36.52,36.54,36.48,36.51,54751.0,30.3147,30.3313,30.2815,30.3064,54751.0
2017-08-07 10:15:00,36.5,36.51,36.47,36.47,59554.0,30.2981,30.3064,30.2732,30.2732,59554.0
2017-08-07 10:20:00,36.48,36.53,36.47,36.51,89574.0,30.2815,30.323,30.2732,30.3064,89574.0
2017-08-07 10:25:00,36.52,36.53,36.48,36.5,51559.0,30.3147,30.323,30.2815,30.2981,51559.0
2017-08-07 10:30:00,36.5,36.51,36.49,36.49,29487.0,30.2981,30.3064,30.2898,30.2898,29487.0
2017-08-07 10:35:00,36.5,36.55,36.47,36.55,47284.0,30.2981,30.3396,30.2732,30.3396,47284.0
2017-08-07 10:40:00,36.54,36.56,36.53,36.54,40166.0,30.3313,30.3479,30.323,30.3313,40166.0
2017-08-07 10:45:00,36.53,36.57,36.5,36.5,40260.0,30.323,30.3562,30.2981,30.2981,40260.0
2017-08-07 10:50:00,36.5,36.56,36.5,36.55,40016.0,30.2981,30.3479,30.2981,30.3396,40016.0
2017-08-07 10:55:00,36.56,36.58,36.53,36.58,48907.0,30.3479,30.3645,30.323,30.3645,48907.0
2017-08-07 11:00:00,36.57,36.61,36.56,36.59,120035.0,30.3562,30.3894,30.3479,30.3728,120035.0
2017-08-07 11:05:00,36.6,36.6,36.57,36.59,19043.0,30.3811,30.3811,30.3562,30.3728,19043.0
2017-08-07 11:10:00,36.59,36.63,36.59,36.63,32274.0,30.3728,30.406,30.3728,30.406,32274.0
2017-08-07 11:15:00,36.63,36.66,36.61,36.61,36300.0,30.406,30.4309,30.3894,30.3894,36300.0
2017-08-07 11:20:00,36.62,36.62,36.59,36.6,36527.0,30.3977,30.3977,30.3728,30.3811,36527.0
2017-08-07 11:25:00,36.61,36.61,36.58,36.59,63306.0,30.3894,30.3894,30.3645,30.3728,63306.0
2017-08-07 11:30:00,36.59,36.6,36.57,36.59,65384.0,30.3728,30.3811,30.3562,30.3728,65384.0
2017-08-07 11:35:00,36.59,36.67,36.59,36.66,50043.0,30.3728,30.4392,30.3728,30.4309,50043.0
2017-08-07 11:40:00,36.67,36.68,36.64,36.65,45570.0,30.4392,30.4475,30.4143,30.4226,45570.0
2017-08-07 11:45:00,36.64,36.69,36.64,36.67,49574.0,30.4143,30.4558,30.4143,30.4392,49574.0
2017-08-07 11:50:00,36.68,36.68,36.66,36.68,26581.0,30.4475,30.4475,30.4309,30.4475,26581.0
2017-08-07 11:55:00,36.68,36.69,36.66,36.66,45302.0,30.4475,30.4558,30.4309,30.4309,45302.0
2017-08-07 12:00:00,36.66,36.69,36.65,36.69,32288.0,30.4309,30.4558,30.4226,30.4558,32288.0
2017-08-07 12:05:00,36.69,36.69,36.64,36.64,15138.0,30.4558,30.4558,30.4143,30.4143,15138.0
2017-08-07 12:10:00,36.65,36.66,36.64,36.66,29253.0,30.4226,30.4309,30.4143,30.4309,29253.0
2017-08-07 12:15:00,36.65,36.66,36.64,36.65,19930.0,30.4226,30.4309,30.4143,30.4226,19930.0
2017-08-07 12:20:00,36.64,36.69,36.64,36.69,20803.0,30.4143,30.4558,30.4143,30.4558,20803.0
2017-08-07 12:25:00,36.69,36.69,36.67,36.68,16070.0,30.4558,30.4558,30.4392,30.4475,16070.0
2017-08-07 12:30:00,36.68,36.68,36.67,36.68,8460.0,30.4475,30.4475,30.4392,30.4475,8460.0
2017-08-07 12:35:00,36.68,36.68,36.67,36.68,15700.0,30.4475,30.4475,30.4392,30.4475,15700.0
2017-08-07 12:40:00,36.67,36.68,36.67,36.68,12084.0,30.4392,30.4475,30.4392,30.4475,12084.0
2017-08-07 12:45:00,36.67,36.73,36.67,36.73,67007.0,30.4392,30.489,30.4392,30.489,67007.0
2017-08-07 12:50:00,36.73,36.73,36.69,36.7,57356.0,30.489,30.489,30.4558,30.4641,57356.0
2017-08-07 12:55:00,36.7,36.72,36.69,36.69,50732.0,30.4641,30.4807,30.4558,30.4558,50732.0
2017-08-07 13:00:00,36.7,36.71,36.69,36.7,26957.0,30.4641,30.4724,30.4558,30.4641,26957.0
2017-08-07 13:05:00,36.7,36.7,36.69,36.7,8113.0,30.4641,30.4641,30.4558,30.4641,8113.0
2017-08-07 13:10:00,36.7,36.72,36.69,36.72,19368.0,30.4641,30.4807,30.4558,30.4807,19368.0
2017-08-07 13:15:00,36.72,36.72,36.68,36.68,22053.0,30.4807,30.4807,30.4475,30.4475,22053.0
2017-08-07 13:20:00,36.68,36.71,36.68,36.7,34424.0,30.4475,30.4724,30.4475,30.4641,34424.0
2017-08-07 13:25:00,36.71,36.73,36.7,36.73,18750.0,30.4724,30.489,30.4641,30.489,18750.0
2017-08-07 13:30:00,36.73,36.73,36.71,36.72,11743.0,30.489,30.489,30.4724,30.4807,11743.0
2017-08-07 13:35:00,36.72,36.74,36.72,36.73,41131.0,30.4807,30.4973,30.4807,30.489,41131.0
2017-08-07 13:40:00,36.73,36.75,36.71,36.72,42500.0,30.489,30.5056,30.4724,30.4807,42500.0
2017-08-07 13:45:00,36.71,36.73,36.71,36.72,21437.0,30.4724,30.489,30.4724,30.4807,21437.0
2017-08-07 13:50:00,36.73,36.73,36.7,36.7,21568.0,30.489,30.489,30.4641,30.4641,21568.0
2017-08-07 13:55:00,36.7,36.71,36.69,36.7,41223.0,30.4641,30.4724,30.4558,30.4641,41223.0
2017-08-07 14:00:00,36.7,36.71,36.69,36.7,28826.0,30.4641,30.4724,30.4558,30.4641,28826.0
2017-08-07 14:05:00,36.7,36.71,36.7,36.71,13157.0,30.4641,30.4724,30.4641,30.4724,13157.0
2017-08-07 14:10:00,36.7,36.72,36.7,36.7,30539.0,30.4641,30.4807,30.4641,30.4641,30539.0
2017-08-07 14:15:00,36.7,36.72,36.7,36.72,18214.0,30.4641,30.4807,30.4641,30.4807,18214.0
2017-08-07 14:20:00,36.71,36.72,36.7,36.72,22294.0,30.4724,30.4807,30.4641,30.4807,22294.0
2017-08-07 14:25:00,36.72,36.73,36.71,36.72,85827.0,30.4807,30.489,30.4724,30.4807,85827.0
2017-08-07 14:30:00,36.73,36.74,36.73,36.73,64913.0,30.489,30.4973,30.489,30.489,64913.0
2017-08-07 14:35:00,36.73,36.74,36.73,36.74,14120.0,30.489,30.4973,30.489,30.4973,14120.0
2017-08-07 14:40:00,36.74,36.74,36.72,36.73,30807.0,30.4973,30.4973,30.4807,30.489,30807.0
2017-08-07 14:45:00,36.73,36.75,36.72,36.73,46384.0,30.489,30.5056,30.4807,30.489,46384.0
2017-08-07 14:50:00,36.74,36.77,36.73,36.77,73048.0,30.4973,30.5222,30.489,30.5222,73048.0
2017-08-07 14:55:00,36.77,36.78,36.76,36.78,53136.0,30.5222,30.5305,30.5139,30.5305,53136.0
2017-08-07 15:00:00,36.78,36.78,36.76,36.77,38373.0,30.5305,30.5305,30.5139,30.5222,38373.0
2017-08-07 15:05:00,36.77,36.78,36.76,36.77,35906.0,30.5222,30.5305,30.5139,30.5222,35906.0
2017-08-07 15:10:00,36.78,36.79,36.77,36.77,69433.0,30.5305,30.5388,30.5222,30.5222,69433.0
2017-08-07 15:15:00,36.77,36.78,36.76,36.76,38113.0,30.5222,30.5305,30.5139,30.5139,38113.0
2017-08-07 15:20:00,36.76,36.78,36.76,36.76,40086.0,30.5139,30.5305,30.5139,30.5139,40086.0
2017-08-07 15:25:00,36.77,36.78,36.75,36.78,49820.0,30.5222,30.5305,30.5056,30.5305,49820.0
2017-08-07 15:30:00,36.77,36.79,36.77,36.79,89533.0,30.5222,30.5388,30.5222,30.5388,89533.0
2017-08-07 15:35:00,36.79,36.8,36.76,36.77,129212.0,30.5388,30.5471,30.5139,30.5222,129212.0
2017-08-07 15:40:00,36.77,36.78,36.76,36.77,41696.0,30.5222,30.5305,30.5139,30.5222,41696.0
2017-08-07 15:45:00,36.76,36.77,36.76,36.77,69929.0,30.5139,30.5222,30.5139,30.5222,69929.0
2017-08-07 15:50:00,36.77,36.78,36.75,36.76,143675.0,30.5222,30.5305,30.5056,30.5139,143675.0
2017-08-07 15:55:00,36.75,36.82,36.75,36.8,543775.0,30.5056,30.5637,30.5056,30.5471,543775.0
2017-08-08 09:30:00,36.71,36.83,36.71,36.79,132009.0,30.4724,30.572,30.4724,30.5388,132009.0
2017-08-08 09:35:00,36.8,36.88,36.76,36.86,59494.0,30.5471,30.6135,30.5139,30.5969,59494.0
2017-08-08 09:40:00,36.85,36.88,36.82,36.87,53898.0,30.5886,30.6135,30.5637,30.6052,53898.0
2017-08-08 09:45:00,36.87,36.91,36.85,36.89,51702.0,30.6052,30.6384,30.5886,30.6218,51702.0
2017-08-08 09:50:00,36.89,36.96,36.88,36.95,33848.0,30.6218,30.6799,30.6135,30.6716,33848.0
2017-08-08 09:55:00,36.96,36.96,36.92,36.92,37022.0,30.6799,30.6799,30.6467,30.6467,37022.0
2017-08-08 10:00:00,36.92,36.93,36.9,36.91,24461.0,30.6467,30.655,30.6301,30.6384,24461.0
2017-08-08 10:05:00,36.91,36.93,36.91,36.92,14454.0,30.6384,30.655,30.6384,30.6467,14454.0
2017-08-08 10:10:00,36.92,36.93,36.9,36.91,27065.0,30.6467,30.655,30.6301,30.6384,27065.0
2017-08-08 10:15:00,36.91,36.91,36.87,36.9,35622.0,30.6384,30.6384,30.6052,30.6301,35622.0
2017-08-08 10:20:00,36.9,36.9,36.86,36.88,31495.0,30.6301,30.6301,30.5969,30.6135,31495.0
2017-08-08 10:25:00,36.88,36.88,36.84,36.86,24932.0,30.6135,30.6135,30.5803,30.5969,24932.0
2017-08-08 10:30:00,36.86,36.87,36.84,36.86,17193.0,30.5969,30.6052,30.5803,30.5969,17193.0
2017-08-08 10:35:00,36.86,36.89,36.86,36.87,31911.0,30.5969,30.6218,30.5969,30.6052,31911.0
2017-08-08 10:40:00,36.87,36.87,36.84,36.85,33357.0,30.6052,30.6052,30.5803,30.5886,33357.0
2017-08-08 10:45:00,36.84,36.85,36.82,36.82,16696.0,30.5803,30.5886,30.5637,30.5637,16696.0
2017-08-08 10:50:00,36.82,36.84,36.81,36.82,109746.0,30.5637,30.5803,30.5554,30.5637,109746.0
2017-08-08 10:55:00,36.83,36.83,36.8,36.82,31720.0,30.572,30.572,30.5471,30.5637,31720.0
2017-08-08 11:00:00,36.82,36.84,36.8,36.8,48904.0,30.5637,30.5803,30.5471,30.5471,48904.0
2017-08-08 11:05:00,36.81,36.85,36.8,36.85,108235.0,30.5554,30.5886,30.5471,30.5886,108235.0
2017-08-08 11:10:00,36.84,36.87,36.84,36.87,20277.0,30.5803,30.6052,30.5803,30.6052,20277.0
2017-08-08 11:15:00,36.87,36.89,36.85,36.88,34047.0,30.6052,30.6218,30.5886,30.6135,34047.0
2017-08-08 11:20:00,36.89,36.89,36.85,36.87,17090.0,30.6218,30.6218,30.5886,30.6052,17090.0
2017-08-08 11:25:00,36.87,36.9,36.85,36.87,39669.0,30.6052,30.6301,30.5886,30.6052,39669.0
2017-08-08 11:30:00,36.87,36.89,36.87,36.88,16390.0,30.6052,30.6218,30.6052,30.6135,16390.0
2017-08-08 11:35:00,36.88,36.89,36.86,36.86,12260.0,30.6135,30.6218,30.5969,30.5969,12260.0
2017-08-08 11:40:00,36.87,36.88,36.86,36.87,21273.0,30.6052,30.6135,30.5969,30.6052,21273.0
2017-08-08 11:45:00,36.88,36.9,36.86,36.88,30907.0,30.6135,30.6301,30.5969,30.6135,30907.0
2017-08-08 11:50:00,36.89,36.91,36.88,36.89,34454.0,30.6218,30.6384,30.6135,30.6218,34454.0
2017-08-08 11:55:00,36.89,36.91,36.88,36.9,25482.0,30.6218,30.6384,30.6135,30.6301,25482.0
2017-08-08 12:00:00,36.91,36.93,36.89,36.92,24643.0,30.6384,30.655,30.6218,30.6467,24643.0
2017-08-08 12:05:00,36.91,36.92,36.89,36.92,23130.0,30.6384,30.6467,30.6218,30.6467,23130.0
2017-08-08 12:10:00,36.92,36.93,36.89,36.89,6943.0,30.6467,30.655,30.6218,30.6218,6943.0
2017-08-08 12:15:00,36.89,36.9,36.86,36.86,31642.0,30.6218,30.6301,30.5969,30.5969,31642.0
2017-08-08 12:20:00,36.86,36.87,36.85,36.85,25600.0,30.5969,30.6052,30.5886,30.5886,25600.0
2017-08-08 12:25:00,36.86,36.87,36.84,36.85,21788.0,30.5969,30.6052,30.5803,30.5886,21788.0
2017-08-08 12:30:00,36.85,36.85,36.83,36.83,13075.0,30.5886,30.5886,30.572,30.572,13075.0
2017-08-08 12:35:00,36.84,36.86,36.81,36.81,13128.0,30.5803,30.5969,30.5554,30.5554,13128.0
2017-08-08 12:40:00,36.81,36.83,36.79,36.83,37862.0,30.5554,30.572,30.5388,30.572,37862.0
2017-08-08 12:45:00,36.82,36.83,36.8,36.81,24156.0,30.5637,30.572,30.5471,30.5554,24156.0
2017-08-08 12:50:00,36.82,36.83,36.81,36.81,12360.0,30.5637,30.572,30.5554,30.5554,12360.0
2017-08-08 12:55:00,36.82,36.83,36.81,36.82,9471.0,30.5637,30.572,30.5554,30.5637,9471.0
2017-08-08 13:00:00,36.82,36.83,36.82,36.82,5630.0,30.5637,30.572,30.5637,30.5637,5630.0
2017-08-08 13:05:00,36.83,36.85,36.82,36.85,7082.0,30.572,30.5886,30.5637,30.5886,7082.0
2017-08-08 13:10:00,36.85,36.85,36.84,36.85,3878.0,30.5886,30.5886,30.5803,30.5886,3878.0
2017-08-08 13:15:00,36.85,36.85,36.83,36.85,16285.0,30.5886,30.5886,30.572,30.5886,16285.0
2017-08-08 13:20:00,36.86,36.86,36.8,36.8,70172.0,30.5969,30.5969,30.5471,30.5471,70172.0
2017-08-08 13:25:00,36.8,36.81,36.76,36.78,36629.0,30.5471,30.5554,30.5139,30.5305,36629.0
2017-08-08 13:30:00,36.78,36.8,36.77,36.8,33245.0,30.5305,30.5471,30.5222,30.5471,33245.0
2017-08-08 13:35:00,36.79,36.8,36.78,36.79,6874.0,30.5388,30.5471,30.5305,30.5388,6874.0
2017-08-08 13:40:00,36.79,36.81,36.78,36.78,11699.0,30.5388,30.5554,30.5305,30.5305,11699.0
2017-08-08 13:45:00,36.78,36.79,36.77,36.79,10880.0,30.5305,30.5388,30.5222,30.5388,10880.0
2017-08-08 13:50:00,36.8,36.8,36.79,36.79,3462.0,30.5471,30.5471,30.5388,30.5388,3462.0
2017-08-08 13:55:00,36.8,36.8,36.77,36.78,18909.0,30.5471,30.5471,30.5222,30.5305,18909.0
2017-08-08 14:00:00,36.79,36.79,36.77,36.77,11573.0,30.5388,30.5388,30.5222,30.5222,11573.0
2017-08-08 14:05:00,36.77,36.78,36.75,36.77,32158.0,30.5222,30.5305,30.5056,30.5222,32158.0
2017-08-08 14:10:00,36.77,36.79,36.77,36.79,6600.0,30.5222,30.5388,30.5222,30.5388,6600.0
2017-08-08 14:15:00,36.79,36.8,36.78,36.8,3475.0,30.5388,30.5471,30.5305,30.5471,3475.0
2017-08-08 14:20:00,36.79,36.81,36.77,36.77,36808.0,30.5388,30.5554,30.5222,30.5222,36808.0
2017-08-08 14:25:00,36.77,36.77,36.76,36.76,22892.0,30.5222,30.5222,30.5139,30.5139,22892.0
2017-08-08 14:30:00,36.77,36.79,36.76,36.78,16578.0,30.5222,30.5388,30.5139,30.5305,16578.0
2017-08-08 14:35:00,36.78,36.78,36.76,36.76,5051.0,30.5305,30.5305,30.5139,30.5139,5051.0
2017-08-08 14:40:00,36.76,36.79,36.76,36.78,24374.0,30.5139,30.5388,30.5139,30.5305,24374.0
2017-08-08 14:45:00,36.77,36.78,36.76,36.77,15045.0,30.5222,30.5305,30.5139,30.5222,15045.0
2017-08-08 14:50:00,36.77,36.79,36.77,36.79,14858.0,30.5222,30.5388,30.5222,30.5388,14858.0
2017-08-08 14:55:00,36.79,36.81,36.78,36.81,22663.0,30.5388,30.5554,30.5305,30.5554,22663.0
2017-08-08 15:00:00,36.81,36.81,36.8,36.81,9119.0,30.5554,30.5554,30.5471,30.5554,9119.0
2017-08-08 15:05:00,36.8,36.81,36.77,36.8,26025.0,30.5471,30.5554,30.5222,30.5471,26025.0
2017-08-08 15:10:00,36.8,36.8,36.78,36.79,19925.0,30.5471,30.5471,30.5305,30.5388,19925.0
2017-08-08 15:15:00,36.79,36.79,36.76,36.79,23776.0,30.5388,30.5388,30.5139,30.5388,23776.0
2017-08-08 15:20:00,36.79,36.79,36.75,36.76,36667.0,30.5388,30.5388,30.5056,30.5139,36667.0
2017-08-08 15:25:00,36.76,36.77,36.71,36.74,32817.0,30.5139,30.5222,30.4724,30.4973,32817.0
2017-08-08 15:30:00,36.75,36.75,36.67,36.7,55754.0,30.5056,30.5056,30.4392,30.4641,55754.0
2017-08-08 15:35:00,36.69,36.69,36.64,36.69,65616.0,30.4558,30.4558,30.4143,30.4558,65616.0
2017-08-08 15:40:00,36.69,36.73,36.68,36.69,103484.0,30.4558,30.489,30.4475,30.4558,103484.0
2017-08-08 15:45:00,36.69,36.73,36.68,36.71,100212.0,30.4558,30.489,30.4475,30.4724,100212.0
2017-08-08 15:50:00,36.7,36.72,36.66,36.69,92468.0,30.4641,30.4807,30.4309,30.4558,92468.0
2017-08-08 15:55:00,36.69,36.71,36.68,36.71,163377.0,30.4558,30.4724,30.4475,30.4724,163377.0
2017-08-09 09:30:00,36.2,36.2,36.08,36.16,159568.0,30.0491,30.0491,29.9495,30.0159,159568.0
2017-08-09 09:35:00,36.17,36.18,36.03,36.14,106688.0,30.0242,30.0325,29.9079,29.9993,106688.0
2017-08-09 09:40:00,36.14,36.17,36.1,36.16,119733.0,29.9993,30.0242,29.9661,30.0159,119733.0
2017-08-09 09:45:00,36.16,36.17,36.11,36.15,97544.0,30.0159,30.0242,29.9744,30.0076,97544.0
2017-08-09 09:50:00,36.14,36.15,36.09,36.1,103789.0,29.9993,30.0076,29.9578,29.9661,103789.0
2017-08-09 09:55:00,36.11,36.17,36.11,36.16,50399.0,29.9744,30.0242,29.9744,30.0159,50399.0
2017-08-09 10:00:00,36.16,36.19,36.11,36.11,37958.0,30.0159,30.0408,29.9744,29.9744,37958.0
2017-08-09 10:05:00,36.11,36.14,36.1,36.13,19094.0,29.9744,29.9993,29.9661,29.991,19094.0
2017-08-09 10:10:00,36.14,36.17,36.13,36.13,29518.0,29.9993,30.0242,29.991,29.991,29518.0
2017-08-09 10:15:00,36.14,36.18,36.13,36.16,34424.0,29.9993,30.0325,29.991,30.0159,34424.0
2017-08-09 10:20:00,36.16,36.21,36.15,36.2,46176.0,30.0159,30.0574,30.0076,30.0491,46176.0
2017-08-09 10:25:00,36.21,36.22,36.2,36.2,41629.0,30.0574,30.0657,30.0491,30.0491,41629.0
2017-08-09 10:30:00,36.21,36.25,36.2,36.25,35503.0,30.0574,30.0906,30.0491,30.0906,35503.0
2017-08-09 10:35:00,36.25,36.28,36.23,36.28,43711.0,30.0906,30.1155,30.074,30.1155,43711.0
2017-08-09 10:40:00,36.27,36.27,36.23,36.24,33161.0,30.1072,30.1072,30.074,30.0823,33161.0
2017-08-09 10:45:00,36.24,36.26,36.22,36.24,18133.0,30.0823,30.0989,30.0657,30.0823,18133.0
2017-08-09 10:50:00,36.23,36.27,36.23,36.27,9800.0,30.074,30.1072,30.074,30.1072,9800.0
2017-08-09 10:55:00,36.27,36.28,36.24,36.24,37995.0,30.1072,30.1155,30.0823,30.0823,37995.0
2017-08-09 11:00:00,36.24,36.25,36.22,36.25,29841.0,30.0823,30.0906,30.0657,30.0906,29841.0
2017-08-09 11:05:00,36.26,36.27,36.24,36.25,8302.0,30.0989,30.1072,30.0823,30.0906,8302.0
2017-08-09 11:10:00,36.25,36.25,36.22,36.23,18606.0,30.0906,30.0906,30.0657,30.074,18606.0
2017-08-09 11:15:00,36.24,36.27,36.24,36.25,23124.0,30.0823,30.1072,30.0823,30.0906,23124.0
2017-08-09 11:20:00,36.26,36.3,36.25,36.27,33164.0,30.0989,30.1321,30.0906,30.1072,33164.0
2017-08-09 11:25:00,36.27,36.29,36.25,36.27,21885.0,30.1072,30.1238,30.0906,30.1072,21885.0
2017-08-09 11:30:00,36.27,36.29,36.25,36.27,20059.0,30.1072,30.1238,30.0906,30.1072,20059.0
2017-08-09 11:35:00,36.26,36.27,36.25,36.26,13645.0,30.0989,30.1072,30.0906,30.0989,13645.0
2017-08-09 11:40:00,36.27,36.29,36.25,36.26,34536.0,30.1072,30.1238,30.0906,30.0989,34536.0
2017-08-09 11:45:00,36.26,36.27,36.25,36.27,16383.0,30.0989,30.1072,30.0906,30.1072,16383.0
2017-08-09 11:50:00,36.27,36.32,36.25,36.31,16753.0,30.1072,30.1487,30.0906,30.1404,16753.0
2017-08-09 11:55:00,36.3,36.34,36.29,36.34,11876.0,30.1321,30.1653,30.1238,30.1653,11876.0
2017-08-09 12:00:00,36.34,36.37,36.33,36.36,14735.0,30.1653,30.1902,30.157,30.1819,14735.0
2017-08-09 12:05:00,36.35,36.36,36.31,36.32,16970.0,30.1736,30.1819,30.1404,30.1487,16970.0
2017-08-09 12:10:00,36.33,36.33,36.32,36.33,11200.0,30.157,30.157,30.1487,30.157,11200.0
2017-08-09 12:15:00,36.33,36.35,36.32,36.34,30683.0,30.157,30.1736,30.1487,30.1653,30683.0
2017-08-09 12:20:00,36.35,36.38,36.35,36.37,16736.0,30.1736,30.1985,30.1736,30.1902,16736.0
2017-08-09 12:25:00,36.37,36.38,36.35,36.35,16467.0,30.1902,30.1985,30.1736,30.1736,16467.0
2017-08-09 12:30:00,36.35,36.37,36.35,36.37,11563.0,30.1736,30.1902,30.1736,30.1902,11563.0
2017-08-09 12:35:00,36.37,36.38,36.35,36.36,48772.0,30.1902,30.1985,30.1736,30.1819,48772.0
2017-08-09 12:40:00,36.35,36.37,36.35,36.36,6315.0,30.1736,30.1902,30.1736,30.1819,6315.0
2017-08-09 12:45:00,36.37,36.38,36.34,36.35,15616.0,30.1902,30.1985,30.1653,30.1736,15616.0
2017-08-09 12:50:00,36.35,36.36,36.33,36.34,14558.0,30.1736,30.1819,30.157,30.1653,14558.0
2017-08-09 12:55:00,36.34,36.35,36.33,36.33,10998.0,30.1653,30.1736,30.157,30.157,10998.0
2017-08-09 13:00:00,36.34,36.38,36.33,36.37,17745.0,30.1653,30.1985,30.157,30.1902,17745.0
2017-08-09 13:05:00,36.37,36.38,36.36,36.37,15902.0,30.1902,30.1985,30.1819,30.1902,15902.0
2017-08-09 13:10:00,36.37,36.38,36.36,36.36,10200.0,30.1902,30.1985,30.1819,30.1819,10200.0
2017-08-09 13:15:00,36.37,36.38,36.36,36.37,27035.0,30.1902,30.1985,30.1819,30.1902,27035.0
2017-08-09 13:20:00,36.38,36.4,36.37,36.4,11996.0,30.1985,30.2151,30.1902,30.2151,11996.0
2017-08-09 13:25:00,36.4,36.4,36.37,36.39,23724.0,30.2151,30.2151,30.1902,30.2068,23724.0
2017-08-09 13:30:00,36.39,36.4,36.39,36.39,11550.0,30.2068,30.2151,30.2068,30.2068,11550.0
2017-08-09 13:35:00,36.39,36.39,36.38,36.39,16903.0,30.2068,30.2068,30.1985,30.2068,16903.0
2017-08-09 13:40:00,36.39,36.4,36.38,36.38,21762.0,30.2068,30.2151,30.1985,30.1985,21762.0
2017-08-09 13:45:00,36.39,36.4,36.38,36.4,20913.0,30.2068,30.2151,30.1985,30.2151,20913.0
2017-08-09 13:50:00,36.39,36.4,36.39,36.4,6582.0,30.2068,30.2151,30.2068,30.2151,6582.0
2017-08-09 13:55:00,36.41,36.43,36.39,36.42,52509.0,30.2234,30.24,30.2068,30.2317,52509.0
2017-08-09 14:00:00,36.41,36.41,36.4,36.4,4564.0,30.2234,30.2234,30.2151,30.2151,4564.0
2017-08-09 14:05:00,36.41,36.41,36.38,36.38,13200.0,30.2234,30.2234,30.1985,30.1985,13200.0
2017-08-09 14:10:00,36.39,36.39,36.36,36.38,35484.0,30.2068,30.2068,30.1819,30.1985,35484.0
2017-08-09 14:15:00,36.38,36.38,36.35,36.37,17071.0,30.1985,30.1985,30.1736,30.1902,17071.0
2017-08-09 14:20:00,36.37,36.37,36.35,36.36,24183.0,30.1902,30.1902,30.1736,30.1819,24183.0
2017-08-09 14:25:00,36.36,36.36,36.33,36.34,22589.0,30.1819,30.1819,30.157,30.1653,22589.0
2017-08-09 14:30:00,36.35,36.36,36.34,36.34,13215.0,30.1736,30.1819,30.1653,30.1653,13215.0
2017-08-09 14:35:00,36.34,36.35,36.33,36.34,85943.0,30.1653,30.1736,30.157,30.1653,85943.0
2017-08-09 14:40:00,36.34,36.36,36.33,36.34,38101.0,30.1653,30.1819,30.157,30.1653,38101.0
2017-08-09 14:45:00,36.34,36.34,36.3,36.32,47051.0,30.1653,30.1653,30.1321,30.1487,47051.0
2017-08-09 14:50:00,36.32,36.34,36.31,36.34,29984.0,30.1487,30.1653,30.1404,30.1653,29984.0
2017-08-09 14:55:00,36.34,36.35,36.33,36.34,35144.0,30.1653,30.1736,30.157,30.1653,35144.0
2017-08-09 15:00:00,36.34,36.34,36.33,36.34,24481.0,30.1653,30.1653,30.157,30.1653,24481.0
2017-08-09 15:05:00,36.33,36.34,36.31,36.32,52173.0,30.157,30.1653,30.1404,30.1487,52173.0
2017-08-09 15:10:00,36.31,36.34,36.31,36.34,71736.0,30.1404,30.1653,30.1404,30.1653,71736.0
2017-08-09 15:15:00,36.34,36.39,36.34,36.37,44884.0,30.1653,30.2068,30.1653,30.1902,44884.0
2017-08-09 15:20:00,36.37,36.38,36.36,36.38,20863.0,30.1902,30.1985,30.1819,30.1985,20863.0
2017-08-09 15:25:00,36.37,36.38,36.36,36.38,27741.0,30.1902,30.1985,30.1819,30.1985,27741.0
2017-08-09 15:30:00,36.38,36.39,36.37,36.39,36360.0,30.1985,30.2068,30.1902,30.2068,36360.0
2017-08-09 15:35:00,36.39,36.42,36.38,36.42,31060.0,30.2068,30.2317,30.1985,30.2317,31060.0
2017-08-09 15:40:00,36.42,36.43,36.41,36.43,22321.0,30.2317,30.24,30.2234,30.24,22321.0
2017-08-09 15:45:00,36.43,36.45,36.42,36.45,56993.0,30.24,30.2566,30.2317,30.2566,56993.0
2017-08-09 15:50:00,36.45,36.46,36.44,36.45,68671.0,30.2566,30.2649,30.2483,30.2566,68671.0
2017-08-09 15:55:00,36.44,36.47,36.44,36.46,164564.0,30.2483,30.2732,30.2483,30.2649,164564.0
2017-08-10 09:30:00,36.0,36.03,35.8,35.94,183218.0,29.883,29.9079,29.717,29.8332,183218.0
2017-08-10 09:35:00,35.94,35.94,35.9,35.9,95706.0,29.8332,29.8332,29.8,29.8,95706.0
2017-08-10 09:40:00,35.9,35.91,35.86,35.91,93999.0,29.8,29.8083,29.7668,29.8083,93999.0
2017-08-10 09:45:00,35.9,35.91,35.88,35.91,52215.0,29.8,29.8083,29.7834,29.8083,52215.0
2017-08-10 09:50:00,35.9,35.96,35.89,35.93,71864.0,29.8,29.8498,29.7917,29.8249,71864.0
2017-08-10 09:55:00,35.93,35.94,35.9,35.91,56567.0,29.8249,29.8332,29.8,29.8083,56567.0
2017-08-10 10:00:00,35.92,35.93,35.83,35.84,55479.0,29.8166,29.8249,29.7419,29.7502,55479.0
2017-08-10 10:05:00,35.83,35.85,35.75,35.8,66430.0,29.7419,29.7585,29.6755,29.717,66430.0
2017-08-10 10:10:00,35.8,35.8,35.71,35.73,121418.0,29.717,29.717,29.6423,29.6589,121418.0
2017-08-10 10:15:00,35.72,35.75,35.71,35.74,79956.0,29.6506,29.6755,29.6423,29.6672,79956.0
2017-08-10 10:20:00,35.74,35.76,35.72,35.74,79250.0,29.6672,29.6838,29.6506,29.6672,79250.0
2017-08-10 10:25:00,35.75,35.75,35.72,35.75,62788.0,29.6755,29.6755,29.6506,29.6755,62788.0
2017-08-10 10:30:00,35.75,35.75,35.72,35.74,80205.0,29.6755,29.6755,29.6506,29.6672,80205.0
2017-08-10 10:35:00,35.74,35.76,35.73,35.74,59685.0,29.6672,29.6838,29.6589,29.6672,59685.0
2017-08-10 10:40:00,35.75,35.75,35.73,35.73,23895.0,29.6755,29.6755,29.6589,29.6589,23895.0
2017-08-10 10:45:00,35.73,35.74,35.71,35.72,48569.0,29.6589,29.6672,29.6423,29.6506,48569.0
2017-08-10 10:50:00,35.72,35.72,35.68,35.7,62355.0,29.6506,29.6506,29.6174,29.634,62355.0
2017-08-10 10:55:00,35.7,35.71,35.68,35.68,25683.0,29.634,29.6423,29.6174,29.6174,25683.0
2017-08-10 11:00:00,35.68,35.69,35.66,35.67,44701.0,29.6174,29.6257,29.6008,29.6091,44701.0
2017-08-10 11:05:00,35.67,35.72,35.67,35.72,15529.0,29.6091,29.6506,29.6091,29.6506,15529.0
2017-08-10 11:10:00,35.72,35.75,35.71,35.74,42417.0,29.6506,29.6755,29.6423,29.6672,42417.0
2017-08-10 11:15:00,35.74,35.75,35.72,35.73,69925.0,29.6672,29.6755,29.6506,29.6589,69925.0
2017-08-10 11:20:00,35.73,35.74,35.68,35.69,44697.0,29.6589,29.6672,29.6174,29.6257,44697.0
2017-08-10 11:25:00,35.69,35.72,35.68,35.7,55861.0,29.6257,29.6506,29.6174,29.634,55861.0
2017-08-10 11:30:00,35.7,35.72,35.7,35.7,18699.0,29.634,29.6506,29.634,29.634,18699.0
2017-08-10 11:35:00,35.7,35.74,35.69,35.73,68347.0,29.634,29.6672,29.6257,29.6589,68347.0
2017-08-10 11:40:00,35.72,35.73,35.68,35.69,69404.0,29.6506,29.6589,29.6174,29.6257,69404.0
2017-08-10 11:45:00,35.68,35.68,35.62,35.63,35507.0,29.6174,29.6174,29.5676,29.5759,35507.0
2017-08-10 11:50:00,35.62,35.62,35.57,35.58,83581.0,29.5676,29.5676,29.5261,29.5344,83581.0
2017-08-10 11:55:00,35.57,35.58,35.51,35.53,103536.0,29.5261,29.5344,29.4763,29.4929,103536.0
2017-08-10 12:00:00,35.52,35.52,35.46,35.47,78837.0,29.4846,29.4846,29.4348,29.4431,78837.0
2017-08-10 12:05:00,35.46,35.5,35.45,35.48,41014.0,29.4348,29.468,29.4265,29.4514,41014.0
2017-08-10 12:10:00,35.49,35.55,35.48,35.54,92731.0,29.4597,29.5095,29.4514,29.5012,92731.0
2017-08-10 12:15:00,35.54,35.55,35.49,35.51,71977.0,29.5012,29.5095,29.4597,29.4763,71977.0
2017-08-10 12:20:00,35.52,35.52,35.47,35.48,30654.0,29.4846,29.4846,29.4431,29.4514,30654.0
2017-08-10 12:25:00,35.48,35.49,35.45,35.47,55505.0,29.4514,29.4597,29.4265,29.4431,55505.0
2017-08-10 12:30:00,35.46,35.46,35.38,35.4,62289.0,29.4348,29.4348,29.3684,29.385,62289.0
2017-08-10 12:35:00,35.39,35.4,35.36,35.37,45606.0,29.3767,29.385,29.3518,29.3601,45606.0
2017-08-10 12:40:00,35.36,35.39,35.36,35.37,49093.0,29.3518,29.3767,29.3518,29.3601,49093.0
2017-08-10 12:45:00,35.38,35.45,35.37,35.41,52518.0,29.3684,29.4265,29.3601,29.3933,52518.0
2017-08-10 12:50:00,35.41,35.45,35.38,35.45,104710.0,29.3933,29.4265,29.3684,29.4265,104710.0
2017-08-10 12:55:00,35.44,35.49,35.43,35.48,39019.0,29.4182,29.4597,29.4099,29.4514,39019.0
2017-08-10 13:00:00,35.48,35.52,35.48,35.52,19644.0,29.4514,29.4846,29.4514,29.4846,19644.0
2017-08-10 13:05:00,35.52,35.52,35.5,35.51,30329.0,29.4846,29.4846,29.468,29.4763,30329.0
2017-08-10 13:10:00,35.51,35.52,35.49,35.49,15295.0,29.4763,29.4846,29.4597,29.4597,15295.0
2017-08-10 13:15:00,35.5,35.5,35.46,35.48,21915.0,29.468,29.468,29.4348,29.4514,21915.0
2017-08-10 13:20:00,35.47,35.52,35.47,35.52,20757.0,29.4431,29.4846,29.4431,29.4846,20757.0
2017-08-10 13:25:00,35.52,35.53,35.5,35.52,36661.0,29.4846,29.4929,29.468,29.4846,36661.0
2017-08-10 13:30:00,35.52,35.53,35.51,35.52,17783.0,29.4846,29.4929,29.4763,29.4846,17783.0
2017-08-10 13:35:00,35.52,35.52,35.5,35.51,12911.0,29.4846,29.4846,29.468,29.4763,12911.0
2017-08-10 13:40:00,35.51,35.51,35.49,35.5,25069.0,29.4763,29.4763,29.4597,29.468,25069.0
2017-08-10 13:45:00,35.49,35.51,35.49,35.51,9201.0,29.4597,29.4763,29.4597,29.4763,9201.0
2017-08-10 13:50:00,35.51,35.52,35.49,35.5,24507.0,29.4763,29.4846,29.4597,29.468,24507.0
2017-08-10 13:55:00,35.49,35.52,35.48,35.52,28743.0,29.4597,29.4846,29.4514,29.4846,28743.0
2017-08-10 14:00:00,35.52,35.52,35.5,35.51,35232.0,29.4846,29.4846,29.468,29.4763,35232.0
2017-08-10 14:05:00,35.51,35.53,35.48,35.52,34405.0,29.4763,29.4929,29.4514,29.4846,34405.0
2017-08-10 14:10:00,35.52,35.55,35.51,35.55,21032.0,29.4846,29.5095,29.4763,29.5095,21032.0
2017-08-10 14:15:00,35.55,35.57,35.54,35.56,21774.0,29.5095,29.5261,29.5012,29.5178,21774.0
2017-08-10 14:20:00,35.57,35.58,35.55,35.55,38090.0,29.5261,29.5344,29.5095,29.5095,38090.0
2017-08-10 14:25:00,35.55,35.57,35.54,35.57,45226.0,29.5095,29.5261,29.5012,29.5261,45226.0
2017-08-10 14:30:00,35.57,35.62,35.56,35.6,27351.0,29.5261,29.5676,29.5178,29.551,27351.0
2017-08-10 14:35:00,35.6,35.6,35.54,35.54,32623.0,29.551,29.551,29.5012,29.5012,32623.0
2017-08-10 14:40:00,35.54,35.56,35.52,35.55,26757.0,29.5012,29.5178,29.4846,29.5095,26757.0
2017-08-10 14:45:00,35.54,35.57,35.53,35.56,23020.0,29.5012,29.5261,29.4929,29.5178,23020.0
2017-08-10 14:50:00,35.57,35.57,35.54,35.55,32703.0,29.5261,29.5261,29.5012,29.5095,32703.0
2017-08-10 14:55:00,35.55,35.57,35.53,35.55,25509.0,29.5095,29.5261,29.4929,29.5095,25509.0
2017-08-10 15:00:00,35.55,35.56,35.53,35.54,44586.0,29.5095,29.5178,29.4929,29.5012,44586.0
2017-08-10 15:05:00,35.54,35.54,35.51,35.53,43413.0,29.5012,29.5012,29.4763,29.4929,43413.0
2017-08-10 15:10:00,35.52,35.53,35.49,35.49,27840.0,29.4846,29.4929,29.4597,29.4597,27840.0
2017-08-10 15:15:00,35.49,35.49,35.44,35.47,54368.0,29.4597,29.4597,29.4182,29.4431,54368.0
2017-08-10 15:20:00,35.47,35.47,35.43,35.45,45991.0,29.4431,29.4431,29.4099,29.4265,45991.0
2017-08-10 15:25:00,35.44,35.47,35.43,35.47,70013.0,29.4182,29.4431,29.4099,29.4431,70013.0
2017-08-10 15:30:00,35.47,35.48,35.42,35.42,49933.0,29.4431,29.4514,29.4016,29.4016,49933.0
2017-08-10 15:35:00,35.41,35.44,35.38,35.38,66083.0,29.3933,29.4182,29.3684,29.3684,66083.0
2017-08-10 15:40:00,35.38,35.4,35.37,35.37,110432.0,29.3684,29.385,29.3601,29.3601,110432.0
2017-08-10 15:45:00,35.37,35.37,35.34,35.34,153682.0,29.3601,29.3601,29.3352,29.3352,153682.0
2017-08-10 15:50:00,35.34,35.38,35.34,35.36,297338.0,29.3352,29.3684,29.3352,29.3518,297338.0
2017-08-10 15:55:00,35.36,35.38,35.34,35.34,400069.0,29.3518,29.3684,29.3352,29.3352,400069.0
2017-08-11 09:30:00,35.52,35.68,35.43,35.67,277480.0,29.4846,29.6174,29.4099,29.6091,277480.0
2017-08-11 09:35:00,35.66,35.67,35.51,35.51,187129.0,29.6008,29.6091,29.4763,29.4763,187129.0
2017-08-11 09:40:00,35.51,35.57,35.48,35.54,135149.0,29.4763,29.5261,29.4514,29.5012,135149.0
2017-08-11 09:45:00,35.54,35.57,35.49,35.53,79592.0,29.5012,29.5261,29.4597,29.4929,79592.0
2017-08-11 09:50:00,35.54,35.6,35.53,35.6,51404.0,29.5012,29.551,29.4929,29.551,51404.0
2017-08-11 09:55:00,35.61,35.67,35.58,35.66,61336.0,29.5593,29.6091,29.5344,29.6008,61336.0
2017-08-11 10:00:00,35.66,35.71,35.63,35.7,42456.0,29.6008,29.6423,29.5759,29.634,42456.0
2017-08-11 10:05:00,35.71,35.85,35.71,35.84,84996.0,29.6423,29.7585,29.6423,29.7502,84996.0
2017-08-11 10:10:00,35.85,35.89,35.84,35.84,42249.0,29.7585,29.7917,29.7502,29.7502,42249.0
2017-08-11 10:15:00,35.84,35.89,35.83,35.85,63337.0,29.7502,29.7917,29.7419,29.7585,63337.0
2017-08-11 10:20:00,35.84,35.85,35.82,35.83,26878.0,29.7502,29.7585,29.7336,29.7419,26878.0
2017-08-11 10:25:00,35.82,35.87,35.8,35.85,44102.0,29.7336,29.7751,29.717,29.7585,44102.0
2017-08-11 10:30:00,35.85,35.87,35.84,35.86,35223.0,29.7585,29.7751,29.7502,29.7668,35223.0
2017-08-11 10:35:00,35.86,35.87,35.83,35.84,19151.0,29.7668,29.7751,29.7419,29.7502,19151.0
2017-08-11 10:40:00,35.85,35.85,35.83,35.83,24649.0,29.7585,29.7585,29.7419,29.7419,24649.0
2017-08-11 10:45:00,35.83,35.88,35.82,35.86,48796.0,29.7419,29.7834,29.7336,29.7668,48796.0
2017-08-11 10:50:00,35.86,35.87,35.84,35.85,31972.0,29.7668,29.7751,29.7502,29.7585,31972.0
2017-08-11 10:55:00,35.86,35.86,35.83,35.85,31789.0,29.7668,29.7668,29.7419,29.7585,31789.0
2017-08-11 11:00:00,35.85,35.85,35.81,35.83,43076.0,29.7585,29.7585,29.7253,29.7419,43076.0
2017-08-11 11:05:00,35.83,35.84,35.8,35.81,21820.0,29.7419,29.7502,29.717,29.7253,21820.0
2017-08-11 11:10:00,35.8,35.82,35.8,35.81,13797.0,29.717,29.7336,29.717,29.7253,13797.0
2017-08-11 11:15:00,35.82,35.85,35.81,35.81,29489.0,29.7336,29.7585,29.7253,29.7253,29489.0
2017-08-11 11:20:00,35.81,35.81,35.75,35.8,93695.0,29.7253,29.7253,29.6755,29.717,93695.0
2017-08-11 11:25:00,35.81,35.83,35.79,35.8,175045.0,29.7253,29.7419,29.7087,29.717,175045.0
2017-08-11 11:30:00,35.8,35.84,35.8,35.84,38870.0,29.717,29.7502,29.717,29.7502,38870.0
2017-08-11 11:35:00,35.84,35.9,35.84,35.9,35699.0,29.7502,29.8,29.7502,29.8,35699.0
2017-08-11 11:40:00,35.9,35.92,35.89,35.91,18626.0,29.8,29.8166,29.7917,29.8083,18626.0
2017-08-11 11:45:00,35.91,35.94,35.91,35.93,23624.0,29.8083,29.8332,29.8083,29.8249,23624.0
2017-08-11 11:50:00,35.92,35.94,35.9,35.94,49815.0,29.8166,29.8332,29.8,29.8332,49815.0
2017-08-11 11:55:00,35.93,36.03,35.93,36.02,230001.0,29.8249,29.9079,29.8249,29.8996,230001.0
2017-08-11 12:00:00,36.03,36.1,36.03,36.06,92503.0,29.9079,29.9661,29.9079,29.9328,92503.0
2017-08-11 12:05:00,36.07,36.14,36.06,36.11,55101.0,29.9411,29.9993,29.9328,29.9744,55101.0
2017-08-11 12:10:00,36.12,36.14,36.11,36.14,17791.0,29.9827,29.9993,29.9744,29.9993,17791.0
2017-08-11 12:15:00,36.13,36.15,36.13,36.15,12715.0,29.991,30.0076,29.991,30.0076,12715.0
2017-08-11 12:20:00,36.15,36.18,36.15,36.16,21192.0,30.0076,30.0325,30.0076,30.0159,21192.0
2017-08-11 12:25:00,36.16,36.17,36.11,36.11,27885.0,30.0159,30.0242,29.9744,29.9744,27885.0
2017-08-11 12:30:00,36.11,36.12,36.08,36.12,48269.0,29.9744,29.9827,29.9495,29.9827,48269.0
2017-08-11 12:35:00,36.12,36.13,36.11,36.12,30454.0,29.9827,29.991,29.9744,29.9827,30454.0
2017-08-11 12:40:00,36.12,36.18,36.12,36.18,25061.0,29.9827,30.0325,29.9827,30.0325,25061.0
2017-08-11 12:45:00,36.18,36.19,36.15,36.16,32879.0,30.0325,30.0408,30.0076,30.0159,32879.0
2017-08-11 12:50:00,36.15,36.16,36.14,36.15,33710.0,30.0076,30.0159,29.9993,30.0076,33710.0
2017-08-11 12:55:00,36.14,36.15,36.14,36.15,6281.0,29.9993,30.0076,29.9993,30.0076,6281.0
2017-08-11 13:00:00,36.15,36.2,36.14,36.19,23615.0,30.0076,30.0491,29.9993,30.0408,23615.0
2017-08-11 13:05:00,36.19,36.2,36.17,36.19,24425.0,30.0408,30.0491,30.0242,30.0408,24425.0
2017-08-11 13:10:00,36.18,36.19,36.16,36.16,10383.0,30.0325,30.0408,30.0159,30.0159,10383.0
2017-08-11 13:15:00,36.16,36.17,36.12,36.13,28569.0,30.0159,30.0242,29.9827,29.991,28569.0
2017-08-11 13:20:00,36.13,36.14,36.1,36.1,17742.0,29.991,29.9993,29.9661,29.9661,17742.0
2017-08-11 13:25:00,36.1,36.12,36.1,36.1,11159.0,29.9661,29.9827,29.9661,29.9661,11159.0
2017-08-11 13:30:00,36.11,36.13,36.11,36.11,28398.0,29.9744,29.991,29.9744,29.9744,28398.0
2017-08-11 13:35:00,36.11,36.12,36.08,36.08,13524.0,29.9744,29.9827,29.9495,29.9495,13524.0
2017-08-11 13:40:00,36.09,36.1,36.09,36.1,8651.0,29.9578,29.9661,29.9578,29.9661,8651.0
2017-08-11 13:45:00,36.1,36.14,36.1,36.13,27146.0,29.9661,29.9993,29.9661,29.991,27146.0
2017-08-11 13:50:00,36.13,36.14,36.11,36.11,17483.0,29.991,29.9993,29.9744,29.9744,17483.0
2017-08-11 13:55:00,36.11,36.14,36.11,36.14,10407.0,29.9744,29.9993,29.9744,29.9993,10407.0
2017-08-11 14:00:00,36.14,36.14,36.13,36.14,23721.0,29.9993,29.9993,29.991,29.9993,23721.0
2017-08-11 14:05:00,36.14,36.16,36.14,36.15,8475.0,29.9993,30.0159,29.9993,30.0076,8475.0
2017-08-11 14:10:00,36.16,36.19,36.16,36.18,21782.0,30.0159,30.0408,30.0159,30.0325,21782.0
2017-08-11 14:15:00,36.18,36.19,36.17,36.17,19850.0,30.0325,30.0408,30.0242,30.0242,19850.0
2017-08-11 14:20:00,36.17,36.17,36.15,36.15,9303.0,30.0242,30.0242,30.0076,30.0076,9303.0
2017-08-11 14:25:00,36.15,36.17,36.14,36.17,63118.0,30.0076,30.0242,29.9993,30.0242,63118.0
2017-08-11 14:30:00,36.16,36.19,36.15,36.15,65435.0,30.0159,30.0408,30.0076,30.0076,65435.0
2017-08-11 14:35:00,36.15,36.16,36.11,36.13,40873.0,30.0076,30.0159,29.9744,29.991,40873.0
2017-08-11 14:40:00,36.13,36.15,36.12,36.13,27279.0,29.991,30.0076,29.9827,29.991,27279.0
2017-08-11 14:45:00,36.13,36.14,36.11,36.12,19681.0,29.991,29.9993,29.9744,29.9827,19681.0
2017-08-11 14:50:00,36.12,36.14,36.08,36.08,19787.0,29.9827,29.9993,29.9495,29.9495,19787.0
2017-08-11 14:55:00,36.09,36.1,36.05,36.06,32823.0,29.9578,29.9661,29.9245,29.9328,32823.0
2017-08-11 15:00:00,36.06,36.09,36.06,36.07,47612.0,29.9328,29.9578,29.9328,29.9411,47612.0
2017-08-11 15:05:00,36.08,36.08,36.04,36.05,10945.0,29.9495,29.9495,29.9162,29.9245,10945.0
2017-08-11 15:10:00,36.05,36.06,36.02,36.02,24549.0,29.9245,29.9328,29.8996,29.8996,24549.0
2017-08-11 15:15:00,36.02,36.04,36.01,36.02,24169.0,29.8996,29.9162,29.8913,29.8996,24169.0
2017-08-11 15:20:00,36.02,36.04,36.01,36.04,34819.0,29.8996,29.9162,29.8913,29.9162,34819.0
2017-08-11 15:25:00,36.04,36.09,36.03,36.04,35766.0,29.9162,29.9578,29.9079,29.9162,35766.0
2017-08-11 15:30:00,36.05,36.05,36.01,36.04,25060.0,29.9245,29.9245,29.8913,29.9162,25060.0
2017-08-11 15:35:00,36.03,36.08,36.02,36.08,62620.0,29.9079,29.9495,29.8996,29.9495,62620.0
2017-08-11 15:40:00,36.08,36.08,36.06,36.07,43514.0,29.9495,29.9495,29.9328,29.9411,43514.0
2017-08-11 15:45:00,36.07,36.12,36.06,36.12,76089.0,29.9411,29.9827,29.9328,29.9827,76089.0
2017-08-11 15:50:00,36.11,36.14,36.11,36.14,112656.0,29.9744,29.9993,29.9744,29.9993,112656.0
2017-08-11 15:55:00,36.13,36.15,36.13,36.13,372436.0,29.991,30.0076,29.991,29.991,372436.0
2017-08-14 09:30:00,36.02,36.06,35.85,35.95,342561.0,29.8996,29.9328,29.7585,29.8415,342561.0
2017-08-14 09:35:00,35.95,35.97,35.92,35.93,161694.0,29.8415,29.8581,29.8166,29.8249,161694.0
2017-08-14 09:40:00,35.93,35.95,35.88,35.89,92852.0,29.8249,29.8415,29.7834,29.7917,92852.0
2017-08-14 09:45:00,35.89,35.93,35.88,35.93,41095.0,29.7917,29.8249,29.7834,29.8249,41095.0
2017-08-14 09:50:00,35.92,35.93,35.9,35.91,39698.0,29.8166,29.8249,29.8,29.8083,39698.0
2017-08-14 09:55:00,35.91,35.94,35.91,35.93,45218.0,29.8083,29.8332,29.8083,29.8249,45218.0
2017-08-14 10:00:00,35.94,35.98,35.93,35.95,87068.0,29.8332,29.8664,29.8249,29.8415,87068.0
2017-08-14 10:05:00,35.96,35.98,35.93,35.97,65040.0,29.8498,29.8664,29.8249,29.8581,65040.0
2017-08-14 10:10:00,35.96,35.98,35.94,35.94,53169.0,29.8498,29.8664,29.8332,29.8332,53169.0
2017-08-14 10:15:00,35.95,35.96,35.93,35.95,29336.0,29.8415,29.8498,29.8249,29.8415,29336.0
2017-08-14 10:20:00,35.95,35.97,35.93,35.97,69353.0,29.8415,29.8581,29.8249,29.8581,69353.0
2017-08-14 10:25:00,35.97,35.97,35.94,35.94,24365.0,29.8581,29.8581,29.8332,29.8332,24365.0
2017-08-14 10:30:00,35.95,35.97,35.94,35.96,51296.0,29.8415,29.8581,29.8332,29.8498,51296.0
2017-08-14 10:35:00,35.96,35.97,35.94,35.94,70555.0,29.8498,29.8581,29.8332,29.8332,70555.0
2017-08-14 10:40:00,35.95,35.96,35.94,35.95,16880.0,29.8415,29.8498,29.8332,29.8415,16880.0
2017-08-14 10:45:00,35.95,35.97,35.94,35.96,56175.0,29.8415,29.8581,29.8332,29.8498,56175.0
2017-08-14 10:50:00,35.97,35.99,35.96,35.97,35009.0,29.8581,29.8747,29.8498,29.8581,35009.0
2017-08-14 10:55:00,35.98,35.98,35.93,35.93,55495.0,29.8664,29.8664,29.8249,29.8249,55495.0
2017-08-14 11:00:00,35.93,35.93,35.89,35.89,25893.0,29.8249,29.8249,29.7917,29.7917,25893.0
2017-08-14 11:05:00,35.89,35.9,35.88,35.89,33988.0,29.7917,29.8,29.7834,29.7917,33988.0
2017-08-14 11:10:00,35.89,35.93,35.89,35.91,48635.0,29.7917,29.8249,29.7917,29.8083,48635.0
2017-08-14 11:15:00,35.91,35.92,35.89,35.91,40920.0,29.8083,29.8166,29.7917,29.8083,40920.0
2017-08-14 11:20:00,35.91,35.92,35.88,35.88,59157.0,29.8083,29.8166,29.7834,29.7834,59157.0
2017-08-14 11:25:00,35.88,35.89,35.88,35.89,29671.0,29.7834,29.7917,29.7834,29.7917,29671.0
2017-08-14 11:30:00,35.89,35.92,35.88,35.92,99169.0,29.7917,29.8166,29.7834,29.8166,99169.0
2017-08-14 11:35:00,35.92,35.93,35.91,35.91,21076.0,29.8166,29.8249,29.8083,29.8083,21076.0
2017-08-14 11:40:00,35.92,35.93,35.91,35.93,18648.0,29.8166,29.8249,29.8083,29.8249,18648.0
2017-08-14 11:45:00,35.93,35.94,35.92,35.93,25514.0,29.8249,29.8332,29.8166,29.8249,25514.0
2017-08-14 11:50:00,35.93,35.94,35.93,35.94,15995.0,29.8249,29.8332,29.8249,29.8332,15995.0
2017-08-14 11:55:00,35.94,35.99,35.93,35.99,90278.0,29.8332,29.8747,29.8249,29.8747,90278.0
2017-08-14 12:00:00,35.98,36.04,35.98,36.03,76723.0,29.8664,29.9162,29.8664,29.9079,76723.0
2017-08-14 12:05:00,36.03,36.03,36.0,36.0,15935.0,29.9079,29.9079,29.883,29.883,15935.0
2017-08-14 12:10:00,36.0,36.03,35.98,36.02,46716.0,29.883,29.9079,29.8664,29.8996,46716.0
2017-08-14 12:15:00,36.02,36.03,36.01,36.02,15014.0,29.8996,29.9079,29.8913,29.8996,15014.0
2017-08-14 12:20:00,36.01,36.02,36.0,36.0,8681.0,29.8913,29.8996,29.883,29.883,8681.0
2017-08-14 12:25:00,36.01,36.03,36.0,36.03,17489.0,29.8913,29.9079,29.883,29.9079,17489.0
2017-08-14 12:30:00,36.02,36.03,36.01,36.03,19302.0,29.8996,29.9079,29.8913,29.9079,19302.0
2017-08-14 12:35:00,36.03,36.03,36.01,36.01,11459.0,29.9079,29.9079,29.8913,29.8913,11459.0
2017-08-14 12:40:00,36.02,36.02,36.01,36.02,7201.0,29.8996,29.8996,29.8913,29.8996,7201.0
2017-08-14 12:45:00,36.02,36.03,36.01,36.03,20467.0,29.8996,29.9079,29.8913,29.9079,20467.0
2017-08-14 12:50:00,36.02,36.03,36.01,36.03,7445.0,29.8996,29.9079,29.8913,29.9079,7445.0
2017-08-14 12:55:00,36.02,36.02,36.0,36.02,13834.0,29.8996,29.8996,29.883,29.8996,13834.0
2017-08-14 13:00:00,36.01,36.04,36.01,36.02,23735.0,29.8913,29.9162,29.8913,29.8996,23735.0
2017-08-14 13:05:00,36.02,36.04,36.02,36.04,19236.0,29.8996,29.9162,29.8996,29.9162,19236.0
2017-08-14 13:10:00,36.04,36.08,36.04,36.08,28601.0,29.9162,29.9495,29.9162,29.9495,28601.0
2017-08-14 13:15:00,36.07,36.07,36.06,36.07,12667.0,29.9411,29.9411,29.9328,29.9411,12667.0
2017-08-14 13:20:00,36.06,36.07,36.05,36.05,8352.0,29.9328,29.9411,29.9245,29.9245,8352.0
2017-08-14 13:25:00,36.05,36.06,36.02,36.04,37274.0,29.9245,29.9328,29.8996,29.9162,37274.0
2017-08-14 13:30:00,36.04,36.05,36.04,36.04,8430.0,29.9162,29.9245,29.9162,29.9162,8430.0
2017-08-14 13:35:00,36.04,36.05,36.01,36.01,7021.0,29.9162,29.9245,29.8913,29.8913,7021.0
2017-08-14 13:40:00,36.02,36.03,35.99,35.99,21803.0,29.8996,29.9079,29.8747,29.8747,21803.0
2017-08-14 13:45:00,36.0,36.0,35.96,35.96,16829.0,29.883,29.883,29.8498,29.8498,16829.0
2017-08-14 13:50:00,35.97,35.97,35.95,35.96,23131.0,29.8581,29.8581,29.8415,29.8498,23131.0
2017-08-14 13:55:00,35.97,35.98,35.96,35.98,12737.0,29.8581,29.8664,29.8498,29.8664,12737.0
2017-08-14 14:00:00,35.98,35.98,35.96,35.98,16156.0,29.8664,29.8664,29.8498,29.8664,16156.0
2017-08-14 14:05:00,35.98,35.99,35.97,35.97,8865.0,29.8664,29.8747,29.8581,29.8581,8865.0
2017-08-14 14:10:00,35.97,35.98,35.97,35.97,8720.0,29.8581,29.8664,29.8581,29.8581,8720.0
2017-08-14 14:15:00,35.98,35.98,35.95,35.96,31068.0,29.8664,29.8664,29.8415,29.8498,31068.0
2017-08-14 14:20:00,35.97,36.0,35.96,35.99,44005.0,29.8581,29.883,29.8498,29.8747,44005.0
2017-08-14 14:25:00,35.98,35.99,35.97,35.98,13420.0,29.8664,29.8747,29.8581,29.8664,13420.0
2017-08-14 14:30:00,35.97,36.0,35.97,36.0,25960.0,29.8581,29.883,29.8581,29.883,25960.0
2017-08-14 14:35:00,36.0,36.03,35.99,36.03,28339.0,29.883,29.9079,29.8747,29.9079,28339.0
2017-08-14 14:40:00,36.02,36.03,36.02,36.02,11024.0,29.8996,29.9079,29.8996,29.8996,11024.0
2017-08-14 14:45:00,36.02,36.03,36.0,36.01,20426.0,29.8996,29.9079,29.883,29.8913,20426.0
2017-08-14 14:50:00,36.0,36.01,35.96,35.97,16711.0,29.883,29.8913,29.8498,29.8581,16711.0
2017-08-14 14:55:00,35.97,36.0,35.97,36.0,36819.0,29.8581,29.883,29.8581,29.883,36819.0
2017-08-14 15:00:00,35.99,36.0,35.99,36.0,12232.0,29.8747,29.883,29.8747,29.883,12232.0
2017-08-14 15:05:00,35.99,36.01,35.99,36.01,28145.0,29.8747,29.8913,29.8747,29.8913,28145.0
2017-08-14 15:10:00,36.01,36.02,36.0,36.01,26648.0,29.8913,29.8996,29.883,29.8913,26648.0
2017-08-14 15:15:00,36.01,36.05,36.01,36.05,34438.0,29.8913,29.9245,29.8913,29.9245,34438.0
2017-08-14 15:20:00,36.05,36.06,36.03,36.04,45076.0,29.9245,29.9328,29.9079,29.9162,45076.0
2017-08-14 15:25:00,36.05,36.07,36.04,36.07,24979.0,29.9245,29.9411,29.9162,29.9411,24979.0
2017-08-14 15:30:00,36.07,36.11,36.04,36.06,121298.0,29.9411,29.9744,29.9162,29.9328,121298.0
2017-08-14 15:35:00,36.06,36.07,36.05,36.05,51501.0,29.9328,29.9411,29.9245,29.9245,51501.0
2017-08-14 15:40:00,36.05,36.07,36.05,36.07,48822.0,29.9245,29.9411,29.9245,29.9411,48822.0
2017-08-14 15:45:00,36.07,36.07,36.05,36.05,66645.0,29.9411,29.9411,29.9245,29.9245,66645.0
2017-08-14 15:50:00,36.05,36.07,36.04,36.06,107828.0,29.9245,29.9411,29.9162,29.9328,107828.0
2017-08-14 15:55:00,36.06,36.09,36.04,36.04,283412.0,29.9328,29.9578,29.9162,29.9162,283412.0
2017-08-15 09:30:00,36.19,36.22,36.09,36.2,145930.0,30.0408,30.0657,29.9578,30.0491,145930.0
2017-08-15 09:35:00,36.19,36.27,36.19,36.26,81189.0,30.0408,30.1072,30.0408,30.0989,81189.0
2017-08-15 09:40:00,36.25,36.31,36.24,36.28,69944.0,30.0906,30.1404,30.0823,30.1155,69944.0
2017-08-15 09:45:00,36.28,36.34,36.27,36.3,128284.0,30.1155,30.1653,30.1072,30.1321,128284.0
2017-08-15 09:50:00,36.31,36.33,36.25,36.33,106778.0,30.1404,30.157,30.0906,30.157,106778.0
2017-08-15 09:55:00,36.33,36.39,36.32,36.39,50519.0,30.157,30.2068,30.1487,30.2068,50519.0
2017-08-15 10:00:00,36.39,36.41,36.3,36.3,64050.0,30.2068,30.2234,30.1321,30.1321,64050.0
2017-08-15 10:05:00,36.31,36.35,36.3,36.31,21285.0,30.1404,30.1736,30.1321,30.1404,21285.0
2017-08-15 10:10:00,36.3,36.31,36.25,36.25,54539.0,30.1321,30.1404,30.0906,30.0906,54539.0
2017-08-15 10:15:00,36.26,36.29,36.22,36.29,65373.0,30.0989,30.1238,30.0657,30.1238,65373.0
2017-08-15 10:20:00,36.28,36.33,36.28,36.32,18587.0,30.1155,30.157,30.1155,30.1487,18587.0
2017-08-15 10:25:00,36.31,36.37,36.3,36.35,41452.0,30.1404,30.1902,30.1321,30.1736,41452.0
2017-08-15 10:30:00,36.35,36.35,36.31,36.34,54391.0,30.1736,30.1736,30.1404,30.1653,54391.0
2017-08-15 10:35:00,36.33,36.37,36.32,36.36,28413.0,30.157,30.1902,30.1487,30.1819,28413.0
2017-08-15 10:40:00,36.36,36.39,36.35,36.37,40321.0,30.1819,30.2068,30.1736,30.1902,40321.0
2017-08-15 10:45:00,36.38,36.4,36.37,36.38,65146.0,30.1985,30.2151,30.1902,30.1985,65146.0
2017-08-15 10:50:00,36.38,36.4,36.37,36.38,20163.0,30.1985,30.2151,30.1902,30.1985,20163.0
2017-08-15 10:55:00,36.39,36.41,36.36,36.37,58119.0,30.2068,30.2234,30.1819,30.1902,58119.0
2017-08-15 11:00:00,36.36,36.38,36.34,36.35,29587.0,30.1819,30.1985,30.1653,30.1736,29587.0
2017-08-15 11:05:00,36.35,36.36,36.32,36.35,28672.0,30.1736,30.1819,30.1487,30.1736,28672.0
2017-08-15 11:10:00,36.35,36.39,36.35,36.37,16036.0,30.1736,30.2068,30.1736,30.1902,16036.0
2017-08-15 11:15:00,36.38,36.39,36.37,36.39,17400.0,30.1985,30.2068,30.1902,30.2068,17400.0
2017-08-15 11:20:00,36.39,36.39,36.37,36.37,28554.0,30.2068,30.2068,30.1902,30.1902,28554.0
2017-08-15 11:25:00,36.37,36.38,36.35,36.38,31632.0,30.1902,30.1985,30.1736,30.1985,31632.0
2017-08-15 11:30:00,36.39,36.43,36.38,36.41,27928.0,30.2068,30.24,30.1985,30.2234,27928.0
2017-08-15 11:35:00,36.42,36.44,36.42,36.44,13708.0,30.2317,30.2483,30.2317,30.2483,13708.0
2017-08-15 11:40:00,36.44,36.45,36.42,36.42,26460.0,30.2483,30.2566,30.2317,30.2317,26460.0
2017-08-15 11:45:00,36.42,36.43,36.39,36.4,28148.0,30.2317,30.24,30.2068,30.2151,28148.0
2017-08-15 11:50:00,36.39,36.4,36.35,36.37,20454.0,30.2068,30.2151,30.1736,30.1902,20454.0
2017-08-15 11:55:00,36.37,36.39,36.36,36.37,11809.0,30.1902,30.2068,30.1819,30.1902,11809.0
2017-08-15 12:00:00,36.38,36.41,36.37,36.41,20925.0,30.1985,30.2234,30.1902,30.2234,20925.0
2017-08-15 12:05:00,36.41,36.41,36.39,36.4,11042.0,30.2234,30.2234,30.2068,30.2151,11042.0
2017-08-15 12:10:00,36.4,36.41,36.39,36.41,14860.0,30.2151,30.2234,30.2068,30.2234,14860.0
2017-08-15 12:15:00,36.41,36.41,36.39,36.4,19661.0,30.2234,30.2234,30.2068,30.2151,19661.0
2017-08-15 12:20:00,36.4,36.4,36.39,36.4,21304.0,30.2151,30.2151,30.2068,30.2151,21304.0
2017-08-15 12:25:00,36.4,36.42,36.39,36.41,28236.0,30.2151,30.2317,30.2068,30.2234,28236.0
2017-08-15 12:30:00,36.41,36.42,36.39,36.4,38649.0,30.2234,30.2317,30.2068,30.2151,38649.0
2017-08-15 12:35:00,36.4,36.4,36.39,36.4,11483.0,30.2151,30.2151,30.2068,30.2151,11483.0
2017-08-15 12:40:00,36.4,36.4,36.39,36.4,13388.0,30.2151,30.2151,30.2068,30.2151,13388.0
2017-08-15 12:45:00,36.4,36.4,36.39,36.4,21461.0,30.2151,30.2151,30.2068,30.2151,21461.0
2017-08-15 12:50:00,36.4,36.4,36.38,36.38,22078.0,30.2151,30.2151,30.1985,30.1985,22078.0
2017-08-15 12:55:00,36.38,36.39,36.38,36.39,2137.0,30.1985,30.2068,30.1985,30.2068,2137.0
2017-08-15 13:00:00,36.39,36.39,36.33,36.34,28964.0,30.2068,30.2068,30.157,30.1653,28964.0
2017-08-15 13:05:00,36.34,36.37,36.33,36.36,14215.0,30.1653,30.1902,30.157,30.1819,14215.0
2017-08-15 13:10:00,36.37,36.38,36.36,36.38,5051.0,30.1902,30.1985,30.1819,30.1985,5051.0
2017-08-15 13:15:00,36.38,36.39,36.35,36.36,20796.0,30.1985,30.2068,30.1736,30.1819,20796.0
2017-08-15 13:20:00,36.36,36.36,36.35,36.36,4600.0,30.1819,30.1819,30.1736,30.1819,4600.0
2017-08-15 13:25:00,36.36,36.37,36.34,36.37,20607.0,30.1819,30.1902,30.1653,30.1902,20607.0
2017-08-15 13:30:00,36.37,36.38,36.36,36.38,5941.0,30.1902,30.1985,30.1819,30.1985,5941.0
2017-08-15 13:35:00,36.38,36.38,36.35,36.36,13274.0,30.1985,30.1985,30.1736,30.1819,13274.0
2017-08-15 13:40:00,36.37,36.39,36.36,36.38,30690.0,30.1902,30.2068,30.1819,30.1985,30690.0
2017-08-15 13:45:00,36.37,36.39,36.37,36.38,20474.0,30.1902,30.2068,30.1902,30.1985,20474.0
2017-08-15 13:50:00,36.39,36.39,36.38,36.39,8352.0,30.2068,30.2068,30.1985,30.2068,8352.0
2017-08-15 13:55:00,36.39,36.4,36.38,36.38,21571.0,30.2068,30.2151,30.1985,30.1985,21571.0
2017-08-15 14:00:00,36.39,36.4,36.38,36.39,38247.0,30.2068,30.2151,30.1985,30.2068,38247.0
2017-08-15 14:05:00,36.39,36.4,36.38,36.4,27136.0,30.2068,30.2151,30.1985,30.2151,27136.0
2017-08-15 14:10:00,36.4,36.42,36.38,36.39,82120.0,30.2151,30.2317,30.1985,30.2068,82120.0
2017-08-15 14:15:00,36.39,36.39,36.37,36.38,7663.0,30.2068,30.2068,30.1902,30.1985,7663.0
2017-08-15 14:20:00,36.37,36.38,36.37,36.38,7004.0,30.1902,30.1985,30.1902,30.1985,7004.0
2017-08-15 14:25:00,36.38,36.4,36.37,36.4,19452.0,30.1985,30.2151,30.1902,30.2151,19452.0
2017-08-15 14:30:00,36.4,36.41,36.39,36.4,7384.0,30.2151,30.2234,30.2068,30.2151,7384.0
2017-08-15 14:35:00,36.41,36.42,36.39,36.4,18251.0,30.2234,30.2317,30.2068,30.2151,18251.0
2017-08-15 14:40:00,36.41,36.42,36.4,36.41,10817.0,30.2234,30.2317,30.2151,30.2234,10817.0
2017-08-15 14:45:00,36.41,36.41,36.39,36.39,18694.0,30.2234,30.2234,30.2068,30.2068,18694.0
2017-08-15 14:50:00,36.4,36.4,36.39,36.4,4327.0,30.2151,30.2151,30.2068,30.2151,4327.0
2017-08-15 14:55:00,36.4,36.43,36.4,36.43,24417.0,30.2151,30.24,30.2151,30.24,24417.0
2017-08-15 15:00:00,36.43,36.44,36.42,36.44,11396.0,30.24,30.2483,30.2317,30.2483,11396.0
2017-08-15 15:05:00,36.44,36.47,36.43,36.44,38403.0,30.2483,30.2732,30.24,30.2483,38403.0
2017-08-15 15:10:00,36.45,36.47,36.44,36.47,18725.0,30.2566,30.2732,30.2483,30.2732,18725.0
2017-08-15 15:15:00,36.47,36.47,36.46,36.47,13152.0,30.2732,30.2732,30.2649,30.2732,13152.0
2017-08-15 15:20:00,36.47,36.47,36.44,36.44,51702.0,30.2732,30.2732,30.2483,30.2483,51702.0
2017-08-15 15:25:00,36.45,36.46,36.43,36.44,42862.0,30.2566,30.2649,30.24,30.2483,42862.0
2017-08-15 15:30:00,36.44,36.44,36.41,36.43,79102.0,30.2483,30.2483,30.2234,30.24,79102.0
2017-08-15 15:35:00,36.43,36.44,36.43,36.44,26048.0,30.24,30.2483,30.24,30.2483,26048.0
2017-08-15 15:40:00,36.44,36.45,36.43,36.45,63098.0,30.2483,30.2566,30.24,30.2566,63098.0
2017-08-15 15:45:00,36.45,36.49,36.45,36.48,109825.0,30.2566,30.2898,30.2566,30.2815,109825.0
2017-08-15 15:50:00,36.47,36.48,36.45,36.45,155560.0,30.2732,30.2815,30.2566,30.2566,155560.0
2017-08-15 15:55:00,36.45,36.46,36.4,36.4,397032.0,30.2566,30.2649,30.2151,30.2151,397032.0
2017-08-16 09:30:00,36.2,36.22,36.15,36.2,194672.0,30.0491,30.0657,30.0076,30.0491,194672.0
2017-08-16 09:35:00,36.21,36.22,36.17,36.19,102421.0,30.0574,30.0657,30.0242,30.0408,102421.0
2017-08-16 09:40:00,36.19,36.21,36.18,36.19,67737.0,30.0408,30.0574,30.0325,30.0408,67737.0
2017-08-16 09:45:00,36.2,36.21,36.17,36.19,86456.0,30.0491,30.0574,30.0242,30.0408,86456.0
2017-08-16 09:50:00,36.19,36.2,36.14,36.17,67396.0,30.0408,30.0491,29.9993,30.0242,67396.0
2017-08-16 09:55:00,36.18,36.2,36.16,36.2,29588.0,30.0325,30.0491,30.0159,30.0491,29588.0
2017-08-16 10:00:00,36.2,36.21,36.17,36.18,20945.0,30.0491,30.0574,30.0242,30.0325,20945.0
2017-08-16 10:05:00,36.19,36.21,36.18,36.2,58241.0,30.0408,30.0574,30.0325,30.0491,58241.0
2017-08-16 10:10:00,36.2,36.21,36.19,36.2,22082.0,30.0491,30.0574,30.0408,30.0491,22082.0
2017-08-16 10:15:00,36.2,36.21,36.2,36.2,13341.0,30.0491,30.0574,30.0491,30.0491,13341.0
2017-08-16 10:20:00,36.2,36.21,36.2,36.2,7431.0,30.0491,30.0574,30.0491,30.0491,7431.0
2017-08-16 10:25:00,36.2,36.21,36.18,36.18,16570.0,30.0491,30.0574,30.0325,30.0325,16570.0
2017-08-16 10:30:00,36.19,36.2,36.18,36.19,34839.0,30.0408,30.0491,30.0325,30.0408,34839.0
2017-08-16 10:35:00,36.19,36.22,36.19,36.21,21747.0,30.0408,30.0657,30.0408,30.0574,21747.0
2017-08-16 10:40:00,36.21,36.23,36.21,36.22,24986.0,30.0574,30.074,30.0574,30.0657,24986.0
2017-08-16 10:45:00,36.22,36.24,36.21,36.24,41545.0,30.0657,30.0823,30.0574,30.0823,41545.0
2017-08-16 10:50:00,36.24,36.26,36.23,36.25,40834.0,30.0823,30.0989,30.074,30.0906,40834.0
2017-08-16 10:55:00,36.25,36.29,36.25,36.27,27327.0,30.0906,30.1238,30.0906,30.1072,27327.0
2017-08-16 11:00:00,36.28,36.3,36.27,36.27,27473.0,30.1155,30.1321,30.1072,30.1072,27473.0
2017-08-16 11:05:00,36.27,36.28,36.27,36.27,32164.0,30.1072,30.1155,30.1072,30.1072,32164.0
2017-08-16 11:10:00,36.27,36.28,36.26,36.28,10040.0,30.1072,30.1155,30.0989,30.1155,10040.0
2017-08-16 11:15:00,36.28,36.28,36.27,36.28,11337.0,30.1155,30.1155,30.1072,30.1155,11337.0
2017-08-16 11:20:00,36.28,36.28,36.26,36.26,38911.0,30.1155,30.1155,30.0989,30.0989,38911.0
2017-08-16 11:25:00,36.26,36.28,36.26,36.27,34622.0,30.0989,30.1155,30.0989,30.1072,34622.0
2017-08-16 11:30:00,36.27,36.3,36.27,36.3,24373.0,30.1072,30.1321,30.1072,30.1321,24373.0
2017-08-16 11:35:00,36.3,36.31,36.28,36.31,44935.0,30.1321,30.1404,30.1155,30.1404,44935.0
2017-08-16 11:40:00,36.31,36.34,36.31,36.34,8064.0,30.1404,30.1653,30.1404,30.1653,8064.0
2017-08-16 11:45:00,36.34,36.35,36.33,36.34,14568.0,30.1653,30.1736,30.157,30.1653,14568.0
2017-08-16 11:50:00,36.35,36.35,36.34,36.35,6617.0,30.1736,30.1736,30.1653,30.1736,6617.0
2017-08-16 11:55:00,36.35,36.35,36.34,36.35,2520.0,30.1736,30.1736,30.1653,30.1736,2520.0
2017-08-16 12:00:00,36.35,36.38,36.34,36.38,18107.0,30.1736,30.1985,30.1653,30.1985,18107.0
2017-08-16 12:05:00,36.38,36.4,36.37,36.4,25443.0,30.1985,30.2151,30.1902,30.2151,25443.0
2017-08-16 12:10:00,36.4,36.4,36.39,36.4,10259.0,30.2151,30.2151,30.2068,30.2151,10259.0
2017-08-16 12:15:00,36.4,36.41,36.38,36.41,48734.0,30.2151,30.2234,30.1985,30.2234,48734.0
2017-08-16 12:20:00,36.41,36.42,36.4,36.41,15350.0,30.2234,30.2317,30.2151,30.2234,15350.0
2017-08-16 12:25:00,36.42,36.43,36.41,36.42,21369.0,30.2317,30.24,30.2234,30.2317,21369.0
2017-08-16 12:30:00,36.42,36.43,36.39,36.42,20066.0,30.2317,30.24,30.2068,30.2317,20066.0
2017-08-16 12:35:00,36.42,36.44,36.41,36.44,15179.0,30.2317,30.2483,30.2234,30.2483,15179.0
2017-08-16 12:40:00,36.44,36.44,36.41,36.42,21469.0,30.2483,30.2483,30.2234,30.2317,21469.0
2017-08-16 12:45:00,36.41,36.42,36.4,36.41,6711.0,30.2234,30.2317,30.2151,30.2234,6711.0
2017-08-16 12:50:00,36.4,36.41,36.38,36.4,15541.0,30.2151,30.2234,30.1985,30.2151,15541.0
2017-08-16 12:55:00,36.39,36.4,36.36,36.38,30118.0,30.2068,30.2151,30.1819,30.1985,30118.0
2017-08-16 13:00:00,36.37,36.38,36.36,36.38,31615.0,30.1902,30.1985,30.1819,30.1985,31615.0
2017-08-16 13:05:00,36.38,36.4,36.37,36.4,12067.0,30.1985,30.2151,30.1902,30.2151,12067.0
2017-08-16 13:10:00,36.4,36.41,36.35,36.35,43802.0,30.2151,30.2234,30.1736,30.1736,43802.0
2017-08-16 13:15:00,36.36,36.38,36.34,36.37,9336.0,30.1819,30.1985,30.1653,30.1902,9336.0
2017-08-16 13:20:00,36.38,36.39,36.36,36.38,16866.0,30.1985,30.2068,30.1819,30.1985,16866.0
2017-08-16 13:25:00,36.38,36.38,36.34,36.36,13416.0,30.1985,30.1985,30.1653,30.1819,13416.0
2017-08-16 13:30:00,36.35,36.36,36.34,36.35,11586.0,30.1736,30.1819,30.1653,30.1736,11586.0
2017-08-16 13:35:00,36.36,36.38,36.35,36.36,14799.0,30.1819,30.1985,30.1736,30.1819,14799.0
2017-08-16 13:40:00,36.36,36.36,36.33,36.34,25079.0,30.1819,30.1819,30.157,30.1653,25079.0
2017-08-16 13:45:00,36.33,36.35,36.32,36.33,18778.0,30.157,30.1736,30.1487,30.157,18778.0
2017-08-16 13:50:00,36.33,36.35,36.33,36.34,18551.0,30.157,30.1736,30.157,30.1653,18551.0
2017-08-16 13:55:00,36.34,36.35,36.32,36.33,27623.0,30.1653,30.1736,30.1487,30.157,27623.0
2017-08-16 14:00:00,36.33,36.37,36.31,36.36,53516.0,30.157,30.1902,30.1404,30.1819,53516.0
2017-08-16 14:05:00,36.37,36.41,36.36,36.37,38610.0,30.1902,30.2234,30.1819,30.1902,38610.0
2017-08-16 14:10:00,36.37,36.39,36.36,36.38,19378.0,30.1902,30.2068,30.1819,30.1985,19378.0
2017-08-16 14:15:00,36.37,36.38,36.31,36.32,26389.0,30.1902,30.1985,30.1404,30.1487,26389.0
2017-08-16 14:20:00,36.32,36.32,36.25,36.26,69797.0,30.1487,30.1487,30.0906,30.0989,69797.0
2017-08-16 14:25:00,36.27,36.31,36.26,36.29,16484.0,30.1072,30.1404,30.0989,30.1238,16484.0
2017-08-16 14:30:00,36.3,36.3,36.26,36.29,20459.0,30.1321,30.1321,30.0989,30.1238,20459.0
2017-08-16 14:35:00,36.29,36.31,36.28,36.3,19533.0,30.1238,30.1404,30.1155,30.1321,19533.0
2017-08-16 14:40:00,36.3,36.32,36.29,36.32,15023.0,30.1321,30.1487,30.1238,30.1487,15023.0
2017-08-16 14:45:00,36.32,36.33,36.31,36.33,23763.0,30.1487,30.157,30.1404,30.157,23763.0
2017-08-16 14:50:00,36.33,36.33,36.31,36.33,12601.0,30.157,30.157,30.1404,30.157,12601.0
2017-08-16 14:55:00,36.33,36.36,36.33,36.36,32630.0,30.157,30.1819,30.157,30.1819,32630.0
2017-08-16 15:00:00,36.36,36.36,36.35,36.36,10944.0,30.1819,30.1819,30.1736,30.1819,10944.0
2017-08-16 15:05:00,36.36,36.36,36.32,36.33,50934.0,30.1819,30.1819,30.1487,30.157,50934.0
2017-08-16 15:10:00,36.32,36.33,36.31,36.33,10519.0,30.1487,30.157,30.1404,30.157,10519.0
2017-08-16 15:15:00,36.33,36.35,36.32,36.33,26321.0,30.157,30.1736,30.1487,30.157,26321.0
2017-08-16 15:20:00,36.34,36.36,36.33,36.35,47664.0,30.1653,30.1819,30.157,30.1736,47664.0
2017-08-16 15:25:00,36.36,36.36,36.35,36.36,10011.0,30.1819,30.1819,30.1736,30.1819,10011.0
2017-08-16 15:30:00,36.36,36.38,36.34,36.35,50157.0,30.1819,30.1985,30.1653,30.1736,50157.0
2017-08-16 15:35:00,36.36,36.36,36.34,36.35,28666.0,30.1819,30.1819,30.1653,30.1736,28666.0
2017-08-16 15:40:00,36.35,36.36,36.35,36.36,41372.0,30.1736,30.1819,30.1736,30.1819,41372.0
2017-08-16 15:45:00,36.35,36.36,36.34,36.34,48384.0,30.1736,30.1819,30.1653,30.1653,48384.0
2017-08-16 15:50:00,36.34,36.36,36.34,36.35,72114.0,30.1653,30.1819,30.1653,30.1736,72114.0
2017-08-16 15:55:00,36.36,36.36,36.32,36.34,285244.0,30.1819,30.1819,30.1487,30.1653,285244.0
2017-08-17 09:30:00,36.3,36.3,36.19,36.29,108424.0,30.1321,30.1321,30.0408,30.1238,108424.0
2017-08-17 09:35:00,36.29,36.3,36.23,36.28,51028.0,30.1238,30.1321,30.074,30.1155,51028.0
2017-08-17 09:40:00,36.28,36.28,36.25,36.27,25744.0,30.1155,30.1155,30.0906,30.1072,25744.0
2017-08-17 09:45:00,36.28,36.32,36.27,36.29,20774.0,30.1155,30.1487,30.1072,30.1238,20774.0
2017-08-17 09:50:00,36.29,36.34,36.29,36.32,24470.0,30.1238,30.1653,30.1238,30.1487,24470.0
2017-08-17 09:55:00,36.31,36.32,36.26,36.27,26635.0,30.1404,30.1487,30.0989,30.1072,26635.0
2017-08-17 10:00:00,36.27,36.29,36.23,36.27,43879.0,30.1072,30.1238,30.074,30.1072,43879.0
2017-08-17 10:05:00,36.27,36.32,36.27,36.3,24985.0,30.1072,30.1487,30.1072,30.1321,24985.0
2017-08-17 10:10:00,36.3,36.32,36.26,36.27,29955.0,30.1321,30.1487,30.0989,30.1072,29955.0
2017-08-17 10:15:00,36.26,36.26,36.15,36.18,45602.0,30.0989,30.0989,30.0076,30.0325,45602.0
2017-08-17 10:20:00,36.18,36.19,36.14,36.18,56036.0,30.0325,30.0408,29.9993,30.0325,56036.0
2017-08-17 10:25:00,36.17,36.2,36.13,36.2,45330.0,30.0242,30.0491,29.991,30.0491,45330.0
2017-08-17 10:30:00,36.2,36.23,36.18,36.21,44779.0,30.0491,30.074,30.0325,30.0574,44779.0
2017-08-17 10:35:00,36.21,36.23,36.19,36.21,19263.0,30.0574,30.074,30.0408,30.0574,19263.0
2017-08-17 10:40:00,36.21,36.21,36.14,36.15,36397.0,30.0574,30.0574,29.9993,30.0076,36397.0
2017-08-17 10:45:00,36.16,36.21,36.15,36.19,19477.0,30.0159,30.0574,30.0076,30.0408,19477.0
2017-08-17 10:50:00,36.2,36.22,36.16,36.22,24658.0,30.0491,30.0657,30.0159,30.0657,24658.0
2017-08-17 10:55:00,36.23,36.25,36.21,36.22,31483.0,30.074,30.0906,30.0574,30.0657,31483.0
2017-08-17 11:00:00,36.23,36.27,36.23,36.27,24820.0,30.074,30.1072,30.074,30.1072,24820.0
2017-08-17 11:05:00,36.27,36.28,36.26,36.27,16837.0,30.1072,30.1155,30.0989,30.1072,16837.0
2017-08-17 11:10:00,36.27,36.28,36.25,36.26,10451.0,30.1072,30.1155,30.0906,30.0989,10451.0
2017-08-17 11:15:00,36.26,36.27,36.24,36.26,32896.0,30.0989,30.1072,30.0823,30.0989,32896.0
2017-08-17 11:20:00,36.27,36.28,36.21,36.22,59133.0,30.1072,30.1155,30.0574,30.0657,59133.0
2017-08-17 11:25:00,36.23,36.24,36.18,36.18,25382.0,30.074,30.0823,30.0325,30.0325,25382.0
2017-08-17 11:30:00,36.18,36.2,36.15,36.17,28186.0,30.0325,30.0491,30.0076,30.0242,28186.0
2017-08-17 11:35:00,36.18,36.2,36.17,36.2,13581.0,30.0325,30.0491,30.0242,30.0491,13581.0
2017-08-17 11:40:00,36.2,36.21,36.18,36.21,8482.0,30.0491,30.0574,30.0325,30.0574,8482.0
2017-08-17 11:45:00,36.2,36.21,36.17,36.18,21343.0,30.0491,30.0574,30.0242,30.0325,21343.0
2017-08-17 11:50:00,36.18,36.19,36.17,36.18,14670.0,30.0325,30.0408,30.0242,30.0325,14670.0
2017-08-17 11:55:00,36.18,36.18,36.13,36.14,45525.0,30.0325,30.0325,29.991,29.9993,45525.0
2017-08-17 12:00:00,36.15,36.19,36.14,36.19,11184.0,30.0076,30.0408,29.9993,30.0408,11184.0
2017-08-17 12:05:00,36.19,36.19,36.15,36.15,11243.0,30.0408,30.0408,30.0076,30.0076,11243.0
2017-08-17 12:10:00,36.14,36.15,36.1,36.13,24139.0,29.9993,30.0076,29.9661,29.991,24139.0
2017-08-17 12:15:00,36.12,36.13,36.08,36.08,30430.0,29.9827,29.991,29.9495,29.9495,30430.0
2017-08-17 12:20:00,36.08,36.08,36.04,36.06,32826.0,29.9495,29.9495,29.9162,29.9328,32826.0
2017-08-17 12:25:00,36.06,36.06,36.02,36.05,59352.0,29.9328,29.9328,29.8996,29.9245,59352.0
2017-08-17 12:30:00,36.05,36.06,36.03,36.05,5665.0,29.9245,29.9328,29.9079,29.9245,5665.0
2017-08-17 12:35:00,36.05,36.07,36.03,36.07,16340.0,29.9245,29.9411,29.9079,29.9411,16340.0
2017-08-17 12:40:00,36.06,36.08,36.06,36.07,17045.0,29.9328,29.9495,29.9328,29.9411,17045.0
2017-08-17 12:45:00,36.06,36.08,36.05,36.05,27713.0,29.9328,29.9495,29.9245,29.9245,27713.0
2017-08-17 12:50:00,36.06,36.06,36.03,36.04,15984.0,29.9328,29.9328,29.9079,29.9162,15984.0
2017-08-17 12:55:00,36.03,36.04,35.97,35.98,28119.0,29.9079,29.9162,29.8581,29.8664,28119.0
2017-08-17 13:00:00,35.98,35.99,35.94,35.95,24047.0,29.8664,29.8747,29.8332,29.8415,24047.0
2017-08-17 13:05:00,35.94,35.98,35.94,35.97,15561.0,29.8332,29.8664,29.8332,29.8581,15561.0
2017-08-17 13:10:00,35.98,35.98,35.93,35.93,31334.0,29.8664,29.8664,29.8249,29.8249,31334.0
2017-08-17 13:15:00,35.93,35.98,35.92,35.96,23857.0,29.8249,29.8664,29.8166,29.8498,23857.0
2017-08-17 13:20:00,35.97,35.97,35.94,35.96,15675.0,29.8581,29.8581,29.8332,29.8498,15675.0
2017-08-17 13:25:00,35.96,35.99,35.95,35.98,27778.0,29.8498,29.8747,29.8415,29.8664,27778.0
2017-08-17 13:30:00,35.98,35.99,35.95,35.97,38361.0,29.8664,29.8747,29.8415,29.8581,38361.0
2017-08-17 13:35:00,35.97,35.98,35.94,35.95,52073.0,29.8581,29.8664,29.8332,29.8415,52073.0
2017-08-17 13:40:00,35.95,35.98,35.94,35.95,23532.0,29.8415,29.8664,29.8332,29.8415,23532.0
2017-08-17 13:45:00,35.95,35.96,35.92,35.92,9322.0,29.8415,29.8498,29.8166,29.8166,9322.0
2017-08-17 13:50:00,35.93,35.95,35.91,35.94,16914.0,29.8249,29.8415,29.8083,29.8332,16914.0
2017-08-17 13:55:00,35.94,35.96,35.93,35.95,19246.0,29.8332,29.8498,29.8249,29.8415,19246.0
2017-08-17 14:00:00,35.95,35.97,35.94,35.95,37494.0,29.8415,29.8581,29.8332,29.8415,37494.0
2017-08-17 14:05:00,35.94,35.97,35.93,35.96,18177.0,29.8332,29.8581,29.8249,29.8498,18177.0
2017-08-17 14:10:00,35.97,36.0,35.96,36.0,32971.0,29.8581,29.883,29.8498,29.883,32971.0
2017-08-17 14:15:00,36.0,36.0,35.94,35.95,52104.0,29.883,29.883,29.8332,29.8415,52104.0
2017-08-17 14:20:00,35.94,35.97,35.93,35.96,37427.0,29.8332,29.8581,29.8249,29.8498,37427.0
2017-08-17 14:25:00,35.96,36.0,35.96,35.99,48501.0,29.8498,29.883,29.8498,29.8747,48501.0
2017-08-17 14:30:00,35.99,36.0,35.97,35.99,20608.0,29.8747,29.883,29.8581,29.8747,20608.0
2017-08-17 14:35:00,36.0,36.01,35.99,36.0,14478.0,29.883,29.8913,29.8747,29.883,14478.0
2017-08-17 14:40:00,35.99,36.0,35.96,35.97,20410.0,29.8747,29.883,29.8498,29.8581,20410.0
2017-08-17 14:45:00,35.97,35.99,35.95,35.98,26837.0,29.8581,29.8747,29.8415,29.8664,26837.0
2017-08-17 14:50:00,35.98,35.99,35.96,35.98,27584.0,29.8664,29.8747,29.8498,29.8664,27584.0
2017-08-17 14:55:00,35.98,36.0,35.97,35.99,35118.0,29.8664,29.883,29.8581,29.8747,35118.0
2017-08-17 15:00:00,35.98,35.98,35.94,35.95,53976.0,29.8664,29.8664,29.8332,29.8415,53976.0
2017-08-17 15:05:00,35.95,35.98,35.95,35.97,40680.0,29.8415,29.8664,29.8415,29.8581,40680.0
2017-08-17 15:10:00,35.97,35.98,35.94,35.97,53385.0,29.8581,29.8664,29.8332,29.8581,53385.0
2017-08-17 15:15:00,35.96,35.97,35.9,35.91,66948.0,29.8498,29.8581,29.8,29.8083,66948.0
2017-08-17 15:20:00,35.91,35.92,35.87,35.89,49336.0,29.8083,29.8166,29.7751,29.7917,49336.0
2017-08-17 15:25:00,35.89,35.91,35.88,35.9,42751.0,29.7917,29.8083,29.7834,29.8,42751.0
2017-08-17 15:30:00,35.9,35.95,35.88,35.95,42008.0,29.8,29.8415,29.7834,29.8415,42008.0
2017-08-17 15:35:00,35.95,35.96,35.91,35.91,27267.0,29.8415,29.8498,29.8083,29.8083,27267.0
2017-08-17 15:40:00,35.91,35.93,35.86,35.87,95198.0,29.8083,29.8249,29.7668,29.7751,95198.0
2017-08-17 15:45:00,35.87,35.87,35.8,35.8,148378.0,29.7751,29.7751,29.717,29.717,148378.0
2017-08-17 15:50:00,35.8,35.83,35.79,35.82,144939.0,29.717,29.7419,29.7087,29.7336,144939.0
2017-08-17 15:55:00,35.82,35.82,35.77,35.77,246659.0,29.7336,29.7336,29.6921,29.6921,246659.0
2017-08-18 09:30:00,36.0,36.05,35.88,35.9,115266.0,29.883,29.9245,29.7834,29.8,115266.0
2017-08-18 09:35:00,35.89,35.91,35.76,35.78,74794.0,29.7917,29.8083,29.6838,29.7004,74794.0
2017-08-18 09:40:00,35.78,35.83,35.76,35.78,40966.0,29.7004,29.7419,29.6838,29.7004,40966.0
2017-08-18 09:45:00,35.77,35.79,35.73,35.77,42045.0,29.6921,29.7087,29.6589,29.6921,42045.0
2017-08-18 09:50:00,35.77,35.79,35.68,35.7,55599.0,29.6921,29.7087,29.6174,29.634,55599.0
2017-08-18 09:55:00,35.7,35.73,35.63,35.64,71380.0,29.634,29.6589,29.5759,29.5842,71380.0
2017-08-18 10:00:00,35.64,35.71,35.61,35.7,57703.0,29.5842,29.6423,29.5593,29.634,57703.0
2017-08-18 10:05:00,35.71,35.81,35.71,35.79,55116.0,29.6423,29.7253,29.6423,29.7087,55116.0
2017-08-18 10:10:00,35.78,35.78,35.74,35.76,27621.0,29.7004,29.7004,29.6672,29.6838,27621.0
2017-08-18 10:15:00,35.76,35.79,35.75,35.75,49679.0,29.6838,29.7087,29.6755,29.6755,49679.0
2017-08-18 10:20:00,35.75,35.82,35.74,35.8,43917.0,29.6755,29.7336,29.6672,29.717,43917.0
2017-08-18 10:25:00,35.79,35.82,35.79,35.8,32202.0,29.7087,29.7336,29.7087,29.717,32202.0
2017-08-18 10:30:00,35.79,35.79,35.73,35.77,46192.0,29.7087,29.7087,29.6589,29.6921,46192.0
2017-08-18 10:35:00,35.77,35.82,35.77,35.82,21709.0,29.6921,29.7336,29.6921,29.7336,21709.0
2017-08-18 10:40:00,35.82,35.86,35.81,35.84,45519.0,29.7336,29.7668,29.7253,29.7502,45519.0
2017-08-18 10:45:00,35.84,35.84,35.79,35.81,37133.0,29.7502,29.7502,29.7087,29.7253,37133.0
2017-08-18 10:50:00,35.82,35.86,35.82,35.85,23683.0,29.7336,29.7668,29.7336,29.7585,23683.0
2017-08-18 10:55:00,35.84,35.9,35.84,35.85,36242.0,29.7502,29.8,29.7502,29.7585,36242.0
2017-08-18 11:00:00,35.84,35.86,35.81,35.83,36676.0,29.7502,29.7668,29.7253,29.7419,36676.0
2017-08-18 11:05:00,35.83,35.85,35.79,35.8,35893.0,29.7419,29.7585,29.7087,29.717,35893.0
2017-08-18 11:10:00,35.81,35.83,35.79,35.83,37014.0,29.7253,29.7419,29.7087,29.7419,37014.0
2017-08-18 11:15:00,35.83,35.91,35.83,35.91,38349.0,29.7419,29.8083,29.7419,29.8083,38349.0
2017-08-18 11:20:00,35.9,35.91,35.88,35.89,26908.0,29.8,29.8083,29.7834,29.7917,26908.0
2017-08-18 11:25:00,35.9,35.97,35.9,35.96,30973.0,29.8,29.8581,29.8,29.8498,30973.0
2017-08-18 11:30:00,35.96,35.97,35.93,35.95,27353.0,29.8498,29.8581,29.8249,29.8415,27353.0
2017-08-18 11:35:00,35.95,35.97,35.93,35.97,14568.0,29.8415,29.8581,29.8249,29.8581,14568.0
2017-08-18 11:40:00,35.97,35.98,35.93,35.95,23493.0,29.8581,29.8664,29.8249,29.8415,23493.0
2017-08-18 11:45:00,35.95,35.97,35.93,35.97,20191.0,29.8415,29.8581,29.8249,29.8581,20191.0
2017-08-18 11:50:00,35.97,36.01,35.96,35.98,15100.0,29.8581,29.8913,29.8498,29.8664,15100.0
2017-08-18 11:55:00,35.99,35.99,35.97,35.98,32321.0,29.8747,29.8747,29.8581,29.8664,32321.0
2017-08-18 12:00:00,35.99,36.01,35.94,35.94,81028.0,29.8747,29.8913,29.8332,29.8332,81028.0
2017-08-18 12:05:00,35.94,35.98,35.93,35.98,63032.0,29.8332,29.8664,29.8249,29.8664,63032.0
2017-08-18 12:10:00,35.98,36.0,35.96,35.97,13141.0,29.8664,29.883,29.8498,29.8581,13141.0
2017-08-18 12:15:00,35.97,35.98,35.95,35.96,15352.0,29.8581,29.8664,29.8415,29.8498,15352.0
2017-08-18 12:20:00,35.96,35.98,35.95,35.97,27856.0,29.8498,29.8664,29.8415,29.8581,27856.0
2017-08-18 12:25:00,35.98,36.01,35.97,35.99,59105.0,29.8664,29.8913,29.8581,29.8747,59105.0
2017-08-18 12:30:00,36.0,36.01,35.98,36.01,36542.0,29.883,29.8913,29.8664,29.8913,36542.0
2017-08-18 12:35:00,36.01,36.01,35.98,35.99,14677.0,29.8913,29.8913,29.8664,29.8747,14677.0
2017-08-18 12:40:00,36.0,36.03,35.99,36.0,44092.0,29.883,29.9079,29.8747,29.883,44092.0
2017-08-18 12:45:00,36.0,36.02,35.97,36.01,12296.0,29.883,29.8996,29.8581,29.8913,12296.0
2017-08-18 12:50:00,36.01,36.02,36.0,36.01,12580.0,29.8913,29.8996,29.883,29.8913,12580.0
2017-08-18 12:55:00,36.02,36.03,35.99,36.0,11337.0,29.8996,29.9079,29.8747,29.883,11337.0
2017-08-18 13:00:00,36.0,36.02,35.97,35.99,211617.0,29.883,29.8996,29.8581,29.8747,211617.0
2017-08-18 13:05:00,35.99,36.06,35.98,36.05,55818.0,29.8747,29.9328,29.8664,29.9245,55818.0
2017-08-18 13:10:00,36.04,36.11,36.04,36.08,57311.0,29.9162,29.9744,29.9162,29.9495,57311.0
2017-08-18 13:15:00,36.08,36.1,36.05,36.06,36902.0,29.9495,29.9661,29.9245,29.9328,36902.0
2017-08-18 13:20:00,36.07,36.07,36.03,36.04,102253.0,29.9411,29.9411,29.9079,29.9162,102253.0
2017-08-18 13:25:00,36.04,36.05,36.02,36.02,41717.0,29.9162,29.9245,29.8996,29.8996,41717.0
2017-08-18 13:30:00,36.02,36.04,36.01,36.02,19036.0,29.8996,29.9162,29.8913,29.8996,19036.0
2017-08-18 13:35:00,36.02,36.03,35.98,35.99,33647.0,29.8996,29.9079,29.8664,29.8747,33647.0
2017-08-18 13:40:00,35.99,36.0,35.94,35.97,50176.0,29.8747,29.883,29.8332,29.8581,50176.0
2017-08-18 13:45:00,35.97,36.0,35.96,35.98,10504.0,29.8581,29.883,29.8498,29.8664,10504.0
2017-08-18 13:50:00,35.98,35.99,35.97,35.98,10560.0,29.8664,29.8747,29.8581,29.8664,10560.0
2017-08-18 13:55:00,35.98,35.98,35.92,35.92,15819.0,29.8664,29.8664,29.8166,29.8166,15819.0
2017-08-18 14:00:00,35.92,35.98,35.92,35.98,28225.0,29.8166,29.8664,29.8166,29.8664,28225.0
2017-08-18 14:05:00,35.98,36.02,35.96,35.98,41233.0,29.8664,29.8996,29.8498,29.8664,41233.0
2017-08-18 14:10:00,35.98,35.99,35.98,35.98,12216.0,29.8664,29.8747,29.8664,29.8664,12216.0
2017-08-18 14:15:00,35.98,35.99,35.97,35.97,16399.0,29.8664,29.8747,29.8581,29.8581,16399.0
2017-08-18 14:20:00,35.97,35.99,35.95,35.97,25408.0,29.8581,29.8747,29.8415,29.8581,25408.0
2017-08-18 14:25:00,35.97,36.01,35.97,35.98,26309.0,29.8581,29.8913,29.8581,29.8664,26309.0
2017-08-18 14:30:00,35.98,36.01,35.98,35.98,27344.0,29.8664,29.8913,29.8664,29.8664,27344.0
2017-08-18 14:35:00,35.98,35.99,35.97,35.97,23569.0,29.8664,29.8747,29.8581,29.8581,23569.0
2017-08-18 14:40:00,35.98,35.99,35.96,35.96,37887.0,29.8664,29.8747,29.8498,29.8498,37887.0
2017-08-18 14:45:00,35.97,35.98,35.95,35.96,32920.0,29.8581,29.8664,29.8415,29.8498,32920.0
2017-08-18 14:50:00,35.96,35.97,35.95,35.95,57215.0,29.8498,29.8581,29.8415,29.8415,57215.0
2017-08-18 14:55:00,35.95,35.97,35.95,35.96,31018.0,29.8415,29.8581,29.8415,29.8498,31018.0
2017-08-18 15:00:00,35.95,35.96,35.95,35.95,27606.0,29.8415,29.8498,29.8415,29.8415,27606.0
2017-08-18 15:05:00,35.95,35.97,35.95,35.96,40957.0,29.8415,29.8581,29.8415,29.8498,40957.0
2017-08-18 15:10:00,35.96,35.97,35.94,35.94,26558.0,29.8498,29.8581,29.8332,29.8332,26558.0
2017-08-18 15:15:00,35.94,35.95,35.92,35.92,23442.0,29.8332,29.8415,29.8166,29.8166,23442.0
2017-08-18 15:20:00,35.93,35.94,35.9,35.92,40428.0,29.8249,29.8332,29.8,29.8166,40428.0
2017-08-18 15:25:00,35.93,35.94,35.92,35.93,27724.0,29.8249,29.8332,29.8166,29.8249,27724.0
2017-08-18 15:30:00,35.93,35.94,35.9,35.9,63444.0,29.8249,29.8332,29.8,29.8,63444.0
2017-08-18 15:35:00,35.91,35.94,35.9,35.91,65811.0,29.8083,29.8332,29.8,29.8083,65811.0
2017-08-18 15:40:00,35.91,35.92,35.9,35.91,75304.0,29.8083,29.8166,29.8,29.8083,75304.0
2017-08-18 15:45:00,35.92,35.94,35.9,35.9,92022.0,29.8166,29.8332,29.8,29.8,92022.0
2017-08-18 15:50:00,35.9,35.91,35.89,35.9,68913.0,29.8,29.8083,29.7917,29.8,68913.0
2017-08-18 15:55:00,35.9,35.9,35.85,35.86,202285.0,29.8,29.8,29.7585,29.7668,202285.0
2017-08-21 09:30:00,35.91,35.97,35.8,35.84,80661.0,29.8083,29.8581,29.717,29.7502,80661.0
2017-08-21 09:35:00,35.83,35.84,35.77,35.84,42519.0,29.7419,29.7502,29.6921,29.7502,42519.0
2017-08-21 09:40:00,35.84,35.87,35.82,35.84,53101.0,29.7502,29.7751,29.7336,29.7502,53101.0
2017-08-21 09:45:00,35.84,35.85,35.79,35.84,34371.0,29.7502,29.7585,29.7087,29.7502,34371.0
2017-08-21 09:50:00,35.84,35.85,35.8,35.82,43308.0,29.7502,29.7585,29.717,29.7336,43308.0
2017-08-21 09:55:00,35.82,35.82,35.76,35.79,76173.0,29.7336,29.7336,29.6838,29.7087,76173.0
2017-08-21 10:00:00,35.78,35.81,35.7,35.73,91416.0,29.7004,29.7253,29.634,29.6589,91416.0
2017-08-21 10:05:00,35.73,35.79,35.69,35.76,111195.0,29.6589,29.7087,29.6257,29.6838,111195.0
2017-08-21 10:10:00,35.76,35.76,35.7,35.71,31699.0,29.6838,29.6838,29.634,29.6423,31699.0
2017-08-21 10:15:00,35.71,35.73,35.68,35.71,24525.0,29.6423,29.6589,29.6174,29.6423,24525.0
2017-08-21 10:20:00,35.71,35.71,35.63,35.65,123729.0,29.6423,29.6423,29.5759,29.5925,123729.0
2017-08-21 10:25:00,35.65,35.68,35.64,35.67,15950.0,29.5925,29.6174,29.5842,29.6091,15950.0
2017-08-21 10:30:00,35.67,35.72,35.67,35.72,17408.0,29.6091,29.6506,29.6091,29.6506,17408.0
2017-08-21 10:35:00,35.72,35.73,35.69,35.7,29343.0,29.6506,29.6589,29.6257,29.634,29343.0
2017-08-21 10:40:00,35.7,35.77,35.7,35.75,28075.0,29.634,29.6921,29.634,29.6755,28075.0
2017-08-21 10:45:00,35.75,35.78,35.74,35.75,18589.0,29.6755,29.7004,29.6672,29.6755,18589.0
2017-08-21 10:50:00,35.76,35.79,35.75,35.77,62514.0,29.6838,29.7087,29.6755,29.6921,62514.0
2017-08-21 10:55:00,35.78,35.8,35.77,35.8,31002.0,29.7004,29.717,29.6921,29.717,31002.0
2017-08-21 11:00:00,35.79,35.8,35.76,35.77,29968.0,29.7087,29.717,29.6838,29.6921,29968.0
2017-08-21 11:05:00,35.77,35.8,35.76,35.77,31632.0,29.6921,29.717,29.6838,29.6921,31632.0
2017-08-21 11:10:00,35.77,35.84,35.77,35.81,87701.0,29.6921,29.7502,29.6921,29.7253,87701.0
2017-08-21 11:15:00,35.81,35.87,35.8,35.86,56095.0,29.7253,29.7751,29.717,29.7668,56095.0
2017-08-21 11:20:00,35.87,35.88,35.84,35.84,47408.0,29.7751,29.7834,29.7502,29.7502,47408.0
2017-08-21 11:25:00,35.83,35.87,35.82,35.84,24537.0,29.7419,29.7751,29.7336,29.7502,24537.0
2017-08-21 11:30:00,35.84,35.88,35.83,35.87,23526.0,29.7502,29.7834,29.7419,29.7751,23526.0
2017-08-21 11:35:00,35.88,35.89,35.85,35.86,19978.0,29.7834,29.7917,29.7585,29.7668,19978.0
2017-08-21 11:40:00,35.87,35.9,35.87,35.88,18023.0,29.7751,29.8,29.7751,29.7834,18023.0
2017-08-21 11:45:00,35.88,35.9,35.86,35.86,29708.0,29.7834,29.8,29.7668,29.7668,29708.0
2017-08-21 11:50:00,35.87,35.87,35.85,35.86,11008.0,29.7751,29.7751,29.7585,29.7668,11008.0
2017-08-21 11:55:00,35.87,35.88,35.85,35.86,17001.0,29.7751,29.7834,29.7585,29.7668,17001.0
2017-08-21 12:00:00,35.86,35.87,35.84,35.86,16747.0,29.7668,29.7751,29.7502,29.7668,16747.0
2017-08-21 12:05:00,35.85,35.87,35.84,35.86,16611.0,29.7585,29.7751,29.7502,29.7668,16611.0
2017-08-21 12:10:00,35.85,35.88,35.85,35.87,8428.0,29.7585,29.7834,29.7585,29.7751,8428.0
2017-08-21 12:15:00,35.88,35.89,35.86,35.86,18985.0,29.7834,29.7917,29.7668,29.7668,18985.0
2017-08-21 12:20:00,35.85,35.88,35.85,35.86,17277.0,29.7585,29.7834,29.7585,29.7668,17277.0
2017-08-21 12:25:00,35.87,35.89,35.86,35.88,37000.0,29.7751,29.7917,29.7668,29.7834,37000.0
2017-08-21 12:30:00,35.87,35.89,35.86,35.86,22964.0,29.7751,29.7917,29.7668,29.7668,22964.0
2017-08-21 12:35:00,35.86,35.88,35.86,35.86,26055.0,29.7668,29.7834,29.7668,29.7668,26055.0
2017-08-21 12:40:00,35.87,35.87,35.83,35.85,15982.0,29.7751,29.7751,29.7419,29.7585,15982.0
2017-08-21 12:45:00,35.85,35.85,35.83,35.85,16583.0,29.7585,29.7585,29.7419,29.7585,16583.0
2017-08-21 12:50:00,35.84,35.85,35.84,35.84,11419.0,29.7502,29.7585,29.7502,29.7502,11419.0
2017-08-21 12:55:00,35.84,35.85,35.84,35.85,12766.0,29.7502,29.7585,29.7502,29.7585,12766.0
2017-08-21 13:00:00,35.84,35.85,35.84,35.85,12355.0,29.7502,29.7585,29.7502,29.7585,12355.0
2017-08-21 13:05:00,35.85,35.85,35.84,35.84,43821.0,29.7585,29.7585,29.7502,29.7502,43821.0
2017-08-21 13:10:00,35.84,35.85,35.83,35.84,8698.0,29.7502,29.7585,29.7419,29.7502,8698.0
2017-08-21 13:15:00,35.84,35.85,35.83,35.84,16371.0,29.7502,29.7585,29.7419,29.7502,16371.0
2017-08-21 13:20:00,35.85,35.85,35.84,35.84,25095.0,29.7585,29.7585,29.7502,29.7502,25095.0
2017-08-21 13:25:00,35.85,35.85,35.84,35.84,24502.0,29.7585,29.7585,29.7502,29.7502,24502.0
2017-08-21 13:30:00,35.84,35.85,35.84,35.85,47256.0,29.7502,29.7585,29.7502,29.7585,47256.0
2017-08-21 13:35:00,35.84,35.86,35.84,35.86,46300.0,29.7502,29.7668,29.7502,29.7668,46300.0
2017-08-21 13:40:00,35.86,35.9,35.86,35.9,38498.0,29.7668,29.8,29.7668,29.8,38498.0
2017-08-21 13:45:00,35.9,35.9,35.87,35.88,70652.0,29.8,29.8,29.7751,29.7834,70652.0
2017-08-21 13:50:00,35.89,35.89,35.85,35.86,42287.0,29.7917,29.7917,29.7585,29.7668,42287.0
2017-08-21 13:55:00,35.87,35.87,35.84,35.86,26549.0,29.7751,29.7751,29.7502,29.7668,26549.0
2017-08-21 14:00:00,35.86,35.87,35.85,35.85,35647.0,29.7668,29.7751,29.7585,29.7585,35647.0
2017-08-21 14:05:00,35.85,35.88,35.85,35.88,19369.0,29.7585,29.7834,29.7585,29.7834,19369.0
2017-08-21 14:10:00,35.88,35.9,35.87,35.9,24032.0,29.7834,29.8,29.7751,29.8,24032.0
2017-08-21 14:15:00,35.9,35.92,35.89,35.9,30678.0,29.8,29.8166,29.7917,29.8,30678.0
2017-08-21 14:20:00,35.9,35.93,35.89,35.93,39383.0,29.8,29.8249,29.7917,29.8249,39383.0
2017-08-21 14:25:00,35.93,35.94,35.9,35.92,19736.0,29.8249,29.8332,29.8,29.8166,19736.0
2017-08-21 14:30:00,35.92,35.93,35.9,35.91,19453.0,29.8166,29.8249,29.8,29.8083,19453.0
2017-08-21 14:35:00,35.92,35.94,35.9,35.91,24537.0,29.8166,29.8332,29.8,29.8083,24537.0
2017-08-21 14:40:00,35.91,35.93,35.89,35.93,13148.0,29.8083,29.8249,29.7917,29.8249,13148.0
2017-08-21 14:45:00,35.94,35.94,35.92,35.94,16248.0,29.8332,29.8332,29.8166,29.8332,16248.0
2017-08-21 14:50:00,35.94,35.94,35.92,35.93,24635.0,29.8332,29.8332,29.8166,29.8249,24635.0
2017-08-21 14:55:00,35.92,35.93,35.92,35.93,13000.0,29.8166,29.8249,29.8166,29.8249,13000.0
2017-08-21 15:00:00,35.92,35.92,35.88,35.9,38554.0,29.8166,29.8166,29.7834,29.8,38554.0
2017-08-21 15:05:00,35.89,35.91,35.89,35.9,21277.0,29.7917,29.8083,29.7917,29.8,21277.0
2017-08-21 15:10:00,35.91,35.91,35.86,35.88,49116.0,29.8083,29.8083,29.7668,29.7834,49116.0
2017-08-21 15:15:00,35.88,35.91,35.88,35.91,20268.0,29.7834,29.8083,29.7834,29.8083,20268.0
2017-08-21 15:20:00,35.91,35.91,35.88,35.9,32675.0,29.8083,29.8083,29.7834,29.8,32675.0
2017-08-21 15:25:00,35.91,35.92,35.89,35.91,39828.0,29.8083,29.8166,29.7917,29.8083,39828.0
2017-08-21 15:30:00,35.92,35.93,35.91,35.91,48497.0,29.8166,29.8249,29.8083,29.8083,48497.0
2017-08-21 15:35:00,35.92,35.93,35.9,35.92,45466.0,29.8166,29.8249,29.8,29.8166,45466.0
2017-08-21 15:40:00,35.91,35.93,35.91,35.91,42825.0,29.8083,29.8249,29.8083,29.8083,42825.0
2017-08-21 15:45:00,35.91,35.97,35.91,35.97,101475.0,29.8083,29.8581,29.8083,29.8581,101475.0
2017-08-21 15:50:00,35.97,36.01,35.96,35.99,253136.0,29.8581,29.8913,29.8498,29.8747,253136.0
2017-08-21 15:55:00,35.99,35.99,35.98,35.99,183815.0,29.8747,29.8747,29.8664,29.8747,183815.0
2017-08-22 09:30:00,36.47,36.5,36.34,36.4,114277.0,30.2732,30.2981,30.1653,30.2151,114277.0
2017-08-22 09:35:00,36.4,36.49,36.39,36.45,117180.0,30.2151,30.2898,30.2068,30.2566,117180.0
2017-08-22 09:40:00,36.44,36.46,36.42,36.43,36962.0,30.2483,30.2649,30.2317,30.24,36962.0
2017-08-22 09:45:00,36.44,36.46,36.42,36.44,30452.0,30.2483,30.2649,30.2317,30.2483,30452.0
2017-08-22 09:50:00,36.45,36.47,36.44,36.45,28689.0,30.2566,30.2732,30.2483,30.2566,28689.0
2017-08-22 09:55:00,36.45,36.49,36.45,36.47,41567.0,30.2566,30.2898,30.2566,30.2732,41567.0
2017-08-22 10:00:00,36.46,36.48,36.45,36.46,34688.0,30.2649,30.2815,30.2566,30.2649,34688.0
2017-08-22 10:05:00,36.47,36.47,36.44,36.45,22826.0,30.2732,30.2732,30.2483,30.2566,22826.0
2017-08-22 10:10:00,36.46,36.48,36.46,36.47,47800.0,30.2649,30.2815,30.2649,30.2732,47800.0
2017-08-22 10:15:00,36.48,36.49,36.47,36.48,18926.0,30.2815,30.2898,30.2732,30.2815,18926.0
2017-08-22 10:20:00,36.48,36.53,36.48,36.51,55486.0,30.2815,30.323,30.2815,30.3064,55486.0
2017-08-22 10:25:00,36.51,36.55,36.51,36.53,31934.0,30.3064,30.3396,30.3064,30.323,31934.0
2017-08-22 10:30:00,36.53,36.55,36.5,36.51,24659.0,30.323,30.3396,30.2981,30.3064,24659.0
2017-08-22 10:35:00,36.51,36.53,36.5,36.51,16099.0,30.3064,30.323,30.2981,30.3064,16099.0
2017-08-22 10:40:00,36.52,36.53,36.51,36.52,24449.0,30.3147,30.323,30.3064,30.3147,24449.0
2017-08-22 10:45:00,36.52,36.56,36.52,36.54,35643.0,30.3147,30.3479,30.3147,30.3313,35643.0
2017-08-22 10:50:00,36.54,36.57,36.54,36.57,11716.0,30.3313,30.3562,30.3313,30.3562,11716.0
2017-08-22 10:55:00,36.56,36.58,36.55,36.57,29663.0,30.3479,30.3645,30.3396,30.3562,29663.0
2017-08-22 11:00:00,36.56,36.58,36.55,36.56,29347.0,30.3479,30.3645,30.3396,30.3479,29347.0
2017-08-22 11:05:00,36.56,36.59,36.56,36.57,33256.0,30.3479,30.3728,30.3479,30.3562,33256.0
2017-08-22 11:10:00,36.58,36.59,36.53,36.55,93505.0,30.3645,30.3728,30.323,30.3396,93505.0
2017-08-22 11:15:00,36.55,36.56,36.53,36.54,28332.0,30.3396,30.3479,30.323,30.3313,28332.0
2017-08-22 11:20:00,36.54,36.56,36.52,36.55,30686.0,30.3313,30.3479,30.3147,30.3396,30686.0
2017-08-22 11:25:00,36.55,36.56,36.53,36.55,38519.0,30.3396,30.3479,30.323,30.3396,38519.0
2017-08-22 11:30:00,36.55,36.56,36.5,36.51,47850.0,30.3396,30.3479,30.2981,30.3064,47850.0
2017-08-22 11:35:00,36.5,36.53,36.49,36.5,17279.0,30.2981,30.323,30.2898,30.2981,17279.0
2017-08-22 11:40:00,36.49,36.51,36.47,36.47,32986.0,30.2898,30.3064,30.2732,30.2732,32986.0
2017-08-22 11:45:00,36.47,36.51,36.46,36.48,32882.0,30.2732,30.3064,30.2649,30.2815,32882.0
2017-08-22 11:50:00,36.48,36.49,36.48,36.48,9551.0,30.2815,30.2898,30.2815,30.2815,9551.0
2017-08-22 11:55:00,36.48,36.5,36.48,36.49,15700.0,30.2815,30.2981,30.2815,30.2898,15700.0
2017-08-22 12:00:00,36.5,36.51,36.48,36.5,47453.0,30.2981,30.3064,30.2815,30.2981,47453.0
2017-08-22 12:05:00,36.5,36.51,36.48,36.49,22237.0,30.2981,30.3064,30.2815,30.2898,22237.0
2017-08-22 12:10:00,36.49,36.52,36.49,36.51,52944.0,30.2898,30.3147,30.2898,30.3064,52944.0
2017-08-22 12:15:00,36.52,36.52,36.5,36.52,17171.0,30.3147,30.3147,30.2981,30.3147,17171.0
2017-08-22 12:20:00,36.52,36.53,36.51,36.52,48592.0,30.3147,30.323,30.3064,30.3147,48592.0
2017-08-22 12:25:00,36.52,36.52,36.51,36.52,21509.0,30.3147,30.3147,30.3064,30.3147,21509.0
2017-08-22 12:30:00,36.52,36.54,36.51,36.54,41105.0,30.3147,30.3313,30.3064,30.3313,41105.0
2017-08-22 12:35:00,36.54,36.54,36.52,36.53,20946.0,30.3313,30.3313,30.3147,30.323,20946.0
2017-08-22 12:40:00,36.53,36.54,36.52,36.54,12564.0,30.323,30.3313,30.3147,30.3313,12564.0
2017-08-22 12:45:00,36.54,36.55,36.53,36.55,19607.0,30.3313,30.3396,30.323,30.3396,19607.0
2017-08-22 12:50:00,36.55,36.55,36.54,36.55,7848.0,30.3396,30.3396,30.3313,30.3396,7848.0
2017-08-22 12:55:00,36.55,36.58,36.54,36.58,54694.0,30.3396,30.3645,30.3313,30.3645,54694.0
2017-08-22 13:00:00,36.58,36.6,36.57,36.6,35113.0,30.3645,30.3811,30.3562,30.3811,35113.0
2017-08-22 13:05:00,36.6,36.61,36.59,36.61,28486.0,30.3811,30.3894,30.3728,30.3894,28486.0
2017-08-22 13:10:00,36.61,36.61,36.6,36.61,7901.0,30.3894,30.3894,30.3811,30.3894,7901.0
2017-08-22 13:15:00,36.61,36.61,36.59,36.6,51433.0,30.3894,30.3894,30.3728,30.3811,51433.0
2017-08-22 13:20:00,36.59,36.62,36.59,36.62,20711.0,30.3728,30.3977,30.3728,30.3977,20711.0
2017-08-22 13:25:00,36.62,36.62,36.58,36.58,32473.0,30.3977,30.3977,30.3645,30.3645,32473.0
2017-08-22 13:30:00,36.59,36.59,36.57,36.58,8316.0,30.3728,30.3728,30.3562,30.3645,8316.0
2017-08-22 13:35:00,36.58,36.59,36.57,36.59,17538.0,30.3645,30.3728,30.3562,30.3728,17538.0
2017-08-22 13:40:00,36.59,36.59,36.57,36.58,14175.0,30.3728,30.3728,30.3562,30.3645,14175.0
2017-08-22 13:45:00,36.57,36.6,36.57,36.59,23832.0,30.3562,30.3811,30.3562,30.3728,23832.0
2017-08-22 13:50:00,36.59,36.61,36.59,36.61,12713.0,30.3728,30.3894,30.3728,30.3894,12713.0
2017-08-22 13:55:00,36.61,36.61,36.57,36.58,27471.0,30.3894,30.3894,30.3562,30.3645,27471.0
2017-08-22 14:00:00,36.57,36.6,36.57,36.6,52849.0,30.3562,30.3811,30.3562,30.3811,52849.0
2017-08-22 14:05:00,36.59,36.61,36.59,36.61,23226.0,30.3728,30.3894,30.3728,30.3894,23226.0
2017-08-22 14:10:00,36.61,36.63,36.6,36.63,20388.0,30.3894,30.406,30.3811,30.406,20388.0
2017-08-22 14:15:00,36.63,36.63,36.62,36.63,16221.0,30.406,30.406,30.3977,30.406,16221.0
2017-08-22 14:20:00,36.63,36.63,36.61,36.62,16911.0,30.406,30.406,30.3894,30.3977,16911.0
2017-08-22 14:25:00,36.61,36.64,36.61,36.64,23514.0,30.3894,30.4143,30.3894,30.4143,23514.0
2017-08-22 14:30:00,36.64,36.67,36.63,36.67,34244.0,30.4143,30.4392,30.406,30.4392,34244.0
2017-08-22 14:35:00,36.67,36.67,36.65,36.67,20154.0,30.4392,30.4392,30.4226,30.4392,20154.0
2017-08-22 14:40:00,36.66,36.67,36.63,36.63,29578.0,30.4309,30.4392,30.406,30.406,29578.0
2017-08-22 14:45:00,36.64,36.64,36.62,36.63,13675.0,30.4143,30.4143,30.3977,30.406,13675.0
2017-08-22 14:50:00,36.63,36.63,36.6,36.62,26311.0,30.406,30.406,30.3811,30.3977,26311.0
2017-08-22 14:55:00,36.63,36.63,36.62,36.63,12656.0,30.406,30.406,30.3977,30.406,12656.0
2017-08-22 15:00:00,36.62,36.63,36.61,36.61,22562.0,30.3977,30.406,30.3894,30.3894,22562.0
2017-08-22 15:05:00,36.61,36.62,36.61,36.62,16225.0,30.3894,30.3977,30.3894,30.3977,16225.0
2017-08-22 15:10:00,36.62,36.64,36.61,36.63,18493.0,30.3977,30.4143,30.3894,30.406,18493.0
2017-08-22 15:15:00,36.63,36.63,36.62,36.63,12206.0,30.406,30.406,30.3977,30.406,12206.0
2017-08-22 15:20:00,36.63,36.63,36.6,36.6,25217.0,30.406,30.406,30.3811,30.3811,25217.0
2017-08-22 15:25:00,36.6,36.6,36.57,36.57,18929.0,30.3811,30.3811,30.3562,30.3562,18929.0
2017-08-22 15:30:00,36.57,36.59,36.55,36.55,58843.0,30.3562,30.3728,30.3396,30.3396,58843.0
2017-08-22 15:35:00,36.55,36.57,36.55,36.56,41022.0,30.3396,30.3562,30.3396,30.3479,41022.0
2017-08-22 15:40:00,36.56,36.59,36.56,36.59,65852.0,30.3479,30.3728,30.3479,30.3728,65852.0
2017-08-22 15:45:00,36.59,36.59,36.54,36.55,125154.0,30.3728,30.3728,30.3313,30.3396,125154.0
2017-08-22 15:50:00,36.55,36.56,36.51,36.54,125488.0,30.3396,30.3479,30.3064,30.3313,125488.0
2017-08-22 15:55:00,36.54,36.55,36.5,36.52,216385.0,30.3313,30.3396,30.2981,30.3147,216385.0
2017-08-23 09:30:00,36.47,36.47,36.39,36.39,113465.0,30.2732,30.2732,30.2068,30.2068,113465.0
2017-08-23 09:35:00,36.4,36.49,36.39,36.45,68668.0,30.2151,30.2898,30.2068,30.2566,68668.0
2017-08-23 09:40:00,36.45,36.47,36.44,36.46,16856.0,30.2566,30.2732,30.2483,30.2649,16856.0
2017-08-23 09:45:00,36.46,36.5,36.45,36.48,21866.0,30.2649,30.2981,30.2566,30.2815,21866.0
2017-08-23 09:50:00,36.47,36.49,36.45,36.48,41722.0,30.2732,30.2898,30.2566,30.2815,41722.0
2017-08-23 09:55:00,36.48,36.5,36.42,36.45,92457.0,30.2815,30.2981,30.2317,30.2566,92457.0
2017-08-23 10:00:00,36.45,36.45,36.41,36.43,36624.0,30.2566,30.2566,30.2234,30.24,36624.0
2017-08-23 10:05:00,36.43,36.43,36.37,36.38,51160.0,30.24,30.24,30.1902,30.1985,51160.0
2017-08-23 10:10:00,36.38,36.43,36.38,36.42,21249.0,30.1985,30.24,30.1985,30.2317,21249.0
2017-08-23 10:15:00,36.43,36.49,36.42,36.47,46486.0,30.24,30.2898,30.2317,30.2732,46486.0
2017-08-23 10:20:00,36.48,36.5,36.45,36.45,34101.0,30.2815,30.2981,30.2566,30.2566,34101.0
2017-08-23 10:25:00,36.45,36.47,36.44,36.44,22789.0,30.2566,30.2732,30.2483,30.2483,22789.0
2017-08-23 10:30:00,36.45,36.45,36.4,36.41,16532.0,30.2566,30.2566,30.2151,30.2234,16532.0
2017-08-23 10:35:00,36.42,36.42,36.39,36.42,20850.0,30.2317,30.2317,30.2068,30.2317,20850.0
2017-08-23 10:40:00,36.42,36.45,36.41,36.45,30044.0,30.2317,30.2566,30.2234,30.2566,30044.0
2017-08-23 10:45:00,36.45,36.48,36.44,36.46,14683.0,30.2566,30.2815,30.2483,30.2649,14683.0
2017-08-23 10:50:00,36.46,36.47,36.44,36.46,10093.0,30.2649,30.2732,30.2483,30.2649,10093.0
2017-08-23 10:55:00,36.46,36.46,36.43,36.44,15485.0,30.2649,30.2649,30.24,30.2483,15485.0
2017-08-23 11:00:00,36.44,36.46,36.43,36.45,17680.0,30.2483,30.2649,30.24,30.2566,17680.0
2017-08-23 11:05:00,36.45,36.45,36.42,36.44,310403.0,30.2566,30.2566,30.2317,30.2483,310403.0
2017-08-23 11:10:00,36.43,36.45,36.43,36.44,14917.0,30.24,30.2566,30.24,30.2483,14917.0
2017-08-23 11:15:00,36.44,36.48,36.43,36.48,25681.0,30.2483,30.2815,30.24,30.2815,25681.0
2017-08-23 11:20:00,36.48,36.52,36.47,36.5,42746.0,30.2815,30.3147,30.2732,30.2981,42746.0
2017-08-23 11:25:00,36.5,36.51,36.49,36.5,50215.0,30.2981,30.3064,30.2898,30.2981,50215.0
2017-08-23 11:30:00,36.5,36.5,36.47,36.48,16248.0,30.2981,30.2981,30.2732,30.2815,16248.0
2017-08-23 11:35:00,36.47,36.47,36.45,36.47,10433.0,30.2732,30.2732,30.2566,30.2732,10433.0
2017-08-23 11:40:00,36.47,36.51,36.47,36.49,19690.0,30.2732,30.3064,30.2732,30.2898,19690.0
2017-08-23 11:45:00,36.49,36.5,36.47,36.49,21124.0,30.2898,30.2981,30.2732,30.2898,21124.0
2017-08-23 11:50:00,36.5,36.5,36.49,36.49,6341.0,30.2981,30.2981,30.2898,30.2898,6341.0
2017-08-23 11:55:00,36.49,36.52,36.49,36.51,12355.0,30.2898,30.3147,30.2898,30.3064,12355.0
2017-08-23 12:00:00,36.51,36.52,36.5,36.52,8422.0,30.3064,30.3147,30.2981,30.3147,8422.0
2017-08-23 12:05:00,36.52,36.52,36.5,36.52,3863.0,30.3147,30.3147,30.2981,30.3147,3863.0
2017-08-23 12:10:00,36.51,36.51,36.49,36.51,12227.0,30.3064,30.3064,30.2898,30.3064,12227.0
2017-08-23 12:15:00,36.5,36.51,36.49,36.5,11862.0,30.2981,30.3064,30.2898,30.2981,11862.0
2017-08-23 12:20:00,36.49,36.49,36.47,36.47,8462.0,30.2898,30.2898,30.2732,30.2732,8462.0
2017-08-23 12:25:00,36.47,36.48,36.44,36.45,20037.0,30.2732,30.2815,30.2483,30.2566,20037.0
2017-08-23 12:30:00,36.45,36.46,36.45,36.46,7500.0,30.2566,30.2649,30.2566,30.2649,7500.0
2017-08-23 12:35:00,36.45,36.46,36.44,36.45,6770.0,30.2566,30.2649,30.2483,30.2566,6770.0
2017-08-23 12:40:00,36.45,36.45,36.43,36.45,9981.0,30.2566,30.2566,30.24,30.2566,9981.0
2017-08-23 12:45:00,36.45,36.45,36.44,36.45,6369.0,30.2566,30.2566,30.2483,30.2566,6369.0
2017-08-23 12:50:00,36.44,36.46,36.44,36.46,9679.0,30.2483,30.2649,30.2483,30.2649,9679.0
2017-08-23 12:55:00,36.45,36.46,36.45,36.45,9112.0,30.2566,30.2649,30.2566,30.2566,9112.0
2017-08-23 13:00:00,36.46,36.47,36.44,36.45,20765.0,30.2649,30.2732,30.2483,30.2566,20765.0
2017-08-23 13:05:00,36.45,36.46,36.44,36.46,9392.0,30.2566,30.2649,30.2483,30.2649,9392.0
2017-08-23 13:10:00,36.45,36.46,36.45,36.46,1700.0,30.2566,30.2649,30.2566,30.2649,1700.0
2017-08-23 13:15:00,36.45,36.46,36.43,36.45,60984.0,30.2566,30.2649,30.24,30.2566,60984.0
2017-08-23 13:20:00,36.45,36.45,36.44,36.45,7438.0,30.2566,30.2566,30.2483,30.2566,7438.0
2017-08-23 13:25:00,36.45,36.46,36.44,36.45,5843.0,30.2566,30.2649,30.2483,30.2566,5843.0
2017-08-23 13:30:00,36.46,36.46,36.45,36.45,8572.0,30.2649,30.2649,30.2566,30.2566,8572.0
2017-08-23 13:35:00,36.45,36.46,36.44,36.46,15609.0,30.2566,30.2649,30.2483,30.2649,15609.0
2017-08-23 13:40:00,36.46,36.47,36.45,36.46,9308.0,30.2649,30.2732,30.2566,30.2649,9308.0
2017-08-23 13:45:00,36.46,36.46,36.45,36.45,18708.0,30.2649,30.2649,30.2566,30.2566,18708.0
2017-08-23 13:50:00,36.45,36.45,36.42,36.43,20968.0,30.2566,30.2566,30.2317,30.24,20968.0
2017-08-23 13:55:00,36.44,36.45,36.42,36.45,17615.0,30.2483,30.2566,30.2317,30.2566,17615.0
2017-08-23 14:00:00,36.45,36.46,36.44,36.45,10173.0,30.2566,30.2649,30.2483,30.2566,10173.0
2017-08-23 14:05:00,36.45,36.47,36.44,36.47,21741.0,30.2566,30.2732,30.2483,30.2732,21741.0
2017-08-23 14:10:00,36.46,36.51,36.46,36.5,25789.0,30.2649,30.3064,30.2649,30.2981,25789.0
2017-08-23 14:15:00,36.51,36.51,36.5,36.5,7900.0,30.3064,30.3064,30.2981,30.2981,7900.0
2017-08-23 14:20:00,36.5,36.52,36.5,36.51,12310.0,30.2981,30.3147,30.2981,30.3064,12310.0
2017-08-23 14:25:00,36.52,36.53,36.49,36.5,53869.0,30.3147,30.323,30.2898,30.2981,53869.0
2017-08-23 14:30:00,36.49,36.52,36.49,36.52,21366.0,30.2898,30.3147,30.2898,30.3147,21366.0
2017-08-23 14:35:00,36.51,36.52,36.5,36.52,24729.0,30.3064,30.3147,30.2981,30.3147,24729.0
2017-08-23 14:40:00,36.52,36.54,36.51,36.54,12200.0,30.3147,30.3313,30.3064,30.3313,12200.0
2017-08-23 14:45:00,36.54,36.54,36.52,36.52,9198.0,30.3313,30.3313,30.3147,30.3147,9198.0
2017-08-23 14:50:00,36.52,36.55,36.52,36.54,17574.0,30.3147,30.3396,30.3147,30.3313,17574.0
2017-08-23 14:55:00,36.54,36.56,36.53,36.55,17204.0,30.3313,30.3479,30.323,30.3396,17204.0
2017-08-23 15:00:00,36.55,36.56,36.52,36.52,21283.0,30.3396,30.3479,30.3147,30.3147,21283.0
2017-08-23 15:05:00,36.53,36.55,36.52,36.54,23809.0,30.323,30.3396,30.3147,30.3313,23809.0
2017-08-23 15:10:00,36.54,36.56,36.54,36.55,41064.0,30.3313,30.3479,30.3313,30.3396,41064.0
2017-08-23 15:15:00,36.55,36.56,36.53,36.53,17258.0,30.3396,30.3479,30.323,30.323,17258.0
2017-08-23 15:20:00,36.54,36.55,36.52,36.55,22240.0,30.3313,30.3396,30.3147,30.3396,22240.0
2017-08-23 15:25:00,36.55,36.57,36.54,36.57,57094.0,30.3396,30.3562,30.3313,30.3562,57094.0
2017-08-23 15:30:00,36.57,36.57,36.56,36.57,14704.0,30.3562,30.3562,30.3479,30.3562,14704.0
2017-08-23 15:35:00,36.57,36.6,36.56,36.58,38005.0,30.3562,30.3811,30.3479,30.3645,38005.0
2017-08-23 15:40:00,36.58,36.59,36.58,36.59,24544.0,30.3645,30.3728,30.3645,30.3728,24544.0
2017-08-23 15:45:00,36.59,36.6,36.58,36.58,52939.0,30.3728,30.3811,30.3645,30.3645,52939.0
2017-08-23 15:50:00,36.58,36.59,36.58,36.59,101154.0,30.3645,30.3728,30.3645,30.3728,101154.0
2017-08-23 15:55:00,36.58,36.6,36.58,36.58,301507.0,30.3645,30.3811,30.3645,30.3645,301507.0
2017-08-24 09:30:00,36.78,36.9,36.78,36.9,153141.0,30.5305,30.6301,30.5305,30.6301,153141.0
2017-08-24 09:35:00,36.89,36.93,36.87,36.88,83149.0,30.6218,30.655,30.6052,30.6135,83149.0
2017-08-24 09:40:00,36.87,36.88,36.82,36.86,77483.0,30.6052,30.6135,30.5637,30.5969,77483.0
2017-08-24 09:45:00,36.85,36.85,36.76,36.78,43237.0,30.5886,30.5886,30.5139,30.5305,43237.0
2017-08-24 09:50:00,36.77,36.78,36.7,36.74,60548.0,30.5222,30.5305,30.4641,30.4973,60548.0
2017-08-24 09:55:00,36.73,36.74,36.7,36.72,52644.0,30.489,30.4973,30.4641,30.4807,52644.0
2017-08-24 10:00:00,36.71,36.76,36.71,36.76,31518.0,30.4724,30.5139,30.4724,30.5139,31518.0
2017-08-24 10:05:00,36.76,36.76,36.72,36.73,57596.0,30.5139,30.5139,30.4807,30.489,57596.0
2017-08-24 10:10:00,36.74,36.77,36.71,36.77,44790.0,30.4973,30.5222,30.4724,30.5222,44790.0
2017-08-24 10:15:00,36.77,36.78,36.75,36.75,39607.0,30.5222,30.5305,30.5056,30.5056,39607.0
2017-08-24 10:20:00,36.75,36.77,36.75,36.77,41130.0,30.5056,30.5222,30.5056,30.5222,41130.0
2017-08-24 10:25:00,36.77,36.83,36.76,36.8,61848.0,30.5222,30.572,30.5139,30.5471,61848.0
2017-08-24 10:30:00,36.8,36.85,36.78,36.85,54613.0,30.5471,30.5886,30.5305,30.5886,54613.0
2017-08-24 10:35:00,36.84,36.86,36.83,36.84,98477.0,30.5803,30.5969,30.572,30.5803,98477.0
2017-08-24 10:40:00,36.84,36.84,36.81,36.82,34565.0,30.5803,30.5803,30.5554,30.5637,34565.0
2017-08-24 10:45:00,36.82,36.82,36.78,36.78,27476.0,30.5637,30.5637,30.5305,30.5305,27476.0
2017-08-24 10:50:00,36.78,36.81,36.78,36.8,30132.0,30.5305,30.5554,30.5305,30.5471,30132.0
2017-08-24 10:55:00,36.8,36.84,36.8,36.8,30304.0,30.5471,30.5803,30.5471,30.5471,30304.0
2017-08-24 11:00:00,36.79,36.79,36.77,36.78,14609.0,30.5388,30.5388,30.5222,30.5305,14609.0
2017-08-24 11:05:00,36.77,36.8,36.77,36.77,25586.0,30.5222,30.5471,30.5222,30.5222,25586.0
2017-08-24 11:10:00,36.78,36.78,36.7,36.7,32208.0,30.5305,30.5305,30.4641,30.4641,32208.0
2017-08-24 11:15:00,36.7,36.7,36.63,36.64,66655.0,30.4641,30.4641,30.406,30.4143,66655.0
2017-08-24 11:20:00,36.65,36.67,36.63,36.67,22874.0,30.4226,30.4392,30.406,30.4392,22874.0
2017-08-24 11:25:00,36.68,36.71,36.66,36.66,96634.0,30.4475,30.4724,30.4309,30.4309,96634.0
2017-08-24 11:30:00,36.66,36.66,36.58,36.6,51364.0,30.4309,30.4309,30.3645,30.3811,51364.0
2017-08-24 11:35:00,36.6,36.66,36.6,36.65,36613.0,30.3811,30.4309,30.3811,30.4226,36613.0
2017-08-24 11:40:00,36.65,36.67,36.63,36.67,13457.0,30.4226,30.4392,30.406,30.4392,13457.0
2017-08-24 11:45:00,36.67,36.69,36.65,36.68,33272.0,30.4392,30.4558,30.4226,30.4475,33272.0
2017-08-24 11:50:00,36.68,36.68,36.63,36.63,23789.0,30.4475,30.4475,30.406,30.406,23789.0
2017-08-24 11:55:00,36.63,36.68,36.62,36.68,41532.0,30.406,30.4475,30.3977,30.4475,41532.0
2017-08-24 12:00:00,36.68,36.69,36.66,36.66,18487.0,30.4475,30.4558,30.4309,30.4309,18487.0
2017-08-24 12:05:00,36.66,36.67,36.64,36.65,20956.0,30.4309,30.4392,30.4143,30.4226,20956.0
2017-08-24 12:10:00,36.64,36.7,36.64,36.7,48578.0,30.4143,30.4641,30.4143,30.4641,48578.0
2017-08-24 12:15:00,36.7,36.77,36.69,36.76,74252.0,30.4641,30.5222,30.4558,30.5139,74252.0
2017-08-24 12:20:00,36.75,36.76,36.73,36.73,26240.0,30.5056,30.5139,30.489,30.489,26240.0
2017-08-24 12:25:00,36.73,36.74,36.71,36.71,14120.0,30.489,30.4973,30.4724,30.4724,14120.0
2017-08-24 12:30:00,36.71,36.76,36.71,36.73,31569.0,30.4724,30.5139,30.4724,30.489,31569.0
2017-08-24 12:35:00,36.73,36.75,36.7,36.75,27942.0,30.489,30.5056,30.4641,30.5056,27942.0
2017-08-24 12:40:00,36.74,36.76,36.74,36.74,11295.0,30.4973,30.5139,30.4973,30.4973,11295.0
2017-08-24 12:45:00,36.75,36.79,36.73,36.79,40868.0,30.5056,30.5388,30.489,30.5388,40868.0
2017-08-24 12:50:00,36.79,36.79,36.78,36.78,18691.0,30.5388,30.5388,30.5305,30.5305,18691.0
2017-08-24 12:55:00,36.78,36.8,36.78,36.79,42477.0,30.5305,30.5471,30.5305,30.5388,42477.0
2017-08-24 13:00:00,36.78,36.79,36.78,36.79,6682.0,30.5305,30.5388,30.5305,30.5388,6682.0
2017-08-24 13:05:00,36.78,36.81,36.78,36.8,43539.0,30.5305,30.5554,30.5305,30.5471,43539.0
2017-08-24 13:10:00,36.8,36.85,36.79,36.84,42000.0,30.5471,30.5886,30.5388,30.5803,42000.0
2017-08-24 13:15:00,36.84,36.87,36.83,36.84,222660.0,30.5803,30.6052,30.572,30.5803,222660.0
2017-08-24 13:20:00,36.84,36.85,36.83,36.83,96575.0,30.5803,30.5886,30.572,30.572,96575.0
2017-08-24 13:25:00,36.83,36.83,36.79,36.82,62798.0,30.572,30.572,30.5388,30.5637,62798.0
2017-08-24 13:30:00,36.83,36.83,36.81,36.83,10414.0,30.572,30.572,30.5554,30.572,10414.0
2017-08-24 13:35:00,36.82,36.83,36.8,36.8,20743.0,30.5637,30.572,30.5471,30.5471,20743.0
2017-08-24 13:40:00,36.8,36.8,36.78,36.8,160173.0,30.5471,30.5471,30.5305,30.5471,160173.0
2017-08-24 13:45:00,36.8,36.82,36.8,36.82,6922.0,30.5471,30.5637,30.5471,30.5637,6922.0
2017-08-24 13:50:00,36.82,36.85,36.81,36.83,50223.0,30.5637,30.5886,30.5554,30.572,50223.0
2017-08-24 13:55:00,36.84,36.84,36.83,36.83,7558.0,30.5803,30.5803,30.572,30.572,7558.0
2017-08-24 14:00:00,36.83,36.84,36.83,36.84,12474.0,30.572,30.5803,30.572,30.5803,12474.0
2017-08-24 14:05:00,36.83,36.84,36.8,36.82,42080.0,30.572,30.5803,30.5471,30.5637,42080.0
2017-08-24 14:10:00,36.82,36.82,36.79,36.8,30090.0,30.5637,30.5637,30.5388,30.5471,30090.0
2017-08-24 14:15:00,36.8,36.84,36.8,36.84,20719.0,30.5471,30.5803,30.5471,30.5803,20719.0
2017-08-24 14:20:00,36.84,36.84,36.83,36.83,8591.0,30.5803,30.5803,30.572,30.572,8591.0
2017-08-24 14:25:00,36.84,36.86,36.82,36.86,63311.0,30.5803,30.5969,30.5637,30.5969,63311.0
2017-08-24 14:30:00,36.86,36.86,36.85,36.86,11890.0,30.5969,30.5969,30.5886,30.5969,11890.0
2017-08-24 14:35:00,36.86,36.86,36.85,36.86,11900.0,30.5969,30.5969,30.5886,30.5969,11900.0
2017-08-24 14:40:00,36.85,36.86,36.84,36.84,22189.0,30.5886,30.5969,30.5803,30.5803,22189.0
2017-08-24 14:45:00,36.84,36.85,36.82,36.82,22268.0,30.5803,30.5886,30.5637,30.5637,22268.0
2017-08-24 14:50:00,36.82,36.84,36.82,36.84,23666.0,30.5637,30.5803,30.5637,30.5803,23666.0
2017-08-24 14:55:00,36.84,36.86,36.83,36.84,22691.0,30.5803,30.5969,30.572,30.5803,22691.0
2017-08-24 15:00:00,36.84,36.84,36.82,36.84,41683.0,30.5803,30.5803,30.5637,30.5803,41683.0
2017-08-24 15:05:00,36.83,36.84,36.82,36.82,25797.0,30.572,30.5803,30.5637,30.5637,25797.0
2017-08-24 15:10:00,36.82,36.83,36.82,36.83,36610.0,30.5637,30.572,30.5637,30.572,36610.0
2017-08-24 15:15:00,36.84,36.86,36.83,36.86,20352.0,30.5803,30.5969,30.572,30.5969,20352.0
2017-08-24 15:20:00,36.86,36.87,36.85,36.87,21688.0,30.5969,30.6052,30.5886,30.6052,21688.0
2017-08-24 15:25:00,36.87,36.88,36.85,36.85,37109.0,30.6052,30.6135,30.5886,30.5886,37109.0
2017-08-24 15:30:00,36.86,36.86,36.83,36.83,44822.0,30.5969,30.5969,30.572,30.572,44822.0
2017-08-24 15:35:00,36.83,36.84,36.82,36.84,86504.0,30.572,30.5803,30.5637,30.5803,86504.0
2017-08-24 15:40:00,36.85,36.86,36.8,36.8,66723.0,30.5886,30.5969,30.5471,30.5471,66723.0
2017-08-24 15:45:00,36.8,36.81,36.79,36.8,57093.0,30.5471,30.5554,30.5388,30.5471,57093.0
2017-08-24 15:50:00,36.8,36.81,36.8,36.81,96050.0,30.5471,30.5554,30.5471,30.5554,96050.0
2017-08-24 15:55:00,36.81,36.84,36.8,36.83,295497.0,30.5554,30.5803,30.5471,30.572,295497.0
2017-08-25 09:30:00,36.93,37.04,36.91,36.97,153606.0,30.655,30.7463,30.6384,30.6882,153606.0
2017-08-25 09:35:00,36.97,36.99,36.93,36.94,60848.0,30.6882,30.7048,30.655,30.6633,60848.0
2017-08-25 09:40:00,36.94,36.97,36.87,36.87,39600.0,30.6633,30.6882,30.6052,30.6052,39600.0
2017-08-25 09:45:00,36.88,36.94,36.87,36.92,42140.0,30.6135,30.6633,30.6052,30.6467,42140.0
2017-08-25 09:50:00,36.92,37.02,36.91,37.01,58767.0,30.6467,30.7297,30.6384,30.7214,58767.0
2017-08-25 09:55:00,37.02,37.04,36.94,36.94,38904.0,30.7297,30.7463,30.6633,30.6633,38904.0
2017-08-25 10:00:00,36.94,37.06,36.94,37.0,44505.0,30.6633,30.7629,30.6633,30.7131,44505.0
2017-08-25 10:05:00,36.99,37.05,36.98,37.04,25887.0,30.7048,30.7546,30.6965,30.7463,25887.0
2017-08-25 10:10:00,37.05,37.06,37.02,37.02,39249.0,30.7546,30.7629,30.7297,30.7297,39249.0
2017-08-25 10:15:00,37.02,37.03,36.98,37.02,41987.0,30.7297,30.738,30.6965,30.7297,41987.0
2017-08-25 10:20:00,37.02,37.04,36.99,37.01,20468.0,30.7297,30.7463,30.7048,30.7214,20468.0
2017-08-25 10:25:00,37.0,37.04,36.99,37.04,22150.0,30.7131,30.7463,30.7048,30.7463,22150.0
2017-08-25 10:30:00,37.04,37.05,36.99,37.0,23590.0,30.7463,30.7546,30.7048,30.7131,23590.0
2017-08-25 10:35:00,37.01,37.03,37.0,37.02,35172.0,30.7214,30.738,30.7131,30.7297,35172.0
2017-08-25 10:40:00,37.02,37.05,37.01,37.01,42330.0,30.7297,30.7546,30.7214,30.7214,42330.0
2017-08-25 10:45:00,37.02,37.02,36.97,37.01,55139.0,30.7297,30.7297,30.6882,30.7214,55139.0
2017-08-25 10:50:00,37.01,37.02,37.0,37.01,18309.0,30.7214,30.7297,30.7131,30.7214,18309.0
2017-08-25 10:55:00,37.0,37.0,36.97,36.97,39143.0,30.7131,30.7131,30.6882,30.6882,39143.0
2017-08-25 11:00:00,36.97,36.99,36.93,36.94,62876.0,30.6882,30.7048,30.655,30.6633,62876.0
2017-08-25 11:05:00,36.95,36.95,36.93,36.95,31173.0,30.6716,30.6716,30.655,30.6716,31173.0
2017-08-25 11:10:00,36.94,36.95,36.92,36.93,24000.0,30.6633,30.6716,30.6467,30.655,24000.0
2017-08-25 11:15:00,36.92,36.94,36.89,36.94,47316.0,30.6467,30.6633,30.6218,30.6633,47316.0
2017-08-25 11:20:00,36.94,36.98,36.93,36.95,36710.0,30.6633,30.6965,30.655,30.6716,36710.0
2017-08-25 11:25:00,36.96,36.97,36.92,36.93,35303.0,30.6799,30.6882,30.6467,30.655,35303.0
2017-08-25 11:30:00,36.92,36.92,36.87,36.87,24328.0,30.6467,30.6467,30.6052,30.6052,24328.0
2017-08-25 11:35:00,36.87,36.91,36.86,36.87,28031.0,30.6052,30.6384,30.5969,30.6052,28031.0
2017-08-25 11:40:00,36.86,36.91,36.86,36.9,18085.0,30.5969,30.6384,30.5969,30.6301,18085.0
2017-08-25 11:45:00,36.89,36.9,36.88,36.9,11482.0,30.6218,30.6301,30.6135,30.6301,11482.0
2017-08-25 11:50:00,36.89,36.9,36.85,36.88,21005.0,30.6218,30.6301,30.5886,30.6135,21005.0
2017-08-25 11:55:00,36.87,36.87,36.85,36.85,9793.0,30.6052,30.6052,30.5886,30.5886,9793.0
2017-08-25 12:00:00,36.84,36.85,36.83,36.83,8253.0,30.5803,30.5886,30.572,30.572,8253.0
2017-08-25 12:05:00,36.83,36.84,36.82,36.84,14440.0,30.572,30.5803,30.5637,30.5803,14440.0
2017-08-25 12:10:00,36.84,36.85,36.83,36.85,9120.0,30.5803,30.5886,30.572,30.5886,9120.0
2017-08-25 12:15:00,36.84,36.85,36.8,36.8,20020.0,30.5803,30.5886,30.5471,30.5471,20020.0
2017-08-25 12:20:00,36.8,36.81,36.8,36.8,14276.0,30.5471,30.5554,30.5471,30.5471,14276.0
2017-08-25 12:25:00,36.81,36.81,36.8,36.8,8220.0,30.5554,30.5554,30.5471,30.5471,8220.0
2017-08-25 12:30:00,36.8,36.8,36.75,36.75,20579.0,30.5471,30.5471,30.5056,30.5056,20579.0
2017-08-25 12:35:00,36.75,36.81,36.75,36.78,47074.0,30.5056,30.5554,30.5056,30.5305,47074.0
2017-08-25 12:40:00,36.79,36.8,36.76,36.77,24285.0,30.5388,30.5471,30.5139,30.5222,24285.0
2017-08-25 12:45:00,36.77,36.8,36.77,36.77,26309.0,30.5222,30.5471,30.5222,30.5222,26309.0
2017-08-25 12:50:00,36.77,36.79,36.76,36.78,19931.0,30.5222,30.5388,30.5139,30.5305,19931.0
2017-08-25 12:55:00,36.79,36.79,36.77,36.78,19179.0,30.5388,30.5388,30.5222,30.5305,19179.0
2017-08-25 13:00:00,36.77,36.8,36.77,36.79,18208.0,30.5222,30.5471,30.5222,30.5388,18208.0
2017-08-25 13:05:00,36.8,36.82,36.79,36.82,21275.0,30.5471,30.5637,30.5388,30.5637,21275.0
2017-08-25 13:10:00,36.81,36.82,36.79,36.81,17952.0,30.5554,30.5637,30.5388,30.5554,17952.0
2017-08-25 13:15:00,36.81,36.83,36.81,36.83,19531.0,30.5554,30.572,30.5554,30.572,19531.0
2017-08-25 13:20:00,36.83,36.83,36.79,36.8,18553.0,30.572,30.572,30.5388,30.5471,18553.0
2017-08-25 13:25:00,36.8,36.81,36.77,36.77,13391.0,30.5471,30.5554,30.5222,30.5222,13391.0
2017-08-25 13:30:00,36.77,36.78,36.77,36.77,13213.0,30.5222,30.5305,30.5222,30.5222,13213.0
2017-08-25 13:35:00,36.77,36.78,36.77,36.77,6545.0,30.5222,30.5305,30.5222,30.5222,6545.0
2017-08-25 13:40:00,36.77,36.8,36.77,36.8,21276.0,30.5222,30.5471,30.5222,30.5471,21276.0
2017-08-25 13:45:00,36.8,36.81,36.79,36.8,34557.0,30.5471,30.5554,30.5388,30.5471,34557.0
2017-08-25 13:50:00,36.81,36.83,36.8,36.83,15692.0,30.5554,30.572,30.5471,30.572,15692.0
2017-08-25 13:55:00,36.83,36.83,36.79,36.8,19599.0,30.572,30.572,30.5388,30.5471,19599.0
2017-08-25 14:00:00,36.8,36.8,36.79,36.79,10883.0,30.5471,30.5471,30.5388,30.5388,10883.0
2017-08-25 14:05:00,36.79,36.83,36.79,36.83,23138.0,30.5388,30.572,30.5388,30.572,23138.0
2017-08-25 14:10:00,36.83,36.84,36.82,36.82,22300.0,30.572,30.5803,30.5637,30.5637,22300.0
2017-08-25 14:15:00,36.83,36.87,36.82,36.87,41427.0,30.572,30.6052,30.5637,30.6052,41427.0
2017-08-25 14:20:00,36.87,36.87,36.85,36.86,27329.0,30.6052,30.6052,30.5886,30.5969,27329.0
2017-08-25 14:25:00,36.86,36.86,36.84,36.86,20671.0,30.5969,30.5969,30.5803,30.5969,20671.0
2017-08-25 14:30:00,36.86,36.87,36.85,36.87,22820.0,30.5969,30.6052,30.5886,30.6052,22820.0
2017-08-25 14:35:00,36.87,36.89,36.86,36.89,40643.0,30.6052,30.6218,30.5969,30.6218,40643.0
2017-08-25 14:40:00,36.89,36.92,36.88,36.92,54621.0,30.6218,30.6467,30.6135,30.6467,54621.0
2017-08-25 14:45:00,36.92,36.94,36.91,36.94,23057.0,30.6467,30.6633,30.6384,30.6633,23057.0
2017-08-25 14:50:00,36.94,36.96,36.93,36.95,37324.0,30.6633,30.6799,30.655,30.6716,37324.0
2017-08-25 14:55:00,36.96,36.97,36.94,36.95,33482.0,30.6799,30.6882,30.6633,30.6716,33482.0
2017-08-25 15:00:00,36.95,36.95,36.9,36.91,39128.0,30.6716,30.6716,30.6301,30.6384,39128.0
2017-08-25 15:05:00,36.91,36.94,36.91,36.94,21171.0,30.6384,30.6633,30.6384,30.6633,21171.0
2017-08-25 15:10:00,36.94,36.95,36.91,36.91,37350.0,30.6633,30.6716,30.6384,30.6384,37350.0
2017-08-25 15:15:00,36.91,36.93,36.9,36.9,34125.0,30.6384,30.655,30.6301,30.6301,34125.0
2017-08-25 15:20:00,36.91,36.92,36.89,36.9,49731.0,30.6384,30.6467,30.6218,30.6301,49731.0
2017-08-25 15:25:00,36.9,36.91,36.9,36.91,10723.0,30.6301,30.6384,30.6301,30.6384,10723.0
2017-08-25 15:30:00,36.9,36.91,36.89,36.89,34868.0,30.6301,30.6384,30.6218,30.6218,34868.0
2017-08-25 15:35:00,36.89,36.9,36.87,36.88,39188.0,30.6218,30.6301,30.6052,30.6135,39188.0
2017-08-25 15:40:00,36.87,36.89,36.87,36.87,78999.0,30.6052,30.6218,30.6052,30.6052,78999.0
2017-08-25 15:45:00,36.87,36.87,36.85,36.85,44992.0,30.6052,30.6052,30.5886,30.5886,44992.0
2017-08-25 15:50:00,36.86,36.86,36.84,36.84,74363.0,30.5969,30.5969,30.5803,30.5803,74363.0
2017-08-25 15:55:00,36.84,36.87,36.84,36.84,180961.0,30.5803,30.6052,30.5803,30.5803,180961.0
2017-08-28 09:30:00,36.59,36.87,36.59,36.65,158468.0,30.3728,30.6052,30.3728,30.4226,158468.0
2017-08-28 09:35:00,36.65,36.66,36.62,36.64,82486.0,30.4226,30.4309,30.3977,30.4143,82486.0
2017-08-28 09:40:00,36.64,36.65,36.6,36.63,58698.0,30.4143,30.4226,30.3811,30.406,58698.0
2017-08-28 09:45:00,36.62,36.64,36.6,36.61,30978.0,30.3977,30.4143,30.3811,30.3894,30978.0
2017-08-28 09:50:00,36.61,36.63,36.57,36.61,43382.0,30.3894,30.406,30.3562,30.3894,43382.0
2017-08-28 09:55:00,36.62,36.68,36.61,36.67,52285.0,30.3977,30.4475,30.3894,30.4392,52285.0
2017-08-28 10:00:00,36.66,36.68,36.62,36.65,35575.0,30.4309,30.4475,30.3977,30.4226,35575.0
2017-08-28 10:05:00,36.66,36.68,36.64,36.65,30448.0,30.4309,30.4475,30.4143,30.4226,30448.0
2017-08-28 10:10:00,36.65,36.69,36.65,36.68,34251.0,30.4226,30.4558,30.4226,30.4475,34251.0
2017-08-28 10:15:00,36.68,36.69,36.67,36.68,20836.0,30.4475,30.4558,30.4392,30.4475,20836.0
2017-08-28 10:20:00,36.68,36.71,36.66,36.71,27673.0,30.4475,30.4724,30.4309,30.4724,27673.0
2017-08-28 10:25:00,36.71,36.71,36.65,36.66,17743.0,30.4724,30.4724,30.4226,30.4309,17743.0
2017-08-28 10:30:00,36.66,36.68,36.65,36.67,22391.0,30.4309,30.4475,30.4226,30.4392,22391.0
2017-08-28 10:35:00,36.67,36.68,36.66,36.68,24374.0,30.4392,30.4475,30.4309,30.4475,24374.0
2017-08-28 10:40:00,36.68,36.72,36.67,36.71,41301.0,30.4475,30.4807,30.4392,30.4724,41301.0
2017-08-28 10:45:00,36.71,36.72,36.66,36.68,41504.0,30.4724,30.4807,30.4309,30.4475,41504.0
2017-08-28 10:50:00,36.69,36.73,36.68,36.72,27568.0,30.4558,30.489,30.4475,30.4807,27568.0
2017-08-28 10:55:00,36.73,36.74,36.72,36.73,22693.0,30.489,30.4973,30.4807,30.489,22693.0
2017-08-28 11:00:00,36.73,36.75,36.73,36.73,14248.0,30.489,30.5056,30.489,30.489,14248.0
2017-08-28 11:05:00,36.73,36.74,36.71,36.74,11640.0,30.489,30.4973,30.4724,30.4973,11640.0
2017-08-28 11:10:00,36.74,36.76,36.73,36.75,22857.0,30.4973,30.5139,30.489,30.5056,22857.0
2017-08-28 11:15:00,36.75,36.76,36.74,36.74,17753.0,30.5056,30.5139,30.4973,30.4973,17753.0
2017-08-28 11:20:00,36.75,36.76,36.73,36.75,47423.0,30.5056,30.5139,30.489,30.5056,47423.0
2017-08-28 11:25:00,36.75,36.76,36.72,36.76,27584.0,30.5056,30.5139,30.4807,30.5139,27584.0
2017-08-28 11:30:00,36.76,36.76,36.75,36.76,7690.0,30.5139,30.5139,30.5056,30.5139,7690.0
2017-08-28 11:35:00,36.76,36.76,36.74,36.76,9853.0,30.5139,30.5139,30.4973,30.5139,9853.0
2017-08-28 11:40:00,36.76,36.77,36.75,36.77,13880.0,30.5139,30.5222,30.5056,30.5222,13880.0
2017-08-28 11:45:00,36.76,36.79,36.76,36.79,13573.0,30.5139,30.5388,30.5139,30.5388,13573.0
2017-08-28 11:50:00,36.79,36.8,36.77,36.79,20184.0,30.5388,30.5471,30.5222,30.5388,20184.0
2017-08-28 11:55:00,36.8,36.8,36.78,36.79,10443.0,30.5471,30.5471,30.5305,30.5388,10443.0
2017-08-28 12:00:00,36.79,36.8,36.78,36.79,5168.0,30.5388,30.5471,30.5305,30.5388,5168.0
2017-08-28 12:05:00,36.79,36.79,36.76,36.78,12357.0,30.5388,30.5388,30.5139,30.5305,12357.0
2017-08-28 12:10:00,36.77,36.79,36.77,36.79,3902.0,30.5222,30.5388,30.5222,30.5388,3902.0
2017-08-28 12:15:00,36.78,36.79,36.75,36.75,30178.0,30.5305,30.5388,30.5056,30.5056,30178.0
2017-08-28 12:20:00,36.76,36.76,36.73,36.73,14932.0,30.5139,30.5139,30.489,30.489,14932.0
2017-08-28 12:25:00,36.73,36.74,36.72,36.74,8341.0,30.489,30.4973,30.4807,30.4973,8341.0
2017-08-28 12:30:00,36.74,36.76,36.73,36.76,14879.0,30.4973,30.5139,30.489,30.5139,14879.0
2017-08-28 12:35:00,36.76,36.76,36.75,36.76,3496.0,30.5139,30.5139,30.5056,30.5139,3496.0
2017-08-28 12:40:00,36.76,36.76,36.73,36.73,14032.0,30.5139,30.5139,30.489,30.489,14032.0
2017-08-28 12:45:00,36.73,36.75,36.73,36.75,8827.0,30.489,30.5056,30.489,30.5056,8827.0
2017-08-28 12:50:00,36.75,36.76,36.74,36.76,8454.0,30.5056,30.5139,30.4973,30.5139,8454.0
2017-08-28 12:55:00,36.76,36.76,36.75,36.76,4204.0,30.5139,30.5139,30.5056,30.5139,4204.0
2017-08-28 13:00:00,36.76,36.76,36.75,36.76,5400.0,30.5139,30.5139,30.5056,30.5139,5400.0
2017-08-28 13:05:00,36.76,36.76,36.75,36.76,5494.0,30.5139,30.5139,30.5056,30.5139,5494.0
2017-08-28 13:10:00,36.76,36.77,36.76,36.76,5792.0,30.5139,30.5222,30.5139,30.5139,5792.0
2017-08-28 13:15:00,36.76,36.77,36.75,36.77,12810.0,30.5139,30.5222,30.5056,30.5222,12810.0
2017-08-28 13:20:00,36.77,36.77,36.75,36.76,7382.0,30.5222,30.5222,30.5056,30.5139,7382.0
2017-08-28 13:25:00,36.76,36.77,36.75,36.77,14721.0,30.5139,30.5222,30.5056,30.5222,14721.0
2017-08-28 13:30:00,36.77,36.77,36.75,36.76,10807.0,30.5222,30.5222,30.5056,30.5139,10807.0
2017-08-28 13:35:00,36.76,36.76,36.74,36.75,10353.0,30.5139,30.5139,30.4973,30.5056,10353.0
2017-08-28 13:40:00,36.75,36.79,36.74,36.77,33672.0,30.5056,30.5388,30.4973,30.5222,33672.0
2017-08-28 13:45:00,36.77,36.78,36.77,36.77,3269.0,30.5222,30.5305,30.5222,30.5222,3269.0
2017-08-28 13:50:00,36.77,36.78,36.76,36.77,6853.0,30.5222,30.5305,30.5139,30.5222,6853.0
2017-08-28 13:55:00,36.76,36.8,36.76,36.79,36200.0,30.5139,30.5471,30.5139,30.5388,36200.0
2017-08-28 14:00:00,36.79,36.8,36.78,36.8,15977.0,30.5388,30.5471,30.5305,30.5471,15977.0
2017-08-28 14:05:00,36.8,36.81,36.77,36.77,18080.0,30.5471,30.5554,30.5222,30.5222,18080.0
2017-08-28 14:10:00,36.78,36.81,36.77,36.8,21744.0,30.5305,30.5554,30.5222,30.5471,21744.0
2017-08-28 14:15:00,36.8,36.8,36.77,36.79,19638.0,30.5471,30.5471,30.5222,30.5388,19638.0
2017-08-28 14:20:00,36.78,36.8,36.78,36.8,24686.0,30.5305,30.5471,30.5305,30.5471,24686.0
2017-08-28 14:25:00,36.8,36.8,36.79,36.8,7888.0,30.5471,30.5471,30.5388,30.5471,7888.0
2017-08-28 14:30:00,36.8,36.8,36.78,36.8,20492.0,30.5471,30.5471,30.5305,30.5471,20492.0
2017-08-28 14:35:00,36.8,36.83,36.79,36.83,29231.0,30.5471,30.572,30.5388,30.572,29231.0
2017-08-28 14:40:00,36.83,36.83,36.8,36.81,10705.0,30.572,30.572,30.5471,30.5554,10705.0
2017-08-28 14:45:00,36.8,36.81,36.8,36.8,7516.0,30.5471,30.5554,30.5471,30.5471,7516.0
2017-08-28 14:50:00,36.8,36.81,36.8,36.8,3700.0,30.5471,30.5554,30.5471,30.5471,3700.0
2017-08-28 14:55:00,36.8,36.82,36.8,36.81,26872.0,30.5471,30.5637,30.5471,30.5554,26872.0
2017-08-28 15:00:00,36.8,36.82,36.79,36.81,26900.0,30.5471,30.5637,30.5388,30.5554,26900.0
2017-08-28 15:05:00,36.81,36.81,36.77,36.78,34010.0,30.5554,30.5554,30.5222,30.5305,34010.0
2017-08-28 15:10:00,36.78,36.78,36.76,36.77,16150.0,30.5305,30.5305,30.5139,30.5222,16150.0
2017-08-28 15:15:00,36.77,36.78,36.76,36.77,16435.0,30.5222,30.5305,30.5139,30.5222,16435.0
2017-08-28 15:20:00,36.77,36.78,36.76,36.77,17237.0,30.5222,30.5305,30.5139,30.5222,17237.0
2017-08-28 15:25:00,36.77,36.79,36.76,36.77,29700.0,30.5222,30.5388,30.5139,30.5222,29700.0
2017-08-28 15:30:00,36.77,36.79,36.77,36.78,21178.0,30.5222,30.5388,30.5222,30.5305,21178.0
2017-08-28 15:35:00,36.77,36.78,36.75,36.76,29512.0,30.5222,30.5305,30.5056,30.5139,29512.0
2017-08-28 15:40:00,36.76,36.78,36.75,36.77,45717.0,30.5139,30.5305,30.5056,30.5222,45717.0
2017-08-28 15:45:00,36.78,36.78,36.75,36.75,40943.0,30.5305,30.5305,30.5056,30.5056,40943.0
2017-08-28 15:50:00,36.76,36.76,36.75,36.76,56715.0,30.5139,30.5139,30.5056,30.5139,56715.0
2017-08-28 15:55:00,36.76,36.78,36.75,36.77,109458.0,30.5139,30.5305,30.5056,30.5222,109458.0
2017-08-29 09:30:00,36.52,36.66,36.5,36.65,108776.0,30.3147,30.4309,30.2981,30.4226,108776.0
2017-08-29 09:35:00,36.65,36.68,36.63,36.67,88933.0,30.4226,30.4475,30.406,30.4392,88933.0
2017-08-29 09:40:00,36.67,36.68,36.63,36.64,64975.0,30.4392,30.4475,30.406,30.4143,64975.0
2017-08-29 09:45:00,36.64,36.7,36.63,36.7,54525.0,30.4143,30.4641,30.406,30.4641,54525.0
2017-08-29 09:50:00,36.7,36.71,36.65,36.65,35017.0,30.4641,30.4724,30.4226,30.4226,35017.0
2017-08-29 09:55:00,36.65,36.7,36.65,36.7,56162.0,30.4226,30.4641,30.4226,30.4641,56162.0
2017-08-29 10:00:00,36.7,36.74,36.7,36.7,53421.0,30.4641,30.4973,30.4641,30.4641,53421.0
2017-08-29 10:05:00,36.7,36.7,36.64,36.66,81498.0,30.4641,30.4641,30.4143,30.4309,81498.0
2017-08-29 10:10:00,36.65,36.66,36.63,36.65,48292.0,30.4226,30.4309,30.406,30.4226,48292.0
2017-08-29 10:15:00,36.65,36.65,36.62,36.65,50987.0,30.4226,30.4226,30.3977,30.4226,50987.0
2017-08-29 10:20:00,36.65,36.67,36.64,36.65,36348.0,30.4226,30.4392,30.4143,30.4226,36348.0
2017-08-29 10:25:00,36.65,36.68,36.65,36.67,31768.0,30.4226,30.4475,30.4226,30.4392,31768.0
2017-08-29 10:30:00,36.68,36.72,36.68,36.7,18960.0,30.4475,30.4807,30.4475,30.4641,18960.0
2017-08-29 10:35:00,36.7,36.71,36.68,36.7,53150.0,30.4641,30.4724,30.4475,30.4641,53150.0
2017-08-29 10:40:00,36.69,36.77,36.69,36.77,28121.0,30.4558,30.5222,30.4558,30.5222,28121.0
2017-08-29 10:45:00,36.76,36.77,36.73,36.73,16234.0,30.5139,30.5222,30.489,30.489,16234.0
2017-08-29 10:50:00,36.73,36.76,36.72,36.72,16872.0,30.489,30.5139,30.4807,30.4807,16872.0
2017-08-29 10:55:00,36.72,36.73,36.7,36.72,28306.0,30.4807,30.489,30.4641,30.4807,28306.0
2017-08-29 11:00:00,36.72,36.73,36.71,36.71,25077.0,30.4807,30.489,30.4724,30.4724,25077.0
2017-08-29 11:05:00,36.72,36.76,36.71,36.75,23102.0,30.4807,30.5139,30.4724,30.5056,23102.0
2017-08-29 11:10:00,36.76,36.76,36.72,36.74,17320.0,30.5139,30.5139,30.4807,30.4973,17320.0
2017-08-29 11:15:00,36.73,36.75,36.72,36.74,16001.0,30.489,30.5056,30.4807,30.4973,16001.0
2017-08-29 11:20:00,36.75,36.77,36.74,36.76,16118.0,30.5056,30.5222,30.4973,30.5139,16118.0
2017-08-29 11:25:00,36.76,36.78,36.75,36.76,23645.0,30.5139,30.5305,30.5056,30.5139,23645.0
2017-08-29 11:30:00,36.77,36.79,36.76,36.78,18642.0,30.5222,30.5388,30.5139,30.5305,18642.0
2017-08-29 11:35:00,36.78,36.84,36.78,36.83,18035.0,30.5305,30.5803,30.5305,30.572,18035.0
2017-08-29 11:40:00,36.83,36.85,36.82,36.85,12236.0,30.572,30.5886,30.5637,30.5886,12236.0
2017-08-29 11:45:00,36.85,36.86,36.83,36.83,15203.0,30.5886,30.5969,30.572,30.572,15203.0
2017-08-29 11:50:00,36.84,36.85,36.84,36.85,4417.0,30.5803,30.5886,30.5803,30.5886,4417.0
2017-08-29 11:55:00,36.85,36.87,36.84,36.84,12368.0,30.5886,30.6052,30.5803,30.5803,12368.0
2017-08-29 12:00:00,36.84,36.85,36.83,36.83,13878.0,30.5803,30.5886,30.572,30.572,13878.0
2017-08-29 12:05:00,36.84,36.85,36.83,36.84,5488.0,30.5803,30.5886,30.572,30.5803,5488.0
2017-08-29 12:10:00,36.84,36.87,36.84,36.84,25936.0,30.5803,30.6052,30.5803,30.5803,25936.0
2017-08-29 12:15:00,36.84,36.85,36.83,36.85,12539.0,30.5803,30.5886,30.572,30.5886,12539.0
2017-08-29 12:20:00,36.85,36.88,36.84,36.85,17225.0,30.5886,30.6135,30.5803,30.5886,17225.0
2017-08-29 12:25:00,36.84,36.87,36.83,36.87,16204.0,30.5803,30.6052,30.572,30.6052,16204.0
2017-08-29 12:30:00,36.86,36.87,36.85,36.87,4470.0,30.5969,30.6052,30.5886,30.6052,4470.0
2017-08-29 12:35:00,36.87,36.87,36.86,36.86,2400.0,30.6052,30.6052,30.5969,30.5969,2400.0
2017-08-29 12:40:00,36.87,36.87,36.85,36.86,8279.0,30.6052,30.6052,30.5886,30.5969,8279.0
2017-08-29 12:45:00,36.86,36.87,36.85,36.86,11989.0,30.5969,30.6052,30.5886,30.5969,11989.0
2017-08-29 12:50:00,36.87,36.88,36.85,36.87,12477.0,30.6052,30.6135,30.5886,30.6052,12477.0
2017-08-29 12:55:00,36.87,36.87,36.86,36.87,6710.0,30.6052,30.6052,30.5969,30.6052,6710.0
2017-08-29 13:00:00,36.87,36.87,36.85,36.86,11578.0,30.6052,30.6052,30.5886,30.5969,11578.0
2017-08-29 13:05:00,36.87,36.87,36.85,36.87,8306.0,30.6052,30.6052,30.5886,30.6052,8306.0
2017-08-29 13:10:00,36.87,36.88,36.86,36.86,7813.0,30.6052,30.6135,30.5969,30.5969,7813.0
2017-08-29 13:15:00,36.86,36.86,36.82,36.84,23979.0,30.5969,30.5969,30.5637,30.5803,23979.0
2017-08-29 13:20:00,36.84,36.84,36.82,36.83,8520.0,30.5803,30.5803,30.5637,30.572,8520.0
2017-08-29 13:25:00,36.83,36.85,36.81,36.84,19345.0,30.572,30.5886,30.5554,30.5803,19345.0
2017-08-29 13:30:00,36.84,36.85,36.82,36.83,4448.0,30.5803,30.5886,30.5637,30.572,4448.0
2017-08-29 13:35:00,36.83,36.83,36.82,36.83,1900.0,30.572,30.572,30.5637,30.572,1900.0
2017-08-29 13:40:00,36.83,36.83,36.82,36.83,3014.0,30.572,30.572,30.5637,30.572,3014.0
2017-08-29 13:45:00,36.82,36.83,36.82,36.82,7963.0,30.5637,30.572,30.5637,30.5637,7963.0
2017-08-29 13:50:00,36.83,36.84,36.81,36.84,16806.0,30.572,30.5803,30.5554,30.5803,16806.0
2017-08-29 13:55:00,36.84,36.86,36.83,36.86,14964.0,30.5803,30.5969,30.572,30.5969,14964.0
2017-08-29 14:00:00,36.86,36.87,36.85,36.86,8153.0,30.5969,30.6052,30.5886,30.5969,8153.0
2017-08-29 14:05:00,36.86,36.87,36.85,36.87,31214.0,30.5969,30.6052,30.5886,30.6052,31214.0
2017-08-29 14:10:00,36.87,36.88,36.86,36.88,19193.0,30.6052,30.6135,30.5969,30.6135,19193.0
2017-08-29 14:15:00,36.88,36.9,36.87,36.9,16088.0,30.6135,30.6301,30.6052,30.6301,16088.0
2017-08-29 14:20:00,36.9,36.9,36.89,36.9,13243.0,30.6301,30.6301,30.6218,30.6301,13243.0
2017-08-29 14:25:00,36.9,36.9,36.88,36.89,21484.0,30.6301,30.6301,30.6135,30.6218,21484.0
2017-08-29 14:30:00,36.88,36.9,36.88,36.9,21781.0,30.6135,30.6301,30.6135,30.6301,21781.0
2017-08-29 14:35:00,36.9,36.9,36.89,36.9,14102.0,30.6301,30.6301,30.6218,30.6301,14102.0
2017-08-29 14:40:00,36.9,36.92,36.89,36.91,35751.0,30.6301,30.6467,30.6218,30.6384,35751.0
2017-08-29 14:45:00,36.91,36.93,36.89,36.93,14564.0,30.6384,30.655,30.6218,30.655,14564.0
2017-08-29 14:50:00,36.93,36.94,36.9,36.9,9082.0,30.655,30.6633,30.6301,30.6301,9082.0
2017-08-29 14:55:00,36.9,36.92,36.89,36.92,10956.0,30.6301,30.6467,30.6218,30.6467,10956.0
2017-08-29 15:00:00,36.92,36.93,36.91,36.93,16769.0,30.6467,30.655,30.6384,30.655,16769.0
2017-08-29 15:05:00,36.93,36.94,36.91,36.94,28805.0,30.655,30.6633,30.6384,30.6633,28805.0
2017-08-29 15:10:00,36.93,36.96,36.93,36.96,41007.0,30.655,30.6799,30.655,30.6799,41007.0
2017-08-29 15:15:00,36.95,36.97,36.94,36.95,33187.0,30.6716,30.6882,30.6633,30.6716,33187.0
2017-08-29 15:20:00,36.95,36.95,36.94,36.95,24791.0,30.6716,30.6716,30.6633,30.6716,24791.0
2017-08-29 15:25:00,36.95,36.96,36.93,36.94,35775.0,30.6716,30.6799,30.655,30.6633,35775.0
2017-08-29 15:30:00,36.94,36.95,36.92,36.93,41253.0,30.6633,30.6716,30.6467,30.655,41253.0
2017-08-29 15:35:00,36.93,36.93,36.9,36.93,45050.0,30.655,30.655,30.6301,30.655,45050.0
2017-08-29 15:40:00,36.92,36.94,36.91,36.93,37289.0,30.6467,30.6633,30.6384,30.655,37289.0
2017-08-29 15:45:00,36.93,36.94,36.91,36.91,53571.0,30.655,30.6633,30.6384,30.6384,53571.0
2017-08-29 15:50:00,36.91,36.92,36.91,36.91,53533.0,30.6384,30.6467,30.6384,30.6384,53533.0
2017-08-29 15:55:00,36.91,36.92,36.88,36.9,227193.0,30.6384,30.6467,30.6135,30.6301,227193.0
2017-08-30 09:30:00,36.88,36.88,36.8,36.81,77981.0,30.6135,30.6135,30.5471,30.5554,77981.0
2017-08-30 09:35:00,36.81,36.97,36.8,36.95,50634.0,30.5554,30.6882,30.5471,30.6716,50634.0
2017-08-30 09:40:00,36.95,36.99,36.94,36.98,18440.0,30.6716,30.7048,30.6633,30.6965,18440.0
2017-08-30 09:45:00,36.97,36.99,36.95,36.98,20219.0,30.6882,30.7048,30.6716,30.6965,20219.0
2017-08-30 09:50:00,36.97,36.99,36.95,36.95,27147.0,30.6882,30.7048,30.6716,30.6716,27147.0
2017-08-30 09:55:00,36.96,36.99,36.95,36.98,25047.0,30.6799,30.7048,30.6716,30.6965,25047.0
2017-08-30 10:00:00,36.98,36.99,36.92,36.94,25714.0,30.6965,30.7048,30.6467,30.6633,25714.0
2017-08-30 10:05:00,36.93,36.94,36.91,36.92,43023.0,30.655,30.6633,30.6384,30.6467,43023.0
2017-08-30 10:10:00,36.91,36.93,36.9,36.91,26421.0,30.6384,30.655,30.6301,30.6384,26421.0
2017-08-30 10:15:00,36.91,36.94,36.91,36.91,51389.0,30.6384,30.6633,30.6384,30.6384,51389.0
2017-08-30 10:20:00,36.92,36.92,36.89,36.89,20286.0,30.6467,30.6467,30.6218,30.6218,20286.0
2017-08-30 10:25:00,36.88,36.89,36.86,36.87,18385.0,30.6135,30.6218,30.5969,30.6052,18385.0
2017-08-30 10:30:00,36.87,36.87,36.83,36.83,21327.0,30.6052,30.6052,30.572,30.572,21327.0
2017-08-30 10:35:00,36.83,36.87,36.82,36.87,51850.0,30.572,30.6052,30.5637,30.6052,51850.0
2017-08-30 10:40:00,36.86,36.88,36.85,36.85,57502.0,30.5969,30.6135,30.5886,30.5886,57502.0
2017-08-30 10:45:00,36.85,36.91,36.85,36.91,31273.0,30.5886,30.6384,30.5886,30.6384,31273.0
2017-08-30 10:50:00,36.91,36.92,36.9,36.92,13376.0,30.6384,30.6467,30.6301,30.6467,13376.0
2017-08-30 10:55:00,36.93,36.93,36.9,36.93,20000.0,30.655,30.655,30.6301,30.655,20000.0
2017-08-30 11:00:00,36.94,36.94,36.92,36.93,29524.0,30.6633,30.6633,30.6467,30.655,29524.0
2017-08-30 11:05:00,36.93,36.94,36.91,36.93,24073.0,30.655,30.6633,30.6384,30.655,24073.0
2017-08-30 11:10:00,36.92,36.93,36.91,36.92,4891.0,30.6467,30.655,30.6384,30.6467,4891.0
2017-08-30 11:15:00,36.92,36.92,36.89,36.9,13147.0,30.6467,30.6467,30.6218,30.6301,13147.0
2017-08-30 11:20:00,36.9,36.9,36.86,36.86,18381.0,30.6301,30.6301,30.5969,30.5969,18381.0
2017-08-30 11:25:00,36.87,36.89,36.86,36.89,26272.0,30.6052,30.6218,30.5969,30.6218,26272.0
2017-08-30 11:30:00,36.88,36.89,36.87,36.88,13370.0,30.6135,30.6218,30.6052,30.6135,13370.0
2017-08-30 11:35:00,36.88,36.91,36.88,36.91,18587.0,30.6135,30.6384,30.6135,30.6384,18587.0
2017-08-30 11:40:00,36.91,36.92,36.9,36.91,15588.0,30.6384,30.6467,30.6301,30.6384,15588.0
2017-08-30 11:45:00,36.91,36.92,36.9,36.91,6696.0,30.6384,30.6467,30.6301,30.6384,6696.0
2017-08-30 11:50:00,36.91,36.92,36.9,36.91,12627.0,30.6384,30.6467,30.6301,30.6384,12627.0
2017-08-30 11:55:00,36.9,36.91,36.9,36.9,3955.0,30.6301,30.6384,30.6301,30.6301,3955.0
2017-08-30 12:00:00,36.91,36.91,36.9,36.9,17648.0,30.6384,30.6384,30.6301,30.6301,17648.0
2017-08-30 12:05:00,36.91,36.92,36.89,36.89,29893.0,30.6384,30.6467,30.6218,30.6218,29893.0
2017-08-30 12:10:00,36.9,36.9,36.89,36.9,9047.0,30.6301,30.6301,30.6218,30.6301,9047.0
2017-08-30 12:15:00,36.9,36.9,36.88,36.88,12402.0,30.6301,30.6301,30.6135,30.6135,12402.0
2017-08-30 12:20:00,36.89,36.89,36.88,36.88,4176.0,30.6218,30.6218,30.6135,30.6135,4176.0
2017-08-30 12:25:00,36.89,36.91,36.88,36.91,16687.0,30.6218,30.6384,30.6135,30.6384,16687.0
2017-08-30 12:30:00,36.9,36.91,36.9,36.91,5400.0,30.6301,30.6384,30.6301,30.6384,5400.0
2017-08-30 12:35:00,36.91,36.93,36.9,36.93,21714.0,30.6384,30.655,30.6301,30.655,21714.0
2017-08-30 12:40:00,36.93,36.94,36.91,36.93,46956.0,30.655,30.6633,30.6384,30.655,46956.0
2017-08-30 12:45:00,36.93,36.93,36.9,36.91,30598.0,30.655,30.655,30.6301,30.6384,30598.0
2017-08-30 12:50:00,36.91,36.91,36.89,36.9,34767.0,30.6384,30.6384,30.6218,30.6301,34767.0
2017-08-30 12:55:00,36.9,36.93,36.9,36.93,9967.0,30.6301,30.655,30.6301,30.655,9967.0
2017-08-30 13:00:00,36.92,36.93,36.92,36.93,4409.0,30.6467,30.655,30.6467,30.655,4409.0
2017-08-30 13:05:00,36.93,36.93,36.92,36.93,6017.0,30.655,30.655,30.6467,30.655,6017.0
2017-08-30 13:10:00,36.93,36.96,36.92,36.95,7278.0,30.655,30.6799,30.6467,30.6716,7278.0
2017-08-30 13:15:00,36.95,36.95,36.94,36.95,6410.0,30.6716,30.6716,30.6633,30.6716,6410.0
2017-08-30 13:20:00,36.95,36.96,36.94,36.96,11204.0,30.6716,30.6799,30.6633,30.6799,11204.0
2017-08-30 13:25:00,36.96,36.98,36.96,36.97,13475.0,30.6799,30.6965,30.6799,30.6882,13475.0
2017-08-30 13:30:00,36.98,36.99,36.97,36.99,17791.0,30.6965,30.7048,30.6882,30.7048,17791.0
2017-08-30 13:35:00,36.99,36.99,36.98,36.99,7613.0,30.7048,30.7048,30.6965,30.7048,7613.0
2017-08-30 13:40:00,36.99,36.99,36.98,36.98,9413.0,30.7048,30.7048,30.6965,30.6965,9413.0
2017-08-30 13:45:00,36.98,37.02,36.98,37.02,53684.0,30.6965,30.7297,30.6965,30.7297,53684.0
2017-08-30 13:50:00,37.02,37.03,37.01,37.03,11631.0,30.7297,30.738,30.7214,30.738,11631.0
2017-08-30 13:55:00,37.02,37.04,37.01,37.04,26233.0,30.7297,30.7463,30.7214,30.7463,26233.0
2017-08-30 14:00:00,37.04,37.04,37.01,37.02,10682.0,30.7463,30.7463,30.7214,30.7297,10682.0
2017-08-30 14:05:00,37.03,37.04,37.01,37.01,14829.0,30.738,30.7463,30.7214,30.7214,14829.0
2017-08-30 14:10:00,37.02,37.03,37.02,37.03,4694.0,30.7297,30.738,30.7297,30.738,4694.0
2017-08-30 14:15:00,37.02,37.04,37.02,37.04,11808.0,30.7297,30.7463,30.7297,30.7463,11808.0
2017-08-30 14:20:00,37.04,37.04,37.02,37.03,12923.0,30.7463,30.7463,30.7297,30.738,12923.0
2017-08-30 14:25:00,37.02,37.03,37.02,37.02,5404.0,30.7297,30.738,30.7297,30.7297,5404.0
2017-08-30 14:30:00,37.03,37.03,37.02,37.02,7128.0,30.738,30.738,30.7297,30.7297,7128.0
2017-08-30 14:35:00,37.02,37.05,37.02,37.04,24750.0,30.7297,30.7546,30.7297,30.7463,24750.0
2017-08-30 14:40:00,37.05,37.05,37.02,37.02,12268.0,30.7546,30.7546,30.7297,30.7297,12268.0
2017-08-30 14:45:00,37.02,37.04,37.01,37.03,12501.0,30.7297,30.7463,30.7214,30.738,12501.0
2017-08-30 14:50:00,37.04,37.04,37.02,37.02,9912.0,30.7463,30.7463,30.7297,30.7297,9912.0
2017-08-30 14:55:00,37.02,37.05,37.02,37.05,10739.0,30.7297,30.7546,30.7297,30.7546,10739.0
2017-08-30 15:00:00,37.05,37.05,37.02,37.02,17693.0,30.7546,30.7546,30.7297,30.7297,17693.0
2017-08-30 15:05:00,37.02,37.03,37.01,37.02,14463.0,30.7297,30.738,30.7214,30.7297,14463.0
2017-08-30 15:10:00,37.01,37.02,37.01,37.02,5691.0,30.7214,30.7297,30.7214,30.7297,5691.0
2017-08-30 15:15:00,37.02,37.03,37.01,37.02,24819.0,30.7297,30.738,30.7214,30.7297,24819.0
2017-08-30 15:20:00,37.02,37.07,37.02,37.07,22670.0,30.7297,30.7712,30.7297,30.7712,22670.0
2017-08-30 15:25:00,37.07,37.08,37.06,37.08,24615.0,30.7712,30.7795,30.7629,30.7795,24615.0
2017-08-30 15:30:00,37.07,37.08,37.04,37.07,52093.0,30.7712,30.7795,30.7463,30.7712,52093.0
2017-08-30 15:35:00,37.06,37.07,36.97,36.98,68708.0,30.7629,30.7712,30.6882,30.6965,68708.0
2017-08-30 15:40:00,36.97,36.98,36.93,36.94,90177.0,30.6882,30.6965,30.655,30.6633,90177.0
2017-08-30 15:45:00,36.94,36.95,36.91,36.94,157815.0,30.6633,30.6716,30.6384,30.6633,157815.0
2017-08-30 15:50:00,36.93,36.95,36.91,36.93,183905.0,30.655,30.6716,30.6384,30.655,183905.0
2017-08-30 15:55:00,36.93,36.95,36.92,36.94,241326.0,30.655,30.6716,30.6467,30.6633,241326.0
2017-08-31 09:30:00,36.9,36.95,36.73,36.83,143121.0,30.6301,30.6716,30.489,30.572,143121.0
2017-08-31 09:35:00,36.82,36.93,36.81,36.93,85665.0,30.5637,30.655,30.5554,30.655,85665.0
2017-08-31 09:40:00,36.93,36.94,36.9,36.94,76052.0,30.655,30.6633,30.6301,30.6633,76052.0
2017-08-31 09:45:00,36.94,36.96,36.92,36.95,81029.0,30.6633,30.6799,30.6467,30.6716,81029.0
2017-08-31 09:50:00,36.95,36.96,36.92,36.92,29187.0,30.6716,30.6799,30.6467,30.6467,29187.0
2017-08-31 09:55:00,36.92,36.97,36.92,36.95,62938.0,30.6467,30.6882,30.6467,30.6716,62938.0
2017-08-31 10:00:00,36.95,36.96,36.91,36.95,46187.0,30.6716,30.6799,30.6384,30.6716,46187.0
2017-08-31 10:05:00,36.95,36.95,36.88,36.89,28393.0,30.6716,30.6716,30.6135,30.6218,28393.0
2017-08-31 10:10:00,36.88,36.89,36.86,36.86,16310.0,30.6135,30.6218,30.5969,30.5969,16310.0
2017-08-31 10:15:00,36.86,36.9,36.83,36.88,75397.0,30.5969,30.6301,30.572,30.6135,75397.0
2017-08-31 10:20:00,36.88,36.91,36.87,36.91,49802.0,30.6135,30.6384,30.6052,30.6384,49802.0
2017-08-31 10:25:00,36.91,36.91,36.82,36.83,63798.0,30.6384,30.6384,30.5637,30.572,63798.0
2017-08-31 10:30:00,36.83,36.83,36.78,36.78,47274.0,30.572,30.572,30.5305,30.5305,47274.0
2017-08-31 10:35:00,36.78,36.8,36.74,36.8,88272.0,30.5305,30.5471,30.4973,30.5471,88272.0
2017-08-31 10:40:00,36.79,36.8,36.75,36.76,35272.0,30.5388,30.5471,30.5056,30.5139,35272.0
2017-08-31 10:45:00,36.75,36.76,36.72,36.72,30400.0,30.5056,30.5139,30.4807,30.4807,30400.0
2017-08-31 10:50:00,36.72,36.74,36.72,36.72,85911.0,30.4807,30.4973,30.4807,30.4807,85911.0
2017-08-31 10:55:00,36.72,36.78,36.7,36.77,82607.0,30.4807,30.5305,30.4641,30.5222,82607.0
2017-08-31 11:00:00,36.77,36.79,36.75,36.78,29439.0,30.5222,30.5388,30.5056,30.5305,29439.0
2017-08-31 11:05:00,36.78,36.79,36.76,36.76,13905.0,30.5305,30.5388,30.5139,30.5139,13905.0
2017-08-31 11:10:00,36.77,36.78,36.74,36.78,46338.0,30.5222,30.5305,30.4973,30.5305,46338.0
2017-08-31 11:15:00,36.77,36.82,36.77,36.82,45763.0,30.5222,30.5637,30.5222,30.5637,45763.0
2017-08-31 11:20:00,36.82,36.82,36.81,36.81,10891.0,30.5637,30.5637,30.5554,30.5554,10891.0
2017-08-31 11:25:00,36.81,36.82,36.78,36.8,51268.0,30.5554,30.5637,30.5305,30.5471,51268.0
2017-08-31 11:30:00,36.79,36.8,36.75,36.76,28570.0,30.5388,30.5471,30.5056,30.5139,28570.0
2017-08-31 11:35:00,36.76,36.82,36.75,36.82,47370.0,30.5139,30.5637,30.5056,30.5637,47370.0
2017-08-31 11:40:00,36.82,36.84,36.82,36.82,26494.0,30.5637,30.5803,30.5637,30.5637,26494.0
2017-08-31 11:45:00,36.83,36.83,36.82,36.83,24798.0,30.572,30.572,30.5637,30.572,24798.0
2017-08-31 11:50:00,36.83,36.84,36.8,36.84,49257.0,30.572,30.5803,30.5471,30.5803,49257.0
2017-08-31 11:55:00,36.84,36.85,36.83,36.85,10953.0,30.5803,30.5886,30.572,30.5886,10953.0
2017-08-31 12:00:00,36.84,36.85,36.83,36.83,19182.0,30.5803,30.5886,30.572,30.572,19182.0
2017-08-31 12:05:00,36.84,36.86,36.83,36.84,36805.0,30.5803,30.5969,30.572,30.5803,36805.0
2017-08-31 12:10:00,36.85,36.85,36.84,36.85,9507.0,30.5886,30.5886,30.5803,30.5886,9507.0
2017-08-31 12:15:00,36.85,36.85,36.84,36.84,8717.0,30.5886,30.5886,30.5803,30.5803,8717.0
2017-08-31 12:20:00,36.84,36.88,36.83,36.88,67441.0,30.5803,30.6135,30.572,30.6135,67441.0
2017-08-31 12:25:00,36.88,36.9,36.87,36.9,19590.0,30.6135,30.6301,30.6052,30.6301,19590.0
2017-08-31 12:30:00,36.9,36.91,36.89,36.91,18245.0,30.6301,30.6384,30.6218,30.6384,18245.0
2017-08-31 12:35:00,36.91,36.91,36.89,36.91,31749.0,30.6384,30.6384,30.6218,30.6384,31749.0
2017-08-31 12:40:00,36.91,36.91,36.9,36.9,13650.0,30.6384,30.6384,30.6301,30.6301,13650.0
2017-08-31 12:45:00,36.9,36.93,36.9,36.91,50514.0,30.6301,30.655,30.6301,30.6384,50514.0
2017-08-31 12:50:00,36.91,36.92,36.9,36.91,31338.0,30.6384,30.6467,30.6301,30.6384,31338.0
2017-08-31 12:55:00,36.91,36.93,36.91,36.92,35865.0,30.6384,30.655,30.6384,30.6467,35865.0
2017-08-31 13:00:00,36.92,36.95,36.91,36.94,34098.0,30.6467,30.6716,30.6384,30.6633,34098.0
2017-08-31 13:05:00,36.93,36.98,36.92,36.98,83202.0,30.655,30.6965,30.6467,30.6965,83202.0
2017-08-31 13:10:00,36.98,36.98,36.94,36.94,28460.0,30.6965,30.6965,30.6633,30.6633,28460.0
2017-08-31 13:15:00,36.94,36.94,36.92,36.94,44753.0,30.6633,30.6633,30.6467,30.6633,44753.0
2017-08-31 13:20:00,36.94,36.96,36.93,36.94,38809.0,30.6633,30.6799,30.655,30.6633,38809.0
2017-08-31 13:25:00,36.94,36.94,36.89,36.92,36829.0,30.6633,30.6633,30.6218,30.6467,36829.0
2017-08-31 13:30:00,36.91,36.92,36.9,36.9,11842.0,30.6384,30.6467,30.6301,30.6301,11842.0
2017-08-31 13:35:00,36.9,36.92,36.9,36.91,16969.0,30.6301,30.6467,30.6301,30.6384,16969.0
2017-08-31 13:40:00,36.91,36.91,36.89,36.89,19181.0,30.6384,30.6384,30.6218,30.6218,19181.0
2017-08-31 13:45:00,36.89,36.9,36.89,36.89,8838.0,30.6218,30.6301,30.6218,30.6218,8838.0
2017-08-31 13:50:00,36.9,36.9,36.88,36.88,26938.0,30.6301,30.6301,30.6135,30.6135,26938.0
2017-08-31 13:55:00,36.88,36.88,36.87,36.87,23602.0,30.6135,30.6135,30.6052,30.6052,23602.0
2017-08-31 14:00:00,36.87,36.88,36.87,36.88,38573.0,30.6052,30.6135,30.6052,30.6135,38573.0
2017-08-31 14:05:00,36.87,36.88,36.86,36.86,46225.0,30.6052,30.6135,30.5969,30.5969,46225.0
2017-08-31 14:10:00,36.86,36.87,36.84,36.84,21621.0,30.5969,30.6052,30.5803,30.5803,21621.0
2017-08-31 14:15:00,36.84,36.85,36.83,36.83,29955.0,30.5803,30.5886,30.572,30.572,29955.0
2017-08-31 14:20:00,36.84,36.84,36.82,36.82,14730.0,30.5803,30.5803,30.5637,30.5637,14730.0
2017-08-31 14:25:00,36.83,36.86,36.82,36.83,116783.0,30.572,30.5969,30.5637,30.572,116783.0
2017-08-31 14:30:00,36.84,36.88,36.83,36.88,24229.0,30.5803,30.6135,30.572,30.6135,24229.0
2017-08-31 14:35:00,36.87,36.88,36.83,36.83,33163.0,30.6052,30.6135,30.572,30.572,33163.0
2017-08-31 14:40:00,36.84,36.87,36.83,36.86,56568.0,30.5803,30.6052,30.572,30.5969,56568.0
2017-08-31 14:45:00,36.86,36.86,36.85,36.86,16932.0,30.5969,30.5969,30.5886,30.5969,16932.0
2017-08-31 14:50:00,36.86,36.88,36.85,36.88,33187.0,30.5969,30.6135,30.5886,30.6135,33187.0
2017-08-31 14:55:00,36.88,36.91,36.87,36.91,27189.0,30.6135,30.6384,30.6052,30.6384,27189.0
2017-08-31 15:00:00,36.91,36.91,36.86,36.86,28768.0,30.6384,30.6384,30.5969,30.5969,28768.0
2017-08-31 15:05:00,36.87,36.88,36.86,36.86,31009.0,30.6052,30.6135,30.5969,30.5969,31009.0
2017-08-31 15:10:00,36.86,36.87,36.86,36.87,15939.0,30.5969,30.6052,30.5969,30.6052,15939.0
2017-08-31 15:15:00,36.87,36.91,36.86,36.91,44737.0,30.6052,30.6384,30.5969,30.6384,44737.0
2017-08-31 15:20:00,36.91,36.92,36.9,36.9,28992.0,30.6384,30.6467,30.6301,30.6301,28992.0
2017-08-31 15:25:00,36.91,36.93,36.9,36.93,31395.0,30.6384,30.655,30.6301,30.655,31395.0
2017-08-31 15:30:00,36.93,36.95,36.92,36.95,43672.0,30.655,30.6716,30.6467,30.6716,43672.0
2017-08-31 15:35:00,36.95,36.95,36.92,36.95,90570.0,30.6716,30.6716,30.6467,30.6716,90570.0
2017-08-31 15:40:00,36.95,36.97,36.94,36.97,48460.0,30.6716,30.6882,30.6633,30.6882,48460.0
2017-08-31 15:45:00,36.97,36.98,36.95,36.96,94590.0,30.6882,30.6965,30.6716,30.6799,94590.0
2017-08-31 15:50:00,36.95,36.96,36.94,36.95,154548.0,30.6716,30.6799,30.6633,30.6716,154548.0
2017-08-31 15:55:00,36.95,36.97,36.95,36.97,293642.0,30.6716,30.6882,30.6716,30.6882,293642.0
2017-09-01 09:30:00,37.0,37.18,36.91,37.16,135247.0,30.7131,30.8625,30.6384,30.8459,135247.0
2017-09-01 09:35:00,37.15,37.19,37.12,37.19,63646.0,30.8376,30.8708,30.8127,30.8708,63646.0
2017-09-01 09:40:00,37.19,37.21,37.17,37.19,59696.0,30.8708,30.8874,30.8542,30.8708,59696.0
2017-09-01 09:45:00,37.19,37.2,37.18,37.19,45234.0,30.8708,30.8791,30.8625,30.8708,45234.0
2017-09-01 09:50:00,37.19,37.21,37.15,37.16,94875.0,30.8708,30.8874,30.8376,30.8459,94875.0
2017-09-01 09:55:00,37.16,37.19,37.13,37.16,46014.0,30.8459,30.8708,30.821,30.8459,46014.0
2017-09-01 10:00:00,37.16,37.17,37.11,37.12,74068.0,30.8459,30.8542,30.8044,30.8127,74068.0
2017-09-01 10:05:00,37.11,37.11,37.06,37.07,59805.0,30.8044,30.8044,30.7629,30.7712,59805.0
2017-09-01 10:10:00,37.07,37.12,37.06,37.12,60736.0,30.7712,30.8127,30.7629,30.8127,60736.0
2017-09-01 10:15:00,37.12,37.12,37.08,37.09,49682.0,30.8127,30.8127,30.7795,30.7878,49682.0
2017-09-01 10:20:00,37.1,37.12,37.07,37.12,51226.0,30.7961,30.8127,30.7712,30.8127,51226.0
2017-09-01 10:25:00,37.11,37.11,37.09,37.09,41375.0,30.8044,30.8044,30.7878,30.7878,41375.0
2017-09-01 10:30:00,37.1,37.12,37.08,37.12,58515.0,30.7961,30.8127,30.7795,30.8127,58515.0
2017-09-01 10:35:00,37.11,37.12,37.09,37.12,67278.0,30.8044,30.8127,30.7878,30.8127,67278.0
2017-09-01 10:40:00,37.12,37.14,37.09,37.12,46753.0,30.8127,30.8293,30.7878,30.8127,46753.0
2017-09-01 10:45:00,37.12,37.13,37.11,37.13,24747.0,30.8127,30.821,30.8044,30.821,24747.0
2017-09-01 10:50:00,37.13,37.18,37.12,37.18,40551.0,30.821,30.8625,30.8127,30.8625,40551.0
2017-09-01 10:55:00,37.18,37.19,37.16,37.19,38864.0,30.8625,30.8708,30.8459,30.8708,38864.0
2017-09-01 11:00:00,37.19,37.19,37.18,37.19,14579.0,30.8708,30.8708,30.8625,30.8708,14579.0
2017-09-01 11:05:00,37.18,37.19,37.16,37.19,50393.0,30.8625,30.8708,30.8459,30.8708,50393.0
2017-09-01 11:10:00,37.19,37.19,37.15,37.16,32705.0,30.8708,30.8708,30.8376,30.8459,32705.0
2017-09-01 11:15:00,37.16,37.16,37.13,37.14,28408.0,30.8459,30.8459,30.821,30.8293,28408.0
2017-09-01 11:20:00,37.13,37.14,37.11,37.11,40756.0,30.821,30.8293,30.8044,30.8044,40756.0
2017-09-01 11:25:00,37.11,37.16,37.1,37.14,49756.0,30.8044,30.8459,30.7961,30.8293,49756.0
2017-09-01 11:30:00,37.15,37.16,37.14,37.15,22965.0,30.8376,30.8459,30.8293,30.8376,22965.0
2017-09-01 11:35:00,37.15,37.15,37.13,37.13,20536.0,30.8376,30.8376,30.821,30.821,20536.0
2017-09-01 11:40:00,37.14,37.15,37.12,37.15,56782.0,30.8293,30.8376,30.8127,30.8376,56782.0
2017-09-01 11:45:00,37.15,37.16,37.14,37.16,17252.0,30.8376,30.8459,30.8293,30.8459,17252.0
2017-09-01 11:50:00,37.15,37.18,37.15,37.18,37853.0,30.8376,30.8625,30.8376,30.8625,37853.0
2017-09-01 11:55:00,37.18,37.18,37.15,37.16,44958.0,30.8625,30.8625,30.8376,30.8459,44958.0
2017-09-01 12:00:00,37.16,37.17,37.14,37.17,28751.0,30.8459,30.8542,30.8293,30.8542,28751.0
2017-09-01 12:05:00,37.16,37.18,37.14,37.15,43164.0,30.8459,30.8625,30.8293,30.8376,43164.0
2017-09-01 12:10:00,37.15,37.15,37.14,37.15,8189.0,30.8376,30.8376,30.8293,30.8376,8189.0
2017-09-01 12:15:00,37.14,37.18,37.13,37.18,38944.0,30.8293,30.8625,30.821,30.8625,38944.0
2017-09-01 12:20:00,37.18,37.21,37.17,37.2,26860.0,30.8625,30.8874,30.8542,30.8791,26860.0
2017-09-01 12:25:00,37.2,37.23,37.2,37.23,19003.0,30.8791,30.904,30.8791,30.904,19003.0
2017-09-01 12:30:00,37.23,37.23,37.21,37.22,13422.0,30.904,30.904,30.8874,30.8957,13422.0
2017-09-01 12:35:00,37.22,37.23,37.21,37.22,50078.0,30.8957,30.904,30.8874,30.8957,50078.0
2017-09-01 12:40:00,37.22,37.22,37.21,37.21,14021.0,30.8957,30.8957,30.8874,30.8874,14021.0
2017-09-01 12:45:00,37.22,37.22,37.19,37.2,21603.0,30.8957,30.8957,30.8708,30.8791,21603.0
2017-09-01 12:50:00,37.2,37.22,37.2,37.22,13311.0,30.8791,30.8957,30.8791,30.8957,13311.0
2017-09-01 12:55:00,37.21,37.22,37.19,37.2,19589.0,30.8874,30.8957,30.8708,30.8791,19589.0
2017-09-01 13:00:00,37.2,37.2,37.19,37.2,8766.0,30.8791,30.8791,30.8708,30.8791,8766.0
2017-09-01 13:05:00,37.2,37.21,37.17,37.18,45349.0,30.8791,30.8874,30.8542,30.8625,45349.0
2017-09-01 13:10:00,37.18,37.18,37.16,37.18,13820.0,30.8625,30.8625,30.8459,30.8625,13820.0
2017-09-01 13:15:00,37.18,37.19,37.17,37.19,21467.0,30.8625,30.8708,30.8542,30.8708,21467.0
2017-09-01 13:20:00,37.18,37.19,37.15,37.18,21864.0,30.8625,30.8708,30.8376,30.8625,21864.0
2017-09-01 13:25:00,37.18,37.19,37.17,37.18,10032.0,30.8625,30.8708,30.8542,30.8625,10032.0
2017-09-01 13:30:00,37.18,37.18,37.17,37.18,9734.0,30.8625,30.8625,30.8542,30.8625,9734.0
2017-09-01 13:35:00,37.18,37.19,37.17,37.19,26317.0,30.8625,30.8708,30.8542,30.8708,26317.0
2017-09-01 13:40:00,37.19,37.2,37.18,37.2,14376.0,30.8708,30.8791,30.8625,30.8791,14376.0
2017-09-01 13:45:00,37.2,37.2,37.16,37.17,21708.0,30.8791,30.8791,30.8459,30.8542,21708.0
2017-09-01 13:50:00,37.17,37.19,37.17,37.19,16408.0,30.8542,30.8708,30.8542,30.8708,16408.0
2017-09-01 13:55:00,37.18,37.19,37.18,37.19,9920.0,30.8625,30.8708,30.8625,30.8708,9920.0
2017-09-01 14:00:00,37.19,37.22,37.18,37.21,45217.0,30.8708,30.8957,30.8625,30.8874,45217.0
2017-09-01 14:05:00,37.21,37.23,37.19,37.2,49702.0,30.8874,30.904,30.8708,30.8791,49702.0
2017-09-01 14:10:00,37.2,37.2,37.16,37.19,40283.0,30.8791,30.8791,30.8459,30.8708,40283.0
2017-09-01 14:15:00,37.2,37.2,37.19,37.19,25095.0,30.8791,30.8791,30.8708,30.8708,25095.0
2017-09-01 14:20:00,37.19,37.2,37.18,37.2,149830.0,30.8708,30.8791,30.8625,30.8791,149830.0
2017-09-01 14:25:00,37.2,37.2,37.17,37.2,46253.0,30.8791,30.8791,30.8542,30.8791,46253.0
2017-09-01 14:30:00,37.19,37.2,37.19,37.2,12259.0,30.8708,30.8791,30.8708,30.8791,12259.0
2017-09-01 14:35:00,37.2,37.2,37.19,37.2,16724.0,30.8791,30.8791,30.8708,30.8791,16724.0
2017-09-01 14:40:00,37.2,37.2,37.19,37.2,19949.0,30.8791,30.8791,30.8708,30.8791,19949.0
2017-09-01 14:45:00,37.2,37.2,37.19,37.2,33969.0,30.8791,30.8791,30.8708,30.8791,33969.0
2017-09-01 14:50:00,37.19,37.2,37.17,37.17,63572.0,30.8708,30.8791,30.8542,30.8542,63572.0
2017-09-01 14:55:00,37.18,37.18,37.17,37.17,68446.0,30.8625,30.8625,30.8542,30.8542,68446.0
2017-09-01 15:00:00,37.18,37.18,37.17,37.18,12809.0,30.8625,30.8625,30.8542,30.8625,12809.0
2017-09-01 15:05:00,37.18,37.18,37.17,37.18,27400.0,30.8625,30.8625,30.8542,30.8625,27400.0
2017-09-01 15:10:00,37.18,37.18,37.17,37.18,26183.0,30.8625,30.8625,30.8542,30.8625,26183.0
2017-09-01 15:15:00,37.17,37.18,37.17,37.18,25871.0,30.8542,30.8625,30.8542,30.8625,25871.0
2017-09-01 15:20:00,37.18,37.19,37.16,37.16,186283.0,30.8625,30.8708,30.8459,30.8459,186283.0
2017-09-01 15:25:00,37.17,37.17,37.16,37.16,26983.0,30.8542,30.8542,30.8459,30.8459,26983.0
2017-09-01 15:30:00,37.17,37.17,37.15,37.15,158643.0,30.8542,30.8542,30.8376,30.8376,158643.0
2017-09-01 15:35:00,37.15,37.17,37.15,37.17,54844.0,30.8376,30.8542,30.8376,30.8542,54844.0
2017-09-01 15:40:00,37.17,37.17,37.16,37.17,36653.0,30.8542,30.8542,30.8459,30.8542,36653.0
2017-09-01 15:45:00,37.16,37.17,37.16,37.17,103482.0,30.8459,30.8542,30.8459,30.8542,103482.0
2017-09-01 15:50:00,37.17,37.24,37.17,37.23,248184.0,30.8542,30.9123,30.8542,30.904,248184.0
2017-09-01 15:55:00,37.24,37.24,37.21,37.21,252217.0,30.9123,30.9123,30.8874,30.8874,252217.0
2017-09-05 09:30:00,37.38,37.4,37.2,37.38,125434.0,31.0286,31.0452,30.8791,31.0286,125434.0
2017-09-05 09:35:00,37.38,37.38,37.19,37.19,92591.0,31.0286,31.0286,30.8708,30.8708,92591.0
2017-09-05 09:40:00,37.19,37.23,37.15,37.22,55991.0,30.8708,30.904,30.8376,30.8957,55991.0
2017-09-05 09:45:00,37.23,37.3,37.2,37.28,24746.0,30.904,30.9622,30.8791,30.9456,24746.0
2017-09-05 09:50:00,37.28,37.33,37.27,37.27,49736.0,30.9456,30.9871,30.9373,30.9373,49736.0
2017-09-05 09:55:00,37.27,37.31,37.26,37.28,50628.0,30.9373,30.9705,30.929,30.9456,50628.0
2017-09-05 10:00:00,37.28,37.3,37.27,37.3,63218.0,30.9456,30.9622,30.9373,30.9622,63218.0
2017-09-05 10:05:00,37.3,37.34,37.29,37.31,86518.0,30.9622,30.9954,30.9539,30.9705,86518.0
2017-09-05 10:10:00,37.3,37.36,37.29,37.34,34230.0,30.9622,31.012,30.9539,30.9954,34230.0
2017-09-05 10:15:00,37.34,37.38,37.34,37.34,48054.0,30.9954,31.0286,30.9954,30.9954,48054.0
2017-09-05 10:20:00,37.34,37.35,37.29,37.3,31518.0,30.9954,31.0037,30.9539,30.9622,31518.0
2017-09-05 10:25:00,37.3,37.3,37.26,37.27,25711.0,30.9622,30.9622,30.929,30.9373,25711.0
2017-09-05 10:30:00,37.28,37.29,37.25,37.27,82062.0,30.9456,30.9539,30.9206,30.9373,82062.0
2017-09-05 10:35:00,37.28,37.3,37.28,37.3,39824.0,30.9456,30.9622,30.9456,30.9622,39824.0
2017-09-05 10:40:00,37.3,37.3,37.26,37.29,107957.0,30.9622,30.9622,30.929,30.9539,107957.0
2017-09-05 10:45:00,37.29,37.31,37.27,37.27,68268.0,30.9539,30.9705,30.9373,30.9373,68268.0
2017-09-05 10:50:00,37.27,37.29,37.25,37.25,52433.0,30.9373,30.9539,30.9206,30.9206,52433.0
2017-09-05 10:55:00,37.24,37.28,37.24,37.27,69854.0,30.9123,30.9456,30.9123,30.9373,69854.0
2017-09-05 11:00:00,37.28,37.28,37.24,37.28,44147.0,30.9456,30.9456,30.9123,30.9456,44147.0
2017-09-05 11:05:00,37.28,37.3,37.23,37.24,81992.0,30.9456,30.9622,30.904,30.9123,81992.0
2017-09-05 11:10:00,37.24,37.27,37.23,37.26,21489.0,30.9123,30.9373,30.904,30.929,21489.0
2017-09-05 11:15:00,37.27,37.27,37.23,37.23,44710.0,30.9373,30.9373,30.904,30.904,44710.0
2017-09-05 11:20:00,37.22,37.23,37.21,37.23,21582.0,30.8957,30.904,30.8874,30.904,21582.0
2017-09-05 11:25:00,37.24,37.25,37.2,37.22,37942.0,30.9123,30.9206,30.8791,30.8957,37942.0
2017-09-05 11:30:00,37.22,37.26,37.21,37.23,33938.0,30.8957,30.929,30.8874,30.904,33938.0
2017-09-05 11:35:00,37.23,37.24,37.12,37.15,222366.0,30.904,30.9123,30.8127,30.8376,222366.0
2017-09-05 11:40:00,37.15,37.19,37.13,37.14,117644.0,30.8376,30.8708,30.821,30.8293,117644.0
2017-09-05 11:45:00,37.14,37.16,37.05,37.06,522485.0,30.8293,30.8459,30.7546,30.7629,522485.0
2017-09-05 11:50:00,37.06,37.1,37.03,37.09,166950.0,30.7629,30.7961,30.738,30.7878,166950.0
2017-09-05 11:55:00,37.09,37.09,37.02,37.03,109470.0,30.7878,30.7878,30.7297,30.738,109470.0
2017-09-05 12:00:00,37.02,37.03,36.87,36.9,253959.0,30.7297,30.738,30.6052,30.6301,253959.0
2017-09-05 12:05:00,36.91,36.93,36.77,36.82,186897.0,30.6384,30.655,30.5222,30.5637,186897.0
2017-09-05 12:10:00,36.82,36.87,36.75,36.75,138633.0,30.5637,30.6052,30.5056,30.5056,138633.0
2017-09-05 12:15:00,36.75,36.8,36.73,36.74,79995.0,30.5056,30.5471,30.489,30.4973,79995.0
2017-09-05 12:20:00,36.73,36.84,36.67,36.78,169914.0,30.489,30.5803,30.4392,30.5305,169914.0
2017-09-05 12:25:00,36.79,36.83,36.76,36.78,82334.0,30.5388,30.572,30.5139,30.5305,82334.0
2017-09-05 12:30:00,36.77,36.77,36.64,36.68,99866.0,30.5222,30.5222,30.4143,30.4475,99866.0
2017-09-05 12:35:00,36.67,36.81,36.67,36.78,99536.0,30.4392,30.5554,30.4392,30.5305,99536.0
2017-09-05 12:40:00,36.77,36.82,36.74,36.78,72213.0,30.5222,30.5637,30.4973,30.5305,72213.0
2017-09-05 12:45:00,36.78,36.78,36.72,36.74,45200.0,30.5305,30.5305,30.4807,30.4973,45200.0
2017-09-05 12:50:00,36.73,36.75,36.71,36.75,77012.0,30.489,30.5056,30.4724,30.5056,77012.0
2017-09-05 12:55:00,36.74,36.78,36.73,36.76,96953.0,30.4973,30.5305,30.489,30.5139,96953.0
2017-09-05 13:00:00,36.76,36.76,36.7,36.75,57043.0,30.5139,30.5139,30.4641,30.5056,57043.0
2017-09-05 13:05:00,36.74,36.74,36.69,36.69,38757.0,30.4973,30.4973,30.4558,30.4558,38757.0
2017-09-05 13:10:00,36.69,36.73,36.68,36.69,50276.0,30.4558,30.489,30.4475,30.4558,50276.0
2017-09-05 13:15:00,36.68,36.76,36.68,36.76,38562.0,30.4475,30.5139,30.4475,30.5139,38562.0
2017-09-05 13:20:00,36.75,36.78,36.74,36.78,18050.0,30.5056,30.5305,30.4973,30.5305,18050.0
2017-09-05 13:25:00,36.78,36.78,36.75,36.75,20912.0,30.5305,30.5305,30.5056,30.5056,20912.0
2017-09-05 13:30:00,36.75,36.75,36.72,36.72,19184.0,30.5056,30.5056,30.4807,30.4807,19184.0
2017-09-05 13:35:00,36.73,36.83,36.73,36.83,63296.0,30.489,30.572,30.489,30.572,63296.0
2017-09-05 13:40:00,36.83,36.85,36.82,36.82,27367.0,30.572,30.5886,30.5637,30.5637,27367.0
2017-09-05 13:45:00,36.82,36.82,36.79,36.8,14624.0,30.5637,30.5637,30.5388,30.5471,14624.0
2017-09-05 13:50:00,36.79,36.8,36.77,36.79,44494.0,30.5388,30.5471,30.5222,30.5388,44494.0
2017-09-05 13:55:00,36.78,36.82,36.78,36.82,40452.0,30.5305,30.5637,30.5305,30.5637,40452.0
2017-09-05 14:00:00,36.82,36.85,36.79,36.85,19054.0,30.5637,30.5886,30.5388,30.5886,19054.0
2017-09-05 14:05:00,36.84,36.85,36.81,36.81,12285.0,30.5803,30.5886,30.5554,30.5554,12285.0
2017-09-05 14:10:00,36.82,36.84,36.81,36.82,35807.0,30.5637,30.5803,30.5554,30.5637,35807.0
2017-09-05 14:15:00,36.81,36.83,36.79,36.83,50579.0,30.5554,30.572,30.5388,30.572,50579.0
2017-09-05 14:20:00,36.82,36.89,36.81,36.87,69699.0,30.5637,30.6218,30.5554,30.6052,69699.0
2017-09-05 14:25:00,36.86,36.89,36.85,36.86,23456.0,30.5969,30.6218,30.5886,30.5969,23456.0
2017-09-05 14:30:00,36.87,36.92,36.86,36.88,49799.0,30.6052,30.6467,30.5969,30.6135,49799.0
2017-09-05 14:35:00,36.88,36.91,36.87,36.88,9713.0,30.6135,30.6384,30.6052,30.6135,9713.0
2017-09-05 14:40:00,36.87,36.9,36.84,36.86,128029.0,30.6052,30.6301,30.5803,30.5969,128029.0
2017-09-05 14:45:00,36.85,36.85,36.83,36.85,39265.0,30.5886,30.5886,30.572,30.5886,39265.0
2017-09-05 14:50:00,36.85,36.86,36.82,36.85,22023.0,30.5886,30.5969,30.5637,30.5886,22023.0
2017-09-05 14:55:00,36.86,36.87,36.83,36.85,38148.0,30.5969,30.6052,30.572,30.5886,38148.0
2017-09-05 15:00:00,36.87,36.88,36.84,36.84,32486.0,30.6052,30.6135,30.5803,30.5803,32486.0
2017-09-05 15:05:00,36.85,36.85,36.81,36.82,42564.0,30.5886,30.5886,30.5554,30.5637,42564.0
2017-09-05 15:10:00,36.82,36.82,36.8,36.82,23572.0,30.5637,30.5637,30.5471,30.5637,23572.0
2017-09-05 15:15:00,36.82,36.82,36.8,36.82,45151.0,30.5637,30.5637,30.5471,30.5637,45151.0
2017-09-05 15:20:00,36.82,36.82,36.79,36.8,47103.0,30.5637,30.5637,30.5388,30.5471,47103.0
2017-09-05 15:25:00,36.8,36.83,36.8,36.82,54662.0,30.5471,30.572,30.5471,30.5637,54662.0
2017-09-05 15:30:00,36.82,36.85,36.81,36.84,117785.0,30.5637,30.5886,30.5554,30.5803,117785.0
2017-09-05 15:35:00,36.84,36.86,36.81,36.84,122206.0,30.5803,30.5969,30.5554,30.5803,122206.0
2017-09-05 15:40:00,36.84,36.84,36.82,36.83,59403.0,30.5803,30.5803,30.5637,30.572,59403.0
2017-09-05 15:45:00,36.82,36.84,36.8,36.83,213422.0,30.5637,30.5803,30.5471,30.572,213422.0
2017-09-05 15:50:00,36.83,36.9,36.81,36.9,122119.0,30.572,30.6301,30.5554,30.6301,122119.0
2017-09-05 15:55:00,36.9,36.9,36.82,36.84,363738.0,30.6301,30.6301,30.5637,30.5803,363738.0
2017-09-06 09:30:00,37.06,37.22,37.06,37.12,119528.0,30.7629,30.8957,30.7629,30.8127,119528.0
2017-09-06 09:35:00,37.11,37.11,37.0,37.03,110056.0,30.8044,30.8044,30.7131,30.738,110056.0
2017-09-06 09:40:00,37.04,37.09,37.01,37.09,89393.0,30.7463,30.7878,30.7214,30.7878,89393.0
2017-09-06 09:45:00,37.09,37.15,37.08,37.15,92485.0,30.7878,30.8376,30.7795,30.8376,92485.0
2017-09-06 09:50:00,37.14,37.18,37.12,37.16,126494.0,30.8293,30.8625,30.8127,30.8459,126494.0
2017-09-06 09:55:00,37.16,37.19,37.16,37.18,92922.0,30.8459,30.8708,30.8459,30.8625,92922.0
2017-09-06 10:00:00,37.18,37.28,37.17,37.28,128218.0,30.8625,30.9456,30.8542,30.9456,128218.0
2017-09-06 10:05:00,37.27,37.34,37.27,37.33,62765.0,30.9373,30.9954,30.9373,30.9871,62765.0
2017-09-06 10:10:00,37.33,37.35,37.28,37.28,65660.0,30.9871,31.0037,30.9456,30.9456,65660.0
2017-09-06 10:15:00,37.27,37.32,37.27,37.3,81064.0,30.9373,30.9788,30.9373,30.9622,81064.0
2017-09-06 10:20:00,37.3,37.36,37.29,37.34,83459.0,30.9622,31.012,30.9539,30.9954,83459.0
2017-09-06 10:25:00,37.34,37.35,37.3,37.34,51075.0,30.9954,31.0037,30.9622,30.9954,51075.0
2017-09-06 10:30:00,37.34,37.36,37.29,37.35,54172.0,30.9954,31.012,30.9539,31.0037,54172.0
2017-09-06 10:35:00,37.35,37.37,37.31,37.32,75600.0,31.0037,31.0203,30.9705,30.9788,75600.0
2017-09-06 10:40:00,37.33,37.33,37.29,37.31,63746.0,30.9871,30.9871,30.9539,30.9705,63746.0
2017-09-06 10:45:00,37.31,37.34,37.27,37.33,74517.0,30.9705,30.9954,30.9373,30.9871,74517.0
2017-09-06 10:50:00,37.33,37.33,37.26,37.27,81170.0,30.9871,30.9871,30.929,30.9373,81170.0
2017-09-06 10:55:00,37.27,37.29,37.24,37.28,74470.0,30.9373,30.9539,30.9123,30.9456,74470.0
2017-09-06 11:00:00,37.27,37.32,37.24,37.26,112101.0,30.9373,30.9788,30.9123,30.929,112101.0
2017-09-06 11:05:00,37.26,37.26,37.19,37.2,74157.0,30.929,30.929,30.8708,30.8791,74157.0
2017-09-06 11:10:00,37.19,37.2,37.16,37.2,81059.0,30.8708,30.8791,30.8459,30.8791,81059.0
2017-09-06 11:15:00,37.2,37.22,37.19,37.2,53281.0,30.8791,30.8957,30.8708,30.8791,53281.0
2017-09-06 11:20:00,37.2,37.24,37.19,37.22,34460.0,30.8791,30.9123,30.8708,30.8957,34460.0
2017-09-06 11:25:00,37.22,37.24,37.2,37.23,16525.0,30.8957,30.9123,30.8791,30.904,16525.0
2017-09-06 11:30:00,37.22,37.26,37.21,37.25,30511.0,30.8957,30.929,30.8874,30.9206,30511.0
2017-09-06 11:35:00,37.25,37.29,37.24,37.29,16583.0,30.9206,30.9539,30.9123,30.9539,16583.0
2017-09-06 11:40:00,37.29,37.29,37.25,37.27,30521.0,30.9539,30.9539,30.9206,30.9373,30521.0
2017-09-06 11:45:00,37.26,37.28,37.26,37.27,10190.0,30.929,30.9456,30.929,30.9373,10190.0
2017-09-06 11:50:00,37.27,37.27,37.24,37.27,33263.0,30.9373,30.9373,30.9123,30.9373,33263.0
2017-09-06 11:55:00,37.26,37.28,37.25,37.26,13900.0,30.929,30.9456,30.9206,30.929,13900.0
2017-09-06 12:00:00,37.26,37.27,37.22,37.24,46224.0,30.929,30.9373,30.8957,30.9123,46224.0
2017-09-06 12:05:00,37.24,37.25,37.2,37.21,134740.0,30.9123,30.9206,30.8791,30.8874,134740.0
2017-09-06 12:10:00,37.22,37.23,37.2,37.23,18438.0,30.8957,30.904,30.8791,30.904,18438.0
2017-09-06 12:15:00,37.23,37.23,37.21,37.23,21547.0,30.904,30.904,30.8874,30.904,21547.0
2017-09-06 12:20:00,37.23,37.24,37.21,37.22,27814.0,30.904,30.9123,30.8874,30.8957,27814.0
2017-09-06 12:25:00,37.22,37.25,37.21,37.25,9716.0,30.8957,30.9206,30.8874,30.9206,9716.0
2017-09-06 12:30:00,37.24,37.25,37.21,37.22,19338.0,30.9123,30.9206,30.8874,30.8957,19338.0
2017-09-06 12:35:00,37.21,37.22,37.21,37.22,6779.0,30.8874,30.8957,30.8874,30.8957,6779.0
2017-09-06 12:40:00,37.22,37.24,37.21,37.23,26230.0,30.8957,30.9123,30.8874,30.904,26230.0
2017-09-06 12:45:00,37.23,37.25,37.22,37.25,24046.0,30.904,30.9206,30.8957,30.9206,24046.0
2017-09-06 12:50:00,37.25,37.25,37.22,37.24,39548.0,30.9206,30.9206,30.8957,30.9123,39548.0
2017-09-06 12:55:00,37.24,37.25,37.23,37.24,18605.0,30.9123,30.9206,30.904,30.9123,18605.0
2017-09-06 13:00:00,37.24,37.27,37.24,37.27,8582.0,30.9123,30.9373,30.9123,30.9373,8582.0
2017-09-06 13:05:00,37.27,37.29,37.27,37.28,49938.0,30.9373,30.9539,30.9373,30.9456,49938.0
2017-09-06 13:10:00,37.28,37.29,37.28,37.28,13748.0,30.9456,30.9539,30.9456,30.9456,13748.0
2017-09-06 13:15:00,37.28,37.29,37.25,37.27,25207.0,30.9456,30.9539,30.9206,30.9373,25207.0
2017-09-06 13:20:00,37.27,37.28,37.26,37.27,22346.0,30.9373,30.9456,30.929,30.9373,22346.0
2017-09-06 13:25:00,37.27,37.28,37.25,37.25,18933.0,30.9373,30.9456,30.9206,30.9206,18933.0
2017-09-06 13:30:00,37.26,37.28,37.24,37.25,10662.0,30.929,30.9456,30.9123,30.9206,10662.0
2017-09-06 13:35:00,37.24,37.27,37.24,37.26,10811.0,30.9123,30.9373,30.9123,30.929,10811.0
2017-09-06 13:40:00,37.26,37.26,37.23,37.26,21316.0,30.929,30.929,30.904,30.929,21316.0
2017-09-06 13:45:00,37.26,37.26,37.24,37.24,9962.0,30.929,30.929,30.9123,30.9123,9962.0
2017-09-06 13:50:00,37.24,37.26,37.23,37.23,13264.0,30.9123,30.929,30.904,30.904,13264.0
2017-09-06 13:55:00,37.23,37.25,37.22,37.24,15952.0,30.904,30.9206,30.8957,30.9123,15952.0
2017-09-06 14:00:00,37.23,37.26,37.23,37.23,10420.0,30.904,30.929,30.904,30.904,10420.0
2017-09-06 14:05:00,37.24,37.26,37.23,37.26,47423.0,30.9123,30.929,30.904,30.929,47423.0
2017-09-06 14:10:00,37.26,37.26,37.23,37.23,25352.0,30.929,30.929,30.904,30.904,25352.0
2017-09-06 14:15:00,37.23,37.27,37.23,37.27,70653.0,30.904,30.9373,30.904,30.9373,70653.0
2017-09-06 14:20:00,37.27,37.29,37.26,37.29,43964.0,30.9373,30.9539,30.929,30.9539,43964.0
2017-09-06 14:25:00,37.29,37.29,37.28,37.29,19302.0,30.9539,30.9539,30.9456,30.9539,19302.0
2017-09-06 14:30:00,37.29,37.29,37.28,37.29,11533.0,30.9539,30.9539,30.9456,30.9539,11533.0
2017-09-06 14:35:00,37.29,37.3,37.28,37.29,19265.0,30.9539,30.9622,30.9456,30.9539,19265.0
2017-09-06 14:40:00,37.3,37.3,37.27,37.27,50538.0,30.9622,30.9622,30.9373,30.9373,50538.0
2017-09-06 14:45:00,37.28,37.3,37.27,37.3,40436.0,30.9456,30.9622,30.9373,30.9622,40436.0
2017-09-06 14:50:00,37.29,37.3,37.29,37.29,11047.0,30.9539,30.9622,30.9539,30.9539,11047.0
2017-09-06 14:55:00,37.3,37.3,37.29,37.3,10138.0,30.9622,30.9622,30.9539,30.9622,10138.0
2017-09-06 15:00:00,37.29,37.3,37.27,37.3,59164.0,30.9539,30.9622,30.9373,30.9622,59164.0
2017-09-06 15:05:00,37.3,37.32,37.29,37.32,22861.0,30.9622,30.9788,30.9539,30.9788,22861.0
2017-09-06 15:10:00,37.32,37.34,37.31,37.32,74314.0,30.9788,30.9954,30.9705,30.9788,74314.0
2017-09-06 15:15:00,37.32,37.35,37.32,37.34,49070.0,30.9788,31.0037,30.9788,30.9954,49070.0
2017-09-06 15:20:00,37.34,37.35,37.32,37.33,50838.0,30.9954,31.0037,30.9788,30.9871,50838.0
2017-09-06 15:25:00,37.34,37.35,37.33,37.34,36038.0,30.9954,31.0037,30.9871,30.9954,36038.0
2017-09-06 15:30:00,37.34,37.34,37.31,37.31,18017.0,30.9954,30.9954,30.9705,30.9705,18017.0
2017-09-06 15:35:00,37.31,37.32,37.29,37.29,21211.0,30.9705,30.9788,30.9539,30.9539,21211.0
2017-09-06 15:40:00,37.3,37.33,37.29,37.33,101279.0,30.9622,30.9871,30.9539,30.9871,101279.0
2017-09-06 15:45:00,37.33,37.33,37.31,37.32,86328.0,30.9871,30.9871,30.9705,30.9788,86328.0
2017-09-06 15:50:00,37.31,37.32,37.27,37.27,94966.0,30.9705,30.9788,30.9373,30.9373,94966.0
2017-09-06 15:55:00,37.27,37.28,37.25,37.27,221117.0,30.9373,30.9456,30.9206,30.9373,221117.0
2017-09-07 09:30:00,37.24,37.38,37.18,37.26,129793.0,30.9123,31.0286,30.8625,30.929,129793.0
2017-09-07 09:35:00,37.27,37.28,37.22,37.25,130245.0,30.9373,30.9456,30.8957,30.9206,130245.0
2017-09-07 09:40:00,37.25,37.31,37.25,37.28,53608.0,30.9206,30.9705,30.9206,30.9456,53608.0
2017-09-07 09:45:00,37.29,37.31,37.21,37.23,66359.0,30.9539,30.9705,30.8874,30.904,66359.0
2017-09-07 09:50:00,37.23,37.25,37.23,37.25,34969.0,30.904,30.9206,30.904,30.9206,34969.0
2017-09-07 09:55:00,37.25,37.28,37.24,37.25,33560.0,30.9206,30.9456,30.9123,30.9206,33560.0
2017-09-07 10:00:00,37.25,37.26,37.22,37.22,46104.0,30.9206,30.929,30.8957,30.8957,46104.0
2017-09-07 10:05:00,37.22,37.26,37.21,37.26,71838.0,30.8957,30.929,30.8874,30.929,71838.0
2017-09-07 10:10:00,37.26,37.28,37.25,37.27,37843.0,30.929,30.9456,30.9206,30.9373,37843.0
2017-09-07 10:15:00,37.27,37.34,37.26,37.3,64911.0,30.9373,30.9954,30.929,30.9622,64911.0
2017-09-07 10:20:00,37.31,37.35,37.3,37.3,60388.0,30.9705,31.0037,30.9622,30.9622,60388.0
2017-09-07 10:25:00,37.3,37.33,37.29,37.33,31832.0,30.9622,30.9871,30.9539,30.9871,31832.0
2017-09-07 10:30:00,37.33,37.35,37.29,37.34,29861.0,30.9871,31.0037,30.9539,30.9954,29861.0
2017-09-07 10:35:00,37.35,37.38,37.35,37.38,24735.0,31.0037,31.0286,31.0037,31.0286,24735.0
2017-09-07 10:40:00,37.38,37.43,37.37,37.43,42361.0,31.0286,31.0701,31.0203,31.0701,42361.0
2017-09-07 10:45:00,37.42,37.48,37.42,37.45,66262.0,31.0618,31.1116,31.0618,31.0867,66262.0
2017-09-07 10:50:00,37.47,37.48,37.46,37.48,16887.0,31.1033,31.1116,31.095,31.1116,16887.0
2017-09-07 10:55:00,37.48,37.48,37.43,37.43,65237.0,31.1116,31.1116,31.0701,31.0701,65237.0
2017-09-07 11:00:00,37.43,37.46,37.42,37.46,31331.0,31.0701,31.095,31.0618,31.095,31331.0
2017-09-07 11:05:00,37.47,37.48,37.45,37.45,20364.0,31.1033,31.1116,31.0867,31.0867,20364.0
2017-09-07 11:10:00,37.46,37.46,37.45,37.46,13897.0,31.095,31.095,31.0867,31.095,13897.0
2017-09-07 11:15:00,37.46,37.47,37.43,37.45,47387.0,31.095,31.1033,31.0701,31.0867,47387.0
2017-09-07 11:20:00,37.45,37.47,37.42,37.47,34943.0,31.0867,31.1033,31.0618,31.1033,34943.0
2017-09-07 11:25:00,37.47,37.48,37.44,37.47,44629.0,31.1033,31.1116,31.0784,31.1033,44629.0
2017-09-07 11:30:00,37.47,37.48,37.45,37.47,17636.0,31.1033,31.1116,31.0867,31.1033,17636.0
2017-09-07 11:35:00,37.47,37.48,37.47,37.48,23716.0,31.1033,31.1116,31.1033,31.1116,23716.0
2017-09-07 11:40:00,37.48,37.48,37.47,37.47,23155.0,31.1116,31.1116,31.1033,31.1033,23155.0
2017-09-07 11:45:00,37.48,37.49,37.45,37.46,37285.0,31.1116,31.1199,31.0867,31.095,37285.0
2017-09-07 11:50:00,37.45,37.47,37.45,37.46,12139.0,31.0867,31.1033,31.0867,31.095,12139.0
2017-09-07 11:55:00,37.47,37.48,37.46,37.46,18922.0,31.1033,31.1116,31.095,31.095,18922.0
2017-09-07 12:00:00,37.45,37.48,37.45,37.47,15490.0,31.0867,31.1116,31.0867,31.1033,15490.0
2017-09-07 12:05:00,37.47,37.49,37.47,37.48,11675.0,31.1033,31.1199,31.1033,31.1116,11675.0
2017-09-07 12:10:00,37.49,37.5,37.47,37.48,29415.0,31.1199,31.1282,31.1033,31.1116,29415.0
2017-09-07 12:15:00,37.48,37.48,37.45,37.48,27214.0,31.1116,31.1116,31.0867,31.1116,27214.0
2017-09-07 12:20:00,37.48,37.49,37.47,37.48,9013.0,31.1116,31.1199,31.1033,31.1116,9013.0
2017-09-07 12:25:00,37.48,37.48,37.45,37.45,20847.0,31.1116,31.1116,31.0867,31.0867,20847.0
2017-09-07 12:30:00,37.44,37.45,37.37,37.39,53680.0,31.0784,31.0867,31.0203,31.0369,53680.0
2017-09-07 12:35:00,37.39,37.41,37.37,37.41,37636.0,31.0369,31.0535,31.0203,31.0535,37636.0
2017-09-07 12:40:00,37.41,37.42,37.4,37.42,11224.0,31.0535,31.0618,31.0452,31.0618,11224.0
2017-09-07 12:45:00,37.42,37.43,37.37,37.39,41233.0,31.0618,31.0701,31.0203,31.0369,41233.0
2017-09-07 12:50:00,37.39,37.39,37.36,37.37,14251.0,31.0369,31.0369,31.012,31.0203,14251.0
2017-09-07 12:55:00,37.37,37.39,37.36,37.39,19682.0,31.0203,31.0369,31.012,31.0369,19682.0
2017-09-07 13:00:00,37.39,37.44,37.39,37.44,26885.0,31.0369,31.0784,31.0369,31.0784,26885.0
2017-09-07 13:05:00,37.44,37.44,37.41,37.41,19678.0,31.0784,31.0784,31.0535,31.0535,19678.0
2017-09-07 13:10:00,37.4,37.42,37.4,37.41,18135.0,31.0452,31.0618,31.0452,31.0535,18135.0
2017-09-07 13:15:00,37.41,37.45,37.4,37.45,37433.0,31.0535,31.0867,31.0452,31.0867,37433.0
2017-09-07 13:20:00,37.45,37.46,37.44,37.45,29906.0,31.0867,31.095,31.0784,31.0867,29906.0
2017-09-07 13:25:00,37.45,37.48,37.45,37.47,62569.0,31.0867,31.1116,31.0867,31.1033,62569.0
2017-09-07 13:30:00,37.47,37.5,37.46,37.48,24534.0,31.1033,31.1282,31.095,31.1116,24534.0
2017-09-07 13:35:00,37.48,37.49,37.48,37.49,9298.0,31.1116,31.1199,31.1116,31.1199,9298.0
2017-09-07 13:40:00,37.48,37.5,37.48,37.5,16043.0,31.1116,31.1282,31.1116,31.1282,16043.0
2017-09-07 13:45:00,37.5,37.51,37.49,37.51,48471.0,31.1282,31.1365,31.1199,31.1365,48471.0
2017-09-07 13:50:00,37.5,37.51,37.5,37.51,13817.0,31.1282,31.1365,31.1282,31.1365,13817.0
2017-09-07 13:55:00,37.51,37.51,37.46,37.48,45647.0,31.1365,31.1365,31.095,31.1116,45647.0
2017-09-07 14:00:00,37.49,37.5,37.47,37.5,31396.0,31.1199,31.1282,31.1033,31.1282,31396.0
2017-09-07 14:05:00,37.5,37.51,37.49,37.51,18878.0,31.1282,31.1365,31.1199,31.1365,18878.0
2017-09-07 14:10:00,37.51,37.52,37.48,37.48,36611.0,31.1365,31.1448,31.1116,31.1116,36611.0
2017-09-07 14:15:00,37.48,37.5,37.48,37.5,28460.0,31.1116,31.1282,31.1116,31.1282,28460.0
2017-09-07 14:20:00,37.49,37.5,37.47,37.49,28170.0,31.1199,31.1282,31.1033,31.1199,28170.0
2017-09-07 14:25:00,37.49,37.5,37.47,37.48,26381.0,31.1199,31.1282,31.1033,31.1116,26381.0
2017-09-07 14:30:00,37.48,37.49,37.44,37.46,29480.0,31.1116,31.1199,31.0784,31.095,29480.0
2017-09-07 14:35:00,37.45,37.47,37.45,37.47,26145.0,31.0867,31.1033,31.0867,31.1033,26145.0
2017-09-07 14:40:00,37.47,37.48,37.46,37.47,21531.0,31.1033,31.1116,31.095,31.1033,21531.0
2017-09-07 14:45:00,37.47,37.47,37.46,37.47,24406.0,31.1033,31.1033,31.095,31.1033,24406.0
2017-09-07 14:50:00,37.47,37.47,37.46,37.47,13115.0,31.1033,31.1033,31.095,31.1033,13115.0
2017-09-07 14:55:00,37.47,37.47,37.46,37.47,16411.0,31.1033,31.1033,31.095,31.1033,16411.0
2017-09-07 15:00:00,37.47,37.47,37.43,37.45,42534.0,31.1033,31.1033,31.0701,31.0867,42534.0
2017-09-07 15:05:00,37.45,37.47,37.44,37.46,19569.0,31.0867,31.1033,31.0784,31.095,19569.0
2017-09-07 15:10:00,37.47,37.48,37.46,37.47,48469.0,31.1033,31.1116,31.095,31.1033,48469.0
2017-09-07 15:15:00,37.47,37.5,37.46,37.48,47854.0,31.1033,31.1282,31.095,31.1116,47854.0
2017-09-07 15:20:00,37.48,37.49,37.44,37.44,26614.0,31.1116,31.1199,31.0784,31.0784,26614.0
2017-09-07 15:25:00,37.44,37.47,37.44,37.47,23492.0,31.0784,31.1033,31.0784,31.1033,23492.0
2017-09-07 15:30:00,37.47,37.47,37.45,37.45,43550.0,31.1033,31.1033,31.0867,31.0867,43550.0
2017-09-07 15:35:00,37.45,37.46,37.45,37.45,18710.0,31.0867,31.095,31.0867,31.0867,18710.0
2017-09-07 15:40:00,37.45,37.47,37.45,37.47,45928.0,31.0867,31.1033,31.0867,31.1033,45928.0
2017-09-07 15:45:00,37.47,37.51,37.47,37.5,97057.0,31.1033,31.1365,31.1033,31.1282,97057.0
2017-09-07 15:50:00,37.5,37.5,37.49,37.5,59062.0,31.1282,31.1282,31.1199,31.1282,59062.0
2017-09-07 15:55:00,37.5,37.53,37.49,37.53,158155.0,31.1282,31.1531,31.1199,31.1531,158155.0
2017-09-08 09:30:00,37.57,37.68,37.51,37.68,292558.0,31.1863,31.2776,31.1365,31.2776,292558.0
2017-09-08 09:35:00,37.68,37.68,37.59,37.65,171290.0,31.2776,31.2776,31.2029,31.2527,171290.0
2017-09-08 09:40:00,37.65,37.67,37.61,37.62,139940.0,31.2527,31.2693,31.2195,31.2278,139940.0
2017-09-08 09:45:00,37.62,37.66,37.54,37.59,134165.0,31.2278,31.261,31.1614,31.2029,134165.0
2017-09-08 09:50:00,37.59,37.61,37.58,37.59,126729.0,31.2029,31.2195,31.1946,31.2029,126729.0
2017-09-08 09:55:00,37.6,37.66,37.6,37.64,88055.0,31.2112,31.261,31.2112,31.2444,88055.0
2017-09-08 10:00:00,37.64,37.64,37.58,37.62,111836.0,31.2444,31.2444,31.1946,31.2278,111836.0
2017-09-08 10:05:00,37.62,37.64,37.6,37.61,89532.0,31.2278,31.2444,31.2112,31.2195,89532.0
2017-09-08 10:10:00,37.61,37.61,37.54,37.58,76340.0,31.2195,31.2195,31.1614,31.1946,76340.0
2017-09-08 10:15:00,37.58,37.6,37.56,37.57,54739.0,31.1946,31.2112,31.178,31.1863,54739.0
2017-09-08 10:20:00,37.57,37.57,37.52,37.54,61557.0,31.1863,31.1863,31.1448,31.1614,61557.0
2017-09-08 10:25:00,37.54,37.56,37.5,37.51,74083.0,31.1614,31.178,31.1282,31.1365,74083.0
2017-09-08 10:30:00,37.51,37.51,37.43,37.44,74423.0,31.1365,31.1365,31.0701,31.0784,74423.0
2017-09-08 10:35:00,37.43,37.46,37.4,37.41,63629.0,31.0701,31.095,31.0452,31.0535,63629.0
2017-09-08 10:40:00,37.41,37.42,37.35,37.39,83677.0,31.0535,31.0618,31.0037,31.0369,83677.0
2017-09-08 10:45:00,37.39,37.45,37.38,37.45,76615.0,31.0369,31.0867,31.0286,31.0867,76615.0
2017-09-08 10:50:00,37.45,37.49,37.43,37.43,55439.0,31.0867,31.1199,31.0701,31.0701,55439.0
2017-09-08 10:55:00,37.44,37.48,37.43,37.48,71148.0,31.0784,31.1116,31.0701,31.1116,71148.0
2017-09-08 11:00:00,37.48,37.55,37.46,37.55,58669.0,31.1116,31.1697,31.095,31.1697,58669.0
2017-09-08 11:05:00,37.55,37.56,37.54,37.55,29910.0,31.1697,31.178,31.1614,31.1697,29910.0
2017-09-08 11:10:00,37.55,37.56,37.49,37.49,42387.0,31.1697,31.178,31.1199,31.1199,42387.0
2017-09-08 11:15:00,37.49,37.5,37.48,37.48,34947.0,31.1199,31.1282,31.1116,31.1116,34947.0
2017-09-08 11:20:00,37.48,37.48,37.46,37.48,25269.0,31.1116,31.1116,31.095,31.1116,25269.0
2017-09-08 11:25:00,37.48,37.49,37.46,37.48,37430.0,31.1116,31.1199,31.095,31.1116,37430.0
2017-09-08 11:30:00,37.48,37.5,37.46,37.47,44331.0,31.1116,31.1282,31.095,31.1033,44331.0
2017-09-08 11:35:00,37.46,37.48,37.44,37.44,34085.0,31.095,31.1116,31.0784,31.0784,34085.0
2017-09-08 11:40:00,37.45,37.47,37.44,37.45,67044.0,31.0867,31.1033,31.0784,31.0867,67044.0
2017-09-08 11:45:00,37.45,37.47,37.44,37.47,27562.0,31.0867,31.1033,31.0784,31.1033,27562.0
2017-09-08 11:50:00,37.47,37.5,37.45,37.5,90602.0,31.1033,31.1282,31.0867,31.1282,90602.0
2017-09-08 11:55:00,37.51,37.53,37.5,37.52,40102.0,31.1365,31.1531,31.1282,31.1448,40102.0
2017-09-08 12:00:00,37.52,37.53,37.51,37.52,15075.0,31.1448,31.1531,31.1365,31.1448,15075.0
2017-09-08 12:05:00,37.52,37.58,37.52,37.58,93814.0,31.1448,31.1946,31.1448,31.1946,93814.0
2017-09-08 12:10:00,37.58,37.58,37.56,37.57,43509.0,31.1946,31.1946,31.178,31.1863,43509.0
2017-09-08 12:15:00,37.56,37.61,37.56,37.61,58039.0,31.178,31.2195,31.178,31.2195,58039.0
2017-09-08 12:20:00,37.6,37.62,37.59,37.59,77978.0,31.2112,31.2278,31.2029,31.2029,77978.0
2017-09-08 12:25:00,37.6,37.62,37.6,37.62,19200.0,31.2112,31.2278,31.2112,31.2278,19200.0
2017-09-08 12:30:00,37.62,37.62,37.58,37.61,98597.0,31.2278,31.2278,31.1946,31.2195,98597.0
2017-09-08 12:35:00,37.6,37.63,37.6,37.63,42057.0,31.2112,31.2361,31.2112,31.2361,42057.0
2017-09-08 12:40:00,37.63,37.64,37.59,37.59,61116.0,31.2361,31.2444,31.2029,31.2029,61116.0
2017-09-08 12:45:00,37.59,37.6,37.58,37.59,7744.0,31.2029,31.2112,31.1946,31.2029,7744.0
2017-09-08 12:50:00,37.59,37.61,37.58,37.61,34255.0,31.2029,31.2195,31.1946,31.2195,34255.0
2017-09-08 12:55:00,37.61,37.61,37.57,37.6,98120.0,31.2195,31.2195,31.1863,31.2112,98120.0
2017-09-08 13:00:00,37.59,37.61,37.59,37.61,17133.0,31.2029,31.2195,31.2029,31.2195,17133.0
2017-09-08 13:05:00,37.61,37.61,37.57,37.57,35521.0,31.2195,31.2195,31.1863,31.1863,35521.0
2017-09-08 13:10:00,37.57,37.59,37.57,37.59,18455.0,31.1863,31.2029,31.1863,31.2029,18455.0
2017-09-08 13:15:00,37.59,37.59,37.58,37.59,6422.0,31.2029,31.2029,31.1946,31.2029,6422.0
2017-09-08 13:20:00,37.59,37.6,37.58,37.6,33343.0,31.2029,31.2112,31.1946,31.2112,33343.0
2017-09-08 13:25:00,37.6,37.61,37.58,37.59,95281.0,31.2112,31.2195,31.1946,31.2029,95281.0
2017-09-08 13:30:00,37.58,37.59,37.56,37.57,36501.0,31.1946,31.2029,31.178,31.1863,36501.0
2017-09-08 13:35:00,37.56,37.59,37.55,37.56,65309.0,31.178,31.2029,31.1697,31.178,65309.0
2017-09-08 13:40:00,37.56,37.57,37.56,37.57,5525.0,31.178,31.1863,31.178,31.1863,5525.0
2017-09-08 13:45:00,37.57,37.57,37.55,37.56,26335.0,31.1863,31.1863,31.1697,31.178,26335.0
2017-09-08 13:50:00,37.55,37.56,37.54,37.55,10113.0,31.1697,31.178,31.1614,31.1697,10113.0
2017-09-08 13:55:00,37.54,37.56,37.54,37.54,36200.0,31.1614,31.178,31.1614,31.1614,36200.0
2017-09-08 14:00:00,37.54,37.55,37.52,37.52,26570.0,31.1614,31.1697,31.1448,31.1448,26570.0
2017-09-08 14:05:00,37.52,37.54,37.52,37.53,37256.0,31.1448,31.1614,31.1448,31.1531,37256.0
2017-09-08 14:10:00,37.52,37.54,37.51,37.52,50303.0,31.1448,31.1614,31.1365,31.1448,50303.0
2017-09-08 14:15:00,37.52,37.53,37.51,37.52,54396.0,31.1448,31.1531,31.1365,31.1448,54396.0
2017-09-08 14:20:00,37.52,37.53,37.52,37.53,31167.0,31.1448,31.1531,31.1448,31.1531,31167.0
2017-09-08 14:25:00,37.53,37.53,37.51,37.52,47535.0,31.1531,31.1531,31.1365,31.1448,47535.0
2017-09-08 14:30:00,37.52,37.52,37.48,37.48,44251.0,31.1448,31.1448,31.1116,31.1116,44251.0
2017-09-08 14:35:00,37.48,37.5,37.48,37.5,27008.0,31.1116,31.1282,31.1116,31.1282,27008.0
2017-09-08 14:40:00,37.5,37.5,37.48,37.49,38702.0,31.1282,31.1282,31.1116,31.1199,38702.0
2017-09-08 14:45:00,37.5,37.5,37.46,37.46,32326.0,31.1282,31.1282,31.095,31.095,32326.0
2017-09-08 14:50:00,37.47,37.48,37.46,37.48,17363.0,31.1033,31.1116,31.095,31.1116,17363.0
2017-09-08 14:55:00,37.48,37.49,37.47,37.48,63661.0,31.1116,31.1199,31.1033,31.1116,63661.0
2017-09-08 15:00:00,37.49,37.49,37.47,37.48,66345.0,31.1199,31.1199,31.1033,31.1116,66345.0
2017-09-08 15:05:00,37.48,37.49,37.48,37.48,46131.0,31.1116,31.1199,31.1116,31.1116,46131.0
2017-09-08 15:10:00,37.48,37.49,37.45,37.45,36803.0,31.1116,31.1199,31.0867,31.0867,36803.0
2017-09-08 15:15:00,37.45,37.46,37.45,37.45,25161.0,31.0867,31.095,31.0867,31.0867,25161.0
2017-09-08 15:20:00,37.45,37.48,37.45,37.45,78672.0,31.0867,31.1116,31.0867,31.0867,78672.0
2017-09-08 15:25:00,37.45,37.46,37.43,37.44,36471.0,31.0867,31.095,31.0701,31.0784,36471.0
2017-09-08 15:30:00,37.44,37.45,37.43,37.45,24190.0,31.0784,31.0867,31.0701,31.0867,24190.0
2017-09-08 15:35:00,37.45,37.46,37.44,37.46,32998.0,31.0867,31.095,31.0784,31.095,32998.0
2017-09-08 15:40:00,37.46,37.48,37.45,37.48,62846.0,31.095,31.1116,31.0867,31.1116,62846.0
2017-09-08 15:45:00,37.48,37.5,37.47,37.48,87990.0,31.1116,31.1282,31.1033,31.1116,87990.0
2017-09-08 15:50:00,37.49,37.51,37.48,37.51,87344.0,31.1199,31.1365,31.1116,31.1365,87344.0
2017-09-08 15:55:00,37.51,37.54,37.49,37.52,373433.0,31.1365,31.1614,31.1199,31.1448,373433.0
2017-09-11 09:30:00,37.39,37.49,37.35,37.46,244796.0,31.0369,31.1199,31.0037,31.095,244796.0
2017-09-11 09:35:00,37.47,37.52,37.46,37.52,134368.0,31.1033,31.1448,31.095,31.1448,134368.0
2017-09-11 09:40:00,37.51,37.57,37.5,37.56,141709.0,31.1365,31.1863,31.1282,31.178,141709.0
2017-09-11 09:45:00,37.57,37.58,37.55,37.56,153424.0,31.1863,31.1946,31.1697,31.178,153424.0
2017-09-11 09:50:00,37.57,37.59,37.56,37.59,59400.0,31.1863,31.2029,31.178,31.2029,59400.0
2017-09-11 09:55:00,37.58,37.59,37.53,37.54,86197.0,31.1946,31.2029,31.1531,31.1614,86197.0
2017-09-11 10:00:00,37.54,37.61,37.53,37.61,111325.0,31.1614,31.2195,31.1531,31.2195,111325.0
2017-09-11 10:05:00,37.61,37.64,37.6,37.61,69839.0,31.2195,31.2444,31.2112,31.2195,69839.0
2017-09-11 10:10:00,37.62,37.64,37.6,37.6,38314.0,31.2278,31.2444,31.2112,31.2112,38314.0
2017-09-11 10:15:00,37.6,37.62,37.58,37.59,36654.0,31.2112,31.2278,31.1946,31.2029,36654.0
2017-09-11 10:20:00,37.59,37.62,37.59,37.59,34988.0,31.2029,31.2278,31.2029,31.2029,34988.0
2017-09-11 10:25:00,37.59,37.63,37.55,37.62,178280.0,31.2029,31.2361,31.1697,31.2278,178280.0
2017-09-11 10:30:00,37.63,37.69,37.63,37.68,105725.0,31.2361,31.2859,31.2361,31.2776,105725.0
2017-09-11 10:35:00,37.68,37.69,37.66,37.68,105167.0,31.2776,31.2859,31.261,31.2776,105167.0
2017-09-11 10:40:00,37.69,37.7,37.64,37.66,153078.0,31.2859,31.2942,31.2444,31.261,153078.0
2017-09-11 10:45:00,37.66,37.7,37.66,37.68,68364.0,31.261,31.2942,31.261,31.2776,68364.0
2017-09-11 10:50:00,37.68,37.71,37.67,37.68,43020.0,31.2776,31.3025,31.2693,31.2776,43020.0
2017-09-11 10:55:00,37.68,37.68,37.64,37.68,36714.0,31.2776,31.2776,31.2444,31.2776,36714.0
2017-09-11 11:00:00,37.67,37.68,37.65,37.67,25145.0,31.2693,31.2776,31.2527,31.2693,25145.0
2017-09-11 11:05:00,37.67,37.67,37.64,37.66,30821.0,31.2693,31.2693,31.2444,31.261,30821.0
2017-09-11 11:10:00,37.67,37.67,37.65,37.65,20785.0,31.2693,31.2693,31.2527,31.2527,20785.0
2017-09-11 11:15:00,37.64,37.66,37.62,37.65,37373.0,31.2444,31.261,31.2278,31.2527,37373.0
2017-09-11 11:20:00,37.65,37.66,37.61,37.61,24710.0,31.2527,31.261,31.2195,31.2195,24710.0
2017-09-11 11:25:00,37.61,37.65,37.59,37.59,51665.0,31.2195,31.2527,31.2029,31.2029,51665.0
2017-09-11 11:30:00,37.59,37.62,37.59,37.62,27599.0,31.2029,31.2278,31.2029,31.2278,27599.0
2017-09-11 11:35:00,37.61,37.64,37.61,37.64,34263.0,31.2195,31.2444,31.2195,31.2444,34263.0
2017-09-11 11:40:00,37.64,37.64,37.6,37.62,35938.0,31.2444,31.2444,31.2112,31.2278,35938.0
2017-09-11 11:45:00,37.61,37.63,37.61,37.63,7780.0,31.2195,31.2361,31.2195,31.2361,7780.0
2017-09-11 11:50:00,37.62,37.63,37.59,37.62,66646.0,31.2278,31.2361,31.2029,31.2278,66646.0
2017-09-11 11:55:00,37.61,37.63,37.61,37.63,19886.0,31.2195,31.2361,31.2195,31.2361,19886.0
2017-09-11 12:00:00,37.62,37.63,37.62,37.63,7679.0,31.2278,31.2361,31.2278,31.2361,7679.0
2017-09-11 12:05:00,37.63,37.63,37.59,37.59,54842.0,31.2361,31.2361,31.2029,31.2029,54842.0
2017-09-11 12:10:00,37.59,37.62,37.59,37.62,24121.0,31.2029,31.2278,31.2029,31.2278,24121.0
2017-09-11 12:15:00,37.62,37.63,37.61,37.62,25093.0,31.2278,31.2361,31.2195,31.2278,25093.0
2017-09-11 12:20:00,37.62,37.62,37.59,37.6,20807.0,31.2278,31.2278,31.2029,31.2112,20807.0
2017-09-11 12:25:00,37.61,37.63,37.6,37.63,61040.0,31.2195,31.2361,31.2112,31.2361,61040.0
2017-09-11 12:30:00,37.63,37.66,37.62,37.66,22759.0,31.2361,31.261,31.2278,31.261,22759.0
2017-09-11 12:35:00,37.66,37.68,37.66,37.67,36286.0,31.261,31.2776,31.261,31.2693,36286.0
2017-09-11 12:40:00,37.66,37.7,37.66,37.7,19989.0,31.261,31.2942,31.261,31.2942,19989.0
2017-09-11 12:45:00,37.7,37.7,37.69,37.7,4600.0,31.2942,31.2942,31.2859,31.2942,4600.0
2017-09-11 12:50:00,37.69,37.71,37.69,37.71,51346.0,31.2859,31.3025,31.2859,31.3025,51346.0
2017-09-11 12:55:00,37.71,37.72,37.7,37.72,68927.0,31.3025,31.3108,31.2942,31.3108,68927.0
2017-09-11 13:00:00,37.72,37.74,37.71,37.74,32977.0,31.3108,31.3274,31.3025,31.3274,32977.0
2017-09-11 13:05:00,37.74,37.74,37.73,37.73,7832.0,31.3274,31.3274,31.3191,31.3191,7832.0
2017-09-11 13:10:00,37.73,37.75,37.73,37.73,97215.0,31.3191,31.3357,31.3191,31.3191,97215.0
2017-09-11 13:15:00,37.73,37.76,37.73,37.76,57128.0,31.3191,31.344,31.3191,31.344,57128.0
2017-09-11 13:20:00,37.75,37.77,37.75,37.77,54279.0,31.3357,31.3523,31.3357,31.3523,54279.0
2017-09-11 13:25:00,37.77,37.78,37.75,37.77,106681.0,31.3523,31.3606,31.3357,31.3523,106681.0
2017-09-11 13:30:00,37.77,37.77,37.76,37.76,18320.0,31.3523,31.3523,31.344,31.344,18320.0
2017-09-11 13:35:00,37.76,37.78,37.76,37.77,76506.0,31.344,31.3606,31.344,31.3523,76506.0
2017-09-11 13:40:00,37.77,37.79,37.76,37.79,34863.0,31.3523,31.3689,31.344,31.3689,34863.0
2017-09-11 13:45:00,37.79,37.8,37.78,37.8,34083.0,31.3689,31.3772,31.3606,31.3772,34083.0
2017-09-11 13:50:00,37.8,37.8,37.79,37.8,6800.0,31.3772,31.3772,31.3689,31.3772,6800.0
2017-09-11 13:55:00,37.8,37.8,37.79,37.8,14189.0,31.3772,31.3772,31.3689,31.3772,14189.0
2017-09-11 14:00:00,37.8,37.84,37.79,37.83,79221.0,31.3772,31.4104,31.3689,31.4021,79221.0
2017-09-11 14:05:00,37.84,37.84,37.83,37.84,47890.0,31.4104,31.4104,31.4021,31.4104,47890.0
2017-09-11 14:10:00,37.83,37.88,37.83,37.87,83155.0,31.4021,31.4436,31.4021,31.4353,83155.0
2017-09-11 14:15:00,37.87,37.87,37.85,37.86,85212.0,31.4353,31.4353,31.4187,31.427,85212.0
2017-09-11 14:20:00,37.86,37.86,37.83,37.83,35624.0,31.427,31.427,31.4021,31.4021,35624.0
2017-09-11 14:25:00,37.83,37.86,37.83,37.84,64891.0,31.4021,31.427,31.4021,31.4104,64891.0
2017-09-11 14:30:00,37.84,37.85,37.8,37.8,163876.0,31.4104,31.4187,31.3772,31.3772,163876.0
2017-09-11 14:35:00,37.81,37.83,37.81,37.82,44265.0,31.3855,31.4021,31.3855,31.3938,44265.0
2017-09-11 14:40:00,37.83,37.83,37.82,37.83,17692.0,31.4021,31.4021,31.3938,31.4021,17692.0
2017-09-11 14:45:00,37.82,37.83,37.8,37.8,44374.0,31.3938,31.4021,31.3772,31.3772,44374.0
2017-09-11 14:50:00,37.81,37.84,37.8,37.84,36456.0,31.3855,31.4104,31.3772,31.4104,36456.0
2017-09-11 14:55:00,37.83,37.86,37.82,37.83,56134.0,31.4021,31.427,31.3938,31.4021,56134.0
2017-09-11 15:00:00,37.82,37.83,37.81,37.81,30881.0,31.3938,31.4021,31.3855,31.3855,30881.0
2017-09-11 15:05:00,37.81,37.82,37.8,37.8,119374.0,31.3855,31.3938,31.3772,31.3772,119374.0
2017-09-11 15:10:00,37.8,37.82,37.79,37.82,119638.0,31.3772,31.3938,31.3689,31.3938,119638.0
2017-09-11 15:15:00,37.82,37.83,37.79,37.81,173928.0,31.3938,31.4021,31.3689,31.3855,173928.0
2017-09-11 15:20:00,37.81,37.82,37.8,37.82,122876.0,31.3855,31.3938,31.3772,31.3938,122876.0
2017-09-11 15:25:00,37.82,37.82,37.81,37.82,116009.0,31.3938,31.3938,31.3855,31.3938,116009.0
2017-09-11 15:30:00,37.82,37.82,37.79,37.79,114128.0,31.3938,31.3938,31.3689,31.3689,114128.0
2017-09-11 15:35:00,37.8,37.81,37.79,37.81,76506.0,31.3772,31.3855,31.3689,31.3855,76506.0
2017-09-11 15:40:00,37.81,37.82,37.79,37.8,191703.0,31.3855,31.3938,31.3689,31.3772,191703.0
2017-09-11 15:45:00,37.8,37.8,37.78,37.79,147153.0,31.3772,31.3772,31.3606,31.3689,147153.0
2017-09-11 15:50:00,37.79,37.81,37.78,37.8,185502.0,31.3689,31.3855,31.3606,31.3772,185502.0
2017-09-11 15:55:00,37.8,37.84,37.79,37.84,578963.0,31.3772,31.4104,31.3689,31.4104,578963.0
2017-09-12 09:30:00,37.85,37.91,37.76,37.83,316709.0,31.4187,31.4685,31.344,31.4021,316709.0
2017-09-12 09:35:00,37.84,37.94,37.81,37.84,75072.0,31.4104,31.4934,31.3855,31.4104,75072.0
2017-09-12 09:40:00,37.83,37.84,37.77,37.79,146862.0,31.4021,31.4104,31.3523,31.3689,146862.0
2017-09-12 09:45:00,37.79,37.83,37.78,37.82,37076.0,31.3689,31.4021,31.3606,31.3938,37076.0
2017-09-12 09:50:00,37.81,37.82,37.76,37.77,44895.0,31.3855,31.3938,31.344,31.3523,44895.0
2017-09-12 09:55:00,37.78,37.81,37.76,37.8,15461.0,31.3606,31.3855,31.344,31.3772,15461.0
2017-09-12 10:00:00,37.8,37.81,37.76,37.78,26315.0,31.3772,31.3855,31.344,31.3606,26315.0
2017-09-12 10:05:00,37.78,37.79,37.75,37.79,22000.0,31.3606,31.3689,31.3357,31.3689,22000.0
2017-09-12 10:10:00,37.79,37.82,37.77,37.8,43797.0,31.3689,31.3938,31.3523,31.3772,43797.0
2017-09-12 10:15:00,37.8,37.85,37.78,37.85,39585.0,31.3772,31.4187,31.3606,31.4187,39585.0
2017-09-12 10:20:00,37.84,37.85,37.77,37.77,21778.0,31.4104,31.4187,31.3523,31.3523,21778.0
2017-09-12 10:25:00,37.78,37.8,37.76,37.77,36925.0,31.3606,31.3772,31.344,31.3523,36925.0
2017-09-12 10:30:00,37.77,37.79,37.73,37.76,17627.0,31.3523,31.3689,31.3191,31.344,17627.0
2017-09-12 10:35:00,37.76,37.77,37.73,37.75,29709.0,31.344,31.3523,31.3191,31.3357,29709.0
2017-09-12 10:40:00,37.75,37.76,37.71,37.71,25952.0,31.3357,31.344,31.3025,31.3025,25952.0
2017-09-12 10:45:00,37.7,37.71,37.67,37.68,21673.0,31.2942,31.3025,31.2693,31.2776,21673.0
2017-09-12 10:50:00,37.68,37.69,37.65,37.67,23904.0,31.2776,31.2859,31.2527,31.2693,23904.0
2017-09-12 10:55:00,37.68,37.68,37.65,37.68,19371.0,31.2776,31.2776,31.2527,31.2776,19371.0
2017-09-12 11:00:00,37.68,37.71,37.67,37.69,20330.0,31.2776,31.3025,31.2693,31.2859,20330.0
2017-09-12 11:05:00,37.69,37.71,37.68,37.71,26338.0,31.2859,31.3025,31.2776,31.3025,26338.0
2017-09-12 11:10:00,37.72,37.73,37.71,37.72,10513.0,31.3108,31.3191,31.3025,31.3108,10513.0
2017-09-12 11:15:00,37.72,37.74,37.71,37.74,207398.0,31.3108,31.3274,31.3025,31.3274,207398.0
2017-09-12 11:20:00,37.73,37.77,37.73,37.76,43495.0,31.3191,31.3523,31.3191,31.344,43495.0
2017-09-12 11:25:00,37.77,37.82,37.77,37.8,42118.0,31.3523,31.3938,31.3523,31.3772,42118.0
2017-09-12 11:30:00,37.8,37.85,37.79,37.84,65626.0,31.3772,31.4187,31.3689,31.4104,65626.0
2017-09-12 11:35:00,37.85,37.85,37.83,37.85,18829.0,31.4187,31.4187,31.4021,31.4187,18829.0
2017-09-12 11:40:00,37.85,37.91,37.85,37.87,78532.0,31.4187,31.4685,31.4187,31.4353,78532.0
2017-09-12 11:45:00,37.87,37.9,37.85,37.9,32810.0,31.4353,31.4602,31.4187,31.4602,32810.0
2017-09-12 11:50:00,37.89,37.89,37.84,37.85,12487.0,31.4519,31.4519,31.4104,31.4187,12487.0
2017-09-12 11:55:00,37.84,37.85,37.83,37.83,14474.0,31.4104,31.4187,31.4021,31.4021,14474.0
2017-09-12 12:00:00,37.83,37.86,37.83,37.84,9915.0,31.4021,31.427,31.4021,31.4104,9915.0
2017-09-12 12:05:00,37.85,37.86,37.82,37.83,16325.0,31.4187,31.427,31.3938,31.4021,16325.0
2017-09-12 12:10:00,37.83,37.85,37.82,37.83,24686.0,31.4021,31.4187,31.3938,31.4021,24686.0
2017-09-12 12:15:00,37.84,37.85,37.82,37.83,13767.0,31.4104,31.4187,31.3938,31.4021,13767.0
2017-09-12 12:20:00,37.84,37.86,37.83,37.86,12346.0,31.4104,31.427,31.4021,31.427,12346.0
2017-09-12 12:25:00,37.86,37.87,37.84,37.84,15547.0,31.427,31.4353,31.4104,31.4104,15547.0
2017-09-12 12:30:00,37.84,37.87,37.84,37.85,11377.0,31.4104,31.4353,31.4104,31.4187,11377.0
2017-09-12 12:35:00,37.85,37.86,37.84,37.86,10906.0,31.4187,31.427,31.4104,31.427,10906.0
2017-09-12 12:40:00,37.85,37.86,37.83,37.85,33282.0,31.4187,31.427,31.4021,31.4187,33282.0
2017-09-12 12:45:00,37.86,37.88,37.85,37.88,6451.0,31.427,31.4436,31.4187,31.4436,6451.0
2017-09-12 12:50:00,37.88,37.9,37.88,37.9,11011.0,31.4436,31.4602,31.4436,31.4602,11011.0
2017-09-12 12:55:00,37.9,37.91,37.88,37.88,14166.0,31.4602,31.4685,31.4436,31.4436,14166.0
2017-09-12 13:00:00,37.88,37.88,37.87,37.88,3531.0,31.4436,31.4436,31.4353,31.4436,3531.0
2017-09-12 13:05:00,37.88,37.89,37.88,37.89,16115.0,31.4436,31.4519,31.4436,31.4519,16115.0
2017-09-12 13:10:00,37.9,37.9,37.88,37.88,10734.0,31.4602,31.4602,31.4436,31.4436,10734.0
2017-09-12 13:15:00,37.87,37.88,37.85,37.86,13069.0,31.4353,31.4436,31.4187,31.427,13069.0
2017-09-12 13:20:00,37.86,37.86,37.83,37.83,10305.0,31.427,31.427,31.4021,31.4021,10305.0
2017-09-12 13:25:00,37.83,37.85,37.82,37.84,9361.0,31.4021,31.4187,31.3938,31.4104,9361.0
2017-09-12 13:30:00,37.85,37.88,37.84,37.87,32354.0,31.4187,31.4436,31.4104,31.4353,32354.0
2017-09-12 13:35:00,37.86,37.88,37.85,37.88,10438.0,31.427,31.4436,31.4187,31.4436,10438.0
2017-09-12 13:40:00,37.88,37.88,37.86,37.88,28008.0,31.4436,31.4436,31.427,31.4436,28008.0
2017-09-12 13:45:00,37.88,37.88,37.85,37.88,28491.0,31.4436,31.4436,31.4187,31.4436,28491.0
2017-09-12 13:50:00,37.89,37.89,37.88,37.88,12644.0,31.4519,31.4519,31.4436,31.4436,12644.0
2017-09-12 13:55:00,37.89,37.89,37.83,37.84,26218.0,31.4519,31.4519,31.4021,31.4104,26218.0
2017-09-12 14:00:00,37.84,37.85,37.82,37.84,21776.0,31.4104,31.4187,31.3938,31.4104,21776.0
2017-09-12 14:05:00,37.85,37.89,37.84,37.88,25652.0,31.4187,31.4519,31.4104,31.4436,25652.0
2017-09-12 14:10:00,37.88,37.89,37.87,37.88,20448.0,31.4436,31.4519,31.4353,31.4436,20448.0
2017-09-12 14:15:00,37.89,37.91,37.88,37.88,45421.0,31.4519,31.4685,31.4436,31.4436,45421.0
2017-09-12 14:20:00,37.89,37.92,37.87,37.9,39362.0,31.4519,31.4768,31.4353,31.4602,39362.0
2017-09-12 14:25:00,37.91,37.91,37.87,37.87,37420.0,31.4685,31.4685,31.4353,31.4353,37420.0
2017-09-12 14:30:00,37.87,37.88,37.85,37.87,22446.0,31.4353,31.4436,31.4187,31.4353,22446.0
2017-09-12 14:35:00,37.86,37.86,37.83,37.84,27434.0,31.427,31.427,31.4021,31.4104,27434.0
2017-09-12 14:40:00,37.84,37.85,37.82,37.84,28351.0,31.4104,31.4187,31.3938,31.4104,28351.0
2017-09-12 14:45:00,37.83,37.84,37.79,37.82,40783.0,31.4021,31.4104,31.3689,31.3938,40783.0
2017-09-12 14:50:00,37.81,37.84,37.8,37.83,46923.0,31.3855,31.4104,31.3772,31.4021,46923.0
2017-09-12 14:55:00,37.84,37.85,37.82,37.83,55676.0,31.4104,31.4187,31.3938,31.4021,55676.0
2017-09-12 15:00:00,37.84,37.84,37.8,37.83,26585.0,31.4104,31.4104,31.3772,31.4021,26585.0
2017-09-12 15:05:00,37.83,37.83,37.8,37.81,26248.0,31.4021,31.4021,31.3772,31.3855,26248.0
2017-09-12 15:10:00,37.81,37.83,37.8,37.81,28955.0,31.3855,31.4021,31.3772,31.3855,28955.0
2017-09-12 15:15:00,37.82,37.85,37.82,37.85,22539.0,31.3938,31.4187,31.3938,31.4187,22539.0
2017-09-12 15:20:00,37.85,37.87,37.84,37.87,25458.0,31.4187,31.4353,31.4104,31.4353,25458.0
2017-09-12 15:25:00,37.87,37.87,37.85,37.85,58572.0,31.4353,31.4353,31.4187,31.4187,58572.0
2017-09-12 15:30:00,37.86,37.87,37.84,37.84,37592.0,31.427,31.4353,31.4104,31.4104,37592.0
2017-09-12 15:35:00,37.84,37.87,37.84,37.87,37876.0,31.4104,31.4353,31.4104,31.4353,37876.0
2017-09-12 15:40:00,37.87,37.89,37.86,37.89,57532.0,31.4353,31.4519,31.427,31.4519,57532.0
2017-09-12 15:45:00,37.89,37.9,37.86,37.87,136562.0,31.4519,31.4602,31.427,31.4353,136562.0
2017-09-12 15:50:00,37.87,37.87,37.86,37.86,73283.0,31.4353,31.4353,31.427,31.427,73283.0
2017-09-12 15:55:00,37.86,37.87,37.85,37.86,147968.0,31.427,31.4353,31.4187,31.427,147968.0
2017-09-13 09:30:00,37.67,37.78,37.63,37.69,308904.0,31.2693,31.3606,31.2361,31.2859,308904.0
2017-09-13 09:35:00,37.7,37.71,37.65,37.7,261999.0,31.2942,31.3025,31.2527,31.2942,261999.0
2017-09-13 09:40:00,37.7,37.73,37.68,37.69,247490.0,31.2942,31.3191,31.2776,31.2859,247490.0
2017-09-13 09:45:00,37.7,37.73,37.68,37.68,140974.0,31.2942,31.3191,31.2776,31.2776,140974.0
2017-09-13 09:50:00,37.69,37.75,37.67,37.75,97443.0,31.2859,31.3357,31.2693,31.3357,97443.0
2017-09-13 09:55:00,37.75,37.79,37.71,37.77,132811.0,31.3357,31.3689,31.3025,31.3523,132811.0
2017-09-13 10:00:00,37.78,37.79,37.76,37.77,32420.0,31.3606,31.3689,31.344,31.3523,32420.0
2017-09-13 10:05:00,37.76,37.77,37.72,37.75,39733.0,31.344,31.3523,31.3108,31.3357,39733.0
2017-09-13 10:10:00,37.75,37.76,37.73,37.76,27515.0,31.3357,31.344,31.3191,31.344,27515.0
2017-09-13 10:15:00,37.76,37.76,37.69,37.73,85495.0,31.344,31.344,31.2859,31.3191,85495.0
2017-09-13 10:20:00,37.72,37.74,37.7,37.72,101847.0,31.3108,31.3274,31.2942,31.3108,101847.0
2017-09-13 10:25:00,37.73,37.74,37.64,37.66,287060.0,31.3191,31.3274,31.2444,31.261,287060.0
2017-09-13 10:30:00,37.66,37.67,37.57,37.61,58883.0,31.261,31.2693,31.1863,31.2195,58883.0
2017-09-13 10:35:00,37.61,37.62,37.58,37.61,37220.0,31.2195,31.2278,31.1946,31.2195,37220.0
2017-09-13 10:40:00,37.61,37.62,37.58,37.59,31519.0,31.2195,31.2278,31.1946,31.2029,31519.0
2017-09-13 10:45:00,37.59,37.61,37.58,37.6,57276.0,31.2029,31.2195,31.1946,31.2112,57276.0
2017-09-13 10:50:00,37.61,37.63,37.6,37.62,37256.0,31.2195,31.2361,31.2112,31.2278,37256.0
2017-09-13 10:55:00,37.62,37.62,37.6,37.6,14592.0,31.2278,31.2278,31.2112,31.2112,14592.0
2017-09-13 11:00:00,37.61,37.61,37.57,37.57,25469.0,31.2195,31.2195,31.1863,31.1863,25469.0
2017-09-13 11:05:00,37.58,37.61,37.57,37.58,54294.0,31.1946,31.2195,31.1863,31.1946,54294.0
2017-09-13 11:10:00,37.57,37.59,37.57,37.59,10924.0,31.1863,31.2029,31.1863,31.2029,10924.0
2017-09-13 11:15:00,37.59,37.6,37.58,37.59,41019.0,31.2029,31.2112,31.1946,31.2029,41019.0
2017-09-13 11:20:00,37.58,37.59,37.57,37.58,29109.0,31.1946,31.2029,31.1863,31.1946,29109.0
2017-09-13 11:25:00,37.58,37.58,37.54,37.57,33637.0,31.1946,31.1946,31.1614,31.1863,33637.0
2017-09-13 11:30:00,37.57,37.57,37.53,37.53,31409.0,31.1863,31.1863,31.1531,31.1531,31409.0
2017-09-13 11:35:00,37.53,37.54,37.49,37.5,32137.0,31.1531,31.1614,31.1199,31.1282,32137.0
2017-09-13 11:40:00,37.5,37.53,37.48,37.52,48965.0,31.1282,31.1531,31.1116,31.1448,48965.0
2017-09-13 11:45:00,37.53,37.54,37.52,37.54,28554.0,31.1531,31.1614,31.1448,31.1614,28554.0
2017-09-13 11:50:00,37.54,37.6,37.53,37.6,32279.0,31.1614,31.2112,31.1531,31.2112,32279.0
2017-09-13 11:55:00,37.6,37.61,37.57,37.58,34066.0,31.2112,31.2195,31.1863,31.1946,34066.0
2017-09-13 12:00:00,37.58,37.63,37.58,37.63,23077.0,31.1946,31.2361,31.1946,31.2361,23077.0
2017-09-13 12:05:00,37.62,37.69,37.61,37.67,38161.0,31.2278,31.2859,31.2195,31.2693,38161.0
2017-09-13 12:10:00,37.66,37.7,37.65,37.67,14928.0,31.261,31.2942,31.2527,31.2693,14928.0
2017-09-13 12:15:00,37.68,37.7,37.67,37.68,19171.0,31.2776,31.2942,31.2693,31.2776,19171.0
2017-09-13 12:20:00,37.68,37.68,37.66,37.66,11236.0,31.2776,31.2776,31.261,31.261,11236.0
2017-09-13 12:25:00,37.66,37.7,37.66,37.69,38250.0,31.261,31.2942,31.261,31.2859,38250.0
2017-09-13 12:30:00,37.69,37.71,37.69,37.69,24713.0,31.2859,31.3025,31.2859,31.2859,24713.0
2017-09-13 12:35:00,37.69,37.69,37.67,37.67,11225.0,31.2859,31.2859,31.2693,31.2693,11225.0
2017-09-13 12:40:00,37.67,37.69,37.66,37.69,35169.0,31.2693,31.2859,31.261,31.2859,35169.0
2017-09-13 12:45:00,37.69,37.71,37.68,37.69,21579.0,31.2859,31.3025,31.2776,31.2859,21579.0
2017-09-13 12:50:00,37.68,37.68,37.66,37.66,23766.0,31.2776,31.2776,31.261,31.261,23766.0
2017-09-13 12:55:00,37.66,37.67,37.63,37.65,21537.0,31.261,31.2693,31.2361,31.2527,21537.0
2017-09-13 13:00:00,37.64,37.66,37.62,37.66,28171.0,31.2444,31.261,31.2278,31.261,28171.0
2017-09-13 13:05:00,37.66,37.66,37.64,37.65,9849.0,31.261,31.261,31.2444,31.2527,9849.0
2017-09-13 13:10:00,37.66,37.66,37.64,37.65,11664.0,31.261,31.261,31.2444,31.2527,11664.0
2017-09-13 13:15:00,37.65,37.68,37.64,37.68,29886.0,31.2527,31.2776,31.2444,31.2776,29886.0
2017-09-13 13:20:00,37.68,37.69,37.67,37.69,24298.0,31.2776,31.2859,31.2693,31.2859,24298.0
2017-09-13 13:25:00,37.69,37.69,37.64,37.65,22584.0,31.2859,31.2859,31.2444,31.2527,22584.0
2017-09-13 13:30:00,37.65,37.65,37.62,37.64,24604.0,31.2527,31.2527,31.2278,31.2444,24604.0
2017-09-13 13:35:00,37.63,37.64,37.63,37.63,5665.0,31.2361,31.2444,31.2361,31.2361,5665.0
2017-09-13 13:40:00,37.63,37.65,37.63,37.64,26249.0,31.2361,31.2527,31.2361,31.2444,26249.0
2017-09-13 13:45:00,37.63,37.65,37.63,37.65,12994.0,31.2361,31.2527,31.2361,31.2527,12994.0
2017-09-13 13:50:00,37.65,37.65,37.63,37.63,13407.0,31.2527,31.2527,31.2361,31.2361,13407.0
2017-09-13 13:55:00,37.63,37.64,37.63,37.63,8696.0,31.2361,31.2444,31.2361,31.2361,8696.0
2017-09-13 14:00:00,37.63,37.64,37.61,37.64,38563.0,31.2361,31.2444,31.2195,31.2444,38563.0
2017-09-13 14:05:00,37.63,37.64,37.62,37.63,25584.0,31.2361,31.2444,31.2278,31.2361,25584.0
2017-09-13 14:10:00,37.63,37.65,37.63,37.64,41411.0,31.2361,31.2527,31.2361,31.2444,41411.0
2017-09-13 14:15:00,37.65,37.65,37.64,37.64,51976.0,31.2527,31.2527,31.2444,31.2444,51976.0
2017-09-13 14:20:00,37.65,37.65,37.64,37.64,16541.0,31.2527,31.2527,31.2444,31.2444,16541.0
2017-09-13 14:25:00,37.65,37.65,37.62,37.62,28854.0,31.2527,31.2527,31.2278,31.2278,28854.0
2017-09-13 14:30:00,37.63,37.65,37.62,37.65,38634.0,31.2361,31.2527,31.2278,31.2527,38634.0
2017-09-13 14:35:00,37.65,37.65,37.63,37.64,29505.0,31.2527,31.2527,31.2361,31.2444,29505.0
2017-09-13 14:40:00,37.63,37.64,37.63,37.64,16542.0,31.2361,31.2444,31.2361,31.2444,16542.0
2017-09-13 14:45:00,37.64,37.65,37.63,37.63,21528.0,31.2444,31.2527,31.2361,31.2361,21528.0
2017-09-13 14:50:00,37.63,37.65,37.62,37.62,59375.0,31.2361,31.2527,31.2278,31.2278,59375.0
2017-09-13 14:55:00,37.63,37.63,37.62,37.63,18997.0,31.2361,31.2361,31.2278,31.2361,18997.0
2017-09-13 15:00:00,37.62,37.64,37.61,37.62,38711.0,31.2278,31.2444,31.2195,31.2278,38711.0
2017-09-13 15:05:00,37.61,37.62,37.6,37.6,23311.0,31.2195,31.2278,31.2112,31.2112,23311.0
2017-09-13 15:10:00,37.6,37.61,37.6,37.6,38755.0,31.2112,31.2195,31.2112,31.2112,38755.0
2017-09-13 15:15:00,37.6,37.6,37.57,37.59,87316.0,31.2112,31.2112,31.1863,31.2029,87316.0
2017-09-13 15:20:00,37.59,37.6,37.57,37.57,36768.0,31.2029,31.2112,31.1863,31.1863,36768.0
2017-09-13 15:25:00,37.57,37.58,37.55,37.55,32873.0,31.1863,31.1946,31.1697,31.1697,32873.0
2017-09-13 15:30:00,37.55,37.56,37.55,37.55,31786.0,31.1697,31.178,31.1697,31.1697,31786.0
2017-09-13 15:35:00,37.55,37.56,37.55,37.55,50716.0,31.1697,31.178,31.1697,31.1697,50716.0
2017-09-13 15:40:00,37.55,37.56,37.53,37.54,66339.0,31.1697,31.178,31.1531,31.1614,66339.0
2017-09-13 15:45:00,37.53,37.53,37.49,37.49,104009.0,31.1531,31.1531,31.1199,31.1199,104009.0
2017-09-13 15:50:00,37.49,37.55,37.49,37.55,194859.0,31.1199,31.1697,31.1199,31.1697,194859.0
2017-09-13 15:55:00,37.55,37.55,37.53,37.53,194871.0,31.1697,31.1697,31.1531,31.1531,194871.0
2017-09-14 09:30:00,37.5,37.58,37.5,37.56,84430.0,31.1282,31.1946,31.1282,31.178,84430.0
2017-09-14 09:35:00,37.55,37.56,37.5,37.55,58677.0,31.1697,31.178,31.1282,31.1697,58677.0
2017-09-14 09:40:00,37.56,37.57,37.53,37.55,96807.0,31.178,31.1863,31.1531,31.1697,96807.0
2017-09-14 09:45:00,37.55,37.6,37.55,37.59,57000.0,31.1697,31.2112,31.1697,31.2029,57000.0
2017-09-14 09:50:00,37.59,37.63,37.57,37.62,78561.0,31.2029,31.2361,31.1863,31.2278,78561.0
2017-09-14 09:55:00,37.62,37.68,37.62,37.68,32236.0,31.2278,31.2776,31.2278,31.2776,32236.0
2017-09-14 10:00:00,37.67,37.68,37.63,37.65,29511.0,31.2693,31.2776,31.2361,31.2527,29511.0
2017-09-14 10:05:00,37.65,37.67,37.63,37.66,27627.0,31.2527,31.2693,31.2361,31.261,27627.0
2017-09-14 10:10:00,37.67,37.69,37.66,37.68,22255.0,31.2693,31.2859,31.261,31.2776,22255.0
2017-09-14 10:15:00,37.68,37.7,37.68,37.69,16522.0,31.2776,31.2942,31.2776,31.2859,16522.0
2017-09-14 10:20:00,37.69,37.71,37.66,37.67,113755.0,31.2859,31.3025,31.261,31.2693,113755.0
2017-09-14 10:25:00,37.67,37.7,37.66,37.7,31585.0,31.2693,31.2942,31.261,31.2942,31585.0
2017-09-14 10:30:00,37.7,37.7,37.69,37.7,17982.0,31.2942,31.2942,31.2859,31.2942,17982.0
2017-09-14 10:35:00,37.7,37.71,37.67,37.67,57604.0,31.2942,31.3025,31.2693,31.2693,57604.0
2017-09-14 10:40:00,37.68,37.68,37.63,37.66,92276.0,31.2776,31.2776,31.2361,31.261,92276.0
2017-09-14 10:45:00,37.67,37.7,37.67,37.69,26487.0,31.2693,31.2942,31.2693,31.2859,26487.0
2017-09-14 10:50:00,37.69,37.7,37.68,37.69,22144.0,31.2859,31.2942,31.2776,31.2859,22144.0
2017-09-14 10:55:00,37.69,37.7,37.68,37.7,25531.0,31.2859,31.2942,31.2776,31.2942,25531.0
2017-09-14 11:00:00,37.7,37.7,37.69,37.7,33062.0,31.2942,31.2942,31.2859,31.2942,33062.0
2017-09-14 11:05:00,37.7,37.71,37.68,37.7,69494.0,31.2942,31.3025,31.2776,31.2942,69494.0
2017-09-14 11:10:00,37.7,37.71,37.68,37.7,56866.0,31.2942,31.3025,31.2776,31.2942,56866.0
2017-09-14 11:15:00,37.7,37.72,37.68,37.7,43152.0,31.2942,31.3108,31.2776,31.2942,43152.0
2017-09-14 11:20:00,37.7,37.73,37.69,37.72,33348.0,31.2942,31.3191,31.2859,31.3108,33348.0
2017-09-14 11:25:00,37.71,37.71,37.68,37.7,30220.0,31.3025,31.3025,31.2776,31.2942,30220.0
2017-09-14 11:30:00,37.7,37.71,37.67,37.68,36468.0,31.2942,31.3025,31.2693,31.2776,36468.0
2017-09-14 11:35:00,37.68,37.72,37.68,37.7,50287.0,31.2776,31.3108,31.2776,31.2942,50287.0
2017-09-14 11:40:00,37.71,37.71,37.68,37.69,37416.0,31.3025,31.3025,31.2776,31.2859,37416.0
2017-09-14 11:45:00,37.69,37.71,37.67,37.7,51877.0,31.2859,31.3025,31.2693,31.2942,51877.0
2017-09-14 11:50:00,37.69,37.71,37.68,37.69,25102.0,31.2859,31.3025,31.2776,31.2859,25102.0
2017-09-14 11:55:00,37.69,37.69,37.68,37.69,7081.0,31.2859,31.2859,31.2776,31.2859,7081.0
2017-09-14 12:00:00,37.69,37.7,37.68,37.69,20870.0,31.2859,31.2942,31.2776,31.2859,20870.0
2017-09-14 12:05:00,37.69,37.69,37.64,37.65,33410.0,31.2859,31.2859,31.2444,31.2527,33410.0
2017-09-14 12:10:00,37.65,37.65,37.63,37.65,8120.0,31.2527,31.2527,31.2361,31.2527,8120.0
2017-09-14 12:15:00,37.65,37.65,37.64,37.65,8674.0,31.2527,31.2527,31.2444,31.2527,8674.0
2017-09-14 12:20:00,37.64,37.65,37.62,37.64,38282.0,31.2444,31.2527,31.2278,31.2444,38282.0
2017-09-14 12:25:00,37.64,37.64,37.61,37.62,44158.0,31.2444,31.2444,31.2195,31.2278,44158.0
2017-09-14 12:30:00,37.61,37.65,37.61,37.62,43373.0,31.2195,31.2527,31.2195,31.2278,43373.0
2017-09-14 12:35:00,37.62,37.63,37.61,37.63,19524.0,31.2278,31.2361,31.2195,31.2361,19524.0
2017-09-14 12:40:00,37.64,37.65,37.64,37.65,6652.0,31.2444,31.2527,31.2444,31.2527,6652.0
2017-09-14 12:45:00,37.65,37.66,37.63,37.66,343366.0,31.2527,31.261,31.2361,31.261,343366.0
2017-09-14 12:50:00,37.66,37.68,37.64,37.65,55077.0,31.261,31.2776,31.2444,31.2527,55077.0
2017-09-14 12:55:00,37.64,37.65,37.61,37.63,53417.0,31.2444,31.2527,31.2195,31.2361,53417.0
2017-09-14 13:00:00,37.62,37.63,37.61,37.63,13744.0,31.2278,31.2361,31.2195,31.2361,13744.0
2017-09-14 13:05:00,37.63,37.64,37.6,37.62,219379.0,31.2361,31.2444,31.2112,31.2278,219379.0
2017-09-14 13:10:00,37.61,37.62,37.59,37.59,49944.0,31.2195,31.2278,31.2029,31.2029,49944.0
2017-09-14 13:15:00,37.6,37.6,37.59,37.6,1912.0,31.2112,31.2112,31.2029,31.2112,1912.0
2017-09-14 13:20:00,37.59,37.61,37.58,37.59,51178.0,31.2029,31.2195,31.1946,31.2029,51178.0
2017-09-14 13:25:00,37.59,37.61,37.59,37.6,34234.0,31.2029,31.2195,31.2029,31.2112,34234.0
2017-09-14 13:30:00,37.6,37.6,37.59,37.6,7640.0,31.2112,31.2112,31.2029,31.2112,7640.0
2017-09-14 13:35:00,37.6,37.61,37.59,37.61,67724.0,31.2112,31.2195,31.2029,31.2195,67724.0
2017-09-14 13:40:00,37.61,37.62,37.59,37.6,48505.0,31.2195,31.2278,31.2029,31.2112,48505.0
2017-09-14 13:45:00,37.59,37.61,37.57,37.59,47610.0,31.2029,31.2195,31.1863,31.2029,47610.0
2017-09-14 13:50:00,37.59,37.6,37.58,37.59,45093.0,31.2029,31.2112,31.1946,31.2029,45093.0
2017-09-14 13:55:00,37.59,37.6,37.57,37.59,31317.0,31.2029,31.2112,31.1863,31.2029,31317.0
2017-09-14 14:00:00,37.59,37.6,37.57,37.58,40661.0,31.2029,31.2112,31.1863,31.1946,40661.0
2017-09-14 14:05:00,37.59,37.59,37.57,37.58,87781.0,31.2029,31.2029,31.1863,31.1946,87781.0
2017-09-14 14:10:00,37.57,37.61,37.57,37.6,28110.0,31.1863,31.2195,31.1863,31.2112,28110.0
2017-09-14 14:15:00,37.6,37.62,37.58,37.59,75998.0,31.2112,31.2278,31.1946,31.2029,75998.0
2017-09-14 14:20:00,37.59,37.6,37.57,37.59,69606.0,31.2029,31.2112,31.1863,31.2029,69606.0
2017-09-14 14:25:00,37.59,37.6,37.57,37.58,39935.0,31.2029,31.2112,31.1863,31.1946,39935.0
2017-09-14 14:30:00,37.57,37.59,37.57,37.58,38459.0,31.1863,31.2029,31.1863,31.1946,38459.0
2017-09-14 14:35:00,37.59,37.59,37.58,37.59,19804.0,31.2029,31.2029,31.1946,31.2029,19804.0
2017-09-14 14:40:00,37.59,37.6,37.58,37.59,65773.0,31.2029,31.2112,31.1946,31.2029,65773.0
2017-09-14 14:45:00,37.59,37.6,37.58,37.59,59934.0,31.2029,31.2112,31.1946,31.2029,59934.0
2017-09-14 14:50:00,37.59,37.6,37.58,37.59,61205.0,31.2029,31.2112,31.1946,31.2029,61205.0
2017-09-14 14:55:00,37.58,37.58,37.54,37.54,75751.0,31.1946,31.1946,31.1614,31.1614,75751.0
2017-09-14 15:00:00,37.54,37.56,37.53,37.54,55000.0,31.1614,31.178,31.1531,31.1614,55000.0
2017-09-14 15:05:00,37.54,37.55,37.53,37.55,41205.0,31.1614,31.1697,31.1531,31.1697,41205.0
2017-09-14 15:10:00,37.55,37.55,37.51,37.51,73522.0,31.1697,31.1697,31.1365,31.1365,73522.0
2017-09-14 15:15:00,37.51,37.52,37.48,37.48,94051.0,31.1365,31.1448,31.1116,31.1116,94051.0
2017-09-14 15:20:00,37.48,37.5,37.48,37.48,54222.0,31.1116,31.1282,31.1116,31.1116,54222.0
2017-09-14 15:25:00,37.49,37.49,37.44,37.47,117328.0,31.1199,31.1199,31.0784,31.1033,117328.0
2017-09-14 15:30:00,37.47,37.47,37.44,37.45,103063.0,31.1033,31.1033,31.0784,31.0867,103063.0
2017-09-14 15:35:00,37.45,37.46,37.4,37.45,222521.0,31.0867,31.095,31.0452,31.0867,222521.0
2017-09-14 15:40:00,37.45,37.45,37.4,37.4,127605.0,31.0867,31.0867,31.0452,31.0452,127605.0
2017-09-14 15:45:00,37.41,37.42,37.37,37.4,203427.0,31.0535,31.0618,31.0203,31.0452,203427.0
2017-09-14 15:50:00,37.4,37.42,37.39,37.4,150584.0,31.0452,31.0618,31.0369,31.0452,150584.0
2017-09-14 15:55:00,37.4,37.41,37.37,37.39,496000.0,31.0452,31.0535,31.0203,31.0369,496000.0
2017-09-15 09:30:00,37.52,37.52,37.41,37.43,146353.0,31.1448,31.1448,31.0535,31.0701,146353.0
2017-09-15 09:35:00,37.43,37.51,37.4,37.47,147823.0,31.0701,31.1365,31.0452,31.1033,147823.0
2017-09-15 09:40:00,37.47,37.56,37.46,37.55,122109.0,31.1033,31.178,31.095,31.1697,122109.0
2017-09-15 09:45:00,37.55,37.65,37.54,37.65,109315.0,31.1697,31.2527,31.1614,31.2527,109315.0
2017-09-15 09:50:00,37.65,37.66,37.61,37.65,46161.0,31.2527,31.261,31.2195,31.2527,46161.0
2017-09-15 09:55:00,37.65,37.66,37.62,37.64,33694.0,31.2527,31.261,31.2278,31.2444,33694.0
2017-09-15 10:00:00,37.63,37.67,37.61,37.64,66504.0,31.2361,31.2693,31.2195,31.2444,66504.0
2017-09-15 10:05:00,37.64,37.65,37.61,37.61,37104.0,31.2444,31.2527,31.2195,31.2195,37104.0
2017-09-15 10:10:00,37.62,37.63,37.58,37.59,27235.0,31.2278,31.2361,31.1946,31.2029,27235.0
2017-09-15 10:15:00,37.59,37.61,37.57,37.61,35392.0,31.2029,31.2195,31.1863,31.2195,35392.0
2017-09-15 10:20:00,37.61,37.63,37.58,37.59,46752.0,31.2195,31.2361,31.1946,31.2029,46752.0
2017-09-15 10:25:00,37.6,37.6,37.58,37.59,19626.0,31.2112,31.2112,31.1946,31.2029,19626.0
2017-09-15 10:30:00,37.59,37.63,37.59,37.61,33912.0,31.2029,31.2361,31.2029,31.2195,33912.0
2017-09-15 10:35:00,37.62,37.63,37.61,37.62,21726.0,31.2278,31.2361,31.2195,31.2278,21726.0
2017-09-15 10:40:00,37.62,37.63,37.59,37.6,48341.0,31.2278,31.2361,31.2029,31.2112,48341.0
2017-09-15 10:45:00,37.6,37.63,37.59,37.63,22428.0,31.2112,31.2361,31.2029,31.2361,22428.0
2017-09-15 10:50:00,37.63,37.65,37.63,37.65,54498.0,31.2361,31.2527,31.2361,31.2527,54498.0
2017-09-15 10:55:00,37.65,37.65,37.61,37.63,52722.0,31.2527,31.2527,31.2195,31.2361,52722.0
2017-09-15 11:00:00,37.62,37.63,37.59,37.59,26252.0,31.2278,31.2361,31.2029,31.2029,26252.0
2017-09-15 11:05:00,37.59,37.61,37.59,37.6,36783.0,31.2029,31.2195,31.2029,31.2112,36783.0
2017-09-15 11:10:00,37.6,37.61,37.58,37.59,61239.0,31.2112,31.2195,31.1946,31.2029,61239.0
2017-09-15 11:15:00,37.58,37.6,37.58,37.6,9777.0,31.1946,31.2112,31.1946,31.2112,9777.0
2017-09-15 11:20:00,37.59,37.6,37.56,37.58,29154.0,31.2029,31.2112,31.178,31.1946,29154.0
2017-09-15 11:25:00,37.58,37.6,37.57,37.59,32604.0,31.1946,31.2112,31.1863,31.2029,32604.0
2017-09-15 11:30:00,37.59,37.6,37.58,37.59,24425.0,31.2029,31.2112,31.1946,31.2029,24425.0
2017-09-15 11:35:00,37.59,37.59,37.58,37.59,31311.0,31.2029,31.2029,31.1946,31.2029,31311.0
2017-09-15 11:40:00,37.58,37.6,37.57,37.58,28853.0,31.1946,31.2112,31.1863,31.1946,28853.0
2017-09-15 11:45:00,37.58,37.59,37.57,37.59,25813.0,31.1946,31.2029,31.1863,31.2029,25813.0
2017-09-15 11:50:00,37.59,37.62,37.58,37.62,41666.0,31.2029,31.2278,31.1946,31.2278,41666.0
2017-09-15 11:55:00,37.62,37.62,37.61,37.62,16141.0,31.2278,31.2278,31.2195,31.2278,16141.0
2017-09-15 12:00:00,37.62,37.63,37.61,37.63,20537.0,31.2278,31.2361,31.2195,31.2361,20537.0
2017-09-15 12:05:00,37.62,37.63,37.58,37.59,56657.0,31.2278,31.2361,31.1946,31.2029,56657.0
2017-09-15 12:10:00,37.59,37.61,37.58,37.6,26722.0,31.2029,31.2195,31.1946,31.2112,26722.0
2017-09-15 12:15:00,37.61,37.61,37.56,37.57,36144.0,31.2195,31.2195,31.178,31.1863,36144.0
2017-09-15 12:20:00,37.58,37.6,37.56,37.57,70547.0,31.1946,31.2112,31.178,31.1863,70547.0
2017-09-15 12:25:00,37.57,37.57,37.54,37.57,63216.0,31.1863,31.1863,31.1614,31.1863,63216.0
2017-09-15 12:30:00,37.57,37.61,37.57,37.6,18046.0,31.1863,31.2195,31.1863,31.2112,18046.0
2017-09-15 12:35:00,37.6,37.61,37.56,37.57,22852.0,31.2112,31.2195,31.178,31.1863,22852.0
2017-09-15 12:40:00,37.57,37.6,37.56,37.57,26435.0,31.1863,31.2112,31.178,31.1863,26435.0
2017-09-15 12:45:00,37.57,37.59,37.56,37.59,7055.0,31.1863,31.2029,31.178,31.2029,7055.0
2017-09-15 12:50:00,37.59,37.6,37.57,37.58,23718.0,31.2029,31.2112,31.1863,31.1946,23718.0
2017-09-15 12:55:00,37.59,37.61,37.58,37.61,7438.0,31.2029,31.2195,31.1946,31.2195,7438.0
2017-09-15 13:00:00,37.61,37.62,37.58,37.59,19528.0,31.2195,31.2278,31.1946,31.2029,19528.0
2017-09-15 13:05:00,37.59,37.61,37.59,37.59,16182.0,31.2029,31.2195,31.2029,31.2029,16182.0
2017-09-15 13:10:00,37.6,37.6,37.59,37.6,9437.0,31.2112,31.2112,31.2029,31.2112,9437.0
2017-09-15 13:15:00,37.6,37.61,37.59,37.59,301059.0,31.2112,31.2195,31.2029,31.2029,301059.0
2017-09-15 13:20:00,37.6,37.6,37.57,37.57,22104.0,31.2112,31.2112,31.1863,31.1863,22104.0
2017-09-15 13:25:00,37.58,37.58,37.55,37.56,20700.0,31.1946,31.1946,31.1697,31.178,20700.0
2017-09-15 13:30:00,37.56,37.57,37.53,37.55,41423.0,31.178,31.1863,31.1531,31.1697,41423.0
2017-09-15 13:35:00,37.55,37.56,37.54,37.55,16594.0,31.1697,31.178,31.1614,31.1697,16594.0
2017-09-15 13:40:00,37.55,37.56,37.54,37.54,15886.0,31.1697,31.178,31.1614,31.1614,15886.0
2017-09-15 13:45:00,37.53,37.55,37.52,37.55,24827.0,31.1531,31.1697,31.1448,31.1697,24827.0
2017-09-15 13:50:00,37.55,37.55,37.54,37.55,9064.0,31.1697,31.1697,31.1614,31.1697,9064.0
2017-09-15 13:55:00,37.55,37.56,37.54,37.55,30669.0,31.1697,31.178,31.1614,31.1697,30669.0
2017-09-15 14:00:00,37.55,37.59,37.54,37.57,147973.0,31.1697,31.2029,31.1614,31.1863,147973.0
2017-09-15 14:05:00,37.58,37.58,37.57,37.58,25723.0,31.1946,31.1946,31.1863,31.1946,25723.0
2017-09-15 14:10:00,37.58,37.59,37.56,37.58,89255.0,31.1946,31.2029,31.178,31.1946,89255.0
2017-09-15 14:15:00,37.58,37.58,37.56,37.57,57282.0,31.1946,31.1946,31.178,31.1863,57282.0
2017-09-15 14:20:00,37.57,37.59,37.56,37.57,123599.0,31.1863,31.2029,31.178,31.1863,123599.0
2017-09-15 14:25:00,37.56,37.57,37.56,37.56,292473.0,31.178,31.1863,31.178,31.178,292473.0
2017-09-15 14:30:00,37.56,37.58,37.56,37.58,87969.0,31.178,31.1946,31.178,31.1946,87969.0
2017-09-15 14:35:00,37.58,37.59,37.57,37.58,88780.0,31.1946,31.2029,31.1863,31.1946,88780.0
2017-09-15 14:40:00,37.58,37.58,37.56,37.58,62700.0,31.1946,31.1946,31.178,31.1946,62700.0
2017-09-15 14:45:00,37.58,37.6,37.57,37.59,208526.0,31.1946,31.2112,31.1863,31.2029,208526.0
2017-09-15 14:50:00,37.59,37.59,37.57,37.58,83314.0,31.2029,31.2029,31.1863,31.1946,83314.0
2017-09-15 14:55:00,37.58,37.65,37.57,37.65,465391.0,31.1946,31.2527,31.1863,31.2527,465391.0
2017-09-15 15:00:00,37.65,37.65,37.6,37.6,51267.0,31.2527,31.2527,31.2112,31.2112,51267.0
2017-09-15 15:05:00,37.61,37.61,37.58,37.58,68248.0,31.2195,31.2195,31.1946,31.1946,68248.0
2017-09-15 15:10:00,37.58,37.6,37.58,37.6,30087.0,31.1946,31.2112,31.1946,31.2112,30087.0
2017-09-15 15:15:00,37.6,37.61,37.59,37.61,34807.0,31.2112,31.2195,31.2029,31.2195,34807.0
2017-09-15 15:20:00,37.62,37.65,37.62,37.65,68304.0,31.2278,31.2527,31.2278,31.2527,68304.0
2017-09-15 15:25:00,37.65,37.65,37.63,37.64,42453.0,31.2527,31.2527,31.2361,31.2444,42453.0
2017-09-15 15:30:00,37.64,37.64,37.62,37.64,59827.0,31.2444,31.2444,31.2278,31.2444,59827.0
2017-09-15 15:35:00,37.64,37.64,37.61,37.63,68231.0,31.2444,31.2444,31.2195,31.2361,68231.0
2017-09-15 15:40:00,37.63,37.63,37.61,37.62,67231.0,31.2361,31.2361,31.2195,31.2278,67231.0
2017-09-15 15:45:00,37.62,37.63,37.6,37.61,132359.0,31.2278,31.2361,31.2112,31.2195,132359.0
2017-09-15 15:50:00,37.61,37.62,37.6,37.62,136238.0,31.2195,31.2278,31.2112,31.2278,136238.0
2017-09-15 15:55:00,37.62,37.66,37.61,37.64,470521.0,31.2278,31.261,31.2195,31.2444,470521.0
2017-09-18 09:30:00,37.87,37.94,37.83,37.9,187529.0,31.4353,31.4934,31.4021,31.4602,187529.0
2017-09-18 09:35:00,37.91,37.96,37.83,37.84,187571.0,31.4685,31.51,31.4021,31.4104,187571.0
2017-09-18 09:40:00,37.84,37.91,37.83,37.88,62428.0,31.4104,31.4685,31.4021,31.4436,62428.0
2017-09-18 09:45:00,37.88,37.97,37.88,37.97,62171.0,31.4436,31.5183,31.4436,31.5183,62171.0
2017-09-18 09:50:00,37.97,37.99,37.96,37.98,52104.0,31.5183,31.5349,31.51,31.5266,52104.0
2017-09-18 09:55:00,37.98,38.0,37.98,38.0,55649.0,31.5266,31.5432,31.5266,31.5432,55649.0
2017-09-18 10:00:00,38.0,38.02,37.96,37.97,123897.0,31.5432,31.5598,31.51,31.5183,123897.0
2017-09-18 10:05:00,37.98,38.06,37.98,38.03,65928.0,31.5266,31.593,31.5266,31.5681,65928.0
2017-09-18 10:10:00,38.03,38.08,38.01,38.07,56483.0,31.5681,31.6096,31.5515,31.6013,56483.0
2017-09-18 10:15:00,38.07,38.08,38.04,38.05,77814.0,31.6013,31.6096,31.5764,31.5847,77814.0
2017-09-18 10:20:00,38.05,38.06,38.01,38.06,60460.0,31.5847,31.593,31.5515,31.593,60460.0
2017-09-18 10:25:00,38.06,38.07,38.03,38.04,38858.0,31.593,31.6013,31.5681,31.5764,38858.0
2017-09-18 10:30:00,38.04,38.05,38.02,38.02,45205.0,31.5764,31.5847,31.5598,31.5598,45205.0
2017-09-18 10:35:00,38.02,38.04,38.01,38.02,16313.0,31.5598,31.5764,31.5515,31.5598,16313.0
2017-09-18 10:40:00,38.02,38.03,38.0,38.02,38207.0,31.5598,31.5681,31.5432,31.5598,38207.0
2017-09-18 10:45:00,38.02,38.05,38.0,38.02,40951.0,31.5598,31.5847,31.5432,31.5598,40951.0
2017-09-18 10:50:00,38.02,38.02,37.99,38.02,65272.0,31.5598,31.5598,31.5349,31.5598,65272.0
2017-09-18 10:55:00,38.02,38.02,37.99,37.99,12914.0,31.5598,31.5598,31.5349,31.5349,12914.0
2017-09-18 11:00:00,37.98,38.01,37.96,38.01,38720.0,31.5266,31.5515,31.51,31.5515,38720.0
2017-09-18 11:05:00,38.01,38.02,38.0,38.01,23670.0,31.5515,31.5598,31.5432,31.5515,23670.0
2017-09-18 11:10:00,38.01,38.03,38.01,38.02,13047.0,31.5515,31.5681,31.5515,31.5598,13047.0
2017-09-18 11:15:00,38.02,38.02,38.0,38.0,17792.0,31.5598,31.5598,31.5432,31.5432,17792.0
2017-09-18 11:20:00,38.0,38.01,37.98,38.01,26840.0,31.5432,31.5515,31.5266,31.5515,26840.0
2017-09-18 11:25:00,38.0,38.03,38.0,38.02,37066.0,31.5432,31.5681,31.5432,31.5598,37066.0
2017-09-18 11:30:00,38.02,38.03,38.0,38.01,16191.0,31.5598,31.5681,31.5432,31.5515,16191.0
2017-09-18 11:35:00,38.01,38.02,38.0,38.02,8763.0,31.5515,31.5598,31.5432,31.5598,8763.0
2017-09-18 11:40:00,38.02,38.03,38.0,38.02,37805.0,31.5598,31.5681,31.5432,31.5598,37805.0
2017-09-18 11:45:00,38.01,38.03,38.0,38.03,36423.0,31.5515,31.5681,31.5432,31.5681,36423.0
2017-09-18 11:50:00,38.02,38.03,38.01,38.02,28034.0,31.5598,31.5681,31.5515,31.5598,28034.0
2017-09-18 11:55:00,38.02,38.03,38.02,38.02,7928.0,31.5598,31.5681,31.5598,31.5598,7928.0
2017-09-18 12:00:00,38.02,38.05,38.02,38.05,29198.0,31.5598,31.5847,31.5598,31.5847,29198.0
2017-09-18 12:05:00,38.05,38.05,38.04,38.05,7496.0,31.5847,31.5847,31.5764,31.5847,7496.0
2017-09-18 12:10:00,38.05,38.06,38.04,38.05,139498.0,31.5847,31.593,31.5764,31.5847,139498.0
2017-09-18 12:15:00,38.05,38.06,38.01,38.02,162833.0,31.5847,31.593,31.5515,31.5598,162833.0
2017-09-18 12:20:00,38.02,38.03,37.99,37.99,53450.0,31.5598,31.5681,31.5349,31.5349,53450.0
2017-09-18 12:25:00,38.0,38.02,37.99,38.01,36312.0,31.5432,31.5598,31.5349,31.5515,36312.0
2017-09-18 12:30:00,38.0,38.03,37.98,38.01,57790.0,31.5432,31.5681,31.5266,31.5515,57790.0
2017-09-18 12:35:00,38.01,38.04,38.01,38.02,34162.0,31.5515,31.5764,31.5515,31.5598,34162.0
2017-09-18 12:40:00,38.02,38.03,38.02,38.02,19178.0,31.5598,31.5681,31.5598,31.5598,19178.0
2017-09-18 12:45:00,38.02,38.03,37.98,37.98,28615.0,31.5598,31.5681,31.5266,31.5266,28615.0
2017-09-18 12:50:00,37.99,38.0,37.98,37.99,11487.0,31.5349,31.5432,31.5266,31.5349,11487.0
2017-09-18 12:55:00,37.99,38.02,37.98,38.0,185886.0,31.5349,31.5598,31.5266,31.5432,185886.0
2017-09-18 13:00:00,38.0,38.01,37.99,38.01,27699.0,31.5432,31.5515,31.5349,31.5515,27699.0
2017-09-18 13:05:00,38.01,38.01,37.99,37.99,68483.0,31.5515,31.5515,31.5349,31.5349,68483.0
2017-09-18 13:10:00,37.98,38.0,37.98,38.0,21993.0,31.5266,31.5432,31.5266,31.5432,21993.0
2017-09-18 13:15:00,37.99,38.01,37.99,38.0,29543.0,31.5349,31.5515,31.5349,31.5432,29543.0
2017-09-18 13:20:00,38.01,38.01,37.99,38.01,72987.0,31.5515,31.5515,31.5349,31.5515,72987.0
2017-09-18 13:25:00,38.01,38.01,38.0,38.01,22411.0,31.5515,31.5515,31.5432,31.5515,22411.0
2017-09-18 13:30:00,38.01,38.03,38.0,38.03,14241.0,31.5515,31.5681,31.5432,31.5681,14241.0
2017-09-18 13:35:00,38.03,38.04,38.02,38.04,30881.0,31.5681,31.5764,31.5598,31.5764,30881.0
2017-09-18 13:40:00,38.04,38.08,38.03,38.08,103094.0,31.5764,31.6096,31.5681,31.6096,103094.0
2017-09-18 13:45:00,38.08,38.09,38.07,38.08,74531.0,31.6096,31.6179,31.6013,31.6096,74531.0
2017-09-18 13:50:00,38.08,38.1,38.07,38.09,35932.0,31.6096,31.6262,31.6013,31.6179,35932.0
2017-09-18 13:55:00,38.1,38.11,38.08,38.09,91673.0,31.6262,31.6345,31.6096,31.6179,91673.0
2017-09-18 14:00:00,38.08,38.09,38.04,38.05,43269.0,31.6096,31.6179,31.5764,31.5847,43269.0
2017-09-18 14:05:00,38.04,38.08,38.04,38.08,113072.0,31.5764,31.6096,31.5764,31.6096,113072.0
2017-09-18 14:10:00,38.08,38.08,38.03,38.03,76108.0,31.6096,31.6096,31.5681,31.5681,76108.0
2017-09-18 14:15:00,38.03,38.04,37.99,37.99,45205.0,31.5681,31.5764,31.5349,31.5349,45205.0
2017-09-18 14:20:00,38.0,38.0,37.96,37.98,141079.0,31.5432,31.5432,31.51,31.5266,141079.0
2017-09-18 14:25:00,37.97,38.02,37.97,38.02,59227.0,31.5183,31.5598,31.5183,31.5598,59227.0
2017-09-18 14:30:00,38.02,38.04,38.01,38.01,110601.0,31.5598,31.5764,31.5515,31.5515,110601.0
2017-09-18 14:35:00,38.0,38.01,37.97,37.98,64232.0,31.5432,31.5515,31.5183,31.5266,64232.0
2017-09-18 14:40:00,37.98,38.0,37.94,37.95,78057.0,31.5266,31.5432,31.4934,31.5017,78057.0
2017-09-18 14:45:00,37.95,38.01,37.95,38.0,146058.0,31.5017,31.5515,31.5017,31.5432,146058.0
2017-09-18 14:50:00,38.0,38.03,37.99,38.02,113298.0,31.5432,31.5681,31.5349,31.5598,113298.0
2017-09-18 14:55:00,38.02,38.04,38.01,38.04,22479.0,31.5598,31.5764,31.5515,31.5764,22479.0
2017-09-18 15:00:00,38.03,38.06,38.03,38.06,70199.0,31.5681,31.593,31.5681,31.593,70199.0
2017-09-18 15:05:00,38.06,38.08,38.05,38.08,99281.0,31.593,31.6096,31.5847,31.6096,99281.0
2017-09-18 15:10:00,38.07,38.09,38.05,38.08,124011.0,31.6013,31.6179,31.5847,31.6096,124011.0
2017-09-18 15:15:00,38.08,38.08,38.05,38.07,76374.0,31.6096,31.6096,31.5847,31.6013,76374.0
2017-09-18 15:20:00,38.07,38.09,38.06,38.08,50089.0,31.6013,31.6179,31.593,31.6096,50089.0
2017-09-18 15:25:00,38.08,38.09,38.07,38.09,41973.0,31.6096,31.6179,31.6013,31.6179,41973.0
2017-09-18 15:30:00,38.09,38.09,38.06,38.09,199651.0,31.6179,31.6179,31.593,31.6179,199651.0
2017-09-18 15:35:00,38.09,38.12,38.08,38.12,140523.0,31.6179,31.6428,31.6096,31.6428,140523.0
2017-09-18 15:40:00,38.12,38.12,38.09,38.09,155905.0,31.6428,31.6428,31.6179,31.6179,155905.0
2017-09-18 15:45:00,38.09,38.1,38.06,38.09,193821.0,31.6179,31.6262,31.593,31.6179,193821.0
2017-09-18 15:50:00,38.09,38.12,38.08,38.09,253884.0,31.6179,31.6428,31.6096,31.6179,253884.0
2017-09-18 15:55:00,38.09,38.1,38.06,38.07,417192.0,31.6179,31.6262,31.593,31.6013,417192.0
2017-09-19 09:30:00,38.18,38.3,38.15,38.24,218977.0,31.6926,31.7922,31.6677,31.7424,218977.0
2017-09-19 09:35:00,38.23,38.24,38.15,38.15,131901.0,31.7341,31.7424,31.6677,31.6677,131901.0
2017-09-19 09:40:00,38.15,38.17,38.13,38.15,145274.0,31.6677,31.6843,31.6511,31.6677,145274.0
2017-09-19 09:45:00,38.15,38.23,38.14,38.21,97464.0,31.6677,31.7341,31.6594,31.7175,97464.0
2017-09-19 09:50:00,38.21,38.27,38.18,38.27,153862.0,31.7175,31.7673,31.6926,31.7673,153862.0
2017-09-19 09:55:00,38.27,38.27,38.21,38.21,86915.0,31.7673,31.7673,31.7175,31.7175,86915.0
2017-09-19 10:00:00,38.21,38.28,38.21,38.28,55938.0,31.7175,31.7756,31.7175,31.7756,55938.0
2017-09-19 10:05:00,38.28,38.31,38.26,38.31,35421.0,31.7756,31.8005,31.759,31.8005,35421.0
2017-09-19 10:10:00,38.31,38.34,38.27,38.27,76694.0,31.8005,31.8254,31.7673,31.7673,76694.0
2017-09-19 10:15:00,38.27,38.28,38.24,38.27,89004.0,31.7673,31.7756,31.7424,31.7673,89004.0
2017-09-19 10:20:00,38.27,38.32,38.25,38.29,149305.0,31.7673,31.8088,31.7507,31.7839,149305.0
2017-09-19 10:25:00,38.29,38.31,38.27,38.29,108068.0,31.7839,31.8005,31.7673,31.7839,108068.0
2017-09-19 10:30:00,38.29,38.31,38.28,38.29,68827.0,31.7839,31.8005,31.7756,31.7839,68827.0
2017-09-19 10:35:00,38.28,38.35,38.28,38.33,83383.0,31.7756,31.8337,31.7756,31.8171,83383.0
2017-09-19 10:40:00,38.34,38.37,38.32,38.36,61982.0,31.8254,31.8503,31.8088,31.842,61982.0
2017-09-19 10:45:00,38.36,38.39,38.35,38.38,81982.0,31.842,31.8669,31.8337,31.8586,81982.0
2017-09-19 10:50:00,38.37,38.39,38.35,38.36,77366.0,31.8503,31.8669,31.8337,31.842,77366.0
2017-09-19 10:55:00,38.36,38.38,38.35,38.36,40970.0,31.842,31.8586,31.8337,31.842,40970.0
2017-09-19 11:00:00,38.35,38.36,38.3,38.32,78308.0,31.8337,31.842,31.7922,31.8088,78308.0
2017-09-19 11:05:00,38.32,38.33,38.27,38.27,302660.0,31.8088,31.8171,31.7673,31.7673,302660.0
2017-09-19 11:10:00,38.27,38.28,38.26,38.26,37336.0,31.7673,31.7756,31.759,31.759,37336.0
2017-09-19 11:15:00,38.27,38.3,38.26,38.29,63194.0,31.7673,31.7922,31.759,31.7839,63194.0
2017-09-19 11:20:00,38.29,38.32,38.28,38.31,55348.0,31.7839,31.8088,31.7756,31.8005,55348.0
2017-09-19 11:25:00,38.31,38.32,38.29,38.3,61295.0,31.8005,31.8088,31.7839,31.7922,61295.0
2017-09-19 11:30:00,38.3,38.31,38.28,38.3,69034.0,31.7922,31.8005,31.7756,31.7922,69034.0
2017-09-19 11:35:00,38.3,38.31,38.29,38.3,24525.0,31.7922,31.8005,31.7839,31.7922,24525.0
2017-09-19 11:40:00,38.3,38.32,38.3,38.32,20245.0,31.7922,31.8088,31.7922,31.8088,20245.0
2017-09-19 11:45:00,38.32,38.34,38.31,38.32,47182.0,31.8088,31.8254,31.8005,31.8088,47182.0
2017-09-19 11:50:00,38.31,38.33,38.31,38.33,20355.0,31.8005,31.8171,31.8005,31.8171,20355.0
2017-09-19 11:55:00,38.33,38.33,38.32,38.33,16233.0,31.8171,31.8171,31.8088,31.8171,16233.0
2017-09-19 12:00:00,38.32,38.36,38.32,38.36,65819.0,31.8088,31.842,31.8088,31.842,65819.0
2017-09-19 12:05:00,38.36,38.36,38.35,38.36,27363.0,31.842,31.842,31.8337,31.842,27363.0
2017-09-19 12:10:00,38.36,38.36,38.35,38.36,22779.0,31.842,31.842,31.8337,31.842,22779.0
2017-09-19 12:15:00,38.35,38.36,38.29,38.32,85123.0,31.8337,31.842,31.7839,31.8088,85123.0
2017-09-19 12:20:00,38.32,38.33,38.3,38.31,38535.0,31.8088,31.8171,31.7922,31.8005,38535.0
2017-09-19 12:25:00,38.31,38.32,38.3,38.3,24715.0,31.8005,31.8088,31.7922,31.7922,24715.0
2017-09-19 12:30:00,38.31,38.31,38.3,38.31,4699.0,31.8005,31.8005,31.7922,31.8005,4699.0
2017-09-19 12:35:00,38.3,38.31,38.29,38.31,98247.0,31.7922,31.8005,31.7839,31.8005,98247.0
2017-09-19 12:40:00,38.3,38.32,38.3,38.32,56641.0,31.7922,31.8088,31.7922,31.8088,56641.0
2017-09-19 12:45:00,38.32,38.36,38.31,38.36,27585.0,31.8088,31.842,31.8005,31.842,27585.0
2017-09-19 12:50:00,38.36,38.37,38.34,38.36,59243.0,31.842,31.8503,31.8254,31.842,59243.0
2017-09-19 12:55:00,38.36,38.37,38.35,38.37,12346.0,31.842,31.8503,31.8337,31.8503,12346.0
2017-09-19 13:00:00,38.37,38.37,38.36,38.36,29461.0,31.8503,31.8503,31.842,31.842,29461.0
2017-09-19 13:05:00,38.36,38.37,38.36,38.37,7400.0,31.842,31.8503,31.842,31.8503,7400.0
2017-09-19 13:10:00,38.36,38.38,38.36,38.38,31703.0,31.842,31.8586,31.842,31.8586,31703.0
2017-09-19 13:15:00,38.38,38.38,38.35,38.37,66074.0,31.8586,31.8586,31.8337,31.8503,66074.0
2017-09-19 13:20:00,38.37,38.38,38.34,38.37,42318.0,31.8503,31.8586,31.8254,31.8503,42318.0
2017-09-19 13:25:00,38.36,38.37,38.34,38.37,47923.0,31.842,31.8503,31.8254,31.8503,47923.0
2017-09-19 13:30:00,38.37,38.4,38.36,38.4,21120.0,31.8503,31.8752,31.842,31.8752,21120.0
2017-09-19 13:35:00,38.39,38.4,38.37,38.38,53714.0,31.8669,31.8752,31.8503,31.8586,53714.0
2017-09-19 13:40:00,38.39,38.4,38.38,38.4,19225.0,31.8669,31.8752,31.8586,31.8752,19225.0
2017-09-19 13:45:00,38.4,38.4,38.38,38.39,45214.0,31.8752,31.8752,31.8586,31.8669,45214.0
2017-09-19 13:50:00,38.39,38.42,38.38,38.42,64157.0,31.8669,31.8918,31.8586,31.8918,64157.0
2017-09-19 13:55:00,38.42,38.43,38.41,38.43,31973.0,31.8918,31.9001,31.8835,31.9001,31973.0
2017-09-19 14:00:00,38.43,38.43,38.38,38.39,114195.0,31.9001,31.9001,31.8586,31.8669,114195.0
2017-09-19 14:05:00,38.39,38.4,38.37,38.38,61917.0,31.8669,31.8752,31.8503,31.8586,61917.0
2017-09-19 14:10:00,38.37,38.38,38.35,38.36,84530.0,31.8503,31.8586,31.8337,31.842,84530.0
2017-09-19 14:15:00,38.37,38.4,38.36,38.4,52060.0,31.8503,31.8752,31.842,31.8752,52060.0
2017-09-19 14:20:00,38.4,38.4,38.35,38.36,59136.0,31.8752,31.8752,31.8337,31.842,59136.0
2017-09-19 14:25:00,38.36,38.36,38.33,38.33,35592.0,31.842,31.842,31.8171,31.8171,35592.0
2017-09-19 14:30:00,38.33,38.36,38.33,38.36,52913.0,31.8171,31.842,31.8171,31.842,52913.0
2017-09-19 14:35:00,38.35,38.36,38.33,38.36,58215.0,31.8337,31.842,31.8171,31.842,58215.0
2017-09-19 14:40:00,38.36,38.38,38.35,38.38,36024.0,31.842,31.8586,31.8337,31.8586,36024.0
2017-09-19 14:45:00,38.38,38.38,38.34,38.34,106992.0,31.8586,31.8586,31.8254,31.8254,106992.0
2017-09-19 14:50:00,38.34,38.36,38.34,38.36,20673.0,31.8254,31.842,31.8254,31.842,20673.0
2017-09-19 14:55:00,38.35,38.36,38.32,38.34,47285.0,31.8337,31.842,31.8088,31.8254,47285.0
2017-09-19 15:00:00,38.34,38.35,38.33,38.35,33849.0,31.8254,31.8337,31.8171,31.8337,33849.0
2017-09-19 15:05:00,38.34,38.35,38.32,38.32,47847.0,31.8254,31.8337,31.8088,31.8088,47847.0
2017-09-19 15:10:00,38.32,38.35,38.32,38.35,43948.0,31.8088,31.8337,31.8088,31.8337,43948.0
2017-09-19 15:15:00,38.34,38.36,38.33,38.33,70602.0,31.8254,31.842,31.8171,31.8171,70602.0
2017-09-19 15:20:00,38.33,38.34,38.33,38.34,26755.0,31.8171,31.8254,31.8171,31.8254,26755.0
2017-09-19 15:25:00,38.34,38.36,38.33,38.36,45415.0,31.8254,31.842,31.8171,31.842,45415.0
2017-09-19 15:30:00,38.36,38.37,38.35,38.37,79856.0,31.842,31.8503,31.8337,31.8503,79856.0
2017-09-19 15:35:00,38.37,38.37,38.32,38.35,152204.0,31.8503,31.8503,31.8088,31.8337,152204.0
2017-09-19 15:40:00,38.34,38.35,38.32,38.33,96367.0,31.8254,31.8337,31.8088,31.8171,96367.0
2017-09-19 15:45:00,38.32,38.32,38.31,38.32,96148.0,31.8088,31.8088,31.8005,31.8088,96148.0
2017-09-19 15:50:00,38.32,38.34,38.32,38.34,124331.0,31.8088,31.8254,31.8088,31.8254,124331.0
2017-09-19 15:55:00,38.34,38.34,38.3,38.32,441265.0,31.8254,31.8254,31.7922,31.8088,441265.0
2017-09-20 09:30:00,38.36,38.39,38.26,38.3,387943.0,31.842,31.8669,31.759,31.7922,387943.0
2017-09-20 09:35:00,38.31,38.34,38.28,38.33,157346.0,31.8005,31.8254,31.7756,31.8171,157346.0
2017-09-20 09:40:00,38.34,38.35,38.29,38.3,78454.0,31.8254,31.8337,31.7839,31.7922,78454.0
2017-09-20 09:45:00,38.3,38.35,38.29,38.33,60081.0,31.7922,31.8337,31.7839,31.8171,60081.0
2017-09-20 09:50:00,38.32,38.33,38.28,38.29,168016.0,31.8088,31.8171,31.7756,31.7839,168016.0
2017-09-20 09:55:00,38.3,38.31,38.26,38.27,82257.0,31.7922,31.8005,31.759,31.7673,82257.0
2017-09-20 10:00:00,38.27,38.29,38.24,38.25,219600.0,31.7673,31.7839,31.7424,31.7507,219600.0
2017-09-20 10:05:00,38.25,38.25,38.2,38.2,199031.0,31.7507,31.7507,31.7092,31.7092,199031.0
2017-09-20 10:10:00,38.21,38.21,38.12,38.14,155712.0,31.7175,31.7175,31.6428,31.6594,155712.0
2017-09-20 10:15:00,38.15,38.16,38.08,38.1,313861.0,31.6677,31.676,31.6096,31.6262,313861.0
2017-09-20 10:20:00,38.1,38.12,38.05,38.06,69310.0,31.6262,31.6428,31.5847,31.593,69310.0
2017-09-20 10:25:00,38.05,38.05,37.97,38.0,339079.0,31.5847,31.5847,31.5183,31.5432,339079.0
2017-09-20 10:30:00,38.0,38.05,37.99,38.0,80798.0,31.5432,31.5847,31.5349,31.5432,80798.0
2017-09-20 10:35:00,38.0,38.02,37.98,38.02,43404.0,31.5432,31.5598,31.5266,31.5598,43404.0
2017-09-20 10:40:00,38.01,38.04,38.01,38.02,86310.0,31.5515,31.5764,31.5515,31.5598,86310.0
2017-09-20 10:45:00,38.02,38.06,38.01,38.02,191344.0,31.5598,31.593,31.5515,31.5598,191344.0
2017-09-20 10:50:00,38.01,38.07,38.01,38.04,112023.0,31.5515,31.6013,31.5515,31.5764,112023.0
2017-09-20 10:55:00,38.04,38.04,37.94,37.95,298675.0,31.5764,31.5764,31.4934,31.5017,298675.0
2017-09-20 11:00:00,37.95,37.96,37.93,37.95,134707.0,31.5017,31.51,31.4851,31.5017,134707.0
2017-09-20 11:05:00,37.95,37.97,37.92,37.93,178113.0,31.5017,31.5183,31.4768,31.4851,178113.0
2017-09-20 11:10:00,37.93,37.93,37.85,37.86,186985.0,31.4851,31.4851,31.4187,31.427,186985.0
2017-09-20 11:15:00,37.86,37.89,37.84,37.87,86797.0,31.427,31.4519,31.4104,31.4353,86797.0
2017-09-20 11:20:00,37.87,37.9,37.83,37.9,67892.0,31.4353,31.4602,31.4021,31.4602,67892.0
2017-09-20 11:25:00,37.9,37.9,37.86,37.88,45919.0,31.4602,31.4602,31.427,31.4436,45919.0
2017-09-20 11:30:00,37.87,37.89,37.84,37.84,62424.0,31.4353,31.4519,31.4104,31.4104,62424.0
2017-09-20 11:35:00,37.84,37.87,37.83,37.84,73503.0,31.4104,31.4353,31.4021,31.4104,73503.0
2017-09-20 11:40:00,37.84,37.86,37.82,37.83,47179.0,31.4104,31.427,31.3938,31.4021,47179.0
2017-09-20 11:45:00,37.83,37.85,37.81,37.83,77943.0,31.4021,31.4187,31.3855,31.4021,77943.0
2017-09-20 11:50:00,37.82,37.82,37.77,37.79,92376.0,31.3938,31.3938,31.3523,31.3689,92376.0
2017-09-20 11:55:00,37.78,37.79,37.76,37.79,66443.0,31.3606,31.3689,31.344,31.3689,66443.0
2017-09-20 12:00:00,37.79,37.8,37.78,37.8,23769.0,31.3689,31.3772,31.3606,31.3772,23769.0
2017-09-20 12:05:00,37.8,37.81,37.78,37.8,43731.0,31.3772,31.3855,31.3606,31.3772,43731.0
2017-09-20 12:10:00,37.79,37.84,37.79,37.83,66783.0,31.3689,31.4104,31.3689,31.4021,66783.0
2017-09-20 12:15:00,37.83,37.87,37.82,37.87,79914.0,31.4021,31.4353,31.3938,31.4353,79914.0
2017-09-20 12:20:00,37.87,37.92,37.86,37.91,64610.0,31.4353,31.4768,31.427,31.4685,64610.0
2017-09-20 12:25:00,37.91,37.95,37.9,37.94,31647.0,31.4685,31.5017,31.4602,31.4934,31647.0
2017-09-20 12:30:00,37.94,37.95,37.92,37.94,55628.0,31.4934,31.5017,31.4768,31.4934,55628.0
2017-09-20 12:35:00,37.94,37.96,37.93,37.95,55744.0,31.4934,31.51,31.4851,31.5017,55744.0
2017-09-20 12:40:00,37.96,37.99,37.96,37.98,74839.0,31.51,31.5349,31.51,31.5266,74839.0
2017-09-20 12:45:00,37.98,37.99,37.95,37.95,30907.0,31.5266,31.5349,31.5017,31.5017,30907.0
2017-09-20 12:50:00,37.96,37.98,37.96,37.98,23247.0,31.51,31.5266,31.51,31.5266,23247.0
2017-09-20 12:55:00,37.98,37.98,37.96,37.97,21652.0,31.5266,31.5266,31.51,31.5183,21652.0
2017-09-20 13:00:00,37.96,37.98,37.94,37.95,38647.0,31.51,31.5266,31.4934,31.5017,38647.0
2017-09-20 13:05:00,37.95,37.95,37.9,37.9,29690.0,31.5017,31.5017,31.4602,31.4602,29690.0
2017-09-20 13:10:00,37.91,37.92,37.87,37.88,38067.0,31.4685,31.4768,31.4353,31.4436,38067.0
2017-09-20 13:15:00,37.88,37.89,37.83,37.84,49182.0,31.4436,31.4519,31.4021,31.4104,49182.0
2017-09-20 13:20:00,37.84,37.84,37.82,37.84,16597.0,31.4104,31.4104,31.3938,31.4104,16597.0
2017-09-20 13:25:00,37.84,37.84,37.82,37.84,20129.0,31.4104,31.4104,31.3938,31.4104,20129.0
2017-09-20 13:30:00,37.84,37.85,37.82,37.83,33773.0,31.4104,31.4187,31.3938,31.4021,33773.0
2017-09-20 13:35:00,37.82,37.84,37.82,37.84,30867.0,31.3938,31.4104,31.3938,31.4104,30867.0
2017-09-20 13:40:00,37.84,37.85,37.83,37.84,33395.0,31.4104,31.4187,31.4021,31.4104,33395.0
2017-09-20 13:45:00,37.84,37.86,37.83,37.84,36327.0,31.4104,31.427,31.4021,31.4104,36327.0
2017-09-20 13:50:00,37.84,37.85,37.81,37.83,68728.0,31.4104,31.4187,31.3855,31.4021,68728.0
2017-09-20 13:55:00,37.82,37.84,37.77,37.8,99461.0,31.3938,31.4104,31.3523,31.3772,99461.0
2017-09-20 14:00:00,37.79,37.82,37.64,37.72,113390.0,31.3689,31.3938,31.2444,31.3108,113390.0
2017-09-20 14:05:00,37.73,37.73,37.63,37.64,48041.0,31.3191,31.3191,31.2361,31.2444,48041.0
2017-09-20 14:10:00,37.64,37.71,37.59,37.71,105353.0,31.2444,31.3025,31.2029,31.3025,105353.0
2017-09-20 14:15:00,37.7,37.71,37.61,37.63,56060.0,31.2942,31.3025,31.2195,31.2361,56060.0
2017-09-20 14:20:00,37.62,37.62,37.48,37.52,151721.0,31.2278,31.2278,31.1116,31.1448,151721.0
2017-09-20 14:25:00,37.52,37.55,37.46,37.52,69246.0,31.1448,31.1697,31.095,31.1448,69246.0
2017-09-20 14:30:00,37.52,37.53,37.46,37.5,127660.0,31.1448,31.1531,31.095,31.1282,127660.0
2017-09-20 14:35:00,37.5,37.54,37.44,37.51,72491.0,31.1282,31.1614,31.0784,31.1365,72491.0
2017-09-20 14:40:00,37.5,37.53,37.46,37.53,52121.0,31.1282,31.1531,31.095,31.1531,52121.0
2017-09-20 14:45:00,37.53,37.67,37.52,37.66,89548.0,31.1531,31.2693,31.1448,31.261,89548.0
2017-09-20 14:50:00,37.66,37.66,37.61,37.62,83270.0,31.261,31.261,31.2195,31.2278,83270.0
2017-09-20 14:55:00,37.62,37.67,37.62,37.64,61199.0,31.2278,31.2693,31.2278,31.2444,61199.0
2017-09-20 15:00:00,37.64,37.65,37.62,37.65,31625.0,31.2444,31.2527,31.2278,31.2527,31625.0
2017-09-20 15:05:00,37.65,37.65,37.64,37.64,39111.0,31.2527,31.2527,31.2444,31.2444,39111.0
2017-09-20 15:10:00,37.64,37.7,37.64,37.7,43889.0,31.2444,31.2942,31.2444,31.2942,43889.0
2017-09-20 15:15:00,37.7,37.73,37.69,37.73,50744.0,31.2942,31.3191,31.2859,31.3191,50744.0
2017-09-20 15:20:00,37.73,37.75,37.72,37.74,66081.0,31.3191,31.3357,31.3108,31.3274,66081.0
2017-09-20 15:25:00,37.74,37.75,37.7,37.75,79575.0,31.3274,31.3357,31.2942,31.3357,79575.0
2017-09-20 15:30:00,37.75,37.8,37.74,37.8,94432.0,31.3357,31.3772,31.3274,31.3772,94432.0
2017-09-20 15:35:00,37.8,37.81,37.78,37.8,105597.0,31.3772,31.3855,31.3606,31.3772,105597.0
2017-09-20 15:40:00,37.8,37.8,37.76,37.76,80797.0,31.3772,31.3772,31.344,31.344,80797.0
2017-09-20 15:45:00,37.76,37.8,37.76,37.8,79269.0,31.344,31.3772,31.344,31.3772,79269.0
2017-09-20 15:50:00,37.8,37.82,37.79,37.8,119531.0,31.3772,31.3938,31.3689,31.3772,119531.0
2017-09-20 15:55:00,37.8,37.84,37.8,37.83,232209.0,31.3772,31.4104,31.3772,31.4021,232209.0
2017-09-21 09:30:00,37.79,37.95,37.79,37.95,202916.0,31.3689,31.5017,31.3689,31.5017,202916.0
2017-09-21 09:35:00,37.94,37.95,37.75,37.77,144143.0,31.4934,31.5017,31.3357,31.3523,144143.0
2017-09-21 09:40:00,37.77,37.78,37.66,37.74,137658.0,31.3523,31.3606,31.261,31.3274,137658.0
2017-09-21 09:45:00,37.75,37.85,37.71,37.82,139527.0,31.3357,31.4187,31.3025,31.3938,139527.0
2017-09-21 09:50:00,37.83,37.91,37.82,37.87,58237.0,31.4021,31.4685,31.3938,31.4353,58237.0
2017-09-21 09:55:00,37.86,37.88,37.82,37.86,65791.0,31.427,31.4436,31.3938,31.427,65791.0
2017-09-21 10:00:00,37.85,37.87,37.82,37.84,64565.0,31.4187,31.4353,31.3938,31.4104,64565.0
2017-09-21 10:05:00,37.84,37.84,37.79,37.81,65222.0,31.4104,31.4104,31.3689,31.3855,65222.0
2017-09-21 10:10:00,37.82,37.85,37.82,37.83,50977.0,31.3938,31.4187,31.3938,31.4021,50977.0
2017-09-21 10:15:00,37.84,37.85,37.79,37.81,32377.0,31.4104,31.4187,31.3689,31.3855,32377.0
2017-09-21 10:20:00,37.81,37.82,37.74,37.75,70029.0,31.3855,31.3938,31.3274,31.3357,70029.0
2017-09-21 10:25:00,37.76,37.8,37.75,37.78,44052.0,31.344,31.3772,31.3357,31.3606,44052.0
2017-09-21 10:30:00,37.77,37.81,37.76,37.81,31055.0,31.3523,31.3855,31.344,31.3855,31055.0
2017-09-21 10:35:00,37.8,37.81,37.76,37.77,48449.0,31.3772,31.3855,31.344,31.3523,48449.0
2017-09-21 10:40:00,37.77,37.79,37.73,37.73,56985.0,31.3523,31.3689,31.3191,31.3191,56985.0
2017-09-21 10:45:00,37.73,37.81,37.73,37.81,42545.0,31.3191,31.3855,31.3191,31.3855,42545.0
2017-09-21 10:50:00,37.81,37.86,37.81,37.85,36442.0,31.3855,31.427,31.3855,31.4187,36442.0
2017-09-21 10:55:00,37.84,37.86,37.82,37.84,137671.0,31.4104,31.427,31.3938,31.4104,137671.0
2017-09-21 11:00:00,37.84,37.89,37.81,37.87,55016.0,31.4104,31.4519,31.3855,31.4353,55016.0
2017-09-21 11:05:00,37.87,37.91,37.87,37.91,42228.0,31.4353,31.4685,31.4353,31.4685,42228.0
2017-09-21 11:10:00,37.92,37.96,37.91,37.96,35083.0,31.4768,31.51,31.4685,31.51,35083.0
2017-09-21 11:15:00,37.96,37.99,37.96,37.98,29380.0,31.51,31.5349,31.51,31.5266,29380.0
2017-09-21 11:20:00,37.99,38.01,37.98,37.98,43494.0,31.5349,31.5515,31.5266,31.5266,43494.0
2017-09-21 11:25:00,37.99,37.99,37.96,37.97,40084.0,31.5349,31.5349,31.51,31.5183,40084.0
2017-09-21 11:30:00,37.96,38.0,37.96,37.98,44017.0,31.51,31.5432,31.51,31.5266,44017.0
2017-09-21 11:35:00,37.98,37.99,37.96,37.99,50174.0,31.5266,31.5349,31.51,31.5349,50174.0
2017-09-21 11:40:00,38.0,38.03,37.99,38.02,37151.0,31.5432,31.5681,31.5349,31.5598,37151.0
2017-09-21 11:45:00,38.02,38.04,38.0,38.04,28326.0,31.5598,31.5764,31.5432,31.5764,28326.0
2017-09-21 11:50:00,38.04,38.05,38.01,38.02,57623.0,31.5764,31.5847,31.5515,31.5598,57623.0
2017-09-21 11:55:00,38.02,38.04,38.02,38.04,29123.0,31.5598,31.5764,31.5598,31.5764,29123.0
2017-09-21 12:00:00,38.04,38.06,38.03,38.04,31887.0,31.5764,31.593,31.5681,31.5764,31887.0
2017-09-21 12:05:00,38.04,38.04,38.02,38.02,21141.0,31.5764,31.5764,31.5598,31.5598,21141.0
2017-09-21 12:10:00,38.02,38.06,38.02,38.06,33657.0,31.5598,31.593,31.5598,31.593,33657.0
2017-09-21 12:15:00,38.05,38.06,38.03,38.03,27521.0,31.5847,31.593,31.5681,31.5681,27521.0
2017-09-21 12:20:00,38.04,38.06,38.03,38.05,48699.0,31.5764,31.593,31.5681,31.5847,48699.0
2017-09-21 12:25:00,38.05,38.06,38.02,38.05,41277.0,31.5847,31.593,31.5598,31.5847,41277.0
2017-09-21 12:30:00,38.05,38.09,38.05,38.09,38035.0,31.5847,31.6179,31.5847,31.6179,38035.0
2017-09-21 12:35:00,38.09,38.11,38.08,38.11,39650.0,31.6179,31.6345,31.6096,31.6345,39650.0
2017-09-21 12:40:00,38.11,38.12,38.05,38.06,48178.0,31.6345,31.6428,31.5847,31.593,48178.0
2017-09-21 12:45:00,38.06,38.12,38.06,38.09,89808.0,31.593,31.6428,31.593,31.6179,89808.0
2017-09-21 12:50:00,38.08,38.09,38.06,38.07,52223.0,31.6096,31.6179,31.593,31.6013,52223.0
2017-09-21 12:55:00,38.07,38.08,38.06,38.08,19538.0,31.6013,31.6096,31.593,31.6096,19538.0
2017-09-21 13:00:00,38.08,38.09,38.07,38.09,11353.0,31.6096,31.6179,31.6013,31.6179,11353.0
2017-09-21 13:05:00,38.09,38.12,38.07,38.12,41549.0,31.6179,31.6428,31.6013,31.6428,41549.0
2017-09-21 13:10:00,38.11,38.12,38.09,38.11,50819.0,31.6345,31.6428,31.6179,31.6345,50819.0
2017-09-21 13:15:00,38.11,38.11,38.09,38.11,26205.0,31.6345,31.6345,31.6179,31.6345,26205.0
2017-09-21 13:20:00,38.11,38.11,38.1,38.11,7674.0,31.6345,31.6345,31.6262,31.6345,7674.0
2017-09-21 13:25:00,38.11,38.14,38.11,38.12,60170.0,31.6345,31.6594,31.6345,31.6428,60170.0
2017-09-21 13:30:00,38.11,38.12,38.09,38.09,23650.0,31.6345,31.6428,31.6179,31.6179,23650.0
2017-09-21 13:35:00,38.09,38.1,38.09,38.09,17792.0,31.6179,31.6262,31.6179,31.6179,17792.0
2017-09-21 13:40:00,38.09,38.14,38.09,38.13,72741.0,31.6179,31.6594,31.6179,31.6511,72741.0
2017-09-21 13:45:00,38.13,38.14,38.1,38.1,38290.0,31.6511,31.6594,31.6262,31.6262,38290.0
2017-09-21 13:50:00,38.1,38.11,38.1,38.11,12818.0,31.6262,31.6345,31.6262,31.6345,12818.0
2017-09-21 13:55:00,38.11,38.16,38.1,38.16,48106.0,31.6345,31.676,31.6262,31.676,48106.0
2017-09-21 14:00:00,38.16,38.16,38.12,38.15,60502.0,31.676,31.676,31.6428,31.6677,60502.0
2017-09-21 14:05:00,38.15,38.17,38.14,38.17,37086.0,31.6677,31.6843,31.6594,31.6843,37086.0
2017-09-21 14:10:00,38.17,38.2,38.16,38.2,48974.0,31.6843,31.7092,31.676,31.7092,48974.0
2017-09-21 14:15:00,38.19,38.22,38.19,38.22,77849.0,31.7009,31.7258,31.7009,31.7258,77849.0
2017-09-21 14:20:00,38.22,38.23,38.22,38.23,50361.0,31.7258,31.7341,31.7258,31.7341,50361.0
2017-09-21 14:25:00,38.23,38.23,38.18,38.19,131849.0,31.7341,31.7341,31.6926,31.7009,131849.0
2017-09-21 14:30:00,38.2,38.21,38.19,38.21,92948.0,31.7092,31.7175,31.7009,31.7175,92948.0
2017-09-21 14:35:00,38.2,38.22,38.2,38.22,29834.0,31.7092,31.7258,31.7092,31.7258,29834.0
2017-09-21 14:40:00,38.22,38.22,38.21,38.22,78241.0,31.7258,31.7258,31.7175,31.7258,78241.0
2017-09-21 14:45:00,38.21,38.22,38.16,38.19,68340.0,31.7175,31.7258,31.676,31.7009,68340.0
2017-09-21 14:50:00,38.19,38.2,38.18,38.19,56577.0,31.7009,31.7092,31.6926,31.7009,56577.0
2017-09-21 14:55:00,38.19,38.24,38.19,38.23,142115.0,31.7009,31.7424,31.7009,31.7341,142115.0
2017-09-21 15:00:00,38.23,38.23,38.2,38.2,58023.0,31.7341,31.7341,31.7092,31.7092,58023.0
2017-09-21 15:05:00,38.2,38.22,38.2,38.22,86913.0,31.7092,31.7258,31.7092,31.7258,86913.0
2017-09-21 15:10:00,38.21,38.22,38.18,38.18,80575.0,31.7175,31.7258,31.6926,31.6926,80575.0
2017-09-21 15:15:00,38.18,38.19,38.18,38.19,49248.0,31.6926,31.7009,31.6926,31.7009,49248.0
2017-09-21 15:20:00,38.19,38.24,38.18,38.24,90253.0,31.7009,31.7424,31.6926,31.7424,90253.0
2017-09-21 15:25:00,38.24,38.28,38.23,38.28,121647.0,31.7424,31.7756,31.7341,31.7756,121647.0
2017-09-21 15:30:00,38.27,38.32,38.27,38.31,185706.0,31.7673,31.8088,31.7673,31.8005,185706.0
2017-09-21 15:35:00,38.32,38.33,38.25,38.27,264669.0,31.8088,31.8171,31.7507,31.7673,264669.0
2017-09-21 15:40:00,38.27,38.29,38.26,38.27,144592.0,31.7673,31.7839,31.759,31.7673,144592.0
2017-09-21 15:45:00,38.27,38.28,38.26,38.27,171780.0,31.7673,31.7756,31.759,31.7673,171780.0
2017-09-21 15:50:00,38.27,38.28,38.21,38.22,332654.0,31.7673,31.7756,31.7175,31.7258,332654.0
2017-09-21 15:55:00,38.22,38.25,38.21,38.24,781817.0,31.7258,31.7507,31.7175,31.7424,781817.0
2017-09-22 09:30:00,37.7,37.78,37.59,37.77,298299.0,31.2942,31.3606,31.2029,31.3523,298299.0
2017-09-22 09:35:00,37.77,37.78,37.68,37.75,235328.0,31.3523,31.3606,31.2776,31.3357,235328.0
2017-09-22 09:40:00,37.76,37.8,37.74,37.77,94759.0,31.344,31.3772,31.3274,31.3523,94759.0
2017-09-22 09:45:00,37.77,37.78,37.68,37.72,105244.0,31.3523,31.3606,31.2776,31.3108,105244.0
2017-09-22 09:50:00,37.73,37.73,37.65,37.69,60474.0,31.3191,31.3191,31.2527,31.2859,60474.0
2017-09-22 09:55:00,37.69,37.71,37.62,37.62,89160.0,31.2859,31.3025,31.2278,31.2278,89160.0
2017-09-22 10:00:00,37.63,37.64,37.6,37.64,75414.0,31.2361,31.2444,31.2112,31.2444,75414.0
2017-09-22 10:05:00,37.64,37.73,37.63,37.72,99288.0,31.2444,31.3191,31.2361,31.3108,99288.0
2017-09-22 10:10:00,37.72,37.72,37.66,37.68,44787.0,31.3108,31.3108,31.261,31.2776,44787.0
2017-09-22 10:15:00,37.69,37.69,37.65,37.66,46987.0,31.2859,31.2859,31.2527,31.261,46987.0
2017-09-22 10:20:00,37.67,37.73,37.67,37.72,49186.0,31.2693,31.3191,31.2693,31.3108,49186.0
2017-09-22 10:25:00,37.73,37.75,37.7,37.71,44924.0,31.3191,31.3357,31.2942,31.3025,44924.0
2017-09-22 10:30:00,37.72,37.76,37.7,37.76,32320.0,31.3108,31.344,31.2942,31.344,32320.0
2017-09-22 10:35:00,37.76,37.8,37.75,37.8,48202.0,31.344,31.3772,31.3357,31.3772,48202.0
2017-09-22 10:40:00,37.8,37.81,37.76,37.77,84897.0,31.3772,31.3855,31.344,31.3523,84897.0
2017-09-22 10:45:00,37.78,37.81,37.77,37.77,29707.0,31.3606,31.3855,31.3523,31.3523,29707.0
2017-09-22 10:50:00,37.77,37.8,37.76,37.78,24534.0,31.3523,31.3772,31.344,31.3606,24534.0
2017-09-22 10:55:00,37.78,37.78,37.72,37.73,25755.0,31.3606,31.3606,31.3108,31.3191,25755.0
2017-09-22 11:00:00,37.74,37.78,37.73,37.78,28771.0,31.3274,31.3606,31.3191,31.3606,28771.0
2017-09-22 11:05:00,37.77,37.79,37.75,37.77,35225.0,31.3523,31.3689,31.3357,31.3523,35225.0
2017-09-22 11:10:00,37.77,37.79,37.76,37.76,16689.0,31.3523,31.3689,31.344,31.344,16689.0
2017-09-22 11:15:00,37.76,37.78,37.75,37.77,38549.0,31.344,31.3606,31.3357,31.3523,38549.0
2017-09-22 11:20:00,37.78,37.81,37.78,37.78,43480.0,31.3606,31.3855,31.3606,31.3606,43480.0
2017-09-22 11:25:00,37.77,37.81,37.76,37.78,37493.0,31.3523,31.3855,31.344,31.3606,37493.0
2017-09-22 11:30:00,37.77,37.79,37.76,37.78,22575.0,31.3523,31.3689,31.344,31.3606,22575.0
2017-09-22 11:35:00,37.79,37.81,37.78,37.8,22587.0,31.3689,31.3855,31.3606,31.3772,22587.0
2017-09-22 11:40:00,37.8,37.81,37.78,37.79,28012.0,31.3772,31.3855,31.3606,31.3689,28012.0
2017-09-22 11:45:00,37.79,37.79,37.75,37.76,40473.0,31.3689,31.3689,31.3357,31.344,40473.0
2017-09-22 11:50:00,37.75,37.76,37.73,37.76,59030.0,31.3357,31.344,31.3191,31.344,59030.0
2017-09-22 11:55:00,37.75,37.79,37.74,37.77,51427.0,31.3357,31.3689,31.3274,31.3523,51427.0
2017-09-22 12:00:00,37.77,37.8,37.76,37.8,52034.0,31.3523,31.3772,31.344,31.3772,52034.0
2017-09-22 12:05:00,37.8,37.8,37.78,37.78,49808.0,31.3772,31.3772,31.3606,31.3606,49808.0
2017-09-22 12:10:00,37.78,37.79,37.77,37.79,18213.0,31.3606,31.3689,31.3523,31.3689,18213.0
2017-09-22 12:15:00,37.79,37.79,37.73,37.73,25090.0,31.3689,31.3689,31.3191,31.3191,25090.0
2017-09-22 12:20:00,37.73,37.77,37.73,37.77,32283.0,31.3191,31.3523,31.3191,31.3523,32283.0
2017-09-22 12:25:00,37.77,37.77,37.74,37.75,23682.0,31.3523,31.3523,31.3274,31.3357,23682.0
2017-09-22 12:30:00,37.75,37.78,37.74,37.77,25692.0,31.3357,31.3606,31.3274,31.3523,25692.0
2017-09-22 12:35:00,37.77,37.78,37.75,37.77,27990.0,31.3523,31.3606,31.3357,31.3523,27990.0
2017-09-22 12:40:00,37.78,37.8,37.77,37.79,23021.0,31.3606,31.3772,31.3523,31.3689,23021.0
2017-09-22 12:45:00,37.8,37.8,37.77,37.79,15576.0,31.3772,31.3772,31.3523,31.3689,15576.0
2017-09-22 12:50:00,37.79,37.79,37.78,37.79,4950.0,31.3689,31.3689,31.3606,31.3689,4950.0
2017-09-22 12:55:00,37.79,37.79,37.75,37.76,72201.0,31.3689,31.3689,31.3357,31.344,72201.0
2017-09-22 13:00:00,37.75,37.76,37.73,37.73,38983.0,31.3357,31.344,31.3191,31.3191,38983.0
2017-09-22 13:05:00,37.74,37.75,37.73,37.73,14153.0,31.3274,31.3357,31.3191,31.3191,14153.0
2017-09-22 13:10:00,37.73,37.74,37.69,37.7,72927.0,31.3191,31.3274,31.2859,31.2942,72927.0
2017-09-22 13:15:00,37.7,37.71,37.69,37.71,27645.0,31.2942,31.3025,31.2859,31.3025,27645.0
2017-09-22 13:20:00,37.71,37.74,37.71,37.73,15698.0,31.3025,31.3274,31.3025,31.3191,15698.0
2017-09-22 13:25:00,37.74,37.74,37.72,37.73,10972.0,31.3274,31.3274,31.3108,31.3191,10972.0
2017-09-22 13:30:00,37.72,37.73,37.69,37.73,19599.0,31.3108,31.3191,31.2859,31.3191,19599.0
2017-09-22 13:35:00,37.73,37.74,37.7,37.72,24128.0,31.3191,31.3274,31.2942,31.3108,24128.0
2017-09-22 13:40:00,37.72,37.73,37.71,37.72,14795.0,31.3108,31.3191,31.3025,31.3108,14795.0
2017-09-22 13:45:00,37.72,37.73,37.7,37.7,16267.0,31.3108,31.3191,31.2942,31.2942,16267.0
2017-09-22 13:50:00,37.7,37.74,37.69,37.73,45763.0,31.2942,31.3274,31.2859,31.3191,45763.0
2017-09-22 13:55:00,37.73,37.76,37.73,37.74,29684.0,31.3191,31.344,31.3191,31.3274,29684.0
2017-09-22 14:00:00,37.75,37.78,37.74,37.77,17080.0,31.3357,31.3606,31.3274,31.3523,17080.0
2017-09-22 14:05:00,37.77,37.79,37.75,37.76,46986.0,31.3523,31.3689,31.3357,31.344,46986.0
2017-09-22 14:10:00,37.77,37.78,37.76,37.78,12026.0,31.3523,31.3606,31.344,31.3606,12026.0
2017-09-22 14:15:00,37.77,37.78,37.74,37.75,28911.0,31.3523,31.3606,31.3274,31.3357,28911.0
2017-09-22 14:20:00,37.75,37.77,37.74,37.77,38600.0,31.3357,31.3523,31.3274,31.3523,38600.0
2017-09-22 14:25:00,37.78,37.81,37.78,37.8,31226.0,31.3606,31.3855,31.3606,31.3772,31226.0
2017-09-22 14:30:00,37.8,37.83,37.79,37.79,46331.0,31.3772,31.4021,31.3689,31.3689,46331.0
2017-09-22 14:35:00,37.8,37.81,37.78,37.79,25142.0,31.3772,31.3855,31.3606,31.3689,25142.0
2017-09-22 14:40:00,37.8,37.8,37.76,37.77,50406.0,31.3772,31.3772,31.344,31.3523,50406.0
2017-09-22 14:45:00,37.76,37.77,37.74,37.75,64510.0,31.344,31.3523,31.3274,31.3357,64510.0
2017-09-22 14:50:00,37.75,37.75,37.72,37.73,39675.0,31.3357,31.3357,31.3108,31.3191,39675.0
2017-09-22 14:55:00,37.74,37.74,37.72,37.72,30660.0,31.3274,31.3274,31.3108,31.3108,30660.0
2017-09-22 15:00:00,37.72,37.73,37.71,37.71,31602.0,31.3108,31.3191,31.3025,31.3025,31602.0
2017-09-22 15:05:00,37.71,37.72,37.71,37.71,11800.0,31.3025,31.3108,31.3025,31.3025,11800.0
2017-09-22 15:10:00,37.71,37.72,37.71,37.71,19423.0,31.3025,31.3108,31.3025,31.3025,19423.0
2017-09-22 15:15:00,37.71,37.72,37.71,37.72,30958.0,31.3025,31.3108,31.3025,31.3108,30958.0
2017-09-22 15:20:00,37.71,37.72,37.69,37.7,79871.0,31.3025,31.3108,31.2859,31.2942,79871.0
2017-09-22 15:25:00,37.7,37.75,37.69,37.75,64397.0,31.2942,31.3357,31.2859,31.3357,64397.0
2017-09-22 15:30:00,37.75,37.76,37.72,37.73,55607.0,31.3357,31.344,31.3108,31.3191,55607.0
2017-09-22 15:35:00,37.73,37.73,37.72,37.72,37792.0,31.3191,31.3191,31.3108,31.3108,37792.0
2017-09-22 15:40:00,37.73,37.74,37.72,37.72,62352.0,31.3191,31.3274,31.3108,31.3108,62352.0
2017-09-22 15:45:00,37.73,37.75,37.72,37.75,66002.0,31.3191,31.3357,31.3108,31.3357,66002.0
2017-09-22 15:50:00,37.75,37.78,37.74,37.77,127656.0,31.3357,31.3606,31.3274,31.3523,127656.0
2017-09-22 15:55:00,37.77,37.78,37.75,37.75,199027.0,31.3523,31.3606,31.3357,31.3357,199027.0
2017-09-25 09:30:00,37.5,37.5,37.38,37.42,199528.0,31.1282,31.1282,31.0286,31.0618,199528.0
2017-09-25 09:35:00,37.42,37.44,37.34,37.39,60114.0,31.0618,31.0784,30.9954,31.0369,60114.0
2017-09-25 09:40:00,37.39,37.4,37.34,37.38,161329.0,31.0369,31.0452,30.9954,31.0286,161329.0
2017-09-25 09:45:00,37.37,37.39,37.33,37.34,60192.0,31.0203,31.0369,30.9871,30.9954,60192.0
2017-09-25 09:50:00,37.33,37.42,37.33,37.4,159137.0,30.9871,31.0618,30.9871,31.0452,159137.0
2017-09-25 09:55:00,37.39,37.4,37.33,37.35,50805.0,31.0369,31.0452,30.9871,31.0037,50805.0
2017-09-25 10:00:00,37.35,37.36,37.3,37.34,47435.0,31.0037,31.012,30.9622,30.9954,47435.0
2017-09-25 10:05:00,37.34,37.39,37.33,37.37,85340.0,30.9954,31.0369,30.9871,31.0203,85340.0
2017-09-25 10:10:00,37.37,37.41,37.35,37.37,151829.0,31.0203,31.0535,31.0037,31.0203,151829.0
2017-09-25 10:15:00,37.37,37.39,37.36,37.39,44380.0,31.0203,31.0369,31.012,31.0369,44380.0
2017-09-25 10:20:00,37.38,37.39,37.36,37.38,38128.0,31.0286,31.0369,31.012,31.0286,38128.0
2017-09-25 10:25:00,37.38,37.39,37.35,37.38,42821.0,31.0286,31.0369,31.0037,31.0286,42821.0
2017-09-25 10:30:00,37.37,37.38,37.32,37.33,122289.0,31.0203,31.0286,30.9788,30.9871,122289.0
2017-09-25 10:35:00,37.33,37.33,37.28,37.29,97113.0,30.9871,30.9871,30.9456,30.9539,97113.0
2017-09-25 10:40:00,37.28,37.29,37.25,37.27,31002.0,30.9456,30.9539,30.9206,30.9373,31002.0
2017-09-25 10:45:00,37.27,37.28,37.21,37.23,27911.0,30.9373,30.9456,30.8874,30.904,27911.0
2017-09-25 10:50:00,37.22,37.23,37.19,37.21,48544.0,30.8957,30.904,30.8708,30.8874,48544.0
2017-09-25 10:55:00,37.21,37.24,37.19,37.21,48548.0,30.8874,30.9123,30.8708,30.8874,48548.0
2017-09-25 11:00:00,37.21,37.22,37.08,37.09,57839.0,30.8874,30.8957,30.7795,30.7878,57839.0
2017-09-25 11:05:00,37.1,37.15,37.08,37.14,68603.0,30.7961,30.8376,30.7795,30.8293,68603.0
2017-09-25 11:10:00,37.14,37.16,37.13,37.15,61856.0,30.8293,30.8459,30.821,30.8376,61856.0
2017-09-25 11:15:00,37.14,37.15,37.12,37.13,41586.0,30.8293,30.8376,30.8127,30.821,41586.0
2017-09-25 11:20:00,37.13,37.14,37.09,37.11,49108.0,30.821,30.8293,30.7878,30.8044,49108.0
2017-09-25 11:25:00,37.11,37.14,37.11,37.13,48466.0,30.8044,30.8293,30.8044,30.821,48466.0
2017-09-25 11:30:00,37.13,37.16,37.12,37.15,66570.0,30.821,30.8459,30.8127,30.8376,66570.0
2017-09-25 11:35:00,37.15,37.16,37.13,37.13,38005.0,30.8376,30.8459,30.821,30.821,38005.0
2017-09-25 11:40:00,37.12,37.14,37.1,37.11,26191.0,30.8127,30.8293,30.7961,30.8044,26191.0
2017-09-25 11:45:00,37.11,37.11,37.07,37.07,49088.0,30.8044,30.8044,30.7712,30.7712,49088.0
2017-09-25 11:50:00,37.08,37.08,37.03,37.04,19818.0,30.7795,30.7795,30.738,30.7463,19818.0
2017-09-25 11:55:00,37.04,37.05,37.01,37.02,48630.0,30.7463,30.7546,30.7214,30.7297,48630.0
2017-09-25 12:00:00,37.02,37.04,37.01,37.02,16193.0,30.7297,30.7463,30.7214,30.7297,16193.0
2017-09-25 12:05:00,37.02,37.03,37.0,37.02,31153.0,30.7297,30.738,30.7131,30.7297,31153.0
2017-09-25 12:10:00,37.02,37.02,36.94,36.95,82315.0,30.7297,30.7297,30.6633,30.6716,82315.0
2017-09-25 12:15:00,36.95,36.95,36.9,36.93,49039.0,30.6716,30.6716,30.6301,30.655,49039.0
2017-09-25 12:20:00,36.92,36.92,36.87,36.88,107230.0,30.6467,30.6467,30.6052,30.6135,107230.0
2017-09-25 12:25:00,36.88,36.91,36.87,36.87,74098.0,30.6135,30.6384,30.6052,30.6052,74098.0
2017-09-25 12:30:00,36.88,36.94,36.86,36.92,73238.0,30.6135,30.6633,30.5969,30.6467,73238.0
2017-09-25 12:35:00,36.92,36.95,36.91,36.95,17368.0,30.6467,30.6716,30.6384,30.6716,17368.0
2017-09-25 12:40:00,36.95,37.0,36.94,36.97,27044.0,30.6716,30.7131,30.6633,30.6882,27044.0
2017-09-25 12:45:00,36.97,37.0,36.96,36.96,22435.0,30.6882,30.7131,30.6799,30.6799,22435.0
2017-09-25 12:50:00,36.96,37.0,36.96,37.0,16144.0,30.6799,30.7131,30.6799,30.7131,16144.0
2017-09-25 12:55:00,37.0,37.02,36.99,37.0,34715.0,30.7131,30.7297,30.7048,30.7131,34715.0
2017-09-25 13:00:00,37.01,37.01,36.98,36.99,52702.0,30.7214,30.7214,30.6965,30.7048,52702.0
2017-09-25 13:05:00,37.0,37.01,36.98,36.98,23630.0,30.7131,30.7214,30.6965,30.6965,23630.0
2017-09-25 13:10:00,36.98,36.99,36.95,36.98,48405.0,30.6965,30.7048,30.6716,30.6965,48405.0
2017-09-25 13:15:00,36.98,36.99,36.97,36.98,20730.0,30.6965,30.7048,30.6882,30.6965,20730.0
2017-09-25 13:20:00,36.98,37.04,36.97,37.01,56315.0,30.6965,30.7463,30.6882,30.7214,56315.0
2017-09-25 13:25:00,37.01,37.02,36.99,36.99,20385.0,30.7214,30.7297,30.7048,30.7048,20385.0
2017-09-25 13:30:00,36.99,37.0,36.97,36.99,17566.0,30.7048,30.7131,30.6882,30.7048,17566.0
2017-09-25 13:35:00,37.0,37.03,36.99,37.01,29950.0,30.7131,30.738,30.7048,30.7214,29950.0
2017-09-25 13:40:00,37.01,37.04,37.01,37.04,50091.0,30.7214,30.7463,30.7214,30.7463,50091.0
2017-09-25 13:45:00,37.03,37.04,37.02,37.04,21955.0,30.738,30.7463,30.7297,30.7463,21955.0
2017-09-25 13:50:00,37.03,37.04,37.01,37.02,43321.0,30.738,30.7463,30.7214,30.7297,43321.0
2017-09-25 13:55:00,37.01,37.03,37.0,37.02,29744.0,30.7214,30.738,30.7131,30.7297,29744.0
2017-09-25 14:00:00,37.02,37.05,37.02,37.04,20198.0,30.7297,30.7546,30.7297,30.7463,20198.0
2017-09-25 14:05:00,37.04,37.04,36.99,37.01,62197.0,30.7463,30.7463,30.7048,30.7214,62197.0
2017-09-25 14:10:00,37.0,37.01,36.98,36.98,26048.0,30.7131,30.7214,30.6965,30.6965,26048.0
2017-09-25 14:15:00,36.99,36.99,36.96,36.97,58701.0,30.7048,30.7048,30.6799,30.6882,58701.0
2017-09-25 14:20:00,36.97,36.98,36.95,36.95,38333.0,30.6882,30.6965,30.6716,30.6716,38333.0
2017-09-25 14:25:00,36.95,36.95,36.93,36.94,23765.0,30.6716,30.6716,30.655,30.6633,23765.0
2017-09-25 14:30:00,36.94,36.96,36.93,36.93,40610.0,30.6633,30.6799,30.655,30.655,40610.0
2017-09-25 14:35:00,36.93,36.95,36.92,36.95,27722.0,30.655,30.6716,30.6467,30.6716,27722.0
2017-09-25 14:40:00,36.95,36.95,36.94,36.94,19136.0,30.6716,30.6716,30.6633,30.6633,19136.0
2017-09-25 14:45:00,36.94,36.95,36.93,36.94,61265.0,30.6633,30.6716,30.655,30.6633,61265.0
2017-09-25 14:50:00,36.94,36.95,36.92,36.94,45934.0,30.6633,30.6716,30.6467,30.6633,45934.0
2017-09-25 14:55:00,36.94,36.96,36.93,36.96,49125.0,30.6633,30.6799,30.655,30.6799,49125.0
2017-09-25 15:00:00,36.95,36.96,36.93,36.95,35506.0,30.6716,30.6799,30.655,30.6716,35506.0
2017-09-25 15:05:00,36.95,37.0,36.94,36.99,49772.0,30.6716,30.7131,30.6633,30.7048,49772.0
2017-09-25 15:10:00,36.99,37.01,36.96,37.01,42527.0,30.7048,30.7214,30.6799,30.7214,42527.0
2017-09-25 15:15:00,37.0,37.03,37.0,37.03,45589.0,30.7131,30.738,30.7131,30.738,45589.0
2017-09-25 15:20:00,37.02,37.03,37.0,37.02,62064.0,30.7297,30.738,30.7131,30.7297,62064.0
2017-09-25 15:25:00,37.02,37.03,37.0,37.02,47530.0,30.7297,30.738,30.7131,30.7297,47530.0
2017-09-25 15:30:00,37.02,37.07,37.01,37.05,88539.0,30.7297,30.7712,30.7214,30.7546,88539.0
2017-09-25 15:35:00,37.05,37.07,37.04,37.07,70108.0,30.7546,30.7712,30.7463,30.7712,70108.0
2017-09-25 15:40:00,37.07,37.1,37.04,37.05,93911.0,30.7712,30.7961,30.7463,30.7546,93911.0
2017-09-25 15:45:00,37.05,37.15,37.04,37.15,106811.0,30.7546,30.8376,30.7463,30.8376,106811.0
2017-09-25 15:50:00,37.15,37.15,37.05,37.05,74759.0,30.8376,30.8376,30.7546,30.7546,74759.0
2017-09-25 15:55:00,37.05,37.09,37.05,37.08,265418.0,30.7546,30.7878,30.7546,30.7795,265418.0
2017-09-26 09:30:00,37.09,37.25,37.09,37.16,313604.0,30.7878,30.9206,30.7878,30.8459,313604.0
2017-09-26 09:35:00,37.15,37.32,37.14,37.27,120575.0,30.8376,30.9788,30.8293,30.9373,120575.0
2017-09-26 09:40:00,37.27,37.27,37.18,37.2,118491.0,30.9373,30.9373,30.8625,30.8791,118491.0
2017-09-26 09:45:00,37.19,37.21,37.12,37.12,107092.0,30.8708,30.8874,30.8127,30.8127,107092.0
2017-09-26 09:50:00,37.12,37.19,37.11,37.14,178254.0,30.8127,30.8708,30.8044,30.8293,178254.0
2017-09-26 09:55:00,37.15,37.16,37.13,37.15,78826.0,30.8376,30.8459,30.821,30.8376,78826.0
2017-09-26 10:00:00,37.14,37.22,37.14,37.18,123981.0,30.8293,30.8957,30.8293,30.8625,123981.0
2017-09-26 10:05:00,37.17,37.21,37.16,37.21,108847.0,30.8542,30.8874,30.8459,30.8874,108847.0
2017-09-26 10:10:00,37.21,37.26,37.2,37.26,96892.0,30.8874,30.929,30.8791,30.929,96892.0
2017-09-26 10:15:00,37.26,37.27,37.25,37.25,85514.0,30.929,30.9373,30.9206,30.9206,85514.0
2017-09-26 10:20:00,37.25,37.26,37.23,37.23,43400.0,30.9206,30.929,30.904,30.904,43400.0
2017-09-26 10:25:00,37.23,37.25,37.21,37.22,44999.0,30.904,30.9206,30.8874,30.8957,44999.0
2017-09-26 10:30:00,37.22,37.23,37.2,37.2,43916.0,30.8957,30.904,30.8791,30.8791,43916.0
2017-09-26 10:35:00,37.2,37.2,37.16,37.19,110365.0,30.8791,30.8791,30.8459,30.8708,110365.0
2017-09-26 10:40:00,37.2,37.2,37.17,37.2,88251.0,30.8791,30.8791,30.8542,30.8791,88251.0
2017-09-26 10:45:00,37.2,37.23,37.2,37.22,65426.0,30.8791,30.904,30.8791,30.8957,65426.0
2017-09-26 10:50:00,37.22,37.27,37.22,37.24,68267.0,30.8957,30.9373,30.8957,30.9123,68267.0
2017-09-26 10:55:00,37.23,37.24,37.18,37.19,34913.0,30.904,30.9123,30.8625,30.8708,34913.0
2017-09-26 11:00:00,37.2,37.2,37.12,37.14,53587.0,30.8791,30.8791,30.8127,30.8293,53587.0
2017-09-26 11:05:00,37.13,37.15,37.07,37.08,156279.0,30.821,30.8376,30.7712,30.7795,156279.0
2017-09-26 11:10:00,37.08,37.1,37.06,37.07,28038.0,30.7795,30.7961,30.7629,30.7712,28038.0
2017-09-26 11:15:00,37.06,37.1,37.06,37.08,41742.0,30.7629,30.7961,30.7629,30.7795,41742.0
2017-09-26 11:20:00,37.09,37.1,37.06,37.06,21692.0,30.7878,30.7961,30.7629,30.7629,21692.0
2017-09-26 11:25:00,37.06,37.06,37.02,37.05,54209.0,30.7629,30.7629,30.7297,30.7546,54209.0
2017-09-26 11:30:00,37.05,37.05,37.0,37.0,53563.0,30.7546,30.7546,30.7131,30.7131,53563.0
2017-09-26 11:35:00,37.0,37.01,36.96,36.97,69482.0,30.7131,30.7214,30.6799,30.6882,69482.0
2017-09-26 11:40:00,36.97,36.99,36.95,36.97,63100.0,30.6882,30.7048,30.6716,30.6882,63100.0
2017-09-26 11:45:00,36.97,36.98,36.95,36.95,45149.0,30.6882,30.6965,30.6716,30.6716,45149.0
2017-09-26 11:50:00,36.96,36.97,36.93,36.93,41608.0,30.6799,30.6882,30.655,30.655,41608.0
2017-09-26 11:55:00,36.93,36.96,36.93,36.94,52731.0,30.655,30.6799,30.655,30.6633,52731.0
2017-09-26 12:00:00,36.94,36.99,36.93,36.98,27384.0,30.6633,30.7048,30.655,30.6965,27384.0
2017-09-26 12:05:00,36.99,37.01,36.98,37.01,19598.0,30.7048,30.7214,30.6965,30.7214,19598.0
2017-09-26 12:10:00,37.0,37.02,36.99,37.02,18275.0,30.7131,30.7297,30.7048,30.7297,18275.0
2017-09-26 12:15:00,37.02,37.02,37.01,37.02,13847.0,30.7297,30.7297,30.7214,30.7297,13847.0
2017-09-26 12:20:00,37.02,37.02,36.99,36.99,36992.0,30.7297,30.7297,30.7048,30.7048,36992.0
2017-09-26 12:25:00,36.99,37.0,36.95,36.96,19036.0,30.7048,30.7131,30.6716,30.6799,19036.0
2017-09-26 12:30:00,36.97,37.02,36.96,37.02,28235.0,30.6882,30.7297,30.6799,30.7297,28235.0
2017-09-26 12:35:00,37.02,37.04,37.01,37.02,87558.0,30.7297,30.7463,30.7214,30.7297,87558.0
2017-09-26 12:40:00,37.01,37.02,36.95,36.98,28024.0,30.7214,30.7297,30.6716,30.6965,28024.0
2017-09-26 12:45:00,36.98,36.98,36.95,36.98,20604.0,30.6965,30.6965,30.6716,30.6965,20604.0
2017-09-26 12:50:00,36.98,37.01,36.98,36.99,12238.0,30.6965,30.7214,30.6965,30.7048,12238.0
2017-09-26 12:55:00,36.99,37.02,36.99,37.01,24047.0,30.7048,30.7297,30.7048,30.7214,24047.0
2017-09-26 13:00:00,37.01,37.02,37.0,37.02,16580.0,30.7214,30.7297,30.7131,30.7297,16580.0
2017-09-26 13:05:00,37.02,37.05,37.01,37.05,24327.0,30.7297,30.7546,30.7214,30.7546,24327.0
2017-09-26 13:10:00,37.05,37.12,37.04,37.12,47593.0,30.7546,30.8127,30.7463,30.8127,47593.0
2017-09-26 13:15:00,37.12,37.21,37.11,37.18,129316.0,30.8127,30.8874,30.8044,30.8625,129316.0
2017-09-26 13:20:00,37.18,37.24,37.17,37.23,114286.0,30.8625,30.9123,30.8542,30.904,114286.0
2017-09-26 13:25:00,37.23,37.24,37.19,37.22,91707.0,30.904,30.9123,30.8708,30.8957,91707.0
2017-09-26 13:30:00,37.22,37.24,37.21,37.21,13396.0,30.8957,30.9123,30.8874,30.8874,13396.0
2017-09-26 13:35:00,37.21,37.22,37.2,37.2,10282.0,30.8874,30.8957,30.8791,30.8791,10282.0
2017-09-26 13:40:00,37.2,37.22,37.19,37.21,16563.0,30.8791,30.8957,30.8708,30.8874,16563.0
2017-09-26 13:45:00,37.21,37.21,37.17,37.18,15045.0,30.8874,30.8874,30.8542,30.8625,15045.0
2017-09-26 13:50:00,37.18,37.18,37.16,37.16,23733.0,30.8625,30.8625,30.8459,30.8459,23733.0
2017-09-26 13:55:00,37.16,37.17,37.16,37.17,4800.0,30.8459,30.8542,30.8459,30.8542,4800.0
2017-09-26 14:00:00,37.17,37.19,37.16,37.17,27404.0,30.8542,30.8708,30.8459,30.8542,27404.0
2017-09-26 14:05:00,37.16,37.17,37.13,37.15,24184.0,30.8459,30.8542,30.821,30.8376,24184.0
2017-09-26 14:10:00,37.15,37.15,37.14,37.15,8804.0,30.8376,30.8376,30.8293,30.8376,8804.0
2017-09-26 14:15:00,37.15,37.15,37.12,37.12,19373.0,30.8376,30.8376,30.8127,30.8127,19373.0
2017-09-26 14:20:00,37.13,37.17,37.12,37.16,27965.0,30.821,30.8542,30.8127,30.8459,27965.0
2017-09-26 14:25:00,37.17,37.17,37.15,37.17,31059.0,30.8542,30.8542,30.8376,30.8542,31059.0
2017-09-26 14:30:00,37.16,37.17,37.16,37.16,11367.0,30.8459,30.8542,30.8459,30.8459,11367.0
2017-09-26 14:35:00,37.16,37.16,37.15,37.16,19740.0,30.8459,30.8459,30.8376,30.8459,19740.0
2017-09-26 14:40:00,37.16,37.16,37.15,37.16,11863.0,30.8459,30.8459,30.8376,30.8459,11863.0
2017-09-26 14:45:00,37.16,37.16,37.15,37.16,16043.0,30.8459,30.8459,30.8376,30.8459,16043.0
2017-09-26 14:50:00,37.16,37.18,37.16,37.16,29199.0,30.8459,30.8625,30.8459,30.8459,29199.0
2017-09-26 14:55:00,37.16,37.17,37.15,37.16,25637.0,30.8459,30.8542,30.8376,30.8459,25637.0
2017-09-26 15:00:00,37.16,37.16,37.15,37.16,28995.0,30.8459,30.8459,30.8376,30.8459,28995.0
2017-09-26 15:05:00,37.16,37.17,37.15,37.16,28590.0,30.8459,30.8542,30.8376,30.8459,28590.0
2017-09-26 15:10:00,37.16,37.18,37.14,37.14,39606.0,30.8459,30.8625,30.8293,30.8293,39606.0
2017-09-26 15:15:00,37.14,37.18,37.14,37.18,51754.0,30.8293,30.8625,30.8293,30.8625,51754.0
2017-09-26 15:20:00,37.18,37.18,37.17,37.18,31621.0,30.8625,30.8625,30.8542,30.8625,31621.0
2017-09-26 15:25:00,37.18,37.23,37.17,37.23,151855.0,30.8625,30.904,30.8542,30.904,151855.0
2017-09-26 15:30:00,37.23,37.24,37.21,37.24,107174.0,30.904,30.9123,30.8874,30.9123,107174.0
2017-09-26 15:35:00,37.23,37.25,37.23,37.25,56632.0,30.904,30.9206,30.904,30.9206,56632.0
2017-09-26 15:40:00,37.25,37.25,37.18,37.18,224163.0,30.9206,30.9206,30.8625,30.8625,224163.0
2017-09-26 15:45:00,37.18,37.18,37.14,37.16,140009.0,30.8625,30.8625,30.8293,30.8459,140009.0
2017-09-26 15:50:00,37.16,37.16,37.11,37.15,211690.0,30.8459,30.8459,30.8044,30.8376,211690.0
2017-09-26 15:55:00,37.15,37.15,37.1,37.12,375167.0,30.8376,30.8376,30.7961,30.8127,375167.0
2017-09-27 09:30:00,37.27,37.29,37.01,37.1,290253.0,30.9373,30.9539,30.7214,30.7961,290253.0
2017-09-27 09:35:00,37.1,37.31,37.05,37.15,137490.0,30.7961,30.9705,30.7546,30.8376,137490.0
2017-09-27 09:40:00,37.15,37.28,37.14,37.22,97423.0,30.8376,30.9456,30.8293,30.8957,97423.0
2017-09-27 09:45:00,37.22,37.28,37.18,37.18,73031.0,30.8957,30.9456,30.8625,30.8625,73031.0
2017-09-27 09:50:00,37.18,37.2,37.14,37.18,49479.0,30.8625,30.8791,30.8293,30.8625,49479.0
2017-09-27 09:55:00,37.19,37.2,37.16,37.19,39179.0,30.8708,30.8791,30.8459,30.8708,39179.0
2017-09-27 10:00:00,37.19,37.24,37.19,37.22,65684.0,30.8708,30.9123,30.8708,30.8957,65684.0
2017-09-27 10:05:00,37.23,37.23,37.16,37.17,29656.0,30.904,30.904,30.8459,30.8542,29656.0
2017-09-27 10:10:00,37.17,37.17,37.11,37.12,40143.0,30.8542,30.8542,30.8044,30.8127,40143.0
2017-09-27 10:15:00,37.13,37.16,37.1,37.15,49867.0,30.821,30.8459,30.7961,30.8376,49867.0
2017-09-27 10:20:00,37.15,37.16,37.13,37.16,13707.0,30.8376,30.8459,30.821,30.8459,13707.0
2017-09-27 10:25:00,37.15,37.19,37.15,37.19,30833.0,30.8376,30.8708,30.8376,30.8708,30833.0
2017-09-27 10:30:00,37.19,37.22,37.16,37.17,32757.0,30.8708,30.8957,30.8459,30.8542,32757.0
2017-09-27 10:35:00,37.16,37.19,37.13,37.18,28911.0,30.8459,30.8708,30.821,30.8625,28911.0
2017-09-27 10:40:00,37.17,37.24,37.17,37.23,35308.0,30.8542,30.9123,30.8542,30.904,35308.0
2017-09-27 10:45:00,37.23,37.26,37.2,37.2,64192.0,30.904,30.929,30.8791,30.8791,64192.0
2017-09-27 10:50:00,37.19,37.23,37.17,37.19,86836.0,30.8708,30.904,30.8542,30.8708,86836.0
2017-09-27 10:55:00,37.18,37.19,37.15,37.16,19953.0,30.8625,30.8708,30.8376,30.8459,19953.0
2017-09-27 11:00:00,37.16,37.17,37.14,37.17,20956.0,30.8459,30.8542,30.8293,30.8542,20956.0
2017-09-27 11:05:00,37.17,37.2,37.16,37.19,24104.0,30.8542,30.8791,30.8459,30.8708,24104.0
2017-09-27 11:10:00,37.19,37.2,37.18,37.19,18216.0,30.8708,30.8791,30.8625,30.8708,18216.0
2017-09-27 11:15:00,37.19,37.21,37.18,37.2,29645.0,30.8708,30.8874,30.8625,30.8791,29645.0
2017-09-27 11:20:00,37.21,37.21,37.16,37.18,30488.0,30.8874,30.8874,30.8459,30.8625,30488.0
2017-09-27 11:25:00,37.18,37.2,37.17,37.18,46446.0,30.8625,30.8791,30.8542,30.8625,46446.0
2017-09-27 11:30:00,37.18,37.18,37.13,37.14,58607.0,30.8625,30.8625,30.821,30.8293,58607.0
2017-09-27 11:35:00,37.13,37.14,37.11,37.12,80383.0,30.821,30.8293,30.8044,30.8127,80383.0
2017-09-27 11:40:00,37.11,37.12,37.1,37.11,77957.0,30.8044,30.8127,30.7961,30.8044,77957.0
2017-09-27 11:45:00,37.1,37.1,37.05,37.05,72404.0,30.7961,30.7961,30.7546,30.7546,72404.0
2017-09-27 11:50:00,37.05,37.06,37.03,37.04,31364.0,30.7546,30.7629,30.738,30.7463,31364.0
2017-09-27 11:55:00,37.04,37.07,37.04,37.06,42804.0,30.7463,30.7712,30.7463,30.7629,42804.0
2017-09-27 12:00:00,37.07,37.07,37.02,37.02,25079.0,30.7712,30.7712,30.7297,30.7297,25079.0
2017-09-27 12:05:00,37.02,37.04,37.01,37.03,32996.0,30.7297,30.7463,30.7214,30.738,32996.0
2017-09-27 12:10:00,37.04,37.04,37.01,37.01,12576.0,30.7463,30.7463,30.7214,30.7214,12576.0
2017-09-27 12:15:00,37.01,37.04,37.01,37.02,29931.0,30.7214,30.7463,30.7214,30.7297,29931.0
2017-09-27 12:20:00,37.02,37.03,37.01,37.02,36482.0,30.7297,30.738,30.7214,30.7297,36482.0
2017-09-27 12:25:00,37.02,37.07,37.02,37.05,47438.0,30.7297,30.7712,30.7297,30.7546,47438.0
2017-09-27 12:30:00,37.05,37.06,37.04,37.05,26033.0,30.7546,30.7629,30.7463,30.7546,26033.0
2017-09-27 12:35:00,37.06,37.1,37.06,37.1,19835.0,30.7629,30.7961,30.7629,30.7961,19835.0
2017-09-27 12:40:00,37.1,37.11,37.08,37.09,37760.0,30.7961,30.8044,30.7795,30.7878,37760.0
2017-09-27 12:45:00,37.09,37.11,37.09,37.09,18639.0,30.7878,30.8044,30.7878,30.7878,18639.0
2017-09-27 12:50:00,37.09,37.14,37.08,37.13,17555.0,30.7878,30.8293,30.7795,30.821,17555.0
2017-09-27 12:55:00,37.13,37.14,37.12,37.14,11231.0,30.821,30.8293,30.8127,30.8293,11231.0
2017-09-27 13:00:00,37.14,37.14,37.1,37.12,27128.0,30.8293,30.8293,30.7961,30.8127,27128.0
2017-09-27 13:05:00,37.11,37.14,37.1,37.14,20951.0,30.8044,30.8293,30.7961,30.8293,20951.0
2017-09-27 13:10:00,37.14,37.14,37.12,37.13,14358.0,30.8293,30.8293,30.8127,30.821,14358.0
2017-09-27 13:15:00,37.13,37.16,37.1,37.15,71031.0,30.821,30.8459,30.7961,30.8376,71031.0
2017-09-27 13:20:00,37.15,37.17,37.14,37.17,20249.0,30.8376,30.8542,30.8293,30.8542,20249.0
2017-09-27 13:25:00,37.17,37.17,37.13,37.15,33722.0,30.8542,30.8542,30.821,30.8376,33722.0
2017-09-27 13:30:00,37.16,37.16,37.15,37.16,5841.0,30.8459,30.8459,30.8376,30.8459,5841.0
2017-09-27 13:35:00,37.16,37.16,37.15,37.16,7697.0,30.8459,30.8459,30.8376,30.8459,7697.0
2017-09-27 13:40:00,37.16,37.16,37.13,37.14,29559.0,30.8459,30.8459,30.821,30.8293,29559.0
2017-09-27 13:45:00,37.14,37.17,37.13,37.16,31208.0,30.8293,30.8542,30.821,30.8459,31208.0
2017-09-27 13:50:00,37.16,37.19,37.16,37.18,14100.0,30.8459,30.8708,30.8459,30.8625,14100.0
2017-09-27 13:55:00,37.18,37.18,37.17,37.17,15166.0,30.8625,30.8625,30.8542,30.8542,15166.0
2017-09-27 14:00:00,37.18,37.2,37.17,37.19,107602.0,30.8625,30.8791,30.8542,30.8708,107602.0
2017-09-27 14:05:00,37.2,37.23,37.19,37.23,63502.0,30.8791,30.904,30.8708,30.904,63502.0
2017-09-27 14:10:00,37.23,37.24,37.22,37.24,38241.0,30.904,30.9123,30.8957,30.9123,38241.0
2017-09-27 14:15:00,37.24,37.3,37.23,37.26,50494.0,30.9123,30.9622,30.904,30.929,50494.0
2017-09-27 14:20:00,37.26,37.26,37.24,37.25,37128.0,30.929,30.929,30.9123,30.9206,37128.0
2017-09-27 14:25:00,37.25,37.26,37.24,37.26,30281.0,30.9206,30.929,30.9123,30.929,30281.0
2017-09-27 14:30:00,37.26,37.28,37.24,37.25,47446.0,30.929,30.9456,30.9123,30.9206,47446.0
2017-09-27 14:35:00,37.25,37.26,37.23,37.25,52745.0,30.9206,30.929,30.904,30.9206,52745.0
2017-09-27 14:40:00,37.25,37.27,37.24,37.25,36282.0,30.9206,30.9373,30.9123,30.9206,36282.0
2017-09-27 14:45:00,37.25,37.25,37.23,37.24,19635.0,30.9206,30.9206,30.904,30.9123,19635.0
2017-09-27 14:50:00,37.23,37.26,37.22,37.26,47858.0,30.904,30.929,30.8957,30.929,47858.0
2017-09-27 14:55:00,37.26,37.27,37.25,37.27,36281.0,30.929,30.9373,30.9206,30.9373,36281.0
2017-09-27 15:00:00,37.27,37.3,37.26,37.29,52655.0,30.9373,30.9622,30.929,30.9539,52655.0
2017-09-27 15:05:00,37.29,37.32,37.28,37.28,102891.0,30.9539,30.9788,30.9456,30.9456,102891.0
2017-09-27 15:10:00,37.28,37.3,37.27,37.29,62855.0,30.9456,30.9622,30.9373,30.9539,62855.0
2017-09-27 15:15:00,37.29,37.29,37.25,37.27,66671.0,30.9539,30.9539,30.9206,30.9373,66671.0
2017-09-27 15:20:00,37.26,37.36,37.26,37.34,76703.0,30.929,31.012,30.929,30.9954,76703.0
2017-09-27 15:25:00,37.34,37.36,37.34,37.34,86970.0,30.9954,31.012,30.9954,30.9954,86970.0
2017-09-27 15:30:00,37.34,37.35,37.3,37.34,51014.0,30.9954,31.0037,30.9622,30.9954,51014.0
2017-09-27 15:35:00,37.34,37.35,37.3,37.32,47590.0,30.9954,31.0037,30.9622,30.9788,47590.0
2017-09-27 15:40:00,37.32,37.33,37.3,37.32,79757.0,30.9788,30.9871,30.9622,30.9788,79757.0
2017-09-27 15:45:00,37.32,37.33,37.27,37.27,47695.0,30.9788,30.9871,30.9373,30.9373,47695.0
2017-09-27 15:50:00,37.27,37.27,37.22,37.25,151389.0,30.9373,30.9373,30.8957,30.9206,151389.0
2017-09-27 15:55:00,37.26,37.27,37.22,37.22,197182.0,30.929,30.9373,30.8957,30.8957,197182.0
2017-09-28 09:30:00,36.93,36.97,36.79,36.9,371563.0,30.655,30.6882,30.5388,30.6301,371563.0
2017-09-28 09:35:00,36.89,36.93,36.81,36.83,174069.0,30.6218,30.655,30.5554,30.572,174069.0
2017-09-28 09:40:00,36.83,36.91,36.83,36.87,208122.0,30.572,30.6384,30.572,30.6052,208122.0
2017-09-28 09:45:00,36.87,36.89,36.84,36.89,100839.0,30.6052,30.6218,30.5803,30.6218,100839.0
2017-09-28 09:50:00,36.89,36.93,36.84,36.92,218595.0,30.6218,30.655,30.5803,30.6467,218595.0
2017-09-28 09:55:00,36.92,36.93,36.87,36.93,112629.0,30.6467,30.655,30.6052,30.655,112629.0
2017-09-28 10:00:00,36.93,36.96,36.88,36.88,96923.0,30.655,30.6799,30.6135,30.6135,96923.0
2017-09-28 10:05:00,36.89,36.9,36.87,36.9,63923.0,30.6218,30.6301,30.6052,30.6301,63923.0
2017-09-28 10:10:00,36.9,36.9,36.87,36.88,64877.0,30.6301,30.6301,30.6052,30.6135,64877.0
2017-09-28 10:15:00,36.87,36.88,36.79,36.8,187505.0,30.6052,30.6135,30.5388,30.5471,187505.0
2017-09-28 10:20:00,36.8,36.84,36.79,36.82,59223.0,30.5471,30.5803,30.5388,30.5637,59223.0
2017-09-28 10:25:00,36.83,36.94,36.82,36.91,128401.0,30.572,30.6633,30.5637,30.6384,128401.0
2017-09-28 10:30:00,36.91,36.93,36.88,36.88,69182.0,30.6384,30.655,30.6135,30.6135,69182.0
2017-09-28 10:35:00,36.89,36.92,36.87,36.9,47084.0,30.6218,30.6467,30.6052,30.6301,47084.0
2017-09-28 10:40:00,36.9,36.96,36.89,36.95,98945.0,30.6301,30.6799,30.6218,30.6716,98945.0
2017-09-28 10:45:00,36.96,36.96,36.94,36.95,87134.0,30.6799,30.6799,30.6633,30.6716,87134.0
2017-09-28 10:50:00,36.94,36.98,36.94,36.97,99815.0,30.6633,30.6965,30.6633,30.6882,99815.0
2017-09-28 10:55:00,36.97,36.98,36.92,36.92,96368.0,30.6882,30.6965,30.6467,30.6467,96368.0
2017-09-28 11:00:00,36.93,36.96,36.92,36.95,69532.0,30.655,30.6799,30.6467,30.6716,69532.0
2017-09-28 11:05:00,36.95,36.96,36.93,36.95,170474.0,30.6716,30.6799,30.655,30.6716,170474.0
2017-09-28 11:10:00,36.95,36.98,36.94,36.95,109039.0,30.6716,30.6965,30.6633,30.6716,109039.0
2017-09-28 11:15:00,36.95,36.97,36.93,36.93,50636.0,30.6716,30.6882,30.655,30.655,50636.0
2017-09-28 11:20:00,36.94,36.95,36.92,36.94,63924.0,30.6633,30.6716,30.6467,30.6633,63924.0
2017-09-28 11:25:00,36.94,36.99,36.93,36.98,51468.0,30.6633,30.7048,30.655,30.6965,51468.0
2017-09-28 11:30:00,36.98,37.0,36.95,36.96,90205.0,30.6965,30.7131,30.6716,30.6799,90205.0
2017-09-28 11:35:00,36.96,37.0,36.96,37.0,47728.0,30.6799,30.7131,30.6799,30.7131,47728.0
2017-09-28 11:40:00,36.99,37.0,36.97,36.98,36571.0,30.7048,30.7131,30.6882,30.6965,36571.0
2017-09-28 11:45:00,36.97,36.99,36.95,36.95,60892.0,30.6882,30.7048,30.6716,30.6716,60892.0
2017-09-28 11:50:00,36.95,36.96,36.93,36.94,16402.0,30.6716,30.6799,30.655,30.6633,16402.0
2017-09-28 11:55:00,36.94,36.96,36.93,36.95,25854.0,30.6633,30.6799,30.655,30.6716,25854.0
2017-09-28 12:00:00,36.95,36.97,36.94,36.95,106879.0,30.6716,30.6882,30.6633,30.6716,106879.0
2017-09-28 12:05:00,36.95,36.98,36.94,36.95,111940.0,30.6716,30.6965,30.6633,30.6716,111940.0
2017-09-28 12:10:00,36.96,36.96,36.95,36.95,8870.0,30.6799,30.6799,30.6716,30.6716,8870.0
2017-09-28 12:15:00,36.95,37.0,36.95,37.0,44992.0,30.6716,30.7131,30.6716,30.7131,44992.0
2017-09-28 12:20:00,36.99,37.0,36.97,36.98,26480.0,30.7048,30.7131,30.6882,30.6965,26480.0
2017-09-28 12:25:00,36.99,36.99,36.97,36.97,25501.0,30.7048,30.7048,30.6882,30.6882,25501.0
2017-09-28 12:30:00,36.98,36.98,36.97,36.98,24669.0,30.6965,30.6965,30.6882,30.6965,24669.0
2017-09-28 12:35:00,36.97,37.0,36.97,37.0,32082.0,30.6882,30.7131,30.6882,30.7131,32082.0
2017-09-28 12:40:00,37.0,37.0,36.98,36.99,16854.0,30.7131,30.7131,30.6965,30.7048,16854.0
2017-09-28 12:45:00,36.98,37.0,36.98,37.0,14350.0,30.6965,30.7131,30.6965,30.7131,14350.0
2017-09-28 12:50:00,36.99,37.04,36.99,37.04,56246.0,30.7048,30.7463,30.7048,30.7463,56246.0
2017-09-28 12:55:00,37.04,37.06,37.03,37.06,17233.0,30.7463,30.7629,30.738,30.7629,17233.0
2017-09-28 13:00:00,37.06,37.06,37.04,37.05,31335.0,30.7629,30.7629,30.7463,30.7546,31335.0
2017-09-28 13:05:00,37.04,37.08,37.04,37.07,31115.0,30.7463,30.7795,30.7463,30.7712,31115.0
2017-09-28 13:10:00,37.06,37.07,37.05,37.07,36509.0,30.7629,30.7712,30.7546,30.7712,36509.0
2017-09-28 13:15:00,37.06,37.07,37.05,37.07,19068.0,30.7629,30.7712,30.7546,30.7712,19068.0
2017-09-28 13:20:00,37.07,37.07,37.06,37.06,12689.0,30.7712,30.7712,30.7629,30.7629,12689.0
2017-09-28 13:25:00,37.06,37.07,37.06,37.07,21942.0,30.7629,30.7712,30.7629,30.7712,21942.0
2017-09-28 13:30:00,37.07,37.07,37.02,37.02,56444.0,30.7712,30.7712,30.7297,30.7297,56444.0
2017-09-28 13:35:00,37.02,37.06,37.01,37.05,47577.0,30.7297,30.7629,30.7214,30.7546,47577.0
2017-09-28 13:40:00,37.04,37.05,37.04,37.04,11085.0,30.7463,30.7546,30.7463,30.7463,11085.0
2017-09-28 13:45:00,37.04,37.07,37.04,37.07,79336.0,30.7463,30.7712,30.7463,30.7712,79336.0
2017-09-28 13:50:00,37.07,37.07,37.05,37.05,31672.0,30.7712,30.7712,30.7546,30.7546,31672.0
2017-09-28 13:55:00,37.05,37.06,37.04,37.05,26638.0,30.7546,30.7629,30.7463,30.7546,26638.0
2017-09-28 14:00:00,37.05,37.05,37.04,37.05,13340.0,30.7546,30.7546,30.7463,30.7546,13340.0
2017-09-28 14:05:00,37.04,37.05,37.04,37.05,22223.0,30.7463,30.7546,30.7463,30.7546,22223.0
2017-09-28 14:10:00,37.04,37.08,37.04,37.08,44433.0,30.7463,30.7795,30.7463,30.7795,44433.0
2017-09-28 14:15:00,37.08,37.1,37.07,37.09,54748.0,30.7795,30.7961,30.7712,30.7878,54748.0
2017-09-28 14:20:00,37.08,37.09,37.07,37.09,38340.0,30.7795,30.7878,30.7712,30.7878,38340.0
2017-09-28 14:25:00,37.09,37.1,37.08,37.09,59951.0,30.7878,30.7961,30.7795,30.7878,59951.0
2017-09-28 14:30:00,37.09,37.09,37.07,37.09,84866.0,30.7878,30.7878,30.7712,30.7878,84866.0
2017-09-28 14:35:00,37.09,37.09,37.08,37.09,13998.0,30.7878,30.7878,30.7795,30.7878,13998.0
2017-09-28 14:40:00,37.09,37.09,37.08,37.09,17233.0,30.7878,30.7878,30.7795,30.7878,17233.0
2017-09-28 14:45:00,37.08,37.09,37.07,37.07,51140.0,30.7795,30.7878,30.7712,30.7712,51140.0
2017-09-28 14:50:00,37.07,37.08,37.07,37.08,29877.0,30.7712,30.7795,30.7712,30.7795,29877.0
2017-09-28 14:55:00,37.07,37.09,37.07,37.09,47581.0,30.7712,30.7878,30.7712,30.7878,47581.0
2017-09-28 15:00:00,37.09,37.09,37.08,37.09,17973.0,30.7878,30.7878,30.7795,30.7878,17973.0
2017-09-28 15:05:00,37.09,37.09,37.06,37.06,66785.0,30.7878,30.7878,30.7629,30.7629,66785.0
2017-09-28 15:10:00,37.06,37.07,37.05,37.06,62237.0,30.7629,30.7712,30.7546,30.7629,62237.0
2017-09-28 15:15:00,37.05,37.06,37.05,37.06,23302.0,30.7546,30.7629,30.7546,30.7629,23302.0
2017-09-28 15:20:00,37.05,37.06,37.01,37.03,147847.0,30.7546,30.7629,30.7214,30.738,147847.0
2017-09-28 15:25:00,37.03,37.05,37.03,37.05,33017.0,30.738,30.7546,30.738,30.7546,33017.0
2017-09-28 15:30:00,37.05,37.05,37.03,37.04,119811.0,30.7546,30.7546,30.738,30.7463,119811.0
2017-09-28 15:35:00,37.04,37.04,36.99,36.99,75792.0,30.7463,30.7463,30.7048,30.7048,75792.0
2017-09-28 15:40:00,36.99,37.01,36.99,37.01,231408.0,30.7048,30.7214,30.7048,30.7214,231408.0
2017-09-28 15:45:00,37.01,37.01,36.99,37.01,316107.0,30.7214,30.7214,30.7048,30.7214,316107.0
2017-09-28 15:50:00,37.0,37.02,36.99,37.02,304806.0,30.7131,30.7297,30.7048,30.7297,304806.0
2017-09-28 15:55:00,37.02,37.06,37.01,37.05,312553.0,30.7297,30.7629,30.7214,30.7546,312553.0
2017-09-29 09:30:00,37.26,37.51,37.26,37.5,221610.0,30.929,31.1365,30.929,31.1282,221610.0
2017-09-29 09:35:00,37.52,37.52,37.44,37.48,67595.0,31.1448,31.1448,31.0784,31.1116,67595.0
2017-09-29 09:40:00,37.47,37.47,37.42,37.44,62890.0,31.1033,31.1033,31.0618,31.0784,62890.0
2017-09-29 09:45:00,37.45,37.46,37.41,37.45,41388.0,31.0867,31.095,31.0535,31.0867,41388.0
2017-09-29 09:50:00,37.45,37.46,37.4,37.45,84023.0,31.0867,31.095,31.0452,31.0867,84023.0
2017-09-29 09:55:00,37.45,37.46,37.39,37.39,66137.0,31.0867,31.095,31.0369,31.0369,66137.0
2017-09-29 10:00:00,37.39,37.44,37.37,37.41,46591.0,31.0369,31.0784,31.0203,31.0535,46591.0
2017-09-29 10:05:00,37.41,37.43,37.38,37.41,31486.0,31.0535,31.0701,31.0286,31.0535,31486.0
2017-09-29 10:10:00,37.4,37.4,37.35,37.39,56284.0,31.0452,31.0452,31.0037,31.0369,56284.0
2017-09-29 10:15:00,37.39,37.4,37.36,37.37,161157.0,31.0369,31.0452,31.012,31.0203,161157.0
2017-09-29 10:20:00,37.38,37.42,37.37,37.41,37397.0,31.0286,31.0618,31.0203,31.0535,37397.0
2017-09-29 10:25:00,37.41,37.45,37.4,37.41,42381.0,31.0535,31.0867,31.0452,31.0535,42381.0
2017-09-29 10:30:00,37.42,37.43,37.34,37.34,46331.0,31.0618,31.0701,30.9954,30.9954,46331.0
2017-09-29 10:35:00,37.34,37.39,37.32,37.38,43943.0,30.9954,31.0369,30.9788,31.0286,43943.0
2017-09-29 10:40:00,37.38,37.39,37.34,37.37,45924.0,31.0286,31.0369,30.9954,31.0203,45924.0
2017-09-29 10:45:00,37.37,37.37,37.32,37.33,31153.0,31.0203,31.0203,30.9788,30.9871,31153.0
2017-09-29 10:50:00,37.33,37.35,37.31,37.32,29481.0,30.9871,31.0037,30.9705,30.9788,29481.0
2017-09-29 10:55:00,37.31,37.34,37.3,37.33,79542.0,30.9705,30.9954,30.9622,30.9871,79542.0
2017-09-29 11:00:00,37.33,37.34,37.32,37.33,18524.0,30.9871,30.9954,30.9788,30.9871,18524.0
2017-09-29 11:05:00,37.33,37.35,37.32,37.34,26793.0,30.9871,31.0037,30.9788,30.9954,26793.0
2017-09-29 11:10:00,37.34,37.35,37.32,37.34,37490.0,30.9954,31.0037,30.9788,30.9954,37490.0
2017-09-29 11:15:00,37.34,37.41,37.34,37.41,48503.0,30.9954,31.0535,30.9954,31.0535,48503.0
2017-09-29 11:20:00,37.41,37.46,37.4,37.44,35905.0,31.0535,31.095,31.0452,31.0784,35905.0
2017-09-29 11:25:00,37.43,37.44,37.41,37.41,23854.0,31.0701,31.0784,31.0535,31.0535,23854.0
2017-09-29 11:30:00,37.42,37.46,37.41,37.44,24702.0,31.0618,31.095,31.0535,31.0784,24702.0
2017-09-29 11:35:00,37.45,37.45,37.42,37.43,19093.0,31.0867,31.0867,31.0618,31.0701,19093.0
2017-09-29 11:40:00,37.43,37.44,37.43,37.44,24113.0,31.0701,31.0784,31.0701,31.0784,24113.0
2017-09-29 11:45:00,37.43,37.45,37.43,37.44,12196.0,31.0701,31.0867,31.0701,31.0784,12196.0
2017-09-29 11:50:00,37.45,37.48,37.45,37.47,24991.0,31.0867,31.1116,31.0867,31.1033,24991.0
2017-09-29 11:55:00,37.47,37.49,37.47,37.48,10574.0,31.1033,31.1199,31.1033,31.1116,10574.0
2017-09-29 12:00:00,37.49,37.51,37.49,37.5,21935.0,31.1199,31.1365,31.1199,31.1282,21935.0
2017-09-29 12:05:00,37.5,37.51,37.49,37.51,39058.0,31.1282,31.1365,31.1199,31.1365,39058.0
2017-09-29 12:10:00,37.5,37.52,37.49,37.51,30269.0,31.1282,31.1448,31.1199,31.1365,30269.0
2017-09-29 12:15:00,37.51,37.54,37.5,37.52,29936.0,31.1365,31.1614,31.1282,31.1448,29936.0
2017-09-29 12:20:00,37.53,37.54,37.52,37.54,13298.0,31.1531,31.1614,31.1448,31.1614,13298.0
2017-09-29 12:25:00,37.54,37.54,37.52,37.53,22904.0,31.1614,31.1614,31.1448,31.1531,22904.0
2017-09-29 12:30:00,37.53,37.54,37.52,37.54,14199.0,31.1531,31.1614,31.1448,31.1614,14199.0
2017-09-29 12:35:00,37.54,37.54,37.52,37.54,16566.0,31.1614,31.1614,31.1448,31.1614,16566.0
2017-09-29 12:40:00,37.53,37.56,37.53,37.56,31355.0,31.1531,31.178,31.1531,31.178,31355.0
2017-09-29 12:45:00,37.55,37.56,37.54,37.55,13015.0,31.1697,31.178,31.1614,31.1697,13015.0
2017-09-29 12:50:00,37.55,37.55,37.53,37.54,25214.0,31.1697,31.1697,31.1531,31.1614,25214.0
2017-09-29 12:55:00,37.54,37.55,37.53,37.55,9769.0,31.1614,31.1697,31.1531,31.1697,9769.0
2017-09-29 13:00:00,37.55,37.56,37.54,37.55,7035.0,31.1697,31.178,31.1614,31.1697,7035.0
2017-09-29 13:05:00,37.56,37.57,37.55,37.56,33292.0,31.178,31.1863,31.1697,31.178,33292.0
2017-09-29 13:10:00,37.55,37.56,37.54,37.55,32787.0,31.1697,31.178,31.1614,31.1697,32787.0
2017-09-29 13:15:00,37.56,37.56,37.55,37.56,8971.0,31.178,31.178,31.1697,31.178,8971.0
2017-09-29 13:20:00,37.56,37.57,37.54,37.54,24580.0,31.178,31.1863,31.1614,31.1614,24580.0
2017-09-29 13:25:00,37.55,37.56,37.53,37.54,20328.0,31.1697,31.178,31.1531,31.1614,20328.0
2017-09-29 13:30:00,37.53,37.54,37.53,37.54,13930.0,31.1531,31.1614,31.1531,31.1614,13930.0
2017-09-29 13:35:00,37.54,37.55,37.51,37.54,33610.0,31.1614,31.1697,31.1365,31.1614,33610.0
2017-09-29 13:40:00,37.54,37.55,37.52,37.53,13899.0,31.1614,31.1697,31.1448,31.1531,13899.0
2017-09-29 13:45:00,37.53,37.54,37.52,37.54,9302.0,31.1531,31.1614,31.1448,31.1614,9302.0
2017-09-29 13:50:00,37.53,37.54,37.52,37.53,17233.0,31.1531,31.1614,31.1448,31.1531,17233.0
2017-09-29 13:55:00,37.53,37.53,37.5,37.52,30494.0,31.1531,31.1531,31.1282,31.1448,30494.0
2017-09-29 14:00:00,37.52,37.53,37.5,37.51,15177.0,31.1448,31.1531,31.1282,31.1365,15177.0
2017-09-29 14:05:00,37.51,37.51,37.48,37.49,15759.0,31.1365,31.1365,31.1116,31.1199,15759.0
2017-09-29 14:10:00,37.49,37.49,37.48,37.48,6070.0,31.1199,31.1199,31.1116,31.1116,6070.0
2017-09-29 14:15:00,37.48,37.5,37.48,37.49,25573.0,31.1116,31.1282,31.1116,31.1199,25573.0
2017-09-29 14:20:00,37.49,37.5,37.47,37.49,32635.0,31.1199,31.1282,31.1033,31.1199,32635.0
2017-09-29 14:25:00,37.49,37.52,37.49,37.51,20388.0,31.1199,31.1448,31.1199,31.1365,20388.0
2017-09-29 14:30:00,37.51,37.52,37.49,37.51,20995.0,31.1365,31.1448,31.1199,31.1365,20995.0
2017-09-29 14:35:00,37.51,37.51,37.48,37.5,16093.0,31.1365,31.1365,31.1116,31.1282,16093.0
2017-09-29 14:40:00,37.5,37.53,37.49,37.5,47039.0,31.1282,31.1531,31.1199,31.1282,47039.0
2017-09-29 14:45:00,37.5,37.52,37.5,37.5,25326.0,31.1282,31.1448,31.1282,31.1282,25326.0
2017-09-29 14:50:00,37.51,37.54,37.5,37.52,47508.0,31.1365,31.1614,31.1282,31.1448,47508.0
2017-09-29 14:55:00,37.53,37.53,37.52,37.53,6371.0,31.1531,31.1531,31.1448,31.1531,6371.0
2017-09-29 15:00:00,37.53,37.54,37.52,37.54,28532.0,31.1531,31.1614,31.1448,31.1614,28532.0
2017-09-29 15:05:00,37.54,37.54,37.51,37.51,37730.0,31.1614,31.1614,31.1365,31.1365,37730.0
2017-09-29 15:10:00,37.51,37.52,37.5,37.52,25478.0,31.1365,31.1448,31.1282,31.1448,25478.0
2017-09-29 15:15:00,37.52,37.53,37.5,37.53,34488.0,31.1448,31.1531,31.1282,31.1531,34488.0
2017-09-29 15:20:00,37.52,37.54,37.52,37.54,15315.0,31.1448,31.1614,31.1448,31.1614,15315.0
2017-09-29 15:25:00,37.54,37.55,37.53,37.53,48050.0,31.1614,31.1697,31.1531,31.1531,48050.0
2017-09-29 15:30:00,37.53,37.54,37.52,37.54,23452.0,31.1531,31.1614,31.1448,31.1614,23452.0
2017-09-29 15:35:00,37.54,37.55,37.52,37.55,55003.0,31.1614,31.1697,31.1448,31.1697,55003.0
2017-09-29 15:40:00,37.55,37.57,37.54,37.57,64524.0,31.1697,31.1863,31.1614,31.1863,64524.0
2017-09-29 15:45:00,37.57,37.58,37.56,37.58,65355.0,31.1863,31.1946,31.178,31.1946,65355.0
2017-09-29 15:50:00,37.58,37.6,37.58,37.6,122910.0,31.1946,31.2112,31.1946,31.2112,122910.0
2017-09-29 15:55:00,37.59,37.6,37.55,37.57,342411.0,31.2029,31.2112,31.1697,31.1863,342411.0
2017-10-02 09:30:00,37.83,37.95,37.76,37.94,308270.0,31.4021,31.5017,31.344,31.4934,308270.0
2017-10-02 09:35:00,37.94,37.98,37.91,37.95,144173.0,31.4934,31.5266,31.4685,31.5017,144173.0
2017-10-02 09:40:00,37.95,37.98,37.91,37.98,43831.0,31.5017,31.5266,31.4685,31.5266,43831.0
2017-10-02 09:45:00,37.98,38.0,37.94,37.98,145060.0,31.5266,31.5432,31.4934,31.5266,145060.0
2017-10-02 09:50:00,37.98,37.98,37.92,37.97,93293.0,31.5266,31.5266,31.4768,31.5183,93293.0
2017-10-02 09:55:00,37.97,38.01,37.96,38.01,58723.0,31.5183,31.5515,31.51,31.5515,58723.0
2017-10-02 10:00:00,38.02,38.04,37.93,37.94,57350.0,31.5598,31.5764,31.4851,31.4934,57350.0
2017-10-02 10:05:00,37.94,37.98,37.92,37.96,69417.0,31.4934,31.5266,31.4768,31.51,69417.0
2017-10-02 10:10:00,37.95,37.95,37.91,37.95,49598.0,31.5017,31.5017,31.4685,31.5017,49598.0
2017-10-02 10:15:00,37.96,37.99,37.96,37.98,51764.0,31.51,31.5349,31.51,31.5266,51764.0
2017-10-02 10:20:00,37.97,37.98,37.94,37.95,44298.0,31.5183,31.5266,31.4934,31.5017,44298.0
2017-10-02 10:25:00,37.96,37.96,37.89,37.89,44299.0,31.51,31.51,31.4519,31.4519,44299.0
2017-10-02 10:30:00,37.9,37.96,37.89,37.95,105533.0,31.4602,31.51,31.4519,31.5017,105533.0
2017-10-02 10:35:00,37.95,37.96,37.93,37.95,76120.0,31.5017,31.51,31.4851,31.5017,76120.0
2017-10-02 10:40:00,37.94,37.98,37.94,37.97,34175.0,31.4934,31.5266,31.4934,31.5183,34175.0
2017-10-02 10:45:00,37.97,38.0,37.96,37.98,42922.0,31.5183,31.5432,31.51,31.5266,42922.0
2017-10-02 10:50:00,37.98,38.01,37.98,38.01,19420.0,31.5266,31.5515,31.5266,31.5515,19420.0
2017-10-02 10:55:00,38.01,38.02,38.0,38.02,23100.0,31.5515,31.5598,31.5432,31.5598,23100.0
2017-10-02 11:00:00,38.02,38.02,37.97,38.0,84711.0,31.5598,31.5598,31.5183,31.5432,84711.0
2017-10-02 11:05:00,38.0,38.0,37.96,37.97,32246.0,31.5432,31.5432,31.51,31.5183,32246.0
2017-10-02 11:10:00,37.97,37.97,37.94,37.95,25376.0,31.5183,31.5183,31.4934,31.5017,25376.0
2017-10-02 11:15:00,37.95,37.98,37.94,37.94,67572.0,31.5017,31.5266,31.4934,31.4934,67572.0
2017-10-02 11:20:00,37.93,37.94,37.9,37.94,57132.0,31.4851,31.4934,31.4602,31.4934,57132.0
2017-10-02 11:25:00,37.94,37.94,37.9,37.93,29141.0,31.4934,31.4934,31.4602,31.4851,29141.0
2017-10-02 11:30:00,37.93,37.93,37.88,37.89,34576.0,31.4851,31.4851,31.4436,31.4519,34576.0
2017-10-02 11:35:00,37.88,37.91,37.86,37.91,23581.0,31.4436,31.4685,31.427,31.4685,23581.0
2017-10-02 11:40:00,37.9,37.91,37.85,37.86,72228.0,31.4602,31.4685,31.4187,31.427,72228.0
2017-10-02 11:45:00,37.86,37.87,37.84,37.86,33625.0,31.427,31.4353,31.4104,31.427,33625.0
2017-10-02 11:50:00,37.85,37.89,37.85,37.89,25856.0,31.4187,31.4519,31.4187,31.4519,25856.0
2017-10-02 11:55:00,37.88,37.89,37.8,37.81,106191.0,31.4436,31.4519,31.3772,31.3855,106191.0
2017-10-02 12:00:00,37.8,37.83,37.78,37.8,55100.0,31.3772,31.4021,31.3606,31.3772,55100.0
2017-10-02 12:05:00,37.8,37.85,37.8,37.85,47066.0,31.3772,31.4187,31.3772,31.4187,47066.0
2017-10-02 12:10:00,37.85,37.86,37.82,37.85,23153.0,31.4187,31.427,31.3938,31.4187,23153.0
2017-10-02 12:15:00,37.84,37.88,37.84,37.88,18088.0,31.4104,31.4436,31.4104,31.4436,18088.0
2017-10-02 12:20:00,37.88,37.92,37.88,37.89,32577.0,31.4436,31.4768,31.4436,31.4519,32577.0
2017-10-02 12:25:00,37.9,37.92,37.89,37.91,11805.0,31.4602,31.4768,31.4519,31.4685,11805.0
2017-10-02 12:30:00,37.92,37.94,37.91,37.93,19938.0,31.4768,31.4934,31.4685,31.4851,19938.0
2017-10-02 12:35:00,37.93,37.94,37.92,37.94,28115.0,31.4851,31.4934,31.4768,31.4934,28115.0
2017-10-02 12:40:00,37.93,37.96,37.92,37.96,42910.0,31.4851,31.51,31.4768,31.51,42910.0
2017-10-02 12:45:00,37.96,37.97,37.94,37.94,33429.0,31.51,31.5183,31.4934,31.4934,33429.0
2017-10-02 12:50:00,37.94,37.97,37.94,37.97,17845.0,31.4934,31.5183,31.4934,31.5183,17845.0
2017-10-02 12:55:00,37.97,38.0,37.97,38.0,14050.0,31.5183,31.5432,31.5183,31.5432,14050.0
2017-10-02 13:00:00,37.99,38.01,37.97,38.01,50501.0,31.5349,31.5515,31.5183,31.5515,50501.0
2017-10-02 13:05:00,38.01,38.02,38.0,38.01,32245.0,31.5515,31.5598,31.5432,31.5515,32245.0
2017-10-02 13:10:00,38.01,38.02,38.01,38.02,13504.0,31.5515,31.5598,31.5515,31.5598,13504.0
2017-10-02 13:15:00,38.02,38.02,38.01,38.02,29170.0,31.5598,31.5598,31.5515,31.5598,29170.0
2017-10-02 13:20:00,38.02,38.02,37.99,38.01,56190.0,31.5598,31.5598,31.5349,31.5515,56190.0
2017-10-02 13:25:00,38.01,38.02,38.01,38.02,44001.0,31.5515,31.5598,31.5515,31.5598,44001.0
2017-10-02 13:30:00,38.02,38.02,38.0,38.02,26597.0,31.5598,31.5598,31.5432,31.5598,26597.0
2017-10-02 13:35:00,38.02,38.07,38.02,38.06,47487.0,31.5598,31.6013,31.5598,31.593,47487.0
2017-10-02 13:40:00,38.07,38.07,38.03,38.04,54045.0,31.6013,31.6013,31.5681,31.5764,54045.0
2017-10-02 13:45:00,38.04,38.09,38.04,38.09,40448.0,31.5764,31.6179,31.5764,31.6179,40448.0
2017-10-02 13:50:00,38.09,38.1,38.08,38.1,16323.0,31.6179,31.6262,31.6096,31.6262,16323.0
2017-10-02 13:55:00,38.1,38.11,38.06,38.08,67593.0,31.6262,31.6345,31.593,31.6096,67593.0
2017-10-02 14:00:00,38.09,38.1,38.07,38.08,30882.0,31.6179,31.6262,31.6013,31.6096,30882.0
2017-10-02 14:05:00,38.09,38.12,38.09,38.12,18350.0,31.6179,31.6428,31.6179,31.6428,18350.0
2017-10-02 14:10:00,38.12,38.12,38.08,38.08,21642.0,31.6428,31.6428,31.6096,31.6096,21642.0
2017-10-02 14:15:00,38.09,38.09,38.08,38.09,4704.0,31.6179,31.6179,31.6096,31.6179,4704.0
2017-10-02 14:20:00,38.08,38.1,38.08,38.1,31549.0,31.6096,31.6262,31.6096,31.6262,31549.0
2017-10-02 14:25:00,38.1,38.14,38.09,38.14,47560.0,31.6262,31.6594,31.6179,31.6594,47560.0
2017-10-02 14:30:00,38.14,38.16,38.13,38.16,83447.0,31.6594,31.676,31.6511,31.676,83447.0
2017-10-02 14:35:00,38.16,38.16,38.14,38.16,42309.0,31.676,31.676,31.6594,31.676,42309.0
2017-10-02 14:40:00,38.16,38.17,38.15,38.16,102941.0,31.676,31.6843,31.6677,31.676,102941.0
2017-10-02 14:45:00,38.16,38.18,38.12,38.16,151809.0,31.676,31.6926,31.6428,31.676,151809.0
2017-10-02 14:50:00,38.17,38.17,38.16,38.17,10040.0,31.6843,31.6843,31.676,31.6843,10040.0
2017-10-02 14:55:00,38.17,38.17,38.16,38.16,14114.0,31.6843,31.6843,31.676,31.676,14114.0
2017-10-02 15:00:00,38.17,38.17,38.13,38.14,64318.0,31.6843,31.6843,31.6511,31.6594,64318.0
2017-10-02 15:05:00,38.13,38.15,38.13,38.15,63778.0,31.6511,31.6677,31.6511,31.6677,63778.0
2017-10-02 15:10:00,38.14,38.15,38.13,38.14,39955.0,31.6594,31.6677,31.6511,31.6594,39955.0
2017-10-02 15:15:00,38.13,38.14,38.11,38.12,102532.0,31.6511,31.6594,31.6345,31.6428,102532.0
2017-10-02 15:20:00,38.11,38.12,38.09,38.12,61366.0,31.6345,31.6428,31.6179,31.6428,61366.0
2017-10-02 15:25:00,38.12,38.14,38.1,38.13,98038.0,31.6428,31.6594,31.6262,31.6511,98038.0
2017-10-02 15:30:00,38.13,38.14,38.11,38.14,57561.0,31.6511,31.6594,31.6345,31.6594,57561.0
2017-10-02 15:35:00,38.14,38.14,38.13,38.14,32091.0,31.6594,31.6594,31.6511,31.6594,32091.0
2017-10-02 15:40:00,38.14,38.14,38.1,38.1,147424.0,31.6594,31.6594,31.6262,31.6262,147424.0
2017-10-02 15:45:00,38.11,38.11,38.08,38.1,93976.0,31.6345,31.6345,31.6096,31.6262,93976.0
2017-10-02 15:50:00,38.1,38.13,38.1,38.11,168709.0,31.6262,31.6511,31.6262,31.6345,168709.0
2017-10-02 15:55:00,38.11,38.13,38.1,38.13,237112.0,31.6345,31.6511,31.6262,31.6511,237112.0
2017-10-03 09:30:00,38.34,38.44,38.25,38.43,152206.0,31.8254,31.9085,31.7507,31.9001,152206.0
2017-10-03 09:35:00,38.43,38.45,38.34,38.4,81286.0,31.9001,31.9168,31.8254,31.8752,81286.0
2017-10-03 09:40:00,38.41,38.44,38.34,38.36,53966.0,31.8835,31.9085,31.8254,31.842,53966.0
2017-10-03 09:45:00,38.36,38.4,38.35,38.37,34410.0,31.842,31.8752,31.8337,31.8503,34410.0
2017-10-03 09:50:00,38.37,38.37,38.33,38.34,75500.0,31.8503,31.8503,31.8171,31.8254,75500.0
2017-10-03 09:55:00,38.34,38.39,38.34,38.39,81639.0,31.8254,31.8669,31.8254,31.8669,81639.0
2017-10-03 10:00:00,38.39,38.41,38.35,38.36,54157.0,31.8669,31.8835,31.8337,31.842,54157.0
2017-10-03 10:05:00,38.36,38.37,38.32,38.34,58611.0,31.842,31.8503,31.8088,31.8254,58611.0
2017-10-03 10:10:00,38.35,38.37,38.29,38.3,68650.0,31.8337,31.8503,31.7839,31.7922,68650.0
2017-10-03 10:15:00,38.31,38.33,38.27,38.33,40154.0,31.8005,31.8171,31.7673,31.8171,40154.0
2017-10-03 10:20:00,38.33,38.35,38.31,38.35,29288.0,31.8171,31.8337,31.8005,31.8337,29288.0
2017-10-03 10:25:00,38.35,38.36,38.3,38.35,58131.0,31.8337,31.842,31.7922,31.8337,58131.0
2017-10-03 10:30:00,38.36,38.38,38.33,38.38,47658.0,31.842,31.8586,31.8171,31.8586,47658.0
2017-10-03 10:35:00,38.37,38.4,38.36,38.39,47193.0,31.8503,31.8752,31.842,31.8669,47193.0
2017-10-03 10:40:00,38.38,38.39,38.36,38.37,33900.0,31.8586,31.8669,31.842,31.8503,33900.0
2017-10-03 10:45:00,38.36,38.37,38.34,38.36,29423.0,31.842,31.8503,31.8254,31.842,29423.0
2017-10-03 10:50:00,38.36,38.38,38.32,38.34,53025.0,31.842,31.8586,31.8088,31.8254,53025.0
2017-10-03 10:55:00,38.33,38.36,38.31,38.33,43075.0,31.8171,31.842,31.8005,31.8171,43075.0
2017-10-03 11:00:00,38.32,38.33,38.29,38.32,32834.0,31.8088,31.8171,31.7839,31.8088,32834.0
2017-10-03 11:05:00,38.31,38.33,38.31,38.33,18844.0,31.8005,31.8171,31.8005,31.8171,18844.0
2017-10-03 11:10:00,38.32,38.33,38.28,38.3,41585.0,31.8088,31.8171,31.7756,31.7922,41585.0
2017-10-03 11:15:00,38.31,38.33,38.29,38.33,17537.0,31.8005,31.8171,31.7839,31.8171,17537.0
2017-10-03 11:20:00,38.32,38.35,38.32,38.35,16152.0,31.8088,31.8337,31.8088,31.8337,16152.0
2017-10-03 11:25:00,38.35,38.36,38.32,38.34,58692.0,31.8337,31.842,31.8088,31.8254,58692.0
2017-10-03 11:30:00,38.33,38.35,38.33,38.35,10637.0,31.8171,31.8337,31.8171,31.8337,10637.0
2017-10-03 11:35:00,38.34,38.35,38.31,38.34,31209.0,31.8254,31.8337,31.8005,31.8254,31209.0
2017-10-03 11:40:00,38.34,38.34,38.31,38.34,84912.0,31.8254,31.8254,31.8005,31.8254,84912.0
2017-10-03 11:45:00,38.33,38.35,38.3,38.34,34943.0,31.8171,31.8337,31.7922,31.8254,34943.0
2017-10-03 11:50:00,38.34,38.34,38.3,38.33,26937.0,31.8254,31.8254,31.7922,31.8171,26937.0
2017-10-03 11:55:00,38.33,38.34,38.32,38.34,11186.0,31.8171,31.8254,31.8088,31.8254,11186.0
2017-10-03 12:00:00,38.34,38.35,38.32,38.34,31776.0,31.8254,31.8337,31.8088,31.8254,31776.0
2017-10-03 12:05:00,38.35,38.37,38.34,38.37,14655.0,31.8337,31.8503,31.8254,31.8503,14655.0
2017-10-03 12:10:00,38.37,38.38,38.34,38.34,38223.0,31.8503,31.8586,31.8254,31.8254,38223.0
2017-10-03 12:15:00,38.34,38.35,38.34,38.34,15092.0,31.8254,31.8337,31.8254,31.8254,15092.0
2017-10-03 12:20:00,38.35,38.35,38.33,38.34,11564.0,31.8337,31.8337,31.8171,31.8254,11564.0
2017-10-03 12:25:00,38.35,38.35,38.34,38.35,9371.0,31.8337,31.8337,31.8254,31.8337,9371.0
2017-10-03 12:30:00,38.35,38.36,38.34,38.35,30768.0,31.8337,31.842,31.8254,31.8337,30768.0
2017-10-03 12:35:00,38.34,38.35,38.32,38.33,40945.0,31.8254,31.8337,31.8088,31.8171,40945.0
2017-10-03 12:40:00,38.34,38.34,38.33,38.34,11610.0,31.8254,31.8254,31.8171,31.8254,11610.0
2017-10-03 12:45:00,38.34,38.34,38.32,38.33,50458.0,31.8254,31.8254,31.8088,31.8171,50458.0
2017-10-03 12:50:00,38.32,38.36,38.32,38.34,31995.0,31.8088,31.842,31.8088,31.8254,31995.0
2017-10-03 12:55:00,38.34,38.35,38.33,38.34,6615.0,31.8254,31.8337,31.8171,31.8254,6615.0
2017-10-03 13:00:00,38.35,38.36,38.35,38.36,7279.0,31.8337,31.842,31.8337,31.842,7279.0
2017-10-03 13:05:00,38.36,38.36,38.35,38.36,7281.0,31.842,31.842,31.8337,31.842,7281.0
2017-10-03 13:10:00,38.36,38.36,38.35,38.36,5891.0,31.842,31.842,31.8337,31.842,5891.0
2017-10-03 13:15:00,38.36,38.36,38.34,38.35,21291.0,31.842,31.842,31.8254,31.8337,21291.0
2017-10-03 13:20:00,38.35,38.36,38.34,38.36,29784.0,31.8337,31.842,31.8254,31.842,29784.0
2017-10-03 13:25:00,38.36,38.36,38.34,38.34,29471.0,31.842,31.842,31.8254,31.8254,29471.0
2017-10-03 13:30:00,38.34,38.36,38.34,38.36,13983.0,31.8254,31.842,31.8254,31.842,13983.0
2017-10-03 13:35:00,38.35,38.37,38.35,38.37,11930.0,31.8337,31.8503,31.8337,31.8503,11930.0
2017-10-03 13:40:00,38.37,38.4,38.36,38.4,40242.0,31.8503,31.8752,31.842,31.8752,40242.0
2017-10-03 13:45:00,38.39,38.4,38.39,38.4,8938.0,31.8669,31.8752,31.8669,31.8752,8938.0
2017-10-03 13:50:00,38.4,38.4,38.39,38.4,14977.0,31.8752,31.8752,31.8669,31.8752,14977.0
2017-10-03 13:55:00,38.39,38.4,38.38,38.38,61493.0,31.8669,31.8752,31.8586,31.8586,61493.0
2017-10-03 14:00:00,38.39,38.4,38.38,38.4,30347.0,31.8669,31.8752,31.8586,31.8752,30347.0
2017-10-03 14:05:00,38.4,38.41,38.4,38.41,24597.0,31.8752,31.8835,31.8752,31.8835,24597.0
2017-10-03 14:10:00,38.41,38.42,38.4,38.42,18695.0,31.8835,31.8918,31.8752,31.8918,18695.0
2017-10-03 14:15:00,38.42,38.43,38.41,38.43,39692.0,31.8918,31.9001,31.8835,31.9001,39692.0
2017-10-03 14:20:00,38.42,38.45,38.41,38.45,44876.0,31.8918,31.9168,31.8835,31.9168,44876.0
2017-10-03 14:25:00,38.45,38.46,38.44,38.45,27399.0,31.9168,31.9251,31.9085,31.9168,27399.0
2017-10-03 14:30:00,38.45,38.47,38.44,38.45,52062.0,31.9168,31.9334,31.9085,31.9168,52062.0
2017-10-03 14:35:00,38.44,38.45,38.43,38.45,21723.0,31.9085,31.9168,31.9001,31.9168,21723.0
2017-10-03 14:40:00,38.44,38.45,38.44,38.45,8137.0,31.9085,31.9168,31.9085,31.9168,8137.0
2017-10-03 14:45:00,38.44,38.46,38.44,38.46,23335.0,31.9085,31.9251,31.9085,31.9251,23335.0
2017-10-03 14:50:00,38.46,38.47,38.44,38.45,62840.0,31.9251,31.9334,31.9085,31.9168,62840.0
2017-10-03 14:55:00,38.44,38.45,38.43,38.45,15664.0,31.9085,31.9168,31.9001,31.9168,15664.0
2017-10-03 15:00:00,38.44,38.45,38.44,38.45,6324.0,31.9085,31.9168,31.9085,31.9168,6324.0
2017-10-03 15:05:00,38.45,38.45,38.42,38.42,49267.0,31.9168,31.9168,31.8918,31.8918,49267.0
2017-10-03 15:10:00,38.43,38.44,38.41,38.42,46549.0,31.9001,31.9085,31.8835,31.8918,46549.0
2017-10-03 15:15:00,38.41,38.42,38.37,38.37,61863.0,31.8835,31.8918,31.8503,31.8503,61863.0
2017-10-03 15:20:00,38.37,38.4,38.37,38.38,45220.0,31.8503,31.8752,31.8503,31.8586,45220.0
2017-10-03 15:25:00,38.39,38.39,38.37,38.39,16743.0,31.8669,31.8669,31.8503,31.8669,16743.0
2017-10-03 15:30:00,38.39,38.4,38.38,38.39,74290.0,31.8669,31.8752,31.8586,31.8669,74290.0
2017-10-03 15:35:00,38.39,38.43,38.39,38.43,47486.0,31.8669,31.9001,31.8669,31.9001,47486.0
2017-10-03 15:40:00,38.43,38.43,38.4,38.4,62636.0,31.9001,31.9001,31.8752,31.8752,62636.0
2017-10-03 15:45:00,38.4,38.41,38.39,38.41,65093.0,31.8752,31.8835,31.8669,31.8835,65093.0
2017-10-03 15:50:00,38.41,38.43,38.4,38.41,217599.0,31.8835,31.9001,31.8752,31.8835,217599.0
2017-10-03 15:55:00,38.41,38.44,38.41,38.43,145800.0,31.8835,31.9085,31.8835,31.9001,145800.0
2017-10-04 09:30:00,38.27,38.34,38.22,38.27,156841.0,31.7673,31.8254,31.7258,31.7673,156841.0
2017-10-04 09:35:00,38.27,38.31,38.25,38.26,88240.0,31.7673,31.8005,31.7507,31.759,88240.0
2017-10-04 09:40:00,38.27,38.27,38.19,38.19,53158.0,31.7673,31.7673,31.7009,31.7009,53158.0
2017-10-04 09:45:00,38.19,38.2,38.13,38.18,51279.0,31.7009,31.7092,31.6511,31.6926,51279.0
2017-10-04 09:50:00,38.18,38.21,38.17,38.21,27885.0,31.6926,31.7175,31.6843,31.7175,27885.0
2017-10-04 09:55:00,38.2,38.26,38.2,38.25,32949.0,31.7092,31.759,31.7092,31.7507,32949.0
2017-10-04 10:00:00,38.24,38.26,38.21,38.25,39903.0,31.7424,31.759,31.7175,31.7507,39903.0
2017-10-04 10:05:00,38.24,38.27,38.23,38.27,33497.0,31.7424,31.7673,31.7341,31.7673,33497.0
2017-10-04 10:10:00,38.27,38.27,38.22,38.24,23441.0,31.7673,31.7673,31.7258,31.7424,23441.0
2017-10-04 10:15:00,38.24,38.26,38.22,38.23,33442.0,31.7424,31.759,31.7258,31.7341,33442.0
2017-10-04 10:20:00,38.23,38.24,38.21,38.22,29747.0,31.7341,31.7424,31.7175,31.7258,29747.0
2017-10-04 10:25:00,38.22,38.24,38.2,38.23,30703.0,31.7258,31.7424,31.7092,31.7341,30703.0
2017-10-04 10:30:00,38.22,38.24,38.19,38.2,28946.0,31.7258,31.7424,31.7009,31.7092,28946.0
2017-10-04 10:35:00,38.19,38.2,38.18,38.19,44240.0,31.7009,31.7092,31.6926,31.7009,44240.0
2017-10-04 10:40:00,38.19,38.2,38.17,38.19,27140.0,31.7009,31.7092,31.6843,31.7009,27140.0
2017-10-04 10:45:00,38.18,38.19,38.16,38.17,63463.0,31.6926,31.7009,31.676,31.6843,63463.0
2017-10-04 10:50:00,38.16,38.19,38.16,38.18,32122.0,31.676,31.7009,31.676,31.6926,32122.0
2017-10-04 10:55:00,38.17,38.19,38.16,38.17,33017.0,31.6843,31.7009,31.676,31.6843,33017.0
2017-10-04 11:00:00,38.18,38.23,38.17,38.22,29345.0,31.6926,31.7341,31.6843,31.7258,29345.0
2017-10-04 11:05:00,38.22,38.22,38.21,38.21,16537.0,31.7258,31.7258,31.7175,31.7175,16537.0
2017-10-04 11:10:00,38.22,38.24,38.19,38.22,44555.0,31.7258,31.7424,31.7009,31.7258,44555.0
2017-10-04 11:15:00,38.22,38.24,38.21,38.21,15974.0,31.7258,31.7424,31.7175,31.7175,15974.0
2017-10-04 11:20:00,38.21,38.23,38.2,38.23,64759.0,31.7175,31.7341,31.7092,31.7341,64759.0
2017-10-04 11:25:00,38.23,38.25,38.2,38.25,30241.0,31.7341,31.7507,31.7092,31.7507,30241.0
2017-10-04 11:30:00,38.25,38.26,38.23,38.25,51152.0,31.7507,31.759,31.7341,31.7507,51152.0
2017-10-04 11:35:00,38.25,38.25,38.24,38.25,25609.0,31.7507,31.7507,31.7424,31.7507,25609.0
2017-10-04 11:40:00,38.25,38.25,38.24,38.25,12166.0,31.7507,31.7507,31.7424,31.7507,12166.0
2017-10-04 11:45:00,38.25,38.25,38.22,38.23,30877.0,31.7507,31.7507,31.7258,31.7341,30877.0
2017-10-04 11:50:00,38.24,38.25,38.23,38.25,12395.0,31.7424,31.7507,31.7341,31.7507,12395.0
2017-10-04 11:55:00,38.25,38.27,38.24,38.27,14287.0,31.7507,31.7673,31.7424,31.7673,14287.0
2017-10-04 12:00:00,38.27,38.27,38.26,38.27,6229.0,31.7673,31.7673,31.759,31.7673,6229.0
2017-10-04 12:05:00,38.26,38.26,38.24,38.25,21698.0,31.759,31.759,31.7424,31.7507,21698.0
2017-10-04 12:10:00,38.26,38.26,38.25,38.26,10319.0,31.759,31.759,31.7507,31.759,10319.0
2017-10-04 12:15:00,38.26,38.3,38.26,38.27,26586.0,31.759,31.7922,31.759,31.7673,26586.0
2017-10-04 12:20:00,38.27,38.28,38.25,38.27,14987.0,31.7673,31.7756,31.7507,31.7673,14987.0
2017-10-04 12:25:00,38.27,38.28,38.26,38.27,11600.0,31.7673,31.7756,31.759,31.7673,11600.0
2017-10-04 12:30:00,38.27,38.27,38.24,38.25,66085.0,31.7673,31.7673,31.7424,31.7507,66085.0
2017-10-04 12:35:00,38.24,38.25,38.19,38.22,47125.0,31.7424,31.7507,31.7009,31.7258,47125.0
2017-10-04 12:40:00,38.21,38.22,38.2,38.2,41722.0,31.7175,31.7258,31.7092,31.7092,41722.0
2017-10-04 12:45:00,38.2,38.21,38.19,38.2,23490.0,31.7092,31.7175,31.7009,31.7092,23490.0
2017-10-04 12:50:00,38.2,38.22,38.19,38.22,9377.0,31.7092,31.7258,31.7009,31.7258,9377.0
2017-10-04 12:55:00,38.22,38.23,38.2,38.21,21960.0,31.7258,31.7341,31.7092,31.7175,21960.0
2017-10-04 13:00:00,38.21,38.25,38.2,38.24,18815.0,31.7175,31.7507,31.7092,31.7424,18815.0
2017-10-04 13:05:00,38.23,38.25,38.22,38.24,13522.0,31.7341,31.7507,31.7258,31.7424,13522.0
2017-10-04 13:10:00,38.23,38.24,38.21,38.21,13932.0,31.7341,31.7424,31.7175,31.7175,13932.0
2017-10-04 13:15:00,38.21,38.21,38.18,38.19,24318.0,31.7175,31.7175,31.6926,31.7009,24318.0
2017-10-04 13:20:00,38.19,38.21,38.18,38.21,31096.0,31.7009,31.7175,31.6926,31.7175,31096.0
2017-10-04 13:25:00,38.2,38.23,38.2,38.2,18281.0,31.7092,31.7341,31.7092,31.7092,18281.0
2017-10-04 13:30:00,38.2,38.2,38.19,38.19,12998.0,31.7092,31.7092,31.7009,31.7009,12998.0
2017-10-04 13:35:00,38.2,38.2,38.14,38.17,53259.0,31.7092,31.7092,31.6594,31.6843,53259.0
2017-10-04 13:40:00,38.17,38.2,38.16,38.19,5787.0,31.6843,31.7092,31.676,31.7009,5787.0
2017-10-04 13:45:00,38.2,38.2,38.16,38.16,10753.0,31.7092,31.7092,31.676,31.676,10753.0
2017-10-04 13:50:00,38.16,38.2,38.16,38.2,19141.0,31.676,31.7092,31.676,31.7092,19141.0
2017-10-04 13:55:00,38.2,38.2,38.18,38.2,19544.0,31.7092,31.7092,31.6926,31.7092,19544.0
2017-10-04 14:00:00,38.19,38.21,38.18,38.19,25029.0,31.7009,31.7175,31.6926,31.7009,25029.0
2017-10-04 14:05:00,38.19,38.21,38.18,38.21,18577.0,31.7009,31.7175,31.6926,31.7175,18577.0
2017-10-04 14:10:00,38.2,38.21,38.17,38.17,26635.0,31.7092,31.7175,31.6843,31.6843,26635.0
2017-10-04 14:15:00,38.17,38.2,38.16,38.2,29017.0,31.6843,31.7092,31.676,31.7092,29017.0
2017-10-04 14:20:00,38.2,38.21,38.19,38.2,7855.0,31.7092,31.7175,31.7009,31.7092,7855.0
2017-10-04 14:25:00,38.2,38.22,38.19,38.22,25854.0,31.7092,31.7258,31.7009,31.7258,25854.0
2017-10-04 14:30:00,38.22,38.23,38.21,38.22,21347.0,31.7258,31.7341,31.7175,31.7258,21347.0
2017-10-04 14:35:00,38.22,38.23,38.21,38.23,9085.0,31.7258,31.7341,31.7175,31.7341,9085.0
2017-10-04 14:40:00,38.23,38.25,38.21,38.25,27459.0,31.7341,31.7507,31.7175,31.7507,27459.0
2017-10-04 14:45:00,38.25,38.27,38.25,38.26,45518.0,31.7507,31.7673,31.7507,31.759,45518.0
2017-10-04 14:50:00,38.26,38.27,38.25,38.27,11773.0,31.759,31.7673,31.7507,31.7673,11773.0
2017-10-04 14:55:00,38.27,38.27,38.26,38.27,14477.0,31.7673,31.7673,31.759,31.7673,14477.0
2017-10-04 15:00:00,38.27,38.27,38.24,38.25,14076.0,31.7673,31.7673,31.7424,31.7507,14076.0
2017-10-04 15:05:00,38.25,38.26,38.24,38.26,14182.0,31.7507,31.759,31.7424,31.759,14182.0
2017-10-04 15:10:00,38.26,38.26,38.24,38.25,15079.0,31.759,31.759,31.7424,31.7507,15079.0
2017-10-04 15:15:00,38.25,38.26,38.24,38.26,19073.0,31.7507,31.759,31.7424,31.759,19073.0
2017-10-04 15:20:00,38.26,38.26,38.25,38.26,10303.0,31.759,31.759,31.7507,31.759,10303.0
2017-10-04 15:25:00,38.26,38.26,38.24,38.25,19953.0,31.759,31.759,31.7424,31.7507,19953.0
2017-10-04 15:30:00,38.25,38.25,38.24,38.25,10948.0,31.7507,31.7507,31.7424,31.7507,10948.0
2017-10-04 15:35:00,38.25,38.27,38.24,38.27,38249.0,31.7507,31.7673,31.7424,31.7673,38249.0
2017-10-04 15:40:00,38.27,38.29,38.26,38.29,71141.0,31.7673,31.7839,31.759,31.7839,71141.0
2017-10-04 15:45:00,38.29,38.29,38.24,38.25,73406.0,31.7839,31.7839,31.7424,31.7507,73406.0
2017-10-04 15:50:00,38.25,38.28,38.24,38.28,60597.0,31.7507,31.7756,31.7424,31.7756,60597.0
2017-10-04 15:55:00,38.28,38.28,38.26,38.28,127301.0,31.7756,31.7756,31.759,31.7756,127301.0
2017-10-05 09:30:00,38.66,38.85,38.59,38.83,141316.0,32.0911,32.2488,32.033,32.2322,141316.0
2017-10-05 09:35:00,38.82,38.85,38.75,38.75,63524.0,32.2239,32.2488,32.1658,32.1658,63524.0
2017-10-05 09:40:00,38.75,38.76,38.72,38.74,74411.0,32.1658,32.1741,32.1409,32.1575,74411.0
2017-10-05 09:45:00,38.74,38.76,38.66,38.67,96432.0,32.1575,32.1741,32.0911,32.0994,96432.0
2017-10-05 09:50:00,38.67,38.7,38.62,38.63,56176.0,32.0994,32.1243,32.0579,32.0662,56176.0
2017-10-05 09:55:00,38.63,38.64,38.55,38.58,75167.0,32.0662,32.0745,31.9998,32.0247,75167.0
2017-10-05 10:00:00,38.58,38.59,38.52,38.56,78934.0,32.0247,32.033,31.9749,32.0081,78934.0
2017-10-05 10:05:00,38.56,38.57,38.53,38.57,58734.0,32.0081,32.0164,31.9832,32.0164,58734.0
2017-10-05 10:10:00,38.56,38.59,38.56,38.59,35704.0,32.0081,32.033,32.0081,32.033,35704.0
2017-10-05 10:15:00,38.59,38.59,38.52,38.54,88042.0,32.033,32.033,31.9749,31.9915,88042.0
2017-10-05 10:20:00,38.53,38.54,38.47,38.48,78306.0,31.9832,31.9915,31.9334,31.9417,78306.0
2017-10-05 10:25:00,38.47,38.5,38.45,38.46,48286.0,31.9334,31.9583,31.9168,31.9251,48286.0
2017-10-05 10:30:00,38.46,38.48,38.43,38.47,74182.0,31.9251,31.9417,31.9001,31.9334,74182.0
2017-10-05 10:35:00,38.47,38.47,38.44,38.47,41034.0,31.9334,31.9334,31.9085,31.9334,41034.0
2017-10-05 10:40:00,38.47,38.48,38.45,38.46,97940.0,31.9334,31.9417,31.9168,31.9251,97940.0
2017-10-05 10:45:00,38.45,38.45,38.41,38.43,50761.0,31.9168,31.9168,31.8835,31.9001,50761.0
2017-10-05 10:50:00,38.43,38.43,38.39,38.41,36670.0,31.9001,31.9001,31.8669,31.8835,36670.0
2017-10-05 10:55:00,38.41,38.43,38.4,38.42,23792.0,31.8835,31.9001,31.8752,31.8918,23792.0
2017-10-05 11:00:00,38.42,38.44,38.41,38.42,16722.0,31.8918,31.9085,31.8835,31.8918,16722.0
2017-10-05 11:05:00,38.43,38.48,38.42,38.44,72748.0,31.9001,31.9417,31.8918,31.9085,72748.0
2017-10-05 11:10:00,38.44,38.45,38.42,38.44,30374.0,31.9085,31.9168,31.8918,31.9085,30374.0
2017-10-05 11:15:00,38.43,38.43,38.4,38.43,52342.0,31.9001,31.9001,31.8752,31.9001,52342.0
2017-10-05 11:20:00,38.43,38.45,38.42,38.45,11399.0,31.9001,31.9168,31.8918,31.9168,11399.0
2017-10-05 11:25:00,38.45,38.45,38.42,38.44,23984.0,31.9168,31.9168,31.8918,31.9085,23984.0
2017-10-05 11:30:00,38.45,38.47,38.43,38.45,15382.0,31.9168,31.9334,31.9001,31.9168,15382.0
2017-10-05 11:35:00,38.45,38.45,38.4,38.41,28627.0,31.9168,31.9168,31.8752,31.8835,28627.0
2017-10-05 11:40:00,38.41,38.44,38.41,38.44,28697.0,31.8835,31.9085,31.8835,31.9085,28697.0
2017-10-05 11:45:00,38.44,38.45,38.42,38.42,26441.0,31.9085,31.9168,31.8918,31.8918,26441.0
2017-10-05 11:50:00,38.43,38.45,38.4,38.43,50809.0,31.9001,31.9168,31.8752,31.9001,50809.0
2017-10-05 11:55:00,38.43,38.45,38.42,38.43,288454.0,31.9001,31.9168,31.8918,31.9001,288454.0
2017-10-05 12:00:00,38.43,38.44,38.41,38.42,6702.0,31.9001,31.9085,31.8835,31.8918,6702.0
2017-10-05 12:05:00,38.42,38.42,38.4,38.41,38066.0,31.8918,31.8918,31.8752,31.8835,38066.0
2017-10-05 12:10:00,38.42,38.44,38.41,38.44,24851.0,31.8918,31.9085,31.8835,31.9085,24851.0
2017-10-05 12:15:00,38.44,38.44,38.4,38.41,42150.0,31.9085,31.9085,31.8752,31.8835,42150.0
2017-10-05 12:20:00,38.41,38.45,38.41,38.44,71172.0,31.8835,31.9168,31.8835,31.9085,71172.0
2017-10-05 12:25:00,38.44,38.45,38.42,38.43,30306.0,31.9085,31.9168,31.8918,31.9001,30306.0
2017-10-05 12:30:00,38.44,38.44,38.42,38.42,12465.0,31.9085,31.9085,31.8918,31.8918,12465.0
2017-10-05 12:35:00,38.43,38.44,38.42,38.43,22517.0,31.9001,31.9085,31.8918,31.9001,22517.0
2017-10-05 12:40:00,38.42,38.43,38.4,38.4,13387.0,31.8918,31.9001,31.8752,31.8752,13387.0
2017-10-05 12:45:00,38.41,38.44,38.41,38.44,38863.0,31.8835,31.9085,31.8835,31.9085,38863.0
2017-10-05 12:50:00,38.44,38.44,38.4,38.41,40775.0,31.9085,31.9085,31.8752,31.8835,40775.0
2017-10-05 12:55:00,38.41,38.43,38.4,38.41,33917.0,31.8835,31.9001,31.8752,31.8835,33917.0
2017-10-05 13:00:00,38.41,38.42,38.39,38.42,21924.0,31.8835,31.8918,31.8669,31.8918,21924.0
2017-10-05 13:05:00,38.42,38.44,38.4,38.42,52836.0,31.8918,31.9085,31.8752,31.8918,52836.0
2017-10-05 13:10:00,38.43,38.43,38.42,38.43,6511.0,31.9001,31.9001,31.8918,31.9001,6511.0
2017-10-05 13:15:00,38.43,38.43,38.39,38.41,31521.0,31.9001,31.9001,31.8669,31.8835,31521.0
2017-10-05 13:20:00,38.41,38.42,38.4,38.41,20670.0,31.8835,31.8918,31.8752,31.8835,20670.0
2017-10-05 13:25:00,38.41,38.44,38.39,38.43,64590.0,31.8835,31.9085,31.8669,31.9001,64590.0
2017-10-05 13:30:00,38.43,38.44,38.43,38.44,16790.0,31.9001,31.9085,31.9001,31.9085,16790.0
2017-10-05 13:35:00,38.44,38.44,38.42,38.43,12282.0,31.9085,31.9085,31.8918,31.9001,12282.0
2017-10-05 13:40:00,38.43,38.44,38.41,38.44,38487.0,31.9001,31.9085,31.8835,31.9085,38487.0
2017-10-05 13:45:00,38.44,38.44,38.41,38.43,34348.0,31.9085,31.9085,31.8835,31.9001,34348.0
2017-10-05 13:50:00,38.44,38.45,38.43,38.45,37950.0,31.9085,31.9168,31.9001,31.9168,37950.0
2017-10-05 13:55:00,38.45,38.46,38.44,38.46,37437.0,31.9168,31.9251,31.9085,31.9251,37437.0
2017-10-05 14:00:00,38.45,38.46,38.44,38.44,30831.0,31.9168,31.9251,31.9085,31.9085,30831.0
2017-10-05 14:05:00,38.44,38.45,38.42,38.43,50235.0,31.9085,31.9168,31.8918,31.9001,50235.0
2017-10-05 14:10:00,38.43,38.43,38.41,38.43,28471.0,31.9001,31.9001,31.8835,31.9001,28471.0
2017-10-05 14:15:00,38.43,38.43,38.4,38.41,45305.0,31.9001,31.9001,31.8752,31.8835,45305.0
2017-10-05 14:20:00,38.41,38.43,38.4,38.43,20879.0,31.8835,31.9001,31.8752,31.9001,20879.0
2017-10-05 14:25:00,38.43,38.43,38.41,38.42,9101.0,31.9001,31.9001,31.8835,31.8918,9101.0
2017-10-05 14:30:00,38.41,38.44,38.4,38.44,52714.0,31.8835,31.9085,31.8752,31.9085,52714.0
2017-10-05 14:35:00,38.44,38.44,38.4,38.4,22202.0,31.9085,31.9085,31.8752,31.8752,22202.0
2017-10-05 14:40:00,38.41,38.43,38.4,38.43,15509.0,31.8835,31.9001,31.8752,31.9001,15509.0
2017-10-05 14:45:00,38.43,38.44,38.42,38.43,40187.0,31.9001,31.9085,31.8918,31.9001,40187.0
2017-10-05 14:50:00,38.43,38.44,38.42,38.44,16147.0,31.9001,31.9085,31.8918,31.9085,16147.0
2017-10-05 14:55:00,38.44,38.45,38.43,38.43,56647.0,31.9085,31.9168,31.9001,31.9001,56647.0
2017-10-05 15:00:00,38.44,38.47,38.43,38.47,97632.0,31.9085,31.9334,31.9001,31.9334,97632.0
2017-10-05 15:05:00,38.47,38.47,38.45,38.45,63742.0,31.9334,31.9334,31.9168,31.9168,63742.0
2017-10-05 15:10:00,38.46,38.46,38.43,38.45,73694.0,31.9251,31.9251,31.9001,31.9168,73694.0
2017-10-05 15:15:00,38.45,38.46,38.44,38.46,48544.0,31.9168,31.9251,31.9085,31.9251,48544.0
2017-10-05 15:20:00,38.46,38.5,38.46,38.5,40035.0,31.9251,31.9583,31.9251,31.9583,40035.0
2017-10-05 15:25:00,38.49,38.51,38.47,38.48,47344.0,31.95,31.9666,31.9334,31.9417,47344.0
2017-10-05 15:30:00,38.48,38.48,38.44,38.47,55425.0,31.9417,31.9417,31.9085,31.9334,55425.0
2017-10-05 15:35:00,38.47,38.48,38.45,38.45,71393.0,31.9334,31.9417,31.9168,31.9168,71393.0
2017-10-05 15:40:00,38.45,38.46,38.45,38.46,90704.0,31.9168,31.9251,31.9168,31.9251,90704.0
2017-10-05 15:45:00,38.46,38.46,38.45,38.46,67721.0,31.9251,31.9251,31.9168,31.9251,67721.0
2017-10-05 15:50:00,38.46,38.46,38.45,38.46,69785.0,31.9251,31.9251,31.9168,31.9251,69785.0
2017-10-05 15:55:00,38.46,38.46,38.45,38.46,183626.0,31.9251,31.9251,31.9168,31.9251,183626.0
2017-10-06 09:30:00,38.41,38.44,38.21,38.21,131890.0,31.8835,31.9085,31.7175,31.7175,131890.0
2017-10-06 09:35:00,38.21,38.28,38.2,38.27,67577.0,31.7175,31.7756,31.7092,31.7673,67577.0
2017-10-06 09:40:00,38.27,38.33,38.25,38.33,63018.0,31.7673,31.8171,31.7507,31.8171,63018.0
2017-10-06 09:45:00,38.33,38.37,38.32,38.35,33364.0,31.8171,31.8503,31.8088,31.8337,33364.0
2017-10-06 09:50:00,38.34,38.35,38.29,38.31,40248.0,31.8254,31.8337,31.7839,31.8005,40248.0
2017-10-06 09:55:00,38.31,38.35,38.31,38.34,32062.0,31.8005,31.8337,31.8005,31.8254,32062.0
2017-10-06 10:00:00,38.33,38.36,38.32,38.34,39721.0,31.8171,31.842,31.8088,31.8254,39721.0
2017-10-06 10:05:00,38.34,38.34,38.32,38.34,22740.0,31.8254,31.8254,31.8088,31.8254,22740.0
2017-10-06 10:10:00,38.34,38.36,38.33,38.34,15034.0,31.8254,31.842,31.8171,31.8254,15034.0
2017-10-06 10:15:00,38.34,38.36,38.33,38.35,16618.0,31.8254,31.842,31.8171,31.8337,16618.0
2017-10-06 10:20:00,38.36,38.37,38.34,38.37,43717.0,31.842,31.8503,31.8254,31.8503,43717.0
2017-10-06 10:25:00,38.37,38.43,38.36,38.42,37002.0,31.8503,31.9001,31.842,31.8918,37002.0
2017-10-06 10:30:00,38.42,38.42,38.39,38.4,18105.0,31.8918,31.8918,31.8669,31.8752,18105.0
2017-10-06 10:35:00,38.4,38.4,38.34,38.35,54700.0,31.8752,31.8752,31.8254,31.8337,54700.0
2017-10-06 10:40:00,38.35,38.35,38.32,38.33,31910.0,31.8337,31.8337,31.8088,31.8171,31910.0
2017-10-06 10:45:00,38.33,38.35,38.32,38.32,25591.0,31.8171,31.8337,31.8088,31.8088,25591.0
2017-10-06 10:50:00,38.32,38.34,38.3,38.31,26366.0,31.8088,31.8254,31.7922,31.8005,26366.0
2017-10-06 10:55:00,38.32,38.34,38.29,38.34,65811.0,31.8088,31.8254,31.7839,31.8254,65811.0
2017-10-06 11:00:00,38.34,38.35,38.33,38.34,29418.0,31.8254,31.8337,31.8171,31.8254,29418.0
2017-10-06 11:05:00,38.34,38.36,38.33,38.36,36315.0,31.8254,31.842,31.8171,31.842,36315.0
2017-10-06 11:10:00,38.36,38.39,38.35,38.38,24902.0,31.842,31.8669,31.8337,31.8586,24902.0
2017-10-06 11:15:00,38.38,38.41,38.37,38.39,31481.0,31.8586,31.8835,31.8503,31.8669,31481.0
2017-10-06 11:20:00,38.39,38.39,38.36,38.38,16893.0,31.8669,31.8669,31.842,31.8586,16893.0
2017-10-06 11:25:00,38.38,38.39,38.37,38.37,15801.0,31.8586,31.8669,31.8503,31.8503,15801.0
2017-10-06 11:30:00,38.37,38.38,38.36,38.38,12599.0,31.8503,31.8586,31.842,31.8586,12599.0
2017-10-06 11:35:00,38.37,38.37,38.32,38.34,40611.0,31.8503,31.8503,31.8088,31.8254,40611.0
2017-10-06 11:40:00,38.34,38.34,38.31,38.34,24044.0,31.8254,31.8254,31.8005,31.8254,24044.0
2017-10-06 11:45:00,38.34,38.37,38.33,38.34,22255.0,31.8254,31.8503,31.8171,31.8254,22255.0
2017-10-06 11:50:00,38.35,38.38,38.35,38.37,15763.0,31.8337,31.8586,31.8337,31.8503,15763.0
2017-10-06 11:55:00,38.38,38.4,38.37,38.4,24395.0,31.8586,31.8752,31.8503,31.8752,24395.0
2017-10-06 12:00:00,38.4,38.4,38.34,38.39,85257.0,31.8752,31.8752,31.8254,31.8669,85257.0
2017-10-06 12:05:00,38.38,38.41,38.38,38.4,19366.0,31.8586,31.8835,31.8586,31.8752,19366.0
2017-10-06 12:10:00,38.39,38.4,38.36,38.38,15787.0,31.8669,31.8752,31.842,31.8586,15787.0
2017-10-06 12:15:00,38.38,38.38,38.36,38.38,19027.0,31.8586,31.8586,31.842,31.8586,19027.0
2017-10-06 12:20:00,38.38,38.39,38.37,38.39,10083.0,31.8586,31.8669,31.8503,31.8669,10083.0
2017-10-06 12:25:00,38.39,38.41,38.38,38.4,47726.0,31.8669,31.8835,31.8586,31.8752,47726.0
2017-10-06 12:30:00,38.4,38.45,38.39,38.45,55344.0,31.8752,31.9168,31.8669,31.9168,55344.0
2017-10-06 12:35:00,38.45,38.46,38.44,38.46,10517.0,31.9168,31.9251,31.9085,31.9251,10517.0
2017-10-06 12:40:00,38.46,38.48,38.45,38.48,21094.0,31.9251,31.9417,31.9168,31.9417,21094.0
2017-10-06 12:45:00,38.48,38.48,38.43,38.44,34122.0,31.9417,31.9417,31.9001,31.9085,34122.0
2017-10-06 12:50:00,38.43,38.43,38.4,38.4,26591.0,31.9001,31.9001,31.8752,31.8752,26591.0
2017-10-06 12:55:00,38.41,38.42,38.39,38.4,52297.0,31.8835,31.8918,31.8669,31.8752,52297.0
2017-10-06 13:00:00,38.39,38.41,38.39,38.4,14234.0,31.8669,31.8835,31.8669,31.8752,14234.0
2017-10-06 13:05:00,38.4,38.41,38.39,38.4,21587.0,31.8752,31.8835,31.8669,31.8752,21587.0
2017-10-06 13:10:00,38.39,38.4,38.38,38.4,22500.0,31.8669,31.8752,31.8586,31.8752,22500.0
2017-10-06 13:15:00,38.39,38.41,38.39,38.4,29440.0,31.8669,31.8835,31.8669,31.8752,29440.0
2017-10-06 13:20:00,38.4,38.4,38.36,38.37,27215.0,31.8752,31.8752,31.842,31.8503,27215.0
2017-10-06 13:25:00,38.37,38.38,38.36,38.37,14989.0,31.8503,31.8586,31.842,31.8503,14989.0
2017-10-06 13:30:00,38.37,38.39,38.36,38.36,15203.0,31.8503,31.8669,31.842,31.842,15203.0
2017-10-06 13:35:00,38.37,38.39,38.36,38.39,11151.0,31.8503,31.8669,31.842,31.8669,11151.0
2017-10-06 13:40:00,38.39,38.41,38.38,38.4,36363.0,31.8669,31.8835,31.8586,31.8752,36363.0
2017-10-06 13:45:00,38.4,38.4,38.39,38.4,8862.0,31.8752,31.8752,31.8669,31.8752,8862.0
2017-10-06 13:50:00,38.4,38.41,38.39,38.41,34873.0,31.8752,31.8835,31.8669,31.8835,34873.0
2017-10-06 13:55:00,38.41,38.41,38.37,38.37,33694.0,31.8835,31.8835,31.8503,31.8503,33694.0
2017-10-06 14:00:00,38.38,38.39,38.35,38.38,22340.0,31.8586,31.8669,31.8337,31.8586,22340.0
2017-10-06 14:05:00,38.38,38.42,38.38,38.41,25422.0,31.8586,31.8918,31.8586,31.8835,25422.0
2017-10-06 14:10:00,38.41,38.42,38.4,38.4,42484.0,31.8835,31.8918,31.8752,31.8752,42484.0
2017-10-06 14:15:00,38.4,38.42,38.39,38.4,42686.0,31.8752,31.8918,31.8669,31.8752,42686.0
2017-10-06 14:20:00,38.4,38.41,38.39,38.4,30894.0,31.8752,31.8835,31.8669,31.8752,30894.0
2017-10-06 14:25:00,38.4,38.41,38.39,38.41,16050.0,31.8752,31.8835,31.8669,31.8835,16050.0
2017-10-06 14:30:00,38.4,38.42,38.39,38.4,45192.0,31.8752,31.8918,31.8669,31.8752,45192.0
2017-10-06 14:35:00,38.39,38.4,38.39,38.4,9337.0,31.8669,31.8752,31.8669,31.8752,9337.0
2017-10-06 14:40:00,38.41,38.43,38.4,38.42,31465.0,31.8835,31.9001,31.8752,31.8918,31465.0
2017-10-06 14:45:00,38.41,38.43,38.4,38.41,27626.0,31.8835,31.9001,31.8752,31.8835,27626.0
2017-10-06 14:50:00,38.41,38.42,38.39,38.4,51759.0,31.8835,31.8918,31.8669,31.8752,51759.0
2017-10-06 14:55:00,38.4,38.45,38.39,38.45,25519.0,31.8752,31.9168,31.8669,31.9168,25519.0
2017-10-06 15:00:00,38.45,38.45,38.4,38.41,41311.0,31.9168,31.9168,31.8752,31.8835,41311.0
2017-10-06 15:05:00,38.41,38.41,38.38,38.38,24763.0,31.8835,31.8835,31.8586,31.8586,24763.0
2017-10-06 15:10:00,38.39,38.41,38.38,38.4,37693.0,31.8669,31.8835,31.8586,31.8752,37693.0
2017-10-06 15:15:00,38.4,38.4,38.39,38.4,19252.0,31.8752,31.8752,31.8669,31.8752,19252.0
2017-10-06 15:20:00,38.4,38.41,38.39,38.4,28582.0,31.8752,31.8835,31.8669,31.8752,28582.0
2017-10-06 15:25:00,38.4,38.41,38.38,38.4,63717.0,31.8752,31.8835,31.8586,31.8752,63717.0
2017-10-06 15:30:00,38.4,38.41,38.39,38.4,41263.0,31.8752,31.8835,31.8669,31.8752,41263.0
2017-10-06 15:35:00,38.4,38.4,38.39,38.4,24797.0,31.8752,31.8752,31.8669,31.8752,24797.0
2017-10-06 15:40:00,38.4,38.42,38.39,38.4,117453.0,31.8752,31.8918,31.8669,31.8752,117453.0
2017-10-06 15:45:00,38.41,38.41,38.39,38.4,74984.0,31.8835,31.8835,31.8669,31.8752,74984.0
2017-10-06 15:50:00,38.4,38.44,38.39,38.44,114911.0,31.8752,31.9085,31.8669,31.9085,114911.0
2017-10-06 15:55:00,38.44,38.46,38.43,38.46,169760.0,31.9085,31.9251,31.9001,31.9251,169760.0
2017-10-09 09:30:00,38.6,38.61,38.51,38.53,54246.0,32.0413,32.0496,31.9666,31.9832,54246.0
2017-10-09 09:35:00,38.5,38.55,38.5,38.54,35724.0,31.9583,31.9998,31.9583,31.9915,35724.0
2017-10-09 09:40:00,38.54,38.56,38.53,38.56,11869.0,31.9915,32.0081,31.9832,32.0081,11869.0
2017-10-09 09:45:00,38.55,38.6,38.54,38.58,29662.0,31.9998,32.0413,31.9915,32.0247,29662.0
2017-10-09 09:50:00,38.58,38.62,38.58,38.61,18500.0,32.0247,32.0579,32.0247,32.0496,18500.0
2017-10-09 09:55:00,38.61,38.61,38.56,38.57,16262.0,32.0496,32.0496,32.0081,32.0164,16262.0
2017-10-09 10:00:00,38.57,38.58,38.55,38.55,11775.0,32.0164,32.0247,31.9998,31.9998,11775.0
2017-10-09 10:05:00,38.56,38.57,38.53,38.55,14053.0,32.0081,32.0164,31.9832,31.9998,14053.0
2017-10-09 10:10:00,38.56,38.56,38.51,38.51,9655.0,32.0081,32.0081,31.9666,31.9666,9655.0
2017-10-09 10:15:00,38.52,38.54,38.51,38.52,17555.0,31.9749,31.9915,31.9666,31.9749,17555.0
2017-10-09 10:20:00,38.52,38.56,38.51,38.54,46561.0,31.9749,32.0081,31.9666,31.9915,46561.0
2017-10-09 10:25:00,38.55,38.58,38.54,38.58,27228.0,31.9998,32.0247,31.9915,32.0247,27228.0
2017-10-09 10:30:00,38.59,38.61,38.57,38.59,39048.0,32.033,32.0496,32.0164,32.033,39048.0
2017-10-09 10:35:00,38.59,38.61,38.58,38.61,17995.0,32.033,32.0496,32.0247,32.0496,17995.0
2017-10-09 10:40:00,38.61,38.62,38.59,38.62,23199.0,32.0496,32.0579,32.033,32.0579,23199.0
2017-10-09 10:45:00,38.62,38.63,38.6,38.61,19698.0,32.0579,32.0662,32.0413,32.0496,19698.0
2017-10-09 10:50:00,38.6,38.63,38.6,38.62,13855.0,32.0413,32.0662,32.0413,32.0579,13855.0
2017-10-09 10:55:00,38.62,38.62,38.6,38.62,22350.0,32.0579,32.0579,32.0413,32.0579,22350.0
2017-10-09 11:00:00,38.62,38.64,38.62,38.62,34648.0,32.0579,32.0745,32.0579,32.0579,34648.0
2017-10-09 11:05:00,38.63,38.64,38.62,38.62,19861.0,32.0662,32.0745,32.0579,32.0579,19861.0
2017-10-09 11:10:00,38.63,38.64,38.62,38.64,19035.0,32.0662,32.0745,32.0579,32.0745,19035.0
2017-10-09 11:15:00,38.64,38.66,38.63,38.64,57635.0,32.0745,32.0911,32.0662,32.0745,57635.0
2017-10-09 11:20:00,38.64,38.66,38.63,38.65,19657.0,32.0745,32.0911,32.0662,32.0828,19657.0
2017-10-09 11:25:00,38.65,38.66,38.64,38.65,20838.0,32.0828,32.0911,32.0745,32.0828,20838.0
2017-10-09 11:30:00,38.65,38.65,38.62,38.63,25257.0,32.0828,32.0828,32.0579,32.0662,25257.0
2017-10-09 11:35:00,38.62,38.62,38.6,38.6,19206.0,32.0579,32.0579,32.0413,32.0413,19206.0
2017-10-09 11:40:00,38.61,38.63,38.6,38.63,20210.0,32.0496,32.0662,32.0413,32.0662,20210.0
2017-10-09 11:45:00,38.63,38.67,38.62,38.66,13879.0,32.0662,32.0994,32.0579,32.0911,13879.0
2017-10-09 11:50:00,38.67,38.68,38.66,38.68,12390.0,32.0994,32.1077,32.0911,32.1077,12390.0
2017-10-09 11:55:00,38.67,38.68,38.66,38.68,15098.0,32.0994,32.1077,32.0911,32.1077,15098.0
2017-10-09 12:00:00,38.68,38.7,38.67,38.69,20331.0,32.1077,32.1243,32.0994,32.116,20331.0
2017-10-09 12:05:00,38.69,38.69,38.67,38.68,12961.0,32.116,32.116,32.0994,32.1077,12961.0
2017-10-09 12:10:00,38.68,38.68,38.67,38.68,9059.0,32.1077,32.1077,32.0994,32.1077,9059.0
2017-10-09 12:15:00,38.68,38.68,38.67,38.68,6740.0,32.1077,32.1077,32.0994,32.1077,6740.0
2017-10-09 12:20:00,38.68,38.68,38.66,38.66,14464.0,32.1077,32.1077,32.0911,32.0911,14464.0
2017-10-09 12:25:00,38.67,38.68,38.65,38.66,20596.0,32.0994,32.1077,32.0828,32.0911,20596.0
2017-10-09 12:30:00,38.66,38.67,38.65,38.66,8221.0,32.0911,32.0994,32.0828,32.0911,8221.0
2017-10-09 12:35:00,38.66,38.66,38.64,38.65,9512.0,32.0911,32.0911,32.0745,32.0828,9512.0
2017-10-09 12:40:00,38.65,38.66,38.65,38.66,5100.0,32.0828,32.0911,32.0828,32.0911,5100.0
2017-10-09 12:45:00,38.66,38.68,38.66,38.66,17957.0,32.0911,32.1077,32.0911,32.0911,17957.0
2017-10-09 12:50:00,38.67,38.68,38.65,38.66,9314.0,32.0994,32.1077,32.0828,32.0911,9314.0
2017-10-09 12:55:00,38.66,38.67,38.65,38.66,7428.0,32.0911,32.0994,32.0828,32.0911,7428.0
2017-10-09 13:00:00,38.66,38.67,38.65,38.67,8057.0,32.0911,32.0994,32.0828,32.0994,8057.0
2017-10-09 13:05:00,38.66,38.68,38.66,38.67,7476.0,32.0911,32.1077,32.0911,32.0994,7476.0
2017-10-09 13:10:00,38.67,38.69,38.67,38.69,5615.0,32.0994,32.116,32.0994,32.116,5615.0
2017-10-09 13:15:00,38.68,38.7,38.68,38.7,15538.0,32.1077,32.1243,32.1077,32.1243,15538.0
2017-10-09 13:20:00,38.7,38.71,38.69,38.71,11374.0,32.1243,32.1326,32.116,32.1326,11374.0
2017-10-09 13:25:00,38.71,38.71,38.7,38.71,4070.0,32.1326,32.1326,32.1243,32.1326,4070.0
2017-10-09 13:30:00,38.71,38.72,38.7,38.71,20511.0,32.1326,32.1409,32.1243,32.1326,20511.0
2017-10-09 13:35:00,38.71,38.71,38.7,38.71,3211.0,32.1326,32.1326,32.1243,32.1326,3211.0
2017-10-09 13:40:00,38.71,38.72,38.69,38.72,10837.0,32.1326,32.1409,32.116,32.1409,10837.0
2017-10-09 13:45:00,38.72,38.72,38.7,38.7,8917.0,32.1409,32.1409,32.1243,32.1243,8917.0
2017-10-09 13:50:00,38.7,38.72,38.69,38.7,6232.0,32.1243,32.1409,32.116,32.1243,6232.0
2017-10-09 13:55:00,38.7,38.71,38.69,38.71,15270.0,32.1243,32.1326,32.116,32.1326,15270.0
2017-10-09 14:00:00,38.71,38.72,38.7,38.72,8306.0,32.1326,32.1409,32.1243,32.1409,8306.0
2017-10-09 14:05:00,38.72,38.73,38.72,38.72,10436.0,32.1409,32.1492,32.1409,32.1409,10436.0
2017-10-09 14:10:00,38.72,38.72,38.7,38.71,14805.0,32.1409,32.1409,32.1243,32.1326,14805.0
2017-10-09 14:15:00,38.71,38.71,38.69,38.71,17285.0,32.1326,32.1326,32.116,32.1326,17285.0
2017-10-09 14:20:00,38.71,38.71,38.69,38.71,13694.0,32.1326,32.1326,32.116,32.1326,13694.0
2017-10-09 14:25:00,38.71,38.72,38.7,38.72,5201.0,32.1326,32.1409,32.1243,32.1409,5201.0
2017-10-09 14:30:00,38.72,38.74,38.72,38.72,18166.0,32.1409,32.1575,32.1409,32.1409,18166.0
2017-10-09 14:35:00,38.72,38.73,38.71,38.72,15472.0,32.1409,32.1492,32.1326,32.1409,15472.0
2017-10-09 14:40:00,38.73,38.75,38.72,38.75,19850.0,32.1492,32.1658,32.1409,32.1658,19850.0
2017-10-09 14:45:00,38.75,38.77,38.74,38.77,14590.0,32.1658,32.1824,32.1575,32.1824,14590.0
2017-10-09 14:50:00,38.76,38.77,38.75,38.76,25574.0,32.1741,32.1824,32.1658,32.1741,25574.0
2017-10-09 14:55:00,38.75,38.77,38.75,38.76,13244.0,32.1658,32.1824,32.1658,32.1741,13244.0
2017-10-09 15:00:00,38.76,38.76,38.73,38.73,20829.0,32.1741,32.1741,32.1492,32.1492,20829.0
2017-10-09 15:05:00,38.73,38.74,38.72,38.74,13928.0,32.1492,32.1575,32.1409,32.1575,13928.0
2017-10-09 15:10:00,38.73,38.74,38.7,38.71,20020.0,32.1492,32.1575,32.1243,32.1326,20020.0
2017-10-09 15:15:00,38.71,38.74,38.71,38.73,31206.0,32.1326,32.1575,32.1326,32.1492,31206.0
2017-10-09 15:20:00,38.73,38.74,38.71,38.73,21829.0,32.1492,32.1575,32.1326,32.1492,21829.0
2017-10-09 15:25:00,38.74,38.75,38.73,38.74,29584.0,32.1575,32.1658,32.1492,32.1575,29584.0
2017-10-09 15:30:00,38.73,38.77,38.73,38.77,45135.0,32.1492,32.1824,32.1492,32.1824,45135.0
2017-10-09 15:35:00,38.77,38.77,38.75,38.77,47877.0,32.1824,32.1824,32.1658,32.1824,47877.0
2017-10-09 15:40:00,38.77,38.79,38.75,38.79,47515.0,32.1824,32.199,32.1658,32.199,47515.0
2017-10-09 15:45:00,38.79,38.8,38.77,38.8,68542.0,32.199,32.2073,32.1824,32.2073,68542.0
2017-10-09 15:50:00,38.8,38.8,38.77,38.8,74732.0,32.2073,32.2073,32.1824,32.2073,74732.0
2017-10-09 15:55:00,38.8,38.81,38.77,38.78,145263.0,32.2073,32.2156,32.1824,32.1907,145263.0
2017-10-10 09:30:00,39.13,39.16,39.0,39.01,253337.0,32.4812,32.5061,32.3733,32.3816,253337.0
2017-10-10 09:35:00,39.01,39.05,38.93,38.94,156615.0,32.3816,32.4148,32.3152,32.3235,156615.0
2017-10-10 09:40:00,38.95,38.98,38.91,38.98,146537.0,32.3318,32.3567,32.2986,32.3567,146537.0
2017-10-10 09:45:00,38.97,39.01,38.96,39.0,119009.0,32.3484,32.3816,32.3401,32.3733,119009.0
2017-10-10 09:50:00,39.0,39.01,38.98,38.99,113100.0,32.3733,32.3816,32.3567,32.365,113100.0
2017-10-10 09:55:00,38.99,39.01,38.98,38.99,75239.0,32.365,32.3816,32.3567,32.365,75239.0
2017-10-10 10:00:00,39.0,39.0,38.93,38.96,174795.0,32.3733,32.3733,32.3152,32.3401,174795.0
2017-10-10 10:05:00,38.97,38.99,38.93,38.95,60786.0,32.3484,32.365,32.3152,32.3318,60786.0
2017-10-10 10:10:00,38.95,38.95,38.9,38.91,60954.0,32.3318,32.3318,32.2903,32.2986,60954.0
2017-10-10 10:15:00,38.91,38.91,38.87,38.88,49850.0,32.2986,32.2986,32.2654,32.2737,49850.0
2017-10-10 10:20:00,38.87,38.91,38.82,38.9,57422.0,32.2654,32.2986,32.2239,32.2903,57422.0
2017-10-10 10:25:00,38.9,38.96,38.89,38.96,51471.0,32.2903,32.3401,32.282,32.3401,51471.0
2017-10-10 10:30:00,38.95,38.97,38.94,38.96,67522.0,32.3318,32.3484,32.3235,32.3401,67522.0
2017-10-10 10:35:00,38.96,38.98,38.96,38.97,61929.0,32.3401,32.3567,32.3401,32.3484,61929.0
2017-10-10 10:40:00,38.96,38.99,38.96,38.99,35409.0,32.3401,32.365,32.3401,32.365,35409.0
2017-10-10 10:45:00,38.98,39.0,38.97,38.98,55119.0,32.3567,32.3733,32.3484,32.3567,55119.0
2017-10-10 10:50:00,38.98,39.0,38.97,38.99,31203.0,32.3567,32.3733,32.3484,32.365,31203.0
2017-10-10 10:55:00,38.98,38.99,38.97,38.98,29667.0,32.3567,32.365,32.3484,32.3567,29667.0
2017-10-10 11:00:00,38.98,38.99,38.95,38.96,67813.0,32.3567,32.365,32.3318,32.3401,67813.0
2017-10-10 11:05:00,38.96,38.98,38.95,38.98,31775.0,32.3401,32.3567,32.3318,32.3567,31775.0
2017-10-10 11:10:00,38.98,38.99,38.97,38.98,13566.0,32.3567,32.365,32.3484,32.3567,13566.0
2017-10-10 11:15:00,38.98,38.99,38.97,38.99,16655.0,32.3567,32.365,32.3484,32.365,16655.0
2017-10-10 11:20:00,38.98,38.99,38.96,38.98,27304.0,32.3567,32.365,32.3401,32.3567,27304.0
2017-10-10 11:25:00,38.98,38.98,38.95,38.97,110913.0,32.3567,32.3567,32.3318,32.3484,110913.0
2017-10-10 11:30:00,38.97,38.99,38.96,38.98,35143.0,32.3484,32.365,32.3401,32.3567,35143.0
2017-10-10 11:35:00,38.98,38.99,38.95,38.97,58051.0,32.3567,32.365,32.3318,32.3484,58051.0
2017-10-10 11:40:00,38.97,38.98,38.96,38.97,23278.0,32.3484,32.3567,32.3401,32.3484,23278.0
2017-10-10 11:45:00,38.98,38.98,38.95,38.96,27446.0,32.3567,32.3567,32.3318,32.3401,27446.0
2017-10-10 11:50:00,38.96,38.96,38.9,38.91,24536.0,32.3401,32.3401,32.2903,32.2986,24536.0
2017-10-10 11:55:00,38.91,38.91,38.87,38.89,26399.0,32.2986,32.2986,32.2654,32.282,26399.0
2017-10-10 12:00:00,38.89,38.9,38.86,38.88,23722.0,32.282,32.2903,32.2571,32.2737,23722.0
2017-10-10 12:05:00,38.87,38.88,38.81,38.84,54381.0,32.2654,32.2737,32.2156,32.2405,54381.0
2017-10-10 12:10:00,38.84,38.85,38.82,38.83,19727.0,32.2405,32.2488,32.2239,32.2322,19727.0
2017-10-10 12:15:00,38.83,38.86,38.83,38.85,166296.0,32.2322,32.2571,32.2322,32.2488,166296.0
2017-10-10 12:20:00,38.85,38.88,38.84,38.88,39602.0,32.2488,32.2737,32.2405,32.2737,39602.0
2017-10-10 12:25:00,38.88,38.89,38.87,38.89,28915.0,32.2737,32.282,32.2654,32.282,28915.0
2017-10-10 12:30:00,38.89,38.89,38.86,38.86,26894.0,32.282,32.282,32.2571,32.2571,26894.0
2017-10-10 12:35:00,38.87,38.89,38.86,38.86,18389.0,32.2654,32.282,32.2571,32.2571,18389.0
2017-10-10 12:40:00,38.87,38.89,38.86,38.88,21772.0,32.2654,32.282,32.2571,32.2737,21772.0
2017-10-10 12:45:00,38.88,38.89,38.86,38.87,17758.0,32.2737,32.282,32.2571,32.2654,17758.0
2017-10-10 12:50:00,38.87,38.89,38.86,38.87,11934.0,32.2654,32.282,32.2571,32.2654,11934.0
2017-10-10 12:55:00,38.87,38.9,38.86,38.9,14755.0,32.2654,32.2903,32.2571,32.2903,14755.0
2017-10-10 13:00:00,38.89,38.91,38.87,38.88,14584.0,32.282,32.2986,32.2654,32.2737,14584.0
2017-10-10 13:05:00,38.88,38.9,38.87,38.9,15558.0,32.2737,32.2903,32.2654,32.2903,15558.0
2017-10-10 13:10:00,38.9,38.93,38.9,38.92,19033.0,32.2903,32.3152,32.2903,32.3069,19033.0
2017-10-10 13:15:00,38.91,38.93,38.9,38.9,31397.0,32.2986,32.3152,32.2903,32.2903,31397.0
2017-10-10 13:20:00,38.91,38.91,38.89,38.9,10066.0,32.2986,32.2986,32.282,32.2903,10066.0
2017-10-10 13:25:00,38.9,38.91,38.89,38.9,12504.0,32.2903,32.2986,32.282,32.2903,12504.0
2017-10-10 13:30:00,38.9,38.93,38.89,38.91,28512.0,32.2903,32.3152,32.282,32.2986,28512.0
2017-10-10 13:35:00,38.91,38.95,38.9,38.94,34369.0,32.2986,32.3318,32.2903,32.3235,34369.0
2017-10-10 13:40:00,38.95,38.96,38.93,38.94,16452.0,32.3318,32.3401,32.3152,32.3235,16452.0
2017-10-10 13:45:00,38.94,38.95,38.93,38.94,41138.0,32.3235,32.3318,32.3152,32.3235,41138.0
2017-10-10 13:50:00,38.94,38.96,38.92,38.95,39987.0,32.3235,32.3401,32.3069,32.3318,39987.0
2017-10-10 13:55:00,38.95,38.96,38.94,38.96,29219.0,32.3318,32.3401,32.3235,32.3401,29219.0
2017-10-10 14:00:00,38.96,38.98,38.95,38.98,18272.0,32.3401,32.3567,32.3318,32.3567,18272.0
2017-10-10 14:05:00,38.97,38.98,38.97,38.97,4697.0,32.3484,32.3567,32.3484,32.3484,4697.0
2017-10-10 14:10:00,38.98,38.98,38.95,38.98,23751.0,32.3567,32.3567,32.3318,32.3567,23751.0
2017-10-10 14:15:00,38.98,38.98,38.96,38.97,14560.0,32.3567,32.3567,32.3401,32.3484,14560.0
2017-10-10 14:20:00,38.97,38.97,38.96,38.96,7365.0,32.3484,32.3484,32.3401,32.3401,7365.0
2017-10-10 14:25:00,38.97,38.99,38.96,38.97,26211.0,32.3484,32.365,32.3401,32.3484,26211.0
2017-10-10 14:30:00,38.98,38.98,38.96,38.98,23729.0,32.3567,32.3567,32.3401,32.3567,23729.0
2017-10-10 14:35:00,38.97,38.98,38.95,38.96,19260.0,32.3484,32.3567,32.3318,32.3401,19260.0
2017-10-10 14:40:00,38.96,38.97,38.95,38.97,14017.0,32.3401,32.3484,32.3318,32.3484,14017.0
2017-10-10 14:45:00,38.96,38.97,38.95,38.96,16515.0,32.3401,32.3484,32.3318,32.3401,16515.0
2017-10-10 14:50:00,38.96,38.96,38.95,38.96,40188.0,32.3401,32.3401,32.3318,32.3401,40188.0
2017-10-10 14:55:00,38.96,38.97,38.94,38.96,35789.0,32.3401,32.3484,32.3235,32.3401,35789.0
2017-10-10 15:00:00,38.97,38.99,38.96,38.99,17412.0,32.3484,32.365,32.3401,32.365,17412.0
2017-10-10 15:05:00,38.98,39.01,38.98,38.98,48987.0,32.3567,32.3816,32.3567,32.3567,48987.0
2017-10-10 15:10:00,38.98,38.99,38.97,38.98,10472.0,32.3567,32.365,32.3484,32.3567,10472.0
2017-10-10 15:15:00,38.98,38.99,38.97,38.97,31260.0,32.3567,32.365,32.3484,32.3484,31260.0
2017-10-10 15:20:00,38.98,38.99,38.97,38.98,26011.0,32.3567,32.365,32.3484,32.3567,26011.0
2017-10-10 15:25:00,38.98,38.98,38.96,38.97,28595.0,32.3567,32.3567,32.3401,32.3484,28595.0
2017-10-10 15:30:00,38.96,38.98,38.96,38.97,35491.0,32.3401,32.3567,32.3401,32.3484,35491.0
2017-10-10 15:35:00,38.97,38.97,38.95,38.97,30095.0,32.3484,32.3484,32.3318,32.3484,30095.0
2017-10-10 15:40:00,38.97,38.97,38.95,38.97,30428.0,32.3484,32.3484,32.3318,32.3484,30428.0
2017-10-10 15:45:00,38.97,38.97,38.96,38.96,27783.0,32.3484,32.3484,32.3401,32.3401,27783.0
2017-10-10 15:50:00,38.97,38.97,38.94,38.96,69944.0,32.3484,32.3484,32.3235,32.3401,69944.0
2017-10-10 15:55:00,38.96,38.99,38.95,38.98,142287.0,32.3401,32.365,32.3318,32.3567,142287.0
2017-10-11 09:30:00,39.8,39.9,39.68,39.82,329330.0,33.0374,33.1204,32.9378,33.054,329330.0
2017-10-11 09:35:00,39.82,39.87,39.79,39.83,144747.0,33.054,33.0955,33.0291,33.0623,144747.0
2017-10-11 09:40:00,39.83,39.93,39.78,39.93,144318.0,33.0623,33.1453,33.0208,33.1453,144318.0
2017-10-11 09:45:00,39.92,39.98,39.89,39.97,134557.0,33.137,33.1868,33.1121,33.1785,134557.0
2017-10-11 09:50:00,39.97,40.09,39.95,40.08,221513.0,33.1785,33.2781,33.1619,33.2698,221513.0
2017-10-11 09:55:00,40.08,40.19,40.03,40.18,241862.0,33.2698,33.3611,33.2283,33.3528,241862.0
2017-10-11 10:00:00,40.18,40.28,40.17,40.23,146299.0,33.3528,33.4358,33.3445,33.3943,146299.0
2017-10-11 10:05:00,40.24,40.25,40.1,40.11,195030.0,33.4026,33.4109,33.2864,33.2947,195030.0
2017-10-11 10:10:00,40.11,40.11,40.01,40.04,173850.0,33.2947,33.2947,33.2117,33.2366,173850.0
2017-10-11 10:15:00,40.04,40.04,39.99,39.99,63488.0,33.2366,33.2366,33.1951,33.1951,63488.0
2017-10-11 10:20:00,39.99,40.01,39.94,39.98,189704.0,33.1951,33.2117,33.1536,33.1868,189704.0
2017-10-11 10:25:00,39.98,40.06,39.96,39.97,75465.0,33.1868,33.2532,33.1702,33.1785,75465.0
2017-10-11 10:30:00,39.97,39.98,39.9,39.93,73049.0,33.1785,33.1868,33.1204,33.1453,73049.0
2017-10-11 10:35:00,39.94,39.96,39.9,39.96,42343.0,33.1536,33.1702,33.1204,33.1702,42343.0
2017-10-11 10:40:00,39.96,39.98,39.94,39.98,47457.0,33.1702,33.1868,33.1536,33.1868,47457.0
2017-10-11 10:45:00,39.98,39.99,39.92,39.92,28205.0,33.1868,33.1951,33.137,33.137,28205.0
2017-10-11 10:50:00,39.92,39.94,39.89,39.93,60698.0,33.137,33.1536,33.1121,33.1453,60698.0
2017-10-11 10:55:00,39.93,39.95,39.89,39.9,84332.0,33.1453,33.1619,33.1121,33.1204,84332.0
2017-10-11 11:00:00,39.9,39.9,39.85,39.86,41210.0,33.1204,33.1204,33.0789,33.0872,41210.0
2017-10-11 11:05:00,39.85,39.91,39.85,39.87,80541.0,33.0789,33.1287,33.0789,33.0955,80541.0
2017-10-11 11:10:00,39.87,39.87,39.78,39.8,66812.0,33.0955,33.0955,33.0208,33.0374,66812.0
2017-10-11 11:15:00,39.8,39.81,39.78,39.79,60338.0,33.0374,33.0457,33.0208,33.0291,60338.0
2017-10-11 11:20:00,39.78,39.84,39.78,39.81,104942.0,33.0208,33.0706,33.0208,33.0457,104942.0
2017-10-11 11:25:00,39.81,39.82,39.78,39.78,61720.0,33.0457,33.054,33.0208,33.0208,61720.0
2017-10-11 11:30:00,39.79,39.81,39.78,39.81,27311.0,33.0291,33.0457,33.0208,33.0457,27311.0
2017-10-11 11:35:00,39.81,39.84,39.8,39.83,38783.0,33.0457,33.0706,33.0374,33.0623,38783.0
2017-10-11 11:40:00,39.82,39.82,39.81,39.82,15739.0,33.054,33.054,33.0457,33.054,15739.0
2017-10-11 11:45:00,39.82,39.85,39.81,39.84,77534.0,33.054,33.0789,33.0457,33.0706,77534.0
2017-10-11 11:50:00,39.84,39.84,39.83,39.84,3248.0,33.0706,33.0706,33.0623,33.0706,3248.0
2017-10-11 11:55:00,39.84,39.84,39.82,39.84,23712.0,33.0706,33.0706,33.054,33.0706,23712.0
2017-10-11 12:00:00,39.84,39.88,39.83,39.88,42117.0,33.0706,33.1038,33.0623,33.1038,42117.0
2017-10-11 12:05:00,39.88,39.88,39.81,39.82,40301.0,33.1038,33.1038,33.0457,33.054,40301.0
2017-10-11 12:10:00,39.82,39.88,39.81,39.87,67453.0,33.054,33.1038,33.0457,33.0955,67453.0
2017-10-11 12:15:00,39.87,39.88,39.86,39.88,11438.0,33.0955,33.1038,33.0872,33.1038,11438.0
2017-10-11 12:20:00,39.87,39.88,39.85,39.87,50527.0,33.0955,33.1038,33.0789,33.0955,50527.0
2017-10-11 12:25:00,39.86,39.93,39.86,39.92,102586.0,33.0872,33.1453,33.0872,33.137,102586.0
2017-10-11 12:30:00,39.92,39.95,39.91,39.95,51161.0,33.137,33.1619,33.1287,33.1619,51161.0
2017-10-11 12:35:00,39.95,39.96,39.94,39.96,20601.0,33.1619,33.1702,33.1536,33.1702,20601.0
2017-10-11 12:40:00,39.96,39.96,39.95,39.96,4332.0,33.1702,33.1702,33.1619,33.1702,4332.0
2017-10-11 12:45:00,39.96,40.0,39.95,40.0,70738.0,33.1702,33.2034,33.1619,33.2034,70738.0
2017-10-11 12:50:00,40.0,40.03,39.99,40.03,71384.0,33.2034,33.2283,33.1951,33.2283,71384.0
2017-10-11 12:55:00,40.03,40.06,40.01,40.06,180829.0,33.2283,33.2532,33.2117,33.2532,180829.0
2017-10-11 13:00:00,40.06,40.11,40.05,40.11,132265.0,33.2532,33.2947,33.2449,33.2947,132265.0
2017-10-11 13:05:00,40.11,40.13,40.07,40.12,202520.0,33.2947,33.3113,33.2615,33.303,202520.0
2017-10-11 13:10:00,40.11,40.18,40.1,40.16,142735.0,33.2947,33.3528,33.2864,33.3362,142735.0
2017-10-11 13:15:00,40.16,40.2,40.14,40.2,82143.0,33.3362,33.3694,33.3196,33.3694,82143.0
2017-10-11 13:20:00,40.2,40.2,40.14,40.17,68265.0,33.3694,33.3694,33.3196,33.3445,68265.0
2017-10-11 13:25:00,40.16,40.18,40.16,40.18,34498.0,33.3362,33.3528,33.3362,33.3528,34498.0
2017-10-11 13:30:00,40.18,40.18,40.15,40.16,53752.0,33.3528,33.3528,33.3279,33.3362,53752.0
2017-10-11 13:35:00,40.15,40.18,40.15,40.15,71357.0,33.3279,33.3528,33.3279,33.3279,71357.0
2017-10-11 13:40:00,40.16,40.17,40.14,40.17,45145.0,33.3362,33.3445,33.3196,33.3445,45145.0
2017-10-11 13:45:00,40.16,40.21,40.16,40.21,43488.0,33.3362,33.3777,33.3362,33.3777,43488.0
2017-10-11 13:50:00,40.21,40.23,40.2,40.23,78590.0,33.3777,33.3943,33.3694,33.3943,78590.0
2017-10-11 13:55:00,40.23,40.25,40.21,40.23,123555.0,33.3943,33.4109,33.3777,33.3943,123555.0
2017-10-11 14:00:00,40.23,40.24,40.22,40.22,64715.0,33.3943,33.4026,33.386,33.386,64715.0
2017-10-11 14:05:00,40.22,40.23,40.2,40.22,48752.0,33.386,33.3943,33.3694,33.386,48752.0
2017-10-11 14:10:00,40.22,40.23,40.18,40.22,106922.0,33.386,33.3943,33.3528,33.386,106922.0
2017-10-11 14:15:00,40.22,40.27,40.21,40.26,65644.0,33.386,33.4275,33.3777,33.4192,65644.0
2017-10-11 14:20:00,40.27,40.27,40.13,40.17,305436.0,33.4275,33.4275,33.3113,33.3445,305436.0
2017-10-11 14:25:00,40.16,40.21,40.16,40.19,74934.0,33.3362,33.3777,33.3362,33.3611,74934.0
2017-10-11 14:30:00,40.2,40.22,40.17,40.2,85706.0,33.3694,33.386,33.3445,33.3694,85706.0
2017-10-11 14:35:00,40.19,40.23,40.19,40.19,70583.0,33.3611,33.3943,33.3611,33.3611,70583.0
2017-10-11 14:40:00,40.2,40.22,40.18,40.22,70601.0,33.3694,33.386,33.3528,33.386,70601.0
2017-10-11 14:45:00,40.22,40.23,40.2,40.23,62342.0,33.386,33.3943,33.3694,33.3943,62342.0
2017-10-11 14:50:00,40.22,40.23,40.16,40.21,138472.0,33.386,33.3943,33.3362,33.3777,138472.0
2017-10-11 14:55:00,40.21,40.26,40.21,40.25,63430.0,33.3777,33.4192,33.3777,33.4109,63430.0
2017-10-11 15:00:00,40.25,40.28,40.25,40.27,75264.0,33.4109,33.4358,33.4109,33.4275,75264.0
2017-10-11 15:05:00,40.27,40.28,40.26,40.28,89878.0,33.4275,33.4358,33.4192,33.4358,89878.0
2017-10-11 15:10:00,40.28,40.29,40.26,40.27,107636.0,33.4358,33.4441,33.4192,33.4275,107636.0
2017-10-11 15:15:00,40.28,40.29,40.26,40.27,88952.0,33.4358,33.4441,33.4192,33.4275,88952.0
2017-10-11 15:20:00,40.27,40.28,40.26,40.28,88354.0,33.4275,33.4358,33.4192,33.4358,88354.0
2017-10-11 15:25:00,40.28,40.29,40.26,40.28,116297.0,33.4358,33.4441,33.4192,33.4358,116297.0
2017-10-11 15:30:00,40.27,40.31,40.26,40.31,119610.0,33.4275,33.4607,33.4192,33.4607,119610.0
2017-10-11 15:35:00,40.31,40.31,40.25,40.3,166146.0,33.4607,33.4607,33.4109,33.4524,166146.0
2017-10-11 15:40:00,40.3,40.33,40.29,40.32,205185.0,33.4524,33.4773,33.4441,33.469,205185.0
2017-10-11 15:45:00,40.32,40.35,40.3,40.34,212833.0,33.469,33.4939,33.4524,33.4856,212833.0
2017-10-11 15:50:00,40.34,40.38,40.33,40.37,273701.0,33.4856,33.5188,33.4773,33.5105,273701.0
2017-10-11 15:55:00,40.37,40.39,40.34,40.38,535029.0,33.5105,33.5271,33.4856,33.5188,535029.0
2017-10-12 09:30:00,40.49,40.64,40.42,40.63,304577.0,33.6101,33.7346,33.552,33.7263,304577.0
2017-10-12 09:35:00,40.63,40.63,40.5,40.54,152206.0,33.7263,33.7263,33.6184,33.6516,152206.0
2017-10-12 09:40:00,40.54,40.54,40.43,40.45,106560.0,33.6516,33.6516,33.5603,33.5769,106560.0
2017-10-12 09:45:00,40.46,40.53,40.44,40.52,141398.0,33.5852,33.6433,33.5686,33.635,141398.0
2017-10-12 09:50:00,40.51,40.54,40.46,40.54,120663.0,33.6267,33.6516,33.5852,33.6516,120663.0
2017-10-12 09:55:00,40.54,40.56,40.48,40.5,81324.0,33.6516,33.6682,33.6018,33.6184,81324.0
2017-10-12 10:00:00,40.49,40.49,40.42,40.46,175616.0,33.6101,33.6101,33.552,33.5852,175616.0
2017-10-12 10:05:00,40.45,40.45,40.36,40.36,52873.0,33.5769,33.5769,33.5022,33.5022,52873.0
2017-10-12 10:10:00,40.37,40.4,40.33,40.33,237716.0,33.5105,33.5354,33.4773,33.4773,237716.0
2017-10-12 10:15:00,40.33,40.37,40.32,40.37,88360.0,33.4773,33.5105,33.469,33.5105,88360.0
2017-10-12 10:20:00,40.37,40.41,40.36,40.41,40556.0,33.5105,33.5437,33.5022,33.5437,40556.0
2017-10-12 10:25:00,40.41,40.42,40.38,40.38,77793.0,33.5437,33.552,33.5188,33.5188,77793.0
2017-10-12 10:30:00,40.38,40.47,40.38,40.47,107309.0,33.5188,33.5935,33.5188,33.5935,107309.0
2017-10-12 10:35:00,40.46,40.48,40.44,40.45,54052.0,33.5852,33.6018,33.5686,33.5769,54052.0
2017-10-12 10:40:00,40.44,40.5,40.44,40.48,48160.0,33.5686,33.6184,33.5686,33.6018,48160.0
2017-10-12 10:45:00,40.47,40.48,40.42,40.43,64695.0,33.5935,33.6018,33.552,33.5603,64695.0
2017-10-12 10:50:00,40.43,40.45,40.41,40.44,105759.0,33.5603,33.5769,33.5437,33.5686,105759.0
2017-10-12 10:55:00,40.44,40.44,40.39,40.41,96221.0,33.5686,33.5686,33.5271,33.5437,96221.0
2017-10-12 11:00:00,40.4,40.42,40.39,40.42,20889.0,33.5354,33.552,33.5271,33.552,20889.0
2017-10-12 11:05:00,40.42,40.45,40.41,40.44,37616.0,33.552,33.5769,33.5437,33.5686,37616.0
2017-10-12 11:10:00,40.44,40.45,40.42,40.44,127008.0,33.5686,33.5769,33.552,33.5686,127008.0
2017-10-12 11:15:00,40.44,40.44,40.4,40.41,36575.0,33.5686,33.5686,33.5354,33.5437,36575.0
2017-10-12 11:20:00,40.41,40.46,40.39,40.46,56528.0,33.5437,33.5852,33.5271,33.5852,56528.0
2017-10-12 11:25:00,40.46,40.55,40.44,40.55,129643.0,33.5852,33.6599,33.5686,33.6599,129643.0
2017-10-12 11:30:00,40.54,40.56,40.52,40.54,97670.0,33.6516,33.6682,33.635,33.6516,97670.0
2017-10-12 11:35:00,40.54,40.57,40.53,40.57,37687.0,33.6516,33.6765,33.6433,33.6765,37687.0
2017-10-12 11:40:00,40.57,40.57,40.53,40.55,29941.0,33.6765,33.6765,33.6433,33.6599,29941.0
2017-10-12 11:45:00,40.55,40.57,40.54,40.57,34018.0,33.6599,33.6765,33.6516,33.6765,34018.0
2017-10-12 11:50:00,40.57,40.59,40.56,40.59,28243.0,33.6765,33.6931,33.6682,33.6931,28243.0
2017-10-12 11:55:00,40.59,40.6,40.57,40.6,32707.0,33.6931,33.7014,33.6765,33.7014,32707.0
2017-10-12 12:00:00,40.6,40.63,40.59,40.63,30098.0,33.7014,33.7263,33.6931,33.7263,30098.0
2017-10-12 12:05:00,40.63,40.65,40.62,40.65,26954.0,33.7263,33.7429,33.718,33.7429,26954.0
2017-10-12 12:10:00,40.65,40.65,40.57,40.6,63142.0,33.7429,33.7429,33.6765,33.7014,63142.0
2017-10-12 12:15:00,40.6,40.61,40.58,40.6,18029.0,33.7014,33.7097,33.6848,33.7014,18029.0
2017-10-12 12:20:00,40.6,40.61,40.6,40.61,8666.0,33.7014,33.7097,33.7014,33.7097,8666.0
2017-10-12 12:25:00,40.6,40.63,40.6,40.63,21797.0,33.7014,33.7263,33.7014,33.7263,21797.0
2017-10-12 12:30:00,40.62,40.64,40.62,40.64,22532.0,33.718,33.7346,33.718,33.7346,22532.0
2017-10-12 12:35:00,40.64,40.64,40.6,40.6,31744.0,33.7346,33.7346,33.7014,33.7014,31744.0
2017-10-12 12:40:00,40.6,40.63,40.6,40.63,21715.0,33.7014,33.7263,33.7014,33.7263,21715.0
2017-10-12 12:45:00,40.63,40.64,40.59,40.59,43225.0,33.7263,33.7346,33.6931,33.6931,43225.0
2017-10-12 12:50:00,40.59,40.6,40.56,40.58,21583.0,33.6931,33.7014,33.6682,33.6848,21583.0
2017-10-12 12:55:00,40.58,40.61,40.57,40.58,34926.0,33.6848,33.7097,33.6765,33.6848,34926.0
2017-10-12 13:00:00,40.58,40.6,40.58,40.6,8983.0,33.6848,33.7014,33.6848,33.7014,8983.0
2017-10-12 13:05:00,40.6,40.61,40.58,40.6,50014.0,33.7014,33.7097,33.6848,33.7014,50014.0
2017-10-12 13:10:00,40.61,40.61,40.59,40.61,12851.0,33.7097,33.7097,33.6931,33.7097,12851.0
2017-10-12 13:15:00,40.61,40.62,40.6,40.61,13506.0,33.7097,33.718,33.7014,33.7097,13506.0
2017-10-12 13:20:00,40.61,40.63,40.6,40.63,23247.0,33.7097,33.7263,33.7014,33.7263,23247.0
2017-10-12 13:25:00,40.63,40.65,40.62,40.64,20781.0,33.7263,33.7429,33.718,33.7346,20781.0
2017-10-12 13:30:00,40.64,40.64,40.6,40.6,29021.0,33.7346,33.7346,33.7014,33.7014,29021.0
2017-10-12 13:35:00,40.61,40.61,40.6,40.61,3382.0,33.7097,33.7097,33.7014,33.7097,3382.0
2017-10-12 13:40:00,40.61,40.62,40.61,40.61,24471.0,33.7097,33.718,33.7097,33.7097,24471.0
2017-10-12 13:45:00,40.6,40.61,40.59,40.6,20181.0,33.7014,33.7097,33.6931,33.7014,20181.0
2017-10-12 13:50:00,40.61,40.62,40.6,40.62,23893.0,33.7097,33.718,33.7014,33.718,23893.0
2017-10-12 13:55:00,40.62,40.64,40.62,40.64,17869.0,33.718,33.7346,33.718,33.7346,17869.0
2017-10-12 14:00:00,40.64,40.64,40.6,40.61,36144.0,33.7346,33.7346,33.7014,33.7097,36144.0
2017-10-12 14:05:00,40.61,40.64,40.61,40.63,16840.0,33.7097,33.7346,33.7097,33.7263,16840.0
2017-10-12 14:10:00,40.62,40.64,40.62,40.64,24903.0,33.718,33.7346,33.718,33.7346,24903.0
2017-10-12 14:15:00,40.64,40.64,40.59,40.61,49902.0,33.7346,33.7346,33.6931,33.7097,49902.0
2017-10-12 14:20:00,40.61,40.64,40.6,40.62,27341.0,33.7097,33.7346,33.7014,33.718,27341.0
2017-10-12 14:25:00,40.62,40.66,40.61,40.63,38099.0,33.718,33.7512,33.7097,33.7263,38099.0
2017-10-12 14:30:00,40.64,40.64,40.61,40.62,5293.0,33.7346,33.7346,33.7097,33.718,5293.0
2017-10-12 14:35:00,40.61,40.64,40.61,40.64,18075.0,33.7097,33.7346,33.7097,33.7346,18075.0
2017-10-12 14:40:00,40.64,40.65,40.59,40.59,79643.0,33.7346,33.7429,33.6931,33.6931,79643.0
2017-10-12 14:45:00,40.59,40.6,40.58,40.58,28695.0,33.6931,33.7014,33.6848,33.6848,28695.0
2017-10-12 14:50:00,40.59,40.6,40.55,40.55,72263.0,33.6931,33.7014,33.6599,33.6599,72263.0
2017-10-12 14:55:00,40.55,40.56,40.53,40.53,26065.0,33.6599,33.6682,33.6433,33.6433,26065.0
2017-10-12 15:00:00,40.54,40.54,40.52,40.52,26107.0,33.6516,33.6516,33.635,33.635,26107.0
2017-10-12 15:05:00,40.52,40.56,40.52,40.56,40463.0,33.635,33.6682,33.635,33.6682,40463.0
2017-10-12 15:10:00,40.56,40.56,40.53,40.54,36617.0,33.6682,33.6682,33.6433,33.6516,36617.0
2017-10-12 15:15:00,40.54,40.55,40.52,40.52,41068.0,33.6516,33.6599,33.635,33.635,41068.0
2017-10-12 15:20:00,40.52,40.53,40.52,40.53,14700.0,33.635,33.6433,33.635,33.6433,14700.0
2017-10-12 15:25:00,40.52,40.53,40.5,40.5,44851.0,33.635,33.6433,33.6184,33.6184,44851.0
2017-10-12 15:30:00,40.5,40.51,40.48,40.48,79615.0,33.6184,33.6267,33.6018,33.6018,79615.0
2017-10-12 15:35:00,40.48,40.5,40.48,40.48,77425.0,33.6018,33.6184,33.6018,33.6018,77425.0
2017-10-12 15:40:00,40.48,40.5,40.48,40.49,85310.0,33.6018,33.6184,33.6018,33.6101,85310.0
2017-10-12 15:45:00,40.49,40.5,40.47,40.47,70968.0,33.6101,33.6184,33.5935,33.5935,70968.0
2017-10-12 15:50:00,40.47,40.48,40.42,40.44,117833.0,33.5935,33.6018,33.552,33.5686,117833.0
2017-10-12 15:55:00,40.43,40.45,40.43,40.44,304226.0,33.5603,33.5769,33.5603,33.5686,304226.0
2017-10-13 09:30:00,40.7,40.78,40.69,40.77,133684.0,33.7844,33.8508,33.7761,33.8425,133684.0
2017-10-13 09:35:00,40.77,40.79,40.64,40.66,61554.0,33.8425,33.8591,33.7346,33.7512,61554.0
2017-10-13 09:40:00,40.66,40.68,40.63,40.65,46727.0,33.7512,33.7678,33.7263,33.7429,46727.0
2017-10-13 09:45:00,40.65,40.74,40.64,40.74,150666.0,33.7429,33.8176,33.7346,33.8176,150666.0
2017-10-13 09:50:00,40.74,40.77,40.71,40.77,77734.0,33.8176,33.8425,33.7927,33.8425,77734.0
2017-10-13 09:55:00,40.77,40.8,40.75,40.79,70574.0,33.8425,33.8674,33.8259,33.8591,70574.0
2017-10-13 10:00:00,40.79,40.83,40.77,40.79,78095.0,33.8591,33.8924,33.8425,33.8591,78095.0
2017-10-13 10:05:00,40.79,40.8,40.75,40.76,30700.0,33.8591,33.8674,33.8259,33.8342,30700.0
2017-10-13 10:10:00,40.76,40.77,40.71,40.71,56132.0,33.8342,33.8425,33.7927,33.7927,56132.0
2017-10-13 10:15:00,40.71,40.77,40.7,40.75,56515.0,33.7927,33.8425,33.7844,33.8259,56515.0
2017-10-13 10:20:00,40.75,40.81,40.74,40.81,33818.0,33.8259,33.8758,33.8176,33.8758,33818.0
2017-10-13 10:25:00,40.81,40.81,40.76,40.77,36505.0,33.8758,33.8758,33.8342,33.8425,36505.0
2017-10-13 10:30:00,40.77,40.78,40.74,40.77,29858.0,33.8425,33.8508,33.8176,33.8425,29858.0
2017-10-13 10:35:00,40.76,40.78,40.74,40.75,17056.0,33.8342,33.8508,33.8176,33.8259,17056.0
2017-10-13 10:40:00,40.75,40.75,40.71,40.71,76323.0,33.8259,33.8259,33.7927,33.7927,76323.0
2017-10-13 10:45:00,40.72,40.73,40.71,40.72,34881.0,33.801,33.8093,33.7927,33.801,34881.0
2017-10-13 10:50:00,40.71,40.72,40.66,40.67,43303.0,33.7927,33.801,33.7512,33.7595,43303.0
2017-10-13 10:55:00,40.68,40.68,40.67,40.67,11278.0,33.7678,33.7678,33.7595,33.7595,11278.0
2017-10-13 11:00:00,40.68,40.68,40.67,40.67,13284.0,33.7678,33.7678,33.7595,33.7595,13284.0
2017-10-13 11:05:00,40.67,40.68,40.63,40.66,52894.0,33.7595,33.7678,33.7263,33.7512,52894.0
2017-10-13 11:10:00,40.67,40.68,40.66,40.67,44305.0,33.7595,33.7678,33.7512,33.7595,44305.0
2017-10-13 11:15:00,40.67,40.68,40.66,40.68,23388.0,33.7595,33.7678,33.7512,33.7678,23388.0
2017-10-13 11:20:00,40.68,40.71,40.67,40.71,20657.0,33.7678,33.7927,33.7595,33.7927,20657.0
2017-10-13 11:25:00,40.71,40.72,40.7,40.71,23687.0,33.7927,33.801,33.7844,33.7927,23687.0
2017-10-13 11:30:00,40.71,40.72,40.69,40.7,26495.0,33.7927,33.801,33.7761,33.7844,26495.0
2017-10-13 11:35:00,40.7,40.75,40.7,40.75,25616.0,33.7844,33.8259,33.7844,33.8259,25616.0
2017-10-13 11:40:00,40.75,40.78,40.75,40.78,16880.0,33.8259,33.8508,33.8259,33.8508,16880.0
2017-10-13 11:45:00,40.78,40.78,40.74,40.75,31453.0,33.8508,33.8508,33.8176,33.8259,31453.0
2017-10-13 11:50:00,40.74,40.8,40.74,40.8,33660.0,33.8176,33.8674,33.8176,33.8674,33660.0
2017-10-13 11:55:00,40.8,40.81,40.77,40.8,36466.0,33.8674,33.8758,33.8425,33.8674,36466.0
2017-10-13 12:00:00,40.8,40.82,40.79,40.8,54502.0,33.8674,33.8841,33.8591,33.8674,54502.0
2017-10-13 12:05:00,40.8,40.82,40.79,40.79,23582.0,33.8674,33.8841,33.8591,33.8591,23582.0
2017-10-13 12:10:00,40.78,40.8,40.78,40.8,10574.0,33.8508,33.8674,33.8508,33.8674,10574.0
2017-10-13 12:15:00,40.8,40.81,40.78,40.81,58137.0,33.8674,33.8758,33.8508,33.8758,58137.0
2017-10-13 12:20:00,40.81,40.81,40.8,40.81,9696.0,33.8758,33.8758,33.8674,33.8758,9696.0
2017-10-13 12:25:00,40.8,40.83,40.8,40.82,15479.0,33.8674,33.8924,33.8674,33.8841,15479.0
2017-10-13 12:30:00,40.83,40.84,40.82,40.83,14719.0,33.8924,33.9007,33.8841,33.8924,14719.0
2017-10-13 12:35:00,40.83,40.83,40.8,40.81,113397.0,33.8924,33.8924,33.8674,33.8758,113397.0
2017-10-13 12:40:00,40.8,40.81,40.76,40.81,107008.0,33.8674,33.8758,33.8342,33.8758,107008.0
2017-10-13 12:45:00,40.8,40.81,40.75,40.75,60449.0,33.8674,33.8758,33.8259,33.8259,60449.0
2017-10-13 12:50:00,40.76,40.76,40.73,40.73,30551.0,33.8342,33.8342,33.8093,33.8093,30551.0
2017-10-13 12:55:00,40.74,40.75,40.72,40.73,13534.0,33.8176,33.8259,33.801,33.8093,13534.0
2017-10-13 13:00:00,40.73,40.74,40.72,40.73,30106.0,33.8093,33.8176,33.801,33.8093,30106.0
2017-10-13 13:05:00,40.73,40.74,40.72,40.73,19640.0,33.8093,33.8176,33.801,33.8093,19640.0
2017-10-13 13:10:00,40.73,40.73,40.72,40.73,10516.0,33.8093,33.8093,33.801,33.8093,10516.0
2017-10-13 13:15:00,40.73,40.76,40.73,40.76,20157.0,33.8093,33.8342,33.8093,33.8342,20157.0
2017-10-13 13:20:00,40.76,40.76,40.75,40.76,9034.0,33.8342,33.8342,33.8259,33.8342,9034.0
2017-10-13 13:25:00,40.76,40.77,40.73,40.73,25939.0,33.8342,33.8425,33.8093,33.8093,25939.0
2017-10-13 13:30:00,40.73,40.74,40.73,40.73,6901.0,33.8093,33.8176,33.8093,33.8093,6901.0
2017-10-13 13:35:00,40.74,40.74,40.72,40.74,20380.0,33.8176,33.8176,33.801,33.8176,20380.0
2017-10-13 13:40:00,40.74,40.74,40.7,40.72,44022.0,33.8176,33.8176,33.7844,33.801,44022.0
2017-10-13 13:45:00,40.72,40.74,40.71,40.72,22495.0,33.801,33.8176,33.7927,33.801,22495.0
2017-10-13 13:50:00,40.72,40.72,40.7,40.72,28684.0,33.801,33.801,33.7844,33.801,28684.0
2017-10-13 13:55:00,40.72,40.72,40.69,40.7,28204.0,33.801,33.801,33.7761,33.7844,28204.0
2017-10-13 14:00:00,40.71,40.71,40.68,40.71,31449.0,33.7927,33.7927,33.7678,33.7927,31449.0
2017-10-13 14:05:00,40.71,40.71,40.69,40.71,33626.0,33.7927,33.7927,33.7761,33.7927,33626.0
2017-10-13 14:10:00,40.71,40.72,40.7,40.72,9034.0,33.7927,33.801,33.7844,33.801,9034.0
2017-10-13 14:15:00,40.72,40.72,40.7,40.71,29862.0,33.801,33.801,33.7844,33.7927,29862.0
2017-10-13 14:20:00,40.71,40.71,40.7,40.71,10866.0,33.7927,33.7927,33.7844,33.7927,10866.0
2017-10-13 14:25:00,40.72,40.74,40.71,40.74,16035.0,33.801,33.8176,33.7927,33.8176,16035.0
2017-10-13 14:30:00,40.74,40.74,40.73,40.74,6468.0,33.8176,33.8176,33.8093,33.8176,6468.0
2017-10-13 14:35:00,40.74,40.74,40.7,40.71,37349.0,33.8176,33.8176,33.7844,33.7927,37349.0
2017-10-13 14:40:00,40.71,40.71,40.69,40.7,15410.0,33.7927,33.7927,33.7761,33.7844,15410.0
2017-10-13 14:45:00,40.69,40.7,40.69,40.7,6547.0,33.7761,33.7844,33.7761,33.7844,6547.0
2017-10-13 14:50:00,40.7,40.71,40.69,40.71,18552.0,33.7844,33.7927,33.7761,33.7927,18552.0
2017-10-13 14:55:00,40.71,40.71,40.7,40.71,5114.0,33.7927,33.7927,33.7844,33.7927,5114.0
2017-10-13 15:00:00,40.71,40.72,40.7,40.72,15494.0,33.7927,33.801,33.7844,33.801,15494.0
2017-10-13 15:05:00,40.72,40.72,40.71,40.72,22302.0,33.801,33.801,33.7927,33.801,22302.0
2017-10-13 15:10:00,40.72,40.74,40.71,40.74,30811.0,33.801,33.8176,33.7927,33.8176,30811.0
2017-10-13 15:15:00,40.73,40.75,40.73,40.75,19690.0,33.8093,33.8259,33.8093,33.8259,19690.0
2017-10-13 15:20:00,40.75,40.82,40.75,40.79,72848.0,33.8259,33.8841,33.8259,33.8591,72848.0
2017-10-13 15:25:00,40.79,40.83,40.78,40.83,38370.0,33.8591,33.8924,33.8508,33.8924,38370.0
2017-10-13 15:30:00,40.82,40.82,40.81,40.82,30766.0,33.8841,33.8841,33.8758,33.8841,30766.0
2017-10-13 15:35:00,40.82,40.84,40.81,40.84,81776.0,33.8841,33.9007,33.8758,33.9007,81776.0
2017-10-13 15:40:00,40.84,40.86,40.81,40.82,120686.0,33.9007,33.9173,33.8758,33.8841,120686.0
2017-10-13 15:45:00,40.82,40.83,40.8,40.81,115387.0,33.8841,33.8924,33.8674,33.8758,115387.0
2017-10-13 15:50:00,40.81,40.82,40.8,40.82,106868.0,33.8758,33.8841,33.8674,33.8841,106868.0
2017-10-13 15:55:00,40.82,40.84,40.8,40.81,279461.0,33.8841,33.9007,33.8674,33.8758,279461.0
2017-10-16 09:30:00,40.88,40.9,40.77,40.8,126599.0,33.9339,33.9505,33.8425,33.8674,126599.0
2017-10-16 09:35:00,40.79,40.8,40.71,40.72,44120.0,33.8591,33.8674,33.7927,33.801,44120.0
2017-10-16 09:40:00,40.72,40.79,40.65,40.76,36941.0,33.801,33.8591,33.7429,33.8342,36941.0
2017-10-16 09:45:00,40.77,40.81,40.75,40.79,84717.0,33.8425,33.8758,33.8259,33.8591,84717.0
2017-10-16 09:50:00,40.79,40.81,40.78,40.79,41259.0,33.8591,33.8758,33.8508,33.8591,41259.0
2017-10-16 09:55:00,40.78,40.82,40.74,40.75,37255.0,33.8508,33.8841,33.8176,33.8259,37255.0
2017-10-16 10:00:00,40.75,40.77,40.73,40.76,36858.0,33.8259,33.8425,33.8093,33.8342,36858.0
2017-10-16 10:05:00,40.76,40.78,40.73,40.73,35931.0,33.8342,33.8508,33.8093,33.8093,35931.0
2017-10-16 10:10:00,40.73,40.79,40.71,40.75,72949.0,33.8093,33.8591,33.7927,33.8259,72949.0
2017-10-16 10:15:00,40.76,40.78,40.74,40.76,31378.0,33.8342,33.8508,33.8176,33.8342,31378.0
2017-10-16 10:20:00,40.75,40.77,40.73,40.77,24807.0,33.8259,33.8425,33.8093,33.8425,24807.0
2017-10-16 10:25:00,40.76,40.77,40.73,40.76,44782.0,33.8342,33.8425,33.8093,33.8342,44782.0
2017-10-16 10:30:00,40.77,40.78,40.74,40.76,25863.0,33.8425,33.8508,33.8176,33.8342,25863.0
2017-10-16 10:35:00,40.76,40.78,40.74,40.75,40251.0,33.8342,33.8508,33.8176,33.8259,40251.0
2017-10-16 10:40:00,40.75,40.77,40.74,40.77,71405.0,33.8259,33.8425,33.8176,33.8425,71405.0
2017-10-16 10:45:00,40.77,40.77,40.75,40.76,12171.0,33.8425,33.8425,33.8259,33.8342,12171.0
2017-10-16 10:50:00,40.76,40.78,40.75,40.78,18196.0,33.8342,33.8508,33.8259,33.8508,18196.0
2017-10-16 10:55:00,40.77,40.8,40.77,40.79,43326.0,33.8425,33.8674,33.8425,33.8591,43326.0
2017-10-16 11:00:00,40.79,40.8,40.77,40.8,10649.0,33.8591,33.8674,33.8425,33.8674,10649.0
2017-10-16 11:05:00,40.8,40.8,40.78,40.78,19211.0,33.8674,33.8674,33.8508,33.8508,19211.0
2017-10-16 11:10:00,40.78,40.79,40.78,40.79,12161.0,33.8508,33.8591,33.8508,33.8591,12161.0
2017-10-16 11:15:00,40.79,40.8,40.76,40.78,33840.0,33.8591,33.8674,33.8342,33.8508,33840.0
2017-10-16 11:20:00,40.79,40.83,40.78,40.83,30238.0,33.8591,33.8924,33.8508,33.8924,30238.0
2017-10-16 11:25:00,40.83,40.83,40.81,40.82,23199.0,33.8924,33.8924,33.8758,33.8841,23199.0
2017-10-16 11:30:00,40.82,40.83,40.81,40.83,13840.0,33.8841,33.8924,33.8758,33.8924,13840.0
2017-10-16 11:35:00,40.83,40.84,40.82,40.83,18781.0,33.8924,33.9007,33.8841,33.8924,18781.0
2017-10-16 11:40:00,40.83,40.83,40.82,40.83,9978.0,33.8924,33.8924,33.8841,33.8924,9978.0
2017-10-16 11:45:00,40.82,40.83,40.82,40.82,7010.0,33.8841,33.8924,33.8841,33.8841,7010.0
2017-10-16 11:50:00,40.82,40.85,40.82,40.85,19359.0,33.8841,33.909,33.8841,33.909,19359.0
2017-10-16 11:55:00,40.85,40.85,40.83,40.84,41188.0,33.909,33.909,33.8924,33.9007,41188.0
2017-10-16 12:00:00,40.83,40.84,40.81,40.82,53229.0,33.8924,33.9007,33.8758,33.8841,53229.0
2017-10-16 12:05:00,40.82,40.83,40.8,40.81,12521.0,33.8841,33.8924,33.8674,33.8758,12521.0
2017-10-16 12:10:00,40.81,40.83,40.79,40.8,16047.0,33.8758,33.8924,33.8591,33.8674,16047.0
2017-10-16 12:15:00,40.8,40.81,40.77,40.79,42423.0,33.8674,33.8758,33.8425,33.8591,42423.0
2017-10-16 12:20:00,40.79,40.81,40.76,40.79,18319.0,33.8591,33.8758,33.8342,33.8591,18319.0
2017-10-16 12:25:00,40.8,40.81,40.77,40.79,10767.0,33.8674,33.8758,33.8425,33.8591,10767.0
2017-10-16 12:30:00,40.78,40.79,40.77,40.78,15204.0,33.8508,33.8591,33.8425,33.8508,15204.0
2017-10-16 12:35:00,40.79,40.83,40.78,40.83,19646.0,33.8591,33.8924,33.8508,33.8924,19646.0
2017-10-16 12:40:00,40.83,40.84,40.82,40.82,10940.0,33.8924,33.9007,33.8841,33.8841,10940.0
2017-10-16 12:45:00,40.82,40.84,40.8,40.84,31809.0,33.8841,33.9007,33.8674,33.9007,31809.0
2017-10-16 12:50:00,40.84,40.86,40.83,40.85,8429.0,33.9007,33.9173,33.8924,33.909,8429.0
2017-10-16 12:55:00,40.85,40.87,40.84,40.85,13336.0,33.909,33.9256,33.9007,33.909,13336.0
2017-10-16 13:00:00,40.85,40.86,40.84,40.84,10011.0,33.909,33.9173,33.9007,33.9007,10011.0
2017-10-16 13:05:00,40.84,40.87,40.84,40.87,13027.0,33.9007,33.9256,33.9007,33.9256,13027.0
2017-10-16 13:10:00,40.87,40.89,40.86,40.89,157181.0,33.9256,33.9422,33.9173,33.9422,157181.0
2017-10-16 13:15:00,40.89,40.92,40.89,40.9,31393.0,33.9422,33.9671,33.9422,33.9505,31393.0
2017-10-16 13:20:00,40.9,40.9,40.88,40.89,17831.0,33.9505,33.9505,33.9339,33.9422,17831.0
2017-10-16 13:25:00,40.89,40.9,40.88,40.88,17418.0,33.9422,33.9505,33.9339,33.9339,17418.0
2017-10-16 13:30:00,40.89,40.89,40.86,40.88,13137.0,33.9422,33.9422,33.9173,33.9339,13137.0
2017-10-16 13:35:00,40.88,40.89,40.87,40.87,12781.0,33.9339,33.9422,33.9256,33.9256,12781.0
2017-10-16 13:40:00,40.87,40.88,40.87,40.87,5012.0,33.9256,33.9339,33.9256,33.9256,5012.0
2017-10-16 13:45:00,40.88,40.88,40.85,40.86,14030.0,33.9339,33.9339,33.909,33.9173,14030.0
2017-10-16 13:50:00,40.86,40.9,40.85,40.9,27114.0,33.9173,33.9505,33.909,33.9505,27114.0
2017-10-16 13:55:00,40.9,40.91,40.88,40.89,13790.0,33.9505,33.9588,33.9339,33.9422,13790.0
2017-10-16 14:00:00,40.89,40.91,40.88,40.89,14979.0,33.9422,33.9588,33.9339,33.9422,14979.0
2017-10-16 14:05:00,40.89,40.89,40.88,40.89,15734.0,33.9422,33.9422,33.9339,33.9422,15734.0
2017-10-16 14:10:00,40.88,40.88,40.84,40.84,31524.0,33.9339,33.9339,33.9007,33.9007,31524.0
2017-10-16 14:15:00,40.84,40.87,40.84,40.86,17735.0,33.9007,33.9256,33.9007,33.9173,17735.0
2017-10-16 14:20:00,40.85,40.86,40.84,40.86,32183.0,33.909,33.9173,33.9007,33.9173,32183.0
2017-10-16 14:25:00,40.85,40.86,40.84,40.84,20778.0,33.909,33.9173,33.9007,33.9007,20778.0
2017-10-16 14:30:00,40.84,40.85,40.83,40.84,17133.0,33.9007,33.909,33.8924,33.9007,17133.0
2017-10-16 14:35:00,40.84,40.85,40.83,40.83,17830.0,33.9007,33.909,33.8924,33.8924,17830.0
2017-10-16 14:40:00,40.84,40.84,40.83,40.83,21432.0,33.9007,33.9007,33.8924,33.8924,21432.0
2017-10-16 14:45:00,40.84,40.84,40.83,40.83,11342.0,33.9007,33.9007,33.8924,33.8924,11342.0
2017-10-16 14:50:00,40.84,40.84,40.83,40.84,7680.0,33.9007,33.9007,33.8924,33.9007,7680.0
2017-10-16 14:55:00,40.83,40.84,40.83,40.84,6819.0,33.8924,33.9007,33.8924,33.9007,6819.0
2017-10-16 15:00:00,40.84,40.85,40.81,40.84,34436.0,33.9007,33.909,33.8758,33.9007,34436.0
2017-10-16 15:05:00,40.84,40.85,40.84,40.84,6156.0,33.9007,33.909,33.9007,33.9007,6156.0
2017-10-16 15:10:00,40.85,40.86,40.84,40.86,15680.0,33.909,33.9173,33.9007,33.9173,15680.0
2017-10-16 15:15:00,40.86,40.86,40.84,40.84,16329.0,33.9173,33.9173,33.9007,33.9007,16329.0
2017-10-16 15:20:00,40.84,40.85,40.84,40.84,8569.0,33.9007,33.909,33.9007,33.9007,8569.0
2017-10-16 15:25:00,40.85,40.85,40.83,40.84,37439.0,33.909,33.909,33.8924,33.9007,37439.0
2017-10-16 15:30:00,40.84,40.87,40.83,40.87,33693.0,33.9007,33.9256,33.8924,33.9256,33693.0
2017-10-16 15:35:00,40.87,40.88,40.86,40.87,25200.0,33.9256,33.9339,33.9173,33.9256,25200.0
2017-10-16 15:40:00,40.88,40.89,40.86,40.89,71705.0,33.9339,33.9422,33.9173,33.9422,71705.0
2017-10-16 15:45:00,40.89,40.9,40.88,40.89,66030.0,33.9422,33.9505,33.9339,33.9422,66030.0
2017-10-16 15:50:00,40.89,40.92,40.88,40.92,47353.0,33.9422,33.9671,33.9339,33.9671,47353.0
2017-10-16 15:55:00,40.91,40.92,40.91,40.92,124482.0,33.9588,33.9671,33.9588,33.9671,124482.0
2017-10-17 09:30:00,40.83,40.86,40.56,40.56,227449.0,33.8924,33.9173,33.6682,33.6682,227449.0
2017-10-17 09:35:00,40.56,40.6,40.54,40.59,167494.0,33.6682,33.7014,33.6516,33.6931,167494.0
2017-10-17 09:40:00,40.59,40.75,40.59,40.75,87879.0,33.6931,33.8259,33.6931,33.8259,87879.0
2017-10-17 09:45:00,40.75,40.8,40.73,40.74,127678.0,33.8259,33.8674,33.8093,33.8176,127678.0
2017-10-17 09:50:00,40.74,40.8,40.72,40.79,76526.0,33.8176,33.8674,33.801,33.8591,76526.0
2017-10-17 09:55:00,40.79,40.81,40.77,40.77,46474.0,33.8591,33.8758,33.8425,33.8425,46474.0
2017-10-17 10:00:00,40.76,40.77,40.71,40.76,60018.0,33.8342,33.8425,33.7927,33.8342,60018.0
2017-10-17 10:05:00,40.76,40.8,40.74,40.79,42544.0,33.8342,33.8674,33.8176,33.8591,42544.0
2017-10-17 10:10:00,40.8,40.8,40.76,40.77,41731.0,33.8674,33.8674,33.8342,33.8425,41731.0
2017-10-17 10:15:00,40.77,40.8,40.76,40.8,39602.0,33.8425,33.8674,33.8342,33.8674,39602.0
2017-10-17 10:20:00,40.8,40.8,40.73,40.74,82896.0,33.8674,33.8674,33.8093,33.8176,82896.0
2017-10-17 10:25:00,40.74,40.74,40.69,40.7,52999.0,33.8176,33.8176,33.7761,33.7844,52999.0
2017-10-17 10:30:00,40.7,40.74,40.69,40.72,47640.0,33.7844,33.8176,33.7761,33.801,47640.0
2017-10-17 10:35:00,40.72,40.76,40.71,40.76,49436.0,33.801,33.8342,33.7927,33.8342,49436.0
2017-10-17 10:40:00,40.76,40.79,40.75,40.79,64507.0,33.8342,33.8591,33.8259,33.8591,64507.0
2017-10-17 10:45:00,40.78,40.83,40.76,40.8,237671.0,33.8508,33.8924,33.8342,33.8674,237671.0
2017-10-17 10:50:00,40.8,40.85,40.79,40.85,46364.0,33.8674,33.909,33.8591,33.909,46364.0
2017-10-17 10:55:00,40.86,40.87,40.85,40.87,42235.0,33.9173,33.9256,33.909,33.9256,42235.0
2017-10-17 11:00:00,40.86,40.88,40.83,40.85,43889.0,33.9173,33.9339,33.8924,33.909,43889.0
2017-10-17 11:05:00,40.86,40.86,40.82,40.84,44408.0,33.9173,33.9173,33.8841,33.9007,44408.0
2017-10-17 11:10:00,40.84,40.85,40.82,40.83,36005.0,33.9007,33.909,33.8841,33.8924,36005.0
2017-10-17 11:15:00,40.84,40.89,40.83,40.88,55492.0,33.9007,33.9422,33.8924,33.9339,55492.0
2017-10-17 11:20:00,40.88,40.91,40.87,40.87,69718.0,33.9339,33.9588,33.9256,33.9256,69718.0
2017-10-17 11:25:00,40.88,40.92,40.86,40.9,168012.0,33.9339,33.9671,33.9173,33.9505,168012.0
2017-10-17 11:30:00,40.9,40.92,40.88,40.89,31095.0,33.9505,33.9671,33.9339,33.9422,31095.0
2017-10-17 11:35:00,40.88,40.91,40.87,40.9,62394.0,33.9339,33.9588,33.9256,33.9505,62394.0
2017-10-17 11:40:00,40.9,40.94,40.9,40.92,49092.0,33.9505,33.9837,33.9505,33.9671,49092.0
2017-10-17 11:45:00,40.92,40.94,40.91,40.91,28355.0,33.9671,33.9837,33.9588,33.9588,28355.0
2017-10-17 11:50:00,40.92,40.94,40.89,40.9,271285.0,33.9671,33.9837,33.9422,33.9505,271285.0
2017-10-17 11:55:00,40.89,40.95,40.88,40.94,53896.0,33.9422,33.992,33.9339,33.9837,53896.0
2017-10-17 12:00:00,40.93,40.94,40.92,40.93,18839.0,33.9754,33.9837,33.9671,33.9754,18839.0
2017-10-17 12:05:00,40.93,40.97,40.93,40.97,33121.0,33.9754,34.0086,33.9754,34.0086,33121.0
2017-10-17 12:10:00,40.97,40.98,40.96,40.98,57978.0,34.0086,34.0169,34.0003,34.0169,57978.0
2017-10-17 12:15:00,40.97,40.97,40.93,40.96,53920.0,34.0086,34.0086,33.9754,34.0003,53920.0
2017-10-17 12:20:00,40.96,40.98,40.95,40.98,43805.0,34.0003,34.0169,33.992,34.0169,43805.0
2017-10-17 12:25:00,40.98,40.99,40.96,40.99,54312.0,34.0169,34.0252,34.0003,34.0252,54312.0
2017-10-17 12:30:00,40.99,41.01,40.96,40.97,84006.0,34.0252,34.0418,34.0003,34.0086,84006.0
2017-10-17 12:35:00,40.97,41.01,40.97,40.99,51246.0,34.0086,34.0418,34.0086,34.0252,51246.0
2017-10-17 12:40:00,41.0,41.02,40.98,41.02,36373.0,34.0335,34.0501,34.0169,34.0501,36373.0
2017-10-17 12:45:00,41.02,41.04,41.01,41.03,62691.0,34.0501,34.0667,34.0418,34.0584,62691.0
2017-10-17 12:50:00,41.02,41.04,41.01,41.03,58224.0,34.0501,34.0667,34.0418,34.0584,58224.0
2017-10-17 12:55:00,41.02,41.05,41.02,41.02,47332.0,34.0501,34.075,34.0501,34.0501,47332.0
2017-10-17 13:00:00,41.03,41.07,41.03,41.06,42479.0,34.0584,34.0916,34.0584,34.0833,42479.0
2017-10-17 13:05:00,41.06,41.09,41.06,41.09,35583.0,34.0833,34.1082,34.0833,34.1082,35583.0
2017-10-17 13:10:00,41.09,41.13,41.07,41.08,158254.0,34.1082,34.1414,34.0916,34.0999,158254.0
2017-10-17 13:15:00,41.08,41.1,41.06,41.08,161707.0,34.0999,34.1165,34.0833,34.0999,161707.0
2017-10-17 13:20:00,41.08,41.1,41.07,41.1,25921.0,34.0999,34.1165,34.0916,34.1165,25921.0
2017-10-17 13:25:00,41.1,41.11,41.09,41.11,32262.0,34.1165,34.1248,34.1082,34.1248,32262.0
2017-10-17 13:30:00,41.11,41.12,41.08,41.12,47587.0,34.1248,34.1331,34.0999,34.1331,47587.0
2017-10-17 13:35:00,41.12,41.14,41.11,41.14,52714.0,34.1331,34.1497,34.1248,34.1497,52714.0
2017-10-17 13:40:00,41.14,41.16,41.13,41.16,26073.0,34.1497,34.1663,34.1414,34.1663,26073.0
2017-10-17 13:45:00,41.16,41.2,41.15,41.19,58792.0,34.1663,34.1995,34.158,34.1912,58792.0
2017-10-17 13:50:00,41.18,41.19,41.12,41.13,83770.0,34.1829,34.1912,34.1331,34.1414,83770.0
2017-10-17 13:55:00,41.13,41.18,41.12,41.17,56144.0,34.1414,34.1829,34.1331,34.1746,56144.0
2017-10-17 14:00:00,41.17,41.21,41.16,41.21,40032.0,34.1746,34.2078,34.1663,34.2078,40032.0
2017-10-17 14:05:00,41.21,41.21,41.15,41.15,117717.0,34.2078,34.2078,34.158,34.158,117717.0
2017-10-17 14:10:00,41.16,41.21,41.15,41.2,85211.0,34.1663,34.2078,34.158,34.1995,85211.0
2017-10-17 14:15:00,41.2,41.21,41.19,41.19,65565.0,34.1995,34.2078,34.1912,34.1912,65565.0
2017-10-17 14:20:00,41.2,41.2,41.16,41.16,64356.0,34.1995,34.1995,34.1663,34.1663,64356.0
2017-10-17 14:25:00,41.16,41.17,41.11,41.11,118620.0,34.1663,34.1746,34.1248,34.1248,118620.0
2017-10-17 14:30:00,41.12,41.15,41.1,41.15,91813.0,34.1331,34.158,34.1165,34.158,91813.0
2017-10-17 14:35:00,41.15,41.15,41.12,41.13,80912.0,34.158,34.158,34.1331,34.1414,80912.0
2017-10-17 14:40:00,41.14,41.14,41.13,41.14,45580.0,34.1497,34.1497,34.1414,34.1497,45580.0
2017-10-17 14:45:00,41.14,41.19,41.13,41.18,218836.0,34.1497,34.1912,34.1414,34.1829,218836.0
2017-10-17 14:50:00,41.18,41.18,41.12,41.12,163133.0,34.1829,34.1829,34.1331,34.1331,163133.0
2017-10-17 14:55:00,41.13,41.14,41.12,41.14,63552.0,34.1414,34.1497,34.1331,34.1497,63552.0
2017-10-17 15:00:00,41.14,41.14,41.1,41.11,110098.0,34.1497,34.1497,34.1165,34.1248,110098.0
2017-10-17 15:05:00,41.11,41.15,41.1,41.13,83527.0,34.1248,34.158,34.1165,34.1414,83527.0
2017-10-17 15:10:00,41.13,41.17,41.12,41.17,94835.0,34.1414,34.1746,34.1331,34.1746,94835.0
2017-10-17 15:15:00,41.17,41.19,41.16,41.19,38176.0,34.1746,34.1912,34.1663,34.1912,38176.0
2017-10-17 15:20:00,41.19,41.23,41.16,41.17,93853.0,34.1912,34.2244,34.1663,34.1746,93853.0
2017-10-17 15:25:00,41.17,41.22,41.16,41.2,75731.0,34.1746,34.2161,34.1663,34.1995,75731.0
2017-10-17 15:30:00,41.21,41.22,41.2,41.21,147187.0,34.2078,34.2161,34.1995,34.2078,147187.0
2017-10-17 15:35:00,41.22,41.22,41.17,41.19,114921.0,34.2161,34.2161,34.1746,34.1912,114921.0
2017-10-17 15:40:00,41.19,41.22,41.18,41.2,132005.0,34.1912,34.2161,34.1829,34.1995,132005.0
2017-10-17 15:45:00,41.21,41.22,41.19,41.2,124205.0,34.2078,34.2161,34.1912,34.1995,124205.0
2017-10-17 15:50:00,41.2,41.2,41.19,41.2,165737.0,34.1995,34.1995,34.1912,34.1995,165737.0
2017-10-17 15:55:00,41.2,41.25,41.19,41.25,566389.0,34.1995,34.241,34.1912,34.241,566389.0
2017-10-18 09:30:00,41.4,41.57,41.33,41.55,178206.0,34.3655,34.5066,34.3074,34.49,178206.0
2017-10-18 09:35:00,41.55,41.55,41.44,41.5,163402.0,34.49,34.49,34.3987,34.4485,163402.0
2017-10-18 09:40:00,41.49,41.53,41.48,41.51,104996.0,34.4402,34.4734,34.4319,34.4568,104996.0
2017-10-18 09:45:00,41.51,41.51,41.37,41.38,203185.0,34.4568,34.4568,34.3406,34.3489,203185.0
2017-10-18 09:50:00,41.37,41.38,41.33,41.37,56187.0,34.3406,34.3489,34.3074,34.3406,56187.0
2017-10-18 09:55:00,41.38,41.38,41.26,41.28,71798.0,34.3489,34.3489,34.2493,34.2659,71798.0
2017-10-18 10:00:00,41.29,41.29,41.21,41.22,55941.0,34.2742,34.2742,34.2078,34.2161,55941.0
2017-10-18 10:05:00,41.21,41.22,41.12,41.12,77867.0,34.2078,34.2161,34.1331,34.1331,77867.0
2017-10-18 10:10:00,41.12,41.17,41.08,41.14,68738.0,34.1331,34.1746,34.0999,34.1497,68738.0
2017-10-18 10:15:00,41.14,41.15,41.1,41.14,53126.0,34.1497,34.158,34.1165,34.1497,53126.0
2017-10-18 10:20:00,41.14,41.15,41.1,41.11,32560.0,34.1497,34.158,34.1165,34.1248,32560.0
2017-10-18 10:25:00,41.11,41.14,41.08,41.09,47192.0,34.1248,34.1497,34.0999,34.1082,47192.0
2017-10-18 10:30:00,41.09,41.13,41.08,41.12,61750.0,34.1082,34.1414,34.0999,34.1331,61750.0
2017-10-18 10:35:00,41.11,41.12,41.03,41.07,59912.0,34.1248,34.1331,34.0584,34.0916,59912.0
2017-10-18 10:40:00,41.07,41.09,41.06,41.08,40101.0,34.0916,34.1082,34.0833,34.0999,40101.0
2017-10-18 10:45:00,41.09,41.15,41.08,41.09,157956.0,34.1082,34.158,34.0999,34.1082,157956.0
2017-10-18 10:50:00,41.09,41.12,41.02,41.05,84305.0,34.1082,34.1331,34.0501,34.075,84305.0
2017-10-18 10:55:00,41.06,41.06,40.94,40.99,150585.0,34.0833,34.0833,33.9837,34.0252,150585.0
2017-10-18 11:00:00,40.99,41.07,40.95,41.05,118341.0,34.0252,34.0916,33.992,34.075,118341.0
2017-10-18 11:05:00,41.05,41.06,40.95,40.95,107115.0,34.075,34.0833,33.992,33.992,107115.0
2017-10-18 11:10:00,40.95,41.01,40.93,40.98,51216.0,33.992,34.0418,33.9754,34.0169,51216.0
2017-10-18 11:15:00,40.98,41.0,40.96,40.99,83289.0,34.0169,34.0335,34.0003,34.0252,83289.0
2017-10-18 11:20:00,41.0,41.02,40.97,40.98,111680.0,34.0335,34.0501,34.0086,34.0169,111680.0
2017-10-18 11:25:00,40.99,41.01,40.97,41.0,82655.0,34.0252,34.0418,34.0086,34.0335,82655.0
2017-10-18 11:30:00,41.0,41.04,40.99,41.04,48956.0,34.0335,34.0667,34.0252,34.0667,48956.0
2017-10-18 11:35:00,41.03,41.08,41.03,41.05,52649.0,34.0584,34.0999,34.0584,34.075,52649.0
2017-10-18 11:40:00,41.05,41.09,41.05,41.07,92767.0,34.075,34.1082,34.075,34.0916,92767.0
2017-10-18 11:45:00,41.07,41.12,41.06,41.1,80788.0,34.0916,34.1331,34.0833,34.1165,80788.0
2017-10-18 11:50:00,41.1,41.18,41.09,41.15,107733.0,34.1165,34.1829,34.1082,34.158,107733.0
2017-10-18 11:55:00,41.15,41.18,41.13,41.17,42554.0,34.158,34.1829,34.1414,34.1746,42554.0
2017-10-18 12:00:00,41.16,41.25,41.15,41.25,40962.0,34.1663,34.241,34.158,34.241,40962.0
2017-10-18 12:05:00,41.25,41.28,41.23,41.26,28949.0,34.241,34.2659,34.2244,34.2493,28949.0
2017-10-18 12:10:00,41.26,41.32,41.26,41.3,49518.0,34.2493,34.2991,34.2493,34.2825,49518.0
2017-10-18 12:15:00,41.3,41.35,41.28,41.33,66730.0,34.2825,34.324,34.2659,34.3074,66730.0
2017-10-18 12:20:00,41.34,41.39,41.31,41.39,40939.0,34.3157,34.3572,34.2908,34.3572,40939.0
2017-10-18 12:25:00,41.39,41.41,41.35,41.41,118719.0,34.3572,34.3738,34.324,34.3738,118719.0
2017-10-18 12:30:00,41.41,41.44,41.4,41.44,45042.0,34.3738,34.3987,34.3655,34.3987,45042.0
2017-10-18 12:35:00,41.44,41.45,41.42,41.44,31662.0,34.3987,34.407,34.3821,34.3987,31662.0
2017-10-18 12:40:00,41.44,41.47,41.43,41.46,39074.0,34.3987,34.4236,34.3904,34.4153,39074.0
2017-10-18 12:45:00,41.46,41.47,41.43,41.44,41035.0,34.4153,34.4236,34.3904,34.3987,41035.0
2017-10-18 12:50:00,41.44,41.49,41.44,41.47,240747.0,34.3987,34.4402,34.3987,34.4236,240747.0
2017-10-18 12:55:00,41.48,41.48,41.42,41.43,82121.0,34.4319,34.4319,34.3821,34.3904,82121.0
2017-10-18 13:00:00,41.44,41.47,41.42,41.44,35811.0,34.3987,34.4236,34.3821,34.3987,35811.0
2017-10-18 13:05:00,41.44,41.46,41.43,41.45,33872.0,34.3987,34.4153,34.3904,34.407,33872.0
2017-10-18 13:10:00,41.45,41.48,41.44,41.48,29490.0,34.407,34.4319,34.3987,34.4319,29490.0
2017-10-18 13:15:00,41.48,41.49,41.46,41.47,46662.0,34.4319,34.4402,34.4153,34.4236,46662.0
2017-10-18 13:20:00,41.47,41.49,41.46,41.47,32631.0,34.4236,34.4402,34.4153,34.4236,32631.0
2017-10-18 13:25:00,41.48,41.49,41.47,41.48,20190.0,34.4319,34.4402,34.4236,34.4319,20190.0
2017-10-18 13:30:00,41.48,41.49,41.47,41.48,25391.0,34.4319,34.4402,34.4236,34.4319,25391.0
2017-10-18 13:35:00,41.48,41.49,41.46,41.49,34947.0,34.4319,34.4402,34.4153,34.4402,34947.0
2017-10-18 13:40:00,41.49,41.5,41.46,41.48,26348.0,34.4402,34.4485,34.4153,34.4319,26348.0
2017-10-18 13:45:00,41.48,41.5,41.46,41.48,37976.0,34.4319,34.4485,34.4153,34.4319,37976.0
2017-10-18 13:50:00,41.47,41.5,41.47,41.5,26579.0,34.4236,34.4485,34.4236,34.4485,26579.0
2017-10-18 13:55:00,41.5,41.52,41.49,41.52,40360.0,34.4485,34.4651,34.4402,34.4651,40360.0
2017-10-18 14:00:00,41.52,41.54,41.51,41.52,54902.0,34.4651,34.4817,34.4568,34.4651,54902.0
2017-10-18 14:05:00,41.52,41.55,41.52,41.52,41456.0,34.4651,34.49,34.4651,34.4651,41456.0
2017-10-18 14:10:00,41.52,41.58,41.52,41.58,47908.0,34.4651,34.5149,34.4651,34.5149,47908.0
2017-10-18 14:15:00,41.58,41.6,41.57,41.6,61441.0,34.5149,34.5315,34.5066,34.5315,61441.0
2017-10-18 14:20:00,41.6,41.6,41.57,41.59,41018.0,34.5315,34.5315,34.5066,34.5232,41018.0
2017-10-18 14:25:00,41.6,41.61,41.59,41.6,48200.0,34.5315,34.5398,34.5232,34.5315,48200.0
2017-10-18 14:30:00,41.6,41.63,41.59,41.62,58053.0,34.5315,34.5564,34.5232,34.5481,58053.0
2017-10-18 14:35:00,41.63,41.64,41.61,41.62,55498.0,34.5564,34.5647,34.5398,34.5481,55498.0
2017-10-18 14:40:00,41.62,41.64,41.6,41.63,69686.0,34.5481,34.5647,34.5315,34.5564,69686.0
2017-10-18 14:45:00,41.63,41.63,41.6,41.62,48349.0,34.5564,34.5564,34.5315,34.5481,48349.0
2017-10-18 14:50:00,41.62,41.62,41.59,41.62,52821.0,34.5481,34.5481,34.5232,34.5481,52821.0
2017-10-18 14:55:00,41.62,41.64,41.61,41.64,42786.0,34.5481,34.5647,34.5398,34.5647,42786.0
2017-10-18 15:00:00,41.64,41.65,41.63,41.65,86779.0,34.5647,34.573,34.5564,34.573,86779.0
2017-10-18 15:05:00,41.65,41.66,41.64,41.66,104415.0,34.573,34.5813,34.5647,34.5813,104415.0
2017-10-18 15:10:00,41.66,41.66,41.65,41.66,31270.0,34.5813,34.5813,34.573,34.5813,31270.0
2017-10-18 15:15:00,41.66,41.72,41.65,41.7,123455.0,34.5813,34.6311,34.573,34.6145,123455.0
2017-10-18 15:20:00,41.71,41.71,41.68,41.69,85011.0,34.6228,34.6228,34.5979,34.6062,85011.0
2017-10-18 15:25:00,41.69,41.71,41.68,41.71,93458.0,34.6062,34.6228,34.5979,34.6228,93458.0
2017-10-18 15:30:00,41.71,41.72,41.66,41.66,212631.0,34.6228,34.6311,34.5813,34.5813,212631.0
2017-10-18 15:35:00,41.67,41.67,41.62,41.62,134432.0,34.5896,34.5896,34.5481,34.5481,134432.0
2017-10-18 15:40:00,41.63,41.63,41.53,41.54,150790.0,34.5564,34.5564,34.4734,34.4817,150790.0
2017-10-18 15:45:00,41.53,41.55,41.53,41.53,113106.0,34.4734,34.49,34.4734,34.4734,113106.0
2017-10-18 15:50:00,41.53,41.53,41.5,41.5,139492.0,34.4734,34.4734,34.4485,34.4485,139492.0
2017-10-18 15:55:00,41.51,41.51,41.49,41.49,279684.0,34.4568,34.4568,34.4402,34.4402,279684.0
2017-10-19 09:30:00,41.07,41.07,40.62,40.67,634714.0,34.0916,34.0916,33.718,33.7595,634714.0
2017-10-19 09:35:00,40.68,40.79,40.53,40.63,310903.0,33.7678,33.8591,33.6433,33.7263,310903.0
2017-10-19 09:40:00,40.63,40.75,40.5,40.73,143984.0,33.7263,33.8259,33.6184,33.8093,143984.0
2017-10-19 09:45:00,40.73,40.74,40.57,40.65,186384.0,33.8093,33.8176,33.6765,33.7429,186384.0
2017-10-19 09:50:00,40.65,40.7,40.54,40.55,176889.0,33.7429,33.7844,33.6516,33.6599,176889.0
2017-10-19 09:55:00,40.56,40.76,40.55,40.74,106907.0,33.6682,33.8342,33.6599,33.8176,106907.0
2017-10-19 10:00:00,40.75,40.9,40.75,40.87,98731.0,33.8259,33.9505,33.8259,33.9256,98731.0
2017-10-19 10:05:00,40.88,41.01,40.88,40.93,109121.0,33.9339,34.0418,33.9339,33.9754,109121.0
2017-10-19 10:10:00,40.92,41.02,40.9,41.0,122440.0,33.9671,34.0501,33.9505,34.0335,122440.0
2017-10-19 10:15:00,41.0,41.01,40.93,40.96,126151.0,34.0335,34.0418,33.9754,34.0003,126151.0
2017-10-19 10:20:00,40.96,41.02,40.95,41.0,74347.0,34.0003,34.0501,33.992,34.0335,74347.0
2017-10-19 10:25:00,41.0,41.01,40.89,40.93,95706.0,34.0335,34.0418,33.9422,33.9754,95706.0
2017-10-19 10:30:00,40.94,40.96,40.86,40.92,37839.0,33.9837,34.0003,33.9173,33.9671,37839.0
2017-10-19 10:35:00,40.91,40.99,40.91,40.96,52058.0,33.9588,34.0252,33.9588,34.0003,52058.0
2017-10-19 10:40:00,40.95,40.99,40.91,40.98,50321.0,33.992,34.0252,33.9588,34.0169,50321.0
2017-10-19 10:45:00,40.98,41.0,40.96,40.98,30634.0,34.0169,34.0335,34.0003,34.0169,30634.0
2017-10-19 10:50:00,40.99,41.11,40.99,41.09,81023.0,34.0252,34.1248,34.0252,34.1082,81023.0
2017-10-19 10:55:00,41.09,41.14,41.08,41.09,56590.0,34.1082,34.1497,34.0999,34.1082,56590.0
2017-10-19 11:00:00,41.1,41.11,41.08,41.1,41084.0,34.1165,34.1248,34.0999,34.1165,41084.0
2017-10-19 11:05:00,41.1,41.14,41.09,41.12,40445.0,34.1165,34.1497,34.1082,34.1331,40445.0
2017-10-19 11:10:00,41.12,41.17,41.1,41.15,36535.0,34.1331,34.1746,34.1165,34.158,36535.0
2017-10-19 11:15:00,41.16,41.21,41.15,41.2,59622.0,34.1663,34.2078,34.158,34.1995,59622.0
2017-10-19 11:20:00,41.2,41.22,41.15,41.21,97409.0,34.1995,34.2161,34.158,34.2078,97409.0
2017-10-19 11:25:00,41.21,41.22,41.16,41.17,26983.0,34.2078,34.2161,34.1663,34.1746,26983.0
2017-10-19 11:30:00,41.16,41.27,41.16,41.23,18714.0,34.1663,34.2576,34.1663,34.2244,18714.0
2017-10-19 11:35:00,41.24,41.29,41.2,41.29,38059.0,34.2327,34.2742,34.1995,34.2742,38059.0
2017-10-19 11:40:00,41.29,41.29,41.2,41.21,40904.0,34.2742,34.2742,34.1995,34.2078,40904.0
2017-10-19 11:45:00,41.21,41.22,41.17,41.21,25895.0,34.2078,34.2161,34.1746,34.2078,25895.0
2017-10-19 11:50:00,41.22,41.22,41.13,41.16,54206.0,34.2161,34.2161,34.1414,34.1663,54206.0
2017-10-19 11:55:00,41.15,41.16,41.11,41.14,30521.0,34.158,34.1663,34.1248,34.1497,30521.0
2017-10-19 12:00:00,41.14,41.14,41.07,41.07,47567.0,34.1497,34.1497,34.0916,34.0916,47567.0
2017-10-19 12:05:00,41.08,41.08,40.99,41.02,98868.0,34.0999,34.0999,34.0252,34.0501,98868.0
2017-10-19 12:10:00,41.02,41.1,41.02,41.08,17745.0,34.0501,34.1165,34.0501,34.0999,17745.0
2017-10-19 12:15:00,41.09,41.14,41.05,41.05,39909.0,34.1082,34.1497,34.075,34.075,39909.0
2017-10-19 12:20:00,41.05,41.05,40.84,40.86,153476.0,34.075,34.075,33.9007,33.9173,153476.0
2017-10-19 12:25:00,40.86,40.95,40.85,40.91,55737.0,33.9173,33.992,33.909,33.9588,55737.0
2017-10-19 12:30:00,40.91,40.98,40.9,40.98,25640.0,33.9588,34.0169,33.9505,34.0169,25640.0
2017-10-19 12:35:00,40.98,40.98,40.92,40.93,30894.0,34.0169,34.0169,33.9671,33.9754,30894.0
2017-10-19 12:40:00,40.93,40.94,40.9,40.9,31232.0,33.9754,33.9837,33.9505,33.9505,31232.0
2017-10-19 12:45:00,40.91,40.93,40.89,40.89,28055.0,33.9588,33.9754,33.9422,33.9422,28055.0
2017-10-19 12:50:00,40.9,40.92,40.88,40.9,80674.0,33.9505,33.9671,33.9339,33.9505,80674.0
2017-10-19 12:55:00,40.9,40.9,40.83,40.84,33224.0,33.9505,33.9505,33.8924,33.9007,33224.0
2017-10-19 13:00:00,40.84,40.9,40.81,40.85,45755.0,33.9007,33.9505,33.8758,33.909,45755.0
2017-10-19 13:05:00,40.86,40.89,40.84,40.86,28576.0,33.9173,33.9422,33.9007,33.9173,28576.0
2017-10-19 13:10:00,40.86,40.89,40.85,40.88,19540.0,33.9173,33.9422,33.909,33.9339,19540.0
2017-10-19 13:15:00,40.87,40.89,40.86,40.89,26096.0,33.9256,33.9422,33.9173,33.9422,26096.0
2017-10-19 13:20:00,40.89,40.89,40.86,40.86,20990.0,33.9422,33.9422,33.9173,33.9173,20990.0
2017-10-19 13:25:00,40.85,40.93,40.85,40.91,77856.0,33.909,33.9754,33.909,33.9588,77856.0
2017-10-19 13:30:00,40.91,40.92,40.84,40.86,48729.0,33.9588,33.9671,33.9007,33.9173,48729.0
2017-10-19 13:35:00,40.86,40.9,40.85,40.9,23863.0,33.9173,33.9505,33.909,33.9505,23863.0
2017-10-19 13:40:00,40.9,40.93,40.89,40.9,34668.0,33.9505,33.9754,33.9422,33.9505,34668.0
2017-10-19 13:45:00,40.9,40.93,40.89,40.9,27415.0,33.9505,33.9754,33.9422,33.9505,27415.0
2017-10-19 13:50:00,40.91,40.92,40.89,40.9,14773.0,33.9588,33.9671,33.9422,33.9505,14773.0
2017-10-19 13:55:00,40.89,40.9,40.88,40.89,13598.0,33.9422,33.9505,33.9339,33.9422,13598.0
2017-10-19 14:00:00,40.9,40.91,40.88,40.89,13692.0,33.9505,33.9588,33.9339,33.9422,13692.0
2017-10-19 14:05:00,40.89,40.91,40.88,40.9,37326.0,33.9422,33.9588,33.9339,33.9505,37326.0
2017-10-19 14:10:00,40.9,40.94,40.89,40.94,27660.0,33.9505,33.9837,33.9422,33.9837,27660.0
2017-10-19 14:15:00,40.94,40.95,40.91,40.92,22257.0,33.9837,33.992,33.9588,33.9671,22257.0
2017-10-19 14:20:00,40.93,40.93,40.87,40.9,31615.0,33.9754,33.9754,33.9256,33.9505,31615.0
2017-10-19 14:25:00,40.91,40.91,40.87,40.88,41436.0,33.9588,33.9588,33.9256,33.9339,41436.0
2017-10-19 14:30:00,40.88,40.91,40.88,40.9,22212.0,33.9339,33.9588,33.9339,33.9505,22212.0
2017-10-19 14:35:00,40.89,40.92,40.88,40.92,33937.0,33.9422,33.9671,33.9339,33.9671,33937.0
2017-10-19 14:40:00,40.92,40.94,40.89,40.92,43528.0,33.9671,33.9837,33.9422,33.9671,43528.0
2017-10-19 14:45:00,40.91,40.92,40.9,40.91,22683.0,33.9588,33.9671,33.9505,33.9588,22683.0
2017-10-19 14:50:00,40.91,40.95,40.91,40.95,29424.0,33.9588,33.992,33.9588,33.992,29424.0
2017-10-19 14:55:00,40.95,40.96,40.93,40.95,24337.0,33.992,34.0003,33.9754,33.992,24337.0
2017-10-19 15:00:00,40.96,41.0,40.95,41.0,32577.0,34.0003,34.0335,33.992,34.0335,32577.0
2017-10-19 15:05:00,41.0,41.01,40.98,41.01,100623.0,34.0335,34.0418,34.0169,34.0418,100623.0
2017-10-19 15:10:00,41.01,41.01,40.95,41.0,66326.0,34.0418,34.0418,33.992,34.0335,66326.0
2017-10-19 15:15:00,41.01,41.02,40.99,41.02,47358.0,34.0418,34.0501,34.0252,34.0501,47358.0
2017-10-19 15:20:00,41.02,41.02,40.99,41.01,44263.0,34.0501,34.0501,34.0252,34.0418,44263.0
2017-10-19 15:25:00,41.01,41.01,40.98,40.99,23711.0,34.0418,34.0418,34.0169,34.0252,23711.0
2017-10-19 15:30:00,40.98,40.99,40.97,40.98,36476.0,34.0169,34.0252,34.0086,34.0169,36476.0
2017-10-19 15:35:00,40.98,41.01,40.98,40.99,43611.0,34.0169,34.0418,34.0169,34.0252,43611.0
2017-10-19 15:40:00,40.99,41.0,40.98,41.0,38211.0,34.0252,34.0335,34.0169,34.0335,38211.0
2017-10-19 15:45:00,41.0,41.01,40.99,41.0,73846.0,34.0335,34.0418,34.0252,34.0335,73846.0
2017-10-19 15:50:00,41.0,41.03,40.99,41.03,74888.0,34.0335,34.0584,34.0252,34.0584,74888.0
2017-10-19 15:55:00,41.02,41.08,41.02,41.07,256335.0,34.0501,34.0999,34.0501,34.0916,256335.0
2017-10-20 09:30:00,41.02,41.08,40.98,41.05,308022.0,34.0501,34.0999,34.0169,34.075,308022.0
2017-10-20 09:35:00,41.04,41.05,40.96,40.99,90401.0,34.0667,34.075,34.0003,34.0252,90401.0
2017-10-20 09:40:00,41.0,41.05,40.96,41.0,144207.0,34.0335,34.075,34.0003,34.0335,144207.0
2017-10-20 09:45:00,41.0,41.0,40.92,40.97,94161.0,34.0335,34.0335,33.9671,34.0086,94161.0
2017-10-20 09:50:00,40.97,40.99,40.86,40.87,91455.0,34.0086,34.0252,33.9173,33.9256,91455.0
2017-10-20 09:55:00,40.87,40.95,40.86,40.9,118741.0,33.9256,33.992,33.9173,33.9505,118741.0
2017-10-20 10:00:00,40.9,40.92,40.86,40.9,93832.0,33.9505,33.9671,33.9173,33.9505,93832.0
2017-10-20 10:05:00,40.9,40.97,40.89,40.95,55479.0,33.9505,34.0086,33.9422,33.992,55479.0
2017-10-20 10:10:00,40.94,40.94,40.87,40.87,59868.0,33.9837,33.9837,33.9256,33.9256,59868.0
2017-10-20 10:15:00,40.87,40.93,40.85,40.91,34000.0,33.9256,33.9754,33.909,33.9588,34000.0
2017-10-20 10:20:00,40.91,40.92,40.86,40.88,56083.0,33.9588,33.9671,33.9173,33.9339,56083.0
2017-10-20 10:25:00,40.89,40.9,40.83,40.89,41103.0,33.9422,33.9505,33.8924,33.9422,41103.0
2017-10-20 10:30:00,40.9,40.93,40.9,40.91,24982.0,33.9505,33.9754,33.9505,33.9588,24982.0
2017-10-20 10:35:00,40.91,40.95,40.87,40.91,46744.0,33.9588,33.992,33.9256,33.9588,46744.0
2017-10-20 10:40:00,40.91,40.93,40.9,40.93,23225.0,33.9588,33.9754,33.9505,33.9754,23225.0
2017-10-20 10:45:00,40.93,40.94,40.88,40.9,45931.0,33.9754,33.9837,33.9339,33.9505,45931.0
2017-10-20 10:50:00,40.9,40.91,40.86,40.87,43854.0,33.9505,33.9588,33.9173,33.9256,43854.0
2017-10-20 10:55:00,40.87,40.9,40.86,40.89,50090.0,33.9256,33.9505,33.9173,33.9422,50090.0
2017-10-20 11:00:00,40.89,40.95,40.88,40.95,46072.0,33.9422,33.992,33.9339,33.992,46072.0
2017-10-20 11:05:00,40.95,40.95,40.91,40.92,52155.0,33.992,33.992,33.9588,33.9671,52155.0
2017-10-20 11:10:00,40.93,40.93,40.89,40.91,35868.0,33.9754,33.9754,33.9422,33.9588,35868.0
2017-10-20 11:15:00,40.91,40.91,40.87,40.88,32298.0,33.9588,33.9588,33.9256,33.9339,32298.0
2017-10-20 11:20:00,40.89,40.89,40.88,40.88,13628.0,33.9422,33.9422,33.9339,33.9339,13628.0
2017-10-20 11:25:00,40.88,40.91,40.88,40.89,44319.0,33.9339,33.9588,33.9339,33.9422,44319.0
2017-10-20 11:30:00,40.9,40.94,40.89,40.94,42519.0,33.9505,33.9837,33.9422,33.9837,42519.0
2017-10-20 11:35:00,40.93,40.95,40.92,40.93,26471.0,33.9754,33.992,33.9671,33.9754,26471.0
2017-10-20 11:40:00,40.94,40.95,40.93,40.95,15309.0,33.9837,33.992,33.9754,33.992,15309.0
2017-10-20 11:45:00,40.95,40.96,40.91,40.91,36329.0,33.992,34.0003,33.9588,33.9588,36329.0
2017-10-20 11:50:00,40.92,40.93,40.91,40.91,26138.0,33.9671,33.9754,33.9588,33.9588,26138.0
2017-10-20 11:55:00,40.91,40.94,40.91,40.93,22642.0,33.9588,33.9837,33.9588,33.9754,22642.0
2017-10-20 12:00:00,40.93,40.95,40.92,40.95,22552.0,33.9754,33.992,33.9671,33.992,22552.0
2017-10-20 12:05:00,40.95,40.96,40.94,40.96,20019.0,33.992,34.0003,33.9837,34.0003,20019.0
2017-10-20 12:10:00,40.95,40.98,40.95,40.98,20475.0,33.992,34.0169,33.992,34.0169,20475.0
2017-10-20 12:15:00,40.98,40.99,40.97,40.98,18055.0,34.0169,34.0252,34.0086,34.0169,18055.0
2017-10-20 12:20:00,40.98,41.0,40.98,41.0,15521.0,34.0169,34.0335,34.0169,34.0335,15521.0
2017-10-20 12:25:00,41.0,41.02,40.98,40.99,99615.0,34.0335,34.0501,34.0169,34.0252,99615.0
2017-10-20 12:30:00,41.0,41.02,40.99,41.01,34647.0,34.0335,34.0501,34.0252,34.0418,34647.0
2017-10-20 12:35:00,41.01,41.01,40.96,40.97,26255.0,34.0418,34.0418,34.0003,34.0086,26255.0
2017-10-20 12:40:00,40.97,40.99,40.96,40.98,18550.0,34.0086,34.0252,34.0003,34.0169,18550.0
2017-10-20 12:45:00,40.99,41.0,40.98,41.0,14843.0,34.0252,34.0335,34.0169,34.0335,14843.0
2017-10-20 12:50:00,41.0,41.01,40.99,41.0,22032.0,34.0335,34.0418,34.0252,34.0335,22032.0
2017-10-20 12:55:00,41.0,41.0,40.99,40.99,21982.0,34.0335,34.0335,34.0252,34.0252,21982.0
2017-10-20 13:00:00,41.0,41.0,40.99,41.0,18260.0,34.0335,34.0335,34.0252,34.0335,18260.0
2017-10-20 13:05:00,41.0,41.01,40.99,41.01,25268.0,34.0335,34.0418,34.0252,34.0418,25268.0
2017-10-20 13:10:00,41.0,41.03,41.0,41.02,31218.0,34.0335,34.0584,34.0335,34.0501,31218.0
2017-10-20 13:15:00,41.02,41.03,41.01,41.02,38685.0,34.0501,34.0584,34.0418,34.0501,38685.0
2017-10-20 13:20:00,41.02,41.03,41.01,41.01,16209.0,34.0501,34.0584,34.0418,34.0418,16209.0
2017-10-20 13:25:00,41.02,41.02,40.97,40.97,30032.0,34.0501,34.0501,34.0086,34.0086,30032.0
2017-10-20 13:30:00,40.98,40.98,40.97,40.98,24863.0,34.0169,34.0169,34.0086,34.0169,24863.0
2017-10-20 13:35:00,40.98,40.98,40.97,40.98,21201.0,34.0169,34.0169,34.0086,34.0169,21201.0
2017-10-20 13:40:00,40.98,40.98,40.96,40.97,18408.0,34.0169,34.0169,34.0003,34.0086,18408.0
2017-10-20 13:45:00,40.97,40.97,40.95,40.96,35819.0,34.0086,34.0086,33.992,34.0003,35819.0
2017-10-20 13:50:00,40.96,40.96,40.95,40.96,28158.0,34.0003,34.0003,33.992,34.0003,28158.0
2017-10-20 13:55:00,40.96,40.96,40.93,40.94,42731.0,34.0003,34.0003,33.9754,33.9837,42731.0
2017-10-20 14:00:00,40.94,40.95,40.93,40.95,40646.0,33.9837,33.992,33.9754,33.992,40646.0
2017-10-20 14:05:00,40.95,40.95,40.94,40.95,15663.0,33.992,33.992,33.9837,33.992,15663.0
2017-10-20 14:10:00,40.95,40.97,40.94,40.95,53543.0,33.992,34.0086,33.9837,33.992,53543.0
2017-10-20 14:15:00,40.95,40.95,40.91,40.91,38218.0,33.992,33.992,33.9588,33.9588,38218.0
2017-10-20 14:20:00,40.91,40.92,40.9,40.91,31947.0,33.9588,33.9671,33.9505,33.9588,31947.0
2017-10-20 14:25:00,40.9,40.92,40.9,40.91,66780.0,33.9505,33.9671,33.9505,33.9588,66780.0
2017-10-20 14:30:00,40.92,40.96,40.91,40.95,24032.0,33.9671,34.0003,33.9588,33.992,24032.0
2017-10-20 14:35:00,40.95,40.95,40.92,40.93,26970.0,33.992,33.992,33.9671,33.9754,26970.0
2017-10-20 14:40:00,40.93,40.94,40.92,40.93,14738.0,33.9754,33.9837,33.9671,33.9754,14738.0
2017-10-20 14:45:00,40.93,40.95,40.92,40.95,32790.0,33.9754,33.992,33.9671,33.992,32790.0
2017-10-20 14:50:00,40.95,40.96,40.94,40.95,45284.0,33.992,34.0003,33.9837,33.992,45284.0
2017-10-20 14:55:00,40.95,40.96,40.94,40.95,21668.0,33.992,34.0003,33.9837,33.992,21668.0
2017-10-20 15:00:00,40.95,40.96,40.94,40.96,51324.0,33.992,34.0003,33.9837,34.0003,51324.0
2017-10-20 15:05:00,40.96,40.98,40.95,40.97,34440.0,34.0003,34.0169,33.992,34.0086,34440.0
2017-10-20 15:10:00,40.97,41.02,40.96,41.02,54463.0,34.0086,34.0501,34.0003,34.0501,54463.0
2017-10-20 15:15:00,41.02,41.05,41.01,41.05,45324.0,34.0501,34.075,34.0418,34.075,45324.0
2017-10-20 15:20:00,41.04,41.07,41.02,41.03,88221.0,34.0667,34.0916,34.0501,34.0584,88221.0
2017-10-20 15:25:00,41.04,41.05,41.02,41.02,23359.0,34.0667,34.075,34.0501,34.0501,23359.0
2017-10-20 15:30:00,41.02,41.04,41.02,41.04,55491.0,34.0501,34.0667,34.0501,34.0667,55491.0
2017-10-20 15:35:00,41.04,41.07,41.03,41.07,61204.0,34.0667,34.0916,34.0584,34.0916,61204.0
2017-10-20 15:40:00,41.07,41.08,41.06,41.08,123945.0,34.0916,34.0999,34.0833,34.0999,123945.0
2017-10-20 15:45:00,41.08,41.09,41.03,41.04,151274.0,34.0999,34.1082,34.0584,34.0667,151274.0
2017-10-20 15:50:00,41.04,41.08,41.03,41.08,163574.0,34.0667,34.0999,34.0584,34.0999,163574.0
2017-10-20 15:55:00,41.08,41.12,41.07,41.12,335332.0,34.0999,34.1331,34.0916,34.1331,335332.0
2017-10-23 09:30:00,41.37,41.38,41.2,41.25,102626.0,34.3406,34.3489,34.1995,34.241,102626.0
2017-10-23 09:35:00,41.25,41.29,41.24,41.27,46329.0,34.241,34.2742,34.2327,34.2576,46329.0
2017-10-23 09:40:00,41.27,41.39,41.27,41.38,99270.0,34.2576,34.3572,34.2576,34.3489,99270.0
2017-10-23 09:45:00,41.38,41.45,41.37,41.45,120149.0,34.3489,34.407,34.3406,34.407,120149.0
2017-10-23 09:50:00,41.45,41.48,41.4,41.41,60686.0,34.407,34.4319,34.3655,34.3738,60686.0
2017-10-23 09:55:00,41.41,41.45,41.36,41.43,115551.0,34.3738,34.407,34.3323,34.3904,115551.0
2017-10-23 10:00:00,41.42,41.42,41.35,41.36,38310.0,34.3821,34.3821,34.324,34.3323,38310.0
2017-10-23 10:05:00,41.35,41.35,41.29,41.3,99782.0,34.324,34.324,34.2742,34.2825,99782.0
2017-10-23 10:10:00,41.3,41.32,41.27,41.3,293882.0,34.2825,34.2991,34.2576,34.2825,293882.0
2017-10-23 10:15:00,41.3,41.31,41.28,41.3,51112.0,34.2825,34.2908,34.2659,34.2825,51112.0
2017-10-23 10:20:00,41.3,41.32,41.28,41.28,85955.0,34.2825,34.2991,34.2659,34.2659,85955.0
2017-10-23 10:25:00,41.27,41.31,41.26,41.3,78679.0,34.2576,34.2908,34.2493,34.2825,78679.0
2017-10-23 10:30:00,41.3,41.31,41.27,41.3,49719.0,34.2825,34.2908,34.2576,34.2825,49719.0
2017-10-23 10:35:00,41.3,41.3,41.28,41.3,34715.0,34.2825,34.2825,34.2659,34.2825,34715.0
2017-10-23 10:40:00,41.3,41.32,41.26,41.26,190291.0,34.2825,34.2991,34.2493,34.2493,190291.0
2017-10-23 10:45:00,41.27,41.31,41.24,41.26,22068.0,34.2576,34.2908,34.2327,34.2493,22068.0
2017-10-23 10:50:00,41.27,41.3,41.27,41.29,30282.0,34.2576,34.2825,34.2576,34.2742,30282.0
2017-10-23 10:55:00,41.29,41.3,41.27,41.28,25461.0,34.2742,34.2825,34.2576,34.2659,25461.0
2017-10-23 11:00:00,41.29,41.3,41.26,41.27,41512.0,34.2742,34.2825,34.2493,34.2576,41512.0
2017-10-23 11:05:00,41.27,41.28,41.25,41.28,20439.0,34.2576,34.2659,34.241,34.2659,20439.0
2017-10-23 11:10:00,41.28,41.29,41.25,41.27,64534.0,34.2659,34.2742,34.241,34.2576,64534.0
2017-10-23 11:15:00,41.27,41.28,41.24,41.25,44581.0,34.2576,34.2659,34.2327,34.241,44581.0
2017-10-23 11:20:00,41.25,41.25,41.22,41.23,23023.0,34.241,34.241,34.2161,34.2244,23023.0
2017-10-23 11:25:00,41.24,41.26,41.23,41.24,40121.0,34.2327,34.2493,34.2244,34.2327,40121.0
2017-10-23 11:30:00,41.24,41.25,41.24,41.25,23990.0,34.2327,34.241,34.2327,34.241,23990.0
2017-10-23 11:35:00,41.25,41.25,41.24,41.25,20717.0,34.241,34.241,34.2327,34.241,20717.0
2017-10-23 11:40:00,41.24,41.26,41.24,41.25,53742.0,34.2327,34.2493,34.2327,34.241,53742.0
2017-10-23 11:45:00,41.25,41.26,41.23,41.25,60196.0,34.241,34.2493,34.2244,34.241,60196.0
2017-10-23 11:50:00,41.25,41.28,41.24,41.27,60680.0,34.241,34.2659,34.2327,34.2576,60680.0
2017-10-23 11:55:00,41.27,41.29,41.26,41.27,38205.0,34.2576,34.2742,34.2493,34.2576,38205.0
2017-10-23 12:00:00,41.28,41.29,41.26,41.29,51474.0,34.2659,34.2742,34.2493,34.2742,51474.0
2017-10-23 12:05:00,41.3,41.31,41.26,41.3,53804.0,34.2825,34.2908,34.2493,34.2825,53804.0
2017-10-23 12:10:00,41.29,41.33,41.29,41.3,54997.0,34.2742,34.3074,34.2742,34.2825,54997.0
2017-10-23 12:15:00,41.3,41.32,41.3,41.31,44005.0,34.2825,34.2991,34.2825,34.2908,44005.0
2017-10-23 12:20:00,41.31,41.31,41.29,41.31,63957.0,34.2908,34.2908,34.2742,34.2908,63957.0
2017-10-23 12:25:00,41.31,41.35,41.3,41.34,33469.0,34.2908,34.324,34.2825,34.3157,33469.0
2017-10-23 12:30:00,41.34,41.35,41.31,41.31,38741.0,34.3157,34.324,34.2908,34.2908,38741.0
2017-10-23 12:35:00,41.32,41.33,41.31,41.32,11875.0,34.2991,34.3074,34.2908,34.2991,11875.0
2017-10-23 12:40:00,41.32,41.32,41.29,41.3,34444.0,34.2991,34.2991,34.2742,34.2825,34444.0
2017-10-23 12:45:00,41.29,41.31,41.29,41.3,187978.0,34.2742,34.2908,34.2742,34.2825,187978.0
2017-10-23 12:50:00,41.29,41.32,41.28,41.31,83510.0,34.2742,34.2991,34.2659,34.2908,83510.0
2017-10-23 12:55:00,41.31,41.35,41.3,41.31,45107.0,34.2908,34.324,34.2825,34.2908,45107.0
2017-10-23 13:00:00,41.31,41.33,41.3,41.32,16115.0,34.2908,34.3074,34.2825,34.2991,16115.0
2017-10-23 13:05:00,41.32,41.34,41.31,41.33,16566.0,34.2991,34.3157,34.2908,34.3074,16566.0
2017-10-23 13:10:00,41.33,41.33,41.3,41.32,21387.0,34.3074,34.3074,34.2825,34.2991,21387.0
2017-10-23 13:15:00,41.31,41.32,41.29,41.31,19994.0,34.2908,34.2991,34.2742,34.2908,19994.0
2017-10-23 13:20:00,41.3,41.32,41.3,41.32,29040.0,34.2825,34.2991,34.2825,34.2991,29040.0
2017-10-23 13:25:00,41.32,41.32,41.3,41.31,9735.0,34.2991,34.2991,34.2825,34.2908,9735.0
2017-10-23 13:30:00,41.31,41.32,41.25,41.25,48964.0,34.2908,34.2991,34.241,34.241,48964.0
2017-10-23 13:35:00,41.25,41.29,41.25,41.28,29840.0,34.241,34.2742,34.241,34.2659,29840.0
2017-10-23 13:40:00,41.28,41.28,41.27,41.27,10881.0,34.2659,34.2659,34.2576,34.2576,10881.0
2017-10-23 13:45:00,41.28,41.3,41.27,41.28,17822.0,34.2659,34.2825,34.2576,34.2659,17822.0
2017-10-23 13:50:00,41.28,41.31,41.27,41.31,64169.0,34.2659,34.2908,34.2576,34.2908,64169.0
2017-10-23 13:55:00,41.31,41.31,41.26,41.27,63663.0,34.2908,34.2908,34.2493,34.2576,63663.0
2017-10-23 14:00:00,41.27,41.29,41.26,41.27,22867.0,34.2576,34.2742,34.2493,34.2576,22867.0
2017-10-23 14:05:00,41.27,41.29,41.26,41.28,18711.0,34.2576,34.2742,34.2493,34.2659,18711.0
2017-10-23 14:10:00,41.27,41.29,41.26,41.27,22720.0,34.2576,34.2742,34.2493,34.2576,22720.0
2017-10-23 14:15:00,41.27,41.28,41.23,41.24,39864.0,34.2576,34.2659,34.2244,34.2327,39864.0
2017-10-23 14:20:00,41.25,41.26,41.23,41.23,27649.0,34.241,34.2493,34.2244,34.2244,27649.0
2017-10-23 14:25:00,41.24,41.26,41.23,41.25,136877.0,34.2327,34.2493,34.2244,34.241,136877.0
2017-10-23 14:30:00,41.25,41.27,41.24,41.24,29756.0,34.241,34.2576,34.2327,34.2327,29756.0
2017-10-23 14:35:00,41.24,41.27,41.24,41.27,16681.0,34.2327,34.2576,34.2327,34.2576,16681.0
2017-10-23 14:40:00,41.27,41.3,41.26,41.28,25626.0,34.2576,34.2825,34.2493,34.2659,25626.0
2017-10-23 14:45:00,41.28,41.29,41.22,41.22,39871.0,34.2659,34.2742,34.2161,34.2161,39871.0
2017-10-23 14:50:00,41.23,41.23,41.17,41.21,55045.0,34.2244,34.2244,34.1746,34.2078,55045.0
2017-10-23 14:55:00,41.22,41.24,41.21,41.23,12481.0,34.2161,34.2327,34.2078,34.2244,12481.0
2017-10-23 15:00:00,41.23,41.24,41.21,41.22,20368.0,34.2244,34.2327,34.2078,34.2161,20368.0
2017-10-23 15:05:00,41.22,41.22,41.18,41.2,31881.0,34.2161,34.2161,34.1829,34.1995,31881.0
2017-10-23 15:10:00,41.2,41.2,41.18,41.19,18293.0,34.1995,34.1995,34.1829,34.1912,18293.0
2017-10-23 15:15:00,41.18,41.21,41.18,41.2,48588.0,34.1829,34.2078,34.1829,34.1995,48588.0
2017-10-23 15:20:00,41.2,41.22,41.19,41.21,30009.0,34.1995,34.2161,34.1912,34.2078,30009.0
2017-10-23 15:25:00,41.21,41.22,41.18,41.2,60571.0,34.2078,34.2161,34.1829,34.1995,60571.0
2017-10-23 15:30:00,41.2,41.2,41.18,41.18,34776.0,34.1995,34.1995,34.1829,34.1829,34776.0
2017-10-23 15:35:00,41.18,41.19,41.12,41.13,105342.0,34.1829,34.1912,34.1331,34.1414,105342.0
2017-10-23 15:40:00,41.13,41.16,41.11,41.16,85890.0,34.1414,34.1663,34.1248,34.1663,85890.0
2017-10-23 15:45:00,41.16,41.19,41.15,41.19,61715.0,34.1663,34.1912,34.158,34.1912,61715.0
2017-10-23 15:50:00,41.19,41.2,41.17,41.2,105080.0,34.1912,34.1995,34.1746,34.1995,105080.0
2017-10-23 15:55:00,41.2,41.22,41.19,41.2,240138.0,34.1995,34.2161,34.1912,34.1995,240138.0
2017-10-24 09:30:00,41.26,41.31,41.23,41.29,129295.0,34.2493,34.2908,34.2244,34.2742,129295.0
2017-10-24 09:35:00,41.28,41.29,41.18,41.2,42542.0,34.2659,34.2742,34.1829,34.1995,42542.0
2017-10-24 09:40:00,41.2,41.25,41.19,41.22,116922.0,34.1995,34.241,34.1912,34.2161,116922.0
2017-10-24 09:45:00,41.22,41.25,41.18,41.19,34164.0,34.2161,34.241,34.1829,34.1912,34164.0
2017-10-24 09:50:00,41.19,41.2,41.11,41.13,68852.0,34.1912,34.1995,34.1248,34.1414,68852.0
2017-10-24 09:55:00,41.13,41.17,41.1,41.11,64488.0,34.1414,34.1746,34.1165,34.1248,64488.0
2017-10-24 10:00:00,41.11,41.17,41.11,41.16,70803.0,34.1248,34.1746,34.1248,34.1663,70803.0
2017-10-24 10:05:00,41.18,41.22,41.16,41.16,108131.0,34.1829,34.2161,34.1663,34.1663,108131.0
2017-10-24 10:10:00,41.16,41.17,41.1,41.11,37915.0,34.1663,34.1746,34.1165,34.1248,37915.0
2017-10-24 10:15:00,41.11,41.11,41.0,41.01,79975.0,34.1248,34.1248,34.0335,34.0418,79975.0
2017-10-24 10:20:00,41.02,41.03,40.97,40.99,102354.0,34.0501,34.0584,34.0086,34.0252,102354.0
2017-10-24 10:25:00,41.0,41.03,40.99,41.02,39953.0,34.0335,34.0584,34.0252,34.0501,39953.0
2017-10-24 10:30:00,41.01,41.02,40.99,41.0,21669.0,34.0418,34.0501,34.0252,34.0335,21669.0
2017-10-24 10:35:00,40.99,41.0,40.98,41.0,23280.0,34.0252,34.0335,34.0169,34.0335,23280.0
2017-10-24 10:40:00,41.01,41.04,41.0,41.0,32159.0,34.0418,34.0667,34.0335,34.0335,32159.0
2017-10-24 10:45:00,41.01,41.03,40.99,41.0,36940.0,34.0418,34.0584,34.0252,34.0335,36940.0
2017-10-24 10:50:00,41.0,41.0,40.99,41.0,17269.0,34.0335,34.0335,34.0252,34.0335,17269.0
2017-10-24 10:55:00,40.99,41.01,40.98,41.0,36544.0,34.0252,34.0418,34.0169,34.0335,36544.0
2017-10-24 11:00:00,41.01,41.04,41.0,41.03,22676.0,34.0418,34.0667,34.0335,34.0584,22676.0
2017-10-24 11:05:00,41.04,41.05,41.01,41.02,10487.0,34.0667,34.075,34.0418,34.0501,10487.0
2017-10-24 11:10:00,41.02,41.03,41.01,41.02,18305.0,34.0501,34.0584,34.0418,34.0501,18305.0
2017-10-24 11:15:00,41.03,41.06,41.02,41.03,39050.0,34.0584,34.0833,34.0501,34.0584,39050.0
2017-10-24 11:20:00,41.03,41.06,41.03,41.05,16284.0,34.0584,34.0833,34.0584,34.075,16284.0
2017-10-24 11:25:00,41.05,41.07,41.05,41.06,19350.0,34.075,34.0916,34.075,34.0833,19350.0
2017-10-24 11:30:00,41.06,41.08,41.04,41.08,98687.0,34.0833,34.0999,34.0667,34.0999,98687.0
2017-10-24 11:35:00,41.08,41.11,41.07,41.11,16371.0,34.0999,34.1248,34.0916,34.1248,16371.0
2017-10-24 11:40:00,41.11,41.12,41.08,41.09,19421.0,34.1248,34.1331,34.0999,34.1082,19421.0
2017-10-24 11:45:00,41.09,41.1,41.06,41.06,26566.0,34.1082,34.1165,34.0833,34.0833,26566.0
2017-10-24 11:50:00,41.06,41.07,41.05,41.05,12103.0,34.0833,34.0916,34.075,34.075,12103.0
2017-10-24 11:55:00,41.06,41.09,41.05,41.07,29974.0,34.0833,34.1082,34.075,34.0916,29974.0
2017-10-24 12:00:00,41.06,41.1,41.06,41.09,37257.0,34.0833,34.1165,34.0833,34.1082,37257.0
2017-10-24 12:05:00,41.1,41.11,41.09,41.1,11106.0,34.1165,34.1248,34.1082,34.1165,11106.0
2017-10-24 12:10:00,41.11,41.13,41.09,41.12,41789.0,34.1248,34.1414,34.1082,34.1331,41789.0
2017-10-24 12:15:00,41.12,41.13,41.1,41.12,20326.0,34.1331,34.1414,34.1165,34.1331,20326.0
2017-10-24 12:20:00,41.12,41.12,41.11,41.12,4800.0,34.1331,34.1331,34.1248,34.1331,4800.0
2017-10-24 12:25:00,41.12,41.14,41.11,41.13,16095.0,34.1331,34.1497,34.1248,34.1414,16095.0
2017-10-24 12:30:00,41.13,41.19,41.13,41.19,138563.0,34.1414,34.1912,34.1414,34.1912,138563.0
2017-10-24 12:35:00,41.19,41.22,41.18,41.22,38267.0,34.1912,34.2161,34.1829,34.2161,38267.0
2017-10-24 12:40:00,41.22,41.23,41.2,41.2,18554.0,34.2161,34.2244,34.1995,34.1995,18554.0
2017-10-24 12:45:00,41.21,41.21,41.18,41.2,23387.0,34.2078,34.2078,34.1829,34.1995,23387.0
2017-10-24 12:50:00,41.2,41.21,41.18,41.2,32683.0,34.1995,34.2078,34.1829,34.1995,32683.0
2017-10-24 12:55:00,41.2,41.2,41.16,41.16,26257.0,34.1995,34.1995,34.1663,34.1663,26257.0
2017-10-24 13:00:00,41.17,41.17,41.16,41.16,10126.0,34.1746,34.1746,34.1663,34.1663,10126.0
2017-10-24 13:05:00,41.17,41.17,41.15,41.16,21970.0,34.1746,34.1746,34.158,34.1663,21970.0
2017-10-24 13:10:00,41.16,41.17,41.15,41.17,18377.0,34.1663,34.1746,34.158,34.1746,18377.0
2017-10-24 13:15:00,41.17,41.19,41.16,41.18,13239.0,34.1746,34.1912,34.1663,34.1829,13239.0
2017-10-24 13:20:00,41.17,41.2,41.17,41.19,64103.0,34.1746,34.1995,34.1746,34.1912,64103.0
2017-10-24 13:25:00,41.19,41.25,41.18,41.24,198198.0,34.1912,34.241,34.1829,34.2327,198198.0
2017-10-24 13:30:00,41.25,41.26,41.24,41.26,21729.0,34.241,34.2493,34.2327,34.2493,21729.0
2017-10-24 13:35:00,41.26,41.29,41.25,41.29,23802.0,34.2493,34.2742,34.241,34.2742,23802.0
2017-10-24 13:40:00,41.29,41.3,41.27,41.29,20683.0,34.2742,34.2825,34.2576,34.2742,20683.0
2017-10-24 13:45:00,41.29,41.31,41.28,41.29,41455.0,34.2742,34.2908,34.2659,34.2742,41455.0
2017-10-24 13:50:00,41.29,41.29,41.26,41.27,13263.0,34.2742,34.2742,34.2493,34.2576,13263.0
2017-10-24 13:55:00,41.27,41.27,41.26,41.27,26476.0,34.2576,34.2576,34.2493,34.2576,26476.0
2017-10-24 14:00:00,41.27,41.28,41.26,41.26,43033.0,34.2576,34.2659,34.2493,34.2493,43033.0
2017-10-24 14:05:00,41.27,41.3,41.26,41.29,232333.0,34.2576,34.2825,34.2493,34.2742,232333.0
2017-10-24 14:10:00,41.3,41.33,41.3,41.33,22914.0,34.2825,34.3074,34.2825,34.3074,22914.0
2017-10-24 14:15:00,41.32,41.33,41.31,41.33,31151.0,34.2991,34.3074,34.2908,34.3074,31151.0
2017-10-24 14:20:00,41.33,41.34,41.32,41.33,29952.0,34.3074,34.3157,34.2991,34.3074,29952.0
2017-10-24 14:25:00,41.33,41.35,41.31,41.34,61123.0,34.3074,34.324,34.2908,34.3157,61123.0
2017-10-24 14:30:00,41.34,41.35,41.33,41.34,61797.0,34.3157,34.324,34.3074,34.3157,61797.0
2017-10-24 14:35:00,41.34,41.38,41.34,41.34,55701.0,34.3157,34.3489,34.3157,34.3157,55701.0
2017-10-24 14:40:00,41.34,41.36,41.33,41.36,12115.0,34.3157,34.3323,34.3074,34.3323,12115.0
2017-10-24 14:45:00,41.36,41.36,41.35,41.36,14902.0,34.3323,34.3323,34.324,34.3323,14902.0
2017-10-24 14:50:00,41.36,41.36,41.31,41.32,38587.0,34.3323,34.3323,34.2908,34.2991,38587.0
2017-10-24 14:55:00,41.33,41.34,41.32,41.33,28345.0,34.3074,34.3157,34.2991,34.3074,28345.0
2017-10-24 15:00:00,41.34,41.35,41.31,41.32,46254.0,34.3157,34.324,34.2908,34.2991,46254.0
2017-10-24 15:05:00,41.32,41.32,41.26,41.28,54858.0,34.2991,34.2991,34.2493,34.2659,54858.0
2017-10-24 15:10:00,41.28,41.3,41.26,41.27,49541.0,34.2659,34.2825,34.2493,34.2576,49541.0
2017-10-24 15:15:00,41.27,41.28,41.24,41.26,48561.0,34.2576,34.2659,34.2327,34.2493,48561.0
2017-10-24 15:20:00,41.27,41.27,41.26,41.26,21261.0,34.2576,34.2576,34.2493,34.2493,21261.0
2017-10-24 15:25:00,41.27,41.27,41.22,41.22,59275.0,34.2576,34.2576,34.2161,34.2161,59275.0
2017-10-24 15:30:00,41.23,41.25,41.22,41.25,20473.0,34.2244,34.241,34.2161,34.241,20473.0
2017-10-24 15:35:00,41.25,41.27,41.24,41.27,56614.0,34.241,34.2576,34.2327,34.2576,56614.0
2017-10-24 15:40:00,41.27,41.28,41.25,41.25,77840.0,34.2576,34.2659,34.241,34.241,77840.0
2017-10-24 15:45:00,41.26,41.27,41.25,41.27,51086.0,34.2493,34.2576,34.241,34.2576,51086.0
2017-10-24 15:50:00,41.27,41.3,41.27,41.3,64886.0,34.2576,34.2825,34.2576,34.2825,64886.0
2017-10-24 15:55:00,41.3,41.34,41.27,41.34,274853.0,34.2825,34.3157,34.2576,34.3157,274853.0
2017-10-25 09:30:00,41.3,41.33,41.12,41.31,149578.0,34.2825,34.3074,34.1331,34.2908,149578.0
2017-10-25 09:35:00,41.31,41.36,41.29,41.34,51264.0,34.2908,34.3323,34.2742,34.3157,51264.0
2017-10-25 09:40:00,41.34,41.41,41.34,41.35,43401.0,34.3157,34.3738,34.3157,34.324,43401.0
2017-10-25 09:45:00,41.34,41.38,41.33,41.36,27564.0,34.3157,34.3489,34.3074,34.3323,27564.0
2017-10-25 09:50:00,41.36,41.38,41.29,41.3,31938.0,34.3323,34.3489,34.2742,34.2825,31938.0
2017-10-25 09:55:00,41.3,41.33,41.26,41.27,39384.0,34.2825,34.3074,34.2493,34.2576,39384.0
2017-10-25 10:00:00,41.27,41.34,41.26,41.33,47166.0,34.2576,34.3157,34.2493,34.3074,47166.0
2017-10-25 10:05:00,41.32,41.32,41.27,41.27,12584.0,34.2991,34.2991,34.2576,34.2576,12584.0
2017-10-25 10:10:00,41.27,41.3,41.26,41.29,41987.0,34.2576,34.2825,34.2493,34.2742,41987.0
2017-10-25 10:15:00,41.28,41.29,41.21,41.23,42381.0,34.2659,34.2742,34.2078,34.2244,42381.0
2017-10-25 10:20:00,41.23,41.29,41.22,41.27,29210.0,34.2244,34.2742,34.2161,34.2576,29210.0
2017-10-25 10:25:00,41.27,41.29,41.26,41.27,13538.0,34.2576,34.2742,34.2493,34.2576,13538.0
2017-10-25 10:30:00,41.27,41.29,41.24,41.27,16065.0,34.2576,34.2742,34.2327,34.2576,16065.0
2017-10-25 10:35:00,41.27,41.28,41.23,41.23,18222.0,34.2576,34.2659,34.2244,34.2244,18222.0
2017-10-25 10:40:00,41.23,41.27,41.18,41.19,31217.0,34.2244,34.2576,34.1829,34.1912,31217.0
2017-10-25 10:45:00,41.18,41.21,41.15,41.21,31433.0,34.1829,34.2078,34.158,34.2078,31433.0
2017-10-25 10:50:00,41.21,41.21,41.17,41.2,14768.0,34.2078,34.2078,34.1746,34.1995,14768.0
2017-10-25 10:55:00,41.19,41.22,41.18,41.19,16941.0,34.1912,34.2161,34.1829,34.1912,16941.0
2017-10-25 11:00:00,41.19,41.2,41.05,41.08,65493.0,34.1912,34.1995,34.075,34.0999,65493.0
2017-10-25 11:05:00,41.09,41.1,40.98,40.99,41576.0,34.1082,34.1165,34.0169,34.0252,41576.0
2017-10-25 11:10:00,40.98,41.03,40.93,40.96,64990.0,34.0169,34.0584,33.9754,34.0003,64990.0
2017-10-25 11:15:00,40.96,40.99,40.9,40.92,67134.0,34.0003,34.0252,33.9505,33.9671,67134.0
2017-10-25 11:20:00,40.93,40.96,40.9,40.94,20931.0,33.9754,34.0003,33.9505,33.9837,20931.0
2017-10-25 11:25:00,40.93,40.99,40.91,40.97,120548.0,33.9754,34.0252,33.9588,34.0086,120548.0
2017-10-25 11:30:00,40.97,40.99,40.94,40.95,65605.0,34.0086,34.0252,33.9837,33.992,65605.0
2017-10-25 11:35:00,40.95,40.95,40.94,40.95,57430.0,33.992,33.992,33.9837,33.992,57430.0
2017-10-25 11:40:00,40.95,40.95,40.91,40.93,24519.0,33.992,33.992,33.9588,33.9754,24519.0
2017-10-25 11:45:00,40.92,40.95,40.91,40.94,13018.0,33.9671,33.992,33.9588,33.9837,13018.0
2017-10-25 11:50:00,40.93,40.93,40.89,40.9,18613.0,33.9754,33.9754,33.9422,33.9505,18613.0
2017-10-25 11:55:00,40.9,40.91,40.84,40.85,41123.0,33.9505,33.9588,33.9007,33.909,41123.0
2017-10-25 12:00:00,40.84,40.85,40.77,40.79,133610.0,33.9007,33.909,33.8425,33.8591,133610.0
2017-10-25 12:05:00,40.79,40.86,40.78,40.85,24528.0,33.8591,33.9173,33.8508,33.909,24528.0
2017-10-25 12:10:00,40.84,40.85,40.8,40.8,23204.0,33.9007,33.909,33.8674,33.8674,23204.0
2017-10-25 12:15:00,40.8,40.81,40.74,40.76,42178.0,33.8674,33.8758,33.8176,33.8342,42178.0
2017-10-25 12:20:00,40.76,40.78,40.71,40.72,21993.0,33.8342,33.8508,33.7927,33.801,21993.0
2017-10-25 12:25:00,40.73,40.75,40.71,40.72,17375.0,33.8093,33.8259,33.7927,33.801,17375.0
2017-10-25 12:30:00,40.71,40.76,40.7,40.75,34596.0,33.7927,33.8342,33.7844,33.8259,34596.0
2017-10-25 12:35:00,40.75,40.81,40.75,40.78,19308.0,33.8259,33.8758,33.8259,33.8508,19308.0
2017-10-25 12:40:00,40.77,40.78,40.75,40.77,33880.0,33.8425,33.8508,33.8259,33.8425,33880.0
2017-10-25 12:45:00,40.77,40.85,40.77,40.82,40493.0,33.8425,33.909,33.8425,33.8841,40493.0
2017-10-25 12:50:00,40.82,40.91,40.81,40.91,36375.0,33.8841,33.9588,33.8758,33.9588,36375.0
2017-10-25 12:55:00,40.91,40.92,40.89,40.9,25405.0,33.9588,33.9671,33.9422,33.9505,25405.0
2017-10-25 13:00:00,40.9,40.9,40.85,40.87,11002.0,33.9505,33.9505,33.909,33.9256,11002.0
2017-10-25 13:05:00,40.87,40.91,40.85,40.9,23207.0,33.9256,33.9588,33.909,33.9505,23207.0
2017-10-25 13:10:00,40.9,40.97,40.89,40.96,17256.0,33.9505,34.0086,33.9422,34.0003,17256.0
2017-10-25 13:15:00,40.96,40.97,40.94,40.97,13989.0,34.0003,34.0086,33.9837,34.0086,13989.0
2017-10-25 13:20:00,40.97,40.97,40.91,40.94,24090.0,34.0086,34.0086,33.9588,33.9837,24090.0
2017-10-25 13:25:00,40.93,40.95,40.91,40.93,37982.0,33.9754,33.992,33.9588,33.9754,37982.0
2017-10-25 13:30:00,40.93,40.96,40.92,40.94,21423.0,33.9754,34.0003,33.9671,33.9837,21423.0
2017-10-25 13:35:00,40.94,40.96,40.91,40.95,45644.0,33.9837,34.0003,33.9588,33.992,45644.0
2017-10-25 13:40:00,40.95,40.97,40.94,40.96,21400.0,33.992,34.0086,33.9837,34.0003,21400.0
2017-10-25 13:45:00,40.96,40.97,40.93,40.94,15815.0,34.0003,34.0086,33.9754,33.9837,15815.0
2017-10-25 13:50:00,40.94,40.95,40.9,40.91,31557.0,33.9837,33.992,33.9505,33.9588,31557.0
2017-10-25 13:55:00,40.91,40.92,40.89,40.91,45358.0,33.9588,33.9671,33.9422,33.9588,45358.0
2017-10-25 14:00:00,40.91,40.94,40.9,40.94,16310.0,33.9588,33.9837,33.9505,33.9837,16310.0
2017-10-25 14:05:00,40.94,40.96,40.92,40.95,14571.0,33.9837,34.0003,33.9671,33.992,14571.0
2017-10-25 14:10:00,40.95,40.97,40.94,40.96,21464.0,33.992,34.0086,33.9837,34.0003,21464.0
2017-10-25 14:15:00,40.96,40.99,40.95,40.97,20440.0,34.0003,34.0252,33.992,34.0086,20440.0
2017-10-25 14:20:00,40.96,41.0,40.96,41.0,26252.0,34.0003,34.0335,34.0003,34.0335,26252.0
2017-10-25 14:25:00,40.99,41.01,40.98,40.98,24874.0,34.0252,34.0418,34.0169,34.0169,24874.0
2017-10-25 14:30:00,40.98,40.98,40.95,40.95,17103.0,34.0169,34.0169,33.992,33.992,17103.0
2017-10-25 14:35:00,40.95,40.99,40.95,40.96,28637.0,33.992,34.0252,33.992,34.0003,28637.0
2017-10-25 14:40:00,40.96,40.96,40.91,40.91,18180.0,34.0003,34.0003,33.9588,33.9588,18180.0
2017-10-25 14:45:00,40.92,40.95,40.91,40.95,21764.0,33.9671,33.992,33.9588,33.992,21764.0
2017-10-25 14:50:00,40.95,40.99,40.92,40.98,30749.0,33.992,34.0252,33.9671,34.0169,30749.0
2017-10-25 14:55:00,40.98,41.03,40.97,41.02,24971.0,34.0169,34.0584,34.0086,34.0501,24971.0
2017-10-25 15:00:00,41.01,41.04,40.99,41.04,36711.0,34.0418,34.0667,34.0252,34.0667,36711.0
2017-10-25 15:05:00,41.04,41.08,41.03,41.03,59741.0,34.0667,34.0999,34.0584,34.0584,59741.0
2017-10-25 15:10:00,41.04,41.08,41.04,41.08,19900.0,34.0667,34.0999,34.0667,34.0999,19900.0
2017-10-25 15:15:00,41.08,41.08,41.06,41.07,21049.0,34.0999,34.0999,34.0833,34.0916,21049.0
2017-10-25 15:20:00,41.07,41.11,41.07,41.11,36551.0,34.0916,34.1248,34.0916,34.1248,36551.0
2017-10-25 15:25:00,41.11,41.15,41.1,41.14,42371.0,34.1248,34.158,34.1165,34.1497,42371.0
2017-10-25 15:30:00,41.13,41.14,41.11,41.11,39116.0,34.1414,34.1497,34.1248,34.1248,39116.0
2017-10-25 15:35:00,41.12,41.15,41.11,41.12,38090.0,34.1331,34.158,34.1248,34.1331,38090.0
2017-10-25 15:40:00,41.12,41.13,41.1,41.1,39739.0,34.1331,34.1414,34.1165,34.1165,39739.0
2017-10-25 15:45:00,41.11,41.12,41.09,41.09,60481.0,34.1248,34.1331,34.1082,34.1082,60481.0
2017-10-25 15:50:00,41.1,41.15,41.09,41.14,91793.0,34.1165,34.158,34.1082,34.1497,91793.0
2017-10-25 15:55:00,41.14,41.17,41.13,41.16,230945.0,34.1497,34.1746,34.1414,34.1663,230945.0
2017-10-26 09:30:00,41.18,41.2,41.09,41.15,309885.0,34.1829,34.1995,34.1082,34.158,309885.0
2017-10-26 09:35:00,41.16,41.17,41.07,41.07,70700.0,34.1663,34.1746,34.0916,34.0916,70700.0
2017-10-26 09:40:00,41.07,41.14,41.07,41.14,41402.0,34.0916,34.1497,34.0916,34.1497,41402.0
2017-10-26 09:45:00,41.14,41.24,41.14,41.22,105202.0,34.1497,34.2327,34.1497,34.2161,105202.0
2017-10-26 09:50:00,41.23,41.27,41.19,41.25,46334.0,34.2244,34.2576,34.1912,34.241,46334.0
2017-10-26 09:55:00,41.26,41.32,41.25,41.3,72825.0,34.2493,34.2991,34.241,34.2825,72825.0
2017-10-26 10:00:00,41.3,41.32,41.24,41.31,120611.0,34.2825,34.2991,34.2327,34.2908,120611.0
2017-10-26 10:05:00,41.31,41.32,41.26,41.27,37591.0,34.2908,34.2991,34.2493,34.2576,37591.0
2017-10-26 10:10:00,41.27,41.29,41.25,41.26,39583.0,34.2576,34.2742,34.241,34.2493,39583.0
2017-10-26 10:15:00,41.25,41.27,41.21,41.26,45297.0,34.241,34.2576,34.2078,34.2493,45297.0
2017-10-26 10:20:00,41.25,41.32,41.25,41.31,42056.0,34.241,34.2991,34.241,34.2908,42056.0
2017-10-26 10:25:00,41.32,41.34,41.3,41.3,32328.0,34.2991,34.3157,34.2825,34.2825,32328.0
2017-10-26 10:30:00,41.3,41.31,41.24,41.29,38066.0,34.2825,34.2908,34.2327,34.2742,38066.0
2017-10-26 10:35:00,41.29,41.33,41.27,41.32,84511.0,34.2742,34.3074,34.2576,34.2991,84511.0
2017-10-26 10:40:00,41.33,41.33,41.32,41.33,8019.0,34.3074,34.3074,34.2991,34.3074,8019.0
2017-10-26 10:45:00,41.33,41.33,41.29,41.3,33686.0,34.3074,34.3074,34.2742,34.2825,33686.0
2017-10-26 10:50:00,41.3,41.32,41.3,41.31,18631.0,34.2825,34.2991,34.2825,34.2908,18631.0
2017-10-26 10:55:00,41.31,41.32,41.26,41.26,24071.0,34.2908,34.2991,34.2493,34.2493,24071.0
2017-10-26 11:00:00,41.26,41.3,41.25,41.27,36848.0,34.2493,34.2825,34.241,34.2576,36848.0
2017-10-26 11:05:00,41.28,41.29,41.27,41.27,14726.0,34.2659,34.2742,34.2576,34.2576,14726.0
2017-10-26 11:10:00,41.27,41.29,41.26,41.26,24736.0,34.2576,34.2742,34.2493,34.2493,24736.0
2017-10-26 11:15:00,41.26,41.26,41.18,41.21,28097.0,34.2493,34.2493,34.1829,34.2078,28097.0
2017-10-26 11:20:00,41.22,41.23,41.2,41.23,19072.0,34.2161,34.2244,34.1995,34.2244,19072.0
2017-10-26 11:25:00,41.23,41.24,41.2,41.2,15300.0,34.2244,34.2327,34.1995,34.1995,15300.0
2017-10-26 11:30:00,41.2,41.22,41.18,41.22,25284.0,34.1995,34.2161,34.1829,34.2161,25284.0
2017-10-26 11:35:00,41.22,41.25,41.21,41.21,20511.0,34.2161,34.241,34.2078,34.2078,20511.0
2017-10-26 11:40:00,41.21,41.23,41.19,41.22,29580.0,34.2078,34.2244,34.1912,34.2161,29580.0
2017-10-26 11:45:00,41.21,41.24,41.2,41.23,11146.0,34.2078,34.2327,34.1995,34.2244,11146.0
2017-10-26 11:50:00,41.23,41.25,41.22,41.25,18527.0,34.2244,34.241,34.2161,34.241,18527.0
2017-10-26 11:55:00,41.25,41.27,41.23,41.26,17003.0,34.241,34.2576,34.2244,34.2493,17003.0
2017-10-26 12:00:00,41.26,41.26,41.25,41.26,10618.0,34.2493,34.2493,34.241,34.2493,10618.0
2017-10-26 12:05:00,41.26,41.29,41.25,41.29,16788.0,34.2493,34.2742,34.241,34.2742,16788.0
2017-10-26 12:10:00,41.28,41.29,41.26,41.26,17710.0,34.2659,34.2742,34.2493,34.2493,17710.0
2017-10-26 12:15:00,41.27,41.27,41.26,41.27,5845.0,34.2576,34.2576,34.2493,34.2576,5845.0
2017-10-26 12:20:00,41.26,41.28,41.25,41.26,14821.0,34.2493,34.2659,34.241,34.2493,14821.0
2017-10-26 12:25:00,41.25,41.27,41.25,41.26,9628.0,34.241,34.2576,34.241,34.2493,9628.0
2017-10-26 12:30:00,41.26,41.26,41.2,41.22,19667.0,34.2493,34.2493,34.1995,34.2161,19667.0
2017-10-26 12:35:00,41.21,41.24,41.2,41.24,16497.0,34.2078,34.2327,34.1995,34.2327,16497.0
2017-10-26 12:40:00,41.23,41.25,41.22,41.24,23047.0,34.2244,34.241,34.2161,34.2327,23047.0
2017-10-26 12:45:00,41.25,41.25,41.24,41.24,9421.0,34.241,34.241,34.2327,34.2327,9421.0
2017-10-26 12:50:00,41.24,41.25,41.24,41.25,9722.0,34.2327,34.241,34.2327,34.241,9722.0
2017-10-26 12:55:00,41.24,41.25,41.2,41.2,11494.0,34.2327,34.241,34.1995,34.1995,11494.0
2017-10-26 13:00:00,41.21,41.22,41.19,41.21,11734.0,34.2078,34.2161,34.1912,34.2078,11734.0
2017-10-26 13:05:00,41.2,41.22,41.2,41.21,10240.0,34.1995,34.2161,34.1995,34.2078,10240.0
2017-10-26 13:10:00,41.21,41.22,41.18,41.21,27950.0,34.2078,34.2161,34.1829,34.2078,27950.0
2017-10-26 13:15:00,41.21,41.24,41.2,41.23,17852.0,34.2078,34.2327,34.1995,34.2244,17852.0
2017-10-26 13:20:00,41.23,41.24,41.21,41.24,45765.0,34.2244,34.2327,34.2078,34.2327,45765.0
2017-10-26 13:25:00,41.24,41.24,41.22,41.22,13650.0,34.2327,34.2327,34.2161,34.2161,13650.0
2017-10-26 13:30:00,41.22,41.22,41.2,41.22,40402.0,34.2161,34.2161,34.1995,34.2161,40402.0
2017-10-26 13:35:00,41.22,41.26,41.22,41.24,31081.0,34.2161,34.2493,34.2161,34.2327,31081.0
2017-10-26 13:40:00,41.24,41.25,41.24,41.24,39352.0,34.2327,34.241,34.2327,34.2327,39352.0
2017-10-26 13:45:00,41.24,41.25,41.21,41.21,15117.0,34.2327,34.241,34.2078,34.2078,15117.0
2017-10-26 13:50:00,41.21,41.23,41.18,41.2,25066.0,34.2078,34.2244,34.1829,34.1995,25066.0
2017-10-26 13:55:00,41.2,41.2,41.18,41.2,53728.0,34.1995,34.1995,34.1829,34.1995,53728.0
2017-10-26 14:00:00,41.2,41.2,41.19,41.2,15149.0,34.1995,34.1995,34.1912,34.1995,15149.0
2017-10-26 14:05:00,41.2,41.2,41.19,41.2,16813.0,34.1995,34.1995,34.1912,34.1995,16813.0
2017-10-26 14:10:00,41.2,41.2,41.18,41.19,28685.0,34.1995,34.1995,34.1829,34.1912,28685.0
2017-10-26 14:15:00,41.19,41.2,41.18,41.19,28439.0,34.1912,34.1995,34.1829,34.1912,28439.0
2017-10-26 14:20:00,41.19,41.2,41.19,41.2,16904.0,34.1912,34.1995,34.1912,34.1995,16904.0
2017-10-26 14:25:00,41.2,41.2,41.19,41.2,21198.0,34.1995,34.1995,34.1912,34.1995,21198.0
2017-10-26 14:30:00,41.2,41.2,41.19,41.2,38848.0,34.1995,34.1995,34.1912,34.1995,38848.0
2017-10-26 14:35:00,41.2,41.2,41.19,41.2,27663.0,34.1995,34.1995,34.1912,34.1995,27663.0
2017-10-26 14:40:00,41.2,41.25,41.19,41.25,20678.0,34.1995,34.241,34.1912,34.241,20678.0
2017-10-26 14:45:00,41.24,41.25,41.21,41.22,17576.0,34.2327,34.241,34.2078,34.2161,17576.0
2017-10-26 14:50:00,41.22,41.22,41.19,41.19,12178.0,34.2161,34.2161,34.1912,34.1912,12178.0
2017-10-26 14:55:00,41.2,41.2,41.19,41.2,6334.0,34.1995,34.1995,34.1912,34.1995,6334.0
2017-10-26 15:00:00,41.19,41.2,41.18,41.2,12212.0,34.1912,34.1995,34.1829,34.1995,12212.0
2017-10-26 15:05:00,41.19,41.2,41.18,41.19,12880.0,34.1912,34.1995,34.1829,34.1912,12880.0
2017-10-26 15:10:00,41.18,41.21,41.18,41.21,22496.0,34.1829,34.2078,34.1829,34.2078,22496.0
2017-10-26 15:15:00,41.21,41.21,41.17,41.18,104954.0,34.2078,34.2078,34.1746,34.1829,104954.0
2017-10-26 15:20:00,41.18,41.22,41.17,41.19,42108.0,34.1829,34.2161,34.1746,34.1912,42108.0
2017-10-26 15:25:00,41.19,41.21,41.19,41.21,19553.0,34.1912,34.2078,34.1912,34.2078,19553.0
2017-10-26 15:30:00,41.21,41.22,41.21,41.22,18658.0,34.2078,34.2161,34.2078,34.2161,18658.0
2017-10-26 15:35:00,41.21,41.23,41.19,41.23,45990.0,34.2078,34.2244,34.1912,34.2244,45990.0
2017-10-26 15:40:00,41.23,41.23,41.2,41.2,51457.0,34.2244,34.2244,34.1995,34.1995,51457.0
2017-10-26 15:45:00,41.2,41.23,41.2,41.22,79011.0,34.1995,34.2244,34.1995,34.2161,79011.0
2017-10-26 15:50:00,41.21,41.26,41.2,41.25,240945.0,34.2078,34.2493,34.1995,34.241,240945.0
2017-10-26 15:55:00,41.25,41.28,41.19,41.19,301386.0,34.241,34.2659,34.1912,34.1912,301386.0
2017-10-27 09:30:00,41.48,41.62,41.42,41.62,215763.0,34.4319,34.5481,34.3821,34.5481,215763.0
2017-10-27 09:35:00,41.64,41.66,41.59,41.61,117700.0,34.5647,34.5813,34.5232,34.5398,117700.0
2017-10-27 09:40:00,41.61,41.69,41.6,41.67,71210.0,34.5398,34.6062,34.5315,34.5896,71210.0
2017-10-27 09:45:00,41.68,41.69,41.61,41.62,57771.0,34.5979,34.6062,34.5398,34.5481,57771.0
2017-10-27 09:50:00,41.62,41.75,41.62,41.69,55458.0,34.5481,34.656,34.5481,34.6062,55458.0
2017-10-27 09:55:00,41.69,41.72,41.67,41.7,46576.0,34.6062,34.6311,34.5896,34.6145,46576.0
2017-10-27 10:00:00,41.69,41.79,41.67,41.69,153264.0,34.6062,34.6892,34.5896,34.6062,153264.0
2017-10-27 10:05:00,41.69,41.74,41.66,41.71,75603.0,34.6062,34.6477,34.5813,34.6228,75603.0
2017-10-27 10:10:00,41.71,41.74,41.69,41.72,35651.0,34.6228,34.6477,34.6062,34.6311,35651.0
2017-10-27 10:15:00,41.72,41.78,41.72,41.76,57286.0,34.6311,34.6809,34.6311,34.6643,57286.0
2017-10-27 10:20:00,41.76,41.79,41.69,41.7,39578.0,34.6643,34.6892,34.6062,34.6145,39578.0
2017-10-27 10:25:00,41.7,41.71,41.67,41.69,32953.0,34.6145,34.6228,34.5896,34.6062,32953.0
2017-10-27 10:30:00,41.7,41.76,41.7,41.76,60375.0,34.6145,34.6643,34.6145,34.6643,60375.0
2017-10-27 10:35:00,41.76,41.77,41.72,41.74,26023.0,34.6643,34.6726,34.6311,34.6477,26023.0
2017-10-27 10:40:00,41.73,41.74,41.66,41.73,138413.0,34.6394,34.6477,34.5813,34.6394,138413.0
2017-10-27 10:45:00,41.73,41.75,41.68,41.72,34868.0,34.6394,34.656,34.5979,34.6311,34868.0
2017-10-27 10:50:00,41.71,41.72,41.68,41.71,30100.0,34.6228,34.6311,34.5979,34.6228,30100.0
2017-10-27 10:55:00,41.71,41.72,41.66,41.67,49678.0,34.6228,34.6311,34.5813,34.5896,49678.0
2017-10-27 11:00:00,41.67,41.68,41.64,41.68,28821.0,34.5896,34.5979,34.5647,34.5979,28821.0
2017-10-27 11:05:00,41.67,41.73,41.66,41.73,72212.0,34.5896,34.6394,34.5813,34.6394,72212.0
2017-10-27 11:10:00,41.72,41.74,41.7,41.71,11476.0,34.6311,34.6477,34.6145,34.6228,11476.0
2017-10-27 11:15:00,41.71,41.75,41.7,41.75,30669.0,34.6228,34.656,34.6145,34.656,30669.0
2017-10-27 11:20:00,41.75,41.78,41.74,41.77,45257.0,34.656,34.6809,34.6477,34.6726,45257.0
2017-10-27 11:25:00,41.77,41.79,41.74,41.77,44052.0,34.6726,34.6892,34.6477,34.6726,44052.0
2017-10-27 11:30:00,41.77,41.82,41.75,41.76,45828.0,34.6726,34.7141,34.656,34.6643,45828.0
2017-10-27 11:35:00,41.76,41.8,41.75,41.8,35774.0,34.6643,34.6975,34.656,34.6975,35774.0
2017-10-27 11:40:00,41.8,41.87,41.79,41.87,78002.0,34.6975,34.7556,34.6892,34.7556,78002.0
2017-10-27 11:45:00,41.87,41.87,41.8,41.83,29842.0,34.7556,34.7556,34.6975,34.7224,29842.0
2017-10-27 11:50:00,41.83,41.87,41.83,41.86,52343.0,34.7224,34.7556,34.7224,34.7473,52343.0
2017-10-27 11:55:00,41.86,41.92,41.84,41.91,88574.0,34.7473,34.7971,34.7307,34.7888,88574.0
2017-10-27 12:00:00,41.9,41.97,41.89,41.96,60539.0,34.7805,34.8386,34.7722,34.8303,60539.0
2017-10-27 12:05:00,41.96,42.0,41.94,42.0,52275.0,34.8303,34.8636,34.8137,34.8636,52275.0
2017-10-27 12:10:00,42.0,42.0,41.95,41.97,24624.0,34.8636,34.8636,34.822,34.8386,24624.0
2017-10-27 12:15:00,41.97,42.04,41.97,42.03,55859.0,34.8386,34.8968,34.8386,34.8885,55859.0
2017-10-27 12:20:00,42.03,42.05,42.02,42.02,24586.0,34.8885,34.9051,34.8802,34.8802,24586.0
2017-10-27 12:25:00,42.02,42.03,42.0,42.01,20311.0,34.8802,34.8885,34.8636,34.8719,20311.0
2017-10-27 12:30:00,42.01,42.06,42.0,42.05,26041.0,34.8719,34.9134,34.8636,34.9051,26041.0
2017-10-27 12:35:00,42.05,42.08,42.02,42.05,45029.0,34.9051,34.93,34.8802,34.9051,45029.0
2017-10-27 12:40:00,42.05,42.06,42.03,42.06,21723.0,34.9051,34.9134,34.8885,34.9134,21723.0
2017-10-27 12:45:00,42.05,42.07,42.03,42.07,43411.0,34.9051,34.9217,34.8885,34.9217,43411.0
2017-10-27 12:50:00,42.06,42.09,42.05,42.09,47938.0,34.9134,34.9383,34.9051,34.9383,47938.0
2017-10-27 12:55:00,42.09,42.1,42.05,42.05,32435.0,34.9383,34.9466,34.9051,34.9051,32435.0
2017-10-27 13:00:00,42.05,42.08,42.03,42.04,20840.0,34.9051,34.93,34.8885,34.8968,20840.0
2017-10-27 13:05:00,42.04,42.04,42.02,42.04,13089.0,34.8968,34.8968,34.8802,34.8968,13089.0
2017-10-27 13:10:00,42.04,42.04,42.02,42.02,8662.0,34.8968,34.8968,34.8802,34.8802,8662.0
2017-10-27 13:15:00,42.02,42.03,42.0,42.03,36135.0,34.8802,34.8885,34.8636,34.8885,36135.0
2017-10-27 13:20:00,42.02,42.03,42.01,42.02,49994.0,34.8802,34.8885,34.8719,34.8802,49994.0
2017-10-27 13:25:00,42.03,42.03,42.0,42.01,18171.0,34.8885,34.8885,34.8636,34.8719,18171.0
2017-10-27 13:30:00,42.01,42.02,42.0,42.02,16723.0,34.8719,34.8802,34.8636,34.8802,16723.0
2017-10-27 13:35:00,42.02,42.05,42.01,42.02,27960.0,34.8802,34.9051,34.8719,34.8802,27960.0
2017-10-27 13:40:00,42.02,42.04,42.01,42.03,23554.0,34.8802,34.8968,34.8719,34.8885,23554.0
2017-10-27 13:45:00,42.03,42.04,42.0,42.03,18914.0,34.8885,34.8968,34.8636,34.8885,18914.0
2017-10-27 13:50:00,42.03,42.04,42.02,42.03,15742.0,34.8885,34.8968,34.8802,34.8885,15742.0
2017-10-27 13:55:00,42.02,42.07,42.02,42.07,31718.0,34.8802,34.9217,34.8802,34.9217,31718.0
2017-10-27 14:00:00,42.07,42.07,42.04,42.05,22939.0,34.9217,34.9217,34.8968,34.9051,22939.0
2017-10-27 14:05:00,42.05,42.08,42.04,42.07,31824.0,34.9051,34.93,34.8968,34.9217,31824.0
2017-10-27 14:10:00,42.07,42.09,42.06,42.08,45779.0,34.9217,34.9383,34.9134,34.93,45779.0
2017-10-27 14:15:00,42.07,42.11,42.05,42.11,34731.0,34.9217,34.9549,34.9051,34.9549,34731.0
2017-10-27 14:20:00,42.12,42.12,42.08,42.09,43751.0,34.9632,34.9632,34.93,34.9383,43751.0
2017-10-27 14:25:00,42.09,42.12,42.09,42.1,45605.0,34.9383,34.9632,34.9383,34.9466,45605.0
2017-10-27 14:30:00,42.1,42.13,42.09,42.13,44539.0,34.9466,34.9715,34.9383,34.9715,44539.0
2017-10-27 14:35:00,42.13,42.14,42.11,42.14,32287.0,34.9715,34.9798,34.9549,34.9798,32287.0
2017-10-27 14:40:00,42.14,42.14,42.11,42.12,33476.0,34.9798,34.9798,34.9549,34.9632,33476.0
2017-10-27 14:45:00,42.12,42.13,42.1,42.1,29089.0,34.9632,34.9715,34.9466,34.9466,29089.0
2017-10-27 14:50:00,42.1,42.13,42.09,42.12,26118.0,34.9466,34.9715,34.9383,34.9632,26118.0
2017-10-27 14:55:00,42.11,42.12,42.1,42.12,24253.0,34.9549,34.9632,34.9466,34.9632,24253.0
2017-10-27 15:00:00,42.12,42.12,42.08,42.09,39440.0,34.9632,34.9632,34.93,34.9383,39440.0
2017-10-27 15:05:00,42.1,42.11,42.07,42.1,65675.0,34.9466,34.9549,34.9217,34.9466,65675.0
2017-10-27 15:10:00,42.09,42.09,42.06,42.09,52296.0,34.9383,34.9383,34.9134,34.9383,52296.0
2017-10-27 15:15:00,42.09,42.09,42.05,42.06,62621.0,34.9383,34.9383,34.9051,34.9134,62621.0
2017-10-27 15:20:00,42.05,42.07,42.04,42.07,69091.0,34.9051,34.9217,34.8968,34.9217,69091.0
2017-10-27 15:25:00,42.07,42.08,42.06,42.08,46681.0,34.9217,34.93,34.9134,34.93,46681.0
2017-10-27 15:30:00,42.08,42.09,42.06,42.08,91150.0,34.93,34.9383,34.9134,34.93,91150.0
2017-10-27 15:35:00,42.09,42.09,42.08,42.09,49653.0,34.9383,34.9383,34.93,34.9383,49653.0
2017-10-27 15:40:00,42.09,42.1,42.08,42.08,130048.0,34.9383,34.9466,34.93,34.93,130048.0
2017-10-27 15:45:00,42.09,42.15,42.08,42.15,142656.0,34.9383,34.9881,34.93,34.9881,142656.0
2017-10-27 15:50:00,42.15,42.18,42.14,42.18,257420.0,34.9881,35.013,34.9798,35.013,257420.0
2017-10-27 15:55:00,42.18,42.18,42.11,42.13,267933.0,35.013,35.013,34.9549,34.9715,267933.0
2017-10-30 09:30:00,42.36,42.45,42.29,42.45,210926.0,35.1624,35.2371,35.1043,35.2371,210926.0
2017-10-30 09:35:00,42.45,42.65,42.45,42.65,139070.0,35.2371,35.4031,35.2371,35.4031,139070.0
2017-10-30 09:40:00,42.64,42.64,42.53,42.63,90648.0,35.3948,35.3948,35.3035,35.3865,90648.0
2017-10-30 09:45:00,42.63,42.65,42.53,42.54,94758.0,35.3865,35.4031,35.3035,35.3118,94758.0
2017-10-30 09:50:00,42.55,42.64,42.53,42.64,50358.0,35.3201,35.3948,35.3035,35.3948,50358.0
2017-10-30 09:55:00,42.64,42.66,42.62,42.64,177233.0,35.3948,35.4114,35.3782,35.3948,177233.0
2017-10-30 10:00:00,42.63,42.63,42.58,42.59,124363.0,35.3865,35.3865,35.345,35.3533,124363.0
2017-10-30 10:05:00,42.59,42.66,42.58,42.6,80977.0,35.3533,35.4114,35.345,35.3616,80977.0
2017-10-30 10:10:00,42.6,42.63,42.56,42.56,91423.0,35.3616,35.3865,35.3284,35.3284,91423.0
2017-10-30 10:15:00,42.56,42.62,42.52,42.62,125156.0,35.3284,35.3782,35.2952,35.3782,125156.0
2017-10-30 10:20:00,42.61,42.61,42.5,42.53,49747.0,35.3699,35.3699,35.2786,35.3035,49747.0
2017-10-30 10:25:00,42.53,42.61,42.49,42.61,150725.0,35.3035,35.3699,35.2703,35.3699,150725.0
2017-10-30 10:30:00,42.61,42.61,42.52,42.55,49828.0,35.3699,35.3699,35.2952,35.3201,49828.0
2017-10-30 10:35:00,42.55,42.57,42.5,42.56,56553.0,35.3201,35.3367,35.2786,35.3284,56553.0
2017-10-30 10:40:00,42.55,42.56,42.52,42.55,71718.0,35.3201,35.3284,35.2952,35.3201,71718.0
2017-10-30 10:45:00,42.54,42.55,42.46,42.47,69679.0,35.3118,35.3201,35.2454,35.2537,69679.0
2017-10-30 10:50:00,42.46,42.49,42.44,42.45,28130.0,35.2454,35.2703,35.2288,35.2371,28130.0
2017-10-30 10:55:00,42.44,42.46,42.41,42.43,42028.0,35.2288,35.2454,35.2039,35.2205,42028.0
2017-10-30 11:00:00,42.43,42.45,42.41,42.45,25362.0,35.2205,35.2371,35.2039,35.2371,25362.0
2017-10-30 11:05:00,42.45,42.48,42.43,42.44,27851.0,35.2371,35.262,35.2205,35.2288,27851.0
2017-10-30 11:10:00,42.44,42.46,42.41,42.45,61855.0,35.2288,35.2454,35.2039,35.2371,61855.0
2017-10-30 11:15:00,42.45,42.46,42.42,42.43,41117.0,35.2371,35.2454,35.2122,35.2205,41117.0
2017-10-30 11:20:00,42.43,42.45,42.39,42.41,39970.0,35.2205,35.2371,35.1873,35.2039,39970.0
2017-10-30 11:25:00,42.41,42.42,42.34,42.34,35544.0,35.2039,35.2122,35.1458,35.1458,35544.0
2017-10-30 11:30:00,42.34,42.38,42.32,42.34,26293.0,35.1458,35.179,35.1292,35.1458,26293.0
2017-10-30 11:35:00,42.34,42.36,42.31,42.36,60148.0,35.1458,35.1624,35.1209,35.1624,60148.0
2017-10-30 11:40:00,42.36,42.42,42.35,42.41,116574.0,35.1624,35.2122,35.1541,35.2039,116574.0
2017-10-30 11:45:00,42.41,42.42,42.39,42.4,30168.0,35.2039,35.2122,35.1873,35.1956,30168.0
2017-10-30 11:50:00,42.4,42.42,42.37,42.41,19094.0,35.1956,35.2122,35.1707,35.2039,19094.0
2017-10-30 11:55:00,42.4,42.42,42.36,42.38,23544.0,35.1956,35.2122,35.1624,35.179,23544.0
2017-10-30 12:00:00,42.37,42.37,42.32,42.33,20434.0,35.1707,35.1707,35.1292,35.1375,20434.0
2017-10-30 12:05:00,42.33,42.34,42.31,42.32,8425.0,35.1375,35.1458,35.1209,35.1292,8425.0
2017-10-30 12:10:00,42.32,42.32,42.28,42.31,32191.0,35.1292,35.1292,35.096,35.1209,32191.0
2017-10-30 12:15:00,42.32,42.32,42.25,42.25,35029.0,35.1292,35.1292,35.0711,35.0711,35029.0
2017-10-30 12:20:00,42.25,42.34,42.24,42.33,68362.0,35.0711,35.1458,35.0628,35.1375,68362.0
2017-10-30 12:25:00,42.34,42.4,42.33,42.39,33190.0,35.1458,35.1956,35.1375,35.1873,33190.0
2017-10-30 12:30:00,42.39,42.44,42.38,42.42,36499.0,35.1873,35.2288,35.179,35.2122,36499.0
2017-10-30 12:35:00,42.43,42.43,42.37,42.38,17696.0,35.2205,35.2205,35.1707,35.179,17696.0
2017-10-30 12:40:00,42.38,42.38,42.33,42.37,15410.0,35.179,35.179,35.1375,35.1707,15410.0
2017-10-30 12:45:00,42.36,42.38,42.33,42.36,38086.0,35.1624,35.179,35.1375,35.1624,38086.0
2017-10-30 12:50:00,42.36,42.36,42.32,42.34,21780.0,35.1624,35.1624,35.1292,35.1458,21780.0
2017-10-30 12:55:00,42.34,42.35,42.31,42.32,84440.0,35.1458,35.1541,35.1209,35.1292,84440.0
2017-10-30 13:00:00,42.33,42.34,42.3,42.32,33092.0,35.1375,35.1458,35.1126,35.1292,33092.0
2017-10-30 13:05:00,42.31,42.33,42.3,42.31,19292.0,35.1209,35.1375,35.1126,35.1209,19292.0
2017-10-30 13:10:00,42.31,42.31,42.29,42.31,27744.0,35.1209,35.1209,35.1043,35.1209,27744.0
2017-10-30 13:15:00,42.3,42.33,42.3,42.33,36626.0,35.1126,35.1375,35.1126,35.1375,36626.0
2017-10-30 13:20:00,42.33,42.33,42.31,42.31,15106.0,35.1375,35.1375,35.1209,35.1209,15106.0
2017-10-30 13:25:00,42.32,42.33,42.31,42.33,27023.0,35.1292,35.1375,35.1209,35.1375,27023.0
2017-10-30 13:30:00,42.33,42.35,42.29,42.3,34015.0,35.1375,35.1541,35.1043,35.1126,34015.0
2017-10-30 13:35:00,42.3,42.3,42.26,42.26,75798.0,35.1126,35.1126,35.0794,35.0794,75798.0
2017-10-30 13:40:00,42.27,42.28,42.25,42.27,21931.0,35.0877,35.096,35.0711,35.0877,21931.0
2017-10-30 13:45:00,42.27,42.28,42.25,42.25,12799.0,35.0877,35.096,35.0711,35.0711,12799.0
2017-10-30 13:50:00,42.26,42.26,42.22,42.23,39491.0,35.0794,35.0794,35.0462,35.0545,39491.0
2017-10-30 13:55:00,42.23,42.26,42.22,42.25,43226.0,35.0545,35.0794,35.0462,35.0711,43226.0
2017-10-30 14:00:00,42.25,42.26,42.22,42.23,52427.0,35.0711,35.0794,35.0462,35.0545,52427.0
2017-10-30 14:05:00,42.23,42.24,42.21,42.23,56700.0,35.0545,35.0628,35.0379,35.0545,56700.0
2017-10-30 14:10:00,42.23,42.26,42.23,42.26,17084.0,35.0545,35.0794,35.0545,35.0794,17084.0
2017-10-30 14:15:00,42.25,42.26,42.23,42.23,20746.0,35.0711,35.0794,35.0545,35.0545,20746.0
2017-10-30 14:20:00,42.23,42.27,42.23,42.27,30370.0,35.0545,35.0877,35.0545,35.0877,30370.0
2017-10-30 14:25:00,42.27,42.27,42.24,42.25,40399.0,35.0877,35.0877,35.0628,35.0711,40399.0
2017-10-30 14:30:00,42.25,42.27,42.23,42.26,47010.0,35.0711,35.0877,35.0545,35.0794,47010.0
2017-10-30 14:35:00,42.26,42.26,42.21,42.22,37300.0,35.0794,35.0794,35.0379,35.0462,37300.0
2017-10-30 14:40:00,42.21,42.22,42.2,42.21,31023.0,35.0379,35.0462,35.0296,35.0379,31023.0
2017-10-30 14:45:00,42.21,42.22,42.19,42.21,31441.0,35.0379,35.0462,35.0213,35.0379,31441.0
2017-10-30 14:50:00,42.21,42.22,42.19,42.2,23627.0,35.0379,35.0462,35.0213,35.0296,23627.0
2017-10-30 14:55:00,42.2,42.2,42.18,42.19,42908.0,35.0296,35.0296,35.013,35.0213,42908.0
2017-10-30 15:00:00,42.2,42.21,42.18,42.18,80022.0,35.0296,35.0379,35.013,35.013,80022.0
2017-10-30 15:05:00,42.19,42.19,42.15,42.16,44440.0,35.0213,35.0213,34.9881,34.9964,44440.0
2017-10-30 15:10:00,42.17,42.17,42.12,42.13,22068.0,35.0047,35.0047,34.9632,34.9715,22068.0
2017-10-30 15:15:00,42.12,42.14,42.11,42.12,49353.0,34.9632,34.9798,34.9549,34.9632,49353.0
2017-10-30 15:20:00,42.12,42.15,42.11,42.12,81846.0,34.9632,34.9881,34.9549,34.9632,81846.0
2017-10-30 15:25:00,42.12,42.14,42.11,42.13,36204.0,34.9632,34.9798,34.9549,34.9715,36204.0
2017-10-30 15:30:00,42.13,42.13,42.1,42.1,67620.0,34.9715,34.9715,34.9466,34.9466,67620.0
2017-10-30 15:35:00,42.11,42.11,42.08,42.11,93832.0,34.9549,34.9549,34.93,34.9549,93832.0
2017-10-30 15:40:00,42.11,42.12,42.09,42.09,81387.0,34.9549,34.9632,34.9383,34.9383,81387.0
2017-10-30 15:45:00,42.09,42.1,42.09,42.09,128139.0,34.9383,34.9466,34.9383,34.9383,128139.0
2017-10-30 15:50:00,42.1,42.14,42.09,42.14,138080.0,34.9466,34.9798,34.9383,34.9798,138080.0
2017-10-30 15:55:00,42.14,42.16,42.12,42.13,244027.0,34.9798,34.9964,34.9632,34.9715,244027.0
2017-10-31 09:30:00,42.19,42.27,42.13,42.13,141026.0,35.0213,35.0877,34.9715,34.9715,141026.0
2017-10-31 09:35:00,42.12,42.3,42.1,42.28,61075.0,34.9632,35.1126,34.9466,35.096,61075.0
2017-10-31 09:40:00,42.28,42.33,42.25,42.25,44396.0,35.096,35.1375,35.0711,35.0711,44396.0
2017-10-31 09:45:00,42.24,42.28,42.22,42.26,39395.0,35.0628,35.096,35.0462,35.0794,39395.0
2017-10-31 09:50:00,42.25,42.36,42.25,42.3,66609.0,35.0711,35.1624,35.0711,35.1126,66609.0
2017-10-31 09:55:00,42.29,42.36,42.28,42.36,45346.0,35.1043,35.1624,35.096,35.1624,45346.0
2017-10-31 10:00:00,42.35,42.39,42.34,42.35,41182.0,35.1541,35.1873,35.1458,35.1541,41182.0
2017-10-31 10:05:00,42.34,42.4,42.32,42.39,37094.0,35.1458,35.1956,35.1292,35.1873,37094.0
2017-10-31 10:10:00,42.38,42.42,42.38,42.39,22324.0,35.179,35.2122,35.179,35.1873,22324.0
2017-10-31 10:15:00,42.4,42.42,42.38,42.38,32590.0,35.1956,35.2122,35.179,35.179,32590.0
2017-10-31 10:20:00,42.39,42.42,42.36,42.42,35010.0,35.1873,35.2122,35.1624,35.2122,35010.0
2017-10-31 10:25:00,42.41,42.45,42.4,42.41,21132.0,35.2039,35.2371,35.1956,35.2039,21132.0
2017-10-31 10:30:00,42.41,42.45,42.4,42.45,16731.0,35.2039,35.2371,35.1956,35.2371,16731.0
2017-10-31 10:35:00,42.44,42.44,42.4,42.42,13594.0,35.2288,35.2288,35.1956,35.2122,13594.0
2017-10-31 10:40:00,42.42,42.44,42.41,42.42,28332.0,35.2122,35.2288,35.2039,35.2122,28332.0
2017-10-31 10:45:00,42.42,42.45,42.41,42.45,26809.0,35.2122,35.2371,35.2039,35.2371,26809.0
2017-10-31 10:50:00,42.45,42.49,42.45,42.48,23571.0,35.2371,35.2703,35.2371,35.262,23571.0
2017-10-31 10:55:00,42.48,42.49,42.45,42.45,28639.0,35.262,35.2703,35.2371,35.2371,28639.0
2017-10-31 11:00:00,42.45,42.48,42.44,42.48,43176.0,35.2371,35.262,35.2288,35.262,43176.0
2017-10-31 11:05:00,42.48,42.5,42.47,42.5,14420.0,35.262,35.2786,35.2537,35.2786,14420.0
2017-10-31 11:10:00,42.49,42.5,42.47,42.48,17186.0,35.2703,35.2786,35.2537,35.262,17186.0
2017-10-31 11:15:00,42.49,42.5,42.47,42.5,46184.0,35.2703,35.2786,35.2537,35.2786,46184.0
2017-10-31 11:20:00,42.5,42.5,42.47,42.48,44222.0,35.2786,35.2786,35.2537,35.262,44222.0
2017-10-31 11:25:00,42.48,42.5,42.48,42.5,48736.0,35.262,35.2786,35.262,35.2786,48736.0
2017-10-31 11:30:00,42.5,42.52,42.47,42.49,74055.0,35.2786,35.2952,35.2537,35.2703,74055.0
2017-10-31 11:35:00,42.5,42.5,42.46,42.47,38960.0,35.2786,35.2786,35.2454,35.2537,38960.0
2017-10-31 11:40:00,42.47,42.47,42.42,42.45,54686.0,35.2537,35.2537,35.2122,35.2371,54686.0
2017-10-31 11:45:00,42.45,42.45,42.38,42.39,22382.0,35.2371,35.2371,35.179,35.1873,22382.0
2017-10-31 11:50:00,42.38,42.39,42.36,42.39,29522.0,35.179,35.1873,35.1624,35.1873,29522.0
2017-10-31 11:55:00,42.39,42.41,42.38,42.38,30279.0,35.1873,35.2039,35.179,35.179,30279.0
2017-10-31 12:00:00,42.39,42.39,42.35,42.36,46148.0,35.1873,35.1873,35.1541,35.1624,46148.0
2017-10-31 12:05:00,42.36,42.36,42.33,42.33,35547.0,35.1624,35.1624,35.1375,35.1375,35547.0
2017-10-31 12:10:00,42.33,42.33,42.29,42.33,33040.0,35.1375,35.1375,35.1043,35.1375,33040.0
2017-10-31 12:15:00,42.32,42.33,42.28,42.3,17951.0,35.1292,35.1375,35.096,35.1126,17951.0
2017-10-31 12:20:00,42.29,42.3,42.28,42.29,17314.0,35.1043,35.1126,35.096,35.1043,17314.0
2017-10-31 12:25:00,42.28,42.33,42.28,42.31,73266.0,35.096,35.1375,35.096,35.1209,73266.0
2017-10-31 12:30:00,42.31,42.32,42.29,42.3,20345.0,35.1209,35.1292,35.1043,35.1126,20345.0
2017-10-31 12:35:00,42.3,42.33,42.29,42.33,30526.0,35.1126,35.1375,35.1043,35.1375,30526.0
2017-10-31 12:40:00,42.33,42.33,42.3,42.3,12581.0,35.1375,35.1375,35.1126,35.1126,12581.0
2017-10-31 12:45:00,42.3,42.33,42.3,42.33,22742.0,35.1126,35.1375,35.1126,35.1375,22742.0
2017-10-31 12:50:00,42.33,42.34,42.3,42.3,22238.0,35.1375,35.1458,35.1126,35.1126,22238.0
2017-10-31 12:55:00,42.3,42.31,42.3,42.3,13622.0,35.1126,35.1209,35.1126,35.1126,13622.0
2017-10-31 13:00:00,42.3,42.3,42.27,42.29,51983.0,35.1126,35.1126,35.0877,35.1043,51983.0
2017-10-31 13:05:00,42.29,42.3,42.28,42.28,7281.0,35.1043,35.1126,35.096,35.096,7281.0
2017-10-31 13:10:00,42.29,42.3,42.25,42.25,33165.0,35.1043,35.1126,35.0711,35.0711,33165.0
2017-10-31 13:15:00,42.25,42.26,42.25,42.26,8374.0,35.0711,35.0794,35.0711,35.0794,8374.0
2017-10-31 13:20:00,42.26,42.3,42.25,42.29,30998.0,35.0794,35.1126,35.0711,35.1043,30998.0
2017-10-31 13:25:00,42.29,42.29,42.26,42.27,25774.0,35.1043,35.1043,35.0794,35.0877,25774.0
2017-10-31 13:30:00,42.26,42.27,42.23,42.23,29179.0,35.0794,35.0877,35.0545,35.0545,29179.0
2017-10-31 13:35:00,42.23,42.29,42.23,42.29,21930.0,35.0545,35.1043,35.0545,35.1043,21930.0
2017-10-31 13:40:00,42.29,42.29,42.24,42.24,23064.0,35.1043,35.1043,35.0628,35.0628,23064.0
2017-10-31 13:45:00,42.25,42.26,42.23,42.26,23375.0,35.0711,35.0794,35.0545,35.0794,23375.0
2017-10-31 13:50:00,42.26,42.29,42.25,42.26,24127.0,35.0794,35.1043,35.0711,35.0794,24127.0
2017-10-31 13:55:00,42.27,42.31,42.26,42.29,59215.0,35.0877,35.1209,35.0794,35.1043,59215.0
2017-10-31 14:00:00,42.3,42.32,42.29,42.32,21028.0,35.1126,35.1292,35.1043,35.1292,21028.0
2017-10-31 14:05:00,42.31,42.32,42.29,42.31,19021.0,35.1209,35.1292,35.1043,35.1209,19021.0
2017-10-31 14:10:00,42.3,42.31,42.29,42.29,12174.0,35.1126,35.1209,35.1043,35.1043,12174.0
2017-10-31 14:15:00,42.3,42.3,42.27,42.29,27946.0,35.1126,35.1126,35.0877,35.1043,27946.0
2017-10-31 14:20:00,42.29,42.3,42.27,42.29,37741.0,35.1043,35.1126,35.0877,35.1043,37741.0
2017-10-31 14:25:00,42.29,42.3,42.28,42.29,20197.0,35.1043,35.1126,35.096,35.1043,20197.0
2017-10-31 14:30:00,42.3,42.31,42.27,42.27,63637.0,35.1126,35.1209,35.0877,35.0877,63637.0
2017-10-31 14:35:00,42.27,42.28,42.25,42.25,19589.0,35.0877,35.096,35.0711,35.0711,19589.0
2017-10-31 14:40:00,42.25,42.25,42.19,42.2,39890.0,35.0711,35.0711,35.0213,35.0296,39890.0
2017-10-31 14:45:00,42.19,42.23,42.19,42.21,50447.0,35.0213,35.0545,35.0213,35.0379,50447.0
2017-10-31 14:50:00,42.21,42.22,42.2,42.21,53645.0,35.0379,35.0462,35.0296,35.0379,53645.0
2017-10-31 14:55:00,42.22,42.27,42.2,42.27,63603.0,35.0462,35.0877,35.0296,35.0877,63603.0
2017-10-31 15:00:00,42.26,42.27,42.23,42.26,41571.0,35.0794,35.0877,35.0545,35.0794,41571.0
2017-10-31 15:05:00,42.27,42.29,42.26,42.28,30342.0,35.0877,35.1043,35.0794,35.096,30342.0
2017-10-31 15:10:00,42.28,42.31,42.27,42.31,42456.0,35.096,35.1209,35.0877,35.1209,42456.0
2017-10-31 15:15:00,42.31,42.31,42.26,42.27,39829.0,35.1209,35.1209,35.0794,35.0877,39829.0
2017-10-31 15:20:00,42.26,42.28,42.26,42.26,16965.0,35.0794,35.096,35.0794,35.0794,16965.0
2017-10-31 15:25:00,42.26,42.32,42.26,42.31,47949.0,35.0794,35.1292,35.0794,35.1209,47949.0
2017-10-31 15:30:00,42.3,42.31,42.28,42.3,64424.0,35.1126,35.1209,35.096,35.1126,64424.0
2017-10-31 15:35:00,42.3,42.33,42.29,42.31,45885.0,35.1126,35.1375,35.1043,35.1209,45885.0
2017-10-31 15:40:00,42.3,42.33,42.3,42.3,57771.0,35.1126,35.1375,35.1126,35.1126,57771.0
2017-10-31 15:45:00,42.3,42.32,42.3,42.31,77137.0,35.1126,35.1292,35.1126,35.1209,77137.0
2017-10-31 15:50:00,42.31,42.32,42.3,42.3,65196.0,35.1209,35.1292,35.1126,35.1126,65196.0
2017-10-31 15:55:00,42.31,42.33,42.28,42.33,274732.0,35.1209,35.1375,35.096,35.1375,274732.0
2017-11-01 09:30:00,42.48,42.48,42.33,42.42,196506.0,35.262,35.262,35.1375,35.2122,196506.0
2017-11-01 09:35:00,42.43,42.48,42.4,42.48,74770.0,35.2205,35.262,35.1956,35.262,74770.0
2017-11-01 09:40:00,42.47,42.47,42.39,42.42,69350.0,35.2537,35.2537,35.1873,35.2122,69350.0
2017-11-01 09:45:00,42.41,42.48,42.39,42.46,51108.0,35.2039,35.262,35.1873,35.2454,51108.0
2017-11-01 09:50:00,42.46,42.5,42.43,42.44,53462.0,35.2454,35.2786,35.2205,35.2288,53462.0
2017-11-01 09:55:00,42.44,42.45,42.4,42.43,43232.0,35.2288,35.2371,35.1956,35.2205,43232.0
2017-11-01 10:00:00,42.44,42.48,42.42,42.44,54837.0,35.2288,35.262,35.2122,35.2288,54837.0
2017-11-01 10:05:00,42.45,42.47,42.43,42.46,40089.0,35.2371,35.2537,35.2205,35.2454,40089.0
2017-11-01 10:10:00,42.45,42.48,42.41,42.41,24444.0,35.2371,35.262,35.2039,35.2039,24444.0
2017-11-01 10:15:00,42.42,42.44,42.37,42.38,80360.0,35.2122,35.2288,35.1707,35.179,80360.0
2017-11-01 10:20:00,42.38,42.4,42.36,42.39,28953.0,35.179,35.1956,35.1624,35.1873,28953.0
2017-11-01 10:25:00,42.39,42.4,42.36,42.4,25360.0,35.1873,35.1956,35.1624,35.1956,25360.0
2017-11-01 10:30:00,42.41,42.44,42.37,42.38,32420.0,35.2039,35.2288,35.1707,35.179,32420.0
2017-11-01 10:35:00,42.38,42.4,42.36,42.38,39913.0,35.179,35.1956,35.1624,35.179,39913.0
2017-11-01 10:40:00,42.38,42.38,42.31,42.35,45661.0,35.179,35.179,35.1209,35.1541,45661.0
2017-11-01 10:45:00,42.36,42.37,42.27,42.27,29912.0,35.1624,35.1707,35.0877,35.0877,29912.0
2017-11-01 10:50:00,42.27,42.3,42.26,42.3,53692.0,35.0877,35.1126,35.0794,35.1126,53692.0
2017-11-01 10:55:00,42.29,42.31,42.23,42.23,55864.0,35.1043,35.1209,35.0545,35.0545,55864.0
2017-11-01 11:00:00,42.23,42.29,42.23,42.29,54118.0,35.0545,35.1043,35.0545,35.1043,54118.0
2017-11-01 11:05:00,42.3,42.32,42.28,42.31,51416.0,35.1126,35.1292,35.096,35.1209,51416.0
2017-11-01 11:10:00,42.3,42.37,42.29,42.36,77241.0,35.1126,35.1707,35.1043,35.1624,77241.0
2017-11-01 11:15:00,42.36,42.42,42.35,42.41,58709.0,35.1624,35.2122,35.1541,35.2039,58709.0
2017-11-01 11:20:00,42.41,42.42,42.4,42.42,28150.0,35.2039,35.2122,35.1956,35.2122,28150.0
2017-11-01 11:25:00,42.41,42.42,42.35,42.36,27466.0,35.2039,35.2122,35.1541,35.1624,27466.0
2017-11-01 11:30:00,42.36,42.38,42.34,42.34,30502.0,35.1624,35.179,35.1458,35.1458,30502.0
2017-11-01 11:35:00,42.34,42.35,42.3,42.32,21917.0,35.1458,35.1541,35.1126,35.1292,21917.0
2017-11-01 11:40:00,42.32,42.33,42.27,42.27,18717.0,35.1292,35.1375,35.0877,35.0877,18717.0
2017-11-01 11:45:00,42.27,42.28,42.23,42.24,70171.0,35.0877,35.096,35.0545,35.0628,70171.0
2017-11-01 11:50:00,42.24,42.26,42.18,42.18,53482.0,35.0628,35.0794,35.013,35.013,53482.0
2017-11-01 11:55:00,42.18,42.19,42.1,42.1,65143.0,35.013,35.0213,34.9466,34.9466,65143.0
2017-11-01 12:00:00,42.11,42.15,42.08,42.1,48259.0,34.9549,34.9881,34.93,34.9466,48259.0
2017-11-01 12:05:00,42.1,42.14,42.09,42.1,41717.0,34.9466,34.9798,34.9383,34.9466,41717.0
2017-11-01 12:10:00,42.1,42.18,42.09,42.17,25202.0,34.9466,35.013,34.9383,35.0047,25202.0
2017-11-01 12:15:00,42.17,42.17,42.1,42.13,30920.0,35.0047,35.0047,34.9466,34.9715,30920.0
2017-11-01 12:20:00,42.12,42.14,42.09,42.13,38937.0,34.9632,34.9798,34.9383,34.9715,38937.0
2017-11-01 12:25:00,42.14,42.14,42.1,42.12,27881.0,34.9798,34.9798,34.9466,34.9632,27881.0
2017-11-01 12:30:00,42.12,42.12,42.0,42.03,121455.0,34.9632,34.9632,34.8636,34.8885,121455.0
2017-11-01 12:35:00,42.03,42.09,42.03,42.09,18397.0,34.8885,34.9383,34.8885,34.9383,18397.0
2017-11-01 12:40:00,42.09,42.11,42.07,42.1,21861.0,34.9383,34.9549,34.9217,34.9466,21861.0
2017-11-01 12:45:00,42.1,42.19,42.1,42.19,70269.0,34.9466,35.0213,34.9466,35.0213,70269.0
2017-11-01 12:50:00,42.19,42.21,42.17,42.18,19214.0,35.0213,35.0379,35.0047,35.013,19214.0
2017-11-01 12:55:00,42.17,42.19,42.14,42.14,41377.0,35.0047,35.0213,34.9798,34.9798,41377.0
2017-11-01 13:00:00,42.15,42.15,42.04,42.05,62162.0,34.9881,34.9881,34.8968,34.9051,62162.0
2017-11-01 13:05:00,42.05,42.05,41.96,41.97,82412.0,34.9051,34.9051,34.8303,34.8386,82412.0
2017-11-01 13:10:00,41.98,41.98,41.89,41.9,53555.0,34.8469,34.8469,34.7722,34.7805,53555.0
2017-11-01 13:15:00,41.9,41.94,41.89,41.91,35099.0,34.7805,34.8137,34.7722,34.7888,35099.0
2017-11-01 13:20:00,41.9,41.97,41.9,41.95,51302.0,34.7805,34.8386,34.7805,34.822,51302.0
2017-11-01 13:25:00,41.96,41.98,41.92,41.96,38212.0,34.8303,34.8469,34.7971,34.8303,38212.0
2017-11-01 13:30:00,41.95,41.99,41.94,41.98,33908.0,34.822,34.8553,34.8137,34.8469,33908.0
2017-11-01 13:35:00,41.98,41.99,41.95,41.97,73121.0,34.8469,34.8553,34.822,34.8386,73121.0
2017-11-01 13:40:00,41.97,41.98,41.94,41.96,61871.0,34.8386,34.8469,34.8137,34.8303,61871.0
2017-11-01 13:45:00,41.95,41.98,41.95,41.96,23470.0,34.822,34.8469,34.822,34.8303,23470.0
2017-11-01 13:50:00,41.95,41.96,41.86,41.89,62661.0,34.822,34.8303,34.7473,34.7722,62661.0
2017-11-01 13:55:00,41.87,41.98,41.87,41.97,58483.0,34.7556,34.8469,34.7556,34.8386,58483.0
2017-11-01 14:00:00,41.97,42.04,41.96,42.01,96050.0,34.8386,34.8968,34.8303,34.8719,96050.0
2017-11-01 14:05:00,42.01,42.05,41.98,42.05,41298.0,34.8719,34.9051,34.8469,34.9051,41298.0
2017-11-01 14:10:00,42.05,42.05,41.96,42.01,37667.0,34.9051,34.9051,34.8303,34.8719,37667.0
2017-11-01 14:15:00,42.01,42.06,41.99,42.04,31974.0,34.8719,34.9134,34.8553,34.8968,31974.0
2017-11-01 14:20:00,42.04,42.07,42.03,42.06,35820.0,34.8968,34.9217,34.8885,34.9134,35820.0
2017-11-01 14:25:00,42.06,42.07,41.98,42.0,49966.0,34.9134,34.9217,34.8469,34.8636,49966.0
2017-11-01 14:30:00,42.0,42.05,41.99,42.04,18191.0,34.8636,34.9051,34.8553,34.8968,18191.0
2017-11-01 14:35:00,42.05,42.07,42.04,42.07,25716.0,34.9051,34.9217,34.8968,34.9217,25716.0
2017-11-01 14:40:00,42.07,42.08,42.04,42.06,22502.0,34.9217,34.93,34.8968,34.9134,22502.0
2017-11-01 14:45:00,42.06,42.09,42.03,42.08,28203.0,34.9134,34.9383,34.8885,34.93,28203.0
2017-11-01 14:50:00,42.09,42.09,42.05,42.07,15289.0,34.9383,34.9383,34.9051,34.9217,15289.0
2017-11-01 14:55:00,42.07,42.1,42.07,42.08,28873.0,34.9217,34.9466,34.9217,34.93,28873.0
2017-11-01 15:00:00,42.08,42.13,42.08,42.12,26926.0,34.93,34.9715,34.93,34.9632,26926.0
2017-11-01 15:05:00,42.13,42.14,42.1,42.11,42717.0,34.9715,34.9798,34.9466,34.9549,42717.0
2017-11-01 15:10:00,42.11,42.13,42.1,42.11,19608.0,34.9549,34.9715,34.9466,34.9549,19608.0
2017-11-01 15:15:00,42.1,42.12,42.09,42.09,12816.0,34.9466,34.9632,34.9383,34.9383,12816.0
2017-11-01 15:20:00,42.09,42.1,42.07,42.1,29201.0,34.9383,34.9466,34.9217,34.9466,29201.0
2017-11-01 15:25:00,42.09,42.11,42.08,42.11,24320.0,34.9383,34.9549,34.93,34.9549,24320.0
2017-11-01 15:30:00,42.11,42.11,42.1,42.11,15450.0,34.9549,34.9549,34.9466,34.9549,15450.0
2017-11-01 15:35:00,42.11,42.12,42.1,42.12,20886.0,34.9549,34.9632,34.9466,34.9632,20886.0
2017-11-01 15:40:00,42.12,42.12,42.1,42.11,41994.0,34.9632,34.9632,34.9466,34.9549,41994.0
2017-11-01 15:45:00,42.12,42.12,42.07,42.07,65575.0,34.9632,34.9632,34.9217,34.9217,65575.0
2017-11-01 15:50:00,42.07,42.11,42.07,42.07,78608.0,34.9217,34.9549,34.9217,34.9217,78608.0
2017-11-01 15:55:00,42.08,42.09,42.04,42.08,190841.0,34.93,34.9383,34.8968,34.93,190841.0
2017-11-02 09:30:00,42.09,42.11,41.96,41.98,114571.0,34.9383,34.9549,34.8303,34.8469,114571.0
2017-11-02 09:35:00,41.98,42.08,41.98,42.04,72801.0,34.8469,34.93,34.8469,34.8968,72801.0
2017-11-02 09:40:00,42.04,42.1,42.02,42.06,42098.0,34.8968,34.9466,34.8802,34.9134,42098.0
2017-11-02 09:45:00,42.06,42.15,42.04,42.15,59457.0,34.9134,34.9881,34.8968,34.9881,59457.0
2017-11-02 09:50:00,42.15,42.19,42.12,42.19,30543.0,34.9881,35.0213,34.9632,35.0213,30543.0
2017-11-02 09:55:00,42.19,42.24,42.16,42.23,63664.0,35.0213,35.0628,34.9964,35.0545,63664.0
2017-11-02 10:00:00,42.23,42.24,42.13,42.14,54404.0,35.0545,35.0628,34.9715,34.9798,54404.0
2017-11-02 10:05:00,42.15,42.17,42.05,42.07,40871.0,34.9881,35.0047,34.9051,34.9217,40871.0
2017-11-02 10:10:00,42.08,42.12,42.03,42.07,50018.0,34.93,34.9632,34.8885,34.9217,50018.0
2017-11-02 10:15:00,42.07,42.13,42.07,42.13,44559.0,34.9217,34.9715,34.9217,34.9715,44559.0
2017-11-02 10:20:00,42.12,42.14,42.09,42.09,29837.0,34.9632,34.9798,34.9383,34.9383,29837.0
2017-11-02 10:25:00,42.1,42.16,42.09,42.11,32099.0,34.9466,34.9964,34.9383,34.9549,32099.0
2017-11-02 10:30:00,42.11,42.17,42.1,42.15,38070.0,34.9549,35.0047,34.9466,34.9881,38070.0
2017-11-02 10:35:00,42.15,42.18,42.13,42.15,28875.0,34.9881,35.013,34.9715,34.9881,28875.0
2017-11-02 10:40:00,42.14,42.19,42.14,42.15,53872.0,34.9798,35.0213,34.9798,34.9881,53872.0
2017-11-02 10:45:00,42.15,42.18,42.13,42.15,35155.0,34.9881,35.013,34.9715,34.9881,35155.0
2017-11-02 10:50:00,42.16,42.18,42.14,42.15,22542.0,34.9964,35.013,34.9798,34.9881,22542.0
2017-11-02 10:55:00,42.15,42.18,42.09,42.1,26500.0,34.9881,35.013,34.9383,34.9466,26500.0
2017-11-02 11:00:00,42.12,42.18,42.1,42.18,22768.0,34.9632,35.013,34.9466,35.013,22768.0
2017-11-02 11:05:00,42.17,42.2,42.15,42.16,18312.0,35.0047,35.0296,34.9881,34.9964,18312.0
2017-11-02 11:10:00,42.17,42.19,42.12,42.12,18575.0,35.0047,35.0213,34.9632,34.9632,18575.0
2017-11-02 11:15:00,42.12,42.13,42.1,42.11,15759.0,34.9632,34.9715,34.9466,34.9549,15759.0
2017-11-02 11:20:00,42.12,42.14,42.09,42.12,20715.0,34.9632,34.9798,34.9383,34.9632,20715.0
2017-11-02 11:25:00,42.11,42.12,42.03,42.06,38760.0,34.9549,34.9632,34.8885,34.9134,38760.0
2017-11-02 11:30:00,42.05,42.05,42.01,42.05,22083.0,34.9051,34.9051,34.8719,34.9051,22083.0
2017-11-02 11:35:00,42.05,42.05,41.96,41.97,50735.0,34.9051,34.9051,34.8303,34.8386,50735.0
2017-11-02 11:40:00,41.97,42.03,41.94,42.01,27027.0,34.8386,34.8885,34.8137,34.8719,27027.0
2017-11-02 11:45:00,42.0,42.04,41.96,41.98,40331.0,34.8636,34.8968,34.8303,34.8469,40331.0
2017-11-02 11:50:00,41.98,42.05,41.98,42.04,26288.0,34.8469,34.9051,34.8469,34.8968,26288.0
2017-11-02 11:55:00,42.04,42.08,42.04,42.08,22963.0,34.8968,34.93,34.8968,34.93,22963.0
2017-11-02 12:00:00,42.09,42.09,42.03,42.05,49984.0,34.9383,34.9383,34.8885,34.9051,49984.0
2017-11-02 12:05:00,42.05,42.07,42.04,42.06,40220.0,34.9051,34.9217,34.8968,34.9134,40220.0
2017-11-02 12:10:00,42.07,42.11,42.04,42.05,11816.0,34.9217,34.9549,34.8968,34.9051,11816.0
2017-11-02 12:15:00,42.05,42.1,42.04,42.09,30391.0,34.9051,34.9466,34.8968,34.9383,30391.0
2017-11-02 12:20:00,42.09,42.1,42.06,42.09,24576.0,34.9383,34.9466,34.9134,34.9383,24576.0
2017-11-02 12:25:00,42.08,42.14,42.08,42.11,29369.0,34.93,34.9798,34.93,34.9549,29369.0
2017-11-02 12:30:00,42.11,42.12,42.07,42.1,23434.0,34.9549,34.9632,34.9217,34.9466,23434.0
2017-11-02 12:35:00,42.1,42.1,42.05,42.05,17681.0,34.9466,34.9466,34.9051,34.9051,17681.0
2017-11-02 12:40:00,42.06,42.07,41.99,42.0,43852.0,34.9134,34.9217,34.8553,34.8636,43852.0
2017-11-02 12:45:00,42.0,42.05,41.98,42.04,15580.0,34.8636,34.9051,34.8469,34.8968,15580.0
2017-11-02 12:50:00,42.05,42.08,42.02,42.07,19473.0,34.9051,34.93,34.8802,34.9217,19473.0
2017-11-02 12:55:00,42.06,42.08,42.05,42.06,9897.0,34.9134,34.93,34.9051,34.9134,9897.0
2017-11-02 13:00:00,42.07,42.1,42.05,42.07,54483.0,34.9217,34.9466,34.9051,34.9217,54483.0
2017-11-02 13:05:00,42.06,42.08,42.05,42.07,14145.0,34.9134,34.93,34.9051,34.9217,14145.0
2017-11-02 13:10:00,42.08,42.13,42.07,42.13,16770.0,34.93,34.9715,34.9217,34.9715,16770.0
2017-11-02 13:15:00,42.13,42.15,42.11,42.13,54915.0,34.9715,34.9881,34.9549,34.9715,54915.0
2017-11-02 13:20:00,42.13,42.15,42.11,42.13,24637.0,34.9715,34.9881,34.9549,34.9715,24637.0
2017-11-02 13:25:00,42.14,42.14,42.13,42.14,19384.0,34.9798,34.9798,34.9715,34.9798,19384.0
2017-11-02 13:30:00,42.14,42.16,42.13,42.15,43965.0,34.9798,34.9964,34.9715,34.9881,43965.0
2017-11-02 13:35:00,42.14,42.17,42.14,42.17,32124.0,34.9798,35.0047,34.9798,35.0047,32124.0
2017-11-02 13:40:00,42.17,42.2,42.15,42.2,35939.0,35.0047,35.0296,34.9881,35.0296,35939.0
2017-11-02 13:45:00,42.19,42.21,42.14,42.15,71774.0,35.0213,35.0379,34.9798,34.9881,71774.0
2017-11-02 13:50:00,42.14,42.17,42.13,42.13,28757.0,34.9798,35.0047,34.9715,34.9715,28757.0
2017-11-02 13:55:00,42.12,42.16,42.1,42.15,21844.0,34.9632,34.9964,34.9466,34.9881,21844.0
2017-11-02 14:00:00,42.16,42.18,42.14,42.16,21886.0,34.9964,35.013,34.9798,34.9964,21886.0
2017-11-02 14:05:00,42.16,42.19,42.15,42.19,12304.0,34.9964,35.0213,34.9881,35.0213,12304.0
2017-11-02 14:10:00,42.18,42.21,42.18,42.21,21540.0,35.013,35.0379,35.013,35.0379,21540.0
2017-11-02 14:15:00,42.21,42.21,42.19,42.2,12323.0,35.0379,35.0379,35.0213,35.0296,12323.0
2017-11-02 14:20:00,42.2,42.22,42.19,42.21,17462.0,35.0296,35.0462,35.0213,35.0379,17462.0
2017-11-02 14:25:00,42.22,42.23,42.21,42.22,17927.0,35.0462,35.0545,35.0379,35.0462,17927.0
2017-11-02 14:30:00,42.22,42.23,42.17,42.18,47227.0,35.0462,35.0545,35.0047,35.013,47227.0
2017-11-02 14:35:00,42.18,42.19,42.16,42.17,54275.0,35.013,35.0213,34.9964,35.0047,54275.0
2017-11-02 14:40:00,42.16,42.17,42.09,42.1,49442.0,34.9964,35.0047,34.9383,34.9466,49442.0
2017-11-02 14:45:00,42.11,42.11,42.06,42.07,45483.0,34.9549,34.9549,34.9134,34.9217,45483.0
2017-11-02 14:50:00,42.06,42.07,42.03,42.03,56324.0,34.9134,34.9217,34.8885,34.8885,56324.0
2017-11-02 14:55:00,42.03,42.04,42.03,42.03,13975.0,34.8885,34.8968,34.8885,34.8885,13975.0
2017-11-02 15:00:00,42.04,42.09,42.03,42.08,25879.0,34.8968,34.9383,34.8885,34.93,25879.0
2017-11-02 15:05:00,42.08,42.11,42.07,42.07,37435.0,34.93,34.9549,34.9217,34.9217,37435.0
2017-11-02 15:10:00,42.08,42.11,42.07,42.11,23739.0,34.93,34.9549,34.9217,34.9549,23739.0
2017-11-02 15:15:00,42.11,42.13,42.1,42.11,44961.0,34.9549,34.9715,34.9466,34.9549,44961.0
2017-11-02 15:20:00,42.11,42.13,42.09,42.09,48569.0,34.9549,34.9715,34.9383,34.9383,48569.0
2017-11-02 15:25:00,42.09,42.1,42.09,42.09,19547.0,34.9383,34.9466,34.9383,34.9383,19547.0
2017-11-02 15:30:00,42.09,42.12,42.09,42.11,46895.0,34.9383,34.9632,34.9383,34.9549,46895.0
2017-11-02 15:35:00,42.11,42.16,42.11,42.15,44102.0,34.9549,34.9964,34.9549,34.9881,44102.0
2017-11-02 15:40:00,42.15,42.18,42.13,42.14,48683.0,34.9881,35.013,34.9715,34.9798,48683.0
2017-11-02 15:45:00,42.15,42.16,42.12,42.14,50638.0,34.9881,34.9964,34.9632,34.9798,50638.0
2017-11-02 15:50:00,42.15,42.19,42.14,42.19,57465.0,34.9881,35.0213,34.9798,35.0213,57465.0
2017-11-02 15:55:00,42.19,42.19,42.15,42.16,122174.0,35.0213,35.0213,34.9881,34.9964,122174.0
2017-11-03 09:30:00,41.9,41.93,41.76,41.89,263724.0,34.7805,34.8054,34.6643,34.7722,263724.0
2017-11-03 09:35:00,41.88,41.92,41.83,41.84,163858.0,34.7639,34.7971,34.7224,34.7307,163858.0
2017-11-03 09:40:00,41.84,41.87,41.73,41.74,169158.0,34.7307,34.7556,34.6394,34.6477,169158.0
2017-11-03 09:45:00,41.75,41.75,41.68,41.7,70102.0,34.656,34.656,34.5979,34.6145,70102.0
2017-11-03 09:50:00,41.71,41.72,41.6,41.62,129766.0,34.6228,34.6311,34.5315,34.5481,129766.0
2017-11-03 09:55:00,41.63,41.76,41.59,41.76,94955.0,34.5564,34.6643,34.5232,34.6643,94955.0
2017-11-03 10:00:00,41.75,41.76,41.7,41.73,60865.0,34.656,34.6643,34.6145,34.6394,60865.0
2017-11-03 10:05:00,41.73,41.75,41.71,41.73,61043.0,34.6394,34.656,34.6228,34.6394,61043.0
2017-11-03 10:10:00,41.73,41.73,41.68,41.71,72839.0,34.6394,34.6394,34.5979,34.6228,72839.0
2017-11-03 10:15:00,41.72,41.78,41.71,41.76,51892.0,34.6311,34.6809,34.6228,34.6643,51892.0
2017-11-03 10:20:00,41.77,41.79,41.73,41.75,94052.0,34.6726,34.6892,34.6394,34.656,94052.0
2017-11-03 10:25:00,41.76,41.78,41.73,41.75,47912.0,34.6643,34.6809,34.6394,34.656,47912.0
2017-11-03 10:30:00,41.75,41.76,41.72,41.73,62351.0,34.656,34.6643,34.6311,34.6394,62351.0
2017-11-03 10:35:00,41.73,41.76,41.71,41.75,37036.0,34.6394,34.6643,34.6228,34.656,37036.0
2017-11-03 10:40:00,41.75,41.76,41.67,41.68,126585.0,34.656,34.6643,34.5896,34.5979,126585.0
2017-11-03 10:45:00,41.69,41.69,41.64,41.65,79713.0,34.6062,34.6062,34.5647,34.573,79713.0
2017-11-03 10:50:00,41.65,41.69,41.64,41.69,53203.0,34.573,34.6062,34.5647,34.6062,53203.0
2017-11-03 10:55:00,41.7,41.79,41.68,41.79,121774.0,34.6145,34.6892,34.5979,34.6892,121774.0
2017-11-03 11:00:00,41.79,41.79,41.73,41.77,124563.0,34.6892,34.6892,34.6394,34.6726,124563.0
2017-11-03 11:05:00,41.77,41.82,41.76,41.77,171521.0,34.6726,34.7141,34.6643,34.6726,171521.0
2017-11-03 11:10:00,41.76,41.79,41.76,41.77,105525.0,34.6643,34.6892,34.6643,34.6726,105525.0
2017-11-03 11:15:00,41.78,41.79,41.74,41.77,41681.0,34.6809,34.6892,34.6477,34.6726,41681.0
2017-11-03 11:20:00,41.78,41.83,41.77,41.8,88572.0,34.6809,34.7224,34.6726,34.6975,88572.0
2017-11-03 11:25:00,41.81,41.85,41.8,41.83,70971.0,34.7058,34.739,34.6975,34.7224,70971.0
2017-11-03 11:30:00,41.83,41.88,41.81,41.88,59985.0,34.7224,34.7639,34.7058,34.7639,59985.0
2017-11-03 11:35:00,41.88,41.89,41.85,41.89,77474.0,34.7639,34.7722,34.739,34.7722,77474.0
2017-11-03 11:40:00,41.89,41.89,41.85,41.86,53418.0,34.7722,34.7722,34.739,34.7473,53418.0
2017-11-03 11:45:00,41.86,41.91,41.85,41.91,45254.0,34.7473,34.7888,34.739,34.7888,45254.0
2017-11-03 11:50:00,41.9,41.93,41.9,41.91,23499.0,34.7805,34.8054,34.7805,34.7888,23499.0
2017-11-03 11:55:00,41.91,41.95,41.91,41.92,61206.0,34.7888,34.822,34.7888,34.7971,61206.0
2017-11-03 12:00:00,41.92,41.97,41.91,41.97,32850.0,34.7971,34.8386,34.7888,34.8386,32850.0
2017-11-03 12:05:00,41.97,41.98,41.93,41.93,19819.0,34.8386,34.8469,34.8054,34.8054,19819.0
2017-11-03 12:10:00,41.93,41.95,41.92,41.93,24109.0,34.8054,34.822,34.7971,34.8054,24109.0
2017-11-03 12:15:00,41.93,41.94,41.92,41.94,23734.0,34.8054,34.8137,34.7971,34.8137,23734.0
2017-11-03 12:20:00,41.94,41.94,41.9,41.91,64427.0,34.8137,34.8137,34.7805,34.7888,64427.0
2017-11-03 12:25:00,41.91,41.91,41.86,41.87,54650.0,34.7888,34.7888,34.7473,34.7556,54650.0
2017-11-03 12:30:00,41.87,41.9,41.86,41.88,18908.0,34.7556,34.7805,34.7473,34.7639,18908.0
2017-11-03 12:35:00,41.88,41.89,41.87,41.88,16193.0,34.7639,34.7722,34.7556,34.7639,16193.0
2017-11-03 12:40:00,41.87,41.88,41.86,41.88,16307.0,34.7556,34.7639,34.7473,34.7639,16307.0
2017-11-03 12:45:00,41.88,41.89,41.87,41.87,17852.0,34.7639,34.7722,34.7556,34.7556,17852.0
2017-11-03 12:50:00,41.88,41.91,41.87,41.89,26728.0,34.7639,34.7888,34.7556,34.7722,26728.0
2017-11-03 12:55:00,41.9,41.91,41.87,41.91,26086.0,34.7805,34.7888,34.7556,34.7888,26086.0
2017-11-03 13:00:00,41.91,41.94,41.9,41.94,31582.0,34.7888,34.8137,34.7805,34.8137,31582.0
2017-11-03 13:05:00,41.94,41.95,41.92,41.94,20135.0,34.8137,34.822,34.7971,34.8137,20135.0
2017-11-03 13:10:00,41.94,41.96,41.93,41.96,20431.0,34.8137,34.8303,34.8054,34.8303,20431.0
2017-11-03 13:15:00,41.96,41.97,41.94,41.96,27634.0,34.8303,34.8386,34.8137,34.8303,27634.0
2017-11-03 13:20:00,41.96,41.98,41.94,41.98,14066.0,34.8303,34.8469,34.8137,34.8469,14066.0
2017-11-03 13:25:00,41.98,41.99,41.96,41.99,29539.0,34.8469,34.8553,34.8303,34.8553,29539.0
2017-11-03 13:30:00,41.99,41.99,41.98,41.99,15136.0,34.8553,34.8553,34.8469,34.8553,15136.0
2017-11-03 13:35:00,41.98,42.14,41.98,42.12,108723.0,34.8469,34.9798,34.8469,34.9632,108723.0
2017-11-03 13:40:00,42.11,42.12,41.98,42.01,167007.0,34.9549,34.9632,34.8469,34.8719,167007.0
2017-11-03 13:45:00,42.01,42.01,41.93,41.99,83270.0,34.8719,34.8719,34.8054,34.8553,83270.0
2017-11-03 13:50:00,41.98,42.03,41.97,42.02,25661.0,34.8469,34.8885,34.8386,34.8802,25661.0
2017-11-03 13:55:00,42.01,42.07,42.0,42.05,35861.0,34.8719,34.9217,34.8636,34.9051,35861.0
2017-11-03 14:00:00,42.04,42.09,42.04,42.05,29539.0,34.8968,34.9383,34.8968,34.9051,29539.0
2017-11-03 14:05:00,42.06,42.1,42.05,42.09,57728.0,34.9134,34.9466,34.9051,34.9383,57728.0
2017-11-03 14:10:00,42.09,42.1,42.06,42.08,34242.0,34.9383,34.9466,34.9134,34.93,34242.0
2017-11-03 14:15:00,42.08,42.09,42.04,42.05,45943.0,34.93,34.9383,34.8968,34.9051,45943.0
2017-11-03 14:20:00,42.05,42.08,42.04,42.07,22502.0,34.9051,34.93,34.8968,34.9217,22502.0
2017-11-03 14:25:00,42.07,42.08,42.01,42.02,46072.0,34.9217,34.93,34.8719,34.8802,46072.0
2017-11-03 14:30:00,42.02,42.07,42.02,42.05,29093.0,34.8802,34.9217,34.8802,34.9051,29093.0
2017-11-03 14:35:00,42.05,42.05,42.0,42.02,29823.0,34.9051,34.9051,34.8636,34.8802,29823.0
2017-11-03 14:40:00,42.02,42.03,41.95,41.96,78562.0,34.8802,34.8885,34.822,34.8303,78562.0
2017-11-03 14:45:00,41.96,42.0,41.95,42.0,47181.0,34.8303,34.8636,34.822,34.8636,47181.0
2017-11-03 14:50:00,42.0,42.03,42.0,42.02,38515.0,34.8636,34.8885,34.8636,34.8802,38515.0
2017-11-03 14:55:00,42.02,42.05,42.01,42.03,31711.0,34.8802,34.9051,34.8719,34.8885,31711.0
2017-11-03 15:00:00,42.03,42.12,42.02,42.12,86868.0,34.8885,34.9632,34.8802,34.9632,86868.0
2017-11-03 15:05:00,42.11,42.12,42.11,42.12,33429.0,34.9549,34.9632,34.9549,34.9632,33429.0
2017-11-03 15:10:00,42.12,42.12,42.09,42.1,56688.0,34.9632,34.9632,34.9383,34.9466,56688.0
2017-11-03 15:15:00,42.09,42.12,42.08,42.09,43887.0,34.9383,34.9632,34.93,34.9383,43887.0
2017-11-03 15:20:00,42.09,42.13,42.07,42.11,46010.0,34.9383,34.9715,34.9217,34.9549,46010.0
2017-11-03 15:25:00,42.11,42.14,42.1,42.14,25791.0,34.9549,34.9798,34.9466,34.9798,25791.0
2017-11-03 15:30:00,42.14,42.15,42.11,42.13,39492.0,34.9798,34.9881,34.9549,34.9715,39492.0
2017-11-03 15:35:00,42.12,42.15,42.11,42.15,74667.0,34.9632,34.9881,34.9549,34.9881,74667.0
2017-11-03 15:40:00,42.16,42.17,42.14,42.16,54371.0,34.9964,35.0047,34.9798,34.9964,54371.0
2017-11-03 15:45:00,42.16,42.19,42.16,42.19,59119.0,34.9964,35.0213,34.9964,35.0213,59119.0
2017-11-03 15:50:00,42.19,42.19,42.14,42.16,115574.0,35.0213,35.0213,34.9798,34.9964,115574.0
2017-11-03 15:55:00,42.16,42.23,42.15,42.18,458004.0,34.9964,35.0545,34.9881,35.013,458004.0
2017-11-06 09:30:00,42.19,42.21,42.08,42.21,243339.0,35.0213,35.0379,34.93,35.0379,243339.0
2017-11-06 09:35:00,42.2,42.21,42.14,42.2,136430.0,35.0296,35.0379,34.9798,35.0296,136430.0
2017-11-06 09:40:00,42.19,42.26,42.19,42.25,68785.0,35.0213,35.0794,35.0213,35.0711,68785.0
2017-11-06 09:45:00,42.25,42.32,42.24,42.3,102658.0,35.0711,35.1292,35.0628,35.1126,102658.0
2017-11-06 09:50:00,42.3,42.33,42.29,42.32,95093.0,35.1126,35.1375,35.1043,35.1292,95093.0
2017-11-06 09:55:00,42.32,42.34,42.25,42.25,123308.0,35.1292,35.1458,35.0711,35.0711,123308.0
2017-11-06 10:00:00,42.26,42.32,42.25,42.29,102186.0,35.0794,35.1292,35.0711,35.1043,102186.0
2017-11-06 10:05:00,42.28,42.29,42.28,42.29,20659.0,35.096,35.1043,35.096,35.1043,20659.0
2017-11-06 10:10:00,42.29,42.29,42.25,42.26,93053.0,35.1043,35.1043,35.0711,35.0794,93053.0
2017-11-06 10:15:00,42.26,42.29,42.24,42.27,98593.0,35.0794,35.1043,35.0628,35.0877,98593.0
2017-11-06 10:20:00,42.28,42.32,42.28,42.32,76010.0,35.096,35.1292,35.096,35.1292,76010.0
2017-11-06 10:25:00,42.32,42.35,42.31,42.34,71972.0,35.1292,35.1541,35.1209,35.1458,71972.0
2017-11-06 10:30:00,42.34,42.35,42.33,42.35,22410.0,35.1458,35.1541,35.1375,35.1541,22410.0
2017-11-06 10:35:00,42.34,42.37,42.34,42.37,35503.0,35.1458,35.1707,35.1458,35.1707,35503.0
2017-11-06 10:40:00,42.37,42.41,42.35,42.4,215876.0,35.1707,35.2039,35.1541,35.1956,215876.0
2017-11-06 10:45:00,42.4,42.4,42.38,42.39,28372.0,35.1956,35.1956,35.179,35.1873,28372.0
2017-11-06 10:50:00,42.39,42.4,42.38,42.38,24681.0,35.1873,35.1956,35.179,35.179,24681.0
2017-11-06 10:55:00,42.38,42.4,42.32,42.35,79093.0,35.179,35.1956,35.1292,35.1541,79093.0
2017-11-06 11:00:00,42.34,42.35,42.32,42.34,30396.0,35.1458,35.1541,35.1292,35.1458,30396.0
2017-11-06 11:05:00,42.35,42.35,42.31,42.31,34247.0,35.1541,35.1541,35.1209,35.1209,34247.0
2017-11-06 11:10:00,42.31,42.34,42.3,42.32,94302.0,35.1209,35.1458,35.1126,35.1292,94302.0
2017-11-06 11:15:00,42.32,42.36,42.32,42.35,87621.0,35.1292,35.1624,35.1292,35.1541,87621.0
2017-11-06 11:20:00,42.35,42.36,42.33,42.34,45153.0,35.1541,35.1624,35.1375,35.1458,45153.0
2017-11-06 11:25:00,42.35,42.37,42.32,42.32,85432.0,35.1541,35.1707,35.1292,35.1292,85432.0
2017-11-06 11:30:00,42.33,42.34,42.31,42.34,39355.0,35.1375,35.1458,35.1209,35.1458,39355.0
2017-11-06 11:35:00,42.34,42.37,42.33,42.35,43894.0,35.1458,35.1707,35.1375,35.1541,43894.0
2017-11-06 11:40:00,42.36,42.38,42.35,42.36,30325.0,35.1624,35.179,35.1541,35.1624,30325.0
2017-11-06 11:45:00,42.36,42.36,42.3,42.33,59918.0,35.1624,35.1624,35.1126,35.1375,59918.0
2017-11-06 11:50:00,42.33,42.34,42.28,42.28,56391.0,35.1375,35.1458,35.096,35.096,56391.0
2017-11-06 11:55:00,42.29,42.29,42.24,42.27,62277.0,35.1043,35.1043,35.0628,35.0877,62277.0
2017-11-06 12:00:00,42.26,42.29,42.26,42.26,36554.0,35.0794,35.1043,35.0794,35.0794,36554.0
2017-11-06 12:05:00,42.26,42.28,42.25,42.28,41925.0,35.0794,35.096,35.0711,35.096,41925.0
2017-11-06 12:10:00,42.28,42.33,42.28,42.33,24155.0,35.096,35.1375,35.096,35.1375,24155.0
2017-11-06 12:15:00,42.32,42.35,42.32,42.34,20776.0,35.1292,35.1541,35.1292,35.1458,20776.0
2017-11-06 12:20:00,42.34,42.35,42.33,42.35,26993.0,35.1458,35.1541,35.1375,35.1541,26993.0
2017-11-06 12:25:00,42.34,42.35,42.3,42.3,68668.0,35.1458,35.1541,35.1126,35.1126,68668.0
2017-11-06 12:30:00,42.3,42.36,42.3,42.35,29402.0,35.1126,35.1624,35.1126,35.1541,29402.0
2017-11-06 12:35:00,42.36,42.38,42.34,42.37,44400.0,35.1624,35.179,35.1458,35.1707,44400.0
2017-11-06 12:40:00,42.37,42.4,42.36,42.4,38458.0,35.1707,35.1956,35.1624,35.1956,38458.0
2017-11-06 12:45:00,42.41,42.42,42.39,42.41,47351.0,35.2039,35.2122,35.1873,35.2039,47351.0
2017-11-06 12:50:00,42.41,42.42,42.39,42.41,39459.0,35.2039,35.2122,35.1873,35.2039,39459.0
2017-11-06 12:55:00,42.41,42.44,42.4,42.42,59892.0,35.2039,35.2288,35.1956,35.2122,59892.0
2017-11-06 13:00:00,42.42,42.43,42.38,42.38,46544.0,35.2122,35.2205,35.179,35.179,46544.0
2017-11-06 13:05:00,42.38,42.4,42.37,42.4,28565.0,35.179,35.1956,35.1707,35.1956,28565.0
2017-11-06 13:10:00,42.39,42.4,42.37,42.39,25523.0,35.1873,35.1956,35.1707,35.1873,25523.0
2017-11-06 13:15:00,42.39,42.4,42.37,42.38,20944.0,35.1873,35.1956,35.1707,35.179,20944.0
2017-11-06 13:20:00,42.39,42.4,42.38,42.4,15932.0,35.1873,35.1956,35.179,35.1956,15932.0
2017-11-06 13:25:00,42.4,42.43,42.4,42.42,42728.0,35.1956,35.2205,35.1956,35.2122,42728.0
2017-11-06 13:30:00,42.42,42.43,42.39,42.4,21506.0,35.2122,35.2205,35.1873,35.1956,21506.0
2017-11-06 13:35:00,42.4,42.44,42.4,42.42,18242.0,35.1956,35.2288,35.1956,35.2122,18242.0
2017-11-06 13:40:00,42.42,42.44,42.42,42.43,19584.0,35.2122,35.2288,35.2122,35.2205,19584.0
2017-11-06 13:45:00,42.43,42.47,42.42,42.45,72124.0,35.2205,35.2537,35.2122,35.2371,72124.0
2017-11-06 13:50:00,42.45,42.46,42.45,42.45,22300.0,35.2371,35.2454,35.2371,35.2371,22300.0
2017-11-06 13:55:00,42.46,42.47,42.45,42.46,18131.0,35.2454,35.2537,35.2371,35.2454,18131.0
2017-11-06 14:00:00,42.46,42.47,42.45,42.46,38708.0,35.2454,35.2537,35.2371,35.2454,38708.0
2017-11-06 14:05:00,42.47,42.48,42.44,42.44,63881.0,35.2537,35.262,35.2288,35.2288,63881.0
2017-11-06 14:10:00,42.44,42.45,42.42,42.43,35591.0,35.2288,35.2371,35.2122,35.2205,35591.0
2017-11-06 14:15:00,42.42,42.43,42.41,42.43,35657.0,35.2122,35.2205,35.2039,35.2205,35657.0
2017-11-06 14:20:00,42.43,42.46,42.41,42.42,61675.0,35.2205,35.2454,35.2039,35.2122,61675.0
2017-11-06 14:25:00,42.41,42.42,42.38,42.4,44920.0,35.2039,35.2122,35.179,35.1956,44920.0
2017-11-06 14:30:00,42.39,42.41,42.38,42.39,42491.0,35.1873,35.2039,35.179,35.1873,42491.0
2017-11-06 14:35:00,42.39,42.41,42.39,42.4,33111.0,35.1873,35.2039,35.1873,35.1956,33111.0
2017-11-06 14:40:00,42.4,42.4,42.38,42.38,22747.0,35.1956,35.1956,35.179,35.179,22747.0
2017-11-06 14:45:00,42.38,42.4,42.37,42.38,40458.0,35.179,35.1956,35.1707,35.179,40458.0
2017-11-06 14:50:00,42.39,42.39,42.37,42.38,25885.0,35.1873,35.1873,35.1707,35.179,25885.0
2017-11-06 14:55:00,42.39,42.41,42.38,42.41,60931.0,35.1873,35.2039,35.179,35.2039,60931.0
2017-11-06 15:00:00,42.41,42.42,42.4,42.41,29219.0,35.2039,35.2122,35.1956,35.2039,29219.0
2017-11-06 15:05:00,42.42,42.42,42.4,42.42,43531.0,35.2122,35.2122,35.1956,35.2122,43531.0
2017-11-06 15:10:00,42.42,42.42,42.41,42.42,39120.0,35.2122,35.2122,35.2039,35.2122,39120.0
2017-11-06 15:15:00,42.41,42.42,42.4,42.41,31313.0,35.2039,35.2122,35.1956,35.2039,31313.0
2017-11-06 15:20:00,42.41,42.42,42.38,42.38,65088.0,35.2039,35.2122,35.179,35.179,65088.0
2017-11-06 15:25:00,42.39,42.39,42.35,42.37,66175.0,35.1873,35.1873,35.1541,35.1707,66175.0
2017-11-06 15:30:00,42.37,42.39,42.36,42.39,64841.0,35.1707,35.1873,35.1624,35.1873,64841.0
2017-11-06 15:35:00,42.39,42.4,42.38,42.39,49120.0,35.1873,35.1956,35.179,35.1873,49120.0
2017-11-06 15:40:00,42.4,42.4,42.38,42.39,83856.0,35.1956,35.1956,35.179,35.1873,83856.0
2017-11-06 15:45:00,42.39,42.4,42.38,42.4,88313.0,35.1873,35.1956,35.179,35.1956,88313.0
2017-11-06 15:50:00,42.4,42.44,42.39,42.44,156202.0,35.1956,35.2288,35.1873,35.2288,156202.0
2017-11-06 15:55:00,42.44,42.44,42.41,42.43,318630.0,35.2288,35.2288,35.2039,35.2205,318630.0
2017-11-07 09:30:00,42.64,42.66,42.52,42.55,144128.0,35.3948,35.4114,35.2952,35.3201,144128.0
2017-11-07 09:35:00,42.58,42.65,42.54,42.64,40310.0,35.345,35.4031,35.3118,35.3948,40310.0
2017-11-07 09:40:00,42.65,42.66,42.61,42.64,47253.0,35.4031,35.4114,35.3699,35.3948,47253.0
2017-11-07 09:45:00,42.65,42.66,42.61,42.62,30101.0,35.4031,35.4114,35.3699,35.3782,30101.0
2017-11-07 09:50:00,42.62,42.71,42.59,42.7,62302.0,35.3782,35.4529,35.3533,35.4446,62302.0
2017-11-07 09:55:00,42.7,42.71,42.68,42.69,13685.0,35.4446,35.4529,35.428,35.4363,13685.0
2017-11-07 10:00:00,42.68,42.69,42.61,42.62,41928.0,35.428,35.4363,35.3699,35.3782,41928.0
2017-11-07 10:05:00,42.62,42.64,42.58,42.64,68394.0,35.3782,35.3948,35.345,35.3948,68394.0
2017-11-07 10:10:00,42.64,42.64,42.6,42.62,36083.0,35.3948,35.3948,35.3616,35.3782,36083.0
2017-11-07 10:15:00,42.62,42.67,42.61,42.65,21712.0,35.3782,35.4197,35.3699,35.4031,21712.0
2017-11-07 10:20:00,42.65,42.65,42.61,42.61,15907.0,35.4031,35.4031,35.3699,35.3699,15907.0
2017-11-07 10:25:00,42.61,42.63,42.6,42.63,19737.0,35.3699,35.3865,35.3616,35.3865,19737.0
2017-11-07 10:30:00,42.62,42.64,42.61,42.62,14947.0,35.3782,35.3948,35.3699,35.3782,14947.0
2017-11-07 10:35:00,42.62,42.62,42.58,42.6,21050.0,35.3782,35.3782,35.345,35.3616,21050.0
2017-11-07 10:40:00,42.59,42.6,42.59,42.59,8774.0,35.3533,35.3616,35.3533,35.3533,8774.0
2017-11-07 10:45:00,42.6,42.6,42.53,42.55,41514.0,35.3616,35.3616,35.3035,35.3201,41514.0
2017-11-07 10:50:00,42.54,42.56,42.53,42.56,14084.0,35.3118,35.3284,35.3035,35.3284,14084.0
2017-11-07 10:55:00,42.56,42.6,42.55,42.59,133291.0,35.3284,35.3616,35.3201,35.3533,133291.0
2017-11-07 11:00:00,42.59,42.59,42.56,42.57,25911.0,35.3533,35.3533,35.3284,35.3367,25911.0
2017-11-07 11:05:00,42.57,42.58,42.55,42.58,23583.0,35.3367,35.345,35.3201,35.345,23583.0
2017-11-07 11:10:00,42.58,42.6,42.57,42.59,9241.0,35.345,35.3616,35.3367,35.3533,9241.0
2017-11-07 11:15:00,42.59,42.6,42.53,42.54,25950.0,35.3533,35.3616,35.3035,35.3118,25950.0
2017-11-07 11:20:00,42.53,42.54,42.51,42.52,8280.0,35.3035,35.3118,35.2869,35.2952,8280.0
2017-11-07 11:25:00,42.51,42.52,42.46,42.46,31141.0,35.2869,35.2952,35.2454,35.2454,31141.0
2017-11-07 11:30:00,42.46,42.47,42.44,42.45,28560.0,35.2454,35.2537,35.2288,35.2371,28560.0
2017-11-07 11:35:00,42.46,42.46,42.42,42.44,125296.0,35.2454,35.2454,35.2122,35.2288,125296.0
2017-11-07 11:40:00,42.44,42.44,42.42,42.42,22210.0,35.2288,35.2288,35.2122,35.2122,22210.0
2017-11-07 11:45:00,42.42,42.43,42.4,42.4,50568.0,35.2122,35.2205,35.1956,35.1956,50568.0
2017-11-07 11:50:00,42.39,42.4,42.33,42.33,34224.0,35.1873,35.1956,35.1375,35.1375,34224.0
2017-11-07 11:55:00,42.33,42.33,42.26,42.29,82002.0,35.1375,35.1375,35.0794,35.1043,82002.0
2017-11-07 12:00:00,42.3,42.38,42.29,42.37,33648.0,35.1126,35.179,35.1043,35.1707,33648.0
2017-11-07 12:05:00,42.38,42.4,42.33,42.39,39649.0,35.179,35.1956,35.1375,35.1873,39649.0
2017-11-07 12:10:00,42.39,42.42,42.37,42.4,48236.0,35.1873,35.2122,35.1707,35.1956,48236.0
2017-11-07 12:15:00,42.4,42.41,42.38,42.39,26682.0,35.1956,35.2039,35.179,35.1873,26682.0
2017-11-07 12:20:00,42.39,42.41,42.38,42.4,15364.0,35.1873,35.2039,35.179,35.1956,15364.0
2017-11-07 12:25:00,42.4,42.41,42.35,42.41,68586.0,35.1956,35.2039,35.1541,35.2039,68586.0
2017-11-07 12:30:00,42.4,42.45,42.4,42.45,16539.0,35.1956,35.2371,35.1956,35.2371,16539.0
2017-11-07 12:35:00,42.45,42.47,42.44,42.45,16719.0,35.2371,35.2537,35.2288,35.2371,16719.0
2017-11-07 12:40:00,42.45,42.45,42.44,42.44,5370.0,35.2371,35.2371,35.2288,35.2288,5370.0
2017-11-07 12:45:00,42.44,42.45,42.4,42.41,15601.0,35.2288,35.2371,35.1956,35.2039,15601.0
2017-11-07 12:50:00,42.42,42.45,42.42,42.43,11648.0,35.2122,35.2371,35.2122,35.2205,11648.0
2017-11-07 12:55:00,42.43,42.43,42.4,42.41,17670.0,35.2205,35.2205,35.1956,35.2039,17670.0
2017-11-07 13:00:00,42.41,42.41,42.38,42.4,7969.0,35.2039,35.2039,35.179,35.1956,7969.0
2017-11-07 13:05:00,42.4,42.41,42.4,42.41,4260.0,35.1956,35.2039,35.1956,35.2039,4260.0
2017-11-07 13:10:00,42.41,42.43,42.4,42.43,11732.0,35.2039,35.2205,35.1956,35.2205,11732.0
2017-11-07 13:15:00,42.43,42.43,42.41,42.41,10306.0,35.2205,35.2205,35.2039,35.2039,10306.0
2017-11-07 13:20:00,42.41,42.41,42.37,42.38,19003.0,35.2039,35.2039,35.1707,35.179,19003.0
2017-11-07 13:25:00,42.38,42.4,42.37,42.4,21980.0,35.179,35.1956,35.1707,35.1956,21980.0
2017-11-07 13:30:00,42.4,42.41,42.37,42.37,30033.0,35.1956,35.2039,35.1707,35.1707,30033.0
2017-11-07 13:35:00,42.37,42.37,42.3,42.31,41583.0,35.1707,35.1707,35.1126,35.1209,41583.0
2017-11-07 13:40:00,42.31,42.36,42.3,42.36,12944.0,35.1209,35.1624,35.1126,35.1624,12944.0
2017-11-07 13:45:00,42.37,42.39,42.36,42.39,9612.0,35.1707,35.1873,35.1624,35.1873,9612.0
2017-11-07 13:50:00,42.39,42.42,42.39,42.42,5321.0,35.1873,35.2122,35.1873,35.2122,5321.0
2017-11-07 13:55:00,42.41,42.42,42.37,42.38,18313.0,35.2039,35.2122,35.1707,35.179,18313.0
2017-11-07 14:00:00,42.37,42.38,42.36,42.36,5501.0,35.1707,35.179,35.1624,35.1624,5501.0
2017-11-07 14:05:00,42.37,42.39,42.36,42.38,18606.0,35.1707,35.1873,35.1624,35.179,18606.0
2017-11-07 14:10:00,42.38,42.39,42.34,42.34,13551.0,35.179,35.1873,35.1458,35.1458,13551.0
2017-11-07 14:15:00,42.34,42.37,42.34,42.37,14751.0,35.1458,35.1707,35.1458,35.1707,14751.0
2017-11-07 14:20:00,42.37,42.4,42.36,42.4,9622.0,35.1707,35.1956,35.1624,35.1956,9622.0
2017-11-07 14:25:00,42.39,42.4,42.39,42.4,6964.0,35.1873,35.1956,35.1873,35.1956,6964.0
2017-11-07 14:30:00,42.39,42.4,42.39,42.4,8838.0,35.1873,35.1956,35.1873,35.1956,8838.0
2017-11-07 14:35:00,42.4,42.42,42.39,42.42,10671.0,35.1956,35.2122,35.1873,35.2122,10671.0
2017-11-07 14:40:00,42.41,42.44,42.4,42.44,57268.0,35.2039,35.2288,35.1956,35.2288,57268.0
2017-11-07 14:45:00,42.44,42.45,42.43,42.44,16105.0,35.2288,35.2371,35.2205,35.2288,16105.0
2017-11-07 14:50:00,42.44,42.44,42.42,42.42,6541.0,35.2288,35.2288,35.2122,35.2122,6541.0
2017-11-07 14:55:00,42.42,42.43,42.42,42.43,9354.0,35.2122,35.2205,35.2122,35.2205,9354.0
2017-11-07 15:00:00,42.43,42.44,42.42,42.44,20553.0,35.2205,35.2288,35.2122,35.2288,20553.0
2017-11-07 15:05:00,42.43,42.44,42.41,42.41,25767.0,35.2205,35.2288,35.2039,35.2039,25767.0
2017-11-07 15:10:00,42.41,42.45,42.41,42.45,32614.0,35.2039,35.2371,35.2039,35.2371,32614.0
2017-11-07 15:15:00,42.45,42.46,42.41,42.44,38661.0,35.2371,35.2454,35.2039,35.2288,38661.0
2017-11-07 15:20:00,42.44,42.46,42.41,42.45,27189.0,35.2288,35.2454,35.2039,35.2371,27189.0
2017-11-07 15:25:00,42.45,42.46,42.43,42.45,16884.0,35.2371,35.2454,35.2205,35.2371,16884.0
2017-11-07 15:30:00,42.45,42.46,42.45,42.46,17622.0,35.2371,35.2454,35.2371,35.2454,17622.0
2017-11-07 15:35:00,42.46,42.47,42.44,42.46,38557.0,35.2454,35.2537,35.2288,35.2454,38557.0
2017-11-07 15:40:00,42.46,42.47,42.45,42.47,23693.0,35.2454,35.2537,35.2371,35.2537,23693.0
2017-11-07 15:45:00,42.47,42.48,42.46,42.48,41691.0,35.2537,35.262,35.2454,35.262,41691.0
2017-11-07 15:50:00,42.48,42.51,42.48,42.5,65113.0,35.262,35.2869,35.262,35.2786,65113.0
2017-11-07 15:55:00,42.5,42.5,42.48,42.5,126779.0,35.2786,35.2786,35.262,35.2786,126779.0
2017-11-08 09:30:00,42.42,42.46,42.32,42.35,103470.0,35.2122,35.2454,35.1292,35.1541,103470.0
2017-11-08 09:35:00,42.34,42.38,42.31,42.36,20229.0,35.1458,35.179,35.1209,35.1624,20229.0
2017-11-08 09:40:00,42.35,42.41,42.34,42.39,16449.0,35.1541,35.2039,35.1458,35.1873,16449.0
2017-11-08 09:45:00,42.39,42.41,42.31,42.31,22622.0,35.1873,35.2039,35.1209,35.1209,22622.0
2017-11-08 09:50:00,42.31,42.31,42.2,42.23,41057.0,35.1209,35.1209,35.0296,35.0545,41057.0
2017-11-08 09:55:00,42.23,42.27,42.22,42.24,38952.0,35.0545,35.0877,35.0462,35.0628,38952.0
2017-11-08 10:00:00,42.25,42.27,42.24,42.25,44835.0,35.0711,35.0877,35.0628,35.0711,44835.0
2017-11-08 10:05:00,42.25,42.34,42.25,42.34,32160.0,35.0711,35.1458,35.0711,35.1458,32160.0
2017-11-08 10:10:00,42.33,42.36,42.31,42.34,37259.0,35.1375,35.1624,35.1209,35.1458,37259.0
2017-11-08 10:15:00,42.34,42.35,42.3,42.31,18611.0,35.1458,35.1541,35.1126,35.1209,18611.0
2017-11-08 10:20:00,42.32,42.34,42.28,42.34,36191.0,35.1292,35.1458,35.096,35.1458,36191.0
2017-11-08 10:25:00,42.34,42.37,42.32,42.37,19387.0,35.1458,35.1707,35.1292,35.1707,19387.0
2017-11-08 10:30:00,42.36,42.4,42.36,42.4,33249.0,35.1624,35.1956,35.1624,35.1956,33249.0
2017-11-08 10:35:00,42.39,42.4,42.34,42.36,36011.0,35.1873,35.1956,35.1458,35.1624,36011.0
2017-11-08 10:40:00,42.37,42.4,42.36,42.38,31710.0,35.1707,35.1956,35.1624,35.179,31710.0
2017-11-08 10:45:00,42.38,42.38,42.3,42.3,32579.0,35.179,35.179,35.1126,35.1126,32579.0
2017-11-08 10:50:00,42.3,42.4,42.3,42.39,25696.0,35.1126,35.1956,35.1126,35.1873,25696.0
2017-11-08 10:55:00,42.39,42.39,42.35,42.37,19103.0,35.1873,35.1873,35.1541,35.1707,19103.0
2017-11-08 11:00:00,42.37,42.4,42.33,42.38,18138.0,35.1707,35.1956,35.1375,35.179,18138.0
2017-11-08 11:05:00,42.38,42.4,42.38,42.4,8725.0,35.179,35.1956,35.179,35.1956,8725.0
2017-11-08 11:10:00,42.4,42.44,42.39,42.44,33449.0,35.1956,35.2288,35.1873,35.2288,33449.0
2017-11-08 11:15:00,42.44,42.44,42.42,42.43,18956.0,35.2288,35.2288,35.2122,35.2205,18956.0
2017-11-08 11:20:00,42.43,42.43,42.4,42.4,15508.0,35.2205,35.2205,35.1956,35.1956,15508.0
2017-11-08 11:25:00,42.41,42.43,42.39,42.43,12992.0,35.2039,35.2205,35.1873,35.2205,12992.0
2017-11-08 11:30:00,42.43,42.45,42.42,42.45,10480.0,35.2205,35.2371,35.2122,35.2371,10480.0
2017-11-08 11:35:00,42.45,42.45,42.42,42.45,18031.0,35.2371,35.2371,35.2122,35.2371,18031.0
2017-11-08 11:40:00,42.45,42.47,42.44,42.46,40058.0,35.2371,35.2537,35.2288,35.2454,40058.0
2017-11-08 11:45:00,42.45,42.47,42.44,42.46,27321.0,35.2371,35.2537,35.2288,35.2454,27321.0
2017-11-08 11:50:00,42.45,42.46,42.4,42.4,15387.0,35.2371,35.2454,35.1956,35.1956,15387.0
2017-11-08 11:55:00,42.41,42.43,42.39,42.43,14962.0,35.2039,35.2205,35.1873,35.2205,14962.0
2017-11-08 12:00:00,42.42,42.43,42.41,42.41,16182.0,35.2122,35.2205,35.2039,35.2039,16182.0
2017-11-08 12:05:00,42.41,42.42,42.39,42.4,23050.0,35.2039,35.2122,35.1873,35.1956,23050.0
2017-11-08 12:10:00,42.4,42.42,42.39,42.4,10344.0,35.1956,35.2122,35.1873,35.1956,10344.0
2017-11-08 12:15:00,42.4,42.42,42.39,42.4,7047.0,35.1956,35.2122,35.1873,35.1956,7047.0
2017-11-08 12:20:00,42.4,42.42,42.39,42.41,9192.0,35.1956,35.2122,35.1873,35.2039,9192.0
2017-11-08 12:25:00,42.41,42.45,42.41,42.45,11347.0,35.2039,35.2371,35.2039,35.2371,11347.0
2017-11-08 12:30:00,42.45,42.46,42.44,42.45,20635.0,35.2371,35.2454,35.2288,35.2371,20635.0
2017-11-08 12:35:00,42.45,42.45,42.43,42.44,11121.0,35.2371,35.2371,35.2205,35.2288,11121.0
2017-11-08 12:40:00,42.44,42.45,42.43,42.43,12432.0,35.2288,35.2371,35.2205,35.2205,12432.0
2017-11-08 12:45:00,42.44,42.46,42.43,42.46,8430.0,35.2288,35.2454,35.2205,35.2454,8430.0
2017-11-08 12:50:00,42.45,42.48,42.45,42.48,7228.0,35.2371,35.262,35.2371,35.262,7228.0
2017-11-08 12:55:00,42.48,42.49,42.47,42.47,15068.0,35.262,35.2703,35.2537,35.2537,15068.0
2017-11-08 13:00:00,42.48,42.52,42.47,42.52,17422.0,35.262,35.2952,35.2537,35.2952,17422.0
2017-11-08 13:05:00,42.52,42.52,42.48,42.48,14547.0,35.2952,35.2952,35.262,35.262,14547.0
2017-11-08 13:10:00,42.47,42.48,42.45,42.45,8306.0,35.2537,35.262,35.2371,35.2371,8306.0
2017-11-08 13:15:00,42.46,42.48,42.44,42.44,18560.0,35.2454,35.262,35.2288,35.2288,18560.0
2017-11-08 13:20:00,42.44,42.46,42.43,42.45,22779.0,35.2288,35.2454,35.2205,35.2371,22779.0
2017-11-08 13:25:00,42.45,42.45,42.43,42.45,10323.0,35.2371,35.2371,35.2205,35.2371,10323.0
2017-11-08 13:30:00,42.45,42.45,42.42,42.43,12209.0,35.2371,35.2371,35.2122,35.2205,12209.0
2017-11-08 13:35:00,42.42,42.43,42.4,42.4,9575.0,35.2122,35.2205,35.1956,35.1956,9575.0
2017-11-08 13:40:00,42.4,42.42,42.39,42.41,29424.0,35.1956,35.2122,35.1873,35.2039,29424.0
2017-11-08 13:45:00,42.41,42.41,42.38,42.41,56218.0,35.2039,35.2039,35.179,35.2039,56218.0
2017-11-08 13:50:00,42.41,42.43,42.4,42.43,7568.0,35.2039,35.2205,35.1956,35.2205,7568.0
2017-11-08 13:55:00,42.43,42.46,42.43,42.46,6958.0,35.2205,35.2454,35.2205,35.2454,6958.0
2017-11-08 14:00:00,42.45,42.47,42.45,42.45,12876.0,35.2371,35.2537,35.2371,35.2371,12876.0
2017-11-08 14:05:00,42.46,42.47,42.45,42.47,7362.0,35.2454,35.2537,35.2371,35.2537,7362.0
2017-11-08 14:10:00,42.47,42.49,42.46,42.49,16761.0,35.2537,35.2703,35.2454,35.2703,16761.0
2017-11-08 14:15:00,42.49,42.51,42.48,42.49,27545.0,35.2703,35.2869,35.262,35.2703,27545.0
2017-11-08 14:20:00,42.5,42.51,42.49,42.51,9778.0,35.2786,35.2869,35.2703,35.2869,9778.0
2017-11-08 14:25:00,42.51,42.51,42.49,42.5,13779.0,35.2869,35.2869,35.2703,35.2786,13779.0
2017-11-08 14:30:00,42.49,42.51,42.49,42.51,11885.0,35.2703,35.2869,35.2703,35.2869,11885.0
2017-11-08 14:35:00,42.51,42.52,42.49,42.52,9879.0,35.2869,35.2952,35.2703,35.2952,9879.0
2017-11-08 14:40:00,42.52,42.52,42.51,42.52,8459.0,35.2952,35.2952,35.2869,35.2952,8459.0
2017-11-08 14:45:00,42.51,42.54,42.51,42.54,19764.0,35.2869,35.3118,35.2869,35.3118,19764.0
2017-11-08 14:50:00,42.54,42.54,42.51,42.51,19049.0,35.3118,35.3118,35.2869,35.2869,19049.0
2017-11-08 14:55:00,42.51,42.53,42.5,42.52,20223.0,35.2869,35.3035,35.2786,35.2952,20223.0
2017-11-08 15:00:00,42.52,42.54,42.51,42.53,16986.0,35.2952,35.3118,35.2869,35.3035,16986.0
2017-11-08 15:05:00,42.52,42.53,42.52,42.52,7216.0,35.2952,35.3035,35.2952,35.2952,7216.0
2017-11-08 15:10:00,42.52,42.53,42.51,42.52,31603.0,35.2952,35.3035,35.2869,35.2952,31603.0
2017-11-08 15:15:00,42.51,42.52,42.49,42.51,22057.0,35.2869,35.2952,35.2703,35.2869,22057.0
2017-11-08 15:20:00,42.52,42.52,42.5,42.5,14014.0,35.2952,35.2952,35.2786,35.2786,14014.0
2017-11-08 15:25:00,42.51,42.51,42.5,42.51,12222.0,35.2869,35.2869,35.2786,35.2869,12222.0
2017-11-08 15:30:00,42.51,42.51,42.45,42.45,44681.0,35.2869,35.2869,35.2371,35.2371,44681.0
2017-11-08 15:35:00,42.45,42.46,42.42,42.46,37271.0,35.2371,35.2454,35.2122,35.2454,37271.0
2017-11-08 15:40:00,42.46,42.49,42.45,42.47,33386.0,35.2454,35.2703,35.2371,35.2537,33386.0
2017-11-08 15:45:00,42.47,42.48,42.41,42.41,44405.0,35.2537,35.262,35.2039,35.2039,44405.0
2017-11-08 15:50:00,42.41,42.43,42.38,42.4,73802.0,35.2039,35.2205,35.179,35.1956,73802.0
2017-11-08 15:55:00,42.4,42.44,42.4,42.43,106415.0,35.1956,35.2288,35.1956,35.2205,106415.0
2017-11-09 09:30:00,42.14,42.22,41.86,41.91,163342.0,34.9798,35.0462,34.7473,34.7888,163342.0
2017-11-09 09:35:00,41.92,42.0,41.88,41.88,42168.0,34.7971,34.8636,34.7639,34.7639,42168.0
2017-11-09 09:40:00,41.89,41.89,41.8,41.8,39424.0,34.7722,34.7722,34.6975,34.6975,39424.0
2017-11-09 09:45:00,41.79,41.81,41.74,41.76,64283.0,34.6892,34.7058,34.6477,34.6643,64283.0
2017-11-09 09:50:00,41.76,41.81,41.75,41.81,45065.0,34.6643,34.7058,34.656,34.7058,45065.0
2017-11-09 09:55:00,41.79,41.81,41.74,41.8,38508.0,34.6892,34.7058,34.6477,34.6975,38508.0
2017-11-09 10:00:00,41.8,41.89,41.8,41.87,38071.0,34.6975,34.7722,34.6975,34.7556,38071.0
2017-11-09 10:05:00,41.87,41.89,41.79,41.8,46527.0,34.7556,34.7722,34.6892,34.6975,46527.0
2017-11-09 10:10:00,41.8,41.83,41.78,41.78,67545.0,34.6975,34.7224,34.6809,34.6809,67545.0
2017-11-09 10:15:00,41.78,41.79,41.74,41.75,26244.0,34.6809,34.6892,34.6477,34.656,26244.0
2017-11-09 10:20:00,41.75,41.79,41.75,41.77,21549.0,34.656,34.6892,34.656,34.6726,21549.0
2017-11-09 10:25:00,41.76,41.8,41.76,41.79,65700.0,34.6643,34.6975,34.6643,34.6892,65700.0
2017-11-09 10:30:00,41.79,41.8,41.75,41.75,65091.0,34.6892,34.6975,34.656,34.656,65091.0
2017-11-09 10:35:00,41.76,41.76,41.67,41.67,147162.0,34.6643,34.6643,34.5896,34.5896,147162.0
2017-11-09 10:40:00,41.67,41.68,41.61,41.64,97576.0,34.5896,34.5979,34.5398,34.5647,97576.0
2017-11-09 10:45:00,41.64,41.7,41.63,41.7,58847.0,34.5647,34.6145,34.5564,34.6145,58847.0
2017-11-09 10:50:00,41.7,41.76,41.7,41.75,31270.0,34.6145,34.6643,34.6145,34.656,31270.0
2017-11-09 10:55:00,41.75,41.78,41.73,41.78,30573.0,34.656,34.6809,34.6394,34.6809,30573.0
2017-11-09 11:00:00,41.78,41.79,41.77,41.78,10448.0,34.6809,34.6892,34.6726,34.6809,10448.0
2017-11-09 11:05:00,41.78,41.79,41.72,41.73,34366.0,34.6809,34.6892,34.6311,34.6394,34366.0
2017-11-09 11:10:00,41.73,41.74,41.65,41.65,46282.0,34.6394,34.6477,34.573,34.573,46282.0
2017-11-09 11:15:00,41.66,41.66,41.6,41.61,94007.0,34.5813,34.5813,34.5315,34.5398,94007.0
2017-11-09 11:20:00,41.61,41.61,41.56,41.56,83055.0,34.5398,34.5398,34.4983,34.4983,83055.0
2017-11-09 11:25:00,41.56,41.63,41.54,41.63,70064.0,34.4983,34.5564,34.4817,34.5564,70064.0
2017-11-09 11:30:00,41.63,41.63,41.58,41.58,36769.0,34.5564,34.5564,34.5149,34.5149,36769.0
2017-11-09 11:35:00,41.58,41.6,41.57,41.59,13993.0,34.5149,34.5315,34.5066,34.5232,13993.0
2017-11-09 11:40:00,41.59,41.63,41.57,41.57,35169.0,34.5232,34.5564,34.5066,34.5066,35169.0
2017-11-09 11:45:00,41.58,41.6,41.53,41.59,30647.0,34.5149,34.5315,34.4734,34.5232,30647.0
2017-11-09 11:50:00,41.6,41.6,41.52,41.54,41008.0,34.5315,34.5315,34.4651,34.4817,41008.0
2017-11-09 11:55:00,41.54,41.56,41.47,41.54,77303.0,34.4817,34.4983,34.4236,34.4817,77303.0
2017-11-09 12:00:00,41.55,41.55,41.47,41.49,27969.0,34.49,34.49,34.4236,34.4402,27969.0
2017-11-09 12:05:00,41.5,41.54,41.48,41.52,28319.0,34.4485,34.4817,34.4319,34.4651,28319.0
2017-11-09 12:10:00,41.52,41.54,41.42,41.43,67935.0,34.4651,34.4817,34.3821,34.3904,67935.0
2017-11-09 12:15:00,41.43,41.45,41.41,41.42,32822.0,34.3904,34.407,34.3738,34.3821,32822.0
2017-11-09 12:20:00,41.43,41.45,41.41,41.42,31984.0,34.3904,34.407,34.3738,34.3821,31984.0
2017-11-09 12:25:00,41.41,41.43,41.38,41.4,43819.0,34.3738,34.3904,34.3489,34.3655,43819.0
2017-11-09 12:30:00,41.39,41.39,41.29,41.3,53612.0,34.3572,34.3572,34.2742,34.2825,53612.0
2017-11-09 12:35:00,41.3,41.42,41.3,41.39,53485.0,34.2825,34.3821,34.2825,34.3572,53485.0
2017-11-09 12:40:00,41.39,41.4,41.34,41.38,30182.0,34.3572,34.3655,34.3157,34.3489,30182.0
2017-11-09 12:45:00,41.39,41.39,41.32,41.38,23678.0,34.3572,34.3572,34.2991,34.3489,23678.0
2017-11-09 12:50:00,41.38,41.39,41.35,41.38,67928.0,34.3489,34.3572,34.324,34.3489,67928.0
2017-11-09 12:55:00,41.38,41.4,41.37,41.4,26616.0,34.3489,34.3655,34.3406,34.3655,26616.0
2017-11-09 13:00:00,41.4,41.42,41.39,41.41,35358.0,34.3655,34.3821,34.3572,34.3738,35358.0
2017-11-09 13:05:00,41.42,41.44,41.4,41.43,21482.0,34.3821,34.3987,34.3655,34.3904,21482.0
2017-11-09 13:10:00,41.44,41.47,41.43,41.46,18435.0,34.3987,34.4236,34.3904,34.4153,18435.0
2017-11-09 13:15:00,41.47,41.55,41.46,41.53,25600.0,34.4236,34.49,34.4153,34.4734,25600.0
2017-11-09 13:20:00,41.54,41.56,41.52,41.53,25026.0,34.4817,34.4983,34.4651,34.4734,25026.0
2017-11-09 13:25:00,41.53,41.54,41.52,41.53,17916.0,34.4734,34.4817,34.4651,34.4734,17916.0
2017-11-09 13:30:00,41.54,41.57,41.52,41.54,31303.0,34.4817,34.5066,34.4651,34.4817,31303.0
2017-11-09 13:35:00,41.54,41.55,41.47,41.5,43429.0,34.4817,34.49,34.4236,34.4485,43429.0
2017-11-09 13:40:00,41.5,41.53,41.48,41.48,31466.0,34.4485,34.4734,34.4319,34.4319,31466.0
2017-11-09 13:45:00,41.48,41.49,41.46,41.48,44871.0,34.4319,34.4402,34.4153,34.4319,44871.0
2017-11-09 13:50:00,41.48,41.49,41.46,41.47,30761.0,34.4319,34.4402,34.4153,34.4236,30761.0
2017-11-09 13:55:00,41.47,41.48,41.46,41.48,21422.0,34.4236,34.4319,34.4153,34.4319,21422.0
2017-11-09 14:00:00,41.47,41.5,41.46,41.5,33864.0,34.4236,34.4485,34.4153,34.4485,33864.0
2017-11-09 14:05:00,41.49,41.55,41.49,41.54,30083.0,34.4402,34.49,34.4402,34.4817,30083.0
2017-11-09 14:10:00,41.55,41.58,41.53,41.58,40887.0,34.49,34.5149,34.4734,34.5149,40887.0
2017-11-09 14:15:00,41.58,41.6,41.57,41.59,27285.0,34.5149,34.5315,34.5066,34.5232,27285.0
2017-11-09 14:20:00,41.59,41.6,41.57,41.6,33204.0,34.5232,34.5315,34.5066,34.5315,33204.0
2017-11-09 14:25:00,41.61,41.61,41.57,41.58,10748.0,34.5398,34.5398,34.5066,34.5149,10748.0
2017-11-09 14:30:00,41.57,41.61,41.56,41.61,49043.0,34.5066,34.5398,34.4983,34.5398,49043.0
2017-11-09 14:35:00,41.61,41.61,41.58,41.59,63176.0,34.5398,34.5398,34.5149,34.5232,63176.0
2017-11-09 14:40:00,41.59,41.61,41.57,41.59,30921.0,34.5232,34.5398,34.5066,34.5232,30921.0
2017-11-09 14:45:00,41.59,41.61,41.58,41.61,25394.0,34.5232,34.5398,34.5149,34.5398,25394.0
2017-11-09 14:50:00,41.61,41.61,41.59,41.6,26709.0,34.5398,34.5398,34.5232,34.5315,26709.0
2017-11-09 14:55:00,41.59,41.62,41.59,41.61,41880.0,34.5232,34.5481,34.5232,34.5398,41880.0
2017-11-09 15:00:00,41.62,41.64,41.6,41.6,44031.0,34.5481,34.5647,34.5315,34.5315,44031.0
2017-11-09 15:05:00,41.61,41.61,41.58,41.59,40795.0,34.5398,34.5398,34.5149,34.5232,40795.0
2017-11-09 15:10:00,41.59,41.6,41.57,41.59,37308.0,34.5232,34.5315,34.5066,34.5232,37308.0
2017-11-09 15:15:00,41.59,41.6,41.56,41.57,49447.0,34.5232,34.5315,34.4983,34.5066,49447.0
2017-11-09 15:20:00,41.56,41.61,41.55,41.6,78322.0,34.4983,34.5398,34.49,34.5315,78322.0
2017-11-09 15:25:00,41.59,41.6,41.57,41.59,36143.0,34.5232,34.5315,34.5066,34.5232,36143.0
2017-11-09 15:30:00,41.59,41.61,41.58,41.59,40430.0,34.5232,34.5398,34.5149,34.5232,40430.0
2017-11-09 15:35:00,41.59,41.68,41.59,41.68,64177.0,34.5232,34.5979,34.5232,34.5979,64177.0
2017-11-09 15:40:00,41.68,41.68,41.63,41.64,64205.0,34.5979,34.5979,34.5564,34.5647,64205.0
2017-11-09 15:45:00,41.64,41.68,41.63,41.68,88898.0,34.5647,34.5979,34.5564,34.5979,88898.0
2017-11-09 15:50:00,41.68,41.7,41.65,41.65,126812.0,34.5979,34.6145,34.573,34.573,126812.0
2017-11-09 15:55:00,41.65,41.66,41.62,41.65,319952.0,34.573,34.5813,34.5481,34.573,319952.0
2017-11-10 09:30:00,41.79,41.82,41.65,41.69,168564.0,34.6892,34.7141,34.573,34.6062,168564.0
2017-11-10 09:35:00,41.69,41.74,41.67,41.7,258732.0,34.6062,34.6477,34.5896,34.6145,258732.0
2017-11-10 09:40:00,41.71,41.72,41.64,41.64,34516.0,34.6228,34.6311,34.5647,34.5647,34516.0
2017-11-10 09:45:00,41.64,41.65,41.61,41.64,79370.0,34.5647,34.573,34.5398,34.5647,79370.0
2017-11-10 09:50:00,41.64,41.67,41.6,41.62,69928.0,34.5647,34.5896,34.5315,34.5481,69928.0
2017-11-10 09:55:00,41.63,41.69,41.63,41.68,44413.0,34.5564,34.6062,34.5564,34.5979,44413.0
2017-11-10 10:00:00,41.68,41.69,41.6,41.61,73585.0,34.5979,34.6062,34.5315,34.5398,73585.0
2017-11-10 10:05:00,41.61,41.67,41.6,41.65,34802.0,34.5398,34.5896,34.5315,34.573,34802.0
2017-11-10 10:10:00,41.65,41.68,41.62,41.62,209872.0,34.573,34.5979,34.5481,34.5481,209872.0
2017-11-10 10:15:00,41.63,41.69,41.62,41.67,45332.0,34.5564,34.6062,34.5481,34.5896,45332.0
2017-11-10 10:20:00,41.66,41.67,41.65,41.65,32526.0,34.5813,34.5896,34.573,34.573,32526.0
2017-11-10 10:25:00,41.66,41.68,41.62,41.63,41041.0,34.5813,34.5979,34.5481,34.5564,41041.0
2017-11-10 10:30:00,41.63,41.66,41.61,41.63,60145.0,34.5564,34.5813,34.5398,34.5564,60145.0
2017-11-10 10:35:00,41.64,41.66,41.63,41.64,23994.0,34.5647,34.5813,34.5564,34.5647,23994.0
2017-11-10 10:40:00,41.65,41.65,41.61,41.62,31834.0,34.573,34.573,34.5398,34.5481,31834.0
2017-11-10 10:45:00,41.62,41.62,41.6,41.61,45834.0,34.5481,34.5481,34.5315,34.5398,45834.0
2017-11-10 10:50:00,41.61,41.61,41.59,41.61,31812.0,34.5398,34.5398,34.5232,34.5398,31812.0
2017-11-10 10:55:00,41.61,41.7,41.6,41.68,37551.0,34.5398,34.6145,34.5315,34.5979,37551.0
2017-11-10 11:00:00,41.68,41.68,41.65,41.66,60963.0,34.5979,34.5979,34.573,34.5813,60963.0
2017-11-10 11:05:00,41.66,41.68,41.65,41.68,45965.0,34.5813,34.5979,34.573,34.5979,45965.0
2017-11-10 11:10:00,41.68,41.68,41.66,41.67,57388.0,34.5979,34.5979,34.5813,34.5896,57388.0
2017-11-10 11:15:00,41.66,41.67,41.63,41.65,40916.0,34.5813,34.5896,34.5564,34.573,40916.0
2017-11-10 11:20:00,41.66,41.66,41.64,41.65,12820.0,34.5813,34.5813,34.5647,34.573,12820.0
2017-11-10 11:25:00,41.65,41.66,41.62,41.65,42742.0,34.573,34.5813,34.5481,34.573,42742.0
2017-11-10 11:30:00,41.66,41.69,41.65,41.68,21055.0,34.5813,34.6062,34.573,34.5979,21055.0
2017-11-10 11:35:00,41.69,41.7,41.66,41.69,58858.0,34.6062,34.6145,34.5813,34.6062,58858.0
2017-11-10 11:40:00,41.68,41.69,41.67,41.69,19559.0,34.5979,34.6062,34.5896,34.6062,19559.0
2017-11-10 11:45:00,41.69,41.7,41.68,41.7,21008.0,34.6062,34.6145,34.5979,34.6145,21008.0
2017-11-10 11:50:00,41.7,41.7,41.67,41.68,306334.0,34.6145,34.6145,34.5896,34.5979,306334.0
2017-11-10 11:55:00,41.68,41.68,41.66,41.66,30328.0,34.5979,34.5979,34.5813,34.5813,30328.0
2017-11-10 12:00:00,41.66,41.68,41.64,41.67,35448.0,34.5813,34.5979,34.5647,34.5896,35448.0
2017-11-10 12:05:00,41.68,41.68,41.66,41.68,37633.0,34.5979,34.5979,34.5813,34.5979,37633.0
2017-11-10 12:10:00,41.67,41.69,41.64,41.65,45193.0,34.5896,34.6062,34.5647,34.573,45193.0
2017-11-10 12:15:00,41.65,41.66,41.64,41.65,21092.0,34.573,34.5813,34.5647,34.573,21092.0
2017-11-10 12:20:00,41.65,41.67,41.64,41.65,85412.0,34.573,34.5896,34.5647,34.573,85412.0
2017-11-10 12:25:00,41.66,41.66,41.64,41.65,28543.0,34.5813,34.5813,34.5647,34.573,28543.0
2017-11-10 12:30:00,41.65,41.66,41.64,41.65,36183.0,34.573,34.5813,34.5647,34.573,36183.0
2017-11-10 12:35:00,41.65,41.66,41.64,41.66,199426.0,34.573,34.5813,34.5647,34.5813,199426.0
2017-11-10 12:40:00,41.66,41.66,41.64,41.65,43161.0,34.5813,34.5813,34.5647,34.573,43161.0
2017-11-10 12:45:00,41.66,41.66,41.64,41.65,340855.0,34.5813,34.5813,34.5647,34.573,340855.0
2017-11-10 12:50:00,41.65,41.66,41.63,41.65,92517.0,34.573,34.5813,34.5564,34.573,92517.0
2017-11-10 12:55:00,41.64,41.66,41.62,41.65,50645.0,34.5647,34.5813,34.5481,34.573,50645.0
2017-11-10 13:00:00,41.65,41.66,41.64,41.64,51614.0,34.573,34.5813,34.5647,34.5647,51614.0
2017-11-10 13:05:00,41.64,41.66,41.64,41.65,29569.0,34.5647,34.5813,34.5647,34.573,29569.0
2017-11-10 13:10:00,41.66,41.67,41.64,41.65,75957.0,34.5813,34.5896,34.5647,34.573,75957.0
2017-11-10 13:15:00,41.65,41.66,41.64,41.65,33030.0,34.573,34.5813,34.5647,34.573,33030.0
2017-11-10 13:20:00,41.65,41.66,41.64,41.65,29459.0,34.573,34.5813,34.5647,34.573,29459.0
2017-11-10 13:25:00,41.66,41.67,41.64,41.66,41253.0,34.5813,34.5896,34.5647,34.5813,41253.0
2017-11-10 13:30:00,41.66,41.67,41.64,41.64,25666.0,34.5813,34.5896,34.5647,34.5647,25666.0
2017-11-10 13:35:00,41.64,41.65,41.64,41.64,7467.0,34.5647,34.573,34.5647,34.5647,7467.0
2017-11-10 13:40:00,41.64,41.65,41.64,41.65,16579.0,34.5647,34.573,34.5647,34.573,16579.0
2017-11-10 13:45:00,41.64,41.66,41.64,41.64,31839.0,34.5647,34.5813,34.5647,34.5647,31839.0
2017-11-10 13:50:00,41.64,41.65,41.64,41.65,6981.0,34.5647,34.573,34.5647,34.573,6981.0
2017-11-10 13:55:00,41.65,41.65,41.64,41.65,13045.0,34.573,34.573,34.5647,34.573,13045.0
2017-11-10 14:00:00,41.64,41.66,41.64,41.65,29434.0,34.5647,34.5813,34.5647,34.573,29434.0
2017-11-10 14:05:00,41.65,41.66,41.64,41.65,42753.0,34.573,34.5813,34.5647,34.573,42753.0
2017-11-10 14:10:00,41.65,41.66,41.64,41.66,86028.0,34.573,34.5813,34.5647,34.5813,86028.0
2017-11-10 14:15:00,41.65,41.66,41.64,41.64,22875.0,34.573,34.5813,34.5647,34.5647,22875.0
2017-11-10 14:20:00,41.65,41.65,41.63,41.63,22584.0,34.573,34.573,34.5564,34.5564,22584.0
2017-11-10 14:25:00,41.64,41.65,41.63,41.65,18822.0,34.5647,34.573,34.5564,34.573,18822.0
2017-11-10 14:30:00,41.65,41.65,41.64,41.65,14662.0,34.573,34.573,34.5647,34.573,14662.0
2017-11-10 14:35:00,41.65,41.66,41.64,41.65,39099.0,34.573,34.5813,34.5647,34.573,39099.0
2017-11-10 14:40:00,41.65,41.66,41.64,41.65,28285.0,34.573,34.5813,34.5647,34.573,28285.0
2017-11-10 14:45:00,41.65,41.66,41.65,41.65,30757.0,34.573,34.5813,34.573,34.573,30757.0
2017-11-10 14:50:00,41.65,41.66,41.64,41.66,35548.0,34.573,34.5813,34.5647,34.5813,35548.0
2017-11-10 14:55:00,41.65,41.7,41.65,41.7,27805.0,34.573,34.6145,34.573,34.6145,27805.0
2017-11-10 15:00:00,41.7,41.72,41.69,41.69,34315.0,34.6145,34.6311,34.6062,34.6062,34315.0
2017-11-10 15:05:00,41.7,41.7,41.68,41.68,29895.0,34.6145,34.6145,34.5979,34.5979,29895.0
2017-11-10 15:10:00,41.68,41.7,41.66,41.67,84369.0,34.5979,34.6145,34.5813,34.5896,84369.0
2017-11-10 15:15:00,41.67,41.69,41.66,41.68,29339.0,34.5896,34.6062,34.5813,34.5979,29339.0
2017-11-10 15:20:00,41.69,41.69,41.68,41.68,12479.0,34.6062,34.6062,34.5979,34.5979,12479.0
2017-11-10 15:25:00,41.69,41.69,41.66,41.68,40829.0,34.6062,34.6062,34.5813,34.5979,40829.0
2017-11-10 15:30:00,41.68,41.68,41.67,41.67,32974.0,34.5979,34.5979,34.5896,34.5896,32974.0
2017-11-10 15:35:00,41.67,41.69,41.65,41.66,93744.0,34.5896,34.6062,34.573,34.5813,93744.0
2017-11-10 15:40:00,41.66,41.68,41.65,41.68,50713.0,34.5813,34.5979,34.573,34.5979,50713.0
2017-11-10 15:45:00,41.68,41.68,41.67,41.68,70652.0,34.5979,34.5979,34.5896,34.5979,70652.0
2017-11-10 15:50:00,41.68,41.7,41.67,41.69,156919.0,34.5979,34.6145,34.5896,34.6062,156919.0
2017-11-10 15:55:00,41.69,41.73,41.68,41.72,324637.0,34.6062,34.6394,34.5979,34.6311,324637.0
2017-11-13 09:30:00,41.72,41.72,41.51,41.58,90213.0,34.6311,34.6311,34.4568,34.5149,90213.0
2017-11-13 09:35:00,41.59,41.61,41.51,41.61,17066.0,34.5232,34.5398,34.4568,34.5398,17066.0
2017-11-13 09:40:00,41.61,41.64,41.55,41.56,37690.0,34.5398,34.5647,34.49,34.4983,37690.0
2017-11-13 09:45:00,41.56,41.6,41.54,41.55,19491.0,34.4983,34.5315,34.4817,34.49,19491.0
2017-11-13 09:50:00,41.54,41.62,41.52,41.62,14045.0,34.4817,34.5481,34.4651,34.5481,14045.0
2017-11-13 09:55:00,41.62,41.67,41.61,41.65,21787.0,34.5481,34.5896,34.5398,34.573,21787.0
2017-11-13 10:00:00,41.66,41.73,41.64,41.72,35201.0,34.5813,34.6394,34.5647,34.6311,35201.0
2017-11-13 10:05:00,41.72,41.75,41.72,41.75,24340.0,34.6311,34.656,34.6311,34.656,24340.0
2017-11-13 10:10:00,41.76,41.8,41.76,41.79,15495.0,34.6643,34.6975,34.6643,34.6892,15495.0
2017-11-13 10:15:00,41.79,41.8,41.78,41.8,8597.0,34.6892,34.6975,34.6809,34.6975,8597.0
2017-11-13 10:20:00,41.8,41.81,41.77,41.79,64456.0,34.6975,34.7058,34.6726,34.6892,64456.0
2017-11-13 10:25:00,41.79,41.8,41.76,41.77,82636.0,34.6892,34.6975,34.6643,34.6726,82636.0
2017-11-13 10:30:00,41.78,41.78,41.72,41.74,21356.0,34.6809,34.6809,34.6311,34.6477,21356.0
2017-11-13 10:35:00,41.73,41.74,41.73,41.74,12687.0,34.6394,34.6477,34.6394,34.6477,12687.0
2017-11-13 10:40:00,41.73,41.75,41.71,41.74,23980.0,34.6394,34.656,34.6228,34.6477,23980.0
2017-11-13 10:45:00,41.73,41.75,41.72,41.73,16764.0,34.6394,34.656,34.6311,34.6394,16764.0
2017-11-13 10:50:00,41.73,41.8,41.73,41.8,26083.0,34.6394,34.6975,34.6394,34.6975,26083.0
2017-11-13 10:55:00,41.8,41.84,41.79,41.83,19902.0,34.6975,34.7307,34.6892,34.7224,19902.0
2017-11-13 11:00:00,41.84,41.85,41.81,41.83,36935.0,34.7307,34.739,34.7058,34.7224,36935.0
2017-11-13 11:05:00,41.83,41.84,41.82,41.82,51341.0,34.7224,34.7307,34.7141,34.7141,51341.0
2017-11-13 11:10:00,41.82,41.83,41.81,41.81,14552.0,34.7141,34.7224,34.7058,34.7058,14552.0
2017-11-13 11:15:00,41.81,41.85,41.79,41.85,25313.0,34.7058,34.739,34.6892,34.739,25313.0
2017-11-13 11:20:00,41.84,41.85,41.82,41.82,10555.0,34.7307,34.739,34.7141,34.7141,10555.0
2017-11-13 11:25:00,41.82,41.84,41.82,41.83,24246.0,34.7141,34.7307,34.7141,34.7224,24246.0
2017-11-13 11:30:00,41.83,41.84,41.82,41.84,8920.0,34.7224,34.7307,34.7141,34.7307,8920.0
2017-11-13 11:35:00,41.84,41.87,41.83,41.86,29138.0,34.7307,34.7556,34.7224,34.7473,29138.0
2017-11-13 11:40:00,41.86,41.89,41.84,41.89,12742.0,34.7473,34.7722,34.7307,34.7722,12742.0
2017-11-13 11:45:00,41.89,41.9,41.87,41.9,11906.0,34.7722,34.7805,34.7556,34.7805,11906.0
2017-11-13 11:50:00,41.89,41.91,41.87,41.88,24136.0,34.7722,34.7888,34.7556,34.7639,24136.0
2017-11-13 11:55:00,41.88,41.9,41.87,41.9,6412.0,34.7639,34.7805,34.7556,34.7805,6412.0
2017-11-13 12:00:00,41.9,41.9,41.88,41.89,4960.0,34.7805,34.7805,34.7639,34.7722,4960.0
2017-11-13 12:05:00,41.89,41.91,41.89,41.89,53880.0,34.7722,34.7888,34.7722,34.7722,53880.0
2017-11-13 12:10:00,41.89,41.91,41.89,41.9,17000.0,34.7722,34.7888,34.7722,34.7805,17000.0
2017-11-13 12:15:00,41.9,41.91,41.89,41.91,9663.0,34.7805,34.7888,34.7722,34.7888,9663.0
2017-11-13 12:20:00,41.91,41.93,41.9,41.93,15732.0,34.7888,34.8054,34.7805,34.8054,15732.0
2017-11-13 12:25:00,41.93,41.94,41.92,41.93,13777.0,34.8054,34.8137,34.7971,34.8054,13777.0
2017-11-13 12:30:00,41.92,41.93,41.88,41.88,21621.0,34.7971,34.8054,34.7639,34.7639,21621.0
2017-11-13 12:35:00,41.88,41.89,41.88,41.88,3560.0,34.7639,34.7722,34.7639,34.7639,3560.0
2017-11-13 12:40:00,41.89,41.9,41.87,41.88,11330.0,34.7722,34.7805,34.7556,34.7639,11330.0
2017-11-13 12:45:00,41.88,41.88,41.86,41.87,11901.0,34.7639,34.7639,34.7473,34.7556,11901.0
2017-11-13 12:50:00,41.86,41.9,41.86,41.88,12007.0,34.7473,34.7805,34.7473,34.7639,12007.0
2017-11-13 12:55:00,41.89,41.91,41.87,41.91,10635.0,34.7722,34.7888,34.7556,34.7888,10635.0
2017-11-13 13:00:00,41.91,41.94,41.91,41.93,8239.0,34.7888,34.8137,34.7888,34.8054,8239.0
2017-11-13 13:05:00,41.94,41.94,41.9,41.92,9066.0,34.8137,34.8137,34.7805,34.7971,9066.0
2017-11-13 13:10:00,41.91,41.92,41.9,41.91,12389.0,34.7888,34.7971,34.7805,34.7888,12389.0
2017-11-13 13:15:00,41.92,41.92,41.91,41.91,3621.0,34.7971,34.7971,34.7888,34.7888,3621.0
2017-11-13 13:20:00,41.91,41.92,41.91,41.91,5002.0,34.7888,34.7971,34.7888,34.7888,5002.0
2017-11-13 13:25:00,41.91,41.92,41.91,41.92,5594.0,34.7888,34.7971,34.7888,34.7971,5594.0
2017-11-13 13:30:00,41.91,41.93,41.91,41.93,21374.0,34.7888,34.8054,34.7888,34.8054,21374.0
2017-11-13 13:35:00,41.93,41.94,41.93,41.93,5387.0,34.8054,34.8137,34.8054,34.8054,5387.0
2017-11-13 13:40:00,41.94,41.95,41.93,41.95,8876.0,34.8137,34.822,34.8054,34.822,8876.0
2017-11-13 13:45:00,41.95,41.95,41.91,41.94,27674.0,34.822,34.822,34.7888,34.8137,27674.0
2017-11-13 13:50:00,41.94,41.94,41.9,41.92,54258.0,34.8137,34.8137,34.7805,34.7971,54258.0
2017-11-13 13:55:00,41.93,41.93,41.92,41.93,7628.0,34.8054,34.8054,34.7971,34.8054,7628.0
2017-11-13 14:00:00,41.93,41.93,41.91,41.92,28332.0,34.8054,34.8054,34.7888,34.7971,28332.0
2017-11-13 14:05:00,41.91,41.93,41.91,41.92,5824.0,34.7888,34.8054,34.7888,34.7971,5824.0
2017-11-13 14:10:00,41.92,41.94,41.91,41.92,20464.0,34.7971,34.8137,34.7888,34.7971,20464.0
2017-11-13 14:15:00,41.93,41.93,41.92,41.93,14900.0,34.8054,34.8054,34.7971,34.8054,14900.0
2017-11-13 14:20:00,41.92,41.94,41.92,41.93,20507.0,34.7971,34.8137,34.7971,34.8054,20507.0
2017-11-13 14:25:00,41.93,41.95,41.93,41.93,15255.0,34.8054,34.822,34.8054,34.8054,15255.0
2017-11-13 14:30:00,41.93,41.94,41.92,41.93,6318.0,34.8054,34.8137,34.7971,34.8054,6318.0
2017-11-13 14:35:00,41.93,41.97,41.93,41.96,14654.0,34.8054,34.8386,34.8054,34.8303,14654.0
2017-11-13 14:40:00,41.97,41.99,41.96,41.98,51327.0,34.8386,34.8553,34.8303,34.8469,51327.0
2017-11-13 14:45:00,41.98,41.99,41.98,41.98,8038.0,34.8469,34.8553,34.8469,34.8469,8038.0
2017-11-13 14:50:00,41.98,42.0,41.97,41.98,15760.0,34.8469,34.8636,34.8386,34.8469,15760.0
2017-11-13 14:55:00,41.98,41.99,41.97,41.98,16369.0,34.8469,34.8553,34.8386,34.8469,16369.0
2017-11-13 15:00:00,41.98,41.99,41.96,41.96,19213.0,34.8469,34.8553,34.8303,34.8303,19213.0
2017-11-13 15:05:00,41.97,41.97,41.96,41.96,11976.0,34.8386,34.8386,34.8303,34.8303,11976.0
2017-11-13 15:10:00,41.96,41.98,41.96,41.98,25830.0,34.8303,34.8469,34.8303,34.8469,25830.0
2017-11-13 15:15:00,41.98,41.98,41.93,41.96,55182.0,34.8469,34.8469,34.8054,34.8303,55182.0
2017-11-13 15:20:00,41.96,41.97,41.95,41.96,18042.0,34.8303,34.8386,34.822,34.8303,18042.0
2017-11-13 15:25:00,41.96,41.97,41.95,41.96,12616.0,34.8303,34.8386,34.822,34.8303,12616.0
2017-11-13 15:30:00,41.96,41.96,41.92,41.94,30815.0,34.8303,34.8303,34.7971,34.8137,30815.0
2017-11-13 15:35:00,41.94,41.97,41.93,41.94,28193.0,34.8137,34.8386,34.8054,34.8137,28193.0
2017-11-13 15:40:00,41.95,41.97,41.95,41.96,37952.0,34.822,34.8386,34.822,34.8303,37952.0
2017-11-13 15:45:00,41.96,41.98,41.96,41.98,71592.0,34.8303,34.8469,34.8303,34.8469,71592.0
2017-11-13 15:50:00,41.98,42.01,41.98,42.0,74114.0,34.8469,34.8719,34.8469,34.8636,74114.0
2017-11-13 15:55:00,42.01,42.01,41.98,42.0,126429.0,34.8719,34.8719,34.8469,34.8636,126429.0
2017-11-14 09:30:00,41.78,41.89,41.73,41.77,93924.0,34.6809,34.7722,34.6394,34.6726,93924.0
2017-11-14 09:35:00,41.75,41.75,41.6,41.7,51346.0,34.656,34.656,34.5315,34.6145,51346.0
2017-11-14 09:40:00,41.7,41.71,41.66,41.7,48879.0,34.6145,34.6228,34.5813,34.6145,48879.0
2017-11-14 09:45:00,41.69,41.73,41.67,41.71,68478.0,34.6062,34.6394,34.5896,34.6228,68478.0
2017-11-14 09:50:00,41.71,41.72,41.69,41.71,42657.0,34.6228,34.6311,34.6062,34.6228,42657.0
2017-11-14 09:55:00,41.71,41.71,41.61,41.62,39674.0,34.6228,34.6228,34.5398,34.5481,39674.0
2017-11-14 10:00:00,41.62,41.62,41.51,41.52,88795.0,34.5481,34.5481,34.4568,34.4651,88795.0
2017-11-14 10:05:00,41.52,41.57,41.51,41.52,43598.0,34.4651,34.5066,34.4568,34.4651,43598.0
2017-11-14 10:10:00,41.53,41.58,41.52,41.58,55998.0,34.4734,34.5149,34.4651,34.5149,55998.0
2017-11-14 10:15:00,41.58,41.7,41.57,41.68,49529.0,34.5149,34.6145,34.5066,34.5979,49529.0
2017-11-14 10:20:00,41.68,41.69,41.65,41.67,48552.0,34.5979,34.6062,34.573,34.5896,48552.0
2017-11-14 10:25:00,41.67,41.72,41.66,41.7,31506.0,34.5896,34.6311,34.5813,34.6145,31506.0
2017-11-14 10:30:00,41.7,41.7,41.62,41.62,40483.0,34.6145,34.6145,34.5481,34.5481,40483.0
2017-11-14 10:35:00,41.61,41.71,41.61,41.7,36973.0,34.5398,34.6228,34.5398,34.6145,36973.0
2017-11-14 10:40:00,41.69,41.7,41.66,41.7,52532.0,34.6062,34.6145,34.5813,34.6145,52532.0
2017-11-14 10:45:00,41.7,41.74,41.67,41.74,27335.0,34.6145,34.6477,34.5896,34.6477,27335.0
2017-11-14 10:50:00,41.74,41.76,41.73,41.75,13531.0,34.6477,34.6643,34.6394,34.656,13531.0
2017-11-14 10:55:00,41.76,41.77,41.75,41.75,17595.0,34.6643,34.6726,34.656,34.656,17595.0
2017-11-14 11:00:00,41.76,41.77,41.73,41.73,15049.0,34.6643,34.6726,34.6394,34.6394,15049.0
2017-11-14 11:05:00,41.73,41.78,41.73,41.77,28004.0,34.6394,34.6809,34.6394,34.6726,28004.0
2017-11-14 11:10:00,41.77,41.8,41.77,41.8,19831.0,34.6726,34.6975,34.6726,34.6975,19831.0
2017-11-14 11:15:00,41.8,41.82,41.79,41.81,61974.0,34.6975,34.7141,34.6892,34.7058,61974.0
2017-11-14 11:20:00,41.81,41.82,41.79,41.79,17201.0,34.7058,34.7141,34.6892,34.6892,17201.0
2017-11-14 11:25:00,41.79,41.81,41.77,41.79,26445.0,34.6892,34.7058,34.6726,34.6892,26445.0
2017-11-14 11:30:00,41.78,41.83,41.78,41.83,12775.0,34.6809,34.7224,34.6809,34.7224,12775.0
2017-11-14 11:35:00,41.83,41.83,41.78,41.8,22486.0,34.7224,34.7224,34.6809,34.6975,22486.0
2017-11-14 11:40:00,41.8,41.82,41.78,41.81,29022.0,34.6975,34.7141,34.6809,34.7058,29022.0
2017-11-14 11:45:00,41.81,41.86,41.8,41.84,32214.0,34.7058,34.7473,34.6975,34.7307,32214.0
2017-11-14 11:50:00,41.84,41.86,41.82,41.83,39713.0,34.7307,34.7473,34.7141,34.7224,39713.0
2017-11-14 11:55:00,41.83,41.86,41.82,41.84,27615.0,34.7224,34.7473,34.7141,34.7307,27615.0
2017-11-14 12:00:00,41.85,41.87,41.84,41.87,6663.0,34.739,34.7556,34.7307,34.7556,6663.0
2017-11-14 12:05:00,41.86,41.87,41.84,41.84,13264.0,34.7473,34.7556,34.7307,34.7307,13264.0
2017-11-14 12:10:00,41.84,41.85,41.84,41.85,8938.0,34.7307,34.739,34.7307,34.739,8938.0
2017-11-14 12:15:00,41.85,41.89,41.84,41.89,57155.0,34.739,34.7722,34.7307,34.7722,57155.0
2017-11-14 12:20:00,41.88,41.88,41.86,41.86,31148.0,34.7639,34.7639,34.7473,34.7473,31148.0
2017-11-14 12:25:00,41.86,41.86,41.83,41.84,16351.0,34.7473,34.7473,34.7224,34.7307,16351.0
2017-11-14 12:30:00,41.84,41.87,41.83,41.87,22976.0,34.7307,34.7556,34.7224,34.7556,22976.0
2017-11-14 12:35:00,41.87,41.88,41.86,41.87,8980.0,34.7556,34.7639,34.7473,34.7556,8980.0
2017-11-14 12:40:00,41.87,41.89,41.86,41.87,13290.0,34.7556,34.7722,34.7473,34.7556,13290.0
2017-11-14 12:45:00,41.87,41.87,41.83,41.84,22263.0,34.7556,34.7556,34.7224,34.7307,22263.0
2017-11-14 12:50:00,41.84,41.85,41.79,41.79,33552.0,34.7307,34.739,34.6892,34.6892,33552.0
2017-11-14 12:55:00,41.79,41.8,41.77,41.78,14114.0,34.6892,34.6975,34.6726,34.6809,14114.0
2017-11-14 13:00:00,41.78,41.78,41.72,41.73,32047.0,34.6809,34.6809,34.6311,34.6394,32047.0
2017-11-14 13:05:00,41.74,41.77,41.72,41.75,24210.0,34.6477,34.6726,34.6311,34.656,24210.0
2017-11-14 13:10:00,41.76,41.8,41.75,41.8,23275.0,34.6643,34.6975,34.656,34.6975,23275.0
2017-11-14 13:15:00,41.8,41.81,41.78,41.79,13545.0,34.6975,34.7058,34.6809,34.6892,13545.0
2017-11-14 13:20:00,41.79,41.83,41.79,41.83,11509.0,34.6892,34.7224,34.6892,34.7224,11509.0
2017-11-14 13:25:00,41.82,41.83,41.8,41.8,12672.0,34.7141,34.7224,34.6975,34.6975,12672.0
2017-11-14 13:30:00,41.8,41.81,41.76,41.76,18889.0,34.6975,34.7058,34.6643,34.6643,18889.0
2017-11-14 13:35:00,41.77,41.79,41.76,41.79,31323.0,34.6726,34.6892,34.6643,34.6892,31323.0
2017-11-14 13:40:00,41.79,41.79,41.78,41.79,11128.0,34.6892,34.6892,34.6809,34.6892,11128.0
2017-11-14 13:45:00,41.79,41.83,41.78,41.82,19241.0,34.6892,34.7224,34.6809,34.7141,19241.0
2017-11-14 13:50:00,41.81,41.83,41.8,41.83,14343.0,34.7058,34.7224,34.6975,34.7224,14343.0
2017-11-14 13:55:00,41.83,41.83,41.8,41.82,12592.0,34.7224,34.7224,34.6975,34.7141,12592.0
2017-11-14 14:00:00,41.82,41.83,41.81,41.82,14016.0,34.7141,34.7224,34.7058,34.7141,14016.0
2017-11-14 14:05:00,41.82,41.84,41.81,41.81,18369.0,34.7141,34.7307,34.7058,34.7058,18369.0
2017-11-14 14:10:00,41.82,41.82,41.8,41.8,19941.0,34.7141,34.7141,34.6975,34.6975,19941.0
2017-11-14 14:15:00,41.8,41.84,41.8,41.84,22961.0,34.6975,34.7307,34.6975,34.7307,22961.0
2017-11-14 14:20:00,41.84,41.85,41.83,41.85,16660.0,34.7307,34.739,34.7224,34.739,16660.0
2017-11-14 14:25:00,41.85,41.86,41.83,41.86,19805.0,34.739,34.7473,34.7224,34.7473,19805.0
2017-11-14 14:30:00,41.86,41.87,41.84,41.84,18006.0,34.7473,34.7556,34.7307,34.7307,18006.0
2017-11-14 14:35:00,41.84,41.85,41.84,41.84,14275.0,34.7307,34.739,34.7307,34.7307,14275.0
2017-11-14 14:40:00,41.84,41.86,41.83,41.84,35339.0,34.7307,34.7473,34.7224,34.7307,35339.0
2017-11-14 14:45:00,41.84,41.85,41.84,41.84,7470.0,34.7307,34.739,34.7307,34.7307,7470.0
2017-11-14 14:50:00,41.84,41.87,41.83,41.86,11971.0,34.7307,34.7556,34.7224,34.7473,11971.0
2017-11-14 14:55:00,41.86,41.87,41.85,41.85,11853.0,34.7473,34.7556,34.739,34.739,11853.0
2017-11-14 15:00:00,41.86,41.88,41.84,41.88,20580.0,34.7473,34.7639,34.7307,34.7639,20580.0
2017-11-14 15:05:00,41.88,41.88,41.85,41.86,12053.0,34.7639,34.7639,34.739,34.7473,12053.0
2017-11-14 15:10:00,41.86,41.86,41.85,41.86,8641.0,34.7473,34.7473,34.739,34.7473,8641.0
2017-11-14 15:15:00,41.86,41.88,41.86,41.88,15111.0,34.7473,34.7639,34.7473,34.7639,15111.0
2017-11-14 15:20:00,41.88,41.89,41.87,41.89,15422.0,34.7639,34.7722,34.7556,34.7722,15422.0
2017-11-14 15:25:00,41.89,41.89,41.85,41.87,29431.0,34.7722,34.7722,34.739,34.7556,29431.0
2017-11-14 15:30:00,41.87,41.88,41.86,41.88,22750.0,34.7556,34.7639,34.7473,34.7639,22750.0
2017-11-14 15:35:00,41.88,41.89,41.86,41.89,30821.0,34.7639,34.7722,34.7473,34.7722,30821.0
2017-11-14 15:40:00,41.88,41.88,41.84,41.86,70650.0,34.7639,34.7639,34.7307,34.7473,70650.0
2017-11-14 15:45:00,41.86,41.86,41.84,41.85,36676.0,34.7473,34.7473,34.7307,34.739,36676.0
2017-11-14 15:50:00,41.85,41.88,41.84,41.87,56384.0,34.739,34.7639,34.7307,34.7556,56384.0
2017-11-14 15:55:00,41.87,41.88,41.84,41.86,140081.0,34.7556,34.7639,34.7307,34.7473,140081.0
2017-11-15 09:30:00,41.39,41.47,41.38,41.42,215288.0,34.3572,34.4236,34.3489,34.3821,215288.0
2017-11-15 09:35:00,41.41,41.42,41.3,41.33,82270.0,34.3738,34.3821,34.2825,34.3074,82270.0
2017-11-15 09:40:00,41.33,41.36,41.28,41.29,72851.0,34.3074,34.3323,34.2659,34.2742,72851.0
2017-11-15 09:45:00,41.29,41.39,41.28,41.34,129386.0,34.2742,34.3572,34.2659,34.3157,129386.0
2017-11-15 09:50:00,41.34,41.44,41.34,41.4,125450.0,34.3157,34.3987,34.3157,34.3655,125450.0
2017-11-15 09:55:00,41.39,41.4,41.35,41.36,35960.0,34.3572,34.3655,34.324,34.3323,35960.0
2017-11-15 10:00:00,41.35,41.39,41.33,41.36,132656.0,34.324,34.3572,34.3074,34.3323,132656.0
2017-11-15 10:05:00,41.37,41.39,41.34,41.38,85717.0,34.3406,34.3572,34.3157,34.3489,85717.0
2017-11-15 10:10:00,41.38,41.45,41.38,41.4,81404.0,34.3489,34.407,34.3489,34.3655,81404.0
2017-11-15 10:15:00,41.4,41.46,41.39,41.46,87138.0,34.3655,34.4153,34.3572,34.4153,87138.0
2017-11-15 10:20:00,41.46,41.47,41.43,41.47,58112.0,34.4153,34.4236,34.3904,34.4236,58112.0
2017-11-15 10:25:00,41.46,41.51,41.45,41.48,66631.0,34.4153,34.4568,34.407,34.4319,66631.0
2017-11-15 10:30:00,41.47,41.49,41.45,41.46,39563.0,34.4236,34.4402,34.407,34.4153,39563.0
2017-11-15 10:35:00,41.46,41.52,41.46,41.51,67697.0,34.4153,34.4651,34.4153,34.4568,67697.0
2017-11-15 10:40:00,41.51,41.54,41.49,41.54,46967.0,34.4568,34.4817,34.4402,34.4817,46967.0
2017-11-15 10:45:00,41.54,41.56,41.44,41.48,31843.0,34.4817,34.4983,34.3987,34.4319,31843.0
2017-11-15 10:50:00,41.48,41.51,41.48,41.5,20037.0,34.4319,34.4568,34.4319,34.4485,20037.0
2017-11-15 10:55:00,41.5,41.52,41.48,41.52,49808.0,34.4485,34.4651,34.4319,34.4651,49808.0
2017-11-15 11:00:00,41.52,41.61,41.52,41.59,77140.0,34.4651,34.5398,34.4651,34.5232,77140.0
2017-11-15 11:05:00,41.6,41.63,41.57,41.63,15940.0,34.5315,34.5564,34.5066,34.5564,15940.0
2017-11-15 11:10:00,41.63,41.64,41.57,41.58,18396.0,34.5564,34.5647,34.5066,34.5149,18396.0
2017-11-15 11:15:00,41.58,41.59,41.55,41.55,43988.0,34.5149,34.5232,34.49,34.49,43988.0
2017-11-15 11:20:00,41.56,41.63,41.56,41.63,12207.0,34.4983,34.5564,34.4983,34.5564,12207.0
2017-11-15 11:25:00,41.63,41.64,41.6,41.61,18212.0,34.5564,34.5647,34.5315,34.5398,18212.0
2017-11-15 11:30:00,41.61,41.63,41.6,41.62,12555.0,34.5398,34.5564,34.5315,34.5481,12555.0
2017-11-15 11:35:00,41.61,41.62,41.6,41.61,15674.0,34.5398,34.5481,34.5315,34.5398,15674.0
2017-11-15 11:40:00,41.6,41.61,41.59,41.6,15237.0,34.5315,34.5398,34.5232,34.5315,15237.0
2017-11-15 11:45:00,41.6,41.61,41.59,41.59,15775.0,34.5315,34.5398,34.5232,34.5232,15775.0
2017-11-15 11:50:00,41.59,41.6,41.58,41.59,17569.0,34.5232,34.5315,34.5149,34.5232,17569.0
2017-11-15 11:55:00,41.6,41.61,41.59,41.61,15072.0,34.5315,34.5398,34.5232,34.5398,15072.0
2017-11-15 12:00:00,41.6,41.61,41.54,41.54,21949.0,34.5315,34.5398,34.4817,34.4817,21949.0
2017-11-15 12:05:00,41.54,41.55,41.52,41.53,20274.0,34.4817,34.49,34.4651,34.4734,20274.0
2017-11-15 12:10:00,41.53,41.54,41.52,41.54,13630.0,34.4734,34.4817,34.4651,34.4817,13630.0
2017-11-15 12:15:00,41.54,41.55,41.51,41.53,24514.0,34.4817,34.49,34.4568,34.4734,24514.0
2017-11-15 12:20:00,41.53,41.57,41.52,41.57,14352.0,34.4734,34.5066,34.4651,34.5066,14352.0
2017-11-15 12:25:00,41.56,41.58,41.56,41.57,16724.0,34.4983,34.5149,34.4983,34.5066,16724.0
2017-11-15 12:30:00,41.57,41.57,41.53,41.56,23352.0,34.5066,34.5066,34.4734,34.4983,23352.0
2017-11-15 12:35:00,41.57,41.6,41.56,41.6,10446.0,34.5066,34.5315,34.4983,34.5315,10446.0
2017-11-15 12:40:00,41.59,41.6,41.55,41.57,24799.0,34.5232,34.5315,34.49,34.5066,24799.0
2017-11-15 12:45:00,41.56,41.57,41.54,41.55,13276.0,34.4983,34.5066,34.4817,34.49,13276.0
2017-11-15 12:50:00,41.55,41.56,41.54,41.55,10390.0,34.49,34.4983,34.4817,34.49,10390.0
2017-11-15 12:55:00,41.55,41.57,41.54,41.56,14238.0,34.49,34.5066,34.4817,34.4983,14238.0
2017-11-15 13:00:00,41.57,41.57,41.54,41.55,24550.0,34.5066,34.5066,34.4817,34.49,24550.0
2017-11-15 13:05:00,41.55,41.56,41.53,41.55,18071.0,34.49,34.4983,34.4734,34.49,18071.0
2017-11-15 13:10:00,41.55,41.55,41.53,41.54,13832.0,34.49,34.49,34.4734,34.4817,13832.0
2017-11-15 13:15:00,41.54,41.55,41.52,41.52,21446.0,34.4817,34.49,34.4651,34.4651,21446.0
2017-11-15 13:20:00,41.52,41.53,41.5,41.52,11359.0,34.4651,34.4734,34.4485,34.4651,11359.0
2017-11-15 13:25:00,41.51,41.52,41.49,41.5,13781.0,34.4568,34.4651,34.4402,34.4485,13781.0
2017-11-15 13:30:00,41.5,41.51,41.49,41.5,88896.0,34.4485,34.4568,34.4402,34.4485,88896.0
2017-11-15 13:35:00,41.5,41.52,41.49,41.49,24339.0,34.4485,34.4651,34.4402,34.4402,24339.0
2017-11-15 13:40:00,41.49,41.51,41.49,41.5,45279.0,34.4402,34.4568,34.4402,34.4485,45279.0
2017-11-15 13:45:00,41.49,41.5,41.47,41.5,27672.0,34.4402,34.4485,34.4236,34.4485,27672.0
2017-11-15 13:50:00,41.5,41.52,41.46,41.47,36500.0,34.4485,34.4651,34.4153,34.4236,36500.0
2017-11-15 13:55:00,41.48,41.49,41.45,41.48,22033.0,34.4319,34.4402,34.407,34.4319,22033.0
2017-11-15 14:00:00,41.48,41.49,41.46,41.48,37732.0,34.4319,34.4402,34.4153,34.4319,37732.0
2017-11-15 14:05:00,41.48,41.49,41.47,41.48,10168.0,34.4319,34.4402,34.4236,34.4319,10168.0
2017-11-15 14:10:00,41.48,41.49,41.47,41.48,17834.0,34.4319,34.4402,34.4236,34.4319,17834.0
2017-11-15 14:15:00,41.48,41.49,41.46,41.47,21571.0,34.4319,34.4402,34.4153,34.4236,21571.0
2017-11-15 14:20:00,41.46,41.47,41.46,41.46,8205.0,34.4153,34.4236,34.4153,34.4153,8205.0
2017-11-15 14:25:00,41.46,41.5,41.45,41.5,33390.0,34.4153,34.4485,34.407,34.4485,33390.0
2017-11-15 14:30:00,41.5,41.51,41.49,41.5,20161.0,34.4485,34.4568,34.4402,34.4485,20161.0
2017-11-15 14:35:00,41.5,41.5,41.47,41.49,26258.0,34.4485,34.4485,34.4236,34.4402,26258.0
2017-11-15 14:40:00,41.49,41.51,41.48,41.51,23576.0,34.4402,34.4568,34.4319,34.4568,23576.0
2017-11-15 14:45:00,41.51,41.54,41.5,41.54,21054.0,34.4568,34.4817,34.4485,34.4817,21054.0
2017-11-15 14:50:00,41.54,41.56,41.53,41.55,25503.0,34.4817,34.4983,34.4734,34.49,25503.0
2017-11-15 14:55:00,41.55,41.55,41.52,41.53,21184.0,34.49,34.49,34.4651,34.4734,21184.0
2017-11-15 15:00:00,41.52,41.56,41.52,41.54,25596.0,34.4651,34.4983,34.4651,34.4817,25596.0
2017-11-15 15:05:00,41.54,41.56,41.54,41.55,18483.0,34.4817,34.4983,34.4817,34.49,18483.0
2017-11-15 15:10:00,41.56,41.61,41.55,41.61,28831.0,34.4983,34.5398,34.49,34.5398,28831.0
2017-11-15 15:15:00,41.6,41.62,41.6,41.6,16599.0,34.5315,34.5481,34.5315,34.5315,16599.0
2017-11-15 15:20:00,41.61,41.61,41.57,41.57,36448.0,34.5398,34.5398,34.5066,34.5066,36448.0
2017-11-15 15:25:00,41.58,41.58,41.54,41.55,23409.0,34.5149,34.5149,34.4817,34.49,23409.0
2017-11-15 15:30:00,41.55,41.58,41.54,41.57,25105.0,34.49,34.5149,34.4817,34.5066,25105.0
2017-11-15 15:35:00,41.57,41.58,41.56,41.57,19933.0,34.5066,34.5149,34.4983,34.5066,19933.0
2017-11-15 15:40:00,41.56,41.57,41.54,41.55,42285.0,34.4983,34.5066,34.4817,34.49,42285.0
2017-11-15 15:45:00,41.55,41.59,41.55,41.55,33566.0,34.49,34.5232,34.49,34.49,33566.0
2017-11-15 15:50:00,41.55,41.55,41.49,41.5,64822.0,34.49,34.49,34.4402,34.4485,64822.0
2017-11-15 15:55:00,41.49,41.55,41.49,41.55,112098.0,34.4402,34.49,34.4402,34.49,112098.0
2017-11-16 09:30:00,41.75,41.93,41.75,41.91,104224.0,34.656,34.8054,34.656,34.7888,104224.0
2017-11-16 09:35:00,41.91,41.97,41.89,41.93,46980.0,34.7888,34.8386,34.7722,34.8054,46980.0
2017-11-16 09:40:00,41.92,41.95,41.87,41.91,32405.0,34.7971,34.822,34.7556,34.7888,32405.0
2017-11-16 09:45:00,41.91,41.95,41.9,41.91,33245.0,34.7888,34.822,34.7805,34.7888,33245.0
2017-11-16 09:50:00,41.91,41.95,41.9,41.91,51331.0,34.7888,34.822,34.7805,34.7888,51331.0
2017-11-16 09:55:00,41.9,41.93,41.87,41.92,19597.0,34.7805,34.8054,34.7556,34.7971,19597.0
2017-11-16 10:00:00,41.93,41.95,41.91,41.94,28813.0,34.8054,34.822,34.7888,34.8137,28813.0
2017-11-16 10:05:00,41.95,41.98,41.94,41.96,31824.0,34.822,34.8469,34.8137,34.8303,31824.0
2017-11-16 10:10:00,41.96,41.96,41.94,41.94,9390.0,34.8303,34.8303,34.8137,34.8137,9390.0
2017-11-16 10:15:00,41.95,41.97,41.91,41.93,83847.0,34.822,34.8386,34.7888,34.8054,83847.0
2017-11-16 10:20:00,41.93,41.94,41.91,41.92,20977.0,34.8054,34.8137,34.7888,34.7971,20977.0
2017-11-16 10:25:00,41.92,41.94,41.91,41.93,23855.0,34.7971,34.8137,34.7888,34.8054,23855.0
2017-11-16 10:30:00,41.93,41.94,41.91,41.94,35862.0,34.8054,34.8137,34.7888,34.8137,35862.0
2017-11-16 10:35:00,41.94,42.02,41.93,42.0,35449.0,34.8137,34.8802,34.8054,34.8636,35449.0
2017-11-16 10:40:00,42.0,42.03,41.99,42.01,30305.0,34.8636,34.8885,34.8553,34.8719,30305.0
2017-11-16 10:45:00,42.02,42.06,42.01,42.05,52704.0,34.8802,34.9134,34.8719,34.9051,52704.0
2017-11-16 10:50:00,42.04,42.05,42.04,42.04,12975.0,34.8968,34.9051,34.8968,34.8968,12975.0
2017-11-16 10:55:00,42.05,42.06,42.04,42.05,48404.0,34.9051,34.9134,34.8968,34.9051,48404.0
2017-11-16 11:00:00,42.05,42.07,42.04,42.05,24682.0,34.9051,34.9217,34.8968,34.9051,24682.0
2017-11-16 11:05:00,42.05,42.06,42.01,42.02,19746.0,34.9051,34.9134,34.8719,34.8802,19746.0
2017-11-16 11:10:00,42.01,42.01,41.98,41.98,11713.0,34.8719,34.8719,34.8469,34.8469,11713.0
2017-11-16 11:15:00,41.98,42.01,41.98,42.0,18401.0,34.8469,34.8719,34.8469,34.8636,18401.0
2017-11-16 11:20:00,41.99,42.02,41.98,42.0,26200.0,34.8553,34.8802,34.8469,34.8636,26200.0
2017-11-16 11:25:00,41.99,42.0,41.97,42.0,14395.0,34.8553,34.8636,34.8386,34.8636,14395.0
2017-11-16 11:30:00,42.0,42.0,41.99,42.0,6306.0,34.8636,34.8636,34.8553,34.8636,6306.0
2017-11-16 11:35:00,42.0,42.0,41.98,41.98,8405.0,34.8636,34.8636,34.8469,34.8469,8405.0
2017-11-16 11:40:00,41.98,42.01,41.98,42.0,43310.0,34.8469,34.8719,34.8469,34.8636,43310.0
2017-11-16 11:45:00,41.99,42.0,41.98,42.0,6935.0,34.8553,34.8636,34.8469,34.8636,6935.0
2017-11-16 11:50:00,41.99,42.0,41.99,42.0,7172.0,34.8553,34.8636,34.8553,34.8636,7172.0
2017-11-16 11:55:00,42.0,42.01,41.99,42.0,19684.0,34.8636,34.8719,34.8553,34.8636,19684.0
2017-11-16 12:00:00,42.01,42.02,42.0,42.01,11745.0,34.8719,34.8802,34.8636,34.8719,11745.0
2017-11-16 12:05:00,42.01,42.02,41.99,42.0,16443.0,34.8719,34.8802,34.8553,34.8636,16443.0
2017-11-16 12:10:00,42.0,42.0,41.98,41.98,10209.0,34.8636,34.8636,34.8469,34.8469,10209.0
2017-11-16 12:15:00,41.99,41.99,41.98,41.99,5822.0,34.8553,34.8553,34.8469,34.8553,5822.0
2017-11-16 12:20:00,41.98,42.0,41.98,42.0,12474.0,34.8469,34.8636,34.8469,34.8636,12474.0
2017-11-16 12:25:00,42.0,42.02,41.99,42.02,16061.0,34.8636,34.8802,34.8553,34.8802,16061.0
2017-11-16 12:30:00,42.02,42.02,42.01,42.01,7997.0,34.8802,34.8802,34.8719,34.8719,7997.0
2017-11-16 12:35:00,42.01,42.05,42.0,42.05,40409.0,34.8719,34.9051,34.8636,34.9051,40409.0
2017-11-16 12:40:00,42.04,42.05,42.02,42.02,8360.0,34.8968,34.9051,34.8802,34.8802,8360.0
2017-11-16 12:45:00,42.02,42.04,42.02,42.02,13470.0,34.8802,34.8968,34.8802,34.8802,13470.0
2017-11-16 12:50:00,42.02,42.03,42.01,42.02,8709.0,34.8802,34.8885,34.8719,34.8802,8709.0
2017-11-16 12:55:00,42.02,42.06,42.01,42.05,26646.0,34.8802,34.9134,34.8719,34.9051,26646.0
2017-11-16 13:00:00,42.05,42.1,42.05,42.09,22015.0,34.9051,34.9466,34.9051,34.9383,22015.0
2017-11-16 13:05:00,42.09,42.09,42.08,42.09,8612.0,34.9383,34.9383,34.93,34.9383,8612.0
2017-11-16 13:10:00,42.09,42.1,42.08,42.08,8426.0,34.9383,34.9466,34.93,34.93,8426.0
2017-11-16 13:15:00,42.09,42.09,42.06,42.07,18885.0,34.9383,34.9383,34.9134,34.9217,18885.0
2017-11-16 13:20:00,42.06,42.11,42.05,42.09,39910.0,34.9134,34.9549,34.9051,34.9383,39910.0
2017-11-16 13:25:00,42.09,42.12,42.08,42.09,27699.0,34.9383,34.9632,34.93,34.9383,27699.0
2017-11-16 13:30:00,42.09,42.11,42.09,42.11,15588.0,34.9383,34.9549,34.9383,34.9549,15588.0
2017-11-16 13:35:00,42.11,42.13,42.1,42.13,42150.0,34.9549,34.9715,34.9466,34.9715,42150.0
2017-11-16 13:40:00,42.13,42.15,42.12,42.13,27704.0,34.9715,34.9881,34.9632,34.9715,27704.0
2017-11-16 13:45:00,42.14,42.18,42.14,42.16,39896.0,34.9798,35.013,34.9798,34.9964,39896.0
2017-11-16 13:50:00,42.17,42.2,42.16,42.18,34789.0,35.0047,35.0296,34.9964,35.013,34789.0
2017-11-16 13:55:00,42.18,42.2,42.16,42.19,16915.0,35.013,35.0296,34.9964,35.0213,16915.0
2017-11-16 14:00:00,42.19,42.22,42.18,42.21,19107.0,35.0213,35.0462,35.013,35.0379,19107.0
2017-11-16 14:05:00,42.22,42.22,42.19,42.19,43793.0,35.0462,35.0462,35.0213,35.0213,43793.0
2017-11-16 14:10:00,42.19,42.21,42.19,42.21,55681.0,35.0213,35.0379,35.0213,35.0379,55681.0
2017-11-16 14:15:00,42.21,42.22,42.19,42.21,88922.0,35.0379,35.0462,35.0213,35.0379,88922.0
2017-11-16 14:20:00,42.2,42.24,42.19,42.23,26150.0,35.0296,35.0628,35.0213,35.0545,26150.0
2017-11-16 14:25:00,42.24,42.24,42.18,42.2,80868.0,35.0628,35.0628,35.013,35.0296,80868.0
2017-11-16 14:30:00,42.19,42.2,42.17,42.2,29896.0,35.0213,35.0296,35.0047,35.0296,29896.0
2017-11-16 14:35:00,42.2,42.2,42.15,42.16,44481.0,35.0296,35.0296,34.9881,34.9964,44481.0
2017-11-16 14:40:00,42.17,42.17,42.14,42.16,24120.0,35.0047,35.0047,34.9798,34.9964,24120.0
2017-11-16 14:45:00,42.16,42.17,42.12,42.16,100791.0,34.9964,35.0047,34.9632,34.9964,100791.0
2017-11-16 14:50:00,42.16,42.16,42.13,42.15,43026.0,34.9964,34.9964,34.9715,34.9881,43026.0
2017-11-16 14:55:00,42.15,42.15,42.12,42.13,45608.0,34.9881,34.9881,34.9632,34.9715,45608.0
2017-11-16 15:00:00,42.13,42.15,42.09,42.09,56256.0,34.9715,34.9881,34.9383,34.9383,56256.0
2017-11-16 15:05:00,42.1,42.1,42.09,42.09,19889.0,34.9466,34.9466,34.9383,34.9383,19889.0
2017-11-16 15:10:00,42.1,42.1,42.09,42.09,27968.0,34.9466,34.9466,34.9383,34.9383,27968.0
2017-11-16 15:15:00,42.09,42.1,42.06,42.09,42139.0,34.9383,34.9466,34.9134,34.9383,42139.0
2017-11-16 15:20:00,42.09,42.1,42.08,42.09,24381.0,34.9383,34.9466,34.93,34.9383,24381.0
2017-11-16 15:25:00,42.09,42.09,42.07,42.07,18739.0,34.9383,34.9383,34.9217,34.9217,18739.0
2017-11-16 15:30:00,42.07,42.1,42.07,42.09,42120.0,34.9217,34.9466,34.9217,34.9383,42120.0
2017-11-16 15:35:00,42.09,42.09,42.06,42.08,44136.0,34.9383,34.9383,34.9134,34.93,44136.0
2017-11-16 15:40:00,42.08,42.1,42.07,42.09,50011.0,34.93,34.9466,34.9217,34.9383,50011.0
2017-11-16 15:45:00,42.09,42.09,42.07,42.08,40046.0,34.9383,34.9383,34.9217,34.93,40046.0
2017-11-16 15:50:00,42.08,42.1,42.07,42.08,109816.0,34.93,34.9466,34.9217,34.93,109816.0
2017-11-16 15:55:00,42.08,42.1,42.07,42.09,204893.0,34.93,34.9466,34.9217,34.9383,204893.0
2017-11-17 09:30:00,42.24,42.42,42.24,42.4,151555.0,35.0628,35.2122,35.0628,35.1956,151555.0
2017-11-17 09:35:00,42.4,42.4,42.24,42.25,97022.0,35.1956,35.1956,35.0628,35.0711,97022.0
2017-11-17 09:40:00,42.24,42.26,42.23,42.24,79601.0,35.0628,35.0794,35.0545,35.0628,79601.0
2017-11-17 09:45:00,42.23,42.24,42.15,42.16,45455.0,35.0545,35.0628,34.9881,34.9964,45455.0
2017-11-17 09:50:00,42.15,42.18,42.12,42.17,68570.0,34.9881,35.013,34.9632,35.0047,68570.0
2017-11-17 09:55:00,42.16,42.2,42.1,42.11,162423.0,34.9964,35.0296,34.9466,34.9549,162423.0
2017-11-17 10:00:00,42.11,42.11,42.07,42.11,81674.0,34.9549,34.9549,34.9217,34.9549,81674.0
2017-11-17 10:05:00,42.1,42.12,42.1,42.11,34260.0,34.9466,34.9632,34.9466,34.9549,34260.0
2017-11-17 10:10:00,42.11,42.15,42.07,42.09,70386.0,34.9549,34.9881,34.9217,34.9383,70386.0
2017-11-17 10:15:00,42.09,42.11,42.04,42.08,85453.0,34.9383,34.9549,34.8968,34.93,85453.0
2017-11-17 10:20:00,42.08,42.16,42.08,42.15,48900.0,34.93,34.9964,34.93,34.9881,48900.0
2017-11-17 10:25:00,42.15,42.18,42.14,42.17,31150.0,34.9881,35.013,34.9798,35.0047,31150.0
2017-11-17 10:30:00,42.18,42.19,42.13,42.13,40255.0,35.013,35.0213,34.9715,34.9715,40255.0
2017-11-17 10:35:00,42.14,42.15,42.12,42.15,26767.0,34.9798,34.9881,34.9632,34.9881,26767.0
2017-11-17 10:40:00,42.15,42.21,42.15,42.21,36176.0,34.9881,35.0379,34.9881,35.0379,36176.0
2017-11-17 10:45:00,42.21,42.22,42.17,42.17,23097.0,35.0379,35.0462,35.0047,35.0047,23097.0
2017-11-17 10:50:00,42.17,42.24,42.16,42.22,27890.0,35.0047,35.0628,34.9964,35.0462,27890.0
2017-11-17 10:55:00,42.22,42.24,42.2,42.21,18165.0,35.0462,35.0628,35.0296,35.0379,18165.0
2017-11-17 11:00:00,42.2,42.21,42.18,42.19,25848.0,35.0296,35.0379,35.013,35.0213,25848.0
2017-11-17 11:05:00,42.19,42.19,42.15,42.15,27296.0,35.0213,35.0213,34.9881,34.9881,27296.0
2017-11-17 11:10:00,42.15,42.15,42.08,42.09,49543.0,34.9881,34.9881,34.93,34.9383,49543.0
2017-11-17 11:15:00,42.08,42.09,42.07,42.07,45462.0,34.93,34.9383,34.9217,34.9217,45462.0
2017-11-17 11:20:00,42.08,42.09,42.06,42.09,52201.0,34.93,34.9383,34.9134,34.9383,52201.0
2017-11-17 11:25:00,42.09,42.09,42.06,42.07,40166.0,34.9383,34.9383,34.9134,34.9217,40166.0
2017-11-17 11:30:00,42.06,42.07,42.01,42.01,42752.0,34.9134,34.9217,34.8719,34.8719,42752.0
2017-11-17 11:35:00,42.01,42.02,41.99,42.02,28266.0,34.8719,34.8802,34.8553,34.8802,28266.0
2017-11-17 11:40:00,42.02,42.06,42.01,42.05,19376.0,34.8802,34.9134,34.8719,34.9051,19376.0
2017-11-17 11:45:00,42.06,42.06,42.03,42.03,9245.0,34.9134,34.9134,34.8885,34.8885,9245.0
2017-11-17 11:50:00,42.03,42.03,42.0,42.01,16856.0,34.8885,34.8885,34.8636,34.8719,16856.0
2017-11-17 11:55:00,42.01,42.01,41.99,42.0,12594.0,34.8719,34.8719,34.8553,34.8636,12594.0
2017-11-17 12:00:00,41.99,42.0,41.99,41.99,4576.0,34.8553,34.8636,34.8553,34.8553,4576.0
2017-11-17 12:05:00,41.99,41.99,41.97,41.97,14378.0,34.8553,34.8553,34.8386,34.8386,14378.0
2017-11-17 12:10:00,41.97,42.08,41.97,42.08,22151.0,34.8386,34.93,34.8386,34.93,22151.0
2017-11-17 12:15:00,42.08,42.1,42.08,42.1,11841.0,34.93,34.9466,34.93,34.9466,11841.0
2017-11-17 12:20:00,42.1,42.13,42.09,42.12,12762.0,34.9466,34.9715,34.9383,34.9632,12762.0
2017-11-17 12:25:00,42.11,42.14,42.11,42.13,18980.0,34.9549,34.9798,34.9549,34.9715,18980.0
2017-11-17 12:30:00,42.13,42.14,42.12,42.14,6635.0,34.9715,34.9798,34.9632,34.9798,6635.0
2017-11-17 12:35:00,42.14,42.14,42.12,42.14,10010.0,34.9798,34.9798,34.9632,34.9798,10010.0
2017-11-17 12:40:00,42.14,42.16,42.14,42.15,12967.0,34.9798,34.9964,34.9798,34.9881,12967.0
2017-11-17 12:45:00,42.15,42.16,42.14,42.15,7550.0,34.9881,34.9964,34.9798,34.9881,7550.0
2017-11-17 12:50:00,42.15,42.16,42.15,42.15,13963.0,34.9881,34.9964,34.9881,34.9881,13963.0
2017-11-17 12:55:00,42.16,42.17,42.15,42.16,7545.0,34.9964,35.0047,34.9881,34.9964,7545.0
2017-11-17 13:00:00,42.15,42.16,42.13,42.13,29202.0,34.9881,34.9964,34.9715,34.9715,29202.0
2017-11-17 13:05:00,42.14,42.14,42.11,42.12,5883.0,34.9798,34.9798,34.9549,34.9632,5883.0
2017-11-17 13:10:00,42.12,42.12,42.11,42.12,2409.0,34.9632,34.9632,34.9549,34.9632,2409.0
2017-11-17 13:15:00,42.12,42.12,42.09,42.1,11947.0,34.9632,34.9632,34.9383,34.9466,11947.0
2017-11-17 13:20:00,42.09,42.11,42.09,42.11,12459.0,34.9383,34.9549,34.9383,34.9549,12459.0
2017-11-17 13:25:00,42.11,42.11,42.09,42.09,5448.0,34.9549,34.9549,34.9383,34.9383,5448.0
2017-11-17 13:30:00,42.09,42.1,42.09,42.1,10057.0,34.9383,34.9466,34.9383,34.9466,10057.0
2017-11-17 13:35:00,42.09,42.14,42.09,42.14,32573.0,34.9383,34.9798,34.9383,34.9798,32573.0
2017-11-17 13:40:00,42.14,42.17,42.12,42.17,25952.0,34.9798,35.0047,34.9632,35.0047,25952.0
2017-11-17 13:45:00,42.16,42.17,42.15,42.16,16790.0,34.9964,35.0047,34.9881,34.9964,16790.0
2017-11-17 13:50:00,42.16,42.19,42.16,42.19,26992.0,34.9964,35.0213,34.9964,35.0213,26992.0
2017-11-17 13:55:00,42.18,42.19,42.17,42.19,20115.0,35.013,35.0213,35.0047,35.0213,20115.0
2017-11-17 14:00:00,42.18,42.19,42.18,42.18,17152.0,35.013,35.0213,35.013,35.013,17152.0
2017-11-17 14:05:00,42.18,42.19,42.17,42.19,19978.0,35.013,35.0213,35.0047,35.0213,19978.0
2017-11-17 14:10:00,42.19,42.2,42.18,42.19,19390.0,35.0213,35.0296,35.013,35.0213,19390.0
2017-11-17 14:15:00,42.19,42.21,42.18,42.19,30070.0,35.0213,35.0379,35.013,35.0213,30070.0
2017-11-17 14:20:00,42.19,42.19,42.17,42.17,10746.0,35.0213,35.0213,35.0047,35.0047,10746.0
2017-11-17 14:25:00,42.17,42.18,42.15,42.16,23069.0,35.0047,35.013,34.9881,34.9964,23069.0
2017-11-17 14:30:00,42.15,42.17,42.14,42.16,23021.0,34.9881,35.0047,34.9798,34.9964,23021.0
2017-11-17 14:35:00,42.16,42.17,42.15,42.15,20473.0,34.9964,35.0047,34.9881,34.9881,20473.0
2017-11-17 14:40:00,42.16,42.16,42.12,42.13,25976.0,34.9964,34.9964,34.9632,34.9715,25976.0
2017-11-17 14:45:00,42.12,42.17,42.12,42.17,23663.0,34.9632,35.0047,34.9632,35.0047,23663.0
2017-11-17 14:50:00,42.17,42.17,42.14,42.14,54677.0,35.0047,35.0047,34.9798,34.9798,54677.0
2017-11-17 14:55:00,42.14,42.14,42.12,42.14,21569.0,34.9798,34.9798,34.9632,34.9798,21569.0
2017-11-17 15:00:00,42.14,42.14,42.12,42.13,12640.0,34.9798,34.9798,34.9632,34.9715,12640.0
2017-11-17 15:05:00,42.13,42.13,42.1,42.1,18787.0,34.9715,34.9715,34.9466,34.9466,18787.0
2017-11-17 15:10:00,42.1,42.11,42.07,42.07,30281.0,34.9466,34.9549,34.9217,34.9217,30281.0
2017-11-17 15:15:00,42.07,42.07,42.05,42.05,14797.0,34.9217,34.9217,34.9051,34.9051,14797.0
2017-11-17 15:20:00,42.05,42.06,42.01,42.02,42925.0,34.9051,34.9134,34.8719,34.8802,42925.0
2017-11-17 15:25:00,42.01,42.06,42.01,42.05,31509.0,34.8719,34.9134,34.8719,34.9051,31509.0
2017-11-17 15:30:00,42.05,42.09,42.03,42.08,33578.0,34.9051,34.9383,34.8885,34.93,33578.0
2017-11-17 15:35:00,42.09,42.09,42.07,42.08,41989.0,34.9383,34.9383,34.9217,34.93,41989.0
2017-11-17 15:40:00,42.09,42.11,42.05,42.06,45326.0,34.9383,34.9549,34.9051,34.9134,45326.0
2017-11-17 15:45:00,42.06,42.07,42.01,42.04,92445.0,34.9134,34.9217,34.8719,34.8968,92445.0
2017-11-17 15:50:00,42.05,42.07,42.04,42.05,68182.0,34.9051,34.9217,34.8968,34.9051,68182.0
2017-11-17 15:55:00,42.05,42.08,42.04,42.06,215960.0,34.9051,34.93,34.8968,34.9134,215960.0
2017-11-20 09:30:00,42.07,42.09,41.96,42.03,174130.0,34.9217,34.9383,34.8303,34.8885,174130.0
2017-11-20 09:35:00,42.02,42.09,42.02,42.08,52770.0,34.8802,34.9383,34.8802,34.93,52770.0
2017-11-20 09:40:00,42.07,42.08,42.03,42.07,60177.0,34.9217,34.93,34.8885,34.9217,60177.0
2017-11-20 09:45:00,42.06,42.07,42.02,42.02,46130.0,34.9134,34.9217,34.8802,34.8802,46130.0
2017-11-20 09:50:00,42.02,42.04,42.0,42.0,39930.0,34.8802,34.8968,34.8636,34.8636,39930.0
2017-11-20 09:55:00,42.01,42.05,42.0,42.0,59285.0,34.8719,34.9051,34.8636,34.8636,59285.0
2017-11-20 10:00:00,42.0,42.05,41.97,42.03,105423.0,34.8636,34.9051,34.8386,34.8885,105423.0
2017-11-20 10:05:00,42.02,42.05,42.01,42.03,66044.0,34.8802,34.9051,34.8719,34.8885,66044.0
2017-11-20 10:10:00,42.03,42.04,41.97,41.99,52251.0,34.8885,34.8968,34.8386,34.8553,52251.0
2017-11-20 10:15:00,41.99,42.01,41.99,42.0,25799.0,34.8553,34.8719,34.8553,34.8636,25799.0
2017-11-20 10:20:00,42.0,42.05,41.99,42.05,77901.0,34.8636,34.9051,34.8553,34.9051,77901.0
2017-11-20 10:25:00,42.05,42.1,42.04,42.1,35206.0,34.9051,34.9466,34.8968,34.9466,35206.0
2017-11-20 10:30:00,42.1,42.13,42.09,42.13,40943.0,34.9466,34.9715,34.9383,34.9715,40943.0
2017-11-20 10:35:00,42.13,42.13,42.08,42.09,60339.0,34.9715,34.9715,34.93,34.9383,60339.0
2017-11-20 10:40:00,42.09,42.1,42.06,42.1,144634.0,34.9383,34.9466,34.9134,34.9466,144634.0
2017-11-20 10:45:00,42.1,42.11,42.09,42.11,27074.0,34.9466,34.9549,34.9383,34.9549,27074.0
2017-11-20 10:50:00,42.11,42.15,42.1,42.13,78639.0,34.9549,34.9881,34.9466,34.9715,78639.0
2017-11-20 10:55:00,42.13,42.16,42.12,42.15,84547.0,34.9715,34.9964,34.9632,34.9881,84547.0
2017-11-20 11:00:00,42.15,42.2,42.15,42.2,62847.0,34.9881,35.0296,34.9881,35.0296,62847.0
2017-11-20 11:05:00,42.19,42.2,42.16,42.16,45352.0,35.0213,35.0296,34.9964,34.9964,45352.0
2017-11-20 11:10:00,42.17,42.18,42.16,42.17,60164.0,35.0047,35.013,34.9964,35.0047,60164.0
2017-11-20 11:15:00,42.16,42.17,42.13,42.14,55384.0,34.9964,35.0047,34.9715,34.9798,55384.0
2017-11-20 11:20:00,42.14,42.17,42.14,42.17,53337.0,34.9798,35.0047,34.9798,35.0047,53337.0
2017-11-20 11:25:00,42.17,42.17,42.16,42.16,33935.0,35.0047,35.0047,34.9964,34.9964,33935.0
2017-11-20 11:30:00,42.17,42.22,42.15,42.19,109331.0,35.0047,35.0462,34.9881,35.0213,109331.0
2017-11-20 11:35:00,42.19,42.2,42.17,42.18,38231.0,35.0213,35.0296,35.0047,35.013,38231.0
2017-11-20 11:40:00,42.18,42.18,42.14,42.14,31886.0,35.013,35.013,34.9798,34.9798,31886.0
2017-11-20 11:45:00,42.15,42.19,42.14,42.19,21172.0,34.9881,35.0213,34.9798,35.0213,21172.0
2017-11-20 11:50:00,42.2,42.23,42.19,42.23,27475.0,35.0296,35.0545,35.0213,35.0545,27475.0
2017-11-20 11:55:00,42.23,42.24,42.22,42.23,22541.0,35.0545,35.0628,35.0462,35.0545,22541.0
2017-11-20 12:00:00,42.23,42.23,42.22,42.23,17503.0,35.0545,35.0545,35.0462,35.0545,17503.0
2017-11-20 12:05:00,42.24,42.28,42.24,42.25,37327.0,35.0628,35.096,35.0628,35.0711,37327.0
2017-11-20 12:10:00,42.25,42.27,42.24,42.26,35365.0,35.0711,35.0877,35.0628,35.0794,35365.0
2017-11-20 12:15:00,42.25,42.25,42.22,42.23,14465.0,35.0711,35.0711,35.0462,35.0545,14465.0
2017-11-20 12:20:00,42.23,42.23,42.18,42.19,41501.0,35.0545,35.0545,35.013,35.0213,41501.0
2017-11-20 12:25:00,42.19,42.19,42.17,42.18,24073.0,35.0213,35.0213,35.0047,35.013,24073.0
2017-11-20 12:30:00,42.19,42.19,42.18,42.19,2515.0,35.0213,35.0213,35.013,35.0213,2515.0
2017-11-20 12:35:00,42.19,42.19,42.18,42.18,13605.0,35.0213,35.0213,35.013,35.013,13605.0
2017-11-20 12:40:00,42.18,42.2,42.18,42.2,25579.0,35.013,35.0296,35.013,35.0296,25579.0
2017-11-20 12:45:00,42.2,42.2,42.17,42.18,21093.0,35.0296,35.0296,35.0047,35.013,21093.0
2017-11-20 12:50:00,42.17,42.18,42.17,42.18,14071.0,35.0047,35.013,35.0047,35.013,14071.0
2017-11-20 12:55:00,42.18,42.18,42.15,42.15,30233.0,35.013,35.013,34.9881,34.9881,30233.0
2017-11-20 13:00:00,42.16,42.18,42.15,42.18,38396.0,34.9964,35.013,34.9881,35.013,38396.0
2017-11-20 13:05:00,42.18,42.23,42.17,42.22,30958.0,35.013,35.0545,35.0047,35.0462,30958.0
2017-11-20 13:10:00,42.22,42.23,42.21,42.22,14575.0,35.0462,35.0545,35.0379,35.0462,14575.0
2017-11-20 13:15:00,42.22,42.24,42.22,42.24,22436.0,35.0462,35.0628,35.0462,35.0628,22436.0
2017-11-20 13:20:00,42.23,42.24,42.2,42.2,55683.0,35.0545,35.0628,35.0296,35.0296,55683.0
2017-11-20 13:25:00,42.21,42.23,42.2,42.21,30302.0,35.0379,35.0545,35.0296,35.0379,30302.0
2017-11-20 13:30:00,42.21,42.22,42.2,42.2,26066.0,35.0379,35.0462,35.0296,35.0296,26066.0
2017-11-20 13:35:00,42.2,42.21,42.18,42.18,17628.0,35.0296,35.0379,35.013,35.013,17628.0
2017-11-20 13:40:00,42.19,42.21,42.18,42.2,43500.0,35.0213,35.0379,35.013,35.0296,43500.0
2017-11-20 13:45:00,42.2,42.2,42.18,42.2,18985.0,35.0296,35.0296,35.013,35.0296,18985.0
2017-11-20 13:50:00,42.2,42.2,42.16,42.16,18572.0,35.0296,35.0296,34.9964,34.9964,18572.0
2017-11-20 13:55:00,42.16,42.17,42.15,42.15,23288.0,34.9964,35.0047,34.9881,34.9881,23288.0
2017-11-20 14:00:00,42.16,42.17,42.14,42.14,38250.0,34.9964,35.0047,34.9798,34.9798,38250.0
2017-11-20 14:05:00,42.15,42.16,42.14,42.15,24335.0,34.9881,34.9964,34.9798,34.9881,24335.0
2017-11-20 14:10:00,42.15,42.16,42.13,42.14,24323.0,34.9881,34.9964,34.9715,34.9798,24323.0
2017-11-20 14:15:00,42.14,42.15,42.12,42.13,43732.0,34.9798,34.9881,34.9632,34.9715,43732.0
2017-11-20 14:20:00,42.12,42.16,42.12,42.14,27195.0,34.9632,34.9964,34.9632,34.9798,27195.0
2017-11-20 14:25:00,42.15,42.19,42.14,42.19,28422.0,34.9881,35.0213,34.9798,35.0213,28422.0
2017-11-20 14:30:00,42.19,42.2,42.16,42.2,34424.0,35.0213,35.0296,34.9964,35.0296,34424.0
2017-11-20 14:35:00,42.2,42.2,42.16,42.17,30070.0,35.0296,35.0296,34.9964,35.0047,30070.0
2017-11-20 14:40:00,42.18,42.19,42.17,42.19,24096.0,35.013,35.0213,35.0047,35.0213,24096.0
2017-11-20 14:45:00,42.19,42.19,42.11,42.16,123352.0,35.0213,35.0213,34.9549,34.9964,123352.0
2017-11-20 14:50:00,42.15,42.17,42.14,42.15,87834.0,34.9881,35.0047,34.9798,34.9881,87834.0
2017-11-20 14:55:00,42.14,42.15,42.1,42.12,40658.0,34.9798,34.9881,34.9466,34.9632,40658.0
2017-11-20 15:00:00,42.12,42.14,42.1,42.13,29601.0,34.9632,34.9798,34.9466,34.9715,29601.0
2017-11-20 15:05:00,42.14,42.15,42.12,42.12,40113.0,34.9798,34.9881,34.9632,34.9632,40113.0
2017-11-20 15:10:00,42.13,42.13,42.09,42.09,80031.0,34.9715,34.9715,34.9383,34.9383,80031.0
2017-11-20 15:15:00,42.11,42.15,42.1,42.15,67579.0,34.9549,34.9881,34.9466,34.9881,67579.0
2017-11-20 15:20:00,42.15,42.17,42.14,42.15,33290.0,34.9881,35.0047,34.9798,34.9881,33290.0
2017-11-20 15:25:00,42.15,42.2,42.15,42.19,48088.0,34.9881,35.0296,34.9881,35.0213,48088.0
2017-11-20 15:30:00,42.19,42.19,42.16,42.16,49213.0,35.0213,35.0213,34.9964,34.9964,49213.0
2017-11-20 15:35:00,42.16,42.18,42.16,42.17,70523.0,34.9964,35.013,34.9964,35.0047,70523.0
2017-11-20 15:40:00,42.16,42.18,42.16,42.18,71487.0,34.9964,35.013,34.9964,35.013,71487.0
2017-11-20 15:45:00,42.18,42.2,42.17,42.2,112018.0,35.013,35.0296,35.0047,35.0296,112018.0
2017-11-20 15:50:00,42.2,42.2,42.18,42.18,99236.0,35.0296,35.0296,35.013,35.013,99236.0
2017-11-20 15:55:00,42.18,42.2,42.16,42.2,305522.0,35.013,35.0296,34.9964,35.0296,305522.0
2017-11-21 09:30:00,42.62,42.86,42.62,42.79,251256.0,35.3782,35.5774,35.3782,35.5193,251256.0
2017-11-21 09:35:00,42.8,42.86,42.77,42.83,66654.0,35.5276,35.5774,35.5027,35.5525,66654.0
2017-11-21 09:40:00,42.83,42.87,42.8,42.83,64228.0,35.5525,35.5857,35.5276,35.5525,64228.0
2017-11-21 09:45:00,42.84,42.87,42.82,42.82,70522.0,35.5608,35.5857,35.5442,35.5442,70522.0
2017-11-21 09:50:00,42.82,42.83,42.79,42.79,49240.0,35.5442,35.5525,35.5193,35.5193,49240.0
2017-11-21 09:55:00,42.79,42.84,42.79,42.82,74156.0,35.5193,35.5608,35.5193,35.5442,74156.0
2017-11-21 10:00:00,42.83,42.83,42.79,42.79,36011.0,35.5525,35.5525,35.5193,35.5193,36011.0
2017-11-21 10:05:00,42.79,42.8,42.77,42.78,23594.0,35.5193,35.5276,35.5027,35.511,23594.0
2017-11-21 10:10:00,42.79,42.8,42.78,42.79,15259.0,35.5193,35.5276,35.511,35.5193,15259.0
2017-11-21 10:15:00,42.8,42.83,42.8,42.82,18798.0,35.5276,35.5525,35.5276,35.5442,18798.0
2017-11-21 10:20:00,42.81,42.82,42.77,42.77,14986.0,35.5359,35.5442,35.5027,35.5027,14986.0
2017-11-21 10:25:00,42.78,42.78,42.76,42.76,10758.0,35.511,35.511,35.4944,35.4944,10758.0
2017-11-21 10:30:00,42.76,42.78,42.73,42.75,59491.0,35.4944,35.511,35.4695,35.4861,59491.0
2017-11-21 10:35:00,42.76,42.76,42.7,42.7,41291.0,35.4944,35.4944,35.4446,35.4446,41291.0
2017-11-21 10:40:00,42.7,42.7,42.67,42.69,36940.0,35.4446,35.4446,35.4197,35.4363,36940.0
2017-11-21 10:45:00,42.68,42.74,42.68,42.74,17272.0,35.428,35.4778,35.428,35.4778,17272.0
2017-11-21 10:50:00,42.73,42.74,42.7,42.7,29768.0,35.4695,35.4778,35.4446,35.4446,29768.0
2017-11-21 10:55:00,42.7,42.72,42.69,42.71,28993.0,35.4446,35.4612,35.4363,35.4529,28993.0
2017-11-21 11:00:00,42.7,42.74,42.7,42.71,21001.0,35.4446,35.4778,35.4446,35.4529,21001.0
2017-11-21 11:05:00,42.72,42.72,42.65,42.66,47711.0,35.4612,35.4612,35.4031,35.4114,47711.0
2017-11-21 11:10:00,42.67,42.68,42.64,42.66,53166.0,35.4197,35.428,35.3948,35.4114,53166.0
2017-11-21 11:15:00,42.66,42.69,42.65,42.67,32700.0,35.4114,35.4363,35.4031,35.4197,32700.0
2017-11-21 11:20:00,42.66,42.67,42.65,42.65,8857.0,35.4114,35.4197,35.4031,35.4031,8857.0
2017-11-21 11:25:00,42.66,42.69,42.65,42.68,32866.0,35.4114,35.4363,35.4031,35.428,32866.0
2017-11-21 11:30:00,42.69,42.72,42.68,42.72,23420.0,35.4363,35.4612,35.428,35.4612,23420.0
2017-11-21 11:35:00,42.72,42.74,42.72,42.73,12668.0,35.4612,35.4778,35.4612,35.4695,12668.0
2017-11-21 11:40:00,42.74,42.75,42.72,42.75,16071.0,35.4778,35.4861,35.4612,35.4861,16071.0
2017-11-21 11:45:00,42.75,42.75,42.74,42.75,24191.0,35.4861,35.4861,35.4778,35.4861,24191.0
2017-11-21 11:50:00,42.74,42.76,42.74,42.75,11392.0,35.4778,35.4944,35.4778,35.4861,11392.0
2017-11-21 11:55:00,42.76,42.76,42.74,42.74,12874.0,35.4944,35.4944,35.4778,35.4778,12874.0
2017-11-21 12:00:00,42.75,42.75,42.74,42.74,6577.0,35.4861,35.4861,35.4778,35.4778,6577.0
2017-11-21 12:05:00,42.74,42.75,42.74,42.75,20729.0,35.4778,35.4861,35.4778,35.4861,20729.0
2017-11-21 12:10:00,42.75,42.75,42.73,42.73,25982.0,35.4861,35.4861,35.4695,35.4695,25982.0
2017-11-21 12:15:00,42.73,42.74,42.73,42.74,7492.0,35.4695,35.4778,35.4695,35.4778,7492.0
2017-11-21 12:20:00,42.73,42.74,42.72,42.73,17504.0,35.4695,35.4778,35.4612,35.4695,17504.0
2017-11-21 12:25:00,42.73,42.74,42.72,42.73,29649.0,35.4695,35.4778,35.4612,35.4695,29649.0
2017-11-21 12:30:00,42.73,42.73,42.72,42.73,3850.0,35.4695,35.4695,35.4612,35.4695,3850.0
2017-11-21 12:35:00,42.72,42.74,42.72,42.73,11129.0,35.4612,35.4778,35.4612,35.4695,11129.0
2017-11-21 12:40:00,42.74,42.74,42.72,42.72,14641.0,35.4778,35.4778,35.4612,35.4612,14641.0
2017-11-21 12:45:00,42.72,42.72,42.7,42.71,17716.0,35.4612,35.4612,35.4446,35.4529,17716.0
2017-11-21 12:50:00,42.71,42.72,42.7,42.71,18260.0,35.4529,35.4612,35.4446,35.4529,18260.0
2017-11-21 12:55:00,42.71,42.74,42.7,42.73,14017.0,35.4529,35.4778,35.4446,35.4695,14017.0
2017-11-21 13:00:00,42.73,42.74,42.72,42.73,15053.0,35.4695,35.4778,35.4612,35.4695,15053.0
2017-11-21 13:05:00,42.73,42.74,42.72,42.73,15923.0,35.4695,35.4778,35.4612,35.4695,15923.0
2017-11-21 13:10:00,42.73,42.76,42.73,42.75,19935.0,35.4695,35.4944,35.4695,35.4861,19935.0
2017-11-21 13:15:00,42.75,42.77,42.74,42.76,19977.0,35.4861,35.5027,35.4778,35.4944,19977.0
2017-11-21 13:20:00,42.76,42.77,42.75,42.75,20102.0,35.4944,35.5027,35.4861,35.4861,20102.0
2017-11-21 13:25:00,42.75,42.76,42.74,42.75,12298.0,35.4861,35.4944,35.4778,35.4861,12298.0
2017-11-21 13:30:00,42.74,42.78,42.74,42.78,14880.0,35.4778,35.511,35.4778,35.511,14880.0
2017-11-21 13:35:00,42.77,42.79,42.77,42.77,24012.0,35.5027,35.5193,35.5027,35.5027,24012.0
2017-11-21 13:40:00,42.77,42.79,42.76,42.76,24840.0,35.5027,35.5193,35.4944,35.4944,24840.0
2017-11-21 13:45:00,42.76,42.77,42.75,42.76,11707.0,35.4944,35.5027,35.4861,35.4944,11707.0
2017-11-21 13:50:00,42.76,42.77,42.73,42.76,27512.0,35.4944,35.5027,35.4695,35.4944,27512.0
2017-11-21 13:55:00,42.75,42.76,42.75,42.75,12747.0,35.4861,35.4944,35.4861,35.4861,12747.0
2017-11-21 14:00:00,42.74,42.75,42.73,42.74,16288.0,35.4778,35.4861,35.4695,35.4778,16288.0
2017-11-21 14:05:00,42.73,42.76,42.73,42.74,30359.0,35.4695,35.4944,35.4695,35.4778,30359.0
2017-11-21 14:10:00,42.74,42.75,42.71,42.72,37419.0,35.4778,35.4861,35.4529,35.4612,37419.0
2017-11-21 14:15:00,42.72,42.73,42.71,42.71,51638.0,35.4612,35.4695,35.4529,35.4529,51638.0
2017-11-21 14:20:00,42.71,42.72,42.69,42.7,29979.0,35.4529,35.4612,35.4363,35.4446,29979.0
2017-11-21 14:25:00,42.7,42.71,42.69,42.7,25822.0,35.4446,35.4529,35.4363,35.4446,25822.0
2017-11-21 14:30:00,42.71,42.72,42.68,42.69,50380.0,35.4529,35.4612,35.428,35.4363,50380.0
2017-11-21 14:35:00,42.69,42.7,42.69,42.69,11425.0,35.4363,35.4446,35.4363,35.4363,11425.0
2017-11-21 14:40:00,42.69,42.71,42.69,42.7,35856.0,35.4363,35.4529,35.4363,35.4446,35856.0
2017-11-21 14:45:00,42.69,42.7,42.63,42.64,68922.0,35.4363,35.4446,35.3865,35.3948,68922.0
2017-11-21 14:50:00,42.63,42.68,42.63,42.66,37623.0,35.3865,35.428,35.3865,35.4114,37623.0
2017-11-21 14:55:00,42.66,42.68,42.63,42.65,36589.0,35.4114,35.428,35.3865,35.4031,36589.0
2017-11-21 15:00:00,42.65,42.67,42.63,42.63,85180.0,35.4031,35.4197,35.3865,35.3865,85180.0
2017-11-21 15:05:00,42.62,42.67,42.62,42.66,21419.0,35.3782,35.4197,35.3782,35.4114,21419.0
2017-11-21 15:10:00,42.66,42.67,42.64,42.64,32328.0,35.4114,35.4197,35.3948,35.3948,32328.0
2017-11-21 15:15:00,42.64,42.65,42.59,42.59,51501.0,35.3948,35.4031,35.3533,35.3533,51501.0
2017-11-21 15:20:00,42.59,42.61,42.59,42.6,46351.0,35.3533,35.3699,35.3533,35.3616,46351.0
2017-11-21 15:25:00,42.61,42.61,42.6,42.61,27605.0,35.3699,35.3699,35.3616,35.3699,27605.0
2017-11-21 15:30:00,42.6,42.65,42.59,42.64,80131.0,35.3616,35.4031,35.3533,35.3948,80131.0
2017-11-21 15:35:00,42.65,42.66,42.6,42.62,71364.0,35.4031,35.4114,35.3616,35.3782,71364.0
2017-11-21 15:40:00,42.62,42.63,42.61,42.62,52367.0,35.3782,35.3865,35.3699,35.3782,52367.0
2017-11-21 15:45:00,42.63,42.63,42.56,42.56,116095.0,35.3865,35.3865,35.3284,35.3284,116095.0
2017-11-21 15:50:00,42.56,42.58,42.55,42.58,156056.0,35.3284,35.345,35.3201,35.345,156056.0
2017-11-21 15:55:00,42.58,42.59,42.56,42.58,249646.0,35.345,35.3533,35.3284,35.345,249646.0
2017-11-22 09:30:00,42.59,42.74,42.58,42.64,175730.0,35.3533,35.4778,35.345,35.3948,175730.0
2017-11-22 09:35:00,42.64,42.66,42.57,42.58,60899.0,35.3948,35.4114,35.3367,35.345,60899.0
2017-11-22 09:40:00,42.59,42.67,42.59,42.64,52603.0,35.3533,35.4197,35.3533,35.3948,52603.0
2017-11-22 09:45:00,42.64,42.66,42.61,42.62,38422.0,35.3948,35.4114,35.3699,35.3782,38422.0
2017-11-22 09:50:00,42.61,42.62,42.57,42.58,45093.0,35.3699,35.3782,35.3367,35.345,45093.0
2017-11-22 09:55:00,42.57,42.59,42.56,42.57,26085.0,35.3367,35.3533,35.3284,35.3367,26085.0
2017-11-22 10:00:00,42.58,42.58,42.51,42.52,42334.0,35.345,35.345,35.2869,35.2952,42334.0
2017-11-22 10:05:00,42.52,42.52,42.51,42.52,14631.0,35.2952,35.2952,35.2869,35.2952,14631.0
2017-11-22 10:10:00,42.52,42.53,42.49,42.52,65891.0,35.2952,35.3035,35.2703,35.2952,65891.0
2017-11-22 10:15:00,42.53,42.54,42.5,42.53,44078.0,35.3035,35.3118,35.2786,35.3035,44078.0
2017-11-22 10:20:00,42.54,42.55,42.51,42.55,21440.0,35.3118,35.3201,35.2869,35.3201,21440.0
2017-11-22 10:25:00,42.54,42.55,42.5,42.5,16246.0,35.3118,35.3201,35.2786,35.2786,16246.0
2017-11-22 10:30:00,42.51,42.54,42.5,42.52,45066.0,35.2869,35.3118,35.2786,35.2952,45066.0
2017-11-22 10:35:00,42.52,42.53,42.52,42.52,13052.0,35.2952,35.3035,35.2952,35.2952,13052.0
2017-11-22 10:40:00,42.52,42.55,42.5,42.55,44754.0,35.2952,35.3201,35.2786,35.3201,44754.0
2017-11-22 10:45:00,42.55,42.55,42.53,42.54,12800.0,35.3201,35.3201,35.3035,35.3118,12800.0
2017-11-22 10:50:00,42.54,42.56,42.53,42.55,21292.0,35.3118,35.3284,35.3035,35.3201,21292.0
2017-11-22 10:55:00,42.55,42.56,42.54,42.56,19259.0,35.3201,35.3284,35.3118,35.3284,19259.0
2017-11-22 11:00:00,42.56,42.56,42.55,42.55,13575.0,35.3284,35.3284,35.3201,35.3201,13575.0
2017-11-22 11:05:00,42.55,42.56,42.55,42.55,18698.0,35.3201,35.3284,35.3201,35.3201,18698.0
2017-11-22 11:10:00,42.55,42.56,42.51,42.52,28923.0,35.3201,35.3284,35.2869,35.2952,28923.0
2017-11-22 11:15:00,42.52,42.55,42.51,42.55,27685.0,35.2952,35.3201,35.2869,35.3201,27685.0
2017-11-22 11:20:00,42.55,42.55,42.49,42.5,41355.0,35.3201,35.3201,35.2703,35.2786,41355.0
2017-11-22 11:25:00,42.49,42.5,42.46,42.47,50506.0,35.2703,35.2786,35.2454,35.2537,50506.0
2017-11-22 11:30:00,42.47,42.5,42.45,42.46,39903.0,35.2537,35.2786,35.2371,35.2454,39903.0
2017-11-22 11:35:00,42.46,42.47,42.46,42.46,17482.0,35.2454,35.2537,35.2454,35.2454,17482.0
2017-11-22 11:40:00,42.47,42.47,42.4,42.41,37316.0,35.2537,35.2537,35.1956,35.2039,37316.0
2017-11-22 11:45:00,42.42,42.42,42.36,42.36,17395.0,35.2122,35.2122,35.1624,35.1624,17395.0
2017-11-22 11:50:00,42.36,42.37,42.33,42.37,39645.0,35.1624,35.1707,35.1375,35.1707,39645.0
2017-11-22 11:55:00,42.37,42.37,42.34,42.34,10819.0,35.1707,35.1707,35.1458,35.1458,10819.0
2017-11-22 12:00:00,42.34,42.39,42.32,42.36,41733.0,35.1458,35.1873,35.1292,35.1624,41733.0
2017-11-22 12:05:00,42.36,42.39,42.35,42.36,20694.0,35.1624,35.1873,35.1541,35.1624,20694.0
2017-11-22 12:10:00,42.36,42.38,42.33,42.34,24600.0,35.1624,35.179,35.1375,35.1458,24600.0
2017-11-22 12:15:00,42.34,42.35,42.3,42.32,31295.0,35.1458,35.1541,35.1126,35.1292,31295.0
2017-11-22 12:20:00,42.31,42.34,42.3,42.32,30028.0,35.1209,35.1458,35.1126,35.1292,30028.0
2017-11-22 12:25:00,42.33,42.35,42.32,42.34,18877.0,35.1375,35.1541,35.1292,35.1458,18877.0
2017-11-22 12:30:00,42.34,42.34,42.32,42.34,29832.0,35.1458,35.1458,35.1292,35.1458,29832.0
2017-11-22 12:35:00,42.34,42.37,42.33,42.36,19558.0,35.1458,35.1707,35.1375,35.1624,19558.0
2017-11-22 12:40:00,42.36,42.38,42.34,42.38,18008.0,35.1624,35.179,35.1458,35.179,18008.0
2017-11-22 12:45:00,42.38,42.38,42.37,42.38,9873.0,35.179,35.179,35.1707,35.179,9873.0
2017-11-22 12:50:00,42.38,42.38,42.33,42.34,23876.0,35.179,35.179,35.1375,35.1458,23876.0
2017-11-22 12:55:00,42.33,42.4,42.33,42.4,25152.0,35.1375,35.1956,35.1375,35.1956,25152.0
2017-11-22 13:00:00,42.4,42.4,42.37,42.37,16274.0,35.1956,35.1956,35.1707,35.1707,16274.0
2017-11-22 13:05:00,42.37,42.37,42.35,42.35,17221.0,35.1707,35.1707,35.1541,35.1541,17221.0
2017-11-22 13:10:00,42.35,42.37,42.34,42.37,28750.0,35.1541,35.1707,35.1458,35.1707,28750.0
2017-11-22 13:15:00,42.37,42.37,42.29,42.3,31720.0,35.1707,35.1707,35.1043,35.1126,31720.0
2017-11-22 13:20:00,42.3,42.33,42.29,42.33,31145.0,35.1126,35.1375,35.1043,35.1375,31145.0
2017-11-22 13:25:00,42.33,42.37,42.32,42.36,20860.0,35.1375,35.1707,35.1292,35.1624,20860.0
2017-11-22 13:30:00,42.36,42.37,42.32,42.33,22138.0,35.1624,35.1707,35.1292,35.1375,22138.0
2017-11-22 13:35:00,42.34,42.34,42.32,42.32,14198.0,35.1458,35.1458,35.1292,35.1292,14198.0
2017-11-22 13:40:00,42.33,42.33,42.3,42.3,13027.0,35.1375,35.1375,35.1126,35.1126,13027.0
2017-11-22 13:45:00,42.3,42.35,42.3,42.34,19280.0,35.1126,35.1541,35.1126,35.1458,19280.0
2017-11-22 13:50:00,42.34,42.35,42.34,42.34,8217.0,35.1458,35.1541,35.1458,35.1458,8217.0
2017-11-22 13:55:00,42.34,42.39,42.34,42.38,24918.0,35.1458,35.1873,35.1458,35.179,24918.0
2017-11-22 14:00:00,42.39,42.39,42.38,42.39,14842.0,35.1873,35.1873,35.179,35.1873,14842.0
2017-11-22 14:05:00,42.39,42.43,42.38,42.43,21410.0,35.1873,35.2205,35.179,35.2205,21410.0
2017-11-22 14:10:00,42.43,42.44,42.37,42.41,43028.0,35.2205,35.2288,35.1707,35.2039,43028.0
2017-11-22 14:15:00,42.41,42.41,42.37,42.41,14881.0,35.2039,35.2039,35.1707,35.2039,14881.0
2017-11-22 14:20:00,42.41,42.42,42.4,42.41,13823.0,35.2039,35.2122,35.1956,35.2039,13823.0
2017-11-22 14:25:00,42.41,42.41,42.37,42.38,10829.0,35.2039,35.2039,35.1707,35.179,10829.0
2017-11-22 14:30:00,42.38,42.42,42.37,42.41,25309.0,35.179,35.2122,35.1707,35.2039,25309.0
2017-11-22 14:35:00,42.41,42.42,42.41,42.42,13147.0,35.2039,35.2122,35.2039,35.2122,13147.0
2017-11-22 14:40:00,42.41,42.45,42.41,42.43,32266.0,35.2039,35.2371,35.2039,35.2205,32266.0
2017-11-22 14:45:00,42.42,42.43,42.41,42.41,19722.0,35.2122,35.2205,35.2039,35.2039,19722.0
2017-11-22 14:50:00,42.41,42.46,42.41,42.44,25255.0,35.2039,35.2454,35.2039,35.2288,25255.0
2017-11-22 14:55:00,42.45,42.45,42.4,42.41,23348.0,35.2371,35.2371,35.1956,35.2039,23348.0
2017-11-22 15:00:00,42.41,42.43,42.4,42.43,20350.0,35.2039,35.2205,35.1956,35.2205,20350.0
2017-11-22 15:05:00,42.43,42.44,42.42,42.43,34047.0,35.2205,35.2288,35.2122,35.2205,34047.0
2017-11-22 15:10:00,42.43,42.45,42.42,42.45,14425.0,35.2205,35.2371,35.2122,35.2371,14425.0
2017-11-22 15:15:00,42.45,42.46,42.44,42.45,48287.0,35.2371,35.2454,35.2288,35.2371,48287.0
2017-11-22 15:20:00,42.45,42.45,42.44,42.45,10349.0,35.2371,35.2371,35.2288,35.2371,10349.0
2017-11-22 15:25:00,42.45,42.45,42.42,42.45,42340.0,35.2371,35.2371,35.2122,35.2371,42340.0
2017-11-22 15:30:00,42.45,42.45,42.42,42.43,20470.0,35.2371,35.2371,35.2122,35.2205,20470.0
2017-11-22 15:35:00,42.43,42.43,42.4,42.43,55772.0,35.2205,35.2205,35.1956,35.2205,55772.0
2017-11-22 15:40:00,42.42,42.43,42.41,42.41,30307.0,35.2122,35.2205,35.2039,35.2039,30307.0
2017-11-22 15:45:00,42.41,42.45,42.41,42.45,38384.0,35.2039,35.2371,35.2039,35.2371,38384.0
2017-11-22 15:50:00,42.45,42.45,42.42,42.43,38060.0,35.2371,35.2371,35.2122,35.2205,38060.0
2017-11-22 15:55:00,42.43,42.43,42.4,42.41,130019.0,35.2205,35.2205,35.1956,35.2039,130019.0
2017-11-24 09:30:00,42.67,42.68,42.61,42.62,128255.0,35.4197,35.428,35.3699,35.3782,128255.0
2017-11-24 09:35:00,42.62,42.73,42.62,42.73,72847.0,35.3782,35.4695,35.3782,35.4695,72847.0
2017-11-24 09:40:00,42.73,42.73,42.69,42.71,34173.0,35.4695,35.4695,35.4363,35.4529,34173.0
2017-11-24 09:45:00,42.72,42.74,42.68,42.71,23699.0,35.4612,35.4778,35.428,35.4529,23699.0
2017-11-24 09:50:00,42.7,42.74,42.7,42.74,22468.0,35.4446,35.4778,35.4446,35.4778,22468.0
2017-11-24 09:55:00,42.74,42.79,42.73,42.78,45406.0,35.4778,35.5193,35.4695,35.511,45406.0
2017-11-24 10:00:00,42.78,42.83,42.78,42.8,32390.0,35.511,35.5525,35.511,35.5276,32390.0
2017-11-24 10:05:00,42.81,42.83,42.76,42.77,36700.0,35.5359,35.5525,35.4944,35.5027,36700.0
2017-11-24 10:10:00,42.77,42.78,42.76,42.77,35518.0,35.5027,35.511,35.4944,35.5027,35518.0
2017-11-24 10:15:00,42.76,42.79,42.76,42.79,23038.0,35.4944,35.5193,35.4944,35.5193,23038.0
2017-11-24 10:20:00,42.79,42.79,42.75,42.76,26821.0,35.5193,35.5193,35.4861,35.4944,26821.0
2017-11-24 10:25:00,42.77,42.78,42.73,42.78,26731.0,35.5027,35.511,35.4695,35.511,26731.0
2017-11-24 10:30:00,42.78,42.83,42.77,42.83,28105.0,35.511,35.5525,35.5027,35.5525,28105.0
2017-11-24 10:35:00,42.83,42.84,42.79,42.79,28347.0,35.5525,35.5608,35.5193,35.5193,28347.0
2017-11-24 10:40:00,42.8,42.8,42.78,42.79,23807.0,35.5276,35.5276,35.511,35.5193,23807.0
2017-11-24 10:45:00,42.79,42.85,42.78,42.84,23266.0,35.5193,35.5691,35.511,35.5608,23266.0
2017-11-24 10:50:00,42.85,42.87,42.83,42.85,32800.0,35.5691,35.5857,35.5525,35.5691,32800.0
2017-11-24 10:55:00,42.86,42.88,42.84,42.84,24638.0,35.5774,35.594,35.5608,35.5608,24638.0
2017-11-24 11:00:00,42.84,42.9,42.84,42.9,27496.0,35.5608,35.6106,35.5608,35.6106,27496.0
2017-11-24 11:05:00,42.9,42.91,42.87,42.9,22963.0,35.6106,35.6189,35.5857,35.6106,22963.0
2017-11-24 11:10:00,42.9,42.91,42.89,42.9,33613.0,35.6106,35.6189,35.6023,35.6106,33613.0
2017-11-24 11:15:00,42.9,42.92,42.87,42.9,35935.0,35.6106,35.6272,35.5857,35.6106,35935.0
2017-11-24 11:20:00,42.9,42.94,42.89,42.93,23358.0,35.6106,35.6438,35.6023,35.6355,23358.0
2017-11-24 11:25:00,42.92,42.93,42.9,42.91,16223.0,35.6272,35.6355,35.6106,35.6189,16223.0
2017-11-24 11:30:00,42.92,42.93,42.9,42.92,19821.0,35.6272,35.6355,35.6106,35.6272,19821.0
2017-11-24 11:35:00,42.93,42.94,42.91,42.92,30804.0,35.6355,35.6438,35.6189,35.6272,30804.0
2017-11-24 11:40:00,42.93,42.93,42.9,42.91,12068.0,35.6355,35.6355,35.6106,35.6189,12068.0
2017-11-24 11:45:00,42.91,42.92,42.89,42.9,14724.0,35.6189,35.6272,35.6023,35.6106,14724.0
2017-11-24 11:50:00,42.89,42.92,42.88,42.91,16908.0,35.6023,35.6272,35.594,35.6189,16908.0
2017-11-24 11:55:00,42.91,42.94,42.9,42.94,23424.0,35.6189,35.6438,35.6106,35.6438,23424.0
2017-11-24 12:00:00,42.94,42.94,42.91,42.93,18998.0,35.6438,35.6438,35.6189,35.6355,18998.0
2017-11-24 12:05:00,42.92,42.93,42.91,42.92,14240.0,35.6272,35.6355,35.6189,35.6272,14240.0
2017-11-24 12:10:00,42.92,42.95,42.91,42.95,18511.0,35.6272,35.6521,35.6189,35.6521,18511.0
2017-11-24 12:15:00,42.95,42.96,42.93,42.95,18882.0,35.6521,35.6604,35.6355,35.6521,18882.0
2017-11-24 12:20:00,42.94,42.95,42.91,42.93,21059.0,35.6438,35.6521,35.6189,35.6355,21059.0
2017-11-24 12:25:00,42.93,42.94,42.91,42.94,15029.0,35.6355,35.6438,35.6189,35.6438,15029.0
2017-11-24 12:30:00,42.94,42.96,42.93,42.96,30539.0,35.6438,35.6604,35.6355,35.6604,30539.0
2017-11-24 12:35:00,42.96,42.97,42.95,42.97,16016.0,35.6604,35.6687,35.6521,35.6687,16016.0
2017-11-24 12:40:00,42.97,42.98,42.94,42.98,51984.0,35.6687,35.677,35.6438,35.677,51984.0
2017-11-24 12:45:00,42.98,43.0,42.97,42.99,45186.0,35.677,35.6936,35.6687,35.6853,45186.0
2017-11-24 12:50:00,43.0,43.0,42.99,43.0,30001.0,35.6936,35.6936,35.6853,35.6936,30001.0
2017-11-24 12:55:00,43.0,43.02,42.98,43.0,73610.0,35.6936,35.7102,35.677,35.6936,73610.0
2017-11-27 09:30:00,41.66,41.68,41.41,41.41,434684.0,34.5813,34.5979,34.3738,34.3738,434684.0
2017-11-27 09:35:00,41.41,41.42,41.28,41.32,293001.0,34.3738,34.3821,34.2659,34.2991,293001.0
2017-11-27 09:40:00,41.32,41.45,41.31,41.41,182864.0,34.2991,34.407,34.2908,34.3738,182864.0
2017-11-27 09:45:00,41.41,41.47,41.4,41.41,226805.0,34.3738,34.4236,34.3655,34.3738,226805.0
2017-11-27 09:50:00,41.41,41.44,41.37,41.39,115425.0,34.3738,34.3987,34.3406,34.3572,115425.0
2017-11-27 09:55:00,41.38,41.43,41.36,41.41,85751.0,34.3489,34.3904,34.3323,34.3738,85751.0
2017-11-27 10:00:00,41.41,41.46,41.41,41.45,84627.0,34.3738,34.4153,34.3738,34.407,84627.0
2017-11-27 10:05:00,41.46,41.5,41.45,41.47,59146.0,34.4153,34.4485,34.407,34.4236,59146.0
2017-11-27 10:10:00,41.46,41.54,41.46,41.54,181936.0,34.4153,34.4817,34.4153,34.4817,181936.0
2017-11-27 10:15:00,41.54,41.54,41.48,41.5,62197.0,34.4817,34.4817,34.4319,34.4485,62197.0
2017-11-27 10:20:00,41.5,41.5,41.43,41.44,57639.0,34.4485,34.4485,34.3904,34.3987,57639.0
2017-11-27 10:25:00,41.44,41.44,41.38,41.43,83857.0,34.3987,34.3987,34.3489,34.3904,83857.0
2017-11-27 10:30:00,41.42,41.48,41.41,41.46,70280.0,34.3821,34.4319,34.3738,34.4153,70280.0
2017-11-27 10:35:00,41.46,41.47,41.39,41.43,91432.0,34.4153,34.4236,34.3572,34.3904,91432.0
2017-11-27 10:40:00,41.42,41.47,41.41,41.46,77688.0,34.3821,34.4236,34.3738,34.4153,77688.0
2017-11-27 10:45:00,41.46,41.47,41.44,41.45,49797.0,34.4153,34.4236,34.3987,34.407,49797.0
2017-11-27 10:50:00,41.45,41.47,41.4,41.42,138076.0,34.407,34.4236,34.3655,34.3821,138076.0
2017-11-27 10:55:00,41.42,41.46,41.41,41.43,46695.0,34.3821,34.4153,34.3738,34.3904,46695.0
2017-11-27 11:00:00,41.43,41.45,41.42,41.43,28005.0,34.3904,34.407,34.3821,34.3904,28005.0
2017-11-27 11:05:00,41.42,41.43,41.41,41.41,75080.0,34.3821,34.3904,34.3738,34.3738,75080.0
2017-11-27 11:10:00,41.41,41.42,41.39,41.39,96711.0,34.3738,34.3821,34.3572,34.3572,96711.0
2017-11-27 11:15:00,41.39,41.41,41.38,41.38,55379.0,34.3572,34.3738,34.3489,34.3489,55379.0
2017-11-27 11:20:00,41.37,41.37,41.29,41.29,194258.0,34.3406,34.3406,34.2742,34.2742,194258.0
2017-11-27 11:25:00,41.29,41.3,41.22,41.23,52116.0,34.2742,34.2825,34.2161,34.2244,52116.0
2017-11-27 11:30:00,41.22,41.24,41.2,41.22,217057.0,34.2161,34.2327,34.1995,34.2161,217057.0
2017-11-27 11:35:00,41.22,41.22,41.12,41.16,133941.0,34.2161,34.2161,34.1331,34.1663,133941.0
2017-11-27 11:40:00,41.16,41.18,41.14,41.14,37734.0,34.1663,34.1829,34.1497,34.1497,37734.0
2017-11-27 11:45:00,41.15,41.17,41.13,41.16,45733.0,34.158,34.1746,34.1414,34.1663,45733.0
2017-11-27 11:50:00,41.16,41.22,41.16,41.22,34387.0,34.1663,34.2161,34.1663,34.2161,34387.0
2017-11-27 11:55:00,41.21,41.22,41.14,41.15,40882.0,34.2078,34.2161,34.1497,34.158,40882.0
2017-11-27 12:00:00,41.15,41.18,41.15,41.16,30688.0,34.158,34.1829,34.158,34.1663,30688.0
2017-11-27 12:05:00,41.16,41.3,41.14,41.23,157778.0,34.1663,34.2825,34.1497,34.2244,157778.0
2017-11-27 12:10:00,41.23,41.23,41.2,41.21,27630.0,34.2244,34.2244,34.1995,34.2078,27630.0
2017-11-27 12:15:00,41.2,41.21,41.19,41.21,29849.0,34.1995,34.2078,34.1912,34.2078,29849.0
2017-11-27 12:20:00,41.21,41.3,41.2,41.3,41616.0,34.2078,34.2825,34.1995,34.2825,41616.0
2017-11-27 12:25:00,41.3,41.32,41.27,41.31,51107.0,34.2825,34.2991,34.2576,34.2908,51107.0
2017-11-27 12:30:00,41.31,41.32,41.25,41.29,57095.0,34.2908,34.2991,34.241,34.2742,57095.0
2017-11-27 12:35:00,41.28,41.28,41.23,41.24,27034.0,34.2659,34.2659,34.2244,34.2327,27034.0
2017-11-27 12:40:00,41.23,41.24,41.22,41.23,21514.0,34.2244,34.2327,34.2161,34.2244,21514.0
2017-11-27 12:45:00,41.22,41.23,41.21,41.22,22180.0,34.2161,34.2244,34.2078,34.2161,22180.0
2017-11-27 12:50:00,41.21,41.22,41.18,41.18,119240.0,34.2078,34.2161,34.1829,34.1829,119240.0
2017-11-27 12:55:00,41.18,41.19,41.14,41.15,42920.0,34.1829,34.1912,34.1497,34.158,42920.0
2017-11-27 13:00:00,41.14,41.21,41.14,41.2,99444.0,34.1497,34.2078,34.1497,34.1995,99444.0
2017-11-27 13:05:00,41.2,41.24,41.19,41.24,25612.0,34.1995,34.2327,34.1912,34.2327,25612.0
2017-11-27 13:10:00,41.23,41.28,41.22,41.27,54970.0,34.2244,34.2659,34.2161,34.2576,54970.0
2017-11-27 13:15:00,41.26,41.28,41.25,41.25,77247.0,34.2493,34.2659,34.241,34.241,77247.0
2017-11-27 13:20:00,41.26,41.26,41.23,41.26,34860.0,34.2493,34.2493,34.2244,34.2493,34860.0
2017-11-27 13:25:00,41.26,41.26,41.22,41.22,18976.0,34.2493,34.2493,34.2161,34.2161,18976.0
2017-11-27 13:30:00,41.22,41.28,41.21,41.23,73206.0,34.2161,34.2659,34.2078,34.2244,73206.0
2017-11-27 13:35:00,41.23,41.26,41.21,41.25,29936.0,34.2244,34.2493,34.2078,34.241,29936.0
2017-11-27 13:40:00,41.26,41.27,41.24,41.25,38861.0,34.2493,34.2576,34.2327,34.241,38861.0
2017-11-27 13:45:00,41.25,41.25,41.24,41.25,14354.0,34.241,34.241,34.2327,34.241,14354.0
2017-11-27 13:50:00,41.25,41.26,41.24,41.26,67595.0,34.241,34.2493,34.2327,34.2493,67595.0
2017-11-27 13:55:00,41.26,41.26,41.25,41.25,14532.0,34.2493,34.2493,34.241,34.241,14532.0
2017-11-27 14:00:00,41.26,41.27,41.21,41.22,66830.0,34.2493,34.2576,34.2078,34.2161,66830.0
2017-11-27 14:05:00,41.21,41.24,41.2,41.23,27956.0,34.2078,34.2327,34.1995,34.2244,27956.0
2017-11-27 14:10:00,41.22,41.22,41.21,41.21,23153.0,34.2161,34.2161,34.2078,34.2078,23153.0
2017-11-27 14:15:00,41.22,41.24,41.2,41.23,49197.0,34.2161,34.2327,34.1995,34.2244,49197.0
2017-11-27 14:20:00,41.23,41.23,41.22,41.23,28704.0,34.2244,34.2244,34.2161,34.2244,28704.0
2017-11-27 14:25:00,41.22,41.23,41.19,41.2,43602.0,34.2161,34.2244,34.1912,34.1995,43602.0
2017-11-27 14:30:00,41.21,41.24,41.2,41.24,36038.0,34.2078,34.2327,34.1995,34.2327,36038.0
2017-11-27 14:35:00,41.24,41.25,41.23,41.24,23568.0,34.2327,34.241,34.2244,34.2327,23568.0
2017-11-27 14:40:00,41.24,41.26,41.24,41.26,39377.0,34.2327,34.2493,34.2327,34.2493,39377.0
2017-11-27 14:45:00,41.25,41.27,41.22,41.23,75903.0,34.241,34.2576,34.2161,34.2244,75903.0
2017-11-27 14:50:00,41.23,41.23,41.21,41.22,39698.0,34.2244,34.2244,34.2078,34.2161,39698.0
2017-11-27 14:55:00,41.21,41.23,41.21,41.23,37782.0,34.2078,34.2244,34.2078,34.2244,37782.0
2017-11-27 15:00:00,41.23,41.24,41.22,41.23,44639.0,34.2244,34.2327,34.2161,34.2244,44639.0
2017-11-27 15:05:00,41.23,41.24,41.23,41.23,21365.0,34.2244,34.2327,34.2244,34.2244,21365.0
2017-11-27 15:10:00,41.23,41.26,41.23,41.24,69405.0,34.2244,34.2493,34.2244,34.2327,69405.0
2017-11-27 15:15:00,41.24,41.24,41.18,41.23,106131.0,34.2327,34.2327,34.1829,34.2244,106131.0
2017-11-27 15:20:00,41.23,41.23,41.22,41.22,39788.0,34.2244,34.2244,34.2161,34.2161,39788.0
2017-11-27 15:25:00,41.22,41.27,41.21,41.23,120781.0,34.2161,34.2576,34.2078,34.2244,120781.0
2017-11-27 15:30:00,41.23,41.24,41.19,41.21,77034.0,34.2244,34.2327,34.1912,34.2078,77034.0
2017-11-27 15:35:00,41.21,41.21,41.16,41.17,170201.0,34.2078,34.2078,34.1663,34.1746,170201.0
2017-11-27 15:40:00,41.17,41.19,41.11,41.11,303579.0,34.1746,34.1912,34.1248,34.1248,303579.0
2017-11-27 15:45:00,41.12,41.12,41.09,41.09,156199.0,34.1331,34.1331,34.1082,34.1082,156199.0
2017-11-27 15:50:00,41.09,41.12,41.07,41.1,249789.0,34.1082,34.1331,34.0916,34.1165,249789.0
2017-11-27 15:55:00,41.11,41.12,41.06,41.07,463063.0,34.1248,34.1331,34.0833,34.0916,463063.0
2017-11-28 09:30:00,41.03,41.07,40.91,40.92,387494.0,34.0584,34.0916,33.9588,33.9671,387494.0
2017-11-28 09:35:00,40.91,41.01,40.88,40.97,173050.0,33.9588,34.0418,33.9339,34.0086,173050.0
2017-11-28 09:40:00,40.97,41.01,40.93,41.0,150615.0,34.0086,34.0418,33.9754,34.0335,150615.0
2017-11-28 09:45:00,41.0,41.01,40.92,40.98,239281.0,34.0335,34.0418,33.9671,34.0169,239281.0
2017-11-28 09:50:00,40.99,41.02,40.97,41.0,177062.0,34.0252,34.0501,34.0086,34.0335,177062.0
2017-11-28 09:55:00,41.0,41.0,40.81,40.83,85841.0,34.0335,34.0335,33.8758,33.8924,85841.0
2017-11-28 10:00:00,40.83,40.96,40.83,40.92,47904.0,33.8924,34.0003,33.8924,33.9671,47904.0
2017-11-28 10:05:00,40.92,41.0,40.9,41.0,52296.0,33.9671,34.0335,33.9505,34.0335,52296.0
2017-11-28 10:10:00,40.99,41.01,40.97,40.99,193179.0,34.0252,34.0418,34.0086,34.0252,193179.0
2017-11-28 10:15:00,40.99,41.0,40.96,40.98,53162.0,34.0252,34.0335,34.0003,34.0169,53162.0
2017-11-28 10:20:00,40.98,40.99,40.95,40.96,51056.0,34.0169,34.0252,33.992,34.0003,51056.0
2017-11-28 10:25:00,40.97,40.98,40.95,40.97,50673.0,34.0086,34.0169,33.992,34.0086,50673.0
2017-11-28 10:30:00,40.97,41.01,40.97,40.99,38423.0,34.0086,34.0418,34.0086,34.0252,38423.0
2017-11-28 10:35:00,41.0,41.0,40.97,40.98,65199.0,34.0335,34.0335,34.0086,34.0169,65199.0
2017-11-28 10:40:00,40.98,41.01,40.95,41.0,75462.0,34.0169,34.0418,33.992,34.0335,75462.0
2017-11-28 10:45:00,41.0,41.01,40.99,41.0,26711.0,34.0335,34.0418,34.0252,34.0335,26711.0
2017-11-28 10:50:00,41.0,41.01,40.97,40.98,30872.0,34.0335,34.0418,34.0086,34.0169,30872.0
2017-11-28 10:55:00,40.97,40.98,40.93,40.95,35070.0,34.0086,34.0169,33.9754,33.992,35070.0
2017-11-28 11:00:00,40.95,40.97,40.94,40.96,18932.0,33.992,34.0086,33.9837,34.0003,18932.0
2017-11-28 11:05:00,40.97,40.97,40.92,40.95,29526.0,34.0086,34.0086,33.9671,33.992,29526.0
2017-11-28 11:10:00,40.96,41.0,40.95,40.98,37834.0,34.0003,34.0335,33.992,34.0169,37834.0
2017-11-28 11:15:00,40.98,40.98,40.95,40.96,19228.0,34.0169,34.0169,33.992,34.0003,19228.0
2017-11-28 11:20:00,40.96,40.99,40.95,40.98,24890.0,34.0003,34.0252,33.992,34.0169,24890.0
2017-11-28 11:25:00,40.99,41.0,40.97,40.99,33014.0,34.0252,34.0335,34.0086,34.0252,33014.0
2017-11-28 11:30:00,40.98,41.03,40.97,41.0,31343.0,34.0169,34.0584,34.0086,34.0335,31343.0
2017-11-28 11:35:00,41.01,41.06,40.99,41.03,44653.0,34.0418,34.0833,34.0252,34.0584,44653.0
2017-11-28 11:40:00,41.04,41.06,41.03,41.05,19389.0,34.0667,34.0833,34.0584,34.075,19389.0
2017-11-28 11:45:00,41.06,41.09,41.05,41.07,78385.0,34.0833,34.1082,34.075,34.0916,78385.0
2017-11-28 11:50:00,41.08,41.09,41.05,41.05,25208.0,34.0999,34.1082,34.075,34.075,25208.0
2017-11-28 11:55:00,41.05,41.09,41.05,41.09,17648.0,34.075,34.1082,34.075,34.1082,17648.0
2017-11-28 12:00:00,41.09,41.11,41.08,41.1,24464.0,34.1082,34.1248,34.0999,34.1165,24464.0
2017-11-28 12:05:00,41.1,41.12,41.05,41.11,70254.0,34.1165,34.1331,34.075,34.1248,70254.0
2017-11-28 12:10:00,41.12,41.22,41.11,41.21,91116.0,34.1331,34.2161,34.1248,34.2078,91116.0
2017-11-28 12:15:00,41.21,41.22,41.19,41.2,23883.0,34.2078,34.2161,34.1912,34.1995,23883.0
2017-11-28 12:20:00,41.21,41.21,41.17,41.19,50498.0,34.2078,34.2078,34.1746,34.1912,50498.0
2017-11-28 12:25:00,41.19,41.22,41.19,41.21,18086.0,34.1912,34.2161,34.1912,34.2078,18086.0
2017-11-28 12:30:00,41.21,41.22,41.17,41.17,21809.0,34.2078,34.2161,34.1746,34.1746,21809.0
2017-11-28 12:35:00,41.17,41.18,41.13,41.16,19638.0,34.1746,34.1829,34.1414,34.1663,19638.0
2017-11-28 12:40:00,41.16,41.17,41.14,41.15,20032.0,34.1663,34.1746,34.1497,34.158,20032.0
2017-11-28 12:45:00,41.15,41.16,41.14,41.16,8043.0,34.158,34.1663,34.1497,34.1663,8043.0
2017-11-28 12:50:00,41.16,41.16,41.15,41.16,6109.0,34.1663,34.1663,34.158,34.1663,6109.0
2017-11-28 12:55:00,41.16,41.18,41.15,41.16,19708.0,34.1663,34.1829,34.158,34.1663,19708.0
2017-11-28 13:00:00,41.17,41.2,41.17,41.17,12021.0,34.1746,34.1995,34.1746,34.1746,12021.0
2017-11-28 13:05:00,41.17,41.21,41.17,41.2,17077.0,34.1746,34.2078,34.1746,34.1995,17077.0
2017-11-28 13:10:00,41.2,41.21,41.18,41.19,36115.0,34.1995,34.2078,34.1829,34.1912,36115.0
2017-11-28 13:15:00,41.19,41.21,41.19,41.2,28535.0,34.1912,34.2078,34.1912,34.1995,28535.0
2017-11-28 13:20:00,41.19,41.19,41.12,41.14,19872.0,34.1912,34.1912,34.1331,34.1497,19872.0
2017-11-28 13:25:00,41.13,41.15,41.1,41.15,22048.0,34.1414,34.158,34.1165,34.158,22048.0
2017-11-28 13:30:00,41.14,41.16,41.12,41.12,31112.0,34.1497,34.1663,34.1331,34.1331,31112.0
2017-11-28 13:35:00,41.12,41.13,41.09,41.09,28823.0,34.1331,34.1414,34.1082,34.1082,28823.0
2017-11-28 13:40:00,41.09,41.13,41.08,41.12,36454.0,34.1082,34.1414,34.0999,34.1331,36454.0
2017-11-28 13:45:00,41.12,41.13,41.11,41.12,18859.0,34.1331,34.1414,34.1248,34.1331,18859.0
2017-11-28 13:50:00,41.12,41.13,41.06,41.07,26066.0,34.1331,34.1414,34.0833,34.0916,26066.0
2017-11-28 13:55:00,41.08,41.08,41.02,41.02,29838.0,34.0999,34.0999,34.0501,34.0501,29838.0
2017-11-28 14:00:00,41.02,41.02,40.96,40.99,41585.0,34.0501,34.0501,34.0003,34.0252,41585.0
2017-11-28 14:05:00,40.98,41.02,40.98,40.99,49452.0,34.0169,34.0501,34.0169,34.0252,49452.0
2017-11-28 14:10:00,41.0,41.0,40.91,40.91,49667.0,34.0335,34.0335,33.9588,33.9588,49667.0
2017-11-28 14:15:00,40.91,41.0,40.9,40.97,46153.0,33.9588,34.0335,33.9505,34.0086,46153.0
2017-11-28 14:20:00,40.98,41.01,40.96,41.01,20074.0,34.0169,34.0418,34.0003,34.0418,20074.0
2017-11-28 14:25:00,41.01,41.03,41.0,41.02,18147.0,34.0418,34.0584,34.0335,34.0501,18147.0
2017-11-28 14:30:00,41.02,41.07,41.01,41.05,27753.0,34.0501,34.0916,34.0418,34.075,27753.0
2017-11-28 14:35:00,41.06,41.06,41.03,41.04,21533.0,34.0833,34.0833,34.0584,34.0667,21533.0
2017-11-28 14:40:00,41.04,41.08,41.03,41.06,31106.0,34.0667,34.0999,34.0584,34.0833,31106.0
2017-11-28 14:45:00,41.07,41.07,41.03,41.03,33244.0,34.0916,34.0916,34.0584,34.0584,33244.0
2017-11-28 14:50:00,41.03,41.05,41.02,41.03,26494.0,34.0584,34.075,34.0501,34.0584,26494.0
2017-11-28 14:55:00,41.03,41.03,40.99,40.99,23971.0,34.0584,34.0584,34.0252,34.0252,23971.0
2017-11-28 15:00:00,40.99,41.0,40.99,40.99,15964.0,34.0252,34.0335,34.0252,34.0252,15964.0
2017-11-28 15:05:00,41.0,41.0,40.99,40.99,19147.0,34.0335,34.0335,34.0252,34.0252,19147.0
2017-11-28 15:10:00,40.99,41.0,40.98,40.98,39949.0,34.0252,34.0335,34.0169,34.0169,39949.0
2017-11-28 15:15:00,40.98,41.02,40.98,41.01,64873.0,34.0169,34.0501,34.0169,34.0418,64873.0
2017-11-28 15:20:00,41.01,41.03,41.0,41.02,41519.0,34.0418,34.0584,34.0335,34.0501,41519.0
2017-11-28 15:25:00,41.01,41.01,40.96,40.96,20655.0,34.0418,34.0418,34.0003,34.0003,20655.0
2017-11-28 15:30:00,40.96,40.97,40.95,40.96,32274.0,34.0003,34.0086,33.992,34.0003,32274.0
2017-11-28 15:35:00,40.95,40.97,40.93,40.96,70666.0,33.992,34.0086,33.9754,34.0003,70666.0
2017-11-28 15:40:00,40.96,40.98,40.94,40.95,114137.0,34.0003,34.0169,33.9837,33.992,114137.0
2017-11-28 15:45:00,40.95,40.96,40.93,40.95,103007.0,33.992,34.0003,33.9754,33.992,103007.0
2017-11-28 15:50:00,40.95,40.96,40.92,40.94,119802.0,33.992,34.0003,33.9671,33.9837,119802.0
2017-11-28 15:55:00,40.94,40.95,40.91,40.93,324432.0,33.9837,33.992,33.9588,33.9754,324432.0
2017-11-29 09:30:00,40.88,40.91,40.68,40.72,377770.0,33.9339,33.9588,33.7678,33.801,377770.0
2017-11-29 09:35:00,40.73,40.76,40.69,40.71,173638.0,33.8093,33.8342,33.7761,33.7927,173638.0
2017-11-29 09:40:00,40.72,40.72,40.53,40.6,138394.0,33.801,33.801,33.6433,33.7014,138394.0
2017-11-29 09:45:00,40.59,40.6,40.44,40.45,131016.0,33.6931,33.7014,33.5686,33.5769,131016.0
2017-11-29 09:50:00,40.45,40.49,40.41,40.44,111546.0,33.5769,33.6101,33.5437,33.5686,111546.0
2017-11-29 09:55:00,40.44,40.55,40.41,40.52,97056.0,33.5686,33.6599,33.5437,33.635,97056.0
2017-11-29 10:00:00,40.52,40.53,40.44,40.45,314306.0,33.635,33.6433,33.5686,33.5769,314306.0
2017-11-29 10:05:00,40.45,40.47,40.37,40.4,127992.0,33.5769,33.5935,33.5105,33.5354,127992.0
2017-11-29 10:10:00,40.39,40.45,40.38,40.4,104441.0,33.5271,33.5769,33.5188,33.5354,104441.0
2017-11-29 10:15:00,40.4,40.41,40.23,40.24,147307.0,33.5354,33.5437,33.3943,33.4026,147307.0
2017-11-29 10:20:00,40.24,40.28,40.12,40.12,117511.0,33.4026,33.4358,33.303,33.303,117511.0
2017-11-29 10:25:00,40.13,40.13,39.78,39.97,223617.0,33.3113,33.3113,33.0208,33.1785,223617.0
2017-11-29 10:30:00,39.97,39.97,39.75,39.81,189905.0,33.1785,33.1785,32.9959,33.0457,189905.0
2017-11-29 10:35:00,39.8,40.06,39.8,39.99,113903.0,33.0374,33.2532,33.0374,33.1951,113903.0
2017-11-29 10:40:00,39.98,39.99,39.87,39.88,53185.0,33.1868,33.1951,33.0955,33.1038,53185.0
2017-11-29 10:45:00,39.89,39.92,39.74,39.75,181993.0,33.1121,33.137,32.9876,32.9959,181993.0
2017-11-29 10:50:00,39.76,39.77,39.54,39.59,227095.0,33.0042,33.0125,32.8215,32.863,227095.0
2017-11-29 10:55:00,39.59,39.77,39.55,39.55,89505.0,32.863,33.0125,32.8298,32.8298,89505.0
2017-11-29 11:00:00,39.56,39.58,39.42,39.46,151563.0,32.8381,32.8547,32.7219,32.7551,151563.0
2017-11-29 11:05:00,39.46,39.57,39.46,39.54,96791.0,32.7551,32.8464,32.7551,32.8215,96791.0
2017-11-29 11:10:00,39.54,39.76,39.52,39.75,98476.0,32.8215,33.0042,32.8049,32.9959,98476.0
2017-11-29 11:15:00,39.75,39.79,39.65,39.67,94499.0,32.9959,33.0291,32.9129,32.9295,94499.0
2017-11-29 11:20:00,39.65,39.76,39.65,39.73,205956.0,32.9129,33.0042,32.9129,32.9793,205956.0
2017-11-29 11:25:00,39.73,39.73,39.59,39.62,164745.0,32.9793,32.9793,32.863,32.8879,164745.0
2017-11-29 11:30:00,39.62,39.64,39.6,39.61,43635.0,32.8879,32.9046,32.8713,32.8796,43635.0
2017-11-29 11:35:00,39.62,39.69,39.59,39.67,102371.0,32.8879,32.9461,32.863,32.9295,102371.0
2017-11-29 11:40:00,39.68,39.68,39.52,39.55,90096.0,32.9378,32.9378,32.8049,32.8298,90096.0
2017-11-29 11:45:00,39.54,39.58,39.45,39.46,213533.0,32.8215,32.8547,32.7468,32.7551,213533.0
2017-11-29 11:50:00,39.47,39.48,39.4,39.41,121124.0,32.7634,32.7717,32.7053,32.7136,121124.0
2017-11-29 11:55:00,39.41,39.43,39.36,39.38,110926.0,32.7136,32.7302,32.6721,32.6887,110926.0
2017-11-29 12:00:00,39.37,39.38,39.29,39.3,120015.0,32.6804,32.6887,32.614,32.6223,120015.0
2017-11-29 12:05:00,39.3,39.34,39.25,39.27,142461.0,32.6223,32.6555,32.5808,32.5974,142461.0
2017-11-29 12:10:00,39.28,39.34,39.24,39.27,73533.0,32.6057,32.6555,32.5725,32.5974,73533.0
2017-11-29 12:15:00,39.27,39.38,39.26,39.34,73893.0,32.5974,32.6887,32.5891,32.6555,73893.0
2017-11-29 12:20:00,39.34,39.46,39.33,39.46,133926.0,32.6555,32.7551,32.6472,32.7551,133926.0
2017-11-29 12:25:00,39.46,39.52,39.45,39.51,60956.0,32.7551,32.8049,32.7468,32.7966,60956.0
2017-11-29 12:30:00,39.52,39.53,39.48,39.51,57685.0,32.8049,32.8132,32.7717,32.7966,57685.0
2017-11-29 12:35:00,39.51,39.54,39.5,39.53,66917.0,32.7966,32.8215,32.7883,32.8132,66917.0
2017-11-29 12:40:00,39.53,39.68,39.53,39.64,94795.0,32.8132,32.9378,32.8132,32.9046,94795.0
2017-11-29 12:45:00,39.64,39.68,39.58,39.66,59830.0,32.9046,32.9378,32.8547,32.9212,59830.0
2017-11-29 12:50:00,39.66,39.66,39.57,39.57,68544.0,32.9212,32.9212,32.8464,32.8464,68544.0
2017-11-29 12:55:00,39.58,39.58,39.5,39.51,51668.0,32.8547,32.8547,32.7883,32.7966,51668.0
2017-11-29 13:00:00,39.51,39.54,39.45,39.52,63101.0,32.7966,32.8215,32.7468,32.8049,63101.0
2017-11-29 13:05:00,39.52,39.52,39.48,39.5,55163.0,32.8049,32.8049,32.7717,32.7883,55163.0
2017-11-29 13:10:00,39.5,39.62,39.5,39.61,80134.0,32.7883,32.8879,32.7883,32.8796,80134.0
2017-11-29 13:15:00,39.61,39.64,39.59,39.62,45042.0,32.8796,32.9046,32.863,32.8879,45042.0
2017-11-29 13:20:00,39.63,39.67,39.59,39.65,30934.0,32.8963,32.9295,32.863,32.9129,30934.0
2017-11-29 13:25:00,39.65,39.76,39.64,39.73,38016.0,32.9129,33.0042,32.9046,32.9793,38016.0
2017-11-29 13:30:00,39.73,39.81,39.72,39.78,28684.0,32.9793,33.0457,32.971,33.0208,28684.0
2017-11-29 13:35:00,39.79,39.8,39.76,39.79,49419.0,33.0291,33.0374,33.0042,33.0291,49419.0
2017-11-29 13:40:00,39.79,39.8,39.74,39.79,51734.0,33.0291,33.0374,32.9876,33.0291,51734.0
2017-11-29 13:45:00,39.79,39.8,39.77,39.77,33171.0,33.0291,33.0374,33.0125,33.0125,33171.0
2017-11-29 13:50:00,39.77,39.77,39.59,39.61,77543.0,33.0125,33.0125,32.863,32.8796,77543.0
2017-11-29 13:55:00,39.6,39.6,39.51,39.55,69773.0,32.8713,32.8713,32.7966,32.8298,69773.0
2017-11-29 14:00:00,39.55,40.53,39.51,39.71,522632.0,32.8298,33.6433,32.7966,32.9627,522632.0
2017-11-29 14:05:00,39.71,39.93,39.69,39.84,54008.0,32.9627,33.1453,32.9461,33.0706,54008.0
2017-11-29 14:10:00,39.84,39.87,39.79,39.79,51445.0,33.0706,33.0955,33.0291,33.0291,51445.0
2017-11-29 14:15:00,39.79,39.79,39.68,39.7,42844.0,33.0291,33.0291,32.9378,32.9544,42844.0
2017-11-29 14:20:00,39.69,39.73,39.64,39.66,66796.0,32.9461,32.9793,32.9046,32.9212,66796.0
2017-11-29 14:25:00,39.66,39.68,39.59,39.65,44923.0,32.9212,32.9378,32.863,32.9129,44923.0
2017-11-29 14:30:00,39.66,39.66,39.51,39.52,65787.0,32.9212,32.9212,32.7966,32.8049,65787.0
2017-11-29 14:35:00,39.52,39.52,39.49,39.5,72093.0,32.8049,32.8049,32.78,32.7883,72093.0
2017-11-29 14:40:00,39.5,39.54,39.47,39.47,82103.0,32.7883,32.8215,32.7634,32.7634,82103.0
2017-11-29 14:45:00,39.47,39.52,39.43,39.5,111858.0,32.7634,32.8049,32.7302,32.7883,111858.0
2017-11-29 14:50:00,39.5,39.52,39.46,39.5,50448.0,32.7883,32.8049,32.7551,32.7883,50448.0
2017-11-29 14:55:00,39.51,39.54,39.5,39.51,48985.0,32.7966,32.8215,32.7883,32.7966,48985.0
2017-11-29 15:00:00,39.51,39.54,39.5,39.52,70944.0,32.7966,32.8215,32.7883,32.8049,70944.0
2017-11-29 15:05:00,39.51,39.54,39.5,39.52,62001.0,32.7966,32.8215,32.7883,32.8049,62001.0
2017-11-29 15:10:00,39.52,39.55,39.46,39.48,84995.0,32.8049,32.8298,32.7551,32.7717,84995.0
2017-11-29 15:15:00,39.49,39.64,39.48,39.59,118270.0,32.78,32.9046,32.7717,32.863,118270.0
2017-11-29 15:20:00,39.59,39.63,39.56,39.59,97015.0,32.863,32.8963,32.8381,32.863,97015.0
2017-11-29 15:25:00,39.59,39.59,39.54,39.54,170158.0,32.863,32.863,32.8215,32.8215,170158.0
2017-11-29 15:30:00,39.54,39.56,39.49,39.54,323440.0,32.8215,32.8381,32.78,32.8215,323440.0
2017-11-29 15:35:00,39.55,39.55,39.51,39.52,110556.0,32.8298,32.8298,32.7966,32.8049,110556.0
2017-11-29 15:40:00,39.52,39.53,39.46,39.48,245959.0,32.8049,32.8132,32.7551,32.7717,245959.0
2017-11-29 15:45:00,39.47,39.5,39.44,39.44,279374.0,32.7634,32.7883,32.7385,32.7385,279374.0
2017-11-29 15:50:00,39.45,39.45,39.39,39.43,407542.0,32.7468,32.7468,32.697,32.7302,407542.0
2017-11-29 15:55:00,39.43,39.44,39.39,39.42,463774.0,32.7302,32.7385,32.697,32.7219,463774.0
2017-11-30 09:30:00,39.6,39.7,39.35,39.41,290857.0,32.8713,32.9544,32.6638,32.7136,290857.0
2017-11-30 09:35:00,39.41,39.47,39.26,39.3,198281.0,32.7136,32.7634,32.5891,32.6223,198281.0
2017-11-30 09:40:00,39.3,39.37,39.17,39.33,228517.0,32.6223,32.6804,32.5144,32.6472,228517.0
2017-11-30 09:45:00,39.34,39.42,39.31,39.36,134250.0,32.6555,32.7219,32.6306,32.6721,134250.0
2017-11-30 09:50:00,39.36,39.39,39.23,39.23,113492.0,32.6721,32.697,32.5642,32.5642,113492.0
2017-11-30 09:55:00,39.24,39.28,39.21,39.22,210576.0,32.5725,32.6057,32.5476,32.5559,210576.0
2017-11-30 10:00:00,39.23,39.38,39.21,39.37,151852.0,32.5642,32.6887,32.5476,32.6804,151852.0
2017-11-30 10:05:00,39.37,39.46,39.36,39.38,118988.0,32.6804,32.7551,32.6721,32.6887,118988.0
2017-11-30 10:10:00,39.39,39.5,39.39,39.46,140278.0,32.697,32.7883,32.697,32.7551,140278.0
2017-11-30 10:15:00,39.46,39.52,39.4,39.52,168982.0,32.7551,32.8049,32.7053,32.8049,168982.0
2017-11-30 10:20:00,39.52,39.54,39.47,39.5,163751.0,32.8049,32.8215,32.7634,32.7883,163751.0
2017-11-30 10:25:00,39.5,39.51,39.42,39.46,110699.0,32.7883,32.7966,32.7219,32.7551,110699.0
2017-11-30 10:30:00,39.46,39.63,39.45,39.63,190900.0,32.7551,32.8963,32.7468,32.8963,190900.0
2017-11-30 10:35:00,39.63,39.65,39.56,39.6,84333.0,32.8963,32.9129,32.8381,32.8713,84333.0
2017-11-30 10:40:00,39.61,39.61,39.52,39.53,69678.0,32.8796,32.8796,32.8049,32.8132,69678.0
2017-11-30 10:45:00,39.53,39.54,39.5,39.51,69951.0,32.8132,32.8215,32.7883,32.7966,69951.0
2017-11-30 10:50:00,39.52,39.54,39.5,39.52,66850.0,32.8049,32.8215,32.7883,32.8049,66850.0
2017-11-30 10:55:00,39.51,39.52,39.42,39.43,47009.0,32.7966,32.8049,32.7219,32.7302,47009.0
2017-11-30 11:00:00,39.42,39.56,39.4,39.53,78451.0,32.7219,32.8381,32.7053,32.8132,78451.0
2017-11-30 11:05:00,39.53,39.58,39.53,39.58,78927.0,32.8132,32.8547,32.8132,32.8547,78927.0
2017-11-30 11:10:00,39.58,39.58,39.53,39.58,64423.0,32.8547,32.8547,32.8132,32.8547,64423.0
2017-11-30 11:15:00,39.58,39.61,39.55,39.56,65300.0,32.8547,32.8796,32.8298,32.8381,65300.0
2017-11-30 11:20:00,39.56,39.57,39.53,39.57,37324.0,32.8381,32.8464,32.8132,32.8464,37324.0
2017-11-30 11:25:00,39.57,39.57,39.51,39.53,68081.0,32.8464,32.8464,32.7966,32.8132,68081.0
2017-11-30 11:30:00,39.53,39.56,39.52,39.55,44221.0,32.8132,32.8381,32.8049,32.8298,44221.0
2017-11-30 11:35:00,39.55,39.56,39.5,39.51,54100.0,32.8298,32.8381,32.7883,32.7966,54100.0
2017-11-30 11:40:00,39.52,39.53,39.46,39.48,45402.0,32.8049,32.8132,32.7551,32.7717,45402.0
2017-11-30 11:45:00,39.49,39.55,39.48,39.54,36699.0,32.78,32.8298,32.7717,32.8215,36699.0
2017-11-30 11:50:00,39.55,39.56,39.51,39.52,37031.0,32.8298,32.8381,32.7966,32.8049,37031.0
2017-11-30 11:55:00,39.52,39.54,39.49,39.53,43571.0,32.8049,32.8215,32.78,32.8132,43571.0
2017-11-30 12:00:00,39.54,39.56,39.5,39.5,35974.0,32.8215,32.8381,32.7883,32.7883,35974.0
2017-11-30 12:05:00,39.51,39.54,39.5,39.52,28598.0,32.7966,32.8215,32.7883,32.8049,28598.0
2017-11-30 12:10:00,39.52,39.57,39.52,39.57,45016.0,32.8049,32.8464,32.8049,32.8464,45016.0
2017-11-30 12:15:00,39.57,39.59,39.57,39.57,43967.0,32.8464,32.863,32.8464,32.8464,43967.0
2017-11-30 12:20:00,39.58,39.63,39.57,39.63,62695.0,32.8547,32.8963,32.8464,32.8963,62695.0
2017-11-30 12:25:00,39.63,39.68,39.62,39.67,114036.0,32.8963,32.9378,32.8879,32.9295,114036.0
2017-11-30 12:30:00,39.66,39.69,39.6,39.61,63746.0,32.9212,32.9461,32.8713,32.8796,63746.0
2017-11-30 12:35:00,39.61,39.69,39.57,39.68,90979.0,32.8796,32.9461,32.8464,32.9378,90979.0
2017-11-30 12:40:00,39.68,39.74,39.67,39.72,128487.0,32.9378,32.9876,32.9295,32.971,128487.0
2017-11-30 12:45:00,39.73,39.74,39.67,39.68,224606.0,32.9793,32.9876,32.9295,32.9378,224606.0
2017-11-30 12:50:00,39.67,39.67,39.6,39.61,66769.0,32.9295,32.9295,32.8713,32.8796,66769.0
2017-11-30 12:55:00,39.61,39.67,39.6,39.61,102937.0,32.8796,32.9295,32.8713,32.8796,102937.0
2017-11-30 13:00:00,39.61,39.64,39.59,39.59,36287.0,32.8796,32.9046,32.863,32.863,36287.0
2017-11-30 13:05:00,39.6,39.65,39.59,39.61,87684.0,32.8713,32.9129,32.863,32.8796,87684.0
2017-11-30 13:10:00,39.6,39.62,39.57,39.57,86208.0,32.8713,32.8879,32.8464,32.8464,86208.0
2017-11-30 13:15:00,39.58,39.58,39.5,39.52,75207.0,32.8547,32.8547,32.7883,32.8049,75207.0
2017-11-30 13:20:00,39.51,39.53,39.48,39.49,58496.0,32.7966,32.8132,32.7717,32.78,58496.0
2017-11-30 13:25:00,39.5,39.56,39.5,39.55,55658.0,32.7883,32.8381,32.7883,32.8298,55658.0
2017-11-30 13:30:00,39.55,39.57,39.53,39.57,64485.0,32.8298,32.8464,32.8132,32.8464,64485.0
2017-11-30 13:35:00,39.57,39.59,39.56,39.57,40531.0,32.8464,32.863,32.8381,32.8464,40531.0
2017-11-30 13:40:00,39.57,39.58,39.51,39.53,90791.0,32.8464,32.8547,32.7966,32.8132,90791.0
2017-11-30 13:45:00,39.54,39.54,39.5,39.52,122153.0,32.8215,32.8215,32.7883,32.8049,122153.0
2017-11-30 13:50:00,39.53,39.53,39.5,39.52,30049.0,32.8132,32.8132,32.7883,32.8049,30049.0
2017-11-30 13:55:00,39.52,39.54,39.48,39.54,67204.0,32.8049,32.8215,32.7717,32.8215,67204.0
2017-11-30 14:00:00,39.54,39.56,39.52,39.55,48732.0,32.8215,32.8381,32.8049,32.8298,48732.0
2017-11-30 14:05:00,39.54,39.56,39.49,39.5,79310.0,32.8215,32.8381,32.78,32.7883,79310.0
2017-11-30 14:10:00,39.5,39.56,39.49,39.55,36431.0,32.7883,32.8381,32.78,32.8298,36431.0
2017-11-30 14:15:00,39.55,39.58,39.53,39.58,58246.0,32.8298,32.8547,32.8132,32.8547,58246.0
2017-11-30 14:20:00,39.58,39.58,39.5,39.52,66786.0,32.8547,32.8547,32.7883,32.8049,66786.0
2017-11-30 14:25:00,39.52,39.6,39.51,39.59,29981.0,32.8049,32.8713,32.7966,32.863,29981.0
2017-11-30 14:30:00,39.59,39.6,39.56,39.56,65408.0,32.863,32.8713,32.8381,32.8381,65408.0
2017-11-30 14:35:00,39.57,39.58,39.53,39.58,45113.0,32.8464,32.8547,32.8132,32.8547,45113.0
2017-11-30 14:40:00,39.58,39.58,39.53,39.56,53071.0,32.8547,32.8547,32.8132,32.8381,53071.0
2017-11-30 14:45:00,39.56,39.56,39.53,39.54,44044.0,32.8381,32.8381,32.8132,32.8215,44044.0
2017-11-30 14:50:00,39.53,39.54,39.53,39.54,22178.0,32.8132,32.8215,32.8132,32.8215,22178.0
2017-11-30 14:55:00,39.54,39.54,39.5,39.53,84971.0,32.8215,32.8215,32.7883,32.8132,84971.0
2017-11-30 15:00:00,39.53,39.54,39.51,39.53,65732.0,32.8132,32.8215,32.7966,32.8132,65732.0
2017-11-30 15:05:00,39.53,39.53,39.49,39.5,88780.0,32.8132,32.8132,32.78,32.7883,88780.0
2017-11-30 15:10:00,39.5,39.57,39.5,39.57,93868.0,32.7883,32.8464,32.7883,32.8464,93868.0
2017-11-30 15:15:00,39.57,39.59,39.56,39.57,52514.0,32.8464,32.863,32.8381,32.8464,52514.0
2017-11-30 15:20:00,39.57,39.57,39.55,39.56,48288.0,32.8464,32.8464,32.8298,32.8381,48288.0
2017-11-30 15:25:00,39.56,39.61,39.55,39.61,59430.0,32.8381,32.8796,32.8298,32.8796,59430.0
2017-11-30 15:30:00,39.61,39.61,39.57,39.58,52693.0,32.8796,32.8796,32.8464,32.8547,52693.0
2017-11-30 15:35:00,39.58,39.61,39.56,39.57,110826.0,32.8547,32.8796,32.8381,32.8464,110826.0
2017-11-30 15:40:00,39.56,39.58,39.54,39.57,95017.0,32.8381,32.8547,32.8215,32.8464,95017.0
2017-11-30 15:45:00,39.57,39.58,39.54,39.57,194283.0,32.8464,32.8547,32.8215,32.8464,194283.0
2017-11-30 15:50:00,39.57,39.61,39.57,39.61,194789.0,32.8464,32.8796,32.8464,32.8796,194789.0
2017-11-30 15:55:00,39.6,39.61,39.58,39.61,362840.0,32.8713,32.8796,32.8547,32.8796,362840.0
2017-12-01 09:30:00,39.95,39.99,39.77,39.82,253258.0,33.1619,33.1951,33.0125,33.054,253258.0
2017-12-01 09:35:00,39.81,39.86,39.75,39.82,146538.0,33.0457,33.0872,32.9959,33.054,146538.0
2017-12-01 09:40:00,39.81,39.84,39.65,39.65,138363.0,33.0457,33.0706,32.9129,32.9129,138363.0
2017-12-01 09:45:00,39.66,39.68,39.56,39.59,101463.0,32.9212,32.9378,32.8381,32.863,101463.0
2017-12-01 09:50:00,39.6,39.66,39.58,39.59,198894.0,32.8713,32.9212,32.8547,32.863,198894.0
2017-12-01 09:55:00,39.58,39.58,39.47,39.54,117323.0,32.8547,32.8547,32.7634,32.8215,117323.0
2017-12-01 10:00:00,39.54,39.59,39.48,39.51,90727.0,32.8215,32.863,32.7717,32.7966,90727.0
2017-12-01 10:05:00,39.5,39.57,39.5,39.56,117607.0,32.7883,32.8464,32.7883,32.8381,117607.0
2017-12-01 10:10:00,39.57,39.6,39.53,39.6,152025.0,32.8464,32.8713,32.8132,32.8713,152025.0
2017-12-01 10:15:00,39.59,39.7,39.57,39.63,152287.0,32.863,32.9544,32.8464,32.8963,152287.0
2017-12-01 10:20:00,39.63,39.67,39.58,39.63,99571.0,32.8963,32.9295,32.8547,32.8963,99571.0
2017-12-01 10:25:00,39.63,39.65,39.6,39.61,82179.0,32.8963,32.9129,32.8713,32.8796,82179.0
2017-12-01 10:30:00,39.61,39.63,39.56,39.57,93652.0,32.8796,32.8963,32.8381,32.8464,93652.0
2017-12-01 10:35:00,39.56,39.57,39.5,39.55,126007.0,32.8381,32.8464,32.7883,32.8298,126007.0
2017-12-01 10:40:00,39.55,39.58,39.51,39.52,46951.0,32.8298,32.8547,32.7966,32.8049,46951.0
2017-12-01 10:45:00,39.52,39.55,39.48,39.55,163171.0,32.8049,32.8298,32.7717,32.8298,163171.0
2017-12-01 10:50:00,39.54,39.55,39.51,39.53,216732.0,32.8215,32.8298,32.7966,32.8132,216732.0
2017-12-01 10:55:00,39.53,39.54,39.45,39.47,35078.0,32.8132,32.8215,32.7468,32.7634,35078.0
2017-12-01 11:00:00,39.47,39.51,39.46,39.49,31104.0,32.7634,32.7966,32.7551,32.78,31104.0
2017-12-01 11:05:00,39.49,39.49,39.33,39.41,111235.0,32.78,32.78,32.6472,32.7136,111235.0
2017-12-01 11:10:00,39.41,39.43,39.21,39.4,155669.0,32.7136,32.7302,32.5476,32.7053,155669.0
2017-12-01 11:15:00,39.41,39.41,39.33,39.37,74770.0,32.7136,32.7136,32.6472,32.6804,74770.0
2017-12-01 11:20:00,39.37,39.4,39.26,39.29,130604.0,32.6804,32.7053,32.5891,32.614,130604.0
2017-12-01 11:25:00,39.28,39.37,39.21,39.27,81854.0,32.6057,32.6804,32.5476,32.5974,81854.0
2017-12-01 11:30:00,39.26,39.28,39.0,39.15,217657.0,32.5891,32.6057,32.3733,32.4978,217657.0
2017-12-01 11:35:00,39.16,39.43,39.15,39.36,135661.0,32.5061,32.7302,32.4978,32.6721,135661.0
2017-12-01 11:40:00,39.35,39.45,39.27,39.34,52998.0,32.6638,32.7468,32.5974,32.6555,52998.0
2017-12-01 11:45:00,39.33,39.33,39.2,39.24,85750.0,32.6472,32.6472,32.5393,32.5725,85750.0
2017-12-01 11:50:00,39.22,39.36,39.18,39.36,80116.0,32.5559,32.6721,32.5227,32.6721,80116.0
2017-12-01 11:55:00,39.36,39.39,39.25,39.37,107698.0,32.6721,32.697,32.5808,32.6804,107698.0
2017-12-01 12:00:00,39.38,39.48,39.33,39.44,87462.0,32.6887,32.7717,32.6472,32.7385,87462.0
2017-12-01 12:05:00,39.44,39.53,39.39,39.51,90478.0,32.7385,32.8132,32.697,32.7966,90478.0
2017-12-01 12:10:00,39.51,39.54,39.44,39.48,73415.0,32.7966,32.8215,32.7385,32.7717,73415.0
2017-12-01 12:15:00,39.47,39.51,39.39,39.43,68904.0,32.7634,32.7966,32.697,32.7302,68904.0
2017-12-01 12:20:00,39.44,39.47,39.41,39.44,55276.0,32.7385,32.7634,32.7136,32.7385,55276.0
2017-12-01 12:25:00,39.44,39.46,39.39,39.44,44045.0,32.7385,32.7551,32.697,32.7385,44045.0
2017-12-01 12:30:00,39.44,39.44,39.38,39.39,49201.0,32.7385,32.7385,32.6887,32.697,49201.0
2017-12-01 12:35:00,39.39,39.42,39.37,39.4,47145.0,32.697,32.7219,32.6804,32.7053,47145.0
2017-12-01 12:40:00,39.39,39.48,39.37,39.48,50527.0,32.697,32.7717,32.6804,32.7717,50527.0
2017-12-01 12:45:00,39.48,39.54,39.46,39.53,64362.0,32.7717,32.8215,32.7551,32.8132,64362.0
2017-12-01 12:50:00,39.53,39.56,39.49,39.51,148439.0,32.8132,32.8381,32.78,32.7966,148439.0
2017-12-01 12:55:00,39.51,39.53,39.5,39.52,20091.0,32.7966,32.8132,32.7883,32.8049,20091.0
2017-12-01 13:00:00,39.52,39.57,39.5,39.56,45649.0,32.8049,32.8464,32.7883,32.8381,45649.0
2017-12-01 13:05:00,39.57,39.57,39.51,39.52,42261.0,32.8464,32.8464,32.7966,32.8049,42261.0
2017-12-01 13:10:00,39.52,39.6,39.52,39.58,54056.0,32.8049,32.8713,32.8049,32.8547,54056.0
2017-12-01 13:15:00,39.58,39.6,39.55,39.57,30044.0,32.8547,32.8713,32.8298,32.8464,30044.0
2017-12-01 13:20:00,39.58,39.6,39.54,39.59,30215.0,32.8547,32.8713,32.8215,32.863,30215.0
2017-12-01 13:25:00,39.59,39.62,39.57,39.6,27574.0,32.863,32.8879,32.8464,32.8713,27574.0
2017-12-01 13:30:00,39.61,39.67,39.6,39.64,53330.0,32.8796,32.9295,32.8713,32.9046,53330.0
2017-12-01 13:35:00,39.64,39.66,39.6,39.65,35552.0,32.9046,32.9212,32.8713,32.9129,35552.0
2017-12-01 13:40:00,39.64,39.65,39.62,39.63,31337.0,32.9046,32.9129,32.8879,32.8963,31337.0
2017-12-01 13:45:00,39.63,39.64,39.58,39.63,42365.0,32.8963,32.9046,32.8547,32.8963,42365.0
2017-12-01 13:50:00,39.63,39.64,39.59,39.63,47995.0,32.8963,32.9046,32.863,32.8963,47995.0
2017-12-01 13:55:00,39.63,39.69,39.62,39.66,41254.0,32.8963,32.9461,32.8879,32.9212,41254.0
2017-12-01 14:00:00,39.67,39.69,39.63,39.69,29217.0,32.9295,32.9461,32.8963,32.9461,29217.0
2017-12-01 14:05:00,39.68,39.68,39.63,39.67,46821.0,32.9378,32.9378,32.8963,32.9295,46821.0
2017-12-01 14:10:00,39.66,39.7,39.64,39.68,51556.0,32.9212,32.9544,32.9046,32.9378,51556.0
2017-12-01 14:15:00,39.68,39.68,39.65,39.66,31088.0,32.9378,32.9378,32.9129,32.9212,31088.0
2017-12-01 14:20:00,39.66,39.69,39.66,39.69,37588.0,32.9212,32.9461,32.9212,32.9461,37588.0
2017-12-01 14:25:00,39.69,39.7,39.66,39.7,33791.0,32.9461,32.9544,32.9212,32.9544,33791.0
2017-12-01 14:30:00,39.69,39.73,39.67,39.7,41864.0,32.9461,32.9793,32.9295,32.9544,41864.0
2017-12-01 14:35:00,39.7,39.71,39.66,39.67,28617.0,32.9544,32.9627,32.9212,32.9295,28617.0
2017-12-01 14:40:00,39.68,39.68,39.61,39.62,67905.0,32.9378,32.9378,32.8796,32.8879,67905.0
2017-12-01 14:45:00,39.62,39.64,39.56,39.57,62555.0,32.8879,32.9046,32.8381,32.8464,62555.0
2017-12-01 14:50:00,39.56,39.61,39.56,39.58,47049.0,32.8381,32.8796,32.8381,32.8547,47049.0
2017-12-01 14:55:00,39.59,39.62,39.57,39.62,30607.0,32.863,32.8879,32.8464,32.8879,30607.0
2017-12-01 15:00:00,39.61,39.62,39.56,39.58,55900.0,32.8796,32.8879,32.8381,32.8547,55900.0
2017-12-01 15:05:00,39.58,39.6,39.57,39.59,47643.0,32.8547,32.8713,32.8464,32.863,47643.0
2017-12-01 15:10:00,39.59,39.59,39.55,39.55,35152.0,32.863,32.863,32.8298,32.8298,35152.0
2017-12-01 15:15:00,39.55,39.59,39.55,39.58,63265.0,32.8298,32.863,32.8298,32.8547,63265.0
2017-12-01 15:20:00,39.58,39.59,39.53,39.53,90831.0,32.8547,32.863,32.8132,32.8132,90831.0
2017-12-01 15:25:00,39.54,39.55,39.52,39.54,61410.0,32.8215,32.8298,32.8049,32.8215,61410.0
2017-12-01 15:30:00,39.55,39.59,39.54,39.59,49773.0,32.8298,32.863,32.8215,32.863,49773.0
2017-12-01 15:35:00,39.59,39.63,39.59,39.62,74917.0,32.863,32.8963,32.863,32.8879,74917.0
2017-12-01 15:40:00,39.62,39.69,39.61,39.69,87695.0,32.8879,32.9461,32.8796,32.9461,87695.0
2017-12-01 15:45:00,39.69,39.69,39.63,39.69,123220.0,32.9461,32.9461,32.8963,32.9461,123220.0
2017-12-01 15:50:00,39.69,39.72,39.68,39.69,129954.0,32.9461,32.971,32.9378,32.9461,129954.0
2017-12-01 15:55:00,39.69,39.71,39.67,39.69,277090.0,32.9461,32.9627,32.9295,32.9461,277090.0
2017-12-04 09:30:00,40.05,40.13,40.02,40.05,403019.0,33.2449,33.3113,33.22,33.2449,403019.0
2017-12-04 09:35:00,40.05,40.07,39.97,40.0,212319.0,33.2449,33.2615,33.1785,33.2034,212319.0
2017-12-04 09:40:00,39.98,39.99,39.81,39.84,159831.0,33.1868,33.1951,33.0457,33.0706,159831.0
2017-12-04 09:45:00,39.84,39.84,39.7,39.75,244766.0,33.0706,33.0706,32.9544,32.9959,244766.0
2017-12-04 09:50:00,39.76,39.86,39.73,39.73,215909.0,33.0042,33.0872,32.9793,32.9793,215909.0
2017-12-04 09:55:00,39.73,39.75,39.6,39.66,162057.0,32.9793,32.9959,32.8713,32.9212,162057.0
2017-12-04 10:00:00,39.66,39.67,39.48,39.6,151286.0,32.9212,32.9295,32.7717,32.8713,151286.0
2017-12-04 10:05:00,39.59,39.6,39.49,39.57,202549.0,32.863,32.8713,32.78,32.8464,202549.0
2017-12-04 10:10:00,39.57,39.61,39.44,39.56,137486.0,32.8464,32.8796,32.7385,32.8381,137486.0
2017-12-04 10:15:00,39.55,39.66,39.53,39.66,269545.0,32.8298,32.9212,32.8132,32.9212,269545.0
2017-12-04 10:20:00,39.66,39.82,39.62,39.82,107947.0,32.9212,33.054,32.8879,33.054,107947.0
2017-12-04 10:25:00,39.83,39.83,39.67,39.7,96935.0,33.0623,33.0623,32.9295,32.9544,96935.0
2017-12-04 10:30:00,39.71,39.71,39.54,39.56,49652.0,32.9627,32.9627,32.8215,32.8381,49652.0
2017-12-04 10:35:00,39.56,39.65,39.54,39.64,46003.0,32.8381,32.9129,32.8215,32.9046,46003.0
2017-12-04 10:40:00,39.64,39.65,39.52,39.53,49290.0,32.9046,32.9129,32.8049,32.8132,49290.0
2017-12-04 10:45:00,39.52,39.54,39.42,39.42,77766.0,32.8049,32.8215,32.7219,32.7219,77766.0
2017-12-04 10:50:00,39.41,39.48,39.39,39.43,174920.0,32.7136,32.7717,32.697,32.7302,174920.0
2017-12-04 10:55:00,39.43,39.49,39.36,39.45,108504.0,32.7302,32.78,32.6721,32.7468,108504.0
2017-12-04 11:00:00,39.45,39.53,39.36,39.41,91935.0,32.7468,32.8132,32.6721,32.7136,91935.0
2017-12-04 11:05:00,39.4,39.43,39.34,39.35,59597.0,32.7053,32.7302,32.6555,32.6638,59597.0
2017-12-04 11:10:00,39.34,39.39,39.3,39.36,47627.0,32.6555,32.697,32.6223,32.6721,47627.0
2017-12-04 11:15:00,39.36,39.5,39.36,39.49,56661.0,32.6721,32.7883,32.6721,32.78,56661.0
2017-12-04 11:20:00,39.48,39.57,39.48,39.52,96393.0,32.7717,32.8464,32.7717,32.8049,96393.0
2017-12-04 11:25:00,39.52,39.56,39.5,39.5,52070.0,32.8049,32.8381,32.7883,32.7883,52070.0
2017-12-04 11:30:00,39.49,39.49,39.38,39.41,72720.0,32.78,32.78,32.6887,32.7136,72720.0
2017-12-04 11:35:00,39.41,39.52,39.39,39.51,67124.0,32.7136,32.8049,32.697,32.7966,67124.0
2017-12-04 11:40:00,39.5,39.56,39.5,39.53,25518.0,32.7883,32.8381,32.7883,32.8132,25518.0
2017-12-04 11:45:00,39.53,39.54,39.45,39.52,62782.0,32.8132,32.8215,32.7468,32.8049,62782.0
2017-12-04 11:50:00,39.51,39.65,39.5,39.61,54334.0,32.7966,32.9129,32.7883,32.8796,54334.0
2017-12-04 11:55:00,39.62,39.77,39.62,39.7,72683.0,32.8879,33.0125,32.8879,32.9544,72683.0
2017-12-04 12:00:00,39.7,39.71,39.65,39.65,45497.0,32.9544,32.9627,32.9129,32.9129,45497.0
2017-12-04 12:05:00,39.66,39.67,39.63,39.65,25725.0,32.9212,32.9295,32.8963,32.9129,25725.0
2017-12-04 12:10:00,39.64,39.69,39.62,39.69,37051.0,32.9046,32.9461,32.8879,32.9461,37051.0
2017-12-04 12:15:00,39.69,39.69,39.63,39.63,25067.0,32.9461,32.9461,32.8963,32.8963,25067.0
2017-12-04 12:20:00,39.63,39.64,39.56,39.58,25100.0,32.8963,32.9046,32.8381,32.8547,25100.0
2017-12-04 12:25:00,39.58,39.6,39.53,39.56,22727.0,32.8547,32.8713,32.8132,32.8381,22727.0
2017-12-04 12:30:00,39.57,39.58,39.54,39.57,22836.0,32.8464,32.8547,32.8215,32.8464,22836.0
2017-12-04 12:35:00,39.57,39.59,39.53,39.57,27829.0,32.8464,32.863,32.8132,32.8464,27829.0
2017-12-04 12:40:00,39.56,39.62,39.56,39.61,26732.0,32.8381,32.8879,32.8381,32.8796,26732.0
2017-12-04 12:45:00,39.62,39.66,39.6,39.65,14382.0,32.8879,32.9212,32.8713,32.9129,14382.0
2017-12-04 12:50:00,39.66,39.7,39.65,39.66,27265.0,32.9212,32.9544,32.9129,32.9212,27265.0
2017-12-04 12:55:00,39.65,39.66,39.61,39.63,27432.0,32.9129,32.9212,32.8796,32.8963,27432.0
2017-12-04 13:00:00,39.63,39.71,39.63,39.69,18536.0,32.8963,32.9627,32.8963,32.9461,18536.0
2017-12-04 13:05:00,39.7,39.71,39.66,39.67,21457.0,32.9544,32.9627,32.9212,32.9295,21457.0
2017-12-04 13:10:00,39.67,39.76,39.66,39.75,34624.0,32.9295,33.0042,32.9212,32.9959,34624.0
2017-12-04 13:15:00,39.75,39.79,39.71,39.71,23262.0,32.9959,33.0291,32.9627,32.9627,23262.0
2017-12-04 13:20:00,39.71,39.74,39.7,39.73,25740.0,32.9627,32.9876,32.9544,32.9793,25740.0
2017-12-04 13:25:00,39.72,39.73,39.7,39.71,26852.0,32.971,32.9793,32.9544,32.9627,26852.0
2017-12-04 13:30:00,39.71,39.73,39.69,39.73,15856.0,32.9627,32.9793,32.9461,32.9793,15856.0
2017-12-04 13:35:00,39.72,39.73,39.66,39.69,47086.0,32.971,32.9793,32.9212,32.9461,47086.0
2017-12-04 13:40:00,39.7,39.72,39.69,39.72,32594.0,32.9544,32.971,32.9461,32.971,32594.0
2017-12-04 13:45:00,39.73,39.73,39.62,39.63,30270.0,32.9793,32.9793,32.8879,32.8963,30270.0
2017-12-04 13:50:00,39.64,39.66,39.62,39.66,36483.0,32.9046,32.9212,32.8879,32.9212,36483.0
2017-12-04 13:55:00,39.66,39.72,39.66,39.72,36124.0,32.9212,32.971,32.9212,32.971,36124.0
2017-12-04 14:00:00,39.71,39.73,39.7,39.71,33420.0,32.9627,32.9793,32.9544,32.9627,33420.0
2017-12-04 14:05:00,39.71,39.72,39.66,39.69,59098.0,32.9627,32.971,32.9212,32.9461,59098.0
2017-12-04 14:10:00,39.69,39.72,39.66,39.69,40529.0,32.9461,32.971,32.9212,32.9461,40529.0
2017-12-04 14:15:00,39.69,39.7,39.63,39.64,33205.0,32.9461,32.9544,32.8963,32.9046,33205.0
2017-12-04 14:20:00,39.63,39.67,39.63,39.63,40595.0,32.8963,32.9295,32.8963,32.8963,40595.0
2017-12-04 14:25:00,39.62,39.63,39.58,39.6,37323.0,32.8879,32.8963,32.8547,32.8713,37323.0
2017-12-04 14:30:00,39.59,39.59,39.53,39.55,66362.0,32.863,32.863,32.8132,32.8298,66362.0
2017-12-04 14:35:00,39.56,39.62,39.53,39.6,33182.0,32.8381,32.8879,32.8132,32.8713,33182.0
2017-12-04 14:40:00,39.59,39.6,39.52,39.54,27224.0,32.863,32.8713,32.8049,32.8215,27224.0
2017-12-04 14:45:00,39.54,39.55,39.5,39.51,39476.0,32.8215,32.8298,32.7883,32.7966,39476.0
2017-12-04 14:50:00,39.5,39.54,39.49,39.52,39483.0,32.7883,32.8215,32.78,32.8049,39483.0
2017-12-04 14:55:00,39.52,39.54,39.47,39.5,40496.0,32.8049,32.8215,32.7634,32.7883,40496.0
2017-12-04 15:00:00,39.49,39.49,39.43,39.47,52334.0,32.78,32.78,32.7302,32.7634,52334.0
2017-12-04 15:05:00,39.47,39.49,39.46,39.49,34582.0,32.7634,32.78,32.7551,32.78,34582.0
2017-12-04 15:10:00,39.49,39.49,39.45,39.45,49280.0,32.78,32.78,32.7468,32.7468,49280.0
2017-12-04 15:15:00,39.45,39.46,39.41,39.41,51857.0,32.7468,32.7551,32.7136,32.7136,51857.0
2017-12-04 15:20:00,39.42,39.52,39.41,39.49,114309.0,32.7219,32.8049,32.7136,32.78,114309.0
2017-12-04 15:25:00,39.49,39.49,39.43,39.44,24328.0,32.78,32.78,32.7302,32.7385,24328.0
2017-12-04 15:30:00,39.43,39.46,39.41,39.43,69344.0,32.7302,32.7551,32.7136,32.7302,69344.0
2017-12-04 15:35:00,39.42,39.44,39.4,39.41,89196.0,32.7219,32.7385,32.7053,32.7136,89196.0
2017-12-04 15:40:00,39.41,39.45,39.39,39.45,64985.0,32.7136,32.7468,32.697,32.7468,64985.0
2017-12-04 15:45:00,39.45,39.47,39.41,39.41,154996.0,32.7468,32.7634,32.7136,32.7136,154996.0
2017-12-04 15:50:00,39.42,39.46,39.4,39.42,111227.0,32.7219,32.7551,32.7053,32.7219,111227.0
2017-12-04 15:55:00,39.41,39.48,39.39,39.4,302559.0,32.7136,32.7717,32.697,32.7053,302559.0
2017-12-05 09:30:00,39.2,39.28,38.93,39.02,374400.0,32.5393,32.6057,32.3152,32.3899,374400.0
2017-12-05 09:35:00,39.04,39.46,39.02,39.39,144246.0,32.4065,32.7551,32.3899,32.697,144246.0
2017-12-05 09:40:00,39.41,39.5,39.23,39.23,150470.0,32.7136,32.7883,32.5642,32.5642,150470.0
2017-12-05 09:45:00,39.24,39.39,39.23,39.38,100698.0,32.5725,32.697,32.5642,32.6887,100698.0
2017-12-05 09:50:00,39.38,39.38,39.25,39.29,75036.0,32.6887,32.6887,32.5808,32.614,75036.0
2017-12-05 09:55:00,39.29,39.4,39.27,39.29,139957.0,32.614,32.7053,32.5974,32.614,139957.0
2017-12-05 10:00:00,39.29,39.4,39.28,39.36,87641.0,32.614,32.7053,32.6057,32.6721,87641.0
2017-12-05 10:05:00,39.35,39.43,39.32,39.36,83346.0,32.6638,32.7302,32.6389,32.6721,83346.0
2017-12-05 10:10:00,39.35,39.4,39.31,39.34,88166.0,32.6638,32.7053,32.6306,32.6555,88166.0
2017-12-05 10:15:00,39.34,39.36,39.29,39.32,49572.0,32.6555,32.6721,32.614,32.6389,49572.0
2017-12-05 10:20:00,39.33,39.36,39.28,39.3,44473.0,32.6472,32.6721,32.6057,32.6223,44473.0
2017-12-05 10:25:00,39.29,39.33,39.26,39.29,33466.0,32.614,32.6472,32.5891,32.614,33466.0
2017-12-05 10:30:00,39.29,39.33,39.27,39.32,37687.0,32.614,32.6472,32.5974,32.6389,37687.0
2017-12-05 10:35:00,39.32,39.34,39.27,39.29,57092.0,32.6389,32.6555,32.5974,32.614,57092.0
2017-12-05 10:40:00,39.29,39.33,39.28,39.3,50448.0,32.614,32.6472,32.6057,32.6223,50448.0
2017-12-05 10:45:00,39.3,39.35,39.28,39.35,35252.0,32.6223,32.6638,32.6057,32.6638,35252.0
2017-12-05 10:50:00,39.35,39.41,39.34,39.4,102028.0,32.6638,32.7136,32.6555,32.7053,102028.0
2017-12-05 10:55:00,39.4,39.43,39.37,39.42,25318.0,32.7053,32.7302,32.6804,32.7219,25318.0
2017-12-05 11:00:00,39.42,39.47,39.41,39.42,53482.0,32.7219,32.7634,32.7136,32.7219,53482.0
2017-12-05 11:05:00,39.42,39.45,39.39,39.41,41446.0,32.7219,32.7468,32.697,32.7136,41446.0
2017-12-05 11:10:00,39.42,39.52,39.42,39.52,53371.0,32.7219,32.8049,32.7219,32.8049,53371.0
2017-12-05 11:15:00,39.52,39.52,39.43,39.46,41864.0,32.8049,32.8049,32.7302,32.7551,41864.0
2017-12-05 11:20:00,39.46,39.52,39.46,39.49,43047.0,32.7551,32.8049,32.7551,32.78,43047.0
2017-12-05 11:25:00,39.48,39.5,39.41,39.42,29287.0,32.7717,32.7883,32.7136,32.7219,29287.0
2017-12-05 11:30:00,39.42,39.44,39.39,39.4,41383.0,32.7219,32.7385,32.697,32.7053,41383.0
2017-12-05 11:35:00,39.4,39.41,39.36,39.38,25157.0,32.7053,32.7136,32.6721,32.6887,25157.0
2017-12-05 11:40:00,39.38,39.42,39.37,39.37,17249.0,32.6887,32.7219,32.6804,32.6804,17249.0
2017-12-05 11:45:00,39.38,39.4,39.35,39.4,29758.0,32.6887,32.7053,32.6638,32.7053,29758.0
2017-12-05 11:50:00,39.39,39.4,39.34,39.34,18011.0,32.697,32.7053,32.6555,32.6555,18011.0
2017-12-05 11:55:00,39.35,39.35,39.27,39.28,29742.0,32.6638,32.6638,32.5974,32.6057,29742.0
2017-12-05 12:00:00,39.28,39.29,39.23,39.27,34384.0,32.6057,32.614,32.5642,32.5974,34384.0
2017-12-05 12:05:00,39.27,39.29,39.26,39.28,17456.0,32.5974,32.614,32.5891,32.6057,17456.0
2017-12-05 12:10:00,39.28,39.32,39.28,39.3,11364.0,32.6057,32.6389,32.6057,32.6223,11364.0
2017-12-05 12:15:00,39.3,39.3,39.26,39.28,38853.0,32.6223,32.6223,32.5891,32.6057,38853.0
2017-12-05 12:20:00,39.27,39.27,39.22,39.25,25033.0,32.5974,32.5974,32.5559,32.5808,25033.0
2017-12-05 12:25:00,39.25,39.28,39.25,39.27,15826.0,32.5808,32.6057,32.5808,32.5974,15826.0
2017-12-05 12:30:00,39.26,39.27,39.24,39.25,11469.0,32.5891,32.5974,32.5725,32.5808,11469.0
2017-12-05 12:35:00,39.25,39.28,39.25,39.28,16775.0,32.5808,32.6057,32.5808,32.6057,16775.0
2017-12-05 12:40:00,39.28,39.29,39.27,39.28,10211.0,32.6057,32.614,32.5974,32.6057,10211.0
2017-12-05 12:45:00,39.28,39.29,39.24,39.27,25145.0,32.6057,32.614,32.5725,32.5974,25145.0
2017-12-05 12:50:00,39.26,39.27,39.22,39.24,12709.0,32.5891,32.5974,32.5559,32.5725,12709.0
2017-12-05 12:55:00,39.23,39.24,39.13,39.15,47352.0,32.5642,32.5725,32.4812,32.4978,47352.0
2017-12-05 13:00:00,39.16,39.17,39.1,39.15,77069.0,32.5061,32.5144,32.4563,32.4978,77069.0
2017-12-05 13:05:00,39.15,39.17,39.14,39.15,102994.0,32.4978,32.5144,32.4895,32.4978,102994.0
2017-12-05 13:10:00,39.15,39.18,39.15,39.15,21467.0,32.4978,32.5227,32.4978,32.4978,21467.0
2017-12-05 13:15:00,39.15,39.2,39.13,39.2,34243.0,32.4978,32.5393,32.4812,32.5393,34243.0
2017-12-05 13:20:00,39.21,39.25,39.21,39.23,21135.0,32.5476,32.5808,32.5476,32.5642,21135.0
2017-12-05 13:25:00,39.22,39.25,39.21,39.23,8476.0,32.5559,32.5808,32.5476,32.5642,8476.0
2017-12-05 13:30:00,39.23,39.24,39.2,39.24,18048.0,32.5642,32.5725,32.5393,32.5725,18048.0
2017-12-05 13:35:00,39.24,39.26,39.23,39.25,13653.0,32.5725,32.5891,32.5642,32.5808,13653.0
2017-12-05 13:40:00,39.25,39.26,39.2,39.24,15127.0,32.5808,32.5891,32.5393,32.5725,15127.0
2017-12-05 13:45:00,39.23,39.24,39.19,39.2,15324.0,32.5642,32.5725,32.531,32.5393,15324.0
2017-12-05 13:50:00,39.2,39.22,39.17,39.18,50711.0,32.5393,32.5559,32.5144,32.5227,50711.0
2017-12-05 13:55:00,39.18,39.21,39.17,39.2,19351.0,32.5227,32.5476,32.5144,32.5393,19351.0
2017-12-05 14:00:00,39.2,39.22,39.18,39.18,16239.0,32.5393,32.5559,32.5227,32.5227,16239.0
2017-12-05 14:05:00,39.17,39.2,39.17,39.2,13142.0,32.5144,32.5393,32.5144,32.5393,13142.0
2017-12-05 14:10:00,39.19,39.22,39.17,39.18,30177.0,32.531,32.5559,32.5144,32.5227,30177.0
2017-12-05 14:15:00,39.17,39.2,39.15,39.16,22583.0,32.5144,32.5393,32.4978,32.5061,22583.0
2017-12-05 14:20:00,39.16,39.18,39.11,39.18,42239.0,32.5061,32.5227,32.4646,32.5227,42239.0
2017-12-05 14:25:00,39.16,39.23,39.16,39.23,88260.0,32.5061,32.5642,32.5061,32.5642,88260.0
2017-12-05 14:30:00,39.23,39.24,39.19,39.23,38856.0,32.5642,32.5725,32.531,32.5642,38856.0
2017-12-05 14:35:00,39.22,39.24,39.18,39.2,36584.0,32.5559,32.5725,32.5227,32.5393,36584.0
2017-12-05 14:40:00,39.2,39.23,39.17,39.19,24119.0,32.5393,32.5642,32.5144,32.531,24119.0
2017-12-05 14:45:00,39.19,39.2,39.14,39.15,66075.0,32.531,32.5393,32.4895,32.4978,66075.0
2017-12-05 14:50:00,39.14,39.15,39.11,39.12,28671.0,32.4895,32.4978,32.4646,32.4729,28671.0
2017-12-05 14:55:00,39.12,39.16,39.11,39.15,132482.0,32.4729,32.5061,32.4646,32.4978,132482.0
2017-12-05 15:00:00,39.15,39.22,39.12,39.22,28423.0,32.4978,32.5559,32.4729,32.5559,28423.0
2017-12-05 15:05:00,39.21,39.23,39.18,39.2,20123.0,32.5476,32.5642,32.5227,32.5393,20123.0
2017-12-05 15:10:00,39.2,39.25,39.19,39.23,32004.0,32.5393,32.5808,32.531,32.5642,32004.0
2017-12-05 15:15:00,39.23,39.23,39.17,39.2,28000.0,32.5642,32.5642,32.5144,32.5393,28000.0
2017-12-05 15:20:00,39.2,39.25,39.19,39.22,37324.0,32.5393,32.5808,32.531,32.5559,37324.0
2017-12-05 15:25:00,39.22,39.25,39.2,39.21,28111.0,32.5559,32.5808,32.5393,32.5476,28111.0
2017-12-05 15:30:00,39.22,39.23,39.18,39.18,33668.0,32.5559,32.5642,32.5227,32.5227,33668.0
2017-12-05 15:35:00,39.18,39.2,39.17,39.19,63903.0,32.5227,32.5393,32.5144,32.531,63903.0
2017-12-05 15:40:00,39.19,39.23,39.18,39.21,55691.0,32.531,32.5642,32.5227,32.5476,55691.0
2017-12-05 15:45:00,39.2,39.22,39.2,39.2,85274.0,32.5393,32.5559,32.5393,32.5393,85274.0
2017-12-05 15:50:00,39.2,39.21,39.17,39.19,98135.0,32.5393,32.5476,32.5144,32.531,98135.0
2017-12-05 15:55:00,39.19,39.24,39.18,39.2,240497.0,32.531,32.5725,32.5227,32.5393,240497.0
2017-12-06 09:30:00,38.96,38.96,38.61,38.77,333746.0,32.3401,32.3401,32.0496,32.1824,333746.0
2017-12-06 09:35:00,38.77,39.01,38.71,39.01,209418.0,32.1824,32.3816,32.1326,32.3816,209418.0
2017-12-06 09:40:00,39.01,39.09,38.96,38.99,122229.0,32.3816,32.448,32.3401,32.365,122229.0
2017-12-06 09:45:00,38.99,38.99,38.83,38.83,133919.0,32.365,32.365,32.2322,32.2322,133919.0
2017-12-06 09:50:00,38.83,38.91,38.75,38.91,119818.0,32.2322,32.2986,32.1658,32.2986,119818.0
2017-12-06 09:55:00,38.91,38.96,38.9,38.95,72460.0,32.2986,32.3401,32.2903,32.3318,72460.0
2017-12-06 10:00:00,38.96,39.04,38.92,38.96,64045.0,32.3401,32.4065,32.3069,32.3401,64045.0
2017-12-06 10:05:00,38.97,39.02,38.97,38.98,65607.0,32.3484,32.3899,32.3484,32.3567,65607.0
2017-12-06 10:10:00,38.98,38.99,38.85,38.89,72094.0,32.3567,32.365,32.2488,32.282,72094.0
2017-12-06 10:15:00,38.89,38.94,38.86,38.87,133975.0,32.282,32.3235,32.2571,32.2654,133975.0
2017-12-06 10:20:00,38.87,38.9,38.84,38.87,88900.0,32.2654,32.2903,32.2405,32.2654,88900.0
2017-12-06 10:25:00,38.87,38.89,38.83,38.89,76173.0,32.2654,32.282,32.2322,32.282,76173.0
2017-12-06 10:30:00,38.89,38.9,38.81,38.81,61523.0,32.282,32.2903,32.2156,32.2156,61523.0
2017-12-06 10:35:00,38.81,38.84,38.75,38.77,65560.0,32.2156,32.2405,32.1658,32.1824,65560.0
2017-12-06 10:40:00,38.77,38.84,38.75,38.75,205351.0,32.1824,32.2405,32.1658,32.1658,205351.0
2017-12-06 10:45:00,38.76,38.82,38.67,38.68,114436.0,32.1741,32.2239,32.0994,32.1077,114436.0
2017-12-06 10:50:00,38.68,38.69,38.66,38.67,172626.0,32.1077,32.116,32.0911,32.0994,172626.0
2017-12-06 10:55:00,38.67,38.68,38.63,38.68,99406.0,32.0994,32.1077,32.0662,32.1077,99406.0
2017-12-06 11:00:00,38.67,38.68,38.61,38.63,43756.0,32.0994,32.1077,32.0496,32.0662,43756.0
2017-12-06 11:05:00,38.63,38.66,38.6,38.63,59998.0,32.0662,32.0911,32.0413,32.0662,59998.0
2017-12-06 11:10:00,38.63,38.65,38.58,38.65,201917.0,32.0662,32.0828,32.0247,32.0828,201917.0
2017-12-06 11:15:00,38.65,38.66,38.61,38.62,81193.0,32.0828,32.0911,32.0496,32.0579,81193.0
2017-12-06 11:20:00,38.61,38.68,38.59,38.63,85005.0,32.0496,32.1077,32.033,32.0662,85005.0
2017-12-06 11:25:00,38.62,38.64,38.6,38.62,72094.0,32.0579,32.0745,32.0413,32.0579,72094.0
2017-12-06 11:30:00,38.61,38.63,38.58,38.59,87146.0,32.0496,32.0662,32.0247,32.033,87146.0
2017-12-06 11:35:00,38.59,38.62,38.58,38.59,87155.0,32.033,32.0579,32.0247,32.033,87155.0
2017-12-06 11:40:00,38.59,38.67,38.59,38.65,59580.0,32.033,32.0994,32.033,32.0828,59580.0
2017-12-06 11:45:00,38.65,38.67,38.63,38.64,83513.0,32.0828,32.0994,32.0662,32.0745,83513.0
2017-12-06 11:50:00,38.63,38.65,38.62,38.63,41034.0,32.0662,32.0828,32.0579,32.0662,41034.0
2017-12-06 11:55:00,38.62,38.63,38.6,38.61,50648.0,32.0579,32.0662,32.0413,32.0496,50648.0
2017-12-06 12:00:00,38.6,38.62,38.57,38.58,46983.0,32.0413,32.0579,32.0164,32.0247,46983.0
2017-12-06 12:05:00,38.58,38.59,38.57,38.58,37753.0,32.0247,32.033,32.0164,32.0247,37753.0
2017-12-06 12:10:00,38.59,38.59,38.56,38.58,39581.0,32.033,32.033,32.0081,32.0247,39581.0
2017-12-06 12:15:00,38.58,38.59,38.56,38.56,56087.0,32.0247,32.033,32.0081,32.0081,56087.0
2017-12-06 12:20:00,38.56,38.59,38.54,38.56,82310.0,32.0081,32.033,31.9915,32.0081,82310.0
2017-12-06 12:25:00,38.57,38.58,38.53,38.54,30669.0,32.0164,32.0247,31.9832,31.9915,30669.0
2017-12-06 12:30:00,38.53,38.56,38.52,38.55,41909.0,31.9832,32.0081,31.9749,31.9998,41909.0
2017-12-06 12:35:00,38.55,38.59,38.54,38.56,71022.0,31.9998,32.033,31.9915,32.0081,71022.0
2017-12-06 12:40:00,38.55,38.57,38.55,38.56,49273.0,31.9998,32.0164,31.9998,32.0081,49273.0
2017-12-06 12:45:00,38.57,38.57,38.54,38.56,63774.0,32.0164,32.0164,31.9915,32.0081,63774.0
2017-12-06 12:50:00,38.57,38.59,38.56,38.56,72815.0,32.0164,32.033,32.0081,32.0081,72815.0
2017-12-06 12:55:00,38.56,38.59,38.56,38.59,44929.0,32.0081,32.033,32.0081,32.033,44929.0
2017-12-06 13:00:00,38.59,38.59,38.56,38.59,34646.0,32.033,32.033,32.0081,32.033,34646.0
2017-12-06 13:05:00,38.59,38.6,38.57,38.58,30392.0,32.033,32.0413,32.0164,32.0247,30392.0
2017-12-06 13:10:00,38.58,38.6,38.57,38.59,20631.0,32.0247,32.0413,32.0164,32.033,20631.0
2017-12-06 13:15:00,38.59,38.6,38.57,38.6,83159.0,32.033,32.0413,32.0164,32.0413,83159.0
2017-12-06 13:20:00,38.6,38.6,38.59,38.6,44731.0,32.0413,32.0413,32.033,32.0413,44731.0
2017-12-06 13:25:00,38.6,38.61,38.58,38.59,29448.0,32.0413,32.0496,32.0247,32.033,29448.0
2017-12-06 13:30:00,38.59,38.62,38.58,38.61,58596.0,32.033,32.0579,32.0247,32.0496,58596.0
2017-12-06 13:35:00,38.62,38.66,38.61,38.65,61512.0,32.0579,32.0911,32.0496,32.0828,61512.0
2017-12-06 13:40:00,38.65,38.71,38.63,38.71,90567.0,32.0828,32.1326,32.0662,32.1326,90567.0
2017-12-06 13:45:00,38.71,38.72,38.65,38.66,44773.0,32.1326,32.1409,32.0828,32.0911,44773.0
2017-12-06 13:50:00,38.65,38.7,38.65,38.67,28794.0,32.0828,32.1243,32.0828,32.0994,28794.0
2017-12-06 13:55:00,38.67,38.7,38.63,38.66,38827.0,32.0994,32.1243,32.0662,32.0911,38827.0
2017-12-06 14:00:00,38.66,38.79,38.65,38.74,162307.0,32.0911,32.199,32.0828,32.1575,162307.0
2017-12-06 14:05:00,38.75,38.79,38.66,38.67,69397.0,32.1658,32.199,32.0911,32.0994,69397.0
2017-12-06 14:10:00,38.67,38.7,38.67,38.68,35100.0,32.0994,32.1243,32.0994,32.1077,35100.0
2017-12-06 14:15:00,38.67,38.7,38.66,38.68,57745.0,32.0994,32.1243,32.0911,32.1077,57745.0
2017-12-06 14:20:00,38.68,38.7,38.67,38.69,48447.0,32.1077,32.1243,32.0994,32.116,48447.0
2017-12-06 14:25:00,38.7,38.71,38.65,38.66,104657.0,32.1243,32.1326,32.0828,32.0911,104657.0
2017-12-06 14:30:00,38.66,38.66,38.6,38.63,55006.0,32.0911,32.0911,32.0413,32.0662,55006.0
2017-12-06 14:35:00,38.63,38.64,38.59,38.61,65083.0,32.0662,32.0745,32.033,32.0496,65083.0
2017-12-06 14:40:00,38.61,38.63,38.59,38.6,110520.0,32.0496,32.0662,32.033,32.0413,110520.0
2017-12-06 14:45:00,38.61,38.69,38.6,38.65,191558.0,32.0496,32.116,32.0413,32.0828,191558.0
2017-12-06 14:50:00,38.65,38.66,38.62,38.64,83687.0,32.0828,32.0911,32.0579,32.0745,83687.0
2017-12-06 14:55:00,38.64,38.65,38.63,38.65,58054.0,32.0745,32.0828,32.0662,32.0828,58054.0
2017-12-06 15:00:00,38.65,38.67,38.64,38.64,62455.0,32.0828,32.0994,32.0745,32.0745,62455.0
2017-12-06 15:05:00,38.65,38.7,38.64,38.69,88870.0,32.0828,32.1243,32.0745,32.116,88870.0
2017-12-06 15:10:00,38.69,38.77,38.68,38.75,70468.0,32.116,32.1824,32.1077,32.1658,70468.0
2017-12-06 15:15:00,38.75,38.8,38.73,38.76,99891.0,32.1658,32.2073,32.1492,32.1741,99891.0
2017-12-06 15:20:00,38.76,38.78,38.68,38.69,106331.0,32.1741,32.1907,32.1077,32.116,106331.0
2017-12-06 15:25:00,38.69,38.71,38.68,38.69,130029.0,32.116,32.1326,32.1077,32.116,130029.0
2017-12-06 15:30:00,38.69,38.69,38.64,38.66,194002.0,32.116,32.116,32.0745,32.0911,194002.0
2017-12-06 15:35:00,38.66,38.69,38.65,38.66,147523.0,32.0911,32.116,32.0828,32.0911,147523.0
2017-12-06 15:40:00,38.66,38.68,38.63,38.64,223009.0,32.0911,32.1077,32.0662,32.0745,223009.0
2017-12-06 15:45:00,38.64,38.67,38.62,38.66,370452.0,32.0745,32.0994,32.0579,32.0911,370452.0
2017-12-06 15:50:00,38.65,38.66,38.6,38.62,267931.0,32.0828,32.0911,32.0413,32.0579,267931.0
2017-12-06 15:55:00,38.61,38.68,38.61,38.68,467410.0,32.0496,32.1077,32.0496,32.1077,467410.0
2017-12-07 09:30:00,38.75,38.79,38.65,38.66,141312.0,32.1658,32.199,32.0828,32.0911,141312.0
2017-12-07 09:35:00,38.66,38.75,38.65,38.75,104639.0,32.0911,32.1658,32.0828,32.1658,104639.0
2017-12-07 09:40:00,38.72,38.79,38.66,38.7,80808.0,32.1409,32.199,32.0911,32.1243,80808.0
2017-12-07 09:45:00,38.71,38.83,38.71,38.81,61041.0,32.1326,32.2322,32.1326,32.2156,61041.0
2017-12-07 09:50:00,38.8,38.86,38.78,38.81,175254.0,32.2073,32.2571,32.1907,32.2156,175254.0
2017-12-07 09:55:00,38.81,38.82,38.71,38.72,57485.0,32.2156,32.2239,32.1326,32.1409,57485.0
2017-12-07 10:00:00,38.71,38.72,38.65,38.65,81959.0,32.1326,32.1409,32.0828,32.0828,81959.0
2017-12-07 10:05:00,38.66,38.7,38.63,38.63,81397.0,32.0911,32.1243,32.0662,32.0662,81397.0
2017-12-07 10:10:00,38.63,38.68,38.61,38.66,65082.0,32.0662,32.1077,32.0496,32.0911,65082.0
2017-12-07 10:15:00,38.66,38.7,38.64,38.68,224350.0,32.0911,32.1243,32.0745,32.1077,224350.0
2017-12-07 10:20:00,38.68,38.75,38.64,38.74,88064.0,32.1077,32.1658,32.0745,32.1575,88064.0
2017-12-07 10:25:00,38.75,38.81,38.74,38.8,48940.0,32.1658,32.2156,32.1575,32.2073,48940.0
2017-12-07 10:30:00,38.81,38.82,38.74,38.75,108667.0,32.2156,32.2239,32.1575,32.1658,108667.0
2017-12-07 10:35:00,38.75,38.79,38.73,38.78,36694.0,32.1658,32.199,32.1492,32.1907,36694.0
2017-12-07 10:40:00,38.78,38.79,38.75,38.79,53461.0,32.1907,32.199,32.1658,32.199,53461.0
2017-12-07 10:45:00,38.79,38.81,38.78,38.79,53491.0,32.199,32.2156,32.1907,32.199,53491.0
2017-12-07 10:50:00,38.78,38.81,38.76,38.79,49704.0,32.1907,32.2156,32.1741,32.199,49704.0
2017-12-07 10:55:00,38.79,38.82,38.78,38.81,81244.0,32.199,32.2239,32.1907,32.2156,81244.0
2017-12-07 11:00:00,38.8,38.82,38.79,38.81,96702.0,32.2073,32.2239,32.199,32.2156,96702.0
2017-12-07 11:05:00,38.81,38.81,38.77,38.78,46984.0,32.2156,32.2156,32.1824,32.1907,46984.0
2017-12-07 11:10:00,38.77,38.81,38.76,38.8,52664.0,32.1824,32.2156,32.1741,32.2073,52664.0
2017-12-07 11:15:00,38.8,38.82,38.79,38.82,44946.0,32.2073,32.2239,32.199,32.2239,44946.0
2017-12-07 11:20:00,38.82,38.89,38.8,38.88,63472.0,32.2239,32.282,32.2073,32.2737,63472.0
2017-12-07 11:25:00,38.86,38.96,38.86,38.94,59171.0,32.2571,32.3401,32.2571,32.3235,59171.0
2017-12-07 11:30:00,38.94,38.95,38.89,38.92,86708.0,32.3235,32.3318,32.282,32.3069,86708.0
2017-12-07 11:35:00,38.92,38.94,38.87,38.89,62061.0,32.3069,32.3235,32.2654,32.282,62061.0
2017-12-07 11:40:00,38.89,38.89,38.85,38.86,198839.0,32.282,32.282,32.2488,32.2571,198839.0
2017-12-07 11:45:00,38.86,38.89,38.85,38.89,39562.0,32.2571,32.282,32.2488,32.282,39562.0
2017-12-07 11:50:00,38.89,38.92,38.88,38.9,79135.0,32.282,32.3069,32.2737,32.2903,79135.0
2017-12-07 11:55:00,38.91,38.93,38.89,38.93,63087.0,32.2986,32.3152,32.282,32.3152,63087.0
2017-12-07 12:00:00,38.93,38.96,38.91,38.92,57511.0,32.3152,32.3401,32.2986,32.3069,57511.0
2017-12-07 12:05:00,38.92,38.92,38.88,38.88,72041.0,32.3069,32.3069,32.2737,32.2737,72041.0
2017-12-07 12:10:00,38.89,38.91,38.87,38.88,149523.0,32.282,32.2986,32.2654,32.2737,149523.0
2017-12-07 12:15:00,38.87,38.95,38.87,38.95,36536.0,32.2654,32.3318,32.2654,32.3318,36536.0
2017-12-07 12:20:00,38.96,38.99,38.95,38.97,58310.0,32.3401,32.365,32.3318,32.3484,58310.0
2017-12-07 12:25:00,38.97,38.97,38.93,38.96,26783.0,32.3484,32.3484,32.3152,32.3401,26783.0
2017-12-07 12:30:00,38.97,39.02,38.96,38.99,161259.0,32.3484,32.3899,32.3401,32.365,161259.0
2017-12-07 12:35:00,38.99,39.0,38.96,38.99,133115.0,32.365,32.3733,32.3401,32.365,133115.0
2017-12-07 12:40:00,39.0,39.03,38.98,38.98,47635.0,32.3733,32.3982,32.3567,32.3567,47635.0
2017-12-07 12:45:00,38.98,38.99,38.97,38.99,27640.0,32.3567,32.365,32.3484,32.365,27640.0
2017-12-07 12:50:00,38.98,38.99,38.96,38.96,38946.0,32.3567,32.365,32.3401,32.3401,38946.0
2017-12-07 12:55:00,38.97,38.97,38.95,38.95,37475.0,32.3484,32.3484,32.3318,32.3318,37475.0
2017-12-07 13:00:00,38.95,38.97,38.92,38.93,46354.0,32.3318,32.3484,32.3069,32.3152,46354.0
2017-12-07 13:05:00,38.93,38.94,38.91,38.93,18863.0,32.3152,32.3235,32.2986,32.3152,18863.0
2017-12-07 13:10:00,38.93,38.94,38.91,38.91,34152.0,32.3152,32.3235,32.2986,32.2986,34152.0
2017-12-07 13:15:00,38.91,38.93,38.91,38.93,24503.0,32.2986,32.3152,32.2986,32.3152,24503.0
2017-12-07 13:20:00,38.93,38.95,38.92,38.95,17279.0,32.3152,32.3318,32.3069,32.3318,17279.0
2017-12-07 13:25:00,38.95,38.96,38.94,38.95,26087.0,32.3318,32.3401,32.3235,32.3318,26087.0
2017-12-07 13:30:00,38.95,38.95,38.93,38.95,34779.0,32.3318,32.3318,32.3152,32.3318,34779.0
2017-12-07 13:35:00,38.95,38.95,38.94,38.95,12746.0,32.3318,32.3318,32.3235,32.3318,12746.0
2017-12-07 13:40:00,38.95,38.97,38.94,38.95,54806.0,32.3318,32.3484,32.3235,32.3318,54806.0
2017-12-07 13:45:00,38.95,38.96,38.88,38.89,66203.0,32.3318,32.3401,32.2737,32.282,66203.0
2017-12-07 13:50:00,38.88,38.92,38.86,38.91,79904.0,32.2737,32.3069,32.2571,32.2986,79904.0
2017-12-07 13:55:00,38.91,38.95,38.9,38.94,66602.0,32.2986,32.3318,32.2903,32.3235,66602.0
2017-12-07 14:00:00,38.94,38.95,38.91,38.91,51911.0,32.3235,32.3318,32.2986,32.2986,51911.0
2017-12-07 14:05:00,38.91,38.94,38.88,38.93,31364.0,32.2986,32.3235,32.2737,32.3152,31364.0
2017-12-07 14:10:00,38.93,38.94,38.88,38.9,65696.0,32.3152,32.3235,32.2737,32.2903,65696.0
2017-12-07 14:15:00,38.9,38.91,38.88,38.91,32292.0,32.2903,32.2986,32.2737,32.2986,32292.0
2017-12-07 14:20:00,38.9,38.92,38.88,38.89,28543.0,32.2903,32.3069,32.2737,32.282,28543.0
2017-12-07 14:25:00,38.89,38.9,38.84,38.85,39835.0,32.282,32.2903,32.2405,32.2488,39835.0
2017-12-07 14:30:00,38.85,38.86,38.82,38.84,30135.0,32.2488,32.2571,32.2239,32.2405,30135.0
2017-12-07 14:35:00,38.85,38.86,38.8,38.86,140822.0,32.2488,32.2571,32.2073,32.2571,140822.0
2017-12-07 14:40:00,38.86,38.89,38.83,38.87,127387.0,32.2571,32.282,32.2322,32.2654,127387.0
2017-12-07 14:45:00,38.87,38.91,38.84,38.86,374441.0,32.2654,32.2986,32.2405,32.2571,374441.0
2017-12-07 14:50:00,38.86,38.88,38.82,38.87,53083.0,32.2571,32.2737,32.2239,32.2654,53083.0
2017-12-07 14:55:00,38.88,38.9,38.87,38.9,46823.0,32.2737,32.2903,32.2654,32.2903,46823.0
2017-12-07 15:00:00,38.9,38.92,38.89,38.89,73520.0,32.2903,32.3069,32.282,32.282,73520.0
2017-12-07 15:05:00,38.89,38.91,38.86,38.91,123185.0,32.282,32.2986,32.2571,32.2986,123185.0
2017-12-07 15:10:00,38.91,38.94,38.9,38.93,55721.0,32.2986,32.3235,32.2903,32.3152,55721.0
2017-12-07 15:15:00,38.94,38.94,38.92,38.92,52605.0,32.3235,32.3235,32.3069,32.3069,52605.0
2017-12-07 15:20:00,38.93,38.98,38.92,38.96,75137.0,32.3152,32.3567,32.3069,32.3401,75137.0
2017-12-07 15:25:00,38.97,38.98,38.95,38.97,77039.0,32.3484,32.3567,32.3318,32.3484,77039.0
2017-12-07 15:30:00,38.97,38.97,38.95,38.97,60873.0,32.3484,32.3484,32.3318,32.3484,60873.0
2017-12-07 15:35:00,38.96,38.97,38.94,38.96,120526.0,32.3401,32.3484,32.3235,32.3401,120526.0
2017-12-07 15:40:00,38.95,38.97,38.95,38.96,142246.0,32.3318,32.3484,32.3318,32.3401,142246.0
2017-12-07 15:45:00,38.97,38.97,38.95,38.95,110784.0,32.3484,32.3484,32.3318,32.3318,110784.0
2017-12-07 15:50:00,38.95,38.99,38.94,38.98,232975.0,32.3318,32.365,32.3235,32.3567,232975.0
2017-12-07 15:55:00,38.98,39.02,38.96,39.0,740100.0,32.3567,32.3899,32.3401,32.3733,740100.0
2017-12-08 09:30:00,39.38,39.55,39.28,39.5,191531.0,32.6887,32.8298,32.6057,32.7883,191531.0
2017-12-08 09:35:00,39.49,39.52,39.27,39.27,82174.0,32.78,32.8049,32.5974,32.5974,82174.0
2017-12-08 09:40:00,39.27,39.31,39.23,39.3,83231.0,32.5974,32.6306,32.5642,32.6223,83231.0
2017-12-08 09:45:00,39.31,39.36,39.27,39.27,64192.0,32.6306,32.6721,32.5974,32.5974,64192.0
2017-12-08 09:50:00,39.29,39.3,39.24,39.28,66480.0,32.614,32.6223,32.5725,32.6057,66480.0
2017-12-08 09:55:00,39.28,39.32,39.25,39.27,48505.0,32.6057,32.6389,32.5808,32.5974,48505.0
2017-12-08 10:00:00,39.27,39.28,39.24,39.27,48908.0,32.5974,32.6057,32.5725,32.5974,48908.0
2017-12-08 10:05:00,39.26,39.3,39.23,39.23,80222.0,32.5891,32.6223,32.5642,32.5642,80222.0
2017-12-08 10:10:00,39.22,39.26,39.21,39.24,50425.0,32.5559,32.5891,32.5476,32.5725,50425.0
2017-12-08 10:15:00,39.23,39.25,39.17,39.24,100622.0,32.5642,32.5808,32.5144,32.5725,100622.0
2017-12-08 10:20:00,39.24,39.24,39.19,39.19,148954.0,32.5725,32.5725,32.531,32.531,148954.0
2017-12-08 10:25:00,39.19,39.22,39.16,39.18,80377.0,32.531,32.5559,32.5061,32.5227,80377.0
2017-12-08 10:30:00,39.19,39.19,39.14,39.19,53204.0,32.531,32.531,32.4895,32.531,53204.0
2017-12-08 10:35:00,39.2,39.24,39.19,39.2,88996.0,32.5393,32.5725,32.531,32.5393,88996.0
2017-12-08 10:40:00,39.19,39.23,39.17,39.23,36185.0,32.531,32.5642,32.5144,32.5642,36185.0
2017-12-08 10:45:00,39.23,39.26,39.23,39.24,48268.0,32.5642,32.5891,32.5642,32.5725,48268.0
2017-12-08 10:50:00,39.24,39.25,39.2,39.23,23036.0,32.5725,32.5808,32.5393,32.5642,23036.0
2017-12-08 10:55:00,39.23,39.27,39.21,39.26,49035.0,32.5642,32.5974,32.5476,32.5891,49035.0
2017-12-08 11:00:00,39.26,39.28,39.23,39.26,77940.0,32.5891,32.6057,32.5642,32.5891,77940.0
2017-12-08 11:05:00,39.27,39.3,39.26,39.3,35389.0,32.5974,32.6223,32.5891,32.6223,35389.0
2017-12-08 11:10:00,39.3,39.3,39.28,39.28,30176.0,32.6223,32.6223,32.6057,32.6057,30176.0
2017-12-08 11:15:00,39.29,39.29,39.21,39.24,72814.0,32.614,32.614,32.5476,32.5725,72814.0
2017-12-08 11:20:00,39.24,39.25,39.2,39.22,50156.0,32.5725,32.5808,32.5393,32.5559,50156.0
2017-12-08 11:25:00,39.22,39.24,39.16,39.19,102066.0,32.5559,32.5725,32.5061,32.531,102066.0
2017-12-08 11:30:00,39.19,39.2,39.13,39.13,58478.0,32.531,32.5393,32.4812,32.4812,58478.0
2017-12-08 11:35:00,39.12,39.14,39.1,39.11,52830.0,32.4729,32.4895,32.4563,32.4646,52830.0
2017-12-08 11:40:00,39.11,39.17,39.1,39.16,54396.0,32.4646,32.5144,32.4563,32.5061,54396.0
2017-12-08 11:45:00,39.16,39.21,39.16,39.21,52295.0,32.5061,32.5476,32.5061,32.5476,52295.0
2017-12-08 11:50:00,39.21,39.22,39.15,39.16,33389.0,32.5476,32.5559,32.4978,32.5061,33389.0
2017-12-08 11:55:00,39.15,39.17,39.13,39.14,53156.0,32.4978,32.5144,32.4812,32.4895,53156.0
2017-12-08 12:00:00,39.14,39.15,39.11,39.14,29502.0,32.4895,32.4978,32.4646,32.4895,29502.0
2017-12-08 12:05:00,39.14,39.16,39.13,39.15,81530.0,32.4895,32.5061,32.4812,32.4978,81530.0
2017-12-08 12:10:00,39.16,39.22,39.16,39.21,80560.0,32.5061,32.5559,32.5061,32.5476,80560.0
2017-12-08 12:15:00,39.21,39.24,39.21,39.24,21213.0,32.5476,32.5725,32.5476,32.5725,21213.0
2017-12-08 12:20:00,39.24,39.24,39.22,39.23,47026.0,32.5725,32.5725,32.5559,32.5642,47026.0
2017-12-08 12:25:00,39.23,39.25,39.22,39.23,27839.0,32.5642,32.5808,32.5559,32.5642,27839.0
2017-12-08 12:30:00,39.23,39.26,39.22,39.23,30227.0,32.5642,32.5891,32.5559,32.5642,30227.0
2017-12-08 12:35:00,39.21,39.22,39.18,39.18,43595.0,32.5476,32.5559,32.5227,32.5227,43595.0
2017-12-08 12:40:00,39.18,39.22,39.18,39.2,22159.0,32.5227,32.5559,32.5227,32.5393,22159.0
2017-12-08 12:45:00,39.21,39.22,39.19,39.21,26596.0,32.5476,32.5559,32.531,32.5476,26596.0
2017-12-08 12:50:00,39.2,39.21,39.16,39.2,49594.0,32.5393,32.5476,32.5061,32.5393,49594.0
2017-12-08 12:55:00,39.19,39.2,39.15,39.16,17726.0,32.531,32.5393,32.4978,32.5061,17726.0
2017-12-08 13:00:00,39.16,39.16,39.14,39.15,31694.0,32.5061,32.5061,32.4895,32.4978,31694.0
2017-12-08 13:05:00,39.16,39.18,39.15,39.16,78139.0,32.5061,32.5227,32.4978,32.5061,78139.0
2017-12-08 13:10:00,39.16,39.17,39.14,39.15,16578.0,32.5061,32.5144,32.4895,32.4978,16578.0
2017-12-08 13:15:00,39.15,39.17,39.15,39.17,13234.0,32.4978,32.5144,32.4978,32.5144,13234.0
2017-12-08 13:20:00,39.16,39.19,39.16,39.18,23788.0,32.5061,32.531,32.5061,32.5227,23788.0
2017-12-08 13:25:00,39.17,39.18,39.15,39.18,33781.0,32.5144,32.5227,32.4978,32.5227,33781.0
2017-12-08 13:30:00,39.18,39.19,39.15,39.18,35331.0,32.5227,32.531,32.4978,32.5227,35331.0
2017-12-08 13:35:00,39.17,39.17,39.15,39.15,8388.0,32.5144,32.5144,32.4978,32.4978,8388.0
2017-12-08 13:40:00,39.16,39.16,39.14,39.15,22673.0,32.5061,32.5061,32.4895,32.4978,22673.0
2017-12-08 13:45:00,39.16,39.16,39.13,39.14,22252.0,32.5061,32.5061,32.4812,32.4895,22252.0
2017-12-08 13:50:00,39.13,39.16,39.13,39.16,27508.0,32.4812,32.5061,32.4812,32.5061,27508.0
2017-12-08 13:55:00,39.16,39.18,39.16,39.18,25232.0,32.5061,32.5227,32.5061,32.5227,25232.0
2017-12-08 14:00:00,39.18,39.18,39.16,39.17,40161.0,32.5227,32.5227,32.5061,32.5144,40161.0
2017-12-08 14:05:00,39.17,39.17,39.13,39.16,25705.0,32.5144,32.5144,32.4812,32.5061,25705.0
2017-12-08 14:10:00,39.16,39.16,39.14,39.14,20095.0,32.5061,32.5061,32.4895,32.4895,20095.0
2017-12-08 14:15:00,39.13,39.14,39.11,39.12,25413.0,32.4812,32.4895,32.4646,32.4729,25413.0
2017-12-08 14:20:00,39.11,39.12,39.02,39.02,49906.0,32.4646,32.4729,32.3899,32.3899,49906.0
2017-12-08 14:25:00,39.02,39.07,39.02,39.06,63459.0,32.3899,32.4314,32.3899,32.4231,63459.0
2017-12-08 14:30:00,39.07,39.1,39.05,39.1,70552.0,32.4314,32.4563,32.4148,32.4563,70552.0
2017-12-08 14:35:00,39.09,39.1,39.06,39.08,28008.0,32.448,32.4563,32.4231,32.4397,28008.0
2017-12-08 14:40:00,39.08,39.09,39.06,39.07,35515.0,32.4397,32.448,32.4231,32.4314,35515.0
2017-12-08 14:45:00,39.06,39.08,39.04,39.07,37421.0,32.4231,32.4397,32.4065,32.4314,37421.0
2017-12-08 14:50:00,39.06,39.09,39.06,39.08,40257.0,32.4231,32.448,32.4231,32.4397,40257.0
2017-12-08 14:55:00,39.08,39.08,39.02,39.03,49635.0,32.4397,32.4397,32.3899,32.3982,49635.0
2017-12-08 15:00:00,39.04,39.06,39.03,39.05,34784.0,32.4065,32.4231,32.3982,32.4148,34784.0
2017-12-08 15:05:00,39.05,39.07,39.03,39.05,47987.0,32.4148,32.4314,32.3982,32.4148,47987.0
2017-12-08 15:10:00,39.05,39.07,39.04,39.05,45703.0,32.4148,32.4314,32.4065,32.4148,45703.0
2017-12-08 15:15:00,39.05,39.06,39.05,39.05,30891.0,32.4148,32.4231,32.4148,32.4148,30891.0
2017-12-08 15:20:00,39.05,39.07,39.03,39.04,114123.0,32.4148,32.4314,32.3982,32.4065,114123.0
2017-12-08 15:25:00,39.04,39.05,38.99,38.99,67745.0,32.4065,32.4148,32.365,32.365,67745.0
2017-12-08 15:30:00,39.0,39.02,38.99,39.0,56946.0,32.3733,32.3899,32.365,32.3733,56946.0
2017-12-08 15:35:00,39.0,39.01,38.95,38.96,86419.0,32.3733,32.3816,32.3318,32.3401,86419.0
2017-12-08 15:40:00,38.96,39.01,38.96,38.98,66150.0,32.3401,32.3816,32.3401,32.3567,66150.0
2017-12-08 15:45:00,38.98,38.99,38.96,38.96,93392.0,32.3567,32.365,32.3401,32.3401,93392.0
2017-12-08 15:50:00,38.96,39.0,38.95,38.95,84406.0,32.3401,32.3733,32.3318,32.3318,84406.0
2017-12-08 15:55:00,38.96,39.02,38.95,39.01,409447.0,32.3401,32.3899,32.3318,32.3816,409447.0
2017-12-11 09:30:00,39.19,39.39,39.18,39.36,432497.0,32.531,32.697,32.5227,32.6721,432497.0
2017-12-11 09:35:00,39.36,39.56,39.32,39.56,164573.0,32.6721,32.8381,32.6389,32.8381,164573.0
2017-12-11 09:40:00,39.56,39.58,39.45,39.46,147468.0,32.8381,32.8547,32.7468,32.7551,147468.0
2017-12-11 09:45:00,39.46,39.47,39.38,39.42,102669.0,32.7551,32.7634,32.6887,32.7219,102669.0
2017-12-11 09:50:00,39.42,39.44,39.39,39.41,80416.0,32.7219,32.7385,32.697,32.7136,80416.0
2017-12-11 09:55:00,39.4,39.46,39.36,39.43,104835.0,32.7053,32.7551,32.6721,32.7302,104835.0
2017-12-11 10:00:00,39.43,39.45,39.42,39.43,63011.0,32.7302,32.7468,32.7219,32.7302,63011.0
2017-12-11 10:05:00,39.43,39.45,39.42,39.44,40911.0,32.7302,32.7468,32.7219,32.7385,40911.0
2017-12-11 10:10:00,39.44,39.44,39.4,39.41,80679.0,32.7385,32.7385,32.7053,32.7136,80679.0
2017-12-11 10:15:00,39.41,39.42,39.37,39.4,37394.0,32.7136,32.7219,32.6804,32.7053,37394.0
2017-12-11 10:20:00,39.4,39.41,39.37,39.39,40997.0,32.7053,32.7136,32.6804,32.697,40997.0
2017-12-11 10:25:00,39.4,39.45,39.37,39.43,39987.0,32.7053,32.7468,32.6804,32.7302,39987.0
2017-12-11 10:30:00,39.43,39.49,39.42,39.49,34176.0,32.7302,32.78,32.7219,32.78,34176.0
2017-12-11 10:35:00,39.49,39.49,39.42,39.44,35163.0,32.78,32.78,32.7219,32.7385,35163.0
2017-12-11 10:40:00,39.44,39.47,39.39,39.44,81703.0,32.7385,32.7634,32.697,32.7385,81703.0
2017-12-11 10:45:00,39.44,39.45,39.37,39.38,39023.0,32.7385,32.7468,32.6804,32.6887,39023.0
2017-12-11 10:50:00,39.37,39.38,39.33,39.36,52785.0,32.6804,32.6887,32.6472,32.6721,52785.0
2017-12-11 10:55:00,39.36,39.37,39.31,39.32,50994.0,32.6721,32.6804,32.6306,32.6389,50994.0
2017-12-11 11:00:00,39.32,39.34,39.3,39.3,41642.0,32.6389,32.6555,32.6223,32.6223,41642.0
2017-12-11 11:05:00,39.3,39.34,39.3,39.33,45159.0,32.6223,32.6555,32.6223,32.6472,45159.0
2017-12-11 11:10:00,39.32,39.34,39.3,39.32,42521.0,32.6389,32.6555,32.6223,32.6389,42521.0
2017-12-11 11:15:00,39.33,39.33,39.3,39.3,43694.0,32.6472,32.6472,32.6223,32.6223,43694.0
2017-12-11 11:20:00,39.3,39.31,39.3,39.3,18329.0,32.6223,32.6306,32.6223,32.6223,18329.0
2017-12-11 11:25:00,39.3,39.31,39.28,39.28,52397.0,32.6223,32.6306,32.6057,32.6057,52397.0
2017-12-11 11:30:00,39.29,39.32,39.28,39.29,50124.0,32.614,32.6389,32.6057,32.614,50124.0
2017-12-11 11:35:00,39.29,39.3,39.22,39.22,163662.0,32.614,32.6223,32.5559,32.5559,163662.0
2017-12-11 11:40:00,39.22,39.24,39.21,39.23,49752.0,32.5559,32.5725,32.5476,32.5642,49752.0
2017-12-11 11:45:00,39.24,39.3,39.22,39.28,32814.0,32.5725,32.6223,32.5559,32.6057,32814.0
2017-12-11 11:50:00,39.29,39.34,39.28,39.32,33429.0,32.614,32.6555,32.6057,32.6389,33429.0
2017-12-11 11:55:00,39.32,39.33,39.29,39.29,49267.0,32.6389,32.6472,32.614,32.614,49267.0
2017-12-11 12:00:00,39.29,39.3,39.26,39.27,18429.0,32.614,32.6223,32.5891,32.5974,18429.0
2017-12-11 12:05:00,39.27,39.31,39.27,39.3,50516.0,32.5974,32.6306,32.5974,32.6223,50516.0
2017-12-11 12:10:00,39.3,39.3,39.28,39.28,12205.0,32.6223,32.6223,32.6057,32.6057,12205.0
2017-12-11 12:15:00,39.29,39.29,39.28,39.29,22245.0,32.614,32.614,32.6057,32.614,22245.0
2017-12-11 12:20:00,39.28,39.35,39.28,39.35,61672.0,32.6057,32.6638,32.6057,32.6638,61672.0
2017-12-11 12:25:00,39.35,39.39,39.34,39.39,27066.0,32.6638,32.697,32.6555,32.697,27066.0
2017-12-11 12:30:00,39.39,39.47,39.38,39.47,52062.0,32.697,32.7634,32.6887,32.7634,52062.0
2017-12-11 12:35:00,39.47,39.47,39.39,39.39,45512.0,32.7634,32.7634,32.697,32.697,45512.0
2017-12-11 12:40:00,39.38,39.42,39.37,39.4,27631.0,32.6887,32.7219,32.6804,32.7053,27631.0
2017-12-11 12:45:00,39.4,39.43,39.38,39.42,31859.0,32.7053,32.7302,32.6887,32.7219,31859.0
2017-12-11 12:50:00,39.41,39.43,39.39,39.41,20955.0,32.7136,32.7302,32.697,32.7136,20955.0
2017-12-11 12:55:00,39.41,39.42,39.38,39.39,21471.0,32.7136,32.7219,32.6887,32.697,21471.0
2017-12-11 13:00:00,39.39,39.39,39.35,39.35,18340.0,32.697,32.697,32.6638,32.6638,18340.0
2017-12-11 13:05:00,39.35,39.36,39.34,39.34,19097.0,32.6638,32.6721,32.6555,32.6555,19097.0
2017-12-11 13:10:00,39.34,39.35,39.31,39.32,30725.0,32.6555,32.6638,32.6306,32.6389,30725.0
2017-12-11 13:15:00,39.32,39.34,39.31,39.32,37098.0,32.6389,32.6555,32.6306,32.6389,37098.0
2017-12-11 13:20:00,39.32,39.32,39.28,39.3,40547.0,32.6389,32.6389,32.6057,32.6223,40547.0
2017-12-11 13:25:00,39.3,39.31,39.27,39.27,58198.0,32.6223,32.6306,32.5974,32.5974,58198.0
2017-12-11 13:30:00,39.28,39.3,39.27,39.29,73352.0,32.6057,32.6223,32.5974,32.614,73352.0
2017-12-11 13:35:00,39.3,39.3,39.26,39.27,31400.0,32.6223,32.6223,32.5891,32.5974,31400.0
2017-12-11 13:40:00,39.27,39.27,39.25,39.26,36295.0,32.5974,32.5974,32.5808,32.5891,36295.0
2017-12-11 13:45:00,39.27,39.29,39.26,39.29,57689.0,32.5974,32.614,32.5891,32.614,57689.0
2017-12-11 13:50:00,39.28,39.29,39.25,39.27,30900.0,32.6057,32.614,32.5808,32.5974,30900.0
2017-12-11 13:55:00,39.27,39.29,39.26,39.27,34455.0,32.5974,32.614,32.5891,32.5974,34455.0
2017-12-11 14:00:00,39.27,39.27,39.25,39.26,27087.0,32.5974,32.5974,32.5808,32.5891,27087.0
2017-12-11 14:05:00,39.25,39.29,39.24,39.28,24007.0,32.5808,32.614,32.5725,32.6057,24007.0
2017-12-11 14:10:00,39.29,39.33,39.28,39.33,23582.0,32.614,32.6472,32.6057,32.6472,23582.0
2017-12-11 14:15:00,39.32,39.33,39.32,39.33,27053.0,32.6389,32.6472,32.6389,32.6472,27053.0
2017-12-11 14:20:00,39.33,39.36,39.32,39.36,33360.0,32.6472,32.6721,32.6389,32.6721,33360.0
2017-12-11 14:25:00,39.36,39.38,39.35,39.37,57479.0,32.6721,32.6887,32.6638,32.6804,57479.0
2017-12-11 14:30:00,39.37,39.39,39.34,39.39,45005.0,32.6804,32.697,32.6555,32.697,45005.0
2017-12-11 14:35:00,39.39,39.39,39.36,39.38,25888.0,32.697,32.697,32.6721,32.6887,25888.0
2017-12-11 14:40:00,39.38,39.38,39.35,39.38,35517.0,32.6887,32.6887,32.6638,32.6887,35517.0
2017-12-11 14:45:00,39.38,39.38,39.33,39.34,72614.0,32.6887,32.6887,32.6472,32.6555,72614.0
2017-12-11 14:50:00,39.34,39.35,39.32,39.34,22489.0,32.6555,32.6638,32.6389,32.6555,22489.0
2017-12-11 14:55:00,39.34,39.35,39.33,39.34,43062.0,32.6555,32.6638,32.6472,32.6555,43062.0
2017-12-11 15:00:00,39.34,39.35,39.3,39.3,28587.0,32.6555,32.6638,32.6223,32.6223,28587.0
2017-12-11 15:05:00,39.31,39.32,39.3,39.3,35265.0,32.6306,32.6389,32.6223,32.6223,35265.0
2017-12-11 15:10:00,39.3,39.33,39.3,39.32,48452.0,32.6223,32.6472,32.6223,32.6389,48452.0
2017-12-11 15:15:00,39.31,39.32,39.29,39.29,68228.0,32.6306,32.6389,32.614,32.614,68228.0
2017-12-11 15:20:00,39.29,39.3,39.27,39.29,59344.0,32.614,32.6223,32.5974,32.614,59344.0
2017-12-11 15:25:00,39.29,39.3,39.28,39.29,54166.0,32.614,32.6223,32.6057,32.614,54166.0
2017-12-11 15:30:00,39.29,39.3,39.27,39.29,72820.0,32.614,32.6223,32.5974,32.614,72820.0
2017-12-11 15:35:00,39.29,39.32,39.29,39.31,59536.0,32.614,32.6389,32.614,32.6306,59536.0
2017-12-11 15:40:00,39.32,39.32,39.31,39.31,48461.0,32.6389,32.6389,32.6306,32.6306,48461.0
2017-12-11 15:45:00,39.32,39.35,39.31,39.34,103045.0,32.6389,32.6638,32.6306,32.6555,103045.0
2017-12-11 15:50:00,39.34,39.39,39.33,39.35,137343.0,32.6555,32.697,32.6472,32.6638,137343.0
2017-12-11 15:55:00,39.35,39.38,39.34,39.37,226896.0,32.6638,32.6887,32.6555,32.6804,226896.0
2017-12-12 09:30:00,39.22,39.24,39.08,39.2,161098.0,32.5559,32.5725,32.4397,32.5393,161098.0
2017-12-12 09:35:00,39.2,39.28,39.12,39.22,236672.0,32.5393,32.6057,32.4729,32.5559,236672.0
2017-12-12 09:40:00,39.22,39.29,39.19,39.27,111966.0,32.5559,32.614,32.531,32.5974,111966.0
2017-12-12 09:45:00,39.28,39.29,39.18,39.19,74421.0,32.6057,32.614,32.5227,32.531,74421.0
2017-12-12 09:50:00,39.18,39.22,39.16,39.19,47009.0,32.5227,32.5559,32.5061,32.531,47009.0
2017-12-12 09:55:00,39.18,39.19,39.14,39.18,91225.0,32.5227,32.531,32.4895,32.5227,91225.0
2017-12-12 10:00:00,39.18,39.23,39.16,39.23,48607.0,32.5227,32.5642,32.5061,32.5642,48607.0
2017-12-12 10:05:00,39.23,39.23,39.17,39.21,70326.0,32.5642,32.5642,32.5144,32.5476,70326.0
2017-12-12 10:10:00,39.2,39.21,39.17,39.19,77903.0,32.5393,32.5476,32.5144,32.531,77903.0
2017-12-12 10:15:00,39.18,39.2,39.17,39.19,36694.0,32.5227,32.5393,32.5144,32.531,36694.0
2017-12-12 10:20:00,39.19,39.24,39.19,39.23,37008.0,32.531,32.5725,32.531,32.5642,37008.0
2017-12-12 10:25:00,39.23,39.24,39.17,39.2,90860.0,32.5642,32.5725,32.5144,32.5393,90860.0
2017-12-12 10:30:00,39.19,39.19,39.16,39.19,33701.0,32.531,32.531,32.5061,32.531,33701.0
2017-12-12 10:35:00,39.18,39.21,39.18,39.2,27475.0,32.5227,32.5476,32.5227,32.5393,27475.0
2017-12-12 10:40:00,39.21,39.21,39.15,39.16,31248.0,32.5476,32.5476,32.4978,32.5061,31248.0
2017-12-12 10:45:00,39.16,39.19,39.16,39.19,30643.0,32.5061,32.531,32.5061,32.531,30643.0
2017-12-12 10:50:00,39.18,39.2,39.18,39.18,41873.0,32.5227,32.5393,32.5227,32.5227,41873.0
2017-12-12 10:55:00,39.18,39.19,39.15,39.16,46274.0,32.5227,32.531,32.4978,32.5061,46274.0
2017-12-12 11:00:00,39.16,39.19,39.15,39.16,40014.0,32.5061,32.531,32.4978,32.5061,40014.0
2017-12-12 11:05:00,39.16,39.21,39.15,39.2,110117.0,32.5061,32.5476,32.4978,32.5393,110117.0
2017-12-12 11:10:00,39.2,39.2,39.16,39.16,29439.0,32.5393,32.5393,32.5061,32.5061,29439.0
2017-12-12 11:15:00,39.16,39.16,39.12,39.13,53797.0,32.5061,32.5061,32.4729,32.4812,53797.0
2017-12-12 11:20:00,39.12,39.14,39.1,39.11,43216.0,32.4729,32.4895,32.4563,32.4646,43216.0
2017-12-12 11:25:00,39.12,39.16,39.11,39.15,46126.0,32.4729,32.5061,32.4646,32.4978,46126.0
2017-12-12 11:30:00,39.15,39.17,39.15,39.15,51890.0,32.4978,32.5144,32.4978,32.4978,51890.0
2017-12-12 11:35:00,39.16,39.17,39.14,39.16,44118.0,32.5061,32.5144,32.4895,32.5061,44118.0
2017-12-12 11:40:00,39.16,39.19,39.16,39.19,38623.0,32.5061,32.531,32.5061,32.531,38623.0
2017-12-12 11:45:00,39.18,39.24,39.18,39.23,39232.0,32.5227,32.5725,32.5227,32.5642,39232.0
2017-12-12 11:50:00,39.23,39.25,39.2,39.2,48308.0,32.5642,32.5808,32.5393,32.5393,48308.0
2017-12-12 11:55:00,39.21,39.25,39.2,39.23,46455.0,32.5476,32.5808,32.5393,32.5642,46455.0
2017-12-12 12:00:00,39.23,39.24,39.22,39.23,24699.0,32.5642,32.5725,32.5559,32.5642,24699.0
2017-12-12 12:05:00,39.23,39.23,39.2,39.21,59929.0,32.5642,32.5642,32.5393,32.5476,59929.0
2017-12-12 12:10:00,39.22,39.22,39.19,39.2,37336.0,32.5559,32.5559,32.531,32.5393,37336.0
2017-12-12 12:15:00,39.21,39.21,39.19,39.2,20033.0,32.5476,32.5476,32.531,32.5393,20033.0
2017-12-12 12:20:00,39.2,39.2,39.17,39.2,39319.0,32.5393,32.5393,32.5144,32.5393,39319.0
2017-12-12 12:25:00,39.2,39.2,39.19,39.2,16306.0,32.5393,32.5393,32.531,32.5393,16306.0
2017-12-12 12:30:00,39.19,39.2,39.17,39.18,162571.0,32.531,32.5393,32.5144,32.5227,162571.0
2017-12-12 12:35:00,39.19,39.2,39.17,39.19,59479.0,32.531,32.5393,32.5144,32.531,59479.0
2017-12-12 12:40:00,39.2,39.2,39.14,39.15,97192.0,32.5393,32.5393,32.4895,32.4978,97192.0
2017-12-12 12:45:00,39.15,39.19,39.14,39.15,51437.0,32.4978,32.531,32.4895,32.4978,51437.0
2017-12-12 12:50:00,39.14,39.18,39.14,39.17,42351.0,32.4895,32.5227,32.4895,32.5144,42351.0
2017-12-12 12:55:00,39.18,39.2,39.17,39.2,51241.0,32.5227,32.5393,32.5144,32.5393,51241.0
2017-12-12 13:00:00,39.2,39.21,39.15,39.16,77555.0,32.5393,32.5476,32.4978,32.5061,77555.0
2017-12-12 13:05:00,39.17,39.19,39.16,39.19,19028.0,32.5144,32.531,32.5061,32.531,19028.0
2017-12-12 13:10:00,39.19,39.24,39.18,39.23,75412.0,32.531,32.5725,32.5227,32.5642,75412.0
2017-12-12 13:15:00,39.24,39.24,39.2,39.22,70303.0,32.5725,32.5725,32.5393,32.5559,70303.0
2017-12-12 13:20:00,39.22,39.23,39.21,39.21,26912.0,32.5559,32.5642,32.5476,32.5476,26912.0
2017-12-12 13:25:00,39.22,39.25,39.21,39.22,93390.0,32.5559,32.5808,32.5476,32.5559,93390.0
2017-12-12 13:30:00,39.23,39.25,39.22,39.23,37922.0,32.5642,32.5808,32.5559,32.5642,37922.0
2017-12-12 13:35:00,39.24,39.26,39.23,39.24,62259.0,32.5725,32.5891,32.5642,32.5725,62259.0
2017-12-12 13:40:00,39.25,39.25,39.2,39.24,47959.0,32.5808,32.5808,32.5393,32.5725,47959.0
2017-12-12 13:45:00,39.23,39.25,39.21,39.22,41457.0,32.5642,32.5808,32.5476,32.5559,41457.0
2017-12-12 13:50:00,39.22,39.23,39.2,39.2,23603.0,32.5559,32.5642,32.5393,32.5393,23603.0
2017-12-12 13:55:00,39.2,39.23,39.19,39.2,44470.0,32.5393,32.5642,32.531,32.5393,44470.0
2017-12-12 14:00:00,39.2,39.21,39.19,39.21,25490.0,32.5393,32.5476,32.531,32.5476,25490.0
2017-12-12 14:05:00,39.21,39.23,39.2,39.22,30750.0,32.5476,32.5642,32.5393,32.5559,30750.0
2017-12-12 14:10:00,39.23,39.25,39.22,39.25,27633.0,32.5642,32.5808,32.5559,32.5808,27633.0
2017-12-12 14:15:00,39.25,39.27,39.23,39.25,62415.0,32.5808,32.5974,32.5642,32.5808,62415.0
2017-12-12 14:20:00,39.24,39.31,39.24,39.29,97960.0,32.5725,32.6306,32.5725,32.614,97960.0
2017-12-12 14:25:00,39.29,39.32,39.28,39.28,48767.0,32.614,32.6389,32.6057,32.6057,48767.0
2017-12-12 14:30:00,39.28,39.29,39.27,39.28,44302.0,32.6057,32.614,32.5974,32.6057,44302.0
2017-12-12 14:35:00,39.29,39.32,39.28,39.32,32057.0,32.614,32.6389,32.6057,32.6389,32057.0
2017-12-12 14:40:00,39.32,39.34,39.31,39.31,56121.0,32.6389,32.6555,32.6306,32.6306,56121.0
2017-12-12 14:45:00,39.31,39.33,39.31,39.33,42333.0,32.6306,32.6472,32.6306,32.6472,42333.0
2017-12-12 14:50:00,39.33,39.35,39.32,39.33,43252.0,32.6472,32.6638,32.6389,32.6472,43252.0
2017-12-12 14:55:00,39.34,39.36,39.33,39.34,169136.0,32.6555,32.6721,32.6472,32.6555,169136.0
2017-12-12 15:00:00,39.35,39.35,39.32,39.34,74446.0,32.6638,32.6638,32.6389,32.6555,74446.0
2017-12-12 15:05:00,39.34,39.38,39.34,39.34,40245.0,32.6555,32.6887,32.6555,32.6555,40245.0
2017-12-12 15:10:00,39.34,39.36,39.31,39.33,72779.0,32.6555,32.6721,32.6306,32.6472,72779.0
2017-12-12 15:15:00,39.32,39.34,39.3,39.31,42794.0,32.6389,32.6555,32.6223,32.6306,42794.0
2017-12-12 15:20:00,39.32,39.34,39.29,39.32,60564.0,32.6389,32.6555,32.614,32.6389,60564.0
2017-12-12 15:25:00,39.32,39.32,39.28,39.3,60198.0,32.6389,32.6389,32.6057,32.6223,60198.0
2017-12-12 15:30:00,39.29,39.31,39.29,39.3,40177.0,32.614,32.6306,32.614,32.6223,40177.0
2017-12-12 15:35:00,39.31,39.34,39.31,39.33,91661.0,32.6306,32.6555,32.6306,32.6472,91661.0
2017-12-12 15:40:00,39.33,39.34,39.31,39.34,85739.0,32.6472,32.6555,32.6306,32.6555,85739.0
2017-12-12 15:45:00,39.34,39.35,39.32,39.32,101906.0,32.6555,32.6638,32.6389,32.6389,101906.0
2017-12-12 15:50:00,39.32,39.33,39.27,39.28,160343.0,32.6389,32.6472,32.5974,32.6057,160343.0
2017-12-12 15:55:00,39.28,39.3,39.27,39.29,334365.0,32.6057,32.6223,32.5974,32.614,334365.0
2017-12-13 09:30:00,39.47,39.48,39.4,39.47,122048.0,32.7634,32.7717,32.7053,32.7634,122048.0
2017-12-13 09:35:00,39.48,39.49,39.35,39.35,104576.0,32.7717,32.78,32.6638,32.6638,104576.0
2017-12-13 09:40:00,39.36,39.44,39.35,39.36,52481.0,32.6721,32.7385,32.6638,32.6721,52481.0
2017-12-13 09:45:00,39.35,39.42,39.34,39.42,52500.0,32.6638,32.7219,32.6555,32.7219,52500.0
2017-12-13 09:50:00,39.41,39.41,39.36,39.36,46722.0,32.7136,32.7136,32.6721,32.6721,46722.0
2017-12-13 09:55:00,39.36,39.4,39.33,39.36,53807.0,32.6721,32.7053,32.6472,32.6721,53807.0
2017-12-13 10:00:00,39.36,39.39,39.35,39.37,43633.0,32.6721,32.697,32.6638,32.6804,43633.0
2017-12-13 10:05:00,39.38,39.38,39.32,39.33,75575.0,32.6887,32.6887,32.6389,32.6472,75575.0
2017-12-13 10:10:00,39.34,39.41,39.32,39.41,30217.0,32.6555,32.7136,32.6389,32.7136,30217.0
2017-12-13 10:15:00,39.41,39.42,39.39,39.4,80063.0,32.7136,32.7219,32.697,32.7053,80063.0
2017-12-13 10:20:00,39.39,39.4,39.37,39.4,50536.0,32.697,32.7053,32.6804,32.7053,50536.0
2017-12-13 10:25:00,39.39,39.42,39.36,39.4,46960.0,32.697,32.7219,32.6721,32.7053,46960.0
2017-12-13 10:30:00,39.41,39.42,39.38,39.41,33699.0,32.7136,32.7219,32.6887,32.7136,33699.0
2017-12-13 10:35:00,39.41,39.45,39.41,39.41,43457.0,32.7136,32.7468,32.7136,32.7136,43457.0
2017-12-13 10:40:00,39.41,39.43,39.4,39.43,19116.0,32.7136,32.7302,32.7053,32.7302,19116.0
2017-12-13 10:45:00,39.43,39.43,39.38,39.39,36803.0,32.7302,32.7302,32.6887,32.697,36803.0
2017-12-13 10:50:00,39.39,39.46,39.38,39.46,41895.0,32.697,32.7551,32.6887,32.7551,41895.0
2017-12-13 10:55:00,39.45,39.46,39.44,39.45,32551.0,32.7468,32.7551,32.7385,32.7468,32551.0
2017-12-13 11:00:00,39.45,39.48,39.44,39.46,50594.0,32.7468,32.7717,32.7385,32.7551,50594.0
2017-12-13 11:05:00,39.47,39.48,39.44,39.47,36692.0,32.7634,32.7717,32.7385,32.7634,36692.0
2017-12-13 11:10:00,39.48,39.49,39.46,39.46,29233.0,32.7717,32.78,32.7551,32.7551,29233.0
2017-12-13 11:15:00,39.46,39.47,39.43,39.44,34041.0,32.7551,32.7634,32.7302,32.7385,34041.0
2017-12-13 11:20:00,39.44,39.44,39.42,39.44,56004.0,32.7385,32.7385,32.7219,32.7385,56004.0
2017-12-13 11:25:00,39.44,39.44,39.36,39.36,28816.0,32.7385,32.7385,32.6721,32.6721,28816.0
2017-12-13 11:30:00,39.37,39.4,39.36,39.39,43473.0,32.6804,32.7053,32.6721,32.697,43473.0
2017-12-13 11:35:00,39.38,39.4,39.37,39.38,15909.0,32.6887,32.7053,32.6804,32.6887,15909.0
2017-12-13 11:40:00,39.39,39.4,39.37,39.37,28309.0,32.697,32.7053,32.6804,32.6804,28309.0
2017-12-13 11:45:00,39.37,39.37,39.33,39.34,65303.0,32.6804,32.6804,32.6472,32.6555,65303.0
2017-12-13 11:50:00,39.34,39.36,39.32,39.36,40219.0,32.6555,32.6721,32.6389,32.6721,40219.0
2017-12-13 11:55:00,39.35,39.36,39.35,39.36,20074.0,32.6638,32.6721,32.6638,32.6721,20074.0
2017-12-13 12:00:00,39.35,39.36,39.3,39.3,61408.0,32.6638,32.6721,32.6223,32.6223,61408.0
2017-12-13 12:05:00,39.31,39.31,39.28,39.29,35033.0,32.6306,32.6306,32.6057,32.614,35033.0
2017-12-13 12:10:00,39.28,39.31,39.28,39.3,49372.0,32.6057,32.6306,32.6057,32.6223,49372.0
2017-12-13 12:15:00,39.3,39.3,39.28,39.29,15540.0,32.6223,32.6223,32.6057,32.614,15540.0
2017-12-13 12:20:00,39.3,39.31,39.29,39.3,20017.0,32.6223,32.6306,32.614,32.6223,20017.0
2017-12-13 12:25:00,39.3,39.32,39.27,39.29,86686.0,32.6223,32.6389,32.5974,32.614,86686.0
2017-12-13 12:30:00,39.29,39.3,39.27,39.29,20331.0,32.614,32.6223,32.5974,32.614,20331.0
2017-12-13 12:35:00,39.3,39.3,39.23,39.24,58535.0,32.6223,32.6223,32.5642,32.5725,58535.0
2017-12-13 12:40:00,39.25,39.25,39.22,39.23,40492.0,32.5808,32.5808,32.5559,32.5642,40492.0
2017-12-13 12:45:00,39.24,39.28,39.22,39.27,45401.0,32.5725,32.6057,32.5559,32.5974,45401.0
2017-12-13 12:50:00,39.26,39.29,39.25,39.27,32820.0,32.5891,32.614,32.5808,32.5974,32820.0
2017-12-13 12:55:00,39.28,39.29,39.26,39.27,7202.0,32.6057,32.614,32.5891,32.5974,7202.0
2017-12-13 13:00:00,39.27,39.32,39.27,39.31,9677.0,32.5974,32.6389,32.5974,32.6306,9677.0
2017-12-13 13:05:00,39.32,39.32,39.28,39.29,24776.0,32.6389,32.6389,32.6057,32.614,24776.0
2017-12-13 13:10:00,39.28,39.29,39.27,39.27,23584.0,32.6057,32.614,32.5974,32.5974,23584.0
2017-12-13 13:15:00,39.27,39.27,39.26,39.27,12149.0,32.5974,32.5974,32.5891,32.5974,12149.0
2017-12-13 13:20:00,39.27,39.27,39.25,39.26,19495.0,32.5974,32.5974,32.5808,32.5891,19495.0
2017-12-13 13:25:00,39.26,39.27,39.24,39.26,32512.0,32.5891,32.5974,32.5725,32.5891,32512.0
2017-12-13 13:30:00,39.27,39.27,39.22,39.23,26502.0,32.5974,32.5974,32.5559,32.5642,26502.0
2017-12-13 13:35:00,39.23,39.24,39.22,39.22,14138.0,32.5642,32.5725,32.5559,32.5559,14138.0
2017-12-13 13:40:00,39.23,39.25,39.22,39.25,12476.0,32.5642,32.5808,32.5559,32.5808,12476.0
2017-12-13 13:45:00,39.25,39.27,39.25,39.26,28899.0,32.5808,32.5974,32.5808,32.5891,28899.0
2017-12-13 13:50:00,39.26,39.26,39.23,39.25,20442.0,32.5891,32.5891,32.5642,32.5808,20442.0
2017-12-13 13:55:00,39.26,39.31,39.25,39.31,13179.0,32.5891,32.6306,32.5808,32.6306,13179.0
2017-12-13 14:00:00,39.31,39.37,39.29,39.34,44837.0,32.6306,32.6804,32.614,32.6555,44837.0
2017-12-13 14:05:00,39.33,39.35,39.32,39.33,16639.0,32.6472,32.6638,32.6389,32.6472,16639.0
2017-12-13 14:10:00,39.33,39.35,39.32,39.35,22418.0,32.6472,32.6638,32.6389,32.6638,22418.0
2017-12-13 14:15:00,39.34,39.35,39.33,39.35,50741.0,32.6555,32.6638,32.6472,32.6638,50741.0
2017-12-13 14:20:00,39.34,39.35,39.3,39.32,34515.0,32.6555,32.6638,32.6223,32.6389,34515.0
2017-12-13 14:25:00,39.33,39.34,39.32,39.34,73974.0,32.6472,32.6555,32.6389,32.6555,73974.0
2017-12-13 14:30:00,39.34,39.41,39.33,39.4,80799.0,32.6555,32.7136,32.6472,32.7053,80799.0
2017-12-13 14:35:00,39.4,39.4,39.33,39.33,37749.0,32.7053,32.7053,32.6472,32.6472,37749.0
2017-12-13 14:40:00,39.33,39.34,39.32,39.33,38793.0,32.6472,32.6555,32.6389,32.6472,38793.0
2017-12-13 14:45:00,39.34,39.34,39.33,39.34,13941.0,32.6555,32.6555,32.6472,32.6555,13941.0
2017-12-13 14:50:00,39.34,39.34,39.3,39.34,64205.0,32.6555,32.6555,32.6223,32.6555,64205.0
2017-12-13 14:55:00,39.33,39.35,39.33,39.34,69079.0,32.6472,32.6638,32.6472,32.6555,69079.0
2017-12-13 15:00:00,39.34,39.37,39.32,39.37,192022.0,32.6555,32.6804,32.6389,32.6804,192022.0
2017-12-13 15:05:00,39.37,39.4,39.37,39.37,51063.0,32.6804,32.7053,32.6804,32.6804,51063.0
2017-12-13 15:10:00,39.38,39.39,39.37,39.37,26916.0,32.6887,32.697,32.6804,32.6804,26916.0
2017-12-13 15:15:00,39.38,39.38,39.35,39.38,36119.0,32.6887,32.6887,32.6638,32.6887,36119.0
2017-12-13 15:20:00,39.38,39.41,39.37,39.4,30882.0,32.6887,32.7136,32.6804,32.7053,30882.0
2017-12-13 15:25:00,39.4,39.4,39.34,39.34,36261.0,32.7053,32.7053,32.6555,32.6555,36261.0
2017-12-13 15:30:00,39.34,39.36,39.33,39.36,60149.0,32.6555,32.6721,32.6472,32.6721,60149.0
2017-12-13 15:35:00,39.36,39.39,39.36,39.39,47770.0,32.6721,32.697,32.6721,32.697,47770.0
2017-12-13 15:40:00,39.39,39.39,39.37,39.38,72864.0,32.697,32.697,32.6804,32.6887,72864.0
2017-12-13 15:45:00,39.37,39.38,39.35,39.37,80136.0,32.6804,32.6887,32.6638,32.6804,80136.0
2017-12-13 15:50:00,39.36,39.37,39.28,39.31,114110.0,32.6721,32.6804,32.6057,32.6306,114110.0
2017-12-13 15:55:00,39.31,39.33,39.28,39.29,205479.0,32.6306,32.6472,32.6057,32.614,205479.0
2017-12-14 09:30:00,39.5,39.57,39.49,39.56,169485.0,32.7883,32.8464,32.78,32.8381,169485.0
2017-12-14 09:35:00,39.56,39.58,39.41,39.49,69624.0,32.8381,32.8547,32.7136,32.78,69624.0
2017-12-14 09:40:00,39.49,39.57,39.46,39.52,55743.0,32.78,32.8464,32.7551,32.8049,55743.0
2017-12-14 09:45:00,39.52,39.54,39.46,39.48,76456.0,32.8049,32.8215,32.7551,32.7717,76456.0
2017-12-14 09:50:00,39.48,39.52,39.45,39.48,39431.0,32.7717,32.8049,32.7468,32.7717,39431.0
2017-12-14 09:55:00,39.48,39.51,39.43,39.46,45322.0,32.7717,32.7966,32.7302,32.7551,45322.0
2017-12-14 10:00:00,39.46,39.46,39.34,39.36,30274.0,32.7551,32.7551,32.6555,32.6721,30274.0
2017-12-14 10:05:00,39.36,39.44,39.35,39.42,63181.0,32.6721,32.7385,32.6638,32.7219,63181.0
2017-12-14 10:10:00,39.42,39.45,39.35,39.36,49226.0,32.7219,32.7468,32.6638,32.6721,49226.0
2017-12-14 10:15:00,39.36,39.4,39.31,39.4,105994.0,32.6721,32.7053,32.6306,32.7053,105994.0
2017-12-14 10:20:00,39.41,39.47,39.37,39.47,28647.0,32.7136,32.7634,32.6804,32.7634,28647.0
2017-12-14 10:25:00,39.47,39.51,39.47,39.49,36668.0,32.7634,32.7966,32.7634,32.78,36668.0
2017-12-14 10:30:00,39.48,39.52,39.44,39.51,23430.0,32.7717,32.8049,32.7385,32.7966,23430.0
2017-12-14 10:35:00,39.52,39.54,39.5,39.51,19453.0,32.8049,32.8215,32.7883,32.7966,19453.0
2017-12-14 10:40:00,39.52,39.57,39.52,39.54,22276.0,32.8049,32.8464,32.8049,32.8215,22276.0
2017-12-14 10:45:00,39.55,39.56,39.5,39.5,14846.0,32.8298,32.8381,32.7883,32.7883,14846.0
2017-12-14 10:50:00,39.5,39.54,39.49,39.52,19915.0,32.7883,32.8215,32.78,32.8049,19915.0
2017-12-14 10:55:00,39.53,39.54,39.5,39.51,12894.0,32.8132,32.8215,32.7883,32.7966,12894.0
2017-12-14 11:00:00,39.51,39.55,39.5,39.54,12430.0,32.7966,32.8298,32.7883,32.8215,12430.0
2017-12-14 11:05:00,39.54,39.56,39.52,39.52,14387.0,32.8215,32.8381,32.8049,32.8049,14387.0
2017-12-14 11:10:00,39.52,39.53,39.48,39.48,16587.0,32.8049,32.8132,32.7717,32.7717,16587.0
2017-12-14 11:15:00,39.48,39.58,39.48,39.57,36157.0,32.7717,32.8547,32.7717,32.8464,36157.0
2017-12-14 11:20:00,39.57,39.58,39.54,39.55,7775.0,32.8464,32.8547,32.8215,32.8298,7775.0
2017-12-14 11:25:00,39.55,39.59,39.54,39.58,30890.0,32.8298,32.863,32.8215,32.8547,30890.0
2017-12-14 11:30:00,39.59,39.62,39.58,39.59,15412.0,32.863,32.8879,32.8547,32.863,15412.0
2017-12-14 11:35:00,39.59,39.6,39.57,39.59,14540.0,32.863,32.8713,32.8464,32.863,14540.0
2017-12-14 11:40:00,39.59,39.61,39.57,39.58,51330.0,32.863,32.8796,32.8464,32.8547,51330.0
2017-12-14 11:45:00,39.57,39.59,39.56,39.58,8646.0,32.8464,32.863,32.8381,32.8547,8646.0
2017-12-14 11:50:00,39.58,39.59,39.56,39.57,19224.0,32.8547,32.863,32.8381,32.8464,19224.0
2017-12-14 11:55:00,39.57,39.59,39.56,39.58,34474.0,32.8464,32.863,32.8381,32.8547,34474.0
2017-12-14 12:00:00,39.59,39.59,39.56,39.58,16553.0,32.863,32.863,32.8381,32.8547,16553.0
2017-12-14 12:05:00,39.58,39.64,39.58,39.63,38622.0,32.8547,32.9046,32.8547,32.8963,38622.0
2017-12-14 12:10:00,39.63,39.65,39.6,39.62,22381.0,32.8963,32.9129,32.8713,32.8879,22381.0
2017-12-14 12:15:00,39.61,39.63,39.6,39.62,13260.0,32.8796,32.8963,32.8713,32.8879,13260.0
2017-12-14 12:20:00,39.62,39.64,39.61,39.64,19694.0,32.8879,32.9046,32.8796,32.9046,19694.0
2017-12-14 12:25:00,39.63,39.64,39.62,39.64,20534.0,32.8963,32.9046,32.8879,32.9046,20534.0
2017-12-14 12:30:00,39.64,39.65,39.62,39.64,27310.0,32.9046,32.9129,32.8879,32.9046,27310.0
2017-12-14 12:35:00,39.64,39.64,39.56,39.58,49665.0,32.9046,32.9046,32.8381,32.8547,49665.0
2017-12-14 12:40:00,39.58,39.59,39.55,39.56,26884.0,32.8547,32.863,32.8298,32.8381,26884.0
2017-12-14 12:45:00,39.55,39.56,39.5,39.5,46925.0,32.8298,32.8381,32.7883,32.7883,46925.0
2017-12-14 12:50:00,39.51,39.51,39.49,39.5,19774.0,32.7966,32.7966,32.78,32.7883,19774.0
2017-12-14 12:55:00,39.5,39.52,39.49,39.52,19323.0,32.7883,32.8049,32.78,32.8049,19323.0
2017-12-14 13:00:00,39.52,39.55,39.51,39.55,26340.0,32.8049,32.8298,32.7966,32.8298,26340.0
2017-12-14 13:05:00,39.55,39.56,39.52,39.53,16044.0,32.8298,32.8381,32.8049,32.8132,16044.0
2017-12-14 13:10:00,39.53,39.55,39.52,39.55,18704.0,32.8132,32.8298,32.8049,32.8298,18704.0
2017-12-14 13:15:00,39.54,39.54,39.47,39.51,34246.0,32.8215,32.8215,32.7634,32.7966,34246.0
2017-12-14 13:20:00,39.51,39.53,39.5,39.52,15063.0,32.7966,32.8132,32.7883,32.8049,15063.0
2017-12-14 13:25:00,39.52,39.55,39.51,39.54,15485.0,32.8049,32.8298,32.7966,32.8215,15485.0
2017-12-14 13:30:00,39.54,39.54,39.52,39.54,12638.0,32.8215,32.8215,32.8049,32.8215,12638.0
2017-12-14 13:35:00,39.54,39.54,39.52,39.54,6898.0,32.8215,32.8215,32.8049,32.8215,6898.0
2017-12-14 13:40:00,39.54,39.55,39.51,39.54,13822.0,32.8215,32.8298,32.7966,32.8215,13822.0
2017-12-14 13:45:00,39.54,39.56,39.54,39.55,14612.0,32.8215,32.8381,32.8215,32.8298,14612.0
2017-12-14 13:50:00,39.55,39.55,39.49,39.5,13947.0,32.8298,32.8298,32.78,32.7883,13947.0
2017-12-14 13:55:00,39.5,39.53,39.49,39.49,18356.0,32.7883,32.8132,32.78,32.78,18356.0
2017-12-14 14:00:00,39.49,39.5,39.47,39.48,15797.0,32.78,32.7883,32.7634,32.7717,15797.0
2017-12-14 14:05:00,39.48,39.49,39.47,39.48,16967.0,32.7717,32.78,32.7634,32.7717,16967.0
2017-12-14 14:10:00,39.49,39.53,39.48,39.48,96611.0,32.78,32.8132,32.7717,32.7717,96611.0
2017-12-14 14:15:00,39.49,39.52,39.49,39.49,43134.0,32.78,32.8049,32.78,32.78,43134.0
2017-12-14 14:20:00,39.5,39.5,39.43,39.43,23745.0,32.7883,32.7883,32.7302,32.7302,23745.0
2017-12-14 14:25:00,39.44,39.44,39.38,39.38,21022.0,32.7385,32.7385,32.6887,32.6887,21022.0
2017-12-14 14:30:00,39.38,39.44,39.38,39.44,44596.0,32.6887,32.7385,32.6887,32.7385,44596.0
2017-12-14 14:35:00,39.43,39.44,39.43,39.43,16789.0,32.7302,32.7385,32.7302,32.7302,16789.0
2017-12-14 14:40:00,39.44,39.44,39.41,39.41,10754.0,32.7385,32.7385,32.7136,32.7136,10754.0
2017-12-14 14:45:00,39.41,39.42,39.39,39.4,19423.0,32.7136,32.7219,32.697,32.7053,19423.0
2017-12-14 14:50:00,39.41,39.44,39.4,39.44,10771.0,32.7136,32.7385,32.7053,32.7385,10771.0
2017-12-14 14:55:00,39.44,39.46,39.41,39.46,27091.0,32.7385,32.7551,32.7136,32.7551,27091.0
2017-12-14 15:00:00,39.47,39.47,39.44,39.45,12013.0,32.7634,32.7634,32.7385,32.7468,12013.0
2017-12-14 15:05:00,39.44,39.46,39.41,39.42,32574.0,32.7385,32.7551,32.7136,32.7219,32574.0
2017-12-14 15:10:00,39.43,39.44,39.42,39.42,11329.0,32.7302,32.7385,32.7219,32.7219,11329.0
2017-12-14 15:15:00,39.43,39.43,39.38,39.38,19984.0,32.7302,32.7302,32.6887,32.6887,19984.0
2017-12-14 15:20:00,39.39,39.41,39.38,39.38,21056.0,32.697,32.7136,32.6887,32.6887,21056.0
2017-12-14 15:25:00,39.38,39.4,39.37,39.37,33971.0,32.6887,32.7053,32.6804,32.6804,33971.0
2017-12-14 15:30:00,39.38,39.4,39.37,39.39,106680.0,32.6887,32.7053,32.6804,32.697,106680.0
2017-12-14 15:35:00,39.39,39.41,39.39,39.41,46126.0,32.697,32.7136,32.697,32.7136,46126.0
2017-12-14 15:40:00,39.41,39.45,39.4,39.44,68471.0,32.7136,32.7468,32.7053,32.7385,68471.0
2017-12-14 15:45:00,39.44,39.44,39.43,39.44,31518.0,32.7385,32.7385,32.7302,32.7385,31518.0
2017-12-14 15:50:00,39.44,39.45,39.4,39.45,105462.0,32.7385,32.7468,32.7053,32.7468,105462.0
2017-12-14 15:55:00,39.45,39.45,39.39,39.4,277289.0,32.7468,32.7468,32.697,32.7053,277289.0
2017-12-15 09:30:00,39.4,39.5,39.27,39.46,147594.0,32.7053,32.7883,32.5974,32.7551,147594.0
2017-12-15 09:35:00,39.46,39.48,39.37,39.41,152424.0,32.7551,32.7717,32.6804,32.7136,152424.0
2017-12-15 09:40:00,39.41,39.46,39.39,39.4,101531.0,32.7136,32.7551,32.697,32.7053,101531.0
2017-12-15 09:45:00,39.41,39.41,39.28,39.3,49544.0,32.7136,32.7136,32.6057,32.6223,49544.0
2017-12-15 09:50:00,39.3,39.39,39.29,39.38,95365.0,32.6223,32.697,32.614,32.6887,95365.0
2017-12-15 09:55:00,39.38,39.39,39.32,39.32,52461.0,32.6887,32.697,32.6389,32.6389,52461.0
2017-12-15 10:00:00,39.33,39.39,39.33,39.37,64996.0,32.6472,32.697,32.6472,32.6804,64996.0
2017-12-15 10:05:00,39.36,39.37,39.28,39.3,41029.0,32.6721,32.6804,32.6057,32.6223,41029.0
2017-12-15 10:10:00,39.3,39.32,39.25,39.25,75921.0,32.6223,32.6389,32.5808,32.5808,75921.0
2017-12-15 10:15:00,39.25,39.32,39.25,39.28,72247.0,32.5808,32.6389,32.5808,32.6057,72247.0
2017-12-15 10:20:00,39.29,39.34,39.25,39.34,43656.0,32.614,32.6555,32.5808,32.6555,43656.0
2017-12-15 10:25:00,39.34,39.38,39.32,39.32,40873.0,32.6555,32.6887,32.6389,32.6389,40873.0
2017-12-15 10:30:00,39.31,39.34,39.28,39.28,44510.0,32.6306,32.6555,32.6057,32.6057,44510.0
2017-12-15 10:35:00,39.27,39.3,39.26,39.3,22278.0,32.5974,32.6223,32.5891,32.6223,22278.0
2017-12-15 10:40:00,39.3,39.34,39.29,39.32,41011.0,32.6223,32.6555,32.614,32.6389,41011.0
2017-12-15 10:45:00,39.33,39.36,39.32,39.32,11526.0,32.6472,32.6721,32.6389,32.6389,11526.0
2017-12-15 10:50:00,39.32,39.35,39.32,39.34,34077.0,32.6389,32.6638,32.6389,32.6555,34077.0
2017-12-15 10:55:00,39.34,39.38,39.33,39.36,59853.0,32.6555,32.6887,32.6472,32.6721,59853.0
2017-12-15 11:00:00,39.36,39.43,39.36,39.43,22762.0,32.6721,32.7302,32.6721,32.7302,22762.0
2017-12-15 11:05:00,39.42,39.48,39.41,39.47,15728.0,32.7219,32.7717,32.7136,32.7634,15728.0
2017-12-15 11:10:00,39.47,39.49,39.46,39.46,12838.0,32.7634,32.78,32.7551,32.7551,12838.0
2017-12-15 11:15:00,39.45,39.45,39.4,39.41,16330.0,32.7468,32.7468,32.7053,32.7136,16330.0
2017-12-15 11:20:00,39.42,39.43,39.41,39.43,31741.0,32.7219,32.7302,32.7136,32.7302,31741.0
2017-12-15 11:25:00,39.43,39.44,39.42,39.43,81748.0,32.7302,32.7385,32.7219,32.7302,81748.0
2017-12-15 11:30:00,39.42,39.47,39.41,39.45,96086.0,32.7219,32.7634,32.7136,32.7468,96086.0
2017-12-15 11:35:00,39.44,39.46,39.43,39.46,63347.0,32.7385,32.7551,32.7302,32.7551,63347.0
2017-12-15 11:40:00,39.46,39.49,39.46,39.49,29618.0,32.7551,32.78,32.7551,32.78,29618.0
2017-12-15 11:45:00,39.49,39.57,39.49,39.57,40668.0,32.78,32.8464,32.78,32.8464,40668.0
2017-12-15 11:50:00,39.57,39.58,39.52,39.52,34265.0,32.8464,32.8547,32.8049,32.8049,34265.0
2017-12-15 11:55:00,39.52,39.54,39.49,39.52,48838.0,32.8049,32.8215,32.78,32.8049,48838.0
2017-12-15 12:00:00,39.53,39.54,39.51,39.52,70791.0,32.8132,32.8215,32.7966,32.8049,70791.0
2017-12-15 12:05:00,39.51,39.52,39.49,39.5,22156.0,32.7966,32.8049,32.78,32.7883,22156.0
2017-12-15 12:10:00,39.49,39.51,39.48,39.5,67689.0,32.78,32.7966,32.7717,32.7883,67689.0
2017-12-15 12:15:00,39.5,39.54,39.49,39.54,24580.0,32.7883,32.8215,32.78,32.8215,24580.0
2017-12-15 12:20:00,39.54,39.54,39.48,39.5,30656.0,32.8215,32.8215,32.7717,32.7883,30656.0
2017-12-15 12:25:00,39.5,39.51,39.46,39.48,22857.0,32.7883,32.7966,32.7551,32.7717,22857.0
2017-12-15 12:30:00,39.48,39.51,39.47,39.5,36049.0,32.7717,32.7966,32.7634,32.7883,36049.0
2017-12-15 12:35:00,39.5,39.5,39.47,39.49,23674.0,32.7883,32.7883,32.7634,32.78,23674.0
2017-12-15 12:40:00,39.49,39.5,39.45,39.46,32883.0,32.78,32.7883,32.7468,32.7551,32883.0
2017-12-15 12:45:00,39.46,39.53,39.45,39.53,43559.0,32.7551,32.8132,32.7468,32.8132,43559.0
2017-12-15 12:50:00,39.53,39.55,39.51,39.54,22818.0,32.8132,32.8298,32.7966,32.8215,22818.0
2017-12-15 12:55:00,39.53,39.53,39.5,39.52,14500.0,32.8132,32.8132,32.7883,32.8049,14500.0
2017-12-15 13:00:00,39.52,39.53,39.5,39.52,15642.0,32.8049,32.8132,32.7883,32.8049,15642.0
2017-12-15 13:05:00,39.52,39.52,39.48,39.5,25610.0,32.8049,32.8049,32.7717,32.7883,25610.0
2017-12-15 13:10:00,39.5,39.52,39.49,39.52,34841.0,32.7883,32.8049,32.78,32.8049,34841.0
2017-12-15 13:15:00,39.52,39.53,39.51,39.52,20820.0,32.8049,32.8132,32.7966,32.8049,20820.0
2017-12-15 13:20:00,39.52,39.54,39.5,39.53,38211.0,32.8049,32.8215,32.7883,32.8132,38211.0
2017-12-15 13:25:00,39.53,39.54,39.51,39.54,50684.0,32.8132,32.8215,32.7966,32.8215,50684.0
2017-12-15 13:30:00,39.54,39.54,39.51,39.53,21603.0,32.8215,32.8215,32.7966,32.8132,21603.0
2017-12-15 13:35:00,39.52,39.54,39.51,39.52,14713.0,32.8049,32.8215,32.7966,32.8049,14713.0
2017-12-15 13:40:00,39.52,39.52,39.47,39.49,39999.0,32.8049,32.8049,32.7634,32.78,39999.0
2017-12-15 13:45:00,39.5,39.52,39.48,39.51,23432.0,32.7883,32.8049,32.7717,32.7966,23432.0
2017-12-15 13:50:00,39.51,39.52,39.49,39.5,46412.0,32.7966,32.8049,32.78,32.7883,46412.0
2017-12-15 13:55:00,39.5,39.56,39.5,39.55,55117.0,32.7883,32.8381,32.7883,32.8298,55117.0
2017-12-15 14:00:00,39.55,39.58,39.54,39.58,37643.0,32.8298,32.8547,32.8215,32.8547,37643.0
2017-12-15 14:05:00,39.58,39.58,39.56,39.58,44923.0,32.8547,32.8547,32.8381,32.8547,44923.0
2017-12-15 14:10:00,39.58,39.58,39.54,39.55,39851.0,32.8547,32.8547,32.8215,32.8298,39851.0
2017-12-15 14:15:00,39.55,39.6,39.54,39.58,35511.0,32.8298,32.8713,32.8215,32.8547,35511.0
2017-12-15 14:20:00,39.57,39.58,39.54,39.55,41123.0,32.8464,32.8547,32.8215,32.8298,41123.0
2017-12-15 14:25:00,39.55,39.58,39.54,39.58,36837.0,32.8298,32.8547,32.8215,32.8547,36837.0
2017-12-15 14:30:00,39.57,39.59,39.57,39.58,21979.0,32.8464,32.863,32.8464,32.8547,21979.0
2017-12-15 14:35:00,39.58,39.59,39.55,39.56,53712.0,32.8547,32.863,32.8298,32.8381,53712.0
2017-12-15 14:40:00,39.56,39.59,39.56,39.59,30510.0,32.8381,32.863,32.8381,32.863,30510.0
2017-12-15 14:45:00,39.58,39.59,39.57,39.59,25956.0,32.8547,32.863,32.8464,32.863,25956.0
2017-12-15 14:50:00,39.59,39.59,39.58,39.59,16782.0,32.863,32.863,32.8547,32.863,16782.0
2017-12-15 14:55:00,39.58,39.6,39.57,39.59,34949.0,32.8547,32.8713,32.8464,32.863,34949.0
2017-12-15 15:00:00,39.59,39.62,39.58,39.62,29851.0,32.863,32.8879,32.8547,32.8879,29851.0
2017-12-15 15:05:00,39.62,39.62,39.59,39.6,54094.0,32.8879,32.8879,32.863,32.8713,54094.0
2017-12-15 15:10:00,39.61,39.61,39.56,39.61,107759.0,32.8796,32.8796,32.8381,32.8796,107759.0
2017-12-15 15:15:00,39.6,39.61,39.58,39.58,35605.0,32.8713,32.8796,32.8547,32.8547,35605.0
2017-12-15 15:20:00,39.58,39.6,39.57,39.57,61400.0,32.8547,32.8713,32.8464,32.8464,61400.0
2017-12-15 15:25:00,39.57,39.61,39.57,39.59,71844.0,32.8464,32.8796,32.8464,32.863,71844.0
2017-12-15 15:30:00,39.59,39.59,39.56,39.58,74929.0,32.863,32.863,32.8381,32.8547,74929.0
2017-12-15 15:35:00,39.58,39.58,39.54,39.54,58698.0,32.8547,32.8547,32.8215,32.8215,58698.0
2017-12-15 15:40:00,39.55,39.56,39.51,39.52,162608.0,32.8298,32.8381,32.7966,32.8049,162608.0
2017-12-15 15:45:00,39.51,39.51,39.45,39.46,130841.0,32.7966,32.7966,32.7468,32.7551,130841.0
2017-12-15 15:50:00,39.46,39.46,39.35,39.4,269434.0,32.7551,32.7551,32.6638,32.7053,269434.0
2017-12-15 15:55:00,39.41,39.55,39.38,39.52,763982.0,32.7136,32.8298,32.6887,32.8049,763982.0
2017-12-18 09:30:00,39.38,39.39,39.26,39.27,233627.0,32.6887,32.697,32.5891,32.5974,233627.0
2017-12-18 09:35:00,39.26,39.37,39.2,39.31,215944.0,32.5891,32.6804,32.5393,32.6306,215944.0
2017-12-18 09:40:00,39.3,39.36,39.27,39.32,146697.0,32.6223,32.6721,32.5974,32.6389,146697.0
2017-12-18 09:45:00,39.32,39.39,39.32,39.36,109472.0,32.6389,32.697,32.6389,32.6721,109472.0
2017-12-18 09:50:00,39.37,39.42,39.32,39.41,96730.0,32.6804,32.7219,32.6389,32.7136,96730.0
2017-12-18 09:55:00,39.41,39.43,39.37,39.4,101588.0,32.7136,32.7302,32.6804,32.7053,101588.0
2017-12-18 10:00:00,39.4,39.44,39.38,39.41,82167.0,32.7053,32.7385,32.6887,32.7136,82167.0
2017-12-18 10:05:00,39.41,39.47,39.4,39.44,109908.0,32.7136,32.7634,32.7053,32.7385,109908.0
2017-12-18 10:10:00,39.45,39.45,39.4,39.41,72533.0,32.7468,32.7468,32.7053,32.7136,72533.0
2017-12-18 10:15:00,39.41,39.44,39.39,39.44,74361.0,32.7136,32.7385,32.697,32.7385,74361.0
2017-12-18 10:20:00,39.43,39.44,39.41,39.42,50474.0,32.7302,32.7385,32.7136,32.7219,50474.0
2017-12-18 10:25:00,39.42,39.43,39.38,39.39,87447.0,32.7219,32.7302,32.6887,32.697,87447.0
2017-12-18 10:30:00,39.39,39.4,39.38,39.39,44407.0,32.697,32.7053,32.6887,32.697,44407.0
2017-12-18 10:35:00,39.38,39.39,39.35,39.36,58255.0,32.6887,32.697,32.6638,32.6721,58255.0
2017-12-18 10:40:00,39.35,39.36,39.31,39.34,60174.0,32.6638,32.6721,32.6306,32.6555,60174.0
2017-12-18 10:45:00,39.34,39.35,39.3,39.3,32962.0,32.6555,32.6638,32.6223,32.6223,32962.0
2017-12-18 10:50:00,39.3,39.31,39.27,39.3,45098.0,32.6223,32.6306,32.5974,32.6223,45098.0
2017-12-18 10:55:00,39.3,39.34,39.3,39.34,40401.0,32.6223,32.6555,32.6223,32.6555,40401.0
2017-12-18 11:00:00,39.34,39.37,39.32,39.34,55502.0,32.6555,32.6804,32.6389,32.6555,55502.0
2017-12-18 11:05:00,39.34,39.36,39.33,39.33,28607.0,32.6555,32.6721,32.6472,32.6472,28607.0
2017-12-18 11:10:00,39.33,39.37,39.33,39.36,43839.0,32.6472,32.6804,32.6472,32.6721,43839.0
2017-12-18 11:15:00,39.36,39.39,39.34,39.39,67630.0,32.6721,32.697,32.6555,32.697,67630.0
2017-12-18 11:20:00,39.39,39.39,39.37,39.39,34373.0,32.697,32.697,32.6804,32.697,34373.0
2017-12-18 11:25:00,39.39,39.4,39.35,39.36,50274.0,32.697,32.7053,32.6638,32.6721,50274.0
2017-12-18 11:30:00,39.35,39.36,39.34,39.35,51186.0,32.6638,32.6721,32.6555,32.6638,51186.0
2017-12-18 11:35:00,39.34,39.37,39.34,39.37,55152.0,32.6555,32.6804,32.6555,32.6804,55152.0
2017-12-18 11:40:00,39.37,39.39,39.36,39.38,38034.0,32.6804,32.697,32.6721,32.6887,38034.0
2017-12-18 11:45:00,39.38,39.4,39.37,39.37,41975.0,32.6887,32.7053,32.6804,32.6804,41975.0
2017-12-18 11:50:00,39.38,39.41,39.37,39.4,41207.0,32.6887,32.7136,32.6804,32.7053,41207.0
2017-12-18 11:55:00,39.4,39.41,39.37,39.39,55639.0,32.7053,32.7136,32.6804,32.697,55639.0
2017-12-18 12:00:00,39.39,39.41,39.38,39.41,56148.0,32.697,32.7136,32.6887,32.7136,56148.0
2017-12-18 12:05:00,39.41,39.44,39.4,39.44,30974.0,32.7136,32.7385,32.7053,32.7385,30974.0
2017-12-18 12:10:00,39.44,39.47,39.43,39.47,38546.0,32.7385,32.7634,32.7302,32.7634,38546.0
2017-12-18 12:15:00,39.46,39.47,39.42,39.42,85658.0,32.7551,32.7634,32.7219,32.7219,85658.0
2017-12-18 12:20:00,39.43,39.45,39.42,39.45,55348.0,32.7302,32.7468,32.7219,32.7468,55348.0
2017-12-18 12:25:00,39.44,39.47,39.44,39.47,56267.0,32.7385,32.7634,32.7385,32.7634,56267.0
2017-12-18 12:30:00,39.46,39.47,39.43,39.44,63438.0,32.7551,32.7634,32.7302,32.7385,63438.0
2017-12-18 12:35:00,39.44,39.44,39.39,39.39,24778.0,32.7385,32.7385,32.697,32.697,24778.0
2017-12-18 12:40:00,39.39,39.42,39.39,39.41,21955.0,32.697,32.7219,32.697,32.7136,21955.0
2017-12-18 12:45:00,39.42,39.44,39.41,39.44,28094.0,32.7219,32.7385,32.7136,32.7385,28094.0
2017-12-18 12:50:00,39.44,39.45,39.43,39.43,54510.0,32.7385,32.7468,32.7302,32.7302,54510.0
2017-12-18 12:55:00,39.44,39.45,39.41,39.44,48596.0,32.7385,32.7468,32.7136,32.7385,48596.0
2017-12-18 13:00:00,39.44,39.44,39.4,39.4,40303.0,32.7385,32.7385,32.7053,32.7053,40303.0
2017-12-18 13:05:00,39.4,39.41,39.38,39.39,21558.0,32.7053,32.7136,32.6887,32.697,21558.0
2017-12-18 13:10:00,39.38,39.4,39.36,39.38,33942.0,32.6887,32.7053,32.6721,32.6887,33942.0
2017-12-18 13:15:00,39.4,39.4,39.36,39.37,29523.0,32.7053,32.7053,32.6721,32.6804,29523.0
2017-12-18 13:20:00,39.36,39.38,39.36,39.36,29117.0,32.6721,32.6887,32.6721,32.6721,29117.0
2017-12-18 13:25:00,39.36,39.39,39.36,39.37,32510.0,32.6721,32.697,32.6721,32.6804,32510.0
2017-12-18 13:30:00,39.37,39.39,39.36,39.39,33159.0,32.6804,32.697,32.6721,32.697,33159.0
2017-12-18 13:35:00,39.39,39.4,39.35,39.36,36920.0,32.697,32.7053,32.6638,32.6721,36920.0
2017-12-18 13:40:00,39.36,39.38,39.35,39.38,29291.0,32.6721,32.6887,32.6638,32.6887,29291.0
2017-12-18 13:45:00,39.38,39.38,39.36,39.36,18734.0,32.6887,32.6887,32.6721,32.6721,18734.0
2017-12-18 13:50:00,39.36,39.38,39.34,39.34,48785.0,32.6721,32.6887,32.6555,32.6555,48785.0
2017-12-18 13:55:00,39.34,39.35,39.33,39.34,41992.0,32.6555,32.6638,32.6472,32.6555,41992.0
2017-12-18 14:00:00,39.35,39.36,39.34,39.35,27152.0,32.6638,32.6721,32.6555,32.6638,27152.0
2017-12-18 14:05:00,39.34,39.35,39.34,39.34,38416.0,32.6555,32.6638,32.6555,32.6555,38416.0
2017-12-18 14:10:00,39.34,39.36,39.33,39.33,69940.0,32.6555,32.6721,32.6472,32.6472,69940.0
2017-12-18 14:15:00,39.34,39.39,39.33,39.39,41029.0,32.6555,32.697,32.6472,32.697,41029.0
2017-12-18 14:20:00,39.39,39.4,39.36,39.38,36776.0,32.697,32.7053,32.6721,32.6887,36776.0
2017-12-18 14:25:00,39.38,39.41,39.37,39.38,26626.0,32.6887,32.7136,32.6804,32.6887,26626.0
2017-12-18 14:30:00,39.37,39.4,39.36,39.4,28628.0,32.6804,32.7053,32.6721,32.7053,28628.0
2017-12-18 14:35:00,39.4,39.41,39.38,39.39,33830.0,32.7053,32.7136,32.6887,32.697,33830.0
2017-12-18 14:40:00,39.39,39.4,39.38,39.4,34254.0,32.697,32.7053,32.6887,32.7053,34254.0
2017-12-18 14:45:00,39.4,39.41,39.39,39.41,29716.0,32.7053,32.7136,32.697,32.7136,29716.0
2017-12-18 14:50:00,39.41,39.41,39.37,39.38,54581.0,32.7136,32.7136,32.6804,32.6887,54581.0
2017-12-18 14:55:00,39.38,39.43,39.36,39.43,47508.0,32.6887,32.7302,32.6721,32.7302,47508.0
2017-12-18 15:00:00,39.43,39.43,39.4,39.43,42975.0,32.7302,32.7302,32.7053,32.7302,42975.0
2017-12-18 15:05:00,39.43,39.43,39.42,39.43,16706.0,32.7302,32.7302,32.7219,32.7302,16706.0
2017-12-18 15:10:00,39.42,39.44,39.39,39.42,69799.0,32.7219,32.7385,32.697,32.7219,69799.0
2017-12-18 15:15:00,39.43,39.43,39.41,39.43,32317.0,32.7302,32.7302,32.7136,32.7302,32317.0
2017-12-18 15:20:00,39.43,39.43,39.39,39.4,71687.0,32.7302,32.7302,32.697,32.7053,71687.0
2017-12-18 15:25:00,39.4,39.42,39.39,39.4,41469.0,32.7053,32.7219,32.697,32.7053,41469.0
2017-12-18 15:30:00,39.4,39.41,39.38,39.4,54811.0,32.7053,32.7136,32.6887,32.7053,54811.0
2017-12-18 15:35:00,39.4,39.41,39.38,39.41,58173.0,32.7053,32.7136,32.6887,32.7136,58173.0
2017-12-18 15:40:00,39.41,39.42,39.39,39.41,94464.0,32.7136,32.7219,32.697,32.7136,94464.0
2017-12-18 15:45:00,39.42,39.43,39.4,39.41,117533.0,32.7219,32.7302,32.7053,32.7136,117533.0
2017-12-18 15:50:00,39.4,39.41,39.37,39.4,193629.0,32.7053,32.7136,32.6804,32.7053,193629.0
2017-12-18 15:55:00,39.4,39.43,39.39,39.41,412813.0,32.7053,32.7302,32.697,32.7136,412813.0
2017-12-19 09:30:00,39.21,39.24,39.12,39.23,395573.0,32.5476,32.5725,32.4729,32.5642,395573.0
2017-12-19 09:35:00,39.23,39.29,39.16,39.17,211294.0,32.5642,32.614,32.5061,32.5144,211294.0
2017-12-19 09:40:00,39.17,39.21,39.15,39.15,99932.0,32.5144,32.5476,32.4978,32.4978,99932.0
2017-12-19 09:45:00,39.16,39.25,39.14,39.24,105461.0,32.5061,32.5808,32.4895,32.5725,105461.0
2017-12-19 09:50:00,39.23,39.25,39.16,39.22,148168.0,32.5642,32.5808,32.5061,32.5559,148168.0
2017-12-19 09:55:00,39.23,39.27,39.19,39.24,85524.0,32.5642,32.5974,32.531,32.5725,85524.0
2017-12-19 10:00:00,39.25,39.33,39.23,39.27,100298.0,32.5808,32.6472,32.5642,32.5974,100298.0
2017-12-19 10:05:00,39.27,39.32,39.26,39.29,54183.0,32.5974,32.6389,32.5891,32.614,54183.0
2017-12-19 10:10:00,39.29,39.34,39.28,39.31,41445.0,32.614,32.6555,32.6057,32.6306,41445.0
2017-12-19 10:15:00,39.32,39.34,39.29,39.32,44771.0,32.6389,32.6555,32.614,32.6389,44771.0
2017-12-19 10:20:00,39.33,39.34,39.26,39.27,53172.0,32.6472,32.6555,32.5891,32.5974,53172.0
2017-12-19 10:25:00,39.27,39.32,39.26,39.32,31035.0,32.5974,32.6389,32.5891,32.6389,31035.0
2017-12-19 10:30:00,39.32,39.36,39.31,39.34,45503.0,32.6389,32.6721,32.6306,32.6555,45503.0
2017-12-19 10:35:00,39.34,39.36,39.31,39.32,48842.0,32.6555,32.6721,32.6306,32.6389,48842.0
2017-12-19 10:40:00,39.33,39.37,39.32,39.36,38773.0,32.6472,32.6804,32.6389,32.6721,38773.0
2017-12-19 10:45:00,39.36,39.41,39.35,39.37,50528.0,32.6721,32.7136,32.6638,32.6804,50528.0
2017-12-19 10:50:00,39.37,39.37,39.32,39.32,32029.0,32.6804,32.6804,32.6389,32.6389,32029.0
2017-12-19 10:55:00,39.32,39.33,39.3,39.3,54728.0,32.6389,32.6472,32.6223,32.6223,54728.0
2017-12-19 11:00:00,39.3,39.33,39.29,39.32,29264.0,32.6223,32.6472,32.614,32.6389,29264.0
2017-12-19 11:05:00,39.31,39.32,39.29,39.29,20252.0,32.6306,32.6389,32.614,32.614,20252.0
2017-12-19 11:10:00,39.3,39.31,39.28,39.31,17939.0,32.6223,32.6306,32.6057,32.6306,17939.0
2017-12-19 11:15:00,39.32,39.36,39.31,39.34,30348.0,32.6389,32.6721,32.6306,32.6555,30348.0
2017-12-19 11:20:00,39.34,39.34,39.31,39.32,35843.0,32.6555,32.6555,32.6306,32.6389,35843.0
2017-12-19 11:25:00,39.32,39.33,39.3,39.32,48407.0,32.6389,32.6472,32.6223,32.6389,48407.0
2017-12-19 11:30:00,39.32,39.35,39.32,39.33,224239.0,32.6389,32.6638,32.6389,32.6472,224239.0
2017-12-19 11:35:00,39.33,39.35,39.32,39.34,36833.0,32.6472,32.6638,32.6389,32.6555,36833.0
2017-12-19 11:40:00,39.35,39.35,39.3,39.3,40030.0,32.6638,32.6638,32.6223,32.6223,40030.0
2017-12-19 11:45:00,39.3,39.31,39.26,39.29,50064.0,32.6223,32.6306,32.5891,32.614,50064.0
2017-12-19 11:50:00,39.29,39.3,39.26,39.27,30776.0,32.614,32.6223,32.5891,32.5974,30776.0
2017-12-19 11:55:00,39.27,39.27,39.23,39.23,44668.0,32.5974,32.5974,32.5642,32.5642,44668.0
2017-12-19 12:00:00,39.23,39.24,39.22,39.22,17442.0,32.5642,32.5725,32.5559,32.5559,17442.0
2017-12-19 12:05:00,39.22,39.23,39.21,39.22,38366.0,32.5559,32.5642,32.5476,32.5559,38366.0
2017-12-19 12:10:00,39.22,39.24,39.21,39.23,24865.0,32.5559,32.5725,32.5476,32.5642,24865.0
2017-12-19 12:15:00,39.24,39.24,39.21,39.21,9278.0,32.5725,32.5725,32.5476,32.5476,9278.0
2017-12-19 12:20:00,39.22,39.22,39.16,39.16,26859.0,32.5559,32.5559,32.5061,32.5061,26859.0
2017-12-19 12:25:00,39.16,39.18,39.16,39.18,29990.0,32.5061,32.5227,32.5061,32.5227,29990.0
2017-12-19 12:30:00,39.17,39.18,39.17,39.17,9457.0,32.5144,32.5227,32.5144,32.5144,9457.0
2017-12-19 12:35:00,39.18,39.21,39.17,39.21,26109.0,32.5227,32.5476,32.5144,32.5476,26109.0
2017-12-19 12:40:00,39.21,39.26,39.21,39.23,39332.0,32.5476,32.5891,32.5476,32.5642,39332.0
2017-12-19 12:45:00,39.23,39.24,39.21,39.22,13566.0,32.5642,32.5725,32.5476,32.5559,13566.0
2017-12-19 12:50:00,39.22,39.28,39.21,39.27,26750.0,32.5559,32.6057,32.5476,32.5974,26750.0
2017-12-19 12:55:00,39.27,39.28,39.26,39.27,14878.0,32.5974,32.6057,32.5891,32.5974,14878.0
2017-12-19 13:00:00,39.28,39.29,39.27,39.28,17416.0,32.6057,32.614,32.5974,32.6057,17416.0
2017-12-19 13:05:00,39.28,39.28,39.26,39.27,31006.0,32.6057,32.6057,32.5891,32.5974,31006.0
2017-12-19 13:10:00,39.27,39.27,39.23,39.25,16348.0,32.5974,32.5974,32.5642,32.5808,16348.0
2017-12-19 13:15:00,39.25,39.29,39.25,39.29,14180.0,32.5808,32.614,32.5808,32.614,14180.0
2017-12-19 13:20:00,39.29,39.29,39.27,39.29,17821.0,32.614,32.614,32.5974,32.614,17821.0
2017-12-19 13:25:00,39.29,39.3,39.28,39.3,21479.0,32.614,32.6223,32.6057,32.6223,21479.0
2017-12-19 13:30:00,39.3,39.35,39.29,39.34,59715.0,32.6223,32.6638,32.614,32.6555,59715.0
2017-12-19 13:35:00,39.34,39.34,39.32,39.34,19930.0,32.6555,32.6555,32.6389,32.6555,19930.0
2017-12-19 13:40:00,39.34,39.35,39.33,39.34,13963.0,32.6555,32.6638,32.6472,32.6555,13963.0
2017-12-19 13:45:00,39.35,39.36,39.34,39.36,13936.0,32.6638,32.6721,32.6555,32.6721,13936.0
2017-12-19 13:50:00,39.36,39.38,39.33,39.37,126676.0,32.6721,32.6887,32.6472,32.6804,126676.0
2017-12-19 13:55:00,39.37,39.38,39.36,39.37,7175.0,32.6804,32.6887,32.6721,32.6804,7175.0
2017-12-19 14:00:00,39.36,39.37,39.33,39.34,18215.0,32.6721,32.6804,32.6472,32.6555,18215.0
2017-12-19 14:05:00,39.33,39.35,39.33,39.34,20351.0,32.6472,32.6638,32.6472,32.6555,20351.0
2017-12-19 14:10:00,39.34,39.35,39.33,39.35,13599.0,32.6555,32.6638,32.6472,32.6638,13599.0
2017-12-19 14:15:00,39.34,39.36,39.33,39.33,12470.0,32.6555,32.6721,32.6472,32.6472,12470.0
2017-12-19 14:20:00,39.34,39.38,39.33,39.38,20688.0,32.6555,32.6887,32.6472,32.6887,20688.0
2017-12-19 14:25:00,39.38,39.4,39.37,39.39,18231.0,32.6887,32.7053,32.6804,32.697,18231.0
2017-12-19 14:30:00,39.39,39.39,39.36,39.36,25090.0,32.697,32.697,32.6721,32.6721,25090.0
2017-12-19 14:35:00,39.36,39.36,39.34,39.34,22657.0,32.6721,32.6721,32.6555,32.6555,22657.0
2017-12-19 14:40:00,39.34,39.35,39.34,39.34,17218.0,32.6555,32.6638,32.6555,32.6555,17218.0
2017-12-19 14:45:00,39.34,39.35,39.33,39.33,12841.0,32.6555,32.6638,32.6472,32.6472,12841.0
2017-12-19 14:50:00,39.34,39.35,39.29,39.3,43839.0,32.6555,32.6638,32.614,32.6223,43839.0
2017-12-19 14:55:00,39.3,39.31,39.28,39.29,35244.0,32.6223,32.6306,32.6057,32.614,35244.0
2017-12-19 15:00:00,39.29,39.3,39.26,39.26,27367.0,32.614,32.6223,32.5891,32.5891,27367.0
2017-12-19 15:05:00,39.26,39.28,39.25,39.27,38628.0,32.5891,32.6057,32.5808,32.5974,38628.0
2017-12-19 15:10:00,39.27,39.31,39.27,39.31,23043.0,32.5974,32.6306,32.5974,32.6306,23043.0
2017-12-19 15:15:00,39.3,39.32,39.28,39.3,33809.0,32.6223,32.6389,32.6057,32.6223,33809.0
2017-12-19 15:20:00,39.3,39.33,39.28,39.29,33397.0,32.6223,32.6472,32.6057,32.614,33397.0
2017-12-19 15:25:00,39.29,39.3,39.28,39.29,28224.0,32.614,32.6223,32.6057,32.614,28224.0
2017-12-19 15:30:00,39.29,39.3,39.28,39.29,39358.0,32.614,32.6223,32.6057,32.614,39358.0
2017-12-19 15:35:00,39.29,39.3,39.27,39.3,70607.0,32.614,32.6223,32.5974,32.6223,70607.0
2017-12-19 15:40:00,39.3,39.33,39.29,39.33,34873.0,32.6223,32.6472,32.614,32.6472,34873.0
2017-12-19 15:45:00,39.34,39.35,39.33,39.34,39310.0,32.6555,32.6638,32.6472,32.6555,39310.0
2017-12-19 15:50:00,39.34,39.37,39.33,39.37,87756.0,32.6555,32.6804,32.6472,32.6804,87756.0
2017-12-19 15:55:00,39.37,39.38,39.33,39.35,176312.0,32.6804,32.6887,32.6472,32.6638,176312.0
2017-12-20 09:30:00,39.38,39.43,39.3,39.33,241091.0,32.6887,32.7302,32.6223,32.6472,241091.0
2017-12-20 09:35:00,39.32,39.36,39.25,39.25,168461.0,32.6389,32.6721,32.5808,32.5808,168461.0
2017-12-20 09:40:00,39.25,39.27,39.19,39.21,299009.0,32.5808,32.5974,32.531,32.5476,299009.0
2017-12-20 09:45:00,39.2,39.23,39.19,39.2,85540.0,32.5393,32.5642,32.531,32.5393,85540.0
2017-12-20 09:50:00,39.19,39.24,39.19,39.21,79246.0,32.531,32.5725,32.531,32.5476,79246.0
2017-12-20 09:55:00,39.21,39.24,39.17,39.23,81086.0,32.5476,32.5725,32.5144,32.5642,81086.0
2017-12-20 10:00:00,39.23,39.27,39.22,39.27,39106.0,32.5642,32.5974,32.5559,32.5974,39106.0
2017-12-20 10:05:00,39.26,39.32,39.23,39.32,84028.0,32.5891,32.6389,32.5642,32.6389,84028.0
2017-12-20 10:10:00,39.32,39.36,39.32,39.34,36835.0,32.6389,32.6721,32.6389,32.6555,36835.0
2017-12-20 10:15:00,39.33,39.34,39.26,39.28,61811.0,32.6472,32.6555,32.5891,32.6057,61811.0
2017-12-20 10:20:00,39.27,39.3,39.23,39.23,36202.0,32.5974,32.6223,32.5642,32.5642,36202.0
2017-12-20 10:25:00,39.23,39.29,39.23,39.29,28573.0,32.5642,32.614,32.5642,32.614,28573.0
2017-12-20 10:30:00,39.29,39.3,39.24,39.29,34499.0,32.614,32.6223,32.5725,32.614,34499.0
2017-12-20 10:35:00,39.29,39.3,39.24,39.24,35652.0,32.614,32.6223,32.5725,32.5725,35652.0
2017-12-20 10:40:00,39.24,39.28,39.23,39.26,59543.0,32.5725,32.6057,32.5642,32.5891,59543.0
2017-12-20 10:45:00,39.26,39.32,39.25,39.31,56749.0,32.5891,32.6389,32.5808,32.6306,56749.0
2017-12-20 10:50:00,39.31,39.35,39.31,39.34,34422.0,32.6306,32.6638,32.6306,32.6555,34422.0
2017-12-20 10:55:00,39.35,39.35,39.31,39.34,30313.0,32.6638,32.6638,32.6306,32.6555,30313.0
2017-12-20 11:00:00,39.33,39.37,39.31,39.36,105945.0,32.6472,32.6804,32.6306,32.6721,105945.0
2017-12-20 11:05:00,39.36,39.39,39.35,39.39,108461.0,32.6721,32.697,32.6638,32.697,108461.0
2017-12-20 11:10:00,39.38,39.43,39.38,39.42,112376.0,32.6887,32.7302,32.6887,32.7219,112376.0
2017-12-20 11:15:00,39.42,39.47,39.41,39.43,130632.0,32.7219,32.7634,32.7136,32.7302,130632.0
2017-12-20 11:20:00,39.43,39.45,39.38,39.4,53379.0,32.7302,32.7468,32.6887,32.7053,53379.0
2017-12-20 11:25:00,39.4,39.45,39.39,39.44,55618.0,32.7053,32.7468,32.697,32.7385,55618.0
2017-12-20 11:30:00,39.44,39.49,39.43,39.49,36270.0,32.7385,32.78,32.7302,32.78,36270.0
2017-12-20 11:35:00,39.49,39.51,39.46,39.46,90319.0,32.78,32.7966,32.7551,32.7551,90319.0
2017-12-20 11:40:00,39.46,39.46,39.43,39.43,37930.0,32.7551,32.7551,32.7302,32.7302,37930.0
2017-12-20 11:45:00,39.42,39.43,39.37,39.37,24132.0,32.7219,32.7302,32.6804,32.6804,24132.0
2017-12-20 11:50:00,39.38,39.45,39.36,39.45,33869.0,32.6887,32.7468,32.6721,32.7468,33869.0
2017-12-20 11:55:00,39.45,39.46,39.43,39.43,22774.0,32.7468,32.7551,32.7302,32.7302,22774.0
2017-12-20 12:00:00,39.43,39.48,39.42,39.47,44025.0,32.7302,32.7717,32.7219,32.7634,44025.0
2017-12-20 12:05:00,39.47,39.47,39.42,39.43,28894.0,32.7634,32.7634,32.7219,32.7302,28894.0
2017-12-20 12:10:00,39.43,39.49,39.42,39.49,46588.0,32.7302,32.78,32.7219,32.78,46588.0
2017-12-20 12:15:00,39.5,39.54,39.48,39.51,45584.0,32.7883,32.8215,32.7717,32.7966,45584.0
2017-12-20 12:20:00,39.51,39.55,39.49,39.55,34606.0,32.7966,32.8298,32.78,32.8298,34606.0
2017-12-20 12:25:00,39.54,39.55,39.51,39.52,38875.0,32.8215,32.8298,32.7966,32.8049,38875.0
2017-12-20 12:30:00,39.52,39.53,39.51,39.51,20236.0,32.8049,32.8132,32.7966,32.7966,20236.0
2017-12-20 12:35:00,39.52,39.52,39.47,39.47,21672.0,32.8049,32.8049,32.7634,32.7634,21672.0
2017-12-20 12:40:00,39.47,39.52,39.47,39.48,32150.0,32.7634,32.8049,32.7634,32.7717,32150.0
2017-12-20 12:45:00,39.48,39.54,39.48,39.54,27541.0,32.7717,32.8215,32.7717,32.8215,27541.0
2017-12-20 12:50:00,39.55,39.56,39.52,39.52,31640.0,32.8298,32.8381,32.8049,32.8049,31640.0
2017-12-20 12:55:00,39.52,39.56,39.52,39.54,40998.0,32.8049,32.8381,32.8049,32.8215,40998.0
2017-12-20 13:00:00,39.54,39.56,39.52,39.55,23451.0,32.8215,32.8381,32.8049,32.8298,23451.0
2017-12-20 13:05:00,39.56,39.58,39.55,39.58,28001.0,32.8381,32.8547,32.8298,32.8547,28001.0
2017-12-20 13:10:00,39.57,39.59,39.55,39.57,27872.0,32.8464,32.863,32.8298,32.8464,27872.0
2017-12-20 13:15:00,39.57,39.57,39.52,39.53,57359.0,32.8464,32.8464,32.8049,32.8132,57359.0
2017-12-20 13:20:00,39.53,39.57,39.51,39.55,47700.0,32.8132,32.8464,32.7966,32.8298,47700.0
2017-12-20 13:25:00,39.55,39.56,39.54,39.56,15835.0,32.8298,32.8381,32.8215,32.8381,15835.0
2017-12-20 13:30:00,39.55,39.59,39.55,39.59,32588.0,32.8298,32.863,32.8298,32.863,32588.0
2017-12-20 13:35:00,39.59,39.59,39.58,39.58,8562.0,32.863,32.863,32.8547,32.8547,8562.0
2017-12-20 13:40:00,39.59,39.59,39.54,39.55,22678.0,32.863,32.863,32.8215,32.8298,22678.0
2017-12-20 13:45:00,39.55,39.57,39.54,39.57,20765.0,32.8298,32.8464,32.8215,32.8464,20765.0
2017-12-20 13:50:00,39.57,39.57,39.56,39.57,3964.0,32.8464,32.8464,32.8381,32.8464,3964.0
2017-12-20 13:55:00,39.57,39.57,39.55,39.55,27377.0,32.8464,32.8464,32.8298,32.8298,27377.0
2017-12-20 14:00:00,39.55,39.59,39.54,39.55,53768.0,32.8298,32.863,32.8215,32.8298,53768.0
2017-12-20 14:05:00,39.55,39.56,39.53,39.55,26863.0,32.8298,32.8381,32.8132,32.8298,26863.0
2017-12-20 14:10:00,39.55,39.56,39.52,39.53,71361.0,32.8298,32.8381,32.8049,32.8132,71361.0
2017-12-20 14:15:00,39.53,39.54,39.51,39.52,21405.0,32.8132,32.8215,32.7966,32.8049,21405.0
2017-12-20 14:20:00,39.52,39.56,39.51,39.55,35461.0,32.8049,32.8381,32.7966,32.8298,35461.0
2017-12-20 14:25:00,39.56,39.59,39.53,39.55,67314.0,32.8381,32.863,32.8132,32.8298,67314.0
2017-12-20 14:30:00,39.55,39.61,39.55,39.61,180179.0,32.8298,32.8796,32.8298,32.8796,180179.0
2017-12-20 14:35:00,39.61,39.61,39.55,39.55,86248.0,32.8796,32.8796,32.8298,32.8298,86248.0
2017-12-20 14:40:00,39.55,39.56,39.55,39.55,19194.0,32.8298,32.8381,32.8298,32.8298,19194.0
2017-12-20 14:45:00,39.56,39.57,39.54,39.55,48323.0,32.8381,32.8464,32.8215,32.8298,48323.0
2017-12-20 14:50:00,39.54,39.55,39.54,39.55,28317.0,32.8215,32.8298,32.8215,32.8298,28317.0
2017-12-20 14:55:00,39.54,39.55,39.52,39.54,37018.0,32.8215,32.8298,32.8049,32.8215,37018.0
2017-12-20 15:00:00,39.54,39.54,39.5,39.51,61945.0,32.8215,32.8215,32.7883,32.7966,61945.0
2017-12-20 15:05:00,39.5,39.52,39.46,39.46,84787.0,32.7883,32.8049,32.7551,32.7551,84787.0
2017-12-20 15:10:00,39.46,39.48,39.41,39.47,89520.0,32.7551,32.7717,32.7136,32.7634,89520.0
2017-12-20 15:15:00,39.46,39.48,39.44,39.47,60430.0,32.7551,32.7717,32.7385,32.7634,60430.0
2017-12-20 15:20:00,39.47,39.5,39.46,39.49,77282.0,32.7634,32.7883,32.7551,32.78,77282.0
2017-12-20 15:25:00,39.5,39.5,39.45,39.46,74341.0,32.7883,32.7883,32.7468,32.7551,74341.0
2017-12-20 15:30:00,39.46,39.49,39.45,39.48,147752.0,32.7551,32.78,32.7468,32.7717,147752.0
2017-12-20 15:35:00,39.47,39.5,39.46,39.48,114224.0,32.7634,32.7883,32.7551,32.7717,114224.0
2017-12-20 15:40:00,39.48,39.49,39.43,39.43,125662.0,32.7717,32.78,32.7302,32.7302,125662.0
2017-12-20 15:45:00,39.44,39.45,39.4,39.4,98777.0,32.7385,32.7468,32.7053,32.7053,98777.0
2017-12-20 15:50:00,39.4,39.41,39.37,39.38,174107.0,32.7053,32.7136,32.6804,32.6887,174107.0
2017-12-20 15:55:00,39.37,39.46,39.36,39.43,468390.0,32.6804,32.7551,32.6721,32.7302,468390.0
2017-12-21 09:30:00,39.56,39.62,39.49,39.59,131052.0,32.8381,32.8879,32.78,32.863,131052.0
2017-12-21 09:35:00,39.59,39.66,39.58,39.59,105001.0,32.863,32.9212,32.8547,32.863,105001.0
2017-12-21 09:40:00,39.59,39.59,39.51,39.56,74894.0,32.863,32.863,32.7966,32.8381,74894.0
2017-12-21 09:45:00,39.55,39.58,39.52,39.57,72873.0,32.8298,32.8547,32.8049,32.8464,72873.0
2017-12-21 09:50:00,39.57,39.58,39.52,39.52,40665.0,32.8464,32.8547,32.8049,32.8049,40665.0
2017-12-21 09:55:00,39.51,39.51,39.47,39.47,34057.0,32.7966,32.7966,32.7634,32.7634,34057.0
2017-12-21 10:00:00,39.46,39.49,39.44,39.45,27667.0,32.7551,32.78,32.7385,32.7468,27667.0
2017-12-21 10:05:00,39.45,39.45,39.42,39.42,30214.0,32.7468,32.7468,32.7219,32.7219,30214.0
2017-12-21 10:10:00,39.43,39.43,39.39,39.43,52246.0,32.7302,32.7302,32.697,32.7302,52246.0
2017-12-21 10:15:00,39.42,39.47,39.42,39.45,28111.0,32.7219,32.7634,32.7219,32.7468,28111.0
2017-12-21 10:20:00,39.45,39.5,39.4,39.5,76692.0,32.7468,32.7883,32.7053,32.7883,76692.0
2017-12-21 10:25:00,39.5,39.5,39.46,39.47,24900.0,32.7883,32.7883,32.7551,32.7634,24900.0
2017-12-21 10:30:00,39.47,39.52,39.44,39.52,234686.0,32.7634,32.8049,32.7385,32.8049,234686.0
2017-12-21 10:35:00,39.52,39.59,39.51,39.57,167819.0,32.8049,32.863,32.7966,32.8464,167819.0
2017-12-21 10:40:00,39.57,39.58,39.54,39.55,27140.0,32.8464,32.8547,32.8215,32.8298,27140.0
2017-12-21 10:45:00,39.55,39.55,39.48,39.5,22160.0,32.8298,32.8298,32.7717,32.7883,22160.0
2017-12-21 10:50:00,39.5,39.5,39.46,39.46,30311.0,32.7883,32.7883,32.7551,32.7551,30311.0
2017-12-21 10:55:00,39.46,39.49,39.43,39.43,35590.0,32.7551,32.78,32.7302,32.7302,35590.0
2017-12-21 11:00:00,39.43,39.45,39.42,39.45,25127.0,32.7302,32.7468,32.7219,32.7468,25127.0
2017-12-21 11:05:00,39.46,39.49,39.45,39.47,23037.0,32.7551,32.78,32.7468,32.7634,23037.0
2017-12-21 11:10:00,39.47,39.47,39.44,39.46,30727.0,32.7634,32.7634,32.7385,32.7551,30727.0
2017-12-21 11:15:00,39.47,39.48,39.46,39.47,12693.0,32.7634,32.7717,32.7551,32.7634,12693.0
2017-12-21 11:20:00,39.47,39.5,39.46,39.5,39803.0,32.7634,32.7883,32.7551,32.7883,39803.0
2017-12-21 11:25:00,39.5,39.51,39.48,39.5,38691.0,32.7883,32.7966,32.7717,32.7883,38691.0
2017-12-21 11:30:00,39.5,39.51,39.48,39.49,14908.0,32.7883,32.7966,32.7717,32.78,14908.0
2017-12-21 11:35:00,39.5,39.51,39.47,39.49,38065.0,32.7883,32.7966,32.7634,32.78,38065.0
2017-12-21 11:40:00,39.48,39.48,39.41,39.44,61111.0,32.7717,32.7717,32.7136,32.7385,61111.0
2017-12-21 11:45:00,39.44,39.44,39.41,39.41,14523.0,32.7385,32.7385,32.7136,32.7136,14523.0
2017-12-21 11:50:00,39.41,39.43,39.41,39.43,10460.0,32.7136,32.7302,32.7136,32.7302,10460.0
2017-12-21 11:55:00,39.42,39.43,39.4,39.41,9843.0,32.7219,32.7302,32.7053,32.7136,9843.0
2017-12-21 12:00:00,39.41,39.41,39.39,39.41,24399.0,32.7136,32.7136,32.697,32.7136,24399.0
2017-12-21 12:05:00,39.41,39.44,39.4,39.44,38608.0,32.7136,32.7385,32.7053,32.7385,38608.0
2017-12-21 12:10:00,39.44,39.46,39.43,39.45,10238.0,32.7385,32.7551,32.7302,32.7468,10238.0
2017-12-21 12:15:00,39.44,39.45,39.44,39.45,19453.0,32.7385,32.7468,32.7385,32.7468,19453.0
2017-12-21 12:20:00,39.45,39.46,39.44,39.46,31502.0,32.7468,32.7551,32.7385,32.7551,31502.0
2017-12-21 12:25:00,39.46,39.49,39.45,39.48,31365.0,32.7551,32.78,32.7468,32.7717,31365.0
2017-12-21 12:30:00,39.48,39.49,39.45,39.46,13598.0,32.7717,32.78,32.7468,32.7551,13598.0
2017-12-21 12:35:00,39.46,39.46,39.45,39.45,5194.0,32.7551,32.7551,32.7468,32.7468,5194.0
2017-12-21 12:40:00,39.46,39.46,39.43,39.43,17120.0,32.7551,32.7551,32.7302,32.7302,17120.0
2017-12-21 12:45:00,39.43,39.47,39.43,39.45,28968.0,32.7302,32.7634,32.7302,32.7468,28968.0
2017-12-21 12:50:00,39.46,39.47,39.45,39.47,8515.0,32.7551,32.7634,32.7468,32.7634,8515.0
2017-12-21 12:55:00,39.47,39.47,39.44,39.46,13211.0,32.7634,32.7634,32.7385,32.7551,13211.0
2017-12-21 13:00:00,39.45,39.47,39.45,39.47,19366.0,32.7468,32.7634,32.7468,32.7634,19366.0
2017-12-21 13:05:00,39.47,39.47,39.45,39.45,9240.0,32.7634,32.7634,32.7468,32.7468,9240.0
2017-12-21 13:10:00,39.45,39.45,39.41,39.43,27107.0,32.7468,32.7468,32.7136,32.7302,27107.0
2017-12-21 13:15:00,39.44,39.45,39.43,39.45,14746.0,32.7385,32.7468,32.7302,32.7468,14746.0
2017-12-21 13:20:00,39.45,39.46,39.42,39.42,16921.0,32.7468,32.7551,32.7219,32.7219,16921.0
2017-12-21 13:25:00,39.42,39.45,39.42,39.43,15400.0,32.7219,32.7468,32.7219,32.7302,15400.0
2017-12-21 13:30:00,39.43,39.44,39.43,39.43,5378.0,32.7302,32.7385,32.7302,32.7302,5378.0
2017-12-21 13:35:00,39.44,39.44,39.4,39.41,35742.0,32.7385,32.7385,32.7053,32.7136,35742.0
2017-12-21 13:40:00,39.42,39.42,39.41,39.41,5402.0,32.7219,32.7219,32.7136,32.7136,5402.0
2017-12-21 13:45:00,39.41,39.42,39.41,39.42,3250.0,32.7136,32.7219,32.7136,32.7219,3250.0
2017-12-21 13:50:00,39.41,39.42,39.38,39.39,23747.0,32.7136,32.7219,32.6887,32.697,23747.0
2017-12-21 13:55:00,39.39,39.4,39.35,39.37,40526.0,32.697,32.7053,32.6638,32.6804,40526.0
2017-12-21 14:00:00,39.36,39.37,39.35,39.35,5998.0,32.6721,32.6804,32.6638,32.6638,5998.0
2017-12-21 14:05:00,39.35,39.36,39.35,39.36,6066.0,32.6638,32.6721,32.6638,32.6721,6066.0
2017-12-21 14:10:00,39.35,39.36,39.31,39.32,24919.0,32.6638,32.6721,32.6306,32.6389,24919.0
2017-12-21 14:15:00,39.33,39.33,39.31,39.32,18097.0,32.6472,32.6472,32.6306,32.6389,18097.0
2017-12-21 14:20:00,39.33,39.35,39.32,39.33,27746.0,32.6472,32.6638,32.6389,32.6472,27746.0
2017-12-21 14:25:00,39.33,39.36,39.32,39.35,19158.0,32.6472,32.6721,32.6389,32.6638,19158.0
2017-12-21 14:30:00,39.35,39.36,39.34,39.34,9670.0,32.6638,32.6721,32.6555,32.6555,9670.0
2017-12-21 14:35:00,39.35,39.36,39.34,39.36,29780.0,32.6638,32.6721,32.6555,32.6721,29780.0
2017-12-21 14:40:00,39.36,39.36,39.34,39.36,21687.0,32.6721,32.6721,32.6555,32.6721,21687.0
2017-12-21 14:45:00,39.36,39.36,39.35,39.36,7363.0,32.6721,32.6721,32.6638,32.6721,7363.0
2017-12-21 14:50:00,39.36,39.37,39.35,39.36,35501.0,32.6721,32.6804,32.6638,32.6721,35501.0
2017-12-21 14:55:00,39.37,39.37,39.36,39.37,7706.0,32.6804,32.6804,32.6721,32.6804,7706.0
2017-12-21 15:00:00,39.36,39.37,39.31,39.32,37966.0,32.6721,32.6804,32.6306,32.6389,37966.0
2017-12-21 15:05:00,39.31,39.32,39.31,39.31,20935.0,32.6306,32.6389,32.6306,32.6306,20935.0
2017-12-21 15:10:00,39.32,39.32,39.3,39.3,64127.0,32.6389,32.6389,32.6223,32.6223,64127.0
2017-12-21 15:15:00,39.3,39.31,39.26,39.29,75389.0,32.6223,32.6306,32.5891,32.614,75389.0
2017-12-21 15:20:00,39.28,39.29,39.26,39.27,42808.0,32.6057,32.614,32.5891,32.5974,42808.0
2017-12-21 15:25:00,39.28,39.29,39.24,39.27,74826.0,32.6057,32.614,32.5725,32.5974,74826.0
2017-12-21 15:30:00,39.27,39.29,39.26,39.27,63720.0,32.5974,32.614,32.5891,32.5974,63720.0
2017-12-21 15:35:00,39.27,39.3,39.26,39.3,35556.0,32.5974,32.6223,32.5891,32.6223,35556.0
2017-12-21 15:40:00,39.29,39.3,39.27,39.3,52002.0,32.614,32.6223,32.5974,32.6223,52002.0
2017-12-21 15:45:00,39.29,39.3,39.25,39.26,61239.0,32.614,32.6223,32.5808,32.5891,61239.0
2017-12-21 15:50:00,39.25,39.25,39.21,39.21,73094.0,32.5808,32.5808,32.5476,32.5476,73094.0
2017-12-21 15:55:00,39.21,39.24,39.2,39.23,255134.0,32.5476,32.5725,32.5393,32.5642,255134.0
2017-12-22 09:30:00,39.6,39.62,39.32,39.38,248606.0,32.8713,32.8879,32.6389,32.6887,248606.0
2017-12-22 09:35:00,39.37,39.39,39.31,39.38,94038.0,32.6804,32.697,32.6306,32.6887,94038.0
2017-12-22 09:40:00,39.38,39.44,39.3,39.42,91448.0,32.6887,32.7385,32.6223,32.7219,91448.0
2017-12-22 09:45:00,39.43,39.46,39.4,39.4,41165.0,32.7302,32.7551,32.7053,32.7053,41165.0
2017-12-22 09:50:00,39.41,39.5,39.4,39.5,62879.0,32.7136,32.7883,32.7053,32.7883,62879.0
2017-12-22 09:55:00,39.5,39.55,39.47,39.54,51847.0,32.7883,32.8298,32.7634,32.8215,51847.0
2017-12-22 10:00:00,39.54,39.57,39.53,39.54,50646.0,32.8215,32.8464,32.8132,32.8215,50646.0
2017-12-22 10:05:00,39.55,39.55,39.5,39.51,36526.0,32.8298,32.8298,32.7883,32.7966,36526.0
2017-12-22 10:10:00,39.51,39.52,39.45,39.51,44335.0,32.7966,32.8049,32.7468,32.7966,44335.0
2017-12-22 10:15:00,39.51,39.52,39.49,39.51,21576.0,32.7966,32.8049,32.78,32.7966,21576.0
2017-12-22 10:20:00,39.52,39.52,39.48,39.51,24937.0,32.8049,32.8049,32.7717,32.7966,24937.0
2017-12-22 10:25:00,39.5,39.5,39.45,39.46,36916.0,32.7883,32.7883,32.7468,32.7551,36916.0
2017-12-22 10:30:00,39.46,39.48,39.45,39.47,43116.0,32.7551,32.7717,32.7468,32.7634,43116.0
2017-12-22 10:35:00,39.47,39.47,39.42,39.42,20566.0,32.7634,32.7634,32.7219,32.7219,20566.0
2017-12-22 10:40:00,39.42,39.47,39.4,39.45,19031.0,32.7219,32.7634,32.7053,32.7468,19031.0
2017-12-22 10:45:00,39.46,39.49,39.46,39.48,11461.0,32.7551,32.78,32.7551,32.7717,11461.0
2017-12-22 10:50:00,39.48,39.49,39.46,39.48,14196.0,32.7717,32.78,32.7551,32.7717,14196.0
2017-12-22 10:55:00,39.48,39.48,39.45,39.45,21436.0,32.7717,32.7717,32.7468,32.7468,21436.0
2017-12-22 11:00:00,39.46,39.48,39.45,39.48,27998.0,32.7551,32.7717,32.7468,32.7717,27998.0
2017-12-22 11:05:00,39.47,39.5,39.46,39.48,78852.0,32.7634,32.7883,32.7551,32.7717,78852.0
2017-12-22 11:10:00,39.48,39.5,39.48,39.5,15438.0,32.7717,32.7883,32.7717,32.7883,15438.0
2017-12-22 11:15:00,39.49,39.5,39.47,39.48,29825.0,32.78,32.7883,32.7634,32.7717,29825.0
2017-12-22 11:20:00,39.48,39.53,39.48,39.52,15419.0,32.7717,32.8132,32.7717,32.8049,15419.0
2017-12-22 11:25:00,39.51,39.52,39.49,39.49,7260.0,32.7966,32.8049,32.78,32.78,7260.0
2017-12-22 11:30:00,39.49,39.52,39.48,39.5,24577.0,32.78,32.8049,32.7717,32.7883,24577.0
2017-12-22 11:35:00,39.5,39.51,39.49,39.5,13741.0,32.7883,32.7966,32.78,32.7883,13741.0
2017-12-22 11:40:00,39.51,39.52,39.5,39.52,7092.0,32.7966,32.8049,32.7883,32.8049,7092.0
2017-12-22 11:45:00,39.52,39.52,39.5,39.51,8355.0,32.8049,32.8049,32.7883,32.7966,8355.0
2017-12-22 11:50:00,39.5,39.52,39.49,39.49,16346.0,32.7883,32.8049,32.78,32.78,16346.0
2017-12-22 11:55:00,39.49,39.51,39.49,39.5,8085.0,32.78,32.7966,32.78,32.7883,8085.0
2017-12-22 12:00:00,39.51,39.51,39.49,39.49,31615.0,32.7966,32.7966,32.78,32.78,31615.0
2017-12-22 12:05:00,39.49,39.5,39.47,39.47,12109.0,32.78,32.7883,32.7634,32.7634,12109.0
2017-12-22 12:10:00,39.48,39.49,39.47,39.48,10110.0,32.7717,32.78,32.7634,32.7717,10110.0
2017-12-22 12:15:00,39.48,39.49,39.48,39.48,2127.0,32.7717,32.78,32.7717,32.7717,2127.0
2017-12-22 12:20:00,39.48,39.49,39.46,39.46,12041.0,32.7717,32.78,32.7551,32.7551,12041.0
2017-12-22 12:25:00,39.46,39.47,39.46,39.46,2663.0,32.7551,32.7634,32.7551,32.7551,2663.0
2017-12-22 12:30:00,39.47,39.49,39.46,39.47,23923.0,32.7634,32.78,32.7551,32.7634,23923.0
2017-12-22 12:35:00,39.47,39.48,39.46,39.47,14200.0,32.7634,32.7717,32.7551,32.7634,14200.0
2017-12-22 12:40:00,39.48,39.49,39.47,39.49,13941.0,32.7717,32.78,32.7634,32.78,13941.0
2017-12-22 12:45:00,39.48,39.49,39.48,39.48,7354.0,32.7717,32.78,32.7717,32.7717,7354.0
2017-12-22 12:50:00,39.48,39.5,39.48,39.5,6752.0,32.7717,32.7883,32.7717,32.7883,6752.0
2017-12-22 12:55:00,39.5,39.53,39.5,39.51,14104.0,32.7883,32.8132,32.7883,32.7966,14104.0
2017-12-22 13:00:00,39.5,39.53,39.5,39.52,10015.0,32.7883,32.8132,32.7883,32.8049,10015.0
2017-12-22 13:05:00,39.53,39.53,39.52,39.53,6861.0,32.8132,32.8132,32.8049,32.8132,6861.0
2017-12-22 13:10:00,39.53,39.53,39.52,39.52,9830.0,32.8132,32.8132,32.8049,32.8049,9830.0
2017-12-22 13:15:00,39.52,39.56,39.52,39.55,20446.0,32.8049,32.8381,32.8049,32.8298,20446.0
2017-12-22 13:20:00,39.55,39.55,39.54,39.54,3862.0,32.8298,32.8298,32.8215,32.8215,3862.0
2017-12-22 13:25:00,39.55,39.55,39.52,39.53,7113.0,32.8298,32.8298,32.8049,32.8132,7113.0
2017-12-22 13:30:00,39.53,39.53,39.52,39.52,5109.0,32.8132,32.8132,32.8049,32.8049,5109.0
2017-12-22 13:35:00,39.52,39.53,39.52,39.52,4448.0,32.8049,32.8132,32.8049,32.8049,4448.0
2017-12-22 13:40:00,39.52,39.57,39.52,39.57,31491.0,32.8049,32.8464,32.8049,32.8464,31491.0
2017-12-22 13:45:00,39.57,39.59,39.56,39.57,11514.0,32.8464,32.863,32.8381,32.8464,11514.0
2017-12-22 13:50:00,39.57,39.58,39.57,39.57,12715.0,32.8464,32.8547,32.8464,32.8464,12715.0
2017-12-22 13:55:00,39.57,39.59,39.57,39.57,10982.0,32.8464,32.863,32.8464,32.8464,10982.0
2017-12-22 14:00:00,39.57,39.59,39.57,39.57,14246.0,32.8464,32.863,32.8464,32.8464,14246.0
2017-12-22 14:05:00,39.56,39.57,39.53,39.53,16836.0,32.8381,32.8464,32.8132,32.8132,16836.0
2017-12-22 14:10:00,39.53,39.55,39.53,39.55,11992.0,32.8132,32.8298,32.8132,32.8298,11992.0
2017-12-22 14:15:00,39.55,39.55,39.54,39.54,4583.0,32.8298,32.8298,32.8215,32.8215,4583.0
2017-12-22 14:20:00,39.54,39.57,39.54,39.55,22211.0,32.8215,32.8464,32.8215,32.8298,22211.0
2017-12-22 14:25:00,39.55,39.56,39.52,39.52,22945.0,32.8298,32.8381,32.8049,32.8049,22945.0
2017-12-22 14:30:00,39.53,39.54,39.53,39.53,5134.0,32.8132,32.8215,32.8132,32.8132,5134.0
2017-12-22 14:35:00,39.53,39.54,39.53,39.53,4625.0,32.8132,32.8215,32.8132,32.8132,4625.0
2017-12-22 14:40:00,39.54,39.54,39.51,39.52,16002.0,32.8215,32.8215,32.7966,32.8049,16002.0
2017-12-22 14:45:00,39.51,39.55,39.51,39.55,23573.0,32.7966,32.8298,32.7966,32.8298,23573.0
2017-12-22 14:50:00,39.54,39.55,39.52,39.52,16356.0,32.8215,32.8298,32.8049,32.8049,16356.0
2017-12-22 14:55:00,39.53,39.53,39.51,39.51,6815.0,32.8132,32.8132,32.7966,32.7966,6815.0
2017-12-22 15:00:00,39.52,39.53,39.51,39.53,14061.0,32.8049,32.8132,32.7966,32.8132,14061.0
2017-12-22 15:05:00,39.54,39.54,39.53,39.54,5415.0,32.8215,32.8215,32.8132,32.8215,5415.0
2017-12-22 15:10:00,39.53,39.56,39.53,39.55,47261.0,32.8132,32.8381,32.8132,32.8298,47261.0
2017-12-22 15:15:00,39.55,39.56,39.55,39.55,12029.0,32.8298,32.8381,32.8298,32.8298,12029.0
2017-12-22 15:20:00,39.55,39.56,39.54,39.55,27783.0,32.8298,32.8381,32.8215,32.8298,27783.0
2017-12-22 15:25:00,39.55,39.58,39.55,39.58,29095.0,32.8298,32.8547,32.8298,32.8547,29095.0
2017-12-22 15:30:00,39.58,39.58,39.56,39.57,20180.0,32.8547,32.8547,32.8381,32.8464,20180.0
2017-12-22 15:35:00,39.58,39.6,39.57,39.6,52765.0,32.8547,32.8713,32.8464,32.8713,52765.0
2017-12-22 15:40:00,39.59,39.6,39.56,39.56,47796.0,32.863,32.8713,32.8381,32.8381,47796.0
2017-12-22 15:45:00,39.57,39.58,39.55,39.57,62150.0,32.8464,32.8547,32.8298,32.8464,62150.0
2017-12-22 15:50:00,39.57,39.6,39.57,39.6,84024.0,32.8464,32.8713,32.8464,32.8713,84024.0
2017-12-22 15:55:00,39.59,39.63,39.58,39.63,207686.0,32.863,32.8963,32.8547,32.8963,207686.0
2017-12-26 09:30:00,39.31,39.31,39.06,39.1,102939.0,32.6306,32.6306,32.4231,32.4563,102939.0
2017-12-26 09:35:00,39.1,39.13,38.97,38.98,94423.0,32.4563,32.4812,32.3484,32.3567,94423.0
2017-12-26 09:40:00,38.99,39.0,38.9,38.92,76815.0,32.365,32.3733,32.2903,32.3069,76815.0
2017-12-26 09:45:00,38.91,38.92,38.81,38.82,65480.0,32.2986,32.3069,32.2156,32.2239,65480.0
2017-12-26 09:50:00,38.82,38.89,38.81,38.88,37295.0,32.2239,32.282,32.2156,32.2737,37295.0
2017-12-26 09:55:00,38.87,38.96,38.86,38.96,22263.0,32.2654,32.3401,32.2571,32.3401,22263.0
2017-12-26 10:00:00,38.95,38.98,38.93,38.94,39332.0,32.3318,32.3567,32.3152,32.3235,39332.0
2017-12-26 10:05:00,38.94,39.0,38.94,39.0,27365.0,32.3235,32.3733,32.3235,32.3733,27365.0
2017-12-26 10:10:00,39.0,39.01,38.98,38.98,17047.0,32.3733,32.3816,32.3567,32.3567,17047.0
2017-12-26 10:15:00,38.98,38.98,38.94,38.96,20658.0,32.3567,32.3567,32.3235,32.3401,20658.0
2017-12-26 10:20:00,38.96,39.01,38.95,38.98,18999.0,32.3401,32.3816,32.3318,32.3567,18999.0
2017-12-26 10:25:00,38.98,39.01,38.96,39.01,23256.0,32.3567,32.3816,32.3401,32.3816,23256.0
2017-12-26 10:30:00,39.01,39.02,39.0,39.0,21401.0,32.3816,32.3899,32.3733,32.3733,21401.0
2017-12-26 10:35:00,39.0,39.03,39.0,39.02,28600.0,32.3733,32.3982,32.3733,32.3899,28600.0
2017-12-26 10:40:00,39.03,39.07,39.02,39.05,23625.0,32.3982,32.4314,32.3899,32.4148,23625.0
2017-12-26 10:45:00,39.05,39.05,39.02,39.02,15495.0,32.4148,32.4148,32.3899,32.3899,15495.0
2017-12-26 10:50:00,39.02,39.03,38.99,39.0,30239.0,32.3899,32.3982,32.365,32.3733,30239.0
2017-12-26 10:55:00,39.01,39.01,38.98,39.0,24866.0,32.3816,32.3816,32.3567,32.3733,24866.0
2017-12-26 11:00:00,38.99,39.0,38.96,38.97,34800.0,32.365,32.3733,32.3401,32.3484,34800.0
2017-12-26 11:05:00,38.98,39.04,38.97,39.02,30866.0,32.3567,32.4065,32.3484,32.3899,30866.0
2017-12-26 11:10:00,39.02,39.02,38.95,38.97,39249.0,32.3899,32.3899,32.3318,32.3484,39249.0
2017-12-26 11:15:00,38.97,39.02,38.96,39.01,23769.0,32.3484,32.3899,32.3401,32.3816,23769.0
2017-12-26 11:20:00,39.0,39.02,38.96,39.02,57472.0,32.3733,32.3899,32.3401,32.3899,57472.0
2017-12-26 11:25:00,39.02,39.04,39.01,39.04,24180.0,32.3899,32.4065,32.3816,32.4065,24180.0
2017-12-26 11:30:00,39.04,39.04,39.02,39.02,9820.0,32.4065,32.4065,32.3899,32.3899,9820.0
2017-12-26 11:35:00,39.03,39.08,39.02,39.07,35640.0,32.3982,32.4397,32.3899,32.4314,35640.0
2017-12-26 11:40:00,39.07,39.07,39.05,39.05,8281.0,32.4314,32.4314,32.4148,32.4148,8281.0
2017-12-26 11:45:00,39.05,39.11,39.05,39.08,49480.0,32.4148,32.4646,32.4148,32.4397,49480.0
2017-12-26 11:50:00,39.08,39.09,39.05,39.08,24409.0,32.4397,32.448,32.4148,32.4397,24409.0
2017-12-26 11:55:00,39.08,39.09,39.03,39.03,22839.0,32.4397,32.448,32.3982,32.3982,22839.0
2017-12-26 12:00:00,39.03,39.04,39.0,39.04,41601.0,32.3982,32.4065,32.3733,32.4065,41601.0
2017-12-26 12:05:00,39.05,39.07,39.04,39.07,8875.0,32.4148,32.4314,32.4065,32.4314,8875.0
2017-12-26 12:10:00,39.07,39.08,39.06,39.06,11203.0,32.4314,32.4397,32.4231,32.4231,11203.0
2017-12-26 12:15:00,39.06,39.07,39.05,39.06,13272.0,32.4231,32.4314,32.4148,32.4231,13272.0
2017-12-26 12:20:00,39.06,39.09,39.05,39.07,24235.0,32.4231,32.448,32.4148,32.4314,24235.0
2017-12-26 12:25:00,39.07,39.1,39.07,39.08,18903.0,32.4314,32.4563,32.4314,32.4397,18903.0
2017-12-26 12:30:00,39.08,39.11,39.08,39.09,17998.0,32.4397,32.4646,32.4397,32.448,17998.0
2017-12-26 12:35:00,39.08,39.13,39.07,39.12,43025.0,32.4397,32.4812,32.4314,32.4729,43025.0
2017-12-26 12:40:00,39.12,39.17,39.12,39.16,16523.0,32.4729,32.5144,32.4729,32.5061,16523.0
2017-12-26 12:45:00,39.16,39.17,39.14,39.15,21602.0,32.5061,32.5144,32.4895,32.4978,21602.0
2017-12-26 12:50:00,39.14,39.14,39.13,39.13,9615.0,32.4895,32.4895,32.4812,32.4812,9615.0
2017-12-26 12:55:00,39.14,39.15,39.1,39.11,17470.0,32.4895,32.4978,32.4563,32.4646,17470.0
2017-12-26 13:00:00,39.1,39.13,39.1,39.12,5521.0,32.4563,32.4812,32.4563,32.4729,5521.0
2017-12-26 13:05:00,39.13,39.13,39.12,39.13,4300.0,32.4812,32.4812,32.4729,32.4812,4300.0
2017-12-26 13:10:00,39.13,39.14,39.12,39.12,13425.0,32.4812,32.4895,32.4729,32.4729,13425.0
2017-12-26 13:15:00,39.12,39.14,39.11,39.14,13038.0,32.4729,32.4895,32.4646,32.4895,13038.0
2017-12-26 13:20:00,39.14,39.14,39.13,39.14,6012.0,32.4895,32.4895,32.4812,32.4895,6012.0
2017-12-26 13:25:00,39.14,39.15,39.13,39.13,5621.0,32.4895,32.4978,32.4812,32.4812,5621.0
2017-12-26 13:30:00,39.14,39.14,39.11,39.14,22747.0,32.4895,32.4895,32.4646,32.4895,22747.0
2017-12-26 13:35:00,39.14,39.14,39.12,39.13,7890.0,32.4895,32.4895,32.4729,32.4812,7890.0
2017-12-26 13:40:00,39.12,39.13,39.12,39.12,2958.0,32.4729,32.4812,32.4729,32.4729,2958.0
2017-12-26 13:45:00,39.12,39.14,39.11,39.11,13394.0,32.4729,32.4895,32.4646,32.4646,13394.0
2017-12-26 13:50:00,39.11,39.13,39.11,39.13,8267.0,32.4646,32.4812,32.4646,32.4812,8267.0
2017-12-26 13:55:00,39.13,39.13,39.1,39.11,23771.0,32.4812,32.4812,32.4563,32.4646,23771.0
2017-12-26 14:00:00,39.11,39.11,39.1,39.11,2435.0,32.4646,32.4646,32.4563,32.4646,2435.0
2017-12-26 14:05:00,39.1,39.12,39.1,39.12,9526.0,32.4563,32.4729,32.4563,32.4729,9526.0
2017-12-26 14:10:00,39.12,39.13,39.1,39.1,19554.0,32.4729,32.4812,32.4563,32.4563,19554.0
2017-12-26 14:15:00,39.1,39.1,39.08,39.08,13527.0,32.4563,32.4563,32.4397,32.4397,13527.0
2017-12-26 14:20:00,39.08,39.09,39.07,39.08,15146.0,32.4397,32.448,32.4314,32.4397,15146.0
2017-12-26 14:25:00,39.07,39.09,39.07,39.09,12131.0,32.4314,32.448,32.4314,32.448,12131.0
2017-12-26 14:30:00,39.09,39.13,39.08,39.12,22260.0,32.448,32.4812,32.4397,32.4729,22260.0
2017-12-26 14:35:00,39.13,39.13,39.12,39.12,16015.0,32.4812,32.4812,32.4729,32.4729,16015.0
2017-12-26 14:40:00,39.13,39.13,39.12,39.13,5309.0,32.4812,32.4812,32.4729,32.4812,5309.0
2017-12-26 14:45:00,39.12,39.13,39.1,39.11,13329.0,32.4729,32.4812,32.4563,32.4646,13329.0
2017-12-26 14:50:00,39.1,39.1,39.08,39.09,30141.0,32.4563,32.4563,32.4397,32.448,30141.0
2017-12-26 14:55:00,39.09,39.1,39.06,39.07,32766.0,32.448,32.4563,32.4231,32.4314,32766.0
2017-12-26 15:00:00,39.07,39.11,39.06,39.09,47028.0,32.4314,32.4646,32.4231,32.448,47028.0
2017-12-26 15:05:00,39.09,39.1,39.08,39.1,22657.0,32.448,32.4563,32.4397,32.4563,22657.0
2017-12-26 15:10:00,39.09,39.11,39.08,39.08,27787.0,32.448,32.4646,32.4397,32.4397,27787.0
2017-12-26 15:15:00,39.08,39.09,39.06,39.06,28700.0,32.4397,32.448,32.4231,32.4231,28700.0
2017-12-26 15:20:00,39.06,39.08,39.05,39.05,22721.0,32.4231,32.4397,32.4148,32.4148,22721.0
2017-12-26 15:25:00,39.05,39.08,39.04,39.04,39427.0,32.4148,32.4397,32.4065,32.4065,39427.0
2017-12-26 15:30:00,39.04,39.04,39.0,39.01,74720.0,32.4065,32.4065,32.3733,32.3816,74720.0
2017-12-26 15:35:00,39.02,39.02,39.0,39.01,53749.0,32.3899,32.3899,32.3733,32.3816,53749.0
2017-12-26 15:40:00,39.01,39.05,39.0,39.01,88775.0,32.3816,32.4148,32.3733,32.3816,88775.0
2017-12-26 15:45:00,39.02,39.02,39.01,39.02,20745.0,32.3899,32.3899,32.3816,32.3899,20745.0
2017-12-26 15:50:00,39.02,39.03,39.01,39.01,61443.0,32.3899,32.3982,32.3816,32.3816,61443.0
2017-12-26 15:55:00,39.01,39.02,38.94,38.95,503990.0,32.3816,32.3899,32.3235,32.3318,503990.0
2017-12-27 09:30:00,38.93,39.0,38.88,38.96,126158.0,32.3152,32.3733,32.2737,32.3401,126158.0
2017-12-27 09:35:00,38.96,39.0,38.91,38.94,67118.0,32.3401,32.3733,32.2986,32.3235,67118.0
2017-12-27 09:40:00,38.95,38.96,38.9,38.9,74435.0,32.3318,32.3401,32.2903,32.2903,74435.0
2017-12-27 09:45:00,38.91,38.93,38.89,38.9,86905.0,32.2986,32.3152,32.282,32.2903,86905.0
2017-12-27 09:50:00,38.9,38.91,38.88,38.88,87870.0,32.2903,32.2986,32.2737,32.2737,87870.0
2017-12-27 09:55:00,38.89,39.01,38.88,39.0,108139.0,32.282,32.3816,32.2737,32.3733,108139.0
2017-12-27 10:00:00,39.01,39.05,38.97,39.0,70928.0,32.3816,32.4148,32.3484,32.3733,70928.0
2017-12-27 10:05:00,39.0,39.01,38.94,39.0,79571.0,32.3733,32.3816,32.3235,32.3733,79571.0
2017-12-27 10:10:00,39.01,39.01,38.98,39.01,59751.0,32.3816,32.3816,32.3567,32.3816,59751.0
2017-12-27 10:15:00,39.01,39.05,39.0,39.05,68915.0,32.3816,32.4148,32.3733,32.4148,68915.0
2017-12-27 10:20:00,39.05,39.06,39.0,39.0,52803.0,32.4148,32.4231,32.3733,32.3733,52803.0
2017-12-27 10:25:00,39.01,39.04,38.98,39.02,26156.0,32.3816,32.4065,32.3567,32.3899,26156.0
2017-12-27 10:30:00,39.02,39.06,39.01,39.04,35575.0,32.3899,32.4231,32.3816,32.4065,35575.0
2017-12-27 10:35:00,39.05,39.05,39.02,39.02,20013.0,32.4148,32.4148,32.3899,32.3899,20013.0
2017-12-27 10:40:00,39.02,39.04,39.01,39.02,35205.0,32.3899,32.4065,32.3816,32.3899,35205.0
2017-12-27 10:45:00,39.02,39.09,39.02,39.09,60418.0,32.3899,32.448,32.3899,32.448,60418.0
2017-12-27 10:50:00,39.09,39.1,39.05,39.07,37662.0,32.448,32.4563,32.4148,32.4314,37662.0
2017-12-27 10:55:00,39.07,39.07,39.01,39.02,27976.0,32.4314,32.4314,32.3816,32.3899,27976.0
2017-12-27 11:00:00,39.02,39.04,39.01,39.02,18017.0,32.3899,32.4065,32.3816,32.3899,18017.0
2017-12-27 11:05:00,39.03,39.05,39.02,39.05,16460.0,32.3982,32.4148,32.3899,32.4148,16460.0
2017-12-27 11:10:00,39.05,39.09,39.04,39.06,20723.0,32.4148,32.448,32.4065,32.4231,20723.0
2017-12-27 11:15:00,39.05,39.06,39.05,39.06,5200.0,32.4148,32.4231,32.4148,32.4231,5200.0
2017-12-27 11:20:00,39.05,39.06,39.01,39.01,21103.0,32.4148,32.4231,32.3816,32.3816,21103.0
2017-12-27 11:25:00,39.02,39.05,39.02,39.05,12272.0,32.3899,32.4148,32.3899,32.4148,12272.0
2017-12-27 11:30:00,39.05,39.06,39.04,39.05,7309.0,32.4148,32.4231,32.4065,32.4148,7309.0
2017-12-27 11:35:00,39.05,39.05,39.0,39.01,51590.0,32.4148,32.4148,32.3733,32.3816,51590.0
2017-12-27 11:40:00,39.01,39.02,38.97,38.97,26005.0,32.3816,32.3899,32.3484,32.3484,26005.0
2017-12-27 11:45:00,38.97,39.0,38.97,38.99,24331.0,32.3484,32.3733,32.3484,32.365,24331.0
2017-12-27 11:50:00,39.0,39.0,38.98,38.98,30119.0,32.3733,32.3733,32.3567,32.3567,30119.0
2017-12-27 11:55:00,38.98,39.0,38.94,38.95,19162.0,32.3567,32.3733,32.3235,32.3318,19162.0
2017-12-27 12:00:00,38.94,38.96,38.92,38.95,23438.0,32.3235,32.3401,32.3069,32.3318,23438.0
2017-12-27 12:05:00,38.95,38.96,38.93,38.93,16664.0,32.3318,32.3401,32.3152,32.3152,16664.0
2017-12-27 12:10:00,38.93,38.94,38.93,38.94,1925.0,32.3152,32.3235,32.3152,32.3235,1925.0
2017-12-27 12:15:00,38.94,38.96,38.93,38.95,16746.0,32.3235,32.3401,32.3152,32.3318,16746.0
2017-12-27 12:20:00,38.95,38.98,38.94,38.95,25679.0,32.3318,32.3567,32.3235,32.3318,25679.0
2017-12-27 12:25:00,38.95,38.98,38.94,38.97,10662.0,32.3318,32.3567,32.3235,32.3484,10662.0
2017-12-27 12:30:00,38.97,38.97,38.95,38.96,15477.0,32.3484,32.3484,32.3318,32.3401,15477.0
2017-12-27 12:35:00,38.95,38.97,38.95,38.97,9244.0,32.3318,32.3484,32.3318,32.3484,9244.0
2017-12-27 12:40:00,38.97,39.0,38.96,39.0,14037.0,32.3484,32.3733,32.3401,32.3733,14037.0
2017-12-27 12:45:00,38.99,39.0,38.95,38.96,18055.0,32.365,32.3733,32.3318,32.3401,18055.0
2017-12-27 12:50:00,38.97,38.98,38.96,38.98,11467.0,32.3484,32.3567,32.3401,32.3567,11467.0
2017-12-27 12:55:00,38.98,38.98,38.97,38.97,3750.0,32.3567,32.3567,32.3484,32.3484,3750.0
2017-12-27 13:00:00,38.98,38.99,38.96,38.97,15529.0,32.3567,32.365,32.3401,32.3484,15529.0
2017-12-27 13:05:00,38.97,38.98,38.97,38.98,3920.0,32.3484,32.3567,32.3484,32.3567,3920.0
2017-12-27 13:10:00,38.98,38.98,38.96,38.98,11997.0,32.3567,32.3567,32.3401,32.3567,11997.0
2017-12-27 13:15:00,38.98,38.98,38.97,38.97,7012.0,32.3567,32.3567,32.3484,32.3484,7012.0
2017-12-27 13:20:00,38.98,38.98,38.96,38.98,17325.0,32.3567,32.3567,32.3401,32.3567,17325.0
2017-12-27 13:25:00,38.97,38.98,38.95,38.96,14895.0,32.3484,32.3567,32.3318,32.3401,14895.0
2017-12-27 13:30:00,38.96,38.98,38.95,38.96,31771.0,32.3401,32.3567,32.3318,32.3401,31771.0
2017-12-27 13:35:00,38.96,38.97,38.96,38.96,3640.0,32.3401,32.3484,32.3401,32.3401,3640.0
2017-12-27 13:40:00,38.97,38.97,38.93,38.95,28984.0,32.3484,32.3484,32.3152,32.3318,28984.0
2017-12-27 13:45:00,38.94,38.96,38.93,38.96,25855.0,32.3235,32.3401,32.3152,32.3401,25855.0
2017-12-27 13:50:00,38.96,38.98,38.96,38.96,14640.0,32.3401,32.3567,32.3401,32.3401,14640.0
2017-12-27 13:55:00,38.97,38.99,38.96,38.98,15238.0,32.3484,32.365,32.3401,32.3567,15238.0
2017-12-27 14:00:00,38.98,39.0,38.97,38.98,19844.0,32.3567,32.3733,32.3484,32.3567,19844.0
2017-12-27 14:05:00,38.98,39.0,38.98,39.0,7870.0,32.3567,32.3733,32.3567,32.3733,7870.0
2017-12-27 14:10:00,38.99,39.0,38.98,38.98,15390.0,32.365,32.3733,32.3567,32.3567,15390.0
2017-12-27 14:15:00,38.99,39.03,38.98,39.02,47661.0,32.365,32.3982,32.3567,32.3899,47661.0
2017-12-27 14:20:00,39.02,39.04,39.02,39.04,16713.0,32.3899,32.4065,32.3899,32.4065,16713.0
2017-12-27 14:25:00,39.04,39.05,39.03,39.05,9511.0,32.4065,32.4148,32.3982,32.4148,9511.0
2017-12-27 14:30:00,39.05,39.06,39.04,39.05,13105.0,32.4148,32.4231,32.4065,32.4148,13105.0
2017-12-27 14:35:00,39.05,39.08,39.03,39.08,58860.0,32.4148,32.4397,32.3982,32.4397,58860.0
2017-12-27 14:40:00,39.08,39.08,39.05,39.06,35436.0,32.4397,32.4397,32.4148,32.4231,35436.0
2017-12-27 14:45:00,39.05,39.08,39.05,39.08,8967.0,32.4148,32.4397,32.4148,32.4397,8967.0
2017-12-27 14:50:00,39.08,39.09,39.07,39.09,22584.0,32.4397,32.448,32.4314,32.448,22584.0
2017-12-27 14:55:00,39.09,39.09,39.07,39.08,20583.0,32.448,32.448,32.4314,32.4397,20583.0
2017-12-27 15:00:00,39.08,39.08,39.07,39.08,7945.0,32.4397,32.4397,32.4314,32.4397,7945.0
2017-12-27 15:05:00,39.08,39.08,39.06,39.07,22887.0,32.4397,32.4397,32.4231,32.4314,22887.0
2017-12-27 15:10:00,39.06,39.07,39.06,39.07,20494.0,32.4231,32.4314,32.4231,32.4314,20494.0
2017-12-27 15:15:00,39.07,39.1,39.06,39.09,33493.0,32.4314,32.4563,32.4231,32.448,33493.0
2017-12-27 15:20:00,39.08,39.09,39.08,39.08,7940.0,32.4397,32.448,32.4397,32.4397,7940.0
2017-12-27 15:25:00,39.08,39.09,39.08,39.09,6347.0,32.4397,32.448,32.4397,32.448,6347.0
2017-12-27 15:30:00,39.09,39.09,39.07,39.08,18665.0,32.448,32.448,32.4314,32.4397,18665.0
2017-12-27 15:35:00,39.08,39.08,39.04,39.04,23907.0,32.4397,32.4397,32.4065,32.4065,23907.0
2017-12-27 15:40:00,39.05,39.09,39.04,39.08,45259.0,32.4148,32.448,32.4065,32.4397,45259.0
2017-12-27 15:45:00,39.08,39.1,39.07,39.07,42755.0,32.4397,32.4563,32.4314,32.4314,42755.0
2017-12-27 15:50:00,39.08,39.11,39.07,39.09,66377.0,32.4397,32.4646,32.4314,32.448,66377.0
2017-12-27 15:55:00,39.09,39.11,39.07,39.09,168670.0,32.448,32.4646,32.4314,32.448,168670.0
2017-12-28 09:30:00,39.51,39.65,39.4,39.64,274559.0,32.7966,32.9129,32.7053,32.9046,274559.0
2017-12-28 09:35:00,39.63,39.65,39.58,39.65,96591.0,32.8963,32.9129,32.8547,32.9129,96591.0
2017-12-28 09:40:00,39.64,39.65,39.54,39.54,145288.0,32.9046,32.9129,32.8215,32.8215,145288.0
2017-12-28 09:45:00,39.55,39.61,39.53,39.6,85228.0,32.8298,32.8796,32.8132,32.8713,85228.0
2017-12-28 09:50:00,39.61,39.61,39.5,39.51,80433.0,32.8796,32.8796,32.7883,32.7966,80433.0
2017-12-28 09:55:00,39.52,39.53,39.49,39.52,52384.0,32.8049,32.8132,32.78,32.8049,52384.0
2017-12-28 10:00:00,39.52,39.55,39.49,39.51,62648.0,32.8049,32.8298,32.78,32.7966,62648.0
2017-12-28 10:05:00,39.5,39.56,39.49,39.55,64984.0,32.7883,32.8381,32.78,32.8298,64984.0
2017-12-28 10:10:00,39.54,39.58,39.53,39.55,33041.0,32.8215,32.8547,32.8132,32.8298,33041.0
2017-12-28 10:15:00,39.54,39.57,39.53,39.55,26866.0,32.8215,32.8464,32.8132,32.8298,26866.0
2017-12-28 10:20:00,39.55,39.58,39.54,39.58,25308.0,32.8298,32.8547,32.8215,32.8547,25308.0
2017-12-28 10:25:00,39.58,39.6,39.55,39.59,71735.0,32.8547,32.8713,32.8298,32.863,71735.0
2017-12-28 10:30:00,39.6,39.66,39.59,39.66,63337.0,32.8713,32.9212,32.863,32.9212,63337.0
2017-12-28 10:35:00,39.66,39.68,39.62,39.67,51209.0,32.9212,32.9378,32.8879,32.9295,51209.0
2017-12-28 10:40:00,39.66,39.67,39.64,39.66,51270.0,32.9212,32.9295,32.9046,32.9212,51270.0
2017-12-28 10:45:00,39.67,39.7,39.67,39.7,38831.0,32.9295,32.9544,32.9295,32.9544,38831.0
2017-12-28 10:50:00,39.69,39.76,39.69,39.74,56343.0,32.9461,33.0042,32.9461,32.9876,56343.0
2017-12-28 10:55:00,39.74,39.76,39.74,39.75,20722.0,32.9876,33.0042,32.9876,32.9959,20722.0
2017-12-28 11:00:00,39.75,39.76,39.73,39.74,31284.0,32.9959,33.0042,32.9793,32.9876,31284.0
2017-12-28 11:05:00,39.75,39.79,39.74,39.79,91577.0,32.9959,33.0291,32.9876,33.0291,91577.0
2017-12-28 11:10:00,39.79,39.8,39.78,39.8,20461.0,33.0291,33.0374,33.0208,33.0374,20461.0
2017-12-28 11:15:00,39.8,39.82,39.79,39.82,22318.0,33.0374,33.054,33.0291,33.054,22318.0
2017-12-28 11:20:00,39.82,39.82,39.77,39.77,60567.0,33.054,33.054,33.0125,33.0125,60567.0
2017-12-28 11:25:00,39.77,39.8,39.76,39.77,40297.0,33.0125,33.0374,33.0042,33.0125,40297.0
2017-12-28 11:30:00,39.76,39.82,39.76,39.8,38777.0,33.0042,33.054,33.0042,33.0374,38777.0
2017-12-28 11:35:00,39.8,39.82,39.8,39.81,13253.0,33.0374,33.054,33.0374,33.0457,13253.0
2017-12-28 11:40:00,39.8,39.82,39.8,39.82,14545.0,33.0374,33.054,33.0374,33.054,14545.0
2017-12-28 11:45:00,39.82,39.85,39.81,39.85,84032.0,33.054,33.0789,33.0457,33.0789,84032.0
2017-12-28 11:50:00,39.85,39.86,39.8,39.81,80938.0,33.0789,33.0872,33.0374,33.0457,80938.0
2017-12-28 11:55:00,39.82,39.83,39.81,39.82,26634.0,33.054,33.0623,33.0457,33.054,26634.0
2017-12-28 12:00:00,39.82,39.84,39.81,39.84,28648.0,33.054,33.0706,33.0457,33.0706,28648.0
2017-12-28 12:05:00,39.84,39.84,39.82,39.84,39220.0,33.0706,33.0706,33.054,33.0706,39220.0
2017-12-28 12:10:00,39.84,39.85,39.83,39.84,24962.0,33.0706,33.0789,33.0623,33.0706,24962.0
2017-12-28 12:15:00,39.85,39.86,39.84,39.86,11573.0,33.0789,33.0872,33.0706,33.0872,11573.0
2017-12-28 12:20:00,39.86,39.86,39.85,39.86,8816.0,33.0872,33.0872,33.0789,33.0872,8816.0
2017-12-28 12:25:00,39.86,39.88,39.85,39.87,81529.0,33.0872,33.1038,33.0789,33.0955,81529.0
2017-12-28 12:30:00,39.87,39.88,39.87,39.88,4506.0,33.0955,33.1038,33.0955,33.1038,4506.0
2017-12-28 12:35:00,39.88,39.89,39.87,39.89,25921.0,33.1038,33.1121,33.0955,33.1121,25921.0
2017-12-28 12:40:00,39.88,39.89,39.83,39.84,84795.0,33.1038,33.1121,33.0623,33.0706,84795.0
2017-12-28 12:45:00,39.84,39.84,39.83,39.84,12545.0,33.0706,33.0706,33.0623,33.0706,12545.0
2017-12-28 12:50:00,39.84,39.85,39.81,39.82,43847.0,33.0706,33.0789,33.0457,33.054,43847.0
2017-12-28 12:55:00,39.82,39.84,39.81,39.84,23063.0,33.054,33.0706,33.0457,33.0706,23063.0
2017-12-28 13:00:00,39.83,39.84,39.83,39.83,19638.0,33.0623,33.0706,33.0623,33.0623,19638.0
2017-12-28 13:05:00,39.83,39.84,39.77,39.8,71739.0,33.0623,33.0706,33.0125,33.0374,71739.0
2017-12-28 13:10:00,39.81,39.82,39.8,39.81,12635.0,33.0457,33.054,33.0374,33.0457,12635.0
2017-12-28 13:15:00,39.82,39.82,39.8,39.81,16400.0,33.054,33.054,33.0374,33.0457,16400.0
2017-12-28 13:20:00,39.8,39.81,39.79,39.8,20004.0,33.0374,33.0457,33.0291,33.0374,20004.0
2017-12-28 13:25:00,39.8,39.8,39.79,39.8,8761.0,33.0374,33.0374,33.0291,33.0374,8761.0
2017-12-28 13:30:00,39.8,39.8,39.79,39.8,5510.0,33.0374,33.0374,33.0291,33.0374,5510.0
2017-12-28 13:35:00,39.8,39.8,39.79,39.8,10068.0,33.0374,33.0374,33.0291,33.0374,10068.0
2017-12-28 13:40:00,39.8,39.8,39.79,39.8,6604.0,33.0374,33.0374,33.0291,33.0374,6604.0
2017-12-28 13:45:00,39.8,39.8,39.79,39.8,11157.0,33.0374,33.0374,33.0291,33.0374,11157.0
2017-12-28 13:50:00,39.8,39.81,39.79,39.8,30438.0,33.0374,33.0457,33.0291,33.0374,30438.0
2017-12-28 13:55:00,39.81,39.81,39.7,39.81,82808.0,33.0457,33.0457,32.9544,33.0457,82808.0
2017-12-28 14:00:00,39.8,39.82,39.78,39.79,39261.0,33.0374,33.054,33.0208,33.0291,39261.0
2017-12-28 14:05:00,39.8,39.8,39.76,39.77,19669.0,33.0374,33.0374,33.0042,33.0125,19669.0
2017-12-28 14:10:00,39.78,39.78,39.75,39.76,13100.0,33.0208,33.0208,32.9959,33.0042,13100.0
2017-12-28 14:15:00,39.76,39.78,39.75,39.77,13352.0,33.0042,33.0208,32.9959,33.0125,13352.0
2017-12-28 14:20:00,39.77,39.79,39.76,39.76,22928.0,33.0125,33.0291,33.0042,33.0042,22928.0
2017-12-28 14:25:00,39.77,39.79,39.76,39.76,47123.0,33.0125,33.0291,33.0042,33.0042,47123.0
2017-12-28 14:30:00,39.76,39.78,39.76,39.78,18143.0,33.0042,33.0208,33.0042,33.0208,18143.0
2017-12-28 14:35:00,39.77,39.79,39.77,39.79,16311.0,33.0125,33.0291,33.0125,33.0291,16311.0
2017-12-28 14:40:00,39.79,39.79,39.74,39.74,65166.0,33.0291,33.0291,32.9876,32.9876,65166.0
2017-12-28 14:45:00,39.75,39.77,39.74,39.77,21262.0,32.9959,33.0125,32.9876,33.0125,21262.0
2017-12-28 14:50:00,39.77,39.77,39.76,39.77,10995.0,33.0125,33.0125,33.0042,33.0125,10995.0
2017-12-28 14:55:00,39.77,39.77,39.76,39.77,10906.0,33.0125,33.0125,33.0042,33.0125,10906.0
2017-12-28 15:00:00,39.77,39.77,39.71,39.72,60753.0,33.0125,33.0125,32.9627,32.971,60753.0
2017-12-28 15:05:00,39.72,39.74,39.72,39.74,14091.0,32.971,32.9876,32.971,32.9876,14091.0
2017-12-28 15:10:00,39.74,39.75,39.73,39.75,11605.0,32.9876,32.9959,32.9793,32.9959,11605.0
2017-12-28 15:15:00,39.75,39.75,39.72,39.75,73725.0,32.9959,32.9959,32.971,32.9959,73725.0
2017-12-28 15:20:00,39.75,39.75,39.74,39.75,12901.0,32.9959,32.9959,32.9876,32.9959,12901.0
2017-12-28 15:25:00,39.75,39.75,39.71,39.72,110490.0,32.9959,32.9959,32.9627,32.971,110490.0
2017-12-28 15:30:00,39.72,39.72,39.71,39.72,27119.0,32.971,32.971,32.9627,32.971,27119.0
2017-12-28 15:35:00,39.71,39.72,39.71,39.72,36546.0,32.9627,32.971,32.9627,32.971,36546.0
2017-12-28 15:40:00,39.72,39.72,39.71,39.72,49404.0,32.971,32.971,32.9627,32.971,49404.0
2017-12-28 15:45:00,39.72,39.72,39.68,39.7,147576.0,32.971,32.971,32.9378,32.9544,147576.0
2017-12-28 15:50:00,39.7,39.73,39.69,39.73,97596.0,32.9544,32.9793,32.9461,32.9793,97596.0
2017-12-28 15:55:00,39.73,39.74,39.72,39.74,262709.0,32.9793,32.9876,32.971,32.9876,262709.0
2017-12-29 09:30:00,39.85,40.16,39.85,40.15,158422.0,33.0789,33.3362,33.0789,33.3279,158422.0
2017-12-29 09:35:00,40.15,40.22,40.15,40.21,106350.0,33.3279,33.386,33.3279,33.3777,106350.0
2017-12-29 09:40:00,40.21,40.21,40.12,40.14,104743.0,33.3777,33.3777,33.303,33.3196,104743.0
2017-12-29 09:45:00,40.14,40.15,40.09,40.11,102358.0,33.3196,33.3279,33.2781,33.2947,102358.0
2017-12-29 09:50:00,40.11,40.11,40.04,40.04,76508.0,33.2947,33.2947,33.2366,33.2366,76508.0
2017-12-29 09:55:00,40.05,40.07,40.01,40.02,44965.0,33.2449,33.2615,33.2117,33.22,44965.0
2017-12-29 10:00:00,40.02,40.03,39.99,39.99,26098.0,33.22,33.2283,33.1951,33.1951,26098.0
2017-12-29 10:05:00,40.0,40.07,39.99,40.05,87625.0,33.2034,33.2615,33.1951,33.2449,87625.0
2017-12-29 10:10:00,40.05,40.07,40.02,40.02,59059.0,33.2449,33.2615,33.22,33.22,59059.0
2017-12-29 10:15:00,40.02,40.04,40.01,40.03,30216.0,33.22,33.2366,33.2117,33.2283,30216.0
2017-12-29 10:20:00,40.02,40.03,40.0,40.01,33506.0,33.22,33.2283,33.2034,33.2117,33506.0
2017-12-29 10:25:00,40.02,40.05,40.01,40.03,22640.0,33.22,33.2449,33.2117,33.2283,22640.0
2017-12-29 10:30:00,40.04,40.04,40.0,40.01,30486.0,33.2366,33.2366,33.2034,33.2117,30486.0
2017-12-29 10:35:00,40.0,40.04,40.0,40.03,36977.0,33.2034,33.2366,33.2034,33.2283,36977.0
2017-12-29 10:40:00,40.02,40.08,40.01,40.08,26455.0,33.22,33.2698,33.2117,33.2698,26455.0
2017-12-29 10:45:00,40.08,40.08,40.04,40.05,25812.0,33.2698,33.2698,33.2366,33.2449,25812.0
2017-12-29 10:50:00,40.05,40.05,40.01,40.01,29918.0,33.2449,33.2449,33.2117,33.2117,29918.0
2017-12-29 10:55:00,40.0,40.01,39.98,39.98,26068.0,33.2034,33.2117,33.1868,33.1868,26068.0
2017-12-29 11:00:00,39.98,39.99,39.95,39.96,32997.0,33.1868,33.1951,33.1619,33.1702,32997.0
2017-12-29 11:05:00,39.96,39.96,39.93,39.94,15075.0,33.1702,33.1702,33.1453,33.1536,15075.0
2017-12-29 11:10:00,39.95,39.98,39.95,39.98,14484.0,33.1619,33.1868,33.1619,33.1868,14484.0
2017-12-29 11:15:00,39.98,39.98,39.94,39.95,45742.0,33.1868,33.1868,33.1536,33.1619,45742.0
2017-12-29 11:20:00,39.95,39.95,39.93,39.95,19981.0,33.1619,33.1619,33.1453,33.1619,19981.0
2017-12-29 11:25:00,39.95,39.96,39.95,39.96,13652.0,33.1619,33.1702,33.1619,33.1702,13652.0
2017-12-29 11:30:00,39.96,39.96,39.92,39.93,26503.0,33.1702,33.1702,33.137,33.1453,26503.0
2017-12-29 11:35:00,39.94,39.95,39.94,39.95,5336.0,33.1536,33.1619,33.1536,33.1619,5336.0
2017-12-29 11:40:00,39.95,39.99,39.94,39.98,23934.0,33.1619,33.1951,33.1536,33.1868,23934.0
2017-12-29 11:45:00,39.98,40.0,39.98,40.0,11667.0,33.1868,33.2034,33.1868,33.2034,11667.0
2017-12-29 11:50:00,40.0,40.02,39.98,40.02,27197.0,33.2034,33.22,33.1868,33.22,27197.0
2017-12-29 11:55:00,40.02,40.02,40.01,40.02,7500.0,33.22,33.22,33.2117,33.22,7500.0
2017-12-29 12:00:00,40.02,40.02,40.0,40.01,19179.0,33.22,33.22,33.2034,33.2117,19179.0
2017-12-29 12:05:00,40.02,40.02,40.01,40.02,4221.0,33.22,33.22,33.2117,33.22,4221.0
2017-12-29 12:10:00,40.02,40.04,40.02,40.02,42930.0,33.22,33.2366,33.22,33.22,42930.0
2017-12-29 12:15:00,40.02,40.04,40.02,40.04,11398.0,33.22,33.2366,33.22,33.2366,11398.0
2017-12-29 12:20:00,40.04,40.05,40.03,40.04,21857.0,33.2366,33.2449,33.2283,33.2366,21857.0
2017-12-29 12:25:00,40.03,40.04,39.96,39.96,36078.0,33.2283,33.2366,33.1702,33.1702,36078.0
2017-12-29 12:30:00,39.96,39.97,39.94,39.94,60026.0,33.1702,33.1785,33.1536,33.1536,60026.0
2017-12-29 12:35:00,39.94,39.95,39.93,39.95,17029.0,33.1536,33.1619,33.1453,33.1619,17029.0
2017-12-29 12:40:00,39.95,39.95,39.94,39.95,11425.0,33.1619,33.1619,33.1536,33.1619,11425.0
2017-12-29 12:45:00,39.94,39.95,39.91,39.91,38835.0,33.1536,33.1619,33.1287,33.1287,38835.0
2017-12-29 12:50:00,39.92,39.93,39.9,39.91,26407.0,33.137,33.1453,33.1204,33.1287,26407.0
2017-12-29 12:55:00,39.92,39.92,39.87,39.88,44906.0,33.137,33.137,33.0955,33.1038,44906.0
2017-12-29 13:00:00,39.88,39.89,39.88,39.88,12311.0,33.1038,33.1121,33.1038,33.1038,12311.0
2017-12-29 13:05:00,39.88,39.91,39.88,39.91,33190.0,33.1038,33.1287,33.1038,33.1287,33190.0
2017-12-29 13:10:00,39.9,39.91,39.86,39.86,30732.0,33.1204,33.1287,33.0872,33.0872,30732.0
2017-12-29 13:15:00,39.86,39.88,39.86,39.87,20729.0,33.0872,33.1038,33.0872,33.0955,20729.0
2017-12-29 13:20:00,39.87,39.89,39.84,39.89,33674.0,33.0955,33.1121,33.0706,33.1121,33674.0
2017-12-29 13:25:00,39.89,39.91,39.87,39.9,48266.0,33.1121,33.1287,33.0955,33.1204,48266.0
2017-12-29 13:30:00,39.9,39.9,39.86,39.87,33502.0,33.1204,33.1204,33.0872,33.0955,33502.0
2017-12-29 13:35:00,39.86,39.87,39.83,39.84,32558.0,33.0872,33.0955,33.0623,33.0706,32558.0
2017-12-29 13:40:00,39.84,39.86,39.82,39.86,38932.0,33.0706,33.0872,33.054,33.0872,38932.0
2017-12-29 13:45:00,39.86,39.86,39.83,39.84,21909.0,33.0872,33.0872,33.0623,33.0706,21909.0
2017-12-29 13:50:00,39.84,39.85,39.83,39.85,30857.0,33.0706,33.0789,33.0623,33.0789,30857.0
2017-12-29 13:55:00,39.84,39.86,39.83,39.83,55559.0,33.0706,33.0872,33.0623,33.0623,55559.0
2017-12-29 14:00:00,39.84,39.86,39.83,39.83,40336.0,33.0706,33.0872,33.0623,33.0623,40336.0
2017-12-29 14:05:00,39.84,39.84,39.82,39.82,15671.0,33.0706,33.0706,33.054,33.054,15671.0
2017-12-29 14:10:00,39.82,39.86,39.82,39.86,41348.0,33.054,33.0872,33.054,33.0872,41348.0
2017-12-29 14:15:00,39.86,39.86,39.84,39.84,19474.0,33.0872,33.0872,33.0706,33.0706,19474.0
2017-12-29 14:20:00,39.84,39.87,39.84,39.86,19418.0,33.0706,33.0955,33.0706,33.0872,19418.0
2017-12-29 14:25:00,39.87,39.88,39.85,39.87,32764.0,33.0955,33.1038,33.0789,33.0955,32764.0
2017-12-29 14:30:00,39.87,39.88,39.86,39.86,18728.0,33.0955,33.1038,33.0872,33.0872,18728.0
2017-12-29 14:35:00,39.86,39.87,39.84,39.86,35722.0,33.0872,33.0955,33.0706,33.0872,35722.0
2017-12-29 14:40:00,39.87,39.87,39.86,39.86,11192.0,33.0955,33.0955,33.0872,33.0872,11192.0
2017-12-29 14:45:00,39.86,39.87,39.84,39.84,18171.0,33.0872,33.0955,33.0706,33.0706,18171.0
2017-12-29 14:50:00,39.84,39.85,39.83,39.83,21669.0,33.0706,33.0789,33.0623,33.0623,21669.0
2017-12-29 14:55:00,39.83,39.85,39.82,39.82,103481.0,33.0623,33.0789,33.054,33.054,103481.0
2017-12-29 15:00:00,39.83,39.83,39.8,39.8,12218.0,33.0623,33.0623,33.0374,33.0374,12218.0
2017-12-29 15:05:00,39.8,39.81,39.8,39.8,10338.0,33.0374,33.0457,33.0374,33.0374,10338.0
2017-12-29 15:10:00,39.8,39.81,39.78,39.79,33424.0,33.0374,33.0457,33.0208,33.0291,33424.0
2017-12-29 15:15:00,39.78,39.8,39.78,39.8,23065.0,33.0208,33.0374,33.0208,33.0374,23065.0
2017-12-29 15:20:00,39.79,39.81,39.79,39.8,61403.0,33.0291,33.0457,33.0291,33.0374,61403.0
2017-12-29 15:25:00,39.81,39.82,39.8,39.8,89255.0,33.0457,33.054,33.0374,33.0374,89255.0
2017-12-29 15:30:00,39.8,39.8,39.75,39.76,57116.0,33.0374,33.0374,32.9959,33.0042,57116.0
2017-12-29 15:35:00,39.75,39.79,39.75,39.79,86376.0,32.9959,33.0291,32.9959,33.0291,86376.0
2017-12-29 15:40:00,39.79,39.8,39.77,39.8,87694.0,33.0291,33.0374,33.0125,33.0374,87694.0
2017-12-29 15:45:00,39.8,39.82,39.79,39.79,204390.0,33.0374,33.054,33.0291,33.0291,204390.0
2017-12-29 15:50:00,39.79,39.79,39.67,39.69,245996.0,33.0291,33.0291,32.9295,32.9461,245996.0
2017-12-29 15:55:00,39.69,39.71,39.66,39.66,218804.0,32.9461,32.9627,32.9212,32.9212,218804.0
2018-01-02 09:30:00,40.51,40.65,40.45,40.49,241172.0,33.6267,33.7429,33.5769,33.6101,241172.0
2018-01-02 09:35:00,40.48,40.51,40.42,40.45,130848.0,33.6018,33.6267,33.552,33.5769,130848.0
2018-01-02 09:40:00,40.45,40.49,40.43,40.48,92865.0,33.5769,33.6101,33.5603,33.6018,92865.0
2018-01-02 09:45:00,40.48,40.7,40.47,40.66,239225.0,33.6018,33.7844,33.5935,33.7512,239225.0
2018-01-02 09:50:00,40.65,40.69,40.6,40.67,80097.0,33.7429,33.7761,33.7014,33.7595,80097.0
2018-01-02 09:55:00,40.66,40.66,40.6,40.61,67102.0,33.7512,33.7512,33.7014,33.7097,67102.0
2018-01-02 10:00:00,40.61,40.67,40.59,40.67,40769.0,33.7097,33.7595,33.6931,33.7595,40769.0
2018-01-02 10:05:00,40.67,40.67,40.6,40.62,46382.0,33.7595,33.7595,33.7014,33.718,46382.0
2018-01-02 10:10:00,40.62,40.67,40.6,40.66,38852.0,33.718,33.7595,33.7014,33.7512,38852.0
2018-01-02 10:15:00,40.67,40.71,40.62,40.7,50370.0,33.7595,33.7927,33.718,33.7844,50370.0
2018-01-02 10:20:00,40.69,40.71,40.65,40.71,51739.0,33.7761,33.7927,33.7429,33.7927,51739.0
2018-01-02 10:25:00,40.71,40.76,40.7,40.7,62055.0,33.7927,33.8342,33.7844,33.7844,62055.0
2018-01-02 10:30:00,40.71,40.75,40.7,40.74,60291.0,33.7927,33.8259,33.7844,33.8176,60291.0
2018-01-02 10:35:00,40.74,40.79,40.69,40.7,87328.0,33.8176,33.8591,33.7761,33.7844,87328.0
2018-01-02 10:40:00,40.71,40.71,40.68,40.69,75385.0,33.7927,33.7927,33.7678,33.7761,75385.0
2018-01-02 10:45:00,40.69,40.73,40.66,40.67,90627.0,33.7761,33.8093,33.7512,33.7595,90627.0
2018-01-02 10:50:00,40.68,40.69,40.65,40.69,25268.0,33.7678,33.7761,33.7429,33.7761,25268.0
2018-01-02 10:55:00,40.69,40.79,40.68,40.79,106856.0,33.7761,33.8591,33.7678,33.8591,106856.0
2018-01-02 11:00:00,40.79,40.84,40.77,40.79,86703.0,33.8591,33.9007,33.8425,33.8591,86703.0
2018-01-02 11:05:00,40.79,40.82,40.79,40.82,15134.0,33.8591,33.8841,33.8591,33.8841,15134.0
2018-01-02 11:10:00,40.82,40.87,40.82,40.87,45378.0,33.8841,33.9256,33.8841,33.9256,45378.0
2018-01-02 11:15:00,40.87,40.9,40.85,40.87,81666.0,33.9256,33.9505,33.909,33.9256,81666.0
2018-01-02 11:20:00,40.86,40.86,40.8,40.82,27797.0,33.9173,33.9173,33.8674,33.8841,27797.0
2018-01-02 11:25:00,40.82,40.85,40.8,40.81,55835.0,33.8841,33.909,33.8674,33.8758,55835.0
2018-01-02 11:30:00,40.82,40.84,40.77,40.8,34284.0,33.8841,33.9007,33.8425,33.8674,34284.0
2018-01-02 11:35:00,40.8,40.8,40.76,40.76,44880.0,33.8674,33.8674,33.8342,33.8342,44880.0
2018-01-02 11:40:00,40.77,40.8,40.75,40.79,44883.0,33.8425,33.8674,33.8259,33.8591,44883.0
2018-01-02 11:45:00,40.79,40.82,40.77,40.8,32275.0,33.8591,33.8841,33.8425,33.8674,32275.0
2018-01-02 11:50:00,40.79,40.8,40.77,40.79,19272.0,33.8591,33.8674,33.8425,33.8591,19272.0
2018-01-02 11:55:00,40.8,40.81,40.76,40.76,23014.0,33.8674,33.8758,33.8342,33.8342,23014.0
2018-01-02 12:00:00,40.76,40.79,40.75,40.78,22904.0,33.8342,33.8591,33.8259,33.8508,22904.0
2018-01-02 12:05:00,40.78,40.84,40.78,40.83,11303.0,33.8508,33.9007,33.8508,33.8924,11303.0
2018-01-02 12:10:00,40.83,40.84,40.81,40.82,37693.0,33.8924,33.9007,33.8758,33.8841,37693.0
2018-01-02 12:15:00,40.82,40.86,40.82,40.84,34460.0,33.8841,33.9173,33.8841,33.9007,34460.0
2018-01-02 12:20:00,40.85,40.9,40.83,40.9,53403.0,33.909,33.9505,33.8924,33.9505,53403.0
2018-01-02 12:25:00,40.9,40.9,40.87,40.89,48432.0,33.9505,33.9505,33.9256,33.9422,48432.0
2018-01-02 12:30:00,40.9,40.91,40.86,40.86,51666.0,33.9505,33.9588,33.9173,33.9173,51666.0
2018-01-02 12:35:00,40.86,40.87,40.8,40.84,29408.0,33.9173,33.9256,33.8674,33.9007,29408.0
2018-01-02 12:40:00,40.84,40.85,40.81,40.83,14610.0,33.9007,33.909,33.8758,33.8924,14610.0
2018-01-02 12:45:00,40.83,40.83,40.78,40.81,34989.0,33.8924,33.8924,33.8508,33.8758,34989.0
2018-01-02 12:50:00,40.81,40.83,40.8,40.82,21238.0,33.8758,33.8924,33.8674,33.8841,21238.0
2018-01-02 12:55:00,40.81,40.82,40.79,40.81,13677.0,33.8758,33.8841,33.8591,33.8758,13677.0
2018-01-02 13:00:00,40.81,40.84,40.81,40.82,18404.0,33.8758,33.9007,33.8758,33.8841,18404.0
2018-01-02 13:05:00,40.82,40.83,40.8,40.83,7311.0,33.8841,33.8924,33.8674,33.8924,7311.0
2018-01-02 13:10:00,40.83,40.83,40.82,40.83,6682.0,33.8924,33.8924,33.8841,33.8924,6682.0
2018-01-02 13:15:00,40.83,40.84,40.8,40.82,37116.0,33.8924,33.9007,33.8674,33.8841,37116.0
2018-01-02 13:20:00,40.83,40.86,40.82,40.84,16233.0,33.8924,33.9173,33.8841,33.9007,16233.0
2018-01-02 13:25:00,40.84,40.85,40.83,40.84,6983.0,33.9007,33.909,33.8924,33.9007,6983.0
2018-01-02 13:30:00,40.84,40.86,40.82,40.83,30559.0,33.9007,33.9173,33.8841,33.8924,30559.0
2018-01-02 13:35:00,40.83,40.87,40.82,40.87,14240.0,33.8924,33.9256,33.8841,33.9256,14240.0
2018-01-02 13:40:00,40.86,40.87,40.83,40.86,50003.0,33.9173,33.9256,33.8924,33.9173,50003.0
2018-01-02 13:45:00,40.86,40.86,40.83,40.84,12462.0,33.9173,33.9173,33.8924,33.9007,12462.0
2018-01-02 13:50:00,40.84,40.84,40.79,40.8,22195.0,33.9007,33.9007,33.8591,33.8674,22195.0
2018-01-02 13:55:00,40.8,40.82,40.8,40.82,11513.0,33.8674,33.8841,33.8674,33.8841,11513.0
2018-01-02 14:00:00,40.82,40.86,40.81,40.85,37257.0,33.8841,33.9173,33.8758,33.909,37257.0
2018-01-02 14:05:00,40.85,40.87,40.83,40.84,29328.0,33.909,33.9256,33.8924,33.9007,29328.0
2018-01-02 14:10:00,40.84,40.87,40.83,40.84,38735.0,33.9007,33.9256,33.8924,33.9007,38735.0
2018-01-02 14:15:00,40.84,40.85,40.83,40.85,18333.0,33.9007,33.909,33.8924,33.909,18333.0
2018-01-02 14:20:00,40.85,40.87,40.83,40.84,31978.0,33.909,33.9256,33.8924,33.9007,31978.0
2018-01-02 14:25:00,40.85,40.87,40.84,40.85,28423.0,33.909,33.9256,33.9007,33.909,28423.0
2018-01-02 14:30:00,40.85,40.89,40.85,40.87,50986.0,33.909,33.9422,33.909,33.9256,50986.0
2018-01-02 14:35:00,40.86,40.87,40.84,40.87,20109.0,33.9173,33.9256,33.9007,33.9256,20109.0
2018-01-02 14:40:00,40.87,40.88,40.84,40.86,46374.0,33.9256,33.9339,33.9007,33.9173,46374.0
2018-01-02 14:45:00,40.86,40.89,40.84,40.88,39161.0,33.9173,33.9422,33.9007,33.9339,39161.0
2018-01-02 14:50:00,40.88,40.88,40.86,40.87,16649.0,33.9339,33.9339,33.9173,33.9256,16649.0
2018-01-02 14:55:00,40.87,40.87,40.81,40.83,105033.0,33.9256,33.9256,33.8758,33.8924,105033.0
2018-01-02 15:00:00,40.83,40.87,40.82,40.87,20294.0,33.8924,33.9256,33.8841,33.9256,20294.0
2018-01-02 15:05:00,40.87,40.87,40.84,40.86,31872.0,33.9256,33.9256,33.9007,33.9173,31872.0
2018-01-02 15:10:00,40.86,40.89,40.84,40.86,48826.0,33.9173,33.9422,33.9007,33.9173,48826.0
2018-01-02 15:15:00,40.86,40.9,40.86,40.9,34837.0,33.9173,33.9505,33.9173,33.9505,34837.0
2018-01-02 15:20:00,40.9,40.91,40.87,40.89,52377.0,33.9505,33.9588,33.9256,33.9422,52377.0
2018-01-02 15:25:00,40.89,40.92,40.88,40.91,60418.0,33.9422,33.9671,33.9339,33.9588,60418.0
2018-01-02 15:30:00,40.91,40.93,40.9,40.9,58926.0,33.9588,33.9754,33.9505,33.9505,58926.0
2018-01-02 15:35:00,40.9,40.93,40.89,40.93,63694.0,33.9505,33.9754,33.9422,33.9754,63694.0
2018-01-02 15:40:00,40.93,40.99,40.92,40.97,118247.0,33.9754,34.0252,33.9671,34.0086,118247.0
2018-01-02 15:45:00,40.97,41.03,40.96,41.03,226838.0,34.0086,34.0584,34.0003,34.0584,226838.0
2018-01-02 15:50:00,41.03,41.05,40.99,41.0,209595.0,34.0584,34.075,34.0252,34.0335,209595.0
2018-01-02 15:55:00,41.0,41.02,40.99,41.02,339480.0,34.0335,34.0501,34.0252,34.0501,339480.0
2018-01-03 09:30:00,41.59,41.69,41.52,41.63,304780.0,34.5232,34.6062,34.4651,34.5564,304780.0
2018-01-03 09:35:00,41.63,41.74,41.62,41.71,156845.0,34.5564,34.6477,34.5481,34.6228,156845.0
2018-01-03 09:40:00,41.71,41.78,41.68,41.7,182872.0,34.6228,34.6809,34.5979,34.6145,182872.0
2018-01-03 09:45:00,41.7,41.8,41.7,41.79,182042.0,34.6145,34.6975,34.6145,34.6892,182042.0
2018-01-03 09:50:00,41.79,41.8,41.67,41.68,130858.0,34.6892,34.6975,34.5896,34.5979,130858.0
2018-01-03 09:55:00,41.68,41.76,41.67,41.74,76518.0,34.5979,34.6643,34.5896,34.6477,76518.0
2018-01-03 10:00:00,41.74,41.76,41.68,41.68,150735.0,34.6477,34.6643,34.5979,34.5979,150735.0
2018-01-03 10:05:00,41.68,41.69,41.61,41.63,122943.0,34.5979,34.6062,34.5398,34.5564,122943.0
2018-01-03 10:10:00,41.64,41.66,41.54,41.59,100054.0,34.5647,34.5813,34.4817,34.5232,100054.0
2018-01-03 10:15:00,41.58,41.59,41.55,41.57,47240.0,34.5149,34.5232,34.49,34.5066,47240.0
2018-01-03 10:20:00,41.57,41.59,41.45,41.48,135820.0,34.5066,34.5232,34.407,34.4319,135820.0
2018-01-03 10:25:00,41.48,41.51,41.44,41.51,50439.0,34.4319,34.4568,34.3987,34.4568,50439.0
2018-01-03 10:30:00,41.51,41.56,41.5,41.55,49908.0,34.4568,34.4983,34.4485,34.49,49908.0
2018-01-03 10:35:00,41.55,41.59,41.55,41.59,30733.0,34.49,34.5232,34.49,34.5232,30733.0
2018-01-03 10:40:00,41.59,41.59,41.53,41.57,40321.0,34.5232,34.5232,34.4734,34.5066,40321.0
2018-01-03 10:45:00,41.57,41.58,41.53,41.53,29840.0,34.5066,34.5149,34.4734,34.4734,29840.0
2018-01-03 10:50:00,41.54,41.54,41.5,41.52,56458.0,34.4817,34.4817,34.4485,34.4651,56458.0
2018-01-03 10:55:00,41.52,41.52,41.5,41.51,49665.0,34.4651,34.4651,34.4485,34.4568,49665.0
2018-01-03 11:00:00,41.52,41.56,41.52,41.53,147945.0,34.4651,34.4983,34.4651,34.4734,147945.0
2018-01-03 11:05:00,41.53,41.62,41.52,41.62,49396.0,34.4734,34.5481,34.4651,34.5481,49396.0
2018-01-03 11:10:00,41.62,41.65,41.6,41.64,89030.0,34.5481,34.573,34.5315,34.5647,89030.0
2018-01-03 11:15:00,41.64,41.73,41.63,41.73,91767.0,34.5647,34.6394,34.5564,34.6394,91767.0
2018-01-03 11:20:00,41.73,41.75,41.71,41.75,71315.0,34.6394,34.656,34.6228,34.656,71315.0
2018-01-03 11:25:00,41.75,41.79,41.74,41.79,65221.0,34.656,34.6892,34.6477,34.6892,65221.0
2018-01-03 11:30:00,41.79,41.81,41.78,41.8,114873.0,34.6892,34.7058,34.6809,34.6975,114873.0
2018-01-03 11:35:00,41.8,41.81,41.72,41.72,50302.0,34.6975,34.7058,34.6311,34.6311,50302.0
2018-01-03 11:40:00,41.73,41.75,41.71,41.73,45667.0,34.6394,34.656,34.6228,34.6394,45667.0
2018-01-03 11:45:00,41.73,41.73,41.67,41.7,68726.0,34.6394,34.6394,34.5896,34.6145,68726.0
2018-01-03 11:50:00,41.69,41.69,41.64,41.66,21188.0,34.6062,34.6062,34.5647,34.5813,21188.0
2018-01-03 11:55:00,41.66,41.69,41.64,41.64,30294.0,34.5813,34.6062,34.5647,34.5647,30294.0
2018-01-03 12:00:00,41.65,41.66,41.64,41.66,15103.0,34.573,34.5813,34.5647,34.5813,15103.0
2018-01-03 12:05:00,41.66,41.66,41.62,41.66,64980.0,34.5813,34.5813,34.5481,34.5813,64980.0
2018-01-03 12:10:00,41.66,41.66,41.63,41.63,39824.0,34.5813,34.5813,34.5564,34.5564,39824.0
2018-01-03 12:15:00,41.64,41.64,41.61,41.62,17525.0,34.5647,34.5647,34.5398,34.5481,17525.0
2018-01-03 12:20:00,41.63,41.63,41.61,41.61,18899.0,34.5564,34.5564,34.5398,34.5398,18899.0
2018-01-03 12:25:00,41.62,41.65,41.61,41.65,15418.0,34.5481,34.573,34.5398,34.573,15418.0
2018-01-03 12:30:00,41.65,41.66,41.64,41.64,30230.0,34.573,34.5813,34.5647,34.5647,30230.0
2018-01-03 12:35:00,41.65,41.69,41.64,41.69,15554.0,34.573,34.6062,34.5647,34.6062,15554.0
2018-01-03 12:40:00,41.69,41.7,41.67,41.69,29446.0,34.6062,34.6145,34.5896,34.6062,29446.0
2018-01-03 12:45:00,41.7,41.73,41.69,41.71,24407.0,34.6145,34.6394,34.6062,34.6228,24407.0
2018-01-03 12:50:00,41.71,41.74,41.7,41.72,19986.0,34.6228,34.6477,34.6145,34.6311,19986.0
2018-01-03 12:55:00,41.72,41.73,41.68,41.69,19021.0,34.6311,34.6394,34.5979,34.6062,19021.0
2018-01-03 13:00:00,41.69,41.71,41.66,41.67,18079.0,34.6062,34.6228,34.5813,34.5896,18079.0
2018-01-03 13:05:00,41.68,41.69,41.65,41.66,20385.0,34.5979,34.6062,34.573,34.5813,20385.0
2018-01-03 13:10:00,41.66,41.69,41.65,41.67,19066.0,34.5813,34.6062,34.573,34.5896,19066.0
2018-01-03 13:15:00,41.68,41.69,41.67,41.67,19721.0,34.5979,34.6062,34.5896,34.5896,19721.0
2018-01-03 13:20:00,41.67,41.68,41.67,41.68,6825.0,34.5896,34.5979,34.5896,34.5979,6825.0
2018-01-03 13:25:00,41.68,41.7,41.67,41.68,36868.0,34.5979,34.6145,34.5896,34.5979,36868.0
2018-01-03 13:30:00,41.67,41.68,41.63,41.64,36856.0,34.5896,34.5979,34.5564,34.5647,36856.0
2018-01-03 13:35:00,41.64,41.64,41.58,41.59,22316.0,34.5647,34.5647,34.5149,34.5232,22316.0
2018-01-03 13:40:00,41.58,41.6,41.57,41.58,27868.0,34.5149,34.5315,34.5066,34.5149,27868.0
2018-01-03 13:45:00,41.58,41.63,41.58,41.63,7322.0,34.5149,34.5564,34.5149,34.5564,7322.0
2018-01-03 13:50:00,41.63,41.63,41.61,41.63,17924.0,34.5564,34.5564,34.5398,34.5564,17924.0
2018-01-03 13:55:00,41.63,41.64,41.6,41.62,57444.0,34.5564,34.5647,34.5315,34.5481,57444.0
2018-01-03 14:00:00,41.62,41.67,41.59,41.62,39518.0,34.5481,34.5896,34.5232,34.5481,39518.0
2018-01-03 14:05:00,41.61,41.62,41.59,41.6,21574.0,34.5398,34.5481,34.5232,34.5315,21574.0
2018-01-03 14:10:00,41.6,41.66,41.6,41.65,35737.0,34.5315,34.5813,34.5315,34.573,35737.0
2018-01-03 14:15:00,41.64,41.66,41.61,41.66,23252.0,34.5647,34.5813,34.5398,34.5813,23252.0
2018-01-03 14:20:00,41.66,41.67,41.64,41.65,33634.0,34.5813,34.5896,34.5647,34.573,33634.0
2018-01-03 14:25:00,41.64,41.7,41.64,41.69,51846.0,34.5647,34.6145,34.5647,34.6062,51846.0
2018-01-03 14:30:00,41.68,41.69,41.66,41.68,22318.0,34.5979,34.6062,34.5813,34.5979,22318.0
2018-01-03 14:35:00,41.69,41.73,41.67,41.7,44234.0,34.6062,34.6394,34.5896,34.6145,44234.0
2018-01-03 14:40:00,41.71,41.73,41.7,41.71,15558.0,34.6228,34.6394,34.6145,34.6228,15558.0
2018-01-03 14:45:00,41.72,41.72,41.68,41.69,39260.0,34.6311,34.6311,34.5979,34.6062,39260.0
2018-01-03 14:50:00,41.69,41.7,41.69,41.69,11822.0,34.6062,34.6145,34.6062,34.6062,11822.0
2018-01-03 14:55:00,41.7,41.71,41.69,41.7,59746.0,34.6145,34.6228,34.6062,34.6145,59746.0
2018-01-03 15:00:00,41.7,41.71,41.67,41.69,79425.0,34.6145,34.6228,34.5896,34.6062,79425.0
2018-01-03 15:05:00,41.68,41.7,41.66,41.68,66822.0,34.5979,34.6145,34.5813,34.5979,66822.0
2018-01-03 15:10:00,41.69,41.71,41.67,41.71,46596.0,34.6062,34.6228,34.5896,34.6228,46596.0
2018-01-03 15:15:00,41.71,41.77,41.71,41.77,63821.0,34.6228,34.6726,34.6228,34.6726,63821.0
2018-01-03 15:20:00,41.77,41.78,41.76,41.77,30045.0,34.6726,34.6809,34.6643,34.6726,30045.0
2018-01-03 15:25:00,41.77,41.77,41.72,41.73,66791.0,34.6726,34.6726,34.6311,34.6394,66791.0
2018-01-03 15:30:00,41.73,41.77,41.72,41.74,81885.0,34.6394,34.6726,34.6311,34.6477,81885.0
2018-01-03 15:35:00,41.75,41.75,41.74,41.75,32844.0,34.656,34.656,34.6477,34.656,32844.0
2018-01-03 15:40:00,41.75,41.77,41.73,41.75,130067.0,34.656,34.6726,34.6394,34.656,130067.0
2018-01-03 15:45:00,41.75,41.78,41.73,41.73,137157.0,34.656,34.6809,34.6394,34.6394,137157.0
2018-01-03 15:50:00,41.74,41.8,41.74,41.8,165375.0,34.6477,34.6975,34.6477,34.6975,165375.0
2018-01-03 15:55:00,41.79,41.8,41.71,41.71,404721.0,34.6892,34.6975,34.6228,34.6228,404721.0
2018-01-04 09:30:00,41.92,41.97,41.87,41.93,126484.0,34.7971,34.8386,34.7556,34.8054,126484.0
2018-01-04 09:35:00,41.92,42.0,41.84,41.84,109240.0,34.7971,34.8636,34.7307,34.7307,109240.0
2018-01-04 09:40:00,41.84,41.85,41.7,41.7,153331.0,34.7307,34.739,34.6145,34.6145,153331.0
2018-01-04 09:45:00,41.71,41.71,41.55,41.57,140940.0,34.6228,34.6228,34.49,34.5066,140940.0
2018-01-04 09:50:00,41.58,41.61,41.5,41.5,126164.0,34.5149,34.5398,34.4485,34.4485,126164.0
2018-01-04 09:55:00,41.5,41.53,41.46,41.52,103691.0,34.4485,34.4734,34.4153,34.4651,103691.0
2018-01-04 10:00:00,41.52,41.53,41.46,41.47,73319.0,34.4651,34.4734,34.4153,34.4236,73319.0
2018-01-04 10:05:00,41.47,41.49,41.45,41.46,85537.0,34.4236,34.4402,34.407,34.4153,85537.0
2018-01-04 10:10:00,41.47,41.57,41.46,41.57,67878.0,34.4236,34.5066,34.4153,34.5066,67878.0
2018-01-04 10:15:00,41.57,41.58,41.51,41.54,38439.0,34.5066,34.5149,34.4568,34.4817,38439.0
2018-01-04 10:20:00,41.54,41.54,41.5,41.51,29340.0,34.4817,34.4817,34.4485,34.4568,29340.0
2018-01-04 10:25:00,41.51,41.56,41.5,41.54,82182.0,34.4568,34.4983,34.4485,34.4817,82182.0
2018-01-04 10:30:00,41.55,41.56,41.51,41.54,37848.0,34.49,34.4983,34.4568,34.4817,37848.0
2018-01-04 10:35:00,41.53,41.55,41.52,41.55,27247.0,34.4734,34.49,34.4651,34.49,27247.0
2018-01-04 10:40:00,41.55,41.57,41.54,41.57,40719.0,34.49,34.5066,34.4817,34.5066,40719.0
2018-01-04 10:45:00,41.57,41.63,41.56,41.63,24764.0,34.5066,34.5564,34.4983,34.5564,24764.0
2018-01-04 10:50:00,41.63,41.64,41.6,41.61,30720.0,34.5564,34.5647,34.5315,34.5398,30720.0
2018-01-04 10:55:00,41.6,41.62,41.58,41.62,30816.0,34.5315,34.5481,34.5149,34.5481,30816.0
2018-01-04 11:00:00,41.61,41.64,41.6,41.61,20126.0,34.5398,34.5647,34.5315,34.5398,20126.0
2018-01-04 11:05:00,41.6,41.62,41.58,41.59,14562.0,34.5315,34.5481,34.5149,34.5232,14562.0
2018-01-04 11:10:00,41.58,41.59,41.56,41.59,26780.0,34.5149,34.5232,34.4983,34.5232,26780.0
2018-01-04 11:15:00,41.58,41.61,41.56,41.57,22588.0,34.5149,34.5398,34.4983,34.5066,22588.0
2018-01-04 11:20:00,41.57,41.58,41.55,41.56,21188.0,34.5066,34.5149,34.49,34.4983,21188.0
2018-01-04 11:25:00,41.57,41.58,41.55,41.56,17224.0,34.5066,34.5149,34.49,34.4983,17224.0
2018-01-04 11:30:00,41.56,41.62,41.56,41.62,27784.0,34.4983,34.5481,34.4983,34.5481,27784.0
2018-01-04 11:35:00,41.62,41.64,41.59,41.63,74530.0,34.5481,34.5647,34.5232,34.5564,74530.0
2018-01-04 11:40:00,41.63,41.64,41.61,41.61,60400.0,34.5564,34.5647,34.5398,34.5398,60400.0
2018-01-04 11:45:00,41.62,41.62,41.56,41.6,54478.0,34.5481,34.5481,34.4983,34.5315,54478.0
2018-01-04 11:50:00,41.6,41.63,41.59,41.61,23022.0,34.5315,34.5564,34.5232,34.5398,23022.0
2018-01-04 11:55:00,41.62,41.62,41.59,41.6,14025.0,34.5481,34.5481,34.5232,34.5315,14025.0
2018-01-04 12:00:00,41.6,41.64,41.59,41.63,21846.0,34.5315,34.5647,34.5232,34.5564,21846.0
2018-01-04 12:05:00,41.63,41.69,41.62,41.68,82052.0,34.5564,34.6062,34.5481,34.5979,82052.0
2018-01-04 12:10:00,41.67,41.7,41.66,41.69,14084.0,34.5896,34.6145,34.5813,34.6062,14084.0
2018-01-04 12:15:00,41.69,41.72,41.68,41.71,26495.0,34.6062,34.6311,34.5979,34.6228,26495.0
2018-01-04 12:20:00,41.71,41.71,41.66,41.67,32039.0,34.6228,34.6228,34.5813,34.5896,32039.0
2018-01-04 12:25:00,41.67,41.67,41.63,41.65,18147.0,34.5896,34.5896,34.5564,34.573,18147.0
2018-01-04 12:30:00,41.65,41.65,41.61,41.61,10436.0,34.573,34.573,34.5398,34.5398,10436.0
2018-01-04 12:35:00,41.61,41.63,41.61,41.62,36598.0,34.5398,34.5564,34.5398,34.5481,36598.0
2018-01-04 12:40:00,41.62,41.67,41.61,41.66,28525.0,34.5481,34.5896,34.5398,34.5813,28525.0
2018-01-04 12:45:00,41.67,41.67,41.65,41.66,17616.0,34.5896,34.5896,34.573,34.5813,17616.0
2018-01-04 12:50:00,41.66,41.66,41.62,41.64,65348.0,34.5813,34.5813,34.5481,34.5647,65348.0
2018-01-04 12:55:00,41.64,41.66,41.63,41.66,19601.0,34.5647,34.5813,34.5564,34.5813,19601.0
2018-01-04 13:00:00,41.65,41.68,41.63,41.64,41597.0,34.573,34.5979,34.5564,34.5647,41597.0
2018-01-04 13:05:00,41.65,41.66,41.64,41.66,9177.0,34.573,34.5813,34.5647,34.5813,9177.0
2018-01-04 13:10:00,41.66,41.66,41.65,41.65,8504.0,34.5813,34.5813,34.573,34.573,8504.0
2018-01-04 13:15:00,41.66,41.66,41.61,41.61,29000.0,34.5813,34.5813,34.5398,34.5398,29000.0
2018-01-04 13:20:00,41.61,41.62,41.59,41.62,39298.0,34.5398,34.5481,34.5232,34.5481,39298.0
2018-01-04 13:25:00,41.62,41.62,41.6,41.61,57477.0,34.5481,34.5481,34.5315,34.5398,57477.0
2018-01-04 13:30:00,41.61,41.61,41.57,41.58,26354.0,34.5398,34.5398,34.5066,34.5149,26354.0
2018-01-04 13:35:00,41.58,41.58,41.52,41.52,53393.0,34.5149,34.5149,34.4651,34.4651,53393.0
2018-01-04 13:40:00,41.52,41.53,41.51,41.51,36707.0,34.4651,34.4734,34.4568,34.4568,36707.0
2018-01-04 13:45:00,41.52,41.59,41.51,41.59,63187.0,34.4651,34.5232,34.4568,34.5232,63187.0
2018-01-04 13:50:00,41.59,41.61,41.57,41.59,40006.0,34.5232,34.5398,34.5066,34.5232,40006.0
2018-01-04 13:55:00,41.59,41.6,41.57,41.59,31240.0,34.5232,34.5315,34.5066,34.5232,31240.0
2018-01-04 14:00:00,41.59,41.62,41.58,41.62,19284.0,34.5232,34.5481,34.5149,34.5481,19284.0
2018-01-04 14:05:00,41.62,41.62,41.6,41.61,12167.0,34.5481,34.5481,34.5315,34.5398,12167.0
2018-01-04 14:10:00,41.61,41.61,41.57,41.6,28437.0,34.5398,34.5398,34.5066,34.5315,28437.0
2018-01-04 14:15:00,41.61,41.63,41.6,41.61,22010.0,34.5398,34.5564,34.5315,34.5398,22010.0
2018-01-04 14:20:00,41.61,41.62,41.57,41.59,33486.0,34.5398,34.5481,34.5066,34.5232,33486.0
2018-01-04 14:25:00,41.58,41.6,41.57,41.59,32115.0,34.5149,34.5315,34.5066,34.5232,32115.0
2018-01-04 14:30:00,41.59,41.6,41.58,41.6,25077.0,34.5232,34.5315,34.5149,34.5315,25077.0
2018-01-04 14:35:00,41.6,41.6,41.56,41.57,29460.0,34.5315,34.5315,34.4983,34.5066,29460.0
2018-01-04 14:40:00,41.56,41.57,41.55,41.55,18510.0,34.4983,34.5066,34.49,34.49,18510.0
2018-01-04 14:45:00,41.55,41.6,41.55,41.59,41314.0,34.49,34.5315,34.49,34.5232,41314.0
2018-01-04 14:50:00,41.6,41.6,41.59,41.59,9831.0,34.5315,34.5315,34.5232,34.5232,9831.0
2018-01-04 14:55:00,41.59,41.62,41.58,41.59,37407.0,34.5232,34.5481,34.5149,34.5232,37407.0
2018-01-04 15:00:00,41.58,41.59,41.54,41.55,39919.0,34.5149,34.5232,34.4817,34.49,39919.0
2018-01-04 15:05:00,41.55,41.58,41.54,41.57,26979.0,34.49,34.5149,34.4817,34.5066,26979.0
2018-01-04 15:10:00,41.57,41.57,41.53,41.55,55796.0,34.5066,34.5066,34.4734,34.49,55796.0
2018-01-04 15:15:00,41.55,41.6,41.55,41.6,26284.0,34.49,34.5315,34.49,34.5315,26284.0
2018-01-04 15:20:00,41.59,41.6,41.55,41.57,84733.0,34.5232,34.5315,34.49,34.5066,84733.0
2018-01-04 15:25:00,41.57,41.6,41.56,41.58,55298.0,34.5066,34.5315,34.4983,34.5149,55298.0
2018-01-04 15:30:00,41.57,41.58,41.54,41.55,73087.0,34.5066,34.5149,34.4817,34.49,73087.0
2018-01-04 15:35:00,41.55,41.56,41.54,41.54,46476.0,34.49,34.4983,34.4817,34.4817,46476.0
2018-01-04 15:40:00,41.55,41.57,41.53,41.56,97528.0,34.49,34.5066,34.4734,34.4983,97528.0
2018-01-04 15:45:00,41.56,41.57,41.52,41.52,102363.0,34.4983,34.5066,34.4651,34.4651,102363.0
2018-01-04 15:50:00,41.51,41.55,41.5,41.52,174828.0,34.4568,34.49,34.4485,34.4651,174828.0
2018-01-04 15:55:00,41.52,41.53,41.48,41.5,485438.0,34.4651,34.4734,34.4319,34.4485,485438.0
2018-01-05 09:30:00,41.89,42.17,41.79,42.16,336338.0,34.7722,35.0047,34.6892,34.9964,336338.0
2018-01-05 09:35:00,42.15,42.23,42.11,42.19,151512.0,34.9881,35.0545,34.9549,35.0213,151512.0
2018-01-05 09:40:00,42.2,42.22,41.99,42.01,98227.0,35.0296,35.0462,34.8553,34.8719,98227.0
2018-01-05 09:45:00,42.02,42.04,41.97,42.03,86743.0,34.8802,34.8968,34.8386,34.8885,86743.0
2018-01-05 09:50:00,42.03,42.1,42.01,42.07,86019.0,34.8885,34.9466,34.8719,34.9217,86019.0
2018-01-05 09:55:00,42.07,42.13,42.03,42.13,40492.0,34.9217,34.9715,34.8885,34.9715,40492.0
2018-01-05 10:00:00,42.13,42.2,42.11,42.15,109658.0,34.9715,35.0296,34.9549,34.9881,109658.0
2018-01-05 10:05:00,42.15,42.18,42.12,42.13,68390.0,34.9881,35.013,34.9632,34.9715,68390.0
2018-01-05 10:10:00,42.13,42.18,42.11,42.15,68163.0,34.9715,35.013,34.9549,34.9881,68163.0
2018-01-05 10:15:00,42.15,42.18,42.13,42.18,42237.0,34.9881,35.013,34.9715,35.013,42237.0
2018-01-05 10:20:00,42.18,42.21,42.16,42.19,69072.0,35.013,35.0379,34.9964,35.0213,69072.0
2018-01-05 10:25:00,42.19,42.19,42.16,42.19,38474.0,35.0213,35.0213,34.9964,35.0213,38474.0
2018-01-05 10:30:00,42.19,42.21,42.18,42.2,30472.0,35.0213,35.0379,35.013,35.0296,30472.0
2018-01-05 10:35:00,42.2,42.23,42.19,42.22,27072.0,35.0296,35.0545,35.0213,35.0462,27072.0
2018-01-05 10:40:00,42.22,42.22,42.2,42.21,22103.0,35.0462,35.0462,35.0296,35.0379,22103.0
2018-01-05 10:45:00,42.21,42.21,42.18,42.21,44490.0,35.0379,35.0379,35.013,35.0379,44490.0
2018-01-05 10:50:00,42.21,42.25,42.2,42.25,37189.0,35.0379,35.0711,35.0296,35.0711,37189.0
2018-01-05 10:55:00,42.25,42.29,42.25,42.28,41598.0,35.0711,35.1043,35.0711,35.096,41598.0
2018-01-05 11:00:00,42.28,42.28,42.25,42.28,59162.0,35.096,35.096,35.0711,35.096,59162.0
2018-01-05 11:05:00,42.27,42.28,42.25,42.27,61575.0,35.0877,35.096,35.0711,35.0877,61575.0
2018-01-05 11:10:00,42.27,42.3,42.27,42.3,23805.0,35.0877,35.1126,35.0877,35.1126,23805.0
2018-01-05 11:15:00,42.3,42.35,42.29,42.35,25896.0,35.1126,35.1541,35.1043,35.1541,25896.0
2018-01-05 11:20:00,42.35,42.35,42.29,42.31,73605.0,35.1541,35.1541,35.1043,35.1209,73605.0
2018-01-05 11:25:00,42.31,42.36,42.31,42.36,49682.0,35.1209,35.1624,35.1209,35.1624,49682.0
2018-01-05 11:30:00,42.36,42.38,42.34,42.38,22527.0,35.1624,35.179,35.1458,35.179,22527.0
2018-01-05 11:35:00,42.38,42.42,42.36,42.41,56246.0,35.179,35.2122,35.1624,35.2039,56246.0
2018-01-05 11:40:00,42.41,42.43,42.4,42.43,21367.0,35.2039,35.2205,35.1956,35.2205,21367.0
2018-01-05 11:45:00,42.43,42.46,42.42,42.43,55941.0,35.2205,35.2454,35.2122,35.2205,55941.0
2018-01-05 11:50:00,42.44,42.46,42.42,42.44,26434.0,35.2288,35.2454,35.2122,35.2288,26434.0
2018-01-05 11:55:00,42.43,42.46,42.43,42.46,37838.0,35.2205,35.2454,35.2205,35.2454,37838.0
2018-01-05 12:00:00,42.46,42.46,42.43,42.44,14607.0,35.2454,35.2454,35.2205,35.2288,14607.0
2018-01-05 12:05:00,42.44,42.46,42.42,42.44,39749.0,35.2288,35.2454,35.2122,35.2288,39749.0
2018-01-05 12:10:00,42.44,42.45,42.43,42.45,15491.0,35.2288,35.2371,35.2205,35.2371,15491.0
2018-01-05 12:15:00,42.45,42.45,42.38,42.4,49485.0,35.2371,35.2371,35.179,35.1956,49485.0
2018-01-05 12:20:00,42.41,42.43,42.4,42.41,36875.0,35.2039,35.2205,35.1956,35.2039,36875.0
2018-01-05 12:25:00,42.42,42.43,42.41,42.42,24000.0,35.2122,35.2205,35.2039,35.2122,24000.0
2018-01-05 12:30:00,42.42,42.43,42.41,42.43,33199.0,35.2122,35.2205,35.2039,35.2205,33199.0
2018-01-05 12:35:00,42.43,42.46,42.42,42.44,62509.0,35.2205,35.2454,35.2122,35.2288,62509.0
2018-01-05 12:40:00,42.44,42.45,42.43,42.44,17645.0,35.2288,35.2371,35.2205,35.2288,17645.0
2018-01-05 12:45:00,42.44,42.44,42.41,42.42,28587.0,35.2288,35.2288,35.2039,35.2122,28587.0
2018-01-05 12:50:00,42.42,42.45,42.41,42.44,17553.0,35.2122,35.2371,35.2039,35.2288,17553.0
2018-01-05 12:55:00,42.44,42.46,42.43,42.46,21223.0,35.2288,35.2454,35.2205,35.2454,21223.0
2018-01-05 13:00:00,42.45,42.47,42.45,42.46,35147.0,35.2371,35.2537,35.2371,35.2454,35147.0
2018-01-05 13:05:00,42.46,42.47,42.45,42.47,19823.0,35.2454,35.2537,35.2371,35.2537,19823.0
2018-01-05 13:10:00,42.46,42.47,42.44,42.46,39341.0,35.2454,35.2537,35.2288,35.2454,39341.0
2018-01-05 13:15:00,42.46,42.49,42.46,42.48,58845.0,35.2454,35.2703,35.2454,35.262,58845.0
2018-01-05 13:20:00,42.48,42.49,42.47,42.48,42063.0,35.262,35.2703,35.2537,35.262,42063.0
2018-01-05 13:25:00,42.48,42.52,42.48,42.51,41733.0,35.262,35.2952,35.262,35.2869,41733.0
2018-01-05 13:30:00,42.52,42.54,42.51,42.53,23183.0,35.2952,35.3118,35.2869,35.3035,23183.0
2018-01-05 13:35:00,42.54,42.55,42.52,42.52,50696.0,35.3118,35.3201,35.2952,35.2952,50696.0
2018-01-05 13:40:00,42.53,42.56,42.52,42.55,38278.0,35.3035,35.3284,35.2952,35.3201,38278.0
2018-01-05 13:45:00,42.55,42.56,42.54,42.55,14507.0,35.3201,35.3284,35.3118,35.3201,14507.0
2018-01-05 13:50:00,42.55,42.55,42.52,42.52,53923.0,35.3201,35.3201,35.2952,35.2952,53923.0
2018-01-05 13:55:00,42.52,42.54,42.5,42.54,30746.0,35.2952,35.3118,35.2786,35.3118,30746.0
2018-01-05 14:00:00,42.54,42.56,42.53,42.55,77670.0,35.3118,35.3284,35.3035,35.3201,77670.0
2018-01-05 14:05:00,42.56,42.56,42.54,42.55,19067.0,35.3284,35.3284,35.3118,35.3201,19067.0
2018-01-05 14:10:00,42.56,42.57,42.55,42.55,32689.0,35.3284,35.3367,35.3201,35.3201,32689.0
2018-01-05 14:15:00,42.55,42.56,42.54,42.55,29300.0,35.3201,35.3284,35.3118,35.3201,29300.0
2018-01-05 14:20:00,42.54,42.57,42.53,42.56,36633.0,35.3118,35.3367,35.3035,35.3284,36633.0
2018-01-05 14:25:00,42.56,42.57,42.51,42.52,74133.0,35.3284,35.3367,35.2869,35.2952,74133.0
2018-01-05 14:30:00,42.52,42.52,42.5,42.5,28967.0,35.2952,35.2952,35.2786,35.2786,28967.0
2018-01-05 14:35:00,42.51,42.52,42.48,42.48,39452.0,35.2869,35.2952,35.262,35.262,39452.0
2018-01-05 14:40:00,42.49,42.49,42.46,42.48,64261.0,35.2703,35.2703,35.2454,35.262,64261.0
2018-01-05 14:45:00,42.48,42.5,42.46,42.48,44236.0,35.262,35.2786,35.2454,35.262,44236.0
2018-01-05 14:50:00,42.47,42.48,42.46,42.47,49294.0,35.2537,35.262,35.2454,35.2537,49294.0
2018-01-05 14:55:00,42.48,42.5,42.47,42.5,40313.0,35.262,35.2786,35.2537,35.2786,40313.0
2018-01-05 15:00:00,42.5,42.52,42.49,42.5,77330.0,35.2786,35.2952,35.2703,35.2786,77330.0
2018-01-05 15:05:00,42.51,42.52,42.49,42.52,128349.0,35.2869,35.2952,35.2703,35.2952,128349.0
2018-01-05 15:10:00,42.52,42.52,42.47,42.47,68291.0,35.2952,35.2952,35.2537,35.2537,68291.0
2018-01-05 15:15:00,42.48,42.48,42.45,42.45,75055.0,35.262,35.262,35.2371,35.2371,75055.0
2018-01-05 15:20:00,42.45,42.48,42.44,42.46,50802.0,35.2371,35.262,35.2288,35.2454,50802.0
2018-01-05 15:25:00,42.46,42.46,42.45,42.46,14968.0,35.2454,35.2454,35.2371,35.2454,14968.0
2018-01-05 15:30:00,42.46,42.47,42.45,42.46,60111.0,35.2454,35.2537,35.2371,35.2454,60111.0
2018-01-05 15:35:00,42.47,42.47,42.44,42.45,63703.0,35.2537,35.2537,35.2288,35.2371,63703.0
2018-01-05 15:40:00,42.45,42.47,42.44,42.46,59526.0,35.2371,35.2537,35.2288,35.2454,59526.0
2018-01-05 15:45:00,42.45,42.45,42.43,42.45,161643.0,35.2371,35.2371,35.2205,35.2371,161643.0
2018-01-05 15:50:00,42.45,42.49,42.45,42.46,107781.0,35.2371,35.2703,35.2371,35.2454,107781.0
2018-01-05 15:55:00,42.46,42.48,42.44,42.47,311837.0,35.2454,35.262,35.2288,35.2537,311837.0
2018-01-08 09:30:00,42.4,42.46,42.31,42.42,131657.0,35.1956,35.2454,35.1209,35.2122,131657.0
2018-01-08 09:35:00,42.42,42.45,42.28,42.3,90048.0,35.2122,35.2371,35.096,35.1126,90048.0
2018-01-08 09:40:00,42.3,42.36,42.29,42.3,59549.0,35.1126,35.1624,35.1043,35.1126,59549.0
2018-01-08 09:45:00,42.3,42.35,42.22,42.24,74516.0,35.1126,35.1541,35.0462,35.0628,74516.0
2018-01-08 09:50:00,42.24,42.25,42.19,42.24,65575.0,35.0628,35.0711,35.0213,35.0628,65575.0
2018-01-08 09:55:00,42.23,42.27,42.22,42.22,44736.0,35.0545,35.0877,35.0462,35.0462,44736.0
2018-01-08 10:00:00,42.22,42.24,42.21,42.23,43411.0,35.0462,35.0628,35.0379,35.0545,43411.0
2018-01-08 10:05:00,42.23,42.28,42.21,42.22,67346.0,35.0545,35.096,35.0379,35.0462,67346.0
2018-01-08 10:10:00,42.22,42.28,42.21,42.28,58825.0,35.0462,35.096,35.0379,35.096,58825.0
2018-01-08 10:15:00,42.29,42.32,42.2,42.21,63942.0,35.1043,35.1292,35.0296,35.0379,63942.0
2018-01-08 10:20:00,42.2,42.25,42.19,42.22,51907.0,35.0296,35.0711,35.0213,35.0462,51907.0
2018-01-08 10:25:00,42.22,42.28,42.19,42.19,64836.0,35.0462,35.096,35.0213,35.0213,64836.0
2018-01-08 10:30:00,42.19,42.24,42.19,42.23,154853.0,35.0213,35.0628,35.0213,35.0545,154853.0
2018-01-08 10:35:00,42.23,42.26,42.21,42.26,79439.0,35.0545,35.0794,35.0379,35.0794,79439.0
2018-01-08 10:40:00,42.26,42.26,42.19,42.2,62114.0,35.0794,35.0794,35.0213,35.0296,62114.0
2018-01-08 10:45:00,42.2,42.24,42.19,42.21,39083.0,35.0296,35.0628,35.0213,35.0379,39083.0
2018-01-08 10:50:00,42.21,42.24,42.2,42.23,32752.0,35.0379,35.0628,35.0296,35.0545,32752.0
2018-01-08 10:55:00,42.23,42.29,42.22,42.29,22042.0,35.0545,35.1043,35.0462,35.1043,22042.0
2018-01-08 11:00:00,42.28,42.29,42.25,42.27,26152.0,35.096,35.1043,35.0711,35.0877,26152.0
2018-01-08 11:05:00,42.28,42.28,42.27,42.27,13351.0,35.096,35.096,35.0877,35.0877,13351.0
2018-01-08 11:10:00,42.27,42.3,42.25,42.3,32362.0,35.0877,35.1126,35.0711,35.1126,32362.0
2018-01-08 11:15:00,42.3,42.31,42.27,42.3,46668.0,35.1126,35.1209,35.0877,35.1126,46668.0
2018-01-08 11:20:00,42.3,42.34,42.29,42.34,42824.0,35.1126,35.1458,35.1043,35.1458,42824.0
2018-01-08 11:25:00,42.34,42.36,42.33,42.36,14573.0,35.1458,35.1624,35.1375,35.1624,14573.0
2018-01-08 11:30:00,42.36,42.37,42.34,42.35,29034.0,35.1624,35.1707,35.1458,35.1541,29034.0
2018-01-08 11:35:00,42.35,42.36,42.34,42.34,14009.0,35.1541,35.1624,35.1458,35.1458,14009.0
2018-01-08 11:40:00,42.35,42.37,42.34,42.37,18411.0,35.1541,35.1707,35.1458,35.1707,18411.0
2018-01-08 11:45:00,42.37,42.37,42.32,42.33,28282.0,35.1707,35.1707,35.1292,35.1375,28282.0
2018-01-08 11:50:00,42.33,42.34,42.31,42.32,12143.0,35.1375,35.1458,35.1209,35.1292,12143.0
2018-01-08 11:55:00,42.32,42.35,42.32,42.35,23589.0,35.1292,35.1541,35.1292,35.1541,23589.0
2018-01-08 12:00:00,42.35,42.38,42.34,42.38,18241.0,35.1541,35.179,35.1458,35.179,18241.0
2018-01-08 12:05:00,42.37,42.38,42.36,42.37,9140.0,35.1707,35.179,35.1624,35.1707,9140.0
2018-01-08 12:10:00,42.37,42.38,42.35,42.37,18066.0,35.1707,35.179,35.1541,35.1707,18066.0
2018-01-08 12:15:00,42.38,42.4,42.37,42.4,15922.0,35.179,35.1956,35.1707,35.1956,15922.0
2018-01-08 12:20:00,42.39,42.4,42.36,42.37,19591.0,35.1873,35.1956,35.1624,35.1707,19591.0
2018-01-08 12:25:00,42.37,42.42,42.36,42.42,16182.0,35.1707,35.2122,35.1624,35.2122,16182.0
2018-01-08 12:30:00,42.41,42.42,42.37,42.38,48046.0,35.2039,35.2122,35.1707,35.179,48046.0
2018-01-08 12:35:00,42.38,42.38,42.35,42.36,38907.0,35.179,35.179,35.1541,35.1624,38907.0
2018-01-08 12:40:00,42.36,42.36,42.35,42.36,7386.0,35.1624,35.1624,35.1541,35.1624,7386.0
2018-01-08 12:45:00,42.36,42.36,42.32,42.32,38405.0,35.1624,35.1624,35.1292,35.1292,38405.0
2018-01-08 12:50:00,42.32,42.33,42.31,42.33,13903.0,35.1292,35.1375,35.1209,35.1375,13903.0
2018-01-08 12:55:00,42.33,42.33,42.3,42.33,16053.0,35.1375,35.1375,35.1126,35.1375,16053.0
2018-01-08 13:00:00,42.33,42.37,42.32,42.37,15671.0,35.1375,35.1707,35.1292,35.1707,15671.0
2018-01-08 13:05:00,42.37,42.39,42.36,42.39,15456.0,35.1707,35.1873,35.1624,35.1873,15456.0
2018-01-08 13:10:00,42.4,42.42,42.36,42.39,65869.0,35.1956,35.2122,35.1624,35.1873,65869.0
2018-01-08 13:15:00,42.39,42.41,42.38,42.41,11887.0,35.1873,35.2039,35.179,35.2039,11887.0
2018-01-08 13:20:00,42.41,42.41,42.4,42.41,6602.0,35.2039,35.2039,35.1956,35.2039,6602.0
2018-01-08 13:25:00,42.41,42.42,42.4,42.4,13065.0,35.2039,35.2122,35.1956,35.1956,13065.0
2018-01-08 13:30:00,42.41,42.41,42.38,42.41,19977.0,35.2039,35.2039,35.179,35.2039,19977.0
2018-01-08 13:35:00,42.41,42.44,42.41,42.44,14512.0,35.2039,35.2288,35.2039,35.2288,14512.0
2018-01-08 13:40:00,42.44,42.46,42.43,42.46,14882.0,35.2288,35.2454,35.2205,35.2454,14882.0
2018-01-08 13:45:00,42.46,42.47,42.44,42.47,22784.0,35.2454,35.2537,35.2288,35.2537,22784.0
2018-01-08 13:50:00,42.47,42.48,42.44,42.47,25344.0,35.2537,35.262,35.2288,35.2537,25344.0
2018-01-08 13:55:00,42.47,42.48,42.45,42.48,23601.0,35.2537,35.262,35.2371,35.262,23601.0
2018-01-08 14:00:00,42.48,42.48,42.45,42.46,20913.0,35.262,35.262,35.2371,35.2454,20913.0
2018-01-08 14:05:00,42.46,42.47,42.46,42.47,12253.0,35.2454,35.2537,35.2454,35.2537,12253.0
2018-01-08 14:10:00,42.47,42.47,42.44,42.45,22480.0,35.2537,35.2537,35.2288,35.2371,22480.0
2018-01-08 14:15:00,42.45,42.45,42.44,42.45,10453.0,35.2371,35.2371,35.2288,35.2371,10453.0
2018-01-08 14:20:00,42.45,42.46,42.43,42.46,36310.0,35.2371,35.2454,35.2205,35.2454,36310.0
2018-01-08 14:25:00,42.46,42.46,42.43,42.43,13142.0,35.2454,35.2454,35.2205,35.2205,13142.0
2018-01-08 14:30:00,42.43,42.43,42.41,42.41,12280.0,35.2205,35.2205,35.2039,35.2039,12280.0
2018-01-08 14:35:00,42.41,42.43,42.39,42.43,16760.0,35.2039,35.2205,35.1873,35.2205,16760.0
2018-01-08 14:40:00,42.43,42.46,42.42,42.45,28876.0,35.2205,35.2454,35.2122,35.2371,28876.0
2018-01-08 14:45:00,42.45,42.46,42.44,42.45,27657.0,35.2371,35.2454,35.2288,35.2371,27657.0
2018-01-08 14:50:00,42.44,42.45,42.43,42.43,23281.0,35.2288,35.2371,35.2205,35.2205,23281.0
2018-01-08 14:55:00,42.44,42.44,42.38,42.4,39630.0,35.2288,35.2288,35.179,35.1956,39630.0
2018-01-08 15:00:00,42.4,42.41,42.39,42.4,23773.0,35.1956,35.2039,35.1873,35.1956,23773.0
2018-01-08 15:05:00,42.4,42.43,42.4,42.41,17139.0,35.1956,35.2205,35.1956,35.2039,17139.0
2018-01-08 15:10:00,42.41,42.42,42.38,42.4,24893.0,35.2039,35.2122,35.179,35.1956,24893.0
2018-01-08 15:15:00,42.39,42.41,42.38,42.41,22217.0,35.1873,35.2039,35.179,35.2039,22217.0
2018-01-08 15:20:00,42.41,42.41,42.37,42.38,21580.0,35.2039,35.2039,35.1707,35.179,21580.0
2018-01-08 15:25:00,42.37,42.38,42.37,42.37,17146.0,35.1707,35.179,35.1707,35.1707,17146.0
2018-01-08 15:30:00,42.38,42.41,42.37,42.4,61025.0,35.179,35.2039,35.1707,35.1956,61025.0
2018-01-08 15:35:00,42.4,42.41,42.4,42.4,16179.0,35.1956,35.2039,35.1956,35.1956,16179.0
2018-01-08 15:40:00,42.4,42.42,42.39,42.39,45462.0,35.1956,35.2122,35.1873,35.1873,45462.0
2018-01-08 15:45:00,42.39,42.43,42.38,42.43,101566.0,35.1873,35.2205,35.179,35.2205,101566.0
2018-01-08 15:50:00,42.43,42.44,42.41,42.43,57361.0,35.2205,35.2288,35.2039,35.2205,57361.0
2018-01-08 15:55:00,42.43,42.45,42.4,42.44,245385.0,35.2205,35.2371,35.1956,35.2288,245385.0
2018-01-09 09:30:00,42.37,42.5,42.36,42.46,319150.0,35.1707,35.2786,35.1624,35.2454,319150.0
2018-01-09 09:35:00,42.46,42.47,42.41,42.44,124859.0,35.2454,35.2537,35.2039,35.2288,124859.0
2018-01-09 09:40:00,42.45,42.45,42.26,42.27,138767.0,35.2371,35.2371,35.0794,35.0877,138767.0
2018-01-09 09:45:00,42.28,42.38,42.27,42.38,75953.0,35.096,35.179,35.0877,35.179,75953.0
2018-01-09 09:50:00,42.38,42.39,42.3,42.33,82450.0,35.179,35.1873,35.1126,35.1375,82450.0
2018-01-09 09:55:00,42.32,42.36,42.27,42.28,51276.0,35.1292,35.1624,35.0877,35.096,51276.0
2018-01-09 10:00:00,42.27,42.29,42.21,42.22,75210.0,35.0877,35.1043,35.0379,35.0462,75210.0
2018-01-09 10:05:00,42.22,42.29,42.22,42.25,81791.0,35.0462,35.1043,35.0462,35.0711,81791.0
2018-01-09 10:10:00,42.25,42.27,42.21,42.25,76275.0,35.0711,35.0877,35.0379,35.0711,76275.0
2018-01-09 10:15:00,42.25,42.34,42.25,42.33,87253.0,35.0711,35.1458,35.0711,35.1375,87253.0
2018-01-09 10:20:00,42.33,42.38,42.32,42.37,54390.0,35.1375,35.179,35.1292,35.1707,54390.0
2018-01-09 10:25:00,42.36,42.37,42.26,42.27,65810.0,35.1624,35.1707,35.0794,35.0877,65810.0
2018-01-09 10:30:00,42.28,42.31,42.24,42.24,80498.0,35.096,35.1209,35.0628,35.0628,80498.0
2018-01-09 10:35:00,42.24,42.25,42.13,42.14,67089.0,35.0628,35.0711,34.9715,34.9798,67089.0
2018-01-09 10:40:00,42.14,42.24,42.14,42.21,93839.0,34.9798,35.0628,34.9798,35.0379,93839.0
2018-01-09 10:45:00,42.21,42.24,42.19,42.2,49667.0,35.0379,35.0628,35.0213,35.0296,49667.0
2018-01-09 10:50:00,42.2,42.23,42.16,42.18,68834.0,35.0296,35.0545,34.9964,35.013,68834.0
2018-01-09 10:55:00,42.19,42.21,42.16,42.21,98911.0,35.0213,35.0379,34.9964,35.0379,98911.0
2018-01-09 11:00:00,42.21,42.26,42.2,42.24,50364.0,35.0379,35.0794,35.0296,35.0628,50364.0
2018-01-09 11:05:00,42.24,42.26,42.23,42.26,45996.0,35.0628,35.0794,35.0545,35.0794,45996.0
2018-01-09 11:10:00,42.26,42.28,42.25,42.26,47305.0,35.0794,35.096,35.0711,35.0794,47305.0
2018-01-09 11:15:00,42.26,42.3,42.25,42.3,54089.0,35.0794,35.1126,35.0711,35.1126,54089.0
2018-01-09 11:20:00,42.3,42.3,42.24,42.27,86248.0,35.1126,35.1126,35.0628,35.0877,86248.0
2018-01-09 11:25:00,42.26,42.27,42.23,42.24,67401.0,35.0794,35.0877,35.0545,35.0628,67401.0
2018-01-09 11:30:00,42.24,42.25,42.22,42.22,45622.0,35.0628,35.0711,35.0462,35.0462,45622.0
2018-01-09 11:35:00,42.23,42.24,42.19,42.2,42007.0,35.0545,35.0628,35.0213,35.0296,42007.0
2018-01-09 11:40:00,42.2,42.21,42.17,42.17,59138.0,35.0296,35.0379,35.0047,35.0047,59138.0
2018-01-09 11:45:00,42.17,42.19,42.14,42.15,63316.0,35.0047,35.0213,34.9798,34.9881,63316.0
2018-01-09 11:50:00,42.15,42.18,42.13,42.17,37129.0,34.9881,35.013,34.9715,35.0047,37129.0
2018-01-09 11:55:00,42.17,42.23,42.16,42.22,57525.0,35.0047,35.0545,34.9964,35.0462,57525.0
2018-01-09 12:00:00,42.22,42.22,42.15,42.16,42729.0,35.0462,35.0462,34.9881,34.9964,42729.0
2018-01-09 12:05:00,42.16,42.17,42.13,42.15,33135.0,34.9964,35.0047,34.9715,34.9881,33135.0
2018-01-09 12:10:00,42.16,42.18,42.15,42.18,17884.0,34.9964,35.013,34.9881,35.013,17884.0
2018-01-09 12:15:00,42.17,42.2,42.16,42.18,38510.0,35.0047,35.0296,34.9964,35.013,38510.0
2018-01-09 12:20:00,42.18,42.2,42.18,42.19,26482.0,35.013,35.0296,35.013,35.0213,26482.0
2018-01-09 12:25:00,42.2,42.23,42.18,42.22,55728.0,35.0296,35.0545,35.013,35.0462,55728.0
2018-01-09 12:30:00,42.23,42.25,42.21,42.22,52504.0,35.0545,35.0711,35.0379,35.0462,52504.0
2018-01-09 12:35:00,42.21,42.27,42.21,42.26,34230.0,35.0379,35.0877,35.0379,35.0794,34230.0
2018-01-09 12:40:00,42.26,42.28,42.24,42.25,39596.0,35.0794,35.096,35.0628,35.0711,39596.0
2018-01-09 12:45:00,42.25,42.29,42.24,42.27,24409.0,35.0711,35.1043,35.0628,35.0877,24409.0
2018-01-09 12:50:00,42.27,42.29,42.26,42.28,38658.0,35.0877,35.1043,35.0794,35.096,38658.0
2018-01-09 12:55:00,42.29,42.3,42.27,42.27,64489.0,35.1043,35.1126,35.0877,35.0877,64489.0
2018-01-09 13:00:00,42.28,42.3,42.27,42.3,36625.0,35.096,35.1126,35.0877,35.1126,36625.0
2018-01-09 13:05:00,42.3,42.31,42.29,42.29,20296.0,35.1126,35.1209,35.1043,35.1043,20296.0
2018-01-09 13:10:00,42.29,42.32,42.29,42.32,32057.0,35.1043,35.1292,35.1043,35.1292,32057.0
2018-01-09 13:15:00,42.32,42.32,42.3,42.3,22271.0,35.1292,35.1292,35.1126,35.1126,22271.0
2018-01-09 13:20:00,42.3,42.32,42.3,42.32,26078.0,35.1126,35.1292,35.1126,35.1292,26078.0
2018-01-09 13:25:00,42.32,42.32,42.28,42.32,55558.0,35.1292,35.1292,35.096,35.1292,55558.0
2018-01-09 13:30:00,42.32,42.34,42.31,42.32,32242.0,35.1292,35.1458,35.1209,35.1292,32242.0
2018-01-09 13:35:00,42.32,42.36,42.31,42.36,39964.0,35.1292,35.1624,35.1209,35.1624,39964.0
2018-01-09 13:40:00,42.36,42.36,42.31,42.32,54166.0,35.1624,35.1624,35.1209,35.1292,54166.0
2018-01-09 13:45:00,42.32,42.35,42.31,42.34,54766.0,35.1292,35.1541,35.1209,35.1458,54766.0
2018-01-09 13:50:00,42.35,42.35,42.33,42.33,31570.0,35.1541,35.1541,35.1375,35.1375,31570.0
2018-01-09 13:55:00,42.34,42.35,42.32,42.33,32193.0,35.1458,35.1541,35.1292,35.1375,32193.0
2018-01-09 14:00:00,42.33,42.33,42.3,42.31,36444.0,35.1375,35.1375,35.1126,35.1209,36444.0
2018-01-09 14:05:00,42.31,42.33,42.3,42.31,56282.0,35.1209,35.1375,35.1126,35.1209,56282.0
2018-01-09 14:10:00,42.32,42.33,42.29,42.29,49915.0,35.1292,35.1375,35.1043,35.1043,49915.0
2018-01-09 14:15:00,42.29,42.3,42.28,42.28,30670.0,35.1043,35.1126,35.096,35.096,30670.0
2018-01-09 14:20:00,42.29,42.31,42.27,42.28,46808.0,35.1043,35.1209,35.0877,35.096,46808.0
2018-01-09 14:25:00,42.27,42.32,42.26,42.3,59140.0,35.0877,35.1292,35.0794,35.1126,59140.0
2018-01-09 14:30:00,42.31,42.33,42.29,42.32,46060.0,35.1209,35.1375,35.1043,35.1292,46060.0
2018-01-09 14:35:00,42.32,42.33,42.3,42.32,27808.0,35.1292,35.1375,35.1126,35.1292,27808.0
2018-01-09 14:40:00,42.32,42.32,42.26,42.28,56860.0,35.1292,35.1292,35.0794,35.096,56860.0
2018-01-09 14:45:00,42.29,42.31,42.28,42.31,26139.0,35.1043,35.1209,35.096,35.1209,26139.0
2018-01-09 14:50:00,42.3,42.33,42.26,42.3,71706.0,35.1126,35.1375,35.0794,35.1126,71706.0
2018-01-09 14:55:00,42.3,42.32,42.29,42.3,42313.0,35.1126,35.1292,35.1043,35.1126,42313.0
2018-01-09 15:00:00,42.3,42.33,42.28,42.31,77321.0,35.1126,35.1375,35.096,35.1209,77321.0
2018-01-09 15:05:00,42.32,42.36,42.31,42.35,71931.0,35.1292,35.1624,35.1209,35.1541,71931.0
2018-01-09 15:10:00,42.34,42.36,42.33,42.33,74807.0,35.1458,35.1624,35.1375,35.1375,74807.0
2018-01-09 15:15:00,42.34,42.35,42.32,42.33,48570.0,35.1458,35.1541,35.1292,35.1375,48570.0
2018-01-09 15:20:00,42.34,42.35,42.3,42.31,73002.0,35.1458,35.1541,35.1126,35.1209,73002.0
2018-01-09 15:25:00,42.3,42.32,42.24,42.25,84846.0,35.1126,35.1292,35.0628,35.0711,84846.0
2018-01-09 15:30:00,42.25,42.25,42.23,42.24,85639.0,35.0711,35.0711,35.0545,35.0628,85639.0
2018-01-09 15:35:00,42.24,42.25,42.22,42.24,91745.0,35.0628,35.0711,35.0462,35.0628,91745.0
2018-01-09 15:40:00,42.25,42.26,42.23,42.25,77928.0,35.0711,35.0794,35.0545,35.0711,77928.0
2018-01-09 15:45:00,42.25,42.25,42.24,42.25,78270.0,35.0711,35.0711,35.0628,35.0711,78270.0
2018-01-09 15:50:00,42.25,42.25,42.23,42.25,117388.0,35.0711,35.0711,35.0545,35.0711,117388.0
2018-01-09 15:55:00,42.25,42.28,42.18,42.18,282514.0,35.0711,35.096,35.013,35.013,282514.0
2018-01-10 09:30:00,41.35,41.45,41.13,41.18,258708.0,34.324,34.407,34.1414,34.1829,258708.0
2018-01-10 09:35:00,41.18,41.2,41.09,41.17,228150.0,34.1829,34.1995,34.1082,34.1746,228150.0
2018-01-10 09:40:00,41.18,41.19,41.06,41.08,197608.0,34.1829,34.1912,34.0833,34.0999,197608.0
2018-01-10 09:45:00,41.07,41.08,40.98,41.0,130934.0,34.0916,34.0999,34.0169,34.0335,130934.0
2018-01-10 09:50:00,41.0,41.0,40.89,40.89,141738.0,34.0335,34.0335,33.9422,33.9422,141738.0
2018-01-10 09:55:00,40.88,40.92,40.86,40.9,117060.0,33.9339,33.9671,33.9173,33.9505,117060.0
2018-01-10 10:00:00,40.89,40.9,40.72,40.76,295703.0,33.9422,33.9505,33.801,33.8342,295703.0
2018-01-10 10:05:00,40.77,40.84,40.76,40.78,146566.0,33.8425,33.9007,33.8342,33.8508,146566.0
2018-01-10 10:10:00,40.78,40.83,40.74,40.82,224694.0,33.8508,33.8924,33.8176,33.8841,224694.0
2018-01-10 10:15:00,40.82,40.88,40.78,40.8,156788.0,33.8841,33.9339,33.8508,33.8674,156788.0
2018-01-10 10:20:00,40.81,40.86,40.8,40.81,124638.0,33.8758,33.9173,33.8674,33.8758,124638.0
2018-01-10 10:25:00,40.82,40.87,40.81,40.86,67354.0,33.8841,33.9256,33.8758,33.9173,67354.0
2018-01-10 10:30:00,40.86,40.86,40.8,40.8,71849.0,33.9173,33.9173,33.8674,33.8674,71849.0
2018-01-10 10:35:00,40.8,40.82,40.75,40.76,168596.0,33.8674,33.8841,33.8259,33.8342,168596.0
2018-01-10 10:40:00,40.77,40.84,40.77,40.82,84614.0,33.8425,33.9007,33.8425,33.8841,84614.0
2018-01-10 10:45:00,40.83,40.86,40.82,40.84,54212.0,33.8924,33.9173,33.8841,33.9007,54212.0
2018-01-10 10:50:00,40.83,40.84,40.78,40.81,45761.0,33.8924,33.9007,33.8508,33.8758,45761.0
2018-01-10 10:55:00,40.82,40.87,40.81,40.87,21379.0,33.8841,33.9256,33.8758,33.9256,21379.0
2018-01-10 11:00:00,40.87,40.93,40.85,40.93,60531.0,33.9256,33.9754,33.909,33.9754,60531.0
2018-01-10 11:05:00,40.93,40.96,40.89,40.9,51320.0,33.9754,34.0003,33.9422,33.9505,51320.0
2018-01-10 11:10:00,40.91,40.91,40.87,40.89,29811.0,33.9588,33.9588,33.9256,33.9422,29811.0
2018-01-10 11:15:00,40.88,40.88,40.82,40.82,24349.0,33.9339,33.9339,33.8841,33.8841,24349.0
2018-01-10 11:20:00,40.82,40.84,40.81,40.82,41989.0,33.8841,33.9007,33.8758,33.8841,41989.0
2018-01-10 11:25:00,40.83,40.87,40.82,40.84,41162.0,33.8924,33.9256,33.8841,33.9007,41162.0
2018-01-10 11:30:00,40.84,40.94,40.84,40.93,44790.0,33.9007,33.9837,33.9007,33.9754,44790.0
2018-01-10 11:35:00,40.93,40.93,40.87,40.9,37717.0,33.9754,33.9754,33.9256,33.9505,37717.0
2018-01-10 11:40:00,40.91,40.93,40.9,40.92,18768.0,33.9588,33.9754,33.9505,33.9671,18768.0
2018-01-10 11:45:00,40.92,40.95,40.91,40.94,58212.0,33.9671,33.992,33.9588,33.9837,58212.0
2018-01-10 11:50:00,40.94,40.99,40.93,40.98,32174.0,33.9837,34.0252,33.9754,34.0169,32174.0
2018-01-10 11:55:00,40.98,40.99,40.97,40.97,38306.0,34.0169,34.0252,34.0086,34.0086,38306.0
2018-01-10 12:00:00,40.97,40.98,40.92,40.97,66707.0,34.0086,34.0169,33.9671,34.0086,66707.0
2018-01-10 12:05:00,40.97,40.98,40.95,40.96,25060.0,34.0086,34.0169,33.992,34.0003,25060.0
2018-01-10 12:10:00,40.96,40.96,40.95,40.96,14811.0,34.0003,34.0003,33.992,34.0003,14811.0
2018-01-10 12:15:00,40.96,40.99,40.93,40.96,50696.0,34.0003,34.0252,33.9754,34.0003,50696.0
2018-01-10 12:20:00,40.97,40.99,40.96,40.99,46948.0,34.0086,34.0252,34.0003,34.0252,46948.0
2018-01-10 12:25:00,41.0,41.0,40.98,41.0,64231.0,34.0335,34.0335,34.0169,34.0335,64231.0
2018-01-10 12:30:00,41.0,41.01,40.99,41.0,33062.0,34.0335,34.0418,34.0252,34.0335,33062.0
2018-01-10 12:35:00,41.0,41.06,40.98,41.05,190019.0,34.0335,34.0833,34.0169,34.075,190019.0
2018-01-10 12:40:00,41.05,41.11,41.05,41.11,41317.0,34.075,34.1248,34.075,34.1248,41317.0
2018-01-10 12:45:00,41.11,41.14,41.1,41.14,25735.0,34.1248,34.1497,34.1165,34.1497,25735.0
2018-01-10 12:50:00,41.14,41.17,41.13,41.17,84508.0,34.1497,34.1746,34.1414,34.1746,84508.0
2018-01-10 12:55:00,41.17,41.19,41.13,41.16,67931.0,34.1746,34.1912,34.1414,34.1663,67931.0
2018-01-10 13:00:00,41.15,41.16,41.1,41.15,53872.0,34.158,34.1663,34.1165,34.158,53872.0
2018-01-10 13:05:00,41.15,41.21,41.14,41.19,27496.0,34.158,34.2078,34.1497,34.1912,27496.0
2018-01-10 13:10:00,41.18,41.21,41.18,41.19,22313.0,34.1829,34.2078,34.1829,34.1912,22313.0
2018-01-10 13:15:00,41.18,41.22,41.17,41.2,33773.0,34.1829,34.2161,34.1746,34.1995,33773.0
2018-01-10 13:20:00,41.19,41.2,41.17,41.18,18539.0,34.1912,34.1995,34.1746,34.1829,18539.0
2018-01-10 13:25:00,41.18,41.23,41.17,41.21,35354.0,34.1829,34.2244,34.1746,34.2078,35354.0
2018-01-10 13:30:00,41.21,41.26,41.2,41.26,40805.0,34.2078,34.2493,34.1995,34.2493,40805.0
2018-01-10 13:35:00,41.25,41.3,41.25,41.29,30030.0,34.241,34.2825,34.241,34.2742,30030.0
2018-01-10 13:40:00,41.29,41.3,41.24,41.26,54187.0,34.2742,34.2825,34.2327,34.2493,54187.0
2018-01-10 13:45:00,41.26,41.27,41.25,41.27,13466.0,34.2493,34.2576,34.241,34.2576,13466.0
2018-01-10 13:50:00,41.27,41.28,41.26,41.28,36204.0,34.2576,34.2659,34.2493,34.2659,36204.0
2018-01-10 13:55:00,41.28,41.31,41.27,41.29,30379.0,34.2659,34.2908,34.2576,34.2742,30379.0
2018-01-10 14:00:00,41.29,41.31,41.25,41.3,75621.0,34.2742,34.2908,34.241,34.2825,75621.0
2018-01-10 14:05:00,41.29,41.29,41.23,41.25,43672.0,34.2742,34.2742,34.2244,34.241,43672.0
2018-01-10 14:10:00,41.24,41.25,41.21,41.21,29827.0,34.2327,34.241,34.2078,34.2078,29827.0
2018-01-10 14:15:00,41.21,41.23,41.2,41.21,27523.0,34.2078,34.2244,34.1995,34.2078,27523.0
2018-01-10 14:20:00,41.2,41.21,41.17,41.17,31036.0,34.1995,34.2078,34.1746,34.1746,31036.0
2018-01-10 14:25:00,41.16,41.19,41.14,41.16,52386.0,34.1663,34.1912,34.1497,34.1663,52386.0
2018-01-10 14:30:00,41.16,41.22,41.15,41.17,48660.0,34.1663,34.2161,34.158,34.1746,48660.0
2018-01-10 14:35:00,41.18,41.19,41.15,41.16,20632.0,34.1829,34.1912,34.158,34.1663,20632.0
2018-01-10 14:40:00,41.16,41.17,41.12,41.15,106413.0,34.1663,34.1746,34.1331,34.158,106413.0
2018-01-10 14:45:00,41.15,41.22,41.14,41.22,83239.0,34.158,34.2161,34.1497,34.2161,83239.0
2018-01-10 14:50:00,41.22,41.28,41.21,41.27,39734.0,34.2161,34.2659,34.2078,34.2576,39734.0
2018-01-10 14:55:00,41.28,41.28,41.26,41.26,39062.0,34.2659,34.2659,34.2493,34.2493,39062.0
2018-01-10 15:00:00,41.26,41.27,41.21,41.23,59518.0,34.2493,34.2576,34.2078,34.2244,59518.0
2018-01-10 15:05:00,41.23,41.29,41.22,41.27,62826.0,34.2244,34.2742,34.2161,34.2576,62826.0
2018-01-10 15:10:00,41.26,41.27,41.24,41.27,41831.0,34.2493,34.2576,34.2327,34.2576,41831.0
2018-01-10 15:15:00,41.27,41.28,41.24,41.28,63400.0,34.2576,34.2659,34.2327,34.2659,63400.0
2018-01-10 15:20:00,41.27,41.28,41.26,41.27,75199.0,34.2576,34.2659,34.2493,34.2576,75199.0
2018-01-10 15:25:00,41.27,41.27,41.25,41.26,97730.0,34.2576,34.2576,34.241,34.2493,97730.0
2018-01-10 15:30:00,41.26,41.29,41.25,41.29,68400.0,34.2493,34.2742,34.241,34.2742,68400.0
2018-01-10 15:35:00,41.29,41.34,41.28,41.34,59919.0,34.2742,34.3157,34.2659,34.3157,59919.0
2018-01-10 15:40:00,41.34,41.35,41.31,41.32,125975.0,34.3157,34.324,34.2908,34.2991,125975.0
2018-01-10 15:45:00,41.31,41.32,41.27,41.3,141453.0,34.2908,34.2991,34.2576,34.2825,141453.0
2018-01-10 15:50:00,41.31,41.31,41.28,41.31,125482.0,34.2908,34.2908,34.2659,34.2908,125482.0
2018-01-10 15:55:00,41.31,41.31,41.29,41.29,241268.0,34.2908,34.2908,34.2742,34.2742,241268.0
2018-01-11 09:30:00,41.22,41.26,41.16,41.23,114576.0,34.2161,34.2493,34.1663,34.2244,114576.0
2018-01-11 09:35:00,41.22,41.27,41.2,41.24,59106.0,34.2161,34.2576,34.1995,34.2327,59106.0
2018-01-11 09:40:00,41.23,41.3,41.2,41.29,53718.0,34.2244,34.2825,34.1995,34.2742,53718.0
2018-01-11 09:45:00,41.3,41.3,41.26,41.3,43971.0,34.2825,34.2825,34.2493,34.2825,43971.0
2018-01-11 09:50:00,41.3,41.3,41.26,41.3,80040.0,34.2825,34.2825,34.2493,34.2825,80040.0
2018-01-11 09:55:00,41.3,41.31,41.28,41.31,85977.0,34.2825,34.2908,34.2659,34.2908,85977.0
2018-01-11 10:00:00,41.3,41.38,41.3,41.38,151542.0,34.2825,34.3489,34.2825,34.3489,151542.0
2018-01-11 10:05:00,41.37,41.4,41.32,41.34,47009.0,34.3406,34.3655,34.2991,34.3157,47009.0
2018-01-11 10:10:00,41.34,41.34,41.29,41.3,63446.0,34.3157,34.3157,34.2742,34.2825,63446.0
2018-01-11 10:15:00,41.3,41.31,41.19,41.2,160926.0,34.2825,34.2908,34.1912,34.1995,160926.0
2018-01-11 10:20:00,41.19,41.19,41.14,41.15,66504.0,34.1912,34.1912,34.1497,34.158,66504.0
2018-01-11 10:25:00,41.15,41.16,41.09,41.12,76334.0,34.158,34.1663,34.1082,34.1331,76334.0
2018-01-11 10:30:00,41.11,41.12,41.04,41.04,102791.0,34.1248,34.1331,34.0667,34.0667,102791.0
2018-01-11 10:35:00,41.04,41.09,41.02,41.09,90112.0,34.0667,34.1082,34.0501,34.1082,90112.0
2018-01-11 10:40:00,41.1,41.15,41.09,41.13,35462.0,34.1165,34.158,34.1082,34.1414,35462.0
2018-01-11 10:45:00,41.13,41.17,41.12,41.15,96841.0,34.1414,34.1746,34.1331,34.158,96841.0
2018-01-11 10:50:00,41.15,41.19,41.14,41.15,55861.0,34.158,34.1912,34.1497,34.158,55861.0
2018-01-11 10:55:00,41.15,41.17,41.13,41.17,61723.0,34.158,34.1746,34.1414,34.1746,61723.0
2018-01-11 11:00:00,41.17,41.18,41.14,41.15,87202.0,34.1746,34.1829,34.1497,34.158,87202.0
2018-01-11 11:05:00,41.14,41.19,41.13,41.19,92215.0,34.1497,34.1912,34.1414,34.1912,92215.0
2018-01-11 11:10:00,41.19,41.19,41.15,41.16,54993.0,34.1912,34.1912,34.158,34.1663,54993.0
2018-01-11 11:15:00,41.16,41.19,41.15,41.16,61145.0,34.1663,34.1912,34.158,34.1663,61145.0
2018-01-11 11:20:00,41.16,41.22,41.13,41.2,120028.0,34.1663,34.2161,34.1414,34.1995,120028.0
2018-01-11 11:25:00,41.19,41.2,41.12,41.14,67797.0,34.1912,34.1995,34.1331,34.1497,67797.0
2018-01-11 11:30:00,41.13,41.14,41.12,41.13,24792.0,34.1414,34.1497,34.1331,34.1414,24792.0
2018-01-11 11:35:00,41.12,41.15,41.12,41.15,47702.0,34.1331,34.158,34.1331,34.158,47702.0
2018-01-11 11:40:00,41.15,41.15,41.13,41.14,23449.0,34.158,34.158,34.1414,34.1497,23449.0
2018-01-11 11:45:00,41.14,41.14,41.1,41.12,31532.0,34.1497,34.1497,34.1165,34.1331,31532.0
2018-01-11 11:50:00,41.13,41.14,41.12,41.14,23818.0,34.1414,34.1497,34.1331,34.1497,23818.0
2018-01-11 11:55:00,41.14,41.15,41.12,41.13,27154.0,34.1497,34.158,34.1331,34.1414,27154.0
2018-01-11 12:00:00,41.13,41.13,41.1,41.12,20518.0,34.1414,34.1414,34.1165,34.1331,20518.0
2018-01-11 12:05:00,41.12,41.13,41.11,41.12,10081.0,34.1331,34.1414,34.1248,34.1331,10081.0
2018-01-11 12:10:00,41.12,41.12,41.1,41.12,15315.0,34.1331,34.1331,34.1165,34.1331,15315.0
2018-01-11 12:15:00,41.12,41.12,41.1,41.11,28254.0,34.1331,34.1331,34.1165,34.1248,28254.0
2018-01-11 12:20:00,41.11,41.11,41.06,41.07,58855.0,34.1248,34.1248,34.0833,34.0916,58855.0
2018-01-11 12:25:00,41.07,41.1,41.06,41.09,30457.0,34.0916,34.1165,34.0833,34.1082,30457.0
2018-01-11 12:30:00,41.09,41.1,41.09,41.09,13222.0,34.1082,34.1165,34.1082,34.1082,13222.0
2018-01-11 12:35:00,41.09,41.11,41.08,41.1,64911.0,34.1082,34.1248,34.0999,34.1165,64911.0
2018-01-11 12:40:00,41.1,41.1,41.06,41.06,58534.0,34.1165,34.1165,34.0833,34.0833,58534.0
2018-01-11 12:45:00,41.06,41.08,41.06,41.08,15244.0,34.0833,34.0999,34.0833,34.0999,15244.0
2018-01-11 12:50:00,41.08,41.08,41.05,41.07,26319.0,34.0999,34.0999,34.075,34.0916,26319.0
2018-01-11 12:55:00,41.06,41.09,41.06,41.09,12488.0,34.0833,34.1082,34.0833,34.1082,12488.0
2018-01-11 13:00:00,41.09,41.1,41.07,41.07,31371.0,34.1082,34.1165,34.0916,34.0916,31371.0
2018-01-11 13:05:00,41.07,41.08,41.06,41.07,39031.0,34.0916,34.0999,34.0833,34.0916,39031.0
2018-01-11 13:10:00,41.07,41.08,41.06,41.07,33157.0,34.0916,34.0999,34.0833,34.0916,33157.0
2018-01-11 13:15:00,41.07,41.07,41.05,41.07,44305.0,34.0916,34.0916,34.075,34.0916,44305.0
2018-01-11 13:20:00,41.07,41.08,41.06,41.08,16711.0,34.0916,34.0999,34.0833,34.0999,16711.0
2018-01-11 13:25:00,41.07,41.08,41.06,41.07,46930.0,34.0916,34.0999,34.0833,34.0916,46930.0
2018-01-11 13:30:00,41.07,41.07,41.05,41.07,33165.0,34.0916,34.0916,34.075,34.0916,33165.0
2018-01-11 13:35:00,41.07,41.07,41.05,41.07,39318.0,34.0916,34.0916,34.075,34.0916,39318.0
2018-01-11 13:40:00,41.06,41.07,41.03,41.04,275112.0,34.0833,34.0916,34.0584,34.0667,275112.0
2018-01-11 13:45:00,41.04,41.04,41.01,41.03,40160.0,34.0667,34.0667,34.0418,34.0584,40160.0
2018-01-11 13:50:00,41.02,41.05,41.02,41.03,25395.0,34.0501,34.075,34.0501,34.0584,25395.0
2018-01-11 13:55:00,41.03,41.04,41.01,41.02,25459.0,34.0584,34.0667,34.0418,34.0501,25459.0
2018-01-11 14:00:00,41.01,41.02,40.99,41.0,21913.0,34.0418,34.0501,34.0252,34.0335,21913.0
2018-01-11 14:05:00,40.99,41.0,40.98,40.98,14135.0,34.0252,34.0335,34.0169,34.0169,14135.0
2018-01-11 14:10:00,40.98,40.99,40.97,40.98,33803.0,34.0169,34.0252,34.0086,34.0169,33803.0
2018-01-11 14:15:00,40.97,41.01,40.97,41.01,80133.0,34.0086,34.0418,34.0086,34.0418,80133.0
2018-01-11 14:20:00,41.0,41.01,40.97,40.99,65453.0,34.0335,34.0418,34.0086,34.0252,65453.0
2018-01-11 14:25:00,40.99,40.99,40.97,40.97,102646.0,34.0252,34.0252,34.0086,34.0086,102646.0
2018-01-11 14:30:00,40.98,40.98,40.96,40.98,30891.0,34.0169,34.0169,34.0003,34.0169,30891.0
2018-01-11 14:35:00,40.98,40.98,40.95,40.96,40630.0,34.0169,34.0169,33.992,34.0003,40630.0
2018-01-11 14:40:00,40.95,41.05,40.95,41.05,91217.0,33.992,34.075,33.992,34.075,91217.0
2018-01-11 14:45:00,41.05,41.05,41.0,41.04,165531.0,34.075,34.075,34.0335,34.0667,165531.0
2018-01-11 14:50:00,41.04,41.04,41.02,41.02,289255.0,34.0667,34.0667,34.0501,34.0501,289255.0
2018-01-11 14:55:00,41.02,41.03,41.01,41.02,32546.0,34.0501,34.0584,34.0418,34.0501,32546.0
2018-01-11 15:00:00,41.02,41.02,40.97,40.98,48005.0,34.0501,34.0501,34.0086,34.0169,48005.0
2018-01-11 15:05:00,40.98,41.01,40.97,41.01,24562.0,34.0169,34.0418,34.0086,34.0418,24562.0
2018-01-11 15:10:00,41.01,41.01,41.0,41.01,20655.0,34.0418,34.0418,34.0335,34.0418,20655.0
2018-01-11 15:15:00,41.01,41.02,40.99,41.02,49944.0,34.0418,34.0501,34.0252,34.0501,49944.0
2018-01-11 15:20:00,41.02,41.06,41.01,41.05,46866.0,34.0501,34.0833,34.0418,34.075,46866.0
2018-01-11 15:25:00,41.06,41.06,41.04,41.05,39881.0,34.0833,34.0833,34.0667,34.075,39881.0
2018-01-11 15:30:00,41.05,41.06,41.02,41.03,69403.0,34.075,34.0833,34.0501,34.0584,69403.0
2018-01-11 15:35:00,41.04,41.07,41.02,41.03,54626.0,34.0667,34.0916,34.0501,34.0584,54626.0
2018-01-11 15:40:00,41.02,41.03,41.01,41.02,62211.0,34.0501,34.0584,34.0418,34.0501,62211.0
2018-01-11 15:45:00,41.02,41.03,41.01,41.03,54331.0,34.0501,34.0584,34.0418,34.0584,54331.0
2018-01-11 15:50:00,41.03,41.07,41.01,41.02,187132.0,34.0584,34.0916,34.0418,34.0501,187132.0
2018-01-11 15:55:00,41.02,41.06,41.01,41.03,285256.0,34.0501,34.0833,34.0418,34.0584,285256.0
2018-01-12 09:30:00,41.05,41.05,40.76,40.86,394701.0,34.075,34.075,33.8342,33.9173,394701.0
2018-01-12 09:35:00,40.86,40.95,40.81,40.95,203066.0,33.9173,33.992,33.8758,33.992,203066.0
2018-01-12 09:40:00,40.94,40.97,40.93,40.95,139311.0,33.9837,34.0086,33.9754,33.992,139311.0
2018-01-12 09:45:00,40.96,41.01,40.93,40.98,108048.0,34.0003,34.0418,33.9754,34.0169,108048.0
2018-01-12 09:50:00,40.98,41.0,40.95,40.96,101266.0,34.0169,34.0335,33.992,34.0003,101266.0
2018-01-12 09:55:00,40.96,40.96,40.92,40.94,72777.0,34.0003,34.0003,33.9671,33.9837,72777.0
2018-01-12 10:00:00,40.95,41.04,40.94,41.04,62409.0,33.992,34.0667,33.9837,34.0667,62409.0
2018-01-12 10:05:00,41.04,41.07,41.0,41.03,92683.0,34.0667,34.0916,34.0335,34.0584,92683.0
2018-01-12 10:10:00,41.04,41.15,41.04,41.11,65140.0,34.0667,34.158,34.0667,34.1248,65140.0
2018-01-12 10:15:00,41.12,41.15,41.09,41.14,80960.0,34.1331,34.158,34.1082,34.1497,80960.0
2018-01-12 10:20:00,41.15,41.16,41.13,41.14,44441.0,34.158,34.1663,34.1414,34.1497,44441.0
2018-01-12 10:25:00,41.15,41.17,41.14,41.16,39724.0,34.158,34.1746,34.1497,34.1663,39724.0
2018-01-12 10:30:00,41.16,41.18,41.1,41.1,38417.0,34.1663,34.1829,34.1165,34.1165,38417.0
2018-01-12 10:35:00,41.11,41.14,41.08,41.13,50812.0,34.1248,34.1497,34.0999,34.1414,50812.0
2018-01-12 10:40:00,41.13,41.15,41.12,41.15,87807.0,34.1414,34.158,34.1331,34.158,87807.0
2018-01-12 10:45:00,41.15,41.15,41.14,41.15,24477.0,34.158,34.158,34.1497,34.158,24477.0
2018-01-12 10:50:00,41.15,41.17,41.14,41.16,70310.0,34.158,34.1746,34.1497,34.1663,70310.0
2018-01-12 10:55:00,41.16,41.17,41.11,41.12,44414.0,34.1663,34.1746,34.1248,34.1331,44414.0
2018-01-12 11:00:00,41.12,41.15,41.1,41.15,54343.0,34.1331,34.158,34.1165,34.158,54343.0
2018-01-12 11:05:00,41.15,41.15,41.09,41.09,130618.0,34.158,34.158,34.1082,34.1082,130618.0
2018-01-12 11:10:00,41.1,41.12,41.08,41.09,76742.0,34.1165,34.1331,34.0999,34.1082,76742.0
2018-01-12 11:15:00,41.09,41.09,41.05,41.08,64898.0,34.1082,34.1082,34.075,34.0999,64898.0
2018-01-12 11:20:00,41.08,41.11,41.06,41.11,49213.0,34.0999,34.1248,34.0833,34.1248,49213.0
2018-01-12 11:25:00,41.12,41.12,41.08,41.12,68080.0,34.1331,34.1331,34.0999,34.1331,68080.0
2018-01-12 11:30:00,41.12,41.14,41.11,41.13,28980.0,34.1331,34.1497,34.1248,34.1414,28980.0
2018-01-12 11:35:00,41.13,41.15,41.12,41.15,36531.0,34.1414,34.158,34.1331,34.158,36531.0
2018-01-12 11:40:00,41.15,41.17,41.12,41.16,69867.0,34.158,34.1746,34.1331,34.1663,69867.0
2018-01-12 11:45:00,41.16,41.17,41.15,41.15,36833.0,34.1663,34.1746,34.158,34.158,36833.0
2018-01-12 11:50:00,41.16,41.17,41.15,41.16,38886.0,34.1663,34.1746,34.158,34.1663,38886.0
2018-01-12 11:55:00,41.16,41.18,41.14,41.16,59831.0,34.1663,34.1829,34.1497,34.1663,59831.0
2018-01-12 12:00:00,41.16,41.18,41.15,41.17,30839.0,34.1663,34.1829,34.158,34.1746,30839.0
2018-01-12 12:05:00,41.18,41.19,41.15,41.19,27905.0,34.1829,34.1912,34.158,34.1912,27905.0
2018-01-12 12:10:00,41.19,41.19,41.18,41.18,10810.0,34.1912,34.1912,34.1829,34.1829,10810.0
2018-01-12 12:15:00,41.19,41.19,41.18,41.19,30376.0,34.1912,34.1912,34.1829,34.1912,30376.0
2018-01-12 12:20:00,41.19,41.19,41.18,41.18,17190.0,34.1912,34.1912,34.1829,34.1829,17190.0
2018-01-12 12:25:00,41.18,41.19,41.15,41.16,39845.0,34.1829,34.1912,34.158,34.1663,39845.0
2018-01-12 12:30:00,41.16,41.18,41.15,41.17,25409.0,34.1663,34.1829,34.158,34.1746,25409.0
2018-01-12 12:35:00,41.16,41.19,41.16,41.19,31439.0,34.1663,34.1912,34.1663,34.1912,31439.0
2018-01-12 12:40:00,41.19,41.2,41.17,41.2,39887.0,34.1912,34.1995,34.1746,34.1995,39887.0
2018-01-12 12:45:00,41.2,41.2,41.17,41.18,18074.0,34.1995,34.1995,34.1746,34.1829,18074.0
2018-01-12 12:50:00,41.18,41.21,41.17,41.21,30107.0,34.1829,34.2078,34.1746,34.2078,30107.0
2018-01-12 12:55:00,41.21,41.21,41.2,41.2,9574.0,34.2078,34.2078,34.1995,34.1995,9574.0
2018-01-12 13:00:00,41.21,41.21,41.19,41.2,14152.0,34.2078,34.2078,34.1912,34.1995,14152.0
2018-01-12 13:05:00,41.2,41.2,41.14,41.14,29192.0,34.1995,34.1995,34.1497,34.1497,29192.0
2018-01-12 13:10:00,41.15,41.15,41.11,41.13,27489.0,34.158,34.158,34.1248,34.1414,27489.0
2018-01-12 13:15:00,41.13,41.13,41.1,41.12,14642.0,34.1414,34.1414,34.1165,34.1331,14642.0
2018-01-12 13:20:00,41.12,41.14,41.11,41.14,10977.0,34.1331,34.1497,34.1248,34.1497,10977.0
2018-01-12 13:25:00,41.14,41.16,41.13,41.16,51225.0,34.1497,34.1663,34.1414,34.1663,51225.0
2018-01-12 13:30:00,41.15,41.16,41.14,41.15,22307.0,34.158,34.1663,34.1497,34.158,22307.0
2018-01-12 13:35:00,41.15,41.17,41.14,41.16,17439.0,34.158,34.1746,34.1497,34.1663,17439.0
2018-01-12 13:40:00,41.16,41.19,41.16,41.19,18430.0,34.1663,34.1912,34.1663,34.1912,18430.0
2018-01-12 13:45:00,41.19,41.23,41.18,41.21,63274.0,34.1912,34.2244,34.1829,34.2078,63274.0
2018-01-12 13:50:00,41.21,41.23,41.17,41.21,27201.0,34.2078,34.2244,34.1746,34.2078,27201.0
2018-01-12 13:55:00,41.21,41.21,41.19,41.21,25408.0,34.2078,34.2078,34.1912,34.2078,25408.0
2018-01-12 14:00:00,41.21,41.23,41.2,41.2,27293.0,34.2078,34.2244,34.1995,34.1995,27293.0
2018-01-12 14:05:00,41.2,41.21,41.2,41.2,14817.0,34.1995,34.2078,34.1995,34.1995,14817.0
2018-01-12 14:10:00,41.21,41.23,41.2,41.23,30704.0,34.2078,34.2244,34.1995,34.2244,30704.0
2018-01-12 14:15:00,41.23,41.26,41.22,41.24,26916.0,34.2244,34.2493,34.2161,34.2327,26916.0
2018-01-12 14:20:00,41.24,41.24,41.21,41.23,36619.0,34.2327,34.2327,34.2078,34.2244,36619.0
2018-01-12 14:25:00,41.22,41.24,41.22,41.23,16191.0,34.2161,34.2327,34.2161,34.2244,16191.0
2018-01-12 14:30:00,41.24,41.24,41.21,41.22,41359.0,34.2327,34.2327,34.2078,34.2161,41359.0
2018-01-12 14:35:00,41.21,41.25,41.2,41.24,66689.0,34.2078,34.241,34.1995,34.2327,66689.0
2018-01-12 14:40:00,41.25,41.25,41.21,41.24,39908.0,34.241,34.241,34.2078,34.2327,39908.0
2018-01-12 14:45:00,41.23,41.24,41.22,41.22,22002.0,34.2244,34.2327,34.2161,34.2161,22002.0
2018-01-12 14:50:00,41.23,41.23,41.21,41.21,27959.0,34.2244,34.2244,34.2078,34.2078,27959.0
2018-01-12 14:55:00,41.22,41.22,41.21,41.22,24070.0,34.2161,34.2161,34.2078,34.2161,24070.0
2018-01-12 15:00:00,41.22,41.28,41.21,41.25,37187.0,34.2161,34.2659,34.2078,34.241,37187.0
2018-01-12 15:05:00,41.25,41.26,41.24,41.26,21371.0,34.241,34.2493,34.2327,34.2493,21371.0
2018-01-12 15:10:00,41.26,41.26,41.22,41.23,123366.0,34.2493,34.2493,34.2161,34.2244,123366.0
2018-01-12 15:15:00,41.23,41.24,41.23,41.23,23291.0,34.2244,34.2327,34.2244,34.2244,23291.0
2018-01-12 15:20:00,41.24,41.25,41.22,41.25,44943.0,34.2327,34.241,34.2161,34.241,44943.0
2018-01-12 15:25:00,41.25,41.26,41.23,41.26,34976.0,34.241,34.2493,34.2244,34.2493,34976.0
2018-01-12 15:30:00,41.26,41.27,41.24,41.26,46910.0,34.2493,34.2576,34.2327,34.2493,46910.0
2018-01-12 15:35:00,41.26,41.3,41.25,41.29,150829.0,34.2493,34.2825,34.241,34.2742,150829.0
2018-01-12 15:40:00,41.29,41.29,41.26,41.26,62161.0,34.2742,34.2742,34.2493,34.2493,62161.0
2018-01-12 15:45:00,41.27,41.27,41.26,41.27,49738.0,34.2576,34.2576,34.2493,34.2576,49738.0
2018-01-12 15:50:00,41.27,41.29,41.22,41.25,171511.0,34.2576,34.2742,34.2161,34.241,171511.0
2018-01-12 15:55:00,41.25,41.25,41.12,41.19,438451.0,34.241,34.241,34.1331,34.1912,438451.0
2018-01-16 09:30:00,42.01,42.04,41.81,42.01,343101.0,34.8719,34.8968,34.7058,34.8719,343101.0
2018-01-16 09:35:00,42.01,42.29,42.0,42.23,270385.0,34.8719,35.1043,34.8636,35.0545,270385.0
2018-01-16 09:40:00,42.24,42.35,42.23,42.3,290047.0,35.0628,35.1541,35.0545,35.1126,290047.0
2018-01-16 09:45:00,42.29,42.33,42.23,42.25,275445.0,35.1043,35.1375,35.0545,35.0711,275445.0
2018-01-16 09:50:00,42.25,42.27,42.21,42.25,200447.0,35.0711,35.0877,35.0379,35.0711,200447.0
2018-01-16 09:55:00,42.24,42.28,42.24,42.26,201851.0,35.0628,35.096,35.0628,35.0794,201851.0
2018-01-16 10:00:00,42.27,42.27,42.22,42.25,155907.0,35.0877,35.0877,35.0462,35.0711,155907.0
2018-01-16 10:05:00,42.24,42.25,42.22,42.23,218482.0,35.0628,35.0711,35.0462,35.0545,218482.0
2018-01-16 10:10:00,42.23,42.27,42.23,42.27,71033.0,35.0545,35.0877,35.0545,35.0877,71033.0
2018-01-16 10:15:00,42.27,42.34,42.26,42.32,126271.0,35.0877,35.1458,35.0794,35.1292,126271.0
2018-01-16 10:20:00,42.32,42.32,42.22,42.23,76172.0,35.1292,35.1292,35.0462,35.0545,76172.0
2018-01-16 10:25:00,42.24,42.26,42.21,42.24,145835.0,35.0628,35.0794,35.0379,35.0628,145835.0
2018-01-16 10:30:00,42.24,42.24,42.18,42.2,61915.0,35.0628,35.0628,35.013,35.0296,61915.0
2018-01-16 10:35:00,42.2,42.2,42.08,42.12,100034.0,35.0296,35.0296,34.93,34.9632,100034.0
2018-01-16 10:40:00,42.12,42.15,42.11,42.11,59992.0,34.9632,34.9881,34.9549,34.9549,59992.0
2018-01-16 10:45:00,42.11,42.17,42.08,42.16,51962.0,34.9549,35.0047,34.93,34.9964,51962.0
2018-01-16 10:50:00,42.16,42.17,42.13,42.16,44627.0,34.9964,35.0047,34.9715,34.9964,44627.0
2018-01-16 10:55:00,42.15,42.22,42.14,42.22,80931.0,34.9881,35.0462,34.9798,35.0462,80931.0
2018-01-16 11:00:00,42.21,42.24,42.18,42.21,56855.0,35.0379,35.0628,35.013,35.0379,56855.0
2018-01-16 11:05:00,42.21,42.22,42.11,42.12,54968.0,35.0379,35.0462,34.9549,34.9632,54968.0
2018-01-16 11:10:00,42.12,42.17,42.11,42.14,99506.0,34.9632,35.0047,34.9549,34.9798,99506.0
2018-01-16 11:15:00,42.14,42.18,42.13,42.16,45862.0,34.9798,35.013,34.9715,34.9964,45862.0
2018-01-16 11:20:00,42.17,42.18,42.07,42.1,57184.0,35.0047,35.013,34.9217,34.9466,57184.0
2018-01-16 11:25:00,42.09,42.11,42.06,42.08,54441.0,34.9383,34.9549,34.9134,34.93,54441.0
2018-01-16 11:30:00,42.07,42.15,42.04,42.13,87288.0,34.9217,34.9881,34.8968,34.9715,87288.0
2018-01-16 11:35:00,42.13,42.23,42.13,42.21,104694.0,34.9715,35.0545,34.9715,35.0379,104694.0
2018-01-16 11:40:00,42.2,42.22,42.13,42.15,81140.0,35.0296,35.0462,34.9715,34.9881,81140.0
2018-01-16 11:45:00,42.14,42.19,42.12,42.19,57881.0,34.9798,35.0213,34.9632,35.0213,57881.0
2018-01-16 11:50:00,42.18,42.21,42.13,42.2,63990.0,35.013,35.0379,34.9715,35.0296,63990.0
2018-01-16 11:55:00,42.2,42.21,42.12,42.15,70939.0,35.0296,35.0379,34.9632,34.9881,70939.0
2018-01-16 12:00:00,42.15,42.21,42.15,42.21,71953.0,34.9881,35.0379,34.9881,35.0379,71953.0
2018-01-16 12:05:00,42.2,42.21,42.16,42.19,40978.0,35.0296,35.0379,34.9964,35.0213,40978.0
2018-01-16 12:10:00,42.2,42.25,42.2,42.23,38236.0,35.0296,35.0711,35.0296,35.0545,38236.0
2018-01-16 12:15:00,42.23,42.26,42.23,42.26,33632.0,35.0545,35.0794,35.0545,35.0794,33632.0
2018-01-16 12:20:00,42.25,42.25,42.19,42.23,37301.0,35.0711,35.0711,35.0213,35.0545,37301.0
2018-01-16 12:25:00,42.22,42.23,42.2,42.22,76220.0,35.0462,35.0545,35.0296,35.0462,76220.0
2018-01-16 12:30:00,42.23,42.25,42.2,42.23,58580.0,35.0545,35.0711,35.0296,35.0545,58580.0
2018-01-16 12:35:00,42.22,42.25,42.21,42.24,44508.0,35.0462,35.0711,35.0379,35.0628,44508.0
2018-01-16 12:40:00,42.25,42.25,42.2,42.23,138954.0,35.0711,35.0711,35.0296,35.0545,138954.0
2018-01-16 12:45:00,42.22,42.24,42.19,42.24,42979.0,35.0462,35.0628,35.0213,35.0628,42979.0
2018-01-16 12:50:00,42.23,42.24,42.21,42.21,86866.0,35.0545,35.0628,35.0379,35.0379,86866.0
2018-01-16 12:55:00,42.22,42.25,42.21,42.25,51515.0,35.0462,35.0711,35.0379,35.0711,51515.0
2018-01-16 13:00:00,42.25,42.27,42.23,42.23,88705.0,35.0711,35.0877,35.0545,35.0545,88705.0
2018-01-16 13:05:00,42.23,42.26,42.21,42.25,104813.0,35.0545,35.0794,35.0379,35.0711,104813.0
2018-01-16 13:10:00,42.25,42.27,42.24,42.26,70335.0,35.0711,35.0877,35.0628,35.0794,70335.0
2018-01-16 13:15:00,42.26,42.3,42.26,42.29,29395.0,35.0794,35.1126,35.0794,35.1043,29395.0
2018-01-16 13:20:00,42.29,42.29,42.25,42.26,26703.0,35.1043,35.1043,35.0711,35.0794,26703.0
2018-01-16 13:25:00,42.25,42.27,42.25,42.27,71867.0,35.0711,35.0877,35.0711,35.0877,71867.0
2018-01-16 13:30:00,42.27,42.28,42.25,42.26,24384.0,35.0877,35.096,35.0711,35.0794,24384.0
2018-01-16 13:35:00,42.26,42.28,42.24,42.28,46435.0,35.0794,35.096,35.0628,35.096,46435.0
2018-01-16 13:40:00,42.28,42.3,42.26,42.27,48377.0,35.096,35.1126,35.0794,35.0877,48377.0
2018-01-16 13:45:00,42.28,42.31,42.26,42.26,99642.0,35.096,35.1209,35.0794,35.0794,99642.0
2018-01-16 13:50:00,42.27,42.27,42.23,42.25,75565.0,35.0877,35.0877,35.0545,35.0711,75565.0
2018-01-16 13:55:00,42.25,42.26,42.24,42.26,49680.0,35.0711,35.0794,35.0628,35.0794,49680.0
2018-01-16 14:00:00,42.26,42.26,42.23,42.25,158884.0,35.0794,35.0794,35.0545,35.0711,158884.0
2018-01-16 14:05:00,42.24,42.26,42.24,42.25,124309.0,35.0628,35.0794,35.0628,35.0711,124309.0
2018-01-16 14:10:00,42.25,42.28,42.24,42.26,87325.0,35.0711,35.096,35.0628,35.0794,87325.0
2018-01-16 14:15:00,42.26,42.26,42.21,42.25,208482.0,35.0794,35.0794,35.0379,35.0711,208482.0
2018-01-16 14:20:00,42.24,42.27,42.23,42.24,142084.0,35.0628,35.0877,35.0545,35.0628,142084.0
2018-01-16 14:25:00,42.25,42.28,42.24,42.25,83356.0,35.0711,35.096,35.0628,35.0711,83356.0
2018-01-16 14:30:00,42.24,42.29,42.24,42.25,82124.0,35.0628,35.1043,35.0628,35.0711,82124.0
2018-01-16 14:35:00,42.26,42.28,42.23,42.23,73002.0,35.0794,35.096,35.0545,35.0545,73002.0
2018-01-16 14:40:00,42.23,42.28,42.12,42.13,369192.0,35.0545,35.096,34.9632,34.9715,369192.0
2018-01-16 14:45:00,42.13,42.2,42.1,42.19,130065.0,34.9715,35.0296,34.9466,35.0213,130065.0
2018-01-16 14:50:00,42.2,42.24,42.18,42.23,69589.0,35.0296,35.0628,35.013,35.0545,69589.0
2018-01-16 14:55:00,42.23,42.25,42.18,42.19,46819.0,35.0545,35.0711,35.013,35.0213,46819.0
2018-01-16 15:00:00,42.2,42.31,42.19,42.3,43744.0,35.0296,35.1209,35.0213,35.1126,43744.0
2018-01-16 15:05:00,42.3,42.31,42.26,42.3,29655.0,35.1126,35.1209,35.0794,35.1126,29655.0
2018-01-16 15:10:00,42.3,42.31,42.22,42.23,65875.0,35.1126,35.1209,35.0462,35.0545,65875.0
2018-01-16 15:15:00,42.23,42.24,42.2,42.23,44569.0,35.0545,35.0628,35.0296,35.0545,44569.0
2018-01-16 15:20:00,42.23,42.26,42.23,42.24,29057.0,35.0545,35.0794,35.0545,35.0628,29057.0
2018-01-16 15:25:00,42.25,42.31,42.2,42.28,79569.0,35.0711,35.1209,35.0296,35.096,79569.0
2018-01-16 15:30:00,42.28,42.29,42.24,42.26,65459.0,35.096,35.1043,35.0628,35.0794,65459.0
2018-01-16 15:35:00,42.26,42.31,42.24,42.27,55089.0,35.0794,35.1209,35.0628,35.0877,55089.0
2018-01-16 15:40:00,42.27,42.3,42.23,42.3,118241.0,35.0877,35.1126,35.0545,35.1126,118241.0
2018-01-16 15:45:00,42.3,42.32,42.27,42.32,101301.0,35.1126,35.1292,35.0877,35.1292,101301.0
2018-01-16 15:50:00,42.31,42.32,42.27,42.28,291102.0,35.1209,35.1292,35.0877,35.096,291102.0
2018-01-16 15:55:00,42.27,42.29,42.19,42.22,497861.0,35.0877,35.1043,35.0213,35.0462,497861.0
2018-01-17 09:30:00,42.66,42.81,42.59,42.73,256375.0,35.4114,35.5359,35.3533,35.4695,256375.0
2018-01-17 09:35:00,42.74,42.75,42.69,42.75,97477.0,35.4778,35.4861,35.4363,35.4861,97477.0
2018-01-17 09:40:00,42.75,42.75,42.66,42.73,95100.0,35.4861,35.4861,35.4114,35.4695,95100.0
2018-01-17 09:45:00,42.73,42.73,42.58,42.63,84692.0,35.4695,35.4695,35.345,35.3865,84692.0
2018-01-17 09:50:00,42.64,42.69,42.56,42.57,56004.0,35.3948,35.4363,35.3284,35.3367,56004.0
2018-01-17 09:55:00,42.57,42.61,42.53,42.56,85319.0,35.3367,35.3699,35.3035,35.3284,85319.0
2018-01-17 10:00:00,42.56,42.6,42.51,42.57,123652.0,35.3284,35.3616,35.2869,35.3367,123652.0
2018-01-17 10:05:00,42.57,42.64,42.56,42.6,80361.0,35.3367,35.3948,35.3284,35.3616,80361.0
2018-01-17 10:10:00,42.61,42.64,42.58,42.62,75791.0,35.3699,35.3948,35.345,35.3782,75791.0
2018-01-17 10:15:00,42.61,42.64,42.61,42.63,120459.0,35.3699,35.3948,35.3699,35.3865,120459.0
2018-01-17 10:20:00,42.63,42.66,42.61,42.62,63030.0,35.3865,35.4114,35.3699,35.3782,63030.0
2018-01-17 10:25:00,42.62,42.63,42.55,42.57,50878.0,35.3782,35.3865,35.3201,35.3367,50878.0
2018-01-17 10:30:00,42.58,42.64,42.57,42.63,50138.0,35.345,35.3948,35.3367,35.3865,50138.0
2018-01-17 10:35:00,42.63,42.64,42.58,42.61,44573.0,35.3865,35.3948,35.345,35.3699,44573.0
2018-01-17 10:40:00,42.6,42.63,42.56,42.59,88244.0,35.3616,35.3865,35.3284,35.3533,88244.0
2018-01-17 10:45:00,42.6,42.62,42.57,42.61,58019.0,35.3616,35.3782,35.3367,35.3699,58019.0
2018-01-17 10:50:00,42.62,42.62,42.59,42.59,57991.0,35.3782,35.3782,35.3533,35.3533,57991.0
2018-01-17 10:55:00,42.6,42.61,42.57,42.59,113449.0,35.3616,35.3699,35.3367,35.3533,113449.0
2018-01-17 11:00:00,42.59,42.59,42.53,42.54,69724.0,35.3533,35.3533,35.3035,35.3118,69724.0
2018-01-17 11:05:00,42.54,42.57,42.5,42.57,61462.0,35.3118,35.3367,35.2786,35.3367,61462.0
2018-01-17 11:10:00,42.57,42.63,42.56,42.62,106479.0,35.3367,35.3865,35.3284,35.3782,106479.0
2018-01-17 11:15:00,42.62,42.75,42.62,42.72,67764.0,35.3782,35.4861,35.3782,35.4612,67764.0
2018-01-17 11:20:00,42.72,42.72,42.69,42.71,23255.0,35.4612,35.4612,35.4363,35.4529,23255.0
2018-01-17 11:25:00,42.71,42.75,42.67,42.71,35938.0,35.4529,35.4861,35.4197,35.4529,35938.0
2018-01-17 11:30:00,42.71,42.74,42.7,42.73,31700.0,35.4529,35.4778,35.4446,35.4695,31700.0
2018-01-17 11:35:00,42.73,42.75,42.73,42.75,96189.0,35.4695,35.4861,35.4695,35.4861,96189.0
2018-01-17 11:40:00,42.74,42.75,42.74,42.75,50723.0,35.4778,35.4861,35.4778,35.4861,50723.0
2018-01-17 11:45:00,42.74,42.79,42.74,42.77,50130.0,35.4778,35.5193,35.4778,35.5027,50130.0
2018-01-17 11:50:00,42.77,42.8,42.77,42.8,37711.0,35.5027,35.5276,35.5027,35.5276,37711.0
2018-01-17 11:55:00,42.79,42.85,42.79,42.82,48842.0,35.5193,35.5691,35.5193,35.5442,48842.0
2018-01-17 12:00:00,42.83,42.87,42.82,42.82,53988.0,35.5525,35.5857,35.5442,35.5442,53988.0
2018-01-17 12:05:00,42.82,42.85,42.81,42.84,23720.0,35.5442,35.5691,35.5359,35.5608,23720.0
2018-01-17 12:10:00,42.84,42.87,42.84,42.87,16233.0,35.5608,35.5857,35.5608,35.5857,16233.0
2018-01-17 12:15:00,42.87,42.91,42.87,42.91,26780.0,35.5857,35.6189,35.5857,35.6189,26780.0
2018-01-17 12:20:00,42.91,43.0,42.9,42.97,189098.0,35.6189,35.6936,35.6106,35.6687,189098.0
2018-01-17 12:25:00,42.98,42.99,42.95,42.99,75377.0,35.677,35.6853,35.6521,35.6853,75377.0
2018-01-17 12:30:00,42.98,43.02,42.98,43.02,107912.0,35.677,35.7102,35.677,35.7102,107912.0
2018-01-17 12:35:00,43.02,43.06,43.01,43.05,57593.0,35.7102,35.7434,35.7019,35.7351,57593.0
2018-01-17 12:40:00,43.06,43.06,43.01,43.03,39251.0,35.7434,35.7434,35.7019,35.7185,39251.0
2018-01-17 12:45:00,43.03,43.03,42.99,43.02,36259.0,35.7185,35.7185,35.6853,35.7102,36259.0
2018-01-17 12:50:00,43.02,43.03,43.0,43.02,33230.0,35.7102,35.7185,35.6936,35.7102,33230.0
2018-01-17 12:55:00,43.02,43.03,43.01,43.02,16873.0,35.7102,35.7185,35.7019,35.7102,16873.0
2018-01-17 13:00:00,43.01,43.03,42.99,43.01,70092.0,35.7019,35.7185,35.6853,35.7019,70092.0
2018-01-17 13:05:00,43.01,43.03,42.99,43.01,91194.0,35.7019,35.7185,35.6853,35.7019,91194.0
2018-01-17 13:10:00,43.01,43.02,43.0,43.02,25595.0,35.7019,35.7102,35.6936,35.7102,25595.0
2018-01-17 13:15:00,43.02,43.03,43.01,43.02,37569.0,35.7102,35.7185,35.7019,35.7102,37569.0
2018-01-17 13:20:00,43.02,43.1,43.02,43.09,63219.0,35.7102,35.7766,35.7102,35.7683,63219.0
2018-01-17 13:25:00,43.1,43.11,43.07,43.09,75648.0,35.7766,35.7849,35.7517,35.7683,75648.0
2018-01-17 13:30:00,43.09,43.09,43.03,43.04,73893.0,35.7683,35.7683,35.7185,35.7268,73893.0
2018-01-17 13:35:00,43.04,43.08,43.02,43.05,33187.0,35.7268,35.76,35.7102,35.7351,33187.0
2018-01-17 13:40:00,43.05,43.08,43.03,43.06,38934.0,35.7351,35.76,35.7185,35.7434,38934.0
2018-01-17 13:45:00,43.05,43.08,43.04,43.06,51787.0,35.7351,35.76,35.7268,35.7434,51787.0
2018-01-17 13:50:00,43.07,43.09,43.04,43.05,52630.0,35.7517,35.7683,35.7268,35.7351,52630.0
2018-01-17 13:55:00,43.05,43.08,43.04,43.08,71024.0,35.7351,35.76,35.7268,35.76,71024.0
2018-01-17 14:00:00,43.08,43.12,43.06,43.12,107535.0,35.76,35.7932,35.7434,35.7932,107535.0
2018-01-17 14:05:00,43.12,43.15,43.11,43.11,136407.0,35.7932,35.8181,35.7849,35.7849,136407.0
2018-01-17 14:10:00,43.11,43.15,43.1,43.14,57053.0,35.7849,35.8181,35.7766,35.8098,57053.0
2018-01-17 14:15:00,43.14,43.17,43.14,43.17,52815.0,35.8098,35.8348,35.8098,35.8348,52815.0
2018-01-17 14:20:00,43.16,43.17,43.1,43.11,47581.0,35.8264,35.8348,35.7766,35.7849,47581.0
2018-01-17 14:25:00,43.11,43.15,43.08,43.15,61380.0,35.7849,35.8181,35.76,35.8181,61380.0
2018-01-17 14:30:00,43.15,43.17,43.13,43.16,165203.0,35.8181,35.8348,35.8015,35.8264,165203.0
2018-01-17 14:35:00,43.16,43.18,43.16,43.17,60488.0,35.8264,35.8431,35.8264,35.8348,60488.0
2018-01-17 14:40:00,43.16,43.19,43.16,43.19,41816.0,35.8264,35.8514,35.8264,35.8514,41816.0
2018-01-17 14:45:00,43.19,43.19,43.14,43.18,46737.0,35.8514,35.8514,35.8098,35.8431,46737.0
2018-01-17 14:50:00,43.19,43.19,43.16,43.17,47528.0,35.8514,35.8514,35.8264,35.8348,47528.0
2018-01-17 14:55:00,43.18,43.19,43.16,43.17,132819.0,35.8431,35.8514,35.8264,35.8348,132819.0
2018-01-17 15:00:00,43.16,43.23,43.16,43.23,50211.0,35.8264,35.8846,35.8264,35.8846,50211.0
2018-01-17 15:05:00,43.23,43.25,43.2,43.23,102149.0,35.8846,35.9012,35.8597,35.8846,102149.0
2018-01-17 15:10:00,43.24,43.27,43.23,43.24,59975.0,35.8929,35.9178,35.8846,35.8929,59975.0
2018-01-17 15:15:00,43.25,43.27,43.24,43.25,53244.0,35.9012,35.9178,35.8929,35.9012,53244.0
2018-01-17 15:20:00,43.25,43.26,43.2,43.21,330573.0,35.9012,35.9095,35.8597,35.868,330573.0
2018-01-17 15:25:00,43.21,43.25,43.19,43.21,58948.0,35.868,35.9012,35.8514,35.868,58948.0
2018-01-17 15:30:00,43.21,43.25,43.2,43.23,65471.0,35.868,35.9012,35.8597,35.8846,65471.0
2018-01-17 15:35:00,43.23,43.26,43.22,43.23,85119.0,35.8846,35.9095,35.8763,35.8846,85119.0
2018-01-17 15:40:00,43.24,43.25,43.23,43.25,49779.0,35.8929,35.9012,35.8846,35.9012,49779.0
2018-01-17 15:45:00,43.25,43.25,43.18,43.19,154854.0,35.9012,35.9012,35.8431,35.8514,154854.0
2018-01-17 15:50:00,43.19,43.23,43.16,43.16,151312.0,35.8514,35.8846,35.8264,35.8264,151312.0
2018-01-17 15:55:00,43.16,43.19,43.05,43.12,458992.0,35.8264,35.8514,35.7351,35.7932,458992.0
2018-01-18 09:30:00,43.86,43.93,43.5,43.92,642420.0,36.4075,36.4656,36.1087,36.4573,642420.0
2018-01-18 09:35:00,43.92,44.33,43.92,44.28,398895.0,36.4573,36.7976,36.4573,36.7561,398895.0
2018-01-18 09:40:00,44.3,44.3,44.15,44.25,340356.0,36.7727,36.7727,36.6482,36.7312,340356.0
2018-01-18 09:45:00,44.25,44.3,44.22,44.3,274492.0,36.7312,36.7727,36.7063,36.7727,274492.0
2018-01-18 09:50:00,44.28,44.32,44.17,44.29,596917.0,36.7561,36.7893,36.6648,36.7644,596917.0
2018-01-18 09:55:00,44.29,44.34,44.27,44.3,340257.0,36.7644,36.8059,36.7478,36.7727,340257.0
2018-01-18 10:00:00,44.31,44.34,44.16,44.23,657788.0,36.781,36.8059,36.6565,36.7146,657788.0
2018-01-18 10:05:00,44.23,44.36,44.21,44.3,468700.0,36.7146,36.8226,36.698,36.7727,468700.0
2018-01-18 10:10:00,44.27,44.33,44.2,44.28,150564.0,36.7478,36.7976,36.6897,36.7561,150564.0
2018-01-18 10:15:00,44.28,44.3,44.27,44.29,124182.0,36.7561,36.7727,36.7478,36.7644,124182.0
2018-01-18 10:20:00,44.28,44.36,44.22,44.35,351914.0,36.7561,36.8226,36.7063,36.8142,351914.0
2018-01-18 10:25:00,44.34,44.36,44.31,44.36,115032.0,36.8059,36.8226,36.781,36.8226,115032.0
2018-01-18 10:30:00,44.36,44.46,44.34,44.45,442586.0,36.8226,36.9056,36.8059,36.8973,442586.0
2018-01-18 10:35:00,44.45,44.45,44.4,44.45,102881.0,36.8973,36.8973,36.8558,36.8973,102881.0
2018-01-18 10:40:00,44.44,44.45,44.35,44.44,198837.0,36.889,36.8973,36.8142,36.889,198837.0
2018-01-18 10:45:00,44.44,44.54,44.43,44.46,149453.0,36.889,36.972,36.8807,36.9056,149453.0
2018-01-18 10:50:00,44.44,44.52,44.44,44.5,54950.0,36.889,36.9554,36.889,36.9388,54950.0
2018-01-18 10:55:00,44.49,44.55,44.49,44.51,171994.0,36.9305,36.9803,36.9305,36.9471,171994.0
2018-01-18 11:00:00,44.51,44.61,44.48,44.59,81432.0,36.9471,37.0301,36.9222,37.0135,81432.0
2018-01-18 11:05:00,44.59,44.61,44.56,44.6,31318.0,37.0135,37.0301,36.9886,37.0218,31318.0
2018-01-18 11:10:00,44.59,44.61,44.51,44.52,51665.0,37.0135,37.0301,36.9471,36.9554,51665.0
2018-01-18 11:15:00,44.52,44.59,44.5,44.54,58373.0,36.9554,37.0135,36.9388,36.972,58373.0
2018-01-18 11:20:00,44.54,44.57,44.45,44.47,91956.0,36.972,36.9969,36.8973,36.9139,91956.0
2018-01-18 11:25:00,44.47,44.54,44.45,44.52,88293.0,36.9139,36.972,36.8973,36.9554,88293.0
2018-01-18 11:30:00,44.52,44.53,44.48,44.52,43788.0,36.9554,36.9637,36.9222,36.9554,43788.0
2018-01-18 11:35:00,44.51,44.58,44.49,44.5,124225.0,36.9471,37.0052,36.9305,36.9388,124225.0
2018-01-18 11:40:00,44.5,44.58,44.49,44.56,87209.0,36.9388,37.0052,36.9305,36.9886,87209.0
2018-01-18 11:45:00,44.56,44.56,44.47,44.52,66061.0,36.9886,36.9886,36.9139,36.9554,66061.0
2018-01-18 11:50:00,44.52,44.6,44.51,44.59,66309.0,36.9554,37.0218,36.9471,37.0135,66309.0
2018-01-18 11:55:00,44.59,44.59,44.51,44.53,67009.0,37.0135,37.0135,36.9471,36.9637,67009.0
2018-01-18 12:00:00,44.53,44.62,44.53,44.61,35217.0,36.9637,37.0384,36.9637,37.0301,35217.0
2018-01-18 12:05:00,44.61,44.62,44.59,44.62,56183.0,37.0301,37.0384,37.0135,37.0384,56183.0
2018-01-18 12:10:00,44.62,44.64,44.58,44.64,112920.0,37.0384,37.055,37.0052,37.055,112920.0
2018-01-18 12:15:00,44.64,44.7,44.62,44.69,110826.0,37.055,37.1048,37.0384,37.0965,110826.0
2018-01-18 12:20:00,44.7,44.8,44.69,44.73,230857.0,37.1048,37.1878,37.0965,37.1297,230857.0
2018-01-18 12:25:00,44.74,44.76,44.67,44.69,146674.0,37.138,37.1546,37.0799,37.0965,146674.0
2018-01-18 12:30:00,44.69,44.76,44.69,44.75,52737.0,37.0965,37.1546,37.0965,37.1463,52737.0
2018-01-18 12:35:00,44.75,44.77,44.7,44.74,149479.0,37.1463,37.1629,37.1048,37.138,149479.0
2018-01-18 12:40:00,44.75,44.75,44.68,44.7,37864.0,37.1463,37.1463,37.0882,37.1048,37864.0
2018-01-18 12:45:00,44.7,44.7,44.6,44.65,26320.0,37.1048,37.1048,37.0218,37.0633,26320.0
2018-01-18 12:50:00,44.65,44.67,44.59,44.63,38835.0,37.0633,37.0799,37.0135,37.0467,38835.0
2018-01-18 12:55:00,44.63,44.63,44.55,44.58,47642.0,37.0467,37.0467,36.9803,37.0052,47642.0
2018-01-18 13:00:00,44.59,44.64,44.57,44.59,94815.0,37.0135,37.055,36.9969,37.0135,94815.0
2018-01-18 13:05:00,44.59,44.67,44.59,44.64,35355.0,37.0135,37.0799,37.0135,37.055,35355.0
2018-01-18 13:10:00,44.64,44.7,44.63,44.69,141731.0,37.055,37.1048,37.0467,37.0965,141731.0
2018-01-18 13:15:00,44.7,44.71,44.59,44.59,71407.0,37.1048,37.1131,37.0135,37.0135,71407.0
2018-01-18 13:20:00,44.6,44.65,44.59,44.62,31911.0,37.0218,37.0633,37.0135,37.0384,31911.0
2018-01-18 13:25:00,44.62,44.65,44.59,44.61,31722.0,37.0384,37.0633,37.0135,37.0301,31722.0
2018-01-18 13:30:00,44.61,44.64,44.59,44.61,29063.0,37.0301,37.055,37.0135,37.0301,29063.0
2018-01-18 13:35:00,44.6,44.66,44.59,44.66,57020.0,37.0218,37.0716,37.0135,37.0716,57020.0
2018-01-18 13:40:00,44.66,44.74,44.65,44.72,75936.0,37.0716,37.138,37.0633,37.1214,75936.0
2018-01-18 13:45:00,44.72,44.74,44.68,44.69,42376.0,37.1214,37.138,37.0882,37.0965,42376.0
2018-01-18 13:50:00,44.69,44.71,44.67,44.71,57253.0,37.0965,37.1131,37.0799,37.1131,57253.0
2018-01-18 13:55:00,44.7,44.75,44.67,44.71,76186.0,37.1048,37.1463,37.0799,37.1131,76186.0
2018-01-18 14:00:00,44.71,44.8,44.69,44.79,125470.0,37.1131,37.1878,37.0965,37.1795,125470.0
2018-01-18 14:05:00,44.78,44.79,44.74,44.79,50304.0,37.1712,37.1795,37.138,37.1795,50304.0
2018-01-18 14:10:00,44.78,44.8,44.74,44.75,69955.0,37.1712,37.1878,37.138,37.1463,69955.0
2018-01-18 14:15:00,44.76,44.81,44.75,44.78,53237.0,37.1546,37.1961,37.1463,37.1712,53237.0
2018-01-18 14:20:00,44.77,44.82,44.77,44.8,34483.0,37.1629,37.2044,37.1629,37.1878,34483.0
2018-01-18 14:25:00,44.81,44.82,44.8,44.82,21328.0,37.1961,37.2044,37.1878,37.2044,21328.0
2018-01-18 14:30:00,44.82,44.82,44.75,44.79,85193.0,37.2044,37.2044,37.1463,37.1795,85193.0
2018-01-18 14:35:00,44.79,44.79,44.75,44.76,46804.0,37.1795,37.1795,37.1463,37.1546,46804.0
2018-01-18 14:40:00,44.75,44.79,44.75,44.77,68090.0,37.1463,37.1795,37.1463,37.1629,68090.0
2018-01-18 14:45:00,44.77,44.79,44.75,44.77,59725.0,37.1629,37.1795,37.1463,37.1629,59725.0
2018-01-18 14:50:00,44.76,44.85,44.76,44.84,63609.0,37.1546,37.2293,37.1546,37.221,63609.0
2018-01-18 14:55:00,44.84,44.85,44.8,44.84,61540.0,37.221,37.2293,37.1878,37.221,61540.0
2018-01-18 15:00:00,44.83,44.84,44.73,44.79,110805.0,37.2127,37.221,37.1297,37.1795,110805.0
2018-01-18 15:05:00,44.79,44.8,44.76,44.79,93529.0,37.1795,37.1878,37.1546,37.1795,93529.0
2018-01-18 15:10:00,44.79,44.81,44.75,44.78,61113.0,37.1795,37.1961,37.1463,37.1712,61113.0
2018-01-18 15:15:00,44.78,44.79,44.78,44.79,24737.0,37.1712,37.1795,37.1712,37.1795,24737.0
2018-01-18 15:20:00,44.79,44.79,44.68,44.7,77483.0,37.1795,37.1795,37.0882,37.1048,77483.0
2018-01-18 15:25:00,44.71,44.73,44.7,44.71,82916.0,37.1131,37.1297,37.1048,37.1131,82916.0
2018-01-18 15:30:00,44.71,44.72,44.59,44.63,107568.0,37.1131,37.1214,37.0135,37.0467,107568.0
2018-01-18 15:35:00,44.63,44.69,44.62,44.69,136846.0,37.0467,37.0965,37.0384,37.0965,136846.0
2018-01-18 15:40:00,44.69,44.76,44.68,44.7,203109.0,37.0965,37.1546,37.0882,37.1048,203109.0
2018-01-18 15:45:00,44.7,44.72,44.66,44.71,156820.0,37.1048,37.1214,37.0716,37.1131,156820.0
2018-01-18 15:50:00,44.71,44.71,44.64,44.65,207200.0,37.1131,37.1131,37.055,37.0633,207200.0
2018-01-18 15:55:00,44.65,44.66,44.56,44.57,541777.0,37.0633,37.0716,36.9886,36.9969,541777.0
2018-01-19 09:30:00,45.07,45.48,45.06,45.36,392521.0,37.4119,37.7522,37.4036,37.6526,392521.0
2018-01-19 09:35:00,45.35,45.54,45.35,45.51,262234.0,37.6443,37.8021,37.6443,37.7771,262234.0
2018-01-19 09:40:00,45.52,45.52,45.35,45.41,287005.0,37.7854,37.7854,37.6443,37.6941,287005.0
2018-01-19 09:45:00,45.41,45.45,45.36,45.37,169519.0,37.6941,37.7273,37.6526,37.6609,169519.0
2018-01-19 09:50:00,45.37,45.37,45.2,45.2,208004.0,37.6609,37.6609,37.5198,37.5198,208004.0
2018-01-19 09:55:00,45.2,45.22,45.06,45.08,148768.0,37.5198,37.5364,37.4036,37.4202,148768.0
2018-01-19 10:00:00,45.07,45.08,44.92,44.92,186535.0,37.4119,37.4202,37.2874,37.2874,186535.0
2018-01-19 10:05:00,44.93,44.94,44.84,44.88,189219.0,37.2957,37.304,37.221,37.2542,189219.0
2018-01-19 10:10:00,44.88,44.96,44.87,44.9,138126.0,37.2542,37.3206,37.2459,37.2708,138126.0
2018-01-19 10:15:00,44.9,44.94,44.83,44.85,65184.0,37.2708,37.304,37.2127,37.2293,65184.0
2018-01-19 10:20:00,44.84,44.84,44.75,44.77,77431.0,37.221,37.221,37.1463,37.1629,77431.0
2018-01-19 10:25:00,44.77,44.87,44.77,44.85,83395.0,37.1629,37.2459,37.1629,37.2293,83395.0
2018-01-19 10:30:00,44.85,44.87,44.75,44.8,192714.0,37.2293,37.2459,37.1463,37.1878,192714.0
2018-01-19 10:35:00,44.8,44.87,44.76,44.84,127295.0,37.1878,37.2459,37.1546,37.221,127295.0
2018-01-19 10:40:00,44.85,44.85,44.78,44.79,57639.0,37.2293,37.2293,37.1712,37.1795,57639.0
2018-01-19 10:45:00,44.78,44.79,44.65,44.69,92217.0,37.1712,37.1795,37.0633,37.0965,92217.0
2018-01-19 10:50:00,44.69,44.69,44.61,44.68,66885.0,37.0965,37.0965,37.0301,37.0882,66885.0
2018-01-19 10:55:00,44.68,44.77,44.66,44.77,99181.0,37.0882,37.1629,37.0716,37.1629,99181.0
2018-01-19 11:00:00,44.77,44.77,44.66,44.66,60971.0,37.1629,37.1629,37.0716,37.0716,60971.0
2018-01-19 11:05:00,44.66,44.74,44.66,44.72,68526.0,37.0716,37.138,37.0716,37.1214,68526.0
2018-01-19 11:10:00,44.72,44.77,44.71,44.76,62005.0,37.1214,37.1629,37.1131,37.1546,62005.0
2018-01-19 11:15:00,44.77,44.8,44.72,44.79,61883.0,37.1629,37.1878,37.1214,37.1795,61883.0
2018-01-19 11:20:00,44.8,44.8,44.76,44.77,31167.0,37.1878,37.1878,37.1546,37.1629,31167.0
2018-01-19 11:25:00,44.77,44.85,44.76,44.81,53149.0,37.1629,37.2293,37.1546,37.1961,53149.0
2018-01-19 11:30:00,44.82,44.89,44.82,44.87,57121.0,37.2044,37.2625,37.2044,37.2459,57121.0
2018-01-19 11:35:00,44.86,44.92,44.86,44.91,48011.0,37.2376,37.2874,37.2376,37.2791,48011.0
2018-01-19 11:40:00,44.91,44.95,44.89,44.94,57218.0,37.2791,37.3123,37.2625,37.304,57218.0
2018-01-19 11:45:00,44.94,44.97,44.92,44.93,40381.0,37.304,37.3289,37.2874,37.2957,40381.0
2018-01-19 11:50:00,44.92,44.93,44.91,44.91,27952.0,37.2874,37.2957,37.2791,37.2791,27952.0
2018-01-19 11:55:00,44.91,44.92,44.83,44.85,39103.0,37.2791,37.2874,37.2127,37.2293,39103.0
2018-01-19 12:00:00,44.84,44.85,44.81,44.81,47070.0,37.221,37.2293,37.1961,37.1961,47070.0
2018-01-19 12:05:00,44.82,44.82,44.76,44.78,53401.0,37.2044,37.2044,37.1546,37.1712,53401.0
2018-01-19 12:10:00,44.79,44.79,44.72,44.75,68279.0,37.1795,37.1795,37.1214,37.1463,68279.0
2018-01-19 12:15:00,44.75,44.76,44.72,44.75,43932.0,37.1463,37.1546,37.1214,37.1463,43932.0
2018-01-19 12:20:00,44.75,44.75,44.68,44.7,77266.0,37.1463,37.1463,37.0882,37.1048,77266.0
2018-01-19 12:25:00,44.7,44.75,44.66,44.75,80916.0,37.1048,37.1463,37.0716,37.1463,80916.0
2018-01-19 12:30:00,44.74,44.75,44.7,44.73,28293.0,37.138,37.1463,37.1048,37.1297,28293.0
2018-01-19 12:35:00,44.73,44.76,44.73,44.76,13650.0,37.1297,37.1546,37.1297,37.1546,13650.0
2018-01-19 12:40:00,44.76,44.76,44.71,44.75,39419.0,37.1546,37.1546,37.1131,37.1463,39419.0
2018-01-19 12:45:00,44.74,44.75,44.71,44.73,53722.0,37.138,37.1463,37.1131,37.1297,53722.0
2018-01-19 12:50:00,44.73,44.76,44.71,44.72,31458.0,37.1297,37.1546,37.1131,37.1214,31458.0
2018-01-19 12:55:00,44.72,44.74,44.71,44.73,21241.0,37.1214,37.138,37.1131,37.1297,21241.0
2018-01-19 13:00:00,44.73,44.73,44.69,44.7,41447.0,37.1297,37.1297,37.0965,37.1048,41447.0
2018-01-19 13:05:00,44.71,44.71,44.68,44.7,26869.0,37.1131,37.1131,37.0882,37.1048,26869.0
2018-01-19 13:10:00,44.7,44.72,44.69,44.71,26722.0,37.1048,37.1214,37.0965,37.1131,26722.0
2018-01-19 13:15:00,44.71,44.72,44.69,44.71,43130.0,37.1131,37.1214,37.0965,37.1131,43130.0
2018-01-19 13:20:00,44.71,44.73,44.67,44.72,73517.0,37.1131,37.1297,37.0799,37.1214,73517.0
2018-01-19 13:25:00,44.72,44.72,44.71,44.72,4975.0,37.1214,37.1214,37.1131,37.1214,4975.0
2018-01-19 13:30:00,44.72,44.75,44.69,44.7,52997.0,37.1214,37.1463,37.0965,37.1048,52997.0
2018-01-19 13:35:00,44.71,44.72,44.68,44.68,19796.0,37.1131,37.1214,37.0882,37.0882,19796.0
2018-01-19 13:40:00,44.68,44.68,44.62,44.63,64368.0,37.0882,37.0882,37.0384,37.0467,64368.0
2018-01-19 13:45:00,44.63,44.64,44.61,44.63,44952.0,37.0467,37.055,37.0301,37.0467,44952.0
2018-01-19 13:50:00,44.63,44.66,44.61,44.63,52717.0,37.0467,37.0716,37.0301,37.0467,52717.0
2018-01-19 13:55:00,44.64,44.64,44.63,44.63,6946.0,37.055,37.055,37.0467,37.0467,6946.0
2018-01-19 14:00:00,44.64,44.67,44.62,44.66,63450.0,37.055,37.0799,37.0384,37.0716,63450.0
2018-01-19 14:05:00,44.66,44.67,44.63,44.66,30206.0,37.0716,37.0799,37.0467,37.0716,30206.0
2018-01-19 14:10:00,44.66,44.66,44.64,44.64,18906.0,37.0716,37.0716,37.055,37.055,18906.0
2018-01-19 14:15:00,44.65,44.66,44.65,44.65,19855.0,37.0633,37.0716,37.0633,37.0633,19855.0
2018-01-19 14:20:00,44.66,44.67,44.63,44.64,65540.0,37.0716,37.0799,37.0467,37.055,65540.0
2018-01-19 14:25:00,44.64,44.64,44.58,44.59,83351.0,37.055,37.055,37.0052,37.0135,83351.0
2018-01-19 14:30:00,44.6,44.69,44.6,44.69,61298.0,37.0218,37.0965,37.0218,37.0965,61298.0
2018-01-19 14:35:00,44.69,44.69,44.66,44.66,35337.0,37.0965,37.0965,37.0716,37.0716,35337.0
2018-01-19 14:40:00,44.66,44.67,44.63,44.65,43545.0,37.0716,37.0799,37.0467,37.0633,43545.0
2018-01-19 14:45:00,44.64,44.69,44.64,44.67,28918.0,37.055,37.0965,37.055,37.0799,28918.0
2018-01-19 14:50:00,44.67,44.69,44.64,44.68,57523.0,37.0799,37.0965,37.055,37.0882,57523.0
2018-01-19 14:55:00,44.69,44.7,44.66,44.68,26659.0,37.0965,37.1048,37.0716,37.0882,26659.0
2018-01-19 15:00:00,44.67,44.71,44.64,44.7,47230.0,37.0799,37.1131,37.055,37.1048,47230.0
2018-01-19 15:05:00,44.7,44.73,44.69,44.72,30140.0,37.1048,37.1297,37.0965,37.1214,30140.0
2018-01-19 15:10:00,44.71,44.73,44.7,44.7,26392.0,37.1131,37.1297,37.1048,37.1048,26392.0
2018-01-19 15:15:00,44.71,44.71,44.69,44.7,25287.0,37.1131,37.1131,37.0965,37.1048,25287.0
2018-01-19 15:20:00,44.7,44.72,44.69,44.72,59145.0,37.1048,37.1214,37.0965,37.1214,59145.0
2018-01-19 15:25:00,44.72,44.77,44.71,44.76,38684.0,37.1214,37.1629,37.1131,37.1546,38684.0
2018-01-19 15:30:00,44.76,44.77,44.73,44.73,69355.0,37.1546,37.1629,37.1297,37.1297,69355.0
2018-01-19 15:35:00,44.73,44.74,44.68,44.69,43606.0,37.1297,37.138,37.0882,37.0965,43606.0
2018-01-19 15:40:00,44.68,44.72,44.65,44.72,112874.0,37.0882,37.1214,37.0633,37.1214,112874.0
2018-01-19 15:45:00,44.72,44.72,44.67,44.68,88331.0,37.1214,37.1214,37.0799,37.0882,88331.0
2018-01-19 15:50:00,44.68,44.72,44.66,44.68,151937.0,37.0882,37.1214,37.0716,37.0882,151937.0
2018-01-19 15:55:00,44.69,44.71,44.67,44.68,263110.0,37.0965,37.1131,37.0799,37.0882,263110.0
2018-01-22 09:30:00,46.0,46.32,45.94,46.02,637220.0,38.1839,38.4495,38.1341,38.2005,637220.0
2018-01-22 09:35:00,46.03,46.12,46.03,46.05,234582.0,38.2088,38.2835,38.2088,38.2254,234582.0
2018-01-22 09:40:00,46.05,46.13,46.01,46.12,287218.0,38.2254,38.2918,38.1922,38.2835,287218.0
2018-01-22 09:45:00,46.12,46.18,46.08,46.16,188326.0,38.2835,38.3333,38.2503,38.3167,188326.0
2018-01-22 09:50:00,46.16,46.35,46.14,46.32,284928.0,38.3167,38.4744,38.3001,38.4495,284928.0
2018-01-22 09:55:00,46.32,46.33,46.11,46.16,153154.0,38.4495,38.4578,38.2752,38.3167,153154.0
2018-01-22 10:00:00,46.17,46.19,46.02,46.04,150347.0,38.325,38.3416,38.2005,38.2171,150347.0
2018-01-22 10:05:00,46.04,46.13,46.02,46.13,77167.0,38.2171,38.2918,38.2005,38.2918,77167.0
2018-01-22 10:10:00,46.13,46.21,46.11,46.19,117306.0,38.2918,38.3582,38.2752,38.3416,117306.0
2018-01-22 10:15:00,46.19,46.3,46.19,46.25,129554.0,38.3416,38.4329,38.3416,38.3914,129554.0
2018-01-22 10:20:00,46.26,46.26,46.17,46.2,67153.0,38.3997,38.3997,38.325,38.3499,67153.0
2018-01-22 10:25:00,46.19,46.25,46.17,46.25,127226.0,38.3416,38.3914,38.325,38.3914,127226.0
2018-01-22 10:30:00,46.25,46.26,46.19,46.24,79245.0,38.3914,38.3997,38.3416,38.3831,79245.0
2018-01-22 10:35:00,46.24,46.3,46.24,46.3,102401.0,38.3831,38.4329,38.3831,38.4329,102401.0
2018-01-22 10:40:00,46.3,46.34,46.2,46.21,178321.0,38.4329,38.4661,38.3499,38.3582,178321.0
2018-01-22 10:45:00,46.21,46.22,46.12,46.12,85459.0,38.3582,38.3665,38.2835,38.2835,85459.0
2018-01-22 10:50:00,46.12,46.22,46.12,46.14,116752.0,38.2835,38.3665,38.2835,38.3001,116752.0
2018-01-22 10:55:00,46.15,46.15,46.08,46.08,130399.0,38.3084,38.3084,38.2503,38.2503,130399.0
2018-01-22 11:00:00,46.09,46.13,46.07,46.13,136136.0,38.2586,38.2918,38.242,38.2918,136136.0
2018-01-22 11:05:00,46.13,46.14,46.1,46.12,117663.0,38.2918,38.3001,38.2669,38.2835,117663.0
2018-01-22 11:10:00,46.12,46.15,46.08,46.11,211651.0,38.2835,38.3084,38.2503,38.2752,211651.0
2018-01-22 11:15:00,46.11,46.16,46.1,46.15,62229.0,38.2752,38.3167,38.2669,38.3084,62229.0
2018-01-22 11:20:00,46.15,46.18,46.14,46.15,48605.0,38.3084,38.3333,38.3001,38.3084,48605.0
2018-01-22 11:25:00,46.15,46.21,46.14,46.18,75888.0,38.3084,38.3582,38.3001,38.3333,75888.0
2018-01-22 11:30:00,46.18,46.22,46.15,46.18,48558.0,38.3333,38.3665,38.3084,38.3333,48558.0
2018-01-22 11:35:00,46.19,46.27,46.19,46.24,37733.0,38.3416,38.408,38.3416,38.3831,37733.0
2018-01-22 11:40:00,46.23,46.25,46.22,46.23,50999.0,38.3748,38.3914,38.3665,38.3748,50999.0
2018-01-22 11:45:00,46.23,46.26,46.22,46.25,114312.0,38.3748,38.3997,38.3665,38.3914,114312.0
2018-01-22 11:50:00,46.25,46.25,46.22,46.23,19547.0,38.3914,38.3914,38.3665,38.3748,19547.0
2018-01-22 11:55:00,46.23,46.26,46.22,46.26,39732.0,38.3748,38.3997,38.3665,38.3997,39732.0
2018-01-22 12:00:00,46.26,46.27,46.23,46.26,31441.0,38.3997,38.408,38.3748,38.3997,31441.0
2018-01-22 12:05:00,46.26,46.29,46.26,46.27,30331.0,38.3997,38.4246,38.3997,38.408,30331.0
2018-01-22 12:10:00,46.28,46.28,46.24,46.26,119142.0,38.4163,38.4163,38.3831,38.3997,119142.0
2018-01-22 12:15:00,46.25,46.29,46.24,46.28,31143.0,38.3914,38.4246,38.3831,38.4163,31143.0
2018-01-22 12:20:00,46.27,46.29,46.25,46.25,32901.0,38.408,38.4246,38.3914,38.3914,32901.0
2018-01-22 12:25:00,46.26,46.27,46.22,46.23,26774.0,38.3997,38.408,38.3665,38.3748,26774.0
2018-01-22 12:30:00,46.23,46.26,46.23,46.24,24540.0,38.3748,38.3997,38.3748,38.3831,24540.0
2018-01-22 12:35:00,46.24,46.25,46.21,46.22,56690.0,38.3831,38.3914,38.3582,38.3665,56690.0
2018-01-22 12:40:00,46.22,46.26,46.21,46.24,46204.0,38.3665,38.3997,38.3582,38.3831,46204.0
2018-01-22 12:45:00,46.25,46.25,46.22,46.23,29823.0,38.3914,38.3914,38.3665,38.3748,29823.0
2018-01-22 12:50:00,46.23,46.27,46.23,46.26,31251.0,38.3748,38.408,38.3748,38.3997,31251.0
2018-01-22 12:55:00,46.26,46.27,46.21,46.23,50675.0,38.3997,38.408,38.3582,38.3748,50675.0
2018-01-22 13:00:00,46.24,46.26,46.22,46.24,31753.0,38.3831,38.3997,38.3665,38.3831,31753.0
2018-01-22 13:05:00,46.24,46.25,46.22,46.23,25178.0,38.3831,38.3914,38.3665,38.3748,25178.0
2018-01-22 13:10:00,46.23,46.25,46.22,46.23,21359.0,38.3748,38.3914,38.3665,38.3748,21359.0
2018-01-22 13:15:00,46.23,46.26,46.22,46.26,43699.0,38.3748,38.3997,38.3665,38.3997,43699.0
2018-01-22 13:20:00,46.26,46.26,46.23,46.24,18128.0,38.3997,38.3997,38.3748,38.3831,18128.0
2018-01-22 13:25:00,46.23,46.24,46.22,46.22,18461.0,38.3748,38.3831,38.3665,38.3665,18461.0
2018-01-22 13:30:00,46.23,46.26,46.22,46.26,29642.0,38.3748,38.3997,38.3665,38.3997,29642.0
2018-01-22 13:35:00,46.26,46.27,46.24,46.26,23816.0,38.3997,38.408,38.3831,38.3997,23816.0
2018-01-22 13:40:00,46.25,46.26,46.24,46.25,13511.0,38.3914,38.3997,38.3831,38.3914,13511.0
2018-01-22 13:45:00,46.25,46.26,46.22,46.23,95564.0,38.3914,38.3997,38.3665,38.3748,95564.0
2018-01-22 13:50:00,46.24,46.24,46.19,46.21,82553.0,38.3831,38.3831,38.3416,38.3582,82553.0
2018-01-22 13:55:00,46.21,46.24,46.2,46.23,61197.0,38.3582,38.3831,38.3499,38.3748,61197.0
2018-01-22 14:00:00,46.23,46.25,46.22,46.23,73729.0,38.3748,38.3914,38.3665,38.3748,73729.0
2018-01-22 14:05:00,46.22,46.26,46.21,46.24,61557.0,38.3665,38.3997,38.3582,38.3831,61557.0
2018-01-22 14:10:00,46.24,46.25,46.23,46.23,41019.0,38.3831,38.3914,38.3748,38.3748,41019.0
2018-01-22 14:15:00,46.24,46.26,46.22,46.25,50448.0,38.3831,38.3997,38.3665,38.3914,50448.0
2018-01-22 14:20:00,46.25,46.26,46.23,46.24,60735.0,38.3914,38.3997,38.3748,38.3831,60735.0
2018-01-22 14:25:00,46.24,46.27,46.23,46.27,30268.0,38.3831,38.408,38.3748,38.408,30268.0
2018-01-22 14:30:00,46.27,46.3,46.25,46.26,101470.0,38.408,38.4329,38.3914,38.3997,101470.0
2018-01-22 14:35:00,46.26,46.27,46.24,46.25,81119.0,38.3997,38.408,38.3831,38.3914,81119.0
2018-01-22 14:40:00,46.25,46.27,46.24,46.27,28756.0,38.3914,38.408,38.3831,38.408,28756.0
2018-01-22 14:45:00,46.27,46.29,46.25,46.25,37431.0,38.408,38.4246,38.3914,38.3914,37431.0
2018-01-22 14:50:00,46.26,46.26,46.22,46.23,40253.0,38.3997,38.3997,38.3665,38.3748,40253.0
2018-01-22 14:55:00,46.23,46.24,46.21,46.22,42111.0,38.3748,38.3831,38.3582,38.3665,42111.0
2018-01-22 15:00:00,46.22,46.23,46.21,46.21,42458.0,38.3665,38.3748,38.3582,38.3582,42458.0
2018-01-22 15:05:00,46.22,46.26,46.21,46.23,68289.0,38.3665,38.3997,38.3582,38.3748,68289.0
2018-01-22 15:10:00,46.24,46.28,46.23,46.25,52641.0,38.3831,38.4163,38.3748,38.3914,52641.0
2018-01-22 15:15:00,46.25,46.26,46.22,46.24,47313.0,38.3914,38.3997,38.3665,38.3831,47313.0
2018-01-22 15:20:00,46.23,46.24,46.23,46.23,55867.0,38.3748,38.3831,38.3748,38.3748,55867.0
2018-01-22 15:25:00,46.23,46.23,46.22,46.23,36891.0,38.3748,38.3748,38.3665,38.3748,36891.0
2018-01-22 15:30:00,46.23,46.24,46.21,46.21,130616.0,38.3748,38.3831,38.3582,38.3582,130616.0
2018-01-22 15:35:00,46.21,46.23,46.19,46.22,120480.0,38.3582,38.3748,38.3416,38.3665,120480.0
2018-01-22 15:40:00,46.22,46.24,46.21,46.23,145300.0,38.3665,38.3831,38.3582,38.3748,145300.0
2018-01-22 15:45:00,46.23,46.34,46.22,46.33,216056.0,38.3748,38.4661,38.3665,38.4578,216056.0
2018-01-22 15:50:00,46.33,46.37,46.32,46.34,207893.0,38.4578,38.491,38.4495,38.4661,207893.0
2018-01-22 15:55:00,46.34,46.4,46.33,46.38,473946.0,38.4661,38.5159,38.4578,38.4993,473946.0
2018-01-23 09:30:00,46.48,46.57,46.34,46.37,336225.0,38.5823,38.657,38.4661,38.491,336225.0
2018-01-23 09:35:00,46.39,46.42,46.31,46.34,143299.0,38.5076,38.5325,38.4412,38.4661,143299.0
2018-01-23 09:40:00,46.33,46.39,46.33,46.33,144664.0,38.4578,38.5076,38.4578,38.4578,144664.0
2018-01-23 09:45:00,46.34,46.38,46.33,46.35,108641.0,38.4661,38.4993,38.4578,38.4744,108641.0
2018-01-23 09:50:00,46.36,46.37,46.3,46.35,159430.0,38.4827,38.491,38.4329,38.4744,159430.0
2018-01-23 09:55:00,46.34,46.34,46.24,46.3,97752.0,38.4661,38.4661,38.3831,38.4329,97752.0
2018-01-23 10:00:00,46.29,46.34,46.29,46.31,61189.0,38.4246,38.4661,38.4246,38.4412,61189.0
2018-01-23 10:05:00,46.31,46.33,46.27,46.32,54505.0,38.4412,38.4578,38.408,38.4495,54505.0
2018-01-23 10:10:00,46.34,46.37,46.33,46.35,63006.0,38.4661,38.491,38.4578,38.4744,63006.0
2018-01-23 10:15:00,46.34,46.36,46.29,46.3,34981.0,38.4661,38.4827,38.4246,38.4329,34981.0
2018-01-23 10:20:00,46.3,46.35,46.27,46.35,59627.0,38.4329,38.4744,38.408,38.4744,59627.0
2018-01-23 10:25:00,46.35,46.38,46.32,46.34,69348.0,38.4744,38.4993,38.4495,38.4661,69348.0
2018-01-23 10:30:00,46.35,46.37,46.32,46.36,52464.0,38.4744,38.491,38.4495,38.4827,52464.0
2018-01-23 10:35:00,46.36,46.41,46.35,46.4,54200.0,38.4827,38.5242,38.4744,38.5159,54200.0
2018-01-23 10:40:00,46.4,46.44,46.39,46.42,41670.0,38.5159,38.5491,38.5076,38.5325,41670.0
2018-01-23 10:45:00,46.44,46.46,46.41,46.41,31230.0,38.5491,38.5657,38.5242,38.5242,31230.0
2018-01-23 10:50:00,46.41,46.45,46.4,46.42,30296.0,38.5242,38.5574,38.5159,38.5325,30296.0
2018-01-23 10:55:00,46.43,46.44,46.4,46.4,73209.0,38.5408,38.5491,38.5159,38.5159,73209.0
2018-01-23 11:00:00,46.4,46.41,46.35,46.37,72786.0,38.5159,38.5242,38.4744,38.491,72786.0
2018-01-23 11:05:00,46.37,46.37,46.33,46.36,56969.0,38.491,38.491,38.4578,38.4827,56969.0
2018-01-23 11:10:00,46.36,46.4,46.36,46.38,59868.0,38.4827,38.5159,38.4827,38.4993,59868.0
2018-01-23 11:15:00,46.38,46.4,46.35,46.35,18980.0,38.4993,38.5159,38.4744,38.4744,18980.0
2018-01-23 11:20:00,46.36,46.38,46.35,46.36,20437.0,38.4827,38.4993,38.4744,38.4827,20437.0
2018-01-23 11:25:00,46.37,46.37,46.33,46.34,46662.0,38.491,38.491,38.4578,38.4661,46662.0
2018-01-23 11:30:00,46.33,46.38,46.33,46.38,61769.0,38.4578,38.4993,38.4578,38.4993,61769.0
2018-01-23 11:35:00,46.37,46.38,46.35,46.36,28776.0,38.491,38.4993,38.4744,38.4827,28776.0
2018-01-23 11:40:00,46.36,46.36,46.32,46.33,42522.0,38.4827,38.4827,38.4495,38.4578,42522.0
2018-01-23 11:45:00,46.33,46.33,46.28,46.29,36120.0,38.4578,38.4578,38.4163,38.4246,36120.0
2018-01-23 11:50:00,46.28,46.29,46.26,46.27,63195.0,38.4163,38.4246,38.3997,38.408,63195.0
2018-01-23 11:55:00,46.28,46.31,46.27,46.29,53586.0,38.4163,38.4412,38.408,38.4246,53586.0
2018-01-23 12:00:00,46.29,46.3,46.28,46.28,51041.0,38.4246,38.4329,38.4163,38.4163,51041.0
2018-01-23 12:05:00,46.28,46.29,46.27,46.28,54740.0,38.4163,38.4246,38.408,38.4163,54740.0
2018-01-23 12:10:00,46.27,46.28,46.25,46.25,47111.0,38.408,38.4163,38.3914,38.3914,47111.0
2018-01-23 12:15:00,46.25,46.26,46.25,46.25,15590.0,38.3914,38.3997,38.3914,38.3914,15590.0
2018-01-23 12:20:00,46.26,46.28,46.23,46.28,64047.0,38.3997,38.4163,38.3748,38.4163,64047.0
2018-01-23 12:25:00,46.27,46.3,46.27,46.29,39041.0,38.408,38.4329,38.408,38.4246,39041.0
2018-01-23 12:30:00,46.29,46.3,46.27,46.28,15451.0,38.4246,38.4329,38.408,38.4163,15451.0
2018-01-23 12:35:00,46.28,46.29,46.26,46.28,23046.0,38.4163,38.4246,38.3997,38.4163,23046.0
2018-01-23 12:40:00,46.28,46.28,46.25,46.28,18447.0,38.4163,38.4163,38.3914,38.4163,18447.0
2018-01-23 12:45:00,46.28,46.3,46.27,46.28,22403.0,38.4163,38.4329,38.408,38.4163,22403.0
2018-01-23 12:50:00,46.28,46.3,46.25,46.3,29925.0,38.4163,38.4329,38.3914,38.4329,29925.0
2018-01-23 12:55:00,46.3,46.3,46.27,46.28,27503.0,38.4329,38.4329,38.408,38.4163,27503.0
2018-01-23 13:00:00,46.28,46.28,46.24,46.25,27162.0,38.4163,38.4163,38.3831,38.3914,27162.0
2018-01-23 13:05:00,46.25,46.27,46.24,46.24,77050.0,38.3914,38.408,38.3831,38.3831,77050.0
2018-01-23 13:10:00,46.25,46.25,46.21,46.22,42027.0,38.3914,38.3914,38.3582,38.3665,42027.0
2018-01-23 13:15:00,46.22,46.22,46.21,46.21,58740.0,38.3665,38.3665,38.3582,38.3582,58740.0
2018-01-23 13:20:00,46.21,46.23,46.21,46.23,16100.0,38.3582,38.3748,38.3582,38.3748,16100.0
2018-01-23 13:25:00,46.23,46.23,46.21,46.22,99993.0,38.3748,38.3748,38.3582,38.3665,99993.0
2018-01-23 13:30:00,46.22,46.22,46.2,46.21,27135.0,38.3665,38.3665,38.3499,38.3582,27135.0
2018-01-23 13:35:00,46.2,46.21,46.18,46.21,42884.0,38.3499,38.3582,38.3333,38.3582,42884.0
2018-01-23 13:40:00,46.21,46.22,46.2,46.2,33317.0,38.3582,38.3665,38.3499,38.3499,33317.0
2018-01-23 13:45:00,46.2,46.21,46.2,46.21,11655.0,38.3499,38.3582,38.3499,38.3582,11655.0
2018-01-23 13:50:00,46.21,46.21,46.2,46.21,22888.0,38.3582,38.3582,38.3499,38.3582,22888.0
2018-01-23 13:55:00,46.2,46.21,46.18,46.19,102602.0,38.3499,38.3582,38.3333,38.3416,102602.0
2018-01-23 14:00:00,46.19,46.19,46.15,46.16,132130.0,38.3416,38.3416,38.3084,38.3167,132130.0
2018-01-23 14:05:00,46.16,46.17,46.13,46.14,54260.0,38.3167,38.325,38.2918,38.3001,54260.0
2018-01-23 14:10:00,46.14,46.14,46.11,46.13,266604.0,38.3001,38.3001,38.2752,38.2918,266604.0
2018-01-23 14:15:00,46.13,46.15,46.07,46.1,110504.0,38.2918,38.3084,38.242,38.2669,110504.0
2018-01-23 14:20:00,46.09,46.11,46.06,46.07,118310.0,38.2586,38.2752,38.2337,38.242,118310.0
2018-01-23 14:25:00,46.06,46.11,46.06,46.11,78917.0,38.2337,38.2752,38.2337,38.2752,78917.0
2018-01-23 14:30:00,46.12,46.15,46.1,46.12,48263.0,38.2835,38.3084,38.2669,38.2835,48263.0
2018-01-23 14:35:00,46.12,46.16,46.11,46.16,70107.0,38.2835,38.3167,38.2752,38.3167,70107.0
2018-01-23 14:40:00,46.15,46.17,46.13,46.17,77065.0,38.3084,38.325,38.2918,38.325,77065.0
2018-01-23 14:45:00,46.17,46.18,46.15,46.18,47300.0,38.325,38.3333,38.3084,38.3333,47300.0
2018-01-23 14:50:00,46.18,46.21,46.17,46.19,76523.0,38.3333,38.3582,38.325,38.3416,76523.0
2018-01-23 14:55:00,46.2,46.2,46.16,46.18,43942.0,38.3499,38.3499,38.3167,38.3333,43942.0
2018-01-23 15:00:00,46.17,46.2,46.16,46.19,66688.0,38.325,38.3499,38.3167,38.3416,66688.0
2018-01-23 15:05:00,46.19,46.19,46.15,46.17,28038.0,38.3416,38.3416,38.3084,38.325,28038.0
2018-01-23 15:10:00,46.17,46.18,46.12,46.15,87371.0,38.325,38.3333,38.2835,38.3084,87371.0
2018-01-23 15:15:00,46.15,46.17,46.14,46.16,68507.0,38.3084,38.325,38.3001,38.3167,68507.0
2018-01-23 15:20:00,46.16,46.21,46.15,46.21,87161.0,38.3167,38.3582,38.3084,38.3582,87161.0
2018-01-23 15:25:00,46.21,46.24,46.2,46.23,47585.0,38.3582,38.3831,38.3499,38.3748,47585.0
2018-01-23 15:30:00,46.23,46.24,46.21,46.23,53824.0,38.3748,38.3831,38.3582,38.3748,53824.0
2018-01-23 15:35:00,46.23,46.24,46.21,46.22,45320.0,38.3748,38.3831,38.3582,38.3665,45320.0
2018-01-23 15:40:00,46.23,46.28,46.21,46.27,83140.0,38.3748,38.4163,38.3582,38.408,83140.0
2018-01-23 15:45:00,46.27,46.29,46.26,46.29,104846.0,38.408,38.4246,38.3997,38.4246,104846.0
2018-01-23 15:50:00,46.29,46.29,46.25,46.29,108443.0,38.4246,38.4246,38.3914,38.4246,108443.0
2018-01-23 15:55:00,46.29,46.31,46.27,46.28,187506.0,38.4246,38.4412,38.408,38.4163,187506.0
2018-01-24 09:30:00,45.64,45.64,45.25,45.31,287246.0,37.8851,37.8851,37.5613,37.6111,287246.0
2018-01-24 09:35:00,45.31,45.49,45.26,45.46,229371.0,37.6111,37.7605,37.5696,37.7356,229371.0
2018-01-24 09:40:00,45.46,45.61,45.45,45.6,119964.0,37.7356,37.8602,37.7273,37.8519,119964.0
2018-01-24 09:45:00,45.59,45.63,45.52,45.57,152815.0,37.8436,37.8768,37.7854,37.827,152815.0
2018-01-24 09:50:00,45.56,45.56,45.45,45.47,127563.0,37.8187,37.8187,37.7273,37.7439,127563.0
2018-01-24 09:55:00,45.47,45.55,45.44,45.48,139885.0,37.7439,37.8104,37.719,37.7522,139885.0
2018-01-24 10:00:00,45.48,45.53,45.48,45.5,82022.0,37.7522,37.7937,37.7522,37.7688,82022.0
2018-01-24 10:05:00,45.49,45.51,45.42,45.48,145832.0,37.7605,37.7771,37.7024,37.7522,145832.0
2018-01-24 10:10:00,45.48,45.57,45.45,45.57,83480.0,37.7522,37.827,37.7273,37.827,83480.0
2018-01-24 10:15:00,45.57,45.62,45.54,45.54,68790.0,37.827,37.8685,37.8021,37.8021,68790.0
2018-01-24 10:20:00,45.55,45.55,45.43,45.45,103893.0,37.8104,37.8104,37.7107,37.7273,103893.0
2018-01-24 10:25:00,45.45,45.49,45.43,45.48,48054.0,37.7273,37.7605,37.7107,37.7522,48054.0
2018-01-24 10:30:00,45.47,45.51,45.41,45.5,53056.0,37.7439,37.7771,37.6941,37.7688,53056.0
2018-01-24 10:35:00,45.5,45.53,45.44,45.45,66098.0,37.7688,37.7937,37.719,37.7273,66098.0
2018-01-24 10:40:00,45.46,45.52,45.44,45.45,57866.0,37.7356,37.7854,37.719,37.7273,57866.0
2018-01-24 10:45:00,45.45,45.46,45.41,45.43,49851.0,37.7273,37.7356,37.6941,37.7107,49851.0
2018-01-24 10:50:00,45.44,45.45,45.4,45.45,53495.0,37.719,37.7273,37.6858,37.7273,53495.0
2018-01-24 10:55:00,45.45,45.46,45.38,45.46,85130.0,37.7273,37.7356,37.6692,37.7356,85130.0
2018-01-24 11:00:00,45.45,45.5,45.44,45.47,64381.0,37.7273,37.7688,37.719,37.7439,64381.0
2018-01-24 11:05:00,45.47,45.55,45.45,45.55,160198.0,37.7439,37.8104,37.7273,37.8104,160198.0
2018-01-24 11:10:00,45.56,45.57,45.4,45.42,103761.0,37.8187,37.827,37.6858,37.7024,103761.0
2018-01-24 11:15:00,45.41,45.48,45.37,45.46,105863.0,37.6941,37.7522,37.6609,37.7356,105863.0
2018-01-24 11:20:00,45.47,45.59,45.46,45.58,83140.0,37.7439,37.8436,37.7356,37.8353,83140.0
2018-01-24 11:25:00,45.58,45.67,45.57,45.59,100525.0,37.8353,37.91,37.827,37.8436,100525.0
2018-01-24 11:30:00,45.58,45.58,45.42,45.46,122424.0,37.8353,37.8353,37.7024,37.7356,122424.0
2018-01-24 11:35:00,45.46,45.52,45.38,45.41,64597.0,37.7356,37.7854,37.6692,37.6941,64597.0
2018-01-24 11:40:00,45.42,45.54,45.38,45.53,139439.0,37.7024,37.8021,37.6692,37.7937,139439.0
2018-01-24 11:45:00,45.52,45.56,45.49,45.5,114478.0,37.7854,37.8187,37.7605,37.7688,114478.0
2018-01-24 11:50:00,45.5,45.59,45.47,45.54,76108.0,37.7688,37.8436,37.7439,37.8021,76108.0
2018-01-24 11:55:00,45.53,45.54,45.47,45.49,33079.0,37.7937,37.8021,37.7439,37.7605,33079.0
2018-01-24 12:00:00,45.5,45.5,45.43,45.46,63054.0,37.7688,37.7688,37.7107,37.7356,63054.0
2018-01-24 12:05:00,45.45,45.53,45.45,45.5,28903.0,37.7273,37.7937,37.7273,37.7688,28903.0
2018-01-24 12:10:00,45.49,45.59,45.49,45.58,27479.0,37.7605,37.8436,37.7605,37.8353,27479.0
2018-01-24 12:15:00,45.58,45.62,45.56,45.6,35470.0,37.8353,37.8685,37.8187,37.8519,35470.0
2018-01-24 12:20:00,45.62,45.62,45.53,45.54,33599.0,37.8685,37.8685,37.7937,37.8021,33599.0
2018-01-24 12:25:00,45.53,45.59,45.52,45.57,35005.0,37.7937,37.8436,37.7854,37.827,35005.0
2018-01-24 12:30:00,45.57,45.57,45.51,45.55,27644.0,37.827,37.827,37.7771,37.8104,27644.0
2018-01-24 12:35:00,45.54,45.57,45.51,45.52,45158.0,37.8021,37.827,37.7771,37.7854,45158.0
2018-01-24 12:40:00,45.51,45.55,45.48,45.52,37044.0,37.7771,37.8104,37.7522,37.7854,37044.0
2018-01-24 12:45:00,45.52,45.52,45.44,45.51,34097.0,37.7854,37.7854,37.719,37.7771,34097.0
2018-01-24 12:50:00,45.51,45.51,45.44,45.44,57500.0,37.7771,37.7771,37.719,37.719,57500.0
2018-01-24 12:55:00,45.44,45.49,45.44,45.45,59085.0,37.719,37.7605,37.719,37.7273,59085.0
2018-01-24 13:00:00,45.44,45.46,45.4,45.41,41981.0,37.719,37.7356,37.6858,37.6941,41981.0
2018-01-24 13:05:00,45.42,45.42,45.34,45.34,34243.0,37.7024,37.7024,37.636,37.636,34243.0
2018-01-24 13:10:00,45.33,45.35,45.28,45.31,103848.0,37.6277,37.6443,37.5862,37.6111,103848.0
2018-01-24 13:15:00,45.31,45.32,45.25,45.29,71899.0,37.6111,37.6194,37.5613,37.5945,71899.0
2018-01-24 13:20:00,45.28,45.37,45.25,45.37,177982.0,37.5862,37.6609,37.5613,37.6609,177982.0
2018-01-24 13:25:00,45.37,45.4,45.32,45.36,78878.0,37.6609,37.6858,37.6194,37.6526,78878.0
2018-01-24 13:30:00,45.36,45.46,45.34,45.45,37318.0,37.6526,37.7356,37.636,37.7273,37318.0
2018-01-24 13:35:00,45.45,45.48,45.39,45.47,37008.0,37.7273,37.7522,37.6775,37.7439,37008.0
2018-01-24 13:40:00,45.46,45.52,45.43,45.51,41951.0,37.7356,37.7854,37.7107,37.7771,41951.0
2018-01-24 13:45:00,45.51,45.56,45.48,45.55,31056.0,37.7771,37.8187,37.7522,37.8104,31056.0
2018-01-24 13:50:00,45.56,45.59,45.52,45.58,35120.0,37.8187,37.8436,37.7854,37.8353,35120.0
2018-01-24 13:55:00,45.59,45.6,45.49,45.51,32818.0,37.8436,37.8519,37.7605,37.7771,32818.0
2018-01-24 14:00:00,45.51,45.57,45.5,45.54,43569.0,37.7771,37.827,37.7688,37.8021,43569.0
2018-01-24 14:05:00,45.54,45.57,45.5,45.51,41184.0,37.8021,37.827,37.7688,37.7771,41184.0
2018-01-24 14:10:00,45.52,45.54,45.45,45.45,66402.0,37.7854,37.8021,37.7273,37.7273,66402.0
2018-01-24 14:15:00,45.46,45.5,45.44,45.49,59861.0,37.7356,37.7688,37.719,37.7605,59861.0
2018-01-24 14:20:00,45.48,45.49,45.42,45.45,49270.0,37.7522,37.7605,37.7024,37.7273,49270.0
2018-01-24 14:25:00,45.46,45.48,45.44,45.47,48195.0,37.7356,37.7522,37.719,37.7439,48195.0
2018-01-24 14:30:00,45.48,45.48,45.44,45.46,39566.0,37.7522,37.7522,37.719,37.7356,39566.0
2018-01-24 14:35:00,45.45,45.45,45.4,45.44,41709.0,37.7273,37.7273,37.6858,37.719,41709.0
2018-01-24 14:40:00,45.44,45.49,45.42,45.47,55108.0,37.719,37.7605,37.7024,37.7439,55108.0
2018-01-24 14:45:00,45.47,45.54,45.47,45.49,63529.0,37.7439,37.8021,37.7439,37.7605,63529.0
2018-01-24 14:50:00,45.5,45.5,45.43,45.44,41284.0,37.7688,37.7688,37.7107,37.719,41284.0
2018-01-24 14:55:00,45.45,45.46,45.42,45.45,50399.0,37.7273,37.7356,37.7024,37.7273,50399.0
2018-01-24 15:00:00,45.45,45.47,45.38,45.4,67795.0,37.7273,37.7439,37.6692,37.6858,67795.0
2018-01-24 15:05:00,45.41,45.45,45.4,45.45,62221.0,37.6941,37.7273,37.6858,37.7273,62221.0
2018-01-24 15:10:00,45.45,45.46,45.38,45.4,70408.0,37.7273,37.7356,37.6692,37.6858,70408.0
2018-01-24 15:15:00,45.4,45.41,45.35,45.4,58440.0,37.6858,37.6941,37.6443,37.6858,58440.0
2018-01-24 15:20:00,45.4,45.41,45.36,45.39,59119.0,37.6858,37.6941,37.6526,37.6775,59119.0
2018-01-24 15:25:00,45.39,45.39,45.33,45.37,78043.0,37.6775,37.6775,37.6277,37.6609,78043.0
2018-01-24 15:30:00,45.37,45.39,45.33,45.36,56562.0,37.6609,37.6775,37.6277,37.6526,56562.0
2018-01-24 15:35:00,45.37,45.39,45.31,45.33,89143.0,37.6609,37.6775,37.6111,37.6277,89143.0
2018-01-24 15:40:00,45.32,45.34,45.29,45.33,92302.0,37.6194,37.636,37.5945,37.6277,92302.0
2018-01-24 15:45:00,45.32,45.43,45.31,45.38,127445.0,37.6194,37.7107,37.6111,37.6692,127445.0
2018-01-24 15:50:00,45.38,45.38,45.31,45.32,125164.0,37.6692,37.6692,37.6111,37.6194,125164.0
2018-01-24 15:55:00,45.33,45.35,45.3,45.32,201918.0,37.6277,37.6443,37.6028,37.6194,201918.0
2018-01-25 09:30:00,45.71,45.78,45.65,45.72,244468.0,37.9432,38.0013,37.8934,37.9515,244468.0
2018-01-25 09:35:00,45.72,45.78,45.66,45.68,103862.0,37.9515,38.0013,37.9017,37.9183,103862.0
2018-01-25 09:40:00,45.67,45.7,45.59,45.61,77226.0,37.91,37.9349,37.8436,37.8602,77226.0
2018-01-25 09:45:00,45.6,45.61,45.52,45.54,82932.0,37.8519,37.8602,37.7854,37.8021,82932.0
2018-01-25 09:50:00,45.55,45.55,45.41,45.45,153971.0,37.8104,37.8104,37.6941,37.7273,153971.0
2018-01-25 09:55:00,45.44,45.45,45.27,45.3,140443.0,37.719,37.7273,37.5779,37.6028,140443.0
2018-01-25 10:00:00,45.3,45.41,45.25,45.4,105992.0,37.6028,37.6941,37.5613,37.6858,105992.0
2018-01-25 10:05:00,45.4,45.45,45.39,45.4,89212.0,37.6858,37.7273,37.6775,37.6858,89212.0
2018-01-25 10:10:00,45.4,45.47,45.38,45.46,58264.0,37.6858,37.7439,37.6692,37.7356,58264.0
2018-01-25 10:15:00,45.46,45.53,45.45,45.53,98635.0,37.7356,37.7937,37.7273,37.7937,98635.0
2018-01-25 10:20:00,45.52,45.55,45.51,45.55,66409.0,37.7854,37.8104,37.7771,37.8104,66409.0
2018-01-25 10:25:00,45.54,45.55,45.43,45.47,56134.0,37.8021,37.8104,37.7107,37.7439,56134.0
2018-01-25 10:30:00,45.47,45.6,45.46,45.59,42332.0,37.7439,37.8519,37.7356,37.8436,42332.0
2018-01-25 10:35:00,45.59,45.63,45.57,45.57,66375.0,37.8436,37.8768,37.827,37.827,66375.0
2018-01-25 10:40:00,45.57,45.58,45.5,45.52,59174.0,37.827,37.8353,37.7688,37.7854,59174.0
2018-01-25 10:45:00,45.52,45.54,45.44,45.5,55675.0,37.7854,37.8021,37.719,37.7688,55675.0
2018-01-25 10:50:00,45.5,45.54,45.48,45.53,33558.0,37.7688,37.8021,37.7522,37.7937,33558.0
2018-01-25 10:55:00,45.52,45.57,45.51,45.55,64747.0,37.7854,37.827,37.7771,37.8104,64747.0
2018-01-25 11:00:00,45.55,45.57,45.51,45.53,66178.0,37.8104,37.827,37.7771,37.7937,66178.0
2018-01-25 11:05:00,45.54,45.57,45.5,45.5,57459.0,37.8021,37.827,37.7688,37.7688,57459.0
2018-01-25 11:10:00,45.51,45.55,45.49,45.54,56729.0,37.7771,37.8104,37.7605,37.8021,56729.0
2018-01-25 11:15:00,45.53,45.54,45.51,45.52,36247.0,37.7937,37.8021,37.7771,37.7854,36247.0
2018-01-25 11:20:00,45.52,45.52,45.44,45.46,43690.0,37.7854,37.7854,37.719,37.7356,43690.0
2018-01-25 11:25:00,45.46,45.47,45.45,45.46,34618.0,37.7356,37.7439,37.7273,37.7356,34618.0
2018-01-25 11:30:00,45.46,45.51,45.45,45.51,41978.0,37.7356,37.7771,37.7273,37.7771,41978.0
2018-01-25 11:35:00,45.51,45.53,45.5,45.52,32621.0,37.7771,37.7937,37.7688,37.7854,32621.0
2018-01-25 11:40:00,45.52,45.54,45.49,45.53,58645.0,37.7854,37.8021,37.7605,37.7937,58645.0
2018-01-25 11:45:00,45.53,45.54,45.51,45.54,38757.0,37.7937,37.8021,37.7771,37.8021,38757.0
2018-01-25 11:50:00,45.54,45.54,45.53,45.54,28042.0,37.8021,37.8021,37.7937,37.8021,28042.0
2018-01-25 11:55:00,45.54,45.59,45.53,45.57,52703.0,37.8021,37.8436,37.7937,37.827,52703.0
2018-01-25 12:00:00,45.57,45.59,45.56,45.58,34784.0,37.827,37.8436,37.8187,37.8353,34784.0
2018-01-25 12:05:00,45.57,45.59,45.56,45.57,39052.0,37.827,37.8436,37.8187,37.827,39052.0
2018-01-25 12:10:00,45.57,45.58,45.55,45.58,53951.0,37.827,37.8353,37.8104,37.8353,53951.0
2018-01-25 12:15:00,45.57,45.58,45.54,45.55,51630.0,37.827,37.8353,37.8021,37.8104,51630.0
2018-01-25 12:20:00,45.55,45.55,45.5,45.52,70230.0,37.8104,37.8104,37.7688,37.7854,70230.0
2018-01-25 12:25:00,45.52,45.52,45.5,45.52,26235.0,37.7854,37.7854,37.7688,37.7854,26235.0
2018-01-25 12:30:00,45.52,45.52,45.5,45.52,39696.0,37.7854,37.7854,37.7688,37.7854,39696.0
2018-01-25 12:35:00,45.52,45.56,45.51,45.54,91126.0,37.7854,37.8187,37.7771,37.8021,91126.0
2018-01-25 12:40:00,45.55,45.56,45.53,45.55,55728.0,37.8104,37.8187,37.7937,37.8104,55728.0
2018-01-25 12:45:00,45.54,45.57,45.53,45.55,47657.0,37.8021,37.827,37.7937,37.8104,47657.0
2018-01-25 12:50:00,45.55,45.56,45.5,45.52,53380.0,37.8104,37.8187,37.7688,37.7854,53380.0
2018-01-25 12:55:00,45.51,45.52,45.43,45.44,127061.0,37.7771,37.7854,37.7107,37.719,127061.0
2018-01-25 13:00:00,45.44,45.45,45.42,45.45,106781.0,37.719,37.7273,37.7024,37.7273,106781.0
2018-01-25 13:05:00,45.45,45.51,45.44,45.5,70972.0,37.7273,37.7771,37.719,37.7688,70972.0
2018-01-25 13:10:00,45.5,45.53,45.49,45.53,39907.0,37.7688,37.7937,37.7605,37.7937,39907.0
2018-01-25 13:15:00,45.52,45.54,45.5,45.54,36037.0,37.7854,37.8021,37.7688,37.8021,36037.0
2018-01-25 13:20:00,45.54,45.54,45.51,45.54,60987.0,37.8021,37.8021,37.7771,37.8021,60987.0
2018-01-25 13:25:00,45.54,45.55,45.52,45.53,29070.0,37.8021,37.8104,37.7854,37.7937,29070.0
2018-01-25 13:30:00,45.54,45.55,45.51,45.54,70786.0,37.8021,37.8104,37.7771,37.8021,70786.0
2018-01-25 13:35:00,45.54,45.54,45.48,45.49,50723.0,37.8021,37.8021,37.7522,37.7605,50723.0
2018-01-25 13:40:00,45.5,45.5,45.47,45.48,30946.0,37.7688,37.7688,37.7439,37.7522,30946.0
2018-01-25 13:45:00,45.48,45.48,45.43,45.44,47955.0,37.7522,37.7522,37.7107,37.719,47955.0
2018-01-25 13:50:00,45.44,45.48,45.44,45.48,40372.0,37.719,37.7522,37.719,37.7522,40372.0
2018-01-25 13:55:00,45.48,45.48,45.43,45.43,26727.0,37.7522,37.7522,37.7107,37.7107,26727.0
2018-01-25 14:00:00,45.44,45.44,45.36,45.37,62596.0,37.719,37.719,37.6526,37.6609,62596.0
2018-01-25 14:05:00,45.36,45.37,45.31,45.34,56454.0,37.6526,37.6609,37.6111,37.636,56454.0
2018-01-25 14:10:00,45.34,45.37,45.25,45.32,212841.0,37.636,37.6609,37.5613,37.6194,212841.0
2018-01-25 14:15:00,45.32,45.38,45.29,45.38,57303.0,37.6194,37.6692,37.5945,37.6692,57303.0
2018-01-25 14:20:00,45.37,45.38,45.29,45.3,67720.0,37.6609,37.6692,37.5945,37.6028,67720.0
2018-01-25 14:25:00,45.3,45.34,45.28,45.33,71057.0,37.6028,37.636,37.5862,37.6277,71057.0
2018-01-25 14:30:00,45.33,45.34,45.27,45.29,47587.0,37.6277,37.636,37.5779,37.5945,47587.0
2018-01-25 14:35:00,45.28,45.29,45.18,45.21,101645.0,37.5862,37.5945,37.5032,37.5281,101645.0
2018-01-25 14:40:00,45.2,45.23,45.16,45.21,75651.0,37.5198,37.5447,37.4866,37.5281,75651.0
2018-01-25 14:45:00,45.22,45.27,45.21,45.27,105173.0,37.5364,37.5779,37.5281,37.5779,105173.0
2018-01-25 14:50:00,45.26,45.27,45.12,45.19,102686.0,37.5696,37.5779,37.4534,37.5115,102686.0
2018-01-25 14:55:00,45.19,45.23,45.16,45.18,180479.0,37.5115,37.5447,37.4866,37.5032,180479.0
2018-01-25 15:00:00,45.18,45.22,45.14,45.19,52563.0,37.5032,37.5364,37.47,37.5115,52563.0
2018-01-25 15:05:00,45.19,45.25,45.19,45.23,57834.0,37.5115,37.5613,37.5115,37.5447,57834.0
2018-01-25 15:10:00,45.23,45.27,45.17,45.18,336463.0,37.5447,37.5779,37.4949,37.5032,336463.0
2018-01-25 15:15:00,45.18,45.24,45.17,45.23,99057.0,37.5032,37.553,37.4949,37.5447,99057.0
2018-01-25 15:20:00,45.24,45.26,45.2,45.22,89473.0,37.553,37.5696,37.5198,37.5364,89473.0
2018-01-25 15:25:00,45.22,45.26,45.16,45.17,129911.0,37.5364,37.5696,37.4866,37.4949,129911.0
2018-01-25 15:30:00,45.17,45.18,45.12,45.15,97048.0,37.4949,37.5032,37.4534,37.4783,97048.0
2018-01-25 15:35:00,45.15,45.16,45.07,45.09,185208.0,37.4783,37.4866,37.4119,37.4285,185208.0
2018-01-25 15:40:00,45.1,45.1,45.04,45.07,132698.0,37.4368,37.4368,37.387,37.4119,132698.0
2018-01-25 15:45:00,45.08,45.12,45.05,45.08,196246.0,37.4202,37.4534,37.3953,37.4202,196246.0
2018-01-25 15:50:00,45.08,45.15,45.07,45.08,195501.0,37.4202,37.4783,37.4119,37.4202,195501.0
2018-01-25 15:55:00,45.07,45.13,45.07,45.12,498941.0,37.4119,37.4617,37.4119,37.4534,498941.0
2018-01-26 09:30:00,45.5,45.58,45.37,45.43,288995.0,37.7688,37.8353,37.6609,37.7107,288995.0
2018-01-26 09:35:00,45.43,45.5,45.41,45.5,85458.0,37.7107,37.7688,37.6941,37.7688,85458.0
2018-01-26 09:40:00,45.51,45.54,45.38,45.38,81488.0,37.7771,37.8021,37.6692,37.6692,81488.0
2018-01-26 09:45:00,45.39,45.41,45.31,45.37,115333.0,37.6775,37.6941,37.6111,37.6609,115333.0
2018-01-26 09:50:00,45.38,45.39,45.29,45.3,103128.0,37.6692,37.6775,37.5945,37.6028,103128.0
2018-01-26 09:55:00,45.29,45.33,45.23,45.24,141934.0,37.5945,37.6277,37.5447,37.553,141934.0
2018-01-26 10:00:00,45.24,45.28,45.22,45.27,130610.0,37.553,37.5862,37.5364,37.5779,130610.0
2018-01-26 10:05:00,45.26,45.35,45.25,45.32,83958.0,37.5696,37.6443,37.5613,37.6194,83958.0
2018-01-26 10:10:00,45.32,45.33,45.24,45.24,61967.0,37.6194,37.6277,37.553,37.553,61967.0
2018-01-26 10:15:00,45.23,45.24,45.17,45.21,98701.0,37.5447,37.553,37.4949,37.5281,98701.0
2018-01-26 10:20:00,45.22,45.24,45.11,45.14,65835.0,37.5364,37.553,37.4451,37.47,65835.0
2018-01-26 10:25:00,45.14,45.18,45.13,45.16,81082.0,37.47,37.5032,37.4617,37.4866,81082.0
2018-01-26 10:30:00,45.16,45.16,45.1,45.14,68803.0,37.4866,37.4866,37.4368,37.47,68803.0
2018-01-26 10:35:00,45.13,45.23,45.13,45.23,77779.0,37.4617,37.5447,37.4617,37.5447,77779.0
2018-01-26 10:40:00,45.23,45.26,45.16,45.17,47475.0,37.5447,37.5696,37.4866,37.4949,47475.0
2018-01-26 10:45:00,45.17,45.2,45.15,45.17,80869.0,37.4949,37.5198,37.4783,37.4949,80869.0
2018-01-26 10:50:00,45.17,45.21,45.15,45.21,41353.0,37.4949,37.5281,37.4783,37.5281,41353.0
2018-01-26 10:55:00,45.2,45.21,45.18,45.19,61794.0,37.5198,37.5281,37.5032,37.5115,61794.0
2018-01-26 11:00:00,45.19,45.21,45.18,45.2,40118.0,37.5115,37.5281,37.5032,37.5198,40118.0
2018-01-26 11:05:00,45.2,45.2,45.15,45.17,125213.0,37.5198,37.5198,37.4783,37.4949,125213.0
2018-01-26 11:10:00,45.17,45.19,45.12,45.13,61955.0,37.4949,37.5115,37.4534,37.4617,61955.0
2018-01-26 11:15:00,45.13,45.15,45.06,45.12,131374.0,37.4617,37.4783,37.4036,37.4534,131374.0
2018-01-26 11:20:00,45.11,45.14,45.06,45.11,103342.0,37.4451,37.47,37.4036,37.4451,103342.0
2018-01-26 11:25:00,45.11,45.12,45.08,45.09,30502.0,37.4451,37.4534,37.4202,37.4285,30502.0
2018-01-26 11:30:00,45.1,45.14,45.1,45.12,111492.0,37.4368,37.47,37.4368,37.4534,111492.0
2018-01-26 11:35:00,45.12,45.13,45.05,45.08,167124.0,37.4534,37.4617,37.3953,37.4202,167124.0
2018-01-26 11:40:00,45.07,45.11,45.03,45.09,137514.0,37.4119,37.4451,37.3787,37.4285,137514.0
2018-01-26 11:45:00,45.09,45.12,45.08,45.11,66582.0,37.4285,37.4534,37.4202,37.4451,66582.0
2018-01-26 11:50:00,45.11,45.14,45.1,45.13,37209.0,37.4451,37.47,37.4368,37.4617,37209.0
2018-01-26 11:55:00,45.12,45.15,45.11,45.15,98108.0,37.4534,37.4783,37.4451,37.4783,98108.0
2018-01-26 12:00:00,45.15,45.17,45.14,45.16,26803.0,37.4783,37.4949,37.47,37.4866,26803.0
2018-01-26 12:05:00,45.16,45.17,45.13,45.14,30725.0,37.4866,37.4949,37.4617,37.47,30725.0
2018-01-26 12:10:00,45.14,45.14,45.1,45.13,25525.0,37.47,37.47,37.4368,37.4617,25525.0
2018-01-26 12:15:00,45.12,45.14,45.1,45.11,27447.0,37.4534,37.47,37.4368,37.4451,27447.0
2018-01-26 12:20:00,45.12,45.12,45.08,45.11,34237.0,37.4534,37.4534,37.4202,37.4451,34237.0
2018-01-26 12:25:00,45.1,45.12,45.08,45.11,30255.0,37.4368,37.4534,37.4202,37.4451,30255.0
2018-01-26 12:30:00,45.11,45.16,45.09,45.16,21000.0,37.4451,37.4866,37.4285,37.4866,21000.0
2018-01-26 12:35:00,45.16,45.16,45.11,45.13,18120.0,37.4866,37.4866,37.4451,37.4617,18120.0
2018-01-26 12:40:00,45.12,45.15,45.1,45.13,56274.0,37.4534,37.4783,37.4368,37.4617,56274.0
2018-01-26 12:45:00,45.14,45.18,45.13,45.16,34065.0,37.47,37.5032,37.4617,37.4866,34065.0
2018-01-26 12:50:00,45.17,45.2,45.15,45.19,24879.0,37.4949,37.5198,37.4783,37.5115,24879.0
2018-01-26 12:55:00,45.18,45.19,45.13,45.16,44146.0,37.5032,37.5115,37.4617,37.4866,44146.0
2018-01-26 13:00:00,45.17,45.19,45.16,45.18,17248.0,37.4949,37.5115,37.4866,37.5032,17248.0
2018-01-26 13:05:00,45.18,45.19,45.16,45.16,15961.0,37.5032,37.5115,37.4866,37.4866,15961.0
2018-01-26 13:10:00,45.16,45.23,45.16,45.21,54125.0,37.4866,37.5447,37.4866,37.5281,54125.0
2018-01-26 13:15:00,45.21,45.27,45.21,45.26,38489.0,37.5281,37.5779,37.5281,37.5696,38489.0
2018-01-26 13:20:00,45.26,45.29,45.25,45.29,24388.0,37.5696,37.5945,37.5613,37.5945,24388.0
2018-01-26 13:25:00,45.29,45.31,45.28,45.3,27601.0,37.5945,37.6111,37.5862,37.6028,27601.0
2018-01-26 13:30:00,45.29,45.32,45.28,45.3,15795.0,37.5945,37.6194,37.5862,37.6028,15795.0
2018-01-26 13:35:00,45.3,45.31,45.27,45.28,30230.0,37.6028,37.6111,37.5779,37.5862,30230.0
2018-01-26 13:40:00,45.27,45.27,45.25,45.25,27636.0,37.5779,37.5779,37.5613,37.5613,27636.0
2018-01-26 13:45:00,45.25,45.26,45.25,45.25,5822.0,37.5613,37.5696,37.5613,37.5613,5822.0
2018-01-26 13:50:00,45.25,45.26,45.21,45.24,45046.0,37.5613,37.5696,37.5281,37.553,45046.0
2018-01-26 13:55:00,45.24,45.3,45.23,45.29,29005.0,37.553,37.6028,37.5447,37.5945,29005.0
2018-01-26 14:00:00,45.29,45.34,45.29,45.33,22733.0,37.5945,37.636,37.5945,37.6277,22733.0
2018-01-26 14:05:00,45.32,45.37,45.32,45.37,26930.0,37.6194,37.6609,37.6194,37.6609,26930.0
2018-01-26 14:10:00,45.37,45.4,45.36,45.4,32112.0,37.6609,37.6858,37.6526,37.6858,32112.0
2018-01-26 14:15:00,45.39,45.4,45.35,45.36,43500.0,37.6775,37.6858,37.6443,37.6526,43500.0
2018-01-26 14:20:00,45.36,45.36,45.31,45.31,30808.0,37.6526,37.6526,37.6111,37.6111,30808.0
2018-01-26 14:25:00,45.31,45.32,45.29,45.29,26909.0,37.6111,37.6194,37.5945,37.5945,26909.0
2018-01-26 14:30:00,45.29,45.31,45.27,45.29,60195.0,37.5945,37.6111,37.5779,37.5945,60195.0
2018-01-26 14:35:00,45.29,45.34,45.28,45.33,31680.0,37.5945,37.636,37.5862,37.6277,31680.0
2018-01-26 14:40:00,45.33,45.36,45.32,45.32,49338.0,37.6277,37.6526,37.6194,37.6194,49338.0
2018-01-26 14:45:00,45.32,45.36,45.31,45.35,45531.0,37.6194,37.6526,37.6111,37.6443,45531.0
2018-01-26 14:50:00,45.35,45.35,45.31,45.34,85190.0,37.6443,37.6443,37.6111,37.636,85190.0
2018-01-26 14:55:00,45.34,45.37,45.33,45.34,38617.0,37.636,37.6609,37.6277,37.636,38617.0
2018-01-26 15:00:00,45.34,45.36,45.32,45.36,41475.0,37.636,37.6526,37.6194,37.6526,41475.0
2018-01-26 15:05:00,45.35,45.39,45.35,45.38,34491.0,37.6443,37.6775,37.6443,37.6692,34491.0
2018-01-26 15:10:00,45.38,45.42,45.37,45.41,42039.0,37.6692,37.7024,37.6609,37.6941,42039.0
2018-01-26 15:15:00,45.42,45.51,45.41,45.51,154124.0,37.7024,37.7771,37.6941,37.7771,154124.0
2018-01-26 15:20:00,45.52,45.54,45.5,45.54,106035.0,37.7854,37.8021,37.7688,37.8021,106035.0
2018-01-26 15:25:00,45.54,45.57,45.52,45.56,184470.0,37.8021,37.827,37.7854,37.8187,184470.0
2018-01-26 15:30:00,45.55,45.59,45.53,45.58,233289.0,37.8104,37.8436,37.7937,37.8353,233289.0
2018-01-26 15:35:00,45.58,45.63,45.57,45.63,264228.0,37.8353,37.8768,37.827,37.8768,264228.0
2018-01-26 15:40:00,45.63,45.66,45.62,45.66,93877.0,37.8768,37.9017,37.8685,37.9017,93877.0
2018-01-26 15:45:00,45.66,45.69,45.65,45.66,398268.0,37.9017,37.9266,37.8934,37.9017,398268.0
2018-01-26 15:50:00,45.66,45.74,45.66,45.67,305123.0,37.9017,37.9681,37.9017,37.91,305123.0
2018-01-26 15:55:00,45.67,45.73,45.64,45.73,352443.0,37.91,37.9598,37.8851,37.9598,352443.0
2018-01-29 09:30:00,45.47,45.65,45.31,45.31,667088.0,37.7439,37.8934,37.6111,37.6111,667088.0
2018-01-29 09:35:00,45.32,45.43,45.24,45.39,240521.0,37.6194,37.7107,37.553,37.6775,240521.0
2018-01-29 09:40:00,45.38,45.45,45.36,45.38,203368.0,37.6692,37.7273,37.6526,37.6692,203368.0
2018-01-29 09:45:00,45.39,45.47,45.33,45.34,359255.0,37.6775,37.7439,37.6277,37.636,359255.0
2018-01-29 09:50:00,45.34,45.41,45.31,45.37,306598.0,37.636,37.6941,37.6111,37.6609,306598.0
2018-01-29 09:55:00,45.36,45.38,45.34,45.37,252436.0,37.6526,37.6692,37.636,37.6609,252436.0
2018-01-29 10:00:00,45.35,45.37,45.26,45.28,284944.0,37.6443,37.6609,37.5696,37.5862,284944.0
2018-01-29 10:05:00,45.28,45.28,45.19,45.23,105176.0,37.5862,37.5862,37.5115,37.5447,105176.0
2018-01-29 10:10:00,45.24,45.3,45.23,45.29,98133.0,37.553,37.6028,37.5447,37.5945,98133.0
2018-01-29 10:15:00,45.3,45.32,45.25,45.28,94551.0,37.6028,37.6194,37.5613,37.5862,94551.0
2018-01-29 10:20:00,45.28,45.41,45.27,45.4,223631.0,37.5862,37.6941,37.5779,37.6858,223631.0
2018-01-29 10:25:00,45.41,45.51,45.4,45.46,100339.0,37.6941,37.7771,37.6858,37.7356,100339.0
2018-01-29 10:30:00,45.45,45.47,45.4,45.41,85526.0,37.7273,37.7439,37.6858,37.6941,85526.0
2018-01-29 10:35:00,45.41,45.42,45.31,45.32,58857.0,37.6941,37.7024,37.6111,37.6194,58857.0
2018-01-29 10:40:00,45.32,45.37,45.31,45.34,96932.0,37.6194,37.6609,37.6111,37.636,96932.0
2018-01-29 10:45:00,45.35,45.39,45.33,45.37,230455.0,37.6443,37.6775,37.6277,37.6609,230455.0
2018-01-29 10:50:00,45.37,45.38,45.31,45.32,47982.0,37.6609,37.6692,37.6111,37.6194,47982.0
2018-01-29 10:55:00,45.32,45.38,45.31,45.34,53964.0,37.6194,37.6692,37.6111,37.636,53964.0
2018-01-29 11:00:00,45.35,45.36,45.26,45.29,51220.0,37.6443,37.6526,37.5696,37.5945,51220.0
2018-01-29 11:05:00,45.3,45.31,45.28,45.29,97280.0,37.6028,37.6111,37.5862,37.5945,97280.0
2018-01-29 11:10:00,45.29,45.33,45.28,45.33,156480.0,37.5945,37.6277,37.5862,37.6277,156480.0
2018-01-29 11:15:00,45.32,45.41,45.32,45.35,190781.0,37.6194,37.6941,37.6194,37.6443,190781.0
2018-01-29 11:20:00,45.34,45.45,45.34,45.41,91163.0,37.636,37.7273,37.636,37.6941,91163.0
2018-01-29 11:25:00,45.41,45.43,45.35,45.42,135043.0,37.6941,37.7107,37.6443,37.7024,135043.0
2018-01-29 11:30:00,45.42,45.48,45.39,45.47,74389.0,37.7024,37.7522,37.6775,37.7439,74389.0
2018-01-29 11:35:00,45.48,45.51,45.47,45.49,43582.0,37.7522,37.7771,37.7439,37.7605,43582.0
2018-01-29 11:40:00,45.49,45.54,45.46,45.54,90763.0,37.7605,37.8021,37.7356,37.8021,90763.0
2018-01-29 11:45:00,45.54,45.63,45.52,45.61,324073.0,37.8021,37.8768,37.7854,37.8602,324073.0
2018-01-29 11:50:00,45.62,45.64,45.58,45.6,62830.0,37.8685,37.8851,37.8353,37.8519,62830.0
2018-01-29 11:55:00,45.59,45.62,45.56,45.56,49415.0,37.8436,37.8685,37.8187,37.8187,49415.0
2018-01-29 12:00:00,45.57,45.58,45.54,45.57,34235.0,37.827,37.8353,37.8021,37.827,34235.0
2018-01-29 12:05:00,45.58,45.63,45.57,45.61,38214.0,37.8353,37.8768,37.827,37.8602,38214.0
2018-01-29 12:10:00,45.62,45.66,45.59,45.65,31628.0,37.8685,37.9017,37.8436,37.8934,31628.0
2018-01-29 12:15:00,45.65,45.67,45.63,45.65,31288.0,37.8934,37.91,37.8768,37.8934,31288.0
2018-01-29 12:20:00,45.64,45.64,45.61,45.62,41230.0,37.8851,37.8851,37.8602,37.8685,41230.0
2018-01-29 12:25:00,45.62,45.68,45.62,45.66,45258.0,37.8685,37.9183,37.8685,37.9017,45258.0
2018-01-29 12:30:00,45.67,45.67,45.62,45.63,23351.0,37.91,37.91,37.8685,37.8768,23351.0
2018-01-29 12:35:00,45.63,45.66,45.6,45.6,31001.0,37.8768,37.9017,37.8519,37.8519,31001.0
2018-01-29 12:40:00,45.61,45.63,45.58,45.61,25150.0,37.8602,37.8768,37.8353,37.8602,25150.0
2018-01-29 12:45:00,45.61,45.63,45.6,45.62,23990.0,37.8602,37.8768,37.8519,37.8685,23990.0
2018-01-29 12:50:00,45.61,45.66,45.61,45.65,23899.0,37.8602,37.9017,37.8602,37.8934,23899.0
2018-01-29 12:55:00,45.65,45.69,45.64,45.66,36877.0,37.8934,37.9266,37.8851,37.9017,36877.0
2018-01-29 13:00:00,45.66,45.68,45.65,45.67,27030.0,37.9017,37.9183,37.8934,37.91,27030.0
2018-01-29 13:05:00,45.67,45.69,45.66,45.68,21908.0,37.91,37.9266,37.9017,37.9183,21908.0
2018-01-29 13:10:00,45.68,45.69,45.67,45.68,29546.0,37.9183,37.9266,37.91,37.9183,29546.0
2018-01-29 13:15:00,45.68,45.69,45.63,45.63,38190.0,37.9183,37.9266,37.8768,37.8768,38190.0
2018-01-29 13:20:00,45.64,45.65,45.6,45.63,29166.0,37.8851,37.8934,37.8519,37.8768,29166.0
2018-01-29 13:25:00,45.63,45.64,45.62,45.63,14068.0,37.8768,37.8851,37.8685,37.8768,14068.0
2018-01-29 13:30:00,45.63,45.64,45.58,45.58,34793.0,37.8768,37.8851,37.8353,37.8353,34793.0
2018-01-29 13:35:00,45.59,45.6,45.58,45.59,21728.0,37.8436,37.8519,37.8353,37.8436,21728.0
2018-01-29 13:40:00,45.6,45.6,45.57,45.58,30395.0,37.8519,37.8519,37.827,37.8353,30395.0
2018-01-29 13:45:00,45.58,45.59,45.54,45.56,55598.0,37.8353,37.8436,37.8021,37.8187,55598.0
2018-01-29 13:50:00,45.55,45.56,45.52,45.54,48094.0,37.8104,37.8187,37.7854,37.8021,48094.0
2018-01-29 13:55:00,45.54,45.57,45.53,45.57,33502.0,37.8021,37.827,37.7937,37.827,33502.0
2018-01-29 14:00:00,45.57,45.6,45.53,45.53,42767.0,37.827,37.8519,37.7937,37.7937,42767.0
2018-01-29 14:05:00,45.53,45.54,45.5,45.52,102507.0,37.7937,37.8021,37.7688,37.7854,102507.0
2018-01-29 14:10:00,45.52,45.52,45.49,45.49,168766.0,37.7854,37.7854,37.7605,37.7605,168766.0
2018-01-29 14:15:00,45.49,45.5,45.39,45.39,96971.0,37.7605,37.7688,37.6775,37.6775,96971.0
2018-01-29 14:20:00,45.39,45.4,45.36,45.4,79937.0,37.6775,37.6858,37.6526,37.6858,79937.0
2018-01-29 14:25:00,45.4,45.45,45.39,45.41,49817.0,37.6858,37.7273,37.6775,37.6941,49817.0
2018-01-29 14:30:00,45.41,45.5,45.4,45.48,85015.0,37.6941,37.7688,37.6858,37.7522,85015.0
2018-01-29 14:35:00,45.48,45.51,45.44,45.44,228851.0,37.7522,37.7771,37.719,37.719,228851.0
2018-01-29 14:40:00,45.45,45.45,45.41,45.44,76090.0,37.7273,37.7273,37.6941,37.719,76090.0
2018-01-29 14:45:00,45.44,45.46,45.42,45.44,215372.0,37.719,37.7356,37.7024,37.719,215372.0
2018-01-29 14:50:00,45.45,45.49,45.44,45.45,550417.0,37.7273,37.7605,37.719,37.7273,550417.0
2018-01-29 14:55:00,45.45,45.5,45.44,45.47,73275.0,37.7273,37.7688,37.719,37.7439,73275.0
2018-01-29 15:00:00,45.48,45.5,45.45,45.47,48690.0,37.7522,37.7688,37.7273,37.7439,48690.0
2018-01-29 15:05:00,45.47,45.52,45.45,45.49,88154.0,37.7439,37.7854,37.7273,37.7605,88154.0
2018-01-29 15:10:00,45.48,45.49,45.4,45.43,164331.0,37.7522,37.7605,37.6858,37.7107,164331.0
2018-01-29 15:15:00,45.44,45.47,45.41,45.43,80878.0,37.719,37.7439,37.6941,37.7107,80878.0
2018-01-29 15:20:00,45.42,45.44,45.39,45.41,193972.0,37.7024,37.719,37.6775,37.6941,193972.0
2018-01-29 15:25:00,45.41,45.46,45.41,45.45,326947.0,37.6941,37.7356,37.6941,37.7273,326947.0
2018-01-29 15:30:00,45.44,45.51,45.41,45.41,220195.0,37.719,37.7771,37.6941,37.6941,220195.0
2018-01-29 15:35:00,45.41,45.42,45.31,45.32,160642.0,37.6941,37.7024,37.6111,37.6194,160642.0
2018-01-29 15:40:00,45.31,45.36,45.27,45.35,428831.0,37.6111,37.6526,37.5779,37.6443,428831.0
2018-01-29 15:45:00,45.34,45.35,45.23,45.25,220236.0,37.636,37.6443,37.5447,37.5613,220236.0
2018-01-29 15:50:00,45.25,45.44,45.23,45.42,703511.0,37.5613,37.719,37.5447,37.7024,703511.0
2018-01-29 15:55:00,45.42,45.45,45.37,45.39,617531.0,37.7024,37.7273,37.6609,37.6775,617531.0
2018-01-30 09:30:00,44.57,44.68,44.4,44.64,249443.0,36.9969,37.0882,36.8558,37.055,249443.0
2018-01-30 09:35:00,44.64,44.77,44.64,44.7,205251.0,37.055,37.1629,37.055,37.1048,205251.0
2018-01-30 09:40:00,44.7,44.86,44.63,44.82,185044.0,37.1048,37.2376,37.0467,37.2044,185044.0
2018-01-30 09:45:00,44.82,44.82,44.74,44.76,318217.0,37.2044,37.2044,37.138,37.1546,318217.0
2018-01-30 09:50:00,44.75,44.79,44.7,44.71,128655.0,37.1463,37.1795,37.1048,37.1131,128655.0
2018-01-30 09:55:00,44.72,44.78,44.7,44.71,156076.0,37.1214,37.1712,37.1048,37.1131,156076.0
2018-01-30 10:00:00,44.71,44.79,44.7,44.7,228682.0,37.1131,37.1795,37.1048,37.1048,228682.0
2018-01-30 10:05:00,44.69,44.76,44.64,44.75,315947.0,37.0965,37.1546,37.055,37.1463,315947.0
2018-01-30 10:10:00,44.74,44.8,44.71,44.78,136152.0,37.138,37.1878,37.1131,37.1712,136152.0
2018-01-30 10:15:00,44.77,44.8,44.75,44.76,77384.0,37.1629,37.1878,37.1463,37.1546,77384.0
2018-01-30 10:20:00,44.75,44.87,44.7,44.86,111408.0,37.1463,37.2459,37.1048,37.2376,111408.0
2018-01-30 10:25:00,44.85,44.96,44.85,44.93,79373.0,37.2293,37.3206,37.2293,37.2957,79373.0
2018-01-30 10:30:00,44.93,44.95,44.87,44.88,255348.0,37.2957,37.3123,37.2459,37.2542,255348.0
2018-01-30 10:35:00,44.88,44.91,44.84,44.91,249361.0,37.2542,37.2791,37.221,37.2791,249361.0
2018-01-30 10:40:00,44.9,44.91,44.81,44.81,82307.0,37.2708,37.2791,37.1961,37.1961,82307.0
2018-01-30 10:45:00,44.8,44.83,44.8,44.81,57869.0,37.1878,37.2127,37.1878,37.1961,57869.0
2018-01-30 10:50:00,44.81,44.86,44.79,44.84,128349.0,37.1961,37.2376,37.1795,37.221,128349.0
2018-01-30 10:55:00,44.84,44.92,44.82,44.9,101975.0,37.221,37.2874,37.2044,37.2708,101975.0
2018-01-30 11:00:00,44.9,44.95,44.85,44.92,126417.0,37.2708,37.3123,37.2293,37.2874,126417.0
2018-01-30 11:05:00,44.93,45.0,44.9,45.0,196222.0,37.2957,37.3538,37.2708,37.3538,196222.0
2018-01-30 11:10:00,45.0,45.03,44.93,44.97,48245.0,37.3538,37.3787,37.2957,37.3289,48245.0
2018-01-30 11:15:00,44.98,44.99,44.91,44.94,64965.0,37.3372,37.3455,37.2791,37.304,64965.0
2018-01-30 11:20:00,44.94,44.95,44.86,44.89,47793.0,37.304,37.3123,37.2376,37.2625,47793.0
2018-01-30 11:25:00,44.88,45.0,44.88,44.96,179326.0,37.2542,37.3538,37.2542,37.3206,179326.0
2018-01-30 11:30:00,44.97,44.97,44.87,44.87,185287.0,37.3289,37.3289,37.2459,37.2459,185287.0
2018-01-30 11:35:00,44.87,44.94,44.84,44.85,112385.0,37.2459,37.304,37.221,37.2293,112385.0
2018-01-30 11:40:00,44.86,44.92,44.85,44.89,36536.0,37.2376,37.2874,37.2293,37.2625,36536.0
2018-01-30 11:45:00,44.89,44.9,44.82,44.84,63735.0,37.2625,37.2708,37.2044,37.221,63735.0
2018-01-30 11:50:00,44.82,44.92,44.81,44.91,93700.0,37.2044,37.2874,37.1961,37.2791,93700.0
2018-01-30 11:55:00,44.91,44.93,44.9,44.93,151891.0,37.2791,37.2957,37.2708,37.2957,151891.0
2018-01-30 12:00:00,44.93,44.96,44.85,44.86,55970.0,37.2957,37.3206,37.2293,37.2376,55970.0
2018-01-30 12:05:00,44.87,44.87,44.81,44.84,40288.0,37.2459,37.2459,37.1961,37.221,40288.0
2018-01-30 12:10:00,44.85,44.87,44.83,44.85,44384.0,37.2293,37.2459,37.2127,37.2293,44384.0
2018-01-30 12:15:00,44.86,44.89,44.84,44.87,156044.0,37.2376,37.2625,37.221,37.2459,156044.0
2018-01-30 12:20:00,44.87,44.89,44.85,44.87,143899.0,37.2459,37.2625,37.2293,37.2459,143899.0
2018-01-30 12:25:00,44.85,44.9,44.84,44.84,257333.0,37.2293,37.2708,37.221,37.221,257333.0
2018-01-30 12:30:00,44.84,44.86,44.79,44.83,69052.0,37.221,37.2376,37.1795,37.2127,69052.0
2018-01-30 12:35:00,44.82,44.82,44.76,44.76,28621.0,37.2044,37.2044,37.1546,37.1546,28621.0
2018-01-30 12:40:00,44.77,44.81,44.75,44.76,22600.0,37.1629,37.1961,37.1463,37.1546,22600.0
2018-01-30 12:45:00,44.75,44.82,44.74,44.79,89033.0,37.1463,37.2044,37.138,37.1795,89033.0
2018-01-30 12:50:00,44.8,44.85,44.79,44.84,211749.0,37.1878,37.2293,37.1795,37.221,211749.0
2018-01-30 12:55:00,44.85,44.91,44.85,44.91,52568.0,37.2293,37.2791,37.2293,37.2791,52568.0
2018-01-30 13:00:00,44.92,44.93,44.78,44.8,48209.0,37.2874,37.2957,37.1712,37.1878,48209.0
2018-01-30 13:05:00,44.8,44.8,44.71,44.76,41019.0,37.1878,37.1878,37.1131,37.1546,41019.0
2018-01-30 13:10:00,44.76,44.8,44.74,44.74,46023.0,37.1546,37.1878,37.138,37.138,46023.0
2018-01-30 13:15:00,44.73,44.77,44.71,44.76,40281.0,37.1297,37.1629,37.1131,37.1546,40281.0
2018-01-30 13:20:00,44.75,44.8,44.73,44.8,73916.0,37.1463,37.1878,37.1297,37.1878,73916.0
2018-01-30 13:25:00,44.78,44.86,44.78,44.83,142845.0,37.1712,37.2376,37.1712,37.2127,142845.0
2018-01-30 13:30:00,44.83,44.84,44.79,44.82,39370.0,37.2127,37.221,37.1795,37.2044,39370.0
2018-01-30 13:35:00,44.82,44.86,44.8,44.84,36132.0,37.2044,37.2376,37.1878,37.221,36132.0
2018-01-30 13:40:00,44.85,44.89,44.84,44.88,38679.0,37.2293,37.2625,37.221,37.2542,38679.0
2018-01-30 13:45:00,44.88,44.92,44.86,44.87,22396.0,37.2542,37.2874,37.2376,37.2459,22396.0
2018-01-30 13:50:00,44.86,44.92,44.85,44.9,41369.0,37.2376,37.2874,37.2293,37.2708,41369.0
2018-01-30 13:55:00,44.9,44.92,44.86,44.86,17117.0,37.2708,37.2874,37.2376,37.2376,17117.0
2018-01-30 14:00:00,44.86,44.92,44.85,44.91,63944.0,37.2376,37.2874,37.2293,37.2791,63944.0
2018-01-30 14:05:00,44.91,44.93,44.88,44.91,70010.0,37.2791,37.2957,37.2542,37.2791,70010.0
2018-01-30 14:10:00,44.91,44.95,44.88,44.9,93750.0,37.2791,37.3123,37.2542,37.2708,93750.0
2018-01-30 14:15:00,44.9,44.96,44.9,44.96,159129.0,37.2708,37.3206,37.2708,37.3206,159129.0
2018-01-30 14:20:00,44.95,44.95,44.89,44.91,36528.0,37.3123,37.3123,37.2625,37.2791,36528.0
2018-01-30 14:25:00,44.91,44.93,44.89,44.92,149126.0,37.2791,37.2957,37.2625,37.2874,149126.0
2018-01-30 14:30:00,44.91,44.92,44.8,44.84,63231.0,37.2791,37.2874,37.1878,37.221,63231.0
2018-01-30 14:35:00,44.84,44.88,44.82,44.87,80863.0,37.221,37.2542,37.2044,37.2459,80863.0
2018-01-30 14:40:00,44.87,44.9,44.84,44.87,75012.0,37.2459,37.2708,37.221,37.2459,75012.0
2018-01-30 14:45:00,44.86,44.92,44.85,44.92,374381.0,37.2376,37.2874,37.2293,37.2874,374381.0
2018-01-30 14:50:00,44.92,44.94,44.88,44.93,84601.0,37.2874,37.304,37.2542,37.2957,84601.0
2018-01-30 14:55:00,44.93,44.94,44.9,44.91,86739.0,37.2957,37.304,37.2708,37.2791,86739.0
2018-01-30 15:00:00,44.91,44.94,44.91,44.93,57973.0,37.2791,37.304,37.2791,37.2957,57973.0
2018-01-30 15:05:00,44.92,44.93,44.89,44.9,71041.0,37.2874,37.2957,37.2625,37.2708,71041.0
2018-01-30 15:10:00,44.9,44.94,44.86,44.9,105765.0,37.2708,37.304,37.2376,37.2708,105765.0
2018-01-30 15:15:00,44.9,44.92,44.87,44.9,70641.0,37.2708,37.2874,37.2459,37.2708,70641.0
2018-01-30 15:20:00,44.9,44.95,44.89,44.92,41051.0,37.2708,37.3123,37.2625,37.2874,41051.0
2018-01-30 15:25:00,44.93,44.93,44.89,44.91,40665.0,37.2957,37.2957,37.2625,37.2791,40665.0
2018-01-30 15:30:00,44.91,44.94,44.9,44.92,46157.0,37.2791,37.304,37.2708,37.2874,46157.0
2018-01-30 15:35:00,44.92,44.96,44.92,44.95,170234.0,37.2874,37.3206,37.2874,37.3123,170234.0
2018-01-30 15:40:00,44.95,44.96,44.92,44.95,108126.0,37.3123,37.3206,37.2874,37.3123,108126.0
2018-01-30 15:45:00,44.95,44.96,44.91,44.96,437390.0,37.3123,37.3206,37.2791,37.3206,437390.0
2018-01-30 15:50:00,44.96,45.0,44.95,44.97,149662.0,37.3206,37.3538,37.3123,37.3289,149662.0
2018-01-30 15:55:00,44.97,44.97,44.88,44.88,574522.0,37.3289,37.3289,37.2542,37.2542,574522.0
2018-01-31 09:30:00,45.43,45.69,45.4,45.68,139964.0,37.7107,37.9266,37.6858,37.9183,139964.0
2018-01-31 09:35:00,45.7,45.8,45.64,45.68,83699.0,37.9349,38.0179,37.8851,37.9183,83699.0
2018-01-31 09:40:00,45.67,45.69,45.54,45.65,192666.0,37.91,37.9266,37.8021,37.8934,192666.0
2018-01-31 09:45:00,45.66,45.72,45.61,45.63,168860.0,37.9017,37.9515,37.8602,37.8768,168860.0
2018-01-31 09:50:00,45.63,45.72,45.57,45.57,85783.0,37.8768,37.9515,37.827,37.827,85783.0
2018-01-31 09:55:00,45.57,45.58,45.45,45.48,292762.0,37.827,37.8353,37.7273,37.7522,292762.0
2018-01-31 10:00:00,45.48,45.49,45.4,45.45,91000.0,37.7522,37.7605,37.6858,37.7273,91000.0
2018-01-31 10:05:00,45.46,45.52,45.45,45.48,123510.0,37.7356,37.7854,37.7273,37.7522,123510.0
2018-01-31 10:10:00,45.49,45.51,45.45,45.5,49948.0,37.7605,37.7771,37.7273,37.7688,49948.0
2018-01-31 10:15:00,45.5,45.51,45.42,45.48,101307.0,37.7688,37.7771,37.7024,37.7522,101307.0
2018-01-31 10:20:00,45.47,45.48,45.43,45.43,113600.0,37.7439,37.7522,37.7107,37.7107,113600.0
2018-01-31 10:25:00,45.43,45.45,45.37,45.38,82376.0,37.7107,37.7273,37.6609,37.6692,82376.0
2018-01-31 10:30:00,45.38,45.47,45.37,45.47,50585.0,37.6692,37.7439,37.6609,37.7439,50585.0
2018-01-31 10:35:00,45.47,45.47,45.43,45.44,51759.0,37.7439,37.7439,37.7107,37.719,51759.0
2018-01-31 10:40:00,45.44,45.46,45.36,45.36,85508.0,37.719,37.7356,37.6526,37.6526,85508.0
2018-01-31 10:45:00,45.36,45.39,45.33,45.36,62875.0,37.6526,37.6775,37.6277,37.6526,62875.0
2018-01-31 10:50:00,45.35,45.37,45.3,45.33,104887.0,37.6443,37.6609,37.6028,37.6277,104887.0
2018-01-31 10:55:00,45.32,45.35,45.26,45.3,56514.0,37.6194,37.6443,37.5696,37.6028,56514.0
2018-01-31 11:00:00,45.3,45.31,45.26,45.3,42615.0,37.6028,37.6111,37.5696,37.6028,42615.0
2018-01-31 11:05:00,45.3,45.31,45.23,45.28,84393.0,37.6028,37.6111,37.5447,37.5862,84393.0
2018-01-31 11:10:00,45.28,45.34,45.25,45.33,47417.0,37.5862,37.636,37.5613,37.6277,47417.0
2018-01-31 11:15:00,45.33,45.34,45.28,45.28,32125.0,37.6277,37.636,37.5862,37.5862,32125.0
2018-01-31 11:20:00,45.28,45.28,45.21,45.27,42024.0,37.5862,37.5862,37.5281,37.5779,42024.0
2018-01-31 11:25:00,45.27,45.31,45.25,45.28,82800.0,37.5779,37.6111,37.5613,37.5862,82800.0
2018-01-31 11:30:00,45.28,45.47,45.27,45.34,176916.0,37.5862,37.7439,37.5779,37.636,176916.0
2018-01-31 11:35:00,45.34,45.36,45.3,45.31,25076.0,37.636,37.6526,37.6028,37.6111,25076.0
2018-01-31 11:40:00,45.3,45.31,45.27,45.27,35258.0,37.6028,37.6111,37.5779,37.5779,35258.0
2018-01-31 11:45:00,45.27,45.27,45.21,45.21,34601.0,37.5779,37.5779,37.5281,37.5281,34601.0
2018-01-31 11:50:00,45.21,45.22,45.16,45.18,41536.0,37.5281,37.5364,37.4866,37.5032,41536.0
2018-01-31 11:55:00,45.18,45.23,45.17,45.23,63718.0,37.5032,37.5447,37.4949,37.5447,63718.0
2018-01-31 12:00:00,45.23,45.27,45.2,45.27,28631.0,37.5447,37.5779,37.5198,37.5779,28631.0
2018-01-31 12:05:00,45.27,45.28,45.24,45.26,25230.0,37.5779,37.5862,37.553,37.5696,25230.0
2018-01-31 12:10:00,45.26,45.26,45.24,45.25,17723.0,37.5696,37.5696,37.553,37.5613,17723.0
2018-01-31 12:15:00,45.25,45.25,45.19,45.21,38259.0,37.5613,37.5613,37.5115,37.5281,38259.0
2018-01-31 12:20:00,45.22,45.28,45.21,45.26,27139.0,37.5364,37.5862,37.5281,37.5696,27139.0
2018-01-31 12:25:00,45.26,45.26,45.23,45.23,71132.0,37.5696,37.5696,37.5447,37.5447,71132.0
2018-01-31 12:30:00,45.23,45.32,45.23,45.31,56833.0,37.5447,37.6194,37.5447,37.6111,56833.0
2018-01-31 12:35:00,45.31,45.32,45.26,45.27,23795.0,37.6111,37.6194,37.5696,37.5779,23795.0
2018-01-31 12:40:00,45.27,45.28,45.23,45.26,39775.0,37.5779,37.5862,37.5447,37.5696,39775.0
2018-01-31 12:45:00,45.25,45.28,45.24,45.24,17710.0,37.5613,37.5862,37.553,37.553,17710.0
2018-01-31 12:50:00,45.25,45.27,45.24,45.26,32079.0,37.5613,37.5779,37.553,37.5696,32079.0
2018-01-31 12:55:00,45.25,45.26,45.22,45.25,22342.0,37.5613,37.5696,37.5364,37.5613,22342.0
2018-01-31 13:00:00,45.24,45.27,45.23,45.24,35709.0,37.553,37.5779,37.5447,37.553,35709.0
2018-01-31 13:05:00,45.23,45.27,45.22,45.23,20480.0,37.5447,37.5779,37.5364,37.5447,20480.0
2018-01-31 13:10:00,45.23,45.27,45.22,45.26,20921.0,37.5447,37.5779,37.5364,37.5696,20921.0
2018-01-31 13:15:00,45.26,45.27,45.23,45.25,20436.0,37.5696,37.5779,37.5447,37.5613,20436.0
2018-01-31 13:20:00,45.25,45.3,45.24,45.3,40004.0,37.5613,37.6028,37.553,37.6028,40004.0
2018-01-31 13:25:00,45.3,45.32,45.29,45.31,30093.0,37.6028,37.6194,37.5945,37.6111,30093.0
2018-01-31 13:30:00,45.3,45.33,45.3,45.33,23069.0,37.6028,37.6277,37.6028,37.6277,23069.0
2018-01-31 13:35:00,45.33,45.33,45.27,45.29,28922.0,37.6277,37.6277,37.5779,37.5945,28922.0
2018-01-31 13:40:00,45.3,45.3,45.27,45.27,21400.0,37.6028,37.6028,37.5779,37.5779,21400.0
2018-01-31 13:45:00,45.28,45.28,45.24,45.25,19967.0,37.5862,37.5862,37.553,37.5613,19967.0
2018-01-31 13:50:00,45.25,45.27,45.24,45.27,27425.0,37.5613,37.5779,37.553,37.5779,27425.0
2018-01-31 13:55:00,45.27,45.3,45.24,45.3,52989.0,37.5779,37.6028,37.553,37.6028,52989.0
2018-01-31 14:00:00,45.29,45.48,45.29,45.38,58925.0,37.5945,37.7522,37.5945,37.6692,58925.0
2018-01-31 14:05:00,45.38,45.44,45.34,45.41,55934.0,37.6692,37.719,37.636,37.6941,55934.0
2018-01-31 14:10:00,45.41,45.41,45.27,45.3,64709.0,37.6941,37.6941,37.5779,37.6028,64709.0
2018-01-31 14:15:00,45.29,45.39,45.29,45.34,64698.0,37.5945,37.6775,37.5945,37.636,64698.0
2018-01-31 14:20:00,45.34,45.34,45.22,45.22,53858.0,37.636,37.636,37.5364,37.5364,53858.0
2018-01-31 14:25:00,45.21,45.28,45.2,45.25,53558.0,37.5281,37.5862,37.5198,37.5613,53558.0
2018-01-31 14:30:00,45.25,45.26,45.2,45.22,55931.0,37.5613,37.5696,37.5198,37.5364,55931.0
2018-01-31 14:35:00,45.21,45.25,45.18,45.2,49463.0,37.5281,37.5613,37.5032,37.5198,49463.0
2018-01-31 14:40:00,45.19,45.25,45.18,45.2,41020.0,37.5115,37.5613,37.5032,37.5198,41020.0
2018-01-31 14:45:00,45.19,45.23,45.15,45.17,50598.0,37.5115,37.5447,37.4783,37.4949,50598.0
2018-01-31 14:50:00,45.15,45.18,45.12,45.18,43000.0,37.4783,37.5032,37.4534,37.5032,43000.0
2018-01-31 14:55:00,45.18,45.26,45.16,45.25,45101.0,37.5032,37.5696,37.4866,37.5613,45101.0
2018-01-31 15:00:00,45.25,45.26,45.19,45.2,51031.0,37.5613,37.5696,37.5115,37.5198,51031.0
2018-01-31 15:05:00,45.2,45.2,45.12,45.16,70945.0,37.5198,37.5198,37.4534,37.4866,70945.0
2018-01-31 15:10:00,45.16,45.21,45.13,45.17,41995.0,37.4866,37.5281,37.4617,37.4949,41995.0
2018-01-31 15:15:00,45.15,45.18,45.13,45.15,38081.0,37.4783,37.5032,37.4617,37.4783,38081.0
2018-01-31 15:20:00,45.15,45.24,45.15,45.21,48277.0,37.4783,37.553,37.4783,37.5281,48277.0
2018-01-31 15:25:00,45.21,45.24,45.18,45.23,35149.0,37.5281,37.553,37.5032,37.5447,35149.0
2018-01-31 15:30:00,45.23,45.27,45.22,45.26,49952.0,37.5447,37.5779,37.5364,37.5696,49952.0
2018-01-31 15:35:00,45.26,45.32,45.24,45.29,45393.0,37.5696,37.6194,37.553,37.5945,45393.0
2018-01-31 15:40:00,45.3,45.34,45.29,45.29,58279.0,37.6028,37.636,37.5945,37.5945,58279.0
2018-01-31 15:45:00,45.29,45.35,45.27,45.28,77422.0,37.5945,37.6443,37.5779,37.5862,77422.0
2018-01-31 15:50:00,45.28,45.28,45.24,45.28,102344.0,37.5862,37.5862,37.553,37.5862,102344.0
2018-01-31 15:55:00,45.28,45.29,45.25,45.28,423302.0,37.5862,37.5945,37.5613,37.5862,423302.0
2018-02-01 09:30:00,45.33,45.53,45.3,45.46,262018.0,37.6277,37.7937,37.6028,37.7356,262018.0
2018-02-01 09:35:00,45.45,45.54,45.43,45.53,102111.0,37.7273,37.8021,37.7107,37.7937,102111.0
2018-02-01 09:40:00,45.53,45.53,45.36,45.4,179297.0,37.7937,37.7937,37.6526,37.6858,179297.0
2018-02-01 09:45:00,45.4,45.46,45.4,45.4,79401.0,37.6858,37.7356,37.6858,37.6858,79401.0
2018-02-01 09:50:00,45.39,45.56,45.37,45.54,128798.0,37.6775,37.8187,37.6609,37.8021,128798.0
2018-02-01 09:55:00,45.54,45.63,45.51,45.6,78903.0,37.8021,37.8768,37.7771,37.8519,78903.0
2018-02-01 10:00:00,45.6,45.68,45.6,45.66,95905.0,37.8519,37.9183,37.8519,37.9017,95905.0
2018-02-01 10:05:00,45.66,45.69,45.61,45.68,109837.0,37.9017,37.9266,37.8602,37.9183,109837.0
2018-02-01 10:10:00,45.67,45.75,45.67,45.75,115445.0,37.91,37.9764,37.91,37.9764,115445.0
2018-02-01 10:15:00,45.75,45.75,45.66,45.7,172127.0,37.9764,37.9764,37.9017,37.9349,172127.0
2018-02-01 10:20:00,45.7,45.83,45.69,45.82,130468.0,37.9349,38.0428,37.9266,38.0345,130468.0
2018-02-01 10:25:00,45.82,45.82,45.62,45.76,245410.0,38.0345,38.0345,37.8685,37.9847,245410.0
2018-02-01 10:30:00,45.77,45.81,45.72,45.81,70972.0,37.993,38.0262,37.9515,38.0262,70972.0
2018-02-01 10:35:00,45.81,45.91,45.79,45.91,67791.0,38.0262,38.1092,38.0096,38.1092,67791.0
2018-02-01 10:40:00,45.9,45.93,45.84,45.84,80701.0,38.1009,38.1258,38.0511,38.0511,80701.0
2018-02-01 10:45:00,45.84,45.92,45.82,45.9,75585.0,38.0511,38.1175,38.0345,38.1009,75585.0
2018-02-01 10:50:00,45.91,45.91,45.8,45.82,64304.0,38.1092,38.1092,38.0179,38.0345,64304.0
2018-02-01 10:55:00,45.82,45.84,45.7,45.73,74203.0,38.0345,38.0511,37.9349,37.9598,74203.0
2018-02-01 11:00:00,45.73,45.79,45.7,45.71,96896.0,37.9598,38.0096,37.9349,37.9432,96896.0
2018-02-01 11:05:00,45.72,45.73,45.68,45.71,37434.0,37.9515,37.9598,37.9183,37.9432,37434.0
2018-02-01 11:10:00,45.71,45.76,45.7,45.75,42102.0,37.9432,37.9847,37.9349,37.9764,42102.0
2018-02-01 11:15:00,45.75,45.79,45.73,45.75,21607.0,37.9764,38.0096,37.9598,37.9764,21607.0
2018-02-01 11:20:00,45.73,45.74,45.67,45.68,53149.0,37.9598,37.9681,37.91,37.9183,53149.0
2018-02-01 11:25:00,45.69,45.69,45.62,45.64,26842.0,37.9266,37.9266,37.8685,37.8851,26842.0
2018-02-01 11:30:00,45.64,45.7,45.62,45.7,31792.0,37.8851,37.9349,37.8685,37.9349,31792.0
2018-02-01 11:35:00,45.7,45.71,45.67,45.7,40453.0,37.9349,37.9432,37.91,37.9349,40453.0
2018-02-01 11:40:00,45.69,45.77,45.68,45.75,32515.0,37.9266,37.993,37.9183,37.9764,32515.0
2018-02-01 11:45:00,45.75,45.78,45.74,45.77,18258.0,37.9764,38.0013,37.9681,37.993,18258.0
2018-02-01 11:50:00,45.77,45.82,45.76,45.77,88959.0,37.993,38.0345,37.9847,37.993,88959.0
2018-02-01 11:55:00,45.77,45.8,45.76,45.8,21977.0,37.993,38.0179,37.9847,38.0179,21977.0
2018-02-01 12:00:00,45.8,45.85,45.78,45.81,92773.0,38.0179,38.0594,38.0013,38.0262,92773.0
2018-02-01 12:05:00,45.81,45.83,45.78,45.8,31506.0,38.0262,38.0428,38.0013,38.0179,31506.0
2018-02-01 12:10:00,45.8,45.8,45.73,45.74,24250.0,38.0179,38.0179,37.9598,37.9681,24250.0
2018-02-01 12:15:00,45.73,45.77,45.73,45.77,13925.0,37.9598,37.993,37.9598,37.993,13925.0
2018-02-01 12:20:00,45.77,45.78,45.73,45.74,20837.0,37.993,38.0013,37.9598,37.9681,20837.0
2018-02-01 12:25:00,45.74,45.76,45.73,45.76,24845.0,37.9681,37.9847,37.9598,37.9847,24845.0
2018-02-01 12:30:00,45.77,45.8,45.76,45.79,27341.0,37.993,38.0179,37.9847,38.0096,27341.0
2018-02-01 12:35:00,45.8,45.82,45.78,45.8,36912.0,38.0179,38.0345,38.0013,38.0179,36912.0
2018-02-01 12:40:00,45.8,45.81,45.74,45.74,17605.0,38.0179,38.0262,37.9681,37.9681,17605.0
2018-02-01 12:45:00,45.74,45.74,45.72,45.73,17314.0,37.9681,37.9681,37.9515,37.9598,17314.0
2018-02-01 12:50:00,45.73,45.76,45.72,45.76,19059.0,37.9598,37.9847,37.9515,37.9847,19059.0
2018-02-01 12:55:00,45.75,45.75,45.73,45.73,10989.0,37.9764,37.9764,37.9598,37.9598,10989.0
2018-02-01 13:00:00,45.74,45.8,45.71,45.8,48605.0,37.9681,38.0179,37.9432,38.0179,48605.0
2018-02-01 13:05:00,45.8,45.85,45.79,45.84,35714.0,38.0179,38.0594,38.0096,38.0511,35714.0
2018-02-01 13:10:00,45.84,45.87,45.82,45.86,489592.0,38.0511,38.076,38.0345,38.0677,489592.0
2018-02-01 13:15:00,45.85,45.86,45.78,45.78,59759.0,38.0594,38.0677,38.0013,38.0013,59759.0
2018-02-01 13:20:00,45.78,45.78,45.75,45.77,9825.0,38.0013,38.0013,37.9764,37.993,9825.0
2018-02-01 13:25:00,45.77,45.81,45.77,45.78,21256.0,37.993,38.0262,37.993,38.0013,21256.0
2018-02-01 13:30:00,45.78,45.79,45.72,45.72,16712.0,38.0013,38.0096,37.9515,37.9515,16712.0
2018-02-01 13:35:00,45.73,45.76,45.7,45.7,27617.0,37.9598,37.9847,37.9349,37.9349,27617.0
2018-02-01 13:40:00,45.7,45.71,45.65,45.65,24982.0,37.9349,37.9432,37.8934,37.8934,24982.0
2018-02-01 13:45:00,45.65,45.66,45.61,45.62,18432.0,37.8934,37.9017,37.8602,37.8685,18432.0
2018-02-01 13:50:00,45.63,45.65,45.59,45.59,38777.0,37.8768,37.8934,37.8436,37.8436,38777.0
2018-02-01 13:55:00,45.6,45.61,45.57,45.6,35844.0,37.8519,37.8602,37.827,37.8519,35844.0
2018-02-01 14:00:00,45.6,45.66,45.59,45.64,58602.0,37.8519,37.9017,37.8436,37.8851,58602.0
2018-02-01 14:05:00,45.64,45.68,45.63,45.66,37127.0,37.8851,37.9183,37.8768,37.9017,37127.0
2018-02-01 14:10:00,45.65,45.65,45.59,45.61,55536.0,37.8934,37.8934,37.8436,37.8602,55536.0
2018-02-01 14:15:00,45.6,45.63,45.57,45.57,44189.0,37.8519,37.8768,37.827,37.827,44189.0
2018-02-01 14:20:00,45.57,45.59,45.53,45.57,130947.0,37.827,37.8436,37.7937,37.827,130947.0
2018-02-01 14:25:00,45.57,45.64,45.56,45.62,40310.0,37.827,37.8851,37.8187,37.8685,40310.0
2018-02-01 14:30:00,45.63,45.68,45.61,45.62,106453.0,37.8768,37.9183,37.8602,37.8685,106453.0
2018-02-01 14:35:00,45.61,45.67,45.61,45.64,43639.0,37.8602,37.91,37.8602,37.8851,43639.0
2018-02-01 14:40:00,45.64,45.68,45.63,45.64,31594.0,37.8851,37.9183,37.8768,37.8851,31594.0
2018-02-01 14:45:00,45.64,45.68,45.64,45.66,37041.0,37.8851,37.9183,37.8851,37.9017,37041.0
2018-02-01 14:50:00,45.66,45.68,45.65,45.66,31479.0,37.9017,37.9183,37.8934,37.9017,31479.0
2018-02-01 14:55:00,45.66,45.67,45.65,45.66,27393.0,37.9017,37.91,37.8934,37.9017,27393.0
2018-02-01 15:00:00,45.65,45.67,45.61,45.62,33025.0,37.8934,37.91,37.8602,37.8685,33025.0
2018-02-01 15:05:00,45.62,45.62,45.57,45.59,37452.0,37.8685,37.8685,37.827,37.8436,37452.0
2018-02-01 15:10:00,45.59,45.6,45.54,45.55,36175.0,37.8436,37.8519,37.8021,37.8104,36175.0
2018-02-01 15:15:00,45.54,45.55,45.53,45.53,49120.0,37.8021,37.8104,37.7937,37.7937,49120.0
2018-02-01 15:20:00,45.54,45.55,45.51,45.54,76003.0,37.8021,37.8104,37.7771,37.8021,76003.0
2018-02-01 15:25:00,45.54,45.54,45.47,45.47,49386.0,37.8021,37.8021,37.7439,37.7439,49386.0
2018-02-01 15:30:00,45.47,45.48,45.38,45.41,87356.0,37.7439,37.7522,37.6692,37.6941,87356.0
2018-02-01 15:35:00,45.41,45.42,45.34,45.36,126196.0,37.6941,37.7024,37.636,37.6526,126196.0
2018-02-01 15:40:00,45.36,45.36,45.33,45.34,69148.0,37.6526,37.6526,37.6277,37.636,69148.0
2018-02-01 15:45:00,45.34,45.41,45.33,45.39,119324.0,37.636,37.6941,37.6277,37.6775,119324.0
2018-02-01 15:50:00,45.4,45.46,45.36,45.37,144011.0,37.6858,37.7356,37.6526,37.6609,144011.0
2018-02-01 15:55:00,45.36,45.47,45.36,45.45,379467.0,37.6526,37.7439,37.6526,37.7273,379467.0
2018-02-02 09:30:00,45.01,45.28,44.87,45.0,609947.0,37.3621,37.5862,37.2459,37.3538,609947.0
2018-02-02 09:35:00,45.0,45.17,45.0,45.05,121328.0,37.3538,37.4949,37.3538,37.3953,121328.0
2018-02-02 09:40:00,45.04,45.09,45.01,45.02,208464.0,37.387,37.4285,37.3621,37.3704,208464.0
2018-02-02 09:45:00,45.03,45.09,45.01,45.07,204050.0,37.3787,37.4285,37.3621,37.4119,204050.0
2018-02-02 09:50:00,45.06,45.09,44.98,45.02,342930.0,37.4036,37.4285,37.3372,37.3704,342930.0
2018-02-02 09:55:00,45.01,45.06,45.0,45.03,131058.0,37.3621,37.4036,37.3538,37.3787,131058.0
2018-02-02 10:00:00,45.02,45.05,44.99,45.02,456697.0,37.3704,37.3953,37.3455,37.3704,456697.0
2018-02-02 10:05:00,45.02,45.02,44.84,44.85,266712.0,37.3704,37.3704,37.221,37.2293,266712.0
2018-02-02 10:10:00,44.86,44.86,44.74,44.84,343307.0,37.2376,37.2376,37.138,37.221,343307.0
2018-02-02 10:15:00,44.84,44.88,44.81,44.85,104863.0,37.221,37.2542,37.1961,37.2293,104863.0
2018-02-02 10:20:00,44.86,44.88,44.77,44.83,74504.0,37.2376,37.2542,37.1629,37.2127,74504.0
2018-02-02 10:25:00,44.84,44.88,44.81,44.83,123771.0,37.221,37.2542,37.1961,37.2127,123771.0
2018-02-02 10:30:00,44.84,44.87,44.77,44.84,95609.0,37.221,37.2459,37.1629,37.221,95609.0
2018-02-02 10:35:00,44.84,45.03,44.83,45.03,102945.0,37.221,37.3787,37.2127,37.3787,102945.0
2018-02-02 10:40:00,45.03,45.07,45.02,45.04,71933.0,37.3787,37.4119,37.3704,37.387,71933.0
2018-02-02 10:45:00,45.04,45.12,45.01,45.11,89133.0,37.387,37.4534,37.3621,37.4451,89133.0
2018-02-02 10:50:00,45.11,45.21,45.09,45.21,128498.0,37.4451,37.5281,37.4285,37.5281,128498.0
2018-02-02 10:55:00,45.22,45.25,45.18,45.24,81124.0,37.5364,37.5613,37.5032,37.553,81124.0
2018-02-02 11:00:00,45.23,45.25,45.18,45.19,141881.0,37.5447,37.5613,37.5032,37.5115,141881.0
2018-02-02 11:05:00,45.19,45.24,45.18,45.2,127253.0,37.5115,37.553,37.5032,37.5198,127253.0
2018-02-02 11:10:00,45.2,45.29,45.19,45.28,51193.0,37.5198,37.5945,37.5115,37.5862,51193.0
2018-02-02 11:15:00,45.28,45.32,45.13,45.15,157841.0,37.5862,37.6194,37.4617,37.4783,157841.0
2018-02-02 11:20:00,45.14,45.16,45.09,45.1,60246.0,37.47,37.4866,37.4285,37.4368,60246.0
2018-02-02 11:25:00,45.09,45.16,45.08,45.11,68155.0,37.4285,37.4866,37.4202,37.4451,68155.0
2018-02-02 11:30:00,45.12,45.14,45.07,45.08,53586.0,37.4534,37.47,37.4119,37.4202,53586.0
2018-02-02 11:35:00,45.08,45.14,45.05,45.11,80015.0,37.4202,37.47,37.3953,37.4451,80015.0
2018-02-02 11:40:00,45.12,45.15,45.06,45.07,41287.0,37.4534,37.4783,37.4036,37.4119,41287.0
2018-02-02 11:45:00,45.07,45.16,45.05,45.12,56326.0,37.4119,37.4866,37.3953,37.4534,56326.0
2018-02-02 11:50:00,45.11,45.19,45.1,45.18,39494.0,37.4451,37.5115,37.4368,37.5032,39494.0
2018-02-02 11:55:00,45.18,45.2,45.07,45.07,231520.0,37.5032,37.5198,37.4119,37.4119,231520.0
2018-02-02 12:00:00,45.07,45.08,44.98,45.0,66514.0,37.4119,37.4202,37.3372,37.3538,66514.0
2018-02-02 12:05:00,45.0,45.01,44.95,45.0,127736.0,37.3538,37.3621,37.3123,37.3538,127736.0
2018-02-02 12:10:00,45.0,45.05,44.96,45.05,86222.0,37.3538,37.3953,37.3206,37.3953,86222.0
2018-02-02 12:15:00,45.04,45.09,45.04,45.09,90563.0,37.387,37.4285,37.387,37.4285,90563.0
2018-02-02 12:20:00,45.08,45.1,45.05,45.09,244564.0,37.4202,37.4368,37.3953,37.4285,244564.0
2018-02-02 12:25:00,45.09,45.24,45.08,45.23,583932.0,37.4285,37.553,37.4202,37.5447,583932.0
2018-02-02 12:30:00,45.23,45.24,45.09,45.11,119461.0,37.5447,37.553,37.4285,37.4451,119461.0
2018-02-02 12:35:00,45.11,45.17,45.09,45.09,74843.0,37.4451,37.4949,37.4285,37.4285,74843.0
2018-02-02 12:40:00,45.09,45.12,45.07,45.12,89119.0,37.4285,37.4534,37.4119,37.4534,89119.0
2018-02-02 12:45:00,45.12,45.12,45.04,45.07,43688.0,37.4534,37.4534,37.387,37.4119,43688.0
2018-02-02 12:50:00,45.07,45.08,44.98,44.98,72867.0,37.4119,37.4202,37.3372,37.3372,72867.0
2018-02-02 12:55:00,44.99,45.08,44.98,45.0,53951.0,37.3455,37.4202,37.3372,37.3538,53951.0
2018-02-02 13:00:00,45.0,45.02,44.96,44.99,49001.0,37.3538,37.3704,37.3206,37.3455,49001.0
2018-02-02 13:05:00,44.98,45.01,44.98,45.0,33129.0,37.3372,37.3621,37.3372,37.3538,33129.0
2018-02-02 13:10:00,44.99,45.07,44.95,45.07,70948.0,37.3455,37.4119,37.3123,37.4119,70948.0
2018-02-02 13:15:00,45.06,45.12,45.05,45.1,54047.0,37.4036,37.4534,37.3953,37.4368,54047.0
2018-02-02 13:20:00,45.1,45.11,44.99,45.0,173535.0,37.4368,37.4451,37.3455,37.3538,173535.0
2018-02-02 13:25:00,45.01,45.06,44.98,45.04,55494.0,37.3621,37.4036,37.3372,37.387,55494.0
2018-02-02 13:30:00,45.04,45.11,45.03,45.1,37419.0,37.387,37.4451,37.3787,37.4368,37419.0
2018-02-02 13:35:00,45.09,45.13,45.09,45.09,52695.0,37.4285,37.4617,37.4285,37.4285,52695.0
2018-02-02 13:40:00,45.09,45.1,44.98,45.02,63200.0,37.4285,37.4368,37.3372,37.3704,63200.0
2018-02-02 13:45:00,45.03,45.05,44.98,44.99,40542.0,37.3787,37.3953,37.3372,37.3455,40542.0
2018-02-02 13:50:00,44.98,45.05,44.98,45.04,54093.0,37.3372,37.3953,37.3372,37.387,54093.0
2018-02-02 13:55:00,45.04,45.08,44.98,45.0,110690.0,37.387,37.4202,37.3372,37.3538,110690.0
2018-02-02 14:00:00,45.0,45.0,44.88,44.89,74178.0,37.3538,37.3538,37.2542,37.2625,74178.0
2018-02-02 14:05:00,44.89,44.92,44.84,44.84,66653.0,37.2625,37.2874,37.221,37.221,66653.0
2018-02-02 14:10:00,44.85,44.85,44.81,44.83,102933.0,37.2293,37.2293,37.1961,37.2127,102933.0
2018-02-02 14:15:00,44.83,44.84,44.75,44.8,74824.0,37.2127,37.221,37.1463,37.1878,74824.0
2018-02-02 14:20:00,44.8,44.82,44.74,44.79,71401.0,37.1878,37.2044,37.138,37.1795,71401.0
2018-02-02 14:25:00,44.8,44.8,44.65,44.69,142128.0,37.1878,37.1878,37.0633,37.0965,142128.0
2018-02-02 14:30:00,44.69,44.77,44.68,44.77,79100.0,37.0965,37.1629,37.0882,37.1629,79100.0
2018-02-02 14:35:00,44.77,44.79,44.71,44.73,215367.0,37.1629,37.1795,37.1131,37.1297,215367.0
2018-02-02 14:40:00,44.73,44.76,44.7,44.76,69107.0,37.1297,37.1546,37.1048,37.1546,69107.0
2018-02-02 14:45:00,44.76,44.76,44.68,44.69,102496.0,37.1546,37.1546,37.0882,37.0965,102496.0
2018-02-02 14:50:00,44.7,44.7,44.62,44.66,85488.0,37.1048,37.1048,37.0384,37.0716,85488.0
2018-02-02 14:55:00,44.66,44.66,44.59,44.6,78686.0,37.0716,37.0716,37.0135,37.0218,78686.0
2018-02-02 15:00:00,44.61,44.63,44.55,44.59,103429.0,37.0301,37.0467,36.9803,37.0135,103429.0
2018-02-02 15:05:00,44.59,44.59,44.45,44.45,123658.0,37.0135,37.0135,36.8973,36.8973,123658.0
2018-02-02 15:10:00,44.46,44.59,44.45,44.55,109095.0,36.9056,37.0135,36.8973,36.9803,109095.0
2018-02-02 15:15:00,44.56,44.63,44.54,44.57,76650.0,36.9886,37.0467,36.972,36.9969,76650.0
2018-02-02 15:20:00,44.58,44.61,44.57,44.58,67704.0,37.0052,37.0301,36.9969,37.0052,67704.0
2018-02-02 15:25:00,44.58,44.61,44.52,44.53,84196.0,37.0052,37.0301,36.9554,36.9637,84196.0
2018-02-02 15:30:00,44.53,44.53,44.45,44.53,176028.0,36.9637,36.9637,36.8973,36.9637,176028.0
2018-02-02 15:35:00,44.54,44.6,44.51,44.58,129497.0,36.972,37.0218,36.9471,37.0052,129497.0
2018-02-02 15:40:00,44.58,44.58,44.46,44.48,108283.0,37.0052,37.0052,36.9056,36.9222,108283.0
2018-02-02 15:45:00,44.48,44.54,44.46,44.5,297531.0,36.9222,36.972,36.9056,36.9388,297531.0
2018-02-02 15:50:00,44.51,44.58,44.5,44.58,313920.0,36.9471,37.0052,36.9388,37.0052,313920.0
2018-02-02 15:55:00,44.57,44.58,44.48,44.48,390093.0,36.9969,37.0052,36.9222,36.9222,390093.0
2018-02-05 09:30:00,44.05,44.23,43.98,44.23,514315.0,36.5652,36.7146,36.5071,36.7146,514315.0
2018-02-05 09:35:00,44.23,44.32,44.11,44.15,209916.0,36.7146,36.7893,36.615,36.6482,209916.0
2018-02-05 09:40:00,44.15,44.24,44.1,44.15,202494.0,36.6482,36.7229,36.6067,36.6482,202494.0
2018-02-05 09:45:00,44.14,44.34,44.13,44.33,313480.0,36.6399,36.8059,36.6316,36.7976,313480.0
2018-02-05 09:50:00,44.33,44.44,44.3,44.4,151820.0,36.7976,36.889,36.7727,36.8558,151820.0
2018-02-05 09:55:00,44.41,44.48,44.4,44.45,119087.0,36.8641,36.9222,36.8558,36.8973,119087.0
2018-02-05 10:00:00,44.44,44.52,44.38,44.51,103041.0,36.889,36.9554,36.8392,36.9471,103041.0
2018-02-05 10:05:00,44.5,44.6,44.46,44.59,83426.0,36.9388,37.0218,36.9056,37.0135,83426.0
2018-02-05 10:10:00,44.59,44.72,44.59,44.71,88308.0,37.0135,37.1214,37.0135,37.1131,88308.0
2018-02-05 10:15:00,44.72,44.72,44.6,44.63,140377.0,37.1214,37.1214,37.0218,37.0467,140377.0
2018-02-05 10:20:00,44.63,44.75,44.61,44.74,116992.0,37.0467,37.1463,37.0301,37.138,116992.0
2018-02-05 10:25:00,44.75,44.81,44.66,44.68,94499.0,37.1463,37.1961,37.0716,37.0882,94499.0
2018-02-05 10:30:00,44.67,44.68,44.53,44.54,75868.0,37.0799,37.0882,36.9637,36.972,75868.0
2018-02-05 10:35:00,44.53,44.57,44.5,44.51,68181.0,36.9637,36.9969,36.9388,36.9471,68181.0
2018-02-05 10:40:00,44.51,44.6,44.49,44.6,142976.0,36.9471,37.0218,36.9305,37.0218,142976.0
2018-02-05 10:45:00,44.59,44.67,44.58,44.6,69641.0,37.0135,37.0799,37.0052,37.0218,69641.0
2018-02-05 10:50:00,44.59,44.59,44.52,44.54,51268.0,37.0135,37.0135,36.9554,36.972,51268.0
2018-02-05 10:55:00,44.54,44.63,44.54,44.57,64149.0,36.972,37.0467,36.972,36.9969,64149.0
2018-02-05 11:00:00,44.58,44.62,44.55,44.59,41185.0,37.0052,37.0384,36.9803,37.0135,41185.0
2018-02-05 11:05:00,44.59,44.63,44.57,44.59,23649.0,37.0135,37.0467,36.9969,37.0135,23649.0
2018-02-05 11:10:00,44.58,44.62,44.55,44.56,24587.0,37.0052,37.0384,36.9803,36.9886,24587.0
2018-02-05 11:15:00,44.55,44.59,44.46,44.46,47138.0,36.9803,37.0135,36.9056,36.9056,47138.0
2018-02-05 11:20:00,44.46,44.49,44.41,44.47,72903.0,36.9056,36.9305,36.8641,36.9139,72903.0
2018-02-05 11:25:00,44.48,44.52,44.45,44.46,29573.0,36.9222,36.9554,36.8973,36.9056,29573.0
2018-02-05 11:30:00,44.46,44.46,44.4,44.45,46518.0,36.9056,36.9056,36.8558,36.8973,46518.0
2018-02-05 11:35:00,44.45,44.45,44.41,44.44,25208.0,36.8973,36.8973,36.8641,36.889,25208.0
2018-02-05 11:40:00,44.44,44.45,44.38,44.38,46812.0,36.889,36.8973,36.8392,36.8392,46812.0
2018-02-05 11:45:00,44.39,44.4,44.35,44.36,43523.0,36.8475,36.8558,36.8142,36.8226,43523.0
2018-02-05 11:50:00,44.35,44.37,44.33,44.36,80210.0,36.8142,36.8309,36.7976,36.8226,80210.0
2018-02-05 11:55:00,44.36,44.45,44.35,44.45,30370.0,36.8226,36.8973,36.8142,36.8973,30370.0
2018-02-05 12:00:00,44.44,44.45,44.35,44.36,39325.0,36.889,36.8973,36.8142,36.8226,39325.0
2018-02-05 12:05:00,44.35,44.37,44.27,44.29,40705.0,36.8142,36.8309,36.7478,36.7644,40705.0
2018-02-05 12:10:00,44.28,44.31,44.26,44.27,35273.0,36.7561,36.781,36.7395,36.7478,35273.0
2018-02-05 12:15:00,44.27,44.27,44.18,44.2,58920.0,36.7478,36.7478,36.6731,36.6897,58920.0
2018-02-05 12:20:00,44.2,44.25,44.19,44.22,129111.0,36.6897,36.7312,36.6814,36.7063,129111.0
2018-02-05 12:25:00,44.22,44.33,44.21,44.27,96816.0,36.7063,36.7976,36.698,36.7478,96816.0
2018-02-05 12:30:00,44.26,44.35,44.26,44.32,29414.0,36.7395,36.8142,36.7395,36.7893,29414.0
2018-02-05 12:35:00,44.31,44.32,44.23,44.24,27032.0,36.781,36.7893,36.7146,36.7229,27032.0
2018-02-05 12:40:00,44.23,44.33,44.23,44.33,38175.0,36.7146,36.7976,36.7146,36.7976,38175.0
2018-02-05 12:45:00,44.32,44.36,44.26,44.34,40528.0,36.7893,36.8226,36.7395,36.8059,40528.0
2018-02-05 12:50:00,44.34,44.39,44.32,44.33,24557.0,36.8059,36.8475,36.7893,36.7976,24557.0
2018-02-05 12:55:00,44.33,44.37,44.28,44.29,32512.0,36.7976,36.8309,36.7561,36.7644,32512.0
2018-02-05 13:00:00,44.28,44.28,44.16,44.18,95124.0,36.7561,36.7561,36.6565,36.6731,95124.0
2018-02-05 13:05:00,44.17,44.23,44.13,44.14,33088.0,36.6648,36.7146,36.6316,36.6399,33088.0
2018-02-05 13:10:00,44.14,44.19,44.11,44.13,47157.0,36.6399,36.6814,36.615,36.6316,47157.0
2018-02-05 13:15:00,44.14,44.16,44.03,44.04,46777.0,36.6399,36.6565,36.5486,36.5569,46777.0
2018-02-05 13:20:00,44.04,44.07,44.01,44.06,37072.0,36.5569,36.5818,36.532,36.5735,37072.0
2018-02-05 13:25:00,44.05,44.09,44.0,44.06,106780.0,36.5652,36.5984,36.5237,36.5735,106780.0
2018-02-05 13:30:00,44.07,44.14,44.04,44.06,39494.0,36.5818,36.6399,36.5569,36.5735,39494.0
2018-02-05 13:35:00,44.06,44.07,44.0,44.01,114085.0,36.5735,36.5818,36.5237,36.532,114085.0
2018-02-05 13:40:00,44.01,44.05,43.99,44.01,73491.0,36.532,36.5652,36.5154,36.532,73491.0
2018-02-05 13:45:00,44.01,44.04,43.99,44.01,145011.0,36.532,36.5569,36.5154,36.532,145011.0
2018-02-05 13:50:00,44.01,44.12,44.0,44.1,31133.0,36.532,36.6233,36.5237,36.6067,31133.0
2018-02-05 13:55:00,44.1,44.23,44.1,44.22,64176.0,36.6067,36.7146,36.6067,36.7063,64176.0
2018-02-05 14:00:00,44.22,44.23,44.13,44.14,56840.0,36.7063,36.7146,36.6316,36.6399,56840.0
2018-02-05 14:05:00,44.15,44.16,44.09,44.1,39395.0,36.6482,36.6565,36.5984,36.6067,39395.0
2018-02-05 14:10:00,44.11,44.14,44.08,44.12,50569.0,36.615,36.6399,36.5901,36.6233,50569.0
2018-02-05 14:15:00,44.11,44.12,44.03,44.05,134100.0,36.615,36.6233,36.5486,36.5652,134100.0
2018-02-05 14:20:00,44.06,44.06,43.96,43.96,190190.0,36.5735,36.5735,36.4905,36.4905,190190.0
2018-02-05 14:25:00,43.97,43.99,43.92,43.94,166785.0,36.4988,36.5154,36.4573,36.4739,166785.0
2018-02-05 14:30:00,43.93,43.96,43.84,43.86,93515.0,36.4656,36.4905,36.3909,36.4075,93515.0
2018-02-05 14:35:00,43.86,43.91,43.82,43.88,167386.0,36.4075,36.449,36.3743,36.4241,167386.0
2018-02-05 14:40:00,43.89,43.94,43.85,43.88,78420.0,36.4324,36.4739,36.3992,36.4241,78420.0
2018-02-05 14:45:00,43.88,43.9,43.76,43.78,92103.0,36.4241,36.4407,36.3245,36.3411,92103.0
2018-02-05 14:50:00,43.78,43.78,43.7,43.71,100987.0,36.3411,36.3411,36.2747,36.283,100987.0
2018-02-05 14:55:00,43.7,43.73,43.57,43.64,421446.0,36.2747,36.2996,36.1668,36.2249,421446.0
2018-02-05 15:00:00,43.64,43.66,43.44,43.46,221276.0,36.2249,36.2415,36.0589,36.0755,221276.0
2018-02-05 15:05:00,43.46,43.49,43.13,43.14,259280.0,36.0755,36.1004,35.8015,35.8098,259280.0
2018-02-05 15:10:00,43.13,43.51,43.1,43.49,239266.0,35.8015,36.117,35.7766,36.1004,239266.0
2018-02-05 15:15:00,43.49,43.74,43.48,43.55,176238.0,36.1004,36.3079,36.0921,36.1502,176238.0
2018-02-05 15:20:00,43.56,43.64,43.38,43.62,137280.0,36.1585,36.2249,36.0091,36.2083,137280.0
2018-02-05 15:25:00,43.63,43.68,43.56,43.68,169562.0,36.2166,36.2581,36.1585,36.2581,169562.0
2018-02-05 15:30:00,43.67,43.75,43.43,43.54,285593.0,36.2498,36.3162,36.0506,36.1419,285593.0
2018-02-05 15:35:00,43.54,43.56,43.32,43.37,215935.0,36.1419,36.1585,35.9593,36.0008,215935.0
2018-02-05 15:40:00,43.37,43.42,43.23,43.35,281400.0,36.0008,36.0423,35.8846,35.9842,281400.0
2018-02-05 15:45:00,43.34,43.35,43.1,43.11,355194.0,35.9759,35.9842,35.7766,35.7849,355194.0
2018-02-05 15:50:00,43.1,43.17,43.0,43.01,462253.0,35.7766,35.8348,35.6936,35.7019,462253.0
2018-02-05 15:55:00,43.02,43.04,42.81,42.83,840941.0,35.7102,35.7268,35.5359,35.5525,840941.0
2018-02-06 09:30:00,42.27,42.55,42.1,42.55,682444.0,35.0877,35.3201,34.9466,35.3201,682444.0
2018-02-06 09:35:00,42.55,42.95,42.55,42.91,418498.0,35.3201,35.6521,35.3201,35.6189,418498.0
2018-02-06 09:40:00,42.92,42.93,42.77,42.79,353127.0,35.6272,35.6355,35.5027,35.5193,353127.0
2018-02-06 09:45:00,42.79,42.89,42.75,42.78,252722.0,35.5193,35.6023,35.4861,35.511,252722.0
2018-02-06 09:50:00,42.78,43.05,42.76,43.05,248356.0,35.511,35.7351,35.4944,35.7351,248356.0
2018-02-06 09:55:00,43.05,43.16,42.75,42.83,273142.0,35.7351,35.8264,35.4861,35.5525,273142.0
2018-02-06 10:00:00,42.83,43.04,42.82,43.03,267001.0,35.5525,35.7268,35.5442,35.7185,267001.0
2018-02-06 10:05:00,43.03,43.13,42.87,42.89,275793.0,35.7185,35.8015,35.5857,35.6023,275793.0
2018-02-06 10:10:00,42.87,43.02,42.77,42.81,299681.0,35.5857,35.7102,35.5027,35.5359,299681.0
2018-02-06 10:15:00,42.8,42.84,42.54,42.63,150480.0,35.5276,35.5608,35.3118,35.3865,150480.0
2018-02-06 10:20:00,42.63,42.77,42.4,42.49,256302.0,35.3865,35.5027,35.1956,35.2703,256302.0
2018-02-06 10:25:00,42.49,42.6,42.4,42.55,207279.0,35.2703,35.3616,35.1956,35.3201,207279.0
2018-02-06 10:30:00,42.56,42.59,42.4,42.42,189452.0,35.3284,35.3533,35.1956,35.2122,189452.0
2018-02-06 10:35:00,42.42,42.43,42.25,42.42,190997.0,35.2122,35.2205,35.0711,35.2122,190997.0
2018-02-06 10:40:00,42.4,42.66,42.4,42.64,253592.0,35.1956,35.4114,35.1956,35.3948,253592.0
2018-02-06 10:45:00,42.64,42.88,42.63,42.8,189484.0,35.3948,35.594,35.3865,35.5276,189484.0
2018-02-06 10:50:00,42.8,43.04,42.73,43.0,216828.0,35.5276,35.7268,35.4695,35.6936,216828.0
2018-02-06 10:55:00,43.01,43.01,42.8,42.8,158715.0,35.7019,35.7019,35.5276,35.5276,158715.0
2018-02-06 11:00:00,42.81,42.81,42.7,42.75,226461.0,35.5359,35.5359,35.4446,35.4861,226461.0
2018-02-06 11:05:00,42.75,42.85,42.66,42.74,146562.0,35.4861,35.5691,35.4114,35.4778,146562.0
2018-02-06 11:10:00,42.75,42.81,42.67,42.73,185095.0,35.4861,35.5359,35.4197,35.4695,185095.0
2018-02-06 11:15:00,42.73,42.85,42.69,42.83,168312.0,35.4695,35.5691,35.4363,35.5525,168312.0
2018-02-06 11:20:00,42.84,42.92,42.82,42.83,126865.0,35.5608,35.6272,35.5442,35.5525,126865.0
2018-02-06 11:25:00,42.81,42.85,42.74,42.78,114954.0,35.5359,35.5691,35.4778,35.511,114954.0
2018-02-06 11:30:00,42.78,42.79,42.65,42.68,170989.0,35.511,35.5193,35.4031,35.428,170989.0
2018-02-06 11:35:00,42.68,42.79,42.66,42.79,142738.0,35.428,35.5193,35.4114,35.5193,142738.0
2018-02-06 11:40:00,42.78,42.88,42.76,42.86,78562.0,35.511,35.594,35.4944,35.5774,78562.0
2018-02-06 11:45:00,42.86,42.92,42.82,42.91,117845.0,35.5774,35.6272,35.5442,35.6189,117845.0
2018-02-06 11:50:00,42.91,43.06,42.91,43.0,87434.0,35.6189,35.7434,35.6189,35.6936,87434.0
2018-02-06 11:55:00,43.0,43.07,42.98,42.98,78519.0,35.6936,35.7517,35.677,35.677,78519.0
2018-02-06 12:00:00,42.98,43.09,42.98,43.03,86093.0,35.677,35.7683,35.677,35.7185,86093.0
2018-02-06 12:05:00,43.03,43.16,43.03,43.14,65491.0,35.7185,35.8264,35.7185,35.8098,65491.0
2018-02-06 12:10:00,43.13,43.17,43.05,43.17,58834.0,35.8015,35.8348,35.7351,35.8348,58834.0
2018-02-06 12:15:00,43.17,43.26,43.06,43.09,47708.0,35.8348,35.9095,35.7434,35.7683,47708.0
2018-02-06 12:20:00,43.1,43.13,43.03,43.08,49756.0,35.7766,35.8015,35.7185,35.76,49756.0
2018-02-06 12:25:00,43.08,43.25,43.08,43.24,43447.0,35.76,35.9012,35.76,35.8929,43447.0
2018-02-06 12:30:00,43.24,43.34,43.24,43.26,95152.0,35.8929,35.9759,35.8929,35.9095,95152.0
2018-02-06 12:35:00,43.25,43.41,43.19,43.41,60290.0,35.9012,36.034,35.8514,36.034,60290.0
2018-02-06 12:40:00,43.41,43.41,43.24,43.24,46271.0,36.034,36.034,35.8929,35.8929,46271.0
2018-02-06 12:45:00,43.25,43.26,43.14,43.17,66657.0,35.9012,35.9095,35.8098,35.8348,66657.0
2018-02-06 12:50:00,43.17,43.17,43.05,43.05,62756.0,35.8348,35.8348,35.7351,35.7351,62756.0
2018-02-06 12:55:00,43.06,43.14,43.03,43.14,62403.0,35.7434,35.8098,35.7185,35.8098,62403.0
2018-02-06 13:00:00,43.14,43.14,42.95,43.02,82170.0,35.8098,35.8098,35.6521,35.7102,82170.0
2018-02-06 13:05:00,43.03,43.06,42.92,42.94,57716.0,35.7185,35.7434,35.6272,35.6438,57716.0
2018-02-06 13:10:00,42.93,43.1,42.91,43.08,64217.0,35.6355,35.7766,35.6189,35.76,64217.0
2018-02-06 13:15:00,43.09,43.13,43.06,43.12,44256.0,35.7683,35.8015,35.7434,35.7932,44256.0
2018-02-06 13:20:00,43.11,43.19,43.07,43.08,63415.0,35.7849,35.8514,35.7517,35.76,63415.0
2018-02-06 13:25:00,43.07,43.15,43.07,43.12,69013.0,35.7517,35.8181,35.7517,35.7932,69013.0
2018-02-06 13:30:00,43.12,43.13,42.97,42.99,109283.0,35.7932,35.8015,35.6687,35.6853,109283.0
2018-02-06 13:35:00,42.99,43.11,42.98,43.07,107798.0,35.6853,35.7849,35.677,35.7517,107798.0
2018-02-06 13:40:00,43.07,43.09,42.98,43.0,52962.0,35.7517,35.7683,35.677,35.6936,52962.0
2018-02-06 13:45:00,43.0,43.02,42.93,42.94,63115.0,35.6936,35.7102,35.6355,35.6438,63115.0
2018-02-06 13:50:00,42.93,42.94,42.87,42.91,61310.0,35.6355,35.6438,35.5857,35.6189,61310.0
2018-02-06 13:55:00,42.91,42.94,42.87,42.9,59026.0,35.6189,35.6438,35.5857,35.6106,59026.0
2018-02-06 14:00:00,42.9,42.99,42.89,42.96,91893.0,35.6106,35.6853,35.6023,35.6604,91893.0
2018-02-06 14:05:00,42.97,42.97,42.85,42.85,111932.0,35.6687,35.6687,35.5691,35.5691,111932.0
2018-02-06 14:10:00,42.86,43.04,42.84,43.0,118819.0,35.5774,35.7268,35.5608,35.6936,118819.0
2018-02-06 14:15:00,43.0,43.0,42.84,42.85,84341.0,35.6936,35.6936,35.5608,35.5691,84341.0
2018-02-06 14:20:00,42.84,42.9,42.82,42.85,69608.0,35.5608,35.6106,35.5442,35.5691,69608.0
2018-02-06 14:25:00,42.86,42.91,42.84,42.91,48239.0,35.5774,35.6189,35.5608,35.6189,48239.0
2018-02-06 14:30:00,42.9,43.0,42.86,43.0,50223.0,35.6106,35.6936,35.5774,35.6936,50223.0
2018-02-06 14:35:00,43.0,43.15,43.0,43.07,136707.0,35.6936,35.8181,35.6936,35.7517,136707.0
2018-02-06 14:40:00,43.08,43.11,43.04,43.11,62711.0,35.76,35.7849,35.7268,35.7849,62711.0
2018-02-06 14:45:00,43.11,43.28,43.09,43.26,108485.0,35.7849,35.9261,35.7683,35.9095,108485.0
2018-02-06 14:50:00,43.27,43.31,43.19,43.31,102621.0,35.9178,35.951,35.8514,35.951,102621.0
2018-02-06 14:55:00,43.31,43.43,43.29,43.41,134358.0,35.951,36.0506,35.9344,36.034,134358.0
2018-02-06 15:00:00,43.4,43.58,43.4,43.56,167835.0,36.0257,36.1751,36.0257,36.1585,167835.0
2018-02-06 15:05:00,43.56,43.7,43.54,43.65,151021.0,36.1585,36.2747,36.1419,36.2332,151021.0
2018-02-06 15:10:00,43.64,43.64,43.42,43.42,104196.0,36.2249,36.2249,36.0423,36.0423,104196.0
2018-02-06 15:15:00,43.42,43.49,43.36,43.38,114132.0,36.0423,36.1004,35.9925,36.0091,114132.0
2018-02-06 15:20:00,43.38,43.46,43.3,43.33,124020.0,36.0091,36.0755,35.9427,35.9676,124020.0
2018-02-06 15:25:00,43.33,43.51,43.33,43.5,96988.0,35.9676,36.117,35.9676,36.1087,96988.0
2018-02-06 15:30:00,43.51,43.6,43.38,43.54,134881.0,36.117,36.1917,36.0091,36.1419,134881.0
2018-02-06 15:35:00,43.55,43.64,43.51,43.62,100343.0,36.1502,36.2249,36.117,36.2083,100343.0
2018-02-06 15:40:00,43.62,43.66,43.53,43.53,146530.0,36.2083,36.2415,36.1336,36.1336,146530.0
2018-02-06 15:45:00,43.54,43.55,43.4,43.4,161831.0,36.1419,36.1502,36.0257,36.0257,161831.0
2018-02-06 15:50:00,43.4,43.45,43.31,43.42,266062.0,36.0257,36.0672,35.951,36.0423,266062.0
2018-02-06 15:55:00,43.42,43.59,43.37,43.59,538110.0,36.0423,36.1834,36.0008,36.1834,538110.0
2018-02-07 09:30:00,42.99,42.99,42.6,42.69,362756.0,35.6853,35.6853,35.3616,35.4363,362756.0
2018-02-07 09:35:00,42.7,42.88,42.64,42.82,182166.0,35.4446,35.594,35.3948,35.5442,182166.0
2018-02-07 09:40:00,42.82,42.95,42.81,42.91,233020.0,35.5442,35.6521,35.5359,35.6189,233020.0
2018-02-07 09:45:00,42.9,42.97,42.71,42.79,256470.0,35.6106,35.6687,35.4529,35.5193,256470.0
2018-02-07 09:50:00,42.78,42.9,42.77,42.89,284352.0,35.511,35.6106,35.5027,35.6023,284352.0
2018-02-07 09:55:00,42.9,42.92,42.85,42.86,202150.0,35.6106,35.6272,35.5691,35.5774,202150.0
2018-02-07 10:00:00,42.85,42.86,42.76,42.79,90600.0,35.5691,35.5774,35.4944,35.5193,90600.0
2018-02-07 10:05:00,42.8,42.92,42.8,42.85,107153.0,35.5276,35.6272,35.5276,35.5691,107153.0
2018-02-07 10:10:00,42.84,42.9,42.79,42.89,179746.0,35.5608,35.6106,35.5193,35.6023,179746.0
2018-02-07 10:15:00,42.88,42.93,42.76,42.76,123003.0,35.594,35.6355,35.4944,35.4944,123003.0
2018-02-07 10:20:00,42.77,42.8,42.66,42.66,141725.0,35.5027,35.5276,35.4114,35.4114,141725.0
2018-02-07 10:25:00,42.67,42.69,42.57,42.58,109128.0,35.4197,35.4363,35.3367,35.345,109128.0
2018-02-07 10:30:00,42.58,42.59,42.47,42.55,142018.0,35.345,35.3533,35.2537,35.3201,142018.0
2018-02-07 10:35:00,42.55,42.62,42.53,42.61,100727.0,35.3201,35.3782,35.3035,35.3699,100727.0
2018-02-07 10:40:00,42.62,42.64,42.59,42.6,85460.0,35.3782,35.3948,35.3533,35.3616,85460.0
2018-02-07 10:45:00,42.59,42.71,42.59,42.68,73431.0,35.3533,35.4529,35.3533,35.428,73431.0
2018-02-07 10:50:00,42.69,42.72,42.68,42.69,62577.0,35.4363,35.4612,35.428,35.4363,62577.0
2018-02-07 10:55:00,42.69,42.72,42.63,42.65,99826.0,35.4363,35.4612,35.3865,35.4031,99826.0
2018-02-07 11:00:00,42.65,42.67,42.61,42.66,86497.0,35.4031,35.4197,35.3699,35.4114,86497.0
2018-02-07 11:05:00,42.66,42.75,42.66,42.73,70641.0,35.4114,35.4861,35.4114,35.4695,70641.0
2018-02-07 11:10:00,42.73,42.78,42.7,42.78,75490.0,35.4695,35.511,35.4446,35.511,75490.0
2018-02-07 11:15:00,42.78,42.81,42.75,42.76,98375.0,35.511,35.5359,35.4861,35.4944,98375.0
2018-02-07 11:20:00,42.76,42.83,42.73,42.83,369137.0,35.4944,35.5525,35.4695,35.5525,369137.0
2018-02-07 11:25:00,42.83,42.89,42.82,42.83,199719.0,35.5525,35.6023,35.5442,35.5525,199719.0
2018-02-07 11:30:00,42.84,42.88,42.74,42.85,213057.0,35.5608,35.594,35.4778,35.5691,213057.0
2018-02-07 11:35:00,42.84,42.88,42.81,42.88,87007.0,35.5608,35.594,35.5359,35.594,87007.0
2018-02-07 11:40:00,42.87,42.92,42.83,42.91,170085.0,35.5857,35.6272,35.5525,35.6189,170085.0
2018-02-07 11:45:00,42.92,42.93,42.86,42.87,108263.0,35.6272,35.6355,35.5774,35.5857,108263.0
2018-02-07 11:50:00,42.87,42.92,42.84,42.86,110274.0,35.5857,35.6272,35.5608,35.5774,110274.0
2018-02-07 11:55:00,42.84,42.86,42.78,42.86,72005.0,35.5608,35.5774,35.511,35.5774,72005.0
2018-02-07 12:00:00,42.87,42.87,42.79,42.8,42333.0,35.5857,35.5857,35.5193,35.5276,42333.0
2018-02-07 12:05:00,42.8,42.86,42.78,42.85,55410.0,35.5276,35.5774,35.511,35.5691,55410.0
2018-02-07 12:10:00,42.85,42.89,42.84,42.87,50963.0,35.5691,35.6023,35.5608,35.5857,50963.0
2018-02-07 12:15:00,42.86,42.86,42.76,42.81,62939.0,35.5774,35.5774,35.4944,35.5359,62939.0
2018-02-07 12:20:00,42.8,42.8,42.73,42.77,46839.0,35.5276,35.5276,35.4695,35.5027,46839.0
2018-02-07 12:25:00,42.77,42.79,42.72,42.74,55557.0,35.5027,35.5193,35.4612,35.4778,55557.0
2018-02-07 12:30:00,42.73,42.75,42.62,42.63,71961.0,35.4695,35.4861,35.3782,35.3865,71961.0
2018-02-07 12:35:00,42.62,42.63,42.54,42.59,63756.0,35.3782,35.3865,35.3118,35.3533,63756.0
2018-02-07 12:40:00,42.59,42.65,42.56,42.63,61966.0,35.3533,35.4031,35.3284,35.3865,61966.0
2018-02-07 12:45:00,42.63,42.65,42.51,42.52,41739.0,35.3865,35.4031,35.2869,35.2952,41739.0
2018-02-07 12:50:00,42.51,42.57,42.5,42.51,76536.0,35.2869,35.3367,35.2786,35.2869,76536.0
2018-02-07 12:55:00,42.5,42.54,42.49,42.51,51243.0,35.2786,35.3118,35.2703,35.2869,51243.0
2018-02-07 13:00:00,42.51,42.57,42.4,42.41,100190.0,35.2869,35.3367,35.1956,35.2039,100190.0
2018-02-07 13:05:00,42.4,42.41,42.33,42.34,104471.0,35.1956,35.2039,35.1375,35.1458,104471.0
2018-02-07 13:10:00,42.36,42.37,42.18,42.19,107950.0,35.1624,35.1707,35.013,35.0213,107950.0
2018-02-07 13:15:00,42.19,42.37,42.12,42.37,74125.0,35.0213,35.1707,34.9632,35.1707,74125.0
2018-02-07 13:20:00,42.37,42.37,42.19,42.23,89126.0,35.1707,35.1707,35.0213,35.0545,89126.0
2018-02-07 13:25:00,42.25,42.27,42.11,42.21,85882.0,35.0711,35.0877,34.9549,35.0379,85882.0
2018-02-07 13:30:00,42.23,42.3,42.21,42.24,66047.0,35.0545,35.1126,35.0379,35.0628,66047.0
2018-02-07 13:35:00,42.24,42.4,42.23,42.32,58112.0,35.0628,35.1956,35.0545,35.1292,58112.0
2018-02-07 13:40:00,42.32,42.39,42.32,42.38,47014.0,35.1292,35.1873,35.1292,35.179,47014.0
2018-02-07 13:45:00,42.38,42.39,42.25,42.25,98553.0,35.179,35.1873,35.0711,35.0711,98553.0
2018-02-07 13:50:00,42.26,42.26,42.16,42.19,89882.0,35.0794,35.0794,34.9964,35.0213,89882.0
2018-02-07 13:55:00,42.2,42.28,42.16,42.28,75661.0,35.0296,35.096,34.9964,35.096,75661.0
2018-02-07 14:00:00,42.25,42.26,42.09,42.12,107597.0,35.0711,35.0794,34.9383,34.9632,107597.0
2018-02-07 14:05:00,42.11,42.16,42.09,42.09,100710.0,34.9549,34.9964,34.9383,34.9383,100710.0
2018-02-07 14:10:00,42.1,42.22,42.08,42.2,77003.0,34.9466,35.0462,34.93,35.0296,77003.0
2018-02-07 14:15:00,42.2,42.26,42.18,42.26,83977.0,35.0296,35.0794,35.013,35.0794,83977.0
2018-02-07 14:20:00,42.26,42.32,42.25,42.25,68910.0,35.0794,35.1292,35.0711,35.0711,68910.0
2018-02-07 14:25:00,42.25,42.31,42.23,42.3,81918.0,35.0711,35.1209,35.0545,35.1126,81918.0
2018-02-07 14:30:00,42.3,42.31,42.23,42.26,65671.0,35.1126,35.1209,35.0545,35.0794,65671.0
2018-02-07 14:35:00,42.26,42.29,42.24,42.24,60685.0,35.0794,35.1043,35.0628,35.0628,60685.0
2018-02-07 14:40:00,42.24,42.26,42.19,42.23,126533.0,35.0628,35.0794,35.0213,35.0545,126533.0
2018-02-07 14:45:00,42.24,42.26,42.11,42.13,72298.0,35.0628,35.0794,34.9549,34.9715,72298.0
2018-02-07 14:50:00,42.13,42.13,41.99,42.11,159361.0,34.9715,34.9715,34.8553,34.9549,159361.0
2018-02-07 14:55:00,42.11,42.15,42.07,42.15,94385.0,34.9549,34.9881,34.9217,34.9881,94385.0
2018-02-07 15:00:00,42.15,42.29,42.14,42.24,96371.0,34.9881,35.1043,34.9798,35.0628,96371.0
2018-02-07 15:05:00,42.25,42.28,42.22,42.23,102341.0,35.0711,35.096,35.0462,35.0545,102341.0
2018-02-07 15:10:00,42.24,42.28,42.21,42.27,83130.0,35.0628,35.096,35.0379,35.0877,83130.0
2018-02-07 15:15:00,42.28,42.29,42.26,42.26,54105.0,35.096,35.1043,35.0794,35.0794,54105.0
2018-02-07 15:20:00,42.27,42.3,42.22,42.23,87937.0,35.0877,35.1126,35.0462,35.0545,87937.0
2018-02-07 15:25:00,42.22,42.36,42.21,42.3,90259.0,35.0462,35.1624,35.0379,35.1126,90259.0
2018-02-07 15:30:00,42.29,42.31,42.2,42.28,141806.0,35.1043,35.1209,35.0296,35.096,141806.0
2018-02-07 15:35:00,42.29,42.33,42.23,42.23,155480.0,35.1043,35.1375,35.0545,35.0545,155480.0
2018-02-07 15:40:00,42.23,42.27,42.18,42.19,159278.0,35.0545,35.0877,35.013,35.0213,159278.0
2018-02-07 15:45:00,42.18,42.2,42.07,42.14,232752.0,35.013,35.0296,34.9217,34.9798,232752.0
2018-02-07 15:50:00,42.14,42.16,42.01,42.11,298072.0,34.9798,34.9964,34.8719,34.9549,298072.0
2018-02-07 15:55:00,42.12,42.13,41.92,41.93,977941.0,34.9632,34.9715,34.7971,34.8054,977941.0
2018-02-08 09:30:00,42.11,42.12,41.78,41.86,252890.0,34.9549,34.9632,34.6809,34.7473,252890.0
2018-02-08 09:35:00,41.85,41.87,41.77,41.83,146382.0,34.739,34.7556,34.6726,34.7224,146382.0
2018-02-08 09:40:00,41.84,41.86,41.71,41.72,132008.0,34.7307,34.7473,34.6228,34.6311,132008.0
2018-02-08 09:45:00,41.73,41.75,41.58,41.63,209097.0,34.6394,34.656,34.5149,34.5564,209097.0
2018-02-08 09:50:00,41.62,41.63,41.52,41.57,213854.0,34.5481,34.5564,34.4651,34.5066,213854.0
2018-02-08 09:55:00,41.58,41.61,41.49,41.5,199256.0,34.5149,34.5398,34.4402,34.4485,199256.0
2018-02-08 10:00:00,41.5,41.55,41.46,41.5,130940.0,34.4485,34.49,34.4153,34.4485,130940.0
2018-02-08 10:05:00,41.5,41.62,41.49,41.61,289888.0,34.4485,34.5481,34.4402,34.5398,289888.0
2018-02-08 10:10:00,41.6,41.65,41.59,41.64,100569.0,34.5315,34.573,34.5232,34.5647,100569.0
2018-02-08 10:15:00,41.62,41.75,41.62,41.64,135047.0,34.5481,34.656,34.5481,34.5647,135047.0
2018-02-08 10:20:00,41.66,41.68,41.58,41.66,65895.0,34.5813,34.5979,34.5149,34.5813,65895.0
2018-02-08 10:25:00,41.66,41.67,41.52,41.55,37931.0,34.5813,34.5896,34.4651,34.49,37931.0
2018-02-08 10:30:00,41.54,41.59,41.52,41.52,85605.0,34.4817,34.5232,34.4651,34.4651,85605.0
2018-02-08 10:35:00,41.53,41.56,41.41,41.48,57091.0,34.4734,34.4983,34.3738,34.4319,57091.0
2018-02-08 10:40:00,41.48,41.52,41.44,41.44,86606.0,34.4319,34.4651,34.3987,34.3987,86606.0
2018-02-08 10:45:00,41.43,41.45,41.39,41.41,98640.0,34.3904,34.407,34.3572,34.3738,98640.0
2018-02-08 10:50:00,41.41,41.41,41.18,41.21,114962.0,34.3738,34.3738,34.1829,34.2078,114962.0
2018-02-08 10:55:00,41.21,41.26,41.13,41.22,137550.0,34.2078,34.2493,34.1414,34.2161,137550.0
2018-02-08 11:00:00,41.22,41.32,41.2,41.29,231916.0,34.2161,34.2991,34.1995,34.2742,231916.0
2018-02-08 11:05:00,41.29,41.34,41.19,41.2,84024.0,34.2742,34.3157,34.1912,34.1995,84024.0
2018-02-08 11:10:00,41.19,41.24,41.05,41.06,127229.0,34.1912,34.2327,34.075,34.0833,127229.0
2018-02-08 11:15:00,41.06,41.09,40.95,40.98,119721.0,34.0833,34.1082,33.992,34.0169,119721.0
2018-02-08 11:20:00,40.98,41.0,40.84,40.86,75207.0,34.0169,34.0335,33.9007,33.9173,75207.0
2018-02-08 11:25:00,40.85,40.94,40.79,40.9,148243.0,33.909,33.9837,33.8591,33.9505,148243.0
2018-02-08 11:30:00,40.91,41.0,40.88,40.92,272935.0,33.9588,34.0335,33.9339,33.9671,272935.0
2018-02-08 11:35:00,40.91,41.08,40.91,41.02,95760.0,33.9588,34.0999,33.9588,34.0501,95760.0
2018-02-08 11:40:00,41.01,41.04,40.9,40.97,58847.0,34.0418,34.0667,33.9505,34.0086,58847.0
2018-02-08 11:45:00,40.95,41.02,40.89,40.97,71583.0,33.992,34.0501,33.9422,34.0086,71583.0
2018-02-08 11:50:00,40.97,41.15,40.96,41.09,157251.0,34.0086,34.158,34.0003,34.1082,157251.0
2018-02-08 11:55:00,41.07,41.11,41.0,41.02,45989.0,34.0916,34.1248,34.0335,34.0501,45989.0
2018-02-08 12:00:00,41.02,41.04,40.98,41.01,68931.0,34.0501,34.0667,34.0169,34.0418,68931.0
2018-02-08 12:05:00,41.02,41.04,40.88,40.89,50263.0,34.0501,34.0667,33.9339,33.9422,50263.0
2018-02-08 12:10:00,40.88,40.94,40.86,40.9,83446.0,33.9339,33.9837,33.9173,33.9505,83446.0
2018-02-08 12:15:00,40.9,40.92,40.85,40.86,46560.0,33.9505,33.9671,33.909,33.9173,46560.0
2018-02-08 12:20:00,40.85,40.88,40.77,40.83,94389.0,33.909,33.9339,33.8425,33.8924,94389.0
2018-02-08 12:25:00,40.81,40.87,40.72,40.86,70247.0,33.8758,33.9256,33.801,33.9173,70247.0
2018-02-08 12:30:00,40.86,40.91,40.8,40.86,52919.0,33.9173,33.9588,33.8674,33.9173,52919.0
2018-02-08 12:35:00,40.86,40.9,40.8,40.84,75657.0,33.9173,33.9505,33.8674,33.9007,75657.0
2018-02-08 12:40:00,40.85,41.01,40.84,40.89,85950.0,33.909,34.0418,33.9007,33.9422,85950.0
2018-02-08 12:45:00,40.89,40.9,40.74,40.78,75959.0,33.9422,33.9505,33.8176,33.8508,75959.0
2018-02-08 12:50:00,40.77,40.77,40.6,40.61,71297.0,33.8425,33.8425,33.7014,33.7097,71297.0
2018-02-08 12:55:00,40.61,40.67,40.52,40.64,125241.0,33.7097,33.7595,33.635,33.7346,125241.0
2018-02-08 13:00:00,40.63,40.69,40.54,40.58,141948.0,33.7263,33.7761,33.6516,33.6848,141948.0
2018-02-08 13:05:00,40.58,40.7,40.49,40.66,99911.0,33.6848,33.7844,33.6101,33.7512,99911.0
2018-02-08 13:10:00,40.67,40.76,40.63,40.65,57562.0,33.7595,33.8342,33.7263,33.7429,57562.0
2018-02-08 13:15:00,40.65,40.85,40.64,40.85,125230.0,33.7429,33.909,33.7346,33.909,125230.0
2018-02-08 13:20:00,40.84,40.96,40.82,40.89,128038.0,33.9007,34.0003,33.8841,33.9422,128038.0
2018-02-08 13:25:00,40.89,40.89,40.76,40.76,45994.0,33.9422,33.9422,33.8342,33.8342,45994.0
2018-02-08 13:30:00,40.76,40.85,40.74,40.84,52898.0,33.8342,33.909,33.8176,33.9007,52898.0
2018-02-08 13:35:00,40.85,40.98,40.85,40.97,56453.0,33.909,34.0169,33.909,34.0086,56453.0
2018-02-08 13:40:00,40.96,41.04,40.94,41.04,107789.0,34.0003,34.0667,33.9837,34.0667,107789.0
2018-02-08 13:45:00,41.03,41.19,41.03,41.07,113765.0,34.0584,34.1912,34.0584,34.0916,113765.0
2018-02-08 13:50:00,41.07,41.2,41.05,41.15,73601.0,34.0916,34.1995,34.075,34.158,73601.0
2018-02-08 13:55:00,41.17,41.17,41.04,41.08,73826.0,34.1746,34.1746,34.0667,34.0999,73826.0
2018-02-08 14:00:00,41.09,41.11,40.93,40.93,50918.0,34.1082,34.1248,33.9754,33.9754,50918.0
2018-02-08 14:05:00,40.94,41.04,40.93,41.04,66527.0,33.9837,34.0667,33.9754,34.0667,66527.0
2018-02-08 14:10:00,41.04,41.09,41.01,41.04,77255.0,34.0667,34.1082,34.0418,34.0667,77255.0
2018-02-08 14:15:00,41.04,41.13,40.99,41.06,70124.0,34.0667,34.1414,34.0252,34.0833,70124.0
2018-02-08 14:20:00,41.07,41.09,40.98,40.99,52635.0,34.0916,34.1082,34.0169,34.0252,52635.0
2018-02-08 14:25:00,40.99,40.99,40.87,40.93,71369.0,34.0252,34.0252,33.9256,33.9754,71369.0
2018-02-08 14:30:00,40.93,40.93,40.83,40.85,67950.0,33.9754,33.9754,33.8924,33.909,67950.0
2018-02-08 14:35:00,40.85,40.96,40.78,40.96,101438.0,33.909,34.0003,33.8508,34.0003,101438.0
2018-02-08 14:40:00,40.97,40.97,40.84,40.85,91835.0,34.0086,34.0086,33.9007,33.909,91835.0
2018-02-08 14:45:00,40.84,40.93,40.81,40.86,119070.0,33.9007,33.9754,33.8758,33.9173,119070.0
2018-02-08 14:50:00,40.86,40.86,40.77,40.78,98980.0,33.9173,33.9173,33.8425,33.8508,98980.0
2018-02-08 14:55:00,40.78,40.83,40.72,40.79,104699.0,33.8508,33.8924,33.801,33.8591,104699.0
2018-02-08 15:00:00,40.79,40.86,40.75,40.84,113873.0,33.8591,33.9173,33.8259,33.9007,113873.0
2018-02-08 15:05:00,40.84,40.85,40.74,40.77,100317.0,33.9007,33.909,33.8176,33.8425,100317.0
2018-02-08 15:10:00,40.75,40.8,40.71,40.78,92994.0,33.8259,33.8674,33.7927,33.8508,92994.0
2018-02-08 15:15:00,40.78,40.82,40.7,40.72,96062.0,33.8508,33.8841,33.7844,33.801,96062.0
2018-02-08 15:20:00,40.73,40.83,40.65,40.8,163553.0,33.8093,33.8924,33.7429,33.8674,163553.0
2018-02-08 15:25:00,40.78,40.9,40.78,40.79,72077.0,33.8508,33.9505,33.8508,33.8591,72077.0
2018-02-08 15:30:00,40.79,40.85,40.7,40.71,142031.0,33.8591,33.909,33.7844,33.7927,142031.0
2018-02-08 15:35:00,40.71,40.74,40.6,40.68,146354.0,33.7927,33.8176,33.7014,33.7678,146354.0
2018-02-08 15:40:00,40.68,40.75,40.58,40.73,213867.0,33.7678,33.8259,33.6848,33.8093,213867.0
2018-02-08 15:45:00,40.74,40.76,40.6,40.66,268040.0,33.8176,33.8342,33.7014,33.7512,268040.0
2018-02-08 15:50:00,40.65,40.66,40.58,40.59,452569.0,33.7429,33.7512,33.6848,33.6931,452569.0
2018-02-08 15:55:00,40.6,40.66,40.36,40.37,890638.0,33.7014,33.7512,33.5022,33.5105,890638.0
2018-02-09 09:30:00,40.74,41.13,40.72,41.03,272887.0,33.8176,34.1414,33.801,34.0584,272887.0
2018-02-09 09:35:00,41.02,41.09,40.79,40.85,383244.0,34.0501,34.1082,33.8591,33.909,383244.0
2018-02-09 09:40:00,40.84,40.91,40.71,40.9,182022.0,33.9007,33.9588,33.7927,33.9505,182022.0
2018-02-09 09:45:00,40.91,41.01,40.86,40.9,170031.0,33.9588,34.0418,33.9173,33.9505,170031.0
2018-02-09 09:50:00,40.91,41.09,40.88,41.08,110322.0,33.9588,34.1082,33.9339,34.0999,110322.0
2018-02-09 09:55:00,41.09,41.27,41.05,41.22,167552.0,34.1082,34.2576,34.075,34.2161,167552.0
2018-02-09 10:00:00,41.21,41.24,41.0,41.01,234959.0,34.2078,34.2327,34.0335,34.0418,234959.0
2018-02-09 10:05:00,41.0,41.08,40.94,41.02,107306.0,34.0335,34.0999,33.9837,34.0501,107306.0
2018-02-09 10:10:00,41.03,41.06,40.94,40.94,53579.0,34.0584,34.0833,33.9837,33.9837,53579.0
2018-02-09 10:15:00,40.94,41.03,40.92,40.99,89479.0,33.9837,34.0584,33.9671,34.0252,89479.0
2018-02-09 10:20:00,40.99,41.07,40.97,41.02,64841.0,34.0252,34.0916,34.0086,34.0501,64841.0
2018-02-09 10:25:00,41.01,41.12,41.0,41.02,101008.0,34.0418,34.1331,34.0335,34.0501,101008.0
2018-02-09 10:30:00,41.03,41.09,41.0,41.04,62130.0,34.0584,34.1082,34.0335,34.0667,62130.0
2018-02-09 10:35:00,41.06,41.07,40.93,40.93,54220.0,34.0833,34.0916,33.9754,33.9754,54220.0
2018-02-09 10:40:00,40.92,40.93,40.76,40.77,58190.0,33.9671,33.9754,33.8342,33.8425,58190.0
2018-02-09 10:45:00,40.78,40.79,40.45,40.53,118457.0,33.8508,33.8591,33.5769,33.6433,118457.0
2018-02-09 10:50:00,40.52,40.73,40.51,40.71,95068.0,33.635,33.8093,33.6267,33.7927,95068.0
2018-02-09 10:55:00,40.7,40.75,40.59,40.63,75678.0,33.7844,33.8259,33.6931,33.7263,75678.0
2018-02-09 11:00:00,40.63,40.85,40.61,40.82,57263.0,33.7263,33.909,33.7097,33.8841,57263.0
2018-02-09 11:05:00,40.83,40.85,40.7,40.71,56212.0,33.8924,33.909,33.7844,33.7927,56212.0
2018-02-09 11:10:00,40.7,40.79,40.69,40.77,77596.0,33.7844,33.8591,33.7761,33.8425,77596.0
2018-02-09 11:15:00,40.77,40.78,40.58,40.65,85266.0,33.8425,33.8508,33.6848,33.7429,85266.0
2018-02-09 11:20:00,40.65,40.74,40.6,40.6,85495.0,33.7429,33.8176,33.7014,33.7014,85495.0
2018-02-09 11:25:00,40.61,40.75,40.61,40.71,58807.0,33.7097,33.8259,33.7097,33.7927,58807.0
2018-02-09 11:30:00,40.71,40.84,40.7,40.84,66830.0,33.7927,33.9007,33.7844,33.9007,66830.0
2018-02-09 11:35:00,40.83,40.92,40.82,40.87,39130.0,33.8924,33.9671,33.8841,33.9256,39130.0
2018-02-09 11:40:00,40.87,40.9,40.83,40.83,67135.0,33.9256,33.9505,33.8924,33.8924,67135.0
2018-02-09 11:45:00,40.83,40.83,40.72,40.73,56766.0,33.8924,33.8924,33.801,33.8093,56766.0
2018-02-09 11:50:00,40.74,40.77,40.71,40.75,32446.0,33.8176,33.8425,33.7927,33.8259,32446.0
2018-02-09 11:55:00,40.75,40.79,40.61,40.61,77274.0,33.8259,33.8591,33.7097,33.7097,77274.0
2018-02-09 12:00:00,40.62,40.67,40.6,40.6,40560.0,33.718,33.7595,33.7014,33.7014,40560.0
2018-02-09 12:05:00,40.6,40.64,40.4,40.4,55516.0,33.7014,33.7346,33.5354,33.5354,55516.0
2018-02-09 12:10:00,40.39,40.51,40.37,40.39,140621.0,33.5271,33.6267,33.5105,33.5271,140621.0
2018-02-09 12:15:00,40.4,40.46,40.35,40.39,94133.0,33.5354,33.5852,33.4939,33.5271,94133.0
2018-02-09 12:20:00,40.38,40.53,40.35,40.41,103823.0,33.5188,33.6433,33.4939,33.5437,103823.0
2018-02-09 12:25:00,40.41,40.42,40.3,40.3,86484.0,33.5437,33.552,33.4524,33.4524,86484.0
2018-02-09 12:30:00,40.3,40.4,40.29,40.35,91562.0,33.4524,33.5354,33.4441,33.4939,91562.0
2018-02-09 12:35:00,40.36,40.37,40.27,40.27,73270.0,33.5022,33.5105,33.4275,33.4275,73270.0
2018-02-09 12:40:00,40.27,40.3,40.15,40.18,70953.0,33.4275,33.4524,33.3279,33.3528,70953.0
2018-02-09 12:45:00,40.17,40.3,40.16,40.21,104142.0,33.3445,33.4524,33.3362,33.3777,104142.0
2018-02-09 12:50:00,40.21,40.38,40.2,40.38,74234.0,33.3777,33.5188,33.3694,33.5188,74234.0
2018-02-09 12:55:00,40.39,40.63,40.38,40.63,63878.0,33.5271,33.7263,33.5188,33.7263,63878.0
2018-02-09 13:00:00,40.62,40.64,40.42,40.45,83615.0,33.718,33.7346,33.552,33.5769,83615.0
2018-02-09 13:05:00,40.45,40.46,40.3,40.3,124584.0,33.5769,33.5852,33.4524,33.4524,124584.0
2018-02-09 13:10:00,40.29,40.34,40.18,40.22,163610.0,33.4441,33.4856,33.3528,33.386,163610.0
2018-02-09 13:15:00,40.21,40.35,40.19,40.35,124979.0,33.3777,33.4939,33.3611,33.4939,124979.0
2018-02-09 13:20:00,40.35,40.37,40.13,40.18,69294.0,33.4939,33.5105,33.3113,33.3528,69294.0
2018-02-09 13:25:00,40.15,40.23,40.08,40.12,88837.0,33.3279,33.3943,33.2698,33.303,88837.0
2018-02-09 13:30:00,40.12,40.19,40.05,40.07,73476.0,33.303,33.3611,33.2449,33.2615,73476.0
2018-02-09 13:35:00,40.07,40.12,39.96,39.97,116368.0,33.2615,33.303,33.1702,33.1785,116368.0
2018-02-09 13:40:00,39.97,40.15,39.97,40.11,137488.0,33.1785,33.3279,33.1785,33.2947,137488.0
2018-02-09 13:45:00,40.12,40.32,40.05,40.32,124196.0,33.303,33.469,33.2449,33.469,124196.0
2018-02-09 13:50:00,40.32,40.47,40.3,40.46,53162.0,33.469,33.5935,33.4524,33.5852,53162.0
2018-02-09 13:55:00,40.47,40.65,40.46,40.52,205415.0,33.5935,33.7429,33.5852,33.635,205415.0
2018-02-09 14:00:00,40.51,40.93,40.5,40.85,158495.0,33.6267,33.9754,33.6184,33.909,158495.0
2018-02-09 14:05:00,40.84,40.88,40.77,40.86,139262.0,33.9007,33.9339,33.8425,33.9173,139262.0
2018-02-09 14:10:00,40.87,41.02,40.8,40.92,145103.0,33.9256,34.0501,33.8674,33.9671,145103.0
2018-02-09 14:15:00,40.93,41.07,40.87,41.05,105428.0,33.9754,34.0916,33.9256,34.075,105428.0
2018-02-09 14:20:00,41.06,41.23,40.97,41.22,169854.0,34.0833,34.2244,34.0086,34.2161,169854.0
2018-02-09 14:25:00,41.22,41.29,40.92,40.93,265665.0,34.2161,34.2742,33.9671,33.9754,265665.0
2018-02-09 14:30:00,40.94,41.04,40.9,40.94,86421.0,33.9837,34.0667,33.9505,33.9837,86421.0
2018-02-09 14:35:00,40.95,41.09,40.87,40.99,121616.0,33.992,34.1082,33.9256,34.0252,121616.0
2018-02-09 14:40:00,41.0,41.05,40.89,40.98,102585.0,34.0335,34.075,33.9422,34.0169,102585.0
2018-02-09 14:45:00,40.97,41.05,40.96,41.02,82465.0,34.0086,34.075,34.0003,34.0501,82465.0
2018-02-09 14:50:00,41.01,41.17,41.0,41.11,115669.0,34.0418,34.1746,34.0335,34.1248,115669.0
2018-02-09 14:55:00,41.11,41.14,41.05,41.09,77291.0,34.1248,34.1497,34.075,34.1082,77291.0
2018-02-09 15:00:00,41.09,41.09,40.93,41.03,89842.0,34.1082,34.1082,33.9754,34.0584,89842.0
2018-02-09 15:05:00,41.02,41.06,40.84,40.91,121311.0,34.0501,34.0833,33.9007,33.9588,121311.0
2018-02-09 15:10:00,40.91,41.12,40.86,41.12,79218.0,33.9588,34.1331,33.9173,34.1331,79218.0
2018-02-09 15:15:00,41.12,41.17,41.05,41.17,116208.0,34.1331,34.1746,34.075,34.1746,116208.0
2018-02-09 15:20:00,41.17,41.28,41.13,41.14,121364.0,34.1746,34.2659,34.1414,34.1497,121364.0
2018-02-09 15:25:00,41.14,41.29,41.12,41.23,103653.0,34.1497,34.2742,34.1331,34.2244,103653.0
2018-02-09 15:30:00,41.24,41.33,41.2,41.3,159218.0,34.2327,34.3074,34.1995,34.2825,159218.0
2018-02-09 15:35:00,41.31,41.37,41.24,41.26,173274.0,34.2908,34.3406,34.2327,34.2493,173274.0
2018-02-09 15:40:00,41.28,41.38,41.26,41.38,139437.0,34.2659,34.3489,34.2493,34.3489,139437.0
2018-02-09 15:45:00,41.38,41.62,41.38,41.56,536655.0,34.3489,34.5481,34.3489,34.4983,536655.0
2018-02-09 15:50:00,41.56,41.68,41.54,41.61,349812.0,34.4983,34.5979,34.4817,34.5398,349812.0
2018-02-09 15:55:00,41.6,41.66,41.41,41.44,565879.0,34.5315,34.5813,34.3738,34.3987,565879.0
2018-02-12 09:30:00,42.03,42.17,41.96,42.04,260613.0,34.8885,35.0047,34.8303,34.8968,260613.0
2018-02-12 09:35:00,42.04,42.23,42.02,42.21,130296.0,34.8968,35.0545,34.8802,35.0379,130296.0
2018-02-12 09:40:00,42.21,42.35,42.11,42.34,180889.0,35.0379,35.1541,34.9549,35.1458,180889.0
2018-02-12 09:45:00,42.35,42.42,42.29,42.32,191326.0,35.1541,35.2122,35.1043,35.1292,191326.0
2018-02-12 09:50:00,42.32,42.49,42.29,42.41,272063.0,35.1292,35.2703,35.1043,35.2039,272063.0
2018-02-12 09:55:00,42.41,42.45,42.33,42.34,160654.0,35.2039,35.2371,35.1375,35.1458,160654.0
2018-02-12 10:00:00,42.34,42.48,42.31,42.46,137816.0,35.1458,35.262,35.1209,35.2454,137816.0
2018-02-12 10:05:00,42.46,42.54,42.36,42.39,88595.0,35.2454,35.3118,35.1624,35.1873,88595.0
2018-02-12 10:10:00,42.38,42.42,42.29,42.34,67594.0,35.179,35.2122,35.1043,35.1458,67594.0
2018-02-12 10:15:00,42.35,42.35,42.13,42.16,122763.0,35.1541,35.1541,34.9715,34.9964,122763.0
2018-02-12 10:20:00,42.16,42.23,42.1,42.15,83873.0,34.9964,35.0545,34.9466,34.9881,83873.0
2018-02-12 10:25:00,42.16,42.21,42.07,42.21,72018.0,34.9964,35.0379,34.9217,35.0379,72018.0
2018-02-12 10:30:00,42.21,42.34,42.19,42.33,77313.0,35.0379,35.1458,35.0213,35.1375,77313.0
2018-02-12 10:35:00,42.33,42.37,42.26,42.28,92849.0,35.1375,35.1707,35.0794,35.096,92849.0
2018-02-12 10:40:00,42.29,42.29,42.2,42.24,64124.0,35.1043,35.1043,35.0296,35.0628,64124.0
2018-02-12 10:45:00,42.24,42.35,42.23,42.34,54470.0,35.0628,35.1541,35.0545,35.1458,54470.0
2018-02-12 10:50:00,42.35,42.36,42.28,42.33,53026.0,35.1541,35.1624,35.096,35.1375,53026.0
2018-02-12 10:55:00,42.34,42.42,42.34,42.38,71005.0,35.1458,35.2122,35.1458,35.179,71005.0
2018-02-12 11:00:00,42.39,42.42,42.27,42.35,89071.0,35.1873,35.2122,35.0877,35.1541,89071.0
2018-02-12 11:05:00,42.35,42.42,42.28,42.3,50204.0,35.1541,35.2122,35.096,35.1126,50204.0
2018-02-12 11:10:00,42.3,42.38,42.24,42.38,49725.0,35.1126,35.179,35.0628,35.179,49725.0
2018-02-12 11:15:00,42.38,42.4,42.31,42.38,50057.0,35.179,35.1956,35.1209,35.179,50057.0
2018-02-12 11:20:00,42.4,42.42,42.35,42.41,37668.0,35.1956,35.2122,35.1541,35.2039,37668.0
2018-02-12 11:25:00,42.41,42.42,42.28,42.3,67756.0,35.2039,35.2122,35.096,35.1126,67756.0
2018-02-12 11:30:00,42.29,42.34,42.24,42.33,59749.0,35.1043,35.1458,35.0628,35.1375,59749.0
2018-02-12 11:35:00,42.33,42.38,42.31,42.38,33650.0,35.1375,35.179,35.1209,35.179,33650.0
2018-02-12 11:40:00,42.39,42.45,42.38,42.41,54852.0,35.1873,35.2371,35.179,35.2039,54852.0
2018-02-12 11:45:00,42.42,42.46,42.4,42.45,89747.0,35.2122,35.2454,35.1956,35.2371,89747.0
2018-02-12 11:50:00,42.44,42.48,42.38,42.48,94818.0,35.2288,35.262,35.179,35.262,94818.0
2018-02-12 11:55:00,42.48,42.54,42.47,42.53,63612.0,35.262,35.3118,35.2537,35.3035,63612.0
2018-02-12 12:00:00,42.54,42.55,42.49,42.5,73021.0,35.3118,35.3201,35.2703,35.2786,73021.0
2018-02-12 12:05:00,42.5,42.52,42.44,42.51,48709.0,35.2786,35.2952,35.2288,35.2869,48709.0
2018-02-12 12:10:00,42.51,42.65,42.49,42.64,75391.0,35.2869,35.4031,35.2703,35.3948,75391.0
2018-02-12 12:15:00,42.64,42.69,42.59,42.59,122107.0,35.3948,35.4363,35.3533,35.3533,122107.0
2018-02-12 12:20:00,42.59,42.6,42.53,42.58,52380.0,35.3533,35.3616,35.3035,35.345,52380.0
2018-02-12 12:25:00,42.58,42.61,42.54,42.58,41589.0,35.345,35.3699,35.3118,35.345,41589.0
2018-02-12 12:30:00,42.59,42.61,42.55,42.61,25797.0,35.3533,35.3699,35.3201,35.3699,25797.0
2018-02-12 12:35:00,42.61,42.61,42.55,42.61,35707.0,35.3699,35.3699,35.3201,35.3699,35707.0
2018-02-12 12:40:00,42.61,42.61,42.51,42.51,34873.0,35.3699,35.3699,35.2869,35.2869,34873.0
2018-02-12 12:45:00,42.51,42.55,42.48,42.5,29135.0,35.2869,35.3201,35.262,35.2786,29135.0
2018-02-12 12:50:00,42.51,42.59,42.5,42.56,35854.0,35.2869,35.3533,35.2786,35.3284,35854.0
2018-02-12 12:55:00,42.56,42.57,42.5,42.55,35662.0,35.3284,35.3367,35.2786,35.3201,35662.0
2018-02-12 13:00:00,42.56,42.61,42.53,42.59,31988.0,35.3284,35.3699,35.3035,35.3533,31988.0
2018-02-12 13:05:00,42.59,42.59,42.47,42.49,46835.0,35.3533,35.3533,35.2537,35.2703,46835.0
2018-02-12 13:10:00,42.49,42.55,42.48,42.54,39909.0,35.2703,35.3201,35.262,35.3118,39909.0
2018-02-12 13:15:00,42.53,42.54,42.45,42.48,29062.0,35.3035,35.3118,35.2371,35.262,29062.0
2018-02-12 13:20:00,42.47,42.54,42.45,42.53,34515.0,35.2537,35.3118,35.2371,35.3035,34515.0
2018-02-12 13:25:00,42.52,42.57,42.51,42.55,28163.0,35.2952,35.3367,35.2869,35.3201,28163.0
2018-02-12 13:30:00,42.55,42.58,42.54,42.56,27603.0,35.3201,35.345,35.3118,35.3284,27603.0
2018-02-12 13:35:00,42.57,42.57,42.51,42.53,26969.0,35.3367,35.3367,35.2869,35.3035,26969.0
2018-02-12 13:40:00,42.54,42.56,42.51,42.54,18916.0,35.3118,35.3284,35.2869,35.3118,18916.0
2018-02-12 13:45:00,42.54,42.54,42.5,42.53,18376.0,35.3118,35.3118,35.2786,35.3035,18376.0
2018-02-12 13:50:00,42.53,42.61,42.53,42.61,24107.0,35.3035,35.3699,35.3035,35.3699,24107.0
2018-02-12 13:55:00,42.61,42.67,42.61,42.62,26322.0,35.3699,35.4197,35.3699,35.3782,26322.0
2018-02-12 14:00:00,42.62,42.65,42.59,42.61,53465.0,35.3782,35.4031,35.3533,35.3699,53465.0
2018-02-12 14:05:00,42.6,42.63,42.56,42.57,35888.0,35.3616,35.3865,35.3284,35.3367,35888.0
2018-02-12 14:10:00,42.56,42.59,42.54,42.57,38419.0,35.3284,35.3533,35.3118,35.3367,38419.0
2018-02-12 14:15:00,42.57,42.59,42.54,42.55,25822.0,35.3367,35.3533,35.3118,35.3201,25822.0
2018-02-12 14:20:00,42.55,42.67,42.55,42.65,106922.0,35.3201,35.4197,35.3201,35.4031,106922.0
2018-02-12 14:25:00,42.64,42.73,42.64,42.72,61733.0,35.3948,35.4695,35.3948,35.4612,61733.0
2018-02-12 14:30:00,42.72,42.76,42.71,42.72,28716.0,35.4612,35.4944,35.4529,35.4612,28716.0
2018-02-12 14:35:00,42.72,42.78,42.71,42.75,36262.0,35.4612,35.511,35.4529,35.4861,36262.0
2018-02-12 14:40:00,42.75,42.79,42.71,42.71,29341.0,35.4861,35.5193,35.4529,35.4529,29341.0
2018-02-12 14:45:00,42.71,42.72,42.64,42.64,43492.0,35.4529,35.4612,35.3948,35.3948,43492.0
2018-02-12 14:50:00,42.64,42.66,42.59,42.65,61669.0,35.3948,35.4114,35.3533,35.4031,61669.0
2018-02-12 14:55:00,42.64,42.69,42.63,42.66,45775.0,35.3948,35.4363,35.3865,35.4114,45775.0
2018-02-12 15:00:00,42.65,42.7,42.64,42.66,72310.0,35.4031,35.4446,35.3948,35.4114,72310.0
2018-02-12 15:05:00,42.66,42.72,42.65,42.7,31635.0,35.4114,35.4612,35.4031,35.4446,31635.0
2018-02-12 15:10:00,42.7,42.79,42.67,42.77,73115.0,35.4446,35.5193,35.4197,35.5027,73115.0
2018-02-12 15:15:00,42.76,42.76,42.69,42.71,47198.0,35.4944,35.4944,35.4363,35.4529,47198.0
2018-02-12 15:20:00,42.71,42.78,42.71,42.71,42653.0,35.4529,35.511,35.4529,35.4529,42653.0
2018-02-12 15:25:00,42.71,42.73,42.65,42.68,53449.0,35.4529,35.4695,35.4031,35.428,53449.0
2018-02-12 15:30:00,42.69,42.73,42.6,42.62,118947.0,35.4363,35.4695,35.3616,35.3782,118947.0
2018-02-12 15:35:00,42.62,42.64,42.53,42.59,98115.0,35.3782,35.3948,35.3035,35.3533,98115.0
2018-02-12 15:40:00,42.6,42.66,42.59,42.64,141406.0,35.3616,35.4114,35.3533,35.3948,141406.0
2018-02-12 15:45:00,42.64,42.64,42.42,42.51,357081.0,35.3948,35.3948,35.2122,35.2869,357081.0
2018-02-12 15:50:00,42.51,42.62,42.48,42.58,109284.0,35.2869,35.3782,35.262,35.345,109284.0
2018-02-12 15:55:00,42.57,42.59,42.47,42.53,255337.0,35.3367,35.3533,35.2537,35.3035,255337.0
2018-02-13 09:30:00,42.59,42.66,42.4,42.42,299406.0,35.3533,35.4114,35.1956,35.2122,299406.0
2018-02-13 09:35:00,42.41,42.5,42.35,42.48,136096.0,35.2039,35.2786,35.1541,35.262,136096.0
2018-02-13 09:40:00,42.47,42.5,42.38,42.43,119946.0,35.2537,35.2786,35.179,35.2205,119946.0
2018-02-13 09:45:00,42.43,42.47,42.38,42.4,56270.0,35.2205,35.2537,35.179,35.1956,56270.0
2018-02-13 09:50:00,42.4,42.41,42.22,42.3,248872.0,35.1956,35.2039,35.0462,35.1126,248872.0
2018-02-13 09:55:00,42.3,42.35,42.23,42.26,405556.0,35.1126,35.1541,35.0545,35.0794,405556.0
2018-02-13 10:00:00,42.26,42.36,42.2,42.21,122942.0,35.0794,35.1624,35.0296,35.0379,122942.0
2018-02-13 10:05:00,42.21,42.24,42.15,42.24,150125.0,35.0379,35.0628,34.9881,35.0628,150125.0
2018-02-13 10:10:00,42.24,42.26,42.17,42.22,68692.0,35.0628,35.0794,35.0047,35.0462,68692.0
2018-02-13 10:15:00,42.22,42.24,42.17,42.18,92819.0,35.0462,35.0628,35.0047,35.013,92819.0
2018-02-13 10:20:00,42.17,42.31,42.17,42.31,114458.0,35.0047,35.1209,35.0047,35.1209,114458.0
2018-02-13 10:25:00,42.32,42.32,42.22,42.22,66054.0,35.1292,35.1292,35.0462,35.0462,66054.0
2018-02-13 10:30:00,42.22,42.23,42.12,42.14,39310.0,35.0462,35.0545,34.9632,34.9798,39310.0
2018-02-13 10:35:00,42.13,42.19,42.12,42.18,60951.0,34.9715,35.0213,34.9632,35.013,60951.0
2018-02-13 10:40:00,42.18,42.21,42.14,42.16,100561.0,35.013,35.0379,34.9798,34.9964,100561.0
2018-02-13 10:45:00,42.15,42.21,42.1,42.19,68108.0,34.9881,35.0379,34.9466,35.0213,68108.0
2018-02-13 10:50:00,42.19,42.2,42.13,42.18,48678.0,35.0213,35.0296,34.9715,35.013,48678.0
2018-02-13 10:55:00,42.19,42.21,42.14,42.15,26649.0,35.0213,35.0379,34.9798,34.9881,26649.0
2018-02-13 11:00:00,42.14,42.14,42.05,42.05,35724.0,34.9798,34.9798,34.9051,34.9051,35724.0
2018-02-13 11:05:00,42.04,42.07,42.01,42.04,32005.0,34.8968,34.9217,34.8719,34.8968,32005.0
2018-02-13 11:10:00,42.05,42.09,42.03,42.09,36405.0,34.9051,34.9383,34.8885,34.9383,36405.0
2018-02-13 11:15:00,42.09,42.1,42.02,42.07,40161.0,34.9383,34.9466,34.8802,34.9217,40161.0
2018-02-13 11:20:00,42.07,42.12,42.06,42.11,69274.0,34.9217,34.9632,34.9134,34.9549,69274.0
2018-02-13 11:25:00,42.11,42.13,42.07,42.08,54014.0,34.9549,34.9715,34.9217,34.93,54014.0
2018-02-13 11:30:00,42.08,42.11,42.02,42.03,28023.0,34.93,34.9549,34.8802,34.8885,28023.0
2018-02-13 11:35:00,42.03,42.06,42.0,42.06,46452.0,34.8885,34.9134,34.8636,34.9134,46452.0
2018-02-13 11:40:00,42.05,42.05,42.01,42.03,27580.0,34.9051,34.9051,34.8719,34.8885,27580.0
2018-02-13 11:45:00,42.02,42.09,42.02,42.07,21265.0,34.8802,34.9383,34.8802,34.9217,21265.0
2018-02-13 11:50:00,42.08,42.08,42.05,42.05,23809.0,34.93,34.93,34.9051,34.9051,23809.0
2018-02-13 11:55:00,42.06,42.09,42.04,42.08,29020.0,34.9134,34.9383,34.8968,34.93,29020.0
2018-02-13 12:00:00,42.08,42.11,42.05,42.08,37831.0,34.93,34.9549,34.9051,34.93,37831.0
2018-02-13 12:05:00,42.06,42.07,42.0,42.02,30088.0,34.9134,34.9217,34.8636,34.8802,30088.0
2018-02-13 12:10:00,42.02,42.07,42.02,42.07,26307.0,34.8802,34.9217,34.8802,34.9217,26307.0
2018-02-13 12:15:00,42.06,42.07,42.03,42.04,36735.0,34.9134,34.9217,34.8885,34.8968,36735.0
2018-02-13 12:20:00,42.05,42.05,42.0,42.01,18014.0,34.9051,34.9051,34.8636,34.8719,18014.0
2018-02-13 12:25:00,42.01,42.01,41.98,41.98,47265.0,34.8719,34.8719,34.8469,34.8469,47265.0
2018-02-13 12:30:00,41.98,42.0,41.93,41.94,70444.0,34.8469,34.8636,34.8054,34.8137,70444.0
2018-02-13 12:35:00,41.94,41.94,41.88,41.92,103823.0,34.8137,34.8137,34.7639,34.7971,103823.0
2018-02-13 12:40:00,41.92,41.98,41.91,41.98,31715.0,34.7971,34.8469,34.7888,34.8469,31715.0
2018-02-13 12:45:00,41.99,42.07,41.98,42.07,62224.0,34.8553,34.9217,34.8469,34.9217,62224.0
2018-02-13 12:50:00,42.07,42.08,42.03,42.05,37896.0,34.9217,34.93,34.8885,34.9051,37896.0
2018-02-13 12:55:00,42.05,42.05,41.99,41.99,16953.0,34.9051,34.9051,34.8553,34.8553,16953.0
2018-02-13 13:00:00,41.99,42.01,41.98,42.0,25497.0,34.8553,34.8719,34.8469,34.8636,25497.0
2018-02-13 13:05:00,42.0,42.02,41.98,42.02,16750.0,34.8636,34.8802,34.8469,34.8802,16750.0
2018-02-13 13:10:00,42.02,42.05,41.99,42.05,82820.0,34.8802,34.9051,34.8553,34.9051,82820.0
2018-02-13 13:15:00,42.05,42.07,42.03,42.07,47913.0,34.9051,34.9217,34.8885,34.9217,47913.0
2018-02-13 13:20:00,42.08,42.13,42.07,42.13,53625.0,34.93,34.9715,34.9217,34.9715,53625.0
2018-02-13 13:25:00,42.13,42.16,42.09,42.09,48161.0,34.9715,34.9964,34.9383,34.9383,48161.0
2018-02-13 13:30:00,42.09,42.12,42.08,42.11,56094.0,34.9383,34.9632,34.93,34.9549,56094.0
2018-02-13 13:35:00,42.12,42.21,42.1,42.21,36586.0,34.9632,35.0379,34.9466,35.0379,36586.0
2018-02-13 13:40:00,42.2,42.23,42.17,42.2,32369.0,35.0296,35.0545,35.0047,35.0296,32369.0
2018-02-13 13:45:00,42.21,42.23,42.2,42.21,26805.0,35.0379,35.0545,35.0296,35.0379,26805.0
2018-02-13 13:50:00,42.2,42.25,42.19,42.21,39499.0,35.0296,35.0711,35.0213,35.0379,39499.0
2018-02-13 13:55:00,42.22,42.23,42.18,42.22,25945.0,35.0462,35.0545,35.013,35.0462,25945.0
2018-02-13 14:00:00,42.23,42.24,42.2,42.23,32879.0,35.0545,35.0628,35.0296,35.0545,32879.0
2018-02-13 14:05:00,42.23,42.29,42.23,42.29,42190.0,35.0545,35.1043,35.0545,35.1043,42190.0
2018-02-13 14:10:00,42.29,42.35,42.27,42.34,42060.0,35.1043,35.1541,35.0877,35.1458,42060.0
2018-02-13 14:15:00,42.35,42.36,42.32,42.35,31841.0,35.1541,35.1624,35.1292,35.1541,31841.0
2018-02-13 14:20:00,42.34,42.38,42.33,42.35,40943.0,35.1458,35.179,35.1375,35.1541,40943.0
2018-02-13 14:25:00,42.34,42.37,42.31,42.32,20755.0,35.1458,35.1707,35.1209,35.1292,20755.0
2018-02-13 14:30:00,42.32,42.34,42.29,42.32,27702.0,35.1292,35.1458,35.1043,35.1292,27702.0
2018-02-13 14:35:00,42.32,42.34,42.3,42.31,35527.0,35.1292,35.1458,35.1126,35.1209,35527.0
2018-02-13 14:40:00,42.31,42.34,42.28,42.33,44553.0,35.1209,35.1458,35.096,35.1375,44553.0
2018-02-13 14:45:00,42.34,42.34,42.31,42.33,36319.0,35.1458,35.1458,35.1209,35.1375,36319.0
2018-02-13 14:50:00,42.34,42.38,42.34,42.36,45847.0,35.1458,35.179,35.1458,35.1624,45847.0
2018-02-13 14:55:00,42.35,42.42,42.34,42.39,52536.0,35.1541,35.2122,35.1458,35.1873,52536.0
2018-02-13 15:00:00,42.38,42.39,42.31,42.31,71177.0,35.179,35.1873,35.1209,35.1209,71177.0
2018-02-13 15:05:00,42.31,42.34,42.3,42.34,33266.0,35.1209,35.1458,35.1126,35.1458,33266.0
2018-02-13 15:10:00,42.33,42.36,42.31,42.34,64401.0,35.1375,35.1624,35.1209,35.1458,64401.0
2018-02-13 15:15:00,42.35,42.38,42.32,42.36,82909.0,35.1541,35.179,35.1292,35.1624,82909.0
2018-02-13 15:20:00,42.36,42.36,42.32,42.36,43418.0,35.1624,35.1624,35.1292,35.1624,43418.0
2018-02-13 15:25:00,42.37,42.4,42.35,42.37,43631.0,35.1707,35.1956,35.1541,35.1707,43631.0
2018-02-13 15:30:00,42.37,42.42,42.37,42.42,50305.0,35.1707,35.2122,35.1707,35.2122,50305.0
2018-02-13 15:35:00,42.42,42.47,42.42,42.46,65941.0,35.2122,35.2537,35.2122,35.2454,65941.0
2018-02-13 15:40:00,42.47,42.48,42.36,42.38,86487.0,35.2537,35.262,35.1624,35.179,86487.0
2018-02-13 15:45:00,42.39,42.43,42.38,42.41,90125.0,35.1873,35.2205,35.179,35.2039,90125.0
2018-02-13 15:50:00,42.4,42.43,42.39,42.41,123772.0,35.1956,35.2205,35.1873,35.2039,123772.0
2018-02-13 15:55:00,42.41,42.41,42.36,42.38,305524.0,35.2039,35.2039,35.1624,35.179,305524.0
2018-02-14 09:30:00,42.17,42.2,41.92,42.1,202699.0,35.0047,35.0296,34.7971,34.9466,202699.0
2018-02-14 09:35:00,42.09,42.18,42.06,42.15,97014.0,34.9383,35.013,34.9134,34.9881,97014.0
2018-02-14 09:40:00,42.16,42.3,42.14,42.29,75000.0,34.9964,35.1126,34.9798,35.1043,75000.0
2018-02-14 09:45:00,42.29,42.3,42.22,42.26,56156.0,35.1043,35.1126,35.0462,35.0794,56156.0
2018-02-14 09:50:00,42.26,42.32,42.25,42.29,112448.0,35.0794,35.1292,35.0711,35.1043,112448.0
2018-02-14 09:55:00,42.3,42.3,42.16,42.18,80131.0,35.1126,35.1126,34.9964,35.013,80131.0
2018-02-14 10:00:00,42.17,42.21,42.07,42.09,131021.0,35.0047,35.0379,34.9217,34.9383,131021.0
2018-02-14 10:05:00,42.1,42.26,42.08,42.25,219399.0,34.9466,35.0794,34.93,35.0711,219399.0
2018-02-14 10:10:00,42.24,42.38,42.23,42.32,155572.0,35.0628,35.179,35.0545,35.1292,155572.0
2018-02-14 10:15:00,42.31,42.37,42.27,42.34,44104.0,35.1209,35.1707,35.0877,35.1458,44104.0
2018-02-14 10:20:00,42.34,42.48,42.33,42.46,73774.0,35.1458,35.262,35.1375,35.2454,73774.0
2018-02-14 10:25:00,42.46,42.48,42.35,42.4,94068.0,35.2454,35.262,35.1541,35.1956,94068.0
2018-02-14 10:30:00,42.4,42.47,42.32,42.34,50577.0,35.1956,35.2537,35.1292,35.1458,50577.0
2018-02-14 10:35:00,42.34,42.48,42.32,42.48,83252.0,35.1458,35.262,35.1292,35.262,83252.0
2018-02-14 10:40:00,42.47,42.47,42.35,42.38,76993.0,35.2537,35.2537,35.1541,35.179,76993.0
2018-02-14 10:45:00,42.39,42.45,42.38,42.4,42015.0,35.1873,35.2371,35.179,35.1956,42015.0
2018-02-14 10:50:00,42.4,42.43,42.37,42.4,58340.0,35.1956,35.2205,35.1707,35.1956,58340.0
2018-02-14 10:55:00,42.39,42.47,42.36,42.44,35379.0,35.1873,35.2537,35.1624,35.2288,35379.0
2018-02-14 11:00:00,42.44,42.5,42.42,42.42,45624.0,35.2288,35.2786,35.2122,35.2122,45624.0
2018-02-14 11:05:00,42.43,42.46,42.37,42.41,38841.0,35.2205,35.2454,35.1707,35.2039,38841.0
2018-02-14 11:10:00,42.41,42.47,42.38,42.45,34044.0,35.2039,35.2537,35.179,35.2371,34044.0
2018-02-14 11:15:00,42.45,42.47,42.4,42.46,47034.0,35.2371,35.2537,35.1956,35.2454,47034.0
2018-02-14 11:20:00,42.46,42.46,42.37,42.4,100906.0,35.2454,35.2454,35.1707,35.1956,100906.0
2018-02-14 11:25:00,42.4,42.44,42.37,42.41,78065.0,35.1956,35.2288,35.1707,35.2039,78065.0
2018-02-14 11:30:00,42.41,42.42,42.35,42.41,76705.0,35.2039,35.2122,35.1541,35.2039,76705.0
2018-02-14 11:35:00,42.41,42.49,42.38,42.49,66756.0,35.2039,35.2703,35.179,35.2703,66756.0
2018-02-14 11:40:00,42.5,42.55,42.47,42.54,17145.0,35.2786,35.3201,35.2537,35.3118,17145.0
2018-02-14 11:45:00,42.54,42.56,42.45,42.45,23008.0,35.3118,35.3284,35.2371,35.2371,23008.0
2018-02-14 11:50:00,42.45,42.45,42.4,42.42,31809.0,35.2371,35.2371,35.1956,35.2122,31809.0
2018-02-14 11:55:00,42.43,42.44,42.4,42.4,18468.0,35.2205,35.2288,35.1956,35.1956,18468.0
2018-02-14 12:00:00,42.41,42.5,42.41,42.5,21447.0,35.2039,35.2786,35.2039,35.2786,21447.0
2018-02-14 12:05:00,42.5,42.52,42.46,42.5,18105.0,35.2786,35.2952,35.2454,35.2786,18105.0
2018-02-14 12:10:00,42.51,42.53,42.48,42.52,19859.0,35.2869,35.3035,35.262,35.2952,19859.0
2018-02-14 12:15:00,42.52,42.52,42.45,42.46,21115.0,35.2952,35.2952,35.2371,35.2454,21115.0
2018-02-14 12:20:00,42.45,42.47,42.44,42.45,21983.0,35.2371,35.2537,35.2288,35.2371,21983.0
2018-02-14 12:25:00,42.45,42.54,42.44,42.52,14243.0,35.2371,35.3118,35.2288,35.2952,14243.0
2018-02-14 12:30:00,42.52,42.53,42.51,42.53,14609.0,35.2952,35.3035,35.2869,35.3035,14609.0
2018-02-14 12:35:00,42.54,42.64,42.54,42.62,20331.0,35.3118,35.3948,35.3118,35.3782,20331.0
2018-02-14 12:40:00,42.63,42.65,42.61,42.63,12107.0,35.3865,35.4031,35.3699,35.3865,12107.0
2018-02-14 12:45:00,42.62,42.66,42.6,42.6,19137.0,35.3782,35.4114,35.3616,35.3616,19137.0
2018-02-14 12:50:00,42.6,42.71,42.58,42.7,21793.0,35.3616,35.4529,35.345,35.4446,21793.0
2018-02-14 12:55:00,42.7,42.76,42.69,42.73,17635.0,35.4446,35.4944,35.4363,35.4695,17635.0
2018-02-14 13:00:00,42.74,42.81,42.72,42.79,14196.0,35.4778,35.5359,35.4612,35.5193,14196.0
2018-02-14 13:05:00,42.79,42.81,42.77,42.77,17515.0,35.5193,35.5359,35.5027,35.5027,17515.0
2018-02-14 13:10:00,42.77,42.82,42.75,42.81,18381.0,35.5027,35.5442,35.4861,35.5359,18381.0
2018-02-14 13:15:00,42.81,42.83,42.77,42.78,20871.0,35.5359,35.5525,35.5027,35.511,20871.0
2018-02-14 13:20:00,42.78,42.89,42.78,42.87,20798.0,35.511,35.6023,35.511,35.5857,20798.0
2018-02-14 13:25:00,42.86,42.87,42.79,42.79,29159.0,35.5774,35.5857,35.5193,35.5193,29159.0
2018-02-14 13:30:00,42.8,42.84,42.78,42.84,29187.0,35.5276,35.5608,35.511,35.5608,29187.0
2018-02-14 13:35:00,42.84,42.86,42.8,42.86,25292.0,35.5608,35.5774,35.5276,35.5774,25292.0
2018-02-14 13:40:00,42.86,42.92,42.83,42.91,47060.0,35.5774,35.6272,35.5525,35.6189,47060.0
2018-02-14 13:45:00,42.92,42.94,42.87,42.9,21733.0,35.6272,35.6438,35.5857,35.6106,21733.0
2018-02-14 13:50:00,42.9,42.92,42.87,42.91,41012.0,35.6106,35.6272,35.5857,35.6189,41012.0
2018-02-14 13:55:00,42.9,42.91,42.88,42.9,26600.0,35.6106,35.6189,35.594,35.6106,26600.0
2018-02-14 14:00:00,42.9,42.98,42.9,42.98,58027.0,35.6106,35.677,35.6106,35.677,58027.0
2018-02-14 14:05:00,42.97,43.01,42.96,43.01,34261.0,35.6687,35.7019,35.6604,35.7019,34261.0
2018-02-14 14:10:00,43.01,43.05,43.0,43.05,34861.0,35.7019,35.7351,35.6936,35.7351,34861.0
2018-02-14 14:15:00,43.04,43.05,42.96,42.98,75656.0,35.7268,35.7351,35.6604,35.677,75656.0
2018-02-14 14:20:00,42.98,43.0,42.94,42.94,33031.0,35.677,35.6936,35.6438,35.6438,33031.0
2018-02-14 14:25:00,42.94,42.97,42.88,42.89,46839.0,35.6438,35.6687,35.594,35.6023,46839.0
2018-02-14 14:30:00,42.88,42.92,42.86,42.91,44235.0,35.594,35.6272,35.5774,35.6189,44235.0
2018-02-14 14:35:00,42.91,42.94,42.89,42.93,37443.0,35.6189,35.6438,35.6023,35.6355,37443.0
2018-02-14 14:40:00,42.93,42.94,42.9,42.93,38013.0,35.6355,35.6438,35.6106,35.6355,38013.0
2018-02-14 14:45:00,42.93,42.94,42.88,42.9,30355.0,35.6355,35.6438,35.594,35.6106,30355.0
2018-02-14 14:50:00,42.91,42.95,42.9,42.94,26347.0,35.6189,35.6521,35.6106,35.6438,26347.0
2018-02-14 14:55:00,42.95,42.97,42.94,42.94,45878.0,35.6521,35.6687,35.6438,35.6438,45878.0
2018-02-14 15:00:00,42.95,43.03,42.94,43.03,44850.0,35.6521,35.7185,35.6438,35.7185,44850.0
2018-02-14 15:05:00,43.03,43.04,42.99,42.99,39394.0,35.7185,35.7268,35.6853,35.6853,39394.0
2018-02-14 15:10:00,42.99,43.04,42.98,43.04,41607.0,35.6853,35.7268,35.677,35.7268,41607.0
2018-02-14 15:15:00,43.04,43.07,43.0,43.07,38363.0,35.7268,35.7517,35.6936,35.7517,38363.0
2018-02-14 15:20:00,43.06,43.08,43.03,43.03,75331.0,35.7434,35.76,35.7185,35.7185,75331.0
2018-02-14 15:25:00,43.02,43.09,43.02,43.05,62896.0,35.7102,35.7683,35.7102,35.7351,62896.0
2018-02-14 15:30:00,43.05,43.08,43.02,43.04,74244.0,35.7351,35.76,35.7102,35.7268,74244.0
2018-02-14 15:35:00,43.04,43.04,43.0,43.03,62095.0,35.7268,35.7268,35.6936,35.7185,62095.0
2018-02-14 15:40:00,43.02,43.05,42.95,42.97,70663.0,35.7102,35.7351,35.6521,35.6687,70663.0
2018-02-14 15:45:00,42.97,43.02,42.96,42.98,136217.0,35.6687,35.7102,35.6604,35.677,136217.0
2018-02-14 15:50:00,42.98,43.04,42.98,43.02,102259.0,35.677,35.7268,35.677,35.7102,102259.0
2018-02-14 15:55:00,43.02,43.05,43.0,43.04,401080.0,35.7102,35.7351,35.6936,35.7268,401080.0
2018-02-15 09:30:00,43.52,43.57,43.36,43.36,169365.0,36.1253,36.1668,35.9925,35.9925,169365.0
2018-02-15 09:35:00,43.36,43.44,43.27,43.39,158278.0,35.9925,36.0589,35.9178,36.0174,158278.0
2018-02-15 09:40:00,43.39,43.41,43.32,43.34,38172.0,36.0174,36.034,35.9593,35.9759,38172.0
2018-02-15 09:45:00,43.35,43.5,43.35,43.5,54899.0,35.9842,36.1087,35.9842,36.1087,54899.0
2018-02-15 09:50:00,43.51,43.61,43.5,43.57,61320.0,36.117,36.2,36.1087,36.1668,61320.0
2018-02-15 09:55:00,43.58,43.65,43.56,43.62,51714.0,36.1751,36.2332,36.1585,36.2083,51714.0
2018-02-15 10:00:00,43.63,43.68,43.61,43.62,106916.0,36.2166,36.2581,36.2,36.2083,106916.0
2018-02-15 10:05:00,43.62,43.62,43.44,43.45,57080.0,36.2083,36.2083,36.0589,36.0672,57080.0
2018-02-15 10:10:00,43.46,43.46,43.39,43.42,32913.0,36.0755,36.0755,36.0174,36.0423,32913.0
2018-02-15 10:15:00,43.41,43.43,43.25,43.27,83219.0,36.034,36.0506,35.9012,35.9178,83219.0
2018-02-15 10:20:00,43.27,43.4,43.26,43.38,47063.0,35.9178,36.0257,35.9095,36.0091,47063.0
2018-02-15 10:25:00,43.38,43.45,43.37,43.4,32191.0,36.0091,36.0672,36.0008,36.0257,32191.0
2018-02-15 10:30:00,43.39,43.41,43.29,43.3,109407.0,36.0174,36.034,35.9344,35.9427,109407.0
2018-02-15 10:35:00,43.31,43.33,43.16,43.17,56770.0,35.951,35.9676,35.8264,35.8348,56770.0
2018-02-15 10:40:00,43.17,43.19,43.0,43.0,61789.0,35.8348,35.8514,35.6936,35.6936,61789.0
2018-02-15 10:45:00,43.0,43.09,43.0,43.03,77590.0,35.6936,35.7683,35.6936,35.7185,77590.0
2018-02-15 10:50:00,43.04,43.12,43.02,43.05,114937.0,35.7268,35.7932,35.7102,35.7351,114937.0
2018-02-15 10:55:00,43.05,43.05,42.8,42.81,61305.0,35.7351,35.7351,35.5276,35.5359,61305.0
2018-02-15 11:00:00,42.81,42.85,42.75,42.77,94774.0,35.5359,35.5691,35.4861,35.5027,94774.0
2018-02-15 11:05:00,42.78,42.99,42.78,42.98,64235.0,35.511,35.6853,35.511,35.677,64235.0
2018-02-15 11:10:00,42.98,43.09,42.92,43.07,56151.0,35.677,35.7683,35.6272,35.7517,56151.0
2018-02-15 11:15:00,43.07,43.09,43.03,43.08,22645.0,35.7517,35.7683,35.7185,35.76,22645.0
2018-02-15 11:20:00,43.08,43.16,43.07,43.16,103499.0,35.76,35.8264,35.7517,35.8264,103499.0
2018-02-15 11:25:00,43.16,43.38,43.15,43.37,215836.0,35.8264,36.0091,35.8181,36.0008,215836.0
2018-02-15 11:30:00,43.37,43.38,43.28,43.31,55403.0,36.0008,36.0091,35.9261,35.951,55403.0
2018-02-15 11:35:00,43.31,43.35,43.27,43.32,31880.0,35.951,35.9842,35.9178,35.9593,31880.0
2018-02-15 11:40:00,43.32,43.39,43.31,43.38,39273.0,35.9593,36.0174,35.951,36.0091,39273.0
2018-02-15 11:45:00,43.38,43.38,43.31,43.35,27453.0,36.0091,36.0091,35.951,35.9842,27453.0
2018-02-15 11:50:00,43.34,43.41,43.34,43.38,29233.0,35.9759,36.034,35.9759,36.0091,29233.0
2018-02-15 11:55:00,43.38,43.4,43.32,43.36,38339.0,36.0091,36.0257,35.9593,35.9925,38339.0
2018-02-15 12:00:00,43.36,43.42,43.33,43.33,39423.0,35.9925,36.0423,35.9676,35.9676,39423.0
2018-02-15 12:05:00,43.33,43.34,43.31,43.31,39205.0,35.9676,35.9759,35.951,35.951,39205.0
2018-02-15 12:10:00,43.3,43.35,43.3,43.33,22000.0,35.9427,35.9842,35.9427,35.9676,22000.0
2018-02-15 12:15:00,43.33,43.37,43.31,43.35,167752.0,35.9676,36.0008,35.951,35.9842,167752.0
2018-02-15 12:20:00,43.36,43.37,43.33,43.36,54168.0,35.9925,36.0008,35.9676,35.9925,54168.0
2018-02-15 12:25:00,43.37,43.39,43.33,43.36,22510.0,36.0008,36.0174,35.9676,35.9925,22510.0
2018-02-15 12:30:00,43.36,43.45,43.36,43.41,57703.0,35.9925,36.0672,35.9925,36.034,57703.0
2018-02-15 12:35:00,43.41,43.45,43.4,43.45,30875.0,36.034,36.0672,36.0257,36.0672,30875.0
2018-02-15 12:40:00,43.45,43.46,43.38,43.38,20760.0,36.0672,36.0755,36.0091,36.0091,20760.0
2018-02-15 12:45:00,43.39,43.41,43.37,43.41,53511.0,36.0174,36.034,36.0008,36.034,53511.0
2018-02-15 12:50:00,43.41,43.45,43.4,43.41,9757.0,36.034,36.0672,36.0257,36.034,9757.0
2018-02-15 12:55:00,43.41,43.49,43.4,43.49,10022.0,36.034,36.1004,36.0257,36.1004,10022.0
2018-02-15 13:00:00,43.5,43.56,43.49,43.55,39249.0,36.1087,36.1585,36.1004,36.1502,39249.0
2018-02-15 13:05:00,43.55,43.59,43.53,43.54,29647.0,36.1502,36.1834,36.1336,36.1419,29647.0
2018-02-15 13:10:00,43.55,43.63,43.55,43.63,31629.0,36.1502,36.2166,36.1502,36.2166,31629.0
2018-02-15 13:15:00,43.63,43.67,43.62,43.66,52409.0,36.2166,36.2498,36.2083,36.2415,52409.0
2018-02-15 13:20:00,43.65,43.66,43.6,43.62,41290.0,36.2332,36.2415,36.1917,36.2083,41290.0
2018-02-15 13:25:00,43.62,43.64,43.55,43.57,31202.0,36.2083,36.2249,36.1502,36.1668,31202.0
2018-02-15 13:30:00,43.57,43.57,43.44,43.44,26887.0,36.1668,36.1668,36.0589,36.0589,26887.0
2018-02-15 13:35:00,43.44,43.49,43.43,43.44,106024.0,36.0589,36.1004,36.0506,36.0589,106024.0
2018-02-15 13:40:00,43.44,43.51,43.43,43.51,82951.0,36.0589,36.117,36.0506,36.117,82951.0
2018-02-15 13:45:00,43.51,43.56,43.49,43.54,34240.0,36.117,36.1585,36.1004,36.1419,34240.0
2018-02-15 13:50:00,43.55,43.56,43.51,43.51,10839.0,36.1502,36.1585,36.117,36.117,10839.0
2018-02-15 13:55:00,43.51,43.53,43.48,43.52,17541.0,36.117,36.1336,36.0921,36.1253,17541.0
2018-02-15 14:00:00,43.52,43.58,43.5,43.57,25218.0,36.1253,36.1751,36.1087,36.1668,25218.0
2018-02-15 14:05:00,43.58,43.66,43.56,43.65,25250.0,36.1751,36.2415,36.1585,36.2332,25250.0
2018-02-15 14:10:00,43.65,43.75,43.64,43.75,141531.0,36.2332,36.3162,36.2249,36.3162,141531.0
2018-02-15 14:15:00,43.75,43.75,43.71,43.72,68075.0,36.3162,36.3162,36.283,36.2913,68075.0
2018-02-15 14:20:00,43.71,43.72,43.65,43.66,59253.0,36.283,36.2913,36.2332,36.2415,59253.0
2018-02-15 14:25:00,43.66,43.73,43.66,43.7,14730.0,36.2415,36.2996,36.2415,36.2747,14730.0
2018-02-15 14:30:00,43.7,43.74,43.69,43.74,120831.0,36.2747,36.3079,36.2664,36.3079,120831.0
2018-02-15 14:35:00,43.74,43.75,43.64,43.65,79590.0,36.3079,36.3162,36.2249,36.2332,79590.0
2018-02-15 14:40:00,43.65,43.65,43.57,43.58,74244.0,36.2332,36.2332,36.1668,36.1751,74244.0
2018-02-15 14:45:00,43.58,43.6,43.53,43.56,75226.0,36.1751,36.1917,36.1336,36.1585,75226.0
2018-02-15 14:50:00,43.57,43.57,43.5,43.51,30127.0,36.1668,36.1668,36.1087,36.117,30127.0
2018-02-15 14:55:00,43.52,43.53,43.5,43.51,37584.0,36.1253,36.1336,36.1087,36.117,37584.0
2018-02-15 15:00:00,43.51,43.58,43.5,43.55,55264.0,36.117,36.1751,36.1087,36.1502,55264.0
2018-02-15 15:05:00,43.56,43.59,43.53,43.53,50620.0,36.1585,36.1834,36.1336,36.1336,50620.0
2018-02-15 15:10:00,43.54,43.56,43.52,43.55,46223.0,36.1419,36.1585,36.1253,36.1502,46223.0
2018-02-15 15:15:00,43.55,43.57,43.51,43.55,77867.0,36.1502,36.1668,36.117,36.1502,77867.0
2018-02-15 15:20:00,43.55,43.57,43.53,43.55,95248.0,36.1502,36.1668,36.1336,36.1502,95248.0
2018-02-15 15:25:00,43.55,43.56,43.5,43.53,60070.0,36.1502,36.1585,36.1087,36.1336,60070.0
2018-02-15 15:30:00,43.53,43.55,43.46,43.46,75379.0,36.1336,36.1502,36.0755,36.0755,75379.0
2018-02-15 15:35:00,43.46,43.5,43.43,43.46,118081.0,36.0755,36.1087,36.0506,36.0755,118081.0
2018-02-15 15:40:00,43.46,43.5,43.45,43.46,68911.0,36.0755,36.1087,36.0672,36.0755,68911.0
2018-02-15 15:45:00,43.45,43.52,43.45,43.52,119631.0,36.0672,36.1253,36.0672,36.1253,119631.0
2018-02-15 15:50:00,43.52,43.53,43.46,43.48,159419.0,36.1253,36.1336,36.0755,36.0921,159419.0
2018-02-15 15:55:00,43.48,43.55,43.48,43.51,788321.0,36.0921,36.1502,36.0921,36.117,788321.0
2018-02-16 09:30:00,43.35,43.47,43.31,43.43,90875.0,35.9842,36.0838,35.951,36.0506,90875.0
2018-02-16 09:35:00,43.45,43.58,43.42,43.57,32955.0,36.0672,36.1751,36.0423,36.1668,32955.0
2018-02-16 09:40:00,43.57,43.59,43.49,43.51,37997.0,36.1668,36.1834,36.1004,36.117,37997.0
2018-02-16 09:45:00,43.5,43.56,43.47,43.53,75769.0,36.1087,36.1585,36.0838,36.1336,75769.0
2018-02-16 09:50:00,43.54,43.59,43.51,43.57,119241.0,36.1419,36.1834,36.117,36.1668,119241.0
2018-02-16 09:55:00,43.57,43.6,43.52,43.52,27782.0,36.1668,36.1917,36.1253,36.1253,27782.0
2018-02-16 10:00:00,43.52,43.54,43.43,43.47,35561.0,36.1253,36.1419,36.0506,36.0838,35561.0
2018-02-16 10:05:00,43.46,43.5,43.39,43.49,34952.0,36.0755,36.1087,36.0174,36.1004,34952.0
2018-02-16 10:10:00,43.49,43.53,43.47,43.53,52901.0,36.1004,36.1336,36.0838,36.1336,52901.0
2018-02-16 10:15:00,43.54,43.7,43.53,43.61,45648.0,36.1419,36.2747,36.1336,36.2,45648.0
2018-02-16 10:20:00,43.6,43.66,43.6,43.63,35991.0,36.1917,36.2415,36.1917,36.2166,35991.0
2018-02-16 10:25:00,43.62,43.69,43.61,43.67,26610.0,36.2083,36.2664,36.2,36.2498,26610.0
2018-02-16 10:30:00,43.67,43.73,43.64,43.66,24017.0,36.2498,36.2996,36.2249,36.2415,24017.0
2018-02-16 10:35:00,43.66,43.7,43.65,43.66,14534.0,36.2415,36.2747,36.2332,36.2415,14534.0
2018-02-16 10:40:00,43.66,43.7,43.65,43.68,35435.0,36.2415,36.2747,36.2332,36.2581,35435.0
2018-02-16 10:45:00,43.67,43.7,43.65,43.69,37702.0,36.2498,36.2747,36.2332,36.2664,37702.0
2018-02-16 10:50:00,43.68,43.7,43.63,43.66,30204.0,36.2581,36.2747,36.2166,36.2415,30204.0
2018-02-16 10:55:00,43.65,43.66,43.59,43.59,51042.0,36.2332,36.2415,36.1834,36.1834,51042.0
2018-02-16 11:00:00,43.6,43.65,43.57,43.61,63243.0,36.1917,36.2332,36.1668,36.2,63243.0
2018-02-16 11:05:00,43.6,43.67,43.59,43.66,18375.0,36.1917,36.2498,36.1834,36.2415,18375.0
2018-02-16 11:10:00,43.66,43.74,43.66,43.73,23858.0,36.2415,36.3079,36.2415,36.2996,23858.0
2018-02-16 11:15:00,43.73,43.74,43.69,43.74,24429.0,36.2996,36.3079,36.2664,36.3079,24429.0
2018-02-16 11:20:00,43.74,43.78,43.72,43.73,34613.0,36.3079,36.3411,36.2913,36.2996,34613.0
2018-02-16 11:25:00,43.74,43.75,43.69,43.69,13574.0,36.3079,36.3162,36.2664,36.2664,13574.0
2018-02-16 11:30:00,43.69,43.71,43.66,43.69,14875.0,36.2664,36.283,36.2415,36.2664,14875.0
2018-02-16 11:35:00,43.68,43.73,43.66,43.73,22155.0,36.2581,36.2996,36.2415,36.2996,22155.0
2018-02-16 11:40:00,43.73,43.76,43.71,43.73,11992.0,36.2996,36.3245,36.283,36.2996,11992.0
2018-02-16 11:45:00,43.73,43.8,43.73,43.8,39960.0,36.2996,36.3577,36.2996,36.3577,39960.0
2018-02-16 11:50:00,43.8,43.85,43.8,43.81,37339.0,36.3577,36.3992,36.3577,36.366,37339.0
2018-02-16 11:55:00,43.83,43.83,43.8,43.8,19657.0,36.3826,36.3826,36.3577,36.3577,19657.0
2018-02-16 12:00:00,43.8,43.82,43.74,43.75,65545.0,36.3577,36.3743,36.3079,36.3162,65545.0
2018-02-16 12:05:00,43.76,43.82,43.76,43.77,65563.0,36.3245,36.3743,36.3245,36.3328,65563.0
2018-02-16 12:10:00,43.77,43.82,43.77,43.8,26304.0,36.3328,36.3743,36.3328,36.3577,26304.0
2018-02-16 12:15:00,43.82,43.9,43.81,43.88,99872.0,36.3743,36.4407,36.366,36.4241,99872.0
2018-02-16 12:20:00,43.87,43.89,43.83,43.84,16296.0,36.4158,36.4324,36.3826,36.3909,16296.0
2018-02-16 12:25:00,43.85,43.86,43.82,43.86,7348.0,36.3992,36.4075,36.3743,36.4075,7348.0
2018-02-16 12:30:00,43.86,43.96,43.85,43.96,99530.0,36.4075,36.4905,36.3992,36.4905,99530.0
2018-02-16 12:35:00,43.95,43.96,43.93,43.94,39956.0,36.4822,36.4905,36.4656,36.4739,39956.0
2018-02-16 12:40:00,43.94,43.95,43.89,43.9,38973.0,36.4739,36.4822,36.4324,36.4407,38973.0
2018-02-16 12:45:00,43.9,43.92,43.88,43.89,16076.0,36.4407,36.4573,36.4241,36.4324,16076.0
2018-02-16 12:50:00,43.89,43.89,43.75,43.82,40853.0,36.4324,36.4324,36.3162,36.3743,40853.0
2018-02-16 12:55:00,43.81,43.84,43.77,43.83,16302.0,36.366,36.3909,36.3328,36.3826,16302.0
2018-02-16 13:00:00,43.84,43.87,43.8,43.84,13652.0,36.3909,36.4158,36.3577,36.3909,13652.0
2018-02-16 13:05:00,43.82,43.85,43.79,43.8,16142.0,36.3743,36.3992,36.3494,36.3577,16142.0
2018-02-16 13:10:00,43.8,43.81,43.74,43.74,41071.0,36.3577,36.366,36.3079,36.3079,41071.0
2018-02-16 13:15:00,43.73,43.76,43.62,43.62,34861.0,36.2996,36.3245,36.2083,36.2083,34861.0
2018-02-16 13:20:00,43.63,43.74,43.63,43.72,20447.0,36.2166,36.3079,36.2166,36.2913,20447.0
2018-02-16 13:25:00,43.73,43.76,43.55,43.58,94244.0,36.2996,36.3245,36.1502,36.1751,94244.0
2018-02-16 13:30:00,43.57,43.57,43.43,43.57,70464.0,36.1668,36.1668,36.0506,36.1668,70464.0
2018-02-16 13:35:00,43.58,43.65,43.57,43.62,28730.0,36.1751,36.2332,36.1668,36.2083,28730.0
2018-02-16 13:40:00,43.63,43.7,43.63,43.66,16530.0,36.2166,36.2747,36.2166,36.2415,16530.0
2018-02-16 13:45:00,43.68,43.68,43.61,43.61,21842.0,36.2581,36.2581,36.2,36.2,21842.0
2018-02-16 13:50:00,43.6,43.62,43.54,43.54,27168.0,36.1917,36.2083,36.1419,36.1419,27168.0
2018-02-16 13:55:00,43.55,43.56,43.5,43.51,25898.0,36.1502,36.1585,36.1087,36.117,25898.0
2018-02-16 14:00:00,43.51,43.61,43.51,43.55,34508.0,36.117,36.2,36.117,36.1502,34508.0
2018-02-16 14:05:00,43.54,43.57,43.5,43.52,19574.0,36.1419,36.1668,36.1087,36.1253,19574.0
2018-02-16 14:10:00,43.51,43.55,43.5,43.52,79119.0,36.117,36.1502,36.1087,36.1253,79119.0
2018-02-16 14:15:00,43.51,43.57,43.47,43.55,128380.0,36.117,36.1668,36.0838,36.1502,128380.0
2018-02-16 14:20:00,43.54,43.55,43.37,43.41,139217.0,36.1419,36.1502,36.0008,36.034,139217.0
2018-02-16 14:25:00,43.42,43.56,43.4,43.54,88105.0,36.0423,36.1585,36.0257,36.1419,88105.0
2018-02-16 14:30:00,43.54,43.57,43.46,43.57,55495.0,36.1419,36.1668,36.0755,36.1668,55495.0
2018-02-16 14:35:00,43.57,43.64,43.57,43.61,31799.0,36.1668,36.2249,36.1668,36.2,31799.0
2018-02-16 14:40:00,43.61,43.61,43.54,43.56,26776.0,36.2,36.2,36.1419,36.1585,26776.0
2018-02-16 14:45:00,43.56,43.6,43.52,43.59,20953.0,36.1585,36.1917,36.1253,36.1834,20953.0
2018-02-16 14:50:00,43.58,43.59,43.5,43.55,41548.0,36.1751,36.1834,36.1087,36.1502,41548.0
2018-02-16 14:55:00,43.55,43.63,43.55,43.63,28376.0,36.1502,36.2166,36.1502,36.2166,28376.0
2018-02-16 15:00:00,43.62,43.64,43.56,43.58,26359.0,36.2083,36.2249,36.1585,36.1751,26359.0
2018-02-16 15:05:00,43.59,43.63,43.59,43.63,16198.0,36.1834,36.2166,36.1834,36.2166,16198.0
2018-02-16 15:10:00,43.64,43.65,43.59,43.6,17743.0,36.2249,36.2332,36.1834,36.1917,17743.0
2018-02-16 15:15:00,43.6,43.61,43.55,43.56,26282.0,36.1917,36.2,36.1502,36.1585,26282.0
2018-02-16 15:20:00,43.57,43.6,43.56,43.58,27197.0,36.1668,36.1917,36.1585,36.1751,27197.0
2018-02-16 15:25:00,43.58,43.64,43.56,43.58,43585.0,36.1751,36.2249,36.1585,36.1751,43585.0
2018-02-16 15:30:00,43.58,43.6,43.51,43.52,93689.0,36.1751,36.1917,36.117,36.1253,93689.0
2018-02-16 15:35:00,43.52,43.57,43.5,43.55,88036.0,36.1253,36.1668,36.1087,36.1502,88036.0
2018-02-16 15:40:00,43.54,43.54,43.49,43.51,74032.0,36.1419,36.1419,36.1004,36.117,74032.0
2018-02-16 15:45:00,43.52,43.61,43.52,43.59,103178.0,36.1253,36.2,36.1253,36.1834,103178.0
2018-02-16 15:50:00,43.59,43.59,43.52,43.55,134523.0,36.1834,36.1834,36.1253,36.1502,134523.0
2018-02-16 15:55:00,43.54,43.56,43.48,43.49,290718.0,36.1419,36.1585,36.0921,36.1004,290718.0
2018-02-20 09:30:00,43.08,43.43,43.0,43.4,380858.0,35.76,36.0506,35.6936,36.0257,380858.0
2018-02-20 09:35:00,43.4,43.54,43.34,43.54,400768.0,36.0257,36.1419,35.9759,36.1419,400768.0
2018-02-20 09:40:00,43.53,43.69,43.44,43.63,303133.0,36.1336,36.2664,36.0589,36.2166,303133.0
2018-02-20 09:45:00,43.64,43.65,43.54,43.59,136929.0,36.2249,36.2332,36.1419,36.1834,136929.0
2018-02-20 09:50:00,43.59,43.61,43.44,43.45,93022.0,36.1834,36.2,36.0589,36.0672,93022.0
2018-02-20 09:55:00,43.45,43.45,43.4,43.44,85244.0,36.0672,36.0672,36.0257,36.0589,85244.0
2018-02-20 10:00:00,43.43,43.47,43.37,43.43,159619.0,36.0506,36.0838,36.0008,36.0506,159619.0
2018-02-20 10:05:00,43.43,43.47,43.38,43.45,82724.0,36.0506,36.0838,36.0091,36.0672,82724.0
2018-02-20 10:10:00,43.44,43.58,43.44,43.57,116608.0,36.0589,36.1751,36.0589,36.1668,116608.0
2018-02-20 10:15:00,43.56,43.63,43.52,43.6,86939.0,36.1585,36.2166,36.1253,36.1917,86939.0
2018-02-20 10:20:00,43.61,43.63,43.56,43.57,194050.0,36.2,36.2166,36.1585,36.1668,194050.0
2018-02-20 10:25:00,43.57,43.58,43.49,43.5,57960.0,36.1668,36.1751,36.1004,36.1087,57960.0
2018-02-20 10:30:00,43.49,43.51,43.4,43.42,68883.0,36.1004,36.117,36.0257,36.0423,68883.0
2018-02-20 10:35:00,43.41,43.43,43.34,43.34,49075.0,36.034,36.0506,35.9759,35.9759,49075.0
2018-02-20 10:40:00,43.35,43.41,43.34,43.4,92663.0,35.9842,36.034,35.9759,36.0257,92663.0
2018-02-20 10:45:00,43.4,43.47,43.37,43.47,74960.0,36.0257,36.0838,36.0008,36.0838,74960.0
2018-02-20 10:50:00,43.46,43.48,43.38,43.43,41528.0,36.0755,36.0921,36.0091,36.0506,41528.0
2018-02-20 10:55:00,43.42,43.46,43.39,43.41,54119.0,36.0423,36.0755,36.0174,36.034,54119.0
2018-02-20 11:00:00,43.42,43.57,43.41,43.57,114395.0,36.0423,36.1668,36.034,36.1668,114395.0
2018-02-20 11:05:00,43.57,43.63,43.56,43.62,105346.0,36.1668,36.2166,36.1585,36.2083,105346.0
2018-02-20 11:10:00,43.61,43.62,43.57,43.6,46709.0,36.2,36.2083,36.1668,36.1917,46709.0
2018-02-20 11:15:00,43.59,43.6,43.53,43.58,48978.0,36.1834,36.1917,36.1336,36.1751,48978.0
2018-02-20 11:20:00,43.58,43.67,43.58,43.66,94598.0,36.1751,36.2498,36.1751,36.2415,94598.0
2018-02-20 11:25:00,43.66,43.81,43.66,43.79,96977.0,36.2415,36.366,36.2415,36.3494,96977.0
2018-02-20 11:30:00,43.79,43.8,43.76,43.79,69043.0,36.3494,36.3577,36.3245,36.3494,69043.0
2018-02-20 11:35:00,43.79,43.8,43.71,43.73,59500.0,36.3494,36.3577,36.283,36.2996,59500.0
2018-02-20 11:40:00,43.73,43.76,43.72,43.75,37162.0,36.2996,36.3245,36.2913,36.3162,37162.0
2018-02-20 11:45:00,43.76,43.78,43.71,43.73,51623.0,36.3245,36.3411,36.283,36.2996,51623.0
2018-02-20 11:50:00,43.73,43.78,43.71,43.75,223036.0,36.2996,36.3411,36.283,36.3162,223036.0
2018-02-20 11:55:00,43.75,43.75,43.69,43.71,103980.0,36.3162,36.3162,36.2664,36.283,103980.0
2018-02-20 12:00:00,43.7,43.73,43.68,43.69,64912.0,36.2747,36.2996,36.2581,36.2664,64912.0
2018-02-20 12:05:00,43.69,43.72,43.69,43.7,70734.0,36.2664,36.2913,36.2664,36.2747,70734.0
2018-02-20 12:10:00,43.69,43.74,43.66,43.73,96134.0,36.2664,36.3079,36.2415,36.2996,96134.0
2018-02-20 12:15:00,43.74,43.77,43.71,43.71,52004.0,36.3079,36.3328,36.283,36.283,52004.0
2018-02-20 12:20:00,43.72,43.76,43.71,43.75,43166.0,36.2913,36.3245,36.283,36.3162,43166.0
2018-02-20 12:25:00,43.75,43.76,43.71,43.74,43658.0,36.3162,36.3245,36.283,36.3079,43658.0
2018-02-20 12:30:00,43.75,43.78,43.72,43.75,37825.0,36.3162,36.3411,36.2913,36.3162,37825.0
2018-02-20 12:35:00,43.75,43.75,43.7,43.71,23583.0,36.3162,36.3162,36.2747,36.283,23583.0
2018-02-20 12:40:00,43.71,43.72,43.68,43.69,39038.0,36.283,36.2913,36.2581,36.2664,39038.0
2018-02-20 12:45:00,43.69,43.7,43.67,43.69,22670.0,36.2664,36.2747,36.2498,36.2664,22670.0
2018-02-20 12:50:00,43.69,43.7,43.67,43.69,48782.0,36.2664,36.2747,36.2498,36.2664,48782.0
2018-02-20 12:55:00,43.69,43.7,43.67,43.67,19197.0,36.2664,36.2747,36.2498,36.2498,19197.0
2018-02-20 13:00:00,43.67,43.67,43.59,43.6,32613.0,36.2498,36.2498,36.1834,36.1917,32613.0
2018-02-20 13:05:00,43.59,43.59,43.55,43.58,29655.0,36.1834,36.1834,36.1502,36.1751,29655.0
2018-02-20 13:10:00,43.57,43.6,43.54,43.58,69945.0,36.1668,36.1917,36.1419,36.1751,69945.0
2018-02-20 13:15:00,43.58,43.63,43.57,43.63,37315.0,36.1751,36.2166,36.1668,36.2166,37315.0
2018-02-20 13:20:00,43.62,43.65,43.6,43.63,56612.0,36.2083,36.2332,36.1917,36.2166,56612.0
2018-02-20 13:25:00,43.63,43.63,43.56,43.57,22336.0,36.2166,36.2166,36.1585,36.1668,22336.0
2018-02-20 13:30:00,43.57,43.7,43.55,43.68,94939.0,36.1668,36.2747,36.1502,36.2581,94939.0
2018-02-20 13:35:00,43.67,43.7,43.66,43.68,28639.0,36.2498,36.2747,36.2415,36.2581,28639.0
2018-02-20 13:40:00,43.68,43.76,43.68,43.73,182052.0,36.2581,36.3245,36.2581,36.2996,182052.0
2018-02-20 13:45:00,43.73,44.12,43.73,44.08,579379.0,36.2996,36.6233,36.2996,36.5901,579379.0
2018-02-20 13:50:00,44.08,44.16,44.0,44.11,331785.0,36.5901,36.6565,36.5237,36.615,331785.0
2018-02-20 13:55:00,44.12,44.13,43.92,43.95,101939.0,36.6233,36.6316,36.4573,36.4822,101939.0
2018-02-20 14:00:00,43.95,43.96,43.89,43.92,122676.0,36.4822,36.4905,36.4324,36.4573,122676.0
2018-02-20 14:05:00,43.93,43.93,43.82,43.84,95567.0,36.4656,36.4656,36.3743,36.3909,95567.0
2018-02-20 14:10:00,43.83,43.87,43.79,43.82,74410.0,36.3826,36.4158,36.3494,36.3743,74410.0
2018-02-20 14:15:00,43.81,43.87,43.8,43.84,94314.0,36.366,36.4158,36.3577,36.3909,94314.0
2018-02-20 14:20:00,43.84,43.96,43.81,43.94,75914.0,36.3909,36.4905,36.366,36.4739,75914.0
2018-02-20 14:25:00,43.94,44.04,43.94,43.96,87086.0,36.4739,36.5569,36.4739,36.4905,87086.0
2018-02-20 14:30:00,43.95,44.03,43.94,44.0,84422.0,36.4822,36.5486,36.4739,36.5237,84422.0
2018-02-20 14:35:00,44.0,44.04,43.96,44.04,54789.0,36.5237,36.5569,36.4905,36.5569,54789.0
2018-02-20 14:40:00,44.05,44.08,44.02,44.08,65110.0,36.5652,36.5901,36.5403,36.5901,65110.0
2018-02-20 14:45:00,44.08,44.08,43.98,43.98,88044.0,36.5901,36.5901,36.5071,36.5071,88044.0
2018-02-20 14:50:00,43.99,44.01,43.85,43.86,70836.0,36.5154,36.532,36.3992,36.4075,70836.0
2018-02-20 14:55:00,43.87,43.9,43.8,43.8,85781.0,36.4158,36.4407,36.3577,36.3577,85781.0
2018-02-20 15:00:00,43.8,43.84,43.74,43.75,62464.0,36.3577,36.3909,36.3079,36.3162,62464.0
2018-02-20 15:05:00,43.74,43.77,43.61,43.64,88959.0,36.3079,36.3328,36.2,36.2249,88959.0
2018-02-20 15:10:00,43.63,43.72,43.59,43.67,103075.0,36.2166,36.2913,36.1834,36.2498,103075.0
2018-02-20 15:15:00,43.67,43.75,43.66,43.73,83855.0,36.2498,36.3162,36.2415,36.2996,83855.0
2018-02-20 15:20:00,43.73,43.73,43.61,43.68,137081.0,36.2996,36.2996,36.2,36.2581,137081.0
2018-02-20 15:25:00,43.68,43.69,43.63,43.64,125873.0,36.2581,36.2664,36.2166,36.2249,125873.0
2018-02-20 15:30:00,43.64,43.73,43.64,43.71,113983.0,36.2249,36.2996,36.2249,36.283,113983.0
2018-02-20 15:35:00,43.72,43.78,43.69,43.76,72771.0,36.2913,36.3411,36.2664,36.3245,72771.0
2018-02-20 15:40:00,43.75,43.77,43.7,43.71,157661.0,36.3162,36.3328,36.2747,36.283,157661.0
2018-02-20 15:45:00,43.72,43.78,43.67,43.77,226329.0,36.2913,36.3411,36.2498,36.3328,226329.0
2018-02-20 15:50:00,43.77,43.81,43.72,43.77,159836.0,36.3328,36.366,36.2913,36.3328,159836.0
2018-02-20 15:55:00,43.77,43.8,43.71,43.72,452146.0,36.3328,36.3577,36.283,36.2913,452146.0
2018-02-21 09:30:00,43.66,43.82,43.64,43.76,287394.0,36.2415,36.3743,36.2249,36.3245,287394.0
2018-02-21 09:35:00,43.75,43.78,43.69,43.71,97495.0,36.3162,36.3411,36.2664,36.283,97495.0
2018-02-21 09:40:00,43.71,43.72,43.64,43.68,93783.0,36.283,36.2913,36.2249,36.2581,93783.0
2018-02-21 09:45:00,43.68,43.72,43.63,43.63,82161.0,36.2581,36.2913,36.2166,36.2166,82161.0
2018-02-21 09:50:00,43.63,43.65,43.51,43.53,122329.0,36.2166,36.2332,36.117,36.1336,122329.0
2018-02-21 09:55:00,43.52,43.6,43.51,43.55,44574.0,36.1253,36.1917,36.117,36.1502,44574.0
2018-02-21 10:00:00,43.55,43.57,43.49,43.54,108494.0,36.1502,36.1668,36.1004,36.1419,108494.0
2018-02-21 10:05:00,43.54,43.69,43.54,43.69,69194.0,36.1419,36.2664,36.1419,36.2664,69194.0
2018-02-21 10:10:00,43.69,43.69,43.59,43.6,45400.0,36.2664,36.2664,36.1834,36.1917,45400.0
2018-02-21 10:15:00,43.6,43.69,43.6,43.65,69746.0,36.1917,36.2664,36.1917,36.2332,69746.0
2018-02-21 10:20:00,43.65,43.66,43.56,43.57,95880.0,36.2332,36.2415,36.1585,36.1668,95880.0
2018-02-21 10:25:00,43.57,43.58,43.55,43.56,97105.0,36.1668,36.1751,36.1502,36.1585,97105.0
2018-02-21 10:30:00,43.56,43.57,42.55,43.54,330274.0,36.1585,36.1668,35.3201,36.1419,330274.0
2018-02-21 10:35:00,43.53,43.59,43.5,43.56,135205.0,36.1336,36.1834,36.1087,36.1585,135205.0
2018-02-21 10:40:00,43.56,43.58,43.51,43.54,87964.0,36.1585,36.1751,36.117,36.1419,87964.0
2018-02-21 10:45:00,43.54,43.56,43.46,43.47,109563.0,36.1419,36.1585,36.0755,36.0838,109563.0
2018-02-21 10:50:00,43.47,43.56,43.47,43.53,80410.0,36.0838,36.1585,36.0838,36.1336,80410.0
2018-02-21 10:55:00,43.52,43.54,43.49,43.51,49648.0,36.1253,36.1419,36.1004,36.117,49648.0
2018-02-21 11:00:00,43.52,43.53,43.46,43.46,42519.0,36.1253,36.1336,36.0755,36.0755,42519.0
2018-02-21 11:05:00,43.46,43.47,43.44,43.47,42604.0,36.0755,36.0838,36.0589,36.0838,42604.0
2018-02-21 11:10:00,43.47,43.47,43.4,43.42,49467.0,36.0838,36.0838,36.0257,36.0423,49467.0
2018-02-21 11:15:00,43.43,43.44,43.4,43.44,28784.0,36.0506,36.0589,36.0257,36.0589,28784.0
2018-02-21 11:20:00,43.44,43.47,43.43,43.45,106962.0,36.0589,36.0838,36.0506,36.0672,106962.0
2018-02-21 11:25:00,43.46,43.46,43.4,43.42,109873.0,36.0755,36.0755,36.0257,36.0423,109873.0
2018-02-21 11:30:00,43.42,43.51,43.42,43.48,59364.0,36.0423,36.117,36.0423,36.0921,59364.0
2018-02-21 11:35:00,43.48,43.51,43.46,43.47,62142.0,36.0921,36.117,36.0755,36.0838,62142.0
2018-02-21 11:40:00,43.46,43.5,43.45,43.46,18075.0,36.0755,36.1087,36.0672,36.0755,18075.0
2018-02-21 11:45:00,43.46,43.5,43.44,43.48,43910.0,36.0755,36.1087,36.0589,36.0921,43910.0
2018-02-21 11:50:00,43.48,43.5,43.45,43.46,20735.0,36.0921,36.1087,36.0672,36.0755,20735.0
2018-02-21 11:55:00,43.46,43.47,43.43,43.44,38122.0,36.0755,36.0838,36.0506,36.0589,38122.0
2018-02-21 12:00:00,43.44,43.45,43.41,43.41,36048.0,36.0589,36.0672,36.034,36.034,36048.0
2018-02-21 12:05:00,43.42,43.43,43.39,43.39,45381.0,36.0423,36.0506,36.0174,36.0174,45381.0
2018-02-21 12:10:00,43.4,43.43,43.38,43.4,24780.0,36.0257,36.0506,36.0091,36.0257,24780.0
2018-02-21 12:15:00,43.4,43.45,43.39,43.45,38975.0,36.0257,36.0672,36.0174,36.0672,38975.0
2018-02-21 12:20:00,43.44,43.44,43.37,43.38,25202.0,36.0589,36.0589,36.0008,36.0091,25202.0
2018-02-21 12:25:00,43.38,43.4,43.35,43.4,50655.0,36.0091,36.0257,35.9842,36.0257,50655.0
2018-02-21 12:30:00,43.39,43.42,43.38,43.4,28874.0,36.0174,36.0423,36.0091,36.0257,28874.0
2018-02-21 12:35:00,43.4,43.41,43.38,43.4,23936.0,36.0257,36.034,36.0091,36.0257,23936.0
2018-02-21 12:40:00,43.41,43.43,43.37,43.38,43519.0,36.034,36.0506,36.0008,36.0091,43519.0
2018-02-21 12:45:00,43.38,43.41,43.36,43.38,37022.0,36.0091,36.034,35.9925,36.0091,37022.0
2018-02-21 12:50:00,43.38,43.42,43.38,43.41,30306.0,36.0091,36.0423,36.0091,36.034,30306.0
2018-02-21 12:55:00,43.41,43.42,43.39,43.4,28703.0,36.034,36.0423,36.0174,36.0257,28703.0
2018-02-21 13:00:00,43.4,43.45,43.4,43.43,32600.0,36.0257,36.0672,36.0257,36.0506,32600.0
2018-02-21 13:05:00,43.43,43.46,43.42,43.44,55629.0,36.0506,36.0755,36.0423,36.0589,55629.0
2018-02-21 13:10:00,43.44,43.45,43.42,43.44,25384.0,36.0589,36.0672,36.0423,36.0589,25384.0
2018-02-21 13:15:00,43.45,43.46,43.43,43.43,40263.0,36.0672,36.0755,36.0506,36.0506,40263.0
2018-02-21 13:20:00,43.43,43.46,43.42,43.44,29537.0,36.0506,36.0755,36.0423,36.0589,29537.0
2018-02-21 13:25:00,43.44,43.45,43.42,43.44,30260.0,36.0589,36.0672,36.0423,36.0589,30260.0
2018-02-21 13:30:00,43.44,43.49,43.44,43.45,37931.0,36.0589,36.1004,36.0589,36.0672,37931.0
2018-02-21 13:35:00,43.44,43.48,43.44,43.45,17136.0,36.0589,36.0921,36.0589,36.0672,17136.0
2018-02-21 13:40:00,43.45,43.45,43.42,43.44,28483.0,36.0672,36.0672,36.0423,36.0589,28483.0
2018-02-21 13:45:00,43.44,43.48,43.43,43.47,27280.0,36.0589,36.0921,36.0506,36.0838,27280.0
2018-02-21 13:50:00,43.47,43.51,43.47,43.48,50878.0,36.0838,36.117,36.0838,36.0921,50878.0
2018-02-21 13:55:00,43.48,43.49,43.46,43.48,42958.0,36.0921,36.1004,36.0755,36.0921,42958.0
2018-02-21 14:00:00,43.47,43.56,43.44,43.52,140150.0,36.0838,36.1585,36.0589,36.1253,140150.0
2018-02-21 14:05:00,43.53,43.64,43.52,43.6,207196.0,36.1336,36.2249,36.1253,36.1917,207196.0
2018-02-21 14:10:00,43.61,43.63,43.58,43.6,145396.0,36.2,36.2166,36.1751,36.1917,145396.0
2018-02-21 14:15:00,43.6,43.66,43.59,43.62,72670.0,36.1917,36.2415,36.1834,36.2083,72670.0
2018-02-21 14:20:00,43.63,43.65,43.59,43.65,68941.0,36.2166,36.2332,36.1834,36.2332,68941.0
2018-02-21 14:25:00,43.65,43.67,43.58,43.58,74661.0,36.2332,36.2498,36.1751,36.1751,74661.0
2018-02-21 14:30:00,43.58,43.62,43.54,43.55,72071.0,36.1751,36.2083,36.1419,36.1502,72071.0
2018-02-21 14:35:00,43.55,43.56,43.5,43.52,89020.0,36.1502,36.1585,36.1087,36.1253,89020.0
2018-02-21 14:40:00,43.51,43.52,43.43,43.44,70487.0,36.117,36.1253,36.0506,36.0589,70487.0
2018-02-21 14:45:00,43.44,43.44,43.35,43.37,72476.0,36.0589,36.0589,35.9842,36.0008,72476.0
2018-02-21 14:50:00,43.36,43.4,43.34,43.36,45652.0,35.9925,36.0257,35.9759,35.9925,45652.0
2018-02-21 14:55:00,43.37,43.41,43.35,43.36,56105.0,36.0008,36.034,35.9842,35.9925,56105.0
2018-02-21 15:00:00,43.36,43.37,43.23,43.23,81925.0,35.9925,36.0008,35.8846,35.8846,81925.0
2018-02-21 15:05:00,43.23,43.25,43.08,43.11,76846.0,35.8846,35.9012,35.76,35.7849,76846.0
2018-02-21 15:10:00,43.09,43.15,43.0,43.12,81504.0,35.7683,35.8181,35.6936,35.7932,81504.0
2018-02-21 15:15:00,43.12,43.16,43.07,43.14,49138.0,35.7932,35.8264,35.7517,35.8098,49138.0
2018-02-21 15:20:00,43.13,43.19,43.08,43.13,52310.0,35.8015,35.8514,35.76,35.8015,52310.0
2018-02-21 15:25:00,43.12,43.23,43.08,43.23,119174.0,35.7932,35.8846,35.76,35.8846,119174.0
2018-02-21 15:30:00,43.22,43.32,43.21,43.27,133310.0,35.8763,35.9593,35.868,35.9178,133310.0
2018-02-21 15:35:00,43.27,43.3,43.15,43.15,93989.0,35.9178,35.9427,35.8181,35.8181,93989.0
2018-02-21 15:40:00,43.14,43.14,43.03,43.06,132177.0,35.8098,35.8098,35.7185,35.7434,132177.0
2018-02-21 15:45:00,43.06,43.2,43.05,43.14,110519.0,35.7434,35.8597,35.7351,35.8098,110519.0
2018-02-21 15:50:00,43.14,43.15,43.05,43.08,151385.0,35.8098,35.8181,35.7351,35.76,151385.0
2018-02-21 15:55:00,43.08,43.08,42.87,42.89,329718.0,35.76,35.76,35.5857,35.6023,329718.0
2018-02-22 09:30:00,42.67,42.74,42.61,42.66,216396.0,35.4197,35.4778,35.3699,35.4114,216396.0
2018-02-22 09:35:00,42.65,42.69,42.51,42.57,153226.0,35.4031,35.4363,35.2869,35.3367,153226.0
2018-02-22 09:40:00,42.57,42.62,42.55,42.6,81030.0,35.3367,35.3782,35.3201,35.3616,81030.0
2018-02-22 09:45:00,42.59,42.68,42.58,42.58,118379.0,35.3533,35.428,35.345,35.345,118379.0
2018-02-22 09:50:00,42.57,42.59,42.45,42.46,200257.0,35.3367,35.3533,35.2371,35.2454,200257.0
2018-02-22 09:55:00,42.45,42.52,42.39,42.45,89277.0,35.2371,35.2952,35.1873,35.2371,89277.0
2018-02-22 10:00:00,42.45,42.58,42.43,42.58,82788.0,35.2371,35.345,35.2205,35.345,82788.0
2018-02-22 10:05:00,42.57,42.69,42.55,42.67,99077.0,35.3367,35.4363,35.3201,35.4197,99077.0
2018-02-22 10:10:00,42.67,42.68,42.6,42.6,83149.0,35.4197,35.428,35.3616,35.3616,83149.0
2018-02-22 10:15:00,42.6,42.72,42.6,42.61,63677.0,35.3616,35.4612,35.3616,35.3699,63677.0
2018-02-22 10:20:00,42.61,42.72,42.59,42.72,51104.0,35.3699,35.4612,35.3533,35.4612,51104.0
2018-02-22 10:25:00,42.72,42.74,42.66,42.67,44406.0,35.4612,35.4778,35.4114,35.4197,44406.0
2018-02-22 10:30:00,42.68,42.69,42.61,42.62,43482.0,35.428,35.4363,35.3699,35.3782,43482.0
2018-02-22 10:35:00,42.63,42.72,42.62,42.72,51083.0,35.3865,35.4612,35.3782,35.4612,51083.0
2018-02-22 10:40:00,42.72,42.73,42.64,42.65,68809.0,35.4612,35.4695,35.3948,35.4031,68809.0
2018-02-22 10:45:00,42.65,42.67,42.6,42.62,141291.0,35.4031,35.4197,35.3616,35.3782,141291.0
2018-02-22 10:50:00,42.62,42.66,42.59,42.61,173193.0,35.3782,35.4114,35.3533,35.3699,173193.0
2018-02-22 10:55:00,42.61,42.62,42.54,42.55,56819.0,35.3699,35.3782,35.3118,35.3201,56819.0
2018-02-22 11:00:00,42.55,42.6,42.54,42.57,39750.0,35.3201,35.3616,35.3118,35.3367,39750.0
2018-02-22 11:05:00,42.57,42.65,42.56,42.61,122185.0,35.3367,35.4031,35.3284,35.3699,122185.0
2018-02-22 11:10:00,42.62,42.67,42.6,42.62,109383.0,35.3782,35.4197,35.3616,35.3782,109383.0
2018-02-22 11:15:00,42.63,42.64,42.6,42.62,116952.0,35.3865,35.3948,35.3616,35.3782,116952.0
2018-02-22 11:20:00,42.62,42.66,42.6,42.6,143543.0,35.3782,35.4114,35.3616,35.3616,143543.0
2018-02-22 11:25:00,42.61,42.66,42.6,42.64,88008.0,35.3699,35.4114,35.3616,35.3948,88008.0
2018-02-22 11:30:00,42.63,42.63,42.52,42.52,70387.0,35.3865,35.3865,35.2952,35.2952,70387.0
2018-02-22 11:35:00,42.53,42.59,42.49,42.59,50236.0,35.3035,35.3533,35.2703,35.3533,50236.0
2018-02-22 11:40:00,42.58,42.63,42.57,42.57,94729.0,35.345,35.3865,35.3367,35.3367,94729.0
2018-02-22 11:45:00,42.58,42.61,42.54,42.6,131754.0,35.345,35.3699,35.3118,35.3616,131754.0
2018-02-22 11:50:00,42.61,42.64,42.57,42.62,70398.0,35.3699,35.3948,35.3367,35.3782,70398.0
2018-02-22 11:55:00,42.63,42.65,42.54,42.55,62028.0,35.3865,35.4031,35.3118,35.3201,62028.0
2018-02-22 12:00:00,42.55,42.63,42.54,42.55,160305.0,35.3201,35.3865,35.3118,35.3201,160305.0
2018-02-22 12:05:00,42.56,42.6,42.51,42.6,93158.0,35.3284,35.3616,35.2869,35.3616,93158.0
2018-02-22 12:10:00,42.59,42.6,42.52,42.54,65203.0,35.3533,35.3616,35.2952,35.3118,65203.0
2018-02-22 12:15:00,42.55,42.62,42.54,42.54,57161.0,35.3201,35.3782,35.3118,35.3118,57161.0
2018-02-22 12:20:00,42.55,42.57,42.52,42.55,154999.0,35.3201,35.3367,35.2952,35.3201,154999.0
2018-02-22 12:25:00,42.55,42.58,42.5,42.51,97184.0,35.3201,35.345,35.2786,35.2869,97184.0
2018-02-22 12:30:00,42.53,42.53,42.47,42.5,33921.0,35.3035,35.3035,35.2537,35.2786,33921.0
2018-02-22 12:35:00,42.49,42.55,42.49,42.49,36591.0,35.2703,35.3201,35.2703,35.2703,36591.0
2018-02-22 12:40:00,42.49,42.55,42.48,42.5,39162.0,35.2703,35.3201,35.262,35.2786,39162.0
2018-02-22 12:45:00,42.51,42.52,42.41,42.41,130137.0,35.2869,35.2952,35.2039,35.2039,130137.0
2018-02-22 12:50:00,42.4,42.47,42.35,42.47,82229.0,35.1956,35.2537,35.1541,35.2537,82229.0
2018-02-22 12:55:00,42.47,42.5,42.42,42.42,32492.0,35.2537,35.2786,35.2122,35.2122,32492.0
2018-02-22 13:00:00,42.43,42.5,42.43,42.48,22198.0,35.2205,35.2786,35.2205,35.262,22198.0
2018-02-22 13:05:00,42.47,42.52,42.45,42.49,19995.0,35.2537,35.2952,35.2371,35.2703,19995.0
2018-02-22 13:10:00,42.49,42.49,42.38,42.39,29336.0,35.2703,35.2703,35.179,35.1873,29336.0
2018-02-22 13:15:00,42.38,42.45,42.37,42.4,34066.0,35.179,35.2371,35.1707,35.1956,34066.0
2018-02-22 13:20:00,42.4,42.43,42.34,42.35,54254.0,35.1956,35.2205,35.1458,35.1541,54254.0
2018-02-22 13:25:00,42.35,42.41,42.34,42.38,47280.0,35.1541,35.2039,35.1458,35.179,47280.0
2018-02-22 13:30:00,42.38,42.38,42.27,42.27,36647.0,35.179,35.179,35.0877,35.0877,36647.0
2018-02-22 13:35:00,42.27,42.34,42.27,42.33,34466.0,35.0877,35.1458,35.0877,35.1375,34466.0
2018-02-22 13:40:00,42.32,42.33,42.26,42.27,39699.0,35.1292,35.1375,35.0794,35.0877,39699.0
2018-02-22 13:45:00,42.27,42.27,42.18,42.19,77895.0,35.0877,35.0877,35.013,35.0213,77895.0
2018-02-22 13:50:00,42.19,42.34,42.18,42.34,56531.0,35.0213,35.1458,35.013,35.1458,56531.0
2018-02-22 13:55:00,42.35,42.36,42.27,42.28,92317.0,35.1541,35.1624,35.0877,35.096,92317.0
2018-02-22 14:00:00,42.28,42.38,42.27,42.38,178775.0,35.096,35.179,35.0877,35.179,178775.0
2018-02-22 14:05:00,42.38,42.42,42.33,42.36,87626.0,35.179,35.2122,35.1375,35.1624,87626.0
2018-02-22 14:10:00,42.34,42.42,42.33,42.42,72949.0,35.1458,35.2122,35.1375,35.2122,72949.0
2018-02-22 14:15:00,42.43,42.48,42.42,42.48,36790.0,35.2205,35.262,35.2122,35.262,36790.0
2018-02-22 14:20:00,42.48,42.5,42.43,42.48,55679.0,35.262,35.2786,35.2205,35.262,55679.0
2018-02-22 14:25:00,42.48,42.6,42.46,42.59,63146.0,35.262,35.3616,35.2454,35.3533,63146.0
2018-02-22 14:30:00,42.6,42.62,42.58,42.6,48285.0,35.3616,35.3782,35.345,35.3616,48285.0
2018-02-22 14:35:00,42.6,42.6,42.57,42.59,38213.0,35.3616,35.3616,35.3367,35.3533,38213.0
2018-02-22 14:40:00,42.58,42.59,42.53,42.57,48237.0,35.345,35.3533,35.3035,35.3367,48237.0
2018-02-22 14:45:00,42.56,42.56,42.52,42.52,64587.0,35.3284,35.3284,35.2952,35.2952,64587.0
2018-02-22 14:50:00,42.52,42.55,42.5,42.52,68798.0,35.2952,35.3201,35.2786,35.2952,68798.0
2018-02-22 14:55:00,42.53,42.53,42.39,42.41,46734.0,35.3035,35.3035,35.1873,35.2039,46734.0
2018-02-22 15:00:00,42.41,42.48,42.38,42.43,58765.0,35.2039,35.262,35.179,35.2205,58765.0
2018-02-22 15:05:00,42.43,42.46,42.37,42.38,80965.0,35.2205,35.2454,35.1707,35.179,80965.0
2018-02-22 15:10:00,42.38,42.46,42.35,42.46,86622.0,35.179,35.2454,35.1541,35.2454,86622.0
2018-02-22 15:15:00,42.45,42.46,42.39,42.43,95886.0,35.2371,35.2454,35.1873,35.2205,95886.0
2018-02-22 15:20:00,42.44,42.45,42.4,42.44,94235.0,35.2288,35.2371,35.1956,35.2288,94235.0
2018-02-22 15:25:00,42.43,42.46,42.4,42.41,82602.0,35.2205,35.2454,35.1956,35.2039,82602.0
2018-02-22 15:30:00,42.41,42.42,42.38,42.4,112135.0,35.2039,35.2122,35.179,35.1956,112135.0
2018-02-22 15:35:00,42.4,42.42,42.36,42.4,107213.0,35.1956,35.2122,35.1624,35.1956,107213.0
2018-02-22 15:40:00,42.4,42.45,42.38,42.39,120659.0,35.1956,35.2371,35.179,35.1873,120659.0
2018-02-22 15:45:00,42.39,42.4,42.31,42.34,217600.0,35.1873,35.1956,35.1209,35.1458,217600.0
2018-02-22 15:50:00,42.34,42.45,42.33,42.4,183941.0,35.1458,35.2371,35.1375,35.1956,183941.0
2018-02-22 15:55:00,42.4,42.48,42.38,42.38,519745.0,35.1956,35.262,35.179,35.179,519745.0
2018-02-23 09:30:00,43.39,43.47,43.22,43.45,358283.0,36.0174,36.0838,35.8763,36.0672,358283.0
2018-02-23 09:35:00,43.46,43.51,43.39,43.45,190478.0,36.0755,36.117,36.0174,36.0672,190478.0
2018-02-23 09:40:00,43.45,43.47,43.34,43.35,200582.0,36.0672,36.0838,35.9759,35.9842,200582.0
2018-02-23 09:45:00,43.35,43.39,43.2,43.21,179088.0,35.9842,36.0174,35.8597,35.868,179088.0
2018-02-23 09:50:00,43.21,43.3,43.18,43.27,121083.0,35.868,35.9427,35.8431,35.9178,121083.0
2018-02-23 09:55:00,43.26,43.28,43.19,43.22,79156.0,35.9095,35.9261,35.8514,35.8763,79156.0
2018-02-23 10:00:00,43.23,43.32,43.19,43.28,172895.0,35.8846,35.9593,35.8514,35.9261,172895.0
2018-02-23 10:05:00,43.27,43.3,43.2,43.22,98087.0,35.9178,35.9427,35.8597,35.8763,98087.0
2018-02-23 10:10:00,43.22,43.29,43.18,43.19,103077.0,35.8763,35.9344,35.8431,35.8514,103077.0
2018-02-23 10:15:00,43.19,43.21,43.11,43.17,98735.0,35.8514,35.868,35.7849,35.8348,98735.0
2018-02-23 10:20:00,43.17,43.18,43.13,43.15,81632.0,35.8348,35.8431,35.8015,35.8181,81632.0
2018-02-23 10:25:00,43.15,43.21,43.14,43.17,66214.0,35.8181,35.868,35.8098,35.8348,66214.0
2018-02-23 10:30:00,43.18,43.24,43.17,43.21,57181.0,35.8431,35.8929,35.8348,35.868,57181.0
2018-02-23 10:35:00,43.21,43.26,43.2,43.23,101922.0,35.868,35.9095,35.8597,35.8846,101922.0
2018-02-23 10:40:00,43.25,43.31,43.24,43.3,94613.0,35.9012,35.951,35.8929,35.9427,94613.0
2018-02-23 10:45:00,43.3,43.32,43.27,43.27,49383.0,35.9427,35.9593,35.9178,35.9178,49383.0
2018-02-23 10:50:00,43.27,43.36,43.27,43.33,43927.0,35.9178,35.9925,35.9178,35.9676,43927.0
2018-02-23 10:55:00,43.33,43.38,43.32,43.36,45170.0,35.9676,36.0091,35.9593,35.9925,45170.0
2018-02-23 11:00:00,43.36,43.43,43.36,43.38,126649.0,35.9925,36.0506,35.9925,36.0091,126649.0
2018-02-23 11:05:00,43.38,43.41,43.35,43.4,56396.0,36.0091,36.034,35.9842,36.0257,56396.0
2018-02-23 11:10:00,43.4,43.4,43.36,43.38,62447.0,36.0257,36.0257,35.9925,36.0091,62447.0
2018-02-23 11:15:00,43.38,43.39,43.31,43.33,64677.0,36.0091,36.0174,35.951,35.9676,64677.0
2018-02-23 11:20:00,43.33,43.41,43.32,43.39,99259.0,35.9676,36.034,35.9593,36.0174,99259.0
2018-02-23 11:25:00,43.39,43.42,43.38,43.4,51748.0,36.0174,36.0423,36.0091,36.0257,51748.0
2018-02-23 11:30:00,43.4,43.46,43.39,43.42,40471.0,36.0257,36.0755,36.0174,36.0423,40471.0
2018-02-23 11:35:00,43.41,43.47,43.4,43.47,57011.0,36.034,36.0838,36.0257,36.0838,57011.0
2018-02-23 11:40:00,43.47,43.49,43.43,43.46,39135.0,36.0838,36.1004,36.0506,36.0755,39135.0
2018-02-23 11:45:00,43.46,43.47,43.45,43.47,23735.0,36.0755,36.0838,36.0672,36.0838,23735.0
2018-02-23 11:50:00,43.47,43.51,43.46,43.51,101821.0,36.0838,36.117,36.0755,36.117,101821.0
2018-02-23 11:55:00,43.51,43.54,43.49,43.54,58911.0,36.117,36.1419,36.1004,36.1419,58911.0
2018-02-23 12:00:00,43.53,43.56,43.52,43.54,70472.0,36.1336,36.1585,36.1253,36.1419,70472.0
2018-02-23 12:05:00,43.55,43.56,43.49,43.5,64425.0,36.1502,36.1585,36.1004,36.1087,64425.0
2018-02-23 12:10:00,43.5,43.56,43.49,43.55,56183.0,36.1087,36.1585,36.1004,36.1502,56183.0
2018-02-23 12:15:00,43.55,43.57,43.53,43.57,42770.0,36.1502,36.1668,36.1336,36.1668,42770.0
2018-02-23 12:20:00,43.56,43.57,43.54,43.55,39247.0,36.1585,36.1668,36.1419,36.1502,39247.0
2018-02-23 12:25:00,43.56,43.57,43.5,43.54,59577.0,36.1585,36.1668,36.1087,36.1419,59577.0
2018-02-23 12:30:00,43.54,43.57,43.53,43.55,53600.0,36.1419,36.1668,36.1336,36.1502,53600.0
2018-02-23 12:35:00,43.55,43.57,43.51,43.54,58950.0,36.1502,36.1668,36.117,36.1419,58950.0
2018-02-23 12:40:00,43.54,43.55,43.51,43.51,66968.0,36.1419,36.1502,36.117,36.117,66968.0
2018-02-23 12:45:00,43.5,43.59,43.5,43.57,146390.0,36.1087,36.1834,36.1087,36.1668,146390.0
2018-02-23 12:50:00,43.57,43.6,43.54,43.59,57764.0,36.1668,36.1917,36.1419,36.1834,57764.0
2018-02-23 12:55:00,43.58,43.61,43.57,43.57,60359.0,36.1751,36.2,36.1668,36.1668,60359.0
2018-02-23 13:00:00,43.58,43.58,43.48,43.5,74877.0,36.1751,36.1751,36.0921,36.1087,74877.0
2018-02-23 13:05:00,43.5,43.51,43.46,43.48,43884.0,36.1087,36.117,36.0755,36.0921,43884.0
2018-02-23 13:10:00,43.48,43.49,43.45,43.45,55522.0,36.0921,36.1004,36.0672,36.0672,55522.0
2018-02-23 13:15:00,43.45,43.48,43.45,43.46,53348.0,36.0672,36.0921,36.0672,36.0755,53348.0
2018-02-23 13:20:00,43.45,43.48,43.45,43.48,39085.0,36.0672,36.0921,36.0672,36.0921,39085.0
2018-02-23 13:25:00,43.48,43.53,43.47,43.52,42682.0,36.0921,36.1336,36.0838,36.1253,42682.0
2018-02-23 13:30:00,43.52,43.55,43.51,43.53,58449.0,36.1253,36.1502,36.117,36.1336,58449.0
2018-02-23 13:35:00,43.52,43.55,43.51,43.53,41164.0,36.1253,36.1502,36.117,36.1336,41164.0
2018-02-23 13:40:00,43.54,43.56,43.52,43.53,48236.0,36.1419,36.1585,36.1253,36.1336,48236.0
2018-02-23 13:45:00,43.53,43.53,43.52,43.52,39032.0,36.1336,36.1336,36.1253,36.1253,39032.0
2018-02-23 13:50:00,43.52,43.55,43.52,43.55,45671.0,36.1253,36.1502,36.1253,36.1502,45671.0
2018-02-23 13:55:00,43.55,43.57,43.53,43.55,66592.0,36.1502,36.1668,36.1336,36.1502,66592.0
2018-02-23 14:00:00,43.56,43.6,43.55,43.58,54520.0,36.1585,36.1917,36.1502,36.1751,54520.0
2018-02-23 14:05:00,43.59,43.59,43.55,43.57,60836.0,36.1834,36.1834,36.1502,36.1668,60836.0
2018-02-23 14:10:00,43.58,43.58,43.53,43.56,81024.0,36.1751,36.1751,36.1336,36.1585,81024.0
2018-02-23 14:15:00,43.57,43.6,43.55,43.57,56259.0,36.1668,36.1917,36.1502,36.1668,56259.0
2018-02-23 14:20:00,43.57,43.63,43.56,43.62,65707.0,36.1668,36.2166,36.1585,36.2083,65707.0
2018-02-23 14:25:00,43.61,43.62,43.58,43.6,51241.0,36.2,36.2083,36.1751,36.1917,51241.0
2018-02-23 14:30:00,43.6,43.63,43.6,43.62,64751.0,36.1917,36.2166,36.1917,36.2083,64751.0
2018-02-23 14:35:00,43.62,43.66,43.62,43.65,70132.0,36.2083,36.2415,36.2083,36.2332,70132.0
2018-02-23 14:40:00,43.65,43.66,43.63,43.66,67592.0,36.2332,36.2415,36.2166,36.2415,67592.0
2018-02-23 14:45:00,43.66,43.69,43.65,43.68,103225.0,36.2415,36.2664,36.2332,36.2581,103225.0
2018-02-23 14:50:00,43.69,43.7,43.65,43.68,53826.0,36.2664,36.2747,36.2332,36.2581,53826.0
2018-02-23 14:55:00,43.68,43.72,43.67,43.72,73350.0,36.2581,36.2913,36.2498,36.2913,73350.0
2018-02-23 15:00:00,43.72,43.78,43.71,43.77,81897.0,36.2913,36.3411,36.283,36.3328,81897.0
2018-02-23 15:05:00,43.77,43.8,43.74,43.76,94110.0,36.3328,36.3577,36.3079,36.3245,94110.0
2018-02-23 15:10:00,43.77,43.8,43.75,43.78,60467.0,36.3328,36.3577,36.3162,36.3411,60467.0
2018-02-23 15:15:00,43.77,43.82,43.77,43.8,60524.0,36.3328,36.3743,36.3328,36.3577,60524.0
2018-02-23 15:20:00,43.8,43.87,43.79,43.87,52561.0,36.3577,36.4158,36.3494,36.4158,52561.0
2018-02-23 15:25:00,43.86,43.88,43.81,43.84,81253.0,36.4075,36.4241,36.366,36.3909,81253.0
2018-02-23 15:30:00,43.83,43.87,43.78,43.79,100503.0,36.3826,36.4158,36.3411,36.3494,100503.0
2018-02-23 15:35:00,43.79,43.86,43.79,43.84,82597.0,36.3494,36.4075,36.3494,36.3909,82597.0
2018-02-23 15:40:00,43.84,43.87,43.83,43.86,92349.0,36.3909,36.4158,36.3826,36.4075,92349.0
2018-02-23 15:45:00,43.86,43.87,43.77,43.8,178758.0,36.4075,36.4158,36.3328,36.3577,178758.0
2018-02-23 15:50:00,43.8,43.85,43.8,43.82,156010.0,36.3577,36.3992,36.3577,36.3743,156010.0
2018-02-23 15:55:00,43.83,43.89,43.79,43.88,298995.0,36.3826,36.4324,36.3494,36.4241,298995.0
2018-02-26 09:30:00,44.11,44.11,43.94,44.02,103343.0,36.615,36.615,36.4739,36.5403,103343.0
2018-02-26 09:35:00,44.02,44.1,43.99,44.0,70820.0,36.5403,36.6067,36.5154,36.5237,70820.0
2018-02-26 09:40:00,44.0,44.01,43.93,43.95,57463.0,36.5237,36.532,36.4656,36.4822,57463.0
2018-02-26 09:45:00,43.95,44.01,43.94,43.98,88386.0,36.4822,36.532,36.4739,36.5071,88386.0
2018-02-26 09:50:00,43.98,44.0,43.95,43.99,35959.0,36.5071,36.5237,36.4822,36.5154,35959.0
2018-02-26 09:55:00,43.99,44.0,43.96,43.99,49841.0,36.5154,36.5237,36.4905,36.5154,49841.0
2018-02-26 10:00:00,43.98,44.0,43.97,43.98,35353.0,36.5071,36.5237,36.4988,36.5071,35353.0
2018-02-26 10:05:00,43.97,44.0,43.95,43.99,56800.0,36.4988,36.5237,36.4822,36.5154,56800.0
2018-02-26 10:10:00,43.98,43.99,43.88,43.88,43756.0,36.5071,36.5154,36.4241,36.4241,43756.0
2018-02-26 10:15:00,43.88,43.91,43.84,43.9,47795.0,36.4241,36.449,36.3909,36.4407,47795.0
2018-02-26 10:20:00,43.9,43.92,43.87,43.89,40655.0,36.4407,36.4573,36.4158,36.4324,40655.0
2018-02-26 10:25:00,43.89,43.91,43.8,43.85,55254.0,36.4324,36.449,36.3577,36.3992,55254.0
2018-02-26 10:30:00,43.85,43.88,43.83,43.84,31178.0,36.3992,36.4241,36.3826,36.3909,31178.0
2018-02-26 10:35:00,43.83,43.9,43.79,43.9,32001.0,36.3826,36.4407,36.3494,36.4407,32001.0
2018-02-26 10:40:00,43.89,43.95,43.88,43.92,15315.0,36.4324,36.4822,36.4241,36.4573,15315.0
2018-02-26 10:45:00,43.92,43.94,43.89,43.94,13952.0,36.4573,36.4739,36.4324,36.4739,13952.0
2018-02-26 10:50:00,43.94,43.95,43.9,43.94,33306.0,36.4739,36.4822,36.4407,36.4739,33306.0
2018-02-26 10:55:00,43.94,43.94,43.89,43.91,31375.0,36.4739,36.4739,36.4324,36.449,31375.0
2018-02-26 11:00:00,43.89,44.0,43.89,43.99,40814.0,36.4324,36.5237,36.4324,36.5154,40814.0
2018-02-26 11:05:00,44.0,44.0,43.96,44.0,38556.0,36.5237,36.5237,36.4905,36.5237,38556.0
2018-02-26 11:10:00,43.99,44.0,43.98,43.98,22850.0,36.5154,36.5237,36.5071,36.5071,22850.0
2018-02-26 11:15:00,44.0,44.0,43.97,44.0,23322.0,36.5237,36.5237,36.4988,36.5237,23322.0
2018-02-26 11:20:00,44.0,44.03,43.98,43.99,39655.0,36.5237,36.5486,36.5071,36.5154,39655.0
2018-02-26 11:25:00,43.98,44.06,43.98,44.04,14758.0,36.5071,36.5735,36.5071,36.5569,14758.0
2018-02-26 11:30:00,44.04,44.07,44.02,44.07,31531.0,36.5569,36.5818,36.5403,36.5818,31531.0
2018-02-26 11:35:00,44.08,44.09,44.04,44.05,11640.0,36.5901,36.5984,36.5569,36.5652,11640.0
2018-02-26 11:40:00,44.05,44.06,44.01,44.01,19927.0,36.5652,36.5735,36.532,36.532,19927.0
2018-02-26 11:45:00,44.02,44.04,44.01,44.02,19268.0,36.5403,36.5569,36.532,36.5403,19268.0
2018-02-26 11:50:00,44.02,44.04,44.01,44.03,8199.0,36.5403,36.5569,36.532,36.5486,8199.0
2018-02-26 11:55:00,44.03,44.06,44.02,44.03,10008.0,36.5486,36.5735,36.5403,36.5486,10008.0
2018-02-26 12:00:00,44.02,44.06,44.02,44.05,12561.0,36.5403,36.5735,36.5403,36.5652,12561.0
2018-02-26 12:05:00,44.05,44.11,44.04,44.1,25932.0,36.5652,36.615,36.5569,36.6067,25932.0
2018-02-26 12:10:00,44.1,44.11,44.06,44.07,18903.0,36.6067,36.615,36.5735,36.5818,18903.0
2018-02-26 12:15:00,44.06,44.08,44.05,44.08,17768.0,36.5735,36.5901,36.5652,36.5901,17768.0
2018-02-26 12:20:00,44.08,44.12,44.07,44.11,23774.0,36.5901,36.6233,36.5818,36.615,23774.0
2018-02-26 12:25:00,44.11,44.12,44.09,44.12,16704.0,36.615,36.6233,36.5984,36.6233,16704.0
2018-02-26 12:30:00,44.11,44.12,44.08,44.09,17267.0,36.615,36.6233,36.5901,36.5984,17267.0
2018-02-26 12:35:00,44.09,44.12,44.07,44.12,10814.0,36.5984,36.6233,36.5818,36.6233,10814.0
2018-02-26 12:40:00,44.11,44.13,44.09,44.13,23530.0,36.615,36.6316,36.5984,36.6316,23530.0
2018-02-26 12:45:00,44.12,44.15,44.1,44.14,18594.0,36.6233,36.6482,36.6067,36.6399,18594.0
2018-02-26 12:50:00,44.14,44.16,44.13,44.14,32966.0,36.6399,36.6565,36.6316,36.6399,32966.0
2018-02-26 12:55:00,44.14,44.18,44.13,44.17,24068.0,36.6399,36.6731,36.6316,36.6648,24068.0
2018-02-26 13:00:00,44.17,44.2,44.16,44.19,24206.0,36.6648,36.6897,36.6565,36.6814,24206.0
2018-02-26 13:05:00,44.19,44.2,44.17,44.18,14016.0,36.6814,36.6897,36.6648,36.6731,14016.0
2018-02-26 13:10:00,44.17,44.18,44.12,44.14,19818.0,36.6648,36.6731,36.6233,36.6399,19818.0
2018-02-26 13:15:00,44.14,44.14,44.11,44.12,32541.0,36.6399,36.6399,36.615,36.6233,32541.0
2018-02-26 13:20:00,44.12,44.12,44.1,44.11,17535.0,36.6233,36.6233,36.6067,36.615,17535.0
2018-02-26 13:25:00,44.11,44.13,44.1,44.13,23970.0,36.615,36.6316,36.6067,36.6316,23970.0
2018-02-26 13:30:00,44.13,44.13,44.08,44.09,32184.0,36.6316,36.6316,36.5901,36.5984,32184.0
2018-02-26 13:35:00,44.1,44.1,44.08,44.09,11941.0,36.6067,36.6067,36.5901,36.5984,11941.0
2018-02-26 13:40:00,44.09,44.11,44.07,44.11,25026.0,36.5984,36.615,36.5818,36.615,25026.0
2018-02-26 13:45:00,44.11,44.12,44.1,44.12,21169.0,36.615,36.6233,36.6067,36.6233,21169.0
2018-02-26 13:50:00,44.12,44.14,44.11,44.12,32603.0,36.6233,36.6399,36.615,36.6233,32603.0
2018-02-26 13:55:00,44.12,44.17,44.11,44.16,21739.0,36.6233,36.6648,36.615,36.6565,21739.0
2018-02-26 14:00:00,44.17,44.2,44.16,44.2,24446.0,36.6648,36.6897,36.6565,36.6897,24446.0
2018-02-26 14:05:00,44.2,44.22,44.18,44.22,51413.0,36.6897,36.7063,36.6731,36.7063,51413.0
2018-02-26 14:10:00,44.22,44.24,44.21,44.23,29490.0,36.7063,36.7229,36.698,36.7146,29490.0
2018-02-26 14:15:00,44.24,44.28,44.23,44.27,43839.0,36.7229,36.7561,36.7146,36.7478,43839.0
2018-02-26 14:20:00,44.27,44.28,44.25,44.27,30779.0,36.7478,36.7561,36.7312,36.7478,30779.0
2018-02-26 14:25:00,44.28,44.29,44.25,44.26,35939.0,36.7561,36.7644,36.7312,36.7395,35939.0
2018-02-26 14:30:00,44.26,44.29,44.25,44.27,51251.0,36.7395,36.7644,36.7312,36.7478,51251.0
2018-02-26 14:35:00,44.27,44.35,44.27,44.31,72703.0,36.7478,36.8142,36.7478,36.781,72703.0
2018-02-26 14:40:00,44.3,44.31,44.29,44.29,21086.0,36.7727,36.781,36.7644,36.7644,21086.0
2018-02-26 14:45:00,44.29,44.29,44.23,44.26,133510.0,36.7644,36.7644,36.7146,36.7395,133510.0
2018-02-26 14:50:00,44.26,44.29,44.25,44.28,40552.0,36.7395,36.7644,36.7312,36.7561,40552.0
2018-02-26 14:55:00,44.27,44.29,44.25,44.27,31236.0,36.7478,36.7644,36.7312,36.7478,31236.0
2018-02-26 15:00:00,44.28,44.3,44.27,44.28,47697.0,36.7561,36.7727,36.7478,36.7561,47697.0
2018-02-26 15:05:00,44.29,44.33,44.28,44.31,32655.0,36.7644,36.7976,36.7561,36.781,32655.0
2018-02-26 15:10:00,44.31,44.34,44.31,44.31,59304.0,36.781,36.8059,36.781,36.781,59304.0
2018-02-26 15:15:00,44.31,44.33,44.3,44.33,42034.0,36.781,36.7976,36.7727,36.7976,42034.0
2018-02-26 15:20:00,44.33,44.36,44.32,44.35,42281.0,36.7976,36.8226,36.7893,36.8142,42281.0
2018-02-26 15:25:00,44.35,44.37,44.33,44.37,40733.0,36.8142,36.8309,36.7976,36.8309,40733.0
2018-02-26 15:30:00,44.37,44.39,44.33,44.38,53384.0,36.8309,36.8475,36.7976,36.8392,53384.0
2018-02-26 15:35:00,44.38,44.38,44.36,44.37,67342.0,36.8392,36.8392,36.8226,36.8309,67342.0
2018-02-26 15:40:00,44.37,44.38,44.33,44.34,65745.0,36.8309,36.8392,36.7976,36.8059,65745.0
2018-02-26 15:45:00,44.33,44.35,44.32,44.33,92369.0,36.7976,36.8142,36.7893,36.7976,92369.0
2018-02-26 15:50:00,44.33,44.35,44.32,44.32,67400.0,36.7976,36.8142,36.7893,36.7893,67400.0
2018-02-26 15:55:00,44.33,44.39,44.32,44.39,295917.0,36.7976,36.8475,36.7893,36.8475,295917.0
2018-02-27 09:30:00,44.05,44.17,43.96,44.01,192344.0,36.5652,36.6648,36.4905,36.532,192344.0
2018-02-27 09:35:00,44.02,44.13,44.01,44.11,154016.0,36.5403,36.6316,36.532,36.615,154016.0
2018-02-27 09:40:00,44.1,44.16,44.09,44.15,71796.0,36.6067,36.6565,36.5984,36.6482,71796.0
2018-02-27 09:45:00,44.16,44.16,44.07,44.08,110468.0,36.6565,36.6565,36.5818,36.5901,110468.0
2018-02-27 09:50:00,44.08,44.09,43.91,43.92,87580.0,36.5901,36.5984,36.449,36.4573,87580.0
2018-02-27 09:55:00,43.92,43.98,43.91,43.96,53977.0,36.4573,36.5071,36.449,36.4905,53977.0
2018-02-27 10:00:00,43.95,44.04,43.93,44.02,74864.0,36.4822,36.5569,36.4656,36.5403,74864.0
2018-02-27 10:05:00,44.03,44.15,44.01,44.13,99193.0,36.5486,36.6482,36.532,36.6316,99193.0
2018-02-27 10:10:00,44.13,44.24,44.12,44.22,82817.0,36.6316,36.7229,36.6233,36.7063,82817.0
2018-02-27 10:15:00,44.22,44.23,44.15,44.2,75554.0,36.7063,36.7146,36.6482,36.6897,75554.0
2018-02-27 10:20:00,44.21,44.3,44.21,44.26,98211.0,36.698,36.7727,36.698,36.7395,98211.0
2018-02-27 10:25:00,44.26,44.28,44.21,44.27,71905.0,36.7395,36.7561,36.698,36.7478,71905.0
2018-02-27 10:30:00,44.27,44.28,44.17,44.18,133891.0,36.7478,36.7561,36.6648,36.6731,133891.0
2018-02-27 10:35:00,44.18,44.2,44.14,44.18,54900.0,36.6731,36.6897,36.6399,36.6731,54900.0
2018-02-27 10:40:00,44.18,44.2,44.06,44.08,82869.0,36.6731,36.6897,36.5735,36.5901,82869.0
2018-02-27 10:45:00,44.09,44.09,43.99,43.99,52722.0,36.5984,36.5984,36.5154,36.5154,52722.0
2018-02-27 10:50:00,43.98,44.0,43.82,43.83,71865.0,36.5071,36.5237,36.3743,36.3826,71865.0
2018-02-27 10:55:00,43.82,43.93,43.82,43.93,45307.0,36.3743,36.4656,36.3743,36.4656,45307.0
2018-02-27 11:00:00,43.93,43.94,43.85,43.87,56107.0,36.4656,36.4739,36.3992,36.4158,56107.0
2018-02-27 11:05:00,43.87,43.94,43.86,43.93,47831.0,36.4158,36.4739,36.4075,36.4656,47831.0
2018-02-27 11:10:00,43.93,43.98,43.93,43.94,55665.0,36.4656,36.5071,36.4656,36.4739,55665.0
2018-02-27 11:15:00,43.95,43.98,43.89,43.9,85040.0,36.4822,36.5071,36.4324,36.4407,85040.0
2018-02-27 11:20:00,43.9,43.9,43.8,43.83,102599.0,36.4407,36.4407,36.3577,36.3826,102599.0
2018-02-27 11:25:00,43.82,43.85,43.75,43.77,87837.0,36.3743,36.3992,36.3162,36.3328,87837.0
2018-02-27 11:30:00,43.77,43.84,43.75,43.8,135962.0,36.3328,36.3909,36.3162,36.3577,135962.0
2018-02-27 11:35:00,43.8,43.8,43.74,43.74,43211.0,36.3577,36.3577,36.3079,36.3079,43211.0
2018-02-27 11:40:00,43.75,43.78,43.71,43.78,53901.0,36.3162,36.3411,36.283,36.3411,53901.0
2018-02-27 11:45:00,43.77,43.84,43.74,43.84,54288.0,36.3328,36.3909,36.3079,36.3909,54288.0
2018-02-27 11:50:00,43.84,43.87,43.76,43.79,41833.0,36.3909,36.4158,36.3245,36.3494,41833.0
2018-02-27 11:55:00,43.79,43.82,43.72,43.76,36099.0,36.3494,36.3743,36.2913,36.3245,36099.0
2018-02-27 12:00:00,43.75,43.83,43.73,43.82,33901.0,36.3162,36.3826,36.2996,36.3743,33901.0
2018-02-27 12:05:00,43.82,43.87,43.81,43.86,44706.0,36.3743,36.4158,36.366,36.4075,44706.0
2018-02-27 12:10:00,43.85,43.87,43.78,43.78,54512.0,36.3992,36.4158,36.3411,36.3411,54512.0
2018-02-27 12:15:00,43.79,43.8,43.7,43.73,33816.0,36.3494,36.3577,36.2747,36.2996,33816.0
2018-02-27 12:20:00,43.73,43.73,43.61,43.62,46759.0,36.2996,36.2996,36.2,36.2083,46759.0
2018-02-27 12:25:00,43.61,43.73,43.6,43.73,51140.0,36.2,36.2996,36.1917,36.2996,51140.0
2018-02-27 12:30:00,43.73,43.8,43.73,43.78,63932.0,36.2996,36.3577,36.2996,36.3411,63932.0
2018-02-27 12:35:00,43.79,43.85,43.79,43.84,26182.0,36.3494,36.3992,36.3494,36.3909,26182.0
2018-02-27 12:40:00,43.85,43.85,43.81,43.82,32623.0,36.3992,36.3992,36.366,36.3743,32623.0
2018-02-27 12:45:00,43.83,43.87,43.82,43.84,26664.0,36.3826,36.4158,36.3743,36.3909,26664.0
2018-02-27 12:50:00,43.84,43.91,43.83,43.9,32096.0,36.3909,36.449,36.3826,36.4407,32096.0
2018-02-27 12:55:00,43.9,43.95,43.86,43.94,25381.0,36.4407,36.4822,36.4075,36.4739,25381.0
2018-02-27 13:00:00,43.93,43.96,43.9,43.95,25328.0,36.4656,36.4905,36.4407,36.4822,25328.0
2018-02-27 13:05:00,43.95,43.99,43.94,43.96,23662.0,36.4822,36.5154,36.4739,36.4905,23662.0
2018-02-27 13:10:00,43.97,43.99,43.92,43.94,30099.0,36.4988,36.5154,36.4573,36.4739,30099.0
2018-02-27 13:15:00,43.93,43.97,43.91,43.96,13251.0,36.4656,36.4988,36.449,36.4905,13251.0
2018-02-27 13:20:00,43.97,44.0,43.95,43.96,23010.0,36.4988,36.5237,36.4822,36.4905,23010.0
2018-02-27 13:25:00,43.96,44.0,43.95,43.96,17618.0,36.4905,36.5237,36.4822,36.4905,17618.0
2018-02-27 13:30:00,43.95,43.95,43.89,43.89,14561.0,36.4822,36.4822,36.4324,36.4324,14561.0
2018-02-27 13:35:00,43.89,43.96,43.89,43.93,14200.0,36.4324,36.4905,36.4324,36.4656,14200.0
2018-02-27 13:40:00,43.93,43.97,43.92,43.97,16000.0,36.4656,36.4988,36.4573,36.4988,16000.0
2018-02-27 13:45:00,43.97,44.0,43.92,43.92,21256.0,36.4988,36.5237,36.4573,36.4573,21256.0
2018-02-27 13:50:00,43.92,43.92,43.87,43.9,35759.0,36.4573,36.4573,36.4158,36.4407,35759.0
2018-02-27 13:55:00,43.9,43.9,43.84,43.88,17822.0,36.4407,36.4407,36.3909,36.4241,17822.0
2018-02-27 14:00:00,43.89,43.92,43.82,43.83,28214.0,36.4324,36.4573,36.3743,36.3826,28214.0
2018-02-27 14:05:00,43.82,43.88,43.78,43.87,45208.0,36.3743,36.4241,36.3411,36.4158,45208.0
2018-02-27 14:10:00,43.87,43.88,43.8,43.85,64391.0,36.4158,36.4241,36.3577,36.3992,64391.0
2018-02-27 14:15:00,43.85,43.86,43.79,43.83,21190.0,36.3992,36.4075,36.3494,36.3826,21190.0
2018-02-27 14:20:00,43.83,43.86,43.79,43.8,76539.0,36.3826,36.4075,36.3494,36.3577,76539.0
2018-02-27 14:25:00,43.79,43.87,43.78,43.84,52665.0,36.3494,36.4158,36.3411,36.3909,52665.0
2018-02-27 14:30:00,43.84,43.89,43.82,43.88,28701.0,36.3909,36.4324,36.3743,36.4241,28701.0
2018-02-27 14:35:00,43.88,43.91,43.87,43.88,27045.0,36.4241,36.449,36.4158,36.4241,27045.0
2018-02-27 14:40:00,43.87,43.88,43.8,43.82,24500.0,36.4158,36.4241,36.3577,36.3743,24500.0
2018-02-27 14:45:00,43.82,43.82,43.75,43.78,35150.0,36.3743,36.3743,36.3162,36.3411,35150.0
2018-02-27 14:50:00,43.78,43.85,43.78,43.85,43806.0,36.3411,36.3992,36.3411,36.3992,43806.0
2018-02-27 14:55:00,43.85,43.92,43.85,43.88,31720.0,36.3992,36.4573,36.3992,36.4241,31720.0
2018-02-27 15:00:00,43.88,43.91,43.82,43.83,32803.0,36.4241,36.449,36.3743,36.3826,32803.0
2018-02-27 15:05:00,43.82,43.84,43.75,43.76,37613.0,36.3743,36.3909,36.3162,36.3245,37613.0
2018-02-27 15:10:00,43.75,43.82,43.75,43.76,22239.0,36.3162,36.3743,36.3162,36.3245,22239.0
2018-02-27 15:15:00,43.77,43.81,43.76,43.77,23645.0,36.3328,36.366,36.3245,36.3328,23645.0
2018-02-27 15:20:00,43.77,43.8,43.74,43.75,25894.0,36.3328,36.3577,36.3079,36.3162,25894.0
2018-02-27 15:25:00,43.75,43.79,43.71,43.79,35978.0,36.3162,36.3494,36.283,36.3494,35978.0
2018-02-27 15:30:00,43.79,43.83,43.75,43.77,50136.0,36.3494,36.3826,36.3162,36.3328,50136.0
2018-02-27 15:35:00,43.77,43.77,43.7,43.77,44016.0,36.3328,36.3328,36.2747,36.3328,44016.0
2018-02-27 15:40:00,43.77,43.78,43.72,43.72,44053.0,36.3328,36.3411,36.2913,36.2913,44053.0
2018-02-27 15:45:00,43.72,43.84,43.72,43.83,69443.0,36.2913,36.3909,36.2913,36.3826,69443.0
2018-02-27 15:50:00,43.83,43.83,43.69,43.73,98732.0,36.3826,36.3826,36.2664,36.2996,98732.0
2018-02-27 15:55:00,43.72,43.72,43.62,43.62,233683.0,36.2913,36.2913,36.2083,36.2083,233683.0
2018-02-28 09:30:00,43.67,43.8,43.65,43.76,158043.0,36.2498,36.3577,36.2332,36.3245,158043.0
2018-02-28 09:35:00,43.74,43.75,43.57,43.69,155588.0,36.3079,36.3162,36.1668,36.2664,155588.0
2018-02-28 09:40:00,43.69,43.73,43.66,43.73,133459.0,36.2664,36.2996,36.2415,36.2996,133459.0
2018-02-28 09:45:00,43.73,43.79,43.7,43.77,92399.0,36.2996,36.3494,36.2747,36.3328,92399.0
2018-02-28 09:50:00,43.76,43.77,43.74,43.76,122440.0,36.3245,36.3328,36.3079,36.3245,122440.0
2018-02-28 09:55:00,43.75,43.79,43.71,43.79,65477.0,36.3162,36.3494,36.283,36.3494,65477.0
2018-02-28 10:00:00,43.8,43.81,43.73,43.81,84241.0,36.3577,36.366,36.2996,36.366,84241.0
2018-02-28 10:05:00,43.8,43.82,43.75,43.81,70880.0,36.3577,36.3743,36.3162,36.366,70880.0
2018-02-28 10:10:00,43.8,43.82,43.76,43.77,85550.0,36.3577,36.3743,36.3245,36.3328,85550.0
2018-02-28 10:15:00,43.76,43.78,43.73,43.76,58459.0,36.3245,36.3411,36.2996,36.3245,58459.0
2018-02-28 10:20:00,43.75,43.78,43.74,43.78,71332.0,36.3162,36.3411,36.3079,36.3411,71332.0
2018-02-28 10:25:00,43.77,43.78,43.72,43.73,75524.0,36.3328,36.3411,36.2913,36.2996,75524.0
2018-02-28 10:30:00,43.73,43.78,43.7,43.78,99514.0,36.2996,36.3411,36.2747,36.3411,99514.0
2018-02-28 10:35:00,43.78,43.84,43.78,43.82,95298.0,36.3411,36.3909,36.3411,36.3743,95298.0
2018-02-28 10:40:00,43.82,43.84,43.73,43.76,79237.0,36.3743,36.3909,36.2996,36.3245,79237.0
2018-02-28 10:45:00,43.76,43.76,43.62,43.63,134761.0,36.3245,36.3245,36.2083,36.2166,134761.0
2018-02-28 10:50:00,43.63,43.73,43.63,43.72,136537.0,36.2166,36.2996,36.2166,36.2913,136537.0
2018-02-28 10:55:00,43.72,43.72,43.58,43.68,72301.0,36.2913,36.2913,36.1751,36.2581,72301.0
2018-02-28 11:00:00,43.68,43.71,43.66,43.7,115268.0,36.2581,36.283,36.2415,36.2747,115268.0
2018-02-28 11:05:00,43.71,43.77,43.69,43.69,82776.0,36.283,36.3328,36.2664,36.2664,82776.0
2018-02-28 11:10:00,43.69,43.69,43.59,43.62,132791.0,36.2664,36.2664,36.1834,36.2083,132791.0
2018-02-28 11:15:00,43.63,43.67,43.61,43.66,72844.0,36.2166,36.2498,36.2,36.2415,72844.0
2018-02-28 11:20:00,43.66,43.73,43.65,43.68,60019.0,36.2415,36.2996,36.2332,36.2581,60019.0
2018-02-28 11:25:00,43.67,43.79,43.65,43.79,57840.0,36.2498,36.3494,36.2332,36.3494,57840.0
2018-02-28 11:30:00,43.78,43.79,43.68,43.68,66689.0,36.3411,36.3494,36.2581,36.2581,66689.0
2018-02-28 11:35:00,43.68,43.8,43.67,43.74,33012.0,36.2581,36.3577,36.2498,36.3079,33012.0
2018-02-28 11:40:00,43.73,43.77,43.7,43.74,36574.0,36.2996,36.3328,36.2747,36.3079,36574.0
2018-02-28 11:45:00,43.74,43.75,43.63,43.7,70167.0,36.3079,36.3162,36.2166,36.2747,70167.0
2018-02-28 11:50:00,43.72,43.73,43.62,43.64,46075.0,36.2913,36.2996,36.2083,36.2249,46075.0
2018-02-28 11:55:00,43.65,43.78,43.64,43.77,31718.0,36.2332,36.3411,36.2249,36.3328,31718.0
2018-02-28 12:00:00,43.77,43.79,43.71,43.72,45356.0,36.3328,36.3494,36.283,36.2913,45356.0
2018-02-28 12:05:00,43.72,43.83,43.71,43.81,44391.0,36.2913,36.3826,36.283,36.366,44391.0
2018-02-28 12:10:00,43.81,43.81,43.75,43.77,47208.0,36.366,36.366,36.3162,36.3328,47208.0
2018-02-28 12:15:00,43.78,43.79,43.73,43.75,44562.0,36.3411,36.3494,36.2996,36.3162,44562.0
2018-02-28 12:20:00,43.73,43.78,43.71,43.76,24931.0,36.2996,36.3411,36.283,36.3245,24931.0
2018-02-28 12:25:00,43.76,43.79,43.74,43.77,45594.0,36.3245,36.3494,36.3079,36.3328,45594.0
2018-02-28 12:30:00,43.76,43.79,43.72,43.78,30479.0,36.3245,36.3494,36.2913,36.3411,30479.0
2018-02-28 12:35:00,43.78,43.82,43.75,43.81,36032.0,36.3411,36.3743,36.3162,36.366,36032.0
2018-02-28 12:40:00,43.8,43.81,43.76,43.79,70001.0,36.3577,36.366,36.3245,36.3494,70001.0
2018-02-28 12:45:00,43.79,43.9,43.79,43.89,39183.0,36.3494,36.4407,36.3494,36.4324,39183.0
2018-02-28 12:50:00,43.89,43.9,43.81,43.84,30453.0,36.4324,36.4407,36.366,36.3909,30453.0
2018-02-28 12:55:00,43.85,43.87,43.79,43.8,44355.0,36.3992,36.4158,36.3494,36.3577,44355.0
2018-02-28 13:00:00,43.79,43.81,43.71,43.79,132004.0,36.3494,36.366,36.283,36.3494,132004.0
2018-02-28 13:05:00,43.78,43.82,43.77,43.8,28641.0,36.3411,36.3743,36.3328,36.3577,28641.0
2018-02-28 13:10:00,43.81,43.82,43.76,43.77,47953.0,36.366,36.3743,36.3245,36.3328,47953.0
2018-02-28 13:15:00,43.77,43.79,43.74,43.77,41995.0,36.3328,36.3494,36.3079,36.3328,41995.0
2018-02-28 13:20:00,43.78,43.82,43.76,43.81,34641.0,36.3411,36.3743,36.3245,36.366,34641.0
2018-02-28 13:25:00,43.82,43.85,43.79,43.83,29546.0,36.3743,36.3992,36.3494,36.3826,29546.0
2018-02-28 13:30:00,43.83,43.85,43.81,43.84,31065.0,36.3826,36.3992,36.366,36.3909,31065.0
2018-02-28 13:35:00,43.84,43.86,43.83,43.85,37174.0,36.3909,36.4075,36.3826,36.3992,37174.0
2018-02-28 13:40:00,43.85,43.86,43.78,43.78,61709.0,36.3992,36.4075,36.3411,36.3411,61709.0
2018-02-28 13:45:00,43.79,43.81,43.73,43.75,39180.0,36.3494,36.366,36.2996,36.3162,39180.0
2018-02-28 13:50:00,43.74,43.79,43.72,43.79,33712.0,36.3079,36.3494,36.2913,36.3494,33712.0
2018-02-28 13:55:00,43.79,43.87,43.78,43.87,28089.0,36.3494,36.4158,36.3411,36.4158,28089.0
2018-02-28 14:00:00,43.87,43.91,43.86,43.86,44893.0,36.4158,36.449,36.4075,36.4075,44893.0
2018-02-28 14:05:00,43.87,43.88,43.83,43.83,58030.0,36.4158,36.4241,36.3826,36.3826,58030.0
2018-02-28 14:10:00,43.84,43.86,43.8,43.86,106156.0,36.3909,36.4075,36.3577,36.4075,106156.0
2018-02-28 14:15:00,43.86,43.9,43.85,43.9,32602.0,36.4075,36.4407,36.3992,36.4407,32602.0
2018-02-28 14:20:00,43.89,43.9,43.86,43.87,31180.0,36.4324,36.4407,36.4075,36.4158,31180.0
2018-02-28 14:25:00,43.88,43.88,43.82,43.83,47920.0,36.4241,36.4241,36.3743,36.3826,47920.0
2018-02-28 14:30:00,43.82,43.83,43.78,43.79,59055.0,36.3743,36.3826,36.3411,36.3494,59055.0
2018-02-28 14:35:00,43.79,43.85,43.78,43.78,86047.0,36.3494,36.3992,36.3411,36.3411,86047.0
2018-02-28 14:40:00,43.78,43.8,43.74,43.75,51374.0,36.3411,36.3577,36.3079,36.3162,51374.0
2018-02-28 14:45:00,43.74,43.78,43.72,43.76,63552.0,36.3079,36.3411,36.2913,36.3245,63552.0
2018-02-28 14:50:00,43.76,43.76,43.69,43.74,90482.0,36.3245,36.3245,36.2664,36.3079,90482.0
2018-02-28 14:55:00,43.73,43.77,43.68,43.7,100190.0,36.2996,36.3328,36.2581,36.2747,100190.0
2018-02-28 15:00:00,43.7,43.73,43.61,43.64,64652.0,36.2747,36.2996,36.2,36.2249,64652.0
2018-02-28 15:05:00,43.64,43.7,43.61,43.7,52610.0,36.2249,36.2747,36.2,36.2747,52610.0
2018-02-28 15:10:00,43.7,43.72,43.65,43.71,60717.0,36.2747,36.2913,36.2332,36.283,60717.0
2018-02-28 15:15:00,43.7,43.7,43.63,43.65,41681.0,36.2747,36.2747,36.2166,36.2332,41681.0
2018-02-28 15:20:00,43.65,43.66,43.57,43.59,55094.0,36.2332,36.2415,36.1668,36.1834,55094.0
2018-02-28 15:25:00,43.59,43.62,43.55,43.59,56340.0,36.1834,36.2083,36.1502,36.1834,56340.0
2018-02-28 15:30:00,43.6,43.61,43.56,43.59,169602.0,36.1917,36.2,36.1585,36.1834,169602.0
2018-02-28 15:35:00,43.59,43.6,43.56,43.59,119438.0,36.1834,36.1917,36.1585,36.1834,119438.0
2018-02-28 15:40:00,43.59,43.6,43.46,43.5,219200.0,36.1834,36.1917,36.0755,36.1087,219200.0
2018-02-28 15:45:00,43.5,43.5,43.37,43.42,122248.0,36.1087,36.1087,36.0008,36.0423,122248.0
2018-02-28 15:50:00,43.42,43.42,43.29,43.32,176189.0,36.0423,36.0423,35.9344,35.9593,176189.0
2018-02-28 15:55:00,43.32,43.42,43.31,43.36,305014.0,35.9593,36.0423,35.951,35.9925,305014.0
2018-03-01 09:30:00,43.35,43.56,43.34,43.38,171395.0,35.9842,36.1585,35.9759,36.0091,171395.0
2018-03-01 09:35:00,43.39,43.39,43.26,43.29,32504.0,36.0174,36.0174,35.9095,35.9344,32504.0
2018-03-01 09:40:00,43.28,43.28,43.08,43.11,43677.0,35.9261,35.9261,35.76,35.7849,43677.0
2018-03-01 09:45:00,43.11,43.19,43.1,43.17,87833.0,35.7849,35.8514,35.7766,35.8348,87833.0
2018-03-01 09:50:00,43.18,43.23,43.08,43.08,58289.0,35.8431,35.8846,35.76,35.76,58289.0
2018-03-01 09:55:00,43.08,43.15,43.06,43.1,56943.0,35.76,35.8181,35.7434,35.7766,56943.0
2018-03-01 10:00:00,43.08,43.2,43.07,43.19,169464.0,35.76,35.8597,35.7517,35.8514,169464.0
2018-03-01 10:05:00,43.2,43.3,43.18,43.19,61152.0,35.8597,35.9427,35.8431,35.8514,61152.0
2018-03-01 10:10:00,43.18,43.19,43.05,43.12,99064.0,35.8431,35.8514,35.7351,35.7932,99064.0
2018-03-01 10:15:00,43.12,43.22,43.06,43.19,89020.0,35.7932,35.8763,35.7434,35.8514,89020.0
2018-03-01 10:20:00,43.18,43.21,43.13,43.21,63281.0,35.8431,35.868,35.8015,35.868,63281.0
2018-03-01 10:25:00,43.2,43.32,43.15,43.32,58284.0,35.8597,35.9593,35.8181,35.9593,58284.0
2018-03-01 10:30:00,43.32,43.41,43.29,43.4,135151.0,35.9593,36.034,35.9344,36.0257,135151.0
2018-03-01 10:35:00,43.4,43.43,43.32,43.34,86760.0,36.0257,36.0506,35.9593,35.9759,86760.0
2018-03-01 10:40:00,43.34,43.37,43.27,43.31,84071.0,35.9759,36.0008,35.9178,35.951,84071.0
2018-03-01 10:45:00,43.31,43.35,43.22,43.27,89487.0,35.951,35.9842,35.8763,35.9178,89487.0
2018-03-01 10:50:00,43.27,43.27,43.18,43.22,55743.0,35.9178,35.9178,35.8431,35.8763,55743.0
2018-03-01 10:55:00,43.22,43.23,43.05,43.08,55435.0,35.8763,35.8846,35.7351,35.76,55435.0
2018-03-01 11:00:00,43.08,43.12,43.04,43.1,61396.0,35.76,35.7932,35.7268,35.7766,61396.0
2018-03-01 11:05:00,43.1,43.16,43.09,43.14,35463.0,35.7766,35.8264,35.7683,35.8098,35463.0
2018-03-01 11:10:00,43.13,43.14,43.0,43.04,44217.0,35.8015,35.8098,35.6936,35.7268,44217.0
2018-03-01 11:15:00,43.06,43.12,43.05,43.11,37147.0,35.7434,35.7932,35.7351,35.7849,37147.0
2018-03-01 11:20:00,43.11,43.13,43.04,43.05,182464.0,35.7849,35.8015,35.7268,35.7351,182464.0
2018-03-01 11:25:00,43.05,43.05,42.94,42.98,42795.0,35.7351,35.7351,35.6438,35.677,42795.0
2018-03-01 11:30:00,42.99,43.09,42.97,43.08,39761.0,35.6853,35.7683,35.6687,35.76,39761.0
2018-03-01 11:35:00,43.08,43.11,43.06,43.08,109315.0,35.76,35.7849,35.7434,35.76,109315.0
2018-03-01 11:40:00,43.08,43.13,43.05,43.11,86345.0,35.76,35.8015,35.7351,35.7849,86345.0
2018-03-01 11:45:00,43.12,43.15,43.1,43.11,39170.0,35.7932,35.8181,35.7766,35.7849,39170.0
2018-03-01 11:50:00,43.11,43.21,43.1,43.19,43411.0,35.7849,35.868,35.7766,35.8514,43411.0
2018-03-01 11:55:00,43.19,43.21,43.11,43.12,117957.0,35.8514,35.868,35.7849,35.7932,117957.0
2018-03-01 12:00:00,43.12,43.13,43.03,43.05,43374.0,35.7932,35.8015,35.7185,35.7351,43374.0
2018-03-01 12:05:00,43.06,43.1,43.04,43.09,33044.0,35.7434,35.7766,35.7268,35.7683,33044.0
2018-03-01 12:10:00,43.08,43.18,43.08,43.16,63192.0,35.76,35.8431,35.76,35.8264,63192.0
2018-03-01 12:15:00,43.16,43.17,43.1,43.13,73578.0,35.8264,35.8348,35.7766,35.8015,73578.0
2018-03-01 12:20:00,43.13,43.15,43.05,43.09,94043.0,35.8015,35.8181,35.7351,35.7683,94043.0
2018-03-01 12:25:00,43.09,43.12,43.05,43.11,46654.0,35.7683,35.7932,35.7351,35.7849,46654.0
2018-03-01 12:30:00,43.1,43.1,42.99,43.07,50961.0,35.7766,35.7766,35.6853,35.7517,50961.0
2018-03-01 12:35:00,43.07,43.12,43.06,43.11,46758.0,35.7517,35.7932,35.7434,35.7849,46758.0
2018-03-01 12:40:00,43.11,43.23,43.08,43.21,62068.0,35.7849,35.8846,35.76,35.868,62068.0
2018-03-01 12:45:00,43.21,43.26,43.14,43.25,43790.0,35.868,35.9095,35.8098,35.9012,43790.0
2018-03-01 12:50:00,43.26,43.27,43.17,43.23,80686.0,35.9095,35.9178,35.8348,35.8846,80686.0
2018-03-01 12:55:00,43.23,43.25,43.12,43.15,61304.0,35.8846,35.9012,35.7932,35.8181,61304.0
2018-03-01 13:00:00,43.14,43.14,42.98,42.99,73966.0,35.8098,35.8098,35.677,35.6853,73966.0
2018-03-01 13:05:00,42.99,43.02,42.91,42.95,38479.0,35.6853,35.7102,35.6189,35.6521,38479.0
2018-03-01 13:10:00,42.96,43.01,42.92,43.0,83882.0,35.6604,35.7019,35.6272,35.6936,83882.0
2018-03-01 13:15:00,42.98,43.03,42.96,43.01,47036.0,35.677,35.7185,35.6604,35.7019,47036.0
2018-03-01 13:20:00,43.0,43.0,42.94,42.95,29911.0,35.6936,35.6936,35.6438,35.6521,29911.0
2018-03-01 13:25:00,42.95,43.08,42.94,43.03,47129.0,35.6521,35.76,35.6438,35.7185,47129.0
2018-03-01 13:30:00,43.02,43.05,42.96,42.96,29786.0,35.7102,35.7351,35.6604,35.6604,29786.0
2018-03-01 13:35:00,42.95,42.96,42.88,42.9,237185.0,35.6521,35.6604,35.594,35.6106,237185.0
2018-03-01 13:40:00,42.9,42.9,42.71,42.71,124907.0,35.6106,35.6106,35.4529,35.4529,124907.0
2018-03-01 13:45:00,42.72,42.74,42.62,42.66,62468.0,35.4612,35.4778,35.3782,35.4114,62468.0
2018-03-01 13:50:00,42.66,42.72,42.66,42.68,33487.0,35.4114,35.4612,35.4114,35.428,33487.0
2018-03-01 13:55:00,42.67,42.67,42.55,42.55,37754.0,35.4197,35.4197,35.3201,35.3201,37754.0
2018-03-01 14:00:00,42.55,42.56,42.38,42.51,44550.0,35.3201,35.3284,35.179,35.2869,44550.0
2018-03-01 14:05:00,42.51,42.57,42.46,42.48,46877.0,35.2869,35.3367,35.2454,35.262,46877.0
2018-03-01 14:10:00,42.48,42.51,42.33,42.33,51180.0,35.262,35.2869,35.1375,35.1375,51180.0
2018-03-01 14:15:00,42.33,42.49,42.31,42.49,85638.0,35.1375,35.2703,35.1209,35.2703,85638.0
2018-03-01 14:20:00,42.5,42.54,42.43,42.47,71461.0,35.2786,35.3118,35.2205,35.2537,71461.0
2018-03-01 14:25:00,42.47,42.53,42.37,42.53,72698.0,35.2537,35.3035,35.1707,35.3035,72698.0
2018-03-01 14:30:00,42.53,42.59,42.47,42.55,78730.0,35.3035,35.3533,35.2537,35.3201,78730.0
2018-03-01 14:35:00,42.56,42.57,42.45,42.5,60162.0,35.3284,35.3367,35.2371,35.2786,60162.0
2018-03-01 14:40:00,42.51,42.7,42.5,42.69,83836.0,35.2869,35.4446,35.2786,35.4363,83836.0
2018-03-01 14:45:00,42.68,42.74,42.65,42.65,77070.0,35.428,35.4778,35.4031,35.4031,77070.0
2018-03-01 14:50:00,42.65,42.71,42.6,42.61,77013.0,35.4031,35.4529,35.3616,35.3699,77013.0
2018-03-01 14:55:00,42.61,42.68,42.59,42.64,37265.0,35.3699,35.428,35.3533,35.3948,37265.0
2018-03-01 15:00:00,42.64,42.67,42.49,42.5,63639.0,35.3948,35.4197,35.2703,35.2786,63639.0
2018-03-01 15:05:00,42.5,42.72,42.5,42.69,60328.0,35.2786,35.4612,35.2786,35.4363,60328.0
2018-03-01 15:10:00,42.69,42.82,42.63,42.79,30781.0,35.4363,35.5442,35.3865,35.5193,30781.0
2018-03-01 15:15:00,42.79,42.9,42.76,42.89,36985.0,35.5193,35.6106,35.4944,35.6023,36985.0
2018-03-01 15:20:00,42.89,42.92,42.78,42.81,45769.0,35.6023,35.6272,35.511,35.5359,45769.0
2018-03-01 15:25:00,42.79,42.91,42.78,42.83,45262.0,35.5193,35.6189,35.511,35.5525,45262.0
2018-03-01 15:30:00,42.83,42.89,42.67,42.73,73553.0,35.5525,35.6023,35.4197,35.4695,73553.0
2018-03-01 15:35:00,42.73,42.73,42.62,42.62,51559.0,35.4695,35.4695,35.3782,35.3782,51559.0
2018-03-01 15:40:00,42.61,42.71,42.59,42.65,91080.0,35.3699,35.4529,35.3533,35.4031,91080.0
2018-03-01 15:45:00,42.65,42.8,42.63,42.78,134572.0,35.4031,35.5276,35.3865,35.511,134572.0
2018-03-01 15:50:00,42.78,42.85,42.76,42.79,119865.0,35.511,35.5691,35.4944,35.5193,119865.0
2018-03-01 15:55:00,42.8,42.87,42.72,42.73,328584.0,35.5276,35.5857,35.4612,35.4695,328584.0
2018-03-02 09:30:00,42.39,42.45,42.24,42.32,194965.0,35.1873,35.2371,35.0628,35.1292,194965.0
2018-03-02 09:35:00,42.32,42.38,42.22,42.27,115265.0,35.1292,35.179,35.0462,35.0877,115265.0
2018-03-02 09:40:00,42.25,42.35,42.15,42.18,60903.0,35.0711,35.1541,34.9881,35.013,60903.0
2018-03-02 09:45:00,42.17,42.29,42.15,42.27,84373.0,35.0047,35.1043,34.9881,35.0877,84373.0
2018-03-02 09:50:00,42.27,42.4,42.27,42.29,150328.0,35.0877,35.1956,35.0877,35.1043,150328.0
2018-03-02 09:55:00,42.29,42.44,42.29,42.41,77834.0,35.1043,35.2288,35.1043,35.2039,77834.0
2018-03-02 10:00:00,42.42,42.49,42.42,42.48,68767.0,35.2122,35.2703,35.2122,35.262,68767.0
2018-03-02 10:05:00,42.48,42.56,42.44,42.55,47903.0,35.262,35.3284,35.2288,35.3201,47903.0
2018-03-02 10:10:00,42.55,42.58,42.47,42.55,70797.0,35.3201,35.345,35.2537,35.3201,70797.0
2018-03-02 10:15:00,42.55,42.55,42.41,42.43,50634.0,35.3201,35.3201,35.2039,35.2205,50634.0
2018-03-02 10:20:00,42.44,42.52,42.41,42.46,31980.0,35.2288,35.2952,35.2039,35.2454,31980.0
2018-03-02 10:25:00,42.46,42.5,42.4,42.45,94137.0,35.2454,35.2786,35.1956,35.2371,94137.0
2018-03-02 10:30:00,42.45,42.55,42.42,42.53,64746.0,35.2371,35.3201,35.2122,35.3035,64746.0
2018-03-02 10:35:00,42.54,42.55,42.48,42.51,86569.0,35.3118,35.3201,35.262,35.2869,86569.0
2018-03-02 10:40:00,42.52,42.61,42.51,42.57,92217.0,35.2952,35.3699,35.2869,35.3367,92217.0
2018-03-02 10:45:00,42.56,42.58,42.5,42.51,38392.0,35.3284,35.345,35.2786,35.2869,38392.0
2018-03-02 10:50:00,42.52,42.52,42.45,42.48,47160.0,35.2952,35.2952,35.2371,35.262,47160.0
2018-03-02 10:55:00,42.48,42.53,42.44,42.44,27743.0,35.262,35.3035,35.2288,35.2288,27743.0
2018-03-02 11:00:00,42.43,42.47,42.42,42.43,28667.0,35.2205,35.2537,35.2122,35.2205,28667.0
2018-03-02 11:05:00,42.43,42.43,42.35,42.36,52416.0,35.2205,35.2205,35.1541,35.1624,52416.0
2018-03-02 11:10:00,42.37,42.43,42.34,42.37,38525.0,35.1707,35.2205,35.1458,35.1707,38525.0
2018-03-02 11:15:00,42.37,42.43,42.32,42.34,43245.0,35.1707,35.2205,35.1292,35.1458,43245.0
2018-03-02 11:20:00,42.34,42.41,42.34,42.41,26541.0,35.1458,35.2039,35.1458,35.2039,26541.0
2018-03-02 11:25:00,42.41,42.55,42.4,42.54,68088.0,35.2039,35.3201,35.1956,35.3118,68088.0
2018-03-02 11:30:00,42.54,42.57,42.49,42.51,26441.0,35.3118,35.3367,35.2703,35.2869,26441.0
2018-03-02 11:35:00,42.51,42.55,42.48,42.55,14576.0,35.2869,35.3201,35.262,35.3201,14576.0
2018-03-02 11:40:00,42.54,42.68,42.54,42.66,44788.0,35.3118,35.428,35.3118,35.4114,44788.0
2018-03-02 11:45:00,42.67,42.74,42.65,42.73,31407.0,35.4197,35.4778,35.4031,35.4695,31407.0
2018-03-02 11:50:00,42.73,42.75,42.68,42.72,81877.0,35.4695,35.4861,35.428,35.4612,81877.0
2018-03-02 11:55:00,42.72,42.77,42.67,42.76,74738.0,35.4612,35.5027,35.4197,35.4944,74738.0
2018-03-02 12:00:00,42.76,42.8,42.72,42.73,78372.0,35.4944,35.5276,35.4612,35.4695,78372.0
2018-03-02 12:05:00,42.74,42.8,42.71,42.79,34314.0,35.4778,35.5276,35.4529,35.5193,34314.0
2018-03-02 12:10:00,42.79,42.8,42.7,42.76,27757.0,35.5193,35.5276,35.4446,35.4944,27757.0
2018-03-02 12:15:00,42.76,42.79,42.7,42.72,35246.0,35.4944,35.5193,35.4446,35.4612,35246.0
2018-03-02 12:20:00,42.72,42.79,42.69,42.77,38842.0,35.4612,35.5193,35.4363,35.5027,38842.0
2018-03-02 12:25:00,42.79,42.82,42.75,42.79,36097.0,35.5193,35.5442,35.4861,35.5193,36097.0
2018-03-02 12:30:00,42.8,42.83,42.75,42.75,31960.0,35.5276,35.5525,35.4861,35.4861,31960.0
2018-03-02 12:35:00,42.75,42.8,42.74,42.76,23867.0,35.4861,35.5276,35.4778,35.4944,23867.0
2018-03-02 12:40:00,42.75,42.84,42.74,42.82,37110.0,35.4861,35.5608,35.4778,35.5442,37110.0
2018-03-02 12:45:00,42.83,42.93,42.82,42.91,22298.0,35.5525,35.6355,35.5442,35.6189,22298.0
2018-03-02 12:50:00,42.92,42.95,42.9,42.93,40468.0,35.6272,35.6521,35.6106,35.6355,40468.0
2018-03-02 12:55:00,42.92,42.95,42.89,42.91,60696.0,35.6272,35.6521,35.6023,35.6189,60696.0
2018-03-02 13:00:00,42.91,42.92,42.84,42.86,30993.0,35.6189,35.6272,35.5608,35.5774,30993.0
2018-03-02 13:05:00,42.86,42.87,42.79,42.79,17492.0,35.5774,35.5857,35.5193,35.5193,17492.0
2018-03-02 13:10:00,42.79,42.81,42.71,42.71,23217.0,35.5193,35.5359,35.4529,35.4529,23217.0
2018-03-02 13:15:00,42.72,42.79,42.72,42.77,30983.0,35.4612,35.5193,35.4612,35.5027,30983.0
2018-03-02 13:20:00,42.77,42.8,42.7,42.7,22973.0,35.5027,35.5276,35.4446,35.4446,22973.0
2018-03-02 13:25:00,42.71,42.77,42.69,42.71,22891.0,35.4529,35.5027,35.4363,35.4529,22891.0
2018-03-02 13:30:00,42.71,42.76,42.69,42.7,24995.0,35.4529,35.4944,35.4363,35.4446,24995.0
2018-03-02 13:35:00,42.69,42.73,42.66,42.72,18580.0,35.4363,35.4695,35.4114,35.4612,18580.0
2018-03-02 13:40:00,42.73,42.79,42.72,42.77,58409.0,35.4695,35.5193,35.4612,35.5027,58409.0
2018-03-02 13:45:00,42.79,42.9,42.78,42.89,21083.0,35.5193,35.6106,35.511,35.6023,21083.0
2018-03-02 13:50:00,42.91,42.92,42.84,42.85,33924.0,35.6189,35.6272,35.5608,35.5691,33924.0
2018-03-02 13:55:00,42.84,42.84,42.79,42.83,22480.0,35.5608,35.5608,35.5193,35.5525,22480.0
2018-03-02 14:00:00,42.84,42.95,42.84,42.92,38514.0,35.5608,35.6521,35.5608,35.6272,38514.0
2018-03-02 14:05:00,42.93,42.94,42.89,42.91,44717.0,35.6355,35.6438,35.6023,35.6189,44717.0
2018-03-02 14:10:00,42.9,42.95,42.89,42.91,67596.0,35.6106,35.6521,35.6023,35.6189,67596.0
2018-03-02 14:15:00,42.93,42.96,42.89,42.91,30161.0,35.6355,35.6604,35.6023,35.6189,30161.0
2018-03-02 14:20:00,42.91,42.92,42.84,42.86,25493.0,35.6189,35.6272,35.5608,35.5774,25493.0
2018-03-02 14:25:00,42.86,42.93,42.86,42.9,35801.0,35.5774,35.6355,35.5774,35.6106,35801.0
2018-03-02 14:30:00,42.89,42.92,42.82,42.84,63412.0,35.6023,35.6272,35.5442,35.5608,63412.0
2018-03-02 14:35:00,42.83,42.93,42.82,42.93,56375.0,35.5525,35.6355,35.5442,35.6355,56375.0
2018-03-02 14:40:00,42.94,42.96,42.91,42.94,24149.0,35.6438,35.6604,35.6189,35.6438,24149.0
2018-03-02 14:45:00,42.94,42.95,42.89,42.95,19816.0,35.6438,35.6521,35.6023,35.6521,19816.0
2018-03-02 14:50:00,42.94,42.97,42.91,42.92,52142.0,35.6438,35.6687,35.6189,35.6272,52142.0
2018-03-02 14:55:00,42.92,42.92,42.85,42.85,39160.0,35.6272,35.6272,35.5691,35.5691,39160.0
2018-03-02 15:00:00,42.85,42.87,42.79,42.85,20116.0,35.5691,35.5857,35.5193,35.5691,20116.0
2018-03-02 15:05:00,42.84,42.87,42.79,42.86,48427.0,35.5608,35.5857,35.5193,35.5774,48427.0
2018-03-02 15:10:00,42.86,42.87,42.81,42.84,25146.0,35.5774,35.5857,35.5359,35.5608,25146.0
2018-03-02 15:15:00,42.84,42.91,42.82,42.9,26790.0,35.5608,35.6189,35.5442,35.6106,26790.0
2018-03-02 15:20:00,42.91,42.93,42.88,42.92,25796.0,35.6189,35.6355,35.594,35.6272,25796.0
2018-03-02 15:25:00,42.92,42.95,42.87,42.89,46005.0,35.6272,35.6521,35.5857,35.6023,46005.0
2018-03-02 15:30:00,42.89,42.96,42.89,42.93,74558.0,35.6023,35.6604,35.6023,35.6355,74558.0
2018-03-02 15:35:00,42.92,43.01,42.91,42.98,123840.0,35.6272,35.7019,35.6189,35.677,123840.0
2018-03-02 15:40:00,42.98,43.0,42.93,42.97,74459.0,35.677,35.6936,35.6355,35.6687,74459.0
2018-03-02 15:45:00,42.98,43.0,42.91,42.94,104113.0,35.677,35.6936,35.6189,35.6438,104113.0
2018-03-02 15:50:00,42.95,43.05,42.95,43.02,134040.0,35.6521,35.7351,35.6521,35.7102,134040.0
2018-03-02 15:55:00,43.02,43.02,42.96,42.99,407215.0,35.7102,35.7102,35.6604,35.6853,407215.0
2018-03-05 09:30:00,43.05,43.14,42.87,43.1,237437.0,35.7351,35.8098,35.5857,35.7766,237437.0
2018-03-05 09:35:00,43.12,43.15,43.04,43.15,93644.0,35.7932,35.8181,35.7268,35.8181,93644.0
2018-03-05 09:40:00,43.15,43.15,43.04,43.1,95532.0,35.8181,35.8181,35.7268,35.7766,95532.0
2018-03-05 09:45:00,43.09,43.15,43.05,43.05,50311.0,35.7683,35.8181,35.7351,35.7351,50311.0
2018-03-05 09:50:00,43.05,43.11,43.01,43.09,35691.0,35.7351,35.7849,35.7019,35.7683,35691.0
2018-03-05 09:55:00,43.1,43.13,43.07,43.07,53508.0,35.7766,35.8015,35.7517,35.7517,53508.0
2018-03-05 10:00:00,43.08,43.1,43.03,43.1,58607.0,35.76,35.7766,35.7185,35.7766,58607.0
2018-03-05 10:05:00,43.1,43.14,43.05,43.1,47881.0,35.7766,35.8098,35.7351,35.7766,47881.0
2018-03-05 10:10:00,43.11,43.12,43.02,43.06,45722.0,35.7849,35.7932,35.7102,35.7434,45722.0
2018-03-05 10:15:00,43.05,43.17,43.05,43.12,121191.0,35.7351,35.8348,35.7351,35.7932,121191.0
2018-03-05 10:20:00,43.1,43.21,43.09,43.19,81828.0,35.7766,35.868,35.7683,35.8514,81828.0
2018-03-05 10:25:00,43.19,43.27,43.15,43.26,60646.0,35.8514,35.9178,35.8181,35.9095,60646.0
2018-03-05 10:30:00,43.26,43.31,43.25,43.3,88586.0,35.9095,35.951,35.9012,35.9427,88586.0
2018-03-05 10:35:00,43.3,43.33,43.28,43.32,100729.0,35.9427,35.9676,35.9261,35.9593,100729.0
2018-03-05 10:40:00,43.33,43.4,43.31,43.4,29480.0,35.9676,36.0257,35.951,36.0257,29480.0
2018-03-05 10:45:00,43.4,43.45,43.39,43.42,100020.0,36.0257,36.0672,36.0174,36.0423,100020.0
2018-03-05 10:50:00,43.42,43.46,43.41,43.45,61187.0,36.0423,36.0755,36.034,36.0672,61187.0
2018-03-05 10:55:00,43.44,43.53,43.44,43.53,71016.0,36.0589,36.1336,36.0589,36.1336,71016.0
2018-03-05 11:00:00,43.53,43.59,43.52,43.52,64808.0,36.1336,36.1834,36.1253,36.1253,64808.0
2018-03-05 11:05:00,43.51,43.58,43.49,43.5,93557.0,36.117,36.1751,36.1004,36.1087,93557.0
2018-03-05 11:10:00,43.49,43.52,43.46,43.48,89092.0,36.1004,36.1253,36.0755,36.0921,89092.0
2018-03-05 11:15:00,43.47,43.5,43.43,43.5,138955.0,36.0838,36.1087,36.0506,36.1087,138955.0
2018-03-05 11:20:00,43.5,43.65,43.5,43.65,68985.0,36.1087,36.2332,36.1087,36.2332,68985.0
2018-03-05 11:25:00,43.64,43.7,43.63,43.64,81595.0,36.2249,36.2747,36.2166,36.2249,81595.0
2018-03-05 11:30:00,43.64,43.66,43.61,43.62,72834.0,36.2249,36.2415,36.2,36.2083,72834.0
2018-03-05 11:35:00,43.62,43.63,43.58,43.59,100444.0,36.2083,36.2166,36.1751,36.1834,100444.0
2018-03-05 11:40:00,43.6,43.68,43.59,43.62,69051.0,36.1917,36.2581,36.1834,36.2083,69051.0
2018-03-05 11:45:00,43.62,43.66,43.59,43.6,76196.0,36.2083,36.2415,36.1834,36.1917,76196.0
2018-03-05 11:50:00,43.6,43.67,43.58,43.58,37410.0,36.1917,36.2498,36.1751,36.1751,37410.0
2018-03-05 11:55:00,43.58,43.63,43.55,43.6,26259.0,36.1751,36.2166,36.1502,36.1917,26259.0
2018-03-05 12:00:00,43.6,43.7,43.6,43.7,59767.0,36.1917,36.2747,36.1917,36.2747,59767.0
2018-03-05 12:05:00,43.69,43.73,43.68,43.7,51927.0,36.2664,36.2996,36.2581,36.2747,51927.0
2018-03-05 12:10:00,43.7,43.73,43.65,43.65,33642.0,36.2747,36.2996,36.2332,36.2332,33642.0
2018-03-05 12:15:00,43.65,43.69,43.63,43.64,32079.0,36.2332,36.2664,36.2166,36.2249,32079.0
2018-03-05 12:20:00,43.63,43.66,43.59,43.61,34694.0,36.2166,36.2415,36.1834,36.2,34694.0
2018-03-05 12:25:00,43.6,43.66,43.6,43.64,14334.0,36.1917,36.2415,36.1917,36.2249,14334.0
2018-03-05 12:30:00,43.65,43.67,43.57,43.6,26052.0,36.2332,36.2498,36.1668,36.1917,26052.0
2018-03-05 12:35:00,43.6,43.65,43.6,43.65,20737.0,36.1917,36.2332,36.1917,36.2332,20737.0
2018-03-05 12:40:00,43.64,43.66,43.6,43.61,30503.0,36.2249,36.2415,36.1917,36.2,30503.0
2018-03-05 12:45:00,43.62,43.65,43.61,43.62,15265.0,36.2083,36.2332,36.2,36.2083,15265.0
2018-03-05 12:50:00,43.63,43.65,43.61,43.65,13692.0,36.2166,36.2332,36.2,36.2332,13692.0
2018-03-05 12:55:00,43.64,43.69,43.63,43.69,14356.0,36.2249,36.2664,36.2166,36.2664,14356.0
2018-03-05 13:00:00,43.69,43.76,43.69,43.72,25255.0,36.2664,36.3245,36.2664,36.2913,25255.0
2018-03-05 13:05:00,43.72,43.75,43.7,43.72,35095.0,36.2913,36.3162,36.2747,36.2913,35095.0
2018-03-05 13:10:00,43.73,43.73,43.65,43.65,30790.0,36.2996,36.2996,36.2332,36.2332,30790.0
2018-03-05 13:15:00,43.66,43.69,43.62,43.64,21189.0,36.2415,36.2664,36.2083,36.2249,21189.0
2018-03-05 13:20:00,43.65,43.68,43.64,43.67,20438.0,36.2332,36.2581,36.2249,36.2498,20438.0
2018-03-05 13:25:00,43.67,43.67,43.59,43.59,25442.0,36.2498,36.2498,36.1834,36.1834,25442.0
2018-03-05 13:30:00,43.59,43.62,43.53,43.53,36321.0,36.1834,36.2083,36.1336,36.1336,36321.0
2018-03-05 13:35:00,43.54,43.56,43.49,43.52,52096.0,36.1419,36.1585,36.1004,36.1253,52096.0
2018-03-05 13:40:00,43.52,43.58,43.52,43.53,19846.0,36.1253,36.1751,36.1253,36.1336,19846.0
2018-03-05 13:45:00,43.53,43.56,43.48,43.53,37385.0,36.1336,36.1585,36.0921,36.1336,37385.0
2018-03-05 13:50:00,43.53,43.55,43.5,43.51,28240.0,36.1336,36.1502,36.1087,36.117,28240.0
2018-03-05 13:55:00,43.52,43.57,43.52,43.56,25933.0,36.1253,36.1668,36.1253,36.1585,25933.0
2018-03-05 14:00:00,43.57,43.59,43.55,43.57,43743.0,36.1668,36.1834,36.1502,36.1668,43743.0
2018-03-05 14:05:00,43.56,43.56,43.5,43.51,52280.0,36.1585,36.1585,36.1087,36.117,52280.0
2018-03-05 14:10:00,43.51,43.52,43.39,43.4,81857.0,36.117,36.1253,36.0174,36.0257,81857.0
2018-03-05 14:15:00,43.41,43.45,43.35,43.37,49895.0,36.034,36.0672,35.9842,36.0008,49895.0
2018-03-05 14:20:00,43.37,43.41,43.36,43.4,51061.0,36.0008,36.034,35.9925,36.0257,51061.0
2018-03-05 14:25:00,43.41,43.48,43.41,43.42,42973.0,36.034,36.0921,36.034,36.0423,42973.0
2018-03-05 14:30:00,43.43,43.48,43.42,43.44,40209.0,36.0506,36.0921,36.0423,36.0589,40209.0
2018-03-05 14:35:00,43.44,43.5,43.42,43.5,36560.0,36.0589,36.1087,36.0423,36.1087,36560.0
2018-03-05 14:40:00,43.49,43.54,43.48,43.53,36636.0,36.1004,36.1419,36.0921,36.1336,36636.0
2018-03-05 14:45:00,43.53,43.53,43.5,43.52,29034.0,36.1336,36.1336,36.1087,36.1253,29034.0
2018-03-05 14:50:00,43.52,43.53,43.48,43.49,32866.0,36.1253,36.1336,36.0921,36.1004,32866.0
2018-03-05 14:55:00,43.5,43.62,43.49,43.61,41985.0,36.1087,36.2083,36.1004,36.2,41985.0
2018-03-05 15:00:00,43.61,43.63,43.55,43.55,34796.0,36.2,36.2166,36.1502,36.1502,34796.0
2018-03-05 15:05:00,43.55,43.62,43.52,43.53,49048.0,36.1502,36.2083,36.1253,36.1336,49048.0
2018-03-05 15:10:00,43.53,43.57,43.53,43.55,32537.0,36.1336,36.1668,36.1336,36.1502,32537.0
2018-03-05 15:15:00,43.54,43.6,43.53,43.59,33493.0,36.1419,36.1917,36.1336,36.1834,33493.0
2018-03-05 15:20:00,43.59,43.59,43.55,43.55,26102.0,36.1834,36.1834,36.1502,36.1502,26102.0
2018-03-05 15:25:00,43.55,43.55,43.47,43.48,29481.0,36.1502,36.1502,36.0838,36.0921,29481.0
2018-03-05 15:30:00,43.48,43.51,43.45,43.49,80271.0,36.0921,36.117,36.0672,36.1004,80271.0
2018-03-05 15:35:00,43.49,43.53,43.47,43.51,58971.0,36.1004,36.1336,36.0838,36.117,58971.0
2018-03-05 15:40:00,43.52,43.58,43.49,43.54,83134.0,36.1253,36.1751,36.1004,36.1419,83134.0
2018-03-05 15:45:00,43.54,43.61,43.49,43.55,105696.0,36.1419,36.2,36.1004,36.1502,105696.0
2018-03-05 15:50:00,43.55,43.56,43.46,43.49,129231.0,36.1502,36.1585,36.0755,36.1004,129231.0
2018-03-05 15:55:00,43.48,43.5,43.46,43.47,227619.0,36.0921,36.1087,36.0755,36.0838,227619.0
2018-03-06 09:30:00,44.35,44.4,44.05,44.07,627504.0,36.8142,36.8558,36.5652,36.5818,627504.0
2018-03-06 09:35:00,44.07,44.16,44.02,44.02,191970.0,36.5818,36.6565,36.5403,36.5403,191970.0
2018-03-06 09:40:00,44.02,44.13,43.94,43.94,235627.0,36.5403,36.6316,36.4739,36.4739,235627.0
2018-03-06 09:45:00,43.94,44.02,43.92,43.98,115504.0,36.4739,36.5403,36.4573,36.5071,115504.0
2018-03-06 09:50:00,43.99,44.06,43.96,44.03,119728.0,36.5154,36.5735,36.4905,36.5486,119728.0
2018-03-06 09:55:00,44.04,44.16,44.03,44.15,89060.0,36.5569,36.6565,36.5486,36.6482,89060.0
2018-03-06 10:00:00,44.15,44.17,44.04,44.05,110123.0,36.6482,36.6648,36.5569,36.5652,110123.0
2018-03-06 10:05:00,44.05,44.12,43.99,44.01,51884.0,36.5652,36.6233,36.5154,36.532,51884.0
2018-03-06 10:10:00,44.02,44.06,43.93,44.04,88895.0,36.5403,36.5735,36.4656,36.5569,88895.0
2018-03-06 10:15:00,44.03,44.07,43.98,44.06,93870.0,36.5486,36.5818,36.5071,36.5735,93870.0
2018-03-06 10:20:00,44.04,44.05,43.97,44.02,61430.0,36.5569,36.5652,36.4988,36.5403,61430.0
2018-03-06 10:25:00,44.02,44.04,43.96,44.0,70640.0,36.5403,36.5569,36.4905,36.5237,70640.0
2018-03-06 10:30:00,44.0,44.04,43.99,44.0,61341.0,36.5237,36.5569,36.5154,36.5237,61341.0
2018-03-06 10:35:00,44.0,44.01,43.96,43.99,49222.0,36.5237,36.532,36.4905,36.5154,49222.0
2018-03-06 10:40:00,43.99,44.03,43.96,44.02,64420.0,36.5154,36.5486,36.4905,36.5403,64420.0
2018-03-06 10:45:00,44.02,44.02,43.81,43.82,87107.0,36.5403,36.5403,36.366,36.3743,87107.0
2018-03-06 10:50:00,43.82,43.83,43.63,43.63,134079.0,36.3743,36.3826,36.2166,36.2166,134079.0
2018-03-06 10:55:00,43.63,43.7,43.56,43.59,80725.0,36.2166,36.2747,36.1585,36.1834,80725.0
2018-03-06 11:00:00,43.59,43.69,43.57,43.67,89251.0,36.1834,36.2664,36.1668,36.2498,89251.0
2018-03-06 11:05:00,43.67,43.72,43.65,43.69,58217.0,36.2498,36.2913,36.2332,36.2664,58217.0
2018-03-06 11:10:00,43.69,43.69,43.6,43.64,79577.0,36.2664,36.2664,36.1917,36.2249,79577.0
2018-03-06 11:15:00,43.64,43.66,43.59,43.63,63889.0,36.2249,36.2415,36.1834,36.2166,63889.0
2018-03-06 11:20:00,43.62,43.62,43.5,43.52,113322.0,36.2083,36.2083,36.1087,36.1253,113322.0
2018-03-06 11:25:00,43.52,43.53,43.44,43.5,74210.0,36.1253,36.1336,36.0589,36.1087,74210.0
2018-03-06 11:30:00,43.5,43.54,43.48,43.51,74938.0,36.1087,36.1419,36.0921,36.117,74938.0
2018-03-06 11:35:00,43.51,43.55,43.47,43.49,56805.0,36.117,36.1502,36.0838,36.1004,56805.0
2018-03-06 11:40:00,43.49,43.55,43.44,43.52,51520.0,36.1004,36.1502,36.0589,36.1253,51520.0
2018-03-06 11:45:00,43.51,43.58,43.5,43.57,38877.0,36.117,36.1751,36.1087,36.1668,38877.0
2018-03-06 11:50:00,43.57,43.57,43.51,43.52,49786.0,36.1668,36.1668,36.117,36.1253,49786.0
2018-03-06 11:55:00,43.52,43.58,43.49,43.56,50147.0,36.1253,36.1751,36.1004,36.1585,50147.0
2018-03-06 12:00:00,43.56,43.58,43.51,43.54,213967.0,36.1585,36.1751,36.117,36.1419,213967.0
2018-03-06 12:05:00,43.53,43.56,43.48,43.54,52624.0,36.1336,36.1585,36.0921,36.1419,52624.0
2018-03-06 12:10:00,43.54,43.57,43.51,43.53,95312.0,36.1419,36.1668,36.117,36.1336,95312.0
2018-03-06 12:15:00,43.53,43.55,43.49,43.51,52799.0,36.1336,36.1502,36.1004,36.117,52799.0
2018-03-06 12:20:00,43.5,43.52,43.43,43.46,55597.0,36.1087,36.1253,36.0506,36.0755,55597.0
2018-03-06 12:25:00,43.46,43.49,43.43,43.44,66282.0,36.0755,36.1004,36.0506,36.0589,66282.0
2018-03-06 12:30:00,43.44,43.47,43.43,43.46,42990.0,36.0589,36.0838,36.0506,36.0755,42990.0
2018-03-06 12:35:00,43.46,43.49,43.43,43.48,41836.0,36.0755,36.1004,36.0506,36.0921,41836.0
2018-03-06 12:40:00,43.48,43.56,43.46,43.54,41459.0,36.0921,36.1585,36.0755,36.1419,41459.0
2018-03-06 12:45:00,43.54,43.6,43.54,43.57,189864.0,36.1419,36.1917,36.1419,36.1668,189864.0
2018-03-06 12:50:00,43.57,43.61,43.56,43.56,45363.0,36.1668,36.2,36.1585,36.1585,45363.0
2018-03-06 12:55:00,43.56,43.67,43.54,43.66,74553.0,36.1585,36.2498,36.1419,36.2415,74553.0
2018-03-06 13:00:00,43.66,43.7,43.65,43.66,36861.0,36.2415,36.2747,36.2332,36.2415,36861.0
2018-03-06 13:05:00,43.66,43.67,43.63,43.64,61719.0,36.2415,36.2498,36.2166,36.2249,61719.0
2018-03-06 13:10:00,43.64,43.65,43.61,43.63,53534.0,36.2249,36.2332,36.2,36.2166,53534.0
2018-03-06 13:15:00,43.62,43.66,43.6,43.6,95893.0,36.2083,36.2415,36.1917,36.1917,95893.0
2018-03-06 13:20:00,43.6,43.65,43.57,43.65,68611.0,36.1917,36.2332,36.1668,36.2332,68611.0
2018-03-06 13:25:00,43.65,43.65,43.61,43.62,56479.0,36.2332,36.2332,36.2,36.2083,56479.0
2018-03-06 13:30:00,43.62,43.64,43.56,43.57,49847.0,36.2083,36.2249,36.1585,36.1668,49847.0
2018-03-06 13:35:00,43.57,43.59,43.53,43.55,51734.0,36.1668,36.1834,36.1336,36.1502,51734.0
2018-03-06 13:40:00,43.55,43.58,43.54,43.57,36810.0,36.1502,36.1751,36.1419,36.1668,36810.0
2018-03-06 13:45:00,43.57,43.58,43.48,43.5,54197.0,36.1668,36.1751,36.0921,36.1087,54197.0
2018-03-06 13:50:00,43.5,43.53,43.48,43.52,88000.0,36.1087,36.1336,36.0921,36.1253,88000.0
2018-03-06 13:55:00,43.51,43.52,43.43,43.44,46425.0,36.117,36.1253,36.0506,36.0589,46425.0
2018-03-06 14:00:00,43.44,43.5,43.43,43.5,57461.0,36.0589,36.1087,36.0506,36.1087,57461.0
2018-03-06 14:05:00,43.5,43.54,43.47,43.54,61753.0,36.1087,36.1419,36.0838,36.1419,61753.0
2018-03-06 14:10:00,43.54,43.54,43.5,43.54,51985.0,36.1419,36.1419,36.1087,36.1419,51985.0
2018-03-06 14:15:00,43.53,43.53,43.47,43.52,49085.0,36.1336,36.1336,36.0838,36.1253,49085.0
2018-03-06 14:20:00,43.52,43.57,43.51,43.54,71794.0,36.1253,36.1668,36.117,36.1419,71794.0
2018-03-06 14:25:00,43.55,43.57,43.53,43.55,90865.0,36.1502,36.1668,36.1336,36.1502,90865.0
2018-03-06 14:30:00,43.55,43.62,43.54,43.62,57260.0,36.1502,36.2083,36.1419,36.2083,57260.0
2018-03-06 14:35:00,43.62,43.63,43.58,43.62,83459.0,36.2083,36.2166,36.1751,36.2083,83459.0
2018-03-06 14:40:00,43.62,43.62,43.56,43.59,51909.0,36.2083,36.2083,36.1585,36.1834,51909.0
2018-03-06 14:45:00,43.58,43.64,43.56,43.64,64356.0,36.1751,36.2249,36.1585,36.2249,64356.0
2018-03-06 14:50:00,43.65,43.65,43.57,43.61,94079.0,36.2332,36.2332,36.1668,36.2,94079.0
2018-03-06 14:55:00,43.61,43.64,43.6,43.61,45461.0,36.2,36.2249,36.1917,36.2,45461.0
2018-03-06 15:00:00,43.61,43.63,43.54,43.54,88757.0,36.2,36.2166,36.1419,36.1419,88757.0
2018-03-06 15:05:00,43.54,43.58,43.52,43.58,48999.0,36.1419,36.1751,36.1253,36.1751,48999.0
2018-03-06 15:10:00,43.58,43.6,43.54,43.55,79142.0,36.1751,36.1917,36.1419,36.1502,79142.0
2018-03-06 15:15:00,43.54,43.57,43.51,43.57,122523.0,36.1419,36.1668,36.117,36.1668,122523.0
2018-03-06 15:20:00,43.58,43.58,43.54,43.56,73898.0,36.1751,36.1751,36.1419,36.1585,73898.0
2018-03-06 15:25:00,43.56,43.61,43.55,43.59,64307.0,36.1585,36.2,36.1502,36.1834,64307.0
2018-03-06 15:30:00,43.6,43.62,43.59,43.62,54910.0,36.1917,36.2083,36.1834,36.2083,54910.0
2018-03-06 15:35:00,43.61,43.62,43.55,43.57,234977.0,36.2,36.2083,36.1502,36.1668,234977.0
2018-03-06 15:40:00,43.57,43.61,43.56,43.58,128041.0,36.1668,36.2,36.1585,36.1751,128041.0
2018-03-06 15:45:00,43.58,43.58,43.5,43.52,171056.0,36.1751,36.1751,36.1087,36.1253,171056.0
2018-03-06 15:50:00,43.51,43.59,43.5,43.54,223405.0,36.117,36.1834,36.1087,36.1419,223405.0
2018-03-06 15:55:00,43.55,43.55,43.49,43.55,530818.0,36.1502,36.1502,36.1004,36.1502,530818.0
2018-03-07 09:30:00,43.31,43.32,43.18,43.32,199148.0,35.951,35.9593,35.8431,35.9593,199148.0
2018-03-07 09:35:00,43.31,43.56,43.29,43.56,118210.0,35.951,36.1585,35.9344,36.1585,118210.0
2018-03-07 09:40:00,43.57,43.68,43.55,43.61,168562.0,36.1668,36.2581,36.1502,36.2,168562.0
2018-03-07 09:45:00,43.62,43.64,43.57,43.64,167935.0,36.2083,36.2249,36.1668,36.2249,167935.0
2018-03-07 09:50:00,43.64,43.68,43.6,43.6,200730.0,36.2249,36.2581,36.1917,36.1917,200730.0
2018-03-07 09:55:00,43.61,43.69,43.59,43.64,91711.0,36.2,36.2664,36.1834,36.2249,91711.0
2018-03-07 10:00:00,43.63,43.72,43.63,43.71,79756.0,36.2166,36.2913,36.2166,36.283,79756.0
2018-03-07 10:05:00,43.7,43.75,43.68,43.74,95683.0,36.2747,36.3162,36.2581,36.3079,95683.0
2018-03-07 10:10:00,43.74,43.79,43.62,43.64,74086.0,36.3079,36.3494,36.2083,36.2249,74086.0
2018-03-07 10:15:00,43.64,43.72,43.64,43.72,49054.0,36.2249,36.2913,36.2249,36.2913,49054.0
2018-03-07 10:20:00,43.73,43.82,43.7,43.79,34449.0,36.2996,36.3743,36.2747,36.3494,34449.0
2018-03-07 10:25:00,43.8,43.83,43.75,43.8,31867.0,36.3577,36.3826,36.3162,36.3577,31867.0
2018-03-07 10:30:00,43.79,43.86,43.74,43.84,44652.0,36.3494,36.4075,36.3079,36.3909,44652.0
2018-03-07 10:35:00,43.86,43.88,43.84,43.87,47443.0,36.4075,36.4241,36.3909,36.4158,47443.0
2018-03-07 10:40:00,43.87,43.93,43.86,43.9,30481.0,36.4158,36.4656,36.4075,36.4407,30481.0
2018-03-07 10:45:00,43.9,43.94,43.9,43.94,28962.0,36.4407,36.4739,36.4407,36.4739,28962.0
2018-03-07 10:50:00,43.94,43.98,43.93,43.96,41565.0,36.4739,36.5071,36.4656,36.4905,41565.0
2018-03-07 10:55:00,43.96,43.98,43.91,43.98,49239.0,36.4905,36.5071,36.449,36.5071,49239.0
2018-03-07 11:00:00,43.98,43.98,43.88,43.89,37186.0,36.5071,36.5071,36.4241,36.4324,37186.0
2018-03-07 11:05:00,43.9,43.92,43.86,43.89,38169.0,36.4407,36.4573,36.4075,36.4324,38169.0
2018-03-07 11:10:00,43.88,43.89,43.82,43.86,33301.0,36.4241,36.4324,36.3743,36.4075,33301.0
2018-03-07 11:15:00,43.87,43.88,43.8,43.8,24580.0,36.4158,36.4241,36.3577,36.3577,24580.0
2018-03-07 11:20:00,43.79,43.83,43.77,43.83,21054.0,36.3494,36.3826,36.3328,36.3826,21054.0
2018-03-07 11:25:00,43.83,43.91,43.82,43.91,37645.0,36.3826,36.449,36.3743,36.449,37645.0
2018-03-07 11:30:00,43.91,43.94,43.89,43.93,26536.0,36.449,36.4739,36.4324,36.4656,26536.0
2018-03-07 11:35:00,43.92,43.96,43.92,43.94,29449.0,36.4573,36.4905,36.4573,36.4739,29449.0
2018-03-07 11:40:00,43.93,43.95,43.9,43.91,36423.0,36.4656,36.4822,36.4407,36.449,36423.0
2018-03-07 11:45:00,43.91,43.91,43.84,43.84,18808.0,36.449,36.449,36.3909,36.3909,18808.0
2018-03-07 11:50:00,43.84,43.85,43.78,43.79,44138.0,36.3909,36.3992,36.3411,36.3494,44138.0
2018-03-07 11:55:00,43.78,43.8,43.74,43.76,60688.0,36.3411,36.3577,36.3079,36.3245,60688.0
2018-03-07 12:00:00,43.76,43.76,43.68,43.7,56594.0,36.3245,36.3245,36.2581,36.2747,56594.0
2018-03-07 12:05:00,43.71,43.78,43.71,43.77,28839.0,36.283,36.3411,36.283,36.3328,28839.0
2018-03-07 12:10:00,43.77,43.78,43.71,43.76,58641.0,36.3328,36.3411,36.283,36.3245,58641.0
2018-03-07 12:15:00,43.75,43.8,43.72,43.79,41634.0,36.3162,36.3577,36.2913,36.3494,41634.0
2018-03-07 12:20:00,43.79,43.82,43.74,43.77,23261.0,36.3494,36.3743,36.3079,36.3328,23261.0
2018-03-07 12:25:00,43.77,43.84,43.75,43.84,29419.0,36.3328,36.3909,36.3162,36.3909,29419.0
2018-03-07 12:30:00,43.84,43.86,43.82,43.84,18165.0,36.3909,36.4075,36.3743,36.3909,18165.0
2018-03-07 12:35:00,43.85,43.87,43.82,43.85,32963.0,36.3992,36.4158,36.3743,36.3992,32963.0
2018-03-07 12:40:00,43.84,43.9,43.82,43.88,32074.0,36.3909,36.4407,36.3743,36.4241,32074.0
2018-03-07 12:45:00,43.88,43.92,43.85,43.9,16348.0,36.4241,36.4573,36.3992,36.4407,16348.0
2018-03-07 12:50:00,43.89,43.92,43.88,43.89,13506.0,36.4324,36.4573,36.4241,36.4324,13506.0
2018-03-07 12:55:00,43.9,43.94,43.9,43.92,24502.0,36.4407,36.4739,36.4407,36.4573,24502.0
2018-03-07 13:00:00,43.91,43.91,43.85,43.85,14902.0,36.449,36.449,36.3992,36.3992,14902.0
2018-03-07 13:05:00,43.86,43.87,43.8,43.84,13059.0,36.4075,36.4158,36.3577,36.3909,13059.0
2018-03-07 13:10:00,43.84,43.87,43.81,43.83,24776.0,36.3909,36.4158,36.366,36.3826,24776.0
2018-03-07 13:15:00,43.83,43.89,43.81,43.88,25601.0,36.3826,36.4324,36.366,36.4241,25601.0
2018-03-07 13:20:00,43.87,43.89,43.84,43.88,14786.0,36.4158,36.4324,36.3909,36.4241,14786.0
2018-03-07 13:25:00,43.88,43.97,43.88,43.97,24918.0,36.4241,36.4988,36.4241,36.4988,24918.0
2018-03-07 13:30:00,43.98,44.0,43.96,43.97,27658.0,36.5071,36.5237,36.4905,36.4988,27658.0
2018-03-07 13:35:00,43.96,44.0,43.96,43.98,20672.0,36.4905,36.5237,36.4905,36.5071,20672.0
2018-03-07 13:40:00,43.97,44.0,43.96,43.98,12661.0,36.4988,36.5237,36.4905,36.5071,12661.0
2018-03-07 13:45:00,43.98,44.02,43.97,44.0,22588.0,36.5071,36.5403,36.4988,36.5237,22588.0
2018-03-07 13:50:00,44.0,44.02,43.99,44.02,28618.0,36.5237,36.5403,36.5154,36.5403,28618.0
2018-03-07 13:55:00,44.02,44.02,43.98,44.0,34190.0,36.5403,36.5403,36.5071,36.5237,34190.0
2018-03-07 14:00:00,44.0,44.03,43.96,44.01,32380.0,36.5237,36.5486,36.4905,36.532,32380.0
2018-03-07 14:05:00,44.01,44.03,43.98,44.01,21021.0,36.532,36.5486,36.5071,36.532,21021.0
2018-03-07 14:10:00,44.01,44.11,44.01,44.08,41019.0,36.532,36.615,36.532,36.5901,41019.0
2018-03-07 14:15:00,44.09,44.09,44.03,44.05,35795.0,36.5984,36.5984,36.5486,36.5652,35795.0
2018-03-07 14:20:00,44.04,44.05,44.01,44.02,32329.0,36.5569,36.5652,36.532,36.5403,32329.0
2018-03-07 14:25:00,44.02,44.06,44.01,44.04,109871.0,36.5403,36.5735,36.532,36.5569,109871.0
2018-03-07 14:30:00,44.05,44.14,44.05,44.13,48677.0,36.5652,36.6399,36.5652,36.6316,48677.0
2018-03-07 14:35:00,44.13,44.17,44.12,44.17,49803.0,36.6316,36.6648,36.6233,36.6648,49803.0
2018-03-07 14:40:00,44.16,44.18,44.12,44.12,38340.0,36.6565,36.6731,36.6233,36.6233,38340.0
2018-03-07 14:45:00,44.12,44.16,44.1,44.15,58484.0,36.6233,36.6565,36.6067,36.6482,58484.0
2018-03-07 14:50:00,44.16,44.2,44.15,44.16,91323.0,36.6565,36.6897,36.6482,36.6565,91323.0
2018-03-07 14:55:00,44.15,44.18,44.14,44.18,44797.0,36.6482,36.6731,36.6399,36.6731,44797.0
2018-03-07 15:00:00,44.18,44.21,44.17,44.21,25412.0,36.6731,36.698,36.6648,36.698,25412.0
2018-03-07 15:05:00,44.22,44.26,44.21,44.23,95843.0,36.7063,36.7395,36.698,36.7146,95843.0
2018-03-07 15:10:00,44.24,44.28,44.23,44.24,48391.0,36.7229,36.7561,36.7146,36.7229,48391.0
2018-03-07 15:15:00,44.23,44.25,44.21,44.24,53100.0,36.7146,36.7312,36.698,36.7229,53100.0
2018-03-07 15:20:00,44.24,44.25,44.22,44.24,54270.0,36.7229,36.7312,36.7063,36.7229,54270.0
2018-03-07 15:25:00,44.23,44.24,44.2,44.22,49021.0,36.7146,36.7229,36.6897,36.7063,49021.0
2018-03-07 15:30:00,44.23,44.25,44.18,44.2,82825.0,36.7146,36.7312,36.6731,36.6897,82825.0
2018-03-07 15:35:00,44.19,44.25,44.19,44.22,57359.0,36.6814,36.7312,36.6814,36.7063,57359.0
2018-03-07 15:40:00,44.22,44.25,44.22,44.23,72924.0,36.7063,36.7312,36.7063,36.7146,72924.0
2018-03-07 15:45:00,44.23,44.24,44.2,44.21,100658.0,36.7146,36.7229,36.6897,36.698,100658.0
2018-03-07 15:50:00,44.21,44.23,44.17,44.19,53232.0,36.698,36.7146,36.6648,36.6814,53232.0
2018-03-07 15:55:00,44.19,44.24,44.18,44.19,205496.0,36.6814,36.7229,36.6731,36.6814,205496.0
2018-03-08 09:30:00,44.28,44.39,44.26,44.28,154988.0,36.7561,36.8475,36.7395,36.7561,154988.0
2018-03-08 09:35:00,44.29,44.37,44.21,44.21,107976.0,36.7644,36.8309,36.698,36.698,107976.0
2018-03-08 09:40:00,44.22,44.26,44.16,44.17,155758.0,36.7063,36.7395,36.6565,36.6648,155758.0
2018-03-08 09:45:00,44.17,44.22,44.15,44.19,162776.0,36.6648,36.7063,36.6482,36.6814,162776.0
2018-03-08 09:50:00,44.2,44.26,44.19,44.19,136335.0,36.6897,36.7395,36.6814,36.6814,136335.0
2018-03-08 09:55:00,44.2,44.22,44.08,44.11,97679.0,36.6897,36.7063,36.5901,36.615,97679.0
2018-03-08 10:00:00,44.11,44.11,44.05,44.05,61365.0,36.615,36.615,36.5652,36.5652,61365.0
2018-03-08 10:05:00,44.05,44.11,44.03,44.09,110008.0,36.5652,36.615,36.5486,36.5984,110008.0
2018-03-08 10:10:00,44.09,44.11,44.04,44.05,204685.0,36.5984,36.615,36.5569,36.5652,204685.0
2018-03-08 10:15:00,44.05,44.05,43.97,43.99,147582.0,36.5652,36.5652,36.4988,36.5154,147582.0
2018-03-08 10:20:00,44.0,44.05,43.99,44.01,95529.0,36.5237,36.5652,36.5154,36.532,95529.0
2018-03-08 10:25:00,44.01,44.03,43.99,43.99,56157.0,36.532,36.5486,36.5154,36.5154,56157.0
2018-03-08 10:30:00,44.0,44.04,43.97,44.01,56168.0,36.5237,36.5569,36.4988,36.532,56168.0
2018-03-08 10:35:00,44.0,44.05,43.94,43.97,77714.0,36.5237,36.5652,36.4739,36.4988,77714.0
2018-03-08 10:40:00,43.96,44.01,43.94,44.0,55948.0,36.4905,36.532,36.4739,36.5237,55948.0
2018-03-08 10:45:00,43.99,44.0,43.88,43.9,78168.0,36.5154,36.5237,36.4241,36.4407,78168.0
2018-03-08 10:50:00,43.9,43.92,43.88,43.91,68032.0,36.4407,36.4573,36.4241,36.449,68032.0
2018-03-08 10:55:00,43.91,43.91,43.87,43.91,66114.0,36.449,36.449,36.4158,36.449,66114.0
2018-03-08 11:00:00,43.9,43.95,43.87,43.92,43439.0,36.4407,36.4822,36.4158,36.4573,43439.0
2018-03-08 11:05:00,43.92,43.98,43.92,43.97,78453.0,36.4573,36.5071,36.4573,36.4988,78453.0
2018-03-08 11:10:00,43.98,44.01,43.96,43.98,51933.0,36.5071,36.532,36.4905,36.5071,51933.0
2018-03-08 11:15:00,43.98,44.02,43.94,43.94,64140.0,36.5071,36.5403,36.4739,36.4739,64140.0
2018-03-08 11:20:00,43.94,43.97,43.9,43.94,54802.0,36.4739,36.4988,36.4407,36.4739,54802.0
2018-03-08 11:25:00,43.94,43.94,43.89,43.9,34823.0,36.4739,36.4739,36.4324,36.4407,34823.0
2018-03-08 11:30:00,43.9,43.93,43.89,43.91,81430.0,36.4407,36.4656,36.4324,36.449,81430.0
2018-03-08 11:35:00,43.91,43.92,43.79,43.8,70440.0,36.449,36.4573,36.3494,36.3577,70440.0
2018-03-08 11:40:00,43.8,43.81,43.76,43.76,87465.0,36.3577,36.366,36.3245,36.3245,87465.0
2018-03-08 11:45:00,43.76,43.77,43.72,43.74,92321.0,36.3245,36.3328,36.2913,36.3079,92321.0
2018-03-08 11:50:00,43.73,43.75,43.7,43.74,89925.0,36.2996,36.3162,36.2747,36.3079,89925.0
2018-03-08 11:55:00,43.75,43.79,43.74,43.77,44762.0,36.3162,36.3494,36.3079,36.3328,44762.0
2018-03-08 12:00:00,43.76,43.77,43.75,43.75,32014.0,36.3245,36.3328,36.3162,36.3162,32014.0
2018-03-08 12:05:00,43.75,43.78,43.74,43.75,77941.0,36.3162,36.3411,36.3079,36.3162,77941.0
2018-03-08 12:10:00,43.74,43.74,43.63,43.64,109367.0,36.3079,36.3079,36.2166,36.2249,109367.0
2018-03-08 12:15:00,43.64,43.69,43.64,43.66,53952.0,36.2249,36.2664,36.2249,36.2415,53952.0
2018-03-08 12:20:00,43.66,43.72,43.65,43.66,77505.0,36.2415,36.2913,36.2332,36.2415,77505.0
2018-03-08 12:25:00,43.66,43.76,43.65,43.75,106926.0,36.2415,36.3245,36.2332,36.3162,106926.0
2018-03-08 12:30:00,43.76,43.78,43.71,43.74,54762.0,36.3245,36.3411,36.283,36.3079,54762.0
2018-03-08 12:35:00,43.73,43.81,43.73,43.8,37575.0,36.2996,36.366,36.2996,36.3577,37575.0
2018-03-08 12:40:00,43.8,43.81,43.73,43.74,38129.0,36.3577,36.366,36.2996,36.3079,38129.0
2018-03-08 12:45:00,43.75,43.78,43.73,43.75,61318.0,36.3162,36.3411,36.2996,36.3162,61318.0
2018-03-08 12:50:00,43.74,43.74,43.66,43.68,76059.0,36.3079,36.3079,36.2415,36.2581,76059.0
2018-03-08 12:55:00,43.67,43.73,43.67,43.72,38654.0,36.2498,36.2996,36.2498,36.2913,38654.0
2018-03-08 13:00:00,43.72,43.74,43.7,43.72,38894.0,36.2913,36.3079,36.2747,36.2913,38894.0
2018-03-08 13:05:00,43.72,43.74,43.7,43.74,46012.0,36.2913,36.3079,36.2747,36.3079,46012.0
2018-03-08 13:10:00,43.75,43.75,43.72,43.75,42017.0,36.3162,36.3162,36.2913,36.3162,42017.0
2018-03-08 13:15:00,43.75,43.76,43.71,43.72,36740.0,36.3162,36.3245,36.283,36.2913,36740.0
2018-03-08 13:20:00,43.71,43.73,43.65,43.66,36028.0,36.283,36.2996,36.2332,36.2415,36028.0
2018-03-08 13:25:00,43.66,43.67,43.61,43.65,71935.0,36.2415,36.2498,36.2,36.2332,71935.0
2018-03-08 13:30:00,43.65,43.66,43.62,43.65,47233.0,36.2332,36.2415,36.2083,36.2332,47233.0
2018-03-08 13:35:00,43.65,43.65,43.61,43.62,28152.0,36.2332,36.2332,36.2,36.2083,28152.0
2018-03-08 13:40:00,43.61,43.64,43.6,43.6,41308.0,36.2,36.2249,36.1917,36.1917,41308.0
2018-03-08 13:45:00,43.6,43.65,43.59,43.64,47854.0,36.1917,36.2332,36.1834,36.2249,47854.0
2018-03-08 13:50:00,43.65,43.69,43.65,43.69,30929.0,36.2332,36.2664,36.2332,36.2664,30929.0
2018-03-08 13:55:00,43.68,43.68,43.64,43.65,37975.0,36.2581,36.2581,36.2249,36.2332,37975.0
2018-03-08 14:00:00,43.65,43.67,43.63,43.66,52558.0,36.2332,36.2498,36.2166,36.2415,52558.0
2018-03-08 14:05:00,43.65,43.65,43.6,43.61,32301.0,36.2332,36.2332,36.1917,36.2,32301.0
2018-03-08 14:10:00,43.61,43.64,43.6,43.62,36905.0,36.2,36.2249,36.1917,36.2083,36905.0
2018-03-08 14:15:00,43.63,43.66,43.63,43.66,35520.0,36.2166,36.2415,36.2166,36.2415,35520.0
2018-03-08 14:20:00,43.66,43.67,43.6,43.61,53419.0,36.2415,36.2498,36.1917,36.2,53419.0
2018-03-08 14:25:00,43.61,43.66,43.6,43.66,38585.0,36.2,36.2415,36.1917,36.2415,38585.0
2018-03-08 14:30:00,43.65,43.66,43.6,43.65,56886.0,36.2332,36.2415,36.1917,36.2332,56886.0
2018-03-08 14:35:00,43.65,43.71,43.64,43.7,76190.0,36.2332,36.283,36.2249,36.2747,76190.0
2018-03-08 14:40:00,43.7,43.71,43.68,43.69,38602.0,36.2747,36.283,36.2581,36.2664,38602.0
2018-03-08 14:45:00,43.7,43.79,43.69,43.77,84744.0,36.2747,36.3494,36.2664,36.3328,84744.0
2018-03-08 14:50:00,43.77,43.79,43.75,43.77,50785.0,36.3328,36.3494,36.3162,36.3328,50785.0
2018-03-08 14:55:00,43.77,43.8,43.75,43.77,42278.0,36.3328,36.3577,36.3162,36.3328,42278.0
2018-03-08 15:00:00,43.78,43.85,43.78,43.84,88105.0,36.3411,36.3992,36.3411,36.3909,88105.0
2018-03-08 15:05:00,43.85,43.88,43.83,43.84,67573.0,36.3992,36.4241,36.3826,36.3909,67573.0
2018-03-08 15:10:00,43.84,43.87,43.8,43.8,60506.0,36.3909,36.4158,36.3577,36.3577,60506.0
2018-03-08 15:15:00,43.8,43.83,43.8,43.82,66251.0,36.3577,36.3826,36.3577,36.3743,66251.0
2018-03-08 15:20:00,43.83,43.85,43.81,43.82,54003.0,36.3826,36.3992,36.366,36.3743,54003.0
2018-03-08 15:25:00,43.82,43.85,43.81,43.83,63730.0,36.3743,36.3992,36.366,36.3826,63730.0
2018-03-08 15:30:00,43.84,43.84,43.76,43.81,144081.0,36.3909,36.3909,36.3245,36.366,144081.0
2018-03-08 15:35:00,43.81,43.82,43.76,43.76,150306.0,36.366,36.3743,36.3245,36.3245,150306.0
2018-03-08 15:40:00,43.76,43.77,43.71,43.73,123987.0,36.3245,36.3328,36.283,36.2996,123987.0
2018-03-08 15:45:00,43.74,43.76,43.69,43.74,153180.0,36.3079,36.3245,36.2664,36.3079,153180.0
2018-03-08 15:50:00,43.74,43.79,43.73,43.73,210170.0,36.3079,36.3494,36.2996,36.2996,210170.0
2018-03-08 15:55:00,43.73,43.81,43.71,43.8,406326.0,36.2996,36.366,36.283,36.3577,406326.0
2018-03-09 09:30:00,44.05,44.09,43.81,43.81,641121.0,36.5652,36.5984,36.366,36.366,641121.0
2018-03-09 09:35:00,43.81,44.0,43.75,43.76,425080.0,36.366,36.5237,36.3162,36.3245,425080.0
2018-03-09 09:40:00,43.76,43.81,43.52,43.54,294455.0,36.3245,36.366,36.1253,36.1419,294455.0
2018-03-09 09:45:00,43.55,43.61,43.52,43.59,202894.0,36.1502,36.2,36.1253,36.1834,202894.0
2018-03-09 09:50:00,43.59,43.7,43.59,43.66,250483.0,36.1834,36.2747,36.1834,36.2415,250483.0
2018-03-09 09:55:00,43.66,43.73,43.63,43.68,96001.0,36.2415,36.2996,36.2166,36.2581,96001.0
2018-03-09 10:00:00,43.68,43.84,43.67,43.84,98531.0,36.2581,36.3909,36.2498,36.3909,98531.0
2018-03-09 10:05:00,43.84,43.89,43.81,43.88,73129.0,36.3909,36.4324,36.366,36.4241,73129.0
2018-03-09 10:10:00,43.88,43.93,43.85,43.91,100603.0,36.4241,36.4656,36.3992,36.449,100603.0
2018-03-09 10:15:00,43.92,43.92,43.81,43.82,217200.0,36.4573,36.4573,36.366,36.3743,217200.0
2018-03-09 10:20:00,43.82,43.84,43.78,43.8,87854.0,36.3743,36.3909,36.3411,36.3577,87854.0
2018-03-09 10:25:00,43.8,43.89,43.76,43.88,376673.0,36.3577,36.4324,36.3245,36.4241,376673.0
2018-03-09 10:30:00,43.89,43.93,43.85,43.93,104358.0,36.4324,36.4656,36.3992,36.4656,104358.0
2018-03-09 10:35:00,43.93,44.09,43.91,44.08,113985.0,36.4656,36.5984,36.449,36.5901,113985.0
2018-03-09 10:40:00,44.08,44.14,44.06,44.09,96143.0,36.5901,36.6399,36.5735,36.5984,96143.0
2018-03-09 10:45:00,44.09,44.14,44.08,44.13,105232.0,36.5984,36.6399,36.5901,36.6316,105232.0
2018-03-09 10:50:00,44.12,44.15,44.11,44.12,85180.0,36.6233,36.6482,36.615,36.6233,85180.0
2018-03-09 10:55:00,44.12,44.13,44.05,44.06,62952.0,36.6233,36.6316,36.5652,36.5735,62952.0
2018-03-09 11:00:00,44.06,44.17,44.06,44.16,82213.0,36.5735,36.6648,36.5735,36.6565,82213.0
2018-03-09 11:05:00,44.16,44.18,44.13,44.15,92831.0,36.6565,36.6731,36.6316,36.6482,92831.0
2018-03-09 11:10:00,44.15,44.22,44.13,44.2,48099.0,36.6482,36.7063,36.6316,36.6897,48099.0
2018-03-09 11:15:00,44.2,44.29,44.2,44.29,64264.0,36.6897,36.7644,36.6897,36.7644,64264.0
2018-03-09 11:20:00,44.28,44.29,44.24,44.26,32382.0,36.7561,36.7644,36.7229,36.7395,32382.0
2018-03-09 11:25:00,44.27,44.27,44.22,44.24,72525.0,36.7478,36.7478,36.7063,36.7229,72525.0
2018-03-09 11:30:00,44.26,44.3,44.25,44.27,46767.0,36.7395,36.7727,36.7312,36.7478,46767.0
2018-03-09 11:35:00,44.28,44.3,44.25,44.28,25078.0,36.7561,36.7727,36.7312,36.7561,25078.0
2018-03-09 11:40:00,44.29,44.29,44.21,44.24,26097.0,36.7644,36.7644,36.698,36.7229,26097.0
2018-03-09 11:45:00,44.25,44.28,44.24,44.27,17230.0,36.7312,36.7561,36.7229,36.7478,17230.0
2018-03-09 11:50:00,44.28,44.32,44.27,44.29,69664.0,36.7561,36.7893,36.7478,36.7644,69664.0
2018-03-09 11:55:00,44.29,44.34,44.28,44.33,40601.0,36.7644,36.8059,36.7561,36.7976,40601.0
2018-03-09 12:00:00,44.34,44.39,44.34,44.39,43308.0,36.8059,36.8475,36.8059,36.8475,43308.0
2018-03-09 12:05:00,44.39,44.42,44.37,44.41,34371.0,36.8475,36.8724,36.8309,36.8641,34371.0
2018-03-09 12:10:00,44.41,44.44,44.4,44.43,33130.0,36.8641,36.889,36.8558,36.8807,33130.0
2018-03-09 12:15:00,44.43,44.46,44.42,44.46,43671.0,36.8807,36.9056,36.8724,36.9056,43671.0
2018-03-09 12:20:00,44.46,44.47,44.42,44.44,34521.0,36.9056,36.9139,36.8724,36.889,34521.0
2018-03-09 12:25:00,44.43,44.49,44.42,44.48,40436.0,36.8807,36.9305,36.8724,36.9222,40436.0
2018-03-09 12:30:00,44.48,44.5,44.46,44.5,36440.0,36.9222,36.9388,36.9056,36.9388,36440.0
2018-03-09 12:35:00,44.5,44.51,44.46,44.47,63970.0,36.9388,36.9471,36.9056,36.9139,63970.0
2018-03-09 12:40:00,44.46,44.47,44.45,44.46,10111.0,36.9056,36.9139,36.8973,36.9056,10111.0
2018-03-09 12:45:00,44.47,44.47,44.43,44.45,42390.0,36.9139,36.9139,36.8807,36.8973,42390.0
2018-03-09 12:50:00,44.45,44.46,44.43,44.45,13404.0,36.8973,36.9056,36.8807,36.8973,13404.0
2018-03-09 12:55:00,44.44,44.47,44.42,44.46,26445.0,36.889,36.9139,36.8724,36.9056,26445.0
2018-03-09 13:00:00,44.46,44.5,44.45,44.49,25226.0,36.9056,36.9388,36.8973,36.9305,25226.0
2018-03-09 13:05:00,44.49,44.5,44.47,44.5,11797.0,36.9305,36.9388,36.9139,36.9388,11797.0
2018-03-09 13:10:00,44.5,44.51,44.48,44.51,34334.0,36.9388,36.9471,36.9222,36.9471,34334.0
2018-03-09 13:15:00,44.51,44.54,44.49,44.52,25108.0,36.9471,36.972,36.9305,36.9554,25108.0
2018-03-09 13:20:00,44.53,44.56,44.52,44.55,30116.0,36.9637,36.9886,36.9554,36.9803,30116.0
2018-03-09 13:25:00,44.54,44.56,44.52,44.55,47687.0,36.972,36.9886,36.9554,36.9803,47687.0
2018-03-09 13:30:00,44.55,44.58,44.53,44.53,35500.0,36.9803,37.0052,36.9637,36.9637,35500.0
2018-03-09 13:35:00,44.53,44.53,44.49,44.5,20198.0,36.9637,36.9637,36.9305,36.9388,20198.0
2018-03-09 13:40:00,44.5,44.59,44.49,44.59,30927.0,36.9388,37.0135,36.9305,37.0135,30927.0
2018-03-09 13:45:00,44.59,44.6,44.54,44.55,31383.0,37.0135,37.0218,36.972,36.9803,31383.0
2018-03-09 13:50:00,44.55,44.58,44.53,44.54,41009.0,36.9803,37.0052,36.9637,36.972,41009.0
2018-03-09 13:55:00,44.54,44.56,44.53,44.56,20082.0,36.972,36.9886,36.9637,36.9886,20082.0
2018-03-09 14:00:00,44.56,44.58,44.51,44.51,57845.0,36.9886,37.0052,36.9471,36.9471,57845.0
2018-03-09 14:05:00,44.51,44.56,44.51,44.55,24237.0,36.9471,36.9886,36.9471,36.9803,24237.0
2018-03-09 14:10:00,44.55,44.58,44.55,44.55,29615.0,36.9803,37.0052,36.9803,36.9803,29615.0
2018-03-09 14:15:00,44.55,44.58,44.54,44.57,37783.0,36.9803,37.0052,36.972,36.9969,37783.0
2018-03-09 14:20:00,44.57,44.57,44.49,44.49,46067.0,36.9969,36.9969,36.9305,36.9305,46067.0
2018-03-09 14:25:00,44.49,44.5,44.46,44.48,35574.0,36.9305,36.9388,36.9056,36.9222,35574.0
2018-03-09 14:30:00,44.48,44.49,44.42,44.43,121814.0,36.9222,36.9305,36.8724,36.8807,121814.0
2018-03-09 14:35:00,44.42,44.43,44.39,44.41,59081.0,36.8724,36.8807,36.8475,36.8641,59081.0
2018-03-09 14:40:00,44.4,44.43,44.4,44.41,29991.0,36.8558,36.8807,36.8558,36.8641,29991.0
2018-03-09 14:45:00,44.4,44.41,44.39,44.39,23421.0,36.8558,36.8641,36.8475,36.8475,23421.0
2018-03-09 14:50:00,44.39,44.41,44.35,44.41,66344.0,36.8475,36.8641,36.8142,36.8641,66344.0
2018-03-09 14:55:00,44.4,44.4,44.38,44.38,36654.0,36.8558,36.8558,36.8392,36.8392,36654.0
2018-03-09 15:00:00,44.38,44.42,44.37,44.42,30927.0,36.8392,36.8724,36.8309,36.8724,30927.0
2018-03-09 15:05:00,44.41,44.42,44.37,44.37,73346.0,36.8641,36.8724,36.8309,36.8309,73346.0
2018-03-09 15:10:00,44.37,44.41,44.37,44.41,33145.0,36.8309,36.8641,36.8309,36.8641,33145.0
2018-03-09 15:15:00,44.41,44.43,44.4,44.41,33662.0,36.8641,36.8807,36.8558,36.8641,33662.0
2018-03-09 15:20:00,44.41,44.42,44.41,44.42,41356.0,36.8641,36.8724,36.8641,36.8724,41356.0
2018-03-09 15:25:00,44.41,44.44,44.4,44.43,65633.0,36.8641,36.889,36.8558,36.8807,65633.0
2018-03-09 15:30:00,44.43,44.45,44.41,44.42,56022.0,36.8807,36.8973,36.8641,36.8724,56022.0
2018-03-09 15:35:00,44.42,44.45,44.4,44.44,79700.0,36.8724,36.8973,36.8558,36.889,79700.0
2018-03-09 15:40:00,44.44,44.46,44.43,44.45,90759.0,36.889,36.9056,36.8807,36.8973,90759.0
2018-03-09 15:45:00,44.45,44.46,44.43,44.44,105246.0,36.8973,36.9056,36.8807,36.889,105246.0
2018-03-09 15:50:00,44.44,44.55,44.44,44.55,235474.0,36.889,36.9803,36.889,36.9803,235474.0
2018-03-09 15:55:00,44.55,44.59,44.53,44.59,367386.0,36.9803,37.0135,36.9637,37.0135,367386.0
2018-03-12 09:30:00,44.79,45.09,44.75,44.91,228871.0,37.1795,37.4285,37.1463,37.2791,228871.0
2018-03-12 09:35:00,44.9,44.92,44.8,44.88,116481.0,37.2708,37.2874,37.1878,37.2542,116481.0
2018-03-12 09:40:00,44.88,44.92,44.8,44.8,162791.0,37.2542,37.2874,37.1878,37.1878,162791.0
2018-03-12 09:45:00,44.8,44.86,44.77,44.84,231452.0,37.1878,37.2376,37.1629,37.221,231452.0
2018-03-12 09:50:00,44.85,44.85,44.79,44.83,38247.0,37.2293,37.2293,37.1795,37.2127,38247.0
2018-03-12 09:55:00,44.83,44.84,44.78,44.81,35607.0,37.2127,37.221,37.1712,37.1961,35607.0
2018-03-12 10:00:00,44.81,44.88,44.8,44.86,48058.0,37.1961,37.2542,37.1878,37.2376,48058.0
2018-03-12 10:05:00,44.85,44.93,44.84,44.87,89779.0,37.2293,37.2957,37.221,37.2459,89779.0
2018-03-12 10:10:00,44.86,44.9,44.85,44.87,27810.0,37.2376,37.2708,37.2293,37.2459,27810.0
2018-03-12 10:15:00,44.87,44.91,44.86,44.89,36784.0,37.2459,37.2791,37.2376,37.2625,36784.0
2018-03-12 10:20:00,44.88,44.98,44.88,44.98,55071.0,37.2542,37.3372,37.2542,37.3372,55071.0
2018-03-12 10:25:00,44.97,45.0,44.95,44.99,34518.0,37.3289,37.3538,37.3123,37.3455,34518.0
2018-03-12 10:30:00,44.99,45.02,44.94,45.02,69031.0,37.3455,37.3704,37.304,37.3704,69031.0
2018-03-12 10:35:00,45.02,45.03,44.99,45.01,42358.0,37.3704,37.3787,37.3455,37.3621,42358.0
2018-03-12 10:40:00,45.01,45.07,44.98,45.06,52282.0,37.3621,37.4119,37.3372,37.4036,52282.0
2018-03-12 10:45:00,45.05,45.12,45.04,45.09,84008.0,37.3953,37.4534,37.387,37.4285,84008.0
2018-03-12 10:50:00,45.09,45.12,44.97,45.0,45628.0,37.4285,37.4534,37.3289,37.3538,45628.0
2018-03-12 10:55:00,45.0,45.05,44.98,45.02,90688.0,37.3538,37.3953,37.3372,37.3704,90688.0
2018-03-12 11:00:00,45.02,45.08,45.0,45.06,53255.0,37.3704,37.4202,37.3538,37.4036,53255.0
2018-03-12 11:05:00,45.05,45.05,45.02,45.03,42925.0,37.3953,37.3953,37.3704,37.3787,42925.0
2018-03-12 11:10:00,45.03,45.05,44.99,44.99,67631.0,37.3787,37.3953,37.3455,37.3455,67631.0
2018-03-12 11:15:00,44.98,44.99,44.94,44.99,28808.0,37.3372,37.3455,37.304,37.3455,28808.0
2018-03-12 11:20:00,44.99,44.99,44.94,44.95,23708.0,37.3455,37.3455,37.304,37.3123,23708.0
2018-03-12 11:25:00,44.95,44.95,44.89,44.9,22822.0,37.3123,37.3123,37.2625,37.2708,22822.0
2018-03-12 11:30:00,44.9,44.96,44.9,44.95,19326.0,37.2708,37.3206,37.2708,37.3123,19326.0
2018-03-12 11:35:00,44.96,45.02,44.96,45.0,67432.0,37.3206,37.3704,37.3206,37.3538,67432.0
2018-03-12 11:40:00,45.01,45.07,45.0,45.06,33976.0,37.3621,37.4119,37.3538,37.4036,33976.0
2018-03-12 11:45:00,45.07,45.09,45.04,45.07,30417.0,37.4119,37.4285,37.387,37.4119,30417.0
2018-03-12 11:50:00,45.09,45.13,45.05,45.12,62189.0,37.4285,37.4617,37.3953,37.4534,62189.0
2018-03-12 11:55:00,45.12,45.13,45.1,45.12,39963.0,37.4534,37.4617,37.4368,37.4534,39963.0
2018-03-12 12:00:00,45.13,45.21,45.13,45.21,41980.0,37.4617,37.5281,37.4617,37.5281,41980.0
2018-03-12 12:05:00,45.21,45.23,45.2,45.21,28203.0,37.5281,37.5447,37.5198,37.5281,28203.0
2018-03-12 12:10:00,45.21,45.24,45.19,45.23,41446.0,37.5281,37.553,37.5115,37.5447,41446.0
2018-03-12 12:15:00,45.23,45.23,45.2,45.22,33354.0,37.5447,37.5447,37.5198,37.5364,33354.0
2018-03-12 12:20:00,45.22,45.22,45.14,45.18,38620.0,37.5364,37.5364,37.47,37.5032,38620.0
2018-03-12 12:25:00,45.18,45.21,45.16,45.2,30620.0,37.5032,37.5281,37.4866,37.5198,30620.0
2018-03-12 12:30:00,45.18,45.22,45.17,45.2,15110.0,37.5032,37.5364,37.4949,37.5198,15110.0
2018-03-12 12:35:00,45.2,45.21,45.17,45.19,25677.0,37.5198,37.5281,37.4949,37.5115,25677.0
2018-03-12 12:40:00,45.19,45.22,45.19,45.22,16708.0,37.5115,37.5364,37.5115,37.5364,16708.0
2018-03-12 12:45:00,45.21,45.24,45.2,45.2,17917.0,37.5281,37.553,37.5198,37.5198,17917.0
2018-03-12 12:50:00,45.2,45.24,45.2,45.23,15890.0,37.5198,37.553,37.5198,37.5447,15890.0
2018-03-12 12:55:00,45.23,45.24,45.21,45.23,19995.0,37.5447,37.553,37.5281,37.5447,19995.0
2018-03-12 13:00:00,45.22,45.3,45.22,45.28,38098.0,37.5364,37.6028,37.5364,37.5862,38098.0
2018-03-12 13:05:00,45.27,45.34,45.27,45.34,56316.0,37.5779,37.636,37.5779,37.636,56316.0
2018-03-12 13:10:00,45.34,45.35,45.3,45.32,16778.0,37.636,37.6443,37.6028,37.6194,16778.0
2018-03-12 13:15:00,45.31,45.32,45.27,45.29,26351.0,37.6111,37.6194,37.5779,37.5945,26351.0
2018-03-12 13:20:00,45.28,45.33,45.26,45.32,15075.0,37.5862,37.6277,37.5696,37.6194,15075.0
2018-03-12 13:25:00,45.31,45.32,45.3,45.32,27725.0,37.6111,37.6194,37.6028,37.6194,27725.0
2018-03-12 13:30:00,45.31,45.31,45.27,45.3,69088.0,37.6111,37.6111,37.5779,37.6028,69088.0
2018-03-12 13:35:00,45.3,45.34,45.28,45.33,28032.0,37.6028,37.636,37.5862,37.6277,28032.0
2018-03-12 13:40:00,45.34,45.34,45.25,45.27,34579.0,37.636,37.636,37.5613,37.5779,34579.0
2018-03-12 13:45:00,45.26,45.27,45.22,45.23,22869.0,37.5696,37.5779,37.5364,37.5447,22869.0
2018-03-12 13:50:00,45.24,45.25,45.19,45.21,22591.0,37.553,37.5613,37.5115,37.5281,22591.0
2018-03-12 13:55:00,45.22,45.23,45.18,45.18,21894.0,37.5364,37.5447,37.5032,37.5032,21894.0
2018-03-12 14:00:00,45.19,45.2,45.18,45.19,38190.0,37.5115,37.5198,37.5032,37.5115,38190.0
2018-03-12 14:05:00,45.19,45.2,45.17,45.18,27604.0,37.5115,37.5198,37.4949,37.5032,27604.0
2018-03-12 14:10:00,45.19,45.19,45.13,45.14,41316.0,37.5115,37.5115,37.4617,37.47,41316.0
2018-03-12 14:15:00,45.15,45.23,45.14,45.23,31628.0,37.4783,37.5447,37.47,37.5447,31628.0
2018-03-12 14:20:00,45.23,45.23,45.18,45.22,23509.0,37.5447,37.5447,37.5032,37.5364,23509.0
2018-03-12 14:25:00,45.22,45.27,45.21,45.25,160966.0,37.5364,37.5779,37.5281,37.5613,160966.0
2018-03-12 14:30:00,45.25,45.28,45.24,45.27,90147.0,37.5613,37.5862,37.553,37.5779,90147.0
2018-03-12 14:35:00,45.28,45.29,45.25,45.27,68263.0,37.5862,37.5945,37.5613,37.5779,68263.0
2018-03-12 14:40:00,45.27,45.27,45.21,45.23,51969.0,37.5779,37.5779,37.5281,37.5447,51969.0
2018-03-12 14:45:00,45.24,45.24,45.19,45.22,83939.0,37.553,37.553,37.5115,37.5364,83939.0
2018-03-12 14:50:00,45.22,45.26,45.21,45.24,25136.0,37.5364,37.5696,37.5281,37.553,25136.0
2018-03-12 14:55:00,45.25,45.27,45.23,45.26,25826.0,37.5613,37.5779,37.5447,37.5696,25826.0
2018-03-12 15:00:00,45.26,45.3,45.25,45.26,167748.0,37.5696,37.6028,37.5613,37.5696,167748.0
2018-03-12 15:05:00,45.26,45.29,45.24,45.28,49401.0,37.5696,37.5945,37.553,37.5862,49401.0
2018-03-12 15:10:00,45.28,45.29,45.26,45.28,36219.0,37.5862,37.5945,37.5696,37.5862,36219.0
2018-03-12 15:15:00,45.28,45.31,45.28,45.3,24636.0,37.5862,37.6111,37.5862,37.6028,24636.0
2018-03-12 15:20:00,45.3,45.31,45.27,45.29,47977.0,37.6028,37.6111,37.5779,37.5945,47977.0
2018-03-12 15:25:00,45.29,45.29,45.26,45.28,54060.0,37.5945,37.5945,37.5696,37.5862,54060.0
2018-03-12 15:30:00,45.28,45.32,45.26,45.31,44839.0,37.5862,37.6194,37.5696,37.6111,44839.0
2018-03-12 15:35:00,45.32,45.34,45.28,45.32,60811.0,37.6194,37.636,37.5862,37.6194,60811.0
2018-03-12 15:40:00,45.31,45.34,45.3,45.33,54151.0,37.6111,37.636,37.6028,37.6277,54151.0
2018-03-12 15:45:00,45.32,45.34,45.3,45.32,110570.0,37.6194,37.636,37.6028,37.6194,110570.0
2018-03-12 15:50:00,45.32,45.32,45.25,45.28,122669.0,37.6194,37.6194,37.5613,37.5862,122669.0
2018-03-12 15:55:00,45.27,45.31,45.23,45.23,255529.0,37.5779,37.6111,37.5447,37.5447,255529.0
2018-03-13 09:30:00,45.5,45.71,45.5,45.71,190900.0,37.7688,37.9432,37.7688,37.9432,190900.0
2018-03-13 09:35:00,45.7,45.72,45.64,45.66,95661.0,37.9349,37.9515,37.8851,37.9017,95661.0
2018-03-13 09:40:00,45.66,45.68,45.59,45.63,82946.0,37.9017,37.9183,37.8436,37.8768,82946.0
2018-03-13 09:45:00,45.63,45.7,45.61,45.66,84041.0,37.8768,37.9349,37.8602,37.9017,84041.0
2018-03-13 09:50:00,45.67,45.69,45.65,45.68,48725.0,37.91,37.9266,37.8934,37.9183,48725.0
2018-03-13 09:55:00,45.68,45.75,45.67,45.73,59705.0,37.9183,37.9764,37.91,37.9598,59705.0
2018-03-13 10:00:00,45.73,45.73,45.62,45.65,52612.0,37.9598,37.9598,37.8685,37.8934,52612.0
2018-03-13 10:05:00,45.65,45.7,45.64,45.66,50783.0,37.8934,37.9349,37.8851,37.9017,50783.0
2018-03-13 10:10:00,45.66,45.72,45.64,45.65,37741.0,37.9017,37.9515,37.8851,37.8934,37741.0
2018-03-13 10:15:00,45.65,45.7,45.63,45.68,74001.0,37.8934,37.9349,37.8768,37.9183,74001.0
2018-03-13 10:20:00,45.68,45.69,45.65,45.67,60720.0,37.9183,37.9266,37.8934,37.91,60720.0
2018-03-13 10:25:00,45.66,45.69,45.62,45.65,94350.0,37.9017,37.9266,37.8685,37.8934,94350.0
2018-03-13 10:30:00,45.65,45.65,45.53,45.62,108020.0,37.8934,37.8934,37.7937,37.8685,108020.0
2018-03-13 10:35:00,45.62,45.63,45.5,45.51,122500.0,37.8685,37.8768,37.7688,37.7771,122500.0
2018-03-13 10:40:00,45.51,45.59,45.51,45.57,64751.0,37.7771,37.8436,37.7771,37.827,64751.0
2018-03-13 10:45:00,45.57,45.58,45.54,45.55,48438.0,37.827,37.8353,37.8021,37.8104,48438.0
2018-03-13 10:50:00,45.55,45.55,45.47,45.48,52167.0,37.8104,37.8104,37.7439,37.7522,52167.0
2018-03-13 10:55:00,45.48,45.55,45.44,45.52,66336.0,37.7522,37.8104,37.719,37.7854,66336.0
2018-03-13 11:00:00,45.52,45.52,45.35,45.37,94432.0,37.7854,37.7854,37.6443,37.6609,94432.0
2018-03-13 11:05:00,45.36,45.37,45.27,45.27,198953.0,37.6526,37.6609,37.5779,37.5779,198953.0
2018-03-13 11:10:00,45.27,45.31,45.23,45.26,116484.0,37.5779,37.6111,37.5447,37.5696,116484.0
2018-03-13 11:15:00,45.26,45.27,45.19,45.26,88650.0,37.5696,37.5779,37.5115,37.5696,88650.0
2018-03-13 11:20:00,45.25,45.33,45.25,45.31,96079.0,37.5613,37.6277,37.5613,37.6111,96079.0
2018-03-13 11:25:00,45.3,45.3,45.16,45.2,54198.0,37.6028,37.6028,37.4866,37.5198,54198.0
2018-03-13 11:30:00,45.21,45.24,45.1,45.12,78367.0,37.5281,37.553,37.4368,37.4534,78367.0
2018-03-13 11:35:00,45.11,45.2,45.11,45.17,40500.0,37.4451,37.5198,37.4451,37.4949,40500.0
2018-03-13 11:40:00,45.16,45.25,45.16,45.19,56184.0,37.4866,37.5613,37.4866,37.5115,56184.0
2018-03-13 11:45:00,45.2,45.24,45.17,45.24,19234.0,37.5198,37.553,37.4949,37.553,19234.0
2018-03-13 11:50:00,45.24,45.25,45.18,45.23,32505.0,37.553,37.5613,37.5032,37.5447,32505.0
2018-03-13 11:55:00,45.22,45.22,45.15,45.15,58274.0,37.5364,37.5364,37.4783,37.4783,58274.0
2018-03-13 12:00:00,45.15,45.15,45.06,45.06,73007.0,37.4783,37.4783,37.4036,37.4036,73007.0
2018-03-13 12:05:00,45.07,45.15,44.99,45.11,93026.0,37.4119,37.4783,37.3455,37.4451,93026.0
2018-03-13 12:10:00,45.1,45.12,45.07,45.08,90663.0,37.4368,37.4534,37.4119,37.4202,90663.0
2018-03-13 12:15:00,45.09,45.19,45.08,45.19,57011.0,37.4285,37.5115,37.4202,37.5115,57011.0
2018-03-13 12:20:00,45.19,45.22,45.18,45.19,83410.0,37.5115,37.5364,37.5032,37.5115,83410.0
2018-03-13 12:25:00,45.19,45.19,45.12,45.19,30542.0,37.5115,37.5115,37.4534,37.5115,30542.0
2018-03-13 12:30:00,45.19,45.25,45.18,45.22,41814.0,37.5115,37.5613,37.5032,37.5364,41814.0
2018-03-13 12:35:00,45.22,45.23,45.18,45.19,26116.0,37.5364,37.5447,37.5032,37.5115,26116.0
2018-03-13 12:40:00,45.2,45.2,45.14,45.18,23258.0,37.5198,37.5198,37.47,37.5032,23258.0
2018-03-13 12:45:00,45.16,45.27,45.14,45.27,42968.0,37.4866,37.5779,37.47,37.5779,42968.0
2018-03-13 12:50:00,45.27,45.32,45.27,45.27,15911.0,37.5779,37.6194,37.5779,37.5779,15911.0
2018-03-13 12:55:00,45.27,45.3,45.26,45.27,10389.0,37.5779,37.6028,37.5696,37.5779,10389.0
2018-03-13 13:00:00,45.27,45.33,45.27,45.32,30828.0,37.5779,37.6277,37.5779,37.6194,30828.0
2018-03-13 13:05:00,45.31,45.33,45.27,45.28,30810.0,37.6111,37.6277,37.5779,37.5862,30810.0
2018-03-13 13:10:00,45.29,45.31,45.27,45.3,13625.0,37.5945,37.6111,37.5779,37.6028,13625.0
2018-03-13 13:15:00,45.31,45.31,45.27,45.27,18648.0,37.6111,37.6111,37.5779,37.5779,18648.0
2018-03-13 13:20:00,45.27,45.3,45.23,45.23,20189.0,37.5779,37.6028,37.5447,37.5447,20189.0
2018-03-13 13:25:00,45.22,45.25,45.2,45.25,18420.0,37.5364,37.5613,37.5198,37.5613,18420.0
2018-03-13 13:30:00,45.25,45.29,45.24,45.29,51872.0,37.5613,37.5945,37.553,37.5945,51872.0
2018-03-13 13:35:00,45.29,45.32,45.28,45.31,12667.0,37.5945,37.6194,37.5862,37.6111,12667.0
2018-03-13 13:40:00,45.32,45.32,45.24,45.24,26319.0,37.6194,37.6194,37.553,37.553,26319.0
2018-03-13 13:45:00,45.24,45.24,45.12,45.14,24497.0,37.553,37.553,37.4534,37.47,24497.0
2018-03-13 13:50:00,45.14,45.18,45.12,45.17,13265.0,37.47,37.5032,37.4534,37.4949,13265.0
2018-03-13 13:55:00,45.16,45.16,45.11,45.16,25260.0,37.4866,37.4866,37.4451,37.4866,25260.0
2018-03-13 14:00:00,45.15,45.21,45.15,45.2,54959.0,37.4783,37.5281,37.4783,37.5198,54959.0
2018-03-13 14:05:00,45.2,45.2,45.14,45.14,24124.0,37.5198,37.5198,37.47,37.47,24124.0
2018-03-13 14:10:00,45.14,45.16,45.08,45.09,32719.0,37.47,37.4866,37.4202,37.4285,32719.0
2018-03-13 14:15:00,45.09,45.15,45.07,45.15,27275.0,37.4285,37.4783,37.4119,37.4783,27275.0
2018-03-13 14:20:00,45.15,45.17,45.12,45.13,56274.0,37.4783,37.4949,37.4534,37.4617,56274.0
2018-03-13 14:25:00,45.12,45.16,45.08,45.11,29369.0,37.4534,37.4866,37.4202,37.4451,29369.0
2018-03-13 14:30:00,45.11,45.2,45.09,45.2,32380.0,37.4451,37.5198,37.4285,37.5198,32380.0
2018-03-13 14:35:00,45.2,45.2,45.14,45.16,44769.0,37.5198,37.5198,37.47,37.4866,44769.0
2018-03-13 14:40:00,45.16,45.17,45.04,45.05,46837.0,37.4866,37.4949,37.387,37.3953,46837.0
2018-03-13 14:45:00,45.05,45.09,44.99,44.99,51016.0,37.3953,37.4285,37.3455,37.3455,51016.0
2018-03-13 14:50:00,45.0,45.02,44.96,44.98,42043.0,37.3538,37.3704,37.3206,37.3372,42043.0
2018-03-13 14:55:00,44.98,45.04,44.95,45.03,50724.0,37.3372,37.387,37.3123,37.3787,50724.0
2018-03-13 15:00:00,45.03,45.07,44.96,44.98,68759.0,37.3787,37.4119,37.3206,37.3372,68759.0
2018-03-13 15:05:00,44.98,45.05,44.97,45.03,87312.0,37.3372,37.3953,37.3289,37.3787,87312.0
2018-03-13 15:10:00,45.04,45.06,44.97,45.01,63787.0,37.387,37.4036,37.3289,37.3621,63787.0
2018-03-13 15:15:00,45.01,45.05,44.97,45.03,67838.0,37.3621,37.3953,37.3289,37.3787,67838.0
2018-03-13 15:20:00,45.04,45.04,44.94,44.96,55938.0,37.387,37.387,37.304,37.3206,55938.0
2018-03-13 15:25:00,44.97,45.01,44.91,44.98,76048.0,37.3289,37.3621,37.2791,37.3372,76048.0
2018-03-13 15:30:00,44.99,45.04,44.95,44.98,78803.0,37.3455,37.387,37.3123,37.3372,78803.0
2018-03-13 15:35:00,44.98,45.02,44.92,44.94,98413.0,37.3372,37.3704,37.2874,37.304,98413.0
2018-03-13 15:40:00,44.95,45.02,44.91,45.01,77679.0,37.3123,37.3704,37.2791,37.3621,77679.0
2018-03-13 15:45:00,45.01,45.01,44.93,44.94,123792.0,37.3621,37.3621,37.2957,37.304,123792.0
2018-03-13 15:50:00,44.94,45.05,44.94,45.0,121610.0,37.304,37.3953,37.304,37.3538,121610.0
2018-03-13 15:55:00,45.01,45.02,44.98,44.99,265532.0,37.3621,37.3704,37.3372,37.3455,265532.0
2018-03-14 09:30:00,45.43,45.45,45.27,45.33,217395.0,37.7107,37.7273,37.5779,37.6277,217395.0
2018-03-14 09:35:00,45.32,45.34,45.18,45.2,101537.0,37.6194,37.636,37.5032,37.5198,101537.0
2018-03-14 09:40:00,45.2,45.26,45.18,45.21,91096.0,37.5198,37.5696,37.5032,37.5281,91096.0
2018-03-14 09:45:00,45.2,45.24,45.09,45.12,65629.0,37.5198,37.553,37.4285,37.4534,65629.0
2018-03-14 09:50:00,45.12,45.23,45.1,45.19,107425.0,37.4534,37.5447,37.4368,37.5115,107425.0
2018-03-14 09:55:00,45.18,45.22,45.15,45.2,64096.0,37.5032,37.5364,37.4783,37.5198,64096.0
2018-03-14 10:00:00,45.2,45.27,45.19,45.24,57286.0,37.5198,37.5779,37.5115,37.553,57286.0
2018-03-14 10:05:00,45.24,45.27,45.22,45.23,26715.0,37.553,37.5779,37.5364,37.5447,26715.0
2018-03-14 10:10:00,45.22,45.24,45.1,45.11,48925.0,37.5364,37.553,37.4368,37.4451,48925.0
2018-03-14 10:15:00,45.11,45.17,45.08,45.12,98757.0,37.4451,37.4949,37.4202,37.4534,98757.0
2018-03-14 10:20:00,45.11,45.17,45.09,45.16,38042.0,37.4451,37.4949,37.4285,37.4866,38042.0
2018-03-14 10:25:00,45.16,45.25,45.14,45.25,97810.0,37.4866,37.5613,37.47,37.5613,97810.0
2018-03-14 10:30:00,45.24,45.29,45.2,45.26,59913.0,37.553,37.5945,37.5198,37.5696,59913.0
2018-03-14 10:35:00,45.27,45.27,45.16,45.19,37426.0,37.5779,37.5779,37.4866,37.5115,37426.0
2018-03-14 10:40:00,45.19,45.23,45.15,45.2,27213.0,37.5115,37.5447,37.4783,37.5198,27213.0
2018-03-14 10:45:00,45.2,45.26,45.2,45.22,17202.0,37.5198,37.5696,37.5198,37.5364,17202.0
2018-03-14 10:50:00,45.22,45.27,45.19,45.23,40837.0,37.5364,37.5779,37.5115,37.5447,40837.0
2018-03-14 10:55:00,45.24,45.26,45.17,45.22,44049.0,37.553,37.5696,37.4949,37.5364,44049.0
2018-03-14 11:00:00,45.22,45.26,45.13,45.14,24004.0,37.5364,37.5696,37.4617,37.47,24004.0
2018-03-14 11:05:00,45.13,45.2,45.11,45.2,20439.0,37.4617,37.5198,37.4451,37.5198,20439.0
2018-03-14 11:10:00,45.19,45.21,45.05,45.06,65242.0,37.5115,37.5281,37.3953,37.4036,65242.0
2018-03-14 11:15:00,45.05,45.06,44.97,44.99,96844.0,37.3953,37.4036,37.3289,37.3455,96844.0
2018-03-14 11:20:00,44.99,45.03,44.95,45.02,36680.0,37.3455,37.3787,37.3123,37.3704,36680.0
2018-03-14 11:25:00,45.01,45.08,44.99,45.06,29037.0,37.3621,37.4202,37.3455,37.4036,29037.0
2018-03-14 11:30:00,45.06,45.12,45.04,45.05,109084.0,37.4036,37.4534,37.387,37.3953,109084.0
2018-03-14 11:35:00,45.04,45.04,44.89,44.91,56357.0,37.387,37.387,37.2625,37.2791,56357.0
2018-03-14 11:40:00,44.9,44.96,44.87,44.94,81154.0,37.2708,37.3206,37.2459,37.304,81154.0
2018-03-14 11:45:00,44.95,44.95,44.86,44.87,71515.0,37.3123,37.3123,37.2376,37.2459,71515.0
2018-03-14 11:50:00,44.87,44.95,44.86,44.91,44467.0,37.2459,37.3123,37.2376,37.2791,44467.0
2018-03-14 11:55:00,44.92,44.99,44.86,44.89,61944.0,37.2874,37.3455,37.2376,37.2625,61944.0
2018-03-14 12:00:00,44.9,44.94,44.87,44.9,39527.0,37.2708,37.304,37.2459,37.2708,39527.0
2018-03-14 12:05:00,44.9,44.91,44.86,44.86,136290.0,37.2708,37.2791,37.2376,37.2376,136290.0
2018-03-14 12:10:00,44.86,44.89,44.82,44.85,71408.0,37.2376,37.2625,37.2044,37.2293,71408.0
2018-03-14 12:15:00,44.86,45.02,44.86,45.01,28101.0,37.2376,37.3704,37.2376,37.3621,28101.0
2018-03-14 12:20:00,45.0,45.05,44.96,45.01,26969.0,37.3538,37.3953,37.3206,37.3621,26969.0
2018-03-14 12:25:00,44.99,45.04,44.96,45.02,20503.0,37.3455,37.387,37.3206,37.3704,20503.0
2018-03-14 12:30:00,45.03,45.08,45.03,45.07,13862.0,37.3787,37.4202,37.3787,37.4119,13862.0
2018-03-14 12:35:00,45.08,45.14,45.08,45.09,37339.0,37.4202,37.47,37.4202,37.4285,37339.0
2018-03-14 12:40:00,45.09,45.11,45.04,45.07,31339.0,37.4285,37.4451,37.387,37.4119,31339.0
2018-03-14 12:45:00,45.07,45.09,45.02,45.03,24556.0,37.4119,37.4285,37.3704,37.3787,24556.0
2018-03-14 12:50:00,45.03,45.04,44.97,45.01,40969.0,37.3787,37.387,37.3289,37.3621,40969.0
2018-03-14 12:55:00,45.01,45.02,44.94,44.98,46429.0,37.3621,37.3704,37.304,37.3372,46429.0
2018-03-14 13:00:00,44.97,44.97,44.89,44.93,25705.0,37.3289,37.3289,37.2625,37.2957,25705.0
2018-03-14 13:05:00,44.93,44.96,44.92,44.93,20385.0,37.2957,37.3206,37.2874,37.2957,20385.0
2018-03-14 13:10:00,44.94,44.95,44.92,44.93,13697.0,37.304,37.3123,37.2874,37.2957,13697.0
2018-03-14 13:15:00,44.93,45.0,44.91,45.0,15900.0,37.2957,37.3538,37.2791,37.3538,15900.0
2018-03-14 13:20:00,44.99,45.04,44.99,45.04,14193.0,37.3455,37.387,37.3455,37.387,14193.0
2018-03-14 13:25:00,45.04,45.07,45.02,45.05,32306.0,37.387,37.4119,37.3704,37.3953,32306.0
2018-03-14 13:30:00,45.05,45.1,45.04,45.09,13837.0,37.3953,37.4368,37.387,37.4285,13837.0
2018-03-14 13:35:00,45.09,45.11,45.08,45.11,13525.0,37.4285,37.4451,37.4202,37.4451,13525.0
2018-03-14 13:40:00,45.11,45.16,45.1,45.15,65806.0,37.4451,37.4866,37.4368,37.4783,65806.0
2018-03-14 13:45:00,45.15,45.2,45.14,45.17,25588.0,37.4783,37.5198,37.47,37.4949,25588.0
2018-03-14 13:50:00,45.18,45.26,45.17,45.25,65966.0,37.5032,37.5696,37.4949,37.5613,65966.0
2018-03-14 13:55:00,45.24,45.24,45.17,45.18,30807.0,37.553,37.553,37.4949,37.5032,30807.0
2018-03-14 14:00:00,45.18,45.21,45.15,45.17,22480.0,37.5032,37.5281,37.4783,37.4949,22480.0
2018-03-14 14:05:00,45.17,45.22,45.16,45.21,10862.0,37.4949,37.5364,37.4866,37.5281,10862.0
2018-03-14 14:10:00,45.21,45.21,45.13,45.14,21581.0,37.5281,37.5281,37.4617,37.47,21581.0
2018-03-14 14:15:00,45.14,45.21,45.13,45.16,41387.0,37.47,37.5281,37.4617,37.4866,41387.0
2018-03-14 14:20:00,45.15,45.18,45.15,45.18,10488.0,37.4783,37.5032,37.4783,37.5032,10488.0
2018-03-14 14:25:00,45.19,45.21,45.17,45.21,13572.0,37.5115,37.5281,37.4949,37.5281,13572.0
2018-03-14 14:30:00,45.21,45.25,45.2,45.23,29973.0,37.5281,37.5613,37.5198,37.5447,29973.0
2018-03-14 14:35:00,45.24,45.24,45.09,45.12,34804.0,37.553,37.553,37.4285,37.4534,34804.0
2018-03-14 14:40:00,45.11,45.14,45.05,45.06,18462.0,37.4451,37.47,37.3953,37.4036,18462.0
2018-03-14 14:45:00,45.06,45.09,45.03,45.09,23572.0,37.4036,37.4285,37.3787,37.4285,23572.0
2018-03-14 14:50:00,45.08,45.13,45.08,45.09,34070.0,37.4202,37.4617,37.4202,37.4285,34070.0
2018-03-14 14:55:00,45.1,45.16,45.09,45.16,37457.0,37.4368,37.4866,37.4285,37.4866,37457.0
2018-03-14 15:00:00,45.16,45.16,45.09,45.09,24667.0,37.4866,37.4866,37.4285,37.4285,24667.0
2018-03-14 15:05:00,45.08,45.13,45.07,45.08,26248.0,37.4202,37.4617,37.4119,37.4202,26248.0
2018-03-14 15:10:00,45.08,45.08,45.0,45.07,22325.0,37.4202,37.4202,37.3538,37.4119,22325.0
2018-03-14 15:15:00,45.07,45.15,45.06,45.09,30495.0,37.4119,37.4783,37.4036,37.4285,30495.0
2018-03-14 15:20:00,45.1,45.18,45.07,45.17,36565.0,37.4368,37.5032,37.4119,37.4949,36565.0
2018-03-14 15:25:00,45.17,45.18,45.12,45.12,27018.0,37.4949,37.5032,37.4534,37.4534,27018.0
2018-03-14 15:30:00,45.12,45.16,45.08,45.1,40349.0,37.4534,37.4866,37.4202,37.4368,40349.0
2018-03-14 15:35:00,45.1,45.13,45.08,45.1,40489.0,37.4368,37.4617,37.4202,37.4368,40489.0
2018-03-14 15:40:00,45.1,45.12,45.07,45.11,67076.0,37.4368,37.4534,37.4119,37.4451,67076.0
2018-03-14 15:45:00,45.12,45.19,45.11,45.16,88917.0,37.4534,37.5115,37.4451,37.4866,88917.0
2018-03-14 15:50:00,45.15,45.17,45.11,45.16,83098.0,37.4783,37.4949,37.4451,37.4866,83098.0
2018-03-14 15:55:00,45.15,45.17,45.13,45.16,105209.0,37.4783,37.4949,37.4617,37.4866,105209.0
2018-03-15 09:30:00,45.1,45.27,45.04,45.04,154328.0,37.4368,37.5779,37.387,37.387,154328.0
2018-03-15 09:35:00,45.04,45.07,44.98,44.98,49162.0,37.387,37.4119,37.3372,37.3372,49162.0
2018-03-15 09:40:00,44.98,44.98,44.9,44.96,65913.0,37.3372,37.3372,37.2708,37.3206,65913.0
2018-03-15 09:45:00,44.96,44.97,44.89,44.91,161815.0,37.3206,37.3289,37.2625,37.2791,161815.0
2018-03-15 09:50:00,44.9,45.05,44.9,45.02,67740.0,37.2708,37.3953,37.2708,37.3704,67740.0
2018-03-15 09:55:00,45.02,45.08,45.01,45.06,32073.0,37.3704,37.4202,37.3621,37.4036,32073.0
2018-03-15 10:00:00,45.07,45.15,45.07,45.15,35856.0,37.4119,37.4783,37.4119,37.4783,35856.0
2018-03-15 10:05:00,45.15,45.19,45.12,45.19,32816.0,37.4783,37.5115,37.4534,37.5115,32816.0
2018-03-15 10:10:00,45.19,45.26,45.18,45.19,61320.0,37.5115,37.5696,37.5032,37.5115,61320.0
2018-03-15 10:15:00,45.19,45.25,45.14,45.14,53542.0,37.5115,37.5613,37.47,37.47,53542.0
2018-03-15 10:20:00,45.14,45.16,45.12,45.13,32894.0,37.47,37.4866,37.4534,37.4617,32894.0
2018-03-15 10:25:00,45.13,45.22,45.12,45.21,64791.0,37.4617,37.5364,37.4534,37.5281,64791.0
2018-03-15 10:30:00,45.21,45.26,45.17,45.19,46690.0,37.5281,37.5696,37.4949,37.5115,46690.0
2018-03-15 10:35:00,45.19,45.22,45.15,45.16,36999.0,37.5115,37.5364,37.4783,37.4866,36999.0
2018-03-15 10:40:00,45.19,45.27,45.16,45.25,66200.0,37.5115,37.5779,37.4866,37.5613,66200.0
2018-03-15 10:45:00,45.26,45.36,45.26,45.36,45632.0,37.5696,37.6526,37.5696,37.6526,45632.0
2018-03-15 10:50:00,45.36,45.36,45.3,45.33,55140.0,37.6526,37.6526,37.6028,37.6277,55140.0
2018-03-15 10:55:00,45.33,45.39,45.29,45.35,80515.0,37.6277,37.6775,37.5945,37.6443,80515.0
2018-03-15 11:00:00,45.36,45.44,45.35,45.41,77273.0,37.6526,37.719,37.6443,37.6941,77273.0
2018-03-15 11:05:00,45.41,45.49,45.4,45.48,30696.0,37.6941,37.7605,37.6858,37.7522,30696.0
2018-03-15 11:10:00,45.48,45.59,45.48,45.58,68208.0,37.7522,37.8436,37.7522,37.8353,68208.0
2018-03-15 11:15:00,45.58,45.59,45.54,45.58,45489.0,37.8353,37.8436,37.8021,37.8353,45489.0
2018-03-15 11:20:00,45.58,45.61,45.56,45.58,33638.0,37.8353,37.8602,37.8187,37.8353,33638.0
2018-03-15 11:25:00,45.59,45.65,45.59,45.6,26310.0,37.8436,37.8934,37.8436,37.8519,26310.0
2018-03-15 11:30:00,45.6,45.6,45.53,45.53,22561.0,37.8519,37.8519,37.7937,37.7937,22561.0
2018-03-15 11:35:00,45.53,45.58,45.52,45.56,24041.0,37.7937,37.8353,37.7854,37.8187,24041.0
2018-03-15 11:40:00,45.56,45.56,45.51,45.54,27709.0,37.8187,37.8187,37.7771,37.8021,27709.0
2018-03-15 11:45:00,45.54,45.55,45.49,45.49,35804.0,37.8021,37.8104,37.7605,37.7605,35804.0
2018-03-15 11:50:00,45.49,45.5,45.42,45.43,25157.0,37.7605,37.7688,37.7024,37.7107,25157.0
2018-03-15 11:55:00,45.42,45.47,45.41,45.47,37243.0,37.7024,37.7439,37.6941,37.7439,37243.0
2018-03-15 12:00:00,45.47,45.5,45.45,45.48,20132.0,37.7439,37.7688,37.7273,37.7522,20132.0
2018-03-15 12:05:00,45.48,45.52,45.46,45.49,51950.0,37.7522,37.7854,37.7356,37.7605,51950.0
2018-03-15 12:10:00,45.48,45.49,45.4,45.44,23396.0,37.7522,37.7605,37.6858,37.719,23396.0
2018-03-15 12:15:00,45.44,45.48,45.42,45.48,27339.0,37.719,37.7522,37.7024,37.7522,27339.0
2018-03-15 12:20:00,45.47,45.48,45.42,45.44,28019.0,37.7439,37.7522,37.7024,37.719,28019.0
2018-03-15 12:25:00,45.43,45.46,45.42,45.44,28466.0,37.7107,37.7356,37.7024,37.719,28466.0
2018-03-15 12:30:00,45.45,45.47,45.36,45.4,25823.0,37.7273,37.7439,37.6526,37.6858,25823.0
2018-03-15 12:35:00,45.41,45.43,45.35,45.35,25994.0,37.6941,37.7107,37.6443,37.6443,25994.0
2018-03-15 12:40:00,45.36,45.44,45.35,45.43,33201.0,37.6526,37.719,37.6443,37.7107,33201.0
2018-03-15 12:45:00,45.43,45.43,45.39,45.39,18346.0,37.7107,37.7107,37.6775,37.6775,18346.0
2018-03-15 12:50:00,45.4,45.46,45.4,45.41,23506.0,37.6858,37.7356,37.6858,37.6941,23506.0
2018-03-15 12:55:00,45.41,45.42,45.38,45.41,17206.0,37.6941,37.7024,37.6692,37.6941,17206.0
2018-03-15 13:00:00,45.4,45.46,45.39,45.45,19890.0,37.6858,37.7356,37.6775,37.7273,19890.0
2018-03-15 13:05:00,45.45,45.45,45.41,45.44,22307.0,37.7273,37.7273,37.6941,37.719,22307.0
2018-03-15 13:10:00,45.44,45.45,45.41,45.43,20742.0,37.719,37.7273,37.6941,37.7107,20742.0
2018-03-15 13:15:00,45.42,45.44,45.34,45.35,38394.0,37.7024,37.719,37.636,37.6443,38394.0
2018-03-15 13:20:00,45.35,45.41,45.34,45.4,22290.0,37.6443,37.6941,37.636,37.6858,22290.0
2018-03-15 13:25:00,45.4,45.45,45.39,45.44,25822.0,37.6858,37.7273,37.6775,37.719,25822.0
2018-03-15 13:30:00,45.44,45.47,45.41,45.43,56628.0,37.719,37.7439,37.6941,37.7107,56628.0
2018-03-15 13:35:00,45.42,45.44,45.42,45.43,21904.0,37.7024,37.719,37.7024,37.7107,21904.0
2018-03-15 13:40:00,45.43,45.44,45.42,45.44,29044.0,37.7107,37.719,37.7024,37.719,29044.0
2018-03-15 13:45:00,45.43,45.43,45.32,45.35,56528.0,37.7107,37.7107,37.6194,37.6443,56528.0
2018-03-15 13:50:00,45.35,45.38,45.31,45.33,24264.0,37.6443,37.6692,37.6111,37.6277,24264.0
2018-03-15 13:55:00,45.33,45.34,45.22,45.23,34415.0,37.6277,37.636,37.5364,37.5447,34415.0
2018-03-15 14:00:00,45.22,45.26,45.2,45.26,27569.0,37.5364,37.5696,37.5198,37.5696,27569.0
2018-03-15 14:05:00,45.26,45.31,45.25,45.29,27432.0,37.5696,37.6111,37.5613,37.5945,27432.0
2018-03-15 14:10:00,45.3,45.31,45.26,45.28,32956.0,37.6028,37.6111,37.5696,37.5862,32956.0
2018-03-15 14:15:00,45.28,45.32,45.28,45.28,53403.0,37.5862,37.6194,37.5862,37.5862,53403.0
2018-03-15 14:20:00,45.29,45.3,45.25,45.27,33658.0,37.5945,37.6028,37.5613,37.5779,33658.0
2018-03-15 14:25:00,45.27,45.29,45.22,45.23,36744.0,37.5779,37.5945,37.5364,37.5447,36744.0
2018-03-15 14:30:00,45.23,45.26,45.23,45.25,28188.0,37.5447,37.5696,37.5447,37.5613,28188.0
2018-03-15 14:35:00,45.24,45.27,45.23,45.23,24931.0,37.553,37.5779,37.5447,37.5447,24931.0
2018-03-15 14:40:00,45.23,45.26,45.18,45.22,46833.0,37.5447,37.5696,37.5032,37.5364,46833.0
2018-03-15 14:45:00,45.22,45.27,45.22,45.24,36087.0,37.5364,37.5779,37.5364,37.553,36087.0
2018-03-15 14:50:00,45.25,45.27,45.23,45.26,22284.0,37.5613,37.5779,37.5447,37.5696,22284.0
2018-03-15 14:55:00,45.26,45.36,45.25,45.35,54074.0,37.5696,37.6526,37.5613,37.6443,54074.0
2018-03-15 15:00:00,45.36,45.37,45.32,45.34,47824.0,37.6526,37.6609,37.6194,37.636,47824.0
2018-03-15 15:05:00,45.34,45.37,45.32,45.33,61851.0,37.636,37.6609,37.6194,37.6277,61851.0
2018-03-15 15:10:00,45.34,45.35,45.3,45.31,29682.0,37.636,37.6443,37.6028,37.6111,29682.0
2018-03-15 15:15:00,45.32,45.33,45.27,45.29,41684.0,37.6194,37.6277,37.5779,37.5945,41684.0
2018-03-15 15:20:00,45.3,45.35,45.29,45.33,47921.0,37.6028,37.6443,37.5945,37.6277,47921.0
2018-03-15 15:25:00,45.33,45.35,45.31,45.35,24959.0,37.6277,37.6443,37.6111,37.6443,24959.0
2018-03-15 15:30:00,45.35,45.37,45.33,45.34,34511.0,37.6443,37.6609,37.6277,37.636,34511.0
2018-03-15 15:35:00,45.35,45.35,45.31,45.31,48320.0,37.6443,37.6443,37.6111,37.6111,48320.0
2018-03-15 15:40:00,45.32,45.33,45.3,45.32,58974.0,37.6194,37.6277,37.6028,37.6194,58974.0
2018-03-15 15:45:00,45.32,45.35,45.32,45.34,72111.0,37.6194,37.6443,37.6194,37.636,72111.0
2018-03-15 15:50:00,45.34,45.34,45.28,45.3,68331.0,37.636,37.636,37.5862,37.6028,68331.0
2018-03-15 15:55:00,45.3,45.33,45.28,45.3,147786.0,37.6028,37.6277,37.5862,37.6028,147786.0
2018-03-16 09:30:00,45.0,45.13,44.93,45.09,169830.0,37.3538,37.4617,37.2957,37.4285,169830.0
2018-03-16 09:35:00,45.11,45.11,44.99,45.05,118197.0,37.4451,37.4451,37.3455,37.3953,118197.0
2018-03-16 09:40:00,45.05,45.24,45.04,45.21,92407.0,37.3953,37.553,37.387,37.5281,92407.0
2018-03-16 09:45:00,45.21,45.26,45.19,45.24,102929.0,37.5281,37.5696,37.5115,37.553,102929.0
2018-03-16 09:50:00,45.23,45.37,45.23,45.34,84427.0,37.5447,37.6609,37.5447,37.636,84427.0
2018-03-16 09:55:00,45.33,45.37,45.32,45.34,85115.0,37.6277,37.6609,37.6194,37.636,85115.0
2018-03-16 10:00:00,45.36,45.38,45.32,45.33,103740.0,37.6526,37.6692,37.6194,37.6277,103740.0
2018-03-16 10:05:00,45.34,45.41,45.33,45.38,100477.0,37.636,37.6941,37.6277,37.6692,100477.0
2018-03-16 10:10:00,45.38,45.39,45.33,45.35,105307.0,37.6692,37.6775,37.6277,37.6443,105307.0
2018-03-16 10:15:00,45.36,45.48,45.35,45.48,87027.0,37.6526,37.7522,37.6443,37.7522,87027.0
2018-03-16 10:20:00,45.47,45.52,45.4,45.4,136697.0,37.7439,37.7854,37.6858,37.6858,136697.0
2018-03-16 10:25:00,45.4,45.45,45.39,45.45,65443.0,37.6858,37.7273,37.6775,37.7273,65443.0
2018-03-16 10:30:00,45.45,45.47,45.44,45.46,47649.0,37.7273,37.7439,37.719,37.7356,47649.0
2018-03-16 10:35:00,45.47,45.47,45.41,45.43,65005.0,37.7439,37.7439,37.6941,37.7107,65005.0
2018-03-16 10:40:00,45.43,45.43,45.37,45.42,59305.0,37.7107,37.7107,37.6609,37.7024,59305.0
2018-03-16 10:45:00,45.41,45.45,45.41,45.44,30045.0,37.6941,37.7273,37.6941,37.719,30045.0
2018-03-16 10:50:00,45.44,45.45,45.42,45.43,43813.0,37.719,37.7273,37.7024,37.7107,43813.0
2018-03-16 10:55:00,45.42,45.42,45.36,45.4,41369.0,37.7024,37.7024,37.6526,37.6858,41369.0
2018-03-16 11:00:00,45.39,45.42,45.38,45.42,44637.0,37.6775,37.7024,37.6692,37.7024,44637.0
2018-03-16 11:05:00,45.42,45.43,45.35,45.35,36741.0,37.7024,37.7107,37.6443,37.6443,36741.0
2018-03-16 11:10:00,45.34,45.35,45.28,45.3,42435.0,37.636,37.6443,37.5862,37.6028,42435.0
2018-03-16 11:15:00,45.29,45.29,45.24,45.28,61344.0,37.5945,37.5945,37.553,37.5862,61344.0
2018-03-16 11:20:00,45.29,45.33,45.26,45.33,44944.0,37.5945,37.6277,37.5696,37.6277,44944.0
2018-03-16 11:25:00,45.33,45.34,45.27,45.33,57629.0,37.6277,37.636,37.5779,37.6277,57629.0
2018-03-16 11:30:00,45.34,45.35,45.28,45.31,50580.0,37.636,37.6443,37.5862,37.6111,50580.0
2018-03-16 11:35:00,45.31,45.31,45.26,45.3,57399.0,37.6111,37.6111,37.5696,37.6028,57399.0
2018-03-16 11:40:00,45.3,45.31,45.26,45.31,33473.0,37.6028,37.6111,37.5696,37.6111,33473.0
2018-03-16 11:45:00,45.32,45.32,45.28,45.29,54260.0,37.6194,37.6194,37.5862,37.5945,54260.0
2018-03-16 11:50:00,45.28,45.31,45.27,45.29,41457.0,37.5862,37.6111,37.5779,37.5945,41457.0
2018-03-16 11:55:00,45.28,45.29,45.22,45.24,35123.0,37.5862,37.5945,37.5364,37.553,35123.0
2018-03-16 12:00:00,45.24,45.27,45.23,45.23,49992.0,37.553,37.5779,37.5447,37.5447,49992.0
2018-03-16 12:05:00,45.24,45.26,45.2,45.25,30145.0,37.553,37.5696,37.5198,37.5613,30145.0
2018-03-16 12:10:00,45.25,45.26,45.23,45.25,29659.0,37.5613,37.5696,37.5447,37.5613,29659.0
2018-03-16 12:15:00,45.25,45.25,45.21,45.23,39112.0,37.5613,37.5613,37.5281,37.5447,39112.0
2018-03-16 12:20:00,45.23,45.24,45.21,45.23,21399.0,37.5447,37.553,37.5281,37.5447,21399.0
2018-03-16 12:25:00,45.23,45.23,45.2,45.22,28968.0,37.5447,37.5447,37.5198,37.5364,28968.0
2018-03-16 12:30:00,45.22,45.24,45.19,45.22,26699.0,37.5364,37.553,37.5115,37.5364,26699.0
2018-03-16 12:35:00,45.23,45.23,45.21,45.22,23510.0,37.5447,37.5447,37.5281,37.5364,23510.0
2018-03-16 12:40:00,45.21,45.23,45.18,45.22,45523.0,37.5281,37.5447,37.5032,37.5364,45523.0
2018-03-16 12:45:00,45.22,45.23,45.21,45.23,18635.0,37.5364,37.5447,37.5281,37.5447,18635.0
2018-03-16 12:50:00,45.23,45.23,45.19,45.23,28526.0,37.5447,37.5447,37.5115,37.5447,28526.0
2018-03-16 12:55:00,45.22,45.22,45.2,45.22,18970.0,37.5364,37.5364,37.5198,37.5364,18970.0
2018-03-16 13:00:00,45.22,45.23,45.18,45.19,27735.0,37.5364,37.5447,37.5032,37.5115,27735.0
2018-03-16 13:05:00,45.19,45.19,45.15,45.18,11949.0,37.5115,37.5115,37.4783,37.5032,11949.0
2018-03-16 13:10:00,45.18,45.18,45.13,45.16,21731.0,37.5032,37.5032,37.4617,37.4866,21731.0
2018-03-16 13:15:00,45.16,45.16,45.1,45.11,32929.0,37.4866,37.4866,37.4368,37.4451,32929.0
2018-03-16 13:20:00,45.11,45.12,45.08,45.08,47743.0,37.4451,37.4534,37.4202,37.4202,47743.0
2018-03-16 13:25:00,45.08,45.09,45.06,45.07,28994.0,37.4202,37.4285,37.4036,37.4119,28994.0
2018-03-16 13:30:00,45.07,45.11,45.07,45.11,29333.0,37.4119,37.4451,37.4119,37.4451,29333.0
2018-03-16 13:35:00,45.1,45.11,45.08,45.09,40351.0,37.4368,37.4451,37.4202,37.4285,40351.0
2018-03-16 13:40:00,45.09,45.11,45.04,45.05,65675.0,37.4285,37.4451,37.387,37.3953,65675.0
2018-03-16 13:45:00,45.05,45.07,45.02,45.04,40195.0,37.3953,37.4119,37.3704,37.387,40195.0
2018-03-16 13:50:00,45.03,45.07,45.03,45.05,43691.0,37.3787,37.4119,37.3787,37.3953,43691.0
2018-03-16 13:55:00,45.04,45.07,45.03,45.04,29497.0,37.387,37.4119,37.3787,37.387,29497.0
2018-03-16 14:00:00,45.04,45.05,45.0,45.01,41047.0,37.387,37.3953,37.3538,37.3621,41047.0
2018-03-16 14:05:00,45.01,45.01,44.99,45.01,63697.0,37.3621,37.3621,37.3455,37.3621,63697.0
2018-03-16 14:10:00,45.01,45.01,44.98,45.01,52390.0,37.3621,37.3621,37.3372,37.3621,52390.0
2018-03-16 14:15:00,45.0,45.01,44.97,44.99,61636.0,37.3538,37.3621,37.3289,37.3455,61636.0
2018-03-16 14:20:00,44.98,45.01,44.97,45.01,51948.0,37.3372,37.3621,37.3289,37.3621,51948.0
2018-03-16 14:25:00,45.01,45.02,44.99,45.0,81338.0,37.3621,37.3704,37.3455,37.3538,81338.0
2018-03-16 14:30:00,44.99,45.01,44.98,44.99,60885.0,37.3455,37.3621,37.3372,37.3455,60885.0
2018-03-16 14:35:00,45.0,45.01,44.99,45.0,54465.0,37.3538,37.3621,37.3455,37.3538,54465.0
2018-03-16 14:40:00,44.99,45.01,44.98,45.0,37243.0,37.3455,37.3621,37.3372,37.3538,37243.0
2018-03-16 14:45:00,45.01,45.02,44.99,45.0,57739.0,37.3621,37.3704,37.3455,37.3538,57739.0
2018-03-16 14:50:00,45.0,45.01,44.98,44.99,31521.0,37.3538,37.3621,37.3372,37.3455,31521.0
2018-03-16 14:55:00,45.0,45.0,44.96,44.97,35504.0,37.3538,37.3538,37.3206,37.3289,35504.0
2018-03-16 15:00:00,44.96,44.97,44.94,44.96,83247.0,37.3206,37.3289,37.304,37.3206,83247.0
2018-03-16 15:05:00,44.95,44.97,44.95,44.96,55187.0,37.3123,37.3289,37.3123,37.3206,55187.0
2018-03-16 15:10:00,44.97,44.97,44.96,44.97,21465.0,37.3289,37.3289,37.3206,37.3289,21465.0
2018-03-16 15:15:00,44.97,44.98,44.94,44.95,89572.0,37.3289,37.3372,37.304,37.3123,89572.0
2018-03-16 15:20:00,44.95,45.01,44.95,45.01,53996.0,37.3123,37.3621,37.3123,37.3621,53996.0
2018-03-16 15:25:00,45.0,45.01,44.98,44.98,77487.0,37.3538,37.3621,37.3372,37.3372,77487.0
2018-03-16 15:30:00,44.98,44.99,44.96,44.96,171955.0,37.3372,37.3455,37.3206,37.3206,171955.0
2018-03-16 15:35:00,44.97,45.01,44.96,45.0,176051.0,37.3289,37.3621,37.3206,37.3538,176051.0
2018-03-16 15:40:00,45.0,45.07,45.0,45.05,110719.0,37.3538,37.4119,37.3538,37.3953,110719.0
2018-03-16 15:45:00,45.05,45.06,44.98,45.0,220801.0,37.3953,37.4036,37.3372,37.3538,220801.0
2018-03-16 15:50:00,45.0,45.01,44.98,45.0,204787.0,37.3538,37.3621,37.3372,37.3538,204787.0
2018-03-16 15:55:00,45.0,45.01,44.94,44.95,799657.0,37.3538,37.3621,37.304,37.3123,799657.0
2018-03-19 09:30:00,44.72,44.81,44.68,44.73,256686.0,37.1214,37.1961,37.0882,37.1297,256686.0
2018-03-19 09:35:00,44.72,44.82,44.68,44.82,111356.0,37.1214,37.2044,37.0882,37.2044,111356.0
2018-03-19 09:40:00,44.81,44.87,44.79,44.83,81160.0,37.1961,37.2459,37.1795,37.2127,81160.0
2018-03-19 09:45:00,44.82,44.86,44.79,44.83,58235.0,37.2044,37.2376,37.1795,37.2127,58235.0
2018-03-19 09:50:00,44.82,44.87,44.81,44.84,58992.0,37.2044,37.2459,37.1961,37.221,58992.0
2018-03-19 09:55:00,44.84,44.86,44.8,44.84,94310.0,37.221,37.2376,37.1878,37.221,94310.0
2018-03-19 10:00:00,44.83,44.87,44.78,44.8,103967.0,37.2127,37.2459,37.1712,37.1878,103967.0
2018-03-19 10:05:00,44.8,44.82,44.77,44.81,66328.0,37.1878,37.2044,37.1629,37.1961,66328.0
2018-03-19 10:10:00,44.8,44.83,44.73,44.74,42897.0,37.1878,37.2127,37.1297,37.138,42897.0
2018-03-19 10:15:00,44.75,44.79,44.75,44.78,24988.0,37.1463,37.1795,37.1463,37.1712,24988.0
2018-03-19 10:20:00,44.78,44.79,44.73,44.75,17734.0,37.1712,37.1795,37.1297,37.1463,17734.0
2018-03-19 10:25:00,44.75,44.82,44.74,44.81,15799.0,37.1463,37.2044,37.138,37.1961,15799.0
2018-03-19 10:30:00,44.81,44.81,44.77,44.8,54461.0,37.1961,37.1961,37.1629,37.1878,54461.0
2018-03-19 10:35:00,44.8,44.8,44.78,44.79,23460.0,37.1878,37.1878,37.1712,37.1795,23460.0
2018-03-19 10:40:00,44.79,44.8,44.69,44.72,37253.0,37.1795,37.1878,37.0965,37.1214,37253.0
2018-03-19 10:45:00,44.71,44.77,44.71,44.76,18512.0,37.1131,37.1629,37.1131,37.1546,18512.0
2018-03-19 10:50:00,44.76,44.76,44.64,44.65,27748.0,37.1546,37.1546,37.055,37.0633,27748.0
2018-03-19 10:55:00,44.64,44.66,44.59,44.62,36706.0,37.055,37.0716,37.0135,37.0384,36706.0
2018-03-19 11:00:00,44.61,44.63,44.58,44.61,26296.0,37.0301,37.0467,37.0052,37.0301,26296.0
2018-03-19 11:05:00,44.59,44.69,44.59,44.65,56705.0,37.0135,37.0965,37.0135,37.0633,56705.0
2018-03-19 11:10:00,44.65,44.67,44.58,44.6,33058.0,37.0633,37.0799,37.0052,37.0218,33058.0
2018-03-19 11:15:00,44.61,44.61,44.55,44.56,37148.0,37.0301,37.0301,36.9803,36.9886,37148.0
2018-03-19 11:20:00,44.56,44.6,44.55,44.58,28904.0,36.9886,37.0218,36.9803,37.0052,28904.0
2018-03-19 11:25:00,44.58,44.64,44.57,44.64,32466.0,37.0052,37.055,36.9969,37.055,32466.0
2018-03-19 11:30:00,44.64,44.64,44.48,44.53,73917.0,37.055,37.055,36.9222,36.9637,73917.0
2018-03-19 11:35:00,44.52,44.54,44.47,44.48,30511.0,36.9554,36.972,36.9139,36.9222,30511.0
2018-03-19 11:40:00,44.47,44.49,44.42,44.44,58402.0,36.9139,36.9305,36.8724,36.889,58402.0
2018-03-19 11:45:00,44.44,44.44,44.38,44.4,49526.0,36.889,36.889,36.8392,36.8558,49526.0
2018-03-19 11:50:00,44.39,44.48,44.38,44.44,58258.0,36.8475,36.9222,36.8392,36.889,58258.0
2018-03-19 11:55:00,44.44,44.45,44.34,44.41,61980.0,36.889,36.8973,36.8059,36.8641,61980.0
2018-03-19 12:00:00,44.41,44.42,44.34,44.34,49274.0,36.8641,36.8724,36.8059,36.8059,49274.0
2018-03-19 12:05:00,44.34,44.42,44.33,44.38,74210.0,36.8059,36.8724,36.7976,36.8392,74210.0
2018-03-19 12:10:00,44.38,44.4,44.34,44.39,31973.0,36.8392,36.8558,36.8059,36.8475,31973.0
2018-03-19 12:15:00,44.38,44.38,44.31,44.34,39160.0,36.8392,36.8392,36.781,36.8059,39160.0
2018-03-19 12:20:00,44.34,44.44,44.33,44.43,27154.0,36.8059,36.889,36.7976,36.8807,27154.0
2018-03-19 12:25:00,44.43,44.45,44.36,44.45,18814.0,36.8807,36.8973,36.8226,36.8973,18814.0
2018-03-19 12:30:00,44.45,44.5,44.38,44.39,45455.0,36.8973,36.9388,36.8392,36.8475,45455.0
2018-03-19 12:35:00,44.4,44.44,44.39,44.39,22758.0,36.8558,36.889,36.8475,36.8475,22758.0
2018-03-19 12:40:00,44.39,44.4,44.33,44.33,9135.0,36.8475,36.8558,36.7976,36.7976,9135.0
2018-03-19 12:45:00,44.33,44.33,44.21,44.21,36072.0,36.7976,36.7976,36.698,36.698,36072.0
2018-03-19 12:50:00,44.22,44.32,44.22,44.32,62196.0,36.7063,36.7893,36.7063,36.7893,62196.0
2018-03-19 12:55:00,44.32,44.38,44.32,44.34,20129.0,36.7893,36.8392,36.7893,36.8059,20129.0
2018-03-19 13:00:00,44.33,44.35,44.27,44.27,26637.0,36.7976,36.8142,36.7478,36.7478,26637.0
2018-03-19 13:05:00,44.27,44.29,44.21,44.21,17858.0,36.7478,36.7644,36.698,36.698,17858.0
2018-03-19 13:10:00,44.21,44.29,44.18,44.27,22052.0,36.698,36.7644,36.6731,36.7478,22052.0
2018-03-19 13:15:00,44.26,44.34,44.25,44.33,37844.0,36.7395,36.8059,36.7312,36.7976,37844.0
2018-03-19 13:20:00,44.33,44.33,44.26,44.32,22210.0,36.7976,36.7976,36.7395,36.7893,22210.0
2018-03-19 13:25:00,44.32,44.32,44.24,44.29,33619.0,36.7893,36.7893,36.7229,36.7644,33619.0
2018-03-19 13:30:00,44.29,44.35,44.28,44.33,35372.0,36.7644,36.8142,36.7561,36.7976,35372.0
2018-03-19 13:35:00,44.33,44.41,44.31,44.4,44874.0,36.7976,36.8641,36.781,36.8558,44874.0
2018-03-19 13:40:00,44.4,44.44,44.4,44.41,31724.0,36.8558,36.889,36.8558,36.8641,31724.0
2018-03-19 13:45:00,44.42,44.48,44.42,44.47,36149.0,36.8724,36.9222,36.8724,36.9139,36149.0
2018-03-19 13:50:00,44.46,44.48,44.41,44.45,32084.0,36.9056,36.9222,36.8641,36.8973,32084.0
2018-03-19 13:55:00,44.44,44.5,44.43,44.5,27845.0,36.889,36.9388,36.8807,36.9388,27845.0
2018-03-19 14:00:00,44.49,44.54,44.47,44.54,35859.0,36.9305,36.972,36.9139,36.972,35859.0
2018-03-19 14:05:00,44.54,44.54,44.46,44.46,40343.0,36.972,36.972,36.9056,36.9056,40343.0
2018-03-19 14:10:00,44.46,44.5,44.45,44.47,17574.0,36.9056,36.9388,36.8973,36.9139,17574.0
2018-03-19 14:15:00,44.47,44.5,44.45,44.45,33223.0,36.9139,36.9388,36.8973,36.8973,33223.0
2018-03-19 14:20:00,44.45,44.45,44.4,44.42,23635.0,36.8973,36.8973,36.8558,36.8724,23635.0
2018-03-19 14:25:00,44.41,44.47,44.41,44.47,20587.0,36.8641,36.9139,36.8641,36.9139,20587.0
2018-03-19 14:30:00,44.46,44.48,44.42,44.43,59422.0,36.9056,36.9222,36.8724,36.8807,59422.0
2018-03-19 14:35:00,44.43,44.44,44.34,44.37,48520.0,36.8807,36.889,36.8059,36.8309,48520.0
2018-03-19 14:40:00,44.37,44.45,44.33,44.45,29430.0,36.8309,36.8973,36.7976,36.8973,29430.0
2018-03-19 14:45:00,44.46,44.49,44.43,44.46,38919.0,36.9056,36.9305,36.8807,36.9056,38919.0
2018-03-19 14:50:00,44.45,44.52,44.43,44.52,48457.0,36.8973,36.9554,36.8807,36.9554,48457.0
2018-03-19 14:55:00,44.52,44.57,44.52,44.56,52667.0,36.9554,36.9969,36.9554,36.9886,52667.0
2018-03-19 15:00:00,44.56,44.56,44.5,44.55,55228.0,36.9886,36.9886,36.9388,36.9803,55228.0
2018-03-19 15:05:00,44.55,44.57,44.48,44.5,85753.0,36.9803,36.9969,36.9222,36.9388,85753.0
2018-03-19 15:10:00,44.51,44.56,44.49,44.55,61844.0,36.9471,36.9886,36.9305,36.9803,61844.0
2018-03-19 15:15:00,44.55,44.62,44.54,44.61,92423.0,36.9803,37.0384,36.972,37.0301,92423.0
2018-03-19 15:20:00,44.61,44.65,44.59,44.6,75089.0,37.0301,37.0633,37.0135,37.0218,75089.0
2018-03-19 15:25:00,44.61,44.62,44.59,44.62,36639.0,37.0301,37.0384,37.0135,37.0384,36639.0
2018-03-19 15:30:00,44.62,44.62,44.56,44.59,52460.0,37.0384,37.0384,36.9886,37.0135,52460.0
2018-03-19 15:35:00,44.58,44.62,44.56,44.62,57496.0,37.0052,37.0384,36.9886,37.0384,57496.0
2018-03-19 15:40:00,44.61,44.61,44.58,44.59,64792.0,37.0301,37.0301,37.0052,37.0135,64792.0
2018-03-19 15:45:00,44.58,44.63,44.58,44.58,225242.0,37.0052,37.0467,37.0052,37.0052,225242.0
2018-03-19 15:50:00,44.58,44.61,44.54,44.61,155865.0,37.0052,37.0301,36.972,37.0301,155865.0
2018-03-19 15:55:00,44.6,44.61,44.58,44.59,385188.0,37.0218,37.0301,37.0052,37.0135,385188.0
2018-03-20 09:30:00,44.7,44.78,44.69,44.74,218947.0,37.1048,37.1712,37.0965,37.138,218947.0
2018-03-20 09:35:00,44.74,44.77,44.64,44.66,84044.0,37.138,37.1629,37.055,37.0716,84044.0
2018-03-20 09:40:00,44.68,44.77,44.67,44.73,112474.0,37.0882,37.1629,37.0799,37.1297,112474.0
2018-03-20 09:45:00,44.74,44.78,44.71,44.72,182006.0,37.138,37.1712,37.1131,37.1214,182006.0
2018-03-20 09:50:00,44.72,44.74,44.66,44.73,130536.0,37.1214,37.138,37.0716,37.1297,130536.0
2018-03-20 09:55:00,44.72,44.72,44.56,44.57,86979.0,37.1214,37.1214,36.9886,36.9969,86979.0
2018-03-20 10:00:00,44.57,44.6,44.52,44.55,114730.0,36.9969,37.0218,36.9554,36.9803,114730.0
2018-03-20 10:05:00,44.55,44.58,44.52,44.57,72118.0,36.9803,37.0052,36.9554,36.9969,72118.0
2018-03-20 10:10:00,44.57,44.57,44.53,44.54,80279.0,36.9969,36.9969,36.9637,36.972,80279.0
2018-03-20 10:15:00,44.53,44.64,44.53,44.63,70291.0,36.9637,37.055,36.9637,37.0467,70291.0
2018-03-20 10:20:00,44.62,44.67,44.61,44.65,88882.0,37.0384,37.0799,37.0301,37.0633,88882.0
2018-03-20 10:25:00,44.64,44.72,44.62,44.7,109132.0,37.055,37.1214,37.0384,37.1048,109132.0
2018-03-20 10:30:00,44.7,44.74,44.69,44.69,102597.0,37.1048,37.138,37.0965,37.0965,102597.0
2018-03-20 10:35:00,44.68,44.74,44.65,44.73,70012.0,37.0882,37.138,37.0633,37.1297,70012.0
2018-03-20 10:40:00,44.73,44.79,44.7,44.7,50024.0,37.1297,37.1795,37.1048,37.1048,50024.0
2018-03-20 10:45:00,44.71,44.73,44.71,44.71,55381.0,37.1131,37.1297,37.1131,37.1131,55381.0
2018-03-20 10:50:00,44.7,44.72,44.68,44.69,59926.0,37.1048,37.1214,37.0882,37.0965,59926.0
2018-03-20 10:55:00,44.7,44.7,44.66,44.69,82007.0,37.1048,37.1048,37.0716,37.0965,82007.0
2018-03-20 11:00:00,44.69,44.71,44.66,44.71,68914.0,37.0965,37.1131,37.0716,37.1131,68914.0
2018-03-20 11:05:00,44.7,44.74,44.69,44.73,120490.0,37.1048,37.138,37.0965,37.1297,120490.0
2018-03-20 11:10:00,44.73,44.76,44.69,44.71,69174.0,37.1297,37.1546,37.0965,37.1131,69174.0
2018-03-20 11:15:00,44.71,44.72,44.69,44.72,29961.0,37.1131,37.1214,37.0965,37.1214,29961.0
2018-03-20 11:20:00,44.72,44.73,44.7,44.71,39236.0,37.1214,37.1297,37.1048,37.1131,39236.0
2018-03-20 11:25:00,44.71,44.75,44.71,44.75,67125.0,37.1131,37.1463,37.1131,37.1463,67125.0
2018-03-20 11:30:00,44.76,44.77,44.72,44.73,44795.0,37.1546,37.1629,37.1214,37.1297,44795.0
2018-03-20 11:35:00,44.74,44.76,44.71,44.75,71507.0,37.138,37.1546,37.1131,37.1463,71507.0
2018-03-20 11:40:00,44.74,44.74,44.66,44.69,40751.0,37.138,37.138,37.0716,37.0965,40751.0
2018-03-20 11:45:00,44.68,44.68,44.59,44.6,33007.0,37.0882,37.0882,37.0135,37.0218,33007.0
2018-03-20 11:50:00,44.6,44.64,44.57,44.61,34424.0,37.0218,37.055,36.9969,37.0301,34424.0
2018-03-20 11:55:00,44.61,44.68,44.6,44.66,37246.0,37.0301,37.0882,37.0218,37.0716,37246.0
2018-03-20 12:00:00,44.67,44.7,44.62,44.68,37859.0,37.0799,37.1048,37.0384,37.0882,37859.0
2018-03-20 12:05:00,44.67,44.69,44.65,44.65,44865.0,37.0799,37.0965,37.0633,37.0633,44865.0
2018-03-20 12:10:00,44.66,44.72,44.65,44.67,107686.0,37.0716,37.1214,37.0633,37.0799,107686.0
2018-03-20 12:15:00,44.67,44.7,44.66,44.68,105068.0,37.0799,37.1048,37.0716,37.0882,105068.0
2018-03-20 12:20:00,44.68,44.75,44.67,44.75,205275.0,37.0882,37.1463,37.0799,37.1463,205275.0
2018-03-20 12:25:00,44.75,44.78,44.74,44.78,47941.0,37.1463,37.1712,37.138,37.1712,47941.0
2018-03-20 12:30:00,44.77,44.78,44.75,44.77,47183.0,37.1629,37.1712,37.1463,37.1629,47183.0
2018-03-20 12:35:00,44.77,44.78,44.73,44.74,26526.0,37.1629,37.1712,37.1297,37.138,26526.0
2018-03-20 12:40:00,44.73,44.8,44.73,44.78,43155.0,37.1297,37.1878,37.1297,37.1712,43155.0
2018-03-20 12:45:00,44.78,44.82,44.77,44.8,38490.0,37.1712,37.2044,37.1629,37.1878,38490.0
2018-03-20 12:50:00,44.8,44.83,44.8,44.82,41975.0,37.1878,37.2127,37.1878,37.2044,41975.0
2018-03-20 12:55:00,44.83,44.85,44.81,44.82,39482.0,37.2127,37.2293,37.1961,37.2044,39482.0
2018-03-20 13:00:00,44.82,44.83,44.81,44.83,18379.0,37.2044,37.2127,37.1961,37.2127,18379.0
2018-03-20 13:05:00,44.83,44.83,44.8,44.8,32251.0,37.2127,37.2127,37.1878,37.1878,32251.0
2018-03-20 13:10:00,44.8,44.84,44.8,44.81,37656.0,37.1878,37.221,37.1878,37.1961,37656.0
2018-03-20 13:15:00,44.81,44.81,44.76,44.77,41530.0,37.1961,37.1961,37.1546,37.1629,41530.0
2018-03-20 13:20:00,44.76,44.78,44.74,44.76,45812.0,37.1546,37.1712,37.138,37.1546,45812.0
2018-03-20 13:25:00,44.76,44.8,44.74,44.79,36270.0,37.1546,37.1878,37.138,37.1795,36270.0
2018-03-20 13:30:00,44.79,44.81,44.75,44.76,27863.0,37.1795,37.1961,37.1463,37.1546,27863.0
2018-03-20 13:35:00,44.75,44.77,44.73,44.75,35516.0,37.1463,37.1629,37.1297,37.1463,35516.0
2018-03-20 13:40:00,44.76,44.77,44.74,44.74,42381.0,37.1546,37.1629,37.138,37.138,42381.0
2018-03-20 13:45:00,44.74,44.78,44.73,44.77,55589.0,37.138,37.1712,37.1297,37.1629,55589.0
2018-03-20 13:50:00,44.78,44.78,44.76,44.78,54006.0,37.1712,37.1712,37.1546,37.1712,54006.0
2018-03-20 13:55:00,44.77,44.78,44.73,44.73,70264.0,37.1629,37.1712,37.1297,37.1297,70264.0
2018-03-20 14:00:00,44.73,44.81,44.72,44.81,53592.0,37.1297,37.1961,37.1214,37.1961,53592.0
2018-03-20 14:05:00,44.8,44.82,44.79,44.8,58639.0,37.1878,37.2044,37.1795,37.1878,58639.0
2018-03-20 14:10:00,44.81,44.82,44.78,44.79,42191.0,37.1961,37.2044,37.1712,37.1795,42191.0
2018-03-20 14:15:00,44.79,44.81,44.78,44.8,59858.0,37.1795,37.1961,37.1712,37.1878,59858.0
2018-03-20 14:20:00,44.81,44.83,44.8,44.81,69655.0,37.1961,37.2127,37.1878,37.1961,69655.0
2018-03-20 14:25:00,44.81,44.83,44.81,44.82,29286.0,37.1961,37.2127,37.1961,37.2044,29286.0
2018-03-20 14:30:00,44.82,44.83,44.8,44.81,112248.0,37.2044,37.2127,37.1878,37.1961,112248.0
2018-03-20 14:35:00,44.82,44.82,44.79,44.8,55539.0,37.2044,37.2044,37.1795,37.1878,55539.0
2018-03-20 14:40:00,44.8,44.81,44.79,44.8,44025.0,37.1878,37.1961,37.1795,37.1878,44025.0
2018-03-20 14:45:00,44.8,44.82,44.8,44.8,49534.0,37.1878,37.2044,37.1878,37.1878,49534.0
2018-03-20 14:50:00,44.8,44.83,44.8,44.8,95610.0,37.1878,37.2127,37.1878,37.1878,95610.0
2018-03-20 14:55:00,44.8,44.84,44.79,44.81,117276.0,37.1878,37.221,37.1795,37.1961,117276.0
2018-03-20 15:00:00,44.81,44.89,44.8,44.89,64233.0,37.1961,37.2625,37.1878,37.2625,64233.0
2018-03-20 15:05:00,44.89,44.91,44.88,44.9,75344.0,37.2625,37.2791,37.2542,37.2708,75344.0
2018-03-20 15:10:00,44.9,44.9,44.86,44.89,107047.0,37.2708,37.2708,37.2376,37.2625,107047.0
2018-03-20 15:15:00,44.89,44.89,44.85,44.86,38691.0,37.2625,37.2625,37.2293,37.2376,38691.0
2018-03-20 15:20:00,44.87,44.89,44.86,44.87,64379.0,37.2459,37.2625,37.2376,37.2459,64379.0
2018-03-20 15:25:00,44.87,44.87,44.85,44.86,23246.0,37.2459,37.2459,37.2293,37.2376,23246.0
2018-03-20 15:30:00,44.85,44.86,44.83,44.85,50691.0,37.2293,37.2376,37.2127,37.2293,50691.0
2018-03-20 15:35:00,44.84,44.85,44.79,44.81,78608.0,37.221,37.2293,37.1795,37.1961,78608.0
2018-03-20 15:40:00,44.81,44.83,44.81,44.82,41415.0,37.1961,37.2127,37.1961,37.2044,41415.0
2018-03-20 15:45:00,44.82,44.84,44.82,44.82,51394.0,37.2044,37.221,37.2044,37.2044,51394.0
2018-03-20 15:50:00,44.82,44.84,44.82,44.84,133307.0,37.2044,37.221,37.2044,37.221,133307.0
2018-03-20 15:55:00,44.83,44.83,44.74,44.82,528114.0,37.2127,37.2127,37.138,37.2044,528114.0
2018-03-21 09:30:00,44.57,44.65,44.33,44.43,293744.0,36.9969,37.0633,36.7976,36.8807,293744.0
2018-03-21 09:35:00,44.42,44.43,44.34,44.34,131485.0,36.8724,36.8807,36.8059,36.8059,131485.0
2018-03-21 09:40:00,44.34,44.38,44.29,44.33,211880.0,36.8059,36.8392,36.7644,36.7976,211880.0
2018-03-21 09:45:00,44.33,44.34,44.27,44.32,134186.0,36.7976,36.8059,36.7478,36.7893,134186.0
2018-03-21 09:50:00,44.32,44.36,44.29,44.34,196729.0,36.7893,36.8226,36.7644,36.8059,196729.0
2018-03-21 09:55:00,44.33,44.39,44.27,44.27,144489.0,36.7976,36.8475,36.7478,36.7478,144489.0
2018-03-21 10:00:00,44.28,44.33,44.27,44.33,140065.0,36.7561,36.7976,36.7478,36.7976,140065.0
2018-03-21 10:05:00,44.32,44.34,44.29,44.33,99263.0,36.7893,36.8059,36.7644,36.7976,99263.0
2018-03-21 10:10:00,44.33,44.37,44.32,44.37,288450.0,36.7976,36.8309,36.7893,36.8309,288450.0
2018-03-21 10:15:00,44.37,44.43,44.36,44.39,187741.0,36.8309,36.8807,36.8226,36.8475,187741.0
2018-03-21 10:20:00,44.39,44.4,44.35,44.37,92927.0,36.8475,36.8558,36.8142,36.8309,92927.0
2018-03-21 10:25:00,44.38,44.41,44.37,44.41,67484.0,36.8392,36.8641,36.8309,36.8641,67484.0
2018-03-21 10:30:00,44.42,44.42,44.36,44.37,65848.0,36.8724,36.8724,36.8226,36.8309,65848.0
2018-03-21 10:35:00,44.37,44.39,44.35,44.38,48001.0,36.8309,36.8475,36.8142,36.8392,48001.0
2018-03-21 10:40:00,44.38,44.4,44.37,44.39,39486.0,36.8392,36.8558,36.8309,36.8475,39486.0
2018-03-21 10:45:00,44.4,44.42,44.37,44.38,54174.0,36.8558,36.8724,36.8309,36.8392,54174.0
2018-03-21 10:50:00,44.38,44.39,44.32,44.32,59085.0,36.8392,36.8475,36.7893,36.7893,59085.0
2018-03-21 10:55:00,44.32,44.33,44.29,44.3,100459.0,36.7893,36.7976,36.7644,36.7727,100459.0
2018-03-21 11:00:00,44.3,44.31,44.27,44.29,67316.0,36.7727,36.781,36.7478,36.7644,67316.0
2018-03-21 11:05:00,44.3,44.32,44.28,44.3,43064.0,36.7727,36.7893,36.7561,36.7727,43064.0
2018-03-21 11:10:00,44.3,44.31,44.28,44.3,27481.0,36.7727,36.781,36.7561,36.7727,27481.0
2018-03-21 11:15:00,44.3,44.34,44.29,44.33,39198.0,36.7727,36.8059,36.7644,36.7976,39198.0
2018-03-21 11:20:00,44.33,44.35,44.31,44.35,61103.0,36.7976,36.8142,36.781,36.8142,61103.0
2018-03-21 11:25:00,44.35,44.38,44.34,44.34,45038.0,36.8142,36.8392,36.8059,36.8059,45038.0
2018-03-21 11:30:00,44.35,44.39,44.34,44.39,45356.0,36.8142,36.8475,36.8059,36.8475,45356.0
2018-03-21 11:35:00,44.39,44.41,44.36,44.41,72274.0,36.8475,36.8641,36.8226,36.8641,72274.0
2018-03-21 11:40:00,44.41,44.41,44.36,44.36,48985.0,36.8641,36.8641,36.8226,36.8226,48985.0
2018-03-21 11:45:00,44.36,44.37,44.35,44.36,36447.0,36.8226,36.8309,36.8142,36.8226,36447.0
2018-03-21 11:50:00,44.36,44.4,44.36,44.4,46472.0,36.8226,36.8558,36.8226,36.8558,46472.0
2018-03-21 11:55:00,44.4,44.4,44.37,44.37,74346.0,36.8558,36.8558,36.8309,36.8309,74346.0
2018-03-21 12:00:00,44.37,44.39,44.37,44.38,35607.0,36.8309,36.8475,36.8309,36.8392,35607.0
2018-03-21 12:05:00,44.38,44.39,44.36,44.37,43836.0,36.8392,36.8475,36.8226,36.8309,43836.0
2018-03-21 12:10:00,44.37,44.37,44.33,44.33,38868.0,36.8309,36.8309,36.7976,36.7976,38868.0
2018-03-21 12:15:00,44.34,44.38,44.33,44.37,30690.0,36.8059,36.8392,36.7976,36.8309,30690.0
2018-03-21 12:20:00,44.38,44.4,44.37,44.39,53052.0,36.8392,36.8558,36.8309,36.8475,53052.0
2018-03-21 12:25:00,44.39,44.4,44.37,44.38,47003.0,36.8475,36.8558,36.8309,36.8392,47003.0
2018-03-21 12:30:00,44.38,44.39,44.36,44.39,54202.0,36.8392,36.8475,36.8226,36.8475,54202.0
2018-03-21 12:35:00,44.39,44.39,44.38,44.39,29064.0,36.8475,36.8475,36.8392,36.8475,29064.0
2018-03-21 12:40:00,44.39,44.4,44.38,44.39,67784.0,36.8475,36.8558,36.8392,36.8475,67784.0
2018-03-21 12:45:00,44.4,44.4,44.36,44.37,39904.0,36.8558,36.8558,36.8226,36.8309,39904.0
2018-03-21 12:50:00,44.37,44.39,44.36,44.38,46971.0,36.8309,36.8475,36.8226,36.8392,46971.0
2018-03-21 12:55:00,44.38,44.4,44.37,44.39,33952.0,36.8392,36.8558,36.8309,36.8475,33952.0
2018-03-21 13:00:00,44.39,44.39,44.37,44.38,28706.0,36.8475,36.8475,36.8309,36.8392,28706.0
2018-03-21 13:05:00,44.38,44.38,44.34,44.34,29558.0,36.8392,36.8392,36.8059,36.8059,29558.0
2018-03-21 13:10:00,44.35,44.35,44.31,44.32,48447.0,36.8142,36.8142,36.781,36.7893,48447.0
2018-03-21 13:15:00,44.32,44.37,44.31,44.37,57242.0,36.7893,36.8309,36.781,36.8309,57242.0
2018-03-21 13:20:00,44.36,44.39,44.36,44.38,29531.0,36.8226,36.8475,36.8226,36.8392,29531.0
2018-03-21 13:25:00,44.39,44.42,44.38,44.41,29025.0,36.8475,36.8724,36.8392,36.8641,29025.0
2018-03-21 13:30:00,44.41,44.42,44.4,44.41,28604.0,36.8641,36.8724,36.8558,36.8641,28604.0
2018-03-21 13:35:00,44.42,44.44,44.39,44.39,59741.0,36.8724,36.889,36.8475,36.8475,59741.0
2018-03-21 13:40:00,44.4,44.44,44.39,44.42,57569.0,36.8558,36.889,36.8475,36.8724,57569.0
2018-03-21 13:45:00,44.42,44.49,44.41,44.47,56689.0,36.8724,36.9305,36.8641,36.9139,56689.0
2018-03-21 13:50:00,44.46,44.53,44.46,44.53,33905.0,36.9056,36.9637,36.9056,36.9637,33905.0
2018-03-21 13:55:00,44.52,44.61,44.5,44.61,59570.0,36.9554,37.0301,36.9388,37.0301,59570.0
2018-03-21 14:00:00,44.61,44.79,44.5,44.56,75703.0,37.0301,37.1795,36.9388,36.9886,75703.0
2018-03-21 14:05:00,44.56,44.65,44.56,44.65,60313.0,36.9886,37.0633,36.9886,37.0633,60313.0
2018-03-21 14:10:00,44.64,44.72,44.57,44.72,83320.0,37.055,37.1214,36.9969,37.1214,83320.0
2018-03-21 14:15:00,44.72,44.85,44.72,44.73,118056.0,37.1214,37.2293,37.1214,37.1297,118056.0
2018-03-21 14:20:00,44.73,44.76,44.66,44.73,194581.0,37.1297,37.1546,37.0716,37.1297,194581.0
2018-03-21 14:25:00,44.73,44.74,44.55,44.65,108523.0,37.1297,37.138,36.9803,37.0633,108523.0
2018-03-21 14:30:00,44.65,44.66,44.55,44.61,86553.0,37.0633,37.0716,36.9803,37.0301,86553.0
2018-03-21 14:35:00,44.61,44.62,44.47,44.48,75923.0,37.0301,37.0384,36.9139,36.9222,75923.0
2018-03-21 14:40:00,44.48,44.5,44.41,44.45,78775.0,36.9222,36.9388,36.8641,36.8973,78775.0
2018-03-21 14:45:00,44.46,44.46,44.34,44.35,92145.0,36.9056,36.9056,36.8059,36.8142,92145.0
2018-03-21 14:50:00,44.34,44.38,44.25,44.38,94479.0,36.8059,36.8392,36.7312,36.8392,94479.0
2018-03-21 14:55:00,44.38,44.51,44.37,44.5,71785.0,36.8392,36.9471,36.8309,36.9388,71785.0
2018-03-21 15:00:00,44.5,44.61,44.48,44.57,62132.0,36.9388,37.0301,36.9222,36.9969,62132.0
2018-03-21 15:05:00,44.58,44.61,44.5,44.61,64214.0,37.0052,37.0301,36.9388,37.0301,64214.0
2018-03-21 15:10:00,44.62,44.74,44.56,44.73,88966.0,37.0384,37.138,36.9886,37.1297,88966.0
2018-03-21 15:15:00,44.74,44.74,44.68,44.7,85857.0,37.138,37.138,37.0882,37.1048,85857.0
2018-03-21 15:20:00,44.7,44.75,44.7,44.72,60294.0,37.1048,37.1463,37.1048,37.1214,60294.0
2018-03-21 15:25:00,44.73,44.73,44.65,44.67,63725.0,37.1297,37.1297,37.0633,37.0799,63725.0
2018-03-21 15:30:00,44.67,44.76,44.64,44.74,83354.0,37.0799,37.1546,37.055,37.138,83354.0
2018-03-21 15:35:00,44.75,44.84,44.73,44.79,103418.0,37.1463,37.221,37.1297,37.1795,103418.0
2018-03-21 15:40:00,44.79,44.79,44.73,44.73,91806.0,37.1795,37.1795,37.1297,37.1297,91806.0
2018-03-21 15:45:00,44.73,44.8,44.72,44.78,163178.0,37.1297,37.1878,37.1214,37.1712,163178.0
2018-03-21 15:50:00,44.78,44.78,44.69,44.72,143688.0,37.1712,37.1712,37.0965,37.1214,143688.0
2018-03-21 15:55:00,44.71,44.75,44.68,44.69,316739.0,37.1131,37.1463,37.0882,37.0965,316739.0
2018-03-22 09:30:00,44.1,44.15,43.83,43.91,226525.0,36.6067,36.6482,36.3826,36.449,226525.0
2018-03-22 09:35:00,43.91,44.04,43.9,44.04,102569.0,36.449,36.5569,36.4407,36.5569,102569.0
2018-03-22 09:40:00,44.03,44.07,43.96,44.04,78302.0,36.5486,36.5818,36.4905,36.5569,78302.0
2018-03-22 09:45:00,44.05,44.18,44.04,44.16,115546.0,36.5652,36.6731,36.5569,36.6565,115546.0
2018-03-22 09:50:00,44.17,44.19,44.1,44.1,42435.0,36.6648,36.6814,36.6067,36.6067,42435.0
2018-03-22 09:55:00,44.1,44.16,44.07,44.09,51482.0,36.6067,36.6565,36.5818,36.5984,51482.0
2018-03-22 10:00:00,44.09,44.14,44.04,44.14,35850.0,36.5984,36.6399,36.5569,36.6399,35850.0
2018-03-22 10:05:00,44.14,44.23,44.1,44.23,25552.0,36.6399,36.7146,36.6067,36.7146,25552.0
2018-03-22 10:10:00,44.23,44.31,44.2,44.29,37888.0,36.7146,36.781,36.6897,36.7644,37888.0
2018-03-22 10:15:00,44.29,44.3,44.19,44.21,67011.0,36.7644,36.7727,36.6814,36.698,67011.0
2018-03-22 10:20:00,44.22,44.23,44.18,44.19,21291.0,36.7063,36.7146,36.6731,36.6814,21291.0
2018-03-22 10:25:00,44.2,44.26,44.15,44.15,30544.0,36.6897,36.7395,36.6482,36.6482,30544.0
2018-03-22 10:30:00,44.14,44.15,44.09,44.13,27249.0,36.6399,36.6482,36.5984,36.6316,27249.0
2018-03-22 10:35:00,44.13,44.15,44.08,44.15,24738.0,36.6316,36.6482,36.5901,36.6482,24738.0
2018-03-22 10:40:00,44.15,44.15,44.03,44.04,41042.0,36.6482,36.6482,36.5486,36.5569,41042.0
2018-03-22 10:45:00,44.05,44.06,43.99,44.01,66277.0,36.5652,36.5735,36.5154,36.532,66277.0
2018-03-22 10:50:00,44.01,44.05,43.98,44.0,29635.0,36.532,36.5652,36.5071,36.5237,29635.0
2018-03-22 10:55:00,44.01,44.01,43.92,43.96,48490.0,36.532,36.532,36.4573,36.4905,48490.0
2018-03-22 11:00:00,43.96,44.05,43.96,44.04,100242.0,36.4905,36.5652,36.4905,36.5569,100242.0
2018-03-22 11:05:00,44.04,44.08,44.02,44.05,40338.0,36.5569,36.5901,36.5403,36.5652,40338.0
2018-03-22 11:10:00,44.05,44.08,44.02,44.07,53347.0,36.5652,36.5901,36.5403,36.5818,53347.0
2018-03-22 11:15:00,44.06,44.11,44.06,44.09,42090.0,36.5735,36.615,36.5735,36.5984,42090.0
2018-03-22 11:20:00,44.08,44.08,43.97,43.99,60452.0,36.5901,36.5901,36.4988,36.5154,60452.0
2018-03-22 11:25:00,44.0,44.02,43.91,43.95,54032.0,36.5237,36.5403,36.449,36.4822,54032.0
2018-03-22 11:30:00,43.96,43.97,43.87,43.89,72700.0,36.4905,36.4988,36.4158,36.4324,72700.0
2018-03-22 11:35:00,43.89,43.91,43.79,43.81,63768.0,36.4324,36.449,36.3494,36.366,63768.0
2018-03-22 11:40:00,43.82,43.82,43.72,43.8,45770.0,36.3743,36.3743,36.2913,36.3577,45770.0
2018-03-22 11:45:00,43.8,43.87,43.78,43.8,41413.0,36.3577,36.4158,36.3411,36.3577,41413.0
2018-03-22 11:50:00,43.8,43.88,43.78,43.88,38541.0,36.3577,36.4241,36.3411,36.4241,38541.0
2018-03-22 11:55:00,43.88,43.89,43.8,43.8,44829.0,36.4241,36.4324,36.3577,36.3577,44829.0
2018-03-22 12:00:00,43.81,43.91,43.77,43.91,45413.0,36.366,36.449,36.3328,36.449,45413.0
2018-03-22 12:05:00,43.91,43.94,43.89,43.91,38471.0,36.449,36.4739,36.4324,36.449,38471.0
2018-03-22 12:10:00,43.91,43.94,43.85,43.87,38971.0,36.449,36.4739,36.3992,36.4158,38971.0
2018-03-22 12:15:00,43.86,44.01,43.82,43.97,39402.0,36.4075,36.532,36.3743,36.4988,39402.0
2018-03-22 12:20:00,43.98,44.07,43.98,44.0,49072.0,36.5071,36.5818,36.5071,36.5237,49072.0
2018-03-22 12:25:00,43.99,44.14,43.98,44.13,42168.0,36.5154,36.6399,36.5071,36.6316,42168.0
2018-03-22 12:30:00,44.12,44.15,44.05,44.09,27530.0,36.6233,36.6482,36.5652,36.5984,27530.0
2018-03-22 12:35:00,44.1,44.15,44.07,44.07,23201.0,36.6067,36.6482,36.5818,36.5818,23201.0
2018-03-22 12:40:00,44.08,44.11,44.05,44.06,22506.0,36.5901,36.615,36.5652,36.5735,22506.0
2018-03-22 12:45:00,44.05,44.05,44.0,44.03,29347.0,36.5652,36.5652,36.5237,36.5486,29347.0
2018-03-22 12:50:00,44.04,44.12,44.03,44.03,45190.0,36.5569,36.6233,36.5486,36.5486,45190.0
2018-03-22 12:55:00,44.03,44.07,43.97,44.01,117236.0,36.5486,36.5818,36.4988,36.532,117236.0
2018-03-22 13:00:00,44.0,44.0,43.91,43.96,79965.0,36.5237,36.5237,36.449,36.4905,79965.0
2018-03-22 13:05:00,43.96,44.04,43.93,44.04,65422.0,36.4905,36.5569,36.4656,36.5569,65422.0
2018-03-22 13:10:00,44.04,44.1,44.01,44.1,124222.0,36.5569,36.6067,36.532,36.6067,124222.0
2018-03-22 13:15:00,44.11,44.16,44.04,44.06,62125.0,36.615,36.6565,36.5569,36.5735,62125.0
2018-03-22 13:20:00,44.06,44.23,44.03,44.23,83884.0,36.5735,36.7146,36.5486,36.7146,83884.0
2018-03-22 13:25:00,44.23,44.25,44.17,44.22,114988.0,36.7146,36.7312,36.6648,36.7063,114988.0
2018-03-22 13:30:00,44.23,44.28,44.21,44.28,26759.0,36.7146,36.7561,36.698,36.7561,26759.0
2018-03-22 13:35:00,44.28,44.31,44.26,44.28,33057.0,36.7561,36.781,36.7395,36.7561,33057.0
2018-03-22 13:40:00,44.28,44.33,44.27,44.33,26601.0,36.7561,36.7976,36.7478,36.7976,26601.0
2018-03-22 13:45:00,44.32,44.37,44.31,44.32,41346.0,36.7893,36.8309,36.781,36.7893,41346.0
2018-03-22 13:50:00,44.32,44.32,44.26,44.26,19843.0,36.7893,36.7893,36.7395,36.7395,19843.0
2018-03-22 13:55:00,44.26,44.31,44.23,44.29,33931.0,36.7395,36.781,36.7146,36.7644,33931.0
2018-03-22 14:00:00,44.29,44.3,44.25,44.28,51111.0,36.7644,36.7727,36.7312,36.7561,51111.0
2018-03-22 14:05:00,44.28,44.28,44.2,44.21,23922.0,36.7561,36.7561,36.6897,36.698,23922.0
2018-03-22 14:10:00,44.21,44.27,44.18,44.27,27429.0,36.698,36.7478,36.6731,36.7478,27429.0
2018-03-22 14:15:00,44.26,44.29,44.23,44.26,24928.0,36.7395,36.7644,36.7146,36.7395,24928.0
2018-03-22 14:20:00,44.25,44.25,44.19,44.2,42612.0,36.7312,36.7312,36.6814,36.6897,42612.0
2018-03-22 14:25:00,44.2,44.23,44.15,44.16,44046.0,36.6897,36.7146,36.6482,36.6565,44046.0
2018-03-22 14:30:00,44.16,44.22,44.13,44.21,69345.0,36.6565,36.7063,36.6316,36.698,69345.0
2018-03-22 14:35:00,44.22,44.3,44.2,44.27,82704.0,36.7063,36.7727,36.6897,36.7478,82704.0
2018-03-22 14:40:00,44.28,44.28,44.22,44.25,43138.0,36.7561,36.7561,36.7063,36.7312,43138.0
2018-03-22 14:45:00,44.25,44.33,44.25,44.29,100392.0,36.7312,36.7976,36.7312,36.7644,100392.0
2018-03-22 14:50:00,44.29,44.32,44.27,44.27,137478.0,36.7644,36.7893,36.7478,36.7478,137478.0
2018-03-22 14:55:00,44.27,44.27,44.2,44.23,107913.0,36.7478,36.7478,36.6897,36.7146,107913.0
2018-03-22 15:00:00,44.22,44.27,44.16,44.17,188011.0,36.7063,36.7478,36.6565,36.6648,188011.0
2018-03-22 15:05:00,44.17,44.2,44.15,44.15,48822.0,36.6648,36.6897,36.6482,36.6482,48822.0
2018-03-22 15:10:00,44.15,44.16,44.08,44.09,38949.0,36.6482,36.6565,36.5901,36.5984,38949.0
2018-03-22 15:15:00,44.09,44.09,44.0,44.05,65039.0,36.5984,36.5984,36.5237,36.5652,65039.0
2018-03-22 15:20:00,44.05,44.16,44.04,44.07,94092.0,36.5652,36.6565,36.5569,36.5818,94092.0
2018-03-22 15:25:00,44.08,44.11,44.01,44.02,83298.0,36.5901,36.615,36.532,36.5403,83298.0
2018-03-22 15:30:00,44.03,44.03,43.91,43.95,87917.0,36.5486,36.5486,36.449,36.4822,87917.0
2018-03-22 15:35:00,43.95,43.97,43.92,43.92,53669.0,36.4822,36.4988,36.4573,36.4573,53669.0
2018-03-22 15:40:00,43.91,43.92,43.86,43.9,79507.0,36.449,36.4573,36.4075,36.4407,79507.0
2018-03-22 15:45:00,43.9,43.9,43.78,43.84,117140.0,36.4407,36.4407,36.3411,36.3909,117140.0
2018-03-22 15:50:00,43.84,43.88,43.79,43.82,99195.0,36.3909,36.4241,36.3494,36.3743,99195.0
2018-03-22 15:55:00,43.81,43.81,43.69,43.71,263830.0,36.366,36.366,36.2664,36.283,263830.0
2018-03-23 09:30:00,43.61,43.73,43.56,43.66,266190.0,36.2,36.2996,36.1585,36.2415,266190.0
2018-03-23 09:35:00,43.66,43.66,43.56,43.56,87669.0,36.2415,36.2415,36.1585,36.1585,87669.0
2018-03-23 09:40:00,43.56,43.57,43.5,43.51,105234.0,36.1585,36.1668,36.1087,36.117,105234.0
2018-03-23 09:45:00,43.51,43.52,43.25,43.29,189063.0,36.117,36.1253,35.9012,35.9344,189063.0
2018-03-23 09:50:00,43.29,43.44,43.25,43.43,116474.0,35.9344,36.0589,35.9012,36.0506,116474.0
2018-03-23 09:55:00,43.44,43.49,43.4,43.41,50395.0,36.0589,36.1004,36.0257,36.034,50395.0
2018-03-23 10:00:00,43.42,43.51,43.42,43.47,47190.0,36.0423,36.117,36.0423,36.0838,47190.0
2018-03-23 10:05:00,43.47,43.49,43.38,43.42,40878.0,36.0838,36.1004,36.0091,36.0423,40878.0
2018-03-23 10:10:00,43.4,43.47,43.38,43.39,61497.0,36.0257,36.0838,36.0091,36.0174,61497.0
2018-03-23 10:15:00,43.39,43.48,43.34,43.36,53512.0,36.0174,36.0921,35.9759,35.9925,53512.0
2018-03-23 10:20:00,43.35,43.43,43.31,43.32,56613.0,35.9842,36.0506,35.951,35.9593,56613.0
2018-03-23 10:25:00,43.31,43.41,43.31,43.41,43383.0,35.951,36.034,35.951,36.034,43383.0
2018-03-23 10:30:00,43.41,43.49,43.39,43.47,45195.0,36.034,36.1004,36.0174,36.0838,45195.0
2018-03-23 10:35:00,43.48,43.48,43.4,43.4,53872.0,36.0921,36.0921,36.0257,36.0257,53872.0
2018-03-23 10:40:00,43.39,43.48,43.39,43.43,33751.0,36.0174,36.0921,36.0174,36.0506,33751.0
2018-03-23 10:45:00,43.43,43.51,43.42,43.45,44701.0,36.0506,36.117,36.0423,36.0672,44701.0
2018-03-23 10:50:00,43.44,43.5,43.39,43.47,42171.0,36.0589,36.1087,36.0174,36.0838,42171.0
2018-03-23 10:55:00,43.47,43.54,43.46,43.53,40492.0,36.0838,36.1419,36.0755,36.1336,40492.0
2018-03-23 11:00:00,43.53,43.57,43.42,43.46,39614.0,36.1336,36.1668,36.0423,36.0755,39614.0
2018-03-23 11:05:00,43.46,43.47,43.35,43.35,49162.0,36.0755,36.0838,35.9842,35.9842,49162.0
2018-03-23 11:10:00,43.35,43.38,43.29,43.31,32198.0,35.9842,36.0091,35.9344,35.951,32198.0
2018-03-23 11:15:00,43.32,43.36,43.29,43.3,34487.0,35.9593,35.9925,35.9344,35.9427,34487.0
2018-03-23 11:20:00,43.31,43.32,43.24,43.26,50561.0,35.951,35.9593,35.8929,35.9095,50561.0
2018-03-23 11:25:00,43.25,43.28,43.21,43.23,67187.0,35.9012,35.9261,35.868,35.8846,67187.0
2018-03-23 11:30:00,43.23,43.31,43.23,43.3,49418.0,35.8846,35.951,35.8846,35.9427,49418.0
2018-03-23 11:35:00,43.3,43.32,43.17,43.18,42715.0,35.9427,35.9593,35.8348,35.8431,42715.0
2018-03-23 11:40:00,43.18,43.21,43.1,43.11,38272.0,35.8431,35.868,35.7766,35.7849,38272.0
2018-03-23 11:45:00,43.11,43.12,43.05,43.05,45082.0,35.7849,35.7932,35.7351,35.7351,45082.0
2018-03-23 11:50:00,43.06,43.08,43.02,43.03,34757.0,35.7434,35.76,35.7102,35.7185,34757.0
2018-03-23 11:55:00,43.03,43.04,42.93,42.93,55081.0,35.7185,35.7268,35.6355,35.6355,55081.0
2018-03-23 12:00:00,42.93,43.09,42.93,43.03,72035.0,35.6355,35.7683,35.6355,35.7185,72035.0
2018-03-23 12:05:00,43.04,43.12,43.01,43.11,69994.0,35.7268,35.7932,35.7019,35.7849,69994.0
2018-03-23 12:10:00,43.11,43.11,43.02,43.08,52922.0,35.7849,35.7849,35.7102,35.76,52922.0
2018-03-23 12:15:00,43.07,43.09,42.98,43.0,35183.0,35.7517,35.7683,35.677,35.6936,35183.0
2018-03-23 12:20:00,42.99,43.07,42.97,43.06,43142.0,35.6853,35.7517,35.6687,35.7434,43142.0
2018-03-23 12:25:00,43.06,43.13,43.06,43.09,34969.0,35.7434,35.8015,35.7434,35.7683,34969.0
2018-03-23 12:30:00,43.09,43.11,43.05,43.05,27090.0,35.7683,35.7849,35.7351,35.7351,27090.0
2018-03-23 12:35:00,43.05,43.06,42.99,43.02,33243.0,35.7351,35.7434,35.6853,35.7102,33243.0
2018-03-23 12:40:00,43.02,43.03,42.96,42.98,40904.0,35.7102,35.7185,35.6604,35.677,40904.0
2018-03-23 12:45:00,42.98,43.06,42.97,43.03,35845.0,35.677,35.7434,35.6687,35.7185,35845.0
2018-03-23 12:50:00,43.03,43.07,43.0,43.02,25213.0,35.7185,35.7517,35.6936,35.7102,25213.0
2018-03-23 12:55:00,43.02,43.04,43.0,43.04,19268.0,35.7102,35.7268,35.6936,35.7268,19268.0
2018-03-23 13:00:00,43.03,43.14,42.98,43.13,35485.0,35.7185,35.8098,35.677,35.8015,35485.0
2018-03-23 13:05:00,43.14,43.17,43.1,43.17,42421.0,35.8098,35.8348,35.7766,35.8348,42421.0
2018-03-23 13:10:00,43.18,43.21,43.15,43.2,32737.0,35.8431,35.868,35.8181,35.8597,32737.0
2018-03-23 13:15:00,43.2,43.22,43.16,43.22,19663.0,35.8597,35.8763,35.8264,35.8763,19663.0
2018-03-23 13:20:00,43.22,43.32,43.2,43.31,21951.0,35.8763,35.9593,35.8597,35.951,21951.0
2018-03-23 13:25:00,43.31,43.32,43.25,43.27,21586.0,35.951,35.9593,35.9012,35.9178,21586.0
2018-03-23 13:30:00,43.28,43.34,43.25,43.28,29213.0,35.9261,35.9759,35.9012,35.9261,29213.0
2018-03-23 13:35:00,43.28,43.31,43.25,43.26,26304.0,35.9261,35.951,35.9012,35.9095,26304.0
2018-03-23 13:40:00,43.26,43.28,43.23,43.26,40847.0,35.9095,35.9261,35.8846,35.9095,40847.0
2018-03-23 13:45:00,43.27,43.38,43.27,43.37,37142.0,35.9178,36.0091,35.9178,36.0008,37142.0
2018-03-23 13:50:00,43.38,43.49,43.37,43.48,29135.0,36.0091,36.1004,36.0008,36.0921,29135.0
2018-03-23 13:55:00,43.48,43.49,43.44,43.46,91211.0,36.0921,36.1004,36.0589,36.0755,91211.0
2018-03-23 14:00:00,43.46,43.51,43.42,43.44,47107.0,36.0755,36.117,36.0423,36.0589,47107.0
2018-03-23 14:05:00,43.43,43.43,43.36,43.39,33460.0,36.0506,36.0506,35.9925,36.0174,33460.0
2018-03-23 14:10:00,43.4,43.4,43.3,43.3,27331.0,36.0257,36.0257,35.9427,35.9427,27331.0
2018-03-23 14:15:00,43.29,43.31,43.25,43.27,34228.0,35.9344,35.951,35.9012,35.9178,34228.0
2018-03-23 14:20:00,43.27,43.3,43.23,43.29,25527.0,35.9178,35.9427,35.8846,35.9344,25527.0
2018-03-23 14:25:00,43.29,43.29,43.22,43.28,31926.0,35.9344,35.9344,35.8763,35.9261,31926.0
2018-03-23 14:30:00,43.26,43.3,43.21,43.22,35239.0,35.9095,35.9427,35.868,35.8763,35239.0
2018-03-23 14:35:00,43.22,43.23,43.18,43.2,40299.0,35.8763,35.8846,35.8431,35.8597,40299.0
2018-03-23 14:40:00,43.19,43.25,43.16,43.18,95115.0,35.8514,35.9012,35.8264,35.8431,95115.0
2018-03-23 14:45:00,43.18,43.18,43.03,43.05,95738.0,35.8431,35.8431,35.7185,35.7351,95738.0
2018-03-23 14:50:00,43.05,43.06,42.98,43.04,99139.0,35.7351,35.7434,35.677,35.7268,99139.0
2018-03-23 14:55:00,43.04,43.04,42.84,42.87,63561.0,35.7268,35.7268,35.5608,35.5857,63561.0
2018-03-23 15:00:00,42.88,42.9,42.75,42.78,81570.0,35.594,35.6106,35.4861,35.511,81570.0
2018-03-23 15:05:00,42.77,42.86,42.77,42.82,65652.0,35.5027,35.5774,35.5027,35.5442,65652.0
2018-03-23 15:10:00,42.82,42.96,42.82,42.94,62228.0,35.5442,35.6604,35.5442,35.6438,62228.0
2018-03-23 15:15:00,42.95,43.05,42.95,43.05,95174.0,35.6521,35.7351,35.6521,35.7351,95174.0
2018-03-23 15:20:00,43.04,43.09,42.93,42.94,170210.0,35.7268,35.7683,35.6355,35.6438,170210.0
2018-03-23 15:25:00,42.92,43.01,42.91,42.94,57316.0,35.6272,35.7019,35.6189,35.6438,57316.0
2018-03-23 15:30:00,42.94,42.94,42.86,42.87,72607.0,35.6438,35.6438,35.5774,35.5857,72607.0
2018-03-23 15:35:00,42.88,42.88,42.78,42.85,80373.0,35.594,35.594,35.511,35.5691,80373.0
2018-03-23 15:40:00,42.85,42.9,42.76,42.8,100735.0,35.5691,35.6106,35.4944,35.5276,100735.0
2018-03-23 15:45:00,42.8,42.83,42.73,42.75,152422.0,35.5276,35.5525,35.4695,35.4861,152422.0
2018-03-23 15:50:00,42.75,42.75,42.63,42.63,138166.0,35.4861,35.4861,35.3865,35.3865,138166.0
2018-03-23 15:55:00,42.62,42.72,42.58,42.58,393209.0,35.3782,35.4612,35.345,35.345,393209.0
2018-03-26 09:30:00,43.81,43.81,43.62,43.68,183393.0,36.366,36.366,36.2083,36.2581,183393.0
2018-03-26 09:35:00,43.68,43.68,43.54,43.65,93876.0,36.2581,36.2581,36.1419,36.2332,93876.0
2018-03-26 09:40:00,43.66,43.76,43.66,43.69,90292.0,36.2415,36.3245,36.2415,36.2664,90292.0
2018-03-26 09:45:00,43.7,43.77,43.66,43.72,74716.0,36.2747,36.3328,36.2415,36.2913,74716.0
2018-03-26 09:50:00,43.72,43.74,43.67,43.74,38028.0,36.2913,36.3079,36.2498,36.3079,38028.0
2018-03-26 09:55:00,43.74,43.81,43.73,43.75,68320.0,36.3079,36.366,36.2996,36.3162,68320.0
2018-03-26 10:00:00,43.75,43.81,43.74,43.76,57095.0,36.3162,36.366,36.3079,36.3245,57095.0
2018-03-26 10:05:00,43.76,43.76,43.66,43.7,60636.0,36.3245,36.3245,36.2415,36.2747,60636.0
2018-03-26 10:10:00,43.7,43.7,43.64,43.66,53704.0,36.2747,36.2747,36.2249,36.2415,53704.0
2018-03-26 10:15:00,43.67,43.7,43.64,43.7,51930.0,36.2498,36.2747,36.2249,36.2747,51930.0
2018-03-26 10:20:00,43.71,43.78,43.7,43.76,46203.0,36.283,36.3411,36.2747,36.3245,46203.0
2018-03-26 10:25:00,43.77,43.77,43.68,43.68,51144.0,36.3328,36.3328,36.2581,36.2581,51144.0
2018-03-26 10:30:00,43.68,43.69,43.64,43.65,84515.0,36.2581,36.2664,36.2249,36.2332,84515.0
2018-03-26 10:35:00,43.65,43.71,43.64,43.71,113879.0,36.2332,36.283,36.2249,36.283,113879.0
2018-03-26 10:40:00,43.7,43.71,43.64,43.65,82988.0,36.2747,36.283,36.2249,36.2332,82988.0
2018-03-26 10:45:00,43.65,43.67,43.6,43.66,265011.0,36.2332,36.2498,36.1917,36.2415,265011.0
2018-03-26 10:50:00,43.67,43.72,43.63,43.63,133359.0,36.2498,36.2913,36.2166,36.2166,133359.0
2018-03-26 10:55:00,43.64,43.65,43.54,43.54,124186.0,36.2249,36.2332,36.1419,36.1419,124186.0
2018-03-26 11:00:00,43.54,43.56,43.48,43.54,49000.0,36.1419,36.1585,36.0921,36.1419,49000.0
2018-03-26 11:05:00,43.54,43.54,43.34,43.34,73623.0,36.1419,36.1419,35.9759,35.9759,73623.0
2018-03-26 11:10:00,43.33,43.4,43.29,43.29,44662.0,35.9676,36.0257,35.9344,35.9344,44662.0
2018-03-26 11:15:00,43.3,43.32,43.18,43.19,73869.0,35.9427,35.9593,35.8431,35.8514,73869.0
2018-03-26 11:20:00,43.19,43.38,43.18,43.37,55178.0,35.8514,36.0091,35.8431,36.0008,55178.0
2018-03-26 11:25:00,43.36,43.41,43.32,43.33,41103.0,35.9925,36.034,35.9593,35.9676,41103.0
2018-03-26 11:30:00,43.33,43.4,43.28,43.37,71864.0,35.9676,36.0257,35.9261,36.0008,71864.0
2018-03-26 11:35:00,43.38,43.39,43.33,43.39,35230.0,36.0091,36.0174,35.9676,36.0174,35230.0
2018-03-26 11:40:00,43.4,43.5,43.4,43.48,18204.0,36.0257,36.1087,36.0257,36.0921,18204.0
2018-03-26 11:45:00,43.48,43.48,43.42,43.42,17245.0,36.0921,36.0921,36.0423,36.0423,17245.0
2018-03-26 11:50:00,43.42,43.57,43.42,43.56,26595.0,36.0423,36.1668,36.0423,36.1585,26595.0
2018-03-26 11:55:00,43.56,43.57,43.47,43.5,20569.0,36.1585,36.1668,36.0838,36.1087,20569.0
2018-03-26 12:00:00,43.5,43.5,43.41,43.41,22661.0,36.1087,36.1087,36.034,36.034,22661.0
2018-03-26 12:05:00,43.43,43.55,43.43,43.53,23933.0,36.0506,36.1502,36.0506,36.1336,23933.0
2018-03-26 12:10:00,43.53,43.57,43.5,43.52,67041.0,36.1336,36.1668,36.1087,36.1253,67041.0
2018-03-26 12:15:00,43.52,43.53,43.47,43.48,36592.0,36.1253,36.1336,36.0838,36.0921,36592.0
2018-03-26 12:20:00,43.49,43.53,43.48,43.5,69294.0,36.1004,36.1336,36.0921,36.1087,69294.0
2018-03-26 12:25:00,43.5,43.54,43.49,43.51,23421.0,36.1087,36.1419,36.1004,36.117,23421.0
2018-03-26 12:30:00,43.51,43.54,43.49,43.51,21810.0,36.117,36.1419,36.1004,36.117,21810.0
2018-03-26 12:35:00,43.52,43.57,43.51,43.52,50154.0,36.1253,36.1668,36.117,36.1253,50154.0
2018-03-26 12:40:00,43.52,43.58,43.52,43.58,19272.0,36.1253,36.1751,36.1253,36.1751,19272.0
2018-03-26 12:45:00,43.58,43.59,43.5,43.5,20983.0,36.1751,36.1834,36.1087,36.1087,20983.0
2018-03-26 12:50:00,43.51,43.54,43.48,43.52,39442.0,36.117,36.1419,36.0921,36.1253,39442.0
2018-03-26 12:55:00,43.52,43.56,43.49,43.53,30512.0,36.1253,36.1585,36.1004,36.1336,30512.0
2018-03-26 13:00:00,43.52,43.6,43.52,43.56,34414.0,36.1253,36.1917,36.1253,36.1585,34414.0
2018-03-26 13:05:00,43.56,43.6,43.53,43.56,23303.0,36.1585,36.1917,36.1336,36.1585,23303.0
2018-03-26 13:10:00,43.57,43.66,43.57,43.66,31040.0,36.1668,36.2415,36.1668,36.2415,31040.0
2018-03-26 13:15:00,43.66,43.68,43.63,43.65,20724.0,36.2415,36.2581,36.2166,36.2332,20724.0
2018-03-26 13:20:00,43.66,43.67,43.58,43.6,22808.0,36.2415,36.2498,36.1751,36.1917,22808.0
2018-03-26 13:25:00,43.6,43.6,43.56,43.59,31042.0,36.1917,36.1917,36.1585,36.1834,31042.0
2018-03-26 13:30:00,43.59,43.6,43.54,43.55,33382.0,36.1834,36.1917,36.1419,36.1502,33382.0
2018-03-26 13:35:00,43.56,43.63,43.55,43.62,20462.0,36.1585,36.2166,36.1502,36.2083,20462.0
2018-03-26 13:40:00,43.62,43.68,43.58,43.59,24315.0,36.2083,36.2581,36.1751,36.1834,24315.0
2018-03-26 13:45:00,43.6,43.63,43.59,43.62,20295.0,36.1917,36.2166,36.1834,36.2083,20295.0
2018-03-26 13:50:00,43.61,43.62,43.54,43.55,26183.0,36.2,36.2083,36.1419,36.1502,26183.0
2018-03-26 13:55:00,43.54,43.63,43.52,43.63,40083.0,36.1419,36.2166,36.1253,36.2166,40083.0
2018-03-26 14:00:00,43.63,43.69,43.6,43.68,38919.0,36.2166,36.2664,36.1917,36.2581,38919.0
2018-03-26 14:05:00,43.69,43.74,43.67,43.73,56244.0,36.2664,36.3079,36.2498,36.2996,56244.0
2018-03-26 14:10:00,43.73,43.82,43.73,43.81,64247.0,36.2996,36.3743,36.2996,36.366,64247.0
2018-03-26 14:15:00,43.81,43.85,43.78,43.85,70439.0,36.366,36.3992,36.3411,36.3992,70439.0
2018-03-26 14:20:00,43.85,43.9,43.82,43.82,71688.0,36.3992,36.4407,36.3743,36.3743,71688.0
2018-03-26 14:25:00,43.83,43.93,43.82,43.93,38952.0,36.3826,36.4656,36.3743,36.4656,38952.0
2018-03-26 14:30:00,43.94,44.0,43.93,43.96,67448.0,36.4739,36.5237,36.4656,36.4905,67448.0
2018-03-26 14:35:00,43.96,44.01,43.94,43.98,89066.0,36.4905,36.532,36.4739,36.5071,89066.0
2018-03-26 14:40:00,43.98,44.08,43.98,44.08,96886.0,36.5071,36.5901,36.5071,36.5901,96886.0
2018-03-26 14:45:00,44.08,44.09,43.98,44.0,58336.0,36.5901,36.5984,36.5071,36.5237,58336.0
2018-03-26 14:50:00,44.01,44.11,44.01,44.1,47152.0,36.532,36.615,36.532,36.6067,47152.0
2018-03-26 14:55:00,44.11,44.11,43.97,43.98,47291.0,36.615,36.615,36.4988,36.5071,47291.0
2018-03-26 15:00:00,43.99,44.05,43.97,44.02,32669.0,36.5154,36.5652,36.4988,36.5403,32669.0
2018-03-26 15:05:00,44.02,44.08,43.99,44.08,58925.0,36.5403,36.5901,36.5154,36.5901,58925.0
2018-03-26 15:10:00,44.08,44.09,44.04,44.06,43766.0,36.5901,36.5984,36.5569,36.5735,43766.0
2018-03-26 15:15:00,44.06,44.09,44.03,44.08,38623.0,36.5735,36.5984,36.5486,36.5901,38623.0
2018-03-26 15:20:00,44.08,44.1,44.05,44.06,40512.0,36.5901,36.6067,36.5652,36.5735,40512.0
2018-03-26 15:25:00,44.07,44.1,44.05,44.09,33159.0,36.5818,36.6067,36.5652,36.5984,33159.0
2018-03-26 15:30:00,44.1,44.13,44.09,44.12,51541.0,36.6067,36.6316,36.5984,36.6233,51541.0
2018-03-26 15:35:00,44.11,44.12,44.07,44.11,78087.0,36.615,36.6233,36.5818,36.615,78087.0
2018-03-26 15:40:00,44.11,44.13,44.08,44.12,76720.0,36.615,36.6316,36.5901,36.6233,76720.0
2018-03-26 15:45:00,44.12,44.21,44.11,44.19,108217.0,36.6233,36.698,36.615,36.6814,108217.0
2018-03-26 15:50:00,44.19,44.24,44.17,44.24,125231.0,36.6814,36.7229,36.6648,36.7229,125231.0
2018-03-26 15:55:00,44.23,44.28,44.23,44.27,234640.0,36.7146,36.7561,36.7146,36.7478,234640.0
2018-03-27 09:30:00,44.72,44.84,44.57,44.75,251738.0,37.1214,37.221,36.9969,37.1463,251738.0
2018-03-27 09:35:00,44.75,44.79,44.7,44.78,104895.0,37.1463,37.1795,37.1048,37.1712,104895.0
2018-03-27 09:40:00,44.77,44.78,44.57,44.57,197809.0,37.1629,37.1712,36.9969,36.9969,197809.0
2018-03-27 09:45:00,44.58,44.62,44.41,44.43,84643.0,37.0052,37.0384,36.8641,36.8807,84643.0
2018-03-27 09:50:00,44.44,44.55,44.43,44.55,87233.0,36.889,36.9803,36.8807,36.9803,87233.0
2018-03-27 09:55:00,44.56,44.63,44.55,44.61,38893.0,36.9886,37.0467,36.9803,37.0301,38893.0
2018-03-27 10:00:00,44.6,44.61,44.53,44.6,49213.0,37.0218,37.0301,36.9637,37.0218,49213.0
2018-03-27 10:05:00,44.59,44.62,44.48,44.49,89723.0,37.0135,37.0384,36.9222,36.9305,89723.0
2018-03-27 10:10:00,44.48,44.48,44.34,44.37,66557.0,36.9222,36.9222,36.8059,36.8309,66557.0
2018-03-27 10:15:00,44.37,44.43,44.33,44.42,67650.0,36.8309,36.8807,36.7976,36.8724,67650.0
2018-03-27 10:20:00,44.42,44.43,44.34,44.36,69192.0,36.8724,36.8807,36.8059,36.8226,69192.0
2018-03-27 10:25:00,44.36,44.42,44.31,44.39,57546.0,36.8226,36.8724,36.781,36.8475,57546.0
2018-03-27 10:30:00,44.38,44.39,44.29,44.35,48360.0,36.8392,36.8475,36.7644,36.8142,48360.0
2018-03-27 10:35:00,44.36,44.45,44.31,44.45,40160.0,36.8226,36.8973,36.781,36.8973,40160.0
2018-03-27 10:40:00,44.45,44.6,44.43,44.57,42498.0,36.8973,37.0218,36.8807,36.9969,42498.0
2018-03-27 10:45:00,44.58,44.59,44.46,44.46,37608.0,37.0052,37.0135,36.9056,36.9056,37608.0
2018-03-27 10:50:00,44.46,44.48,44.43,44.48,41917.0,36.9056,36.9222,36.8807,36.9222,41917.0
2018-03-27 10:55:00,44.48,44.54,44.46,44.49,31280.0,36.9222,36.972,36.9056,36.9305,31280.0
2018-03-27 11:00:00,44.5,44.53,44.44,44.49,37445.0,36.9388,36.9637,36.889,36.9305,37445.0
2018-03-27 11:05:00,44.5,44.54,44.45,44.54,28322.0,36.9388,36.972,36.8973,36.972,28322.0
2018-03-27 11:10:00,44.55,44.6,44.51,44.58,29341.0,36.9803,37.0218,36.9471,37.0052,29341.0
2018-03-27 11:15:00,44.59,44.65,44.57,44.61,23153.0,37.0135,37.0633,36.9969,37.0301,23153.0
2018-03-27 11:20:00,44.6,44.65,44.56,44.65,27368.0,37.0218,37.0633,36.9886,37.0633,27368.0
2018-03-27 11:25:00,44.65,44.66,44.57,44.62,26904.0,37.0633,37.0716,36.9969,37.0384,26904.0
2018-03-27 11:30:00,44.62,44.71,44.61,44.68,36922.0,37.0384,37.1131,37.0301,37.0882,36922.0
2018-03-27 11:35:00,44.69,44.7,44.64,44.67,50901.0,37.0965,37.1048,37.055,37.0799,50901.0
2018-03-27 11:40:00,44.67,44.75,44.67,44.74,72445.0,37.0799,37.1463,37.0799,37.138,72445.0
2018-03-27 11:45:00,44.74,44.83,44.72,44.82,39962.0,37.138,37.2127,37.1214,37.2044,39962.0
2018-03-27 11:50:00,44.83,44.84,44.75,44.79,28356.0,37.2127,37.221,37.1463,37.1795,28356.0
2018-03-27 11:55:00,44.78,44.79,44.72,44.73,98515.0,37.1712,37.1795,37.1214,37.1297,98515.0
2018-03-27 12:00:00,44.73,44.74,44.67,44.73,40400.0,37.1297,37.138,37.0799,37.1297,40400.0
2018-03-27 12:05:00,44.72,44.73,44.6,44.62,55463.0,37.1214,37.1297,37.0218,37.0384,55463.0
2018-03-27 12:10:00,44.62,44.66,44.61,44.66,27736.0,37.0384,37.0716,37.0301,37.0716,27736.0
2018-03-27 12:15:00,44.65,44.66,44.6,44.63,28501.0,37.0633,37.0716,37.0218,37.0467,28501.0
2018-03-27 12:20:00,44.63,44.64,44.55,44.59,26619.0,37.0467,37.055,36.9803,37.0135,26619.0
2018-03-27 12:25:00,44.58,44.58,44.5,44.52,45053.0,37.0052,37.0052,36.9388,36.9554,45053.0
2018-03-27 12:30:00,44.51,44.51,44.37,44.45,50444.0,36.9471,36.9471,36.8309,36.8973,50444.0
2018-03-27 12:35:00,44.45,44.49,44.39,44.42,40173.0,36.8973,36.9305,36.8475,36.8724,40173.0
2018-03-27 12:40:00,44.42,44.49,44.38,44.45,25230.0,36.8724,36.9305,36.8392,36.8973,25230.0
2018-03-27 12:45:00,44.45,44.56,44.44,44.51,34895.0,36.8973,36.9886,36.889,36.9471,34895.0
2018-03-27 12:50:00,44.52,44.52,44.42,44.49,27092.0,36.9554,36.9554,36.8724,36.9305,27092.0
2018-03-27 12:55:00,44.5,44.57,44.47,44.55,30082.0,36.9388,36.9969,36.9139,36.9803,30082.0
2018-03-27 13:00:00,44.56,44.6,44.54,44.58,29378.0,36.9886,37.0218,36.972,37.0052,29378.0
2018-03-27 13:05:00,44.58,44.62,44.57,44.61,34793.0,37.0052,37.0384,36.9969,37.0301,34793.0
2018-03-27 13:10:00,44.6,44.64,44.56,44.63,32810.0,37.0218,37.055,36.9886,37.0467,32810.0
2018-03-27 13:15:00,44.64,44.68,44.63,44.64,17691.0,37.055,37.0882,37.0467,37.055,17691.0
2018-03-27 13:20:00,44.64,44.66,44.55,44.55,40483.0,37.055,37.0716,36.9803,36.9803,40483.0
2018-03-27 13:25:00,44.55,44.61,44.55,44.57,27188.0,36.9803,37.0301,36.9803,36.9969,27188.0
2018-03-27 13:30:00,44.56,44.59,44.53,44.57,43394.0,36.9886,37.0135,36.9637,36.9969,43394.0
2018-03-27 13:35:00,44.57,44.57,44.51,44.52,47431.0,36.9969,36.9969,36.9471,36.9554,47431.0
2018-03-27 13:40:00,44.51,44.58,44.48,44.57,29990.0,36.9471,37.0052,36.9222,36.9969,29990.0
2018-03-27 13:45:00,44.58,44.59,44.5,44.5,42985.0,37.0052,37.0135,36.9388,36.9388,42985.0
2018-03-27 13:50:00,44.5,44.5,44.42,44.47,92425.0,36.9388,36.9388,36.8724,36.9139,92425.0
2018-03-27 13:55:00,44.47,44.56,44.44,44.55,57416.0,36.9139,36.9886,36.889,36.9803,57416.0
2018-03-27 14:00:00,44.55,44.55,44.3,44.32,52640.0,36.9803,36.9803,36.7727,36.7893,52640.0
2018-03-27 14:05:00,44.33,44.35,44.28,44.28,44546.0,36.7976,36.8142,36.7561,36.7561,44546.0
2018-03-27 14:10:00,44.27,44.35,44.25,44.33,62130.0,36.7478,36.8142,36.7312,36.7976,62130.0
2018-03-27 14:15:00,44.33,44.35,44.32,44.33,72773.0,36.7976,36.8142,36.7893,36.7976,72773.0
2018-03-27 14:20:00,44.34,44.34,44.23,44.24,56779.0,36.8059,36.8059,36.7146,36.7229,56779.0
2018-03-27 14:25:00,44.25,44.25,44.09,44.11,63826.0,36.7312,36.7312,36.5984,36.615,63826.0
2018-03-27 14:30:00,44.11,44.16,44.06,44.15,67988.0,36.615,36.6565,36.5735,36.6482,67988.0
2018-03-27 14:35:00,44.15,44.19,44.12,44.18,45221.0,36.6482,36.6814,36.6233,36.6731,45221.0
2018-03-27 14:40:00,44.17,44.23,44.16,44.16,51764.0,36.6648,36.7146,36.6565,36.6565,51764.0
2018-03-27 14:45:00,44.16,44.16,44.02,44.05,52239.0,36.6565,36.6565,36.5403,36.5652,52239.0
2018-03-27 14:50:00,44.06,44.14,44.04,44.04,54643.0,36.5735,36.6399,36.5569,36.5569,54643.0
2018-03-27 14:55:00,44.04,44.05,43.91,43.93,75742.0,36.5569,36.5652,36.449,36.4656,75742.0
2018-03-27 15:00:00,43.94,43.94,43.8,43.8,86048.0,36.4739,36.4739,36.3577,36.3577,86048.0
2018-03-27 15:05:00,43.83,43.83,43.58,43.69,131080.0,36.3826,36.3826,36.1751,36.2664,131080.0
2018-03-27 15:10:00,43.7,43.72,43.58,43.63,120036.0,36.2747,36.2913,36.1751,36.2166,120036.0
2018-03-27 15:15:00,43.62,43.77,43.62,43.69,64482.0,36.2083,36.3328,36.2083,36.2664,64482.0
2018-03-27 15:20:00,43.67,43.68,43.55,43.57,65265.0,36.2498,36.2581,36.1502,36.1668,65265.0
2018-03-27 15:25:00,43.57,43.57,43.44,43.45,86599.0,36.1668,36.1668,36.0589,36.0672,86599.0
2018-03-27 15:30:00,43.44,43.46,43.14,43.28,177443.0,36.0589,36.0755,35.8098,35.9261,177443.0
2018-03-27 15:35:00,43.27,43.39,43.27,43.36,152677.0,35.9178,36.0174,35.9178,35.9925,152677.0
2018-03-27 15:40:00,43.36,43.37,43.23,43.23,142701.0,35.9925,36.0008,35.8846,35.8846,142701.0
2018-03-27 15:45:00,43.23,43.24,43.12,43.18,203224.0,35.8846,35.8929,35.7932,35.8431,203224.0
2018-03-27 15:50:00,43.19,43.44,43.18,43.29,308849.0,35.8514,36.0589,35.8431,35.9344,308849.0
2018-03-27 15:55:00,43.29,43.36,43.22,43.3,523805.0,35.9344,35.9925,35.8763,35.9427,523805.0
2018-03-28 09:30:00,42.98,43.17,42.9,43.0,357592.0,35.677,35.8348,35.6106,35.6936,357592.0
2018-03-28 09:35:00,43.0,43.05,42.8,42.8,126425.0,35.6936,35.7351,35.5276,35.5276,126425.0
2018-03-28 09:40:00,42.8,42.82,42.69,42.77,218669.0,35.5276,35.5442,35.4363,35.5027,218669.0
2018-03-28 09:45:00,42.77,43.0,42.69,43.0,107984.0,35.5027,35.6936,35.4363,35.6936,107984.0
2018-03-28 09:50:00,43.0,43.1,42.89,43.03,114121.0,35.6936,35.7766,35.6023,35.7185,114121.0
2018-03-28 09:55:00,43.03,43.05,42.93,43.0,126505.0,35.7185,35.7351,35.6355,35.6936,126505.0
2018-03-28 10:00:00,43.0,43.17,42.96,43.12,156005.0,35.6936,35.8348,35.6604,35.7932,156005.0
2018-03-28 10:05:00,43.12,43.17,43.02,43.1,35713.0,35.7932,35.8348,35.7102,35.7766,35713.0
2018-03-28 10:10:00,43.09,43.09,42.87,42.92,113362.0,35.7683,35.7683,35.5857,35.6272,113362.0
2018-03-28 10:15:00,42.91,42.98,42.87,42.91,80240.0,35.6189,35.677,35.5857,35.6189,80240.0
2018-03-28 10:20:00,42.91,42.99,42.9,42.9,61486.0,35.6189,35.6853,35.6106,35.6106,61486.0
2018-03-28 10:25:00,42.9,42.95,42.83,42.91,54085.0,35.6106,35.6521,35.5525,35.6189,54085.0
2018-03-28 10:30:00,42.91,42.99,42.9,42.92,54470.0,35.6189,35.6853,35.6106,35.6272,54470.0
2018-03-28 10:35:00,42.91,42.94,42.83,42.93,64208.0,35.6189,35.6438,35.5525,35.6355,64208.0
2018-03-28 10:40:00,42.92,42.92,42.7,42.77,95649.0,35.6272,35.6272,35.4446,35.5027,95649.0
2018-03-28 10:45:00,42.76,42.76,42.6,42.68,72335.0,35.4944,35.4944,35.3616,35.428,72335.0
2018-03-28 10:50:00,42.68,42.88,42.65,42.87,93248.0,35.428,35.594,35.4031,35.5857,93248.0
2018-03-28 10:55:00,42.87,42.96,42.83,42.96,104598.0,35.5857,35.6604,35.5525,35.6604,104598.0
2018-03-28 11:00:00,42.96,43.01,42.9,42.91,64429.0,35.6604,35.7019,35.6106,35.6189,64429.0
2018-03-28 11:05:00,42.94,43.01,42.91,42.94,93902.0,35.6438,35.7019,35.6189,35.6438,93902.0
2018-03-28 11:10:00,42.95,43.0,42.86,42.87,57697.0,35.6521,35.6936,35.5774,35.5857,57697.0
2018-03-28 11:15:00,42.87,42.96,42.84,42.91,150982.0,35.5857,35.6604,35.5608,35.6189,150982.0
2018-03-28 11:20:00,42.9,42.9,42.75,42.77,100348.0,35.6106,35.6106,35.4861,35.5027,100348.0
2018-03-28 11:25:00,42.77,42.84,42.73,42.73,82265.0,35.5027,35.5608,35.4695,35.4695,82265.0
2018-03-28 11:30:00,42.73,42.78,42.68,42.76,57272.0,35.4695,35.511,35.428,35.4944,57272.0
2018-03-28 11:35:00,42.76,42.83,42.76,42.77,79958.0,35.4944,35.5525,35.4944,35.5027,79958.0
2018-03-28 11:40:00,42.78,42.91,42.77,42.89,61705.0,35.511,35.6189,35.5027,35.6023,61705.0
2018-03-28 11:45:00,42.9,42.92,42.82,42.85,46706.0,35.6106,35.6272,35.5442,35.5691,46706.0
2018-03-28 11:50:00,42.85,42.85,42.7,42.71,60754.0,35.5691,35.5691,35.4446,35.4529,60754.0
2018-03-28 11:55:00,42.71,42.84,42.71,42.75,127588.0,35.4529,35.5608,35.4529,35.4861,127588.0
2018-03-28 12:00:00,42.76,42.84,42.67,42.68,101779.0,35.4944,35.5608,35.4197,35.428,101779.0
2018-03-28 12:05:00,42.69,42.77,42.68,42.75,73461.0,35.4363,35.5027,35.428,35.4861,73461.0
2018-03-28 12:10:00,42.76,43.03,42.76,43.03,111763.0,35.4944,35.7185,35.4944,35.7185,111763.0
2018-03-28 12:15:00,43.03,43.11,42.97,43.05,89501.0,35.7185,35.7849,35.6687,35.7351,89501.0
2018-03-28 12:20:00,43.05,43.1,42.98,42.98,80753.0,35.7351,35.7766,35.677,35.677,80753.0
2018-03-28 12:25:00,42.98,43.0,42.85,42.87,55477.0,35.677,35.6936,35.5691,35.5857,55477.0
2018-03-28 12:30:00,42.87,42.91,42.83,42.89,30054.0,35.5857,35.6189,35.5525,35.6023,30054.0
2018-03-28 12:35:00,42.89,42.94,42.88,42.92,72106.0,35.6023,35.6438,35.594,35.6272,72106.0
2018-03-28 12:40:00,42.93,42.99,42.9,42.91,62608.0,35.6355,35.6853,35.6106,35.6189,62608.0
2018-03-28 12:45:00,42.9,42.91,42.8,42.83,48270.0,35.6106,35.6189,35.5276,35.5525,48270.0
2018-03-28 12:50:00,42.83,42.85,42.77,42.77,43538.0,35.5525,35.5691,35.5027,35.5027,43538.0
2018-03-28 12:55:00,42.77,42.77,42.51,42.52,219369.0,35.5027,35.5027,35.2869,35.2952,219369.0
2018-03-28 13:00:00,42.52,42.53,42.43,42.51,172078.0,35.2952,35.3035,35.2205,35.2869,172078.0
2018-03-28 13:05:00,42.51,42.63,42.5,42.63,174180.0,35.2869,35.3865,35.2786,35.3865,174180.0
2018-03-28 13:10:00,42.63,42.66,42.56,42.63,51003.0,35.3865,35.4114,35.3284,35.3865,51003.0
2018-03-28 13:15:00,42.62,42.63,42.5,42.54,54792.0,35.3782,35.3865,35.2786,35.3118,54792.0
2018-03-28 13:20:00,42.54,42.66,42.53,42.59,118747.0,35.3118,35.4114,35.3035,35.3533,118747.0
2018-03-28 13:25:00,42.59,42.61,42.54,42.61,92367.0,35.3533,35.3699,35.3118,35.3699,92367.0
2018-03-28 13:30:00,42.62,42.68,42.57,42.68,200197.0,35.3782,35.428,35.3367,35.428,200197.0
2018-03-28 13:35:00,42.67,42.75,42.65,42.74,39656.0,35.4197,35.4861,35.4031,35.4778,39656.0
2018-03-28 13:40:00,42.74,42.77,42.66,42.76,32537.0,35.4778,35.5027,35.4114,35.4944,32537.0
2018-03-28 13:45:00,42.75,42.86,42.75,42.83,52373.0,35.4861,35.5774,35.4861,35.5525,52373.0
2018-03-28 13:50:00,42.82,42.82,42.74,42.78,49871.0,35.5442,35.5442,35.4778,35.511,49871.0
2018-03-28 13:55:00,42.79,42.81,42.75,42.76,34888.0,35.5193,35.5359,35.4861,35.4944,34888.0
2018-03-28 14:00:00,42.77,42.81,42.65,42.73,90387.0,35.5027,35.5359,35.4031,35.4695,90387.0
2018-03-28 14:05:00,42.73,42.77,42.7,42.74,90786.0,35.4695,35.5027,35.4446,35.4778,90786.0
2018-03-28 14:10:00,42.73,42.77,42.69,42.72,48218.0,35.4695,35.5027,35.4363,35.4612,48218.0
2018-03-28 14:15:00,42.72,42.81,42.71,42.77,63419.0,35.4612,35.5359,35.4529,35.5027,63419.0
2018-03-28 14:20:00,42.78,42.83,42.7,42.7,49864.0,35.511,35.5525,35.4446,35.4446,49864.0
2018-03-28 14:25:00,42.7,42.72,42.61,42.63,75374.0,35.4446,35.4612,35.3699,35.3865,75374.0
2018-03-28 14:30:00,42.63,42.71,42.61,42.7,96066.0,35.3865,35.4529,35.3699,35.4446,96066.0
2018-03-28 14:35:00,42.7,42.74,42.65,42.72,130882.0,35.4446,35.4778,35.4031,35.4612,130882.0
2018-03-28 14:40:00,42.73,42.77,42.61,42.64,103531.0,35.4695,35.5027,35.3699,35.3948,103531.0
2018-03-28 14:45:00,42.64,42.68,42.61,42.67,41406.0,35.3948,35.428,35.3699,35.4197,41406.0
2018-03-28 14:50:00,42.66,42.75,42.65,42.71,53986.0,35.4114,35.4861,35.4031,35.4529,53986.0
2018-03-28 14:55:00,42.71,42.72,42.61,42.63,61732.0,35.4529,35.4612,35.3699,35.3865,61732.0
2018-03-28 15:00:00,42.62,42.66,42.54,42.57,92619.0,35.3782,35.4114,35.3118,35.3367,92619.0
2018-03-28 15:05:00,42.57,42.62,42.54,42.56,120257.0,35.3367,35.3782,35.3118,35.3284,120257.0
2018-03-28 15:10:00,42.55,42.66,42.55,42.65,96771.0,35.3201,35.4114,35.3201,35.4031,96771.0
2018-03-28 15:15:00,42.65,42.71,42.57,42.61,117946.0,35.4031,35.4529,35.3367,35.3699,117946.0
2018-03-28 15:20:00,42.61,42.73,42.56,42.72,93938.0,35.3699,35.4695,35.3284,35.4612,93938.0
2018-03-28 15:25:00,42.72,42.76,42.63,42.74,76969.0,35.4612,35.4944,35.3865,35.4778,76969.0
2018-03-28 15:30:00,42.74,42.81,42.71,42.72,92853.0,35.4778,35.5359,35.4529,35.4612,92853.0
2018-03-28 15:35:00,42.73,42.89,42.71,42.85,119199.0,35.4695,35.6023,35.4529,35.5691,119199.0
2018-03-28 15:40:00,42.84,42.86,42.71,42.72,115857.0,35.5608,35.5774,35.4529,35.4612,115857.0
2018-03-28 15:45:00,42.72,42.83,42.72,42.81,158956.0,35.4612,35.5525,35.4612,35.5359,158956.0
2018-03-28 15:50:00,42.81,42.83,42.71,42.72,171492.0,35.5359,35.5525,35.4529,35.4612,171492.0
2018-03-28 15:55:00,42.73,42.76,42.68,42.68,667851.0,35.4695,35.4944,35.428,35.428,667851.0
2018-03-29 09:30:00,43.0,43.18,42.96,43.13,158365.0,35.6936,35.8431,35.6604,35.8015,158365.0
2018-03-29 09:35:00,43.14,43.22,43.12,43.14,105609.0,35.8098,35.8763,35.7932,35.8098,105609.0
2018-03-29 09:40:00,43.14,43.31,43.1,43.3,177380.0,35.8098,35.951,35.7766,35.9427,177380.0
2018-03-29 09:45:00,43.3,43.3,43.16,43.19,75711.0,35.9427,35.9427,35.8264,35.8514,75711.0
2018-03-29 09:50:00,43.19,43.19,43.09,43.11,152765.0,35.8514,35.8514,35.7683,35.7849,152765.0
2018-03-29 09:55:00,43.11,43.13,43.05,43.11,101320.0,35.7849,35.8015,35.7351,35.7849,101320.0
2018-03-29 10:00:00,43.11,43.21,43.08,43.18,99879.0,35.7849,35.868,35.76,35.8431,99879.0
2018-03-29 10:05:00,43.19,43.21,43.15,43.18,73168.0,35.8514,35.868,35.8181,35.8431,73168.0
2018-03-29 10:10:00,43.18,43.29,43.16,43.27,106452.0,35.8431,35.9344,35.8264,35.9178,106452.0
2018-03-29 10:15:00,43.27,43.27,43.2,43.25,31892.0,35.9178,35.9178,35.8597,35.9012,31892.0
2018-03-29 10:20:00,43.26,43.3,43.2,43.29,78156.0,35.9095,35.9427,35.8597,35.9344,78156.0
2018-03-29 10:25:00,43.28,43.3,43.25,43.28,46803.0,35.9261,35.9427,35.9012,35.9261,46803.0
2018-03-29 10:30:00,43.28,43.29,43.22,43.24,125735.0,35.9261,35.9344,35.8763,35.8929,125735.0
2018-03-29 10:35:00,43.25,43.36,43.24,43.34,87246.0,35.9012,35.9925,35.8929,35.9759,87246.0
2018-03-29 10:40:00,43.35,43.36,43.31,43.32,139278.0,35.9842,35.9925,35.951,35.9593,139278.0
2018-03-29 10:45:00,43.33,43.35,43.29,43.34,61906.0,35.9676,35.9842,35.9344,35.9759,61906.0
2018-03-29 10:50:00,43.34,43.44,43.31,43.42,90669.0,35.9759,36.0589,35.951,36.0423,90669.0
2018-03-29 10:55:00,43.43,43.46,43.41,43.45,88395.0,36.0506,36.0755,36.034,36.0672,88395.0
2018-03-29 11:00:00,43.45,43.5,43.44,43.46,97955.0,36.0672,36.1087,36.0589,36.0755,97955.0
2018-03-29 11:05:00,43.46,43.53,43.45,43.48,98005.0,36.0755,36.1336,36.0672,36.0921,98005.0
2018-03-29 11:10:00,43.47,43.48,43.32,43.33,60994.0,36.0838,36.0921,35.9593,35.9676,60994.0
2018-03-29 11:15:00,43.33,43.35,43.27,43.29,54498.0,35.9676,35.9842,35.9178,35.9344,54498.0
2018-03-29 11:20:00,43.28,43.29,43.22,43.23,51105.0,35.9261,35.9344,35.8763,35.8846,51105.0
2018-03-29 11:25:00,43.24,43.26,43.2,43.25,67896.0,35.8929,35.9095,35.8597,35.9012,67896.0
2018-03-29 11:30:00,43.25,43.26,43.18,43.24,52396.0,35.9012,35.9095,35.8431,35.8929,52396.0
2018-03-29 11:35:00,43.24,43.24,43.19,43.21,40636.0,35.8929,35.8929,35.8514,35.868,40636.0
2018-03-29 11:40:00,43.21,43.29,43.2,43.28,41117.0,35.868,35.9344,35.8597,35.9261,41117.0
2018-03-29 11:45:00,43.28,43.32,43.26,43.3,37613.0,35.9261,35.9593,35.9095,35.9427,37613.0
2018-03-29 11:50:00,43.3,43.32,43.26,43.26,31344.0,35.9427,35.9593,35.9095,35.9095,31344.0
2018-03-29 11:55:00,43.26,43.33,43.26,43.33,36989.0,35.9095,35.9676,35.9095,35.9676,36989.0
2018-03-29 12:00:00,43.33,43.35,43.2,43.22,36176.0,35.9676,35.9842,35.8597,35.8763,36176.0
2018-03-29 12:05:00,43.21,43.21,43.15,43.18,50103.0,35.868,35.868,35.8181,35.8431,50103.0
2018-03-29 12:10:00,43.18,43.25,43.16,43.22,36881.0,35.8431,35.9012,35.8264,35.8763,36881.0
2018-03-29 12:15:00,43.21,43.24,43.19,43.23,35755.0,35.868,35.8929,35.8514,35.8846,35755.0
2018-03-29 12:20:00,43.23,43.23,43.18,43.2,28506.0,35.8846,35.8846,35.8431,35.8597,28506.0
2018-03-29 12:25:00,43.2,43.28,43.19,43.28,43370.0,35.8597,35.9261,35.8514,35.9261,43370.0
2018-03-29 12:30:00,43.27,43.28,43.21,43.22,22995.0,35.9178,35.9261,35.868,35.8763,22995.0
2018-03-29 12:35:00,43.22,43.26,43.22,43.25,29088.0,35.8763,35.9095,35.8763,35.9012,29088.0
2018-03-29 12:40:00,43.25,43.25,43.18,43.21,36874.0,35.9012,35.9012,35.8431,35.868,36874.0
2018-03-29 12:45:00,43.21,43.22,43.19,43.21,23396.0,35.868,35.8763,35.8514,35.868,23396.0
2018-03-29 12:50:00,43.22,43.35,43.2,43.32,34475.0,35.8763,35.9842,35.8597,35.9593,34475.0
2018-03-29 12:55:00,43.32,43.35,43.29,43.31,55071.0,35.9593,35.9842,35.9344,35.951,55071.0
2018-03-29 13:00:00,43.32,43.35,43.26,43.27,60309.0,35.9593,35.9842,35.9095,35.9178,60309.0
2018-03-29 13:05:00,43.26,43.28,43.23,43.26,22463.0,35.9095,35.9261,35.8846,35.9095,22463.0
2018-03-29 13:10:00,43.25,43.31,43.23,43.29,43975.0,35.9012,35.951,35.8846,35.9344,43975.0
2018-03-29 13:15:00,43.29,43.31,43.26,43.3,29546.0,35.9344,35.951,35.9095,35.9427,29546.0
2018-03-29 13:20:00,43.31,43.35,43.29,43.34,54678.0,35.951,35.9842,35.9344,35.9759,54678.0
2018-03-29 13:25:00,43.34,43.38,43.31,43.38,39341.0,35.9759,36.0091,35.951,36.0091,39341.0
2018-03-29 13:30:00,43.38,43.44,43.35,43.41,39997.0,36.0091,36.0589,35.9842,36.034,39997.0
2018-03-29 13:35:00,43.42,43.45,43.39,43.41,19770.0,36.0423,36.0672,36.0174,36.034,19770.0
2018-03-29 13:40:00,43.41,43.47,43.4,43.46,19822.0,36.034,36.0838,36.0257,36.0755,19822.0
2018-03-29 13:45:00,43.47,43.52,43.44,43.5,34954.0,36.0838,36.1253,36.0589,36.1087,34954.0
2018-03-29 13:50:00,43.51,43.53,43.47,43.5,53645.0,36.117,36.1336,36.0838,36.1087,53645.0
2018-03-29 13:55:00,43.5,43.58,43.49,43.52,90492.0,36.1087,36.1751,36.1004,36.1253,90492.0
2018-03-29 14:00:00,43.52,43.53,43.48,43.53,24259.0,36.1253,36.1336,36.0921,36.1336,24259.0
2018-03-29 14:05:00,43.53,43.6,43.53,43.57,33766.0,36.1336,36.1917,36.1336,36.1668,33766.0
2018-03-29 14:10:00,43.58,43.63,43.56,43.56,61354.0,36.1751,36.2166,36.1585,36.1585,61354.0
2018-03-29 14:15:00,43.57,43.57,43.5,43.54,27743.0,36.1668,36.1668,36.1087,36.1419,27743.0
2018-03-29 14:20:00,43.54,43.58,43.51,43.51,89696.0,36.1419,36.1751,36.117,36.117,89696.0
2018-03-29 14:25:00,43.51,43.61,43.51,43.61,47850.0,36.117,36.2,36.117,36.2,47850.0
2018-03-29 14:30:00,43.6,43.69,43.58,43.67,69359.0,36.1917,36.2664,36.1751,36.2498,69359.0
2018-03-29 14:35:00,43.68,43.72,43.66,43.71,41577.0,36.2581,36.2913,36.2415,36.283,41577.0
2018-03-29 14:40:00,43.71,43.73,43.67,43.71,72064.0,36.283,36.2996,36.2498,36.283,72064.0
2018-03-29 14:45:00,43.72,43.78,43.7,43.77,55839.0,36.2913,36.3411,36.2747,36.3328,55839.0
2018-03-29 14:50:00,43.78,43.81,43.75,43.81,45630.0,36.3411,36.366,36.3162,36.366,45630.0
2018-03-29 14:55:00,43.81,43.84,43.79,43.79,61164.0,36.366,36.3909,36.3494,36.3494,61164.0
2018-03-29 15:00:00,43.79,43.88,43.76,43.88,44344.0,36.3494,36.4241,36.3245,36.4241,44344.0
2018-03-29 15:05:00,43.88,43.92,43.87,43.9,63120.0,36.4241,36.4573,36.4158,36.4407,63120.0
2018-03-29 15:10:00,43.89,43.91,43.83,43.83,78350.0,36.4324,36.449,36.3826,36.3826,78350.0
2018-03-29 15:15:00,43.83,43.85,43.8,43.82,59690.0,36.3826,36.3992,36.3577,36.3743,59690.0
2018-03-29 15:20:00,43.83,43.84,43.73,43.74,72309.0,36.3826,36.3909,36.2996,36.3079,72309.0
2018-03-29 15:25:00,43.73,43.74,43.67,43.7,75180.0,36.2996,36.3079,36.2498,36.2747,75180.0
2018-03-29 15:30:00,43.7,43.7,43.57,43.64,111871.0,36.2747,36.2747,36.1668,36.2249,111871.0
2018-03-29 15:35:00,43.64,43.7,43.61,43.69,98943.0,36.2249,36.2747,36.2,36.2664,98943.0
2018-03-29 15:40:00,43.69,43.74,43.67,43.69,120031.0,36.2664,36.3079,36.2498,36.2664,120031.0
2018-03-29 15:45:00,43.69,43.84,43.69,43.83,173813.0,36.2664,36.3909,36.2664,36.3826,173813.0
2018-03-29 15:50:00,43.83,43.84,43.72,43.73,157689.0,36.3826,36.3909,36.2913,36.2996,157689.0
2018-03-29 15:55:00,43.73,43.77,43.69,43.76,366813.0,36.2996,36.3328,36.2664,36.3245,366813.0
2018-04-02 09:30:00,43.34,43.48,43.29,43.48,74449.0,35.9759,36.0921,35.9344,36.0921,74449.0
2018-04-02 09:35:00,43.49,43.59,43.49,43.51,66072.0,36.1004,36.1834,36.1004,36.117,66072.0
2018-04-02 09:40:00,43.5,43.52,43.39,43.41,118132.0,36.1087,36.1253,36.0174,36.034,118132.0
2018-04-02 09:45:00,43.41,43.42,43.24,43.26,71127.0,36.034,36.0423,35.8929,35.9095,71127.0
2018-04-02 09:50:00,43.25,43.27,43.16,43.16,53387.0,35.9012,35.9178,35.8264,35.8264,53387.0
2018-04-02 09:55:00,43.16,43.21,43.15,43.18,79169.0,35.8264,35.868,35.8181,35.8431,79169.0
2018-04-02 10:00:00,43.18,43.18,43.04,43.1,48772.0,35.8431,35.8431,35.7268,35.7766,48772.0
2018-04-02 10:05:00,43.11,43.16,43.08,43.15,30806.0,35.7849,35.8264,35.76,35.8181,30806.0
2018-04-02 10:10:00,43.15,43.21,43.04,43.04,38323.0,35.8181,35.868,35.7268,35.7268,38323.0
2018-04-02 10:15:00,43.05,43.11,43.04,43.06,50618.0,35.7351,35.7849,35.7268,35.7434,50618.0
2018-04-02 10:20:00,43.07,43.11,43.01,43.11,40353.0,35.7517,35.7849,35.7019,35.7849,40353.0
2018-04-02 10:25:00,43.11,43.11,42.98,43.0,37321.0,35.7849,35.7849,35.677,35.6936,37321.0
2018-04-02 10:30:00,42.99,43.0,42.92,42.92,38039.0,35.6853,35.6936,35.6272,35.6272,38039.0
2018-04-02 10:35:00,42.92,42.98,42.89,42.97,50073.0,35.6272,35.677,35.6023,35.6687,50073.0
2018-04-02 10:40:00,42.98,43.05,42.96,42.98,43856.0,35.677,35.7351,35.6604,35.677,43856.0
2018-04-02 10:45:00,42.97,42.99,42.92,42.98,38437.0,35.6687,35.6853,35.6272,35.677,38437.0
2018-04-02 10:50:00,42.97,43.0,42.88,42.89,55919.0,35.6687,35.6936,35.594,35.6023,55919.0
2018-04-02 10:55:00,42.89,42.92,42.78,42.79,57470.0,35.6023,35.6272,35.511,35.5193,57470.0
2018-04-02 11:00:00,42.79,42.81,42.73,42.78,64319.0,35.5193,35.5359,35.4695,35.511,64319.0
2018-04-02 11:05:00,42.78,42.78,42.71,42.77,75551.0,35.511,35.511,35.4529,35.5027,75551.0
2018-04-02 11:10:00,42.77,42.82,42.75,42.78,48226.0,35.5027,35.5442,35.4861,35.511,48226.0
2018-04-02 11:15:00,42.77,42.83,42.74,42.82,60921.0,35.5027,35.5525,35.4778,35.5442,60921.0
2018-04-02 11:20:00,42.82,42.86,42.76,42.81,40973.0,35.5442,35.5774,35.4944,35.5359,40973.0
2018-04-02 11:25:00,42.8,42.82,42.74,42.82,46495.0,35.5276,35.5442,35.4778,35.5442,46495.0
2018-04-02 11:30:00,42.82,42.83,42.75,42.8,79971.0,35.5442,35.5525,35.4861,35.5276,79971.0
2018-04-02 11:35:00,42.81,42.81,42.67,42.7,178075.0,35.5359,35.5359,35.4197,35.4446,178075.0
2018-04-02 11:40:00,42.71,42.71,42.6,42.65,60753.0,35.4529,35.4529,35.3616,35.4031,60753.0
2018-04-02 11:45:00,42.65,42.71,42.6,42.67,43879.0,35.4031,35.4529,35.3616,35.4197,43879.0
2018-04-02 11:50:00,42.67,42.7,42.6,42.68,40467.0,35.4197,35.4446,35.3616,35.428,40467.0
2018-04-02 11:55:00,42.67,42.71,42.6,42.61,42441.0,35.4197,35.4529,35.3616,35.3699,42441.0
2018-04-02 12:00:00,42.6,42.69,42.58,42.68,59774.0,35.3616,35.4363,35.345,35.428,59774.0
2018-04-02 12:05:00,42.68,42.68,42.58,42.63,67181.0,35.428,35.428,35.345,35.3865,67181.0
2018-04-02 12:10:00,42.63,42.68,42.55,42.65,40051.0,35.3865,35.428,35.3201,35.4031,40051.0
2018-04-02 12:15:00,42.65,42.74,42.61,42.72,38896.0,35.4031,35.4778,35.3699,35.4612,38896.0
2018-04-02 12:20:00,42.71,42.73,42.67,42.69,25113.0,35.4529,35.4695,35.4197,35.4363,25113.0
2018-04-02 12:25:00,42.68,42.74,42.64,42.71,26676.0,35.428,35.4778,35.3948,35.4529,26676.0
2018-04-02 12:30:00,42.71,42.82,42.71,42.8,27782.0,35.4529,35.5442,35.4529,35.5276,27782.0
2018-04-02 12:35:00,42.81,42.86,42.78,42.78,19008.0,35.5359,35.5774,35.511,35.511,19008.0
2018-04-02 12:40:00,42.78,42.91,42.75,42.89,38919.0,35.511,35.6189,35.4861,35.6023,38919.0
2018-04-02 12:45:00,42.88,42.93,42.86,42.91,22699.0,35.594,35.6355,35.5774,35.6189,22699.0
2018-04-02 12:50:00,42.9,42.9,42.79,42.81,22473.0,35.6106,35.6106,35.5193,35.5359,22473.0
2018-04-02 12:55:00,42.82,42.86,42.75,42.84,18361.0,35.5442,35.5774,35.4861,35.5608,18361.0
2018-04-02 13:00:00,42.84,42.87,42.76,42.78,23461.0,35.5608,35.5857,35.4944,35.511,23461.0
2018-04-02 13:05:00,42.77,42.82,42.72,42.72,37163.0,35.5027,35.5442,35.4612,35.4612,37163.0
2018-04-02 13:10:00,42.73,42.75,42.67,42.68,38751.0,35.4695,35.4861,35.4197,35.428,38751.0
2018-04-02 13:15:00,42.68,42.7,42.64,42.64,42748.0,35.428,35.4446,35.3948,35.3948,42748.0
2018-04-02 13:20:00,42.64,42.66,42.59,42.59,25043.0,35.3948,35.4114,35.3533,35.3533,25043.0
2018-04-02 13:25:00,42.6,42.61,42.52,42.52,24723.0,35.3616,35.3699,35.2952,35.2952,24723.0
2018-04-02 13:30:00,42.52,42.6,42.51,42.6,37417.0,35.2952,35.3616,35.2869,35.3616,37417.0
2018-04-02 13:35:00,42.61,42.64,42.57,42.58,21701.0,35.3699,35.3948,35.3367,35.345,21701.0
2018-04-02 13:40:00,42.58,42.58,42.49,42.51,98340.0,35.345,35.345,35.2703,35.2869,98340.0
2018-04-02 13:45:00,42.5,42.58,42.46,42.58,132327.0,35.2786,35.345,35.2454,35.345,132327.0
2018-04-02 13:50:00,42.59,42.69,42.58,42.69,109618.0,35.3533,35.4363,35.345,35.4363,109618.0
2018-04-02 13:55:00,42.69,42.7,42.61,42.64,102663.0,35.4363,35.4446,35.3699,35.3948,102663.0
2018-04-02 14:00:00,42.62,42.62,42.5,42.54,71468.0,35.3782,35.3782,35.2786,35.3118,71468.0
2018-04-02 14:05:00,42.54,42.54,42.45,42.51,124006.0,35.3118,35.3118,35.2371,35.2869,124006.0
2018-04-02 14:10:00,42.51,42.52,42.43,42.5,79270.0,35.2869,35.2952,35.2205,35.2786,79270.0
2018-04-02 14:15:00,42.5,42.57,42.49,42.53,63681.0,35.2786,35.3367,35.2703,35.3035,63681.0
2018-04-02 14:20:00,42.54,42.62,42.54,42.56,62414.0,35.3118,35.3782,35.3118,35.3284,62414.0
2018-04-02 14:25:00,42.57,42.57,42.5,42.54,70572.0,35.3367,35.3367,35.2786,35.3118,70572.0
2018-04-02 14:30:00,42.53,42.62,42.51,42.59,211795.0,35.3035,35.3782,35.2869,35.3533,211795.0
2018-04-02 14:35:00,42.58,42.61,42.45,42.49,151875.0,35.345,35.3699,35.2371,35.2703,151875.0
2018-04-02 14:40:00,42.5,42.5,42.42,42.46,86175.0,35.2786,35.2786,35.2122,35.2454,86175.0
2018-04-02 14:45:00,42.46,42.53,42.44,42.52,59908.0,35.2454,35.3035,35.2288,35.2952,59908.0
2018-04-02 14:50:00,42.52,42.65,42.52,42.64,71769.0,35.2952,35.4031,35.2952,35.3948,71769.0
2018-04-02 14:55:00,42.63,42.64,42.56,42.63,77930.0,35.3865,35.3948,35.3284,35.3865,77930.0
2018-04-02 15:00:00,42.62,42.63,42.53,42.58,38669.0,35.3782,35.3865,35.3035,35.345,38669.0
2018-04-02 15:05:00,42.57,42.6,42.54,42.58,40888.0,35.3367,35.3616,35.3118,35.345,40888.0
2018-04-02 15:10:00,42.57,42.71,42.55,42.7,44944.0,35.3367,35.4529,35.3201,35.4446,44944.0
2018-04-02 15:15:00,42.7,42.74,42.69,42.73,85457.0,35.4446,35.4778,35.4363,35.4695,85457.0
2018-04-02 15:20:00,42.75,42.76,42.58,42.59,61241.0,35.4861,35.4944,35.345,35.3533,61241.0
2018-04-02 15:25:00,42.59,42.59,42.55,42.57,93024.0,35.3533,35.3533,35.3201,35.3367,93024.0
2018-04-02 15:30:00,42.58,42.61,42.44,42.44,98582.0,35.345,35.3699,35.2288,35.2288,98582.0
2018-04-02 15:35:00,42.45,42.52,42.45,42.47,82900.0,35.2371,35.2952,35.2371,35.2537,82900.0
2018-04-02 15:40:00,42.46,42.52,42.43,42.51,99405.0,35.2454,35.2952,35.2205,35.2869,99405.0
2018-04-02 15:45:00,42.5,42.61,42.48,42.56,188625.0,35.2786,35.3699,35.262,35.3284,188625.0
2018-04-02 15:50:00,42.56,42.67,42.56,42.63,155784.0,35.3284,35.4197,35.3284,35.3865,155784.0
2018-04-02 15:55:00,42.63,42.63,42.49,42.5,379089.0,35.3865,35.3865,35.2703,35.2786,379089.0
2018-04-03 09:30:00,44.27,44.28,43.46,43.65,408166.0,36.7478,36.7561,36.0755,36.2332,408166.0
2018-04-03 09:35:00,43.65,43.74,43.6,43.68,163947.0,36.2332,36.3079,36.1917,36.2581,163947.0
2018-04-03 09:40:00,43.68,43.75,43.62,43.62,93507.0,36.2581,36.3162,36.2083,36.2083,93507.0
2018-04-03 09:45:00,43.62,43.65,43.52,43.53,81164.0,36.2083,36.2332,36.1253,36.1336,81164.0
2018-04-03 09:50:00,43.53,43.53,43.37,43.4,90004.0,36.1336,36.1336,36.0008,36.0257,90004.0
2018-04-03 09:55:00,43.4,43.42,43.29,43.36,56555.0,36.0257,36.0423,35.9344,35.9925,56555.0
2018-04-03 10:00:00,43.37,43.4,43.31,43.4,49958.0,36.0008,36.0257,35.951,36.0257,49958.0
2018-04-03 10:05:00,43.4,43.4,43.25,43.31,70470.0,36.0257,36.0257,35.9012,35.951,70470.0
2018-04-03 10:10:00,43.3,43.31,43.23,43.29,40940.0,35.9427,35.951,35.8846,35.9344,40940.0
2018-04-03 10:15:00,43.28,43.3,43.17,43.18,57473.0,35.9261,35.9427,35.8348,35.8431,57473.0
2018-04-03 10:20:00,43.17,43.24,43.15,43.21,66850.0,35.8348,35.8929,35.8181,35.868,66850.0
2018-04-03 10:25:00,43.21,43.36,43.2,43.36,53946.0,35.868,35.9925,35.8597,35.9925,53946.0
2018-04-03 10:30:00,43.36,43.49,43.35,43.49,105418.0,35.9925,36.1004,35.9842,36.1004,105418.0
2018-04-03 10:35:00,43.49,43.5,43.39,43.4,64356.0,36.1004,36.1087,36.0174,36.0257,64356.0
2018-04-03 10:40:00,43.4,43.51,43.4,43.5,63887.0,36.0257,36.117,36.0257,36.1087,63887.0
2018-04-03 10:45:00,43.49,43.58,43.47,43.53,48034.0,36.1004,36.1751,36.0838,36.1336,48034.0
2018-04-03 10:50:00,43.52,43.57,43.5,43.51,43318.0,36.1253,36.1668,36.1087,36.117,43318.0
2018-04-03 10:55:00,43.51,43.65,43.5,43.61,51346.0,36.117,36.2332,36.1087,36.2,51346.0
2018-04-03 11:00:00,43.61,43.7,43.61,43.63,54939.0,36.2,36.2747,36.2,36.2166,54939.0
2018-04-03 11:05:00,43.63,43.7,43.6,43.66,44215.0,36.2166,36.2747,36.1917,36.2415,44215.0
2018-04-03 11:10:00,43.66,43.67,43.56,43.61,71084.0,36.2415,36.2498,36.1585,36.2,71084.0
2018-04-03 11:15:00,43.61,43.67,43.57,43.63,45180.0,36.2,36.2498,36.1668,36.2166,45180.0
2018-04-03 11:20:00,43.62,43.63,43.53,43.55,24205.0,36.2083,36.2166,36.1336,36.1502,24205.0
2018-04-03 11:25:00,43.54,43.63,43.54,43.58,34887.0,36.1419,36.2166,36.1419,36.1751,34887.0
2018-04-03 11:30:00,43.58,43.6,43.47,43.51,33312.0,36.1751,36.1917,36.0838,36.117,33312.0
2018-04-03 11:35:00,43.52,43.54,43.43,43.45,34976.0,36.1253,36.1419,36.0506,36.0672,34976.0
2018-04-03 11:40:00,43.46,43.48,43.41,43.44,33060.0,36.0755,36.0921,36.034,36.0589,33060.0
2018-04-03 11:45:00,43.44,43.51,43.41,43.41,28563.0,36.0589,36.117,36.034,36.034,28563.0
2018-04-03 11:50:00,43.41,43.41,43.34,43.39,34879.0,36.034,36.034,35.9759,36.0174,34879.0
2018-04-03 11:55:00,43.39,43.41,43.31,43.32,36547.0,36.0174,36.034,35.951,35.9593,36547.0
2018-04-03 12:00:00,43.32,43.4,43.32,43.4,31415.0,35.9593,36.0257,35.9593,36.0257,31415.0
2018-04-03 12:05:00,43.41,43.47,43.4,43.46,40106.0,36.034,36.0838,36.0257,36.0755,40106.0
2018-04-03 12:10:00,43.46,43.47,43.41,43.41,89538.0,36.0755,36.0838,36.034,36.034,89538.0
2018-04-03 12:15:00,43.41,43.46,43.35,43.38,33153.0,36.034,36.0755,35.9842,36.0091,33153.0
2018-04-03 12:20:00,43.39,43.41,43.31,43.35,30703.0,36.0174,36.034,35.951,35.9842,30703.0
2018-04-03 12:25:00,43.35,43.37,43.31,43.33,59258.0,35.9842,36.0008,35.951,35.9676,59258.0
2018-04-03 12:30:00,43.32,43.39,43.28,43.37,63353.0,35.9593,36.0174,35.9261,36.0008,63353.0
2018-04-03 12:35:00,43.37,43.4,43.34,43.35,44004.0,36.0008,36.0257,35.9759,35.9842,44004.0
2018-04-03 12:40:00,43.36,43.45,43.35,43.43,30082.0,35.9925,36.0672,35.9842,36.0506,30082.0
2018-04-03 12:45:00,43.44,43.46,43.37,43.38,13399.0,36.0589,36.0755,36.0008,36.0091,13399.0
2018-04-03 12:50:00,43.39,43.43,43.37,43.38,20735.0,36.0174,36.0506,36.0008,36.0091,20735.0
2018-04-03 12:55:00,43.38,43.49,43.37,43.48,64287.0,36.0091,36.1004,36.0008,36.0921,64287.0
2018-04-03 13:00:00,43.48,43.49,43.4,43.44,26905.0,36.0921,36.1004,36.0257,36.0589,26905.0
2018-04-03 13:05:00,43.45,43.5,43.45,43.47,28792.0,36.0672,36.1087,36.0672,36.0838,28792.0
2018-04-03 13:10:00,43.47,43.5,43.41,43.43,30750.0,36.0838,36.1087,36.034,36.0506,30750.0
2018-04-03 13:15:00,43.42,43.48,43.41,43.48,22665.0,36.0423,36.0921,36.034,36.0921,22665.0
2018-04-03 13:20:00,43.49,43.55,43.49,43.53,44807.0,36.1004,36.1502,36.1004,36.1336,44807.0
2018-04-03 13:25:00,43.52,43.58,43.49,43.51,31542.0,36.1253,36.1751,36.1004,36.117,31542.0
2018-04-03 13:30:00,43.51,43.54,43.48,43.48,37480.0,36.117,36.1419,36.0921,36.0921,37480.0
2018-04-03 13:35:00,43.49,43.49,43.43,43.44,21261.0,36.1004,36.1004,36.0506,36.0589,21261.0
2018-04-03 13:40:00,43.43,43.44,43.42,43.43,30318.0,36.0506,36.0589,36.0423,36.0506,30318.0
2018-04-03 13:45:00,43.42,43.44,43.35,43.35,21440.0,36.0423,36.0589,35.9842,35.9842,21440.0
2018-04-03 13:50:00,43.35,43.41,43.34,43.41,31611.0,35.9842,36.034,35.9759,36.034,31611.0
2018-04-03 13:55:00,43.41,43.46,43.39,43.41,36311.0,36.034,36.0755,36.0174,36.034,36311.0
2018-04-03 14:00:00,43.4,43.42,43.35,43.39,37664.0,36.0257,36.0423,35.9842,36.0174,37664.0
2018-04-03 14:05:00,43.39,43.39,43.31,43.35,31527.0,36.0174,36.0174,35.951,35.9842,31527.0
2018-04-03 14:10:00,43.35,43.35,43.3,43.31,27476.0,35.9842,35.9842,35.9427,35.951,27476.0
2018-04-03 14:15:00,43.3,43.3,43.21,43.23,54202.0,35.9427,35.9427,35.868,35.8846,54202.0
2018-04-03 14:20:00,43.23,43.24,43.2,43.22,50777.0,35.8846,35.8929,35.8597,35.8763,50777.0
2018-04-03 14:25:00,43.23,43.23,43.11,43.15,68627.0,35.8846,35.8846,35.7849,35.8181,68627.0
2018-04-03 14:30:00,43.15,43.15,43.07,43.08,64528.0,35.8181,35.8181,35.7517,35.76,64528.0
2018-04-03 14:35:00,43.07,43.11,43.05,43.1,135617.0,35.7517,35.7849,35.7351,35.7766,135617.0
2018-04-03 14:40:00,43.1,43.12,43.03,43.04,124071.0,35.7766,35.7932,35.7185,35.7268,124071.0
2018-04-03 14:45:00,43.04,43.3,43.03,43.25,133893.0,35.7268,35.9427,35.7185,35.9012,133893.0
2018-04-03 14:50:00,43.25,43.25,43.16,43.19,80394.0,35.9012,35.9012,35.8264,35.8514,80394.0
2018-04-03 14:55:00,43.2,43.37,43.19,43.29,134730.0,35.8597,36.0008,35.8514,35.9344,134730.0
2018-04-03 15:00:00,43.28,43.48,43.26,43.43,66410.0,35.9261,36.0921,35.9095,36.0506,66410.0
2018-04-03 15:05:00,43.44,43.56,43.41,43.52,83382.0,36.0589,36.1585,36.034,36.1253,83382.0
2018-04-03 15:10:00,43.51,43.58,43.38,43.41,77933.0,36.117,36.1751,36.0091,36.034,77933.0
2018-04-03 15:15:00,43.42,43.54,43.37,43.52,65674.0,36.0423,36.1419,36.0008,36.1253,65674.0
2018-04-03 15:20:00,43.53,43.57,43.48,43.51,54319.0,36.1336,36.1668,36.0921,36.117,54319.0
2018-04-03 15:25:00,43.52,43.55,43.48,43.54,56209.0,36.1253,36.1502,36.0921,36.1419,56209.0
2018-04-03 15:30:00,43.54,43.55,43.43,43.45,59286.0,36.1419,36.1502,36.0506,36.0672,59286.0
2018-04-03 15:35:00,43.45,43.46,43.38,43.46,70083.0,36.0672,36.0755,36.0091,36.0755,70083.0
2018-04-03 15:40:00,43.46,43.5,43.41,43.41,172328.0,36.0755,36.1087,36.034,36.034,172328.0
2018-04-03 15:45:00,43.41,43.5,43.33,43.36,225805.0,36.034,36.1087,35.9676,35.9925,225805.0
2018-04-03 15:50:00,43.35,43.41,43.34,43.38,203386.0,35.9842,36.034,35.9759,36.0091,203386.0
2018-04-03 15:55:00,43.38,43.5,43.37,43.49,275380.0,36.0091,36.1087,36.0008,36.1004,275380.0
2018-04-04 09:30:00,42.37,42.68,42.35,42.68,252711.0,35.1707,35.428,35.1541,35.428,252711.0
2018-04-04 09:35:00,42.67,42.75,42.63,42.65,83040.0,35.4197,35.4861,35.3865,35.4031,83040.0
2018-04-04 09:40:00,42.65,42.66,42.56,42.57,170030.0,35.4031,35.4114,35.3284,35.3367,170030.0
2018-04-04 09:45:00,42.57,42.57,42.47,42.48,75343.0,35.3367,35.3367,35.2537,35.262,75343.0
2018-04-04 09:50:00,42.47,42.56,42.42,42.56,65932.0,35.2537,35.3284,35.2122,35.3284,65932.0
2018-04-04 09:55:00,42.57,42.61,42.52,42.59,41141.0,35.3367,35.3699,35.2952,35.3533,41141.0
2018-04-04 10:00:00,42.59,42.59,42.5,42.59,29004.0,35.3533,35.3533,35.2786,35.3533,29004.0
2018-04-04 10:05:00,42.59,42.65,42.52,42.56,58523.0,35.3533,35.4031,35.2952,35.3284,58523.0
2018-04-04 10:10:00,42.55,42.69,42.55,42.66,42820.0,35.3201,35.4363,35.3201,35.4114,42820.0
2018-04-04 10:15:00,42.65,42.7,42.61,42.66,48507.0,35.4031,35.4446,35.3699,35.4114,48507.0
2018-04-04 10:20:00,42.66,42.68,42.59,42.64,42403.0,35.4114,35.428,35.3533,35.3948,42403.0
2018-04-04 10:25:00,42.64,42.72,42.63,42.68,61274.0,35.3948,35.4612,35.3865,35.428,61274.0
2018-04-04 10:30:00,42.68,42.71,42.6,42.61,22673.0,35.428,35.4529,35.3616,35.3699,22673.0
2018-04-04 10:35:00,42.62,42.66,42.58,42.65,32058.0,35.3782,35.4114,35.345,35.4031,32058.0
2018-04-04 10:40:00,42.65,42.68,42.63,42.66,19478.0,35.4031,35.428,35.3865,35.4114,19478.0
2018-04-04 10:45:00,42.66,42.84,42.64,42.84,23712.0,35.4114,35.5608,35.3948,35.5608,23712.0
2018-04-04 10:50:00,42.85,42.86,42.79,42.81,28426.0,35.5691,35.5774,35.5193,35.5359,28426.0
2018-04-04 10:55:00,42.83,42.92,42.83,42.92,34648.0,35.5525,35.6272,35.5525,35.6272,34648.0
2018-04-04 11:00:00,42.92,42.92,42.83,42.84,31289.0,35.6272,35.6272,35.5525,35.5608,31289.0
2018-04-04 11:05:00,42.84,42.85,42.78,42.82,28048.0,35.5608,35.5691,35.511,35.5442,28048.0
2018-04-04 11:10:00,42.81,42.88,42.81,42.82,30300.0,35.5359,35.594,35.5359,35.5442,30300.0
2018-04-04 11:15:00,42.82,42.92,42.82,42.91,52176.0,35.5442,35.6272,35.5442,35.6189,52176.0
2018-04-04 11:20:00,42.91,43.11,42.91,43.11,49625.0,35.6189,35.7849,35.6189,35.7849,49625.0
2018-04-04 11:25:00,43.11,43.15,43.08,43.12,95771.0,35.7849,35.8181,35.76,35.7932,95771.0
2018-04-04 11:30:00,43.11,43.22,43.09,43.15,56311.0,35.7849,35.8763,35.7683,35.8181,56311.0
2018-04-04 11:35:00,43.15,43.19,43.1,43.13,26794.0,35.8181,35.8514,35.7766,35.8015,26794.0
2018-04-04 11:40:00,43.13,43.17,43.04,43.06,64365.0,35.8015,35.8348,35.7268,35.7434,64365.0
2018-04-04 11:45:00,43.06,43.15,43.04,43.13,40212.0,35.7434,35.8181,35.7268,35.8015,40212.0
2018-04-04 11:50:00,43.12,43.12,43.05,43.08,24057.0,35.7932,35.7932,35.7351,35.76,24057.0
2018-04-04 11:55:00,43.08,43.18,43.08,43.18,23327.0,35.76,35.8431,35.76,35.8431,23327.0
2018-04-04 12:00:00,43.17,43.19,43.12,43.16,23873.0,35.8348,35.8514,35.7932,35.8264,23873.0
2018-04-04 12:05:00,43.14,43.22,43.13,43.21,42891.0,35.8098,35.8763,35.8015,35.868,42891.0
2018-04-04 12:10:00,43.22,43.34,43.22,43.3,70233.0,35.8763,35.9759,35.8763,35.9427,70233.0
2018-04-04 12:15:00,43.29,43.29,43.23,43.26,36509.0,35.9344,35.9344,35.8846,35.9095,36509.0
2018-04-04 12:20:00,43.26,43.36,43.23,43.34,38275.0,35.9095,35.9925,35.8846,35.9759,38275.0
2018-04-04 12:25:00,43.34,43.37,43.3,43.32,24940.0,35.9759,36.0008,35.9427,35.9593,24940.0
2018-04-04 12:30:00,43.33,43.35,43.24,43.27,92428.0,35.9676,35.9842,35.8929,35.9178,92428.0
2018-04-04 12:35:00,43.27,43.35,43.25,43.25,111636.0,35.9178,35.9842,35.9012,35.9012,111636.0
2018-04-04 12:40:00,43.26,43.28,43.2,43.28,72380.0,35.9095,35.9261,35.8597,35.9261,72380.0
2018-04-04 12:45:00,43.28,43.34,43.23,43.23,23999.0,35.9261,35.9759,35.8846,35.8846,23999.0
2018-04-04 12:50:00,43.22,43.23,43.14,43.17,26748.0,35.8763,35.8846,35.8098,35.8348,26748.0
2018-04-04 12:55:00,43.16,43.2,43.16,43.17,20832.0,35.8264,35.8597,35.8264,35.8348,20832.0
2018-04-04 13:00:00,43.18,43.2,43.12,43.14,23526.0,35.8431,35.8597,35.7932,35.8098,23526.0
2018-04-04 13:05:00,43.14,43.19,43.11,43.12,23094.0,35.8098,35.8514,35.7849,35.7932,23094.0
2018-04-04 13:10:00,43.12,43.15,43.08,43.14,24216.0,35.7932,35.8181,35.76,35.8098,24216.0
2018-04-04 13:15:00,43.14,43.18,43.13,43.14,25022.0,35.8098,35.8431,35.8015,35.8098,25022.0
2018-04-04 13:20:00,43.14,43.16,43.06,43.1,39403.0,35.8098,35.8264,35.7434,35.7766,39403.0
2018-04-04 13:25:00,43.11,43.14,43.04,43.13,30771.0,35.7849,35.8098,35.7268,35.8015,30771.0
2018-04-04 13:30:00,43.13,43.13,43.09,43.1,20161.0,35.8015,35.8015,35.7683,35.7766,20161.0
2018-04-04 13:35:00,43.1,43.18,43.1,43.17,28419.0,35.7766,35.8431,35.7766,35.8348,28419.0
2018-04-04 13:40:00,43.18,43.2,43.17,43.2,28712.0,35.8431,35.8597,35.8348,35.8597,28712.0
2018-04-04 13:45:00,43.2,43.2,43.13,43.15,48800.0,35.8597,35.8597,35.8015,35.8181,48800.0
2018-04-04 13:50:00,43.14,43.16,43.11,43.14,28650.0,35.8098,35.8264,35.7849,35.8098,28650.0
2018-04-04 13:55:00,43.14,43.18,43.14,43.18,32041.0,35.8098,35.8431,35.8098,35.8431,32041.0
2018-04-04 14:00:00,43.18,43.23,43.16,43.23,31189.0,35.8431,35.8846,35.8264,35.8846,31189.0
2018-04-04 14:05:00,43.23,43.3,43.23,43.26,47854.0,35.8846,35.9427,35.8846,35.9095,47854.0
2018-04-04 14:10:00,43.27,43.37,43.27,43.36,32671.0,35.9178,36.0008,35.9178,35.9925,32671.0
2018-04-04 14:15:00,43.37,43.48,43.35,43.47,68601.0,36.0008,36.0921,35.9842,36.0838,68601.0
2018-04-04 14:20:00,43.48,43.51,43.45,43.47,48068.0,36.0921,36.117,36.0672,36.0838,48068.0
2018-04-04 14:25:00,43.47,43.54,43.44,43.54,37983.0,36.0838,36.1419,36.0589,36.1419,37983.0
2018-04-04 14:30:00,43.54,43.57,43.47,43.55,54772.0,36.1419,36.1668,36.0838,36.1502,54772.0
2018-04-04 14:35:00,43.55,43.58,43.54,43.57,363110.0,36.1502,36.1751,36.1419,36.1668,363110.0
2018-04-04 14:40:00,43.57,43.71,43.53,43.69,120111.0,36.1668,36.283,36.1336,36.2664,120111.0
2018-04-04 14:45:00,43.7,43.72,43.63,43.65,31716.0,36.2747,36.2913,36.2166,36.2332,31716.0
2018-04-04 14:50:00,43.66,43.7,43.61,43.61,37905.0,36.2415,36.2747,36.2,36.2,37905.0
2018-04-04 14:55:00,43.62,43.65,43.59,43.64,46015.0,36.2083,36.2332,36.1834,36.2249,46015.0
2018-04-04 15:00:00,43.64,43.74,43.64,43.73,58775.0,36.2249,36.3079,36.2249,36.2996,58775.0
2018-04-04 15:05:00,43.73,43.76,43.69,43.73,42295.0,36.2996,36.3245,36.2664,36.2996,42295.0
2018-04-04 15:10:00,43.73,43.73,43.64,43.64,27650.0,36.2996,36.2996,36.2249,36.2249,27650.0
2018-04-04 15:15:00,43.64,43.66,43.58,43.59,25293.0,36.2249,36.2415,36.1751,36.1834,25293.0
2018-04-04 15:20:00,43.59,43.76,43.59,43.75,59561.0,36.1834,36.3245,36.1834,36.3162,59561.0
2018-04-04 15:25:00,43.75,43.8,43.73,43.78,50273.0,36.3162,36.3577,36.2996,36.3411,50273.0
2018-04-04 15:30:00,43.79,43.83,43.75,43.77,58022.0,36.3494,36.3826,36.3162,36.3328,58022.0
2018-04-04 15:35:00,43.77,43.86,43.76,43.84,96577.0,36.3328,36.4075,36.3245,36.3909,96577.0
2018-04-04 15:40:00,43.84,43.85,43.79,43.8,52094.0,36.3909,36.3992,36.3494,36.3577,52094.0
2018-04-04 15:45:00,43.81,43.84,43.77,43.82,99538.0,36.366,36.3909,36.3328,36.3743,99538.0
2018-04-04 15:50:00,43.83,43.84,43.83,43.84,104147.0,36.3826,36.3909,36.3826,36.3909,104147.0
2018-04-04 15:55:00,43.84,43.94,43.84,43.93,435683.0,36.3909,36.4739,36.3909,36.4656,435683.0
2018-04-05 09:30:00,44.03,44.22,44.02,44.22,170150.0,36.5486,36.7063,36.5403,36.7063,170150.0
2018-04-05 09:35:00,44.22,44.22,44.1,44.13,179774.0,36.7063,36.7063,36.6067,36.6316,179774.0
2018-04-05 09:40:00,44.13,44.23,44.11,44.2,150530.0,36.6316,36.7146,36.615,36.6897,150530.0
2018-04-05 09:45:00,44.19,44.2,43.92,43.94,170080.0,36.6814,36.6897,36.4573,36.4739,170080.0
2018-04-05 09:50:00,43.94,43.99,43.89,43.98,116568.0,36.4739,36.5154,36.4324,36.5071,116568.0
2018-04-05 09:55:00,43.98,44.05,43.94,43.99,98870.0,36.5071,36.5652,36.4739,36.5154,98870.0
2018-04-05 10:00:00,44.0,44.01,43.88,43.9,104729.0,36.5237,36.532,36.4241,36.4407,104729.0
2018-04-05 10:05:00,43.9,43.99,43.88,43.89,101640.0,36.4407,36.5154,36.4241,36.4324,101640.0
2018-04-05 10:10:00,43.89,43.92,43.83,43.88,88350.0,36.4324,36.4573,36.3826,36.4241,88350.0
2018-04-05 10:15:00,43.88,43.89,43.77,43.78,90179.0,36.4241,36.4324,36.3328,36.3411,90179.0
2018-04-05 10:20:00,43.78,43.8,43.74,43.78,86690.0,36.3411,36.3577,36.3079,36.3411,86690.0
2018-04-05 10:25:00,43.77,43.78,43.67,43.72,57273.0,36.3328,36.3411,36.2498,36.2913,57273.0
2018-04-05 10:30:00,43.72,43.8,43.68,43.69,81143.0,36.2913,36.3577,36.2581,36.2664,81143.0
2018-04-05 10:35:00,43.7,43.75,43.65,43.68,71083.0,36.2747,36.3162,36.2332,36.2581,71083.0
2018-04-05 10:40:00,43.68,43.69,43.62,43.69,74815.0,36.2581,36.2664,36.2083,36.2664,74815.0
2018-04-05 10:45:00,43.68,43.7,43.61,43.64,59263.0,36.2581,36.2747,36.2,36.2249,59263.0
2018-04-05 10:50:00,43.65,43.66,43.6,43.66,48768.0,36.2332,36.2415,36.1917,36.2415,48768.0
2018-04-05 10:55:00,43.66,43.71,43.63,43.64,61631.0,36.2415,36.283,36.2166,36.2249,61631.0
2018-04-05 11:00:00,43.64,43.72,43.64,43.68,110232.0,36.2249,36.2913,36.2249,36.2581,110232.0
2018-04-05 11:05:00,43.68,43.8,43.68,43.77,55287.0,36.2581,36.3577,36.2581,36.3328,55287.0
2018-04-05 11:10:00,43.77,43.82,43.76,43.77,56757.0,36.3328,36.3743,36.3245,36.3328,56757.0
2018-04-05 11:15:00,43.77,43.77,43.7,43.73,56329.0,36.3328,36.3328,36.2747,36.2996,56329.0
2018-04-05 11:20:00,43.73,43.79,43.72,43.76,44957.0,36.2996,36.3494,36.2913,36.3245,44957.0
2018-04-05 11:25:00,43.76,43.78,43.7,43.71,61560.0,36.3245,36.3411,36.2747,36.283,61560.0
2018-04-05 11:30:00,43.7,43.73,43.67,43.71,129694.0,36.2747,36.2996,36.2498,36.283,129694.0
2018-04-05 11:35:00,43.71,43.79,43.7,43.76,57588.0,36.283,36.3494,36.2747,36.3245,57588.0
2018-04-05 11:40:00,43.76,43.78,43.72,43.75,32746.0,36.3245,36.3411,36.2913,36.3162,32746.0
2018-04-05 11:45:00,43.75,43.76,43.72,43.73,55552.0,36.3162,36.3245,36.2913,36.2996,55552.0
2018-04-05 11:50:00,43.73,43.74,43.69,43.71,35671.0,36.2996,36.3079,36.2664,36.283,35671.0
2018-04-05 11:55:00,43.71,43.77,43.69,43.77,43300.0,36.283,36.3328,36.2664,36.3328,43300.0
2018-04-05 12:00:00,43.77,43.77,43.69,43.69,36618.0,36.3328,36.3328,36.2664,36.2664,36618.0
2018-04-05 12:05:00,43.69,43.7,43.63,43.64,59971.0,36.2664,36.2747,36.2166,36.2249,59971.0
2018-04-05 12:10:00,43.65,43.65,43.53,43.54,47677.0,36.2332,36.2332,36.1336,36.1419,47677.0
2018-04-05 12:15:00,43.53,43.54,43.44,43.5,101242.0,36.1336,36.1419,36.0589,36.1087,101242.0
2018-04-05 12:20:00,43.5,43.52,43.42,43.45,44594.0,36.1087,36.1253,36.0423,36.0672,44594.0
2018-04-05 12:25:00,43.45,43.51,43.44,43.49,61434.0,36.0672,36.117,36.0589,36.1004,61434.0
2018-04-05 12:30:00,43.49,43.5,43.4,43.46,43435.0,36.1004,36.1087,36.0257,36.0755,43435.0
2018-04-05 12:35:00,43.45,43.51,43.4,43.51,47222.0,36.0672,36.117,36.0257,36.117,47222.0
2018-04-05 12:40:00,43.51,43.51,43.42,43.43,32985.0,36.117,36.117,36.0423,36.0506,32985.0
2018-04-05 12:45:00,43.44,43.53,43.43,43.51,40231.0,36.0589,36.1336,36.0506,36.117,40231.0
2018-04-05 12:50:00,43.52,43.53,43.48,43.5,29718.0,36.1253,36.1336,36.0921,36.1087,29718.0
2018-04-05 12:55:00,43.51,43.55,43.5,43.55,29539.0,36.117,36.1502,36.1087,36.1502,29539.0
2018-04-05 13:00:00,43.55,43.6,43.54,43.58,26788.0,36.1502,36.1917,36.1419,36.1751,26788.0
2018-04-05 13:05:00,43.57,43.59,43.53,43.55,26568.0,36.1668,36.1834,36.1336,36.1502,26568.0
2018-04-05 13:10:00,43.55,43.55,43.47,43.49,26137.0,36.1502,36.1502,36.0838,36.1004,26137.0
2018-04-05 13:15:00,43.48,43.49,43.32,43.34,73650.0,36.0921,36.1004,35.9593,35.9759,73650.0
2018-04-05 13:20:00,43.34,43.35,43.21,43.27,66714.0,35.9759,35.9842,35.868,35.9178,66714.0
2018-04-05 13:25:00,43.27,43.31,43.25,43.3,29945.0,35.9178,35.951,35.9012,35.9427,29945.0
2018-04-05 13:30:00,43.3,43.4,43.27,43.39,53149.0,35.9427,36.0257,35.9178,36.0174,53149.0
2018-04-05 13:35:00,43.39,43.4,43.29,43.29,36583.0,36.0174,36.0257,35.9344,35.9344,36583.0
2018-04-05 13:40:00,43.29,43.29,43.13,43.18,62405.0,35.9344,35.9344,35.8015,35.8431,62405.0
2018-04-05 13:45:00,43.18,43.31,43.18,43.3,38326.0,35.8431,35.951,35.8431,35.9427,38326.0
2018-04-05 13:50:00,43.3,43.38,43.28,43.32,40479.0,35.9427,36.0091,35.9261,35.9593,40479.0
2018-04-05 13:55:00,43.32,43.35,43.28,43.33,41236.0,35.9593,35.9842,35.9261,35.9676,41236.0
2018-04-05 14:00:00,43.33,43.39,43.31,43.39,55129.0,35.9676,36.0174,35.951,36.0174,55129.0
2018-04-05 14:05:00,43.39,43.39,43.27,43.28,38952.0,36.0174,36.0174,35.9178,35.9261,38952.0
2018-04-05 14:10:00,43.28,43.33,43.27,43.27,52108.0,35.9261,35.9676,35.9178,35.9178,52108.0
2018-04-05 14:15:00,43.29,43.35,43.27,43.32,41839.0,35.9344,35.9842,35.9178,35.9593,41839.0
2018-04-05 14:20:00,43.33,43.34,43.25,43.25,49911.0,35.9676,35.9759,35.9012,35.9012,49911.0
2018-04-05 14:25:00,43.24,43.27,43.22,43.24,49143.0,35.8929,35.9178,35.8763,35.8929,49143.0
2018-04-05 14:30:00,43.25,43.33,43.23,43.32,46868.0,35.9012,35.9676,35.8846,35.9593,46868.0
2018-04-05 14:35:00,43.33,43.35,43.31,43.32,49625.0,35.9676,35.9842,35.951,35.9593,49625.0
2018-04-05 14:40:00,43.32,43.37,43.28,43.37,44597.0,35.9593,36.0008,35.9261,36.0008,44597.0
2018-04-05 14:45:00,43.37,43.43,43.37,43.4,39671.0,36.0008,36.0506,36.0008,36.0257,39671.0
2018-04-05 14:50:00,43.39,43.42,43.35,43.38,41135.0,36.0174,36.0423,35.9842,36.0091,41135.0
2018-04-05 14:55:00,43.37,43.38,43.34,43.37,32036.0,36.0008,36.0091,35.9759,36.0008,32036.0
2018-04-05 15:00:00,43.38,43.39,43.31,43.32,77964.0,36.0091,36.0174,35.951,35.9593,77964.0
2018-04-05 15:05:00,43.32,43.36,43.3,43.35,46783.0,35.9593,35.9925,35.9427,35.9842,46783.0
2018-04-05 15:10:00,43.36,43.4,43.34,43.36,168035.0,35.9925,36.0257,35.9759,35.9925,168035.0
2018-04-05 15:15:00,43.35,43.43,43.35,43.41,75103.0,35.9842,36.0506,35.9842,36.034,75103.0
2018-04-05 15:20:00,43.42,43.44,43.39,43.4,51821.0,36.0423,36.0589,36.0174,36.0257,51821.0
2018-04-05 15:25:00,43.39,43.4,43.34,43.38,49179.0,36.0174,36.0257,35.9759,36.0091,49179.0
2018-04-05 15:30:00,43.38,43.39,43.26,43.3,65514.0,36.0091,36.0174,35.9095,35.9427,65514.0
2018-04-05 15:35:00,43.3,43.33,43.26,43.27,70968.0,35.9427,35.9676,35.9095,35.9178,70968.0
2018-04-05 15:40:00,43.27,43.38,43.27,43.36,93725.0,35.9178,36.0091,35.9178,35.9925,93725.0
2018-04-05 15:45:00,43.36,43.45,43.35,43.45,118464.0,35.9925,36.0672,35.9842,36.0672,118464.0
2018-04-05 15:50:00,43.45,43.46,43.42,43.43,131593.0,36.0672,36.0755,36.0423,36.0506,131593.0
2018-04-05 15:55:00,43.43,43.43,43.31,43.32,323893.0,36.0506,36.0506,35.951,35.9593,323893.0
2018-04-06 09:30:00,42.88,43.07,42.88,43.0,139252.0,35.594,35.7517,35.594,35.6936,139252.0
2018-04-06 09:35:00,43.0,43.15,42.96,43.11,156772.0,35.6936,35.8181,35.6604,35.7849,156772.0
2018-04-06 09:40:00,43.1,43.11,43.04,43.1,74119.0,35.7766,35.7849,35.7268,35.7766,74119.0
2018-04-06 09:45:00,43.1,43.11,43.02,43.09,56189.0,35.7766,35.7849,35.7102,35.7683,56189.0
2018-04-06 09:50:00,43.09,43.17,43.05,43.14,106093.0,35.7683,35.8348,35.7351,35.8098,106093.0
2018-04-06 09:55:00,43.14,43.17,43.04,43.04,77690.0,35.8098,35.8348,35.7268,35.7268,77690.0
2018-04-06 10:00:00,43.05,43.06,42.96,42.98,69736.0,35.7351,35.7434,35.6604,35.677,69736.0
2018-04-06 10:05:00,42.98,42.99,42.9,42.96,83125.0,35.677,35.6853,35.6106,35.6604,83125.0
2018-04-06 10:10:00,42.96,43.01,42.93,42.98,22837.0,35.6604,35.7019,35.6355,35.677,22837.0
2018-04-06 10:15:00,42.99,43.0,42.95,43.0,117241.0,35.6853,35.6936,35.6521,35.6936,117241.0
2018-04-06 10:20:00,43.0,43.08,42.99,43.05,96143.0,35.6936,35.76,35.6853,35.7351,96143.0
2018-04-06 10:25:00,43.05,43.07,42.97,42.98,80218.0,35.7351,35.7517,35.6687,35.677,80218.0
2018-04-06 10:30:00,42.99,43.04,42.93,42.94,39980.0,35.6853,35.7268,35.6355,35.6438,39980.0
2018-04-06 10:35:00,42.94,42.96,42.89,42.93,23025.0,35.6438,35.6604,35.6023,35.6355,23025.0
2018-04-06 10:40:00,42.93,42.94,42.8,42.81,56950.0,35.6355,35.6438,35.5276,35.5359,56950.0
2018-04-06 10:45:00,42.81,42.82,42.75,42.81,47930.0,35.5359,35.5442,35.4861,35.5359,47930.0
2018-04-06 10:50:00,42.8,42.85,42.77,42.8,32656.0,35.5276,35.5691,35.5027,35.5276,32656.0
2018-04-06 10:55:00,42.81,42.87,42.77,42.8,27575.0,35.5359,35.5857,35.5027,35.5276,27575.0
2018-04-06 11:00:00,42.78,42.78,42.65,42.68,46467.0,35.511,35.511,35.4031,35.428,46467.0
2018-04-06 11:05:00,42.69,42.72,42.65,42.72,33389.0,35.4363,35.4612,35.4031,35.4612,33389.0
2018-04-06 11:10:00,42.72,42.78,42.7,42.73,29911.0,35.4612,35.511,35.4446,35.4695,29911.0
2018-04-06 11:15:00,42.73,42.78,42.7,42.77,41221.0,35.4695,35.511,35.4446,35.5027,41221.0
2018-04-06 11:20:00,42.77,42.81,42.69,42.7,29649.0,35.5027,35.5359,35.4363,35.4446,29649.0
2018-04-06 11:25:00,42.7,42.81,42.7,42.78,38740.0,35.4446,35.5359,35.4446,35.511,38740.0
2018-04-06 11:30:00,42.79,42.9,42.79,42.9,59736.0,35.5193,35.6106,35.5193,35.6106,59736.0
2018-04-06 11:35:00,42.9,42.97,42.87,42.97,43136.0,35.6106,35.6687,35.5857,35.6687,43136.0
2018-04-06 11:40:00,42.96,42.99,42.93,42.94,25414.0,35.6604,35.6853,35.6355,35.6438,25414.0
2018-04-06 11:45:00,42.95,42.96,42.89,42.91,24860.0,35.6521,35.6604,35.6023,35.6189,24860.0
2018-04-06 11:50:00,42.9,43.02,42.9,42.98,73685.0,35.6106,35.7102,35.6106,35.677,73685.0
2018-04-06 11:55:00,42.98,43.04,42.97,43.01,77621.0,35.677,35.7268,35.6687,35.7019,77621.0
2018-04-06 12:00:00,43.01,43.03,42.98,42.98,26683.0,35.7019,35.7185,35.677,35.677,26683.0
2018-04-06 12:05:00,42.98,43.03,42.96,42.98,55974.0,35.677,35.7185,35.6604,35.677,55974.0
2018-04-06 12:10:00,42.97,42.97,42.88,42.88,24524.0,35.6687,35.6687,35.594,35.594,24524.0
2018-04-06 12:15:00,42.88,42.9,42.84,42.84,49162.0,35.594,35.6106,35.5608,35.5608,49162.0
2018-04-06 12:20:00,42.83,42.86,42.81,42.84,20806.0,35.5525,35.5774,35.5359,35.5608,20806.0
2018-04-06 12:25:00,42.85,42.85,42.8,42.8,19756.0,35.5691,35.5691,35.5276,35.5276,19756.0
2018-04-06 12:30:00,42.8,42.86,42.78,42.83,12471.0,35.5276,35.5774,35.511,35.5525,12471.0
2018-04-06 12:35:00,42.83,42.89,42.83,42.86,16704.0,35.5525,35.6023,35.5525,35.5774,16704.0
2018-04-06 12:40:00,42.86,42.93,42.86,42.91,18988.0,35.5774,35.6355,35.5774,35.6189,18988.0
2018-04-06 12:45:00,42.91,42.92,42.87,42.89,22077.0,35.6189,35.6272,35.5857,35.6023,22077.0
2018-04-06 12:50:00,42.89,42.91,42.83,42.91,29783.0,35.6023,35.6189,35.5525,35.6189,29783.0
2018-04-06 12:55:00,42.91,42.93,42.88,42.91,22964.0,35.6189,35.6355,35.594,35.6189,22964.0
2018-04-06 13:00:00,42.91,42.92,42.84,42.84,31312.0,35.6189,35.6272,35.5608,35.5608,31312.0
2018-04-06 13:05:00,42.84,42.85,42.8,42.81,19752.0,35.5608,35.5691,35.5276,35.5359,19752.0
2018-04-06 13:10:00,42.81,42.83,42.77,42.81,22969.0,35.5359,35.5525,35.5027,35.5359,22969.0
2018-04-06 13:15:00,42.82,42.84,42.78,42.83,21059.0,35.5442,35.5608,35.511,35.5525,21059.0
2018-04-06 13:20:00,42.83,42.85,42.8,42.81,13109.0,35.5525,35.5691,35.5276,35.5359,13109.0
2018-04-06 13:25:00,42.81,42.88,42.8,42.86,15976.0,35.5359,35.594,35.5276,35.5774,15976.0
2018-04-06 13:30:00,42.86,42.89,42.78,42.78,14683.0,35.5774,35.6023,35.511,35.511,14683.0
2018-04-06 13:35:00,42.76,42.81,42.73,42.74,21795.0,35.4944,35.5359,35.4695,35.4778,21795.0
2018-04-06 13:40:00,42.73,42.75,42.68,42.72,32103.0,35.4695,35.4861,35.428,35.4612,32103.0
2018-04-06 13:45:00,42.72,42.73,42.61,42.61,23446.0,35.4612,35.4695,35.3699,35.3699,23446.0
2018-04-06 13:50:00,42.62,42.62,42.52,42.52,35801.0,35.3782,35.3782,35.2952,35.2952,35801.0
2018-04-06 13:55:00,42.52,42.58,42.52,42.52,47797.0,35.2952,35.345,35.2952,35.2952,47797.0
2018-04-06 14:00:00,42.51,42.53,42.45,42.48,125005.0,35.2869,35.3035,35.2371,35.262,125005.0
2018-04-06 14:05:00,42.48,42.52,42.43,42.49,36568.0,35.262,35.2952,35.2205,35.2703,36568.0
2018-04-06 14:10:00,42.5,42.61,42.5,42.6,29156.0,35.2786,35.3699,35.2786,35.3616,29156.0
2018-04-06 14:15:00,42.59,42.61,42.54,42.54,45601.0,35.3533,35.3699,35.3118,35.3118,45601.0
2018-04-06 14:20:00,42.55,42.63,42.54,42.59,63612.0,35.3201,35.3865,35.3118,35.3533,63612.0
2018-04-06 14:25:00,42.59,42.59,42.52,42.55,36146.0,35.3533,35.3533,35.2952,35.3201,36146.0
2018-04-06 14:30:00,42.55,42.6,42.46,42.47,51267.0,35.3201,35.3616,35.2454,35.2537,51267.0
2018-04-06 14:35:00,42.46,42.48,42.37,42.39,45914.0,35.2454,35.262,35.1707,35.1873,45914.0
2018-04-06 14:40:00,42.4,42.54,42.36,42.47,81305.0,35.1956,35.3118,35.1624,35.2537,81305.0
2018-04-06 14:45:00,42.48,42.51,42.44,42.47,27907.0,35.262,35.2869,35.2288,35.2537,27907.0
2018-04-06 14:50:00,42.46,42.47,42.36,42.4,39548.0,35.2454,35.2537,35.1624,35.1956,39548.0
2018-04-06 14:55:00,42.39,42.39,42.31,42.37,50271.0,35.1873,35.1873,35.1209,35.1707,50271.0
2018-04-06 15:00:00,42.37,42.47,42.29,42.3,81766.0,35.1707,35.2537,35.1043,35.1126,81766.0
2018-04-06 15:05:00,42.29,42.33,42.26,42.31,88948.0,35.1043,35.1375,35.0794,35.1209,88948.0
2018-04-06 15:10:00,42.31,42.41,42.28,42.41,70389.0,35.1209,35.2039,35.096,35.2039,70389.0
2018-04-06 15:15:00,42.41,42.5,42.41,42.41,72300.0,35.2039,35.2786,35.2039,35.2039,72300.0
2018-04-06 15:20:00,42.41,42.47,42.39,42.43,34272.0,35.2039,35.2537,35.1873,35.2205,34272.0
2018-04-06 15:25:00,42.43,42.43,42.33,42.35,39959.0,35.2205,35.2205,35.1375,35.1541,39959.0
2018-04-06 15:30:00,42.34,42.43,42.31,42.41,55161.0,35.1458,35.2205,35.1209,35.2039,55161.0
2018-04-06 15:35:00,42.41,42.46,42.37,42.45,60295.0,35.2039,35.2454,35.1707,35.2371,60295.0
2018-04-06 15:40:00,42.45,42.52,42.44,42.5,82184.0,35.2371,35.2952,35.2288,35.2786,82184.0
2018-04-06 15:45:00,42.49,42.51,42.39,42.4,88264.0,35.2703,35.2869,35.1873,35.1956,88264.0
2018-04-06 15:50:00,42.4,42.57,42.4,42.51,114660.0,35.1956,35.3367,35.1956,35.2869,114660.0
2018-04-06 15:55:00,42.5,42.51,42.4,42.42,316822.0,35.2786,35.2869,35.1956,35.2122,316822.0
2018-04-09 09:30:00,43.09,43.16,42.92,43.02,201889.0,35.7683,35.8264,35.6272,35.7102,201889.0
2018-04-09 09:35:00,43.02,43.02,42.91,42.95,59035.0,35.7102,35.7102,35.6189,35.6521,59035.0
2018-04-09 09:40:00,42.95,43.02,42.94,42.94,79258.0,35.6521,35.7102,35.6438,35.6438,79258.0
2018-04-09 09:45:00,42.94,43.15,42.94,43.13,114734.0,35.6438,35.8181,35.6438,35.8015,114734.0
2018-04-09 09:50:00,43.12,43.32,43.12,43.32,252894.0,35.7932,35.9593,35.7932,35.9593,252894.0
2018-04-09 09:55:00,43.32,43.42,43.29,43.36,194287.0,35.9593,36.0423,35.9344,35.9925,194287.0
2018-04-09 10:00:00,43.37,43.42,43.35,43.39,61770.0,36.0008,36.0423,35.9842,36.0174,61770.0
2018-04-09 10:05:00,43.4,43.49,43.39,43.44,138136.0,36.0257,36.1004,36.0174,36.0589,138136.0
2018-04-09 10:10:00,43.44,43.47,43.41,43.46,65590.0,36.0589,36.0838,36.034,36.0755,65590.0
2018-04-09 10:15:00,43.46,43.6,43.45,43.59,233010.0,36.0755,36.1917,36.0672,36.1834,233010.0
2018-04-09 10:20:00,43.59,43.6,43.45,43.48,342912.0,36.1834,36.1917,36.0672,36.0921,342912.0
2018-04-09 10:25:00,43.48,43.49,43.42,43.46,88469.0,36.0921,36.1004,36.0423,36.0755,88469.0
2018-04-09 10:30:00,43.46,43.54,43.46,43.54,73025.0,36.0755,36.1419,36.0755,36.1419,73025.0
2018-04-09 10:35:00,43.55,43.56,43.5,43.52,51576.0,36.1502,36.1585,36.1087,36.1253,51576.0
2018-04-09 10:40:00,43.52,43.6,43.51,43.57,64392.0,36.1253,36.1917,36.117,36.1668,64392.0
2018-04-09 10:45:00,43.57,43.69,43.57,43.69,67696.0,36.1668,36.2664,36.1668,36.2664,67696.0
2018-04-09 10:50:00,43.69,43.75,43.68,43.68,114512.0,36.2664,36.3162,36.2581,36.2581,114512.0
2018-04-09 10:55:00,43.69,43.73,43.68,43.72,74292.0,36.2664,36.2996,36.2581,36.2913,74292.0
2018-04-09 11:00:00,43.72,43.76,43.7,43.76,64319.0,36.2913,36.3245,36.2747,36.3245,64319.0
2018-04-09 11:05:00,43.75,43.76,43.7,43.73,61478.0,36.3162,36.3245,36.2747,36.2996,61478.0
2018-04-09 11:10:00,43.73,43.8,43.73,43.8,47092.0,36.2996,36.3577,36.2996,36.3577,47092.0
2018-04-09 11:15:00,43.8,43.86,43.8,43.81,57350.0,36.3577,36.4075,36.3577,36.366,57350.0
2018-04-09 11:20:00,43.82,43.83,43.74,43.76,82669.0,36.3743,36.3826,36.3079,36.3245,82669.0
2018-04-09 11:25:00,43.77,43.8,43.74,43.78,65467.0,36.3328,36.3577,36.3079,36.3411,65467.0
2018-04-09 11:30:00,43.77,43.89,43.77,43.85,47662.0,36.3328,36.4324,36.3328,36.3992,47662.0
2018-04-09 11:35:00,43.85,43.87,43.83,43.83,89809.0,36.3992,36.4158,36.3826,36.3826,89809.0
2018-04-09 11:40:00,43.84,43.88,43.83,43.86,45020.0,36.3909,36.4241,36.3826,36.4075,45020.0
2018-04-09 11:45:00,43.86,43.94,43.85,43.93,88485.0,36.4075,36.4739,36.3992,36.4656,88485.0
2018-04-09 11:50:00,43.93,43.96,43.92,43.93,66450.0,36.4656,36.4905,36.4573,36.4656,66450.0
2018-04-09 11:55:00,43.93,43.94,43.88,43.94,32238.0,36.4656,36.4739,36.4241,36.4739,32238.0
2018-04-09 12:00:00,43.93,43.94,43.88,43.91,24987.0,36.4656,36.4739,36.4241,36.449,24987.0
2018-04-09 12:05:00,43.91,44.02,43.89,44.02,69575.0,36.449,36.5403,36.4324,36.5403,69575.0
2018-04-09 12:10:00,44.02,44.03,43.99,44.02,42475.0,36.5403,36.5486,36.5154,36.5403,42475.0
2018-04-09 12:15:00,44.02,44.04,43.97,43.98,53890.0,36.5403,36.5569,36.4988,36.5071,53890.0
2018-04-09 12:20:00,43.98,43.98,43.85,43.88,83502.0,36.5071,36.5071,36.3992,36.4241,83502.0
2018-04-09 12:25:00,43.87,43.88,43.82,43.85,40998.0,36.4158,36.4241,36.3743,36.3992,40998.0
2018-04-09 12:30:00,43.84,43.85,43.8,43.81,38537.0,36.3909,36.3992,36.3577,36.366,38537.0
2018-04-09 12:35:00,43.81,43.85,43.79,43.81,42341.0,36.366,36.3992,36.3494,36.366,42341.0
2018-04-09 12:40:00,43.8,43.87,43.78,43.87,25827.0,36.3577,36.4158,36.3411,36.4158,25827.0
2018-04-09 12:45:00,43.87,43.91,43.85,43.88,33401.0,36.4158,36.449,36.3992,36.4241,33401.0
2018-04-09 12:50:00,43.88,43.89,43.84,43.85,28911.0,36.4241,36.4324,36.3909,36.3992,28911.0
2018-04-09 12:55:00,43.85,43.86,43.8,43.83,41663.0,36.3992,36.4075,36.3577,36.3826,41663.0
2018-04-09 13:00:00,43.83,43.88,43.83,43.86,23184.0,36.3826,36.4241,36.3826,36.4075,23184.0
2018-04-09 13:05:00,43.86,43.91,43.86,43.9,32061.0,36.4075,36.449,36.4075,36.4407,32061.0
2018-04-09 13:10:00,43.9,43.9,43.82,43.83,34302.0,36.4407,36.4407,36.3743,36.3826,34302.0
2018-04-09 13:15:00,43.83,43.86,43.81,43.86,63256.0,36.3826,36.4075,36.366,36.4075,63256.0
2018-04-09 13:20:00,43.86,43.86,43.77,43.78,42328.0,36.4075,36.4075,36.3328,36.3411,42328.0
2018-04-09 13:25:00,43.78,43.83,43.76,43.82,37884.0,36.3411,36.3826,36.3245,36.3743,37884.0
2018-04-09 13:30:00,43.82,43.84,43.81,43.83,25027.0,36.3743,36.3909,36.366,36.3826,25027.0
2018-04-09 13:35:00,43.82,43.83,43.77,43.82,35767.0,36.3743,36.3826,36.3328,36.3743,35767.0
2018-04-09 13:40:00,43.81,43.83,43.76,43.77,68822.0,36.366,36.3826,36.3245,36.3328,68822.0
2018-04-09 13:45:00,43.77,43.78,43.72,43.73,75511.0,36.3328,36.3411,36.2913,36.2996,75511.0
2018-04-09 13:50:00,43.74,43.76,43.72,43.74,43144.0,36.3079,36.3245,36.2913,36.3079,43144.0
2018-04-09 13:55:00,43.75,43.76,43.71,43.72,30533.0,36.3162,36.3245,36.283,36.2913,30533.0
2018-04-09 14:00:00,43.71,43.72,43.65,43.66,68179.0,36.283,36.2913,36.2332,36.2415,68179.0
2018-04-09 14:05:00,43.66,43.67,43.59,43.62,44025.0,36.2415,36.2498,36.1834,36.2083,44025.0
2018-04-09 14:10:00,43.61,43.62,43.57,43.61,34996.0,36.2,36.2083,36.1668,36.2,34996.0
2018-04-09 14:15:00,43.61,43.63,43.59,43.63,24593.0,36.2,36.2166,36.1834,36.2166,24593.0
2018-04-09 14:20:00,43.62,43.63,43.49,43.51,48836.0,36.2083,36.2166,36.1004,36.117,48836.0
2018-04-09 14:25:00,43.51,43.53,43.47,43.53,51739.0,36.117,36.1336,36.0838,36.1336,51739.0
2018-04-09 14:30:00,43.52,43.56,43.5,43.53,51816.0,36.1253,36.1585,36.1087,36.1336,51816.0
2018-04-09 14:35:00,43.53,43.54,43.47,43.47,64977.0,36.1336,36.1419,36.0838,36.0838,64977.0
2018-04-09 14:40:00,43.48,43.48,43.37,43.41,55468.0,36.0921,36.0921,36.0008,36.034,55468.0
2018-04-09 14:45:00,43.41,43.47,43.41,43.44,62174.0,36.034,36.0838,36.034,36.0589,62174.0
2018-04-09 14:50:00,43.44,43.45,43.4,43.43,38101.0,36.0589,36.0672,36.0257,36.0506,38101.0
2018-04-09 14:55:00,43.43,43.5,43.43,43.48,46759.0,36.0506,36.1087,36.0506,36.0921,46759.0
2018-04-09 15:00:00,43.48,43.48,43.42,43.45,68482.0,36.0921,36.0921,36.0423,36.0672,68482.0
2018-04-09 15:05:00,43.44,43.45,43.39,43.39,42006.0,36.0589,36.0672,36.0174,36.0174,42006.0
2018-04-09 15:10:00,43.4,43.41,43.27,43.27,91935.0,36.0257,36.034,35.9178,35.9178,91935.0
2018-04-09 15:15:00,43.27,43.28,43.23,43.23,57774.0,35.9178,35.9261,35.8846,35.8846,57774.0
2018-04-09 15:20:00,43.23,43.25,43.19,43.23,62125.0,35.8846,35.9012,35.8514,35.8846,62125.0
2018-04-09 15:25:00,43.22,43.26,43.19,43.25,52272.0,35.8763,35.9095,35.8514,35.9012,52272.0
2018-04-09 15:30:00,43.25,43.26,43.17,43.18,65508.0,35.9012,35.9095,35.8348,35.8431,65508.0
2018-04-09 15:35:00,43.18,43.22,43.17,43.19,55597.0,35.8431,35.8763,35.8348,35.8514,55597.0
2018-04-09 15:40:00,43.19,43.22,43.12,43.22,77956.0,35.8514,35.8763,35.7932,35.8763,77956.0
2018-04-09 15:45:00,43.22,43.27,43.17,43.18,118390.0,35.8763,35.9178,35.8348,35.8431,118390.0
2018-04-09 15:50:00,43.17,43.2,43.14,43.15,95170.0,35.8348,35.8597,35.8098,35.8181,95170.0
2018-04-09 15:55:00,43.15,43.15,43.0,43.05,314934.0,35.8181,35.8181,35.6936,35.7351,314934.0
2018-04-10 09:30:00,43.87,44.22,43.7,43.71,263728.0,36.4158,36.7063,36.2747,36.283,263728.0
2018-04-10 09:35:00,43.72,43.72,43.57,43.59,113423.0,36.2913,36.2913,36.1668,36.1834,113423.0
2018-04-10 09:40:00,43.59,43.61,43.49,43.5,112109.0,36.1834,36.2,36.1004,36.1087,112109.0
2018-04-10 09:45:00,43.5,43.53,43.43,43.52,137979.0,36.1087,36.1336,36.0506,36.1253,137979.0
2018-04-10 09:50:00,43.51,43.56,43.43,43.45,145626.0,36.117,36.1585,36.0506,36.0672,145626.0
2018-04-10 09:55:00,43.45,43.48,43.45,43.47,78402.0,36.0672,36.0921,36.0672,36.0838,78402.0
2018-04-10 10:00:00,43.48,43.55,43.46,43.55,85116.0,36.0921,36.1502,36.0755,36.1502,85116.0
2018-04-10 10:05:00,43.54,43.56,43.46,43.48,68805.0,36.1419,36.1585,36.0755,36.0921,68805.0
2018-04-10 10:10:00,43.49,43.63,43.45,43.61,55505.0,36.1004,36.2166,36.0672,36.2,55505.0
2018-04-10 10:15:00,43.62,43.64,43.59,43.61,39445.0,36.2083,36.2249,36.1834,36.2,39445.0
2018-04-10 10:20:00,43.61,43.7,43.6,43.69,46121.0,36.2,36.2747,36.1917,36.2664,46121.0
2018-04-10 10:25:00,43.69,43.73,43.67,43.7,31964.0,36.2664,36.2996,36.2498,36.2747,31964.0
2018-04-10 10:30:00,43.69,43.75,43.67,43.75,42260.0,36.2664,36.3162,36.2498,36.3162,42260.0
2018-04-10 10:35:00,43.74,43.77,43.68,43.72,76491.0,36.3079,36.3328,36.2581,36.2913,76491.0
2018-04-10 10:40:00,43.72,43.78,43.72,43.77,21575.0,36.2913,36.3411,36.2913,36.3328,21575.0
2018-04-10 10:45:00,43.78,43.81,43.75,43.75,49851.0,36.3411,36.366,36.3162,36.3162,49851.0
2018-04-10 10:50:00,43.75,43.76,43.68,43.73,50158.0,36.3162,36.3245,36.2581,36.2996,50158.0
2018-04-10 10:55:00,43.73,43.74,43.67,43.68,47895.0,36.2996,36.3079,36.2498,36.2581,47895.0
2018-04-10 11:00:00,43.68,43.73,43.64,43.64,46477.0,36.2581,36.2996,36.2249,36.2249,46477.0
2018-04-10 11:05:00,43.63,43.64,43.51,43.53,88183.0,36.2166,36.2249,36.117,36.1336,88183.0
2018-04-10 11:10:00,43.53,43.53,43.46,43.49,55063.0,36.1336,36.1336,36.0755,36.1004,55063.0
2018-04-10 11:15:00,43.5,43.51,43.46,43.47,50324.0,36.1087,36.117,36.0755,36.0838,50324.0
2018-04-10 11:20:00,43.48,43.54,43.45,43.53,34238.0,36.0921,36.1419,36.0672,36.1336,34238.0
2018-04-10 11:25:00,43.53,43.56,43.46,43.48,52168.0,36.1336,36.1585,36.0755,36.0921,52168.0
2018-04-10 11:30:00,43.49,43.54,43.48,43.53,45469.0,36.1004,36.1419,36.0921,36.1336,45469.0
2018-04-10 11:35:00,43.51,43.53,43.48,43.51,63981.0,36.117,36.1336,36.0921,36.117,63981.0
2018-04-10 11:40:00,43.51,43.53,43.4,43.4,57789.0,36.117,36.1336,36.0257,36.0257,57789.0
2018-04-10 11:45:00,43.4,43.4,43.3,43.39,55123.0,36.0257,36.0257,35.9427,36.0174,55123.0
2018-04-10 11:50:00,43.4,43.45,43.35,43.43,36781.0,36.0257,36.0672,35.9842,36.0506,36781.0
2018-04-10 11:55:00,43.42,43.48,43.4,43.41,39728.0,36.0423,36.0921,36.0257,36.034,39728.0
2018-04-10 12:00:00,43.42,43.43,43.31,43.34,71147.0,36.0423,36.0506,35.951,35.9759,71147.0
2018-04-10 12:05:00,43.34,43.36,43.3,43.35,44300.0,35.9759,35.9925,35.9427,35.9842,44300.0
2018-04-10 12:10:00,43.35,43.35,43.29,43.3,44670.0,35.9842,35.9842,35.9344,35.9427,44670.0
2018-04-10 12:15:00,43.3,43.3,43.23,43.23,50817.0,35.9427,35.9427,35.8846,35.8846,50817.0
2018-04-10 12:20:00,43.23,43.24,43.14,43.15,86657.0,35.8846,35.8929,35.8098,35.8181,86657.0
2018-04-10 12:25:00,43.14,43.14,43.02,43.1,97150.0,35.8098,35.8098,35.7102,35.7766,97150.0
2018-04-10 12:30:00,43.11,43.23,43.09,43.17,83623.0,35.7849,35.8846,35.7683,35.8348,83623.0
2018-04-10 12:35:00,43.17,43.22,43.12,43.19,57716.0,35.8348,35.8763,35.7932,35.8514,57716.0
2018-04-10 12:40:00,43.18,43.19,43.12,43.12,38234.0,35.8431,35.8514,35.7932,35.7932,38234.0
2018-04-10 12:45:00,43.12,43.15,43.05,43.14,44294.0,35.7932,35.8181,35.7351,35.8098,44294.0
2018-04-10 12:50:00,43.13,43.14,43.08,43.11,42048.0,35.8015,35.8098,35.76,35.7849,42048.0
2018-04-10 12:55:00,43.11,43.17,43.07,43.09,79196.0,35.7849,35.8348,35.7517,35.7683,79196.0
2018-04-10 13:00:00,43.09,43.2,43.04,43.19,38995.0,35.7683,35.8597,35.7268,35.8514,38995.0
2018-04-10 13:05:00,43.19,43.19,43.13,43.18,52613.0,35.8514,35.8514,35.8015,35.8431,52613.0
2018-04-10 13:10:00,43.17,43.25,43.17,43.23,21049.0,35.8348,35.9012,35.8348,35.8846,21049.0
2018-04-10 13:15:00,43.23,43.25,43.2,43.2,16454.0,35.8846,35.9012,35.8597,35.8597,16454.0
2018-04-10 13:20:00,43.2,43.29,43.19,43.28,19446.0,35.8597,35.9344,35.8514,35.9261,19446.0
2018-04-10 13:25:00,43.27,43.34,43.27,43.33,42590.0,35.9178,35.9759,35.9178,35.9676,42590.0
2018-04-10 13:30:00,43.32,43.38,43.28,43.38,47404.0,35.9593,36.0091,35.9261,36.0091,47404.0
2018-04-10 13:35:00,43.38,43.41,43.36,43.38,22142.0,36.0091,36.034,35.9925,36.0091,22142.0
2018-04-10 13:40:00,43.39,43.39,43.29,43.3,36807.0,36.0174,36.0174,35.9344,35.9427,36807.0
2018-04-10 13:45:00,43.31,43.32,43.23,43.32,21997.0,35.951,35.9593,35.8846,35.9593,21997.0
2018-04-10 13:50:00,43.32,43.35,43.31,43.34,29701.0,35.9593,35.9842,35.951,35.9759,29701.0
2018-04-10 13:55:00,43.34,43.39,43.32,43.39,30164.0,35.9759,36.0174,35.9593,36.0174,30164.0
2018-04-10 14:00:00,43.39,43.43,43.38,43.41,25292.0,36.0174,36.0506,36.0091,36.034,25292.0
2018-04-10 14:05:00,43.41,43.46,43.4,43.45,22806.0,36.034,36.0755,36.0257,36.0672,22806.0
2018-04-10 14:10:00,43.46,43.49,43.43,43.44,27636.0,36.0755,36.1004,36.0506,36.0589,27636.0
2018-04-10 14:15:00,43.44,43.47,43.4,43.4,36685.0,36.0589,36.0838,36.0257,36.0257,36685.0
2018-04-10 14:20:00,43.4,43.44,43.4,43.43,27178.0,36.0257,36.0589,36.0257,36.0506,27178.0
2018-04-10 14:25:00,43.42,43.44,43.38,43.39,36133.0,36.0423,36.0589,36.0091,36.0174,36133.0
2018-04-10 14:30:00,43.4,43.45,43.4,43.43,37110.0,36.0257,36.0672,36.0257,36.0506,37110.0
2018-04-10 14:35:00,43.44,43.44,43.31,43.34,71154.0,36.0589,36.0589,35.951,35.9759,71154.0
2018-04-10 14:40:00,43.34,43.4,43.27,43.4,67050.0,35.9759,36.0257,35.9178,36.0257,67050.0
2018-04-10 14:45:00,43.39,43.45,43.38,43.39,38339.0,36.0174,36.0672,36.0091,36.0174,38339.0
2018-04-10 14:50:00,43.39,43.48,43.38,43.47,31272.0,36.0174,36.0921,36.0091,36.0838,31272.0
2018-04-10 14:55:00,43.46,43.5,43.44,43.5,29387.0,36.0755,36.1087,36.0589,36.1087,29387.0
2018-04-10 15:00:00,43.51,43.55,43.5,43.53,43870.0,36.117,36.1502,36.1087,36.1336,43870.0
2018-04-10 15:05:00,43.52,43.66,43.52,43.66,43005.0,36.1253,36.2415,36.1253,36.2415,43005.0
2018-04-10 15:10:00,43.66,43.68,43.63,43.67,58707.0,36.2415,36.2581,36.2166,36.2498,58707.0
2018-04-10 15:15:00,43.67,43.74,43.66,43.72,50295.0,36.2498,36.3079,36.2415,36.2913,50295.0
2018-04-10 15:20:00,43.72,43.73,43.63,43.64,56693.0,36.2913,36.2996,36.2166,36.2249,56693.0
2018-04-10 15:25:00,43.63,43.69,43.6,43.69,38500.0,36.2166,36.2664,36.1917,36.2664,38500.0
2018-04-10 15:30:00,43.68,43.69,43.6,43.6,44093.0,36.2581,36.2664,36.1917,36.1917,44093.0
2018-04-10 15:35:00,43.6,43.65,43.6,43.65,59138.0,36.1917,36.2332,36.1917,36.2332,59138.0
2018-04-10 15:40:00,43.65,43.67,43.6,43.61,65268.0,36.2332,36.2498,36.1917,36.2,65268.0
2018-04-10 15:45:00,43.6,43.62,43.54,43.54,110227.0,36.1917,36.2083,36.1419,36.1419,110227.0
2018-04-10 15:50:00,43.55,43.59,43.49,43.49,120511.0,36.1502,36.1834,36.1004,36.1004,120511.0
2018-04-10 15:55:00,43.5,43.59,43.44,43.58,362783.0,36.1087,36.1834,36.0589,36.1751,362783.0
2018-04-11 09:30:00,43.25,43.48,43.25,43.33,114050.0,35.9012,36.0921,35.9012,35.9676,114050.0
2018-04-11 09:35:00,43.34,43.42,43.32,43.35,68291.0,35.9759,36.0423,35.9593,35.9842,68291.0
2018-04-11 09:40:00,43.34,43.48,43.33,43.48,145121.0,35.9759,36.0921,35.9676,36.0921,145121.0
2018-04-11 09:45:00,43.48,43.49,43.37,43.37,77138.0,36.0921,36.1004,36.0008,36.0008,77138.0
2018-04-11 09:50:00,43.37,43.45,43.36,43.44,115779.0,36.0008,36.0672,35.9925,36.0589,115779.0
2018-04-11 09:55:00,43.44,43.52,43.44,43.52,93531.0,36.0589,36.1253,36.0589,36.1253,93531.0
2018-04-11 10:00:00,43.52,43.56,43.43,43.44,325964.0,36.1253,36.1585,36.0506,36.0589,325964.0
2018-04-11 10:05:00,43.43,43.45,43.37,43.4,39008.0,36.0506,36.0672,36.0008,36.0257,39008.0
2018-04-11 10:10:00,43.41,43.43,43.37,43.43,34937.0,36.034,36.0506,36.0008,36.0506,34937.0
2018-04-11 10:15:00,43.42,43.46,43.4,43.44,35346.0,36.0423,36.0755,36.0257,36.0589,35346.0
2018-04-11 10:20:00,43.43,43.56,43.41,43.56,57401.0,36.0506,36.1585,36.034,36.1585,57401.0
2018-04-11 10:25:00,43.55,43.65,43.54,43.65,43658.0,36.1502,36.2332,36.1419,36.2332,43658.0
2018-04-11 10:30:00,43.65,43.74,43.65,43.69,163004.0,36.2332,36.3079,36.2332,36.2664,163004.0
2018-04-11 10:35:00,43.68,43.7,43.64,43.66,38769.0,36.2581,36.2747,36.2249,36.2415,38769.0
2018-04-11 10:40:00,43.66,43.68,43.61,43.68,22769.0,36.2415,36.2581,36.2,36.2581,22769.0
2018-04-11 10:45:00,43.68,43.68,43.56,43.6,39208.0,36.2581,36.2581,36.1585,36.1917,39208.0
2018-04-11 10:50:00,43.6,43.64,43.57,43.58,54297.0,36.1917,36.2249,36.1668,36.1751,54297.0
2018-04-11 10:55:00,43.58,43.59,43.5,43.5,49636.0,36.1751,36.1834,36.1087,36.1087,49636.0
2018-04-11 11:00:00,43.5,43.53,43.46,43.5,31129.0,36.1087,36.1336,36.0755,36.1087,31129.0
2018-04-11 11:05:00,43.5,43.57,43.48,43.54,19850.0,36.1087,36.1668,36.0921,36.1419,19850.0
2018-04-11 11:10:00,43.54,43.56,43.5,43.56,13551.0,36.1419,36.1585,36.1087,36.1585,13551.0
2018-04-11 11:15:00,43.57,43.57,43.52,43.54,21249.0,36.1668,36.1668,36.1253,36.1419,21249.0
2018-04-11 11:20:00,43.55,43.59,43.52,43.58,20775.0,36.1502,36.1834,36.1253,36.1751,20775.0
2018-04-11 11:25:00,43.59,43.65,43.59,43.62,25022.0,36.1834,36.2332,36.1834,36.2083,25022.0
2018-04-11 11:30:00,43.62,43.63,43.59,43.61,15965.0,36.2083,36.2166,36.1834,36.2,15965.0
2018-04-11 11:35:00,43.61,43.63,43.58,43.62,33551.0,36.2,36.2166,36.1751,36.2083,33551.0
2018-04-11 11:40:00,43.62,43.68,43.62,43.64,27320.0,36.2083,36.2581,36.2083,36.2249,27320.0
2018-04-11 11:45:00,43.64,43.65,43.62,43.64,22250.0,36.2249,36.2332,36.2083,36.2249,22250.0
2018-04-11 11:50:00,43.64,43.71,43.63,43.7,33518.0,36.2249,36.283,36.2166,36.2747,33518.0
2018-04-11 11:55:00,43.69,43.69,43.59,43.61,24423.0,36.2664,36.2664,36.1834,36.2,24423.0
2018-04-11 12:00:00,43.61,43.7,43.6,43.69,65825.0,36.2,36.2747,36.1917,36.2664,65825.0
2018-04-11 12:05:00,43.68,43.72,43.65,43.72,70499.0,36.2581,36.2913,36.2332,36.2913,70499.0
2018-04-11 12:10:00,43.72,43.79,43.72,43.72,29917.0,36.2913,36.3494,36.2913,36.2913,29917.0
2018-04-11 12:15:00,43.73,43.77,43.68,43.68,55078.0,36.2996,36.3328,36.2581,36.2581,55078.0
2018-04-11 12:20:00,43.69,43.71,43.65,43.69,47483.0,36.2664,36.283,36.2332,36.2664,47483.0
2018-04-11 12:25:00,43.69,43.69,43.62,43.63,19484.0,36.2664,36.2664,36.2083,36.2166,19484.0
2018-04-11 12:30:00,43.65,43.67,43.62,43.62,18012.0,36.2332,36.2498,36.2083,36.2083,18012.0
2018-04-11 12:35:00,43.61,43.61,43.55,43.58,42916.0,36.2,36.2,36.1502,36.1751,42916.0
2018-04-11 12:40:00,43.58,43.61,43.58,43.59,19669.0,36.1751,36.2,36.1751,36.1834,19669.0
2018-04-11 12:45:00,43.59,43.6,43.51,43.53,41461.0,36.1834,36.1917,36.117,36.1336,41461.0
2018-04-11 12:50:00,43.53,43.54,43.48,43.49,22402.0,36.1336,36.1419,36.0921,36.1004,22402.0
2018-04-11 12:55:00,43.5,43.54,43.48,43.48,23281.0,36.1087,36.1419,36.0921,36.0921,23281.0
2018-04-11 13:00:00,43.49,43.54,43.48,43.53,25899.0,36.1004,36.1419,36.0921,36.1336,25899.0
2018-04-11 13:05:00,43.54,43.56,43.49,43.49,22910.0,36.1419,36.1585,36.1004,36.1004,22910.0
2018-04-11 13:10:00,43.49,43.5,43.47,43.48,40959.0,36.1004,36.1087,36.0838,36.0921,40959.0
2018-04-11 13:15:00,43.47,43.51,43.47,43.5,36271.0,36.0838,36.117,36.0838,36.1087,36271.0
2018-04-11 13:20:00,43.5,43.51,43.49,43.5,22541.0,36.1087,36.117,36.1004,36.1087,22541.0
2018-04-11 13:25:00,43.49,43.51,43.46,43.48,41379.0,36.1004,36.117,36.0755,36.0921,41379.0
2018-04-11 13:30:00,43.49,43.49,43.41,43.46,22786.0,36.1004,36.1004,36.034,36.0755,22786.0
2018-04-11 13:35:00,43.46,43.5,43.45,43.5,16587.0,36.0755,36.1087,36.0672,36.1087,16587.0
2018-04-11 13:40:00,43.49,43.49,43.44,43.44,20805.0,36.1004,36.1004,36.0589,36.0589,20805.0
2018-04-11 13:45:00,43.45,43.45,43.41,43.45,50310.0,36.0672,36.0672,36.034,36.0672,50310.0
2018-04-11 13:50:00,43.45,43.45,43.4,43.41,57177.0,36.0672,36.0672,36.0257,36.034,57177.0
2018-04-11 13:55:00,43.41,43.43,43.41,43.41,23610.0,36.034,36.0506,36.034,36.034,23610.0
2018-04-11 14:00:00,43.42,43.5,43.41,43.43,59966.0,36.0423,36.1087,36.034,36.0506,59966.0
2018-04-11 14:05:00,43.44,43.44,43.3,43.31,40465.0,36.0589,36.0589,35.9427,35.951,40465.0
2018-04-11 14:10:00,43.32,43.41,43.31,43.4,26535.0,35.9593,36.034,35.951,36.0257,26535.0
2018-04-11 14:15:00,43.41,43.42,43.38,43.42,50582.0,36.034,36.0423,36.0091,36.0423,50582.0
2018-04-11 14:20:00,43.41,43.42,43.39,43.4,36715.0,36.034,36.0423,36.0174,36.0257,36715.0
2018-04-11 14:25:00,43.4,43.42,43.37,43.38,27711.0,36.0257,36.0423,36.0008,36.0091,27711.0
2018-04-11 14:30:00,43.38,43.48,43.38,43.45,33470.0,36.0091,36.0921,36.0091,36.0672,33470.0
2018-04-11 14:35:00,43.45,43.45,43.4,43.42,24852.0,36.0672,36.0672,36.0257,36.0423,24852.0
2018-04-11 14:40:00,43.42,43.48,43.41,43.41,30333.0,36.0423,36.0921,36.034,36.034,30333.0
2018-04-11 14:45:00,43.41,43.42,43.37,43.41,25758.0,36.034,36.0423,36.0008,36.034,25758.0
2018-04-11 14:50:00,43.41,43.42,43.36,43.38,32059.0,36.034,36.0423,35.9925,36.0091,32059.0
2018-04-11 14:55:00,43.39,43.45,43.39,43.45,35711.0,36.0174,36.0672,36.0174,36.0672,35711.0
2018-04-11 15:00:00,43.46,43.47,43.44,43.44,22862.0,36.0755,36.0838,36.0589,36.0589,22862.0
2018-04-11 15:05:00,43.45,43.46,43.37,43.38,56955.0,36.0672,36.0755,36.0008,36.0091,56955.0
2018-04-11 15:10:00,43.39,43.41,43.35,43.38,32925.0,36.0174,36.034,35.9842,36.0091,32925.0
2018-04-11 15:15:00,43.36,43.39,43.33,43.39,106856.0,35.9925,36.0174,35.9676,36.0174,106856.0
2018-04-11 15:20:00,43.39,43.39,43.33,43.37,27440.0,36.0174,36.0174,35.9676,36.0008,27440.0
2018-04-11 15:25:00,43.37,43.41,43.34,43.36,38954.0,36.0008,36.034,35.9759,35.9925,38954.0
2018-04-11 15:30:00,43.37,43.44,43.37,43.43,35666.0,36.0008,36.0589,36.0008,36.0506,35666.0
2018-04-11 15:35:00,43.44,43.45,43.4,43.44,51558.0,36.0589,36.0672,36.0257,36.0589,51558.0
2018-04-11 15:40:00,43.44,43.48,43.43,43.46,101962.0,36.0589,36.0921,36.0506,36.0755,101962.0
2018-04-11 15:45:00,43.47,43.47,43.39,43.41,111064.0,36.0838,36.0838,36.0174,36.034,111064.0
2018-04-11 15:50:00,43.4,43.43,43.37,43.41,92671.0,36.0257,36.0506,36.0008,36.034,92671.0
2018-04-11 15:55:00,43.41,43.42,43.36,43.39,148935.0,36.034,36.0423,35.9925,36.0174,148935.0
2018-04-12 09:30:00,43.33,43.39,43.05,43.09,273586.0,35.9676,36.0174,35.7351,35.7683,273586.0
2018-04-12 09:35:00,43.1,43.26,43.1,43.24,137149.0,35.7766,35.9095,35.7766,35.8929,137149.0
2018-04-12 09:40:00,43.25,43.43,43.25,43.42,153026.0,35.9012,36.0506,35.9012,36.0423,153026.0
2018-04-12 09:45:00,43.43,43.45,43.35,43.36,326478.0,36.0506,36.0672,35.9842,35.9925,326478.0
2018-04-12 09:50:00,43.35,43.42,43.35,43.39,196855.0,35.9842,36.0423,35.9842,36.0174,196855.0
2018-04-12 09:55:00,43.39,43.42,43.37,43.41,115582.0,36.0174,36.0423,36.0008,36.034,115582.0
2018-04-12 10:00:00,43.41,43.46,43.4,43.46,189068.0,36.034,36.0755,36.0257,36.0755,189068.0
2018-04-12 10:05:00,43.46,43.46,43.42,43.44,46235.0,36.0755,36.0755,36.0423,36.0589,46235.0
2018-04-12 10:10:00,43.43,43.5,43.43,43.48,84190.0,36.0506,36.1087,36.0506,36.0921,84190.0
2018-04-12 10:15:00,43.49,43.58,43.49,43.57,183126.0,36.1004,36.1751,36.1004,36.1668,183126.0
2018-04-12 10:20:00,43.58,43.6,43.56,43.57,75649.0,36.1751,36.1917,36.1585,36.1668,75649.0
2018-04-12 10:25:00,43.57,43.58,43.55,43.58,147124.0,36.1668,36.1751,36.1502,36.1751,147124.0
2018-04-12 10:30:00,43.58,43.6,43.56,43.57,64246.0,36.1751,36.1917,36.1585,36.1668,64246.0
2018-04-12 10:35:00,43.57,43.59,43.51,43.52,65182.0,36.1668,36.1834,36.117,36.1253,65182.0
2018-04-12 10:40:00,43.51,43.56,43.48,43.55,48345.0,36.117,36.1585,36.0921,36.1502,48345.0
2018-04-12 10:45:00,43.55,43.55,43.47,43.48,80186.0,36.1502,36.1502,36.0838,36.0921,80186.0
2018-04-12 10:50:00,43.48,43.53,43.45,43.51,150878.0,36.0921,36.1336,36.0672,36.117,150878.0
2018-04-12 10:55:00,43.51,43.54,43.47,43.54,55723.0,36.117,36.1419,36.0838,36.1419,55723.0
2018-04-12 11:00:00,43.55,43.61,43.54,43.57,200885.0,36.1502,36.2,36.1419,36.1668,200885.0
2018-04-12 11:05:00,43.57,43.58,43.51,43.58,145837.0,36.1668,36.1751,36.117,36.1751,145837.0
2018-04-12 11:10:00,43.58,43.6,43.56,43.59,41269.0,36.1751,36.1917,36.1585,36.1834,41269.0
2018-04-12 11:15:00,43.59,43.64,43.57,43.59,156380.0,36.1834,36.2249,36.1668,36.1834,156380.0
2018-04-12 11:20:00,43.59,43.7,43.58,43.7,98061.0,36.1834,36.2747,36.1751,36.2747,98061.0
2018-04-12 11:25:00,43.69,43.7,43.66,43.66,51952.0,36.2664,36.2747,36.2415,36.2415,51952.0
2018-04-12 11:30:00,43.66,43.68,43.61,43.63,80234.0,36.2415,36.2581,36.2,36.2166,80234.0
2018-04-12 11:35:00,43.63,43.65,43.6,43.64,67628.0,36.2166,36.2332,36.1917,36.2249,67628.0
2018-04-12 11:40:00,43.64,43.67,43.63,43.66,83536.0,36.2249,36.2498,36.2166,36.2415,83536.0
2018-04-12 11:45:00,43.66,43.66,43.6,43.61,48124.0,36.2415,36.2415,36.1917,36.2,48124.0
2018-04-12 11:50:00,43.61,43.64,43.59,43.63,56337.0,36.2,36.2249,36.1834,36.2166,56337.0
2018-04-12 11:55:00,43.64,43.64,43.59,43.62,93947.0,36.2249,36.2249,36.1834,36.2083,93947.0
2018-04-12 12:00:00,43.62,43.66,43.62,43.65,44447.0,36.2083,36.2415,36.2083,36.2332,44447.0
2018-04-12 12:05:00,43.64,43.65,43.64,43.65,18495.0,36.2249,36.2332,36.2249,36.2332,18495.0
2018-04-12 12:10:00,43.65,43.65,43.63,43.63,41313.0,36.2332,36.2332,36.2166,36.2166,41313.0
2018-04-12 12:15:00,43.63,43.67,43.61,43.67,83991.0,36.2166,36.2498,36.2,36.2498,83991.0
2018-04-12 12:20:00,43.67,43.69,43.66,43.68,47426.0,36.2498,36.2664,36.2415,36.2581,47426.0
2018-04-12 12:25:00,43.68,43.69,43.68,43.68,14778.0,36.2581,36.2664,36.2581,36.2581,14778.0
2018-04-12 12:30:00,43.68,43.69,43.65,43.66,41138.0,36.2581,36.2664,36.2332,36.2415,41138.0
2018-04-12 12:35:00,43.66,43.67,43.63,43.64,40198.0,36.2415,36.2498,36.2166,36.2249,40198.0
2018-04-12 12:40:00,43.64,43.67,43.64,43.67,36636.0,36.2249,36.2498,36.2249,36.2498,36636.0
2018-04-12 12:45:00,43.67,43.71,43.67,43.69,67235.0,36.2498,36.283,36.2498,36.2664,67235.0
2018-04-12 12:50:00,43.68,43.71,43.66,43.68,38565.0,36.2581,36.283,36.2415,36.2581,38565.0
2018-04-12 12:55:00,43.68,43.69,43.66,43.69,64327.0,36.2581,36.2664,36.2415,36.2664,64327.0
2018-04-12 13:00:00,43.68,43.7,43.67,43.69,134756.0,36.2581,36.2747,36.2498,36.2664,134756.0
2018-04-12 13:05:00,43.69,43.69,43.64,43.66,37260.0,36.2664,36.2664,36.2249,36.2415,37260.0
2018-04-12 13:10:00,43.66,43.67,43.62,43.63,46423.0,36.2415,36.2498,36.2083,36.2166,46423.0
2018-04-12 13:15:00,43.63,43.65,43.6,43.63,63410.0,36.2166,36.2332,36.1917,36.2166,63410.0
2018-04-12 13:20:00,43.63,43.64,43.6,43.61,25419.0,36.2166,36.2249,36.1917,36.2,25419.0
2018-04-12 13:25:00,43.61,43.61,43.5,43.52,51942.0,36.2,36.2,36.1087,36.1253,51942.0
2018-04-12 13:30:00,43.52,43.6,43.49,43.59,62178.0,36.1253,36.1917,36.1004,36.1834,62178.0
2018-04-12 13:35:00,43.59,43.65,43.59,43.63,34717.0,36.1834,36.2332,36.1834,36.2166,34717.0
2018-04-12 13:40:00,43.63,43.67,43.62,43.66,48972.0,36.2166,36.2498,36.2083,36.2415,48972.0
2018-04-12 13:45:00,43.66,43.67,43.63,43.64,34655.0,36.2415,36.2498,36.2166,36.2249,34655.0
2018-04-12 13:50:00,43.64,43.67,43.62,43.65,46560.0,36.2249,36.2498,36.2083,36.2332,46560.0
2018-04-12 13:55:00,43.65,43.66,43.62,43.65,48945.0,36.2332,36.2415,36.2083,36.2332,48945.0
2018-04-12 14:00:00,43.64,43.67,43.63,43.67,23208.0,36.2249,36.2498,36.2166,36.2498,23208.0
2018-04-12 14:05:00,43.66,43.66,43.63,43.66,34053.0,36.2415,36.2415,36.2166,36.2415,34053.0
2018-04-12 14:10:00,43.65,43.69,43.65,43.67,24810.0,36.2332,36.2664,36.2332,36.2498,24810.0
2018-04-12 14:15:00,43.68,43.7,43.67,43.69,40371.0,36.2581,36.2747,36.2498,36.2664,40371.0
2018-04-12 14:20:00,43.69,43.72,43.69,43.7,35367.0,36.2664,36.2913,36.2664,36.2747,35367.0
2018-04-12 14:25:00,43.71,43.72,43.69,43.71,39617.0,36.283,36.2913,36.2664,36.283,39617.0
2018-04-12 14:30:00,43.71,43.75,43.71,43.75,30762.0,36.283,36.3162,36.283,36.3162,30762.0
2018-04-12 14:35:00,43.75,43.76,43.71,43.74,36605.0,36.3162,36.3245,36.283,36.3079,36605.0
2018-04-12 14:40:00,43.75,43.75,43.7,43.72,51963.0,36.3162,36.3162,36.2747,36.2913,51963.0
2018-04-12 14:45:00,43.71,43.72,43.66,43.7,39129.0,36.283,36.2913,36.2415,36.2747,39129.0
2018-04-12 14:50:00,43.69,43.72,43.68,43.71,52576.0,36.2664,36.2913,36.2581,36.283,52576.0
2018-04-12 14:55:00,43.71,43.73,43.69,43.72,43480.0,36.283,36.2996,36.2664,36.2913,43480.0
2018-04-12 15:00:00,43.72,43.79,43.71,43.78,63872.0,36.2913,36.3494,36.283,36.3411,63872.0
2018-04-12 15:05:00,43.77,43.77,43.73,43.75,50691.0,36.3328,36.3328,36.2996,36.3162,50691.0
2018-04-12 15:10:00,43.73,43.78,43.73,43.78,41632.0,36.2996,36.3411,36.2996,36.3411,41632.0
2018-04-12 15:15:00,43.78,43.81,43.78,43.81,62680.0,36.3411,36.366,36.3411,36.366,62680.0
2018-04-12 15:20:00,43.8,43.83,43.77,43.77,52083.0,36.3577,36.3826,36.3328,36.3328,52083.0
2018-04-12 15:25:00,43.78,43.83,43.77,43.77,102910.0,36.3411,36.3826,36.3328,36.3328,102910.0
2018-04-12 15:30:00,43.78,43.79,43.76,43.78,68616.0,36.3411,36.3494,36.3245,36.3411,68616.0
2018-04-12 15:35:00,43.77,43.81,43.77,43.81,79788.0,36.3328,36.366,36.3328,36.366,79788.0
2018-04-12 15:40:00,43.8,43.81,43.75,43.75,174483.0,36.3577,36.366,36.3162,36.3162,174483.0
2018-04-12 15:45:00,43.75,43.76,43.69,43.76,185247.0,36.3162,36.3245,36.2664,36.3245,185247.0
2018-04-12 15:50:00,43.76,43.81,43.75,43.79,164246.0,36.3245,36.366,36.3162,36.3494,164246.0
2018-04-12 15:55:00,43.8,43.85,43.79,43.84,511508.0,36.3577,36.3992,36.3494,36.3909,511508.0
2018-04-13 09:30:00,43.69,43.74,43.52,43.52,185112.0,36.2664,36.3079,36.1253,36.1253,185112.0
2018-04-13 09:35:00,43.53,43.54,43.37,43.38,137878.0,36.1336,36.1419,36.0008,36.0091,137878.0
2018-04-13 09:40:00,43.38,43.45,43.33,43.34,180158.0,36.0091,36.0672,35.9676,35.9759,180158.0
2018-04-13 09:45:00,43.34,43.4,43.27,43.29,101918.0,35.9759,36.0257,35.9178,35.9344,101918.0
2018-04-13 09:50:00,43.28,43.29,43.12,43.13,189664.0,35.9261,35.9344,35.7932,35.8015,189664.0
2018-04-13 09:55:00,43.13,43.13,42.77,42.77,458278.0,35.8015,35.8015,35.5027,35.5027,458278.0
2018-04-13 10:00:00,42.76,43.03,42.76,42.94,247056.0,35.4944,35.7185,35.4944,35.6438,247056.0
2018-04-13 10:05:00,42.94,42.96,42.82,42.83,80211.0,35.6438,35.6604,35.5442,35.5525,80211.0
2018-04-13 10:10:00,42.82,42.86,42.78,42.83,66975.0,35.5442,35.5774,35.511,35.5525,66975.0
2018-04-13 10:15:00,42.82,42.89,42.8,42.84,113943.0,35.5442,35.6023,35.5276,35.5608,113943.0
2018-04-13 10:20:00,42.83,42.84,42.75,42.75,92223.0,35.5525,35.5608,35.4861,35.4861,92223.0
2018-04-13 10:25:00,42.75,42.76,42.62,42.68,114460.0,35.4861,35.4944,35.3782,35.428,114460.0
2018-04-13 10:30:00,42.67,42.73,42.59,42.72,83921.0,35.4197,35.4695,35.3533,35.4612,83921.0
2018-04-13 10:35:00,42.73,42.74,42.67,42.71,49699.0,35.4695,35.4778,35.4197,35.4529,49699.0
2018-04-13 10:40:00,42.7,42.76,42.69,42.75,69995.0,35.4446,35.4944,35.4363,35.4861,69995.0
2018-04-13 10:45:00,42.76,42.85,42.74,42.84,60743.0,35.4944,35.5691,35.4778,35.5608,60743.0
2018-04-13 10:50:00,42.83,42.86,42.81,42.82,43847.0,35.5525,35.5774,35.5359,35.5442,43847.0
2018-04-13 10:55:00,42.83,42.85,42.75,42.75,34679.0,35.5525,35.5691,35.4861,35.4861,34679.0
2018-04-13 11:00:00,42.75,42.75,42.65,42.68,52566.0,35.4861,35.4861,35.4031,35.428,52566.0
2018-04-13 11:05:00,42.68,42.73,42.67,42.73,33665.0,35.428,35.4695,35.4197,35.4695,33665.0
2018-04-13 11:10:00,42.73,42.75,42.68,42.69,28420.0,35.4695,35.4861,35.428,35.4363,28420.0
2018-04-13 11:15:00,42.69,42.75,42.68,42.68,26019.0,35.4363,35.4861,35.428,35.428,26019.0
2018-04-13 11:20:00,42.68,42.79,42.68,42.79,20285.0,35.428,35.5193,35.428,35.5193,20285.0
2018-04-13 11:25:00,42.8,42.81,42.77,42.8,30378.0,35.5276,35.5359,35.5027,35.5276,30378.0
2018-04-13 11:30:00,42.8,42.84,42.78,42.81,23610.0,35.5276,35.5608,35.511,35.5359,23610.0
2018-04-13 11:35:00,42.8,42.86,42.79,42.81,30251.0,35.5276,35.5774,35.5193,35.5359,30251.0
2018-04-13 11:40:00,42.8,42.8,42.73,42.76,31199.0,35.5276,35.5276,35.4695,35.4944,31199.0
2018-04-13 11:45:00,42.76,42.77,42.68,42.69,49405.0,35.4944,35.5027,35.428,35.4363,49405.0
2018-04-13 11:50:00,42.69,42.73,42.66,42.69,80971.0,35.4363,35.4695,35.4114,35.4363,80971.0
2018-04-13 11:55:00,42.7,42.76,42.7,42.75,49566.0,35.4446,35.4944,35.4446,35.4861,49566.0
2018-04-13 12:00:00,42.75,42.8,42.73,42.79,37205.0,35.4861,35.5276,35.4695,35.5193,37205.0
2018-04-13 12:05:00,42.8,42.8,42.71,42.72,36718.0,35.5276,35.5276,35.4529,35.4612,36718.0
2018-04-13 12:10:00,42.73,42.78,42.7,42.77,20055.0,35.4695,35.511,35.4446,35.5027,20055.0
2018-04-13 12:15:00,42.77,42.8,42.76,42.78,15675.0,35.5027,35.5276,35.4944,35.511,15675.0
2018-04-13 12:20:00,42.79,42.84,42.78,42.82,16237.0,35.5193,35.5608,35.511,35.5442,16237.0
2018-04-13 12:25:00,42.82,42.87,42.78,42.86,28443.0,35.5442,35.5857,35.511,35.5774,28443.0
2018-04-13 12:30:00,42.86,42.86,42.82,42.83,24486.0,35.5774,35.5774,35.5442,35.5525,24486.0
2018-04-13 12:35:00,42.83,42.87,42.79,42.79,25914.0,35.5525,35.5857,35.5193,35.5193,25914.0
2018-04-13 12:40:00,42.79,42.83,42.78,42.79,19299.0,35.5193,35.5525,35.511,35.5193,19299.0
2018-04-13 12:45:00,42.79,42.81,42.76,42.8,25095.0,35.5193,35.5359,35.4944,35.5276,25095.0
2018-04-13 12:50:00,42.81,42.85,42.8,42.81,16338.0,35.5359,35.5691,35.5276,35.5359,16338.0
2018-04-13 12:55:00,42.81,42.85,42.8,42.84,18493.0,35.5359,35.5691,35.5276,35.5608,18493.0
2018-04-13 13:00:00,42.84,42.88,42.84,42.85,20078.0,35.5608,35.594,35.5608,35.5691,20078.0
2018-04-13 13:05:00,42.85,42.88,42.84,42.85,14630.0,35.5691,35.594,35.5608,35.5691,14630.0
2018-04-13 13:10:00,42.86,42.86,42.83,42.85,18493.0,35.5774,35.5774,35.5525,35.5691,18493.0
2018-04-13 13:15:00,42.85,42.9,42.85,42.87,22401.0,35.5691,35.6106,35.5691,35.5857,22401.0
2018-04-13 13:20:00,42.87,42.96,42.87,42.96,26372.0,35.5857,35.6604,35.5857,35.6604,26372.0
2018-04-13 13:25:00,42.96,42.99,42.94,42.95,19063.0,35.6604,35.6853,35.6438,35.6521,19063.0
2018-04-13 13:30:00,42.95,42.95,42.91,42.92,24803.0,35.6521,35.6521,35.6189,35.6272,24803.0
2018-04-13 13:35:00,42.91,42.91,42.87,42.9,22309.0,35.6189,35.6189,35.5857,35.6106,22309.0
2018-04-13 13:40:00,42.9,42.93,42.88,42.89,106904.0,35.6106,35.6355,35.594,35.6023,106904.0
2018-04-13 13:45:00,42.88,42.89,42.85,42.88,35243.0,35.594,35.6023,35.5691,35.594,35243.0
2018-04-13 13:50:00,42.89,42.9,42.86,42.89,25592.0,35.6023,35.6106,35.5774,35.6023,25592.0
2018-04-13 13:55:00,42.89,42.89,42.84,42.86,22978.0,35.6023,35.6023,35.5608,35.5774,22978.0
2018-04-13 14:00:00,42.86,42.86,42.84,42.86,15687.0,35.5774,35.5774,35.5608,35.5774,15687.0
2018-04-13 14:05:00,42.86,42.9,42.84,42.87,49811.0,35.5774,35.6106,35.5608,35.5857,49811.0
2018-04-13 14:10:00,42.88,42.9,42.85,42.86,37355.0,35.594,35.6106,35.5691,35.5774,37355.0
2018-04-13 14:15:00,42.85,42.85,42.79,42.8,75854.0,35.5691,35.5691,35.5193,35.5276,75854.0
2018-04-13 14:20:00,42.8,42.81,42.78,42.8,25415.0,35.5276,35.5359,35.511,35.5276,25415.0
2018-04-13 14:25:00,42.79,42.8,42.77,42.79,35293.0,35.5193,35.5276,35.5027,35.5193,35293.0
2018-04-13 14:30:00,42.78,42.83,42.75,42.8,50974.0,35.511,35.5525,35.4861,35.5276,50974.0
2018-04-13 14:35:00,42.8,42.82,42.77,42.79,27932.0,35.5276,35.5442,35.5027,35.5193,27932.0
2018-04-13 14:40:00,42.79,42.8,42.75,42.78,20912.0,35.5193,35.5276,35.4861,35.511,20912.0
2018-04-13 14:45:00,42.79,42.8,42.76,42.76,36785.0,35.5193,35.5276,35.4944,35.4944,36785.0
2018-04-13 14:50:00,42.75,42.77,42.73,42.76,44094.0,35.4861,35.5027,35.4695,35.4944,44094.0
2018-04-13 14:55:00,42.75,42.75,42.7,42.72,31266.0,35.4861,35.4861,35.4446,35.4612,31266.0
2018-04-13 15:00:00,42.72,42.72,42.64,42.64,47243.0,35.4612,35.4612,35.3948,35.3948,47243.0
2018-04-13 15:05:00,42.64,42.64,42.59,42.63,63132.0,35.3948,35.3948,35.3533,35.3865,63132.0
2018-04-13 15:10:00,42.63,42.71,42.62,42.69,35186.0,35.3865,35.4529,35.3782,35.4363,35186.0
2018-04-13 15:15:00,42.68,42.68,42.57,42.57,45694.0,35.428,35.428,35.3367,35.3367,45694.0
2018-04-13 15:20:00,42.57,42.61,42.57,42.6,63754.0,35.3367,35.3699,35.3367,35.3616,63754.0
2018-04-13 15:25:00,42.59,42.61,42.56,42.59,44900.0,35.3533,35.3699,35.3284,35.3533,44900.0
2018-04-13 15:30:00,42.59,42.63,42.56,42.62,70378.0,35.3533,35.3865,35.3284,35.3782,70378.0
2018-04-13 15:35:00,42.61,42.61,42.57,42.61,44717.0,35.3699,35.3699,35.3367,35.3699,44717.0
2018-04-13 15:40:00,42.61,42.69,42.61,42.65,73720.0,35.3699,35.4363,35.3699,35.4031,73720.0
2018-04-13 15:45:00,42.65,42.68,42.63,42.65,100213.0,35.4031,35.428,35.3865,35.4031,100213.0
2018-04-13 15:50:00,42.66,42.71,42.65,42.68,89033.0,35.4114,35.4529,35.4031,35.428,89033.0
2018-04-13 15:55:00,42.68,42.69,42.64,42.65,270409.0,35.428,35.4363,35.3948,35.4031,270409.0
2018-04-16 09:30:00,42.81,42.88,42.68,42.82,189290.0,35.5359,35.594,35.428,35.5442,189290.0
2018-04-16 09:35:00,42.82,42.82,42.68,42.79,87360.0,35.5442,35.5442,35.428,35.5193,87360.0
2018-04-16 09:40:00,42.78,42.85,42.71,42.76,107231.0,35.511,35.5691,35.4529,35.4944,107231.0
2018-04-16 09:45:00,42.77,42.87,42.76,42.84,67080.0,35.5027,35.5857,35.4944,35.5608,67080.0
2018-04-16 09:50:00,42.85,42.85,42.78,42.84,47756.0,35.5691,35.5691,35.511,35.5608,47756.0
2018-04-16 09:55:00,42.84,42.88,42.8,42.87,49840.0,35.5608,35.594,35.5276,35.5857,49840.0
2018-04-16 10:00:00,42.88,42.96,42.87,42.94,78904.0,35.594,35.6604,35.5857,35.6438,78904.0
2018-04-16 10:05:00,42.95,42.97,42.9,42.94,112843.0,35.6521,35.6687,35.6106,35.6438,112843.0
2018-04-16 10:10:00,42.94,42.94,42.8,42.8,94760.0,35.6438,35.6438,35.5276,35.5276,94760.0
2018-04-16 10:15:00,42.81,42.86,42.8,42.86,37040.0,35.5359,35.5774,35.5276,35.5774,37040.0
2018-04-16 10:20:00,42.86,42.96,42.86,42.96,57716.0,35.5774,35.6604,35.5774,35.6604,57716.0
2018-04-16 10:25:00,42.96,42.97,42.91,42.97,26570.0,35.6604,35.6687,35.6189,35.6687,26570.0
2018-04-16 10:30:00,42.97,43.0,42.94,42.98,43437.0,35.6687,35.6936,35.6438,35.677,43437.0
2018-04-16 10:35:00,42.98,42.98,42.9,42.96,49211.0,35.677,35.677,35.6106,35.6604,49211.0
2018-04-16 10:40:00,42.96,42.97,42.91,42.93,43164.0,35.6604,35.6687,35.6189,35.6355,43164.0
2018-04-16 10:45:00,42.93,42.94,42.85,42.85,59509.0,35.6355,35.6438,35.5691,35.5691,59509.0
2018-04-16 10:50:00,42.85,42.89,42.82,42.89,41011.0,35.5691,35.6023,35.5442,35.6023,41011.0
2018-04-16 10:55:00,42.89,42.9,42.81,42.82,43450.0,35.6023,35.6106,35.5359,35.5442,43450.0
2018-04-16 11:00:00,42.82,42.85,42.77,42.79,46643.0,35.5442,35.5691,35.5027,35.5193,46643.0
2018-04-16 11:05:00,42.79,42.84,42.79,42.81,31900.0,35.5193,35.5608,35.5193,35.5359,31900.0
2018-04-16 11:10:00,42.81,42.81,42.74,42.74,55455.0,35.5359,35.5359,35.4778,35.4778,55455.0
2018-04-16 11:15:00,42.74,42.75,42.7,42.75,35198.0,35.4778,35.4861,35.4446,35.4861,35198.0
2018-04-16 11:20:00,42.74,42.76,42.73,42.75,35840.0,35.4778,35.4944,35.4695,35.4861,35840.0
2018-04-16 11:25:00,42.75,42.78,42.7,42.75,37837.0,35.4861,35.511,35.4446,35.4861,37837.0
2018-04-16 11:30:00,42.76,42.82,42.72,42.78,46148.0,35.4944,35.5442,35.4612,35.511,46148.0
2018-04-16 11:35:00,42.78,42.85,42.76,42.83,56063.0,35.511,35.5691,35.4944,35.5525,56063.0
2018-04-16 11:40:00,42.84,42.87,42.81,42.86,37594.0,35.5608,35.5857,35.5359,35.5774,37594.0
2018-04-16 11:45:00,42.86,42.88,42.82,42.86,27264.0,35.5774,35.594,35.5442,35.5774,27264.0
2018-04-16 11:50:00,42.86,42.92,42.85,42.86,37679.0,35.5774,35.6272,35.5691,35.5774,37679.0
2018-04-16 11:55:00,42.86,42.92,42.86,42.91,51477.0,35.5774,35.6272,35.5774,35.6189,51477.0
2018-04-16 12:00:00,42.9,42.93,42.88,42.93,30556.0,35.6106,35.6355,35.594,35.6355,30556.0
2018-04-16 12:05:00,42.93,42.97,42.92,42.95,88952.0,35.6355,35.6687,35.6272,35.6521,88952.0
2018-04-16 12:10:00,42.95,42.95,42.89,42.89,150870.0,35.6521,35.6521,35.6023,35.6023,150870.0
2018-04-16 12:15:00,42.9,42.95,42.89,42.95,52140.0,35.6106,35.6521,35.6023,35.6521,52140.0
2018-04-16 12:20:00,42.94,42.97,42.9,42.93,39395.0,35.6438,35.6687,35.6106,35.6355,39395.0
2018-04-16 12:25:00,42.92,42.97,42.91,42.92,86462.0,35.6272,35.6687,35.6189,35.6272,86462.0
2018-04-16 12:30:00,42.93,42.93,42.9,42.91,40745.0,35.6355,35.6355,35.6106,35.6189,40745.0
2018-04-16 12:35:00,42.91,42.92,42.84,42.88,61687.0,35.6189,35.6272,35.5608,35.594,61687.0
2018-04-16 12:40:00,42.88,42.9,42.86,42.87,30006.0,35.594,35.6106,35.5774,35.5857,30006.0
2018-04-16 12:45:00,42.87,42.94,42.86,42.92,29978.0,35.5857,35.6438,35.5774,35.6272,29978.0
2018-04-16 12:50:00,42.93,42.96,42.92,42.93,40734.0,35.6355,35.6604,35.6272,35.6355,40734.0
2018-04-16 12:55:00,42.93,42.95,42.92,42.95,14549.0,35.6355,35.6521,35.6272,35.6521,14549.0
2018-04-16 13:00:00,42.95,42.97,42.93,42.94,37861.0,35.6521,35.6687,35.6355,35.6438,37861.0
2018-04-16 13:05:00,42.94,42.99,42.93,42.98,28272.0,35.6438,35.6853,35.6355,35.677,28272.0
2018-04-16 13:10:00,42.98,43.01,42.96,43.0,17989.0,35.677,35.7019,35.6604,35.6936,17989.0
2018-04-16 13:15:00,43.0,43.0,42.95,42.96,12647.0,35.6936,35.6936,35.6521,35.6604,12647.0
2018-04-16 13:20:00,42.96,42.98,42.94,42.95,21095.0,35.6604,35.677,35.6438,35.6521,21095.0
2018-04-16 13:25:00,42.95,42.95,42.89,42.91,20708.0,35.6521,35.6521,35.6023,35.6189,20708.0
2018-04-16 13:30:00,42.9,42.92,42.88,42.9,27712.0,35.6106,35.6272,35.594,35.6106,27712.0
2018-04-16 13:35:00,42.9,42.91,42.88,42.89,20614.0,35.6106,35.6189,35.594,35.6023,20614.0
2018-04-16 13:40:00,42.9,42.91,42.84,42.84,29636.0,35.6106,35.6189,35.5608,35.5608,29636.0
2018-04-16 13:45:00,42.85,42.88,42.84,42.87,25986.0,35.5691,35.594,35.5608,35.5857,25986.0
2018-04-16 13:50:00,42.87,42.87,42.84,42.86,18699.0,35.5857,35.5857,35.5608,35.5774,18699.0
2018-04-16 13:55:00,42.86,42.86,42.82,42.84,21530.0,35.5774,35.5774,35.5442,35.5608,21530.0
2018-04-16 14:00:00,42.85,42.85,42.79,42.79,24458.0,35.5691,35.5691,35.5193,35.5193,24458.0
2018-04-16 14:05:00,42.79,42.82,42.78,42.79,20963.0,35.5193,35.5442,35.511,35.5193,20963.0
2018-04-16 14:10:00,42.8,42.8,42.76,42.79,64032.0,35.5276,35.5276,35.4944,35.5193,64032.0
2018-04-16 14:15:00,42.8,42.81,42.78,42.79,36434.0,35.5276,35.5359,35.511,35.5193,36434.0
2018-04-16 14:20:00,42.79,42.82,42.79,42.82,40489.0,35.5193,35.5442,35.5193,35.5442,40489.0
2018-04-16 14:25:00,42.81,42.81,42.74,42.77,25791.0,35.5359,35.5359,35.4778,35.5027,25791.0
2018-04-16 14:30:00,42.77,42.85,42.76,42.85,20140.0,35.5027,35.5691,35.4944,35.5691,20140.0
2018-04-16 14:35:00,42.85,42.86,42.83,42.85,12745.0,35.5691,35.5774,35.5525,35.5691,12745.0
2018-04-16 14:40:00,42.86,42.86,42.8,42.83,10815.0,35.5774,35.5774,35.5276,35.5525,10815.0
2018-04-16 14:45:00,42.82,42.87,42.81,42.86,15709.0,35.5442,35.5857,35.5359,35.5774,15709.0
2018-04-16 14:50:00,42.86,42.87,42.8,42.8,20476.0,35.5774,35.5857,35.5276,35.5276,20476.0
2018-04-16 14:55:00,42.8,42.82,42.79,42.82,15233.0,35.5276,35.5442,35.5193,35.5442,15233.0
2018-04-16 15:00:00,42.81,42.81,42.76,42.77,38004.0,35.5359,35.5359,35.4944,35.5027,38004.0
2018-04-16 15:05:00,42.77,42.78,42.73,42.73,28039.0,35.5027,35.511,35.4695,35.4695,28039.0
2018-04-16 15:10:00,42.73,42.74,42.69,42.72,70321.0,35.4695,35.4778,35.4363,35.4612,70321.0
2018-04-16 15:15:00,42.72,42.75,42.69,42.74,38127.0,35.4612,35.4861,35.4363,35.4778,38127.0
2018-04-16 15:20:00,42.74,42.78,42.72,42.78,44344.0,35.4778,35.511,35.4612,35.511,44344.0
2018-04-16 15:25:00,42.78,42.84,42.77,42.82,64746.0,35.511,35.5608,35.5027,35.5442,64746.0
2018-04-16 15:30:00,42.82,42.84,42.8,42.84,51506.0,35.5442,35.5608,35.5276,35.5608,51506.0
2018-04-16 15:35:00,42.84,42.89,42.83,42.87,58268.0,35.5608,35.6023,35.5525,35.5857,58268.0
2018-04-16 15:40:00,42.87,42.94,42.86,42.94,60090.0,35.5857,35.6438,35.5774,35.6438,60090.0
2018-04-16 15:45:00,42.94,42.94,42.88,42.88,95061.0,35.6438,35.6438,35.594,35.594,95061.0
2018-04-16 15:50:00,42.89,42.93,42.88,42.9,138071.0,35.6023,35.6355,35.594,35.6106,138071.0
2018-04-16 15:55:00,42.9,42.93,42.87,42.87,276447.0,35.6106,35.6355,35.5857,35.5857,276447.0
2018-04-17 09:30:00,42.09,42.1,41.86,42.06,791793.0,34.9383,34.9466,34.7473,34.9134,791793.0
2018-04-17 09:35:00,42.06,42.06,41.91,41.95,191555.0,34.9134,34.9134,34.7888,34.822,191555.0
2018-04-17 09:40:00,41.95,41.96,41.86,41.89,229638.0,34.822,34.8303,34.7473,34.7722,229638.0
2018-04-17 09:45:00,41.89,41.92,41.8,41.85,329330.0,34.7722,34.7971,34.6975,34.739,329330.0
2018-04-17 09:50:00,41.85,41.89,41.77,41.85,172200.0,34.739,34.7722,34.6726,34.739,172200.0
2018-04-17 09:55:00,41.84,41.91,41.84,41.9,251071.0,34.7307,34.7888,34.7307,34.7805,251071.0
2018-04-17 10:00:00,41.9,41.99,41.89,41.97,301291.0,34.7805,34.8553,34.7722,34.8386,301291.0
2018-04-17 10:05:00,41.97,42.0,41.95,41.98,202237.0,34.8386,34.8636,34.822,34.8469,202237.0
2018-04-17 10:10:00,41.99,42.15,41.98,42.14,166530.0,34.8553,34.9881,34.8469,34.9798,166530.0
2018-04-17 10:15:00,42.15,42.18,42.03,42.04,250423.0,34.9881,35.013,34.8885,34.8968,250423.0
2018-04-17 10:20:00,42.03,42.06,42.0,42.05,92487.0,34.8885,34.9134,34.8636,34.9051,92487.0
2018-04-17 10:25:00,42.05,42.06,42.0,42.01,67774.0,34.9051,34.9134,34.8636,34.8719,67774.0
2018-04-17 10:30:00,42.01,42.04,41.97,41.98,112752.0,34.8719,34.8968,34.8386,34.8469,112752.0
2018-04-17 10:35:00,41.98,42.0,41.97,41.98,40105.0,34.8469,34.8636,34.8386,34.8469,40105.0
2018-04-17 10:40:00,41.98,42.01,41.95,42.0,127198.0,34.8469,34.8719,34.822,34.8636,127198.0
2018-04-17 10:45:00,42.0,42.0,41.99,42.0,60225.0,34.8636,34.8636,34.8553,34.8636,60225.0
2018-04-17 10:50:00,41.99,42.0,41.99,42.0,19697.0,34.8553,34.8636,34.8553,34.8636,19697.0
2018-04-17 10:55:00,41.99,42.07,41.98,42.05,68221.0,34.8553,34.9217,34.8469,34.9051,68221.0
2018-04-17 11:00:00,42.05,42.1,42.05,42.09,37653.0,34.9051,34.9466,34.9051,34.9383,37653.0
2018-04-17 11:05:00,42.1,42.16,42.09,42.14,107889.0,34.9466,34.9964,34.9383,34.9798,107889.0
2018-04-17 11:10:00,42.14,42.16,42.12,42.13,229629.0,34.9798,34.9964,34.9632,34.9715,229629.0
2018-04-17 11:15:00,42.13,42.18,42.12,42.18,63799.0,34.9715,35.013,34.9632,35.013,63799.0
2018-04-17 11:20:00,42.18,42.22,42.17,42.19,49023.0,35.013,35.0462,35.0047,35.0213,49023.0
2018-04-17 11:25:00,42.19,42.24,42.19,42.19,71675.0,35.0213,35.0628,35.0213,35.0213,71675.0
2018-04-17 11:30:00,42.2,42.21,42.15,42.15,92332.0,35.0296,35.0379,34.9881,34.9881,92332.0
2018-04-17 11:35:00,42.16,42.17,42.11,42.13,52844.0,34.9964,35.0047,34.9549,34.9715,52844.0
2018-04-17 11:40:00,42.13,42.14,42.09,42.09,74691.0,34.9715,34.9798,34.9383,34.9383,74691.0
2018-04-17 11:45:00,42.09,42.13,42.09,42.13,26692.0,34.9383,34.9715,34.9383,34.9715,26692.0
2018-04-17 11:50:00,42.13,42.18,42.12,42.18,47445.0,34.9715,35.013,34.9632,35.013,47445.0
2018-04-17 11:55:00,42.18,42.19,42.1,42.1,117614.0,35.013,35.0213,34.9466,34.9466,117614.0
2018-04-17 12:00:00,42.1,42.16,42.1,42.16,43352.0,34.9466,34.9964,34.9466,34.9964,43352.0
2018-04-17 12:05:00,42.16,42.16,42.11,42.12,164866.0,34.9964,34.9964,34.9549,34.9632,164866.0
2018-04-17 12:10:00,42.12,42.16,42.1,42.16,71913.0,34.9632,34.9964,34.9466,34.9964,71913.0
2018-04-17 12:15:00,42.16,42.21,42.16,42.21,25805.0,34.9964,35.0379,34.9964,35.0379,25805.0
2018-04-17 12:20:00,42.21,42.23,42.19,42.23,56851.0,35.0379,35.0545,35.0213,35.0545,56851.0
2018-04-17 12:25:00,42.23,42.25,42.23,42.23,53858.0,35.0545,35.0711,35.0545,35.0545,53858.0
2018-04-17 12:30:00,42.23,42.25,42.2,42.25,64088.0,35.0545,35.0711,35.0296,35.0711,64088.0
2018-04-17 12:35:00,42.24,42.25,42.17,42.17,72869.0,35.0628,35.0711,35.0047,35.0047,72869.0
2018-04-17 12:40:00,42.17,42.18,42.16,42.17,45980.0,35.0047,35.013,34.9964,35.0047,45980.0
2018-04-17 12:45:00,42.16,42.17,42.1,42.12,79849.0,34.9964,35.0047,34.9466,34.9632,79849.0
2018-04-17 12:50:00,42.12,42.16,42.12,42.14,71491.0,34.9632,34.9964,34.9632,34.9798,71491.0
2018-04-17 12:55:00,42.14,42.2,42.13,42.2,51172.0,34.9798,35.0296,34.9715,35.0296,51172.0
2018-04-17 13:00:00,42.2,42.21,42.18,42.21,36311.0,35.0296,35.0379,35.013,35.0379,36311.0
2018-04-17 13:05:00,42.21,42.24,42.2,42.22,86470.0,35.0379,35.0628,35.0296,35.0462,86470.0
2018-04-17 13:10:00,42.21,42.29,42.21,42.26,71358.0,35.0379,35.1043,35.0379,35.0794,71358.0
2018-04-17 13:15:00,42.27,42.27,42.19,42.21,82573.0,35.0877,35.0877,35.0213,35.0379,82573.0
2018-04-17 13:20:00,42.21,42.25,42.2,42.25,68974.0,35.0379,35.0711,35.0296,35.0711,68974.0
2018-04-17 13:25:00,42.25,42.28,42.24,42.27,62504.0,35.0711,35.096,35.0628,35.0877,62504.0
2018-04-17 13:30:00,42.27,42.29,42.26,42.29,44791.0,35.0877,35.1043,35.0794,35.1043,44791.0
2018-04-17 13:35:00,42.29,42.3,42.27,42.29,60487.0,35.1043,35.1126,35.0877,35.1043,60487.0
2018-04-17 13:40:00,42.3,42.3,42.26,42.26,52386.0,35.1126,35.1126,35.0794,35.0794,52386.0
2018-04-17 13:45:00,42.27,42.32,42.26,42.29,77294.0,35.0877,35.1292,35.0794,35.1043,77294.0
2018-04-17 13:50:00,42.29,42.3,42.27,42.27,65968.0,35.1043,35.1126,35.0877,35.0877,65968.0
2018-04-17 13:55:00,42.27,42.29,42.26,42.27,36990.0,35.0877,35.1043,35.0794,35.0877,36990.0
2018-04-17 14:00:00,42.28,42.35,42.27,42.35,53167.0,35.096,35.1541,35.0877,35.1541,53167.0
2018-04-17 14:05:00,42.35,42.36,42.33,42.34,49206.0,35.1541,35.1624,35.1375,35.1458,49206.0
2018-04-17 14:10:00,42.34,42.36,42.32,42.34,68361.0,35.1458,35.1624,35.1292,35.1458,68361.0
2018-04-17 14:15:00,42.33,42.35,42.31,42.34,49604.0,35.1375,35.1541,35.1209,35.1458,49604.0
2018-04-17 14:20:00,42.33,42.36,42.33,42.34,60949.0,35.1375,35.1624,35.1375,35.1458,60949.0
2018-04-17 14:25:00,42.33,42.34,42.29,42.3,132639.0,35.1375,35.1458,35.1043,35.1126,132639.0
2018-04-17 14:30:00,42.3,42.31,42.28,42.29,73888.0,35.1126,35.1209,35.096,35.1043,73888.0
2018-04-17 14:35:00,42.29,42.33,42.28,42.32,83176.0,35.1043,35.1375,35.096,35.1292,83176.0
2018-04-17 14:40:00,42.31,42.32,42.3,42.31,56317.0,35.1209,35.1292,35.1126,35.1209,56317.0
2018-04-17 14:45:00,42.32,42.36,42.31,42.34,96231.0,35.1292,35.1624,35.1209,35.1458,96231.0
2018-04-17 14:50:00,42.34,42.35,42.31,42.31,48188.0,35.1458,35.1541,35.1209,35.1209,48188.0
2018-04-17 14:55:00,42.31,42.35,42.3,42.34,96398.0,35.1209,35.1541,35.1126,35.1458,96398.0
2018-04-17 15:00:00,42.34,42.35,42.31,42.32,67267.0,35.1458,35.1541,35.1209,35.1292,67267.0
2018-04-17 15:05:00,42.32,42.32,42.29,42.29,95586.0,35.1292,35.1292,35.1043,35.1043,95586.0
2018-04-17 15:10:00,42.29,42.32,42.28,42.31,80058.0,35.1043,35.1292,35.096,35.1209,80058.0
2018-04-17 15:15:00,42.32,42.32,42.28,42.28,82780.0,35.1292,35.1292,35.096,35.096,82780.0
2018-04-17 15:20:00,42.28,42.3,42.27,42.29,81818.0,35.096,35.1126,35.0877,35.1043,81818.0
2018-04-17 15:25:00,42.29,42.3,42.25,42.25,70201.0,35.1043,35.1126,35.0711,35.0711,70201.0
2018-04-17 15:30:00,42.25,42.3,42.25,42.3,99196.0,35.0711,35.1126,35.0711,35.1126,99196.0
2018-04-17 15:35:00,42.3,42.3,42.27,42.27,104017.0,35.1126,35.1126,35.0877,35.0877,104017.0
2018-04-17 15:40:00,42.27,42.33,42.27,42.32,311382.0,35.0877,35.1375,35.0877,35.1292,311382.0
2018-04-17 15:45:00,42.32,42.33,42.31,42.32,156705.0,35.1292,35.1375,35.1209,35.1292,156705.0
2018-04-17 15:50:00,42.33,42.33,42.32,42.33,206000.0,35.1375,35.1375,35.1292,35.1375,206000.0
2018-04-17 15:55:00,42.32,42.35,42.31,42.32,561853.0,35.1292,35.1541,35.1209,35.1292,561853.0
2018-04-18 09:30:00,42.1,42.15,41.96,42.02,430367.0,34.9466,34.9881,34.8303,34.8802,430367.0
2018-04-18 09:35:00,42.02,42.05,41.83,41.84,177586.0,34.8802,34.9051,34.7224,34.7307,177586.0
2018-04-18 09:40:00,41.84,41.85,41.71,41.73,206018.0,34.7307,34.739,34.6228,34.6394,206018.0
2018-04-18 09:45:00,41.72,41.84,41.69,41.82,259749.0,34.6311,34.7307,34.6062,34.7141,259749.0
2018-04-18 09:50:00,41.81,41.82,41.74,41.75,133163.0,34.7058,34.7141,34.6477,34.656,133163.0
2018-04-18 09:55:00,41.75,41.76,41.61,41.62,140978.0,34.656,34.6643,34.5398,34.5481,140978.0
2018-04-18 10:00:00,41.62,41.62,41.48,41.49,197930.0,34.5481,34.5481,34.4319,34.4402,197930.0
2018-04-18 10:05:00,41.48,41.49,41.27,41.34,323118.0,34.4319,34.4402,34.2576,34.3157,323118.0
2018-04-18 10:10:00,41.34,41.35,41.24,41.24,119729.0,34.3157,34.324,34.2327,34.2327,119729.0
2018-04-18 10:15:00,41.24,41.31,41.21,41.3,159189.0,34.2327,34.2908,34.2078,34.2825,159189.0
2018-04-18 10:20:00,41.3,41.38,41.29,41.38,150163.0,34.2825,34.3489,34.2742,34.3489,150163.0
2018-04-18 10:25:00,41.38,41.52,41.35,41.51,196502.0,34.3489,34.4651,34.324,34.4568,196502.0
2018-04-18 10:30:00,41.52,41.62,41.51,41.6,122795.0,34.4651,34.5481,34.4568,34.5315,122795.0
2018-04-18 10:35:00,41.59,41.67,41.58,41.66,197691.0,34.5232,34.5896,34.5149,34.5813,197691.0
2018-04-18 10:40:00,41.66,41.7,41.65,41.69,75954.0,34.5813,34.6145,34.573,34.6062,75954.0
2018-04-18 10:45:00,41.69,41.8,41.69,41.8,91559.0,34.6062,34.6975,34.6062,34.6975,91559.0
2018-04-18 10:50:00,41.8,41.84,41.78,41.84,86252.0,34.6975,34.7307,34.6809,34.7307,86252.0
2018-04-18 10:55:00,41.83,41.85,41.81,41.81,64439.0,34.7224,34.739,34.7058,34.7058,64439.0
2018-04-18 11:00:00,41.82,41.86,41.78,41.84,87575.0,34.7141,34.7473,34.6809,34.7307,87575.0
2018-04-18 11:05:00,41.85,41.91,41.83,41.91,63429.0,34.739,34.7888,34.7224,34.7888,63429.0
2018-04-18 11:10:00,41.91,41.91,41.9,41.9,64001.0,34.7888,34.7888,34.7805,34.7805,64001.0
2018-04-18 11:15:00,41.91,41.91,41.85,41.9,72544.0,34.7888,34.7888,34.739,34.7805,72544.0
2018-04-18 11:20:00,41.9,41.97,41.88,41.96,81183.0,34.7805,34.8386,34.7639,34.8303,81183.0
2018-04-18 11:25:00,41.96,42.04,41.95,42.04,104625.0,34.8303,34.8968,34.822,34.8968,104625.0
2018-04-18 11:30:00,42.04,42.06,42.01,42.02,83773.0,34.8968,34.9134,34.8719,34.8802,83773.0
2018-04-18 11:35:00,42.02,42.02,41.96,41.98,98330.0,34.8802,34.8802,34.8303,34.8469,98330.0
2018-04-18 11:40:00,41.98,41.98,41.91,41.91,119779.0,34.8469,34.8469,34.7888,34.7888,119779.0
2018-04-18 11:45:00,41.91,41.93,41.88,41.92,112897.0,34.7888,34.8054,34.7639,34.7971,112897.0
2018-04-18 11:50:00,41.92,42.05,41.91,42.05,189518.0,34.7971,34.9051,34.7888,34.9051,189518.0
2018-04-18 11:55:00,42.05,42.05,41.9,41.9,78196.0,34.9051,34.9051,34.7805,34.7805,78196.0
2018-04-18 12:00:00,41.91,41.99,41.9,41.98,48782.0,34.7888,34.8553,34.7805,34.8469,48782.0
2018-04-18 12:05:00,41.99,42.03,41.96,42.01,57012.0,34.8553,34.8885,34.8303,34.8719,57012.0
2018-04-18 12:10:00,42.01,42.04,42.0,42.01,43292.0,34.8719,34.8968,34.8636,34.8719,43292.0
2018-04-18 12:15:00,42.01,42.04,41.99,42.02,63988.0,34.8719,34.8968,34.8553,34.8802,63988.0
2018-04-18 12:20:00,42.02,42.05,41.99,42.03,67190.0,34.8802,34.9051,34.8553,34.8885,67190.0
2018-04-18 12:25:00,42.03,42.05,42.0,42.02,65074.0,34.8885,34.9051,34.8636,34.8802,65074.0
2018-04-18 12:30:00,42.01,42.01,41.98,41.98,22878.0,34.8719,34.8719,34.8469,34.8469,22878.0
2018-04-18 12:35:00,41.99,41.99,41.95,41.96,56029.0,34.8553,34.8553,34.822,34.8303,56029.0
2018-04-18 12:40:00,41.96,41.97,41.92,41.93,49510.0,34.8303,34.8386,34.7971,34.8054,49510.0
2018-04-18 12:45:00,41.93,41.96,41.92,41.96,61380.0,34.8054,34.8303,34.7971,34.8303,61380.0
2018-04-18 12:50:00,41.96,41.97,41.95,41.96,32576.0,34.8303,34.8386,34.822,34.8303,32576.0
2018-04-18 12:55:00,41.95,41.98,41.94,41.98,29610.0,34.822,34.8469,34.8137,34.8469,29610.0
2018-04-18 13:00:00,41.98,42.01,41.96,42.01,38477.0,34.8469,34.8719,34.8303,34.8719,38477.0
2018-04-18 13:05:00,42.01,42.01,41.99,42.0,30990.0,34.8719,34.8719,34.8553,34.8636,30990.0
2018-04-18 13:10:00,42.01,42.12,42.0,42.12,131647.0,34.8719,34.9632,34.8636,34.9632,131647.0
2018-04-18 13:15:00,42.11,42.12,42.07,42.07,32765.0,34.9549,34.9632,34.9217,34.9217,32765.0
2018-04-18 13:20:00,42.08,42.1,42.05,42.05,46278.0,34.93,34.9466,34.9051,34.9051,46278.0
2018-04-18 13:25:00,42.05,42.06,42.03,42.05,26232.0,34.9051,34.9134,34.8885,34.9051,26232.0
2018-04-18 13:30:00,42.05,42.07,42.02,42.04,49661.0,34.9051,34.9217,34.8802,34.8968,49661.0
2018-04-18 13:35:00,42.04,42.06,42.02,42.02,63815.0,34.8968,34.9134,34.8802,34.8802,63815.0
2018-04-18 13:40:00,42.03,42.04,41.98,42.02,116248.0,34.8885,34.8968,34.8469,34.8802,116248.0
2018-04-18 13:45:00,42.02,42.06,42.02,42.05,69869.0,34.8802,34.9134,34.8802,34.9051,69869.0
2018-04-18 13:50:00,42.04,42.12,42.04,42.08,102480.0,34.8968,34.9632,34.8968,34.93,102480.0
2018-04-18 13:55:00,42.08,42.15,42.07,42.12,125399.0,34.93,34.9881,34.9217,34.9632,125399.0
2018-04-18 14:00:00,42.12,42.15,42.09,42.15,73906.0,34.9632,34.9881,34.9383,34.9881,73906.0
2018-04-18 14:05:00,42.15,42.21,42.15,42.2,55177.0,34.9881,35.0379,34.9881,35.0296,55177.0
2018-04-18 14:10:00,42.2,42.25,42.2,42.25,65054.0,35.0296,35.0711,35.0296,35.0711,65054.0
2018-04-18 14:15:00,42.25,42.25,42.22,42.23,35620.0,35.0711,35.0711,35.0462,35.0545,35620.0
2018-04-18 14:20:00,42.24,42.26,42.21,42.22,100816.0,35.0628,35.0794,35.0379,35.0462,100816.0
2018-04-18 14:25:00,42.22,42.22,42.18,42.19,44116.0,35.0462,35.0462,35.013,35.0213,44116.0
2018-04-18 14:30:00,42.18,42.2,42.13,42.14,50976.0,35.013,35.0296,34.9715,34.9798,50976.0
2018-04-18 14:35:00,42.13,42.15,42.08,42.09,59870.0,34.9715,34.9881,34.93,34.9383,59870.0
2018-04-18 14:40:00,42.09,42.1,42.06,42.08,64788.0,34.9383,34.9466,34.9134,34.93,64788.0
2018-04-18 14:45:00,42.08,42.08,42.05,42.08,60900.0,34.93,34.93,34.9051,34.93,60900.0
2018-04-18 14:50:00,42.08,42.1,42.07,42.07,50668.0,34.93,34.9466,34.9217,34.9217,50668.0
2018-04-18 14:55:00,42.07,42.15,42.07,42.11,53294.0,34.9217,34.9881,34.9217,34.9549,53294.0
2018-04-18 15:00:00,42.1,42.12,42.08,42.11,44686.0,34.9466,34.9632,34.93,34.9549,44686.0
2018-04-18 15:05:00,42.11,42.14,42.1,42.11,54423.0,34.9549,34.9798,34.9466,34.9549,54423.0
2018-04-18 15:10:00,42.11,42.14,42.11,42.12,59628.0,34.9549,34.9798,34.9549,34.9632,59628.0
2018-04-18 15:15:00,42.11,42.15,42.11,42.15,37686.0,34.9549,34.9881,34.9549,34.9881,37686.0
2018-04-18 15:20:00,42.15,42.15,42.14,42.14,34057.0,34.9881,34.9881,34.9798,34.9798,34057.0
2018-04-18 15:25:00,42.15,42.16,42.14,42.16,59271.0,34.9881,34.9964,34.9798,34.9964,59271.0
2018-04-18 15:30:00,42.16,42.16,42.13,42.15,81837.0,34.9964,34.9964,34.9715,34.9881,81837.0
2018-04-18 15:35:00,42.15,42.16,42.11,42.14,116954.0,34.9881,34.9964,34.9549,34.9798,116954.0
2018-04-18 15:40:00,42.14,42.14,42.09,42.09,91997.0,34.9798,34.9798,34.9383,34.9383,91997.0
2018-04-18 15:45:00,42.09,42.12,41.99,41.99,210515.0,34.9383,34.9632,34.8553,34.8553,210515.0
2018-04-18 15:50:00,41.99,42.0,41.96,42.0,215912.0,34.8553,34.8636,34.8303,34.8636,215912.0
2018-04-18 15:55:00,42.0,42.0,41.93,41.93,327885.0,34.8636,34.8636,34.8054,34.8054,327885.0
2018-04-19 09:30:00,39.93,40.01,39.71,39.86,1805163.0,33.1453,33.2117,32.9627,33.0872,1805163.0
2018-04-19 09:35:00,39.88,40.08,39.77,39.91,1051288.0,33.1038,33.2698,33.0125,33.1287,1051288.0
2018-04-19 09:40:00,39.91,39.93,39.5,39.72,910587.0,33.1287,33.1453,32.7883,32.971,910587.0
2018-04-19 09:45:00,39.72,40.03,39.64,39.97,554506.0,32.971,33.2283,32.9046,33.1785,554506.0
2018-04-19 09:50:00,39.96,39.96,39.62,39.76,598134.0,33.1702,33.1702,32.8879,33.0042,598134.0
2018-04-19 09:55:00,39.77,39.77,39.62,39.63,523937.0,33.0125,33.0125,32.8879,32.8963,523937.0
2018-04-19 10:00:00,39.63,39.79,39.62,39.71,518678.0,32.8963,33.0291,32.8879,32.9627,518678.0
2018-04-19 10:05:00,39.71,39.71,39.51,39.54,475369.0,32.9627,32.9627,32.7966,32.8215,475369.0
2018-04-19 10:10:00,39.54,39.54,39.36,39.49,666222.0,32.8215,32.8215,32.6721,32.78,666222.0
2018-04-19 10:15:00,39.48,39.65,39.42,39.52,318288.0,32.7717,32.9129,32.7219,32.8049,318288.0
2018-04-19 10:20:00,39.52,39.61,39.5,39.6,249423.0,32.8049,32.8796,32.7883,32.8713,249423.0
2018-04-19 10:25:00,39.6,39.65,39.51,39.53,360606.0,32.8713,32.9129,32.7966,32.8132,360606.0
2018-04-19 10:30:00,39.52,39.53,39.3,39.3,520369.0,32.8049,32.8132,32.6223,32.6223,520369.0
2018-04-19 10:35:00,39.3,39.44,39.3,39.39,396764.0,32.6223,32.7385,32.6223,32.697,396764.0
2018-04-19 10:40:00,39.38,39.4,39.25,39.31,480166.0,32.6887,32.7053,32.5808,32.6306,480166.0
2018-04-19 10:45:00,39.3,39.36,39.23,39.24,226898.0,32.6223,32.6721,32.5642,32.5725,226898.0
2018-04-19 10:50:00,39.24,39.29,39.2,39.25,295802.0,32.5725,32.614,32.5393,32.5808,295802.0
2018-04-19 10:55:00,39.26,39.36,39.22,39.35,231959.0,32.5891,32.6721,32.5559,32.6638,231959.0
2018-04-19 11:00:00,39.36,39.37,39.22,39.24,374434.0,32.6721,32.6804,32.5559,32.5725,374434.0
2018-04-19 11:05:00,39.25,39.32,39.2,39.31,403846.0,32.5808,32.6389,32.5393,32.6306,403846.0
2018-04-19 11:10:00,39.31,39.32,39.26,39.27,216885.0,32.6306,32.6389,32.5891,32.5974,216885.0
2018-04-19 11:15:00,39.27,39.36,39.27,39.31,257940.0,32.5974,32.6721,32.5974,32.6306,257940.0
2018-04-19 11:20:00,39.31,39.31,39.25,39.28,229479.0,32.6306,32.6306,32.5808,32.6057,229479.0
2018-04-19 11:25:00,39.28,39.3,39.22,39.29,251993.0,32.6057,32.6223,32.5559,32.614,251993.0
2018-04-19 11:30:00,39.29,39.3,39.23,39.23,240867.0,32.614,32.6223,32.5642,32.5642,240867.0
2018-04-19 11:35:00,39.23,39.27,39.19,39.21,301928.0,32.5642,32.5974,32.531,32.5476,301928.0
2018-04-19 11:40:00,39.21,39.22,39.11,39.21,257757.0,32.5476,32.5559,32.4646,32.5476,257757.0
2018-04-19 11:45:00,39.21,39.3,39.2,39.24,247890.0,32.5476,32.6223,32.5393,32.5725,247890.0
2018-04-19 11:50:00,39.24,39.25,39.13,39.2,166734.0,32.5725,32.5808,32.4812,32.5393,166734.0
2018-04-19 11:55:00,39.2,39.27,39.17,39.27,163599.0,32.5393,32.5974,32.5144,32.5974,163599.0
2018-04-19 12:00:00,39.27,39.28,39.17,39.18,125078.0,32.5974,32.6057,32.5144,32.5227,125078.0
2018-04-19 12:05:00,39.19,39.27,39.17,39.27,213192.0,32.531,32.5974,32.5144,32.5974,213192.0
2018-04-19 12:10:00,39.27,39.28,39.22,39.28,164978.0,32.5974,32.6057,32.5559,32.6057,164978.0
2018-04-19 12:15:00,39.27,39.33,39.25,39.32,326424.0,32.5974,32.6472,32.5808,32.6389,326424.0
2018-04-19 12:20:00,39.32,39.39,39.31,39.36,281282.0,32.6389,32.697,32.6306,32.6721,281282.0
2018-04-19 12:25:00,39.37,39.37,39.24,39.25,158740.0,32.6804,32.6804,32.5725,32.5808,158740.0
2018-04-19 12:30:00,39.25,39.35,39.24,39.35,222219.0,32.5808,32.6638,32.5725,32.6638,222219.0
2018-04-19 12:35:00,39.35,39.55,39.29,39.55,257957.0,32.6638,32.8298,32.614,32.8298,257957.0
2018-04-19 12:40:00,39.54,39.57,39.45,39.57,149184.0,32.8215,32.8464,32.7468,32.8464,149184.0
2018-04-19 12:45:00,39.57,39.66,39.4,39.62,461379.0,32.8464,32.9212,32.7053,32.8879,461379.0
2018-04-19 12:50:00,39.61,39.65,39.58,39.64,290406.0,32.8796,32.9129,32.8547,32.9046,290406.0
2018-04-19 12:55:00,39.63,39.69,39.58,39.65,290712.0,32.8963,32.9461,32.8547,32.9129,290712.0
2018-04-19 13:00:00,39.64,39.64,39.44,39.46,189761.0,32.9046,32.9046,32.7385,32.7551,189761.0
2018-04-19 13:05:00,39.45,39.49,39.41,39.45,129541.0,32.7468,32.78,32.7136,32.7468,129541.0
2018-04-19 13:10:00,39.45,39.5,39.4,39.41,206716.0,32.7468,32.7883,32.7053,32.7136,206716.0
2018-04-19 13:15:00,39.42,39.42,39.35,39.37,188584.0,32.7219,32.7219,32.6638,32.6804,188584.0
2018-04-19 13:20:00,39.37,39.4,39.3,39.33,136757.0,32.6804,32.7053,32.6223,32.6472,136757.0
2018-04-19 13:25:00,39.32,39.33,39.27,39.29,94136.0,32.6389,32.6472,32.5974,32.614,94136.0
2018-04-19 13:30:00,39.29,39.37,39.29,39.31,67750.0,32.614,32.6804,32.614,32.6306,67750.0
2018-04-19 13:35:00,39.31,39.38,39.29,39.38,77227.0,32.6306,32.6887,32.614,32.6887,77227.0
2018-04-19 13:40:00,39.37,39.37,39.3,39.36,128874.0,32.6804,32.6804,32.6223,32.6721,128874.0
2018-04-19 13:45:00,39.37,39.45,39.33,39.41,99937.0,32.6804,32.7468,32.6472,32.7136,99937.0
2018-04-19 13:50:00,39.41,39.44,39.39,39.43,75510.0,32.7136,32.7385,32.697,32.7302,75510.0
2018-04-19 13:55:00,39.43,39.43,39.27,39.29,89237.0,32.7302,32.7302,32.5974,32.614,89237.0
2018-04-19 14:00:00,39.28,39.31,39.22,39.22,143856.0,32.6057,32.6306,32.5559,32.5559,143856.0
2018-04-19 14:05:00,39.22,39.25,39.2,39.24,130360.0,32.5559,32.5808,32.5393,32.5725,130360.0
2018-04-19 14:10:00,39.24,39.26,39.21,39.25,220952.0,32.5725,32.5891,32.5476,32.5808,220952.0
2018-04-19 14:15:00,39.26,39.29,39.22,39.23,96569.0,32.5891,32.614,32.5559,32.5642,96569.0
2018-04-19 14:20:00,39.23,39.25,39.21,39.22,100783.0,32.5642,32.5808,32.5476,32.5559,100783.0
2018-04-19 14:25:00,39.22,39.25,39.17,39.24,121451.0,32.5559,32.5808,32.5144,32.5725,121451.0
2018-04-19 14:30:00,39.24,39.24,39.19,39.23,94427.0,32.5725,32.5725,32.531,32.5642,94427.0
2018-04-19 14:35:00,39.23,39.25,39.21,39.25,88480.0,32.5642,32.5808,32.5476,32.5808,88480.0
2018-04-19 14:40:00,39.24,39.25,39.14,39.19,115009.0,32.5725,32.5808,32.4895,32.531,115009.0
2018-04-19 14:45:00,39.18,39.22,39.15,39.15,104032.0,32.5227,32.5559,32.4978,32.4978,104032.0
2018-04-19 14:50:00,39.15,39.24,39.13,39.23,168681.0,32.4978,32.5725,32.4812,32.5642,168681.0
2018-04-19 14:55:00,39.23,39.27,39.21,39.24,168881.0,32.5642,32.5974,32.5476,32.5725,168881.0
2018-04-19 15:00:00,39.25,39.37,39.24,39.37,402360.0,32.5808,32.6804,32.5725,32.6804,402360.0
2018-04-19 15:05:00,39.36,39.39,39.32,39.35,109558.0,32.6721,32.697,32.6389,32.6638,109558.0
2018-04-19 15:10:00,39.34,39.39,39.33,39.39,134219.0,32.6555,32.697,32.6472,32.697,134219.0
2018-04-19 15:15:00,39.39,39.45,39.38,39.42,170511.0,32.697,32.7468,32.6887,32.7219,170511.0
2018-04-19 15:20:00,39.41,39.42,39.4,39.4,136289.0,32.7136,32.7219,32.7053,32.7053,136289.0
2018-04-19 15:25:00,39.4,39.41,39.32,39.32,204423.0,32.7053,32.7136,32.6389,32.6389,204423.0
2018-04-19 15:30:00,39.32,39.38,39.3,39.37,329838.0,32.6389,32.6887,32.6223,32.6804,329838.0
2018-04-19 15:35:00,39.37,39.47,39.36,39.46,533849.0,32.6804,32.7634,32.6721,32.7551,533849.0
2018-04-19 15:40:00,39.47,39.56,39.43,39.55,277846.0,32.7634,32.8381,32.7302,32.8298,277846.0
2018-04-19 15:45:00,39.56,39.62,39.5,39.62,327992.0,32.8381,32.8879,32.7883,32.8879,327992.0
2018-04-19 15:50:00,39.62,39.71,39.55,39.68,506257.0,32.8879,32.9627,32.8298,32.9378,506257.0
2018-04-19 15:55:00,39.68,39.68,39.51,39.53,773980.0,32.9378,32.9378,32.7966,32.8132,773980.0
2018-04-20 09:30:00,39.37,39.54,39.25,39.49,661938.0,32.6804,32.8215,32.5808,32.78,661938.0
2018-04-20 09:35:00,39.5,39.5,39.36,39.42,299426.0,32.7883,32.7883,32.6721,32.7219,299426.0
2018-04-20 09:40:00,39.41,39.54,39.35,39.36,270943.0,32.7136,32.8215,32.6638,32.6721,270943.0
2018-04-20 09:45:00,39.36,39.37,39.25,39.28,435034.0,32.6721,32.6804,32.5808,32.6057,435034.0
2018-04-20 09:50:00,39.28,39.29,39.13,39.13,436626.0,32.6057,32.614,32.4812,32.4812,436626.0
2018-04-20 09:55:00,39.13,39.15,39.07,39.14,415919.0,32.4812,32.4978,32.4314,32.4895,415919.0
2018-04-20 10:00:00,39.15,39.2,39.07,39.07,240713.0,32.4978,32.5393,32.4314,32.4314,240713.0
2018-04-20 10:05:00,39.08,39.16,39.03,39.05,200666.0,32.4397,32.5061,32.3982,32.4148,200666.0
2018-04-20 10:10:00,39.06,39.08,39.01,39.05,163309.0,32.4231,32.4397,32.3816,32.4148,163309.0
2018-04-20 10:15:00,39.06,39.15,39.04,39.13,211648.0,32.4231,32.4978,32.4065,32.4812,211648.0
2018-04-20 10:20:00,39.14,39.14,39.03,39.06,123023.0,32.4895,32.4895,32.3982,32.4231,123023.0
2018-04-20 10:25:00,39.06,39.12,39.05,39.1,101654.0,32.4231,32.4729,32.4148,32.4563,101654.0
2018-04-20 10:30:00,39.1,39.12,39.05,39.09,174878.0,32.4563,32.4729,32.4148,32.448,174878.0
2018-04-20 10:35:00,39.09,39.16,39.08,39.13,215562.0,32.448,32.5061,32.4397,32.4812,215562.0
2018-04-20 10:40:00,39.13,39.21,39.08,39.09,175902.0,32.4812,32.5476,32.4397,32.448,175902.0
2018-04-20 10:45:00,39.09,39.09,39.02,39.02,158337.0,32.448,32.448,32.3899,32.3899,158337.0
2018-04-20 10:50:00,39.02,39.04,38.97,39.02,282427.0,32.3899,32.4065,32.3484,32.3899,282427.0
2018-04-20 10:55:00,39.02,39.13,38.98,39.12,160701.0,32.3899,32.4812,32.3567,32.4729,160701.0
2018-04-20 11:00:00,39.12,39.14,39.0,39.04,138232.0,32.4729,32.4895,32.3733,32.4065,138232.0
2018-04-20 11:05:00,39.04,39.06,39.0,39.01,124161.0,32.4065,32.4231,32.3733,32.3816,124161.0
2018-04-20 11:10:00,39.01,39.02,38.96,38.96,204568.0,32.3816,32.3899,32.3401,32.3401,204568.0
2018-04-20 11:15:00,38.97,39.01,38.96,38.97,158911.0,32.3484,32.3816,32.3401,32.3484,158911.0
2018-04-20 11:20:00,38.97,38.99,38.94,38.95,149133.0,32.3484,32.365,32.3235,32.3318,149133.0
2018-04-20 11:25:00,38.94,38.97,38.89,38.91,249134.0,32.3235,32.3484,32.282,32.2986,249134.0
2018-04-20 11:30:00,38.91,39.06,38.9,39.05,199613.0,32.2986,32.4231,32.2903,32.4148,199613.0
2018-04-20 11:35:00,39.05,39.12,39.04,39.09,150602.0,32.4148,32.4729,32.4065,32.448,150602.0
2018-04-20 11:40:00,39.1,39.21,39.1,39.12,166041.0,32.4563,32.5476,32.4563,32.4729,166041.0
2018-04-20 11:45:00,39.12,39.13,38.99,39.02,153455.0,32.4729,32.4812,32.365,32.3899,153455.0
2018-04-20 11:50:00,39.01,39.09,38.99,39.05,84788.0,32.3816,32.448,32.365,32.4148,84788.0
2018-04-20 11:55:00,39.05,39.08,39.02,39.05,91608.0,32.4148,32.4397,32.3899,32.4148,91608.0
2018-04-20 12:00:00,39.05,39.06,39.01,39.04,98776.0,32.4148,32.4231,32.3816,32.4065,98776.0
2018-04-20 12:05:00,39.03,39.06,39.0,39.03,138252.0,32.3982,32.4231,32.3733,32.3982,138252.0
2018-04-20 12:10:00,39.02,39.03,38.95,38.96,106245.0,32.3899,32.3982,32.3318,32.3401,106245.0
2018-04-20 12:15:00,38.96,39.0,38.95,38.95,114648.0,32.3401,32.3733,32.3318,32.3318,114648.0
2018-04-20 12:20:00,38.96,39.0,38.95,38.97,121948.0,32.3401,32.3733,32.3318,32.3484,121948.0
2018-04-20 12:25:00,38.97,38.98,38.95,38.97,115961.0,32.3484,32.3567,32.3318,32.3484,115961.0
2018-04-20 12:30:00,38.97,39.02,38.95,39.01,95470.0,32.3484,32.3899,32.3318,32.3816,95470.0
2018-04-20 12:35:00,39.01,39.01,38.92,38.92,132857.0,32.3816,32.3816,32.3069,32.3069,132857.0
2018-04-20 12:40:00,38.92,38.99,38.92,38.98,114572.0,32.3069,32.365,32.3069,32.3567,114572.0
2018-04-20 12:45:00,38.97,38.98,38.91,38.94,114574.0,32.3484,32.3567,32.2986,32.3235,114574.0
2018-04-20 12:50:00,38.94,38.95,38.93,38.94,62632.0,32.3235,32.3318,32.3152,32.3235,62632.0
2018-04-20 12:55:00,38.94,38.96,38.92,38.96,102423.0,32.3235,32.3401,32.3069,32.3401,102423.0
2018-04-20 13:00:00,38.95,38.99,38.95,38.97,113363.0,32.3318,32.365,32.3318,32.3484,113363.0
2018-04-20 13:05:00,38.98,39.02,38.95,39.01,77092.0,32.3567,32.3899,32.3318,32.3816,77092.0
2018-04-20 13:10:00,39.01,39.02,38.98,39.0,83398.0,32.3816,32.3899,32.3567,32.3733,83398.0
2018-04-20 13:15:00,39.0,39.02,38.97,38.98,128431.0,32.3733,32.3899,32.3484,32.3567,128431.0
2018-04-20 13:20:00,38.98,39.0,38.96,38.99,78877.0,32.3567,32.3733,32.3401,32.365,78877.0
2018-04-20 13:25:00,38.99,39.05,38.96,39.05,117174.0,32.365,32.4148,32.3401,32.4148,117174.0
2018-04-20 13:30:00,39.05,39.05,39.02,39.02,38687.0,32.4148,32.4148,32.3899,32.3899,38687.0
2018-04-20 13:35:00,39.02,39.05,39.0,39.05,83401.0,32.3899,32.4148,32.3733,32.4148,83401.0
2018-04-20 13:40:00,39.04,39.08,39.03,39.06,76508.0,32.4065,32.4397,32.3982,32.4231,76508.0
2018-04-20 13:45:00,39.07,39.07,39.0,39.01,62301.0,32.4314,32.4314,32.3733,32.3816,62301.0
2018-04-20 13:50:00,39.01,39.03,38.96,39.03,94440.0,32.3816,32.3982,32.3401,32.3982,94440.0
2018-04-20 13:55:00,39.02,39.03,39.0,39.0,97065.0,32.3899,32.3982,32.3733,32.3733,97065.0
2018-04-20 14:00:00,39.01,39.01,38.94,38.98,96987.0,32.3816,32.3816,32.3235,32.3567,96987.0
2018-04-20 14:05:00,38.98,39.0,38.94,38.96,91775.0,32.3567,32.3733,32.3235,32.3401,91775.0
2018-04-20 14:10:00,38.96,38.96,38.92,38.93,63620.0,32.3401,32.3401,32.3069,32.3152,63620.0
2018-04-20 14:15:00,38.92,38.94,38.91,38.93,118040.0,32.3069,32.3235,32.2986,32.3152,118040.0
2018-04-20 14:20:00,38.92,38.98,38.92,38.97,152791.0,32.3069,32.3567,32.3069,32.3484,152791.0
2018-04-20 14:25:00,38.97,38.98,38.95,38.96,165089.0,32.3484,32.3567,32.3318,32.3401,165089.0
2018-04-20 14:30:00,38.95,38.97,38.92,38.94,136523.0,32.3318,32.3484,32.3069,32.3235,136523.0
2018-04-20 14:35:00,38.92,38.96,38.9,38.96,140738.0,32.3069,32.3401,32.2903,32.3401,140738.0
2018-04-20 14:40:00,38.96,38.96,38.93,38.93,63752.0,32.3401,32.3401,32.3152,32.3152,63752.0
2018-04-20 14:45:00,38.94,38.94,38.83,38.83,163027.0,32.3235,32.3235,32.2322,32.2322,163027.0
2018-04-20 14:50:00,38.84,38.92,38.83,38.91,145573.0,32.2405,32.3069,32.2322,32.2986,145573.0
2018-04-20 14:55:00,38.92,38.92,38.89,38.91,76618.0,32.3069,32.3069,32.282,32.2986,76618.0
2018-04-20 15:00:00,38.91,38.92,38.89,38.91,117982.0,32.2986,32.3069,32.282,32.2986,117982.0
2018-04-20 15:05:00,38.9,38.91,38.82,38.83,125195.0,32.2903,32.2986,32.2239,32.2322,125195.0
2018-04-20 15:10:00,38.83,38.87,38.82,38.87,121841.0,32.2322,32.2654,32.2239,32.2654,121841.0
2018-04-20 15:15:00,38.86,38.89,38.85,38.85,201618.0,32.2571,32.282,32.2488,32.2488,201618.0
2018-04-20 15:20:00,38.86,38.88,38.83,38.85,196077.0,32.2571,32.2737,32.2322,32.2488,196077.0
2018-04-20 15:25:00,38.84,38.87,38.84,38.86,141876.0,32.2405,32.2654,32.2405,32.2571,141876.0
2018-04-20 15:30:00,38.86,38.95,38.84,38.95,361200.0,32.2571,32.3318,32.2405,32.3318,361200.0
2018-04-20 15:35:00,38.94,38.96,38.93,38.95,234660.0,32.3235,32.3401,32.3152,32.3318,234660.0
2018-04-20 15:40:00,38.94,38.97,38.94,38.95,230237.0,32.3235,32.3484,32.3235,32.3318,230237.0
2018-04-20 15:45:00,38.96,38.97,38.92,38.93,246231.0,32.3401,32.3484,32.3069,32.3152,246231.0
2018-04-20 15:50:00,38.94,38.97,38.92,38.95,335552.0,32.3235,32.3484,32.3069,32.3318,335552.0
2018-04-20 15:55:00,38.96,38.97,38.86,38.95,771316.0,32.3401,32.3484,32.2571,32.3318,771316.0
2018-04-23 09:30:00,38.96,39.08,38.9,38.97,396555.0,32.3401,32.4397,32.2903,32.3484,396555.0
2018-04-23 09:35:00,39.01,39.08,38.98,39.07,156822.0,32.3816,32.4397,32.3567,32.4314,156822.0
2018-04-23 09:40:00,39.06,39.08,38.99,39.0,122639.0,32.4231,32.4397,32.365,32.3733,122639.0
2018-04-23 09:45:00,39.0,39.0,38.95,38.97,138617.0,32.3733,32.3733,32.3318,32.3484,138617.0
2018-04-23 09:50:00,38.97,38.97,38.8,38.83,138729.0,32.3484,32.3484,32.2073,32.2322,138729.0
2018-04-23 09:55:00,38.82,38.96,38.81,38.93,163296.0,32.2239,32.3401,32.2156,32.3152,163296.0
2018-04-23 10:00:00,38.94,38.96,38.86,38.9,134337.0,32.3235,32.3401,32.2571,32.2903,134337.0
2018-04-23 10:05:00,38.9,38.94,38.87,38.91,95539.0,32.2903,32.3235,32.2654,32.2986,95539.0
2018-04-23 10:10:00,38.91,38.94,38.84,38.86,101831.0,32.2986,32.3235,32.2405,32.2571,101831.0
2018-04-23 10:15:00,38.86,38.91,38.82,38.83,140620.0,32.2571,32.2986,32.2239,32.2322,140620.0
2018-04-23 10:20:00,38.84,38.88,38.81,38.88,90704.0,32.2405,32.2737,32.2156,32.2737,90704.0
2018-04-23 10:25:00,38.88,38.91,38.84,38.91,128713.0,32.2737,32.2986,32.2405,32.2986,128713.0
2018-04-23 10:30:00,38.91,38.94,38.88,38.94,95515.0,32.2986,32.3235,32.2737,32.3235,95515.0
2018-04-23 10:35:00,38.93,38.94,38.86,38.91,133609.0,32.3152,32.3235,32.2571,32.2986,133609.0
2018-04-23 10:40:00,38.9,38.91,38.83,38.87,81792.0,32.2903,32.2986,32.2322,32.2654,81792.0
2018-04-23 10:45:00,38.88,39.0,38.88,38.98,101593.0,32.2737,32.3733,32.2737,32.3567,101593.0
2018-04-23 10:50:00,38.99,39.01,38.94,38.94,107438.0,32.365,32.3816,32.3235,32.3235,107438.0
2018-04-23 10:55:00,38.95,38.96,38.88,38.9,59890.0,32.3318,32.3401,32.2737,32.2903,59890.0
2018-04-23 11:00:00,38.89,38.96,38.87,38.95,82554.0,32.282,32.3401,32.2654,32.3318,82554.0
2018-04-23 11:05:00,38.95,38.99,38.89,38.98,116904.0,32.3318,32.365,32.282,32.3567,116904.0
2018-04-23 11:10:00,38.99,39.03,38.97,38.98,202364.0,32.365,32.3982,32.3484,32.3567,202364.0
2018-04-23 11:15:00,38.98,39.01,38.96,39.0,91368.0,32.3567,32.3816,32.3401,32.3733,91368.0
2018-04-23 11:20:00,39.0,39.0,38.9,38.96,106375.0,32.3733,32.3733,32.2903,32.3401,106375.0
2018-04-23 11:25:00,38.96,38.97,38.91,38.93,67330.0,32.3401,32.3484,32.2986,32.3152,67330.0
2018-04-23 11:30:00,38.92,38.92,38.88,38.88,82506.0,32.3069,32.3069,32.2737,32.2737,82506.0
2018-04-23 11:35:00,38.88,38.94,38.88,38.91,84539.0,32.2737,32.3235,32.2737,32.2986,84539.0
2018-04-23 11:40:00,38.91,38.94,38.9,38.91,77744.0,32.2986,32.3235,32.2903,32.2986,77744.0
2018-04-23 11:45:00,38.91,38.91,38.86,38.87,92252.0,32.2986,32.2986,32.2571,32.2654,92252.0
2018-04-23 11:50:00,38.86,38.87,38.86,38.87,61873.0,32.2571,32.2654,32.2571,32.2654,61873.0
2018-04-23 11:55:00,38.87,38.87,38.83,38.86,117552.0,32.2654,32.2654,32.2322,32.2571,117552.0
2018-04-23 12:00:00,38.85,38.87,38.81,38.83,119380.0,32.2488,32.2654,32.2156,32.2322,119380.0
2018-04-23 12:05:00,38.83,38.87,38.82,38.83,165220.0,32.2322,32.2654,32.2239,32.2322,165220.0
2018-04-23 12:10:00,38.83,38.86,38.82,38.83,188794.0,32.2322,32.2571,32.2239,32.2322,188794.0
2018-04-23 12:15:00,38.84,38.84,38.8,38.81,116548.0,32.2405,32.2405,32.2073,32.2156,116548.0
2018-04-23 12:20:00,38.81,38.84,38.78,38.79,147247.0,32.2156,32.2405,32.1907,32.199,147247.0
2018-04-23 12:25:00,38.79,38.84,38.78,38.82,77886.0,32.199,32.2405,32.1907,32.2239,77886.0
2018-04-23 12:30:00,38.82,38.87,38.8,38.87,120075.0,32.2239,32.2654,32.2073,32.2654,120075.0
2018-04-23 12:35:00,38.87,38.87,38.81,38.86,71605.0,32.2654,32.2654,32.2156,32.2571,71605.0
2018-04-23 12:40:00,38.86,38.87,38.78,38.78,143789.0,32.2571,32.2654,32.1907,32.1907,143789.0
2018-04-23 12:45:00,38.78,38.79,38.73,38.77,246455.0,32.1907,32.199,32.1492,32.1824,246455.0
2018-04-23 12:50:00,38.77,38.85,38.76,38.84,112585.0,32.1824,32.2488,32.1741,32.2405,112585.0
2018-04-23 12:55:00,38.84,38.86,38.82,38.85,72529.0,32.2405,32.2571,32.2239,32.2488,72529.0
2018-04-23 13:00:00,38.86,38.87,38.85,38.85,84531.0,32.2571,32.2654,32.2488,32.2488,84531.0
2018-04-23 13:05:00,38.85,38.88,38.82,38.82,143541.0,32.2488,32.2737,32.2239,32.2239,143541.0
2018-04-23 13:10:00,38.82,38.83,38.77,38.8,66405.0,32.2239,32.2322,32.1824,32.2073,66405.0
2018-04-23 13:15:00,38.8,38.8,38.72,38.73,51966.0,32.2073,32.2073,32.1409,32.1492,51966.0
2018-04-23 13:20:00,38.73,38.75,38.71,38.72,63194.0,32.1492,32.1658,32.1326,32.1409,63194.0
2018-04-23 13:25:00,38.73,38.77,38.69,38.73,95160.0,32.1492,32.1824,32.116,32.1492,95160.0
2018-04-23 13:30:00,38.73,38.76,38.72,38.72,44483.0,32.1492,32.1741,32.1409,32.1409,44483.0
2018-04-23 13:35:00,38.73,38.74,38.72,38.73,26670.0,32.1492,32.1575,32.1409,32.1492,26670.0
2018-04-23 13:40:00,38.73,38.75,38.7,38.71,104085.0,32.1492,32.1658,32.1243,32.1326,104085.0
2018-04-23 13:45:00,38.71,38.77,38.71,38.75,112260.0,32.1326,32.1824,32.1326,32.1658,112260.0
2018-04-23 13:50:00,38.74,38.76,38.69,38.7,97639.0,32.1575,32.1741,32.116,32.1243,97639.0
2018-04-23 13:55:00,38.7,38.71,38.69,38.71,105362.0,32.1243,32.1326,32.116,32.1326,105362.0
2018-04-23 14:00:00,38.71,38.74,38.66,38.66,125115.0,32.1326,32.1575,32.0911,32.0911,125115.0
2018-04-23 14:05:00,38.66,38.67,38.57,38.59,175494.0,32.0911,32.0994,32.0164,32.033,175494.0
2018-04-23 14:10:00,38.59,38.62,38.53,38.54,160356.0,32.033,32.0579,31.9832,31.9915,160356.0
2018-04-23 14:15:00,38.54,38.69,38.53,38.69,160279.0,31.9915,32.116,31.9832,32.116,160279.0
2018-04-23 14:20:00,38.69,38.7,38.64,38.66,103358.0,32.116,32.1243,32.0745,32.0911,103358.0
2018-04-23 14:25:00,38.65,38.71,38.63,38.7,91727.0,32.0828,32.1326,32.0662,32.1243,91727.0
2018-04-23 14:30:00,38.7,38.7,38.65,38.66,103987.0,32.1243,32.1243,32.0828,32.0911,103987.0
2018-04-23 14:35:00,38.66,38.69,38.63,38.69,96732.0,32.0911,32.116,32.0662,32.116,96732.0
2018-04-23 14:40:00,38.69,38.75,38.68,38.73,74834.0,32.116,32.1658,32.1077,32.1492,74834.0
2018-04-23 14:45:00,38.73,38.73,38.69,38.72,93163.0,32.1492,32.1492,32.116,32.1409,93163.0
2018-04-23 14:50:00,38.72,38.74,38.68,38.69,129309.0,32.1409,32.1575,32.1077,32.116,129309.0
2018-04-23 14:55:00,38.69,38.79,38.68,38.73,170209.0,32.116,32.199,32.1077,32.1492,170209.0
2018-04-23 15:00:00,38.72,38.76,38.69,38.73,117636.0,32.1409,32.1741,32.116,32.1492,117636.0
2018-04-23 15:05:00,38.73,38.74,38.7,38.71,127205.0,32.1492,32.1575,32.1243,32.1326,127205.0
2018-04-23 15:10:00,38.72,38.72,38.69,38.72,128336.0,32.1409,32.1409,32.116,32.1409,128336.0
2018-04-23 15:15:00,38.72,38.74,38.7,38.72,118585.0,32.1409,32.1575,32.1243,32.1409,118585.0
2018-04-23 15:20:00,38.73,38.77,38.71,38.74,118056.0,32.1492,32.1824,32.1326,32.1575,118056.0
2018-04-23 15:25:00,38.74,38.76,38.73,38.74,134062.0,32.1575,32.1741,32.1492,32.1575,134062.0
2018-04-23 15:30:00,38.74,38.78,38.73,38.75,195834.0,32.1575,32.1907,32.1492,32.1658,195834.0
2018-04-23 15:35:00,38.75,38.75,38.73,38.73,141491.0,32.1658,32.1658,32.1492,32.1492,141491.0
2018-04-23 15:40:00,38.73,38.74,38.73,38.73,119542.0,32.1492,32.1575,32.1492,32.1492,119542.0
2018-04-23 15:45:00,38.74,38.76,38.73,38.75,245963.0,32.1575,32.1741,32.1492,32.1658,245963.0
2018-04-23 15:50:00,38.74,38.78,38.73,38.75,364669.0,32.1575,32.1907,32.1492,32.1658,364669.0
2018-04-23 15:55:00,38.75,38.79,38.75,38.75,792921.0,32.1658,32.199,32.1658,32.1658,792921.0
2018-04-24 09:30:00,39.04,39.21,38.97,39.03,360608.0,32.4065,32.5476,32.3484,32.3982,360608.0
2018-04-24 09:35:00,39.04,39.11,38.96,38.97,177922.0,32.4065,32.4646,32.3401,32.3484,177922.0
2018-04-24 09:40:00,38.98,39.11,38.94,39.08,147228.0,32.3567,32.4646,32.3235,32.4397,147228.0
2018-04-24 09:45:00,39.08,39.13,39.04,39.04,121309.0,32.4397,32.4812,32.4065,32.4065,121309.0
2018-04-24 09:50:00,39.05,39.05,38.89,38.91,276985.0,32.4148,32.4148,32.282,32.2986,276985.0
2018-04-24 09:55:00,38.91,39.02,38.88,39.02,140422.0,32.2986,32.3899,32.2737,32.3899,140422.0
2018-04-24 10:00:00,39.02,39.04,38.97,39.01,131204.0,32.3899,32.4065,32.3484,32.3816,131204.0
2018-04-24 10:05:00,39.0,39.0,38.9,38.9,158441.0,32.3733,32.3733,32.2903,32.2903,158441.0
2018-04-24 10:10:00,38.91,38.93,38.84,38.89,222242.0,32.2986,32.3152,32.2405,32.282,222242.0
2018-04-24 10:15:00,38.89,38.89,38.8,38.81,150613.0,32.282,32.282,32.2073,32.2156,150613.0
2018-04-24 10:20:00,38.8,38.87,38.79,38.84,208569.0,32.2073,32.2654,32.199,32.2405,208569.0
2018-04-24 10:25:00,38.83,38.86,38.82,38.85,164283.0,32.2322,32.2571,32.2239,32.2488,164283.0
2018-04-24 10:30:00,38.84,38.89,38.81,38.84,468282.0,32.2405,32.282,32.2156,32.2405,468282.0
2018-04-24 10:35:00,38.84,38.87,38.81,38.82,214334.0,32.2405,32.2654,32.2156,32.2239,214334.0
2018-04-24 10:40:00,38.82,38.85,38.75,38.77,197527.0,32.2239,32.2488,32.1658,32.1824,197527.0
2018-04-24 10:45:00,38.77,38.77,38.7,38.76,104437.0,32.1824,32.1824,32.1243,32.1741,104437.0
2018-04-24 10:50:00,38.77,38.82,38.76,38.82,83841.0,32.1824,32.2239,32.1741,32.2239,83841.0
2018-04-24 10:55:00,38.81,38.84,38.74,38.76,86827.0,32.2156,32.2405,32.1575,32.1741,86827.0
2018-04-24 11:00:00,38.75,38.76,38.67,38.69,112509.0,32.1658,32.1741,32.0994,32.116,112509.0
2018-04-24 11:05:00,38.69,38.74,38.65,38.73,142358.0,32.116,32.1575,32.0828,32.1492,142358.0
2018-04-24 11:10:00,38.73,38.84,38.73,38.84,210168.0,32.1492,32.2405,32.1492,32.2405,210168.0
2018-04-24 11:15:00,38.84,38.84,38.72,38.77,74314.0,32.2405,32.2405,32.1409,32.1824,74314.0
2018-04-24 11:20:00,38.77,38.83,38.76,38.78,92610.0,32.1824,32.2322,32.1741,32.1907,92610.0
2018-04-24 11:25:00,38.78,38.89,38.76,38.89,70242.0,32.1907,32.282,32.1741,32.282,70242.0
2018-04-24 11:30:00,38.89,38.92,38.84,38.91,77355.0,32.282,32.3069,32.2405,32.2986,77355.0
2018-04-24 11:35:00,38.91,38.91,38.83,38.88,53989.0,32.2986,32.2986,32.2322,32.2737,53989.0
2018-04-24 11:40:00,38.87,38.9,38.86,38.89,80176.0,32.2654,32.2903,32.2571,32.282,80176.0
2018-04-24 11:45:00,38.9,38.92,38.82,38.84,56524.0,32.2903,32.3069,32.2239,32.2405,56524.0
2018-04-24 11:50:00,38.84,38.86,38.76,38.8,62685.0,32.2405,32.2571,32.1741,32.2073,62685.0
2018-04-24 11:55:00,38.8,38.82,38.75,38.76,51794.0,32.2073,32.2239,32.1658,32.1741,51794.0
2018-04-24 12:00:00,38.75,38.8,38.74,38.8,63984.0,32.1658,32.2073,32.1575,32.2073,63984.0
2018-04-24 12:05:00,38.79,38.82,38.74,38.77,59655.0,32.199,32.2239,32.1575,32.1824,59655.0
2018-04-24 12:10:00,38.76,38.78,38.73,38.75,62123.0,32.1741,32.1907,32.1492,32.1658,62123.0
2018-04-24 12:15:00,38.74,38.75,38.7,38.7,84458.0,32.1575,32.1658,32.1243,32.1243,84458.0
2018-04-24 12:20:00,38.7,38.73,38.68,38.71,108678.0,32.1243,32.1492,32.1077,32.1326,108678.0
2018-04-24 12:25:00,38.71,38.72,38.58,38.62,115321.0,32.1326,32.1409,32.0247,32.0579,115321.0
2018-04-24 12:30:00,38.63,38.64,38.54,38.56,74887.0,32.0662,32.0745,31.9915,32.0081,74887.0
2018-04-24 12:35:00,38.56,38.64,38.54,38.64,138524.0,32.0081,32.0745,31.9915,32.0745,138524.0
2018-04-24 12:40:00,38.64,38.65,38.6,38.64,92676.0,32.0745,32.0828,32.0413,32.0745,92676.0
2018-04-24 12:45:00,38.63,38.66,38.62,38.66,58745.0,32.0662,32.0911,32.0579,32.0911,58745.0
2018-04-24 12:50:00,38.66,38.71,38.66,38.68,123488.0,32.0911,32.1326,32.0911,32.1077,123488.0
2018-04-24 12:55:00,38.67,38.68,38.62,38.63,62277.0,32.0994,32.1077,32.0579,32.0662,62277.0
2018-04-24 13:00:00,38.62,38.65,38.59,38.63,69080.0,32.0579,32.0828,32.033,32.0662,69080.0
2018-04-24 13:05:00,38.62,38.67,38.57,38.67,70136.0,32.0579,32.0994,32.0164,32.0994,70136.0
2018-04-24 13:10:00,38.67,38.69,38.64,38.68,46717.0,32.0994,32.116,32.0745,32.1077,46717.0
2018-04-24 13:15:00,38.69,38.7,38.6,38.61,74997.0,32.116,32.1243,32.0413,32.0496,74997.0
2018-04-24 13:20:00,38.61,38.64,38.59,38.6,52631.0,32.0496,32.0745,32.033,32.0413,52631.0
2018-04-24 13:25:00,38.61,38.67,38.6,38.66,112113.0,32.0496,32.0994,32.0413,32.0911,112113.0
2018-04-24 13:30:00,38.66,38.68,38.61,38.62,45827.0,32.0911,32.1077,32.0496,32.0579,45827.0
2018-04-24 13:35:00,38.61,38.62,38.57,38.57,58775.0,32.0496,32.0579,32.0164,32.0164,58775.0
2018-04-24 13:40:00,38.57,38.59,38.54,38.57,81695.0,32.0164,32.033,31.9915,32.0164,81695.0
2018-04-24 13:45:00,38.56,38.58,38.53,38.54,134552.0,32.0081,32.0247,31.9832,31.9915,134552.0
2018-04-24 13:50:00,38.54,38.54,38.44,38.47,162001.0,31.9915,31.9915,31.9085,31.9334,162001.0
2018-04-24 13:55:00,38.47,38.52,38.45,38.5,177020.0,31.9334,31.9749,31.9168,31.9583,177020.0
2018-04-24 14:00:00,38.5,38.51,38.36,38.36,129243.0,31.9583,31.9666,31.842,31.842,129243.0
2018-04-24 14:05:00,38.36,38.37,38.3,38.35,166716.0,31.842,31.8503,31.7922,31.8337,166716.0
2018-04-24 14:10:00,38.34,38.44,38.34,38.39,151235.0,31.8254,31.9085,31.8254,31.8669,151235.0
2018-04-24 14:15:00,38.38,38.4,38.31,38.4,161664.0,31.8586,31.8752,31.8005,31.8752,161664.0
2018-04-24 14:20:00,38.4,38.45,38.37,38.43,296079.0,31.8752,31.9168,31.8503,31.9001,296079.0
2018-04-24 14:25:00,38.42,38.46,38.31,38.33,258865.0,31.8918,31.9251,31.8005,31.8171,258865.0
2018-04-24 14:30:00,38.33,38.39,38.31,38.39,148307.0,31.8171,31.8669,31.8005,31.8669,148307.0
2018-04-24 14:35:00,38.39,38.41,38.32,38.34,194519.0,31.8669,31.8835,31.8088,31.8254,194519.0
2018-04-24 14:40:00,38.33,38.4,38.3,38.4,242674.0,31.8171,31.8752,31.7922,31.8752,242674.0
2018-04-24 14:45:00,38.4,38.48,38.38,38.47,206362.0,31.8752,31.9417,31.8586,31.9334,206362.0
2018-04-24 14:50:00,38.48,38.54,38.47,38.51,216797.0,31.9417,31.9915,31.9334,31.9666,216797.0
2018-04-24 14:55:00,38.51,38.61,38.5,38.6,269525.0,31.9666,32.0496,31.9583,32.0413,269525.0
2018-04-24 15:00:00,38.61,38.69,38.6,38.69,284688.0,32.0496,32.116,32.0413,32.116,284688.0
2018-04-24 15:05:00,38.68,38.72,38.64,38.65,170409.0,32.1077,32.1409,32.0745,32.0828,170409.0
2018-04-24 15:10:00,38.65,38.76,38.61,38.76,176885.0,32.0828,32.1741,32.0496,32.1741,176885.0
2018-04-24 15:15:00,38.76,38.76,38.68,38.7,161743.0,32.1741,32.1741,32.1077,32.1243,161743.0
2018-04-24 15:20:00,38.69,38.78,38.69,38.78,131221.0,32.116,32.1907,32.116,32.1907,131221.0
2018-04-24 15:25:00,38.77,38.78,38.7,38.73,235309.0,32.1824,32.1907,32.1243,32.1492,235309.0
2018-04-24 15:30:00,38.73,38.74,38.63,38.64,150375.0,32.1492,32.1575,32.0662,32.0745,150375.0
2018-04-24 15:35:00,38.64,38.69,38.63,38.68,202274.0,32.0745,32.116,32.0662,32.1077,202274.0
2018-04-24 15:40:00,38.67,38.69,38.61,38.63,253569.0,32.0994,32.116,32.0496,32.0662,253569.0
2018-04-24 15:45:00,38.63,38.71,38.61,38.7,310366.0,32.0662,32.1326,32.0496,32.1243,310366.0
2018-04-24 15:50:00,38.7,38.75,38.7,38.75,383993.0,32.1243,32.1658,32.1243,32.1658,383993.0
2018-04-24 15:55:00,38.74,38.76,38.69,38.72,639542.0,32.1575,32.1741,32.116,32.1409,639542.0
2018-04-25 09:30:00,38.36,38.49,38.31,38.37,384214.0,31.842,31.95,31.8005,31.8503,384214.0
2018-04-25 09:35:00,38.36,38.38,38.17,38.2,296500.0,31.842,31.8586,31.6843,31.7092,296500.0
2018-04-25 09:40:00,38.19,38.23,38.11,38.12,294103.0,31.7009,31.7341,31.6345,31.6428,294103.0
2018-04-25 09:45:00,38.13,38.22,38.08,38.19,224342.0,31.6511,31.7258,31.6096,31.7009,224342.0
2018-04-25 09:50:00,38.19,38.29,38.19,38.27,262518.0,31.7009,31.7839,31.7009,31.7673,262518.0
2018-04-25 09:55:00,38.27,38.28,38.09,38.1,165914.0,31.7673,31.7756,31.6179,31.6262,165914.0
2018-04-25 10:00:00,38.11,38.14,38.03,38.08,305155.0,31.6345,31.6594,31.5681,31.6096,305155.0
2018-04-25 10:05:00,38.08,38.19,38.08,38.14,153062.0,31.6096,31.7009,31.6096,31.6594,153062.0
2018-04-25 10:10:00,38.14,38.17,38.1,38.12,151481.0,31.6594,31.6843,31.6262,31.6428,151481.0
2018-04-25 10:15:00,38.12,38.16,38.06,38.09,197764.0,31.6428,31.676,31.593,31.6179,197764.0
2018-04-25 10:20:00,38.1,38.14,38.05,38.14,190402.0,31.6262,31.6594,31.5847,31.6594,190402.0
2018-04-25 10:25:00,38.14,38.2,38.13,38.2,320142.0,31.6594,31.7092,31.6511,31.7092,320142.0
2018-04-25 10:30:00,38.2,38.21,38.15,38.18,217418.0,31.7092,31.7175,31.6677,31.6926,217418.0
2018-04-25 10:35:00,38.18,38.23,38.16,38.19,229293.0,31.6926,31.7341,31.676,31.7009,229293.0
2018-04-25 10:40:00,38.19,38.22,38.14,38.2,141080.0,31.7009,31.7258,31.6594,31.7092,141080.0
2018-04-25 10:45:00,38.21,38.34,38.2,38.32,147062.0,31.7175,31.8254,31.7092,31.8088,147062.0
2018-04-25 10:50:00,38.32,38.33,38.17,38.17,129073.0,31.8088,31.8171,31.6843,31.6843,129073.0
2018-04-25 10:55:00,38.18,38.27,38.16,38.27,105014.0,31.6926,31.7673,31.676,31.7673,105014.0
2018-04-25 11:00:00,38.26,38.32,38.23,38.3,118028.0,31.759,31.8088,31.7341,31.7922,118028.0
2018-04-25 11:05:00,38.3,38.4,38.27,38.38,111973.0,31.7922,31.8752,31.7673,31.8586,111973.0
2018-04-25 11:10:00,38.38,38.44,38.36,38.4,120145.0,31.8586,31.9085,31.842,31.8752,120145.0
2018-04-25 11:15:00,38.39,38.4,38.26,38.27,187231.0,31.8669,31.8752,31.759,31.7673,187231.0
2018-04-25 11:20:00,38.27,38.4,38.26,38.38,126090.0,31.7673,31.8752,31.759,31.8586,126090.0
2018-04-25 11:25:00,38.39,38.39,38.33,38.36,71307.0,31.8669,31.8669,31.8171,31.842,71307.0
2018-04-25 11:30:00,38.36,38.36,38.26,38.27,62670.0,31.842,31.842,31.759,31.7673,62670.0
2018-04-25 11:35:00,38.26,38.26,38.16,38.18,68193.0,31.759,31.759,31.676,31.6926,68193.0
2018-04-25 11:40:00,38.17,38.2,38.13,38.19,84111.0,31.6843,31.7092,31.6511,31.7009,84111.0
2018-04-25 11:45:00,38.18,38.25,38.15,38.15,89240.0,31.6926,31.7507,31.6677,31.6677,89240.0
2018-04-25 11:50:00,38.15,38.22,38.15,38.2,81077.0,31.6677,31.7258,31.6677,31.7092,81077.0
2018-04-25 11:55:00,38.2,38.21,38.14,38.16,118729.0,31.7092,31.7175,31.6594,31.676,118729.0
2018-04-25 12:00:00,38.16,38.2,38.15,38.19,72721.0,31.676,31.7092,31.6677,31.7009,72721.0
2018-04-25 12:05:00,38.2,38.2,38.1,38.1,116325.0,31.7092,31.7092,31.6262,31.6262,116325.0
2018-04-25 12:10:00,38.1,38.13,38.08,38.12,78770.0,31.6262,31.6511,31.6096,31.6428,78770.0
2018-04-25 12:15:00,38.12,38.19,38.12,38.18,85012.0,31.6428,31.7009,31.6428,31.6926,85012.0
2018-04-25 12:20:00,38.17,38.2,38.13,38.17,81143.0,31.6843,31.7092,31.6511,31.6843,81143.0
2018-04-25 12:25:00,38.17,38.2,38.14,38.2,79509.0,31.6843,31.7092,31.6594,31.7092,79509.0
2018-04-25 12:30:00,38.19,38.21,38.18,38.2,92916.0,31.7009,31.7175,31.6926,31.7092,92916.0
2018-04-25 12:35:00,38.2,38.2,38.18,38.2,81871.0,31.7092,31.7092,31.6926,31.7092,81871.0
2018-04-25 12:40:00,38.2,38.2,38.13,38.14,80748.0,31.7092,31.7092,31.6511,31.6594,80748.0
2018-04-25 12:45:00,38.14,38.2,38.13,38.16,99448.0,31.6594,31.7092,31.6511,31.676,99448.0
2018-04-25 12:50:00,38.16,38.17,38.09,38.13,85075.0,31.676,31.6843,31.6179,31.6511,85075.0
2018-04-25 12:55:00,38.12,38.18,38.11,38.14,100533.0,31.6428,31.6926,31.6345,31.6594,100533.0
2018-04-25 13:00:00,38.14,38.2,38.13,38.18,54743.0,31.6594,31.7092,31.6511,31.6926,54743.0
2018-04-25 13:05:00,38.19,38.21,38.17,38.2,133474.0,31.7009,31.7175,31.6843,31.7092,133474.0
2018-04-25 13:10:00,38.2,38.2,38.12,38.13,76701.0,31.7092,31.7092,31.6428,31.6511,76701.0
2018-04-25 13:15:00,38.13,38.14,38.07,38.08,114834.0,31.6511,31.6594,31.6013,31.6096,114834.0
2018-04-25 13:20:00,38.08,38.1,38.06,38.1,60703.0,31.6096,31.6262,31.593,31.6262,60703.0
2018-04-25 13:25:00,38.1,38.12,38.07,38.12,74501.0,31.6262,31.6428,31.6013,31.6428,74501.0
2018-04-25 13:30:00,38.11,38.22,38.11,38.21,79866.0,31.6345,31.7258,31.6345,31.7175,79866.0
2018-04-25 13:35:00,38.21,38.21,38.15,38.16,62454.0,31.7175,31.7175,31.6677,31.676,62454.0
2018-04-25 13:40:00,38.16,38.18,38.12,38.13,104313.0,31.676,31.6926,31.6428,31.6511,104313.0
2018-04-25 13:45:00,38.12,38.15,38.1,38.12,69665.0,31.6428,31.6677,31.6262,31.6428,69665.0
2018-04-25 13:50:00,38.12,38.13,38.09,38.11,79581.0,31.6428,31.6511,31.6179,31.6345,79581.0
2018-04-25 13:55:00,38.12,38.13,38.09,38.1,63084.0,31.6428,31.6511,31.6179,31.6262,63084.0
2018-04-25 14:00:00,38.09,38.1,38.04,38.07,107140.0,31.6179,31.6262,31.5764,31.6013,107140.0
2018-04-25 14:05:00,38.07,38.11,38.05,38.09,102984.0,31.6013,31.6345,31.5847,31.6179,102984.0
2018-04-25 14:10:00,38.09,38.12,38.05,38.06,70478.0,31.6179,31.6428,31.5847,31.593,70478.0
2018-04-25 14:15:00,38.05,38.06,38.02,38.05,116602.0,31.5847,31.593,31.5598,31.5847,116602.0
2018-04-25 14:20:00,38.05,38.07,38.02,38.02,89122.0,31.5847,31.6013,31.5598,31.5598,89122.0
2018-04-25 14:25:00,38.02,38.09,38.02,38.03,99971.0,31.5598,31.6179,31.5598,31.5681,99971.0
2018-04-25 14:30:00,38.02,38.09,38.02,38.09,91474.0,31.5598,31.6179,31.5598,31.6179,91474.0
2018-04-25 14:35:00,38.09,38.14,38.07,38.11,103047.0,31.6179,31.6594,31.6013,31.6345,103047.0
2018-04-25 14:40:00,38.11,38.11,38.07,38.08,74537.0,31.6345,31.6345,31.6013,31.6096,74537.0
2018-04-25 14:45:00,38.07,38.13,38.03,38.13,111007.0,31.6013,31.6511,31.5681,31.6511,111007.0
2018-04-25 14:50:00,38.13,38.15,38.11,38.15,68915.0,31.6511,31.6677,31.6345,31.6677,68915.0
2018-04-25 14:55:00,38.15,38.18,38.11,38.18,105344.0,31.6677,31.6926,31.6345,31.6926,105344.0
2018-04-25 15:00:00,38.18,38.24,38.17,38.23,174149.0,31.6926,31.7424,31.6843,31.7341,174149.0
2018-04-25 15:05:00,38.23,38.25,38.22,38.23,106767.0,31.7341,31.7507,31.7258,31.7341,106767.0
2018-04-25 15:10:00,38.23,38.23,38.19,38.22,96153.0,31.7341,31.7341,31.7009,31.7258,96153.0
2018-04-25 15:15:00,38.22,38.23,38.15,38.16,89700.0,31.7258,31.7341,31.6677,31.676,89700.0
2018-04-25 15:20:00,38.15,38.21,38.13,38.18,189532.0,31.6677,31.7175,31.6511,31.6926,189532.0
2018-04-25 15:25:00,38.18,38.23,38.17,38.23,143087.0,31.6926,31.7341,31.6843,31.7341,143087.0
2018-04-25 15:30:00,38.23,38.29,38.22,38.26,157948.0,31.7341,31.7839,31.7258,31.759,157948.0
2018-04-25 15:35:00,38.26,38.26,38.18,38.19,171790.0,31.759,31.759,31.6926,31.7009,171790.0
2018-04-25 15:40:00,38.19,38.19,38.13,38.18,198563.0,31.7009,31.7009,31.6511,31.6926,198563.0
2018-04-25 15:45:00,38.18,38.19,38.14,38.14,203419.0,31.6926,31.7009,31.6594,31.6594,203419.0
2018-04-25 15:50:00,38.14,38.15,38.13,38.13,253784.0,31.6594,31.6677,31.6511,31.6511,253784.0
2018-04-25 15:55:00,38.14,38.18,38.11,38.18,886435.0,31.6594,31.6926,31.6345,31.6926,886435.0
2018-04-26 09:30:00,38.08,38.36,38.08,38.32,362537.0,31.6096,31.842,31.6096,31.8088,362537.0
2018-04-26 09:35:00,38.32,38.38,38.3,38.35,203042.0,31.8088,31.8586,31.7922,31.8337,203042.0
2018-04-26 09:40:00,38.36,38.46,38.34,38.46,240489.0,31.842,31.9251,31.8254,31.9251,240489.0
2018-04-26 09:45:00,38.45,38.48,38.32,38.38,391119.0,31.9168,31.9417,31.8088,31.8586,391119.0
2018-04-26 09:50:00,38.38,38.47,38.35,38.36,224054.0,31.8586,31.9334,31.8337,31.842,224054.0
2018-04-26 09:55:00,38.37,38.42,38.36,38.41,114309.0,31.8503,31.8918,31.842,31.8835,114309.0
2018-04-26 10:00:00,38.41,38.44,38.36,38.44,124576.0,31.8835,31.9085,31.842,31.9085,124576.0
2018-04-26 10:05:00,38.44,38.53,38.44,38.52,112696.0,31.9085,31.9832,31.9085,31.9749,112696.0
2018-04-26 10:10:00,38.53,38.56,38.49,38.54,116360.0,31.9832,32.0081,31.95,31.9915,116360.0
2018-04-26 10:15:00,38.55,38.55,38.4,38.41,87171.0,31.9998,31.9998,31.8752,31.8835,87171.0
2018-04-26 10:20:00,38.4,38.41,38.32,38.36,96137.0,31.8752,31.8835,31.8088,31.842,96137.0
2018-04-26 10:25:00,38.36,38.39,38.32,38.34,197815.0,31.842,31.8669,31.8088,31.8254,197815.0
2018-04-26 10:30:00,38.34,38.35,38.31,38.34,136569.0,31.8254,31.8337,31.8005,31.8254,136569.0
2018-04-26 10:35:00,38.33,38.34,38.3,38.34,73330.0,31.8171,31.8254,31.7922,31.8254,73330.0
2018-04-26 10:40:00,38.34,38.35,38.32,38.32,110767.0,31.8254,31.8337,31.8088,31.8088,110767.0
2018-04-26 10:45:00,38.33,38.4,38.32,38.38,118010.0,31.8171,31.8752,31.8088,31.8586,118010.0
2018-04-26 10:50:00,38.38,38.45,38.37,38.44,47606.0,31.8586,31.9168,31.8503,31.9085,47606.0
2018-04-26 10:55:00,38.45,38.5,38.41,38.49,75195.0,31.9168,31.9583,31.8835,31.95,75195.0
2018-04-26 11:00:00,38.48,38.51,38.45,38.49,61836.0,31.9417,31.9666,31.9168,31.95,61836.0
2018-04-26 11:05:00,38.49,38.5,38.44,38.45,68806.0,31.95,31.9583,31.9085,31.9168,68806.0
2018-04-26 11:10:00,38.46,38.49,38.44,38.49,73653.0,31.9251,31.95,31.9085,31.95,73653.0
2018-04-26 11:15:00,38.49,38.5,38.39,38.41,231440.0,31.95,31.9583,31.8669,31.8835,231440.0
2018-04-26 11:20:00,38.4,38.42,38.36,38.39,67686.0,31.8752,31.8918,31.842,31.8669,67686.0
2018-04-26 11:25:00,38.39,38.43,38.37,38.38,90374.0,31.8669,31.9001,31.8503,31.8586,90374.0
2018-04-26 11:30:00,38.38,38.4,38.34,38.34,71081.0,31.8586,31.8752,31.8254,31.8254,71081.0
2018-04-26 11:35:00,38.33,38.36,38.32,38.33,22944.0,31.8171,31.842,31.8088,31.8171,22944.0
2018-04-26 11:40:00,38.33,38.33,38.24,38.25,79960.0,31.8171,31.8171,31.7424,31.7507,79960.0
2018-04-26 11:45:00,38.25,38.33,38.25,38.33,78767.0,31.7507,31.8171,31.7507,31.8171,78767.0
2018-04-26 11:50:00,38.32,38.33,38.2,38.2,114354.0,31.8088,31.8171,31.7092,31.7092,114354.0
2018-04-26 11:55:00,38.21,38.24,38.14,38.19,73747.0,31.7175,31.7424,31.6594,31.7009,73747.0
2018-04-26 12:00:00,38.2,38.22,38.17,38.2,31912.0,31.7092,31.7258,31.6843,31.7092,31912.0
2018-04-26 12:05:00,38.19,38.25,38.19,38.25,38511.0,31.7009,31.7507,31.7009,31.7507,38511.0
2018-04-26 12:10:00,38.24,38.26,38.22,38.22,40026.0,31.7424,31.759,31.7258,31.7258,40026.0
2018-04-26 12:15:00,38.23,38.29,38.2,38.29,58143.0,31.7341,31.7839,31.7092,31.7839,58143.0
2018-04-26 12:20:00,38.29,38.29,38.26,38.27,47416.0,31.7839,31.7839,31.759,31.7673,47416.0
2018-04-26 12:25:00,38.28,38.3,38.26,38.26,33271.0,31.7756,31.7922,31.759,31.759,33271.0
2018-04-26 12:30:00,38.27,38.28,38.24,38.24,30354.0,31.7673,31.7756,31.7424,31.7424,30354.0
2018-04-26 12:35:00,38.25,38.26,38.22,38.22,46056.0,31.7507,31.759,31.7258,31.7258,46056.0
2018-04-26 12:40:00,38.23,38.23,38.18,38.22,64572.0,31.7341,31.7341,31.6926,31.7258,64572.0
2018-04-26 12:45:00,38.22,38.23,38.17,38.21,50999.0,31.7258,31.7341,31.6843,31.7175,50999.0
2018-04-26 12:50:00,38.22,38.24,38.21,38.23,33336.0,31.7258,31.7424,31.7175,31.7341,33336.0
2018-04-26 12:55:00,38.23,38.24,38.2,38.2,28380.0,31.7341,31.7424,31.7092,31.7092,28380.0
2018-04-26 13:00:00,38.2,38.24,38.2,38.23,39192.0,31.7092,31.7424,31.7092,31.7341,39192.0
2018-04-26 13:05:00,38.23,38.24,38.21,38.23,27951.0,31.7341,31.7424,31.7175,31.7341,27951.0
2018-04-26 13:10:00,38.23,38.24,38.19,38.2,60089.0,31.7341,31.7424,31.7009,31.7092,60089.0
2018-04-26 13:15:00,38.2,38.21,38.18,38.2,102058.0,31.7092,31.7175,31.6926,31.7092,102058.0
2018-04-26 13:20:00,38.2,38.21,38.18,38.2,72604.0,31.7092,31.7175,31.6926,31.7092,72604.0
2018-04-26 13:25:00,38.2,38.21,38.18,38.19,29611.0,31.7092,31.7175,31.6926,31.7009,29611.0
2018-04-26 13:30:00,38.18,38.23,38.18,38.23,38767.0,31.6926,31.7341,31.6926,31.7341,38767.0
2018-04-26 13:35:00,38.23,38.23,38.14,38.14,46572.0,31.7341,31.7341,31.6594,31.6594,46572.0
2018-04-26 13:40:00,38.15,38.17,38.14,38.15,38020.0,31.6677,31.6843,31.6594,31.6677,38020.0
2018-04-26 13:45:00,38.15,38.15,38.11,38.12,36380.0,31.6677,31.6677,31.6345,31.6428,36380.0
2018-04-26 13:50:00,38.12,38.16,38.11,38.15,36604.0,31.6428,31.676,31.6345,31.6677,36604.0
2018-04-26 13:55:00,38.16,38.16,38.13,38.15,25645.0,31.676,31.676,31.6511,31.6677,25645.0
2018-04-26 14:00:00,38.14,38.16,38.13,38.14,32587.0,31.6594,31.676,31.6511,31.6594,32587.0
2018-04-26 14:05:00,38.15,38.15,38.12,38.14,29089.0,31.6677,31.6677,31.6428,31.6594,29089.0
2018-04-26 14:10:00,38.14,38.16,38.14,38.15,35744.0,31.6594,31.676,31.6594,31.6677,35744.0
2018-04-26 14:15:00,38.15,38.17,38.14,38.17,42637.0,31.6677,31.6843,31.6594,31.6843,42637.0
2018-04-26 14:20:00,38.16,38.21,38.16,38.2,39067.0,31.676,31.7175,31.676,31.7092,39067.0
2018-04-26 14:25:00,38.19,38.2,38.16,38.16,52752.0,31.7009,31.7092,31.676,31.676,52752.0
2018-04-26 14:30:00,38.17,38.2,38.16,38.2,33387.0,31.6843,31.7092,31.676,31.7092,33387.0
2018-04-26 14:35:00,38.2,38.2,38.13,38.13,49768.0,31.7092,31.7092,31.6511,31.6511,49768.0
2018-04-26 14:40:00,38.13,38.2,38.13,38.19,43833.0,31.6511,31.7092,31.6511,31.7009,43833.0
2018-04-26 14:45:00,38.19,38.22,38.18,38.21,46234.0,31.7009,31.7258,31.6926,31.7175,46234.0
2018-04-26 14:50:00,38.2,38.21,38.18,38.19,28067.0,31.7092,31.7175,31.6926,31.7009,28067.0
2018-04-26 14:55:00,38.18,38.22,38.18,38.19,66777.0,31.6926,31.7258,31.6926,31.7009,66777.0
2018-04-26 15:00:00,38.2,38.21,38.19,38.2,39523.0,31.7092,31.7175,31.7009,31.7092,39523.0
2018-04-26 15:05:00,38.2,38.2,38.14,38.15,62954.0,31.7092,31.7092,31.6594,31.6677,62954.0
2018-04-26 15:10:00,38.14,38.17,38.14,38.16,58566.0,31.6594,31.6843,31.6594,31.676,58566.0
2018-04-26 15:15:00,38.17,38.18,38.15,38.16,34601.0,31.6843,31.6926,31.6677,31.676,34601.0
2018-04-26 15:20:00,38.16,38.17,38.14,38.15,46245.0,31.676,31.6843,31.6594,31.6677,46245.0
2018-04-26 15:25:00,38.16,38.16,38.11,38.13,47137.0,31.676,31.676,31.6345,31.6511,47137.0
2018-04-26 15:30:00,38.13,38.17,38.12,38.16,70930.0,31.6511,31.6843,31.6428,31.676,70930.0
2018-04-26 15:35:00,38.16,38.18,38.14,38.16,71026.0,31.676,31.6926,31.6594,31.676,71026.0
2018-04-26 15:40:00,38.15,38.16,38.13,38.15,82312.0,31.6677,31.676,31.6511,31.6677,82312.0
2018-04-26 15:45:00,38.14,38.15,38.12,38.14,184117.0,31.6594,31.6677,31.6428,31.6594,184117.0
2018-04-26 15:50:00,38.14,38.16,38.09,38.16,148674.0,31.6594,31.676,31.6179,31.676,148674.0
2018-04-26 15:55:00,38.16,38.19,38.15,38.18,362034.0,31.676,31.7009,31.6677,31.6926,362034.0
2018-04-27 09:30:00,38.74,38.74,38.33,38.34,215406.0,32.1575,32.1575,31.8171,31.8254,215406.0
2018-04-27 09:35:00,38.34,38.42,38.3,38.34,137652.0,31.8254,31.8918,31.7922,31.8254,137652.0
2018-04-27 09:40:00,38.34,38.37,38.23,38.26,191871.0,31.8254,31.8503,31.7341,31.759,191871.0
2018-04-27 09:45:00,38.26,38.34,38.25,38.29,163890.0,31.759,31.8254,31.7507,31.7839,163890.0
2018-04-27 09:50:00,38.29,38.29,38.15,38.16,218865.0,31.7839,31.7839,31.6677,31.676,218865.0
2018-04-27 09:55:00,38.17,38.19,38.13,38.18,119538.0,31.6843,31.7009,31.6511,31.6926,119538.0
2018-04-27 10:00:00,38.18,38.23,38.15,38.23,129353.0,31.6926,31.7341,31.6677,31.7341,129353.0
2018-04-27 10:05:00,38.22,38.23,38.17,38.18,94120.0,31.7258,31.7341,31.6843,31.6926,94120.0
2018-04-27 10:10:00,38.19,38.25,38.14,38.23,148786.0,31.7009,31.7507,31.6594,31.7341,148786.0
2018-04-27 10:15:00,38.24,38.25,38.16,38.18,109839.0,31.7424,31.7507,31.676,31.6926,109839.0
2018-04-27 10:20:00,38.18,38.22,38.15,38.17,81051.0,31.6926,31.7258,31.6677,31.6843,81051.0
2018-04-27 10:25:00,38.16,38.19,38.08,38.12,138094.0,31.676,31.7009,31.6096,31.6428,138094.0
2018-04-27 10:30:00,38.12,38.14,38.08,38.11,102656.0,31.6428,31.6594,31.6096,31.6345,102656.0
2018-04-27 10:35:00,38.11,38.15,38.1,38.11,80647.0,31.6345,31.6677,31.6262,31.6345,80647.0
2018-04-27 10:40:00,38.11,38.11,38.08,38.09,105973.0,31.6345,31.6345,31.6096,31.6179,105973.0
2018-04-27 10:45:00,38.09,38.12,38.07,38.08,100042.0,31.6179,31.6428,31.6013,31.6096,100042.0
2018-04-27 10:50:00,38.08,38.08,38.0,38.01,105460.0,31.6096,31.6096,31.5432,31.5515,105460.0
2018-04-27 10:55:00,38.01,38.09,37.99,38.09,155707.0,31.5515,31.6179,31.5349,31.6179,155707.0
2018-04-27 11:00:00,38.08,38.12,38.04,38.05,112250.0,31.6096,31.6428,31.5764,31.5847,112250.0
2018-04-27 11:05:00,38.05,38.1,38.02,38.09,159444.0,31.5847,31.6262,31.5598,31.6179,159444.0
2018-04-27 11:10:00,38.09,38.18,38.08,38.17,128156.0,31.6179,31.6926,31.6096,31.6843,128156.0
2018-04-27 11:15:00,38.17,38.21,38.17,38.19,73561.0,31.6843,31.7175,31.6843,31.7009,73561.0
2018-04-27 11:20:00,38.19,38.19,38.14,38.15,52539.0,31.7009,31.7009,31.6594,31.6677,52539.0
2018-04-27 11:25:00,38.15,38.18,38.13,38.18,66919.0,31.6677,31.6926,31.6511,31.6926,66919.0
2018-04-27 11:30:00,38.17,38.18,38.11,38.13,80319.0,31.6843,31.6926,31.6345,31.6511,80319.0
2018-04-27 11:35:00,38.12,38.2,38.12,38.2,55671.0,31.6428,31.7092,31.6428,31.7092,55671.0
2018-04-27 11:40:00,38.2,38.2,38.17,38.17,85906.0,31.7092,31.7092,31.6843,31.6843,85906.0
2018-04-27 11:45:00,38.18,38.2,38.17,38.19,86139.0,31.6926,31.7092,31.6843,31.7009,86139.0
2018-04-27 11:50:00,38.19,38.19,38.15,38.16,113368.0,31.7009,31.7009,31.6677,31.676,113368.0
2018-04-27 11:55:00,38.15,38.25,38.15,38.22,158509.0,31.6677,31.7507,31.6677,31.7258,158509.0
2018-04-27 12:00:00,38.21,38.27,38.21,38.27,41128.0,31.7175,31.7673,31.7175,31.7673,41128.0
2018-04-27 12:05:00,38.27,38.27,38.21,38.22,44623.0,31.7673,31.7673,31.7175,31.7258,44623.0
2018-04-27 12:10:00,38.22,38.26,38.22,38.24,39340.0,31.7258,31.759,31.7258,31.7424,39340.0
2018-04-27 12:15:00,38.24,38.24,38.21,38.21,47861.0,31.7424,31.7424,31.7175,31.7175,47861.0
2018-04-27 12:20:00,38.22,38.22,38.18,38.19,46589.0,31.7258,31.7258,31.6926,31.7009,46589.0
2018-04-27 12:25:00,38.19,38.22,38.17,38.18,86457.0,31.7009,31.7258,31.6843,31.6926,86457.0
2018-04-27 12:30:00,38.18,38.21,38.11,38.11,63947.0,31.6926,31.7175,31.6345,31.6345,63947.0
2018-04-27 12:35:00,38.11,38.16,38.1,38.14,47619.0,31.6345,31.676,31.6262,31.6594,47619.0
2018-04-27 12:40:00,38.15,38.19,38.13,38.15,46528.0,31.6677,31.7009,31.6511,31.6677,46528.0
2018-04-27 12:45:00,38.15,38.22,38.14,38.19,29349.0,31.6677,31.7258,31.6594,31.7009,29349.0
2018-04-27 12:50:00,38.2,38.2,38.16,38.18,58227.0,31.7092,31.7092,31.676,31.6926,58227.0
2018-04-27 12:55:00,38.19,38.19,38.15,38.15,52083.0,31.7009,31.7009,31.6677,31.6677,52083.0
2018-04-27 13:00:00,38.15,38.17,38.14,38.16,57122.0,31.6677,31.6843,31.6594,31.676,57122.0
2018-04-27 13:05:00,38.16,38.17,38.14,38.16,34573.0,31.676,31.6843,31.6594,31.676,34573.0
2018-04-27 13:10:00,38.16,38.2,38.16,38.19,77621.0,31.676,31.7092,31.676,31.7009,77621.0
2018-04-27 13:15:00,38.19,38.19,38.17,38.19,39651.0,31.7009,31.7009,31.6843,31.7009,39651.0
2018-04-27 13:20:00,38.18,38.19,38.17,38.17,34853.0,31.6926,31.7009,31.6843,31.6843,34853.0
2018-04-27 13:25:00,38.18,38.18,38.11,38.11,93639.0,31.6926,31.6926,31.6345,31.6345,93639.0
2018-04-27 13:30:00,38.12,38.13,38.1,38.12,52764.0,31.6428,31.6511,31.6262,31.6428,52764.0
2018-04-27 13:35:00,38.12,38.14,38.11,38.13,38297.0,31.6428,31.6594,31.6345,31.6511,38297.0
2018-04-27 13:40:00,38.13,38.14,38.05,38.09,130621.0,31.6511,31.6594,31.5847,31.6179,130621.0
2018-04-27 13:45:00,38.1,38.12,38.09,38.12,107792.0,31.6262,31.6428,31.6179,31.6428,107792.0
2018-04-27 13:50:00,38.12,38.14,38.11,38.13,72685.0,31.6428,31.6594,31.6345,31.6511,72685.0
2018-04-27 13:55:00,38.13,38.15,38.12,38.14,83845.0,31.6511,31.6677,31.6428,31.6594,83845.0
2018-04-27 14:00:00,38.14,38.15,38.11,38.12,45034.0,31.6594,31.6677,31.6345,31.6428,45034.0
2018-04-27 14:05:00,38.12,38.13,38.1,38.1,34024.0,31.6428,31.6511,31.6262,31.6262,34024.0
2018-04-27 14:10:00,38.11,38.15,38.1,38.14,60253.0,31.6345,31.6677,31.6262,31.6594,60253.0
2018-04-27 14:15:00,38.14,38.17,38.14,38.15,83417.0,31.6594,31.6843,31.6594,31.6677,83417.0
2018-04-27 14:20:00,38.15,38.15,38.13,38.14,81136.0,31.6677,31.6677,31.6511,31.6594,81136.0
2018-04-27 14:25:00,38.14,38.14,38.12,38.14,78227.0,31.6594,31.6594,31.6428,31.6594,78227.0
2018-04-27 14:30:00,38.13,38.16,38.1,38.15,101081.0,31.6511,31.676,31.6262,31.6677,101081.0
2018-04-27 14:35:00,38.15,38.15,38.12,38.13,46945.0,31.6677,31.6677,31.6428,31.6511,46945.0
2018-04-27 14:40:00,38.13,38.14,38.12,38.13,66324.0,31.6511,31.6594,31.6428,31.6511,66324.0
2018-04-27 14:45:00,38.14,38.16,38.13,38.15,86224.0,31.6594,31.676,31.6511,31.6677,86224.0
2018-04-27 14:50:00,38.14,38.16,38.12,38.14,54017.0,31.6594,31.676,31.6428,31.6594,54017.0
2018-04-27 14:55:00,38.14,38.14,38.11,38.12,37425.0,31.6594,31.6594,31.6345,31.6428,37425.0
2018-04-27 15:00:00,38.12,38.12,38.09,38.11,63406.0,31.6428,31.6428,31.6179,31.6345,63406.0
2018-04-27 15:05:00,38.11,38.13,38.09,38.11,75490.0,31.6345,31.6511,31.6179,31.6345,75490.0
2018-04-27 15:10:00,38.12,38.14,38.1,38.12,75681.0,31.6428,31.6594,31.6262,31.6428,75681.0
2018-04-27 15:15:00,38.12,38.16,38.12,38.16,47700.0,31.6428,31.676,31.6428,31.676,47700.0
2018-04-27 15:20:00,38.16,38.18,38.14,38.17,53592.0,31.676,31.6926,31.6594,31.6843,53592.0
2018-04-27 15:25:00,38.17,38.18,38.12,38.13,98302.0,31.6843,31.6926,31.6428,31.6511,98302.0
2018-04-27 15:30:00,38.13,38.18,38.11,38.18,135144.0,31.6511,31.6926,31.6345,31.6926,135144.0
2018-04-27 15:35:00,38.18,38.2,38.16,38.2,95167.0,31.6926,31.7092,31.676,31.7092,95167.0
2018-04-27 15:40:00,38.2,38.21,38.15,38.2,146324.0,31.7092,31.7175,31.6677,31.7092,146324.0
2018-04-27 15:45:00,38.2,38.22,38.19,38.21,124003.0,31.7092,31.7258,31.7009,31.7175,124003.0
2018-04-27 15:50:00,38.22,38.22,38.15,38.16,193984.0,31.7258,31.7258,31.6677,31.676,193984.0
2018-04-27 15:55:00,38.16,38.17,38.15,38.17,276865.0,31.676,31.6843,31.6677,31.6843,276865.0
2018-04-30 09:30:00,38.69,38.84,38.64,38.67,371339.0,32.116,32.2405,32.0745,32.0994,371339.0
2018-04-30 09:35:00,38.68,38.73,38.61,38.68,201865.0,32.1077,32.1492,32.0496,32.1077,201865.0
2018-04-30 09:40:00,38.68,38.78,38.67,38.72,129248.0,32.1077,32.1907,32.0994,32.1409,129248.0
2018-04-30 09:45:00,38.72,38.75,38.66,38.72,122508.0,32.1409,32.1658,32.0911,32.1409,122508.0
2018-04-30 09:50:00,38.72,38.76,38.67,38.69,89536.0,32.1409,32.1741,32.0994,32.116,89536.0
2018-04-30 09:55:00,38.68,38.71,38.66,38.66,81646.0,32.1077,32.1326,32.0911,32.0911,81646.0
2018-04-30 10:00:00,38.66,38.74,38.65,38.73,86771.0,32.0911,32.1575,32.0828,32.1492,86771.0
2018-04-30 10:05:00,38.72,38.79,38.71,38.74,75890.0,32.1409,32.199,32.1326,32.1575,75890.0
2018-04-30 10:10:00,38.74,38.75,38.69,38.7,42239.0,32.1575,32.1658,32.116,32.1243,42239.0
2018-04-30 10:15:00,38.7,38.73,38.67,38.73,109797.0,32.1243,32.1492,32.0994,32.1492,109797.0
2018-04-30 10:20:00,38.72,38.82,38.66,38.66,183789.0,32.1409,32.2239,32.0911,32.0911,183789.0
2018-04-30 10:25:00,38.66,38.74,38.65,38.73,54456.0,32.0911,32.1575,32.0828,32.1492,54456.0
2018-04-30 10:30:00,38.73,38.76,38.69,38.72,95305.0,32.1492,32.1741,32.116,32.1409,95305.0
2018-04-30 10:35:00,38.73,38.77,38.71,38.75,96124.0,32.1492,32.1824,32.1326,32.1658,96124.0
2018-04-30 10:40:00,38.75,38.77,38.73,38.74,72777.0,32.1658,32.1824,32.1492,32.1575,72777.0
2018-04-30 10:45:00,38.73,38.76,38.71,38.75,61245.0,32.1492,32.1741,32.1326,32.1658,61245.0
2018-04-30 10:50:00,38.76,38.77,38.73,38.75,37621.0,32.1741,32.1824,32.1492,32.1658,37621.0
2018-04-30 10:55:00,38.75,38.76,38.73,38.73,37850.0,32.1658,32.1741,32.1492,32.1492,37850.0
2018-04-30 11:00:00,38.73,38.77,38.73,38.77,47099.0,32.1492,32.1824,32.1492,32.1824,47099.0
2018-04-30 11:05:00,38.77,38.77,38.72,38.73,50531.0,32.1824,32.1824,32.1409,32.1492,50531.0
2018-04-30 11:10:00,38.73,38.77,38.73,38.77,31504.0,32.1492,32.1824,32.1492,32.1824,31504.0
2018-04-30 11:15:00,38.77,38.77,38.72,38.73,71128.0,32.1824,32.1824,32.1409,32.1492,71128.0
2018-04-30 11:20:00,38.73,38.74,38.69,38.72,75975.0,32.1492,32.1575,32.116,32.1409,75975.0
2018-04-30 11:25:00,38.72,38.75,38.71,38.74,58884.0,32.1409,32.1658,32.1326,32.1575,58884.0
2018-04-30 11:30:00,38.74,38.75,38.72,38.75,48042.0,32.1575,32.1658,32.1409,32.1658,48042.0
2018-04-30 11:35:00,38.75,38.75,38.68,38.68,85151.0,32.1658,32.1658,32.1077,32.1077,85151.0
2018-04-30 11:40:00,38.68,38.71,38.67,38.67,56916.0,32.1077,32.1326,32.0994,32.0994,56916.0
2018-04-30 11:45:00,38.68,38.68,38.58,38.58,91148.0,32.1077,32.1077,32.0247,32.0247,91148.0
2018-04-30 11:50:00,38.58,38.59,38.52,38.52,71806.0,32.0247,32.033,31.9749,31.9749,71806.0
2018-04-30 11:55:00,38.52,38.53,38.48,38.52,78133.0,31.9749,31.9832,31.9417,31.9749,78133.0
2018-04-30 12:00:00,38.52,38.58,38.51,38.54,100596.0,31.9749,32.0247,31.9666,31.9915,100596.0
2018-04-30 12:05:00,38.54,38.55,38.5,38.52,92929.0,31.9915,31.9998,31.9583,31.9749,92929.0
2018-04-30 12:10:00,38.52,38.54,38.47,38.53,105668.0,31.9749,31.9915,31.9334,31.9832,105668.0
2018-04-30 12:15:00,38.54,38.54,38.49,38.5,77664.0,31.9915,31.9915,31.95,31.9583,77664.0
2018-04-30 12:20:00,38.5,38.55,38.48,38.54,70995.0,31.9583,31.9998,31.9417,31.9915,70995.0
2018-04-30 12:25:00,38.54,38.58,38.51,38.58,46532.0,31.9915,32.0247,31.9666,32.0247,46532.0
2018-04-30 12:30:00,38.57,38.58,38.53,38.54,34116.0,32.0164,32.0247,31.9832,31.9915,34116.0
2018-04-30 12:35:00,38.54,38.57,38.53,38.56,50055.0,31.9915,32.0164,31.9832,32.0081,50055.0
2018-04-30 12:40:00,38.56,38.58,38.55,38.58,29457.0,32.0081,32.0247,31.9998,32.0247,29457.0
2018-04-30 12:45:00,38.57,38.57,38.47,38.48,50439.0,32.0164,32.0164,31.9334,31.9417,50439.0
2018-04-30 12:50:00,38.48,38.49,38.41,38.45,58009.0,31.9417,31.95,31.8835,31.9168,58009.0
2018-04-30 12:55:00,38.45,38.5,38.44,38.5,37628.0,31.9168,31.9583,31.9085,31.9583,37628.0
2018-04-30 13:00:00,38.51,38.53,38.47,38.48,35779.0,31.9666,31.9832,31.9334,31.9417,35779.0
2018-04-30 13:05:00,38.48,38.5,38.46,38.47,44266.0,31.9417,31.9583,31.9251,31.9334,44266.0
2018-04-30 13:10:00,38.47,38.47,38.42,38.44,44233.0,31.9334,31.9334,31.8918,31.9085,44233.0
2018-04-30 13:15:00,38.44,38.49,38.44,38.47,34256.0,31.9085,31.95,31.9085,31.9334,34256.0
2018-04-30 13:20:00,38.46,38.52,38.44,38.49,104144.0,31.9251,31.9749,31.9085,31.95,104144.0
2018-04-30 13:25:00,38.49,38.52,38.48,38.51,38772.0,31.95,31.9749,31.9417,31.9666,38772.0
2018-04-30 13:30:00,38.52,38.52,38.48,38.5,55684.0,31.9749,31.9749,31.9417,31.9583,55684.0
2018-04-30 13:35:00,38.5,38.55,38.49,38.52,47690.0,31.9583,31.9998,31.95,31.9749,47690.0
2018-04-30 13:40:00,38.52,38.52,38.51,38.52,24386.0,31.9749,31.9749,31.9666,31.9749,24386.0
2018-04-30 13:45:00,38.52,38.53,38.49,38.52,81259.0,31.9749,31.9832,31.95,31.9749,81259.0
2018-04-30 13:50:00,38.52,38.52,38.49,38.51,51146.0,31.9749,31.9749,31.95,31.9666,51146.0
2018-04-30 13:55:00,38.5,38.54,38.49,38.54,32552.0,31.9583,31.9915,31.95,31.9915,32552.0
2018-04-30 14:00:00,38.54,38.54,38.5,38.5,35619.0,31.9915,31.9915,31.9583,31.9583,35619.0
2018-04-30 14:05:00,38.51,38.51,38.42,38.44,103840.0,31.9666,31.9666,31.8918,31.9085,103840.0
2018-04-30 14:10:00,38.44,38.44,38.37,38.41,79358.0,31.9085,31.9085,31.8503,31.8835,79358.0
2018-04-30 14:15:00,38.41,38.45,38.4,38.4,46555.0,31.8835,31.9168,31.8752,31.8752,46555.0
2018-04-30 14:20:00,38.41,38.48,38.4,38.46,74733.0,31.8835,31.9417,31.8752,31.9251,74733.0
2018-04-30 14:25:00,38.46,38.46,38.41,38.42,51060.0,31.9251,31.9251,31.8835,31.8918,51060.0
2018-04-30 14:30:00,38.42,38.45,38.39,38.41,65368.0,31.8918,31.9168,31.8669,31.8835,65368.0
2018-04-30 14:35:00,38.41,38.45,38.41,38.41,48386.0,31.8835,31.9168,31.8835,31.8835,48386.0
2018-04-30 14:40:00,38.41,38.43,38.4,38.43,46091.0,31.8835,31.9001,31.8752,31.9001,46091.0
2018-04-30 14:45:00,38.43,38.43,38.38,38.41,45562.0,31.9001,31.9001,31.8586,31.8835,45562.0
2018-04-30 14:50:00,38.41,38.43,38.4,38.42,71028.0,31.8835,31.9001,31.8752,31.8918,71028.0
2018-04-30 14:55:00,38.42,38.44,38.41,38.41,56807.0,31.8918,31.9085,31.8835,31.8835,56807.0
2018-04-30 15:00:00,38.41,38.42,38.38,38.4,61075.0,31.8835,31.8918,31.8586,31.8752,61075.0
2018-04-30 15:05:00,38.4,38.4,38.38,38.39,103342.0,31.8752,31.8752,31.8586,31.8669,103342.0
2018-04-30 15:10:00,38.39,38.43,38.39,38.43,59884.0,31.8669,31.9001,31.8669,31.9001,59884.0
2018-04-30 15:15:00,38.43,38.48,38.42,38.45,132248.0,31.9001,31.9417,31.8918,31.9168,132248.0
2018-04-30 15:20:00,38.45,38.47,38.39,38.39,96449.0,31.9168,31.9334,31.8669,31.8669,96449.0
2018-04-30 15:25:00,38.4,38.44,38.38,38.44,71193.0,31.8752,31.9085,31.8586,31.9085,71193.0
2018-04-30 15:30:00,38.44,38.52,38.43,38.51,92392.0,31.9085,31.9749,31.9001,31.9666,92392.0
2018-04-30 15:35:00,38.5,38.53,38.48,38.53,92248.0,31.9583,31.9832,31.9417,31.9832,92248.0
2018-04-30 15:40:00,38.52,38.54,38.48,38.48,114156.0,31.9749,31.9915,31.9417,31.9417,114156.0
2018-04-30 15:45:00,38.48,38.55,38.48,38.55,209204.0,31.9417,31.9998,31.9417,31.9998,209204.0
2018-04-30 15:50:00,38.54,38.55,38.49,38.51,230820.0,31.9915,31.9998,31.95,31.9666,230820.0
2018-04-30 15:55:00,38.51,38.51,38.44,38.45,463796.0,31.9666,31.9666,31.9085,31.9168,463796.0
2018-05-01 09:30:00,38.34,38.42,38.28,38.35,246941.0,31.8254,31.8918,31.7756,31.8337,246941.0
2018-05-01 09:35:00,38.35,38.38,38.29,38.31,171043.0,31.8337,31.8586,31.7839,31.8005,171043.0
2018-05-01 09:40:00,38.3,38.32,38.26,38.27,112285.0,31.7922,31.8088,31.759,31.7673,112285.0
2018-05-01 09:45:00,38.27,38.38,38.27,38.38,56725.0,31.7673,31.8586,31.7673,31.8586,56725.0
2018-05-01 09:50:00,38.38,38.43,38.36,38.42,64278.0,31.8586,31.9001,31.842,31.8918,64278.0
2018-05-01 09:55:00,38.42,38.46,38.4,38.44,80335.0,31.8918,31.9251,31.8752,31.9085,80335.0
2018-05-01 10:00:00,38.43,38.46,38.42,38.44,70869.0,31.9001,31.9251,31.8918,31.9085,70869.0
2018-05-01 10:05:00,38.44,38.45,38.42,38.43,108571.0,31.9085,31.9168,31.8918,31.9001,108571.0
2018-05-01 10:10:00,38.43,38.49,38.41,38.47,63290.0,31.9001,31.95,31.8835,31.9334,63290.0
2018-05-01 10:15:00,38.47,38.51,38.45,38.48,34955.0,31.9334,31.9666,31.9168,31.9417,34955.0
2018-05-01 10:20:00,38.49,38.54,38.47,38.49,43078.0,31.95,31.9915,31.9334,31.95,43078.0
2018-05-01 10:25:00,38.5,38.51,38.46,38.48,60717.0,31.9583,31.9666,31.9251,31.9417,60717.0
2018-05-01 10:30:00,38.48,38.51,38.45,38.5,32495.0,31.9417,31.9666,31.9168,31.9583,32495.0
2018-05-01 10:35:00,38.49,38.49,38.39,38.4,34583.0,31.95,31.95,31.8669,31.8752,34583.0
2018-05-01 10:40:00,38.4,38.43,38.38,38.4,33775.0,31.8752,31.9001,31.8586,31.8752,33775.0
2018-05-01 10:45:00,38.39,38.43,38.38,38.4,28203.0,31.8669,31.9001,31.8586,31.8752,28203.0
2018-05-01 10:50:00,38.4,38.42,38.34,38.34,39192.0,31.8752,31.8918,31.8254,31.8254,39192.0
2018-05-01 10:55:00,38.34,38.37,38.33,38.34,52513.0,31.8254,31.8503,31.8171,31.8254,52513.0
2018-05-01 11:00:00,38.34,38.35,38.29,38.31,77221.0,31.8254,31.8337,31.7839,31.8005,77221.0
2018-05-01 11:05:00,38.3,38.35,38.3,38.35,61784.0,31.7922,31.8337,31.7922,31.8337,61784.0
2018-05-01 11:10:00,38.35,38.39,38.33,38.39,64234.0,31.8337,31.8669,31.8171,31.8669,64234.0
2018-05-01 11:15:00,38.39,38.45,38.39,38.42,54451.0,31.8669,31.9168,31.8669,31.8918,54451.0
2018-05-01 11:20:00,38.43,38.45,38.38,38.4,41630.0,31.9001,31.9168,31.8586,31.8752,41630.0
2018-05-01 11:25:00,38.4,38.44,38.39,38.43,43694.0,31.8752,31.9085,31.8669,31.9001,43694.0
2018-05-01 11:30:00,38.43,38.44,38.37,38.38,15081.0,31.9001,31.9085,31.8503,31.8586,15081.0
2018-05-01 11:35:00,38.38,38.39,38.34,38.37,42424.0,31.8586,31.8669,31.8254,31.8503,42424.0
2018-05-01 11:40:00,38.38,38.42,38.37,38.38,48978.0,31.8586,31.8918,31.8503,31.8586,48978.0
2018-05-01 11:45:00,38.38,38.4,38.33,38.34,24696.0,31.8586,31.8752,31.8171,31.8254,24696.0
2018-05-01 11:50:00,38.34,38.35,38.32,38.33,22261.0,31.8254,31.8337,31.8088,31.8171,22261.0
2018-05-01 11:55:00,38.32,38.34,38.3,38.32,32578.0,31.8088,31.8254,31.7922,31.8088,32578.0
2018-05-01 12:00:00,38.32,38.36,38.31,38.34,36895.0,31.8088,31.842,31.8005,31.8254,36895.0
2018-05-01 12:05:00,38.35,38.4,38.35,38.38,25167.0,31.8337,31.8752,31.8337,31.8586,25167.0
2018-05-01 12:10:00,38.37,38.37,38.34,38.35,19620.0,31.8503,31.8503,31.8254,31.8337,19620.0
2018-05-01 12:15:00,38.34,38.35,38.3,38.32,37541.0,31.8254,31.8337,31.7922,31.8088,37541.0
2018-05-01 12:20:00,38.33,38.34,38.29,38.32,30685.0,31.8171,31.8254,31.7839,31.8088,30685.0
2018-05-01 12:25:00,38.32,38.37,38.29,38.36,22710.0,31.8088,31.8503,31.7839,31.842,22710.0
2018-05-01 12:30:00,38.37,38.38,38.33,38.35,15025.0,31.8503,31.8586,31.8171,31.8337,15025.0
2018-05-01 12:35:00,38.36,38.36,38.32,38.33,16194.0,31.842,31.842,31.8088,31.8171,16194.0
2018-05-01 12:40:00,38.33,38.37,38.32,38.37,14398.0,31.8171,31.8503,31.8088,31.8503,14398.0
2018-05-01 12:45:00,38.37,38.37,38.32,38.34,13721.0,31.8503,31.8503,31.8088,31.8254,13721.0
2018-05-01 12:50:00,38.34,38.38,38.31,38.37,20378.0,31.8254,31.8586,31.8005,31.8503,20378.0
2018-05-01 12:55:00,38.37,38.39,38.36,38.36,29492.0,31.8503,31.8669,31.842,31.842,29492.0
2018-05-01 13:00:00,38.37,38.37,38.31,38.33,18918.0,31.8503,31.8503,31.8005,31.8171,18918.0
2018-05-01 13:05:00,38.34,38.34,38.3,38.32,16155.0,31.8254,31.8254,31.7922,31.8088,16155.0
2018-05-01 13:10:00,38.31,38.36,38.31,38.34,14683.0,31.8005,31.842,31.8005,31.8254,14683.0
2018-05-01 13:15:00,38.35,38.37,38.33,38.36,11704.0,31.8337,31.8503,31.8171,31.842,11704.0
2018-05-01 13:20:00,38.37,38.37,38.32,38.33,17985.0,31.8503,31.8503,31.8088,31.8171,17985.0
2018-05-01 13:25:00,38.33,38.39,38.33,38.37,134665.0,31.8171,31.8669,31.8171,31.8503,134665.0
2018-05-01 13:30:00,38.38,38.42,38.37,38.41,46504.0,31.8586,31.8918,31.8503,31.8835,46504.0
2018-05-01 13:35:00,38.41,38.42,38.39,38.41,51585.0,31.8835,31.8918,31.8669,31.8835,51585.0
2018-05-01 13:40:00,38.4,38.48,38.4,38.47,71847.0,31.8752,31.9417,31.8752,31.9334,71847.0
2018-05-01 13:45:00,38.47,38.63,38.47,38.62,87287.0,31.9334,32.0662,31.9334,32.0579,87287.0
2018-05-01 13:50:00,38.62,38.66,38.61,38.64,32636.0,32.0579,32.0911,32.0496,32.0745,32636.0
2018-05-01 13:55:00,38.64,38.69,38.62,38.69,24611.0,32.0745,32.116,32.0579,32.116,24611.0
2018-05-01 14:00:00,38.69,38.72,38.66,38.71,63683.0,32.116,32.1409,32.0911,32.1326,63683.0
2018-05-01 14:05:00,38.7,38.71,38.66,38.68,50043.0,32.1243,32.1326,32.0911,32.1077,50043.0
2018-05-01 14:10:00,38.68,38.71,38.67,38.68,63765.0,32.1077,32.1326,32.0994,32.1077,63765.0
2018-05-01 14:15:00,38.68,38.71,38.65,38.68,53908.0,32.1077,32.1326,32.0828,32.1077,53908.0
2018-05-01 14:20:00,38.68,38.74,38.67,38.73,59462.0,32.1077,32.1575,32.0994,32.1492,59462.0
2018-05-01 14:25:00,38.73,38.77,38.73,38.77,52283.0,32.1492,32.1824,32.1492,32.1824,52283.0
2018-05-01 14:30:00,38.77,38.81,38.76,38.79,47788.0,32.1824,32.2156,32.1741,32.199,47788.0
2018-05-01 14:35:00,38.8,38.82,38.79,38.81,51563.0,32.2073,32.2239,32.199,32.2156,51563.0
2018-05-01 14:40:00,38.81,38.86,38.79,38.86,65798.0,32.2156,32.2571,32.199,32.2571,65798.0
2018-05-01 14:45:00,38.86,38.89,38.85,38.85,94565.0,32.2571,32.282,32.2488,32.2488,94565.0
2018-05-01 14:50:00,38.85,38.86,38.8,38.8,54469.0,32.2488,32.2571,32.2073,32.2073,54469.0
2018-05-01 14:55:00,38.8,38.82,38.78,38.82,72983.0,32.2073,32.2239,32.1907,32.2239,72983.0
2018-05-01 15:00:00,38.81,38.83,38.78,38.79,77872.0,32.2156,32.2322,32.1907,32.199,77872.0
2018-05-01 15:05:00,38.79,38.8,38.77,38.79,37178.0,32.199,32.2073,32.1824,32.199,37178.0
2018-05-01 15:10:00,38.79,38.79,38.73,38.75,76285.0,32.199,32.199,32.1492,32.1658,76285.0
2018-05-01 15:15:00,38.75,38.75,38.73,38.73,30700.0,32.1658,32.1658,32.1492,32.1492,30700.0
2018-05-01 15:20:00,38.73,38.76,38.72,38.74,48785.0,32.1492,32.1741,32.1409,32.1575,48785.0
2018-05-01 15:25:00,38.73,38.74,38.69,38.73,73756.0,32.1492,32.1575,32.116,32.1492,73756.0
2018-05-01 15:30:00,38.73,38.82,38.72,38.82,68310.0,32.1492,32.2239,32.1409,32.2239,68310.0
2018-05-01 15:35:00,38.82,38.83,38.79,38.8,76969.0,32.2239,32.2322,32.199,32.2073,76969.0
2018-05-01 15:40:00,38.8,38.83,38.8,38.82,117774.0,32.2073,32.2322,32.2073,32.2239,117774.0
2018-05-01 15:45:00,38.82,38.85,38.81,38.85,61102.0,32.2239,32.2488,32.2156,32.2488,61102.0
2018-05-01 15:50:00,38.85,38.93,38.84,38.91,217290.0,32.2488,32.3152,32.2405,32.2986,217290.0
2018-05-01 15:55:00,38.91,38.94,38.88,38.93,448572.0,32.2986,32.3235,32.2737,32.3152,448572.0
2018-05-02 09:30:00,38.6,38.6,38.34,38.4,328083.0,32.0413,32.0413,31.8254,31.8752,328083.0
2018-05-02 09:35:00,38.39,38.4,38.25,38.27,179745.0,31.8669,31.8752,31.7507,31.7673,179745.0
2018-05-02 09:40:00,38.27,38.29,38.24,38.26,137090.0,31.7673,31.7839,31.7424,31.759,137090.0
2018-05-02 09:45:00,38.26,38.26,38.19,38.19,147375.0,31.759,31.759,31.7009,31.7009,147375.0
2018-05-02 09:50:00,38.19,38.19,38.08,38.09,144575.0,31.7009,31.7009,31.6096,31.6179,144575.0
2018-05-02 09:55:00,38.09,38.09,37.94,37.97,198585.0,31.6179,31.6179,31.4934,31.5183,198585.0
2018-05-02 10:00:00,37.97,38.01,37.94,37.97,210883.0,31.5183,31.5515,31.4934,31.5183,210883.0
2018-05-02 10:05:00,37.97,37.97,37.91,37.92,163792.0,31.5183,31.5183,31.4685,31.4768,163792.0
2018-05-02 10:10:00,37.92,37.93,37.87,37.92,280858.0,31.4768,31.4851,31.4353,31.4768,280858.0
2018-05-02 10:15:00,37.92,37.94,37.9,37.94,113997.0,31.4768,31.4934,31.4602,31.4934,113997.0
2018-05-02 10:20:00,37.93,37.97,37.91,37.97,231833.0,31.4851,31.5183,31.4685,31.5183,231833.0
2018-05-02 10:25:00,37.97,38.01,37.96,37.99,334582.0,31.5183,31.5515,31.51,31.5349,334582.0
2018-05-02 10:30:00,37.98,38.1,37.98,38.08,225116.0,31.5266,31.6262,31.5266,31.6096,225116.0
2018-05-02 10:35:00,38.08,38.13,38.06,38.11,316073.0,31.6096,31.6511,31.593,31.6345,316073.0
2018-05-02 10:40:00,38.11,38.11,38.05,38.05,157531.0,31.6345,31.6345,31.5847,31.5847,157531.0
2018-05-02 10:45:00,38.04,38.15,38.03,38.08,253636.0,31.5764,31.6677,31.5681,31.6096,253636.0
2018-05-02 10:50:00,38.08,38.13,38.07,38.11,97762.0,31.6096,31.6511,31.6013,31.6345,97762.0
2018-05-02 10:55:00,38.11,38.11,38.03,38.05,70549.0,31.6345,31.6345,31.5681,31.5847,70549.0
2018-05-02 11:00:00,38.04,38.04,38.0,38.0,43457.0,31.5764,31.5764,31.5432,31.5432,43457.0
2018-05-02 11:05:00,38.0,38.1,38.0,38.09,313119.0,31.5432,31.6262,31.5432,31.6179,313119.0
2018-05-02 11:10:00,38.09,38.1,38.06,38.09,56589.0,31.6179,31.6262,31.593,31.6179,56589.0
2018-05-02 11:15:00,38.09,38.12,38.07,38.08,184576.0,31.6179,31.6428,31.6013,31.6096,184576.0
2018-05-02 11:20:00,38.08,38.08,38.0,38.01,37329.0,31.6096,31.6096,31.5432,31.5515,37329.0
2018-05-02 11:25:00,38.0,38.04,37.99,38.01,121052.0,31.5432,31.5764,31.5349,31.5515,121052.0
2018-05-02 11:30:00,38.01,38.01,37.93,37.95,55245.0,31.5515,31.5515,31.4851,31.5017,55245.0
2018-05-02 11:35:00,37.95,37.95,37.9,37.9,58143.0,31.5017,31.5017,31.4602,31.4602,58143.0
2018-05-02 11:40:00,37.91,37.91,37.81,37.82,76461.0,31.4685,31.4685,31.3855,31.3938,76461.0
2018-05-02 11:45:00,37.82,37.82,37.76,37.76,88770.0,31.3938,31.3938,31.344,31.344,88770.0
2018-05-02 11:50:00,37.76,37.81,37.75,37.77,195183.0,31.344,31.3855,31.3357,31.3523,195183.0
2018-05-02 11:55:00,37.76,37.77,37.73,37.77,90063.0,31.344,31.3523,31.3191,31.3523,90063.0
2018-05-02 12:00:00,37.76,37.76,37.73,37.73,35630.0,31.344,31.344,31.3191,31.3191,35630.0
2018-05-02 12:05:00,37.73,37.74,37.71,37.71,46281.0,31.3191,31.3274,31.3025,31.3025,46281.0
2018-05-02 12:10:00,37.72,37.78,37.71,37.77,153712.0,31.3108,31.3606,31.3025,31.3523,153712.0
2018-05-02 12:15:00,37.77,37.8,37.75,37.77,177763.0,31.3523,31.3772,31.3357,31.3523,177763.0
2018-05-02 12:20:00,37.77,37.77,37.76,37.77,27335.0,31.3523,31.3523,31.344,31.3523,27335.0
2018-05-02 12:25:00,37.76,37.77,37.74,37.74,68761.0,31.344,31.3523,31.3274,31.3274,68761.0
2018-05-02 12:30:00,37.75,37.76,37.73,37.75,103549.0,31.3357,31.344,31.3191,31.3357,103549.0
2018-05-02 12:35:00,37.75,37.76,37.73,37.73,70222.0,31.3357,31.344,31.3191,31.3191,70222.0
2018-05-02 12:40:00,37.74,37.77,37.73,37.75,127738.0,31.3274,31.3523,31.3191,31.3357,127738.0
2018-05-02 12:45:00,37.75,37.75,37.69,37.72,132727.0,31.3357,31.3357,31.2859,31.3108,132727.0
2018-05-02 12:50:00,37.71,37.72,37.7,37.71,57135.0,31.3025,31.3108,31.2942,31.3025,57135.0
2018-05-02 12:55:00,37.7,37.74,37.7,37.73,65269.0,31.2942,31.3274,31.2942,31.3191,65269.0
2018-05-02 13:00:00,37.72,37.74,37.71,37.73,55972.0,31.3108,31.3274,31.3025,31.3191,55972.0
2018-05-02 13:05:00,37.73,37.74,37.71,37.72,48497.0,31.3191,31.3274,31.3025,31.3108,48497.0
2018-05-02 13:10:00,37.73,37.74,37.71,37.73,54537.0,31.3191,31.3274,31.3025,31.3191,54537.0
2018-05-02 13:15:00,37.74,37.75,37.73,37.73,41374.0,31.3274,31.3357,31.3191,31.3191,41374.0
2018-05-02 13:20:00,37.73,37.74,37.73,37.74,33295.0,31.3191,31.3274,31.3191,31.3274,33295.0
2018-05-02 13:25:00,37.73,37.74,37.73,37.73,22031.0,31.3191,31.3274,31.3191,31.3191,22031.0
2018-05-02 13:30:00,37.73,37.74,37.7,37.71,79795.0,31.3191,31.3274,31.2942,31.3025,79795.0
2018-05-02 13:35:00,37.7,37.74,37.69,37.72,209853.0,31.2942,31.3274,31.2859,31.3108,209853.0
2018-05-02 13:40:00,37.72,37.73,37.7,37.7,36157.0,31.3108,31.3191,31.2942,31.2942,36157.0
2018-05-02 13:45:00,37.7,37.72,37.69,37.7,109414.0,31.2942,31.3108,31.2859,31.2942,109414.0
2018-05-02 13:50:00,37.7,37.71,37.69,37.7,56857.0,31.2942,31.3025,31.2859,31.2942,56857.0
2018-05-02 13:55:00,37.7,37.71,37.68,37.7,145244.0,31.2942,31.3025,31.2776,31.2942,145244.0
2018-05-02 14:00:00,37.7,37.8,37.65,37.8,151124.0,31.2942,31.3772,31.2527,31.3772,151124.0
2018-05-02 14:05:00,37.79,37.81,37.78,37.79,212124.0,31.3689,31.3855,31.3606,31.3689,212124.0
2018-05-02 14:10:00,37.8,37.82,37.78,37.8,176749.0,31.3772,31.3938,31.3606,31.3772,176749.0
2018-05-02 14:15:00,37.8,37.89,37.8,37.82,133017.0,31.3772,31.4519,31.3772,31.3938,133017.0
2018-05-02 14:20:00,37.83,37.85,37.72,37.74,136201.0,31.4021,31.4187,31.3108,31.3274,136201.0
2018-05-02 14:25:00,37.74,37.82,37.74,37.8,130976.0,31.3274,31.3938,31.3274,31.3772,130976.0
2018-05-02 14:30:00,37.8,37.86,37.79,37.82,157397.0,31.3772,31.427,31.3689,31.3938,157397.0
2018-05-02 14:35:00,37.82,37.82,37.75,37.76,165784.0,31.3938,31.3938,31.3357,31.344,165784.0
2018-05-02 14:40:00,37.75,37.85,37.75,37.82,112894.0,31.3357,31.4187,31.3357,31.3938,112894.0
2018-05-02 14:45:00,37.83,37.83,37.8,37.83,185584.0,31.4021,31.4021,31.3772,31.4021,185584.0
2018-05-02 14:50:00,37.83,37.85,37.77,37.77,102584.0,31.4021,31.4187,31.3523,31.3523,102584.0
2018-05-02 14:55:00,37.77,37.79,37.75,37.77,88387.0,31.3523,31.3689,31.3357,31.3523,88387.0
2018-05-02 15:00:00,37.77,37.78,37.75,37.77,78699.0,31.3523,31.3606,31.3357,31.3523,78699.0
2018-05-02 15:05:00,37.76,37.82,37.76,37.82,69452.0,31.344,31.3938,31.344,31.3938,69452.0
2018-05-02 15:10:00,37.82,37.83,37.78,37.78,82849.0,31.3938,31.4021,31.3606,31.3606,82849.0
2018-05-02 15:15:00,37.79,37.8,37.77,37.79,121433.0,31.3689,31.3772,31.3523,31.3689,121433.0
2018-05-02 15:20:00,37.79,37.79,37.72,37.72,133922.0,31.3689,31.3689,31.3108,31.3108,133922.0
2018-05-02 15:25:00,37.73,37.77,37.72,37.76,138013.0,31.3191,31.3523,31.3108,31.344,138013.0
2018-05-02 15:30:00,37.76,37.81,37.75,37.8,160693.0,31.344,31.3855,31.3357,31.3772,160693.0
2018-05-02 15:35:00,37.8,37.81,37.75,37.75,234982.0,31.3772,31.3855,31.3357,31.3357,234982.0
2018-05-02 15:40:00,37.75,37.78,37.74,37.76,232228.0,31.3357,31.3606,31.3274,31.344,232228.0
2018-05-02 15:45:00,37.76,37.77,37.74,37.76,161421.0,31.344,31.3523,31.3274,31.344,161421.0
2018-05-02 15:50:00,37.75,37.76,37.75,37.76,218423.0,31.3357,31.344,31.3357,31.344,218423.0
2018-05-02 15:55:00,37.75,37.78,37.75,37.76,501673.0,31.3357,31.3606,31.3357,31.344,501673.0
2018-05-03 09:30:00,37.55,37.57,37.42,37.42,220429.0,31.1697,31.1863,31.0618,31.0618,220429.0
2018-05-03 09:35:00,37.42,37.59,37.41,37.54,176712.0,31.0618,31.2029,31.0535,31.1614,176712.0
2018-05-03 09:40:00,37.53,37.58,37.46,37.51,116572.0,31.1531,31.1946,31.095,31.1365,116572.0
2018-05-03 09:45:00,37.51,37.57,37.48,37.5,181027.0,31.1365,31.1863,31.1116,31.1282,181027.0
2018-05-03 09:50:00,37.5,37.52,37.49,37.51,81144.0,31.1282,31.1448,31.1199,31.1365,81144.0
2018-05-03 09:55:00,37.51,37.61,37.51,37.59,84416.0,31.1365,31.2195,31.1365,31.2029,84416.0
2018-05-03 10:00:00,37.59,37.63,37.56,37.59,75752.0,31.2029,31.2361,31.178,31.2029,75752.0
2018-05-03 10:05:00,37.6,37.62,37.53,37.6,85961.0,31.2112,31.2278,31.1531,31.2112,85961.0
2018-05-03 10:10:00,37.6,37.62,37.52,37.52,52273.0,31.2112,31.2278,31.1448,31.1448,52273.0
2018-05-03 10:15:00,37.52,37.56,37.51,37.52,52186.0,31.1448,31.178,31.1365,31.1448,52186.0
2018-05-03 10:20:00,37.52,37.53,37.45,37.47,129342.0,31.1448,31.1531,31.0867,31.1033,129342.0
2018-05-03 10:25:00,37.47,37.5,37.41,37.47,72915.0,31.1033,31.1282,31.0535,31.1033,72915.0
2018-05-03 10:30:00,37.46,37.48,37.41,37.43,144557.0,31.095,31.1116,31.0535,31.0701,144557.0
2018-05-03 10:35:00,37.42,37.43,37.34,37.38,107574.0,31.0618,31.0701,30.9954,31.0286,107574.0
2018-05-03 10:40:00,37.37,37.42,37.35,37.38,75818.0,31.0203,31.0618,31.0037,31.0286,75818.0
2018-05-03 10:45:00,37.39,37.46,37.36,37.4,109050.0,31.0369,31.095,31.012,31.0452,109050.0
2018-05-03 10:50:00,37.4,37.41,37.35,37.37,98874.0,31.0452,31.0535,31.0037,31.0203,98874.0
2018-05-03 10:55:00,37.38,37.38,37.3,37.32,74885.0,31.0286,31.0286,30.9622,30.9788,74885.0
2018-05-03 11:00:00,37.33,37.34,37.3,37.31,63364.0,30.9871,30.9954,30.9622,30.9705,63364.0
2018-05-03 11:05:00,37.32,37.37,37.31,37.37,72607.0,30.9788,31.0203,30.9705,31.0203,72607.0
2018-05-03 11:10:00,37.36,37.42,37.35,37.39,73330.0,31.012,31.0618,31.0037,31.0369,73330.0
2018-05-03 11:15:00,37.39,37.41,37.38,37.41,91372.0,31.0369,31.0535,31.0286,31.0535,91372.0
2018-05-03 11:20:00,37.4,37.42,37.35,37.39,100182.0,31.0452,31.0618,31.0037,31.0369,100182.0
2018-05-03 11:25:00,37.39,37.4,37.31,37.32,76365.0,31.0369,31.0452,30.9705,30.9788,76365.0
2018-05-03 11:30:00,37.32,37.36,37.3,37.36,86717.0,30.9788,31.012,30.9622,31.012,86717.0
2018-05-03 11:35:00,37.36,37.38,37.32,37.34,74563.0,31.012,31.0286,30.9788,30.9954,74563.0
2018-05-03 11:40:00,37.34,37.35,37.3,37.32,84289.0,30.9954,31.0037,30.9622,30.9788,84289.0
2018-05-03 11:45:00,37.32,37.42,37.31,37.42,118847.0,30.9788,31.0618,30.9705,31.0618,118847.0
2018-05-03 11:50:00,37.43,37.46,37.4,37.46,55433.0,31.0701,31.095,31.0452,31.095,55433.0
2018-05-03 11:55:00,37.46,37.48,37.44,37.45,47780.0,31.095,31.1116,31.0784,31.0867,47780.0
2018-05-03 12:00:00,37.46,37.5,37.46,37.49,62133.0,31.095,31.1282,31.095,31.1199,62133.0
2018-05-03 12:05:00,37.48,37.56,37.48,37.55,85122.0,31.1116,31.178,31.1116,31.1697,85122.0
2018-05-03 12:10:00,37.55,37.57,37.5,37.56,53439.0,31.1697,31.1863,31.1282,31.178,53439.0
2018-05-03 12:15:00,37.57,37.58,37.54,37.57,163894.0,31.1863,31.1946,31.1614,31.1863,163894.0
2018-05-03 12:20:00,37.57,37.62,37.56,37.59,85132.0,31.1863,31.2278,31.178,31.2029,85132.0
2018-05-03 12:25:00,37.58,37.61,37.55,37.56,77772.0,31.1946,31.2195,31.1697,31.178,77772.0
2018-05-03 12:30:00,37.56,37.63,37.56,37.63,52918.0,31.178,31.2361,31.178,31.2361,52918.0
2018-05-03 12:35:00,37.63,37.72,37.61,37.71,100247.0,31.2361,31.3108,31.2195,31.3025,100247.0
2018-05-03 12:40:00,37.71,37.81,37.7,37.81,121431.0,31.3025,31.3855,31.2942,31.3855,121431.0
2018-05-03 12:45:00,37.81,37.84,37.81,37.84,124666.0,31.3855,31.4104,31.3855,31.4104,124666.0
2018-05-03 12:50:00,37.83,37.89,37.8,37.87,64964.0,31.4021,31.4519,31.3772,31.4353,64964.0
2018-05-03 12:55:00,37.88,37.96,37.86,37.94,62726.0,31.4436,31.51,31.427,31.4934,62726.0
2018-05-03 13:00:00,37.93,37.95,37.86,37.86,40451.0,31.4851,31.5017,31.427,31.427,40451.0
2018-05-03 13:05:00,37.86,37.89,37.83,37.87,44472.0,31.427,31.4519,31.4021,31.4353,44472.0
2018-05-03 13:10:00,37.87,37.91,37.85,37.86,47007.0,31.4353,31.4685,31.4187,31.427,47007.0
2018-05-03 13:15:00,37.86,37.94,37.85,37.91,90568.0,31.427,31.4934,31.4187,31.4685,90568.0
2018-05-03 13:20:00,37.91,37.93,37.87,37.87,33727.0,31.4685,31.4851,31.4353,31.4353,33727.0
2018-05-03 13:25:00,37.87,37.88,37.83,37.85,46270.0,31.4353,31.4436,31.4021,31.4187,46270.0
2018-05-03 13:30:00,37.84,37.99,37.84,37.98,46417.0,31.4104,31.5349,31.4104,31.5266,46417.0
2018-05-03 13:35:00,37.99,38.06,37.98,38.04,141673.0,31.5349,31.593,31.5266,31.5764,141673.0
2018-05-03 13:40:00,38.04,38.06,38.03,38.05,61555.0,31.5764,31.593,31.5681,31.5847,61555.0
2018-05-03 13:45:00,38.04,38.05,37.97,37.99,58609.0,31.5764,31.5847,31.5183,31.5349,58609.0
2018-05-03 13:50:00,37.98,37.99,37.94,37.99,27716.0,31.5266,31.5349,31.4934,31.5349,27716.0
2018-05-03 13:55:00,37.98,38.01,37.96,37.96,28406.0,31.5266,31.5515,31.51,31.51,28406.0
2018-05-03 14:00:00,37.96,37.96,37.92,37.94,34012.0,31.51,31.51,31.4768,31.4934,34012.0
2018-05-03 14:05:00,37.94,38.04,37.93,38.04,53514.0,31.4934,31.5764,31.4851,31.5764,53514.0
2018-05-03 14:10:00,38.03,38.04,37.97,37.98,26729.0,31.5681,31.5764,31.5183,31.5266,26729.0
2018-05-03 14:15:00,37.98,38.0,37.95,37.98,39823.0,31.5266,31.5432,31.5017,31.5266,39823.0
2018-05-03 14:20:00,37.98,37.99,37.91,37.93,52370.0,31.5266,31.5349,31.4685,31.4851,52370.0
2018-05-03 14:25:00,37.92,37.96,37.91,37.96,38813.0,31.4768,31.51,31.4685,31.51,38813.0
2018-05-03 14:30:00,37.98,38.04,37.96,38.02,37947.0,31.5266,31.5764,31.51,31.5598,37947.0
2018-05-03 14:35:00,38.02,38.16,38.02,38.16,113503.0,31.5598,31.676,31.5598,31.676,113503.0
2018-05-03 14:40:00,38.16,38.19,38.13,38.15,131105.0,31.676,31.7009,31.6511,31.6677,131105.0
2018-05-03 14:45:00,38.15,38.16,38.1,38.11,106650.0,31.6677,31.676,31.6262,31.6345,106650.0
2018-05-03 14:50:00,38.1,38.13,38.09,38.13,85072.0,31.6262,31.6511,31.6179,31.6511,85072.0
2018-05-03 14:55:00,38.13,38.14,38.07,38.08,85192.0,31.6511,31.6594,31.6013,31.6096,85192.0
2018-05-03 15:00:00,38.09,38.15,38.08,38.12,36069.0,31.6179,31.6677,31.6096,31.6428,36069.0
2018-05-03 15:05:00,38.11,38.11,38.07,38.07,39202.0,31.6345,31.6345,31.6013,31.6013,39202.0
2018-05-03 15:10:00,38.06,38.13,38.06,38.12,80892.0,31.593,31.6511,31.593,31.6428,80892.0
2018-05-03 15:15:00,38.12,38.15,38.1,38.13,62308.0,31.6428,31.6677,31.6262,31.6511,62308.0
2018-05-03 15:20:00,38.13,38.13,38.08,38.12,33718.0,31.6511,31.6511,31.6096,31.6428,33718.0
2018-05-03 15:25:00,38.11,38.13,38.08,38.13,30798.0,31.6345,31.6511,31.6096,31.6511,30798.0
2018-05-03 15:30:00,38.13,38.17,38.12,38.16,79160.0,31.6511,31.6843,31.6428,31.676,79160.0
2018-05-03 15:35:00,38.16,38.16,38.11,38.12,124951.0,31.676,31.676,31.6345,31.6428,124951.0
2018-05-03 15:40:00,38.12,38.13,38.05,38.05,89078.0,31.6428,31.6511,31.5847,31.5847,89078.0
2018-05-03 15:45:00,38.06,38.08,38.01,38.01,96424.0,31.593,31.6096,31.5515,31.5515,96424.0
2018-05-03 15:50:00,38.01,38.08,38.0,38.06,94592.0,31.5515,31.6096,31.5432,31.593,94592.0
2018-05-03 15:55:00,38.06,38.11,38.02,38.1,335599.0,31.593,31.6345,31.5598,31.6262,335599.0
2018-05-04 09:30:00,38.0,38.09,37.94,38.03,177180.0,31.5432,31.6179,31.4934,31.5681,177180.0
2018-05-04 09:35:00,38.03,38.19,38.01,38.16,126649.0,31.5681,31.7009,31.5515,31.676,126649.0
2018-05-04 09:40:00,38.16,38.2,38.1,38.19,101756.0,31.676,31.7092,31.6262,31.7009,101756.0
2018-05-04 09:45:00,38.19,38.19,38.13,38.15,512687.0,31.7009,31.7009,31.6511,31.6677,512687.0
2018-05-04 09:50:00,38.14,38.15,38.04,38.06,94052.0,31.6594,31.6677,31.5764,31.593,94052.0
2018-05-04 09:55:00,38.06,38.11,38.05,38.1,54264.0,31.593,31.6345,31.5847,31.6262,54264.0
2018-05-04 10:00:00,38.1,38.1,38.04,38.05,49088.0,31.6262,31.6262,31.5764,31.5847,49088.0
2018-05-04 10:05:00,38.05,38.07,38.02,38.07,93444.0,31.5847,31.6013,31.5598,31.6013,93444.0
2018-05-04 10:10:00,38.07,38.1,38.04,38.09,43668.0,31.6013,31.6262,31.5764,31.6179,43668.0
2018-05-04 10:15:00,38.09,38.22,38.08,38.19,325936.0,31.6179,31.7258,31.6096,31.7009,325936.0
2018-05-04 10:20:00,38.19,38.22,38.18,38.2,108092.0,31.7009,31.7258,31.6926,31.7092,108092.0
2018-05-04 10:25:00,38.2,38.37,38.18,38.35,104182.0,31.7092,31.8503,31.6926,31.8337,104182.0
2018-05-04 10:30:00,38.35,38.43,38.34,38.36,87942.0,31.8337,31.9001,31.8254,31.842,87942.0
2018-05-04 10:35:00,38.35,38.41,38.35,38.39,91707.0,31.8337,31.8835,31.8337,31.8669,91707.0
2018-05-04 10:40:00,38.39,38.41,38.37,38.4,93187.0,31.8669,31.8835,31.8503,31.8752,93187.0
2018-05-04 10:45:00,38.4,38.4,38.31,38.31,75368.0,31.8752,31.8752,31.8005,31.8005,75368.0
2018-05-04 10:50:00,38.31,38.35,38.29,38.3,60843.0,31.8005,31.8337,31.7839,31.7922,60843.0
2018-05-04 10:55:00,38.3,38.32,38.24,38.24,77858.0,31.7922,31.8088,31.7424,31.7424,77858.0
2018-05-04 11:00:00,38.25,38.38,38.24,38.37,73603.0,31.7507,31.8586,31.7424,31.8503,73603.0
2018-05-04 11:05:00,38.38,38.38,38.31,38.33,55104.0,31.8586,31.8586,31.8005,31.8171,55104.0
2018-05-04 11:10:00,38.34,38.36,38.33,38.34,23906.0,31.8254,31.842,31.8171,31.8254,23906.0
2018-05-04 11:15:00,38.34,38.35,38.32,38.33,24589.0,31.8254,31.8337,31.8088,31.8171,24589.0
2018-05-04 11:20:00,38.34,38.37,38.33,38.36,54492.0,31.8254,31.8503,31.8171,31.842,54492.0
2018-05-04 11:25:00,38.36,38.39,38.34,38.39,63663.0,31.842,31.8669,31.8254,31.8669,63663.0
2018-05-04 11:30:00,38.39,38.41,38.37,38.4,46195.0,31.8669,31.8835,31.8503,31.8752,46195.0
2018-05-04 11:35:00,38.39,38.41,38.38,38.39,56434.0,31.8669,31.8835,31.8586,31.8669,56434.0
2018-05-04 11:40:00,38.39,38.39,38.35,38.38,30181.0,31.8669,31.8669,31.8337,31.8586,30181.0
2018-05-04 11:45:00,38.38,38.43,38.37,38.43,108444.0,31.8586,31.9001,31.8503,31.9001,108444.0
2018-05-04 11:50:00,38.43,38.51,38.43,38.5,77276.0,31.9001,31.9666,31.9001,31.9583,77276.0
2018-05-04 11:55:00,38.51,38.53,38.45,38.49,155836.0,31.9666,31.9832,31.9168,31.95,155836.0
2018-05-04 12:00:00,38.49,38.49,38.43,38.44,45630.0,31.95,31.95,31.9001,31.9085,45630.0
2018-05-04 12:05:00,38.44,38.46,38.43,38.45,57151.0,31.9085,31.9251,31.9001,31.9168,57151.0
2018-05-04 12:10:00,38.46,38.47,38.42,38.46,30956.0,31.9251,31.9334,31.8918,31.9251,30956.0
2018-05-04 12:15:00,38.45,38.48,38.44,38.47,104001.0,31.9168,31.9417,31.9085,31.9334,104001.0
2018-05-04 12:20:00,38.47,38.49,38.45,38.49,31043.0,31.9334,31.95,31.9168,31.95,31043.0
2018-05-04 12:25:00,38.49,38.51,38.47,38.48,33872.0,31.95,31.9666,31.9334,31.9417,33872.0
2018-05-04 12:30:00,38.48,38.54,38.48,38.53,44151.0,31.9417,31.9915,31.9417,31.9832,44151.0
2018-05-04 12:35:00,38.53,38.57,38.52,38.57,53379.0,31.9832,32.0164,31.9749,32.0164,53379.0
2018-05-04 12:40:00,38.57,38.58,38.55,38.56,27266.0,32.0164,32.0247,31.9998,32.0081,27266.0
2018-05-04 12:45:00,38.56,38.57,38.53,38.54,41961.0,32.0081,32.0164,31.9832,31.9915,41961.0
2018-05-04 12:50:00,38.54,38.55,38.51,38.54,38398.0,31.9915,31.9998,31.9666,31.9915,38398.0
2018-05-04 12:55:00,38.54,38.54,38.5,38.53,37068.0,31.9915,31.9915,31.9583,31.9832,37068.0
2018-05-04 13:00:00,38.54,38.56,38.52,38.53,38333.0,31.9915,32.0081,31.9749,31.9832,38333.0
2018-05-04 13:05:00,38.52,38.55,38.51,38.53,23808.0,31.9749,31.9998,31.9666,31.9832,23808.0
2018-05-04 13:10:00,38.54,38.55,38.49,38.51,38627.0,31.9915,31.9998,31.95,31.9666,38627.0
2018-05-04 13:15:00,38.5,38.53,38.47,38.48,28450.0,31.9583,31.9832,31.9334,31.9417,28450.0
2018-05-04 13:20:00,38.47,38.48,38.46,38.48,38124.0,31.9334,31.9417,31.9251,31.9417,38124.0
2018-05-04 13:25:00,38.48,38.49,38.46,38.49,37865.0,31.9417,31.95,31.9251,31.95,37865.0
2018-05-04 13:30:00,38.48,38.5,38.47,38.49,30917.0,31.9417,31.9583,31.9334,31.95,30917.0
2018-05-04 13:35:00,38.5,38.52,38.48,38.51,45786.0,31.9583,31.9749,31.9417,31.9666,45786.0
2018-05-04 13:40:00,38.5,38.53,38.49,38.52,25063.0,31.9583,31.9832,31.95,31.9749,25063.0
2018-05-04 13:45:00,38.52,38.55,38.51,38.54,35957.0,31.9749,31.9998,31.9666,31.9915,35957.0
2018-05-04 13:50:00,38.54,38.59,38.53,38.58,67834.0,31.9915,32.033,31.9832,32.0247,67834.0
2018-05-04 13:55:00,38.58,38.59,38.57,38.59,17898.0,32.0247,32.033,32.0164,32.033,17898.0
2018-05-04 14:00:00,38.58,38.61,38.57,38.59,47621.0,32.0247,32.0496,32.0164,32.033,47621.0
2018-05-04 14:05:00,38.59,38.63,38.58,38.62,57036.0,32.033,32.0662,32.0247,32.0579,57036.0
2018-05-04 14:10:00,38.61,38.62,38.59,38.59,28806.0,32.0496,32.0579,32.033,32.033,28806.0
2018-05-04 14:15:00,38.59,38.6,38.57,38.59,25296.0,32.033,32.0413,32.0164,32.033,25296.0
2018-05-04 14:20:00,38.59,38.64,38.59,38.64,62661.0,32.033,32.0745,32.033,32.0745,62661.0
2018-05-04 14:25:00,38.64,38.66,38.58,38.61,164602.0,32.0745,32.0911,32.0247,32.0496,164602.0
2018-05-04 14:30:00,38.61,38.62,38.57,38.58,60861.0,32.0496,32.0579,32.0164,32.0247,60861.0
2018-05-04 14:35:00,38.57,38.61,38.57,38.61,42903.0,32.0164,32.0496,32.0164,32.0496,42903.0
2018-05-04 14:40:00,38.6,38.64,38.6,38.62,32833.0,32.0413,32.0745,32.0413,32.0579,32833.0
2018-05-04 14:45:00,38.63,38.63,38.58,38.59,82317.0,32.0662,32.0662,32.0247,32.033,82317.0
2018-05-04 14:50:00,38.59,38.6,38.58,38.58,32043.0,32.033,32.0413,32.0247,32.0247,32043.0
2018-05-04 14:55:00,38.59,38.59,38.54,38.55,69318.0,32.033,32.033,31.9915,31.9998,69318.0
2018-05-04 15:00:00,38.54,38.61,38.53,38.59,45030.0,31.9915,32.0496,31.9832,32.033,45030.0
2018-05-04 15:05:00,38.59,38.6,38.55,38.56,29844.0,32.033,32.0413,31.9998,32.0081,29844.0
2018-05-04 15:10:00,38.56,38.57,38.54,38.55,46814.0,32.0081,32.0164,31.9915,31.9998,46814.0
2018-05-04 15:15:00,38.55,38.56,38.53,38.55,37484.0,31.9998,32.0081,31.9832,31.9998,37484.0
2018-05-04 15:20:00,38.55,38.55,38.52,38.54,48088.0,31.9998,31.9998,31.9749,31.9915,48088.0
2018-05-04 15:25:00,38.54,38.57,38.54,38.57,53041.0,31.9915,32.0164,31.9915,32.0164,53041.0
2018-05-04 15:30:00,38.57,38.63,38.56,38.62,76908.0,32.0164,32.0662,32.0081,32.0579,76908.0
2018-05-04 15:35:00,38.62,38.63,38.59,38.61,83140.0,32.0579,32.0662,32.033,32.0496,83140.0
2018-05-04 15:40:00,38.6,38.62,38.59,38.62,72816.0,32.0413,32.0579,32.033,32.0579,72816.0
2018-05-04 15:45:00,38.62,38.62,38.58,38.59,153895.0,32.0579,32.0579,32.0247,32.033,153895.0
2018-05-04 15:50:00,38.58,38.62,38.58,38.61,261602.0,32.0247,32.0579,32.0247,32.0496,261602.0
2018-05-04 15:55:00,38.6,38.61,38.55,38.58,502299.0,32.0413,32.0496,31.9998,32.0247,502299.0
2018-05-07 09:30:00,38.43,38.47,38.27,38.3,183682.0,31.9001,31.9334,31.7673,31.7922,183682.0
2018-05-07 09:35:00,38.3,38.31,38.24,38.27,111279.0,31.7922,31.8005,31.7424,31.7673,111279.0
2018-05-07 09:40:00,38.27,38.35,38.23,38.3,87116.0,31.7673,31.8337,31.7341,31.7922,87116.0
2018-05-07 09:45:00,38.3,38.38,38.3,38.36,67446.0,31.7922,31.8586,31.7922,31.842,67446.0
2018-05-07 09:50:00,38.35,38.44,38.34,38.43,64199.0,31.8337,31.9085,31.8254,31.9001,64199.0
2018-05-07 09:55:00,38.43,38.49,38.41,38.46,133781.0,31.9001,31.95,31.8835,31.9251,133781.0
2018-05-07 10:00:00,38.46,38.49,38.43,38.46,67239.0,31.9251,31.95,31.9001,31.9251,67239.0
2018-05-07 10:05:00,38.46,38.55,38.45,38.52,160115.0,31.9251,31.9998,31.9168,31.9749,160115.0
2018-05-07 10:10:00,38.52,38.55,38.51,38.52,71020.0,31.9749,31.9998,31.9666,31.9749,71020.0
2018-05-07 10:15:00,38.52,38.54,38.5,38.52,50427.0,31.9749,31.9915,31.9583,31.9749,50427.0
2018-05-07 10:20:00,38.51,38.52,38.47,38.5,94486.0,31.9666,31.9749,31.9334,31.9583,94486.0
2018-05-07 10:25:00,38.5,38.54,38.49,38.54,53825.0,31.9583,31.9915,31.95,31.9915,53825.0
2018-05-07 10:30:00,38.54,38.54,38.51,38.52,29110.0,31.9915,31.9915,31.9666,31.9749,29110.0
2018-05-07 10:35:00,38.52,38.53,38.42,38.44,56990.0,31.9749,31.9832,31.8918,31.9085,56990.0
2018-05-07 10:40:00,38.44,38.48,38.42,38.46,32861.0,31.9085,31.9417,31.8918,31.9251,32861.0
2018-05-07 10:45:00,38.47,38.5,38.46,38.47,33116.0,31.9334,31.9583,31.9251,31.9334,33116.0
2018-05-07 10:50:00,38.46,38.51,38.45,38.51,24892.0,31.9251,31.9666,31.9168,31.9666,24892.0
2018-05-07 10:55:00,38.5,38.5,38.46,38.48,37036.0,31.9583,31.9583,31.9251,31.9417,37036.0
2018-05-07 11:00:00,38.48,38.5,38.48,38.5,20357.0,31.9417,31.9583,31.9417,31.9583,20357.0
2018-05-07 11:05:00,38.49,38.5,38.45,38.47,35840.0,31.95,31.9583,31.9168,31.9334,35840.0
2018-05-07 11:10:00,38.47,38.5,38.47,38.48,28871.0,31.9334,31.9583,31.9334,31.9417,28871.0
2018-05-07 11:15:00,38.48,38.5,38.46,38.48,22821.0,31.9417,31.9583,31.9251,31.9417,22821.0
2018-05-07 11:20:00,38.47,38.52,38.45,38.51,129018.0,31.9334,31.9749,31.9168,31.9666,129018.0
2018-05-07 11:25:00,38.52,38.58,38.51,38.53,162507.0,31.9749,32.0247,31.9666,31.9832,162507.0
2018-05-07 11:30:00,38.53,38.55,38.52,38.53,31283.0,31.9832,31.9998,31.9749,31.9832,31283.0
2018-05-07 11:35:00,38.53,38.54,38.48,38.48,29761.0,31.9832,31.9915,31.9417,31.9417,29761.0
2018-05-07 11:40:00,38.48,38.52,38.46,38.48,57830.0,31.9417,31.9749,31.9251,31.9417,57830.0
2018-05-07 11:45:00,38.48,38.51,38.48,38.5,13609.0,31.9417,31.9666,31.9417,31.9583,13609.0
2018-05-07 11:50:00,38.5,38.53,38.48,38.53,18645.0,31.9583,31.9832,31.9417,31.9832,18645.0
2018-05-07 11:55:00,38.53,38.56,38.52,38.55,23075.0,31.9832,32.0081,31.9749,31.9998,23075.0
2018-05-07 12:00:00,38.56,38.57,38.53,38.55,20968.0,32.0081,32.0164,31.9832,31.9998,20968.0
2018-05-07 12:05:00,38.55,38.6,38.54,38.57,34009.0,31.9998,32.0413,31.9915,32.0164,34009.0
2018-05-07 12:10:00,38.57,38.58,38.55,38.57,14693.0,32.0164,32.0247,31.9998,32.0164,14693.0
2018-05-07 12:15:00,38.58,38.59,38.57,38.58,20603.0,32.0247,32.033,32.0164,32.0247,20603.0
2018-05-07 12:20:00,38.58,38.59,38.53,38.55,25809.0,32.0247,32.033,31.9832,31.9998,25809.0
2018-05-07 12:25:00,38.56,38.56,38.54,38.55,22262.0,32.0081,32.0081,31.9915,31.9998,22262.0
2018-05-07 12:30:00,38.55,38.56,38.53,38.55,14628.0,31.9998,32.0081,31.9832,31.9998,14628.0
2018-05-07 12:35:00,38.55,38.55,38.53,38.54,29808.0,31.9998,31.9998,31.9832,31.9915,29808.0
2018-05-07 12:40:00,38.54,38.54,38.5,38.51,25612.0,31.9915,31.9915,31.9583,31.9666,25612.0
2018-05-07 12:45:00,38.5,38.51,38.47,38.5,30283.0,31.9583,31.9666,31.9334,31.9583,30283.0
2018-05-07 12:50:00,38.49,38.51,38.48,38.51,14005.0,31.95,31.9666,31.9417,31.9666,14005.0
2018-05-07 12:55:00,38.51,38.52,38.49,38.51,35063.0,31.9666,31.9749,31.95,31.9666,35063.0
2018-05-07 13:00:00,38.51,38.53,38.5,38.52,21627.0,31.9666,31.9832,31.9583,31.9749,21627.0
2018-05-07 13:05:00,38.51,38.53,38.46,38.47,23511.0,31.9666,31.9832,31.9251,31.9334,23511.0
2018-05-07 13:10:00,38.46,38.51,38.46,38.49,108143.0,31.9251,31.9666,31.9251,31.95,108143.0
2018-05-07 13:15:00,38.49,38.56,38.48,38.56,122056.0,31.95,32.0081,31.9417,32.0081,122056.0
2018-05-07 13:20:00,38.56,38.58,38.56,38.58,22091.0,32.0081,32.0247,32.0081,32.0247,22091.0
2018-05-07 13:25:00,38.58,38.59,38.57,38.57,14002.0,32.0247,32.033,32.0164,32.0164,14002.0
2018-05-07 13:30:00,38.58,38.6,38.57,38.6,17275.0,32.0247,32.0413,32.0164,32.0413,17275.0
2018-05-07 13:35:00,38.59,38.6,38.56,38.58,16934.0,32.033,32.0413,32.0081,32.0247,16934.0
2018-05-07 13:40:00,38.57,38.59,38.57,38.57,28846.0,32.0164,32.033,32.0164,32.0164,28846.0
2018-05-07 13:45:00,38.57,38.57,38.55,38.56,19662.0,32.0164,32.0164,31.9998,32.0081,19662.0
2018-05-07 13:50:00,38.56,38.57,38.55,38.57,22388.0,32.0081,32.0164,31.9998,32.0164,22388.0
2018-05-07 13:55:00,38.56,38.58,38.55,38.58,16153.0,32.0081,32.0247,31.9998,32.0247,16153.0
2018-05-07 14:00:00,38.58,38.59,38.57,38.58,11441.0,32.0247,32.033,32.0164,32.0247,11441.0
2018-05-07 14:05:00,38.59,38.59,38.57,38.59,21061.0,32.033,32.033,32.0164,32.033,21061.0
2018-05-07 14:10:00,38.59,38.6,38.57,38.58,27160.0,32.033,32.0413,32.0164,32.0247,27160.0
2018-05-07 14:15:00,38.58,38.6,38.57,38.59,18936.0,32.0247,32.0413,32.0164,32.033,18936.0
2018-05-07 14:20:00,38.59,38.63,38.58,38.62,65151.0,32.033,32.0662,32.0247,32.0579,65151.0
2018-05-07 14:25:00,38.63,38.65,38.6,38.64,36015.0,32.0662,32.0828,32.0413,32.0745,36015.0
2018-05-07 14:30:00,38.64,38.64,38.61,38.62,42320.0,32.0745,32.0745,32.0496,32.0579,42320.0
2018-05-07 14:35:00,38.63,38.63,38.59,38.61,27041.0,32.0662,32.0662,32.033,32.0496,27041.0
2018-05-07 14:40:00,38.61,38.62,38.57,38.59,38178.0,32.0496,32.0579,32.0164,32.033,38178.0
2018-05-07 14:45:00,38.58,38.59,38.55,38.55,32333.0,32.0247,32.033,31.9998,31.9998,32333.0
2018-05-07 14:50:00,38.55,38.56,38.5,38.52,29073.0,31.9998,32.0081,31.9583,31.9749,29073.0
2018-05-07 14:55:00,38.53,38.55,38.52,38.54,22548.0,31.9832,31.9998,31.9749,31.9915,22548.0
2018-05-07 15:00:00,38.55,38.57,38.54,38.57,36847.0,31.9998,32.0164,31.9915,32.0164,36847.0
2018-05-07 15:05:00,38.57,38.58,38.54,38.55,45155.0,32.0164,32.0247,31.9915,31.9998,45155.0
2018-05-07 15:10:00,38.56,38.56,38.45,38.46,39582.0,32.0081,32.0081,31.9168,31.9251,39582.0
2018-05-07 15:15:00,38.45,38.5,38.44,38.48,49206.0,31.9168,31.9583,31.9085,31.9417,49206.0
2018-05-07 15:20:00,38.48,38.48,38.41,38.44,59348.0,31.9417,31.9417,31.8835,31.9085,59348.0
2018-05-07 15:25:00,38.44,38.48,38.43,38.48,30958.0,31.9085,31.9417,31.9001,31.9417,30958.0
2018-05-07 15:30:00,38.48,38.53,38.47,38.52,46639.0,31.9417,31.9832,31.9334,31.9749,46639.0
2018-05-07 15:35:00,38.52,38.54,38.51,38.51,56210.0,31.9749,31.9915,31.9666,31.9666,56210.0
2018-05-07 15:40:00,38.51,38.52,38.47,38.48,56792.0,31.9666,31.9749,31.9334,31.9417,56792.0
2018-05-07 15:45:00,38.48,38.51,38.46,38.51,93485.0,31.9417,31.9666,31.9251,31.9666,93485.0
2018-05-07 15:50:00,38.52,38.52,38.46,38.47,92759.0,31.9749,31.9749,31.9251,31.9334,92759.0
2018-05-07 15:55:00,38.48,38.49,38.44,38.45,271607.0,31.9417,31.95,31.9085,31.9168,271607.0
2018-05-08 09:30:00,38.98,39.25,38.94,39.25,314608.0,32.3567,32.5808,32.3235,32.5808,314608.0
2018-05-08 09:35:00,39.25,39.26,39.05,39.12,250207.0,32.5808,32.5891,32.4148,32.4729,250207.0
2018-05-08 09:40:00,39.12,39.17,39.03,39.04,174552.0,32.4729,32.5144,32.3982,32.4065,174552.0
2018-05-08 09:45:00,39.04,39.15,39.03,39.15,162209.0,32.4065,32.4978,32.3982,32.4978,162209.0
2018-05-08 09:50:00,39.15,39.17,39.04,39.08,108239.0,32.4978,32.5144,32.4065,32.4397,108239.0
2018-05-08 09:55:00,39.07,39.11,39.05,39.09,110716.0,32.4314,32.4646,32.4148,32.448,110716.0
2018-05-08 10:00:00,39.1,39.14,39.04,39.13,135685.0,32.4563,32.4895,32.4065,32.4812,135685.0
2018-05-08 10:05:00,39.13,39.14,39.06,39.09,107719.0,32.4812,32.4895,32.4231,32.448,107719.0
2018-05-08 10:10:00,39.08,39.1,39.04,39.05,95420.0,32.4397,32.4563,32.4065,32.4148,95420.0
2018-05-08 10:15:00,39.04,39.13,39.04,39.12,111919.0,32.4065,32.4812,32.4065,32.4729,111919.0
2018-05-08 10:20:00,39.12,39.12,39.06,39.09,130346.0,32.4729,32.4729,32.4231,32.448,130346.0
2018-05-08 10:25:00,39.09,39.13,39.06,39.08,115139.0,32.448,32.4812,32.4231,32.4397,115139.0
2018-05-08 10:30:00,39.08,39.18,39.07,39.18,126283.0,32.4397,32.5227,32.4314,32.5227,126283.0
2018-05-08 10:35:00,39.18,39.21,39.17,39.2,228152.0,32.5227,32.5476,32.5144,32.5393,228152.0
2018-05-08 10:40:00,39.2,39.26,39.2,39.24,140288.0,32.5393,32.5891,32.5393,32.5725,140288.0
2018-05-08 10:45:00,39.23,39.28,39.21,39.22,143346.0,32.5642,32.6057,32.5476,32.5559,143346.0
2018-05-08 10:50:00,39.22,39.26,39.18,39.26,76259.0,32.5559,32.5891,32.5227,32.5891,76259.0
2018-05-08 10:55:00,39.26,39.29,39.22,39.23,140056.0,32.5891,32.614,32.5559,32.5642,140056.0
2018-05-08 11:00:00,39.22,39.28,39.21,39.27,102449.0,32.5559,32.6057,32.5476,32.5974,102449.0
2018-05-08 11:05:00,39.28,39.28,39.22,39.25,134003.0,32.6057,32.6057,32.5559,32.5808,134003.0
2018-05-08 11:10:00,39.24,39.34,39.24,39.32,94043.0,32.5725,32.6555,32.5725,32.6389,94043.0
2018-05-08 11:15:00,39.32,39.38,39.32,39.34,123534.0,32.6389,32.6887,32.6389,32.6555,123534.0
2018-05-08 11:20:00,39.34,39.35,39.25,39.25,104871.0,32.6555,32.6638,32.5808,32.5808,104871.0
2018-05-08 11:25:00,39.26,39.32,39.25,39.29,66232.0,32.5891,32.6389,32.5808,32.614,66232.0
2018-05-08 11:30:00,39.28,39.3,39.24,39.26,108275.0,32.6057,32.6223,32.5725,32.5891,108275.0
2018-05-08 11:35:00,39.26,39.29,39.21,39.22,86714.0,32.5891,32.614,32.5476,32.5559,86714.0
2018-05-08 11:40:00,39.22,39.27,39.21,39.27,49266.0,32.5559,32.5974,32.5476,32.5974,49266.0
2018-05-08 11:45:00,39.27,39.32,39.26,39.32,54797.0,32.5974,32.6389,32.5891,32.6389,54797.0
2018-05-08 11:50:00,39.32,39.35,39.3,39.35,57488.0,32.6389,32.6638,32.6223,32.6638,57488.0
2018-05-08 11:55:00,39.35,39.37,39.28,39.3,144325.0,32.6638,32.6804,32.6057,32.6223,144325.0
2018-05-08 12:00:00,39.29,39.31,39.27,39.29,34054.0,32.614,32.6306,32.5974,32.614,34054.0
2018-05-08 12:05:00,39.29,39.33,39.27,39.3,53976.0,32.614,32.6472,32.5974,32.6223,53976.0
2018-05-08 12:10:00,39.29,39.3,39.27,39.28,45825.0,32.614,32.6223,32.5974,32.6057,45825.0
2018-05-08 12:15:00,39.29,39.29,39.23,39.27,72234.0,32.614,32.614,32.5642,32.5974,72234.0
2018-05-08 12:20:00,39.27,39.27,39.24,39.25,36923.0,32.5974,32.5974,32.5725,32.5808,36923.0
2018-05-08 12:25:00,39.25,39.27,39.22,39.23,30547.0,32.5808,32.5974,32.5559,32.5642,30547.0
2018-05-08 12:30:00,39.23,39.25,39.22,39.23,25379.0,32.5642,32.5808,32.5559,32.5642,25379.0
2018-05-08 12:35:00,39.23,39.24,39.21,39.23,28051.0,32.5642,32.5725,32.5476,32.5642,28051.0
2018-05-08 12:40:00,39.23,39.25,39.22,39.25,34670.0,32.5642,32.5808,32.5559,32.5808,34670.0
2018-05-08 12:45:00,39.25,39.26,39.2,39.21,42346.0,32.5808,32.5891,32.5393,32.5476,42346.0
2018-05-08 12:50:00,39.21,39.22,39.18,39.2,54581.0,32.5476,32.5559,32.5227,32.5393,54581.0
2018-05-08 12:55:00,39.19,39.2,39.16,39.19,42875.0,32.531,32.5393,32.5061,32.531,42875.0
2018-05-08 13:00:00,39.18,39.23,39.17,39.22,40141.0,32.5227,32.5642,32.5144,32.5559,40141.0
2018-05-08 13:05:00,39.22,39.23,39.19,39.2,38833.0,32.5559,32.5642,32.531,32.5393,38833.0
2018-05-08 13:10:00,39.2,39.21,39.18,39.19,38359.0,32.5393,32.5476,32.5227,32.531,38359.0
2018-05-08 13:15:00,39.19,39.2,39.17,39.19,25067.0,32.531,32.5393,32.5144,32.531,25067.0
2018-05-08 13:20:00,39.19,39.21,39.18,39.21,46444.0,32.531,32.5476,32.5227,32.5476,46444.0
2018-05-08 13:25:00,39.21,39.28,39.2,39.27,56814.0,32.5476,32.6057,32.5393,32.5974,56814.0
2018-05-08 13:30:00,39.27,39.29,39.26,39.28,39651.0,32.5974,32.614,32.5891,32.6057,39651.0
2018-05-08 13:35:00,39.29,39.29,39.25,39.26,43564.0,32.614,32.614,32.5808,32.5891,43564.0
2018-05-08 13:40:00,39.25,39.28,39.25,39.27,22546.0,32.5808,32.6057,32.5808,32.5974,22546.0
2018-05-08 13:45:00,39.28,39.3,39.26,39.29,49813.0,32.6057,32.6223,32.5891,32.614,49813.0
2018-05-08 13:50:00,39.29,39.3,39.27,39.29,46145.0,32.614,32.6223,32.5974,32.614,46145.0
2018-05-08 13:55:00,39.29,39.29,39.23,39.23,129936.0,32.614,32.614,32.5642,32.5642,129936.0
2018-05-08 14:00:00,39.23,39.27,39.22,39.26,56125.0,32.5642,32.5974,32.5559,32.5891,56125.0
2018-05-08 14:05:00,39.26,39.3,39.25,39.3,104102.0,32.5891,32.6223,32.5808,32.6223,104102.0
2018-05-08 14:10:00,39.29,39.31,39.25,39.27,79041.0,32.614,32.6306,32.5808,32.5974,79041.0
2018-05-08 14:15:00,39.27,39.28,39.22,39.26,78711.0,32.5974,32.6057,32.5559,32.5891,78711.0
2018-05-08 14:20:00,39.25,39.31,39.22,39.29,65662.0,32.5808,32.6306,32.5559,32.614,65662.0
2018-05-08 14:25:00,39.29,39.33,39.24,39.26,55508.0,32.614,32.6472,32.5725,32.5891,55508.0
2018-05-08 14:30:00,39.26,39.27,39.21,39.25,43337.0,32.5891,32.5974,32.5476,32.5808,43337.0
2018-05-08 14:35:00,39.25,39.27,39.21,39.23,84230.0,32.5808,32.5974,32.5476,32.5642,84230.0
2018-05-08 14:40:00,39.22,39.22,39.14,39.19,88656.0,32.5559,32.5559,32.4895,32.531,88656.0
2018-05-08 14:45:00,39.19,39.21,39.17,39.19,36093.0,32.531,32.5476,32.5144,32.531,36093.0
2018-05-08 14:50:00,39.18,39.24,39.17,39.22,38731.0,32.5227,32.5725,32.5144,32.5559,38731.0
2018-05-08 14:55:00,39.22,39.24,39.19,39.19,30357.0,32.5559,32.5725,32.531,32.531,30357.0
2018-05-08 15:00:00,39.19,39.23,39.16,39.22,45086.0,32.531,32.5642,32.5061,32.5559,45086.0
2018-05-08 15:05:00,39.23,39.25,39.22,39.23,38066.0,32.5642,32.5808,32.5559,32.5642,38066.0
2018-05-08 15:10:00,39.22,39.23,39.18,39.21,63317.0,32.5559,32.5642,32.5227,32.5476,63317.0
2018-05-08 15:15:00,39.22,39.22,39.18,39.21,57288.0,32.5559,32.5559,32.5227,32.5476,57288.0
2018-05-08 15:20:00,39.22,39.25,39.21,39.22,71570.0,32.5559,32.5808,32.5476,32.5559,71570.0
2018-05-08 15:25:00,39.21,39.24,39.2,39.23,37709.0,32.5476,32.5725,32.5393,32.5642,37709.0
2018-05-08 15:30:00,39.23,39.24,39.2,39.22,68903.0,32.5642,32.5725,32.5393,32.5559,68903.0
2018-05-08 15:35:00,39.22,39.23,39.2,39.22,89829.0,32.5559,32.5642,32.5393,32.5559,89829.0
2018-05-08 15:40:00,39.22,39.25,39.21,39.22,97453.0,32.5559,32.5808,32.5476,32.5559,97453.0
2018-05-08 15:45:00,39.22,39.23,39.16,39.16,154773.0,32.5559,32.5642,32.5061,32.5061,154773.0
2018-05-08 15:50:00,39.17,39.22,39.16,39.22,158115.0,32.5144,32.5559,32.5061,32.5559,158115.0
2018-05-08 15:55:00,39.22,39.23,39.18,39.19,540408.0,32.5559,32.5642,32.5227,32.531,540408.0
2018-05-09 09:30:00,39.37,39.46,39.28,39.29,229254.0,32.6804,32.7551,32.6057,32.614,229254.0
2018-05-09 09:35:00,39.29,39.4,39.28,39.35,227376.0,32.614,32.7053,32.6057,32.6638,227376.0
2018-05-09 09:40:00,39.35,39.41,39.35,39.41,109965.0,32.6638,32.7136,32.6638,32.7136,109965.0
2018-05-09 09:45:00,39.42,39.45,39.41,39.44,83945.0,32.7219,32.7468,32.7136,32.7385,83945.0
2018-05-09 09:50:00,39.44,39.45,39.37,39.37,63400.0,32.7385,32.7468,32.6804,32.6804,63400.0
2018-05-09 09:55:00,39.37,39.39,39.35,39.36,66626.0,32.6804,32.697,32.6638,32.6721,66626.0
2018-05-09 10:00:00,39.35,39.37,39.33,39.34,77847.0,32.6638,32.6804,32.6472,32.6555,77847.0
2018-05-09 10:05:00,39.34,39.4,39.33,39.34,131976.0,32.6555,32.7053,32.6472,32.6555,131976.0
2018-05-09 10:10:00,39.34,39.36,39.34,39.36,54851.0,32.6555,32.6721,32.6555,32.6721,54851.0
2018-05-09 10:15:00,39.36,39.38,39.33,39.38,85546.0,32.6721,32.6887,32.6472,32.6887,85546.0
2018-05-09 10:20:00,39.38,39.44,39.37,39.39,76231.0,32.6887,32.7385,32.6804,32.697,76231.0
2018-05-09 10:25:00,39.39,39.39,39.29,39.29,76128.0,32.697,32.697,32.614,32.614,76128.0
2018-05-09 10:30:00,39.29,39.31,39.24,39.25,140561.0,32.614,32.6306,32.5725,32.5808,140561.0
2018-05-09 10:35:00,39.26,39.3,39.25,39.27,65132.0,32.5891,32.6223,32.5808,32.5974,65132.0
2018-05-09 10:40:00,39.27,39.3,39.27,39.27,42233.0,32.5974,32.6223,32.5974,32.5974,42233.0
2018-05-09 10:45:00,39.27,39.3,39.26,39.26,44849.0,32.5974,32.6223,32.5891,32.5891,44849.0
2018-05-09 10:50:00,39.27,39.27,39.21,39.22,61237.0,32.5974,32.5974,32.5476,32.5559,61237.0
2018-05-09 10:55:00,39.21,39.21,39.16,39.19,106272.0,32.5476,32.5476,32.5061,32.531,106272.0
2018-05-09 11:00:00,39.19,39.23,39.17,39.22,58456.0,32.531,32.5642,32.5144,32.5559,58456.0
2018-05-09 11:05:00,39.22,39.23,39.2,39.23,124208.0,32.5559,32.5642,32.5393,32.5642,124208.0
2018-05-09 11:10:00,39.22,39.25,39.21,39.23,87309.0,32.5559,32.5808,32.5476,32.5642,87309.0
2018-05-09 11:15:00,39.23,39.24,39.21,39.22,36733.0,32.5642,32.5725,32.5476,32.5559,36733.0
2018-05-09 11:20:00,39.21,39.24,39.2,39.21,76439.0,32.5476,32.5725,32.5393,32.5476,76439.0
2018-05-09 11:25:00,39.2,39.21,39.17,39.19,32382.0,32.5393,32.5476,32.5144,32.531,32382.0
2018-05-09 11:30:00,39.19,39.19,39.17,39.19,25731.0,32.531,32.531,32.5144,32.531,25731.0
2018-05-09 11:35:00,39.19,39.19,39.17,39.18,24076.0,32.531,32.531,32.5144,32.5227,24076.0
2018-05-09 11:40:00,39.19,39.21,39.17,39.19,28460.0,32.531,32.5476,32.5144,32.531,28460.0
2018-05-09 11:45:00,39.2,39.23,39.19,39.23,27420.0,32.5393,32.5642,32.531,32.5642,27420.0
2018-05-09 11:50:00,39.23,39.23,39.2,39.21,27559.0,32.5642,32.5642,32.5393,32.5476,27559.0
2018-05-09 11:55:00,39.22,39.23,39.21,39.21,25270.0,32.5559,32.5642,32.5476,32.5476,25270.0
2018-05-09 12:00:00,39.21,39.23,39.21,39.22,26438.0,32.5476,32.5642,32.5476,32.5559,26438.0
2018-05-09 12:05:00,39.22,39.22,39.2,39.2,18892.0,32.5559,32.5559,32.5393,32.5393,18892.0
2018-05-09 12:10:00,39.2,39.21,39.19,39.2,34719.0,32.5393,32.5476,32.531,32.5393,34719.0
2018-05-09 12:15:00,39.2,39.21,39.19,39.2,23723.0,32.5393,32.5476,32.531,32.5393,23723.0
2018-05-09 12:20:00,39.2,39.25,39.19,39.25,29258.0,32.5393,32.5808,32.531,32.5808,29258.0
2018-05-09 12:25:00,39.24,39.29,39.24,39.26,33070.0,32.5725,32.614,32.5725,32.5891,33070.0
2018-05-09 12:30:00,39.26,39.29,39.23,39.26,26176.0,32.5891,32.614,32.5642,32.5891,26176.0
2018-05-09 12:35:00,39.25,39.25,39.19,39.19,34481.0,32.5808,32.5808,32.531,32.531,34481.0
2018-05-09 12:40:00,39.2,39.22,39.19,39.22,20876.0,32.5393,32.5559,32.531,32.5559,20876.0
2018-05-09 12:45:00,39.22,39.25,39.21,39.25,20826.0,32.5559,32.5808,32.5476,32.5808,20826.0
2018-05-09 12:50:00,39.25,39.25,39.22,39.23,19375.0,32.5808,32.5808,32.5559,32.5642,19375.0
2018-05-09 12:55:00,39.23,39.25,39.22,39.24,28752.0,32.5642,32.5808,32.5559,32.5725,28752.0
2018-05-09 13:00:00,39.24,39.25,39.23,39.23,17700.0,32.5725,32.5808,32.5642,32.5642,17700.0
2018-05-09 13:05:00,39.23,39.24,39.22,39.23,13554.0,32.5642,32.5725,32.5559,32.5642,13554.0
2018-05-09 13:10:00,39.23,39.24,39.21,39.21,24568.0,32.5642,32.5725,32.5476,32.5476,24568.0
2018-05-09 13:15:00,39.21,39.22,39.18,39.2,32552.0,32.5476,32.5559,32.5227,32.5393,32552.0
2018-05-09 13:20:00,39.2,39.22,39.19,39.22,22782.0,32.5393,32.5559,32.531,32.5559,22782.0
2018-05-09 13:25:00,39.22,39.23,39.21,39.22,16564.0,32.5559,32.5642,32.5476,32.5559,16564.0
2018-05-09 13:30:00,39.22,39.26,39.22,39.25,156896.0,32.5559,32.5891,32.5559,32.5808,156896.0
2018-05-09 13:35:00,39.25,39.25,39.24,39.25,17008.0,32.5808,32.5808,32.5725,32.5808,17008.0
2018-05-09 13:40:00,39.25,39.25,39.23,39.24,30082.0,32.5808,32.5808,32.5642,32.5725,30082.0
2018-05-09 13:45:00,39.24,39.31,39.24,39.31,59653.0,32.5725,32.6306,32.5725,32.6306,59653.0
2018-05-09 13:50:00,39.31,39.35,39.3,39.35,57516.0,32.6306,32.6638,32.6223,32.6638,57516.0
2018-05-09 13:55:00,39.34,39.35,39.29,39.3,30792.0,32.6555,32.6638,32.614,32.6223,30792.0
2018-05-09 14:00:00,39.29,39.3,39.27,39.3,30888.0,32.614,32.6223,32.5974,32.6223,30888.0
2018-05-09 14:05:00,39.3,39.3,39.29,39.29,11706.0,32.6223,32.6223,32.614,32.614,11706.0
2018-05-09 14:10:00,39.29,39.35,39.29,39.34,35770.0,32.614,32.6638,32.614,32.6555,35770.0
2018-05-09 14:15:00,39.34,39.35,39.3,39.33,36396.0,32.6555,32.6638,32.6223,32.6472,36396.0
2018-05-09 14:20:00,39.33,39.36,39.31,39.36,53037.0,32.6472,32.6721,32.6306,32.6721,53037.0
2018-05-09 14:25:00,39.36,39.36,39.31,39.33,32410.0,32.6721,32.6721,32.6306,32.6472,32410.0
2018-05-09 14:30:00,39.33,39.37,39.32,39.37,45743.0,32.6472,32.6804,32.6389,32.6804,45743.0
2018-05-09 14:35:00,39.37,39.38,39.35,39.35,41074.0,32.6804,32.6887,32.6638,32.6638,41074.0
2018-05-09 14:40:00,39.36,39.4,39.35,39.38,59396.0,32.6721,32.7053,32.6638,32.6887,59396.0
2018-05-09 14:45:00,39.39,39.39,39.37,39.39,60493.0,32.697,32.697,32.6804,32.697,60493.0
2018-05-09 14:50:00,39.39,39.42,39.38,39.39,78122.0,32.697,32.7219,32.6887,32.697,78122.0
2018-05-09 14:55:00,39.39,39.41,39.37,39.38,32394.0,32.697,32.7136,32.6804,32.6887,32394.0
2018-05-09 15:00:00,39.37,39.38,39.34,39.34,53581.0,32.6804,32.6887,32.6555,32.6555,53581.0
2018-05-09 15:05:00,39.34,39.35,39.33,39.34,31506.0,32.6555,32.6638,32.6472,32.6555,31506.0
2018-05-09 15:10:00,39.34,39.34,39.32,39.33,53494.0,32.6555,32.6555,32.6389,32.6472,53494.0
2018-05-09 15:15:00,39.33,39.35,39.32,39.34,31412.0,32.6472,32.6638,32.6389,32.6555,31412.0
2018-05-09 15:20:00,39.33,39.34,39.32,39.33,35095.0,32.6472,32.6555,32.6389,32.6472,35095.0
2018-05-09 15:25:00,39.33,39.34,39.3,39.3,38907.0,32.6472,32.6555,32.6223,32.6223,38907.0
2018-05-09 15:30:00,39.31,39.32,39.29,39.3,64170.0,32.6306,32.6389,32.614,32.6223,64170.0
2018-05-09 15:35:00,39.3,39.33,39.29,39.33,65635.0,32.6223,32.6472,32.614,32.6472,65635.0
2018-05-09 15:40:00,39.33,39.33,39.29,39.3,86275.0,32.6472,32.6472,32.614,32.6223,86275.0
2018-05-09 15:45:00,39.3,39.33,39.29,39.3,127928.0,32.6223,32.6472,32.614,32.6223,127928.0
2018-05-09 15:50:00,39.31,39.37,39.3,39.36,150004.0,32.6306,32.6804,32.6223,32.6721,150004.0
2018-05-09 15:55:00,39.36,39.38,39.35,39.36,384966.0,32.6721,32.6887,32.6638,32.6721,384966.0
2018-05-10 09:30:00,39.57,39.62,39.54,39.55,330938.0,32.8464,32.8879,32.8215,32.8298,330938.0
2018-05-10 09:35:00,39.55,39.57,39.46,39.46,282302.0,32.8298,32.8464,32.7551,32.7551,282302.0
2018-05-10 09:40:00,39.47,39.5,39.46,39.48,91456.0,32.7634,32.7883,32.7551,32.7717,91456.0
2018-05-10 09:45:00,39.48,39.5,39.44,39.45,62435.0,32.7717,32.7883,32.7385,32.7468,62435.0
2018-05-10 09:50:00,39.45,39.47,39.43,39.46,69884.0,32.7468,32.7634,32.7302,32.7551,69884.0
2018-05-10 09:55:00,39.46,39.54,39.45,39.53,379962.0,32.7551,32.8215,32.7468,32.8132,379962.0
2018-05-10 10:00:00,39.54,39.55,39.5,39.52,58446.0,32.8215,32.8298,32.7883,32.8049,58446.0
2018-05-10 10:05:00,39.52,39.53,39.51,39.53,53495.0,32.8049,32.8132,32.7966,32.8132,53495.0
2018-05-10 10:10:00,39.53,39.56,39.51,39.53,75441.0,32.8132,32.8381,32.7966,32.8132,75441.0
2018-05-10 10:15:00,39.52,39.53,39.52,39.52,25599.0,32.8049,32.8132,32.8049,32.8049,25599.0
2018-05-10 10:20:00,39.52,39.54,39.52,39.54,171316.0,32.8049,32.8215,32.8049,32.8215,171316.0
2018-05-10 10:25:00,39.54,39.58,39.54,39.57,42421.0,32.8215,32.8547,32.8215,32.8464,42421.0
2018-05-10 10:30:00,39.57,39.62,39.57,39.61,184464.0,32.8464,32.8879,32.8464,32.8796,184464.0
2018-05-10 10:35:00,39.61,39.61,39.58,39.6,117200.0,32.8796,32.8796,32.8547,32.8713,117200.0
2018-05-10 10:40:00,39.6,39.64,39.59,39.62,54938.0,32.8713,32.9046,32.863,32.8879,54938.0
2018-05-10 10:45:00,39.61,39.65,39.61,39.65,47341.0,32.8796,32.9129,32.8796,32.9129,47341.0
2018-05-10 10:50:00,39.65,39.65,39.62,39.64,55663.0,32.9129,32.9129,32.8879,32.9046,55663.0
2018-05-10 10:55:00,39.64,39.65,39.63,39.64,43875.0,32.9046,32.9129,32.8963,32.9046,43875.0
2018-05-10 11:00:00,39.64,39.7,39.63,39.7,128214.0,32.9046,32.9544,32.8963,32.9544,128214.0
2018-05-10 11:05:00,39.7,39.71,39.66,39.67,36550.0,32.9544,32.9627,32.9212,32.9295,36550.0
2018-05-10 11:10:00,39.66,39.72,39.66,39.72,46980.0,32.9212,32.971,32.9212,32.971,46980.0
2018-05-10 11:15:00,39.71,39.78,39.71,39.76,50308.0,32.9627,33.0208,32.9627,33.0042,50308.0
2018-05-10 11:20:00,39.76,39.77,39.71,39.73,221124.0,33.0042,33.0125,32.9627,32.9793,221124.0
2018-05-10 11:25:00,39.73,39.76,39.72,39.76,138400.0,32.9793,33.0042,32.971,33.0042,138400.0
2018-05-10 11:30:00,39.75,39.75,39.73,39.75,50528.0,32.9959,32.9959,32.9793,32.9959,50528.0
2018-05-10 11:35:00,39.75,39.79,39.74,39.79,77676.0,32.9959,33.0291,32.9876,33.0291,77676.0
2018-05-10 11:40:00,39.79,39.79,39.75,39.76,174098.0,33.0291,33.0291,32.9959,33.0042,174098.0
2018-05-10 11:45:00,39.76,39.77,39.74,39.76,105335.0,33.0042,33.0125,32.9876,33.0042,105335.0
2018-05-10 11:50:00,39.77,39.77,39.75,39.75,63274.0,33.0125,33.0125,32.9959,32.9959,63274.0
2018-05-10 11:55:00,39.75,39.76,39.72,39.72,35535.0,32.9959,33.0042,32.971,32.971,35535.0
2018-05-10 12:00:00,39.73,39.75,39.71,39.72,64736.0,32.9793,32.9959,32.9627,32.971,64736.0
2018-05-10 12:05:00,39.72,39.77,39.72,39.77,41136.0,32.971,33.0125,32.971,33.0125,41136.0
2018-05-10 12:10:00,39.77,39.78,39.75,39.76,49450.0,33.0125,33.0208,32.9959,33.0042,49450.0
2018-05-10 12:15:00,39.76,39.8,39.75,39.8,49562.0,33.0042,33.0374,32.9959,33.0374,49562.0
2018-05-10 12:20:00,39.8,39.83,39.79,39.81,62324.0,33.0374,33.0623,33.0291,33.0457,62324.0
2018-05-10 12:25:00,39.81,39.85,39.8,39.84,161957.0,33.0457,33.0789,33.0374,33.0706,161957.0
2018-05-10 12:30:00,39.83,39.85,39.82,39.84,32166.0,33.0623,33.0789,33.054,33.0706,32166.0
2018-05-10 12:35:00,39.84,39.87,39.84,39.87,40153.0,33.0706,33.0955,33.0706,33.0955,40153.0
2018-05-10 12:40:00,39.87,39.87,39.84,39.85,42598.0,33.0955,33.0955,33.0706,33.0789,42598.0
2018-05-10 12:45:00,39.85,39.85,39.84,39.85,12289.0,33.0789,33.0789,33.0706,33.0789,12289.0
2018-05-10 12:50:00,39.85,39.85,39.84,39.84,29947.0,33.0789,33.0789,33.0706,33.0706,29947.0
2018-05-10 12:55:00,39.84,39.87,39.84,39.84,47320.0,33.0706,33.0955,33.0706,33.0706,47320.0
2018-05-10 13:00:00,39.84,39.86,39.84,39.85,43539.0,33.0706,33.0872,33.0706,33.0789,43539.0
2018-05-10 13:05:00,39.86,39.86,39.83,39.84,18203.0,33.0872,33.0872,33.0623,33.0706,18203.0
2018-05-10 13:10:00,39.84,39.84,39.82,39.83,35027.0,33.0706,33.0706,33.054,33.0623,35027.0
2018-05-10 13:15:00,39.83,39.84,39.82,39.83,159735.0,33.0623,33.0706,33.054,33.0623,159735.0
2018-05-10 13:20:00,39.83,39.84,39.82,39.83,36392.0,33.0623,33.0706,33.054,33.0623,36392.0
2018-05-10 13:25:00,39.83,39.83,39.8,39.8,23903.0,33.0623,33.0623,33.0374,33.0374,23903.0
2018-05-10 13:30:00,39.8,39.83,39.79,39.8,77309.0,33.0374,33.0623,33.0291,33.0374,77309.0
2018-05-10 13:35:00,39.8,39.81,39.78,39.79,32050.0,33.0374,33.0457,33.0208,33.0291,32050.0
2018-05-10 13:40:00,39.79,39.79,39.73,39.73,49479.0,33.0291,33.0291,32.9793,32.9793,49479.0
2018-05-10 13:45:00,39.73,39.74,39.72,39.73,29003.0,32.9793,32.9876,32.971,32.9793,29003.0
2018-05-10 13:50:00,39.72,39.77,39.72,39.75,49832.0,32.971,33.0125,32.971,32.9959,49832.0
2018-05-10 13:55:00,39.75,39.75,39.73,39.73,31625.0,32.9959,32.9959,32.9793,32.9793,31625.0
2018-05-10 14:00:00,39.74,39.74,39.68,39.69,75674.0,32.9876,32.9876,32.9378,32.9461,75674.0
2018-05-10 14:05:00,39.69,39.75,39.69,39.75,46087.0,32.9461,32.9959,32.9461,32.9959,46087.0
2018-05-10 14:10:00,39.75,39.78,39.74,39.77,308171.0,32.9959,33.0208,32.9876,33.0125,308171.0
2018-05-10 14:15:00,39.78,39.81,39.77,39.79,104536.0,33.0208,33.0457,33.0125,33.0291,104536.0
2018-05-10 14:20:00,39.79,39.8,39.78,39.79,62139.0,33.0291,33.0374,33.0208,33.0291,62139.0
2018-05-10 14:25:00,39.79,39.81,39.77,39.8,42343.0,33.0291,33.0457,33.0125,33.0374,42343.0
2018-05-10 14:30:00,39.81,39.82,39.78,39.78,17465.0,33.0457,33.054,33.0208,33.0208,17465.0
2018-05-10 14:35:00,39.79,39.79,39.75,39.75,101500.0,33.0291,33.0291,32.9959,32.9959,101500.0
2018-05-10 14:40:00,39.75,39.76,39.73,39.75,43314.0,32.9959,33.0042,32.9793,32.9959,43314.0
2018-05-10 14:45:00,39.75,39.77,39.74,39.76,28598.0,32.9959,33.0125,32.9876,33.0042,28598.0
2018-05-10 14:50:00,39.77,39.8,39.76,39.8,114754.0,33.0125,33.0374,33.0042,33.0374,114754.0
2018-05-10 14:55:00,39.8,39.8,39.78,39.8,57803.0,33.0374,33.0374,33.0208,33.0374,57803.0
2018-05-10 15:00:00,39.8,39.82,39.78,39.8,79664.0,33.0374,33.054,33.0208,33.0374,79664.0
2018-05-10 15:05:00,39.8,39.81,39.78,39.8,47782.0,33.0374,33.0457,33.0208,33.0374,47782.0
2018-05-10 15:10:00,39.81,39.81,39.77,39.8,54941.0,33.0457,33.0457,33.0125,33.0374,54941.0
2018-05-10 15:15:00,39.8,39.81,39.79,39.8,119769.0,33.0374,33.0457,33.0291,33.0374,119769.0
2018-05-10 15:20:00,39.8,39.8,39.79,39.8,30937.0,33.0374,33.0374,33.0291,33.0374,30937.0
2018-05-10 15:25:00,39.8,39.8,39.77,39.78,167131.0,33.0374,33.0374,33.0125,33.0208,167131.0
2018-05-10 15:30:00,39.78,39.79,39.73,39.73,106131.0,33.0208,33.0291,32.9793,32.9793,106131.0
2018-05-10 15:35:00,39.73,39.74,39.72,39.72,100747.0,32.9793,32.9876,32.971,32.971,100747.0
2018-05-10 15:40:00,39.72,39.76,39.72,39.74,157249.0,32.971,33.0042,32.971,32.9876,157249.0
2018-05-10 15:45:00,39.75,39.76,39.74,39.76,165622.0,32.9959,33.0042,32.9876,33.0042,165622.0
2018-05-10 15:50:00,39.76,39.77,39.75,39.77,219033.0,33.0042,33.0125,32.9959,33.0125,219033.0
2018-05-10 15:55:00,39.76,39.78,39.76,39.78,371263.0,33.0042,33.0208,33.0042,33.0208,371263.0
2018-05-11 09:30:00,40.04,40.18,40.0,40.16,217490.0,33.2366,33.3528,33.2034,33.3362,217490.0
2018-05-11 09:35:00,40.16,40.18,40.08,40.09,266036.0,33.3362,33.3528,33.2698,33.2781,266036.0
2018-05-11 09:40:00,40.1,40.11,39.85,39.85,105397.0,33.2864,33.2947,33.0789,33.0789,105397.0
2018-05-11 09:45:00,39.85,39.95,39.77,39.93,140315.0,33.0789,33.1619,33.0125,33.1453,140315.0
2018-05-11 09:50:00,39.93,39.96,39.9,39.95,52318.0,33.1453,33.1702,33.1204,33.1619,52318.0
2018-05-11 09:55:00,39.95,39.97,39.92,39.95,40068.0,33.1619,33.1785,33.137,33.1619,40068.0
2018-05-11 10:00:00,39.95,40.03,39.95,39.97,55810.0,33.1619,33.2283,33.1619,33.1785,55810.0
2018-05-11 10:05:00,39.98,40.0,39.96,40.0,23112.0,33.1868,33.2034,33.1702,33.2034,23112.0
2018-05-11 10:10:00,40.0,40.0,39.95,39.96,43003.0,33.2034,33.2034,33.1619,33.1702,43003.0
2018-05-11 10:15:00,39.96,39.99,39.93,39.94,48858.0,33.1702,33.1951,33.1453,33.1536,48858.0
2018-05-11 10:20:00,39.93,39.96,39.92,39.93,56181.0,33.1453,33.1702,33.137,33.1453,56181.0
2018-05-11 10:25:00,39.93,39.93,39.87,39.88,37588.0,33.1453,33.1453,33.0955,33.1038,37588.0
2018-05-11 10:30:00,39.88,39.88,39.83,39.86,30949.0,33.1038,33.1038,33.0623,33.0872,30949.0
2018-05-11 10:35:00,39.86,39.87,39.82,39.83,33049.0,33.0872,33.0955,33.054,33.0623,33049.0
2018-05-11 10:40:00,39.83,39.87,39.81,39.86,50677.0,33.0623,33.0955,33.0457,33.0872,50677.0
2018-05-11 10:45:00,39.86,39.87,39.82,39.84,22519.0,33.0872,33.0955,33.054,33.0706,22519.0
2018-05-11 10:50:00,39.84,39.85,39.81,39.85,29376.0,33.0706,33.0789,33.0457,33.0789,29376.0
2018-05-11 10:55:00,39.85,39.85,39.79,39.8,30419.0,33.0789,33.0789,33.0291,33.0374,30419.0
2018-05-11 11:00:00,39.81,39.81,39.79,39.81,37669.0,33.0457,33.0457,33.0291,33.0457,37669.0
2018-05-11 11:05:00,39.8,39.81,39.74,39.75,30915.0,33.0374,33.0457,32.9876,32.9959,30915.0
2018-05-11 11:10:00,39.75,39.76,39.72,39.75,68657.0,32.9959,33.0042,32.971,32.9959,68657.0
2018-05-11 11:15:00,39.74,39.75,39.68,39.69,27597.0,32.9876,32.9959,32.9378,32.9461,27597.0
2018-05-11 11:20:00,39.68,39.71,39.67,39.71,37024.0,32.9378,32.9627,32.9295,32.9627,37024.0
2018-05-11 11:25:00,39.72,39.73,39.68,39.68,34984.0,32.971,32.9793,32.9378,32.9378,34984.0
2018-05-11 11:30:00,39.68,39.7,39.64,39.65,44651.0,32.9378,32.9544,32.9046,32.9129,44651.0
2018-05-11 11:35:00,39.64,39.67,39.64,39.65,33593.0,32.9046,32.9295,32.9046,32.9129,33593.0
2018-05-11 11:40:00,39.65,39.68,39.64,39.68,42261.0,32.9129,32.9378,32.9046,32.9378,42261.0
2018-05-11 11:45:00,39.68,39.68,39.67,39.68,22418.0,32.9378,32.9378,32.9295,32.9378,22418.0
2018-05-11 11:50:00,39.68,39.72,39.66,39.71,81171.0,32.9378,32.971,32.9212,32.9627,81171.0
2018-05-11 11:55:00,39.71,39.78,39.7,39.76,66724.0,32.9627,33.0208,32.9544,33.0042,66724.0
2018-05-11 12:00:00,39.77,39.79,39.76,39.79,26201.0,33.0125,33.0291,33.0042,33.0291,26201.0
2018-05-11 12:05:00,39.79,39.81,39.78,39.79,46383.0,33.0291,33.0457,33.0208,33.0291,46383.0
2018-05-11 12:10:00,39.78,39.81,39.78,39.79,211887.0,33.0208,33.0457,33.0208,33.0291,211887.0
2018-05-11 12:15:00,39.79,39.81,39.78,39.8,40536.0,33.0291,33.0457,33.0208,33.0374,40536.0
2018-05-11 12:20:00,39.79,39.8,39.78,39.79,35918.0,33.0291,33.0374,33.0208,33.0291,35918.0
2018-05-11 12:25:00,39.8,39.81,39.78,39.8,90494.0,33.0374,33.0457,33.0208,33.0374,90494.0
2018-05-11 12:30:00,39.8,39.82,39.79,39.82,37303.0,33.0374,33.054,33.0291,33.054,37303.0
2018-05-11 12:35:00,39.82,39.84,39.8,39.84,36517.0,33.054,33.0706,33.0374,33.0706,36517.0
2018-05-11 12:40:00,39.84,39.84,39.81,39.82,24740.0,33.0706,33.0706,33.0457,33.054,24740.0
2018-05-11 12:45:00,39.82,39.85,39.81,39.84,38753.0,33.054,33.0789,33.0457,33.0706,38753.0
2018-05-11 12:50:00,39.85,39.85,39.83,39.84,12409.0,33.0789,33.0789,33.0623,33.0706,12409.0
2018-05-11 12:55:00,39.84,39.88,39.83,39.87,49243.0,33.0706,33.1038,33.0623,33.0955,49243.0
2018-05-11 13:00:00,39.86,39.87,39.83,39.87,50680.0,33.0872,33.0955,33.0623,33.0955,50680.0
2018-05-11 13:05:00,39.87,39.88,39.85,39.86,14960.0,33.0955,33.1038,33.0789,33.0872,14960.0
2018-05-11 13:10:00,39.86,39.88,39.85,39.86,12759.0,33.0872,33.1038,33.0789,33.0872,12759.0
2018-05-11 13:15:00,39.86,39.87,39.84,39.84,13315.0,33.0872,33.0955,33.0706,33.0706,13315.0
2018-05-11 13:20:00,39.84,39.86,39.84,39.86,21229.0,33.0706,33.0872,33.0706,33.0872,21229.0
2018-05-11 13:25:00,39.85,39.91,39.85,39.91,31604.0,33.0789,33.1287,33.0789,33.1287,31604.0
2018-05-11 13:30:00,39.9,39.91,39.88,39.89,23423.0,33.1204,33.1287,33.1038,33.1121,23423.0
2018-05-11 13:35:00,39.89,39.92,39.87,39.91,39284.0,33.1121,33.137,33.0955,33.1287,39284.0
2018-05-11 13:40:00,39.91,39.95,39.9,39.92,28399.0,33.1287,33.1619,33.1204,33.137,28399.0
2018-05-11 13:45:00,39.92,39.97,39.92,39.97,45095.0,33.137,33.1785,33.137,33.1785,45095.0
2018-05-11 13:50:00,39.97,39.99,39.96,39.98,33918.0,33.1785,33.1951,33.1702,33.1868,33918.0
2018-05-11 13:55:00,39.98,39.99,39.96,39.97,20520.0,33.1868,33.1951,33.1702,33.1785,20520.0
2018-05-11 14:00:00,39.98,39.98,39.93,39.93,16387.0,33.1868,33.1868,33.1453,33.1453,16387.0
2018-05-11 14:05:00,39.94,39.94,39.92,39.92,42463.0,33.1536,33.1536,33.137,33.137,42463.0
2018-05-11 14:10:00,39.91,39.93,39.89,39.9,15975.0,33.1287,33.1453,33.1121,33.1204,15975.0
2018-05-11 14:15:00,39.89,39.95,39.89,39.95,39002.0,33.1121,33.1619,33.1121,33.1619,39002.0
2018-05-11 14:20:00,39.94,39.98,39.94,39.97,33810.0,33.1536,33.1868,33.1536,33.1785,33810.0
2018-05-11 14:25:00,39.97,39.97,39.92,39.92,15131.0,33.1785,33.1785,33.137,33.137,15131.0
2018-05-11 14:30:00,39.92,39.94,39.91,39.93,32383.0,33.137,33.1536,33.1287,33.1453,32383.0
2018-05-11 14:35:00,39.93,39.93,39.89,39.9,28810.0,33.1453,33.1453,33.1121,33.1204,28810.0
2018-05-11 14:40:00,39.89,39.9,39.87,39.88,15565.0,33.1121,33.1204,33.0955,33.1038,15565.0
2018-05-11 14:45:00,39.88,39.93,39.87,39.91,35743.0,33.1038,33.1453,33.0955,33.1287,35743.0
2018-05-11 14:50:00,39.92,39.93,39.9,39.9,8799.0,33.137,33.1453,33.1204,33.1204,8799.0
2018-05-11 14:55:00,39.9,39.92,39.89,39.92,23388.0,33.1204,33.137,33.1121,33.137,23388.0
2018-05-11 15:00:00,39.92,39.95,39.91,39.94,25877.0,33.137,33.1619,33.1287,33.1536,25877.0
2018-05-11 15:05:00,39.95,39.99,39.93,39.96,46521.0,33.1619,33.1951,33.1453,33.1702,46521.0
2018-05-11 15:10:00,39.95,39.98,39.95,39.96,19036.0,33.1619,33.1868,33.1619,33.1702,19036.0
2018-05-11 15:15:00,39.95,39.96,39.92,39.92,14955.0,33.1619,33.1702,33.137,33.137,14955.0
2018-05-11 15:20:00,39.92,39.95,39.91,39.94,43543.0,33.137,33.1619,33.1287,33.1536,43543.0
2018-05-11 15:25:00,39.94,39.94,39.92,39.94,16594.0,33.1536,33.1536,33.137,33.1536,16594.0
2018-05-11 15:30:00,39.94,39.94,39.92,39.94,23150.0,33.1536,33.1536,33.137,33.1536,23150.0
2018-05-11 15:35:00,39.94,39.96,39.92,39.95,42990.0,33.1536,33.1702,33.137,33.1619,42990.0
2018-05-11 15:40:00,39.95,39.95,39.9,39.92,52726.0,33.1619,33.1619,33.1204,33.137,52726.0
2018-05-11 15:45:00,39.91,39.92,39.9,39.91,49245.0,33.1287,33.137,33.1204,33.1287,49245.0
2018-05-11 15:50:00,39.92,39.95,39.89,39.89,126931.0,33.137,33.1619,33.1121,33.1121,126931.0
2018-05-11 15:55:00,39.9,39.93,39.88,39.91,199576.0,33.1204,33.1453,33.1038,33.1287,199576.0
2018-05-14 09:30:00,40.13,40.35,40.13,40.33,209834.0,33.3113,33.4939,33.3113,33.4773,209834.0
2018-05-14 09:35:00,40.32,40.38,40.28,40.36,138024.0,33.469,33.5188,33.4358,33.5022,138024.0
2018-05-14 09:40:00,40.37,40.54,40.37,40.54,159125.0,33.5105,33.6516,33.5105,33.6516,159125.0
2018-05-14 09:45:00,40.54,40.55,40.42,40.42,166997.0,33.6516,33.6599,33.552,33.552,166997.0
2018-05-14 09:50:00,40.43,40.44,40.31,40.31,92126.0,33.5603,33.5686,33.4607,33.4607,92126.0
2018-05-14 09:55:00,40.31,40.32,40.27,40.27,94228.0,33.4607,33.469,33.4275,33.4275,94228.0
2018-05-14 10:00:00,40.27,40.29,40.25,40.25,64348.0,33.4275,33.4441,33.4109,33.4109,64348.0
2018-05-14 10:05:00,40.26,40.26,40.21,40.23,57064.0,33.4192,33.4192,33.3777,33.3943,57064.0
2018-05-14 10:10:00,40.24,40.27,40.2,40.2,77882.0,33.4026,33.4275,33.3694,33.3694,77882.0
2018-05-14 10:15:00,40.2,40.22,40.17,40.18,42103.0,33.3694,33.386,33.3445,33.3528,42103.0
2018-05-14 10:20:00,40.18,40.21,40.15,40.16,49399.0,33.3528,33.3777,33.3279,33.3362,49399.0
2018-05-14 10:25:00,40.15,40.21,40.11,40.12,210673.0,33.3279,33.3777,33.2947,33.303,210673.0
2018-05-14 10:30:00,40.13,40.13,40.07,40.12,61404.0,33.3113,33.3113,33.2615,33.303,61404.0
2018-05-14 10:35:00,40.13,40.2,40.12,40.17,153691.0,33.3113,33.3694,33.303,33.3445,153691.0
2018-05-14 10:40:00,40.18,40.21,40.14,40.14,68758.0,33.3528,33.3777,33.3196,33.3196,68758.0
2018-05-14 10:45:00,40.15,40.15,40.08,40.08,34468.0,33.3279,33.3279,33.2698,33.2698,34468.0
2018-05-14 10:50:00,40.09,40.11,40.04,40.07,73260.0,33.2781,33.2947,33.2366,33.2615,73260.0
2018-05-14 10:55:00,40.07,40.07,40.02,40.03,36540.0,33.2615,33.2615,33.22,33.2283,36540.0
2018-05-14 11:00:00,40.03,40.06,40.01,40.06,39280.0,33.2283,33.2532,33.2117,33.2532,39280.0
2018-05-14 11:05:00,40.05,40.09,40.03,40.08,38428.0,33.2449,33.2781,33.2283,33.2698,38428.0
2018-05-14 11:10:00,40.08,40.15,40.07,40.12,82144.0,33.2698,33.3279,33.2615,33.303,82144.0
2018-05-14 11:15:00,40.13,40.15,40.12,40.15,30050.0,33.3113,33.3279,33.303,33.3279,30050.0
2018-05-14 11:20:00,40.15,40.15,40.09,40.11,87314.0,33.3279,33.3279,33.2781,33.2947,87314.0
2018-05-14 11:25:00,40.11,40.12,40.06,40.06,38890.0,33.2947,33.303,33.2532,33.2532,38890.0
2018-05-14 11:30:00,40.06,40.1,40.06,40.1,36929.0,33.2532,33.2864,33.2532,33.2864,36929.0
2018-05-14 11:35:00,40.09,40.13,40.09,40.1,61312.0,33.2781,33.3113,33.2781,33.2864,61312.0
2018-05-14 11:40:00,40.1,40.1,40.06,40.07,47190.0,33.2864,33.2864,33.2532,33.2615,47190.0
2018-05-14 11:45:00,40.06,40.11,40.05,40.1,48689.0,33.2532,33.2947,33.2449,33.2864,48689.0
2018-05-14 11:50:00,40.1,40.1,40.06,40.07,44579.0,33.2864,33.2864,33.2532,33.2615,44579.0
2018-05-14 11:55:00,40.07,40.08,40.05,40.05,41970.0,33.2615,33.2698,33.2449,33.2449,41970.0
2018-05-14 12:00:00,40.05,40.11,40.05,40.08,37988.0,33.2449,33.2947,33.2449,33.2698,37988.0
2018-05-14 12:05:00,40.08,40.15,40.06,40.14,44499.0,33.2698,33.3279,33.2532,33.3196,44499.0
2018-05-14 12:10:00,40.14,40.18,40.1,40.16,67003.0,33.3196,33.3528,33.2864,33.3362,67003.0
2018-05-14 12:15:00,40.16,40.16,40.11,40.11,43683.0,33.3362,33.3362,33.2947,33.2947,43683.0
2018-05-14 12:20:00,40.12,40.15,40.12,40.12,35287.0,33.303,33.3279,33.303,33.303,35287.0
2018-05-14 12:25:00,40.13,40.14,40.1,40.13,22670.0,33.3113,33.3196,33.2864,33.3113,22670.0
2018-05-14 12:30:00,40.12,40.19,40.12,40.18,35389.0,33.303,33.3611,33.303,33.3528,35389.0
2018-05-14 12:35:00,40.19,40.23,40.18,40.23,45228.0,33.3611,33.3943,33.3528,33.3943,45228.0
2018-05-14 12:40:00,40.22,40.23,40.17,40.19,43039.0,33.386,33.3943,33.3445,33.3611,43039.0
2018-05-14 12:45:00,40.19,40.21,40.14,40.14,28561.0,33.3611,33.3777,33.3196,33.3196,28561.0
2018-05-14 12:50:00,40.15,40.15,40.11,40.11,23619.0,33.3279,33.3279,33.2947,33.2947,23619.0
2018-05-14 12:55:00,40.11,40.11,40.07,40.08,34168.0,33.2947,33.2947,33.2615,33.2698,34168.0
2018-05-14 13:00:00,40.08,40.09,40.05,40.07,22747.0,33.2698,33.2781,33.2449,33.2615,22747.0
2018-05-14 13:05:00,40.07,40.08,40.05,40.08,11043.0,33.2615,33.2698,33.2449,33.2698,11043.0
2018-05-14 13:10:00,40.08,40.08,40.02,40.02,28112.0,33.2698,33.2698,33.22,33.22,28112.0
2018-05-14 13:15:00,40.03,40.03,39.97,39.98,47678.0,33.2283,33.2283,33.1785,33.1868,47678.0
2018-05-14 13:20:00,39.98,40.0,39.96,40.0,26823.0,33.1868,33.2034,33.1702,33.2034,26823.0
2018-05-14 13:25:00,40.0,40.0,39.96,39.99,19460.0,33.2034,33.2034,33.1702,33.1951,19460.0
2018-05-14 13:30:00,39.99,40.0,39.95,39.99,27696.0,33.1951,33.2034,33.1619,33.1951,27696.0
2018-05-14 13:35:00,39.99,40.03,39.98,40.02,18543.0,33.1951,33.2283,33.1868,33.22,18543.0
2018-05-14 13:40:00,40.02,40.03,40.0,40.01,24056.0,33.22,33.2283,33.2034,33.2117,24056.0
2018-05-14 13:45:00,40.01,40.02,39.99,40.0,19634.0,33.2117,33.22,33.1951,33.2034,19634.0
2018-05-14 13:50:00,40.0,40.01,39.98,39.99,12557.0,33.2034,33.2117,33.1868,33.1951,12557.0
2018-05-14 13:55:00,39.99,40.0,39.98,39.99,29323.0,33.1951,33.2034,33.1868,33.1951,29323.0
2018-05-14 14:00:00,39.99,40.0,39.97,39.99,29510.0,33.1951,33.2034,33.1785,33.1951,29510.0
2018-05-14 14:05:00,40.0,40.02,39.97,39.97,31342.0,33.2034,33.22,33.1785,33.1785,31342.0
2018-05-14 14:10:00,39.98,40.0,39.95,39.97,28077.0,33.1868,33.2034,33.1619,33.1785,28077.0
2018-05-14 14:15:00,39.96,39.97,39.93,39.93,39198.0,33.1702,33.1785,33.1453,33.1453,39198.0
2018-05-14 14:20:00,39.94,39.95,39.92,39.95,36230.0,33.1536,33.1619,33.137,33.1619,36230.0
2018-05-14 14:25:00,39.95,39.96,39.94,39.95,54925.0,33.1619,33.1702,33.1536,33.1619,54925.0
2018-05-14 14:30:00,39.94,39.97,39.94,39.97,13306.0,33.1536,33.1785,33.1536,33.1785,13306.0
2018-05-14 14:35:00,39.97,39.98,39.95,39.97,64976.0,33.1785,33.1868,33.1619,33.1785,64976.0
2018-05-14 14:40:00,39.96,39.97,39.92,39.93,27929.0,33.1702,33.1785,33.137,33.1453,27929.0
2018-05-14 14:45:00,39.93,39.94,39.91,39.91,29539.0,33.1453,33.1536,33.1287,33.1287,29539.0
2018-05-14 14:50:00,39.91,39.94,39.89,39.94,47420.0,33.1287,33.1536,33.1121,33.1536,47420.0
2018-05-14 14:55:00,39.94,39.95,39.92,39.95,36057.0,33.1536,33.1619,33.137,33.1619,36057.0
2018-05-14 15:00:00,39.95,39.96,39.93,39.96,25707.0,33.1619,33.1702,33.1453,33.1702,25707.0
2018-05-14 15:05:00,39.96,39.96,39.94,39.96,24995.0,33.1702,33.1702,33.1536,33.1702,24995.0
2018-05-14 15:10:00,39.97,39.99,39.96,39.98,26717.0,33.1785,33.1951,33.1702,33.1868,26717.0
2018-05-14 15:15:00,39.98,39.98,39.95,39.95,23854.0,33.1868,33.1868,33.1619,33.1619,23854.0
2018-05-14 15:20:00,39.95,39.97,39.95,39.96,23944.0,33.1619,33.1785,33.1619,33.1702,23944.0
2018-05-14 15:25:00,39.95,39.96,39.93,39.94,26248.0,33.1619,33.1702,33.1453,33.1536,26248.0
2018-05-14 15:30:00,39.94,39.95,39.9,39.9,37795.0,33.1536,33.1619,33.1204,33.1204,37795.0
2018-05-14 15:35:00,39.9,39.92,39.89,39.9,61224.0,33.1204,33.137,33.1121,33.1204,61224.0
2018-05-14 15:40:00,39.91,39.91,39.88,39.9,37915.0,33.1287,33.1287,33.1038,33.1204,37915.0
2018-05-14 15:45:00,39.91,39.91,39.88,39.9,92647.0,33.1287,33.1287,33.1038,33.1204,92647.0
2018-05-14 15:50:00,39.9,39.92,39.88,39.89,116472.0,33.1204,33.137,33.1038,33.1121,116472.0
2018-05-14 15:55:00,39.88,39.94,39.88,39.94,165792.0,33.1038,33.1536,33.1038,33.1536,165792.0
2018-05-15 09:30:00,39.36,39.39,39.07,39.08,216228.0,32.6721,32.697,32.4314,32.4397,216228.0
2018-05-15 09:35:00,39.08,39.12,39.01,39.02,142834.0,32.4397,32.4729,32.3816,32.3899,142834.0
2018-05-15 09:40:00,39.02,39.09,39.01,39.08,102178.0,32.3899,32.448,32.3816,32.4397,102178.0
2018-05-15 09:45:00,39.07,39.13,39.07,39.08,125730.0,32.4314,32.4812,32.4314,32.4397,125730.0
2018-05-15 09:50:00,39.09,39.09,39.04,39.04,79528.0,32.448,32.448,32.4065,32.4065,79528.0
2018-05-15 09:55:00,39.04,39.05,38.96,38.96,114835.0,32.4065,32.4148,32.3401,32.3401,114835.0
2018-05-15 10:00:00,38.96,39.0,38.96,39.0,43101.0,32.3401,32.3733,32.3401,32.3733,43101.0
2018-05-15 10:05:00,39.0,39.1,38.99,39.09,79926.0,32.3733,32.4563,32.365,32.448,79926.0
2018-05-15 10:10:00,39.09,39.21,39.09,39.2,123556.0,32.448,32.5476,32.448,32.5393,123556.0
2018-05-15 10:15:00,39.21,39.26,39.19,39.21,115482.0,32.5476,32.5891,32.531,32.5476,115482.0
2018-05-15 10:20:00,39.21,39.25,39.2,39.23,59188.0,32.5476,32.5808,32.5393,32.5642,59188.0
2018-05-15 10:25:00,39.23,39.29,39.23,39.27,66736.0,32.5642,32.614,32.5642,32.5974,66736.0
2018-05-15 10:30:00,39.27,39.36,39.25,39.34,60717.0,32.5974,32.6721,32.5808,32.6555,60717.0
2018-05-15 10:35:00,39.34,39.4,39.33,39.38,44857.0,32.6555,32.7053,32.6472,32.6887,44857.0
2018-05-15 10:40:00,39.38,39.38,39.31,39.31,22110.0,32.6887,32.6887,32.6306,32.6306,22110.0
2018-05-15 10:45:00,39.3,39.32,39.26,39.3,36253.0,32.6223,32.6389,32.5891,32.6223,36253.0
2018-05-15 10:50:00,39.3,39.32,39.28,39.28,22832.0,32.6223,32.6389,32.6057,32.6057,22832.0
2018-05-15 10:55:00,39.27,39.3,39.24,39.24,29609.0,32.5974,32.6223,32.5725,32.5725,29609.0
2018-05-15 11:00:00,39.25,39.31,39.25,39.26,18092.0,32.5808,32.6306,32.5808,32.5891,18092.0
2018-05-15 11:05:00,39.27,39.3,39.24,39.26,34044.0,32.5974,32.6223,32.5725,32.5891,34044.0
2018-05-15 11:10:00,39.25,39.25,39.18,39.18,38070.0,32.5808,32.5808,32.5227,32.5227,38070.0
2018-05-15 11:15:00,39.18,39.28,39.17,39.28,47621.0,32.5227,32.6057,32.5144,32.6057,47621.0
2018-05-15 11:20:00,39.29,39.3,39.26,39.3,16668.0,32.614,32.6223,32.5891,32.6223,16668.0
2018-05-15 11:25:00,39.29,39.29,39.26,39.27,28176.0,32.614,32.614,32.5891,32.5974,28176.0
2018-05-15 11:30:00,39.28,39.29,39.25,39.25,32856.0,32.6057,32.614,32.5808,32.5808,32856.0
2018-05-15 11:35:00,39.26,39.29,39.26,39.27,24970.0,32.5891,32.614,32.5891,32.5974,24970.0
2018-05-15 11:40:00,39.27,39.29,39.25,39.25,55186.0,32.5974,32.614,32.5808,32.5808,55186.0
2018-05-15 11:45:00,39.25,39.28,39.24,39.25,80916.0,32.5808,32.6057,32.5725,32.5808,80916.0
2018-05-15 11:50:00,39.25,39.28,39.24,39.26,73382.0,32.5808,32.6057,32.5725,32.5891,73382.0
2018-05-15 11:55:00,39.26,39.26,39.15,39.16,66271.0,32.5891,32.5891,32.4978,32.5061,66271.0
2018-05-15 12:00:00,39.16,39.2,39.14,39.14,46733.0,32.5061,32.5393,32.4895,32.4895,46733.0
2018-05-15 12:05:00,39.15,39.18,39.11,39.14,54261.0,32.4978,32.5227,32.4646,32.4895,54261.0
2018-05-15 12:10:00,39.13,39.14,39.08,39.09,47702.0,32.4812,32.4895,32.4397,32.448,47702.0
2018-05-15 12:15:00,39.09,39.13,39.08,39.13,44681.0,32.448,32.4812,32.4397,32.4812,44681.0
2018-05-15 12:20:00,39.13,39.16,39.12,39.13,33769.0,32.4812,32.5061,32.4729,32.4812,33769.0
2018-05-15 12:25:00,39.14,39.2,39.13,39.2,83868.0,32.4895,32.5393,32.4812,32.5393,83868.0
2018-05-15 12:30:00,39.19,39.22,39.17,39.19,50034.0,32.531,32.5559,32.5144,32.531,50034.0
2018-05-15 12:35:00,39.19,39.21,39.17,39.2,44150.0,32.531,32.5476,32.5144,32.5393,44150.0
2018-05-15 12:40:00,39.2,39.2,39.15,39.18,39085.0,32.5393,32.5393,32.4978,32.5227,39085.0
2018-05-15 12:45:00,39.19,39.21,39.18,39.18,34240.0,32.531,32.5476,32.5227,32.5227,34240.0
2018-05-15 12:50:00,39.18,39.19,39.13,39.15,43408.0,32.5227,32.531,32.4812,32.4978,43408.0
2018-05-15 12:55:00,39.15,39.18,39.14,39.16,50732.0,32.4978,32.5227,32.4895,32.5061,50732.0
2018-05-15 13:00:00,39.15,39.21,39.15,39.2,33257.0,32.4978,32.5476,32.4978,32.5393,33257.0
2018-05-15 13:05:00,39.19,39.2,39.17,39.2,30182.0,32.531,32.5393,32.5144,32.5393,30182.0
2018-05-15 13:10:00,39.2,39.23,39.19,39.19,37817.0,32.5393,32.5642,32.531,32.531,37817.0
2018-05-15 13:15:00,39.19,39.22,39.18,39.19,52009.0,32.531,32.5559,32.5227,32.531,52009.0
2018-05-15 13:20:00,39.2,39.21,39.15,39.17,42355.0,32.5393,32.5476,32.4978,32.5144,42355.0
2018-05-15 13:25:00,39.18,39.23,39.17,39.2,48009.0,32.5227,32.5642,32.5144,32.5393,48009.0
2018-05-15 13:30:00,39.2,39.27,39.19,39.25,108592.0,32.5393,32.5974,32.531,32.5808,108592.0
2018-05-15 13:35:00,39.24,39.25,39.22,39.23,23867.0,32.5725,32.5808,32.5559,32.5642,23867.0
2018-05-15 13:40:00,39.23,39.28,39.22,39.26,44302.0,32.5642,32.6057,32.5559,32.5891,44302.0
2018-05-15 13:45:00,39.26,39.29,39.25,39.29,31839.0,32.5891,32.614,32.5808,32.614,31839.0
2018-05-15 13:50:00,39.28,39.3,39.28,39.3,16684.0,32.6057,32.6223,32.6057,32.6223,16684.0
2018-05-15 13:55:00,39.3,39.31,39.22,39.22,52723.0,32.6223,32.6306,32.5559,32.5559,52723.0
2018-05-15 14:00:00,39.22,39.24,39.2,39.23,19177.0,32.5559,32.5725,32.5393,32.5642,19177.0
2018-05-15 14:05:00,39.23,39.24,39.21,39.23,26275.0,32.5642,32.5725,32.5476,32.5642,26275.0
2018-05-15 14:10:00,39.23,39.26,39.23,39.25,49994.0,32.5642,32.5891,32.5642,32.5808,49994.0
2018-05-15 14:15:00,39.25,39.27,39.24,39.27,24732.0,32.5808,32.5974,32.5725,32.5974,24732.0
2018-05-15 14:20:00,39.26,39.27,39.22,39.22,52096.0,32.5891,32.5974,32.5559,32.5559,52096.0
2018-05-15 14:25:00,39.22,39.28,39.2,39.27,28077.0,32.5559,32.6057,32.5393,32.5974,28077.0
2018-05-15 14:30:00,39.27,39.34,39.27,39.32,58906.0,32.5974,32.6555,32.5974,32.6389,58906.0
2018-05-15 14:35:00,39.32,39.33,39.26,39.26,45675.0,32.6389,32.6472,32.5891,32.5891,45675.0
2018-05-15 14:40:00,39.26,39.27,39.24,39.27,71562.0,32.5891,32.5974,32.5725,32.5974,71562.0
2018-05-15 14:45:00,39.26,39.27,39.23,39.23,27413.0,32.5891,32.5974,32.5642,32.5642,27413.0
2018-05-15 14:50:00,39.23,39.25,39.22,39.24,36387.0,32.5642,32.5808,32.5559,32.5725,36387.0
2018-05-15 14:55:00,39.25,39.25,39.21,39.23,43224.0,32.5808,32.5808,32.5476,32.5642,43224.0
2018-05-15 15:00:00,39.23,39.25,39.21,39.23,49180.0,32.5642,32.5808,32.5476,32.5642,49180.0
2018-05-15 15:05:00,39.23,39.23,39.2,39.2,31582.0,32.5642,32.5642,32.5393,32.5393,31582.0
2018-05-15 15:10:00,39.2,39.22,39.18,39.19,32986.0,32.5393,32.5559,32.5227,32.531,32986.0
2018-05-15 15:15:00,39.2,39.21,39.17,39.21,54454.0,32.5393,32.5476,32.5144,32.5476,54454.0
2018-05-15 15:20:00,39.21,39.24,39.2,39.21,69977.0,32.5476,32.5725,32.5393,32.5476,69977.0
2018-05-15 15:25:00,39.21,39.23,39.18,39.2,69898.0,32.5476,32.5642,32.5227,32.5393,69898.0
2018-05-15 15:30:00,39.19,39.23,39.18,39.23,68447.0,32.531,32.5642,32.5227,32.5642,68447.0
2018-05-15 15:35:00,39.24,39.27,39.23,39.27,43067.0,32.5725,32.5974,32.5642,32.5974,43067.0
2018-05-15 15:40:00,39.26,39.27,39.25,39.26,105958.0,32.5891,32.5974,32.5808,32.5891,105958.0
2018-05-15 15:45:00,39.25,39.26,39.22,39.22,116635.0,32.5808,32.5891,32.5559,32.5559,116635.0
2018-05-15 15:50:00,39.23,39.28,39.22,39.26,161721.0,32.5642,32.6057,32.5559,32.5891,161721.0
2018-05-15 15:55:00,39.25,39.32,39.24,39.31,343688.0,32.5808,32.6389,32.5725,32.6306,343688.0
2018-05-16 09:30:00,39.4,39.47,39.27,39.44,171355.0,32.7053,32.7634,32.5974,32.7385,171355.0
2018-05-16 09:35:00,39.44,39.5,39.41,39.5,127152.0,32.7385,32.7883,32.7136,32.7883,127152.0
2018-05-16 09:40:00,39.49,39.52,39.47,39.48,106479.0,32.78,32.8049,32.7634,32.7717,106479.0
2018-05-16 09:45:00,39.48,39.52,39.48,39.5,127795.0,32.7717,32.8049,32.7717,32.7883,127795.0
2018-05-16 09:50:00,39.51,39.56,39.49,39.55,109230.0,32.7966,32.8381,32.78,32.8298,109230.0
2018-05-16 09:55:00,39.55,39.6,39.54,39.59,71624.0,32.8298,32.8713,32.8215,32.863,71624.0
2018-05-16 10:00:00,39.6,39.64,39.6,39.63,103963.0,32.8713,32.9046,32.8713,32.8963,103963.0
2018-05-16 10:05:00,39.63,39.64,39.62,39.63,117948.0,32.8963,32.9046,32.8879,32.8963,117948.0
2018-05-16 10:10:00,39.64,39.64,39.61,39.63,106813.0,32.9046,32.9046,32.8796,32.8963,106813.0
2018-05-16 10:15:00,39.63,39.65,39.62,39.65,103017.0,32.8963,32.9129,32.8879,32.9129,103017.0
2018-05-16 10:20:00,39.65,39.66,39.63,39.66,69770.0,32.9129,32.9212,32.8963,32.9212,69770.0
2018-05-16 10:25:00,39.66,39.68,39.65,39.68,99855.0,32.9212,32.9378,32.9129,32.9378,99855.0
2018-05-16 10:30:00,39.68,39.71,39.67,39.7,115422.0,32.9378,32.9627,32.9295,32.9544,115422.0
2018-05-16 10:35:00,39.69,39.74,39.69,39.69,81421.0,32.9461,32.9876,32.9461,32.9461,81421.0
2018-05-16 10:40:00,39.7,39.72,39.68,39.72,69360.0,32.9544,32.971,32.9378,32.971,69360.0
2018-05-16 10:45:00,39.72,39.77,39.71,39.77,99059.0,32.971,33.0125,32.9627,33.0125,99059.0
2018-05-16 10:50:00,39.78,39.78,39.76,39.77,71926.0,33.0208,33.0208,33.0042,33.0125,71926.0
2018-05-16 10:55:00,39.77,39.78,39.76,39.77,66782.0,33.0125,33.0208,33.0042,33.0125,66782.0
2018-05-16 11:00:00,39.77,39.78,39.76,39.77,72143.0,33.0125,33.0208,33.0042,33.0125,72143.0
2018-05-16 11:05:00,39.77,39.78,39.76,39.77,35051.0,33.0125,33.0208,33.0042,33.0125,35051.0
2018-05-16 11:10:00,39.77,39.78,39.74,39.75,99649.0,33.0125,33.0208,32.9876,32.9959,99649.0
2018-05-16 11:15:00,39.75,39.75,39.74,39.75,35899.0,32.9959,32.9959,32.9876,32.9959,35899.0
2018-05-16 11:20:00,39.75,39.76,39.74,39.75,88623.0,32.9959,33.0042,32.9876,32.9959,88623.0
2018-05-16 11:25:00,39.75,39.75,39.7,39.72,120903.0,32.9959,32.9959,32.9544,32.971,120903.0
2018-05-16 11:30:00,39.71,39.73,39.71,39.73,91980.0,32.9627,32.9793,32.9627,32.9793,91980.0
2018-05-16 11:35:00,39.73,39.73,39.66,39.66,60216.0,32.9793,32.9793,32.9212,32.9212,60216.0
2018-05-16 11:40:00,39.66,39.67,39.65,39.66,36078.0,32.9212,32.9295,32.9129,32.9212,36078.0
2018-05-16 11:45:00,39.66,39.67,39.65,39.66,45540.0,32.9212,32.9295,32.9129,32.9212,45540.0
2018-05-16 11:50:00,39.66,39.69,39.65,39.66,68003.0,32.9212,32.9461,32.9129,32.9212,68003.0
2018-05-16 11:55:00,39.66,39.68,39.65,39.67,42675.0,32.9212,32.9378,32.9129,32.9295,42675.0
2018-05-16 12:00:00,39.68,39.72,39.67,39.72,42773.0,32.9378,32.971,32.9295,32.971,42773.0
2018-05-16 12:05:00,39.72,39.77,39.71,39.76,136783.0,32.971,33.0125,32.9627,33.0042,136783.0
2018-05-16 12:10:00,39.76,39.77,39.72,39.73,26496.0,33.0042,33.0125,32.971,32.9793,26496.0
2018-05-16 12:15:00,39.73,39.73,39.71,39.71,23069.0,32.9793,32.9793,32.9627,32.9627,23069.0
2018-05-16 12:20:00,39.71,39.72,39.67,39.68,28584.0,32.9627,32.971,32.9295,32.9378,28584.0
2018-05-16 12:25:00,39.67,39.71,39.67,39.71,70507.0,32.9295,32.9627,32.9295,32.9627,70507.0
2018-05-16 12:30:00,39.71,39.76,39.71,39.76,23655.0,32.9627,33.0042,32.9627,33.0042,23655.0
2018-05-16 12:35:00,39.76,39.77,39.74,39.75,50504.0,33.0042,33.0125,32.9876,32.9959,50504.0
2018-05-16 12:40:00,39.75,39.75,39.72,39.73,34779.0,32.9959,32.9959,32.971,32.9793,34779.0
2018-05-16 12:45:00,39.72,39.74,39.71,39.73,43144.0,32.971,32.9876,32.9627,32.9793,43144.0
2018-05-16 12:50:00,39.73,39.76,39.73,39.75,58512.0,32.9793,33.0042,32.9793,32.9959,58512.0
2018-05-16 12:55:00,39.75,39.75,39.72,39.75,29546.0,32.9959,32.9959,32.971,32.9959,29546.0
2018-05-16 13:00:00,39.74,39.75,39.74,39.75,16447.0,32.9876,32.9959,32.9876,32.9959,16447.0
2018-05-16 13:05:00,39.75,39.76,39.74,39.75,41186.0,32.9959,33.0042,32.9876,32.9959,41186.0
2018-05-16 13:10:00,39.75,39.75,39.7,39.72,36370.0,32.9959,32.9959,32.9544,32.971,36370.0
2018-05-16 13:15:00,39.71,39.74,39.71,39.71,33928.0,32.9627,32.9876,32.9627,32.9627,33928.0
2018-05-16 13:20:00,39.71,39.72,39.7,39.7,54602.0,32.9627,32.971,32.9544,32.9544,54602.0
2018-05-16 13:25:00,39.7,39.7,39.68,39.7,23319.0,32.9544,32.9544,32.9378,32.9544,23319.0
2018-05-16 13:30:00,39.69,39.7,39.68,39.69,16317.0,32.9461,32.9544,32.9378,32.9461,16317.0
2018-05-16 13:35:00,39.69,39.69,39.67,39.68,45105.0,32.9461,32.9461,32.9295,32.9378,45105.0
2018-05-16 13:40:00,39.69,39.69,39.65,39.65,36465.0,32.9461,32.9461,32.9129,32.9129,36465.0
2018-05-16 13:45:00,39.65,39.69,39.65,39.69,44496.0,32.9129,32.9461,32.9129,32.9461,44496.0
2018-05-16 13:50:00,39.69,39.71,39.68,39.7,25185.0,32.9461,32.9627,32.9378,32.9544,25185.0
2018-05-16 13:55:00,39.71,39.75,39.7,39.74,50729.0,32.9627,32.9959,32.9544,32.9876,50729.0
2018-05-16 14:00:00,39.73,39.75,39.73,39.73,27549.0,32.9793,32.9959,32.9793,32.9793,27549.0
2018-05-16 14:05:00,39.73,39.74,39.72,39.73,26587.0,32.9793,32.9876,32.971,32.9793,26587.0
2018-05-16 14:10:00,39.73,39.74,39.72,39.73,25571.0,32.9793,32.9876,32.971,32.9793,25571.0
2018-05-16 14:15:00,39.73,39.81,39.72,39.8,159772.0,32.9793,33.0457,32.971,33.0374,159772.0
2018-05-16 14:20:00,39.8,39.83,39.75,39.77,144080.0,33.0374,33.0623,32.9959,33.0125,144080.0
2018-05-16 14:25:00,39.77,39.79,39.76,39.78,91806.0,33.0125,33.0291,33.0042,33.0208,91806.0
2018-05-16 14:30:00,39.78,39.78,39.74,39.75,57398.0,33.0208,33.0208,32.9876,32.9959,57398.0
2018-05-16 14:35:00,39.75,39.76,39.75,39.75,30777.0,32.9959,33.0042,32.9959,32.9959,30777.0
2018-05-16 14:40:00,39.76,39.78,39.75,39.77,70276.0,33.0042,33.0208,32.9959,33.0125,70276.0
2018-05-16 14:45:00,39.77,39.78,39.74,39.75,48501.0,33.0125,33.0208,32.9876,32.9959,48501.0
2018-05-16 14:50:00,39.76,39.77,39.74,39.76,51868.0,33.0042,33.0125,32.9876,33.0042,51868.0
2018-05-16 14:55:00,39.77,39.79,39.76,39.79,40456.0,33.0125,33.0291,33.0042,33.0291,40456.0
2018-05-16 15:00:00,39.79,39.79,39.73,39.75,83799.0,33.0291,33.0291,32.9793,32.9959,83799.0
2018-05-16 15:05:00,39.75,39.77,39.74,39.76,92597.0,32.9959,33.0125,32.9876,33.0042,92597.0
2018-05-16 15:10:00,39.76,39.78,39.76,39.77,48053.0,33.0042,33.0208,33.0042,33.0125,48053.0
2018-05-16 15:15:00,39.77,39.78,39.75,39.77,63566.0,33.0125,33.0208,32.9959,33.0125,63566.0
2018-05-16 15:20:00,39.77,39.82,39.77,39.82,65012.0,33.0125,33.054,33.0125,33.054,65012.0
2018-05-16 15:25:00,39.82,39.82,39.77,39.77,131378.0,33.054,33.054,33.0125,33.0125,131378.0
2018-05-16 15:30:00,39.77,39.79,39.77,39.79,89649.0,33.0125,33.0291,33.0125,33.0291,89649.0
2018-05-16 15:35:00,39.79,39.79,39.74,39.74,148903.0,33.0291,33.0291,32.9876,32.9876,148903.0
2018-05-16 15:40:00,39.75,39.77,39.74,39.76,198280.0,32.9959,33.0125,32.9876,33.0042,198280.0
2018-05-16 15:45:00,39.76,39.76,39.69,39.7,157089.0,33.0042,33.0042,32.9461,32.9544,157089.0
2018-05-16 15:50:00,39.7,39.72,39.69,39.72,198512.0,32.9544,32.971,32.9461,32.971,198512.0
2018-05-16 15:55:00,39.71,39.79,39.71,39.79,507903.0,32.9627,33.0291,32.9627,33.0291,507903.0
2018-05-17 09:30:00,39.07,39.1,38.8,38.85,457931.0,32.4314,32.4563,32.2073,32.2488,457931.0
2018-05-17 09:35:00,38.86,38.92,38.84,38.87,99908.0,32.2571,32.3069,32.2405,32.2654,99908.0
2018-05-17 09:40:00,38.87,38.89,38.83,38.84,121349.0,32.2654,32.282,32.2322,32.2405,121349.0
2018-05-17 09:45:00,38.84,38.94,38.81,38.94,117788.0,32.2405,32.3235,32.2156,32.3235,117788.0
2018-05-17 09:50:00,38.93,38.99,38.92,38.95,96027.0,32.3152,32.365,32.3069,32.3318,96027.0
2018-05-17 09:55:00,38.94,38.99,38.93,38.98,119920.0,32.3235,32.365,32.3152,32.3567,119920.0
2018-05-17 10:00:00,38.98,39.02,38.97,39.02,96971.0,32.3567,32.3899,32.3484,32.3899,96971.0
2018-05-17 10:05:00,39.01,39.04,39.0,39.02,84378.0,32.3816,32.4065,32.3733,32.3899,84378.0
2018-05-17 10:10:00,39.02,39.04,38.98,39.0,76601.0,32.3899,32.4065,32.3567,32.3733,76601.0
2018-05-17 10:15:00,39.0,39.07,38.99,39.05,76424.0,32.3733,32.4314,32.365,32.4148,76424.0
2018-05-17 10:20:00,39.05,39.1,39.04,39.1,56069.0,32.4148,32.4563,32.4065,32.4563,56069.0
2018-05-17 10:25:00,39.09,39.1,39.07,39.1,54583.0,32.448,32.4563,32.4314,32.4563,54583.0
2018-05-17 10:30:00,39.1,39.15,39.09,39.15,57986.0,32.4563,32.4978,32.448,32.4978,57986.0
2018-05-17 10:35:00,39.15,39.18,39.13,39.15,112318.0,32.4978,32.5227,32.4812,32.4978,112318.0
2018-05-17 10:40:00,39.15,39.16,39.13,39.16,31635.0,32.4978,32.5061,32.4812,32.5061,31635.0
2018-05-17 10:45:00,39.16,39.18,39.15,39.15,62392.0,32.5061,32.5227,32.4978,32.4978,62392.0
2018-05-17 10:50:00,39.16,39.21,39.14,39.21,48356.0,32.5061,32.5476,32.4895,32.5476,48356.0
2018-05-17 10:55:00,39.21,39.24,39.2,39.24,65785.0,32.5476,32.5725,32.5393,32.5725,65785.0
2018-05-17 11:00:00,39.23,39.24,39.18,39.18,57576.0,32.5642,32.5725,32.5227,32.5227,57576.0
2018-05-17 11:05:00,39.18,39.2,39.16,39.16,57363.0,32.5227,32.5393,32.5061,32.5061,57363.0
2018-05-17 11:10:00,39.16,39.18,39.14,39.15,69092.0,32.5061,32.5227,32.4895,32.4978,69092.0
2018-05-17 11:15:00,39.16,39.16,39.12,39.12,47604.0,32.5061,32.5061,32.4729,32.4729,47604.0
2018-05-17 11:20:00,39.13,39.13,39.1,39.12,41858.0,32.4812,32.4812,32.4563,32.4729,41858.0
2018-05-17 11:25:00,39.12,39.12,39.08,39.09,56676.0,32.4729,32.4729,32.4397,32.448,56676.0
2018-05-17 11:30:00,39.09,39.14,39.09,39.14,106587.0,32.448,32.4895,32.448,32.4895,106587.0
2018-05-17 11:35:00,39.15,39.15,39.11,39.11,34374.0,32.4978,32.4978,32.4646,32.4646,34374.0
2018-05-17 11:40:00,39.12,39.13,39.11,39.12,16835.0,32.4729,32.4812,32.4646,32.4729,16835.0
2018-05-17 11:45:00,39.12,39.14,39.09,39.09,44436.0,32.4729,32.4895,32.448,32.448,44436.0
2018-05-17 11:50:00,39.09,39.1,39.05,39.06,49183.0,32.448,32.4563,32.4148,32.4231,49183.0
2018-05-17 11:55:00,39.06,39.07,39.02,39.02,46027.0,32.4231,32.4314,32.3899,32.3899,46027.0
2018-05-17 12:00:00,39.02,39.04,39.01,39.03,67294.0,32.3899,32.4065,32.3816,32.3982,67294.0
2018-05-17 12:05:00,39.03,39.04,38.99,39.01,55052.0,32.3982,32.4065,32.365,32.3816,55052.0
2018-05-17 12:10:00,39.0,39.0,38.98,38.99,41509.0,32.3733,32.3733,32.3567,32.365,41509.0
2018-05-17 12:15:00,39.0,39.01,38.98,38.98,45749.0,32.3733,32.3816,32.3567,32.3567,45749.0
2018-05-17 12:20:00,38.98,39.02,38.98,39.02,41536.0,32.3567,32.3899,32.3567,32.3899,41536.0
2018-05-17 12:25:00,39.02,39.02,39.0,39.02,25278.0,32.3899,32.3899,32.3733,32.3899,25278.0
2018-05-17 12:30:00,39.01,39.05,39.0,39.04,29491.0,32.3816,32.4148,32.3733,32.4065,29491.0
2018-05-17 12:35:00,39.04,39.04,39.01,39.02,15637.0,32.4065,32.4065,32.3816,32.3899,15637.0
2018-05-17 12:40:00,39.02,39.02,38.91,38.93,82630.0,32.3899,32.3899,32.2986,32.3152,82630.0
2018-05-17 12:45:00,38.92,38.93,38.89,38.9,40948.0,32.3069,32.3152,32.282,32.2903,40948.0
2018-05-17 12:50:00,38.89,38.91,38.89,38.9,32831.0,32.282,32.2986,32.282,32.2903,32831.0
2018-05-17 12:55:00,38.89,38.91,38.88,38.91,49804.0,32.282,32.2986,32.2737,32.2986,49804.0
2018-05-17 13:00:00,38.91,38.94,38.91,38.92,35895.0,32.2986,32.3235,32.2986,32.3069,35895.0
2018-05-17 13:05:00,38.91,38.92,38.88,38.89,57579.0,32.2986,32.3069,32.2737,32.282,57579.0
2018-05-17 13:10:00,38.89,38.9,38.85,38.87,33449.0,32.282,32.2903,32.2488,32.2654,33449.0
2018-05-17 13:15:00,38.88,38.89,38.86,38.87,49947.0,32.2737,32.282,32.2571,32.2654,49947.0
2018-05-17 13:20:00,38.86,38.88,38.85,38.85,57912.0,32.2571,32.2737,32.2488,32.2488,57912.0
2018-05-17 13:25:00,38.85,38.88,38.85,38.86,37866.0,32.2488,32.2737,32.2488,32.2571,37866.0
2018-05-17 13:30:00,38.87,38.88,38.86,38.87,13297.0,32.2654,32.2737,32.2571,32.2654,13297.0
2018-05-17 13:35:00,38.87,38.87,38.84,38.85,29492.0,32.2654,32.2654,32.2405,32.2488,29492.0
2018-05-17 13:40:00,38.85,38.85,38.8,38.82,41435.0,32.2488,32.2488,32.2073,32.2239,41435.0
2018-05-17 13:45:00,38.81,38.82,38.8,38.8,20351.0,32.2156,32.2239,32.2073,32.2073,20351.0
2018-05-17 13:50:00,38.81,38.83,38.77,38.77,108031.0,32.2156,32.2322,32.1824,32.1824,108031.0
2018-05-17 13:55:00,38.77,38.79,38.74,38.75,59772.0,32.1824,32.199,32.1575,32.1658,59772.0
2018-05-17 14:00:00,38.74,38.78,38.67,38.7,135978.0,32.1575,32.1907,32.0994,32.1243,135978.0
2018-05-17 14:05:00,38.7,38.78,38.68,38.78,24897.0,32.1243,32.1907,32.1077,32.1907,24897.0
2018-05-17 14:10:00,38.79,38.82,38.78,38.8,14267.0,32.199,32.2239,32.1907,32.2073,14267.0
2018-05-17 14:15:00,38.81,38.87,38.8,38.87,49349.0,32.2156,32.2654,32.2073,32.2654,49349.0
2018-05-17 14:20:00,38.88,38.88,38.84,38.86,24379.0,32.2737,32.2737,32.2405,32.2571,24379.0
2018-05-17 14:25:00,38.86,38.86,38.84,38.84,20955.0,32.2571,32.2571,32.2405,32.2405,20955.0
2018-05-17 14:30:00,38.85,38.89,38.84,38.89,37139.0,32.2488,32.282,32.2405,32.282,37139.0
2018-05-17 14:35:00,38.89,38.89,38.86,38.86,30961.0,32.282,32.282,32.2571,32.2571,30961.0
2018-05-17 14:40:00,38.87,38.9,38.86,38.88,48840.0,32.2654,32.2903,32.2571,32.2737,48840.0
2018-05-17 14:45:00,38.87,38.9,38.87,38.89,27928.0,32.2654,32.2903,32.2654,32.282,27928.0
2018-05-17 14:50:00,38.9,38.93,38.89,38.93,38744.0,32.2903,32.3152,32.282,32.3152,38744.0
2018-05-17 14:55:00,38.93,38.96,38.92,38.95,30566.0,32.3152,32.3401,32.3069,32.3318,30566.0
2018-05-17 15:00:00,38.95,38.98,38.94,38.98,21540.0,32.3318,32.3567,32.3235,32.3567,21540.0
2018-05-17 15:05:00,38.98,39.02,38.97,39.0,50572.0,32.3567,32.3899,32.3484,32.3733,50572.0
2018-05-17 15:10:00,39.0,39.0,38.94,38.95,83159.0,32.3733,32.3733,32.3235,32.3318,83159.0
2018-05-17 15:15:00,38.96,38.96,38.91,38.95,53080.0,32.3401,32.3401,32.2986,32.3318,53080.0
2018-05-17 15:20:00,38.95,38.99,38.94,38.98,45700.0,32.3318,32.365,32.3235,32.3567,45700.0
2018-05-17 15:25:00,38.98,38.99,38.92,38.93,56783.0,32.3567,32.365,32.3069,32.3152,56783.0
2018-05-17 15:30:00,38.93,38.93,38.91,38.91,81412.0,32.3152,32.3152,32.2986,32.2986,81412.0
2018-05-17 15:35:00,38.91,38.92,38.88,38.9,93183.0,32.2986,32.3069,32.2737,32.2903,93183.0
2018-05-17 15:40:00,38.89,38.9,38.86,38.87,256828.0,32.282,32.2903,32.2571,32.2654,256828.0
2018-05-17 15:45:00,38.88,38.92,38.86,38.92,176689.0,32.2737,32.3069,32.2571,32.3069,176689.0
2018-05-17 15:50:00,38.92,38.97,38.88,38.97,137031.0,32.3069,32.3484,32.2737,32.3484,137031.0
2018-05-17 15:55:00,38.97,39.01,38.93,38.98,601657.0,32.3484,32.3816,32.3152,32.3567,601657.0
2018-05-18 09:30:00,38.47,38.49,38.33,38.33,314900.0,31.9334,31.95,31.8171,31.8171,314900.0
2018-05-18 09:35:00,38.33,38.45,38.28,38.41,319718.0,31.8171,31.9168,31.7756,31.8835,319718.0
2018-05-18 09:40:00,38.41,38.43,38.37,38.4,143157.0,31.8835,31.9001,31.8503,31.8752,143157.0
2018-05-18 09:45:00,38.4,38.5,38.39,38.5,256038.0,31.8752,31.9583,31.8669,31.9583,256038.0
2018-05-18 09:50:00,38.48,38.49,38.35,38.35,156577.0,31.9417,31.95,31.8337,31.8337,156577.0
2018-05-18 09:55:00,38.36,38.39,38.31,38.34,119932.0,31.842,31.8669,31.8005,31.8254,119932.0
2018-05-18 10:00:00,38.34,38.35,38.28,38.35,147724.0,31.8254,31.8337,31.7756,31.8337,147724.0
2018-05-18 10:05:00,38.34,38.38,38.32,38.37,133426.0,31.8254,31.8586,31.8088,31.8503,133426.0
2018-05-18 10:10:00,38.37,38.38,38.32,38.38,98353.0,31.8503,31.8586,31.8088,31.8586,98353.0
2018-05-18 10:15:00,38.38,38.42,38.37,38.42,63239.0,31.8586,31.8918,31.8503,31.8918,63239.0
2018-05-18 10:20:00,38.42,38.49,38.41,38.49,132102.0,31.8918,31.95,31.8835,31.95,132102.0
2018-05-18 10:25:00,38.48,38.48,38.43,38.44,49803.0,31.9417,31.9417,31.9001,31.9085,49803.0
2018-05-18 10:30:00,38.44,38.44,38.38,38.39,60194.0,31.9085,31.9085,31.8586,31.8669,60194.0
2018-05-18 10:35:00,38.38,38.4,38.35,38.38,75520.0,31.8586,31.8752,31.8337,31.8586,75520.0
2018-05-18 10:40:00,38.38,38.38,38.32,38.37,64245.0,31.8586,31.8586,31.8088,31.8503,64245.0
2018-05-18 10:45:00,38.38,38.51,38.37,38.47,225454.0,31.8586,31.9666,31.8503,31.9334,225454.0
2018-05-18 10:50:00,38.47,38.5,38.42,38.43,91442.0,31.9334,31.9583,31.8918,31.9001,91442.0
2018-05-18 10:55:00,38.43,38.48,38.39,38.47,102607.0,31.9001,31.9417,31.8669,31.9334,102607.0
2018-05-18 11:00:00,38.48,38.5,38.47,38.49,106193.0,31.9417,31.9583,31.9334,31.95,106193.0
2018-05-18 11:05:00,38.48,38.5,38.46,38.46,156561.0,31.9417,31.9583,31.9251,31.9251,156561.0
2018-05-18 11:10:00,38.46,38.47,38.41,38.41,44076.0,31.9251,31.9334,31.8835,31.8835,44076.0
2018-05-18 11:15:00,38.41,38.49,38.39,38.48,55837.0,31.8835,31.95,31.8669,31.9417,55837.0
2018-05-18 11:20:00,38.48,38.5,38.45,38.47,51794.0,31.9417,31.9583,31.9168,31.9334,51794.0
2018-05-18 11:25:00,38.47,38.5,38.45,38.48,70245.0,31.9334,31.9583,31.9168,31.9417,70245.0
2018-05-18 11:30:00,38.49,38.49,38.46,38.46,66351.0,31.95,31.95,31.9251,31.9251,66351.0
2018-05-18 11:35:00,38.47,38.48,38.43,38.47,45355.0,31.9334,31.9417,31.9001,31.9334,45355.0
2018-05-18 11:40:00,38.47,38.48,38.44,38.46,31348.0,31.9334,31.9417,31.9085,31.9251,31348.0
2018-05-18 11:45:00,38.46,38.47,38.43,38.44,61535.0,31.9251,31.9334,31.9001,31.9085,61535.0
2018-05-18 11:50:00,38.44,38.51,38.42,38.51,61009.0,31.9085,31.9666,31.8918,31.9666,61009.0
2018-05-18 11:55:00,38.5,38.53,38.49,38.52,27290.0,31.9583,31.9832,31.95,31.9749,27290.0
2018-05-18 12:00:00,38.52,38.52,38.48,38.51,50150.0,31.9749,31.9749,31.9417,31.9666,50150.0
2018-05-18 12:05:00,38.5,38.52,38.48,38.51,86748.0,31.9583,31.9749,31.9417,31.9666,86748.0
2018-05-18 12:10:00,38.51,38.55,38.5,38.52,75515.0,31.9666,31.9998,31.9583,31.9749,75515.0
2018-05-18 12:15:00,38.51,38.52,38.48,38.48,49815.0,31.9666,31.9749,31.9417,31.9417,49815.0
2018-05-18 12:20:00,38.48,38.5,38.47,38.5,52645.0,31.9417,31.9583,31.9334,31.9583,52645.0
2018-05-18 12:25:00,38.5,38.5,38.45,38.45,39365.0,31.9583,31.9583,31.9168,31.9168,39365.0
2018-05-18 12:30:00,38.46,38.46,38.42,38.43,85347.0,31.9251,31.9251,31.8918,31.9001,85347.0
2018-05-18 12:35:00,38.43,38.44,38.4,38.41,49019.0,31.9001,31.9085,31.8752,31.8835,49019.0
2018-05-18 12:40:00,38.42,38.45,38.41,38.45,69015.0,31.8918,31.9168,31.8835,31.9168,69015.0
2018-05-18 12:45:00,38.44,38.45,38.42,38.42,38848.0,31.9085,31.9168,31.8918,31.8918,38848.0
2018-05-18 12:50:00,38.41,38.44,38.4,38.41,39558.0,31.8835,31.9085,31.8752,31.8835,39558.0
2018-05-18 12:55:00,38.41,38.43,38.4,38.42,15413.0,31.8835,31.9001,31.8752,31.8918,15413.0
2018-05-18 13:00:00,38.42,38.46,38.41,38.45,50248.0,31.8918,31.9251,31.8835,31.9168,50248.0
2018-05-18 13:05:00,38.44,38.44,38.4,38.41,74675.0,31.9085,31.9085,31.8752,31.8835,74675.0
2018-05-18 13:10:00,38.41,38.45,38.41,38.44,55016.0,31.8835,31.9168,31.8835,31.9085,55016.0
2018-05-18 13:15:00,38.45,38.46,38.43,38.43,42923.0,31.9168,31.9251,31.9001,31.9001,42923.0
2018-05-18 13:20:00,38.42,38.46,38.42,38.45,67850.0,31.8918,31.9251,31.8918,31.9168,67850.0
2018-05-18 13:25:00,38.45,38.45,38.42,38.43,22568.0,31.9168,31.9168,31.8918,31.9001,22568.0
2018-05-18 13:30:00,38.43,38.43,38.39,38.4,41708.0,31.9001,31.9001,31.8669,31.8752,41708.0
2018-05-18 13:35:00,38.39,38.45,38.38,38.44,49225.0,31.8669,31.9168,31.8586,31.9085,49225.0
2018-05-18 13:40:00,38.44,38.45,38.43,38.44,29473.0,31.9085,31.9168,31.9001,31.9085,29473.0
2018-05-18 13:45:00,38.45,38.46,38.41,38.41,27745.0,31.9168,31.9251,31.8835,31.8835,27745.0
2018-05-18 13:50:00,38.41,38.45,38.41,38.45,35016.0,31.8835,31.9168,31.8835,31.9168,35016.0
2018-05-18 13:55:00,38.45,38.46,38.44,38.46,56902.0,31.9168,31.9251,31.9085,31.9251,56902.0
2018-05-18 14:00:00,38.46,38.46,38.43,38.46,31100.0,31.9251,31.9251,31.9001,31.9251,31100.0
2018-05-18 14:05:00,38.46,38.47,38.46,38.47,27992.0,31.9251,31.9334,31.9251,31.9334,27992.0
2018-05-18 14:10:00,38.46,38.48,38.44,38.48,41909.0,31.9251,31.9417,31.9085,31.9417,41909.0
2018-05-18 14:15:00,38.47,38.48,38.44,38.47,36982.0,31.9334,31.9417,31.9085,31.9334,36982.0
2018-05-18 14:20:00,38.48,38.49,38.47,38.48,21343.0,31.9417,31.95,31.9334,31.9417,21343.0
2018-05-18 14:25:00,38.47,38.51,38.47,38.51,53630.0,31.9334,31.9666,31.9334,31.9666,53630.0
2018-05-18 14:30:00,38.5,38.5,38.48,38.48,27861.0,31.9583,31.9583,31.9417,31.9417,27861.0
2018-05-18 14:35:00,38.48,38.49,38.47,38.49,57288.0,31.9417,31.95,31.9334,31.95,57288.0
2018-05-18 14:40:00,38.49,38.49,38.46,38.47,36006.0,31.95,31.95,31.9251,31.9334,36006.0
2018-05-18 14:45:00,38.47,38.5,38.46,38.48,60490.0,31.9334,31.9583,31.9251,31.9417,60490.0
2018-05-18 14:50:00,38.48,38.49,38.48,38.48,17265.0,31.9417,31.95,31.9417,31.9417,17265.0
2018-05-18 14:55:00,38.48,38.49,38.47,38.47,41035.0,31.9417,31.95,31.9334,31.9334,41035.0
2018-05-18 15:00:00,38.48,38.48,38.46,38.47,43358.0,31.9417,31.9417,31.9251,31.9334,43358.0
2018-05-18 15:05:00,38.47,38.49,38.46,38.48,34671.0,31.9334,31.95,31.9251,31.9417,34671.0
2018-05-18 15:10:00,38.48,38.49,38.46,38.46,37353.0,31.9417,31.95,31.9251,31.9251,37353.0
2018-05-18 15:15:00,38.46,38.47,38.46,38.46,26036.0,31.9251,31.9334,31.9251,31.9251,26036.0
2018-05-18 15:20:00,38.46,38.49,38.46,38.48,74684.0,31.9251,31.95,31.9251,31.9417,74684.0
2018-05-18 15:25:00,38.49,38.49,38.46,38.47,79591.0,31.95,31.95,31.9251,31.9334,79591.0
2018-05-18 15:30:00,38.47,38.47,38.44,38.45,44227.0,31.9334,31.9334,31.9085,31.9168,44227.0
2018-05-18 15:35:00,38.44,38.47,38.43,38.47,142706.0,31.9085,31.9334,31.9001,31.9334,142706.0
2018-05-18 15:40:00,38.47,38.5,38.46,38.48,92563.0,31.9334,31.9583,31.9251,31.9417,92563.0
2018-05-18 15:45:00,38.48,38.48,38.46,38.48,115169.0,31.9417,31.9417,31.9251,31.9417,115169.0
2018-05-18 15:50:00,38.48,38.48,38.44,38.45,206233.0,31.9417,31.9417,31.9085,31.9168,206233.0
2018-05-18 15:55:00,38.45,38.46,38.42,38.42,449850.0,31.9168,31.9251,31.8918,31.8918,449850.0
2018-05-21 09:30:00,39.34,39.47,39.22,39.43,273075.0,32.6555,32.7634,32.5559,32.7302,273075.0
2018-05-21 09:35:00,39.43,39.47,39.41,39.47,129816.0,32.7302,32.7634,32.7136,32.7634,129816.0
2018-05-21 09:40:00,39.47,39.61,39.45,39.6,244660.0,32.7634,32.8796,32.7468,32.8713,244660.0
2018-05-21 09:45:00,39.6,39.64,39.59,39.61,175475.0,32.8713,32.9046,32.863,32.8796,175475.0
2018-05-21 09:50:00,39.62,39.65,39.57,39.65,214545.0,32.8879,32.9129,32.8464,32.9129,214545.0
2018-05-21 09:55:00,39.65,39.7,39.63,39.64,153308.0,32.9129,32.9544,32.8963,32.9046,153308.0
2018-05-21 10:00:00,39.64,39.67,39.58,39.62,159146.0,32.9046,32.9295,32.8547,32.8879,159146.0
2018-05-21 10:05:00,39.61,39.61,39.47,39.5,128353.0,32.8796,32.8796,32.7634,32.7883,128353.0
2018-05-21 10:10:00,39.49,39.56,39.48,39.56,63601.0,32.78,32.8381,32.7717,32.8381,63601.0
2018-05-21 10:15:00,39.56,39.58,39.46,39.47,116461.0,32.8381,32.8547,32.7551,32.7634,116461.0
2018-05-21 10:20:00,39.47,39.48,39.43,39.47,52045.0,32.7634,32.7717,32.7302,32.7634,52045.0
2018-05-21 10:25:00,39.47,39.49,39.42,39.44,68762.0,32.7634,32.78,32.7219,32.7385,68762.0
2018-05-21 10:30:00,39.44,39.51,39.44,39.47,66944.0,32.7385,32.7966,32.7385,32.7634,66944.0
2018-05-21 10:35:00,39.47,39.49,39.44,39.45,53303.0,32.7634,32.78,32.7385,32.7468,53303.0
2018-05-21 10:40:00,39.45,39.48,39.42,39.48,63266.0,32.7468,32.7717,32.7219,32.7717,63266.0
2018-05-21 10:45:00,39.48,39.52,39.46,39.47,57637.0,32.7717,32.8049,32.7551,32.7634,57637.0
2018-05-21 10:50:00,39.46,39.47,39.43,39.46,39913.0,32.7551,32.7634,32.7302,32.7551,39913.0
2018-05-21 10:55:00,39.46,39.46,39.41,39.43,57677.0,32.7551,32.7551,32.7136,32.7302,57677.0
2018-05-21 11:00:00,39.43,39.44,39.4,39.44,74049.0,32.7302,32.7385,32.7053,32.7385,74049.0
2018-05-21 11:05:00,39.43,39.44,39.38,39.39,49341.0,32.7302,32.7385,32.6887,32.697,49341.0
2018-05-21 11:10:00,39.39,39.4,39.35,39.36,75692.0,32.697,32.7053,32.6638,32.6721,75692.0
2018-05-21 11:15:00,39.36,39.36,39.31,39.33,53681.0,32.6721,32.6721,32.6306,32.6472,53681.0
2018-05-21 11:20:00,39.33,39.34,39.3,39.31,89347.0,32.6472,32.6555,32.6223,32.6306,89347.0
2018-05-21 11:25:00,39.31,39.32,39.21,39.24,101857.0,32.6306,32.6389,32.5476,32.5725,101857.0
2018-05-21 11:30:00,39.25,39.25,39.12,39.15,92455.0,32.5808,32.5808,32.4729,32.4978,92455.0
2018-05-21 11:35:00,39.15,39.23,39.15,39.23,44187.0,32.4978,32.5642,32.4978,32.5642,44187.0
2018-05-21 11:40:00,39.23,39.23,39.2,39.23,38989.0,32.5642,32.5642,32.5393,32.5642,38989.0
2018-05-21 11:45:00,39.23,39.28,39.21,39.27,77172.0,32.5642,32.6057,32.5476,32.5974,77172.0
2018-05-21 11:50:00,39.26,39.27,39.24,39.27,45123.0,32.5891,32.5974,32.5725,32.5974,45123.0
2018-05-21 11:55:00,39.27,39.3,39.26,39.29,36873.0,32.5974,32.6223,32.5891,32.614,36873.0
2018-05-21 12:00:00,39.3,39.32,39.28,39.32,46990.0,32.6223,32.6389,32.6057,32.6389,46990.0
2018-05-21 12:05:00,39.32,39.32,39.27,39.3,46187.0,32.6389,32.6389,32.5974,32.6223,46187.0
2018-05-21 12:10:00,39.31,39.36,39.3,39.36,30344.0,32.6306,32.6721,32.6223,32.6721,30344.0
2018-05-21 12:15:00,39.35,39.36,39.31,39.31,39972.0,32.6638,32.6721,32.6306,32.6306,39972.0
2018-05-21 12:20:00,39.31,39.31,39.28,39.3,95862.0,32.6306,32.6306,32.6057,32.6223,95862.0
2018-05-21 12:25:00,39.3,39.31,39.28,39.3,24932.0,32.6223,32.6306,32.6057,32.6223,24932.0
2018-05-21 12:30:00,39.29,39.31,39.28,39.3,27567.0,32.614,32.6306,32.6057,32.6223,27567.0
2018-05-21 12:35:00,39.3,39.31,39.28,39.29,22413.0,32.6223,32.6306,32.6057,32.614,22413.0
2018-05-21 12:40:00,39.29,39.31,39.27,39.3,37327.0,32.614,32.6306,32.5974,32.6223,37327.0
2018-05-21 12:45:00,39.31,39.31,39.28,39.29,35258.0,32.6306,32.6306,32.6057,32.614,35258.0
2018-05-21 12:50:00,39.29,39.32,39.28,39.29,26061.0,32.614,32.6389,32.6057,32.614,26061.0
2018-05-21 12:55:00,39.29,39.31,39.28,39.3,41048.0,32.614,32.6306,32.6057,32.6223,41048.0
2018-05-21 13:00:00,39.3,39.32,39.28,39.29,38393.0,32.6223,32.6389,32.6057,32.614,38393.0
2018-05-21 13:05:00,39.29,39.32,39.29,39.32,17012.0,32.614,32.6389,32.614,32.6389,17012.0
2018-05-21 13:10:00,39.32,39.34,39.3,39.32,21888.0,32.6389,32.6555,32.6223,32.6389,21888.0
2018-05-21 13:15:00,39.33,39.35,39.32,39.35,34576.0,32.6472,32.6638,32.6389,32.6638,34576.0
2018-05-21 13:20:00,39.35,39.37,39.32,39.34,45498.0,32.6638,32.6804,32.6389,32.6555,45498.0
2018-05-21 13:25:00,39.33,39.35,39.33,39.34,22265.0,32.6472,32.6638,32.6472,32.6555,22265.0
2018-05-21 13:30:00,39.34,39.34,39.31,39.31,40275.0,32.6555,32.6555,32.6306,32.6306,40275.0
2018-05-21 13:35:00,39.31,39.32,39.3,39.32,22398.0,32.6306,32.6389,32.6223,32.6389,22398.0
2018-05-21 13:40:00,39.32,39.36,39.31,39.35,47975.0,32.6389,32.6721,32.6306,32.6638,47975.0
2018-05-21 13:45:00,39.35,39.38,39.34,39.37,35280.0,32.6638,32.6887,32.6555,32.6804,35280.0
2018-05-21 13:50:00,39.37,39.38,39.35,39.36,55376.0,32.6804,32.6887,32.6638,32.6721,55376.0
2018-05-21 13:55:00,39.36,39.38,39.34,39.37,44674.0,32.6721,32.6887,32.6555,32.6804,44674.0
2018-05-21 14:00:00,39.38,39.38,39.34,39.34,33137.0,32.6887,32.6887,32.6555,32.6555,33137.0
2018-05-21 14:05:00,39.34,39.37,39.34,39.37,23011.0,32.6555,32.6804,32.6555,32.6804,23011.0
2018-05-21 14:10:00,39.37,39.39,39.33,39.34,28997.0,32.6804,32.697,32.6472,32.6555,28997.0
2018-05-21 14:15:00,39.33,39.34,39.28,39.28,63259.0,32.6472,32.6555,32.6057,32.6057,63259.0
2018-05-21 14:20:00,39.28,39.3,39.27,39.29,56978.0,32.6057,32.6223,32.5974,32.614,56978.0
2018-05-21 14:25:00,39.28,39.3,39.26,39.27,48786.0,32.6057,32.6223,32.5891,32.5974,48786.0
2018-05-21 14:30:00,39.27,39.27,39.2,39.21,85719.0,32.5974,32.5974,32.5393,32.5476,85719.0
2018-05-21 14:35:00,39.21,39.28,39.2,39.28,66111.0,32.5476,32.6057,32.5393,32.6057,66111.0
2018-05-21 14:40:00,39.28,39.33,39.27,39.33,75352.0,32.6057,32.6472,32.5974,32.6472,75352.0
2018-05-21 14:45:00,39.33,39.39,39.32,39.38,99911.0,32.6472,32.697,32.6389,32.6887,99911.0
2018-05-21 14:50:00,39.38,39.41,39.37,39.41,68811.0,32.6887,32.7136,32.6804,32.7136,68811.0
2018-05-21 14:55:00,39.41,39.45,39.4,39.44,85976.0,32.7136,32.7468,32.7053,32.7385,85976.0
2018-05-21 15:00:00,39.44,39.44,39.41,39.43,34422.0,32.7385,32.7385,32.7136,32.7302,34422.0
2018-05-21 15:05:00,39.42,39.44,39.4,39.44,89022.0,32.7219,32.7385,32.7053,32.7385,89022.0
2018-05-21 15:10:00,39.43,39.48,39.42,39.46,92551.0,32.7302,32.7717,32.7219,32.7551,92551.0
2018-05-21 15:15:00,39.47,39.47,39.42,39.44,50450.0,32.7634,32.7634,32.7219,32.7385,50450.0
2018-05-21 15:20:00,39.44,39.48,39.44,39.48,91127.0,32.7385,32.7717,32.7385,32.7717,91127.0
2018-05-21 15:25:00,39.48,39.5,39.46,39.5,155188.0,32.7717,32.7883,32.7551,32.7883,155188.0
2018-05-21 15:30:00,39.49,39.51,39.47,39.48,354170.0,32.78,32.7966,32.7634,32.7717,354170.0
2018-05-21 15:35:00,39.48,39.53,39.48,39.53,347610.0,32.7717,32.8132,32.7717,32.8132,347610.0
2018-05-21 15:40:00,39.53,39.55,39.49,39.5,308159.0,32.8132,32.8298,32.78,32.7883,308159.0
2018-05-21 15:45:00,39.5,39.51,39.43,39.44,268019.0,32.7883,32.7966,32.7302,32.7385,268019.0
2018-05-21 15:50:00,39.44,39.55,39.43,39.55,268036.0,32.7385,32.8298,32.7302,32.8298,268036.0
2018-05-21 15:55:00,39.54,39.55,39.46,39.47,515387.0,32.8215,32.8298,32.7551,32.7634,515387.0
2018-05-22 09:30:00,39.47,39.57,39.45,39.57,177247.0,32.7634,32.8464,32.7468,32.8464,177247.0
2018-05-22 09:35:00,39.56,39.61,39.55,39.61,95644.0,32.8381,32.8796,32.8298,32.8796,95644.0
2018-05-22 09:40:00,39.61,39.69,39.61,39.66,84286.0,32.8796,32.9461,32.8796,32.9212,84286.0
2018-05-22 09:45:00,39.66,39.7,39.6,39.68,81420.0,32.9212,32.9544,32.8713,32.9378,81420.0
2018-05-22 09:50:00,39.69,39.69,39.65,39.66,73166.0,32.9461,32.9461,32.9129,32.9212,73166.0
2018-05-22 09:55:00,39.66,39.67,39.61,39.62,60741.0,32.9212,32.9295,32.8796,32.8879,60741.0
2018-05-22 10:00:00,39.61,39.63,39.58,39.62,46631.0,32.8796,32.8963,32.8547,32.8879,46631.0
2018-05-22 10:05:00,39.62,39.68,39.62,39.65,35705.0,32.8879,32.9378,32.8879,32.9129,35705.0
2018-05-22 10:10:00,39.65,39.68,39.59,39.6,54168.0,32.9129,32.9378,32.863,32.8713,54168.0
2018-05-22 10:15:00,39.59,39.6,39.54,39.58,47485.0,32.863,32.8713,32.8215,32.8547,47485.0
2018-05-22 10:20:00,39.58,39.68,39.58,39.59,75487.0,32.8547,32.9378,32.8547,32.863,75487.0
2018-05-22 10:25:00,39.6,39.61,39.55,39.55,34171.0,32.8713,32.8796,32.8298,32.8298,34171.0
2018-05-22 10:30:00,39.56,39.64,39.56,39.64,34099.0,32.8381,32.9046,32.8381,32.9046,34099.0
2018-05-22 10:35:00,39.64,39.65,39.61,39.62,33728.0,32.9046,32.9129,32.8796,32.8879,33728.0
2018-05-22 10:40:00,39.62,39.64,39.6,39.63,43093.0,32.8879,32.9046,32.8713,32.8963,43093.0
2018-05-22 10:45:00,39.62,39.63,39.6,39.63,35190.0,32.8879,32.8963,32.8713,32.8963,35190.0
2018-05-22 10:50:00,39.63,39.66,39.62,39.66,32410.0,32.8963,32.9212,32.8879,32.9212,32410.0
2018-05-22 10:55:00,39.66,39.68,39.63,39.64,56362.0,32.9212,32.9378,32.8963,32.9046,56362.0
2018-05-22 11:00:00,39.64,39.69,39.63,39.69,58558.0,32.9046,32.9461,32.8963,32.9461,58558.0
2018-05-22 11:05:00,39.69,39.69,39.65,39.66,36799.0,32.9461,32.9461,32.9129,32.9212,36799.0
2018-05-22 11:10:00,39.66,39.69,39.65,39.66,35800.0,32.9212,32.9461,32.9129,32.9212,35800.0
2018-05-22 11:15:00,39.66,39.73,39.65,39.7,110109.0,32.9212,32.9793,32.9129,32.9544,110109.0
2018-05-22 11:20:00,39.7,39.7,39.65,39.66,58371.0,32.9544,32.9544,32.9129,32.9212,58371.0
2018-05-22 11:25:00,39.66,39.67,39.63,39.63,49699.0,32.9212,32.9295,32.8963,32.8963,49699.0
2018-05-22 11:30:00,39.64,39.65,39.61,39.62,26054.0,32.9046,32.9129,32.8796,32.8879,26054.0
2018-05-22 11:35:00,39.63,39.66,39.62,39.64,23875.0,32.8963,32.9212,32.8879,32.9046,23875.0
2018-05-22 11:40:00,39.64,39.66,39.63,39.66,20558.0,32.9046,32.9212,32.8963,32.9212,20558.0
2018-05-22 11:45:00,39.66,39.66,39.62,39.63,28995.0,32.9212,32.9212,32.8879,32.8963,28995.0
2018-05-22 11:50:00,39.63,39.67,39.62,39.66,92228.0,32.8963,32.9295,32.8879,32.9212,92228.0
2018-05-22 11:55:00,39.66,39.68,39.64,39.68,359051.0,32.9212,32.9378,32.9046,32.9378,359051.0
2018-05-22 12:00:00,39.69,39.72,39.68,39.72,29084.0,32.9461,32.971,32.9378,32.971,29084.0
2018-05-22 12:05:00,39.72,39.75,39.71,39.75,81997.0,32.971,32.9959,32.9627,32.9959,81997.0
2018-05-22 12:10:00,39.75,39.79,39.73,39.79,51449.0,32.9959,33.0291,32.9793,33.0291,51449.0
2018-05-22 12:15:00,39.79,39.79,39.73,39.74,45210.0,33.0291,33.0291,32.9793,32.9876,45210.0
2018-05-22 12:20:00,39.73,39.74,39.67,39.68,40689.0,32.9793,32.9876,32.9295,32.9378,40689.0
2018-05-22 12:25:00,39.68,39.68,39.63,39.67,48130.0,32.9378,32.9378,32.8963,32.9295,48130.0
2018-05-22 12:30:00,39.68,39.7,39.65,39.66,61708.0,32.9378,32.9544,32.9129,32.9212,61708.0
2018-05-22 12:35:00,39.66,39.69,39.65,39.68,31108.0,32.9212,32.9461,32.9129,32.9378,31108.0
2018-05-22 12:40:00,39.68,39.7,39.66,39.66,53917.0,32.9378,32.9544,32.9212,32.9212,53917.0
2018-05-22 12:45:00,39.66,39.69,39.66,39.68,25864.0,32.9212,32.9461,32.9212,32.9378,25864.0
2018-05-22 12:50:00,39.68,39.69,39.66,39.69,23529.0,32.9378,32.9461,32.9212,32.9461,23529.0
2018-05-22 12:55:00,39.69,39.69,39.67,39.67,23275.0,32.9461,32.9461,32.9295,32.9295,23275.0
2018-05-22 13:00:00,39.66,39.68,39.65,39.66,30103.0,32.9212,32.9378,32.9129,32.9212,30103.0
2018-05-22 13:05:00,39.66,39.69,39.66,39.69,17850.0,32.9212,32.9461,32.9212,32.9461,17850.0
2018-05-22 13:10:00,39.69,39.73,39.68,39.69,48721.0,32.9461,32.9793,32.9378,32.9461,48721.0
2018-05-22 13:15:00,39.69,39.71,39.68,39.7,16768.0,32.9461,32.9627,32.9378,32.9544,16768.0
2018-05-22 13:20:00,39.7,39.7,39.66,39.68,13319.0,32.9544,32.9544,32.9212,32.9378,13319.0
2018-05-22 13:25:00,39.68,39.7,39.67,39.69,34258.0,32.9378,32.9544,32.9295,32.9461,34258.0
2018-05-22 13:30:00,39.69,39.69,39.66,39.66,27433.0,32.9461,32.9461,32.9212,32.9212,27433.0
2018-05-22 13:35:00,39.66,39.68,39.64,39.67,34090.0,32.9212,32.9378,32.9046,32.9295,34090.0
2018-05-22 13:40:00,39.66,39.69,39.66,39.67,17148.0,32.9212,32.9461,32.9212,32.9295,17148.0
2018-05-22 13:45:00,39.68,39.7,39.64,39.65,98796.0,32.9378,32.9544,32.9046,32.9129,98796.0
2018-05-22 13:50:00,39.64,39.7,39.63,39.7,90058.0,32.9046,32.9544,32.8963,32.9544,90058.0
2018-05-22 13:55:00,39.7,39.71,39.68,39.69,14027.0,32.9544,32.9627,32.9378,32.9461,14027.0
2018-05-22 14:00:00,39.69,39.75,39.68,39.73,41561.0,32.9461,32.9959,32.9378,32.9793,41561.0
2018-05-22 14:05:00,39.74,39.74,39.71,39.72,38294.0,32.9876,32.9876,32.9627,32.971,38294.0
2018-05-22 14:10:00,39.73,39.73,39.7,39.71,33127.0,32.9793,32.9793,32.9544,32.9627,33127.0
2018-05-22 14:15:00,39.71,39.71,39.69,39.7,12433.0,32.9627,32.9627,32.9461,32.9544,12433.0
2018-05-22 14:20:00,39.69,39.72,39.69,39.71,48123.0,32.9461,32.971,32.9461,32.9627,48123.0
2018-05-22 14:25:00,39.7,39.71,39.69,39.71,40310.0,32.9544,32.9627,32.9461,32.9627,40310.0
2018-05-22 14:30:00,39.71,39.72,39.69,39.71,25605.0,32.9627,32.971,32.9461,32.9627,25605.0
2018-05-22 14:35:00,39.71,39.74,39.71,39.73,35554.0,32.9627,32.9876,32.9627,32.9793,35554.0
2018-05-22 14:40:00,39.73,39.75,39.73,39.73,31656.0,32.9793,32.9959,32.9793,32.9793,31656.0
2018-05-22 14:45:00,39.73,39.74,39.71,39.72,18269.0,32.9793,32.9876,32.9627,32.971,18269.0
2018-05-22 14:50:00,39.72,39.74,39.71,39.73,21294.0,32.971,32.9876,32.9627,32.9793,21294.0
2018-05-22 14:55:00,39.72,39.73,39.67,39.7,44715.0,32.971,32.9793,32.9295,32.9544,44715.0
2018-05-22 15:00:00,39.7,39.72,39.69,39.71,154127.0,32.9544,32.971,32.9461,32.9627,154127.0
2018-05-22 15:05:00,39.71,39.72,39.65,39.68,60681.0,32.9627,32.971,32.9129,32.9378,60681.0
2018-05-22 15:10:00,39.68,39.7,39.65,39.7,27966.0,32.9378,32.9544,32.9129,32.9544,27966.0
2018-05-22 15:15:00,39.7,39.72,39.67,39.71,58189.0,32.9544,32.971,32.9295,32.9627,58189.0
2018-05-22 15:20:00,39.71,39.73,39.69,39.73,41188.0,32.9627,32.9793,32.9461,32.9793,41188.0
2018-05-22 15:25:00,39.73,39.74,39.71,39.72,44090.0,32.9793,32.9876,32.9627,32.971,44090.0
2018-05-22 15:30:00,39.72,39.72,39.68,39.69,99685.0,32.971,32.971,32.9378,32.9461,99685.0
2018-05-22 15:35:00,39.69,39.69,39.64,39.65,77279.0,32.9461,32.9461,32.9046,32.9129,77279.0
2018-05-22 15:40:00,39.64,39.66,39.63,39.64,61220.0,32.9046,32.9212,32.8963,32.9046,61220.0
2018-05-22 15:45:00,39.64,39.65,39.59,39.59,81944.0,32.9046,32.9129,32.863,32.863,81944.0
2018-05-22 15:50:00,39.59,39.62,39.56,39.62,108831.0,32.863,32.8879,32.8381,32.8879,108831.0
2018-05-22 15:55:00,39.62,39.69,39.61,39.63,399891.0,32.8879,32.9461,32.8796,32.8963,399891.0
2018-05-23 09:30:00,39.14,39.22,39.09,39.21,270638.0,32.4895,32.5559,32.448,32.5476,270638.0
2018-05-23 09:35:00,39.21,39.33,39.15,39.31,125297.0,32.5476,32.6472,32.4978,32.6306,125297.0
2018-05-23 09:40:00,39.32,39.39,39.29,39.36,94137.0,32.6389,32.697,32.614,32.6721,94137.0
2018-05-23 09:45:00,39.35,39.45,39.35,39.42,74715.0,32.6638,32.7468,32.6638,32.7219,74715.0
2018-05-23 09:50:00,39.43,39.46,39.38,39.45,50613.0,32.7302,32.7551,32.6887,32.7468,50613.0
2018-05-23 09:55:00,39.44,39.48,39.38,39.39,57014.0,32.7385,32.7717,32.6887,32.697,57014.0
2018-05-23 10:00:00,39.39,39.41,39.36,39.38,55767.0,32.697,32.7136,32.6721,32.6887,55767.0
2018-05-23 10:05:00,39.39,39.48,39.38,39.48,44926.0,32.697,32.7717,32.6887,32.7717,44926.0
2018-05-23 10:10:00,39.48,39.54,39.46,39.49,68323.0,32.7717,32.8215,32.7551,32.78,68323.0
2018-05-23 10:15:00,39.49,39.53,39.48,39.52,42126.0,32.78,32.8132,32.7717,32.8049,42126.0
2018-05-23 10:20:00,39.53,39.53,39.46,39.47,65621.0,32.8132,32.8132,32.7551,32.7634,65621.0
2018-05-23 10:25:00,39.47,39.48,39.44,39.47,33453.0,32.7634,32.7717,32.7385,32.7634,33453.0
2018-05-23 10:30:00,39.47,39.49,39.42,39.46,41917.0,32.7634,32.78,32.7219,32.7551,41917.0
2018-05-23 10:35:00,39.47,39.48,39.43,39.45,37500.0,32.7634,32.7717,32.7302,32.7468,37500.0
2018-05-23 10:40:00,39.45,39.46,39.42,39.45,37878.0,32.7468,32.7551,32.7219,32.7468,37878.0
2018-05-23 10:45:00,39.45,39.45,39.41,39.42,36413.0,32.7468,32.7468,32.7136,32.7219,36413.0
2018-05-23 10:50:00,39.43,39.45,39.37,39.38,74842.0,32.7302,32.7468,32.6804,32.6887,74842.0
2018-05-23 10:55:00,39.38,39.39,39.37,39.38,46286.0,32.6887,32.697,32.6804,32.6887,46286.0
2018-05-23 11:00:00,39.38,39.44,39.37,39.4,36366.0,32.6887,32.7385,32.6804,32.7053,36366.0
2018-05-23 11:05:00,39.4,39.42,39.39,39.41,23596.0,32.7053,32.7219,32.697,32.7136,23596.0
2018-05-23 11:10:00,39.41,39.44,39.4,39.43,35425.0,32.7136,32.7385,32.7053,32.7302,35425.0
2018-05-23 11:15:00,39.43,39.49,39.43,39.47,105796.0,32.7302,32.78,32.7302,32.7634,105796.0
2018-05-23 11:20:00,39.47,39.52,39.44,39.52,44240.0,32.7634,32.8049,32.7385,32.8049,44240.0
2018-05-23 11:25:00,39.52,39.53,39.49,39.49,24134.0,32.8049,32.8132,32.78,32.78,24134.0
2018-05-23 11:30:00,39.5,39.5,39.46,39.47,24785.0,32.7883,32.7883,32.7551,32.7634,24785.0
2018-05-23 11:35:00,39.47,39.49,39.46,39.47,26388.0,32.7634,32.78,32.7551,32.7634,26388.0
2018-05-23 11:40:00,39.47,39.52,39.46,39.51,22260.0,32.7634,32.8049,32.7551,32.7966,22260.0
2018-05-23 11:45:00,39.5,39.53,39.48,39.53,78595.0,32.7883,32.8132,32.7717,32.8132,78595.0
2018-05-23 11:50:00,39.54,39.55,39.49,39.49,34233.0,32.8215,32.8298,32.78,32.78,34233.0
2018-05-23 11:55:00,39.49,39.5,39.46,39.46,16619.0,32.78,32.7883,32.7551,32.7551,16619.0
2018-05-23 12:00:00,39.46,39.47,39.44,39.46,17646.0,32.7551,32.7634,32.7385,32.7551,17646.0
2018-05-23 12:05:00,39.46,39.54,39.46,39.53,32540.0,32.7551,32.8215,32.7551,32.8132,32540.0
2018-05-23 12:10:00,39.53,39.55,39.52,39.55,15687.0,32.8132,32.8298,32.8049,32.8298,15687.0
2018-05-23 12:15:00,39.54,39.55,39.46,39.46,55355.0,32.8215,32.8298,32.7551,32.7551,55355.0
2018-05-23 12:20:00,39.45,39.48,39.45,39.45,12379.0,32.7468,32.7717,32.7468,32.7468,12379.0
2018-05-23 12:25:00,39.46,39.48,39.45,39.47,12066.0,32.7551,32.7717,32.7468,32.7634,12066.0
2018-05-23 12:30:00,39.47,39.49,39.46,39.49,13352.0,32.7634,32.78,32.7551,32.78,13352.0
2018-05-23 12:35:00,39.49,39.5,39.46,39.49,29154.0,32.78,32.7883,32.7551,32.78,29154.0
2018-05-23 12:40:00,39.5,39.52,39.48,39.5,33983.0,32.7883,32.8049,32.7717,32.7883,33983.0
2018-05-23 12:45:00,39.5,39.51,39.46,39.47,27201.0,32.7883,32.7966,32.7551,32.7634,27201.0
2018-05-23 12:50:00,39.46,39.48,39.46,39.47,7531.0,32.7551,32.7717,32.7551,32.7634,7531.0
2018-05-23 12:55:00,39.48,39.5,39.47,39.49,17217.0,32.7717,32.7883,32.7634,32.78,17217.0
2018-05-23 13:00:00,39.5,39.5,39.42,39.42,31398.0,32.7883,32.7883,32.7219,32.7219,31398.0
2018-05-23 13:05:00,39.42,39.43,39.4,39.42,26631.0,32.7219,32.7302,32.7053,32.7219,26631.0
2018-05-23 13:10:00,39.42,39.42,39.38,39.39,24741.0,32.7219,32.7219,32.6887,32.697,24741.0
2018-05-23 13:15:00,39.39,39.39,39.36,39.37,25245.0,32.697,32.697,32.6721,32.6804,25245.0
2018-05-23 13:20:00,39.36,39.41,39.36,39.4,15067.0,32.6721,32.7136,32.6721,32.7053,15067.0
2018-05-23 13:25:00,39.4,39.43,39.4,39.41,17079.0,32.7053,32.7302,32.7053,32.7136,17079.0
2018-05-23 13:30:00,39.42,39.44,39.41,39.42,15072.0,32.7219,32.7385,32.7136,32.7219,15072.0
2018-05-23 13:35:00,39.43,39.43,39.39,39.4,14675.0,32.7302,32.7302,32.697,32.7053,14675.0
2018-05-23 13:40:00,39.41,39.46,39.41,39.43,26134.0,32.7136,32.7551,32.7136,32.7302,26134.0
2018-05-23 13:45:00,39.43,39.45,39.42,39.44,12817.0,32.7302,32.7468,32.7219,32.7385,12817.0
2018-05-23 13:50:00,39.43,39.46,39.42,39.44,10048.0,32.7302,32.7551,32.7219,32.7385,10048.0
2018-05-23 13:55:00,39.43,39.43,39.4,39.42,8156.0,32.7302,32.7302,32.7053,32.7219,8156.0
2018-05-23 14:00:00,39.43,39.47,39.42,39.44,29361.0,32.7302,32.7634,32.7219,32.7385,29361.0
2018-05-23 14:05:00,39.44,39.55,39.44,39.54,77977.0,32.7385,32.8298,32.7385,32.8215,77977.0
2018-05-23 14:10:00,39.52,39.55,39.47,39.49,31550.0,32.8049,32.8298,32.7634,32.78,31550.0
2018-05-23 14:15:00,39.49,39.52,39.47,39.48,37332.0,32.78,32.8049,32.7634,32.7717,37332.0
2018-05-23 14:20:00,39.49,39.51,39.47,39.51,18069.0,32.78,32.7966,32.7634,32.7966,18069.0
2018-05-23 14:25:00,39.51,39.53,39.49,39.51,43931.0,32.7966,32.8132,32.78,32.7966,43931.0
2018-05-23 14:30:00,39.51,39.54,39.5,39.54,22421.0,32.7966,32.8215,32.7883,32.8215,22421.0
2018-05-23 14:35:00,39.53,39.54,39.52,39.52,22247.0,32.8132,32.8215,32.8049,32.8049,22247.0
2018-05-23 14:40:00,39.52,39.54,39.51,39.53,32853.0,32.8049,32.8215,32.7966,32.8132,32853.0
2018-05-23 14:45:00,39.53,39.54,39.51,39.52,32018.0,32.8132,32.8215,32.7966,32.8049,32018.0
2018-05-23 14:50:00,39.52,39.55,39.52,39.54,24723.0,32.8049,32.8298,32.8049,32.8215,24723.0
2018-05-23 14:55:00,39.54,39.55,39.53,39.55,20488.0,32.8215,32.8298,32.8132,32.8298,20488.0
2018-05-23 15:00:00,39.55,39.59,39.54,39.59,32973.0,32.8298,32.863,32.8215,32.863,32973.0
2018-05-23 15:05:00,39.59,39.63,39.57,39.57,48491.0,32.863,32.8963,32.8464,32.8464,48491.0
2018-05-23 15:10:00,39.58,39.58,39.54,39.58,33309.0,32.8547,32.8547,32.8215,32.8547,33309.0
2018-05-23 15:15:00,39.58,39.59,39.57,39.57,69142.0,32.8547,32.863,32.8464,32.8464,69142.0
2018-05-23 15:20:00,39.58,39.59,39.55,39.57,38682.0,32.8547,32.863,32.8298,32.8464,38682.0
2018-05-23 15:25:00,39.57,39.59,39.56,39.57,47257.0,32.8464,32.863,32.8381,32.8464,47257.0
2018-05-23 15:30:00,39.57,39.58,39.55,39.58,37740.0,32.8464,32.8547,32.8298,32.8547,37740.0
2018-05-23 15:35:00,39.58,39.59,39.56,39.56,39133.0,32.8547,32.863,32.8381,32.8381,39133.0
2018-05-23 15:40:00,39.56,39.58,39.53,39.53,146297.0,32.8381,32.8547,32.8132,32.8132,146297.0
2018-05-23 15:45:00,39.54,39.54,39.48,39.49,171991.0,32.8215,32.8215,32.7717,32.78,171991.0
2018-05-23 15:50:00,39.49,39.58,39.49,39.58,181216.0,32.78,32.8547,32.78,32.8547,181216.0
2018-05-23 15:55:00,39.58,39.65,39.57,39.64,532046.0,32.8547,32.9129,32.8464,32.9046,532046.0
2018-05-24 09:30:00,39.37,39.45,39.3,39.36,272368.0,32.6804,32.7468,32.6223,32.6721,272368.0
2018-05-24 09:35:00,39.37,39.43,39.33,39.39,103636.0,32.6804,32.7302,32.6472,32.697,103636.0
2018-05-24 09:40:00,39.39,39.39,39.26,39.26,143875.0,32.697,32.697,32.5891,32.5891,143875.0
2018-05-24 09:45:00,39.26,39.26,39.01,39.02,263128.0,32.5891,32.5891,32.3816,32.3899,263128.0
2018-05-24 09:50:00,39.01,39.01,38.78,38.8,357912.0,32.3816,32.3816,32.1907,32.2073,357912.0
2018-05-24 09:55:00,38.8,38.91,38.79,38.89,281636.0,32.2073,32.2986,32.199,32.282,281636.0
2018-05-24 10:00:00,38.89,39.02,38.87,38.98,291707.0,32.282,32.3899,32.2654,32.3567,291707.0
2018-05-24 10:05:00,38.98,39.05,38.98,39.05,122144.0,32.3567,32.4148,32.3567,32.4148,122144.0
2018-05-24 10:10:00,39.04,39.08,38.99,38.99,111565.0,32.4065,32.4397,32.365,32.365,111565.0
2018-05-24 10:15:00,38.98,39.05,38.97,38.99,103231.0,32.3567,32.4148,32.3484,32.365,103231.0
2018-05-24 10:20:00,38.99,39.01,38.97,38.97,62779.0,32.365,32.3816,32.3484,32.3484,62779.0
2018-05-24 10:25:00,38.97,38.99,38.92,38.95,64352.0,32.3484,32.365,32.3069,32.3318,64352.0
2018-05-24 10:30:00,38.95,38.97,38.9,38.91,59100.0,32.3318,32.3484,32.2903,32.2986,59100.0
2018-05-24 10:35:00,38.91,39.0,38.9,39.0,38161.0,32.2986,32.3733,32.2903,32.3733,38161.0
2018-05-24 10:40:00,39.01,39.1,39.01,39.07,115433.0,32.3816,32.4563,32.3816,32.4314,115433.0
2018-05-24 10:45:00,39.08,39.1,38.99,39.03,76516.0,32.4397,32.4563,32.365,32.3982,76516.0
2018-05-24 10:50:00,39.02,39.05,39.01,39.02,41485.0,32.3899,32.4148,32.3816,32.3899,41485.0
2018-05-24 10:55:00,39.01,39.02,38.91,38.93,51749.0,32.3816,32.3899,32.2986,32.3152,51749.0
2018-05-24 11:00:00,38.93,39.01,38.91,39.0,39511.0,32.3152,32.3816,32.2986,32.3733,39511.0
2018-05-24 11:05:00,39.0,39.13,38.99,39.11,58354.0,32.3733,32.4812,32.365,32.4646,58354.0
2018-05-24 11:10:00,39.12,39.17,39.1,39.12,111519.0,32.4729,32.5144,32.4563,32.4729,111519.0
2018-05-24 11:15:00,39.13,39.18,39.09,39.14,52967.0,32.4812,32.5227,32.448,32.4895,52967.0
2018-05-24 11:20:00,39.14,39.14,39.08,39.12,50970.0,32.4895,32.4895,32.4397,32.4729,50970.0
2018-05-24 11:25:00,39.12,39.16,39.1,39.16,40033.0,32.4729,32.5061,32.4563,32.5061,40033.0
2018-05-24 11:30:00,39.16,39.17,39.13,39.14,33048.0,32.5061,32.5144,32.4812,32.4895,33048.0
2018-05-24 11:35:00,39.14,39.15,39.12,39.15,24563.0,32.4895,32.4978,32.4729,32.4978,24563.0
2018-05-24 11:40:00,39.15,39.17,39.13,39.17,44954.0,32.4978,32.5144,32.4812,32.5144,44954.0
2018-05-24 11:45:00,39.17,39.18,39.13,39.15,36395.0,32.5144,32.5227,32.4812,32.4978,36395.0
2018-05-24 11:50:00,39.16,39.17,39.13,39.16,35325.0,32.5061,32.5144,32.4812,32.5061,35325.0
2018-05-24 11:55:00,39.15,39.23,39.15,39.23,37793.0,32.4978,32.5642,32.4978,32.5642,37793.0
2018-05-24 12:00:00,39.22,39.25,39.22,39.22,27329.0,32.5559,32.5808,32.5559,32.5559,27329.0
2018-05-24 12:05:00,39.23,39.26,39.22,39.23,43096.0,32.5642,32.5891,32.5559,32.5642,43096.0
2018-05-24 12:10:00,39.24,39.24,39.22,39.23,69810.0,32.5725,32.5725,32.5559,32.5642,69810.0
2018-05-24 12:15:00,39.22,39.24,39.22,39.22,22464.0,32.5559,32.5725,32.5559,32.5559,22464.0
2018-05-24 12:20:00,39.23,39.24,39.2,39.21,68658.0,32.5642,32.5725,32.5393,32.5476,68658.0
2018-05-24 12:25:00,39.22,39.24,39.21,39.23,41845.0,32.5559,32.5725,32.5476,32.5642,41845.0
2018-05-24 12:30:00,39.22,39.25,39.22,39.23,40725.0,32.5559,32.5808,32.5559,32.5642,40725.0
2018-05-24 12:35:00,39.23,39.24,39.19,39.19,28152.0,32.5642,32.5725,32.531,32.531,28152.0
2018-05-24 12:40:00,39.19,39.19,39.15,39.16,31611.0,32.531,32.531,32.4978,32.5061,31611.0
2018-05-24 12:45:00,39.16,39.21,39.16,39.2,33516.0,32.5061,32.5476,32.5061,32.5393,33516.0
2018-05-24 12:50:00,39.21,39.21,39.17,39.18,30595.0,32.5476,32.5476,32.5144,32.5227,30595.0
2018-05-24 12:55:00,39.18,39.23,39.18,39.22,28282.0,32.5227,32.5642,32.5227,32.5559,28282.0
2018-05-24 13:00:00,39.22,39.27,39.22,39.24,53922.0,32.5559,32.5974,32.5559,32.5725,53922.0
2018-05-24 13:05:00,39.24,39.28,39.22,39.27,33853.0,32.5725,32.6057,32.5559,32.5974,33853.0
2018-05-24 13:10:00,39.27,39.3,39.26,39.29,18684.0,32.5974,32.6223,32.5891,32.614,18684.0
2018-05-24 13:15:00,39.3,39.3,39.28,39.3,15544.0,32.6223,32.6223,32.6057,32.6223,15544.0
2018-05-24 13:20:00,39.31,39.33,39.29,39.32,26018.0,32.6306,32.6472,32.614,32.6389,26018.0
2018-05-24 13:25:00,39.32,39.32,39.3,39.32,25400.0,32.6389,32.6389,32.6223,32.6389,25400.0
2018-05-24 13:30:00,39.31,39.31,39.25,39.27,37668.0,32.6306,32.6306,32.5808,32.5974,37668.0
2018-05-24 13:35:00,39.26,39.28,39.26,39.27,15066.0,32.5891,32.6057,32.5891,32.5974,15066.0
2018-05-24 13:40:00,39.27,39.31,39.25,39.3,20437.0,32.5974,32.6306,32.5808,32.6223,20437.0
2018-05-24 13:45:00,39.3,39.31,39.29,39.29,40000.0,32.6223,32.6306,32.614,32.614,40000.0
2018-05-24 13:50:00,39.29,39.3,39.28,39.28,23131.0,32.614,32.6223,32.6057,32.6057,23131.0
2018-05-24 13:55:00,39.28,39.32,39.28,39.31,31421.0,32.6057,32.6389,32.6057,32.6306,31421.0
2018-05-24 14:00:00,39.31,39.32,39.28,39.32,40213.0,32.6306,32.6389,32.6057,32.6389,40213.0
2018-05-24 14:05:00,39.31,39.31,39.3,39.3,10046.0,32.6306,32.6306,32.6223,32.6223,10046.0
2018-05-24 14:10:00,39.3,39.32,39.3,39.31,30374.0,32.6223,32.6389,32.6223,32.6306,30374.0
2018-05-24 14:15:00,39.31,39.37,39.3,39.35,68448.0,32.6306,32.6804,32.6223,32.6638,68448.0
2018-05-24 14:20:00,39.35,39.38,39.34,39.38,29445.0,32.6638,32.6887,32.6555,32.6887,29445.0
2018-05-24 14:25:00,39.38,39.41,39.37,39.37,42238.0,32.6887,32.7136,32.6804,32.6804,42238.0
2018-05-24 14:30:00,39.38,39.39,39.36,39.39,21913.0,32.6887,32.697,32.6721,32.697,21913.0
2018-05-24 14:35:00,39.39,39.4,39.37,39.39,47802.0,32.697,32.7053,32.6804,32.697,47802.0
2018-05-24 14:40:00,39.39,39.4,39.38,39.39,24631.0,32.697,32.7053,32.6887,32.697,24631.0
2018-05-24 14:45:00,39.39,39.39,39.34,39.34,45857.0,32.697,32.697,32.6555,32.6555,45857.0
2018-05-24 14:50:00,39.34,39.36,39.33,39.36,43003.0,32.6555,32.6721,32.6472,32.6721,43003.0
2018-05-24 14:55:00,39.36,39.37,39.34,39.34,26331.0,32.6721,32.6804,32.6555,32.6555,26331.0
2018-05-24 15:00:00,39.34,39.34,39.31,39.32,31607.0,32.6555,32.6555,32.6306,32.6389,31607.0
2018-05-24 15:05:00,39.31,39.35,39.31,39.34,55719.0,32.6306,32.6638,32.6306,32.6555,55719.0
2018-05-24 15:10:00,39.34,39.35,39.32,39.33,40765.0,32.6555,32.6638,32.6389,32.6472,40765.0
2018-05-24 15:15:00,39.32,39.33,39.31,39.32,62313.0,32.6389,32.6472,32.6306,32.6389,62313.0
2018-05-24 15:20:00,39.32,39.32,39.29,39.29,40683.0,32.6389,32.6389,32.614,32.614,40683.0
2018-05-24 15:25:00,39.29,39.3,39.27,39.27,48664.0,32.614,32.6223,32.5974,32.5974,48664.0
2018-05-24 15:30:00,39.27,39.28,39.25,39.27,86201.0,32.5974,32.6057,32.5808,32.5974,86201.0
2018-05-24 15:35:00,39.26,39.28,39.26,39.27,49848.0,32.5891,32.6057,32.5891,32.5974,49848.0
2018-05-24 15:40:00,39.26,39.26,39.22,39.22,94970.0,32.5891,32.5891,32.5559,32.5559,94970.0
2018-05-24 15:45:00,39.22,39.26,39.21,39.25,96152.0,32.5559,32.5891,32.5476,32.5808,96152.0
2018-05-24 15:50:00,39.24,39.27,39.23,39.26,112827.0,32.5725,32.5974,32.5642,32.5891,112827.0
2018-05-24 15:55:00,39.25,39.27,39.23,39.27,284192.0,32.5808,32.5974,32.5642,32.5974,284192.0
2018-05-25 09:30:00,39.1,39.19,38.98,39.11,369468.0,32.4563,32.531,32.3567,32.4646,369468.0
2018-05-25 09:35:00,39.11,39.15,39.04,39.05,178448.0,32.4646,32.4978,32.4065,32.4148,178448.0
2018-05-25 09:40:00,39.04,39.05,38.93,38.98,187975.0,32.4065,32.4148,32.3152,32.3567,187975.0
2018-05-25 09:45:00,38.98,39.03,38.97,39.03,123587.0,32.3567,32.3982,32.3484,32.3982,123587.0
2018-05-25 09:50:00,39.02,39.18,39.02,39.17,72513.0,32.3899,32.5227,32.3899,32.5144,72513.0
2018-05-25 09:55:00,39.17,39.25,39.16,39.22,47396.0,32.5144,32.5808,32.5061,32.5559,47396.0
2018-05-25 10:00:00,39.23,39.25,39.19,39.23,62520.0,32.5642,32.5808,32.531,32.5642,62520.0
2018-05-25 10:05:00,39.23,39.31,39.23,39.31,48585.0,32.5642,32.6306,32.5642,32.6306,48585.0
2018-05-25 10:10:00,39.31,39.37,39.3,39.36,59040.0,32.6306,32.6804,32.6223,32.6721,59040.0
2018-05-25 10:15:00,39.37,39.46,39.36,39.46,52648.0,32.6804,32.7551,32.6721,32.7551,52648.0
2018-05-25 10:20:00,39.46,39.46,39.4,39.46,49625.0,32.7551,32.7551,32.7053,32.7551,49625.0
2018-05-25 10:25:00,39.46,39.47,39.4,39.41,43771.0,32.7551,32.7634,32.7053,32.7136,43771.0
2018-05-25 10:30:00,39.41,39.45,39.41,39.42,31807.0,32.7136,32.7468,32.7136,32.7219,31807.0
2018-05-25 10:35:00,39.43,39.48,39.4,39.47,61253.0,32.7302,32.7717,32.7053,32.7634,61253.0
2018-05-25 10:40:00,39.47,39.49,39.46,39.47,46368.0,32.7634,32.78,32.7551,32.7634,46368.0
2018-05-25 10:45:00,39.46,39.46,39.37,39.38,55128.0,32.7551,32.7551,32.6804,32.6887,55128.0
2018-05-25 10:50:00,39.37,39.38,39.35,39.37,22627.0,32.6804,32.6887,32.6638,32.6804,22627.0
2018-05-25 10:55:00,39.38,39.39,39.34,39.34,165522.0,32.6887,32.697,32.6555,32.6555,165522.0
2018-05-25 11:00:00,39.35,39.38,39.33,39.34,64099.0,32.6638,32.6887,32.6472,32.6555,64099.0
2018-05-25 11:05:00,39.34,39.37,39.32,39.34,94039.0,32.6555,32.6804,32.6389,32.6555,94039.0
2018-05-25 11:10:00,39.34,39.36,39.3,39.31,51333.0,32.6555,32.6721,32.6223,32.6306,51333.0
2018-05-25 11:15:00,39.32,39.36,39.31,39.33,135293.0,32.6389,32.6721,32.6306,32.6472,135293.0
2018-05-25 11:20:00,39.34,39.34,39.29,39.29,66135.0,32.6555,32.6555,32.614,32.614,66135.0
2018-05-25 11:25:00,39.29,39.31,39.27,39.3,49313.0,32.614,32.6306,32.5974,32.6223,49313.0
2018-05-25 11:30:00,39.3,39.32,39.27,39.32,81749.0,32.6223,32.6389,32.5974,32.6389,81749.0
2018-05-25 11:35:00,39.32,39.39,39.32,39.39,47973.0,32.6389,32.697,32.6389,32.697,47973.0
2018-05-25 11:40:00,39.39,39.42,39.38,39.39,43545.0,32.697,32.7219,32.6887,32.697,43545.0
2018-05-25 11:45:00,39.4,39.41,39.33,39.36,192446.0,32.7053,32.7136,32.6472,32.6721,192446.0
2018-05-25 11:50:00,39.37,39.37,39.33,39.34,27383.0,32.6804,32.6804,32.6472,32.6555,27383.0
2018-05-25 11:55:00,39.35,39.36,39.3,39.3,58517.0,32.6638,32.6721,32.6223,32.6223,58517.0
2018-05-25 12:00:00,39.31,39.33,39.28,39.29,21446.0,32.6306,32.6472,32.6057,32.614,21446.0
2018-05-25 12:05:00,39.29,39.3,39.27,39.28,14103.0,32.614,32.6223,32.5974,32.6057,14103.0
2018-05-25 12:10:00,39.27,39.28,39.21,39.22,62770.0,32.5974,32.6057,32.5476,32.5559,62770.0
2018-05-25 12:15:00,39.22,39.25,39.19,39.24,48163.0,32.5559,32.5808,32.531,32.5725,48163.0
2018-05-25 12:20:00,39.23,39.26,39.21,39.25,42309.0,32.5642,32.5891,32.5476,32.5808,42309.0
2018-05-25 12:25:00,39.25,39.26,39.23,39.24,106482.0,32.5808,32.5891,32.5642,32.5725,106482.0
2018-05-25 12:30:00,39.23,39.25,39.23,39.25,22287.0,32.5642,32.5808,32.5642,32.5808,22287.0
2018-05-25 12:35:00,39.25,39.26,39.24,39.25,15123.0,32.5808,32.5891,32.5725,32.5808,15123.0
2018-05-25 12:40:00,39.25,39.26,39.23,39.24,47981.0,32.5808,32.5891,32.5642,32.5725,47981.0
2018-05-25 12:45:00,39.23,39.25,39.23,39.25,11616.0,32.5642,32.5808,32.5642,32.5808,11616.0
2018-05-25 12:50:00,39.25,39.26,39.23,39.25,19500.0,32.5808,32.5891,32.5642,32.5808,19500.0
2018-05-25 12:55:00,39.25,39.26,39.22,39.23,76536.0,32.5808,32.5891,32.5559,32.5642,76536.0
2018-05-25 13:00:00,39.23,39.24,39.2,39.2,28859.0,32.5642,32.5725,32.5393,32.5393,28859.0
2018-05-25 13:05:00,39.21,39.21,39.19,39.2,60805.0,32.5476,32.5476,32.531,32.5393,60805.0
2018-05-25 13:10:00,39.2,39.24,39.19,39.2,146272.0,32.5393,32.5725,32.531,32.5393,146272.0
2018-05-25 13:15:00,39.21,39.21,39.18,39.2,24331.0,32.5476,32.5476,32.5227,32.5393,24331.0
2018-05-25 13:20:00,39.19,39.2,39.19,39.2,9664.0,32.531,32.5393,32.531,32.5393,9664.0
2018-05-25 13:25:00,39.2,39.21,39.19,39.2,21929.0,32.5393,32.5476,32.531,32.5393,21929.0
2018-05-25 13:30:00,39.2,39.2,39.17,39.18,39412.0,32.5393,32.5393,32.5144,32.5227,39412.0
2018-05-25 13:35:00,39.18,39.21,39.18,39.18,13071.0,32.5227,32.5476,32.5227,32.5227,13071.0
2018-05-25 13:40:00,39.19,39.2,39.18,39.19,21288.0,32.531,32.5393,32.5227,32.531,21288.0
2018-05-25 13:45:00,39.2,39.21,39.19,39.21,37278.0,32.5393,32.5476,32.531,32.5476,37278.0
2018-05-25 13:50:00,39.21,39.21,39.19,39.2,38430.0,32.5476,32.5476,32.531,32.5393,38430.0
2018-05-25 13:55:00,39.2,39.21,39.18,39.19,59773.0,32.5393,32.5476,32.5227,32.531,59773.0
2018-05-25 14:00:00,39.19,39.21,39.17,39.21,26463.0,32.531,32.5476,32.5144,32.5476,26463.0
2018-05-25 14:05:00,39.21,39.26,39.2,39.25,63515.0,32.5476,32.5891,32.5393,32.5808,63515.0
2018-05-25 14:10:00,39.25,39.28,39.24,39.28,11717.0,32.5808,32.6057,32.5725,32.6057,11717.0
2018-05-25 14:15:00,39.28,39.3,39.26,39.27,53541.0,32.6057,32.6223,32.5891,32.5974,53541.0
2018-05-25 14:20:00,39.27,39.28,39.24,39.26,39341.0,32.5974,32.6057,32.5725,32.5891,39341.0
2018-05-25 14:25:00,39.26,39.26,39.22,39.24,41668.0,32.5891,32.5891,32.5559,32.5725,41668.0
2018-05-25 14:30:00,39.25,39.26,39.21,39.21,26781.0,32.5808,32.5891,32.5476,32.5476,26781.0
2018-05-25 14:35:00,39.21,39.21,39.19,39.19,32327.0,32.5476,32.5476,32.531,32.531,32327.0
2018-05-25 14:40:00,39.2,39.21,39.17,39.19,28691.0,32.5393,32.5476,32.5144,32.531,28691.0
2018-05-25 14:45:00,39.19,39.21,39.18,39.18,17160.0,32.531,32.5476,32.5227,32.5227,17160.0
2018-05-25 14:50:00,39.18,39.21,39.18,39.2,34760.0,32.5227,32.5476,32.5227,32.5393,34760.0
2018-05-25 14:55:00,39.2,39.2,39.19,39.19,11227.0,32.5393,32.5393,32.531,32.531,11227.0
2018-05-25 15:00:00,39.2,39.2,39.18,39.18,24187.0,32.5393,32.5393,32.5227,32.5227,24187.0
2018-05-25 15:05:00,39.19,39.2,39.18,39.2,12210.0,32.531,32.5393,32.5227,32.5393,12210.0
2018-05-25 15:10:00,39.2,39.21,39.16,39.18,37753.0,32.5393,32.5476,32.5061,32.5227,37753.0
2018-05-25 15:15:00,39.19,39.21,39.19,39.2,24206.0,32.531,32.5476,32.531,32.5393,24206.0
2018-05-25 15:20:00,39.2,39.21,39.19,39.2,17727.0,32.5393,32.5476,32.531,32.5393,17727.0
2018-05-25 15:25:00,39.19,39.21,39.19,39.21,42331.0,32.531,32.5476,32.531,32.5476,42331.0
2018-05-25 15:30:00,39.2,39.23,39.19,39.23,55841.0,32.5393,32.5642,32.531,32.5642,55841.0
2018-05-25 15:35:00,39.23,39.25,39.22,39.25,40776.0,32.5642,32.5808,32.5559,32.5808,40776.0
2018-05-25 15:40:00,39.25,39.25,39.22,39.23,72146.0,32.5808,32.5808,32.5559,32.5642,72146.0
2018-05-25 15:45:00,39.23,39.24,39.22,39.23,46921.0,32.5642,32.5725,32.5559,32.5642,46921.0
2018-05-25 15:50:00,39.24,39.3,39.23,39.3,99962.0,32.5725,32.6223,32.5642,32.6223,99962.0
2018-05-25 15:55:00,39.29,39.31,39.28,39.29,466680.0,32.614,32.6306,32.6057,32.614,466680.0
2018-05-29 09:30:00,38.49,38.51,38.34,38.43,344371.0,31.95,31.9666,31.8254,31.9001,344371.0
2018-05-29 09:35:00,38.43,38.45,38.25,38.32,181377.0,31.9001,31.9168,31.7507,31.8088,181377.0
2018-05-29 09:40:00,38.32,38.44,38.31,38.43,153054.0,31.8088,31.9085,31.8005,31.9001,153054.0
2018-05-29 09:45:00,38.44,38.5,38.42,38.49,150179.0,31.9085,31.9583,31.8918,31.95,150179.0
2018-05-29 09:50:00,38.49,38.54,38.41,38.41,134831.0,31.95,31.9915,31.8835,31.8835,134831.0
2018-05-29 09:55:00,38.42,38.51,38.41,38.47,138356.0,31.8918,31.9666,31.8835,31.9334,138356.0
2018-05-29 10:00:00,38.48,38.49,38.45,38.47,73248.0,31.9417,31.95,31.9168,31.9334,73248.0
2018-05-29 10:05:00,38.47,38.52,38.45,38.52,71583.0,31.9334,31.9749,31.9168,31.9749,71583.0
2018-05-29 10:10:00,38.51,38.56,38.45,38.45,138169.0,31.9666,32.0081,31.9168,31.9168,138169.0
2018-05-29 10:15:00,38.46,38.47,38.38,38.39,65115.0,31.9251,31.9334,31.8586,31.8669,65115.0
2018-05-29 10:20:00,38.4,38.46,38.39,38.46,74478.0,31.8752,31.9251,31.8669,31.9251,74478.0
2018-05-29 10:25:00,38.46,38.49,38.4,38.43,120257.0,31.9251,31.95,31.8752,31.9001,120257.0
2018-05-29 10:30:00,38.43,38.54,38.42,38.54,158789.0,31.9001,31.9915,31.8918,31.9915,158789.0
2018-05-29 10:35:00,38.53,38.54,38.47,38.49,154843.0,31.9832,31.9915,31.9334,31.95,154843.0
2018-05-29 10:40:00,38.49,38.5,38.46,38.48,56020.0,31.95,31.9583,31.9251,31.9417,56020.0
2018-05-29 10:45:00,38.49,38.54,38.48,38.53,68782.0,31.95,31.9915,31.9417,31.9832,68782.0
2018-05-29 10:50:00,38.53,38.54,38.52,38.52,60178.0,31.9832,31.9915,31.9749,31.9749,60178.0
2018-05-29 10:55:00,38.52,38.53,38.47,38.48,105835.0,31.9749,31.9832,31.9334,31.9417,105835.0
2018-05-29 11:00:00,38.47,38.48,38.41,38.43,53424.0,31.9334,31.9417,31.8835,31.9001,53424.0
2018-05-29 11:05:00,38.43,38.45,38.4,38.41,58424.0,31.9001,31.9168,31.8752,31.8835,58424.0
2018-05-29 11:10:00,38.42,38.5,38.41,38.5,62335.0,31.8918,31.9583,31.8835,31.9583,62335.0
2018-05-29 11:15:00,38.5,38.5,38.44,38.47,84409.0,31.9583,31.9583,31.9085,31.9334,84409.0
2018-05-29 11:20:00,38.47,38.51,38.41,38.44,169732.0,31.9334,31.9666,31.8835,31.9085,169732.0
2018-05-29 11:25:00,38.43,38.44,38.36,38.37,109573.0,31.9001,31.9085,31.842,31.8503,109573.0
2018-05-29 11:30:00,38.37,38.38,38.33,38.34,63965.0,31.8503,31.8586,31.8171,31.8254,63965.0
2018-05-29 11:35:00,38.33,38.34,38.28,38.29,68271.0,31.8171,31.8254,31.7756,31.7839,68271.0
2018-05-29 11:40:00,38.29,38.29,38.24,38.25,50285.0,31.7839,31.7839,31.7424,31.7507,50285.0
2018-05-29 11:45:00,38.24,38.25,38.17,38.25,88761.0,31.7424,31.7507,31.6843,31.7507,88761.0
2018-05-29 11:50:00,38.25,38.29,38.23,38.26,49658.0,31.7507,31.7839,31.7341,31.759,49658.0
2018-05-29 11:55:00,38.26,38.27,38.25,38.26,37798.0,31.759,31.7673,31.7507,31.759,37798.0
2018-05-29 12:00:00,38.26,38.26,38.17,38.19,42009.0,31.759,31.759,31.6843,31.7009,42009.0
2018-05-29 12:05:00,38.18,38.22,38.17,38.18,42010.0,31.6926,31.7258,31.6843,31.6926,42010.0
2018-05-29 12:10:00,38.18,38.2,38.14,38.14,38734.0,31.6926,31.7092,31.6594,31.6594,38734.0
2018-05-29 12:15:00,38.13,38.2,38.13,38.19,54450.0,31.6511,31.7092,31.6511,31.7009,54450.0
2018-05-29 12:20:00,38.19,38.2,38.18,38.2,109794.0,31.7009,31.7092,31.6926,31.7092,109794.0
2018-05-29 12:25:00,38.19,38.21,38.15,38.16,66925.0,31.7009,31.7175,31.6677,31.676,66925.0
2018-05-29 12:30:00,38.16,38.21,38.16,38.19,69100.0,31.676,31.7175,31.676,31.7009,69100.0
2018-05-29 12:35:00,38.19,38.2,38.18,38.19,61296.0,31.7009,31.7092,31.6926,31.7009,61296.0
2018-05-29 12:40:00,38.18,38.2,38.18,38.19,27600.0,31.6926,31.7092,31.6926,31.7009,27600.0
2018-05-29 12:45:00,38.19,38.24,38.17,38.22,101704.0,31.7009,31.7424,31.6843,31.7258,101704.0
2018-05-29 12:50:00,38.23,38.25,38.2,38.22,103974.0,31.7341,31.7507,31.7092,31.7258,103974.0
2018-05-29 12:55:00,38.23,38.23,38.2,38.21,23743.0,31.7341,31.7341,31.7092,31.7175,23743.0
2018-05-29 13:00:00,38.21,38.21,38.16,38.19,39534.0,31.7175,31.7175,31.676,31.7009,39534.0
2018-05-29 13:05:00,38.18,38.21,38.17,38.2,34075.0,31.6926,31.7175,31.6843,31.7092,34075.0
2018-05-29 13:10:00,38.2,38.22,38.19,38.22,41434.0,31.7092,31.7258,31.7009,31.7258,41434.0
2018-05-29 13:15:00,38.21,38.22,38.2,38.21,50399.0,31.7175,31.7258,31.7092,31.7175,50399.0
2018-05-29 13:20:00,38.21,38.22,38.2,38.2,52848.0,31.7175,31.7258,31.7092,31.7092,52848.0
2018-05-29 13:25:00,38.2,38.22,38.19,38.19,49995.0,31.7092,31.7258,31.7009,31.7009,49995.0
2018-05-29 13:30:00,38.19,38.2,38.13,38.14,59442.0,31.7009,31.7092,31.6511,31.6594,59442.0
2018-05-29 13:35:00,38.14,38.16,38.13,38.14,83632.0,31.6594,31.676,31.6511,31.6594,83632.0
2018-05-29 13:40:00,38.15,38.21,38.15,38.18,35847.0,31.6677,31.7175,31.6677,31.6926,35847.0
2018-05-29 13:45:00,38.17,38.23,38.17,38.2,40910.0,31.6843,31.7341,31.6843,31.7092,40910.0
2018-05-29 13:50:00,38.2,38.21,38.18,38.2,39477.0,31.7092,31.7175,31.6926,31.7092,39477.0
2018-05-29 13:55:00,38.2,38.22,38.19,38.19,53770.0,31.7092,31.7258,31.7009,31.7009,53770.0
2018-05-29 14:00:00,38.19,38.19,38.12,38.12,29957.0,31.7009,31.7009,31.6428,31.6428,29957.0
2018-05-29 14:05:00,38.13,38.17,38.12,38.15,38208.0,31.6511,31.6843,31.6428,31.6677,38208.0
2018-05-29 14:10:00,38.15,38.18,38.13,38.17,57620.0,31.6677,31.6926,31.6511,31.6843,57620.0
2018-05-29 14:15:00,38.16,38.19,38.15,38.16,57291.0,31.676,31.7009,31.6677,31.676,57291.0
2018-05-29 14:20:00,38.16,38.17,38.13,38.17,38486.0,31.676,31.6843,31.6511,31.6843,38486.0
2018-05-29 14:25:00,38.16,38.21,38.15,38.2,73096.0,31.676,31.7175,31.6677,31.7092,73096.0
2018-05-29 14:30:00,38.2,38.22,38.18,38.19,61733.0,31.7092,31.7258,31.6926,31.7009,61733.0
2018-05-29 14:35:00,38.18,38.21,38.14,38.14,56300.0,31.6926,31.7175,31.6594,31.6594,56300.0
2018-05-29 14:40:00,38.15,38.16,38.11,38.11,49458.0,31.6677,31.676,31.6345,31.6345,49458.0
2018-05-29 14:45:00,38.11,38.13,38.1,38.11,73042.0,31.6345,31.6511,31.6262,31.6345,73042.0
2018-05-29 14:50:00,38.11,38.11,38.07,38.08,77286.0,31.6345,31.6345,31.6013,31.6096,77286.0
2018-05-29 14:55:00,38.07,38.08,38.06,38.07,32792.0,31.6013,31.6096,31.593,31.6013,32792.0
2018-05-29 15:00:00,38.06,38.12,38.05,38.11,57014.0,31.593,31.6428,31.5847,31.6345,57014.0
2018-05-29 15:05:00,38.11,38.12,38.07,38.07,47830.0,31.6345,31.6428,31.6013,31.6013,47830.0
2018-05-29 15:10:00,38.08,38.1,38.06,38.07,52291.0,31.6096,31.6262,31.593,31.6013,52291.0
2018-05-29 15:15:00,38.07,38.08,38.04,38.05,62563.0,31.6013,31.6096,31.5764,31.5847,62563.0
2018-05-29 15:20:00,38.05,38.07,38.02,38.07,65118.0,31.5847,31.6013,31.5598,31.6013,65118.0
2018-05-29 15:25:00,38.07,38.08,38.04,38.08,52344.0,31.6013,31.6096,31.5764,31.6096,52344.0
2018-05-29 15:30:00,38.07,38.15,38.06,38.13,95002.0,31.6013,31.6677,31.593,31.6511,95002.0
2018-05-29 15:35:00,38.13,38.19,38.12,38.15,96785.0,31.6511,31.7009,31.6428,31.6677,96785.0
2018-05-29 15:40:00,38.15,38.19,38.15,38.18,142066.0,31.6677,31.7009,31.6677,31.6926,142066.0
2018-05-29 15:45:00,38.18,38.22,38.14,38.15,175569.0,31.6926,31.7258,31.6594,31.6677,175569.0
2018-05-29 15:50:00,38.16,38.21,38.15,38.2,162307.0,31.676,31.7175,31.6677,31.7092,162307.0
2018-05-29 15:55:00,38.2,38.2,38.16,38.17,331030.0,31.7092,31.7092,31.676,31.6843,331030.0
2018-05-30 09:30:00,38.3,38.3,38.09,38.16,336265.0,31.7922,31.7922,31.6179,31.676,336265.0
2018-05-30 09:35:00,38.17,38.25,38.16,38.2,262314.0,31.6843,31.7507,31.676,31.7092,262314.0
2018-05-30 09:40:00,38.2,38.27,38.19,38.23,195384.0,31.7092,31.7673,31.7009,31.7341,195384.0
2018-05-30 09:45:00,38.23,38.24,38.17,38.17,202241.0,31.7341,31.7424,31.6843,31.6843,202241.0
2018-05-30 09:50:00,38.18,38.23,38.13,38.16,198061.0,31.6926,31.7341,31.6511,31.676,198061.0
2018-05-30 09:55:00,38.16,38.2,38.15,38.19,132779.0,31.676,31.7092,31.6677,31.7009,132779.0
2018-05-30 10:00:00,38.18,38.18,38.13,38.15,233467.0,31.6926,31.6926,31.6511,31.6677,233467.0
2018-05-30 10:05:00,38.15,38.19,38.13,38.18,211191.0,31.6677,31.7009,31.6511,31.6926,211191.0
2018-05-30 10:10:00,38.19,38.21,38.17,38.19,139301.0,31.7009,31.7175,31.6843,31.7009,139301.0
2018-05-30 10:15:00,38.19,38.22,38.15,38.15,93658.0,31.7009,31.7258,31.6677,31.6677,93658.0
2018-05-30 10:20:00,38.16,38.17,38.13,38.16,59720.0,31.676,31.6843,31.6511,31.676,59720.0
2018-05-30 10:25:00,38.16,38.19,38.13,38.16,90632.0,31.676,31.7009,31.6511,31.676,90632.0
2018-05-30 10:30:00,38.16,38.2,38.16,38.17,66340.0,31.676,31.7092,31.676,31.6843,66340.0
2018-05-30 10:35:00,38.18,38.21,38.15,38.16,78945.0,31.6926,31.7175,31.6677,31.676,78945.0
2018-05-30 10:40:00,38.17,38.2,38.13,38.19,96303.0,31.6843,31.7092,31.6511,31.7009,96303.0
2018-05-30 10:45:00,38.19,38.2,38.15,38.16,122287.0,31.7009,31.7092,31.6677,31.676,122287.0
2018-05-30 10:50:00,38.16,38.21,38.15,38.2,139387.0,31.676,31.7175,31.6677,31.7092,139387.0
2018-05-30 10:55:00,38.2,38.27,38.18,38.18,161347.0,31.7092,31.7673,31.6926,31.6926,161347.0
2018-05-30 11:00:00,38.19,38.26,38.18,38.21,107298.0,31.7009,31.759,31.6926,31.7175,107298.0
2018-05-30 11:05:00,38.22,38.25,38.19,38.2,95833.0,31.7258,31.7507,31.7009,31.7092,95833.0
2018-05-30 11:10:00,38.2,38.25,38.2,38.25,112447.0,31.7092,31.7507,31.7092,31.7507,112447.0
2018-05-30 11:15:00,38.25,38.25,38.2,38.23,96034.0,31.7507,31.7507,31.7092,31.7341,96034.0
2018-05-30 11:20:00,38.24,38.26,38.19,38.2,70702.0,31.7424,31.759,31.7009,31.7092,70702.0
2018-05-30 11:25:00,38.19,38.21,38.16,38.19,100016.0,31.7009,31.7175,31.676,31.7009,100016.0
2018-05-30 11:30:00,38.19,38.26,38.17,38.24,98211.0,31.7009,31.759,31.6843,31.7424,98211.0
2018-05-30 11:35:00,38.24,38.25,38.21,38.25,63876.0,31.7424,31.7507,31.7175,31.7507,63876.0
2018-05-30 11:40:00,38.25,38.27,38.2,38.2,135569.0,31.7507,31.7673,31.7092,31.7092,135569.0
2018-05-30 11:45:00,38.21,38.22,38.18,38.21,91744.0,31.7175,31.7258,31.6926,31.7175,91744.0
2018-05-30 11:50:00,38.22,38.28,38.21,38.27,77600.0,31.7258,31.7756,31.7175,31.7673,77600.0
2018-05-30 11:55:00,38.26,38.34,38.26,38.32,56609.0,31.759,31.8254,31.759,31.8088,56609.0
2018-05-30 12:00:00,38.31,38.37,38.3,38.33,89729.0,31.8005,31.8503,31.7922,31.8171,89729.0
2018-05-30 12:05:00,38.33,38.34,38.3,38.31,52521.0,31.8171,31.8254,31.7922,31.8005,52521.0
2018-05-30 12:10:00,38.32,38.33,38.29,38.3,55822.0,31.8088,31.8171,31.7839,31.7922,55822.0
2018-05-30 12:15:00,38.3,38.32,38.27,38.27,63812.0,31.7922,31.8088,31.7673,31.7673,63812.0
2018-05-30 12:20:00,38.27,38.28,38.24,38.27,53063.0,31.7673,31.7756,31.7424,31.7673,53063.0
2018-05-30 12:25:00,38.26,38.27,38.2,38.22,64122.0,31.759,31.7673,31.7092,31.7258,64122.0
2018-05-30 12:30:00,38.21,38.23,38.18,38.19,56464.0,31.7175,31.7341,31.6926,31.7009,56464.0
2018-05-30 12:35:00,38.2,38.21,38.14,38.14,55474.0,31.7092,31.7175,31.6594,31.6594,55474.0
2018-05-30 12:40:00,38.14,38.16,38.1,38.1,110589.0,31.6594,31.676,31.6262,31.6262,110589.0
2018-05-30 12:45:00,38.1,38.14,38.07,38.13,111112.0,31.6262,31.6594,31.6013,31.6511,111112.0
2018-05-30 12:50:00,38.14,38.17,38.12,38.14,47473.0,31.6594,31.6843,31.6428,31.6594,47473.0
2018-05-30 12:55:00,38.14,38.17,38.13,38.16,48465.0,31.6594,31.6843,31.6511,31.676,48465.0
2018-05-30 13:00:00,38.15,38.19,38.13,38.19,49719.0,31.6677,31.7009,31.6511,31.7009,49719.0
2018-05-30 13:05:00,38.18,38.22,38.17,38.21,67428.0,31.6926,31.7258,31.6843,31.7175,67428.0
2018-05-30 13:10:00,38.22,38.26,38.2,38.25,50970.0,31.7258,31.759,31.7092,31.7507,50970.0
2018-05-30 13:15:00,38.25,38.31,38.24,38.3,43029.0,31.7507,31.8005,31.7424,31.7922,43029.0
2018-05-30 13:20:00,38.3,38.32,38.27,38.28,26763.0,31.7922,31.8088,31.7673,31.7756,26763.0
2018-05-30 13:25:00,38.28,38.32,38.28,38.3,55495.0,31.7756,31.8088,31.7756,31.7922,55495.0
2018-05-30 13:30:00,38.31,38.32,38.27,38.29,43473.0,31.8005,31.8088,31.7673,31.7839,43473.0
2018-05-30 13:35:00,38.29,38.32,38.27,38.3,72300.0,31.7839,31.8088,31.7673,31.7922,72300.0
2018-05-30 13:40:00,38.3,38.32,38.28,38.29,65750.0,31.7922,31.8088,31.7756,31.7839,65750.0
2018-05-30 13:45:00,38.29,38.3,38.27,38.29,54644.0,31.7839,31.7922,31.7673,31.7839,54644.0
2018-05-30 13:50:00,38.29,38.31,38.28,38.28,49088.0,31.7839,31.8005,31.7756,31.7756,49088.0
2018-05-30 13:55:00,38.28,38.29,38.27,38.27,44874.0,31.7756,31.7839,31.7673,31.7673,44874.0
2018-05-30 14:00:00,38.27,38.3,38.26,38.3,76111.0,31.7673,31.7922,31.759,31.7922,76111.0
2018-05-30 14:05:00,38.3,38.31,38.28,38.28,76076.0,31.7922,31.8005,31.7756,31.7756,76076.0
2018-05-30 14:10:00,38.28,38.31,38.28,38.3,66886.0,31.7756,31.8005,31.7756,31.7922,66886.0
2018-05-30 14:15:00,38.3,38.31,38.27,38.29,73848.0,31.7922,31.8005,31.7673,31.7839,73848.0
2018-05-30 14:20:00,38.3,38.3,38.26,38.28,86841.0,31.7922,31.7922,31.759,31.7756,86841.0
2018-05-30 14:25:00,38.28,38.35,38.28,38.34,36874.0,31.7756,31.8337,31.7756,31.8254,36874.0
2018-05-30 14:30:00,38.34,38.35,38.31,38.31,98180.0,31.8254,31.8337,31.8005,31.8005,98180.0
2018-05-30 14:35:00,38.31,38.33,38.28,38.33,66335.0,31.8005,31.8171,31.7756,31.8171,66335.0
2018-05-30 14:40:00,38.33,38.35,38.32,38.34,50538.0,31.8171,31.8337,31.8088,31.8254,50538.0
2018-05-30 14:45:00,38.34,38.35,38.31,38.32,38629.0,31.8254,31.8337,31.8005,31.8088,38629.0
2018-05-30 14:50:00,38.33,38.36,38.32,38.33,49261.0,31.8171,31.842,31.8088,31.8171,49261.0
2018-05-30 14:55:00,38.33,38.35,38.32,38.34,41416.0,31.8171,31.8337,31.8088,31.8254,41416.0
2018-05-30 15:00:00,38.34,38.37,38.33,38.33,62768.0,31.8254,31.8503,31.8171,31.8171,62768.0
2018-05-30 15:05:00,38.33,38.35,38.31,38.32,36131.0,31.8171,31.8337,31.8005,31.8088,36131.0
2018-05-30 15:10:00,38.32,38.35,38.31,38.32,52843.0,31.8088,31.8337,31.8005,31.8088,52843.0
2018-05-30 15:15:00,38.33,38.35,38.32,38.34,77592.0,31.8171,31.8337,31.8088,31.8254,77592.0
2018-05-30 15:20:00,38.34,38.4,38.33,38.37,106153.0,31.8254,31.8752,31.8171,31.8503,106153.0
2018-05-30 15:25:00,38.37,38.39,38.35,38.36,86885.0,31.8503,31.8669,31.8337,31.842,86885.0
2018-05-30 15:30:00,38.35,38.39,38.34,38.38,63011.0,31.8337,31.8669,31.8254,31.8586,63011.0
2018-05-30 15:35:00,38.38,38.38,38.34,38.34,84324.0,31.8586,31.8586,31.8254,31.8254,84324.0
2018-05-30 15:40:00,38.34,38.37,38.32,38.37,81942.0,31.8254,31.8503,31.8088,31.8503,81942.0
2018-05-30 15:45:00,38.36,38.38,38.35,38.36,129646.0,31.842,31.8586,31.8337,31.842,129646.0
2018-05-30 15:50:00,38.36,38.38,38.31,38.36,277242.0,31.842,31.8586,31.8005,31.842,277242.0
2018-05-30 15:55:00,38.36,38.37,38.32,38.34,435628.0,31.842,31.8503,31.8088,31.8254,435628.0
2018-05-31 09:30:00,38.33,38.43,38.29,38.41,271711.0,31.8171,31.9001,31.7839,31.8835,271711.0
2018-05-31 09:35:00,38.42,38.53,38.42,38.52,192660.0,31.8918,31.9832,31.8918,31.9749,192660.0
2018-05-31 09:40:00,38.53,38.58,38.48,38.53,317419.0,31.9832,32.0247,31.9417,31.9832,317419.0
2018-05-31 09:45:00,38.54,38.56,38.48,38.5,208121.0,31.9915,32.0081,31.9417,31.9583,208121.0
2018-05-31 09:50:00,38.5,38.55,38.49,38.54,137296.0,31.9583,31.9998,31.95,31.9915,137296.0
2018-05-31 09:55:00,38.55,38.57,38.53,38.54,140658.0,31.9998,32.0164,31.9832,31.9915,140658.0
2018-05-31 10:00:00,38.54,38.6,38.54,38.57,126145.0,31.9915,32.0413,31.9915,32.0164,126145.0
2018-05-31 10:05:00,38.57,38.58,38.5,38.52,112811.0,32.0164,32.0247,31.9583,31.9749,112811.0
2018-05-31 10:10:00,38.52,38.59,38.5,38.59,120672.0,31.9749,32.033,31.9583,32.033,120672.0
2018-05-31 10:15:00,38.59,38.6,38.57,38.58,71892.0,32.033,32.0413,32.0164,32.0247,71892.0
2018-05-31 10:20:00,38.58,38.64,38.57,38.57,99271.0,32.0247,32.0745,32.0164,32.0164,99271.0
2018-05-31 10:25:00,38.57,38.63,38.57,38.62,77764.0,32.0164,32.0662,32.0164,32.0579,77764.0
2018-05-31 10:30:00,38.63,38.68,38.61,38.67,147425.0,32.0662,32.1077,32.0496,32.0994,147425.0
2018-05-31 10:35:00,38.67,38.71,38.65,38.69,201410.0,32.0994,32.1326,32.0828,32.116,201410.0
2018-05-31 10:40:00,38.7,38.71,38.66,38.68,69294.0,32.1243,32.1326,32.0911,32.1077,69294.0
2018-05-31 10:45:00,38.68,38.7,38.64,38.65,118354.0,32.1077,32.1243,32.0745,32.0828,118354.0
2018-05-31 10:50:00,38.65,38.67,38.6,38.66,148682.0,32.0828,32.0994,32.0413,32.0911,148682.0
2018-05-31 10:55:00,38.66,38.67,38.6,38.66,151365.0,32.0911,32.0994,32.0413,32.0911,151365.0
2018-05-31 11:00:00,38.64,38.69,38.62,38.69,71234.0,32.0745,32.116,32.0579,32.116,71234.0
2018-05-31 11:05:00,38.68,38.7,38.67,38.68,65233.0,32.1077,32.1243,32.0994,32.1077,65233.0
2018-05-31 11:10:00,38.68,38.71,38.66,38.66,56972.0,32.1077,32.1326,32.0911,32.0911,56972.0
2018-05-31 11:15:00,38.66,38.68,38.64,38.68,41545.0,32.0911,32.1077,32.0745,32.1077,41545.0
2018-05-31 11:20:00,38.68,38.69,38.6,38.63,115946.0,32.1077,32.116,32.0413,32.0662,115946.0
2018-05-31 11:25:00,38.63,38.75,38.63,38.75,90004.0,32.0662,32.1658,32.0662,32.1658,90004.0
2018-05-31 11:30:00,38.75,38.75,38.72,38.73,46877.0,32.1658,32.1658,32.1409,32.1492,46877.0
2018-05-31 11:35:00,38.72,38.8,38.7,38.78,96071.0,32.1409,32.2073,32.1243,32.1907,96071.0
2018-05-31 11:40:00,38.79,38.86,38.78,38.84,70655.0,32.199,32.2571,32.1907,32.2405,70655.0
2018-05-31 11:45:00,38.84,38.84,38.73,38.74,105454.0,32.2405,32.2405,32.1492,32.1575,105454.0
2018-05-31 11:50:00,38.75,38.77,38.73,38.76,59482.0,32.1658,32.1824,32.1492,32.1741,59482.0
2018-05-31 11:55:00,38.75,38.77,38.69,38.72,87681.0,32.1658,32.1824,32.116,32.1409,87681.0
2018-05-31 12:00:00,38.72,38.75,38.71,38.72,32402.0,32.1409,32.1658,32.1326,32.1409,32402.0
2018-05-31 12:05:00,38.73,38.77,38.69,38.69,38004.0,32.1492,32.1824,32.116,32.116,38004.0
2018-05-31 12:10:00,38.69,38.74,38.69,38.72,29005.0,32.116,32.1575,32.116,32.1409,29005.0
2018-05-31 12:15:00,38.72,38.76,38.71,38.76,30972.0,32.1409,32.1741,32.1326,32.1741,30972.0
2018-05-31 12:20:00,38.76,38.77,38.73,38.77,30579.0,32.1741,32.1824,32.1492,32.1824,30579.0
2018-05-31 12:25:00,38.77,38.77,38.72,38.74,77385.0,32.1824,32.1824,32.1409,32.1575,77385.0
2018-05-31 12:30:00,38.74,38.76,38.73,38.74,19651.0,32.1575,32.1741,32.1492,32.1575,19651.0
2018-05-31 12:35:00,38.74,38.78,38.74,38.76,42255.0,32.1575,32.1907,32.1575,32.1741,42255.0
2018-05-31 12:40:00,38.75,38.78,38.73,38.77,56241.0,32.1658,32.1907,32.1492,32.1824,56241.0
2018-05-31 12:45:00,38.76,38.78,38.74,38.77,62944.0,32.1741,32.1907,32.1575,32.1824,62944.0
2018-05-31 12:50:00,38.77,38.78,38.74,38.77,71475.0,32.1824,32.1907,32.1575,32.1824,71475.0
2018-05-31 12:55:00,38.77,38.78,38.74,38.77,51746.0,32.1824,32.1907,32.1575,32.1824,51746.0
2018-05-31 13:00:00,38.76,38.77,38.73,38.75,32017.0,32.1741,32.1824,32.1492,32.1658,32017.0
2018-05-31 13:05:00,38.76,38.78,38.74,38.75,51102.0,32.1741,32.1907,32.1575,32.1658,51102.0
2018-05-31 13:10:00,38.75,38.78,38.75,38.77,32906.0,32.1658,32.1907,32.1658,32.1824,32906.0
2018-05-31 13:15:00,38.77,38.82,38.77,38.8,29011.0,32.1824,32.2239,32.1824,32.2073,29011.0
2018-05-31 13:20:00,38.81,38.83,38.8,38.8,39409.0,32.2156,32.2322,32.2073,32.2073,39409.0
2018-05-31 13:25:00,38.81,38.82,38.8,38.81,36750.0,32.2156,32.2239,32.2073,32.2156,36750.0
2018-05-31 13:30:00,38.81,38.82,38.76,38.77,30301.0,32.2156,32.2239,32.1741,32.1824,30301.0
2018-05-31 13:35:00,38.76,38.78,38.74,38.78,37493.0,32.1741,32.1907,32.1575,32.1907,37493.0
2018-05-31 13:40:00,38.78,38.8,38.77,38.79,30644.0,32.1907,32.2073,32.1824,32.199,30644.0
2018-05-31 13:45:00,38.79,38.8,38.78,38.78,27942.0,32.199,32.2073,32.1907,32.1907,27942.0
2018-05-31 13:50:00,38.78,38.79,38.75,38.76,30072.0,32.1907,32.199,32.1658,32.1741,30072.0
2018-05-31 13:55:00,38.75,38.75,38.63,38.63,74723.0,32.1658,32.1658,32.0662,32.0662,74723.0
2018-05-31 14:00:00,38.64,38.64,38.59,38.6,124829.0,32.0745,32.0745,32.033,32.0413,124829.0
2018-05-31 14:05:00,38.6,38.61,38.58,38.59,65664.0,32.0413,32.0496,32.0247,32.033,65664.0
2018-05-31 14:10:00,38.59,38.63,38.59,38.63,79183.0,32.033,32.0662,32.033,32.0662,79183.0
2018-05-31 14:15:00,38.63,38.71,38.62,38.69,59467.0,32.0662,32.1326,32.0579,32.116,59467.0
2018-05-31 14:20:00,38.7,38.75,38.7,38.73,29086.0,32.1243,32.1658,32.1243,32.1492,29086.0
2018-05-31 14:25:00,38.73,38.76,38.73,38.75,36025.0,32.1492,32.1741,32.1492,32.1658,36025.0
2018-05-31 14:30:00,38.74,38.75,38.71,38.75,46427.0,32.1575,32.1658,32.1326,32.1658,46427.0
2018-05-31 14:35:00,38.74,38.76,38.72,38.75,40113.0,32.1575,32.1741,32.1409,32.1658,40113.0
2018-05-31 14:40:00,38.76,38.77,38.73,38.76,40897.0,32.1741,32.1824,32.1492,32.1741,40897.0
2018-05-31 14:45:00,38.77,38.77,38.75,38.76,27363.0,32.1824,32.1824,32.1658,32.1741,27363.0
2018-05-31 14:50:00,38.76,38.8,38.75,38.78,44999.0,32.1741,32.2073,32.1658,32.1907,44999.0
2018-05-31 14:55:00,38.79,38.79,38.76,38.79,33748.0,32.199,32.199,32.1741,32.199,33748.0
2018-05-31 15:00:00,38.79,38.8,38.75,38.76,45567.0,32.199,32.2073,32.1658,32.1741,45567.0
2018-05-31 15:05:00,38.76,38.82,38.76,38.81,55220.0,32.1741,32.2239,32.1741,32.2156,55220.0
2018-05-31 15:10:00,38.81,38.81,38.78,38.8,36158.0,32.2156,32.2156,32.1907,32.2073,36158.0
2018-05-31 15:15:00,38.8,38.82,38.78,38.8,60665.0,32.2073,32.2239,32.1907,32.2073,60665.0
2018-05-31 15:20:00,38.8,38.81,38.78,38.79,43058.0,32.2073,32.2156,32.1907,32.199,43058.0
2018-05-31 15:25:00,38.8,38.81,38.78,38.81,41235.0,32.2073,32.2156,32.1907,32.2156,41235.0
2018-05-31 15:30:00,38.81,38.81,38.76,38.77,94736.0,32.2156,32.2156,32.1741,32.1824,94736.0
2018-05-31 15:35:00,38.77,38.78,38.77,38.77,62674.0,32.1824,32.1907,32.1824,32.1824,62674.0
2018-05-31 15:40:00,38.78,38.79,38.74,38.75,135991.0,32.1907,32.199,32.1575,32.1658,135991.0
2018-05-31 15:45:00,38.75,38.77,38.75,38.77,137572.0,32.1658,32.1824,32.1658,32.1824,137572.0
2018-05-31 15:50:00,38.76,38.77,38.68,38.71,191247.0,32.1741,32.1824,32.1077,32.1326,191247.0
2018-05-31 15:55:00,38.71,38.77,38.69,38.7,405477.0,32.1326,32.1824,32.116,32.1243,405477.0
2018-06-01 09:30:00,38.99,39.06,38.85,38.86,157681.0,32.365,32.4231,32.2488,32.2571,157681.0
2018-06-01 09:35:00,38.87,39.01,38.86,38.96,77646.0,32.2654,32.3816,32.2571,32.3401,77646.0
2018-06-01 09:40:00,38.96,39.0,38.95,38.96,77364.0,32.3401,32.3733,32.3318,32.3401,77364.0
2018-06-01 09:45:00,38.97,39.04,38.96,38.99,103758.0,32.3484,32.4065,32.3401,32.365,103758.0
2018-06-01 09:50:00,39.0,39.06,39.0,39.05,78841.0,32.3733,32.4231,32.3733,32.4148,78841.0
2018-06-01 09:55:00,39.06,39.08,39.02,39.03,53168.0,32.4231,32.4397,32.3899,32.3982,53168.0
2018-06-01 10:00:00,39.04,39.07,39.02,39.05,54970.0,32.4065,32.4314,32.3899,32.4148,54970.0
2018-06-01 10:05:00,39.04,39.05,38.99,38.99,71165.0,32.4065,32.4148,32.365,32.365,71165.0
2018-06-01 10:10:00,39.0,39.0,38.88,38.9,99390.0,32.3733,32.3733,32.2737,32.2903,99390.0
2018-06-01 10:15:00,38.9,38.91,38.86,38.87,100500.0,32.2903,32.2986,32.2571,32.2654,100500.0
2018-06-01 10:20:00,38.88,38.92,38.87,38.91,210434.0,32.2737,32.3069,32.2654,32.2986,210434.0
2018-06-01 10:25:00,38.91,38.92,38.82,38.83,100110.0,32.2986,32.3069,32.2239,32.2322,100110.0
2018-06-01 10:30:00,38.83,38.87,38.81,38.84,87401.0,32.2322,32.2654,32.2156,32.2405,87401.0
2018-06-01 10:35:00,38.84,38.84,38.8,38.83,128315.0,32.2405,32.2405,32.2073,32.2322,128315.0
2018-06-01 10:40:00,38.83,38.89,38.81,38.82,61142.0,32.2322,32.282,32.2156,32.2239,61142.0
2018-06-01 10:45:00,38.82,38.9,38.82,38.9,25182.0,32.2239,32.2903,32.2239,32.2903,25182.0
2018-06-01 10:50:00,38.9,38.97,38.9,38.96,60743.0,32.2903,32.3484,32.2903,32.3401,60743.0
2018-06-01 10:55:00,38.96,38.99,38.95,38.97,42754.0,32.3401,32.365,32.3318,32.3484,42754.0
2018-06-01 11:00:00,38.97,39.02,38.97,39.01,23730.0,32.3484,32.3899,32.3484,32.3816,23730.0
2018-06-01 11:05:00,39.0,39.01,38.98,39.0,34956.0,32.3733,32.3816,32.3567,32.3733,34956.0
2018-06-01 11:10:00,38.99,39.03,38.98,39.0,51624.0,32.365,32.3982,32.3567,32.3733,51624.0
2018-06-01 11:15:00,39.01,39.01,38.98,39.0,39087.0,32.3816,32.3816,32.3567,32.3733,39087.0
2018-06-01 11:20:00,39.0,39.01,38.98,38.99,75020.0,32.3733,32.3816,32.3567,32.365,75020.0
2018-06-01 11:25:00,38.99,39.03,38.99,39.01,56978.0,32.365,32.3982,32.365,32.3816,56978.0
2018-06-01 11:30:00,39.01,39.02,38.98,38.98,137521.0,32.3816,32.3899,32.3567,32.3567,137521.0
2018-06-01 11:35:00,38.99,39.04,38.99,39.01,61196.0,32.365,32.4065,32.365,32.3816,61196.0
2018-06-01 11:40:00,39.01,39.04,39.0,39.04,17464.0,32.3816,32.4065,32.3733,32.4065,17464.0
2018-06-01 11:45:00,39.04,39.08,39.03,39.07,35176.0,32.4065,32.4397,32.3982,32.4314,35176.0
2018-06-01 11:50:00,39.07,39.09,39.05,39.05,42296.0,32.4314,32.448,32.4148,32.4148,42296.0
2018-06-01 11:55:00,39.06,39.08,39.05,39.05,28718.0,32.4231,32.4397,32.4148,32.4148,28718.0
2018-06-01 12:00:00,39.06,39.09,39.05,39.06,29907.0,32.4231,32.448,32.4148,32.4231,29907.0
2018-06-01 12:05:00,39.06,39.07,39.04,39.05,28316.0,32.4231,32.4314,32.4065,32.4148,28316.0
2018-06-01 12:10:00,39.05,39.08,39.05,39.08,26266.0,32.4148,32.4397,32.4148,32.4397,26266.0
2018-06-01 12:15:00,39.08,39.1,39.07,39.09,38516.0,32.4397,32.4563,32.4314,32.448,38516.0
2018-06-01 12:20:00,39.09,39.1,39.07,39.09,38954.0,32.448,32.4563,32.4314,32.448,38954.0
2018-06-01 12:25:00,39.09,39.1,39.08,39.1,18030.0,32.448,32.4563,32.4397,32.4563,18030.0
2018-06-01 12:30:00,39.1,39.1,39.06,39.07,26981.0,32.4563,32.4563,32.4231,32.4314,26981.0
2018-06-01 12:35:00,39.06,39.07,39.03,39.03,26121.0,32.4231,32.4314,32.3982,32.3982,26121.0
2018-06-01 12:40:00,39.04,39.04,39.01,39.02,29401.0,32.4065,32.4065,32.3816,32.3899,29401.0
2018-06-01 12:45:00,39.02,39.02,38.97,38.99,27059.0,32.3899,32.3899,32.3484,32.365,27059.0
2018-06-01 12:50:00,38.99,39.0,38.99,38.99,6447.0,32.365,32.3733,32.365,32.365,6447.0
2018-06-01 12:55:00,38.99,39.0,38.97,38.99,23373.0,32.365,32.3733,32.3484,32.365,23373.0
2018-06-01 13:00:00,38.99,39.03,38.99,39.03,35572.0,32.365,32.3982,32.365,32.3982,35572.0
2018-06-01 13:05:00,39.02,39.06,39.0,39.05,46797.0,32.3899,32.4231,32.3733,32.4148,46797.0
2018-06-01 13:10:00,39.05,39.06,39.03,39.03,40099.0,32.4148,32.4231,32.3982,32.3982,40099.0
2018-06-01 13:15:00,39.04,39.05,39.01,39.02,49899.0,32.4065,32.4148,32.3816,32.3899,49899.0
2018-06-01 13:20:00,39.02,39.03,39.02,39.02,20150.0,32.3899,32.3982,32.3899,32.3899,20150.0
2018-06-01 13:25:00,39.02,39.03,39.01,39.02,16288.0,32.3899,32.3982,32.3816,32.3899,16288.0
2018-06-01 13:30:00,39.02,39.03,39.01,39.03,37912.0,32.3899,32.3982,32.3816,32.3982,37912.0
2018-06-01 13:35:00,39.03,39.05,39.03,39.05,18046.0,32.3982,32.4148,32.3982,32.4148,18046.0
2018-06-01 13:40:00,39.04,39.05,39.03,39.03,12533.0,32.4065,32.4148,32.3982,32.3982,12533.0
2018-06-01 13:45:00,39.04,39.07,39.03,39.07,26592.0,32.4065,32.4314,32.3982,32.4314,26592.0
2018-06-01 13:50:00,39.07,39.09,39.06,39.09,29415.0,32.4314,32.448,32.4231,32.448,29415.0
2018-06-01 13:55:00,39.09,39.11,39.08,39.09,62746.0,32.448,32.4646,32.4397,32.448,62746.0
2018-06-01 14:00:00,39.09,39.12,39.07,39.07,66869.0,32.448,32.4729,32.4314,32.4314,66869.0
2018-06-01 14:05:00,39.08,39.08,39.03,39.05,27301.0,32.4397,32.4397,32.3982,32.4148,27301.0
2018-06-01 14:10:00,39.05,39.07,39.03,39.05,28683.0,32.4148,32.4314,32.3982,32.4148,28683.0
2018-06-01 14:15:00,39.05,39.07,39.04,39.04,16126.0,32.4148,32.4314,32.4065,32.4065,16126.0
2018-06-01 14:20:00,39.05,39.1,39.04,39.08,48896.0,32.4148,32.4563,32.4065,32.4397,48896.0
2018-06-01 14:25:00,39.08,39.09,39.07,39.08,29623.0,32.4397,32.448,32.4314,32.4397,29623.0
2018-06-01 14:30:00,39.09,39.09,39.04,39.05,37080.0,32.448,32.448,32.4065,32.4148,37080.0
2018-06-01 14:35:00,39.05,39.08,39.04,39.07,38348.0,32.4148,32.4397,32.4065,32.4314,38348.0
2018-06-01 14:40:00,39.07,39.1,39.06,39.07,68866.0,32.4314,32.4563,32.4231,32.4314,68866.0
2018-06-01 14:45:00,39.07,39.1,39.06,39.08,25250.0,32.4314,32.4563,32.4231,32.4397,25250.0
2018-06-01 14:50:00,39.08,39.1,39.06,39.09,32790.0,32.4397,32.4563,32.4231,32.448,32790.0
2018-06-01 14:55:00,39.1,39.11,39.07,39.07,37272.0,32.4563,32.4646,32.4314,32.4314,37272.0
2018-06-01 15:00:00,39.07,39.08,39.07,39.07,11232.0,32.4314,32.4397,32.4314,32.4314,11232.0
2018-06-01 15:05:00,39.08,39.08,39.04,39.04,25649.0,32.4397,32.4397,32.4065,32.4065,25649.0
2018-06-01 15:10:00,39.04,39.05,39.01,39.04,39832.0,32.4065,32.4148,32.3816,32.4065,39832.0
2018-06-01 15:15:00,39.04,39.05,39.03,39.04,34945.0,32.4065,32.4148,32.3982,32.4065,34945.0
2018-06-01 15:20:00,39.04,39.08,39.04,39.07,34654.0,32.4065,32.4397,32.4065,32.4314,34654.0
2018-06-01 15:25:00,39.08,39.08,39.05,39.05,47408.0,32.4397,32.4397,32.4148,32.4148,47408.0
2018-06-01 15:30:00,39.06,39.06,39.03,39.04,39583.0,32.4231,32.4231,32.3982,32.4065,39583.0
2018-06-01 15:35:00,39.03,39.05,39.02,39.05,83130.0,32.3982,32.4148,32.3899,32.4148,83130.0
2018-06-01 15:40:00,39.05,39.08,39.04,39.06,96820.0,32.4148,32.4397,32.4065,32.4231,96820.0
2018-06-01 15:45:00,39.06,39.1,39.06,39.09,99656.0,32.4231,32.4563,32.4231,32.448,99656.0
2018-06-01 15:50:00,39.09,39.16,39.09,39.16,185915.0,32.448,32.5061,32.448,32.5061,185915.0
2018-06-01 15:55:00,39.16,39.2,39.11,39.2,692708.0,32.5061,32.5393,32.4646,32.5393,692708.0
2018-06-04 09:30:00,39.85,39.86,39.67,39.8,296768.0,33.0789,33.0872,32.9295,33.0374,296768.0
2018-06-04 09:35:00,39.81,39.93,39.79,39.88,148660.0,33.0457,33.1453,33.0291,33.1038,148660.0
2018-06-04 09:40:00,39.87,39.92,39.82,39.9,124081.0,33.0955,33.137,33.054,33.1204,124081.0
2018-06-04 09:45:00,39.9,39.9,39.83,39.85,68206.0,33.1204,33.1204,33.0623,33.0789,68206.0
2018-06-04 09:50:00,39.85,39.95,39.85,39.91,110322.0,33.0789,33.1619,33.0789,33.1287,110322.0
2018-06-04 09:55:00,39.9,39.91,39.79,39.82,72688.0,33.1204,33.1287,33.0291,33.054,72688.0
2018-06-04 10:00:00,39.82,39.93,39.81,39.91,317381.0,33.054,33.1453,33.0457,33.1287,317381.0
2018-06-04 10:05:00,39.91,39.92,39.82,39.84,90716.0,33.1287,33.137,33.054,33.0706,90716.0
2018-06-04 10:10:00,39.84,39.86,39.79,39.83,66920.0,33.0706,33.0872,33.0291,33.0623,66920.0
2018-06-04 10:15:00,39.83,39.87,39.8,39.86,63096.0,33.0623,33.0955,33.0374,33.0872,63096.0
2018-06-04 10:20:00,39.85,39.88,39.84,39.86,35381.0,33.0789,33.1038,33.0706,33.0872,35381.0
2018-06-04 10:25:00,39.86,39.9,39.85,39.87,38981.0,33.0872,33.1204,33.0789,33.0955,38981.0
2018-06-04 10:30:00,39.87,39.87,39.85,39.87,36189.0,33.0955,33.0955,33.0789,33.0955,36189.0
2018-06-04 10:35:00,39.87,39.87,39.82,39.83,61693.0,33.0955,33.0955,33.054,33.0623,61693.0
2018-06-04 10:40:00,39.83,39.86,39.82,39.85,120274.0,33.0623,33.0872,33.054,33.0789,120274.0
2018-06-04 10:45:00,39.85,39.85,39.82,39.82,52234.0,33.0789,33.0789,33.054,33.054,52234.0
2018-06-04 10:50:00,39.82,39.85,39.79,39.8,67803.0,33.054,33.0789,33.0291,33.0374,67803.0
2018-06-04 10:55:00,39.8,39.81,39.77,39.78,41090.0,33.0374,33.0457,33.0125,33.0208,41090.0
2018-06-04 11:00:00,39.79,39.83,39.78,39.81,66170.0,33.0291,33.0623,33.0208,33.0457,66170.0
2018-06-04 11:05:00,39.8,39.83,39.77,39.77,74765.0,33.0374,33.0623,33.0125,33.0125,74765.0
2018-06-04 11:10:00,39.78,39.79,39.72,39.72,55411.0,33.0208,33.0291,32.971,32.971,55411.0
2018-06-04 11:15:00,39.72,39.72,39.68,39.71,113217.0,32.971,32.971,32.9378,32.9627,113217.0
2018-06-04 11:20:00,39.71,39.76,39.71,39.72,60062.0,32.9627,33.0042,32.9627,32.971,60062.0
2018-06-04 11:25:00,39.72,39.78,39.71,39.77,78715.0,32.971,33.0208,32.9627,33.0125,78715.0
2018-06-04 11:30:00,39.78,39.78,39.75,39.77,33651.0,33.0208,33.0208,32.9959,33.0125,33651.0
2018-06-04 11:35:00,39.77,39.79,39.77,39.79,40174.0,33.0125,33.0291,33.0125,33.0291,40174.0
2018-06-04 11:40:00,39.79,39.81,39.78,39.8,40224.0,33.0291,33.0457,33.0208,33.0374,40224.0
2018-06-04 11:45:00,39.8,39.85,39.79,39.85,74214.0,33.0374,33.0789,33.0291,33.0789,74214.0
2018-06-04 11:50:00,39.84,39.85,39.81,39.85,57996.0,33.0706,33.0789,33.0457,33.0789,57996.0
2018-06-04 11:55:00,39.85,39.89,39.84,39.89,65511.0,33.0789,33.1121,33.0706,33.1121,65511.0
2018-06-04 12:00:00,39.89,39.9,39.87,39.9,79876.0,33.1121,33.1204,33.0955,33.1204,79876.0
2018-06-04 12:05:00,39.9,39.94,39.89,39.9,69381.0,33.1204,33.1536,33.1121,33.1204,69381.0
2018-06-04 12:10:00,39.9,39.94,39.89,39.9,93447.0,33.1204,33.1536,33.1121,33.1204,93447.0
2018-06-04 12:15:00,39.89,39.95,39.89,39.95,45459.0,33.1121,33.1619,33.1121,33.1619,45459.0
2018-06-04 12:20:00,39.95,39.99,39.95,39.97,50542.0,33.1619,33.1951,33.1619,33.1785,50542.0
2018-06-04 12:25:00,39.97,39.99,39.96,39.98,44393.0,33.1785,33.1951,33.1702,33.1868,44393.0
2018-06-04 12:30:00,39.98,39.98,39.94,39.95,55785.0,33.1868,33.1868,33.1536,33.1619,55785.0
2018-06-04 12:35:00,39.95,39.97,39.94,39.95,62595.0,33.1619,33.1785,33.1536,33.1619,62595.0
2018-06-04 12:40:00,39.95,39.99,39.94,39.97,38622.0,33.1619,33.1951,33.1536,33.1785,38622.0
2018-06-04 12:45:00,39.97,39.99,39.96,39.98,37458.0,33.1785,33.1951,33.1702,33.1868,37458.0
2018-06-04 12:50:00,39.99,40.0,39.98,39.98,43241.0,33.1951,33.2034,33.1868,33.1868,43241.0
2018-06-04 12:55:00,39.99,39.99,39.94,39.95,37848.0,33.1951,33.1951,33.1536,33.1619,37848.0
2018-06-04 13:00:00,39.94,39.98,39.94,39.97,31024.0,33.1536,33.1868,33.1536,33.1785,31024.0
2018-06-04 13:05:00,39.97,39.97,39.94,39.95,19640.0,33.1785,33.1785,33.1536,33.1619,19640.0
2018-06-04 13:10:00,39.95,39.96,39.94,39.96,35170.0,33.1619,33.1702,33.1536,33.1702,35170.0
2018-06-04 13:15:00,39.96,39.96,39.93,39.94,36254.0,33.1702,33.1702,33.1453,33.1536,36254.0
2018-06-04 13:20:00,39.95,39.96,39.93,39.96,49074.0,33.1619,33.1702,33.1453,33.1702,49074.0
2018-06-04 13:25:00,39.96,39.97,39.94,39.95,29297.0,33.1702,33.1785,33.1536,33.1619,29297.0
2018-06-04 13:30:00,39.95,39.98,39.93,39.95,45980.0,33.1619,33.1868,33.1453,33.1619,45980.0
2018-06-04 13:35:00,39.95,39.95,39.93,39.94,12072.0,33.1619,33.1619,33.1453,33.1536,12072.0
2018-06-04 13:40:00,39.94,39.94,39.89,39.92,33241.0,33.1536,33.1536,33.1121,33.137,33241.0
2018-06-04 13:45:00,39.92,39.95,39.92,39.93,25491.0,33.137,33.1619,33.137,33.1453,25491.0
2018-06-04 13:50:00,39.93,39.94,39.9,39.91,34198.0,33.1453,33.1536,33.1204,33.1287,34198.0
2018-06-04 13:55:00,39.91,39.94,39.89,39.94,94463.0,33.1287,33.1536,33.1121,33.1536,94463.0
2018-06-04 14:00:00,39.94,39.94,39.92,39.93,46588.0,33.1536,33.1536,33.137,33.1453,46588.0
2018-06-04 14:05:00,39.93,39.94,39.93,39.94,24195.0,33.1453,33.1536,33.1453,33.1536,24195.0
2018-06-04 14:10:00,39.94,39.98,39.93,39.98,53754.0,33.1536,33.1868,33.1453,33.1868,53754.0
2018-06-04 14:15:00,39.97,39.98,39.91,39.93,106469.0,33.1785,33.1868,33.1287,33.1453,106469.0
2018-06-04 14:20:00,39.93,39.98,39.92,39.97,43991.0,33.1453,33.1868,33.137,33.1785,43991.0
2018-06-04 14:25:00,39.96,39.97,39.92,39.92,59009.0,33.1702,33.1785,33.137,33.137,59009.0
2018-06-04 14:30:00,39.93,39.96,39.92,39.96,46146.0,33.1453,33.1702,33.137,33.1702,46146.0
2018-06-04 14:35:00,39.96,39.98,39.96,39.98,31444.0,33.1702,33.1868,33.1702,33.1868,31444.0
2018-06-04 14:40:00,39.98,39.98,39.94,39.94,65386.0,33.1868,33.1868,33.1536,33.1536,65386.0
2018-06-04 14:45:00,39.95,39.95,39.93,39.95,30684.0,33.1619,33.1619,33.1453,33.1619,30684.0
2018-06-04 14:50:00,39.95,39.97,39.94,39.96,43583.0,33.1619,33.1785,33.1536,33.1702,43583.0
2018-06-04 14:55:00,39.96,39.97,39.92,39.96,68349.0,33.1702,33.1785,33.137,33.1702,68349.0
2018-06-04 15:00:00,39.96,39.97,39.94,39.94,30501.0,33.1702,33.1785,33.1536,33.1536,30501.0
2018-06-04 15:05:00,39.95,39.95,39.91,39.93,39998.0,33.1619,33.1619,33.1287,33.1453,39998.0
2018-06-04 15:10:00,39.93,39.93,39.9,39.91,54993.0,33.1453,33.1453,33.1204,33.1287,54993.0
2018-06-04 15:15:00,39.91,39.93,39.91,39.92,28104.0,33.1287,33.1453,33.1287,33.137,28104.0
2018-06-04 15:20:00,39.93,39.93,39.92,39.93,29044.0,33.1453,33.1453,33.137,33.1453,29044.0
2018-06-04 15:25:00,39.93,39.93,39.89,39.9,67547.0,33.1453,33.1453,33.1121,33.1204,67547.0
2018-06-04 15:30:00,39.9,39.94,39.89,39.91,150751.0,33.1204,33.1536,33.1121,33.1287,150751.0
2018-06-04 15:35:00,39.91,39.92,39.87,39.89,91868.0,33.1287,33.137,33.0955,33.1121,91868.0
2018-06-04 15:40:00,39.9,39.93,39.89,39.92,130519.0,33.1204,33.1453,33.1121,33.137,130519.0
2018-06-04 15:45:00,39.93,39.94,39.87,39.9,207827.0,33.1453,33.1536,33.0955,33.1204,207827.0
2018-06-04 15:50:00,39.9,39.98,39.9,39.98,261027.0,33.1204,33.1868,33.1204,33.1868,261027.0
2018-06-04 15:55:00,39.98,40.0,39.93,39.97,764883.0,33.1868,33.2034,33.1453,33.1785,764883.0
2018-06-05 09:30:00,39.7,39.86,39.67,39.69,348207.0,32.9544,33.0872,32.9295,32.9461,348207.0
2018-06-05 09:35:00,39.69,39.8,39.68,39.79,122913.0,32.9461,33.0374,32.9378,33.0291,122913.0
2018-06-05 09:40:00,39.79,39.79,39.74,39.74,111981.0,33.0291,33.0291,32.9876,32.9876,111981.0
2018-06-05 09:45:00,39.75,39.78,39.74,39.77,92212.0,32.9959,33.0208,32.9876,33.0125,92212.0
2018-06-05 09:50:00,39.77,39.78,39.73,39.73,61163.0,33.0125,33.0208,32.9793,32.9793,61163.0
2018-06-05 09:55:00,39.73,39.76,39.71,39.75,71051.0,32.9793,33.0042,32.9627,32.9959,71051.0
2018-06-05 10:00:00,39.76,39.76,39.74,39.76,56590.0,33.0042,33.0042,32.9876,33.0042,56590.0
2018-06-05 10:05:00,39.76,39.78,39.7,39.7,98111.0,33.0042,33.0208,32.9544,32.9544,98111.0
2018-06-05 10:10:00,39.71,39.71,39.67,39.7,57465.0,32.9627,32.9627,32.9295,32.9544,57465.0
2018-06-05 10:15:00,39.7,39.74,39.69,39.7,61378.0,32.9544,32.9876,32.9461,32.9544,61378.0
2018-06-05 10:20:00,39.7,39.7,39.69,39.7,23201.0,32.9544,32.9544,32.9461,32.9544,23201.0
2018-06-05 10:25:00,39.69,39.7,39.68,39.7,60957.0,32.9461,32.9544,32.9378,32.9544,60957.0
2018-06-05 10:30:00,39.7,39.7,39.66,39.66,56344.0,32.9544,32.9544,32.9212,32.9212,56344.0
2018-06-05 10:35:00,39.65,39.66,39.57,39.57,110236.0,32.9129,32.9212,32.8464,32.8464,110236.0
2018-06-05 10:40:00,39.57,39.59,39.57,39.58,57060.0,32.8464,32.863,32.8464,32.8547,57060.0
2018-06-05 10:45:00,39.59,39.59,39.54,39.54,59654.0,32.863,32.863,32.8215,32.8215,59654.0
2018-06-05 10:50:00,39.54,39.56,39.54,39.55,126555.0,32.8215,32.8381,32.8215,32.8298,126555.0
2018-06-05 10:55:00,39.55,39.56,39.5,39.5,136658.0,32.8298,32.8381,32.7883,32.7883,136658.0
2018-06-05 11:00:00,39.5,39.51,39.49,39.49,92285.0,32.7883,32.7966,32.78,32.78,92285.0
2018-06-05 11:05:00,39.5,39.51,39.42,39.42,116677.0,32.7883,32.7966,32.7219,32.7219,116677.0
2018-06-05 11:10:00,39.42,39.47,39.4,39.47,111963.0,32.7219,32.7634,32.7053,32.7634,111963.0
2018-06-05 11:15:00,39.48,39.6,39.47,39.59,67119.0,32.7717,32.8713,32.7634,32.863,67119.0
2018-06-05 11:20:00,39.6,39.62,39.55,39.56,54058.0,32.8713,32.8879,32.8298,32.8381,54058.0
2018-06-05 11:25:00,39.55,39.55,39.52,39.54,24191.0,32.8298,32.8298,32.8049,32.8215,24191.0
2018-06-05 11:30:00,39.54,39.56,39.52,39.52,61246.0,32.8215,32.8381,32.8049,32.8049,61246.0
2018-06-05 11:35:00,39.52,39.58,39.51,39.58,51902.0,32.8049,32.8547,32.7966,32.8547,51902.0
2018-06-05 11:40:00,39.58,39.58,39.51,39.52,34786.0,32.8547,32.8547,32.7966,32.8049,34786.0
2018-06-05 11:45:00,39.52,39.58,39.5,39.58,42296.0,32.8049,32.8547,32.7883,32.8547,42296.0
2018-06-05 11:50:00,39.57,39.57,39.52,39.55,82416.0,32.8464,32.8464,32.8049,32.8298,82416.0
2018-06-05 11:55:00,39.55,39.56,39.52,39.53,38022.0,32.8298,32.8381,32.8049,32.8132,38022.0
2018-06-05 12:00:00,39.53,39.54,39.43,39.44,72258.0,32.8132,32.8215,32.7302,32.7385,72258.0
2018-06-05 12:05:00,39.44,39.51,39.41,39.51,41878.0,32.7385,32.7966,32.7136,32.7966,41878.0
2018-06-05 12:10:00,39.51,39.53,39.49,39.52,30734.0,32.7966,32.8132,32.78,32.8049,30734.0
2018-06-05 12:15:00,39.52,39.53,39.47,39.48,36325.0,32.8049,32.8132,32.7634,32.7717,36325.0
2018-06-05 12:20:00,39.48,39.49,39.45,39.45,22220.0,32.7717,32.78,32.7468,32.7468,22220.0
2018-06-05 12:25:00,39.45,39.49,39.45,39.48,35818.0,32.7468,32.78,32.7468,32.7717,35818.0
2018-06-05 12:30:00,39.48,39.5,39.46,39.5,24904.0,32.7717,32.7883,32.7551,32.7883,24904.0
2018-06-05 12:35:00,39.5,39.52,39.49,39.52,22647.0,32.7883,32.8049,32.78,32.8049,22647.0
2018-06-05 12:40:00,39.51,39.52,39.47,39.48,70536.0,32.7966,32.8049,32.7634,32.7717,70536.0
2018-06-05 12:45:00,39.49,39.49,39.45,39.46,59974.0,32.78,32.78,32.7468,32.7551,59974.0
2018-06-05 12:50:00,39.46,39.49,39.45,39.49,18383.0,32.7551,32.78,32.7468,32.78,18383.0
2018-06-05 12:55:00,39.5,39.5,39.48,39.48,26521.0,32.7883,32.7883,32.7717,32.7717,26521.0
2018-06-05 13:00:00,39.49,39.52,39.48,39.5,49820.0,32.78,32.8049,32.7717,32.7883,49820.0
2018-06-05 13:05:00,39.5,39.52,39.48,39.51,33759.0,32.7883,32.8049,32.7717,32.7966,33759.0
2018-06-05 13:10:00,39.51,39.55,39.51,39.55,26750.0,32.7966,32.8298,32.7966,32.8298,26750.0
2018-06-05 13:15:00,39.55,39.56,39.53,39.53,250322.0,32.8298,32.8381,32.8132,32.8132,250322.0
2018-06-05 13:20:00,39.52,39.52,39.48,39.48,32876.0,32.8049,32.8049,32.7717,32.7717,32876.0
2018-06-05 13:25:00,39.48,39.49,39.47,39.48,51648.0,32.7717,32.78,32.7634,32.7717,51648.0
2018-06-05 13:30:00,39.48,39.5,39.47,39.47,34061.0,32.7717,32.7883,32.7634,32.7634,34061.0
2018-06-05 13:35:00,39.48,39.49,39.46,39.48,36959.0,32.7717,32.78,32.7551,32.7717,36959.0
2018-06-05 13:40:00,39.47,39.51,39.45,39.5,106992.0,32.7634,32.7966,32.7468,32.7883,106992.0
2018-06-05 13:45:00,39.5,39.5,39.46,39.48,60176.0,32.7883,32.7883,32.7551,32.7717,60176.0
2018-06-05 13:50:00,39.47,39.48,39.46,39.46,15102.0,32.7634,32.7717,32.7551,32.7551,15102.0
2018-06-05 13:55:00,39.47,39.47,39.45,39.45,25599.0,32.7634,32.7634,32.7468,32.7468,25599.0
2018-06-05 14:00:00,39.45,39.46,39.42,39.42,46484.0,32.7468,32.7551,32.7219,32.7219,46484.0
2018-06-05 14:05:00,39.43,39.43,39.42,39.42,31451.0,32.7302,32.7302,32.7219,32.7219,31451.0
2018-06-05 14:10:00,39.43,39.46,39.42,39.46,110909.0,32.7302,32.7551,32.7219,32.7551,110909.0
2018-06-05 14:15:00,39.46,39.47,39.45,39.47,39968.0,32.7551,32.7634,32.7468,32.7634,39968.0
2018-06-05 14:20:00,39.47,39.47,39.44,39.44,27453.0,32.7634,32.7634,32.7385,32.7385,27453.0
2018-06-05 14:25:00,39.45,39.47,39.44,39.46,56178.0,32.7468,32.7634,32.7385,32.7551,56178.0
2018-06-05 14:30:00,39.47,39.49,39.46,39.48,46544.0,32.7634,32.78,32.7551,32.7717,46544.0
2018-06-05 14:35:00,39.48,39.49,39.46,39.46,49234.0,32.7717,32.78,32.7551,32.7551,49234.0
2018-06-05 14:40:00,39.46,39.51,39.46,39.51,71252.0,32.7551,32.7966,32.7551,32.7966,71252.0
2018-06-05 14:45:00,39.51,39.54,39.51,39.52,60259.0,32.7966,32.8215,32.7966,32.8049,60259.0
2018-06-05 14:50:00,39.52,39.52,39.49,39.49,32018.0,32.8049,32.8049,32.78,32.78,32018.0
2018-06-05 14:55:00,39.49,39.55,39.49,39.53,109892.0,32.78,32.8298,32.78,32.8132,109892.0
2018-06-05 15:00:00,39.53,39.54,39.51,39.51,38070.0,32.8132,32.8215,32.7966,32.7966,38070.0
2018-06-05 15:05:00,39.51,39.52,39.49,39.51,68593.0,32.7966,32.8049,32.78,32.7966,68593.0
2018-06-05 15:10:00,39.51,39.51,39.48,39.5,37555.0,32.7966,32.7966,32.7717,32.7883,37555.0
2018-06-05 15:15:00,39.49,39.52,39.49,39.52,35730.0,32.78,32.8049,32.78,32.8049,35730.0
2018-06-05 15:20:00,39.52,39.52,39.47,39.47,61213.0,32.8049,32.8049,32.7634,32.7634,61213.0
2018-06-05 15:25:00,39.48,39.51,39.47,39.51,47268.0,32.7717,32.7966,32.7634,32.7966,47268.0
2018-06-05 15:30:00,39.51,39.51,39.47,39.48,63340.0,32.7966,32.7966,32.7634,32.7717,63340.0
2018-06-05 15:35:00,39.48,39.52,39.48,39.52,59312.0,32.7717,32.8049,32.7717,32.8049,59312.0
2018-06-05 15:40:00,39.52,39.52,39.49,39.51,125686.0,32.8049,32.8049,32.78,32.7966,125686.0
2018-06-05 15:45:00,39.51,39.54,39.51,39.54,98520.0,32.7966,32.8215,32.7966,32.8215,98520.0
2018-06-05 15:50:00,39.54,39.55,39.53,39.54,136967.0,32.8215,32.8298,32.8132,32.8215,136967.0
2018-06-05 15:55:00,39.55,39.55,39.5,39.55,438923.0,32.8298,32.8298,32.7883,32.8298,438923.0
2018-06-06 09:30:00,39.85,39.93,39.85,39.9,184522.0,33.0789,33.1453,33.0789,33.1204,184522.0
2018-06-06 09:35:00,39.89,39.93,39.88,39.91,84069.0,33.1121,33.1453,33.1038,33.1287,84069.0
2018-06-06 09:40:00,39.92,39.93,39.86,39.87,189182.0,33.137,33.1453,33.0872,33.0955,189182.0
2018-06-06 09:45:00,39.87,39.92,39.87,39.87,113753.0,33.0955,33.137,33.0955,33.0955,113753.0
2018-06-06 09:50:00,39.87,39.89,39.84,39.85,223824.0,33.0955,33.1121,33.0706,33.0789,223824.0
2018-06-06 09:55:00,39.86,39.87,39.77,39.79,70682.0,33.0872,33.0955,33.0125,33.0291,70682.0
2018-06-06 10:00:00,39.79,39.8,39.7,39.71,127784.0,33.0291,33.0374,32.9544,32.9627,127784.0
2018-06-06 10:05:00,39.72,39.78,39.7,39.78,34535.0,32.971,33.0208,32.9544,33.0208,34535.0
2018-06-06 10:10:00,39.77,39.78,39.74,39.76,30986.0,33.0125,33.0208,32.9876,33.0042,30986.0
2018-06-06 10:15:00,39.76,39.78,39.69,39.7,47909.0,33.0042,33.0208,32.9461,32.9544,47909.0
2018-06-06 10:20:00,39.7,39.74,39.69,39.72,71970.0,32.9544,32.9876,32.9461,32.971,71970.0
2018-06-06 10:25:00,39.72,39.74,39.69,39.74,45956.0,32.971,32.9876,32.9461,32.9876,45956.0
2018-06-06 10:30:00,39.73,39.78,39.73,39.76,36566.0,32.9793,33.0208,32.9793,33.0042,36566.0
2018-06-06 10:35:00,39.75,39.78,39.74,39.78,31291.0,32.9959,33.0208,32.9876,33.0208,31291.0
2018-06-06 10:40:00,39.78,39.8,39.76,39.76,30644.0,33.0208,33.0374,33.0042,33.0042,30644.0
2018-06-06 10:45:00,39.76,39.76,39.66,39.66,297180.0,33.0042,33.0042,32.9212,32.9212,297180.0
2018-06-06 10:50:00,39.66,39.69,39.64,39.66,88586.0,32.9212,32.9461,32.9046,32.9212,88586.0
2018-06-06 10:55:00,39.66,39.67,39.64,39.65,109336.0,32.9212,32.9295,32.9046,32.9129,109336.0
2018-06-06 11:00:00,39.66,39.67,39.62,39.65,367111.0,32.9212,32.9295,32.8879,32.9129,367111.0
2018-06-06 11:05:00,39.64,39.64,39.58,39.61,63179.0,32.9046,32.9046,32.8547,32.8796,63179.0
2018-06-06 11:10:00,39.61,39.63,39.6,39.61,20209.0,32.8796,32.8963,32.8713,32.8796,20209.0
2018-06-06 11:15:00,39.61,39.66,39.6,39.62,75680.0,32.8796,32.9212,32.8713,32.8879,75680.0
2018-06-06 11:20:00,39.62,39.67,39.62,39.66,71651.0,32.8879,32.9295,32.8879,32.9212,71651.0
2018-06-06 11:25:00,39.66,39.67,39.64,39.66,62114.0,32.9212,32.9295,32.9046,32.9212,62114.0
2018-06-06 11:30:00,39.66,39.67,39.66,39.67,54551.0,32.9212,32.9295,32.9212,32.9295,54551.0
2018-06-06 11:35:00,39.67,39.67,39.65,39.66,49025.0,32.9295,32.9295,32.9129,32.9212,49025.0
2018-06-06 11:40:00,39.66,39.66,39.62,39.64,112489.0,32.9212,32.9212,32.8879,32.9046,112489.0
2018-06-06 11:45:00,39.64,39.65,39.62,39.64,112419.0,32.9046,32.9129,32.8879,32.9046,112419.0
2018-06-06 11:50:00,39.64,39.66,39.64,39.64,57821.0,32.9046,32.9212,32.9046,32.9046,57821.0
2018-06-06 11:55:00,39.65,39.67,39.63,39.66,93777.0,32.9129,32.9295,32.8963,32.9212,93777.0
2018-06-06 12:00:00,39.66,39.68,39.62,39.65,354486.0,32.9212,32.9378,32.8879,32.9129,354486.0
2018-06-06 12:05:00,39.64,39.67,39.63,39.63,36787.0,32.9046,32.9295,32.8963,32.8963,36787.0
2018-06-06 12:10:00,39.64,39.66,39.63,39.65,16219.0,32.9046,32.9212,32.8963,32.9129,16219.0
2018-06-06 12:15:00,39.66,39.66,39.64,39.65,57782.0,32.9212,32.9212,32.9046,32.9129,57782.0
2018-06-06 12:20:00,39.65,39.65,39.62,39.65,52108.0,32.9129,32.9129,32.8879,32.9129,52108.0
2018-06-06 12:25:00,39.65,39.65,39.62,39.64,18345.0,32.9129,32.9129,32.8879,32.9046,18345.0
2018-06-06 12:30:00,39.64,39.65,39.64,39.64,15643.0,32.9046,32.9129,32.9046,32.9046,15643.0
2018-06-06 12:35:00,39.64,39.64,39.62,39.63,12428.0,32.9046,32.9046,32.8879,32.8963,12428.0
2018-06-06 12:40:00,39.64,39.64,39.63,39.64,11326.0,32.9046,32.9046,32.8963,32.9046,11326.0
2018-06-06 12:45:00,39.63,39.65,39.63,39.65,12417.0,32.8963,32.9129,32.8963,32.9129,12417.0
2018-06-06 12:50:00,39.64,39.64,39.61,39.63,19897.0,32.9046,32.9046,32.8796,32.8963,19897.0
2018-06-06 12:55:00,39.62,39.65,39.62,39.64,7331.0,32.8879,32.9129,32.8879,32.9046,7331.0
2018-06-06 13:00:00,39.64,39.65,39.63,39.65,21556.0,32.9046,32.9129,32.8963,32.9129,21556.0
2018-06-06 13:05:00,39.64,39.66,39.63,39.65,16350.0,32.9046,32.9212,32.8963,32.9129,16350.0
2018-06-06 13:10:00,39.66,39.66,39.64,39.65,40282.0,32.9212,32.9212,32.9046,32.9129,40282.0
2018-06-06 13:15:00,39.65,39.66,39.63,39.65,39077.0,32.9129,32.9212,32.8963,32.9129,39077.0
2018-06-06 13:20:00,39.64,39.64,39.59,39.63,54566.0,32.9046,32.9046,32.863,32.8963,54566.0
2018-06-06 13:25:00,39.63,39.64,39.62,39.63,8822.0,32.8963,32.9046,32.8879,32.8963,8822.0
2018-06-06 13:30:00,39.64,39.64,39.62,39.63,11289.0,32.9046,32.9046,32.8879,32.8963,11289.0
2018-06-06 13:35:00,39.64,39.64,39.61,39.62,19932.0,32.9046,32.9046,32.8796,32.8879,19932.0
2018-06-06 13:40:00,39.62,39.66,39.61,39.66,100198.0,32.8879,32.9212,32.8796,32.9212,100198.0
2018-06-06 13:45:00,39.66,39.67,39.65,39.66,47634.0,32.9212,32.9295,32.9129,32.9212,47634.0
2018-06-06 13:50:00,39.66,39.66,39.63,39.65,79494.0,32.9212,32.9212,32.8963,32.9129,79494.0
2018-06-06 13:55:00,39.66,39.67,39.63,39.65,32038.0,32.9212,32.9295,32.8963,32.9129,32038.0
2018-06-06 14:00:00,39.65,39.66,39.64,39.65,20042.0,32.9129,32.9212,32.9046,32.9129,20042.0
2018-06-06 14:05:00,39.66,39.67,39.64,39.66,39200.0,32.9212,32.9295,32.9046,32.9212,39200.0
2018-06-06 14:10:00,39.66,39.67,39.65,39.66,44595.0,32.9212,32.9295,32.9129,32.9212,44595.0
2018-06-06 14:15:00,39.66,39.67,39.63,39.64,101009.0,32.9212,32.9295,32.8963,32.9046,101009.0
2018-06-06 14:20:00,39.64,39.66,39.62,39.63,30577.0,32.9046,32.9212,32.8879,32.8963,30577.0
2018-06-06 14:25:00,39.62,39.63,39.62,39.63,11896.0,32.8879,32.8963,32.8879,32.8963,11896.0
2018-06-06 14:30:00,39.63,39.63,39.61,39.61,22048.0,32.8963,32.8963,32.8796,32.8796,22048.0
2018-06-06 14:35:00,39.62,39.63,39.61,39.62,46367.0,32.8879,32.8963,32.8796,32.8879,46367.0
2018-06-06 14:40:00,39.62,39.63,39.58,39.6,100026.0,32.8879,32.8963,32.8547,32.8713,100026.0
2018-06-06 14:45:00,39.6,39.65,39.59,39.65,284885.0,32.8713,32.9129,32.863,32.9129,284885.0
2018-06-06 14:50:00,39.65,39.65,39.63,39.64,13169.0,32.9129,32.9129,32.8963,32.9046,13169.0
2018-06-06 14:55:00,39.64,39.64,39.62,39.63,30157.0,32.9046,32.9046,32.8879,32.8963,30157.0
2018-06-06 15:00:00,39.63,39.65,39.62,39.64,46539.0,32.8963,32.9129,32.8879,32.9046,46539.0
2018-06-06 15:05:00,39.64,39.67,39.63,39.65,56770.0,32.9046,32.9295,32.8963,32.9129,56770.0
2018-06-06 15:10:00,39.66,39.67,39.64,39.65,36654.0,32.9212,32.9295,32.9046,32.9129,36654.0
2018-06-06 15:15:00,39.65,39.66,39.6,39.61,93482.0,32.9129,32.9212,32.8713,32.8796,93482.0
2018-06-06 15:20:00,39.61,39.63,39.6,39.62,52282.0,32.8796,32.8963,32.8713,32.8879,52282.0
2018-06-06 15:25:00,39.62,39.63,39.61,39.61,44572.0,32.8879,32.8963,32.8796,32.8796,44572.0
2018-06-06 15:30:00,39.61,39.62,39.59,39.6,89727.0,32.8796,32.8879,32.863,32.8713,89727.0
2018-06-06 15:35:00,39.6,39.61,39.6,39.6,27227.0,32.8713,32.8796,32.8713,32.8713,27227.0
2018-06-06 15:40:00,39.6,39.62,39.58,39.61,285154.0,32.8713,32.8879,32.8547,32.8796,285154.0
2018-06-06 15:45:00,39.61,39.61,39.59,39.6,119664.0,32.8796,32.8796,32.863,32.8713,119664.0
2018-06-06 15:50:00,39.6,39.63,39.58,39.63,206853.0,32.8713,32.8963,32.8547,32.8963,206853.0
2018-06-06 15:55:00,39.63,39.66,39.59,39.6,1111291.0,32.8963,32.9212,32.863,32.8713,1111291.0
2018-06-07 09:30:00,39.56,39.66,39.46,39.48,330131.0,32.8381,32.9212,32.7551,32.7717,330131.0
2018-06-07 09:35:00,39.47,39.63,39.46,39.62,305478.0,32.7634,32.8963,32.7551,32.8879,305478.0
2018-06-07 09:40:00,39.63,39.65,39.6,39.61,132884.0,32.8963,32.9129,32.8713,32.8796,132884.0
2018-06-07 09:45:00,39.61,39.68,39.59,39.66,101278.0,32.8796,32.9378,32.863,32.9212,101278.0
2018-06-07 09:50:00,39.66,39.71,39.64,39.7,112483.0,32.9212,32.9627,32.9046,32.9544,112483.0
2018-06-07 09:55:00,39.7,39.78,39.69,39.76,198016.0,32.9544,33.0208,32.9461,33.0042,198016.0
2018-06-07 10:00:00,39.76,39.87,39.75,39.87,173239.0,33.0042,33.0955,32.9959,33.0955,173239.0
2018-06-07 10:05:00,39.86,39.94,39.85,39.93,176518.0,33.0872,33.1536,33.0789,33.1453,176518.0
2018-06-07 10:10:00,39.92,39.93,39.85,39.9,136709.0,33.137,33.1453,33.0789,33.1204,136709.0
2018-06-07 10:15:00,39.9,39.93,39.87,39.91,158193.0,33.1204,33.1453,33.0955,33.1287,158193.0
2018-06-07 10:20:00,39.92,39.93,39.88,39.91,81703.0,33.137,33.1453,33.1038,33.1287,81703.0
2018-06-07 10:25:00,39.91,39.92,39.88,39.91,92740.0,33.1287,33.137,33.1038,33.1287,92740.0
2018-06-07 10:30:00,39.91,39.91,39.83,39.84,82093.0,33.1287,33.1287,33.0623,33.0706,82093.0
2018-06-07 10:35:00,39.84,39.86,39.76,39.78,220907.0,33.0706,33.0872,33.0042,33.0208,220907.0
2018-06-07 10:40:00,39.78,39.86,39.77,39.83,79001.0,33.0208,33.0872,33.0125,33.0623,79001.0
2018-06-07 10:45:00,39.83,39.85,39.77,39.84,142726.0,33.0623,33.0789,33.0125,33.0706,142726.0
2018-06-07 10:50:00,39.83,39.83,39.78,39.8,200426.0,33.0623,33.0623,33.0208,33.0374,200426.0
2018-06-07 10:55:00,39.8,39.85,39.8,39.85,105696.0,33.0374,33.0789,33.0374,33.0789,105696.0
2018-06-07 11:00:00,39.86,39.9,39.83,39.89,251417.0,33.0872,33.1204,33.0623,33.1121,251417.0
2018-06-07 11:05:00,39.88,39.89,39.82,39.86,55712.0,33.1038,33.1121,33.054,33.0872,55712.0
2018-06-07 11:10:00,39.86,39.89,39.84,39.89,73116.0,33.0872,33.1121,33.0706,33.1121,73116.0
2018-06-07 11:15:00,39.89,39.9,39.87,39.89,71579.0,33.1121,33.1204,33.0955,33.1121,71579.0
2018-06-07 11:20:00,39.89,39.91,39.88,39.9,215071.0,33.1121,33.1287,33.1038,33.1204,215071.0
2018-06-07 11:25:00,39.9,39.92,39.87,39.89,44828.0,33.1204,33.137,33.0955,33.1121,44828.0
2018-06-07 11:30:00,39.89,39.91,39.87,39.87,42243.0,33.1121,33.1287,33.0955,33.0955,42243.0
2018-06-07 11:35:00,39.87,39.88,39.82,39.84,56840.0,33.0955,33.1038,33.054,33.0706,56840.0
2018-06-07 11:40:00,39.85,39.86,39.83,39.85,56277.0,33.0789,33.0872,33.0623,33.0789,56277.0
2018-06-07 11:45:00,39.84,39.85,39.8,39.8,38412.0,33.0706,33.0789,33.0374,33.0374,38412.0
2018-06-07 11:50:00,39.8,39.81,39.77,39.78,42404.0,33.0374,33.0457,33.0125,33.0208,42404.0
2018-06-07 11:55:00,39.77,39.8,39.77,39.78,43158.0,33.0125,33.0374,33.0125,33.0208,43158.0
2018-06-07 12:00:00,39.77,39.79,39.76,39.77,29237.0,33.0125,33.0291,33.0042,33.0125,29237.0
2018-06-07 12:05:00,39.77,39.78,39.74,39.76,43487.0,33.0125,33.0208,32.9876,33.0042,43487.0
2018-06-07 12:10:00,39.76,39.8,39.75,39.79,46494.0,33.0042,33.0374,32.9959,33.0291,46494.0
2018-06-07 12:15:00,39.78,39.79,39.76,39.77,30135.0,33.0208,33.0291,33.0042,33.0125,30135.0
2018-06-07 12:20:00,39.77,39.79,39.76,39.77,51574.0,33.0125,33.0291,33.0042,33.0125,51574.0
2018-06-07 12:25:00,39.77,39.81,39.77,39.79,347900.0,33.0125,33.0457,33.0125,33.0291,347900.0
2018-06-07 12:30:00,39.8,39.8,39.74,39.76,49515.0,33.0374,33.0374,32.9876,33.0042,49515.0
2018-06-07 12:35:00,39.76,39.78,39.75,39.77,57723.0,33.0042,33.0208,32.9959,33.0125,57723.0
2018-06-07 12:40:00,39.77,39.77,39.69,39.71,74967.0,33.0125,33.0125,32.9461,32.9627,74967.0
2018-06-07 12:45:00,39.72,39.75,39.69,39.72,102722.0,32.971,32.9959,32.9461,32.971,102722.0
2018-06-07 12:50:00,39.71,39.74,39.67,39.68,130610.0,32.9627,32.9876,32.9295,32.9378,130610.0
2018-06-07 12:55:00,39.67,39.69,39.64,39.69,62478.0,32.9295,32.9461,32.9046,32.9461,62478.0
2018-06-07 13:00:00,39.68,39.71,39.67,39.71,14723.0,32.9378,32.9627,32.9295,32.9627,14723.0
2018-06-07 13:05:00,39.71,39.71,39.67,39.68,17376.0,32.9627,32.9627,32.9295,32.9378,17376.0
2018-06-07 13:10:00,39.67,39.69,39.65,39.66,30885.0,32.9295,32.9461,32.9129,32.9212,30885.0
2018-06-07 13:15:00,39.66,39.68,39.63,39.66,51315.0,32.9212,32.9378,32.8963,32.9212,51315.0
2018-06-07 13:20:00,39.65,39.67,39.63,39.65,33797.0,32.9129,32.9295,32.8963,32.9129,33797.0
2018-06-07 13:25:00,39.66,39.68,39.65,39.66,20264.0,32.9212,32.9378,32.9129,32.9212,20264.0
2018-06-07 13:30:00,39.65,39.67,39.62,39.66,45701.0,32.9129,32.9295,32.8879,32.9212,45701.0
2018-06-07 13:35:00,39.66,39.66,39.56,39.57,67889.0,32.9212,32.9212,32.8381,32.8464,67889.0
2018-06-07 13:40:00,39.57,39.57,39.51,39.55,77832.0,32.8464,32.8464,32.7966,32.8298,77832.0
2018-06-07 13:45:00,39.55,39.61,39.54,39.6,81937.0,32.8298,32.8796,32.8215,32.8713,81937.0
2018-06-07 13:50:00,39.6,39.62,39.58,39.62,120555.0,32.8713,32.8879,32.8547,32.8879,120555.0
2018-06-07 13:55:00,39.61,39.63,39.55,39.55,53925.0,32.8796,32.8963,32.8298,32.8298,53925.0
2018-06-07 14:00:00,39.56,39.56,39.52,39.55,89518.0,32.8381,32.8381,32.8049,32.8298,89518.0
2018-06-07 14:05:00,39.54,39.56,39.51,39.54,52277.0,32.8215,32.8381,32.7966,32.8215,52277.0
2018-06-07 14:10:00,39.54,39.56,39.52,39.56,40473.0,32.8215,32.8381,32.8049,32.8381,40473.0
2018-06-07 14:15:00,39.56,39.59,39.55,39.58,45218.0,32.8381,32.863,32.8298,32.8547,45218.0
2018-06-07 14:20:00,39.58,39.6,39.56,39.59,54950.0,32.8547,32.8713,32.8381,32.863,54950.0
2018-06-07 14:25:00,39.59,39.61,39.57,39.59,59799.0,32.863,32.8796,32.8464,32.863,59799.0
2018-06-07 14:30:00,39.6,39.61,39.57,39.59,44178.0,32.8713,32.8796,32.8464,32.863,44178.0
2018-06-07 14:35:00,39.6,39.61,39.58,39.6,55084.0,32.8713,32.8796,32.8547,32.8713,55084.0
2018-06-07 14:40:00,39.59,39.62,39.58,39.58,134788.0,32.863,32.8879,32.8547,32.8547,134788.0
2018-06-07 14:45:00,39.59,39.61,39.58,39.59,38180.0,32.863,32.8796,32.8547,32.863,38180.0
2018-06-07 14:50:00,39.59,39.62,39.58,39.59,68209.0,32.863,32.8879,32.8547,32.863,68209.0
2018-06-07 14:55:00,39.59,39.61,39.56,39.56,26750.0,32.863,32.8796,32.8381,32.8381,26750.0
2018-06-07 15:00:00,39.57,39.58,39.54,39.57,36852.0,32.8464,32.8547,32.8215,32.8464,36852.0
2018-06-07 15:05:00,39.57,39.6,39.56,39.57,75250.0,32.8464,32.8713,32.8381,32.8464,75250.0
2018-06-07 15:10:00,39.58,39.59,39.55,39.58,35844.0,32.8547,32.863,32.8298,32.8547,35844.0
2018-06-07 15:15:00,39.57,39.58,39.53,39.53,39240.0,32.8464,32.8547,32.8132,32.8132,39240.0
2018-06-07 15:20:00,39.53,39.56,39.52,39.55,40735.0,32.8132,32.8381,32.8049,32.8298,40735.0
2018-06-07 15:25:00,39.55,39.58,39.54,39.57,53174.0,32.8298,32.8547,32.8215,32.8464,53174.0
2018-06-07 15:30:00,39.57,39.59,39.55,39.57,33455.0,32.8464,32.863,32.8298,32.8464,33455.0
2018-06-07 15:35:00,39.57,39.59,39.56,39.58,59198.0,32.8464,32.863,32.8381,32.8547,59198.0
2018-06-07 15:40:00,39.57,39.58,39.56,39.56,59761.0,32.8464,32.8547,32.8381,32.8381,59761.0
2018-06-07 15:45:00,39.56,39.58,39.54,39.54,87617.0,32.8381,32.8547,32.8215,32.8215,87617.0
2018-06-07 15:50:00,39.55,39.58,39.54,39.58,99992.0,32.8298,32.8547,32.8215,32.8547,99992.0
2018-06-07 15:55:00,39.58,39.59,39.52,39.52,397601.0,32.8547,32.863,32.8049,32.8049,397601.0
2018-06-08 09:30:00,39.16,39.16,38.8,38.82,180651.0,32.5061,32.5061,32.2073,32.2239,180651.0
2018-06-08 09:35:00,38.82,38.88,38.8,38.86,115055.0,32.2239,32.2737,32.2073,32.2571,115055.0
2018-06-08 09:40:00,38.86,38.91,38.73,38.77,308684.0,32.2571,32.2986,32.1492,32.1824,308684.0
2018-06-08 09:45:00,38.77,38.9,38.77,38.87,108446.0,32.1824,32.2903,32.1824,32.2654,108446.0
2018-06-08 09:50:00,38.88,38.92,38.86,38.9,106366.0,32.2737,32.3069,32.2571,32.2903,106366.0
2018-06-08 09:55:00,38.9,38.9,38.81,38.85,149804.0,32.2903,32.2903,32.2156,32.2488,149804.0
2018-06-08 10:00:00,38.85,38.87,38.79,38.79,82884.0,32.2488,32.2654,32.199,32.199,82884.0
2018-06-08 10:05:00,38.8,38.85,38.79,38.79,109940.0,32.2073,32.2488,32.199,32.199,109940.0
2018-06-08 10:10:00,38.8,38.81,38.75,38.75,56337.0,32.2073,32.2156,32.1658,32.1658,56337.0
2018-06-08 10:15:00,38.75,38.76,38.73,38.74,132996.0,32.1658,32.1741,32.1492,32.1575,132996.0
2018-06-08 10:20:00,38.75,38.78,38.72,38.73,96614.0,32.1658,32.1907,32.1409,32.1492,96614.0
2018-06-08 10:25:00,38.72,38.72,38.66,38.69,133773.0,32.1409,32.1409,32.0911,32.116,133773.0
2018-06-08 10:30:00,38.68,38.68,38.62,38.63,65994.0,32.1077,32.1077,32.0579,32.0662,65994.0
2018-06-08 10:35:00,38.63,38.63,38.58,38.58,115839.0,32.0662,32.0662,32.0247,32.0247,115839.0
2018-06-08 10:40:00,38.59,38.59,38.52,38.55,59168.0,32.033,32.033,31.9749,31.9998,59168.0
2018-06-08 10:45:00,38.54,38.57,38.53,38.56,45471.0,31.9915,32.0164,31.9832,32.0081,45471.0
2018-06-08 10:50:00,38.56,38.6,38.55,38.59,92108.0,32.0081,32.0413,31.9998,32.033,92108.0
2018-06-08 10:55:00,38.59,38.6,38.56,38.59,64388.0,32.033,32.0413,32.0081,32.033,64388.0
2018-06-08 11:00:00,38.58,38.58,38.53,38.56,121549.0,32.0247,32.0247,31.9832,32.0081,121549.0
2018-06-08 11:05:00,38.55,38.56,38.53,38.54,111271.0,31.9998,32.0081,31.9832,31.9915,111271.0
2018-06-08 11:10:00,38.55,38.62,38.52,38.62,205536.0,31.9998,32.0579,31.9749,32.0579,205536.0
2018-06-08 11:15:00,38.62,38.65,38.57,38.63,145683.0,32.0579,32.0828,32.0164,32.0662,145683.0
2018-06-08 11:20:00,38.63,38.64,38.55,38.56,121124.0,32.0662,32.0745,31.9998,32.0081,121124.0
2018-06-08 11:25:00,38.56,38.58,38.55,38.58,65709.0,32.0081,32.0247,31.9998,32.0247,65709.0
2018-06-08 11:30:00,38.58,38.59,38.54,38.56,124038.0,32.0247,32.033,31.9915,32.0081,124038.0
2018-06-08 11:35:00,38.55,38.56,38.53,38.54,42414.0,31.9998,32.0081,31.9832,31.9915,42414.0
2018-06-08 11:40:00,38.54,38.56,38.53,38.55,75448.0,31.9915,32.0081,31.9832,31.9998,75448.0
2018-06-08 11:45:00,38.56,38.57,38.53,38.55,73544.0,32.0081,32.0164,31.9832,31.9998,73544.0
2018-06-08 11:50:00,38.55,38.6,38.55,38.6,103118.0,31.9998,32.0413,31.9998,32.0413,103118.0
2018-06-08 11:55:00,38.6,38.63,38.59,38.62,54310.0,32.0413,32.0662,32.033,32.0579,54310.0
2018-06-08 12:00:00,38.62,38.66,38.62,38.63,55019.0,32.0579,32.0911,32.0579,32.0662,55019.0
2018-06-08 12:05:00,38.63,38.63,38.6,38.61,68365.0,32.0662,32.0662,32.0413,32.0496,68365.0
2018-06-08 12:10:00,38.61,38.66,38.6,38.65,56888.0,32.0496,32.0911,32.0413,32.0828,56888.0
2018-06-08 12:15:00,38.65,38.7,38.64,38.68,34950.0,32.0828,32.1243,32.0745,32.1077,34950.0
2018-06-08 12:20:00,38.67,38.74,38.67,38.74,24990.0,32.0994,32.1575,32.0994,32.1575,24990.0
2018-06-08 12:25:00,38.73,38.81,38.72,38.8,79103.0,32.1492,32.2156,32.1409,32.2073,79103.0
2018-06-08 12:30:00,38.81,38.84,38.81,38.84,34143.0,32.2156,32.2405,32.2156,32.2405,34143.0
2018-06-08 12:35:00,38.84,38.86,38.82,38.84,76039.0,32.2405,32.2571,32.2239,32.2405,76039.0
2018-06-08 12:40:00,38.84,38.86,38.82,38.86,39551.0,32.2405,32.2571,32.2239,32.2571,39551.0
2018-06-08 12:45:00,38.86,38.87,38.85,38.87,61529.0,32.2571,32.2654,32.2488,32.2654,61529.0
2018-06-08 12:50:00,38.87,38.91,38.86,38.9,50368.0,32.2654,32.2986,32.2571,32.2903,50368.0
2018-06-08 12:55:00,38.9,38.9,38.87,38.88,49301.0,32.2903,32.2903,32.2654,32.2737,49301.0
2018-06-08 13:00:00,38.87,38.88,38.84,38.87,92942.0,32.2654,32.2737,32.2405,32.2654,92942.0
2018-06-08 13:05:00,38.87,38.89,38.85,38.88,40803.0,32.2654,32.282,32.2488,32.2737,40803.0
2018-06-08 13:10:00,38.88,38.89,38.86,38.87,51429.0,32.2737,32.282,32.2571,32.2654,51429.0
2018-06-08 13:15:00,38.87,38.87,38.84,38.84,53418.0,32.2654,32.2654,32.2405,32.2405,53418.0
2018-06-08 13:20:00,38.84,38.86,38.84,38.84,100161.0,32.2405,32.2571,32.2405,32.2405,100161.0
2018-06-08 13:25:00,38.85,38.85,38.84,38.85,6736.0,32.2488,32.2488,32.2405,32.2488,6736.0
2018-06-08 13:30:00,38.85,38.89,38.83,38.89,136667.0,32.2488,32.282,32.2322,32.282,136667.0
2018-06-08 13:35:00,38.9,38.91,38.88,38.9,31397.0,32.2903,32.2986,32.2737,32.2903,31397.0
2018-06-08 13:40:00,38.9,38.91,38.89,38.89,31016.0,32.2903,32.2986,32.282,32.282,31016.0
2018-06-08 13:45:00,38.9,38.91,38.89,38.91,8278.0,32.2903,32.2986,32.282,32.2986,8278.0
2018-06-08 13:50:00,38.91,38.91,38.84,38.89,86647.0,32.2986,32.2986,32.2405,32.282,86647.0
2018-06-08 13:55:00,38.89,38.89,38.87,38.89,381663.0,32.282,32.282,32.2654,32.282,381663.0
2018-06-08 14:00:00,38.89,38.92,38.87,38.91,43728.0,32.282,32.3069,32.2654,32.2986,43728.0
2018-06-08 14:05:00,38.91,38.93,38.91,38.93,16396.0,32.2986,32.3152,32.2986,32.3152,16396.0
2018-06-08 14:10:00,38.91,38.98,38.91,38.98,55456.0,32.2986,32.3567,32.2986,32.3567,55456.0
2018-06-08 14:15:00,38.98,38.99,38.95,38.95,28525.0,32.3567,32.365,32.3318,32.3318,28525.0
2018-06-08 14:20:00,38.96,38.97,38.94,38.94,209149.0,32.3401,32.3484,32.3235,32.3235,209149.0
2018-06-08 14:25:00,38.95,38.96,38.93,38.94,65571.0,32.3318,32.3401,32.3152,32.3235,65571.0
2018-06-08 14:30:00,38.94,38.97,38.93,38.96,71984.0,32.3235,32.3484,32.3152,32.3401,71984.0
2018-06-08 14:35:00,38.95,38.96,38.93,38.94,52790.0,32.3318,32.3401,32.3152,32.3235,52790.0
2018-06-08 14:40:00,38.95,38.96,38.92,38.96,67036.0,32.3318,32.3401,32.3069,32.3401,67036.0
2018-06-08 14:45:00,38.96,38.96,38.93,38.95,34542.0,32.3401,32.3401,32.3152,32.3318,34542.0
2018-06-08 14:50:00,38.95,38.96,38.93,38.96,48864.0,32.3318,32.3401,32.3152,32.3401,48864.0
2018-06-08 14:55:00,38.96,38.97,38.9,38.92,94237.0,32.3401,32.3484,32.2903,32.3069,94237.0
2018-06-08 15:00:00,38.92,38.94,38.92,38.94,10833.0,32.3069,32.3235,32.3069,32.3235,10833.0
2018-06-08 15:05:00,38.94,38.96,38.92,38.94,110437.0,32.3235,32.3401,32.3069,32.3235,110437.0
2018-06-08 15:10:00,38.94,38.96,38.93,38.94,45871.0,32.3235,32.3401,32.3152,32.3235,45871.0
2018-06-08 15:15:00,38.95,38.96,38.92,38.92,81302.0,32.3318,32.3401,32.3069,32.3069,81302.0
2018-06-08 15:20:00,38.92,38.97,38.91,38.95,57901.0,32.3069,32.3484,32.2986,32.3318,57901.0
2018-06-08 15:25:00,38.95,38.98,38.94,38.98,60000.0,32.3318,32.3567,32.3235,32.3567,60000.0
2018-06-08 15:30:00,38.98,39.0,38.96,38.98,70128.0,32.3567,32.3733,32.3401,32.3567,70128.0
2018-06-08 15:35:00,38.98,39.01,38.97,39.01,93953.0,32.3567,32.3816,32.3484,32.3816,93953.0
2018-06-08 15:40:00,39.01,39.02,38.99,39.01,153681.0,32.3816,32.3899,32.365,32.3816,153681.0
2018-06-08 15:45:00,39.02,39.02,39.0,39.02,243514.0,32.3899,32.3899,32.3733,32.3899,243514.0
2018-06-08 15:50:00,39.02,39.04,38.99,38.99,187786.0,32.3899,32.4065,32.365,32.365,187786.0
2018-06-08 15:55:00,39.0,39.0,38.92,38.94,541132.0,32.3733,32.3733,32.3069,32.3235,541132.0
2018-06-11 09:30:00,39.0,39.09,38.95,39.02,519958.0,32.3733,32.448,32.3318,32.3899,519958.0
2018-06-11 09:35:00,39.02,39.05,38.94,38.98,97436.0,32.3899,32.4148,32.3235,32.3567,97436.0
2018-06-11 09:40:00,38.98,39.05,38.97,39.02,244617.0,32.3567,32.4148,32.3484,32.3899,244617.0
2018-06-11 09:45:00,39.02,39.09,39.02,39.08,167149.0,32.3899,32.448,32.3899,32.4397,167149.0
2018-06-11 09:50:00,39.08,39.15,39.07,39.12,84954.0,32.4397,32.4978,32.4314,32.4729,84954.0
2018-06-11 09:55:00,39.12,39.14,39.07,39.11,88448.0,32.4729,32.4895,32.4314,32.4646,88448.0
2018-06-11 10:00:00,39.1,39.11,39.05,39.07,68686.0,32.4563,32.4646,32.4148,32.4314,68686.0
2018-06-11 10:05:00,39.07,39.09,39.04,39.05,73621.0,32.4314,32.448,32.4065,32.4148,73621.0
2018-06-11 10:10:00,39.05,39.09,39.01,39.08,77360.0,32.4148,32.448,32.3816,32.4397,77360.0
2018-06-11 10:15:00,39.08,39.12,39.02,39.12,96926.0,32.4397,32.4729,32.3899,32.4729,96926.0
2018-06-11 10:20:00,39.11,39.13,39.08,39.12,56128.0,32.4646,32.4812,32.4397,32.4729,56128.0
2018-06-11 10:25:00,39.12,39.13,39.05,39.05,50070.0,32.4729,32.4812,32.4148,32.4148,50070.0
2018-06-11 10:30:00,39.06,39.08,39.04,39.04,38705.0,32.4231,32.4397,32.4065,32.4065,38705.0
2018-06-11 10:35:00,39.04,39.08,39.03,39.04,29481.0,32.4065,32.4397,32.3982,32.4065,29481.0
2018-06-11 10:40:00,39.03,39.05,39.01,39.05,38709.0,32.3982,32.4148,32.3816,32.4148,38709.0
2018-06-11 10:45:00,39.04,39.07,39.02,39.04,45325.0,32.4065,32.4314,32.3899,32.4065,45325.0
2018-06-11 10:50:00,39.03,39.06,39.02,39.05,28431.0,32.3982,32.4231,32.3899,32.4148,28431.0
2018-06-11 10:55:00,39.05,39.05,39.02,39.04,24760.0,32.4148,32.4148,32.3899,32.4065,24760.0
2018-06-11 11:00:00,39.04,39.06,39.02,39.05,53606.0,32.4065,32.4231,32.3899,32.4148,53606.0
2018-06-11 11:05:00,39.05,39.06,39.01,39.02,148814.0,32.4148,32.4231,32.3816,32.3899,148814.0
2018-06-11 11:10:00,39.02,39.04,39.01,39.04,36180.0,32.3899,32.4065,32.3816,32.4065,36180.0
2018-06-11 11:15:00,39.04,39.07,39.03,39.06,41974.0,32.4065,32.4314,32.3982,32.4231,41974.0
2018-06-11 11:20:00,39.06,39.08,39.04,39.07,33470.0,32.4231,32.4397,32.4065,32.4314,33470.0
2018-06-11 11:25:00,39.06,39.09,39.05,39.05,33447.0,32.4231,32.448,32.4148,32.4148,33447.0
2018-06-11 11:30:00,39.05,39.06,39.02,39.02,20358.0,32.4148,32.4231,32.3899,32.3899,20358.0
2018-06-11 11:35:00,39.02,39.03,39.0,39.02,19377.0,32.3899,32.3982,32.3733,32.3899,19377.0
2018-06-11 11:40:00,39.02,39.08,39.02,39.08,41888.0,32.3899,32.4397,32.3899,32.4397,41888.0
2018-06-11 11:45:00,39.08,39.08,39.04,39.04,31357.0,32.4397,32.4397,32.4065,32.4065,31357.0
2018-06-11 11:50:00,39.05,39.08,39.04,39.05,28435.0,32.4148,32.4397,32.4065,32.4148,28435.0
2018-06-11 11:55:00,39.05,39.06,39.04,39.05,18282.0,32.4148,32.4231,32.4065,32.4148,18282.0
2018-06-11 12:00:00,39.05,39.06,39.04,39.05,14641.0,32.4148,32.4231,32.4065,32.4148,14641.0
2018-06-11 12:05:00,39.05,39.08,39.04,39.08,18240.0,32.4148,32.4397,32.4065,32.4397,18240.0
2018-06-11 12:10:00,39.08,39.08,39.06,39.07,9968.0,32.4397,32.4397,32.4231,32.4314,9968.0
2018-06-11 12:15:00,39.07,39.07,39.04,39.07,16051.0,32.4314,32.4314,32.4065,32.4314,16051.0
2018-06-11 12:20:00,39.06,39.08,39.06,39.07,15542.0,32.4231,32.4397,32.4231,32.4314,15542.0
2018-06-11 12:25:00,39.06,39.07,39.04,39.06,16856.0,32.4231,32.4314,32.4065,32.4231,16856.0
2018-06-11 12:30:00,39.06,39.07,39.04,39.05,16540.0,32.4231,32.4314,32.4065,32.4148,16540.0
2018-06-11 12:35:00,39.05,39.06,39.03,39.04,16864.0,32.4148,32.4231,32.3982,32.4065,16864.0
2018-06-11 12:40:00,39.03,39.05,39.02,39.04,14230.0,32.3982,32.4148,32.3899,32.4065,14230.0
2018-06-11 12:45:00,39.04,39.05,39.02,39.03,19600.0,32.4065,32.4148,32.3899,32.3982,19600.0
2018-06-11 12:50:00,39.02,39.04,39.01,39.03,19008.0,32.3899,32.4065,32.3816,32.3982,19008.0
2018-06-11 12:55:00,39.03,39.03,39.0,39.01,18066.0,32.3982,32.3982,32.3733,32.3816,18066.0
2018-06-11 13:00:00,39.01,39.02,38.97,38.98,19727.0,32.3816,32.3899,32.3484,32.3567,19727.0
2018-06-11 13:05:00,38.97,38.98,38.96,38.98,13351.0,32.3484,32.3567,32.3401,32.3567,13351.0
2018-06-11 13:10:00,38.98,38.99,38.97,38.99,14972.0,32.3567,32.365,32.3484,32.365,14972.0
2018-06-11 13:15:00,38.98,38.99,38.97,38.97,12641.0,32.3567,32.365,32.3484,32.3484,12641.0
2018-06-11 13:20:00,38.97,38.97,38.94,38.95,21536.0,32.3484,32.3484,32.3235,32.3318,21536.0
2018-06-11 13:25:00,38.95,38.95,38.94,38.95,9963.0,32.3318,32.3318,32.3235,32.3318,9963.0
2018-06-11 13:30:00,38.95,38.95,38.94,38.95,10700.0,32.3318,32.3318,32.3235,32.3318,10700.0
2018-06-11 13:35:00,38.94,38.95,38.93,38.95,15036.0,32.3235,32.3318,32.3152,32.3318,15036.0
2018-06-11 13:40:00,38.94,38.95,38.93,38.94,19136.0,32.3235,32.3318,32.3152,32.3235,19136.0
2018-06-11 13:45:00,38.94,38.94,38.92,38.94,11901.0,32.3235,32.3235,32.3069,32.3235,11901.0
2018-06-11 13:50:00,38.93,38.96,38.93,38.94,36835.0,32.3152,32.3401,32.3152,32.3235,36835.0
2018-06-11 13:55:00,38.94,38.97,38.93,38.97,14681.0,32.3235,32.3484,32.3152,32.3484,14681.0
2018-06-11 14:00:00,38.97,38.97,38.94,38.96,15577.0,32.3484,32.3484,32.3235,32.3401,15577.0
2018-06-11 14:05:00,38.96,38.97,38.93,38.94,25073.0,32.3401,32.3484,32.3152,32.3235,25073.0
2018-06-11 14:10:00,38.94,38.96,38.93,38.93,22345.0,32.3235,32.3401,32.3152,32.3152,22345.0
2018-06-11 14:15:00,38.93,38.95,38.92,38.95,16121.0,32.3152,32.3318,32.3069,32.3318,16121.0
2018-06-11 14:20:00,38.95,38.97,38.94,38.97,22374.0,32.3318,32.3484,32.3235,32.3484,22374.0
2018-06-11 14:25:00,38.96,38.97,38.94,38.95,9141.0,32.3401,32.3484,32.3235,32.3318,9141.0
2018-06-11 14:30:00,38.94,38.97,38.94,38.95,21119.0,32.3235,32.3484,32.3235,32.3318,21119.0
2018-06-11 14:35:00,38.94,38.95,38.93,38.93,13399.0,32.3235,32.3318,32.3152,32.3152,13399.0
2018-06-11 14:40:00,38.94,38.95,38.93,38.95,19112.0,32.3235,32.3318,32.3152,32.3318,19112.0
2018-06-11 14:45:00,38.95,38.95,38.93,38.95,12056.0,32.3318,32.3318,32.3152,32.3318,12056.0
2018-06-11 14:50:00,38.94,38.95,38.89,38.89,43009.0,32.3235,32.3318,32.282,32.282,43009.0
2018-06-11 14:55:00,38.9,38.93,38.89,38.92,38389.0,32.2903,32.3152,32.282,32.3069,38389.0
2018-06-11 15:00:00,38.92,38.94,38.92,38.93,11369.0,32.3069,32.3235,32.3069,32.3152,11369.0
2018-06-11 15:05:00,38.93,38.93,38.92,38.92,10475.0,32.3152,32.3152,32.3069,32.3069,10475.0
2018-06-11 15:10:00,38.92,38.94,38.92,38.94,39815.0,32.3069,32.3235,32.3069,32.3235,39815.0
2018-06-11 15:15:00,38.94,38.94,38.92,38.92,33930.0,32.3235,32.3235,32.3069,32.3069,33930.0
2018-06-11 15:20:00,38.93,38.95,38.92,38.94,17353.0,32.3152,32.3318,32.3069,32.3235,17353.0
2018-06-11 15:25:00,38.94,38.94,38.93,38.94,14125.0,32.3235,32.3235,32.3152,32.3235,14125.0
2018-06-11 15:30:00,38.94,38.95,38.92,38.95,34307.0,32.3235,32.3318,32.3069,32.3318,34307.0
2018-06-11 15:35:00,38.95,38.95,38.92,38.93,38937.0,32.3318,32.3318,32.3069,32.3152,38937.0
2018-06-11 15:40:00,38.93,38.94,38.91,38.94,72663.0,32.3152,32.3235,32.2986,32.3235,72663.0
2018-06-11 15:45:00,38.94,38.95,38.92,38.92,47810.0,32.3235,32.3318,32.3069,32.3069,47810.0
2018-06-11 15:50:00,38.92,38.92,38.89,38.9,105590.0,32.3069,32.3069,32.282,32.2903,105590.0
2018-06-11 15:55:00,38.9,38.93,38.89,38.9,238896.0,32.2903,32.3152,32.282,32.2903,238896.0
2018-06-12 09:30:00,39.13,39.22,39.07,39.2,177239.0,32.4812,32.5559,32.4314,32.5393,177239.0
2018-06-12 09:35:00,39.19,39.2,39.1,39.13,100331.0,32.531,32.5393,32.4563,32.4812,100331.0
2018-06-12 09:40:00,39.14,39.18,39.08,39.09,106933.0,32.4895,32.5227,32.4397,32.448,106933.0
2018-06-12 09:45:00,39.09,39.11,39.04,39.05,139499.0,32.448,32.4646,32.4065,32.4148,139499.0
2018-06-12 09:50:00,39.06,39.06,39.0,39.05,89942.0,32.4231,32.4231,32.3733,32.4148,89942.0
2018-06-12 09:55:00,39.05,39.09,39.02,39.02,71559.0,32.4148,32.448,32.3899,32.3899,71559.0
2018-06-12 10:00:00,39.02,39.1,39.01,39.09,81313.0,32.3899,32.4563,32.3816,32.448,81313.0
2018-06-12 10:05:00,39.09,39.12,39.07,39.12,80245.0,32.448,32.4729,32.4314,32.4729,80245.0
2018-06-12 10:10:00,39.12,39.17,39.11,39.13,160122.0,32.4729,32.5144,32.4646,32.4812,160122.0
2018-06-12 10:15:00,39.13,39.13,39.09,39.11,57298.0,32.4812,32.4812,32.448,32.4646,57298.0
2018-06-12 10:20:00,39.11,39.12,39.09,39.1,179421.0,32.4646,32.4729,32.448,32.4563,179421.0
2018-06-12 10:25:00,39.09,39.1,39.03,39.05,149906.0,32.448,32.4563,32.3982,32.4148,149906.0
2018-06-12 10:30:00,39.05,39.05,39.03,39.05,37260.0,32.4148,32.4148,32.3982,32.4148,37260.0
2018-06-12 10:35:00,39.05,39.05,38.99,38.99,67684.0,32.4148,32.4148,32.365,32.365,67684.0
2018-06-12 10:40:00,38.99,39.09,38.97,39.09,58002.0,32.365,32.448,32.3484,32.448,58002.0
2018-06-12 10:45:00,39.09,39.11,39.03,39.04,64441.0,32.448,32.4646,32.3982,32.4065,64441.0
2018-06-12 10:50:00,39.04,39.05,39.01,39.02,61991.0,32.4065,32.4148,32.3816,32.3899,61991.0
2018-06-12 10:55:00,39.02,39.05,39.01,39.04,41681.0,32.3899,32.4148,32.3816,32.4065,41681.0
2018-06-12 11:00:00,39.03,39.05,39.02,39.05,27177.0,32.3982,32.4148,32.3899,32.4148,27177.0
2018-06-12 11:05:00,39.05,39.05,39.03,39.05,50190.0,32.4148,32.4148,32.3982,32.4148,50190.0
2018-06-12 11:10:00,39.05,39.05,39.01,39.02,50800.0,32.4148,32.4148,32.3816,32.3899,50800.0
2018-06-12 11:15:00,39.01,39.05,39.0,39.03,166175.0,32.3816,32.4148,32.3733,32.3982,166175.0
2018-06-12 11:20:00,39.02,39.03,39.01,39.02,33453.0,32.3899,32.3982,32.3816,32.3899,33453.0
2018-06-12 11:25:00,39.02,39.03,39.01,39.02,72861.0,32.3899,32.3982,32.3816,32.3899,72861.0
2018-06-12 11:30:00,39.02,39.04,39.01,39.03,49376.0,32.3899,32.4065,32.3816,32.3982,49376.0
2018-06-12 11:35:00,39.03,39.05,39.01,39.05,27625.0,32.3982,32.4148,32.3816,32.4148,27625.0
2018-06-12 11:40:00,39.05,39.14,39.04,39.13,91452.0,32.4148,32.4895,32.4065,32.4812,91452.0
2018-06-12 11:45:00,39.14,39.16,39.13,39.13,20330.0,32.4895,32.5061,32.4812,32.4812,20330.0
2018-06-12 11:50:00,39.14,39.2,39.13,39.2,55859.0,32.4895,32.5393,32.4812,32.5393,55859.0
2018-06-12 11:55:00,39.2,39.21,39.18,39.19,20581.0,32.5393,32.5476,32.5227,32.531,20581.0
2018-06-12 12:00:00,39.19,39.22,39.18,39.22,18573.0,32.531,32.5559,32.5227,32.5559,18573.0
2018-06-12 12:05:00,39.22,39.23,39.2,39.22,91319.0,32.5559,32.5642,32.5393,32.5559,91319.0
2018-06-12 12:10:00,39.22,39.22,39.2,39.22,44227.0,32.5559,32.5559,32.5393,32.5559,44227.0
2018-06-12 12:15:00,39.21,39.22,39.2,39.21,24022.0,32.5476,32.5559,32.5393,32.5476,24022.0
2018-06-12 12:20:00,39.2,39.22,39.18,39.19,22775.0,32.5393,32.5559,32.5227,32.531,22775.0
2018-06-12 12:25:00,39.19,39.2,39.18,39.19,32622.0,32.531,32.5393,32.5227,32.531,32622.0
2018-06-12 12:30:00,39.19,39.2,39.18,39.19,16371.0,32.531,32.5393,32.5227,32.531,16371.0
2018-06-12 12:35:00,39.19,39.2,39.18,39.2,26603.0,32.531,32.5393,32.5227,32.5393,26603.0
2018-06-12 12:40:00,39.2,39.2,39.18,39.18,13381.0,32.5393,32.5393,32.5227,32.5227,13381.0
2018-06-12 12:45:00,39.18,39.22,39.17,39.21,54586.0,32.5227,32.5559,32.5144,32.5476,54586.0
2018-06-12 12:50:00,39.22,39.24,39.21,39.23,99166.0,32.5559,32.5725,32.5476,32.5642,99166.0
2018-06-12 12:55:00,39.23,39.24,39.19,39.21,183485.0,32.5642,32.5725,32.531,32.5476,183485.0
2018-06-12 13:00:00,39.2,39.21,39.18,39.19,34059.0,32.5393,32.5476,32.5227,32.531,34059.0
2018-06-12 13:05:00,39.2,39.2,39.18,39.19,22661.0,32.5393,32.5393,32.5227,32.531,22661.0
2018-06-12 13:10:00,39.19,39.2,39.17,39.2,17745.0,32.531,32.5393,32.5144,32.5393,17745.0
2018-06-12 13:15:00,39.2,39.21,39.18,39.19,35175.0,32.5393,32.5476,32.5227,32.531,35175.0
2018-06-12 13:20:00,39.19,39.23,39.18,39.23,273836.0,32.531,32.5642,32.5227,32.5642,273836.0
2018-06-12 13:25:00,39.23,39.28,39.22,39.28,37104.0,32.5642,32.6057,32.5559,32.6057,37104.0
2018-06-12 13:30:00,39.27,39.34,39.27,39.34,41660.0,32.5974,32.6555,32.5974,32.6555,41660.0
2018-06-12 13:35:00,39.34,39.35,39.29,39.31,45499.0,32.6555,32.6638,32.614,32.6306,45499.0
2018-06-12 13:40:00,39.31,39.31,39.28,39.3,27949.0,32.6306,32.6306,32.6057,32.6223,27949.0
2018-06-12 13:45:00,39.3,39.32,39.29,39.31,21669.0,32.6223,32.6389,32.614,32.6306,21669.0
2018-06-12 13:50:00,39.32,39.34,39.31,39.34,23862.0,32.6389,32.6555,32.6306,32.6555,23862.0
2018-06-12 13:55:00,39.34,39.36,39.32,39.34,59397.0,32.6555,32.6721,32.6389,32.6555,59397.0
2018-06-12 14:00:00,39.34,39.34,39.29,39.31,91109.0,32.6555,32.6555,32.614,32.6306,91109.0
2018-06-12 14:05:00,39.31,39.32,39.3,39.3,23081.0,32.6306,32.6389,32.6223,32.6223,23081.0
2018-06-12 14:10:00,39.3,39.31,39.27,39.29,62096.0,32.6223,32.6306,32.5974,32.614,62096.0
2018-06-12 14:15:00,39.29,39.29,39.28,39.29,38250.0,32.614,32.614,32.6057,32.614,38250.0
2018-06-12 14:20:00,39.28,39.28,39.24,39.25,49619.0,32.6057,32.6057,32.5725,32.5808,49619.0
2018-06-12 14:25:00,39.25,39.26,39.18,39.19,55252.0,32.5808,32.5891,32.5227,32.531,55252.0
2018-06-12 14:30:00,39.19,39.19,39.13,39.15,30985.0,32.531,32.531,32.4812,32.4978,30985.0
2018-06-12 14:35:00,39.15,39.17,39.14,39.16,54061.0,32.4978,32.5144,32.4895,32.5061,54061.0
2018-06-12 14:40:00,39.16,39.17,39.14,39.15,18508.0,32.5061,32.5144,32.4895,32.4978,18508.0
2018-06-12 14:45:00,39.15,39.17,39.14,39.16,42333.0,32.4978,32.5144,32.4895,32.5061,42333.0
2018-06-12 14:50:00,39.16,39.19,39.15,39.19,27554.0,32.5061,32.531,32.4978,32.531,27554.0
2018-06-12 14:55:00,39.19,39.19,39.17,39.18,38600.0,32.531,32.531,32.5144,32.5227,38600.0
2018-06-12 15:00:00,39.18,39.21,39.16,39.21,29177.0,32.5227,32.5476,32.5061,32.5476,29177.0
2018-06-12 15:05:00,39.21,39.25,39.2,39.24,58722.0,32.5476,32.5808,32.5393,32.5725,58722.0
2018-06-12 15:10:00,39.23,39.24,39.22,39.23,11745.0,32.5642,32.5725,32.5559,32.5642,11745.0
2018-06-12 15:15:00,39.24,39.25,39.23,39.25,35192.0,32.5725,32.5808,32.5642,32.5808,35192.0
2018-06-12 15:20:00,39.25,39.26,39.24,39.26,28332.0,32.5808,32.5891,32.5725,32.5891,28332.0
2018-06-12 15:25:00,39.26,39.28,39.25,39.26,96202.0,32.5891,32.6057,32.5808,32.5891,96202.0
2018-06-12 15:30:00,39.27,39.29,39.26,39.27,88564.0,32.5974,32.614,32.5891,32.5974,88564.0
2018-06-12 15:35:00,39.27,39.28,39.24,39.26,62940.0,32.5974,32.6057,32.5725,32.5891,62940.0
2018-06-12 15:40:00,39.26,39.26,39.24,39.26,85360.0,32.5891,32.5891,32.5725,32.5891,85360.0
2018-06-12 15:45:00,39.26,39.27,39.24,39.26,98096.0,32.5891,32.5974,32.5725,32.5891,98096.0
2018-06-12 15:50:00,39.26,39.29,39.26,39.27,121615.0,32.5891,32.614,32.5891,32.5974,121615.0
2018-06-12 15:55:00,39.27,39.3,39.27,39.3,654236.0,32.5974,32.6223,32.5974,32.6223,654236.0
2018-06-13 09:30:00,39.73,39.89,39.64,39.84,201405.0,32.9793,33.1121,32.9046,33.0706,201405.0
2018-06-13 09:35:00,39.84,39.84,39.7,39.72,135537.0,33.0706,33.0706,32.9544,32.971,135537.0
2018-06-13 09:40:00,39.73,39.74,39.62,39.62,97022.0,32.9793,32.9876,32.8879,32.8879,97022.0
2018-06-13 09:45:00,39.63,39.72,39.61,39.69,80011.0,32.8963,32.971,32.8796,32.9461,80011.0
2018-06-13 09:50:00,39.68,39.7,39.61,39.63,337883.0,32.9378,32.9544,32.8796,32.8963,337883.0
2018-06-13 09:55:00,39.62,39.63,39.54,39.55,106182.0,32.8879,32.8963,32.8215,32.8298,106182.0
2018-06-13 10:00:00,39.56,39.65,39.55,39.65,159894.0,32.8381,32.9129,32.8298,32.9129,159894.0
2018-06-13 10:05:00,39.64,39.69,39.64,39.67,55918.0,32.9046,32.9461,32.9046,32.9295,55918.0
2018-06-13 10:10:00,39.66,39.74,39.66,39.72,96579.0,32.9212,32.9876,32.9212,32.971,96579.0
2018-06-13 10:15:00,39.72,39.74,39.68,39.7,202285.0,32.971,32.9876,32.9378,32.9544,202285.0
2018-06-13 10:20:00,39.69,39.69,39.68,39.69,25124.0,32.9461,32.9461,32.9378,32.9461,25124.0
2018-06-13 10:25:00,39.69,39.74,39.69,39.73,35517.0,32.9461,32.9876,32.9461,32.9793,35517.0
2018-06-13 10:30:00,39.74,39.8,39.73,39.76,113356.0,32.9876,33.0374,32.9793,33.0042,113356.0
2018-06-13 10:35:00,39.75,39.8,39.7,39.72,158460.0,32.9959,33.0374,32.9544,32.971,158460.0
2018-06-13 10:40:00,39.71,39.72,39.69,39.69,62530.0,32.9627,32.971,32.9461,32.9461,62530.0
2018-06-13 10:45:00,39.69,39.7,39.66,39.68,33763.0,32.9461,32.9544,32.9212,32.9378,33763.0
2018-06-13 10:50:00,39.68,39.7,39.68,39.7,23255.0,32.9378,32.9544,32.9378,32.9544,23255.0
2018-06-13 10:55:00,39.7,39.72,39.66,39.67,127602.0,32.9544,32.971,32.9212,32.9295,127602.0
2018-06-13 11:00:00,39.68,39.7,39.66,39.66,69778.0,32.9378,32.9544,32.9212,32.9212,69778.0
2018-06-13 11:05:00,39.67,39.7,39.66,39.68,80321.0,32.9295,32.9544,32.9212,32.9378,80321.0
2018-06-13 11:10:00,39.68,39.69,39.61,39.64,162383.0,32.9378,32.9461,32.8796,32.9046,162383.0
2018-06-13 11:15:00,39.64,39.7,39.63,39.66,121099.0,32.9046,32.9544,32.8963,32.9212,121099.0
2018-06-13 11:20:00,39.66,39.67,39.61,39.67,171067.0,32.9212,32.9295,32.8796,32.9295,171067.0
2018-06-13 11:25:00,39.67,39.69,39.65,39.65,58804.0,32.9295,32.9461,32.9129,32.9129,58804.0
2018-06-13 11:30:00,39.65,39.66,39.63,39.65,94335.0,32.9129,32.9212,32.8963,32.9129,94335.0
2018-06-13 11:35:00,39.65,39.66,39.59,39.6,97192.0,32.9129,32.9212,32.863,32.8713,97192.0
2018-06-13 11:40:00,39.59,39.63,39.58,39.61,174486.0,32.863,32.8963,32.8547,32.8796,174486.0
2018-06-13 11:45:00,39.61,39.62,39.58,39.6,27367.0,32.8796,32.8879,32.8547,32.8713,27367.0
2018-06-13 11:50:00,39.61,39.63,39.59,39.62,18408.0,32.8796,32.8963,32.863,32.8879,18408.0
2018-06-13 11:55:00,39.62,39.64,39.6,39.61,148022.0,32.8879,32.9046,32.8713,32.8796,148022.0
2018-06-13 12:00:00,39.6,39.61,39.57,39.58,37637.0,32.8713,32.8796,32.8464,32.8547,37637.0
2018-06-13 12:05:00,39.58,39.6,39.57,39.6,18836.0,32.8547,32.8713,32.8464,32.8713,18836.0
2018-06-13 12:10:00,39.59,39.6,39.58,39.6,25426.0,32.863,32.8713,32.8547,32.8713,25426.0
2018-06-13 12:15:00,39.6,39.6,39.55,39.55,43584.0,32.8713,32.8713,32.8298,32.8298,43584.0
2018-06-13 12:20:00,39.55,39.56,39.54,39.55,27199.0,32.8298,32.8381,32.8215,32.8298,27199.0
2018-06-13 12:25:00,39.56,39.56,39.54,39.55,21696.0,32.8381,32.8381,32.8215,32.8298,21696.0
2018-06-13 12:30:00,39.55,39.59,39.55,39.58,54955.0,32.8298,32.863,32.8298,32.8547,54955.0
2018-06-13 12:35:00,39.58,39.58,39.51,39.52,98486.0,32.8547,32.8547,32.7966,32.8049,98486.0
2018-06-13 12:40:00,39.51,39.53,39.49,39.5,107863.0,32.7966,32.8132,32.78,32.7883,107863.0
2018-06-13 12:45:00,39.49,39.51,39.43,39.45,70644.0,32.78,32.7966,32.7302,32.7468,70644.0
2018-06-13 12:50:00,39.44,39.48,39.43,39.45,51694.0,32.7385,32.7717,32.7302,32.7468,51694.0
2018-06-13 12:55:00,39.45,39.45,39.4,39.4,35650.0,32.7468,32.7468,32.7053,32.7053,35650.0
2018-06-13 13:00:00,39.4,39.41,39.36,39.4,47301.0,32.7053,32.7136,32.6721,32.7053,47301.0
2018-06-13 13:05:00,39.39,39.4,39.38,39.39,13210.0,32.697,32.7053,32.6887,32.697,13210.0
2018-06-13 13:10:00,39.39,39.4,39.37,39.38,21929.0,32.697,32.7053,32.6804,32.6887,21929.0
2018-06-13 13:15:00,39.38,39.4,39.37,39.39,16835.0,32.6887,32.7053,32.6804,32.697,16835.0
2018-06-13 13:20:00,39.39,39.43,39.38,39.43,32999.0,32.697,32.7302,32.6887,32.7302,32999.0
2018-06-13 13:25:00,39.43,39.44,39.41,39.41,32582.0,32.7302,32.7385,32.7136,32.7136,32582.0
2018-06-13 13:30:00,39.42,39.43,39.4,39.42,39557.0,32.7219,32.7302,32.7053,32.7219,39557.0
2018-06-13 13:35:00,39.42,39.44,39.41,39.41,21301.0,32.7219,32.7385,32.7136,32.7136,21301.0
2018-06-13 13:40:00,39.42,39.42,39.39,39.39,22614.0,32.7219,32.7219,32.697,32.697,22614.0
2018-06-13 13:45:00,39.39,39.41,39.39,39.4,25425.0,32.697,32.7136,32.697,32.7053,25425.0
2018-06-13 13:50:00,39.41,39.42,39.4,39.41,67269.0,32.7136,32.7219,32.7053,32.7136,67269.0
2018-06-13 13:55:00,39.4,39.47,39.4,39.47,65855.0,32.7053,32.7634,32.7053,32.7634,65855.0
2018-06-13 14:00:00,39.46,39.47,39.31,39.31,38593.0,32.7551,32.7634,32.6306,32.6306,38593.0
2018-06-13 14:05:00,39.3,39.31,39.25,39.27,38907.0,32.6223,32.6306,32.5808,32.5974,38907.0
2018-06-13 14:10:00,39.27,39.36,39.26,39.36,66327.0,32.5974,32.6721,32.5891,32.6721,66327.0
2018-06-13 14:15:00,39.35,39.4,39.35,39.37,53831.0,32.6638,32.7053,32.6638,32.6804,53831.0
2018-06-13 14:20:00,39.38,39.38,39.28,39.28,24883.0,32.6887,32.6887,32.6057,32.6057,24883.0
2018-06-13 14:25:00,39.28,39.3,39.22,39.24,54332.0,32.6057,32.6223,32.5559,32.5725,54332.0
2018-06-13 14:30:00,39.24,39.24,39.17,39.21,47946.0,32.5725,32.5725,32.5144,32.5476,47946.0
2018-06-13 14:35:00,39.21,39.31,39.21,39.3,54770.0,32.5476,32.6306,32.5476,32.6223,54770.0
2018-06-13 14:40:00,39.3,39.34,39.28,39.3,34626.0,32.6223,32.6555,32.6057,32.6223,34626.0
2018-06-13 14:45:00,39.29,39.29,39.2,39.23,46960.0,32.614,32.614,32.5393,32.5642,46960.0
2018-06-13 14:50:00,39.22,39.25,39.21,39.23,60527.0,32.5559,32.5808,32.5476,32.5642,60527.0
2018-06-13 14:55:00,39.24,39.3,39.23,39.29,124810.0,32.5725,32.6223,32.5642,32.614,124810.0
2018-06-13 15:00:00,39.29,39.33,39.29,39.32,89438.0,32.614,32.6472,32.614,32.6389,89438.0
2018-06-13 15:05:00,39.32,39.36,39.3,39.32,151787.0,32.6389,32.6721,32.6223,32.6389,151787.0
2018-06-13 15:10:00,39.33,39.34,39.32,39.32,44308.0,32.6472,32.6555,32.6389,32.6389,44308.0
2018-06-13 15:15:00,39.32,39.35,39.31,39.33,87186.0,32.6389,32.6638,32.6306,32.6472,87186.0
2018-06-13 15:20:00,39.33,39.33,39.3,39.3,40879.0,32.6472,32.6472,32.6223,32.6223,40879.0
2018-06-13 15:25:00,39.31,39.32,39.23,39.26,74071.0,32.6306,32.6389,32.5642,32.5891,74071.0
2018-06-13 15:30:00,39.25,39.27,39.24,39.26,72371.0,32.5808,32.5974,32.5725,32.5891,72371.0
2018-06-13 15:35:00,39.26,39.28,39.25,39.25,120199.0,32.5891,32.6057,32.5808,32.5808,120199.0
2018-06-13 15:40:00,39.25,39.28,39.23,39.27,119780.0,32.5808,32.6057,32.5642,32.5974,119780.0
2018-06-13 15:45:00,39.27,39.28,39.24,39.24,142109.0,32.5974,32.6057,32.5725,32.5725,142109.0
2018-06-13 15:50:00,39.24,39.24,39.2,39.2,107676.0,32.5725,32.5725,32.5393,32.5393,107676.0
2018-06-13 15:55:00,39.2,39.22,39.17,39.17,1173261.0,32.5393,32.5559,32.5144,32.5144,1173261.0
2018-06-14 09:30:00,39.03,39.07,38.89,38.96,234991.0,32.3982,32.4314,32.282,32.3401,234991.0
2018-06-14 09:35:00,38.96,39.05,38.93,39.03,199446.0,32.3401,32.4148,32.3152,32.3982,199446.0
2018-06-14 09:40:00,39.03,39.03,38.9,38.92,80818.0,32.3982,32.3982,32.2903,32.3069,80818.0
2018-06-14 09:45:00,38.91,38.94,38.86,38.87,165438.0,32.2986,32.3235,32.2571,32.2654,165438.0
2018-06-14 09:50:00,38.87,38.93,38.85,38.89,94870.0,32.2654,32.3152,32.2488,32.282,94870.0
2018-06-14 09:55:00,38.89,38.97,38.87,38.96,72150.0,32.282,32.3484,32.2654,32.3401,72150.0
2018-06-14 10:00:00,38.96,38.98,38.94,38.95,201091.0,32.3401,32.3567,32.3235,32.3318,201091.0
2018-06-14 10:05:00,38.94,38.96,38.91,38.92,146985.0,32.3235,32.3401,32.2986,32.3069,146985.0
2018-06-14 10:10:00,38.93,38.94,38.75,38.82,470758.0,32.3152,32.3235,32.1658,32.2239,470758.0
2018-06-14 10:15:00,38.82,38.83,38.78,38.8,166953.0,32.2239,32.2322,32.1907,32.2073,166953.0
2018-06-14 10:20:00,38.8,38.83,38.8,38.82,65009.0,32.2073,32.2322,32.2073,32.2239,65009.0
2018-06-14 10:25:00,38.81,38.85,38.79,38.8,131891.0,32.2156,32.2488,32.199,32.2073,131891.0
2018-06-14 10:30:00,38.8,38.83,38.79,38.79,226850.0,32.2073,32.2322,32.199,32.199,226850.0
2018-06-14 10:35:00,38.79,38.81,38.77,38.8,40949.0,32.199,32.2156,32.1824,32.2073,40949.0
2018-06-14 10:40:00,38.8,38.82,38.78,38.8,51046.0,32.2073,32.2239,32.1907,32.2073,51046.0
2018-06-14 10:45:00,38.81,38.82,38.8,38.8,45048.0,32.2156,32.2239,32.2073,32.2073,45048.0
2018-06-14 10:50:00,38.8,38.82,38.78,38.82,116791.0,32.2073,32.2239,32.1907,32.2239,116791.0
2018-06-14 10:55:00,38.81,38.85,38.8,38.82,95855.0,32.2156,32.2488,32.2073,32.2239,95855.0
2018-06-14 11:00:00,38.83,38.84,38.76,38.82,57599.0,32.2322,32.2405,32.1741,32.2239,57599.0
2018-06-14 11:05:00,38.82,38.82,38.78,38.82,68971.0,32.2239,32.2239,32.1907,32.2239,68971.0
2018-06-14 11:10:00,38.82,38.9,38.81,38.9,72132.0,32.2239,32.2903,32.2156,32.2903,72132.0
2018-06-14 11:15:00,38.9,38.9,38.87,38.89,45734.0,32.2903,32.2903,32.2654,32.282,45734.0
2018-06-14 11:20:00,38.9,38.91,38.86,38.89,115179.0,32.2903,32.2986,32.2571,32.282,115179.0
2018-06-14 11:25:00,38.89,38.89,38.84,38.87,123629.0,32.282,32.282,32.2405,32.2654,123629.0
2018-06-14 11:30:00,38.87,38.89,38.84,38.85,143568.0,32.2654,32.282,32.2405,32.2488,143568.0
2018-06-14 11:35:00,38.86,38.87,38.83,38.87,57682.0,32.2571,32.2654,32.2322,32.2654,57682.0
2018-06-14 11:40:00,38.86,38.87,38.86,38.87,37494.0,32.2571,32.2654,32.2571,32.2654,37494.0
2018-06-14 11:45:00,38.87,38.87,38.86,38.87,38062.0,32.2654,32.2654,32.2571,32.2654,38062.0
2018-06-14 11:50:00,38.87,38.87,38.86,38.87,22359.0,32.2654,32.2654,32.2571,32.2654,22359.0
2018-06-14 11:55:00,38.87,38.88,38.86,38.87,53041.0,32.2654,32.2737,32.2571,32.2654,53041.0
2018-06-14 12:00:00,38.87,38.87,38.85,38.86,90844.0,32.2654,32.2654,32.2488,32.2571,90844.0
2018-06-14 12:05:00,38.86,38.86,38.85,38.86,16001.0,32.2571,32.2571,32.2488,32.2571,16001.0
2018-06-14 12:10:00,38.86,38.86,38.85,38.86,9874.0,32.2571,32.2571,32.2488,32.2571,9874.0
2018-06-14 12:15:00,38.86,38.86,38.84,38.84,43057.0,32.2571,32.2571,32.2405,32.2405,43057.0
2018-06-14 12:20:00,38.84,38.85,38.83,38.84,24130.0,32.2405,32.2488,32.2322,32.2405,24130.0
2018-06-14 12:25:00,38.84,38.85,38.84,38.84,8448.0,32.2405,32.2488,32.2405,32.2405,8448.0
2018-06-14 12:30:00,38.84,38.85,38.84,38.84,12531.0,32.2405,32.2488,32.2405,32.2405,12531.0
2018-06-14 12:35:00,38.84,38.85,38.81,38.81,47698.0,32.2405,32.2488,32.2156,32.2156,47698.0
2018-06-14 12:40:00,38.82,38.82,38.79,38.8,19644.0,32.2239,32.2239,32.199,32.2073,19644.0
2018-06-14 12:45:00,38.8,38.82,38.79,38.82,67351.0,32.2073,32.2239,32.199,32.2239,67351.0
2018-06-14 12:50:00,38.82,38.84,38.81,38.84,26388.0,32.2239,32.2405,32.2156,32.2405,26388.0
2018-06-14 12:55:00,38.84,38.84,38.81,38.84,35127.0,32.2405,32.2405,32.2156,32.2405,35127.0
2018-06-14 13:00:00,38.84,38.86,38.83,38.86,24570.0,32.2405,32.2571,32.2322,32.2571,24570.0
2018-06-14 13:05:00,38.86,38.87,38.84,38.86,115501.0,32.2571,32.2654,32.2405,32.2571,115501.0
2018-06-14 13:10:00,38.86,38.86,38.84,38.86,36910.0,32.2571,32.2571,32.2405,32.2571,36910.0
2018-06-14 13:15:00,38.85,38.86,38.84,38.85,40124.0,32.2488,32.2571,32.2405,32.2488,40124.0
2018-06-14 13:20:00,38.86,38.86,38.85,38.86,6814.0,32.2571,32.2571,32.2488,32.2571,6814.0
2018-06-14 13:25:00,38.86,38.86,38.85,38.85,54569.0,32.2571,32.2571,32.2488,32.2488,54569.0
2018-06-14 13:30:00,38.86,38.86,38.85,38.86,58791.0,32.2571,32.2571,32.2488,32.2571,58791.0
2018-06-14 13:35:00,38.86,38.86,38.83,38.84,35007.0,32.2571,32.2571,32.2322,32.2405,35007.0
2018-06-14 13:40:00,38.84,38.86,38.83,38.86,39767.0,32.2405,32.2571,32.2322,32.2571,39767.0
2018-06-14 13:45:00,38.86,38.86,38.85,38.86,47414.0,32.2571,32.2571,32.2488,32.2571,47414.0
2018-06-14 13:50:00,38.86,38.86,38.85,38.86,24893.0,32.2571,32.2571,32.2488,32.2571,24893.0
2018-06-14 13:55:00,38.86,38.86,38.85,38.86,61659.0,32.2571,32.2571,32.2488,32.2571,61659.0
2018-06-14 14:00:00,38.85,38.86,38.84,38.85,64416.0,32.2488,32.2571,32.2405,32.2488,64416.0
2018-06-14 14:05:00,38.86,38.86,38.85,38.86,17354.0,32.2571,32.2571,32.2488,32.2571,17354.0
2018-06-14 14:10:00,38.85,38.88,38.85,38.86,126851.0,32.2488,32.2737,32.2488,32.2571,126851.0
2018-06-14 14:15:00,38.85,38.87,38.85,38.86,47601.0,32.2488,32.2654,32.2488,32.2571,47601.0
2018-06-14 14:20:00,38.86,38.86,38.85,38.86,30946.0,32.2571,32.2571,32.2488,32.2571,30946.0
2018-06-14 14:25:00,38.86,38.86,38.85,38.86,11865.0,32.2571,32.2571,32.2488,32.2571,11865.0
2018-06-14 14:30:00,38.86,38.88,38.85,38.86,65036.0,32.2571,32.2737,32.2488,32.2571,65036.0
2018-06-14 14:35:00,38.85,38.87,38.85,38.86,25994.0,32.2488,32.2654,32.2488,32.2571,25994.0
2018-06-14 14:40:00,38.87,38.87,38.86,38.87,29343.0,32.2654,32.2654,32.2571,32.2654,29343.0
2018-06-14 14:45:00,38.87,38.87,38.82,38.83,63405.0,32.2654,32.2654,32.2239,32.2322,63405.0
2018-06-14 14:50:00,38.83,38.83,38.8,38.8,14414.0,32.2322,32.2322,32.2073,32.2073,14414.0
2018-06-14 14:55:00,38.8,38.81,38.68,38.69,65569.0,32.2073,32.2156,32.1077,32.116,65569.0
2018-06-14 15:00:00,38.69,38.7,38.65,38.67,57512.0,32.116,32.1243,32.0828,32.0994,57512.0
2018-06-14 15:05:00,38.68,38.7,38.65,38.7,34509.0,32.1077,32.1243,32.0828,32.1243,34509.0
2018-06-14 15:10:00,38.7,38.73,38.69,38.73,35158.0,32.1243,32.1492,32.116,32.1492,35158.0
2018-06-14 15:15:00,38.73,38.74,38.72,38.72,29415.0,32.1492,32.1575,32.1409,32.1409,29415.0
2018-06-14 15:20:00,38.73,38.77,38.72,38.77,43666.0,32.1492,32.1824,32.1409,32.1824,43666.0
2018-06-14 15:25:00,38.77,38.77,38.76,38.77,24932.0,32.1824,32.1824,32.1741,32.1824,24932.0
2018-06-14 15:30:00,38.77,38.77,38.76,38.77,28433.0,32.1824,32.1824,32.1741,32.1824,28433.0
2018-06-14 15:35:00,38.77,38.77,38.74,38.76,68529.0,32.1824,32.1824,32.1575,32.1741,68529.0
2018-06-14 15:40:00,38.76,38.76,38.74,38.76,99385.0,32.1741,32.1741,32.1575,32.1741,99385.0
2018-06-14 15:45:00,38.76,38.76,38.75,38.76,97095.0,32.1741,32.1741,32.1658,32.1741,97095.0
2018-06-14 15:50:00,38.75,38.76,38.71,38.72,148055.0,32.1658,32.1741,32.1326,32.1409,148055.0
2018-06-14 15:55:00,38.72,38.74,38.7,38.73,440069.0,32.1409,32.1575,32.1243,32.1492,440069.0
2018-06-15 09:30:00,38.86,38.88,38.68,38.7,402286.0,32.2571,32.2737,32.1077,32.1243,402286.0
2018-06-15 09:35:00,38.7,38.81,38.6,38.64,533833.0,32.1243,32.2156,32.0413,32.0745,533833.0
2018-06-15 09:40:00,38.64,38.65,38.55,38.61,190050.0,32.0745,32.0828,31.9998,32.0496,190050.0
2018-06-15 09:45:00,38.61,38.63,38.58,38.61,354227.0,32.0496,32.0662,32.0247,32.0496,354227.0
2018-06-15 09:50:00,38.61,38.71,38.59,38.7,322358.0,32.0496,32.1326,32.033,32.1243,322358.0
2018-06-15 09:55:00,38.71,38.79,38.71,38.72,144146.0,32.1326,32.199,32.1326,32.1409,144146.0
2018-06-15 10:00:00,38.72,38.75,38.67,38.74,149387.0,32.1409,32.1658,32.0994,32.1575,149387.0
2018-06-15 10:05:00,38.75,38.79,38.74,38.79,131772.0,32.1658,32.199,32.1575,32.199,131772.0
2018-06-15 10:10:00,38.79,38.85,38.78,38.82,364622.0,32.199,32.2488,32.1907,32.2239,364622.0
2018-06-15 10:15:00,38.81,38.93,38.81,38.9,221703.0,32.2156,32.3152,32.2156,32.2903,221703.0
2018-06-15 10:20:00,38.91,38.94,38.86,38.88,120318.0,32.2986,32.3235,32.2571,32.2737,120318.0
2018-06-15 10:25:00,38.87,38.93,38.87,38.91,333732.0,32.2654,32.3152,32.2654,32.2986,333732.0
2018-06-15 10:30:00,38.92,38.92,38.86,38.86,149706.0,32.3069,32.3069,32.2571,32.2571,149706.0
2018-06-15 10:35:00,38.87,38.87,38.78,38.83,135233.0,32.2654,32.2654,32.1907,32.2322,135233.0
2018-06-15 10:40:00,38.83,38.88,38.82,38.87,85475.0,32.2322,32.2737,32.2239,32.2654,85475.0
2018-06-15 10:45:00,38.88,38.89,38.86,38.87,68788.0,32.2737,32.282,32.2571,32.2654,68788.0
2018-06-15 10:50:00,38.87,38.87,38.81,38.87,90567.0,32.2654,32.2654,32.2156,32.2654,90567.0
2018-06-15 10:55:00,38.87,38.9,38.86,38.88,55820.0,32.2654,32.2903,32.2571,32.2737,55820.0
2018-06-15 11:00:00,38.88,38.9,38.85,38.86,61977.0,32.2737,32.2903,32.2488,32.2571,61977.0
2018-06-15 11:05:00,38.86,38.86,38.82,38.84,52693.0,32.2571,32.2571,32.2239,32.2405,52693.0
2018-06-15 11:10:00,38.84,38.86,38.83,38.85,56088.0,32.2405,32.2571,32.2322,32.2488,56088.0
2018-06-15 11:15:00,38.84,38.85,38.8,38.8,42957.0,32.2405,32.2488,32.2073,32.2073,42957.0
2018-06-15 11:20:00,38.8,38.83,38.79,38.82,52408.0,32.2073,32.2322,32.199,32.2239,52408.0
2018-06-15 11:25:00,38.81,38.81,38.79,38.8,20908.0,32.2156,32.2156,32.199,32.2073,20908.0
2018-06-15 11:30:00,38.8,38.8,38.78,38.79,50331.0,32.2073,32.2073,32.1907,32.199,50331.0
2018-06-15 11:35:00,38.79,38.79,38.75,38.76,33752.0,32.199,32.199,32.1658,32.1741,33752.0
2018-06-15 11:40:00,38.76,38.77,38.74,38.77,32743.0,32.1741,32.1824,32.1575,32.1824,32743.0
2018-06-15 11:45:00,38.77,38.79,38.76,38.77,33677.0,32.1824,32.199,32.1741,32.1824,33677.0
2018-06-15 11:50:00,38.76,38.76,38.73,38.73,50823.0,32.1741,32.1741,32.1492,32.1492,50823.0
2018-06-15 11:55:00,38.73,38.76,38.73,38.75,38927.0,32.1492,32.1741,32.1492,32.1658,38927.0
2018-06-15 12:00:00,38.76,38.76,38.74,38.74,34252.0,32.1741,32.1741,32.1575,32.1575,34252.0
2018-06-15 12:05:00,38.73,38.75,38.73,38.75,21041.0,32.1492,32.1658,32.1492,32.1658,21041.0
2018-06-15 12:10:00,38.75,38.76,38.74,38.75,32722.0,32.1658,32.1741,32.1575,32.1658,32722.0
2018-06-15 12:15:00,38.75,38.75,38.73,38.74,52492.0,32.1658,32.1658,32.1492,32.1575,52492.0
2018-06-15 12:20:00,38.74,38.74,38.73,38.73,21513.0,32.1575,32.1575,32.1492,32.1492,21513.0
2018-06-15 12:25:00,38.73,38.75,38.73,38.74,35110.0,32.1492,32.1658,32.1492,32.1575,35110.0
2018-06-15 12:30:00,38.74,38.75,38.73,38.74,37151.0,32.1575,32.1658,32.1492,32.1575,37151.0
2018-06-15 12:35:00,38.74,38.75,38.71,38.73,39996.0,32.1575,32.1658,32.1326,32.1492,39996.0
2018-06-15 12:40:00,38.73,38.75,38.72,38.74,30699.0,32.1492,32.1658,32.1409,32.1575,30699.0
2018-06-15 12:45:00,38.73,38.75,38.73,38.75,17490.0,32.1492,32.1658,32.1492,32.1658,17490.0
2018-06-15 12:50:00,38.75,38.75,38.72,38.74,48674.0,32.1658,32.1658,32.1409,32.1575,48674.0
2018-06-15 12:55:00,38.74,38.75,38.74,38.75,33575.0,32.1575,32.1658,32.1575,32.1658,33575.0
2018-06-15 13:00:00,38.75,38.78,38.74,38.76,80691.0,32.1658,32.1907,32.1575,32.1741,80691.0
2018-06-15 13:05:00,38.75,38.76,38.75,38.76,16600.0,32.1658,32.1741,32.1658,32.1741,16600.0
2018-06-15 13:10:00,38.76,38.76,38.74,38.75,20142.0,32.1741,32.1741,32.1575,32.1658,20142.0
2018-06-15 13:15:00,38.74,38.75,38.74,38.74,12813.0,32.1575,32.1658,32.1575,32.1575,12813.0
2018-06-15 13:20:00,38.74,38.75,38.73,38.73,24780.0,32.1575,32.1658,32.1492,32.1492,24780.0
2018-06-15 13:25:00,38.73,38.75,38.73,38.75,35417.0,32.1492,32.1658,32.1492,32.1658,35417.0
2018-06-15 13:30:00,38.75,38.75,38.73,38.74,51797.0,32.1658,32.1658,32.1492,32.1575,51797.0
2018-06-15 13:35:00,38.75,38.76,38.74,38.76,28388.0,32.1658,32.1741,32.1575,32.1741,28388.0
2018-06-15 13:40:00,38.76,38.76,38.74,38.75,48966.0,32.1741,32.1741,32.1575,32.1658,48966.0
2018-06-15 13:45:00,38.75,38.75,38.72,38.73,25343.0,32.1658,32.1658,32.1409,32.1492,25343.0
2018-06-15 13:50:00,38.73,38.74,38.72,38.73,29695.0,32.1492,32.1575,32.1409,32.1492,29695.0
2018-06-15 13:55:00,38.73,38.75,38.72,38.73,50091.0,32.1492,32.1658,32.1409,32.1492,50091.0
2018-06-15 14:00:00,38.73,38.74,38.72,38.72,20978.0,32.1492,32.1575,32.1409,32.1409,20978.0
2018-06-15 14:05:00,38.73,38.73,38.72,38.73,25372.0,32.1492,32.1492,32.1409,32.1492,25372.0
2018-06-15 14:10:00,38.73,38.73,38.71,38.72,49238.0,32.1492,32.1492,32.1326,32.1409,49238.0
2018-06-15 14:15:00,38.72,38.73,38.71,38.73,24090.0,32.1409,32.1492,32.1326,32.1492,24090.0
2018-06-15 14:20:00,38.73,38.77,38.72,38.75,119822.0,32.1492,32.1824,32.1409,32.1658,119822.0
2018-06-15 14:25:00,38.75,38.79,38.74,38.77,263010.0,32.1658,32.199,32.1575,32.1824,263010.0
2018-06-15 14:30:00,38.77,38.82,38.76,38.8,129657.0,32.1824,32.2239,32.1741,32.2073,129657.0
2018-06-15 14:35:00,38.8,38.81,38.79,38.8,40822.0,32.2073,32.2156,32.199,32.2073,40822.0
2018-06-15 14:40:00,38.79,38.8,38.79,38.79,28972.0,32.199,32.2073,32.199,32.199,28972.0
2018-06-15 14:45:00,38.79,38.8,38.78,38.78,59147.0,32.199,32.2073,32.1907,32.1907,59147.0
2018-06-15 14:50:00,38.78,38.79,38.77,38.78,190538.0,32.1907,32.199,32.1824,32.1907,190538.0
2018-06-15 14:55:00,38.79,38.79,38.77,38.77,87265.0,32.199,32.199,32.1824,32.1824,87265.0
2018-06-15 15:00:00,38.77,38.78,38.75,38.77,45576.0,32.1824,32.1907,32.1658,32.1824,45576.0
2018-06-15 15:05:00,38.77,38.78,38.76,38.77,59806.0,32.1824,32.1907,32.1741,32.1824,59806.0
2018-06-15 15:10:00,38.77,38.78,38.76,38.76,57829.0,32.1824,32.1907,32.1741,32.1741,57829.0
2018-06-15 15:15:00,38.77,38.77,38.74,38.74,47730.0,32.1824,32.1824,32.1575,32.1575,47730.0
2018-06-15 15:20:00,38.75,38.77,38.74,38.76,59171.0,32.1658,32.1824,32.1575,32.1741,59171.0
2018-06-15 15:25:00,38.76,38.8,38.75,38.79,130586.0,32.1741,32.2073,32.1658,32.199,130586.0
2018-06-15 15:30:00,38.8,38.8,38.74,38.74,183033.0,32.2073,32.2073,32.1575,32.1575,183033.0
2018-06-15 15:35:00,38.75,38.75,38.71,38.73,144666.0,32.1658,32.1658,32.1326,32.1492,144666.0
2018-06-15 15:40:00,38.73,38.73,38.71,38.73,111101.0,32.1492,32.1492,32.1326,32.1492,111101.0
2018-06-15 15:45:00,38.72,38.73,38.69,38.73,291256.0,32.1409,32.1492,32.116,32.1492,291256.0
2018-06-15 15:50:00,38.73,38.74,38.71,38.71,312523.0,32.1492,32.1575,32.1326,32.1326,312523.0
2018-06-15 15:55:00,38.72,38.72,38.68,38.71,925730.0,32.1409,32.1409,32.1077,32.1326,925730.0
2018-06-18 09:30:00,38.31,38.36,38.21,38.22,410511.0,31.8005,31.842,31.7175,31.7258,410511.0
2018-06-18 09:35:00,38.22,38.23,38.02,38.07,373282.0,31.7258,31.7341,31.5598,31.6013,373282.0
2018-06-18 09:40:00,38.07,38.1,38.02,38.02,242976.0,31.6013,31.6262,31.5598,31.5598,242976.0
2018-06-18 09:45:00,38.02,38.08,37.95,37.95,466911.0,31.5598,31.6096,31.5017,31.5017,466911.0
2018-06-18 09:50:00,37.95,37.99,37.9,37.93,406721.0,31.5017,31.5349,31.4602,31.4851,406721.0
2018-06-18 09:55:00,37.92,38.0,37.9,37.98,181852.0,31.4768,31.5432,31.4602,31.5266,181852.0
2018-06-18 10:00:00,37.97,38.01,37.94,38.0,177312.0,31.5183,31.5515,31.4934,31.5432,177312.0
2018-06-18 10:05:00,37.99,38.01,37.94,37.95,95946.0,31.5349,31.5515,31.4934,31.5017,95946.0
2018-06-18 10:10:00,37.94,37.95,37.88,37.94,100659.0,31.4934,31.5017,31.4436,31.4934,100659.0
2018-06-18 10:15:00,37.95,37.95,37.9,37.91,117852.0,31.5017,31.5017,31.4602,31.4685,117852.0
2018-06-18 10:20:00,37.91,37.94,37.88,37.88,103474.0,31.4685,31.4934,31.4436,31.4436,103474.0
2018-06-18 10:25:00,37.88,37.9,37.86,37.88,114676.0,31.4436,31.4602,31.427,31.4436,114676.0
2018-06-18 10:30:00,37.88,37.89,37.84,37.88,120819.0,31.4436,31.4519,31.4104,31.4436,120819.0
2018-06-18 10:35:00,37.87,37.94,37.87,37.93,146786.0,31.4353,31.4934,31.4353,31.4851,146786.0
2018-06-18 10:40:00,37.92,37.98,37.92,37.95,49643.0,31.4768,31.5266,31.4768,31.5017,49643.0
2018-06-18 10:45:00,37.95,37.97,37.94,37.95,50270.0,31.5017,31.5183,31.4934,31.5017,50270.0
2018-06-18 10:50:00,37.96,38.0,37.95,37.98,90999.0,31.51,31.5432,31.5017,31.5266,90999.0
2018-06-18 10:55:00,37.98,37.99,37.95,37.96,45727.0,31.5266,31.5349,31.5017,31.51,45727.0
2018-06-18 11:00:00,37.97,37.99,37.94,37.95,83129.0,31.5183,31.5349,31.4934,31.5017,83129.0
2018-06-18 11:05:00,37.96,37.97,37.95,37.97,56201.0,31.51,31.5183,31.5017,31.5183,56201.0
2018-06-18 11:10:00,37.97,38.0,37.96,37.97,160592.0,31.5183,31.5432,31.51,31.5183,160592.0
2018-06-18 11:15:00,37.98,38.01,37.97,37.99,76792.0,31.5266,31.5515,31.5183,31.5349,76792.0
2018-06-18 11:20:00,37.98,38.0,37.98,37.98,36004.0,31.5266,31.5432,31.5266,31.5266,36004.0
2018-06-18 11:25:00,37.99,38.0,37.97,38.0,73001.0,31.5349,31.5432,31.5183,31.5432,73001.0
2018-06-18 11:30:00,38.0,38.01,37.98,38.0,81617.0,31.5432,31.5515,31.5266,31.5432,81617.0
2018-06-18 11:35:00,38.0,38.01,37.97,38.0,150426.0,31.5432,31.5515,31.5183,31.5432,150426.0
2018-06-18 11:40:00,37.99,38.0,37.98,38.0,41190.0,31.5349,31.5432,31.5266,31.5432,41190.0
2018-06-18 11:45:00,38.0,38.01,37.98,37.98,69944.0,31.5432,31.5515,31.5266,31.5266,69944.0
2018-06-18 11:50:00,37.99,37.99,37.96,37.96,42055.0,31.5349,31.5349,31.51,31.51,42055.0
2018-06-18 11:55:00,37.96,37.98,37.93,37.97,61246.0,31.51,31.5266,31.4851,31.5183,61246.0
2018-06-18 12:00:00,37.96,37.97,37.95,37.95,43588.0,31.51,31.5183,31.5017,31.5017,43588.0
2018-06-18 12:05:00,37.96,37.97,37.94,37.95,85796.0,31.51,31.5183,31.4934,31.5017,85796.0
2018-06-18 12:10:00,37.96,38.02,37.95,38.02,91646.0,31.51,31.5598,31.5017,31.5598,91646.0
2018-06-18 12:15:00,38.02,38.1,38.01,38.09,190992.0,31.5598,31.6262,31.5515,31.6179,190992.0
2018-06-18 12:20:00,38.1,38.1,38.02,38.04,48514.0,31.6262,31.6262,31.5598,31.5764,48514.0
2018-06-18 12:25:00,38.04,38.07,37.99,38.07,204651.0,31.5764,31.6013,31.5349,31.6013,204651.0
2018-06-18 12:30:00,38.06,38.07,38.05,38.06,405914.0,31.593,31.6013,31.5847,31.593,405914.0
2018-06-18 12:35:00,38.07,38.11,38.06,38.08,93421.0,31.6013,31.6345,31.593,31.6096,93421.0
2018-06-18 12:40:00,38.08,38.1,38.07,38.09,52188.0,31.6096,31.6262,31.6013,31.6179,52188.0
2018-06-18 12:45:00,38.09,38.11,38.07,38.09,77281.0,31.6179,31.6345,31.6013,31.6179,77281.0
2018-06-18 12:50:00,38.09,38.13,38.08,38.12,190398.0,31.6179,31.6511,31.6096,31.6428,190398.0
2018-06-18 12:55:00,38.12,38.15,38.11,38.15,49752.0,31.6428,31.6677,31.6345,31.6677,49752.0
2018-06-18 13:00:00,38.15,38.15,38.14,38.14,13831.0,31.6677,31.6677,31.6594,31.6594,13831.0
2018-06-18 13:05:00,38.15,38.18,38.14,38.18,59899.0,31.6677,31.6926,31.6594,31.6926,59899.0
2018-06-18 13:10:00,38.18,38.21,38.17,38.2,79277.0,31.6926,31.7175,31.6843,31.7092,79277.0
2018-06-18 13:15:00,38.2,38.2,38.17,38.17,26701.0,31.7092,31.7092,31.6843,31.6843,26701.0
2018-06-18 13:20:00,38.18,38.21,38.17,38.2,31197.0,31.6926,31.7175,31.6843,31.7092,31197.0
2018-06-18 13:25:00,38.2,38.22,38.19,38.19,432885.0,31.7092,31.7258,31.7009,31.7009,432885.0
2018-06-18 13:30:00,38.19,38.22,38.19,38.2,79450.0,31.7009,31.7258,31.7009,31.7092,79450.0
2018-06-18 13:35:00,38.2,38.21,38.2,38.2,32040.0,31.7092,31.7175,31.7092,31.7092,32040.0
2018-06-18 13:40:00,38.21,38.21,38.19,38.2,45729.0,31.7175,31.7175,31.7009,31.7092,45729.0
2018-06-18 13:45:00,38.2,38.22,38.2,38.22,35246.0,31.7092,31.7258,31.7092,31.7258,35246.0
2018-06-18 13:50:00,38.22,38.24,38.21,38.23,50346.0,31.7258,31.7424,31.7175,31.7341,50346.0
2018-06-18 13:55:00,38.23,38.25,38.22,38.25,42885.0,31.7341,31.7507,31.7258,31.7507,42885.0
2018-06-18 14:00:00,38.24,38.25,38.21,38.21,24673.0,31.7424,31.7507,31.7175,31.7175,24673.0
2018-06-18 14:05:00,38.21,38.26,38.2,38.26,35657.0,31.7175,31.759,31.7092,31.759,35657.0
2018-06-18 14:10:00,38.26,38.27,38.24,38.24,31709.0,31.759,31.7673,31.7424,31.7424,31709.0
2018-06-18 14:15:00,38.24,38.28,38.24,38.28,28125.0,31.7424,31.7756,31.7424,31.7756,28125.0
2018-06-18 14:20:00,38.28,38.29,38.26,38.28,24977.0,31.7756,31.7839,31.759,31.7756,24977.0
2018-06-18 14:25:00,38.27,38.28,38.25,38.25,29275.0,31.7673,31.7756,31.7507,31.7507,29275.0
2018-06-18 14:30:00,38.26,38.27,38.24,38.25,46741.0,31.759,31.7673,31.7424,31.7507,46741.0
2018-06-18 14:35:00,38.25,38.25,38.23,38.23,18204.0,31.7507,31.7507,31.7341,31.7341,18204.0
2018-06-18 14:40:00,38.23,38.26,38.23,38.25,21595.0,31.7341,31.759,31.7341,31.7507,21595.0
2018-06-18 14:45:00,38.26,38.26,38.22,38.22,50098.0,31.759,31.759,31.7258,31.7258,50098.0
2018-06-18 14:50:00,38.22,38.23,38.2,38.2,22367.0,31.7258,31.7341,31.7092,31.7092,22367.0
2018-06-18 14:55:00,38.2,38.23,38.19,38.23,36201.0,31.7092,31.7341,31.7009,31.7341,36201.0
2018-06-18 15:00:00,38.22,38.23,38.2,38.22,29268.0,31.7258,31.7341,31.7092,31.7258,29268.0
2018-06-18 15:05:00,38.21,38.23,38.2,38.23,30518.0,31.7175,31.7341,31.7092,31.7341,30518.0
2018-06-18 15:10:00,38.23,38.24,38.22,38.23,46590.0,31.7341,31.7424,31.7258,31.7341,46590.0
2018-06-18 15:15:00,38.23,38.25,38.22,38.24,30028.0,31.7341,31.7507,31.7258,31.7424,30028.0
2018-06-18 15:20:00,38.25,38.28,38.24,38.27,30932.0,31.7507,31.7756,31.7424,31.7673,30932.0
2018-06-18 15:25:00,38.27,38.28,38.25,38.27,50915.0,31.7673,31.7756,31.7507,31.7673,50915.0
2018-06-18 15:30:00,38.26,38.29,38.26,38.29,54516.0,31.759,31.7839,31.759,31.7839,54516.0
2018-06-18 15:35:00,38.29,38.29,38.27,38.27,48812.0,31.7839,31.7839,31.7673,31.7673,48812.0
2018-06-18 15:40:00,38.27,38.28,38.26,38.27,47182.0,31.7673,31.7756,31.759,31.7673,47182.0
2018-06-18 15:45:00,38.27,38.31,38.26,38.3,124859.0,31.7673,31.8005,31.759,31.7922,124859.0
2018-06-18 15:50:00,38.3,38.32,38.29,38.31,115372.0,31.7922,31.8088,31.7839,31.8005,115372.0
2018-06-18 15:55:00,38.3,38.32,38.3,38.3,274720.0,31.7922,31.8088,31.7922,31.7922,274720.0
2018-06-19 09:30:00,37.7,37.8,37.6,37.8,395565.0,31.2942,31.3772,31.2112,31.3772,395565.0
2018-06-19 09:35:00,37.8,37.94,37.78,37.93,157401.0,31.3772,31.4934,31.3606,31.4851,157401.0
2018-06-19 09:40:00,37.93,37.97,37.79,37.79,182869.0,31.4851,31.5183,31.3689,31.3689,182869.0
2018-06-19 09:45:00,37.8,37.8,37.74,37.76,137167.0,31.3772,31.3772,31.3274,31.344,137167.0
2018-06-19 09:50:00,37.76,37.76,37.67,37.69,114598.0,31.344,31.344,31.2693,31.2859,114598.0
2018-06-19 09:55:00,37.69,37.69,37.63,37.65,91045.0,31.2859,31.2859,31.2361,31.2527,91045.0
2018-06-19 10:00:00,37.65,37.65,37.54,37.55,211929.0,31.2527,31.2527,31.1614,31.1697,211929.0
2018-06-19 10:05:00,37.56,37.59,37.49,37.5,415956.0,31.178,31.2029,31.1199,31.1282,415956.0
2018-06-19 10:10:00,37.5,37.53,37.47,37.53,320901.0,31.1282,31.1531,31.1033,31.1531,320901.0
2018-06-19 10:15:00,37.52,37.52,37.45,37.51,104432.0,31.1448,31.1448,31.0867,31.1365,104432.0
2018-06-19 10:20:00,37.51,37.53,37.45,37.47,166280.0,31.1365,31.1531,31.0867,31.1033,166280.0
2018-06-19 10:25:00,37.47,37.48,37.41,37.41,80394.0,31.1033,31.1116,31.0535,31.0535,80394.0
2018-06-19 10:30:00,37.4,37.47,37.38,37.4,113067.0,31.0452,31.1033,31.0286,31.0452,113067.0
2018-06-19 10:35:00,37.41,37.43,37.38,37.39,66858.0,31.0535,31.0701,31.0286,31.0369,66858.0
2018-06-19 10:40:00,37.38,37.44,37.35,37.44,186002.0,31.0286,31.0784,31.0037,31.0784,186002.0
2018-06-19 10:45:00,37.44,37.53,37.43,37.48,110504.0,31.0784,31.1531,31.0701,31.1116,110504.0
2018-06-19 10:50:00,37.47,37.5,37.45,37.48,131605.0,31.1033,31.1282,31.0867,31.1116,131605.0
2018-06-19 10:55:00,37.49,37.53,37.47,37.49,79065.0,31.1199,31.1531,31.1033,31.1199,79065.0
2018-06-19 11:00:00,37.49,37.51,37.46,37.5,103578.0,31.1199,31.1365,31.095,31.1282,103578.0
2018-06-19 11:05:00,37.5,37.53,37.49,37.52,92064.0,31.1282,31.1531,31.1199,31.1448,92064.0
2018-06-19 11:10:00,37.53,37.53,37.47,37.5,188970.0,31.1531,31.1531,31.1033,31.1282,188970.0
2018-06-19 11:15:00,37.5,37.54,37.48,37.5,206134.0,31.1282,31.1614,31.1116,31.1282,206134.0
2018-06-19 11:20:00,37.51,37.53,37.49,37.51,179759.0,31.1365,31.1531,31.1199,31.1365,179759.0
2018-06-19 11:25:00,37.51,37.56,37.5,37.54,105979.0,31.1365,31.178,31.1282,31.1614,105979.0
2018-06-19 11:30:00,37.54,37.61,37.54,37.57,80117.0,31.1614,31.2195,31.1614,31.1863,80117.0
2018-06-19 11:35:00,37.56,37.62,37.56,37.62,34455.0,31.178,31.2278,31.178,31.2278,34455.0
2018-06-19 11:40:00,37.62,37.66,37.58,37.64,89660.0,31.2278,31.261,31.1946,31.2444,89660.0
2018-06-19 11:45:00,37.64,37.69,37.63,37.69,55606.0,31.2444,31.2859,31.2361,31.2859,55606.0
2018-06-19 11:50:00,37.69,37.71,37.68,37.7,72275.0,31.2859,31.3025,31.2776,31.2942,72275.0
2018-06-19 11:55:00,37.7,37.73,37.68,37.71,93323.0,31.2942,31.3191,31.2776,31.3025,93323.0
2018-06-19 12:00:00,37.71,37.72,37.67,37.67,47001.0,31.3025,31.3108,31.2693,31.2693,47001.0
2018-06-19 12:05:00,37.67,37.68,37.64,37.67,66013.0,31.2693,31.2776,31.2444,31.2693,66013.0
2018-06-19 12:10:00,37.66,37.67,37.58,37.59,112487.0,31.261,31.2693,31.1946,31.2029,112487.0
2018-06-19 12:15:00,37.58,37.61,37.56,37.6,52388.0,31.1946,31.2195,31.178,31.2112,52388.0
2018-06-19 12:20:00,37.61,37.65,37.57,37.65,85003.0,31.2195,31.2527,31.1863,31.2527,85003.0
2018-06-19 12:25:00,37.65,37.65,37.58,37.59,45760.0,31.2527,31.2527,31.1946,31.2029,45760.0
2018-06-19 12:30:00,37.58,37.59,37.55,37.55,62979.0,31.1946,31.2029,31.1697,31.1697,62979.0
2018-06-19 12:35:00,37.55,37.56,37.5,37.51,88612.0,31.1697,31.178,31.1282,31.1365,88612.0
2018-06-19 12:40:00,37.51,37.51,37.48,37.49,79546.0,31.1365,31.1365,31.1116,31.1199,79546.0
2018-06-19 12:45:00,37.49,37.51,37.48,37.5,63723.0,31.1199,31.1365,31.1116,31.1282,63723.0
2018-06-19 12:50:00,37.5,37.5,37.47,37.48,53998.0,31.1282,31.1282,31.1033,31.1116,53998.0
2018-06-19 12:55:00,37.47,37.51,37.47,37.51,38170.0,31.1033,31.1365,31.1033,31.1365,38170.0
2018-06-19 13:00:00,37.51,37.52,37.51,37.52,35380.0,31.1365,31.1448,31.1365,31.1448,35380.0
2018-06-19 13:05:00,37.51,37.52,37.48,37.5,44662.0,31.1365,31.1448,31.1116,31.1282,44662.0
2018-06-19 13:10:00,37.49,37.52,37.48,37.51,39903.0,31.1199,31.1448,31.1116,31.1365,39903.0
2018-06-19 13:15:00,37.52,37.54,37.51,37.53,24883.0,31.1448,31.1614,31.1365,31.1531,24883.0
2018-06-19 13:20:00,37.53,37.55,37.53,37.54,26420.0,31.1531,31.1697,31.1531,31.1614,26420.0
2018-06-19 13:25:00,37.54,37.54,37.5,37.51,48944.0,31.1614,31.1614,31.1282,31.1365,48944.0
2018-06-19 13:30:00,37.5,37.51,37.48,37.51,51759.0,31.1282,31.1365,31.1116,31.1365,51759.0
2018-06-19 13:35:00,37.5,37.53,37.5,37.52,25746.0,31.1282,31.1531,31.1282,31.1448,25746.0
2018-06-19 13:40:00,37.52,37.56,37.5,37.52,139240.0,31.1448,31.178,31.1282,31.1448,139240.0
2018-06-19 13:45:00,37.52,37.54,37.47,37.53,298105.0,31.1448,31.1614,31.1033,31.1531,298105.0
2018-06-19 13:50:00,37.53,37.54,37.46,37.47,442650.0,31.1531,31.1614,31.095,31.1033,442650.0
2018-06-19 13:55:00,37.48,37.54,37.46,37.54,57369.0,31.1116,31.1614,31.095,31.1614,57369.0
2018-06-19 14:00:00,37.54,37.54,37.51,37.54,43299.0,31.1614,31.1614,31.1365,31.1614,43299.0
2018-06-19 14:05:00,37.54,37.61,37.53,37.59,75725.0,31.1614,31.2195,31.1531,31.2029,75725.0
2018-06-19 14:10:00,37.59,37.61,37.58,37.61,35327.0,31.2029,31.2195,31.1946,31.2195,35327.0
2018-06-19 14:15:00,37.62,37.63,37.58,37.62,63816.0,31.2278,31.2361,31.1946,31.2278,63816.0
2018-06-19 14:20:00,37.61,37.65,37.61,37.65,44545.0,31.2195,31.2527,31.2195,31.2527,44545.0
2018-06-19 14:25:00,37.64,37.64,37.59,37.61,82199.0,31.2444,31.2444,31.2029,31.2195,82199.0
2018-06-19 14:30:00,37.61,37.66,37.6,37.66,103284.0,31.2195,31.261,31.2112,31.261,103284.0
2018-06-19 14:35:00,37.66,37.69,37.65,37.65,29612.0,31.261,31.2859,31.2527,31.2527,29612.0
2018-06-19 14:40:00,37.66,37.7,37.63,37.69,91597.0,31.261,31.2942,31.2361,31.2859,91597.0
2018-06-19 14:45:00,37.68,37.69,37.66,37.68,68151.0,31.2776,31.2859,31.261,31.2776,68151.0
2018-06-19 14:50:00,37.68,37.71,37.67,37.7,57712.0,31.2776,31.3025,31.2693,31.2942,57712.0
2018-06-19 14:55:00,37.7,37.72,37.69,37.71,53491.0,31.2942,31.3108,31.2859,31.3025,53491.0
2018-06-19 15:00:00,37.71,37.72,37.68,37.68,51446.0,31.3025,31.3108,31.2776,31.2776,51446.0
2018-06-19 15:05:00,37.69,37.72,37.69,37.7,69282.0,31.2859,31.3108,31.2859,31.2942,69282.0
2018-06-19 15:10:00,37.7,37.73,37.7,37.73,47927.0,31.2942,31.3191,31.2942,31.3191,47927.0
2018-06-19 15:15:00,37.74,37.74,37.67,37.67,75713.0,31.3274,31.3274,31.2693,31.2693,75713.0
2018-06-19 15:20:00,37.67,37.67,37.61,37.64,147829.0,31.2693,31.2693,31.2195,31.2444,147829.0
2018-06-19 15:25:00,37.64,37.67,37.63,37.66,66555.0,31.2444,31.2693,31.2361,31.261,66555.0
2018-06-19 15:30:00,37.66,37.67,37.63,37.63,75352.0,31.261,31.2693,31.2361,31.2361,75352.0
2018-06-19 15:35:00,37.64,37.67,37.63,37.66,72030.0,31.2444,31.2693,31.2361,31.261,72030.0
2018-06-19 15:40:00,37.66,37.72,37.64,37.72,198485.0,31.261,31.3108,31.2444,31.3108,198485.0
2018-06-19 15:45:00,37.72,37.72,37.68,37.69,70927.0,31.3108,31.3108,31.2776,31.2859,70927.0
2018-06-19 15:50:00,37.69,37.71,37.67,37.67,138577.0,31.2859,31.3025,31.2693,31.2693,138577.0
2018-06-19 15:55:00,37.67,37.7,37.66,37.67,424067.0,31.2693,31.2942,31.261,31.2693,424067.0
2018-06-20 09:30:00,38.32,38.43,38.21,38.21,389385.0,31.8088,31.9001,31.7175,31.7175,389385.0
2018-06-20 09:35:00,38.21,38.25,38.11,38.13,233622.0,31.7175,31.7507,31.6345,31.6511,233622.0
2018-06-20 09:40:00,38.13,38.21,38.08,38.09,354811.0,31.6511,31.7175,31.6096,31.6179,354811.0
2018-06-20 09:45:00,38.09,38.13,38.04,38.05,190316.0,31.6179,31.6511,31.5764,31.5847,190316.0
2018-06-20 09:50:00,38.05,38.11,38.01,38.02,168323.0,31.5847,31.6345,31.5515,31.5598,168323.0
2018-06-20 09:55:00,38.02,38.13,38.01,38.09,142481.0,31.5598,31.6511,31.5515,31.6179,142481.0
2018-06-20 10:00:00,38.09,38.14,38.07,38.13,114216.0,31.6179,31.6594,31.6013,31.6511,114216.0
2018-06-20 10:05:00,38.13,38.16,38.09,38.12,116272.0,31.6511,31.676,31.6179,31.6428,116272.0
2018-06-20 10:10:00,38.12,38.12,38.08,38.1,89441.0,31.6428,31.6428,31.6096,31.6262,89441.0
2018-06-20 10:15:00,38.11,38.25,38.1,38.25,81949.0,31.6345,31.7507,31.6262,31.7507,81949.0
2018-06-20 10:20:00,38.24,38.24,38.16,38.16,122696.0,31.7424,31.7424,31.676,31.676,122696.0
2018-06-20 10:25:00,38.16,38.19,38.06,38.07,159544.0,31.676,31.7009,31.593,31.6013,159544.0
2018-06-20 10:30:00,38.07,38.15,38.04,38.15,170572.0,31.6013,31.6677,31.5764,31.6677,170572.0
2018-06-20 10:35:00,38.15,38.2,38.14,38.18,117822.0,31.6677,31.7092,31.6594,31.6926,117822.0
2018-06-20 10:40:00,38.18,38.31,38.18,38.31,150068.0,31.6926,31.8005,31.6926,31.8005,150068.0
2018-06-20 10:45:00,38.31,38.33,38.3,38.32,70036.0,31.8005,31.8171,31.7922,31.8088,70036.0
2018-06-20 10:50:00,38.32,38.36,38.32,38.34,77513.0,31.8088,31.842,31.8088,31.8254,77513.0
2018-06-20 10:55:00,38.34,38.37,38.32,38.36,99696.0,31.8254,31.8503,31.8088,31.842,99696.0
2018-06-20 11:00:00,38.37,38.37,38.27,38.28,119103.0,31.8503,31.8503,31.7673,31.7756,119103.0
2018-06-20 11:05:00,38.27,38.35,38.27,38.34,147262.0,31.7673,31.8337,31.7673,31.8254,147262.0
2018-06-20 11:10:00,38.34,38.35,38.3,38.33,76114.0,31.8254,31.8337,31.7922,31.8171,76114.0
2018-06-20 11:15:00,38.33,38.36,38.32,38.34,71623.0,31.8171,31.842,31.8088,31.8254,71623.0
2018-06-20 11:20:00,38.34,38.44,38.33,38.44,79094.0,31.8254,31.9085,31.8171,31.9085,79094.0
2018-06-20 11:25:00,38.44,38.45,38.39,38.44,93364.0,31.9085,31.9168,31.8669,31.9085,93364.0
2018-06-20 11:30:00,38.42,38.43,38.4,38.4,66280.0,31.8918,31.9001,31.8752,31.8752,66280.0
2018-06-20 11:35:00,38.4,38.42,38.39,38.4,65906.0,31.8752,31.8918,31.8669,31.8752,65906.0
2018-06-20 11:40:00,38.4,38.44,38.39,38.44,61890.0,31.8752,31.9085,31.8669,31.9085,61890.0
2018-06-20 11:45:00,38.44,38.46,38.42,38.45,76850.0,31.9085,31.9251,31.8918,31.9168,76850.0
2018-06-20 11:50:00,38.45,38.51,38.45,38.51,76888.0,31.9168,31.9666,31.9168,31.9666,76888.0
2018-06-20 11:55:00,38.51,38.58,38.51,38.58,78901.0,31.9666,32.0247,31.9666,32.0247,78901.0
2018-06-20 12:00:00,38.58,38.59,38.55,38.55,45775.0,32.0247,32.033,31.9998,31.9998,45775.0
2018-06-20 12:05:00,38.55,38.57,38.53,38.55,39714.0,31.9998,32.0164,31.9832,31.9998,39714.0
2018-06-20 12:10:00,38.55,38.55,38.52,38.54,19910.0,31.9998,31.9998,31.9749,31.9915,19910.0
2018-06-20 12:15:00,38.53,38.54,38.5,38.52,31790.0,31.9832,31.9915,31.9583,31.9749,31790.0
2018-06-20 12:20:00,38.51,38.55,38.48,38.54,62874.0,31.9666,31.9998,31.9417,31.9915,62874.0
2018-06-20 12:25:00,38.54,38.55,38.52,38.54,26554.0,31.9915,31.9998,31.9749,31.9915,26554.0
2018-06-20 12:30:00,38.54,38.55,38.52,38.55,36391.0,31.9915,31.9998,31.9749,31.9998,36391.0
2018-06-20 12:35:00,38.55,38.56,38.53,38.54,37046.0,31.9998,32.0081,31.9832,31.9915,37046.0
2018-06-20 12:40:00,38.53,38.54,38.52,38.54,15624.0,31.9832,31.9915,31.9749,31.9915,15624.0
2018-06-20 12:45:00,38.54,38.54,38.52,38.52,36757.0,31.9915,31.9915,31.9749,31.9749,36757.0
2018-06-20 12:50:00,38.52,38.53,38.48,38.5,31997.0,31.9749,31.9832,31.9417,31.9583,31997.0
2018-06-20 12:55:00,38.5,38.5,38.46,38.47,35002.0,31.9583,31.9583,31.9251,31.9334,35002.0
2018-06-20 13:00:00,38.47,38.47,38.45,38.46,19316.0,31.9334,31.9334,31.9168,31.9251,19316.0
2018-06-20 13:05:00,38.45,38.47,38.45,38.47,15773.0,31.9168,31.9334,31.9168,31.9334,15773.0
2018-06-20 13:10:00,38.47,38.5,38.46,38.47,74034.0,31.9334,31.9583,31.9251,31.9334,74034.0
2018-06-20 13:15:00,38.48,38.5,38.46,38.46,59069.0,31.9417,31.9583,31.9251,31.9251,59069.0
2018-06-20 13:20:00,38.46,38.48,38.46,38.47,20818.0,31.9251,31.9417,31.9251,31.9334,20818.0
2018-06-20 13:25:00,38.48,38.48,38.44,38.46,33973.0,31.9417,31.9417,31.9085,31.9251,33973.0
2018-06-20 13:30:00,38.46,38.47,38.44,38.45,28957.0,31.9251,31.9334,31.9085,31.9168,28957.0
2018-06-20 13:35:00,38.45,38.47,38.41,38.41,32527.0,31.9168,31.9334,31.8835,31.8835,32527.0
2018-06-20 13:40:00,38.41,38.41,38.36,38.37,67963.0,31.8835,31.8835,31.842,31.8503,67963.0
2018-06-20 13:45:00,38.37,38.4,38.35,38.4,55808.0,31.8503,31.8752,31.8337,31.8752,55808.0
2018-06-20 13:50:00,38.39,38.44,38.39,38.44,59345.0,31.8669,31.9085,31.8669,31.9085,59345.0
2018-06-20 13:55:00,38.44,38.45,38.43,38.44,18997.0,31.9085,31.9168,31.9001,31.9085,18997.0
2018-06-20 14:00:00,38.43,38.45,38.42,38.44,87520.0,31.9001,31.9168,31.8918,31.9085,87520.0
2018-06-20 14:05:00,38.45,38.46,38.44,38.45,24986.0,31.9168,31.9251,31.9085,31.9168,24986.0
2018-06-20 14:10:00,38.46,38.46,38.42,38.45,52768.0,31.9251,31.9251,31.8918,31.9168,52768.0
2018-06-20 14:15:00,38.45,38.45,38.42,38.43,65921.0,31.9168,31.9168,31.8918,31.9001,65921.0
2018-06-20 14:20:00,38.42,38.45,38.42,38.45,20272.0,31.8918,31.9168,31.8918,31.9168,20272.0
2018-06-20 14:25:00,38.45,38.46,38.43,38.45,59716.0,31.9168,31.9251,31.9001,31.9168,59716.0
2018-06-20 14:30:00,38.44,38.45,38.42,38.43,29090.0,31.9085,31.9168,31.8918,31.9001,29090.0
2018-06-20 14:35:00,38.43,38.43,38.39,38.42,78935.0,31.9001,31.9001,31.8669,31.8918,78935.0
2018-06-20 14:40:00,38.42,38.42,38.38,38.39,31100.0,31.8918,31.8918,31.8586,31.8669,31100.0
2018-06-20 14:45:00,38.39,38.41,38.38,38.41,20699.0,31.8669,31.8835,31.8586,31.8835,20699.0
2018-06-20 14:50:00,38.41,38.42,38.39,38.4,42122.0,31.8835,31.8918,31.8669,31.8752,42122.0
2018-06-20 14:55:00,38.41,38.42,38.35,38.37,56285.0,31.8835,31.8918,31.8337,31.8503,56285.0
2018-06-20 15:00:00,38.37,38.38,38.34,38.37,55289.0,31.8503,31.8586,31.8254,31.8503,55289.0
2018-06-20 15:05:00,38.37,38.39,38.36,38.38,80494.0,31.8503,31.8669,31.842,31.8586,80494.0
2018-06-20 15:10:00,38.38,38.39,38.36,38.38,38800.0,31.8586,31.8669,31.842,31.8586,38800.0
2018-06-20 15:15:00,38.38,38.38,38.37,38.38,29946.0,31.8586,31.8586,31.8503,31.8586,29946.0
2018-06-20 15:20:00,38.38,38.39,38.37,38.38,66301.0,31.8586,31.8669,31.8503,31.8586,66301.0
2018-06-20 15:25:00,38.38,38.38,38.35,38.36,92968.0,31.8586,31.8586,31.8337,31.842,92968.0
2018-06-20 15:30:00,38.36,38.36,38.34,38.34,111486.0,31.842,31.842,31.8254,31.8254,111486.0
2018-06-20 15:35:00,38.34,38.35,38.32,38.33,44046.0,31.8254,31.8337,31.8088,31.8171,44046.0
2018-06-20 15:40:00,38.33,38.35,38.3,38.35,140727.0,31.8171,31.8337,31.7922,31.8337,140727.0
2018-06-20 15:45:00,38.35,38.37,38.33,38.33,76472.0,31.8337,31.8503,31.8171,31.8171,76472.0
2018-06-20 15:50:00,38.34,38.36,38.3,38.36,158872.0,31.8254,31.842,31.7922,31.842,158872.0
2018-06-20 15:55:00,38.36,38.36,38.29,38.34,667025.0,31.842,31.842,31.7839,31.8254,667025.0
2018-06-21 09:30:00,37.87,38.0,37.77,37.94,475516.0,31.4353,31.5432,31.3523,31.4934,475516.0
2018-06-21 09:35:00,37.93,38.01,37.92,37.96,234213.0,31.4851,31.5515,31.4768,31.51,234213.0
2018-06-21 09:40:00,37.97,38.0,37.87,37.89,98396.0,31.5183,31.5432,31.4353,31.4519,98396.0
2018-06-21 09:45:00,37.88,37.95,37.88,37.92,119076.0,31.4436,31.5017,31.4436,31.4768,119076.0
2018-06-21 09:50:00,37.91,37.92,37.86,37.91,166099.0,31.4685,31.4768,31.427,31.4685,166099.0
2018-06-21 09:55:00,37.91,37.94,37.89,37.9,88466.0,31.4685,31.4934,31.4519,31.4602,88466.0
2018-06-21 10:00:00,37.91,37.94,37.88,37.88,173332.0,31.4685,31.4934,31.4436,31.4436,173332.0
2018-06-21 10:05:00,37.88,37.9,37.8,37.84,170168.0,31.4436,31.4602,31.3772,31.4104,170168.0
2018-06-21 10:10:00,37.85,37.92,37.84,37.91,63844.0,31.4187,31.4768,31.4104,31.4685,63844.0
2018-06-21 10:15:00,37.91,37.92,37.83,37.85,84338.0,31.4685,31.4768,31.4021,31.4187,84338.0
2018-06-21 10:20:00,37.84,37.88,37.83,37.88,79464.0,31.4104,31.4436,31.4021,31.4436,79464.0
2018-06-21 10:25:00,37.88,37.88,37.83,37.88,71566.0,31.4436,31.4436,31.4021,31.4436,71566.0
2018-06-21 10:30:00,37.88,37.93,37.88,37.91,63053.0,31.4436,31.4851,31.4436,31.4685,63053.0
2018-06-21 10:35:00,37.91,37.92,37.85,37.89,37589.0,31.4685,31.4768,31.4187,31.4519,37589.0
2018-06-21 10:40:00,37.89,37.94,37.87,37.87,175776.0,31.4519,31.4934,31.4353,31.4353,175776.0
2018-06-21 10:45:00,37.87,37.88,37.82,37.86,90440.0,31.4353,31.4436,31.3938,31.427,90440.0
2018-06-21 10:50:00,37.86,37.89,37.85,37.88,59619.0,31.427,31.4519,31.4187,31.4436,59619.0
2018-06-21 10:55:00,37.89,37.92,37.87,37.88,94056.0,31.4519,31.4768,31.4353,31.4436,94056.0
2018-06-21 11:00:00,37.89,37.91,37.87,37.89,62236.0,31.4519,31.4685,31.4353,31.4519,62236.0
2018-06-21 11:05:00,37.88,37.89,37.81,37.82,92821.0,31.4436,31.4519,31.3855,31.3938,92821.0
2018-06-21 11:10:00,37.82,37.87,37.81,37.86,98093.0,31.3938,31.4353,31.3855,31.427,98093.0
2018-06-21 11:15:00,37.86,37.92,37.85,37.9,67281.0,31.427,31.4768,31.4187,31.4602,67281.0
2018-06-21 11:20:00,37.9,37.91,37.87,37.87,40479.0,31.4602,31.4685,31.4353,31.4353,40479.0
2018-06-21 11:25:00,37.87,37.91,37.87,37.89,22922.0,31.4353,31.4685,31.4353,31.4519,22922.0
2018-06-21 11:30:00,37.89,37.94,37.88,37.91,41943.0,31.4519,31.4934,31.4436,31.4685,41943.0
2018-06-21 11:35:00,37.91,37.93,37.9,37.93,32850.0,31.4685,31.4851,31.4602,31.4851,32850.0
2018-06-21 11:40:00,37.94,37.94,37.91,37.94,34145.0,31.4934,31.4934,31.4685,31.4934,34145.0
2018-06-21 11:45:00,37.93,37.96,37.92,37.95,40575.0,31.4851,31.51,31.4768,31.5017,40575.0
2018-06-21 11:50:00,37.95,37.97,37.93,37.97,50393.0,31.5017,31.5183,31.4851,31.5183,50393.0
2018-06-21 11:55:00,37.97,37.98,37.96,37.97,25041.0,31.5183,31.5266,31.51,31.5183,25041.0
2018-06-21 12:00:00,37.97,37.97,37.91,37.91,41858.0,31.5183,31.5183,31.4685,31.4685,41858.0
2018-06-21 12:05:00,37.92,37.93,37.88,37.91,58845.0,31.4768,31.4851,31.4436,31.4685,58845.0
2018-06-21 12:10:00,37.91,37.94,37.9,37.94,23597.0,31.4685,31.4934,31.4602,31.4934,23597.0
2018-06-21 12:15:00,37.94,37.94,37.89,37.89,54974.0,31.4934,31.4934,31.4519,31.4519,54974.0
2018-06-21 12:20:00,37.89,37.9,37.88,37.88,32639.0,31.4519,31.4602,31.4436,31.4436,32639.0
2018-06-21 12:25:00,37.89,37.91,37.88,37.88,40729.0,31.4519,31.4685,31.4436,31.4436,40729.0
2018-06-21 12:30:00,37.89,37.91,37.83,37.84,213310.0,31.4519,31.4685,31.4021,31.4104,213310.0
2018-06-21 12:35:00,37.84,37.84,37.7,37.72,135009.0,31.4104,31.4104,31.2942,31.3108,135009.0
2018-06-21 12:40:00,37.73,37.73,37.66,37.7,64775.0,31.3191,31.3191,31.261,31.2942,64775.0
2018-06-21 12:45:00,37.69,37.8,37.69,37.79,91270.0,31.2859,31.3772,31.2859,31.3689,91270.0
2018-06-21 12:50:00,37.79,37.79,37.7,37.72,60579.0,31.3689,31.3689,31.2942,31.3108,60579.0
2018-06-21 12:55:00,37.71,37.72,37.68,37.69,33631.0,31.3025,31.3108,31.2776,31.2859,33631.0
2018-06-21 13:00:00,37.69,37.69,37.55,37.63,110298.0,31.2859,31.2859,31.1697,31.2361,110298.0
2018-06-21 13:05:00,37.64,37.69,37.63,37.69,50797.0,31.2444,31.2859,31.2361,31.2859,50797.0
2018-06-21 13:10:00,37.69,37.72,37.68,37.69,54902.0,31.2859,31.3108,31.2776,31.2859,54902.0
2018-06-21 13:15:00,37.69,37.71,37.68,37.7,32447.0,31.2859,31.3025,31.2776,31.2942,32447.0
2018-06-21 13:20:00,37.7,37.72,37.69,37.69,24059.0,31.2942,31.3108,31.2859,31.2859,24059.0
2018-06-21 13:25:00,37.7,37.74,37.69,37.73,230156.0,31.2942,31.3274,31.2859,31.3191,230156.0
2018-06-21 13:30:00,37.73,37.74,37.72,37.73,31529.0,31.3191,31.3274,31.3108,31.3191,31529.0
2018-06-21 13:35:00,37.73,37.73,37.7,37.7,77883.0,31.3191,31.3191,31.2942,31.2942,77883.0
2018-06-21 13:40:00,37.7,37.74,37.7,37.73,35987.0,31.2942,31.3274,31.2942,31.3191,35987.0
2018-06-21 13:45:00,37.73,37.74,37.71,37.71,41222.0,31.3191,31.3274,31.3025,31.3025,41222.0
2018-06-21 13:50:00,37.72,37.73,37.69,37.7,68243.0,31.3108,31.3191,31.2859,31.2942,68243.0
2018-06-21 13:55:00,37.7,37.7,37.67,37.69,39179.0,31.2942,31.2942,31.2693,31.2859,39179.0
2018-06-21 14:00:00,37.69,37.71,37.68,37.68,33676.0,31.2859,31.3025,31.2776,31.2776,33676.0
2018-06-21 14:05:00,37.68,37.71,37.67,37.71,39042.0,31.2776,31.3025,31.2693,31.3025,39042.0
2018-06-21 14:10:00,37.7,37.73,37.7,37.73,41949.0,31.2942,31.3191,31.2942,31.3191,41949.0
2018-06-21 14:15:00,37.73,37.73,37.72,37.72,49348.0,31.3191,31.3191,31.3108,31.3108,49348.0
2018-06-21 14:20:00,37.73,37.75,37.72,37.74,34747.0,31.3191,31.3357,31.3108,31.3274,34747.0
2018-06-21 14:25:00,37.75,37.75,37.72,37.73,49454.0,31.3357,31.3357,31.3108,31.3191,49454.0
2018-06-21 14:30:00,37.73,37.74,37.71,37.73,49866.0,31.3191,31.3274,31.3025,31.3191,49866.0
2018-06-21 14:35:00,37.73,37.75,37.72,37.72,47838.0,31.3191,31.3357,31.3108,31.3108,47838.0
2018-06-21 14:40:00,37.72,37.73,37.71,37.71,43404.0,31.3108,31.3191,31.3025,31.3025,43404.0
2018-06-21 14:45:00,37.72,37.73,37.71,37.73,73379.0,31.3108,31.3191,31.3025,31.3191,73379.0
2018-06-21 14:50:00,37.73,37.77,37.72,37.74,137017.0,31.3191,31.3523,31.3108,31.3274,137017.0
2018-06-21 14:55:00,37.74,37.75,37.72,37.72,15843.0,31.3274,31.3357,31.3108,31.3108,15843.0
2018-06-21 15:00:00,37.72,37.74,37.71,37.72,75348.0,31.3108,31.3274,31.3025,31.3108,75348.0
2018-06-21 15:05:00,37.72,37.72,37.7,37.7,25684.0,31.3108,31.3108,31.2942,31.2942,25684.0
2018-06-21 15:10:00,37.7,37.72,37.69,37.71,63227.0,31.2942,31.3108,31.2859,31.3025,63227.0
2018-06-21 15:15:00,37.71,37.72,37.69,37.7,71859.0,31.3025,31.3108,31.2859,31.2942,71859.0
2018-06-21 15:20:00,37.7,37.73,37.64,37.72,105632.0,31.2942,31.3191,31.2444,31.3108,105632.0
2018-06-21 15:25:00,37.72,37.75,37.7,37.73,59251.0,31.3108,31.3357,31.2942,31.3191,59251.0
2018-06-21 15:30:00,37.73,37.73,37.64,37.66,114627.0,31.3191,31.3191,31.2444,31.261,114627.0
2018-06-21 15:35:00,37.66,37.69,37.62,37.65,141438.0,31.261,31.2859,31.2278,31.2527,141438.0
2018-06-21 15:40:00,37.64,37.65,37.61,37.61,181489.0,31.2444,31.2527,31.2195,31.2195,181489.0
2018-06-21 15:45:00,37.62,37.65,37.59,37.63,205691.0,31.2278,31.2527,31.2029,31.2361,205691.0
2018-06-21 15:50:00,37.62,37.63,37.61,37.62,193001.0,31.2278,31.2361,31.2195,31.2278,193001.0
2018-06-21 15:55:00,37.62,37.64,37.6,37.63,576836.0,31.2278,31.2444,31.2112,31.2361,576836.0
2018-06-22 09:30:00,38.27,38.28,38.14,38.19,313332.0,31.7673,31.7756,31.6594,31.7009,313332.0
2018-06-22 09:35:00,38.18,38.18,38.04,38.04,271006.0,31.6926,31.6926,31.5764,31.5764,271006.0
2018-06-22 09:40:00,38.04,38.07,38.02,38.07,227701.0,31.5764,31.6013,31.5598,31.6013,227701.0
2018-06-22 09:45:00,38.07,38.09,37.97,38.0,136935.0,31.6013,31.6179,31.5183,31.5432,136935.0
2018-06-22 09:50:00,38.0,38.04,37.99,38.02,71951.0,31.5432,31.5764,31.5349,31.5598,71951.0
2018-06-22 09:55:00,38.02,38.05,38.0,38.02,83866.0,31.5598,31.5847,31.5432,31.5598,83866.0
2018-06-22 10:00:00,38.01,38.06,38.01,38.05,57097.0,31.5515,31.593,31.5515,31.5847,57097.0
2018-06-22 10:05:00,38.05,38.12,38.05,38.11,88064.0,31.5847,31.6428,31.5847,31.6345,88064.0
2018-06-22 10:10:00,38.1,38.21,38.1,38.21,123564.0,31.6262,31.7175,31.6262,31.7175,123564.0
2018-06-22 10:15:00,38.21,38.31,38.2,38.27,257791.0,31.7175,31.8005,31.7092,31.7673,257791.0
2018-06-22 10:20:00,38.27,38.29,38.22,38.23,77661.0,31.7673,31.7839,31.7258,31.7341,77661.0
2018-06-22 10:25:00,38.23,38.23,38.11,38.14,89023.0,31.7341,31.7341,31.6345,31.6594,89023.0
2018-06-22 10:30:00,38.13,38.18,38.1,38.18,172818.0,31.6511,31.6926,31.6262,31.6926,172818.0
2018-06-22 10:35:00,38.18,38.22,38.12,38.13,155530.0,31.6926,31.7258,31.6428,31.6511,155530.0
2018-06-22 10:40:00,38.13,38.16,38.08,38.08,79586.0,31.6511,31.676,31.6096,31.6096,79586.0
2018-06-22 10:45:00,38.09,38.11,38.06,38.07,123842.0,31.6179,31.6345,31.593,31.6013,123842.0
2018-06-22 10:50:00,38.07,38.12,38.06,38.09,73150.0,31.6013,31.6428,31.593,31.6179,73150.0
2018-06-22 10:55:00,38.09,38.14,38.07,38.13,84040.0,31.6179,31.6594,31.6013,31.6511,84040.0
2018-06-22 11:00:00,38.14,38.15,38.13,38.15,77055.0,31.6594,31.6677,31.6511,31.6677,77055.0
2018-06-22 11:05:00,38.15,38.15,38.13,38.14,55520.0,31.6677,31.6677,31.6511,31.6594,55520.0
2018-06-22 11:10:00,38.14,38.14,38.08,38.09,57333.0,31.6594,31.6594,31.6096,31.6179,57333.0
2018-06-22 11:15:00,38.09,38.2,38.06,38.2,183435.0,31.6179,31.7092,31.593,31.7092,183435.0
2018-06-22 11:20:00,38.2,38.2,38.13,38.14,60214.0,31.7092,31.7092,31.6511,31.6594,60214.0
2018-06-22 11:25:00,38.14,38.2,38.14,38.2,43191.0,31.6594,31.7092,31.6594,31.7092,43191.0
2018-06-22 11:30:00,38.2,38.2,38.15,38.16,103829.0,31.7092,31.7092,31.6677,31.676,103829.0
2018-06-22 11:35:00,38.16,38.2,38.14,38.19,94800.0,31.676,31.7092,31.6594,31.7009,94800.0
2018-06-22 11:40:00,38.19,38.23,38.17,38.23,59537.0,31.7009,31.7341,31.6843,31.7341,59537.0
2018-06-22 11:45:00,38.23,38.27,38.22,38.27,78875.0,31.7341,31.7673,31.7258,31.7673,78875.0
2018-06-22 11:50:00,38.27,38.27,38.23,38.24,154488.0,31.7673,31.7673,31.7341,31.7424,154488.0
2018-06-22 11:55:00,38.23,38.24,38.21,38.23,63739.0,31.7341,31.7424,31.7175,31.7341,63739.0
2018-06-22 12:00:00,38.23,38.24,38.21,38.22,60181.0,31.7341,31.7424,31.7175,31.7258,60181.0
2018-06-22 12:05:00,38.21,38.23,38.2,38.21,49596.0,31.7175,31.7341,31.7092,31.7175,49596.0
2018-06-22 12:10:00,38.22,38.24,38.21,38.24,24109.0,31.7258,31.7424,31.7175,31.7424,24109.0
2018-06-22 12:15:00,38.24,38.25,38.22,38.22,66982.0,31.7424,31.7507,31.7258,31.7258,66982.0
2018-06-22 12:20:00,38.21,38.21,38.17,38.18,54307.0,31.7175,31.7175,31.6843,31.6926,54307.0
2018-06-22 12:25:00,38.18,38.19,38.16,38.16,41967.0,31.6926,31.7009,31.676,31.676,41967.0
2018-06-22 12:30:00,38.17,38.18,38.16,38.18,23080.0,31.6843,31.6926,31.676,31.6926,23080.0
2018-06-22 12:35:00,38.18,38.2,38.17,38.2,43079.0,31.6926,31.7092,31.6843,31.7092,43079.0
2018-06-22 12:40:00,38.19,38.19,38.17,38.17,65916.0,31.7009,31.7009,31.6843,31.6843,65916.0
2018-06-22 12:45:00,38.17,38.18,38.16,38.16,28075.0,31.6843,31.6926,31.676,31.676,28075.0
2018-06-22 12:50:00,38.16,38.17,38.15,38.15,43105.0,31.676,31.6843,31.6677,31.6677,43105.0
2018-06-22 12:55:00,38.16,38.18,38.15,38.17,25299.0,31.676,31.6926,31.6677,31.6843,25299.0
2018-06-22 13:00:00,38.18,38.18,38.16,38.18,33024.0,31.6926,31.6926,31.676,31.6926,33024.0
2018-06-22 13:05:00,38.18,38.18,38.15,38.16,88658.0,31.6926,31.6926,31.6677,31.676,88658.0
2018-06-22 13:10:00,38.16,38.17,38.15,38.16,19997.0,31.676,31.6843,31.6677,31.676,19997.0
2018-06-22 13:15:00,38.16,38.17,38.16,38.16,21050.0,31.676,31.6843,31.676,31.676,21050.0
2018-06-22 13:20:00,38.17,38.19,38.16,38.18,44848.0,31.6843,31.7009,31.676,31.6926,44848.0
2018-06-22 13:25:00,38.18,38.21,38.17,38.2,50791.0,31.6926,31.7175,31.6843,31.7092,50791.0
2018-06-22 13:30:00,38.2,38.24,38.19,38.23,69433.0,31.7092,31.7424,31.7009,31.7341,69433.0
2018-06-22 13:35:00,38.23,38.24,38.22,38.23,58938.0,31.7341,31.7424,31.7258,31.7341,58938.0
2018-06-22 13:40:00,38.23,38.24,38.23,38.24,25270.0,31.7341,31.7424,31.7341,31.7424,25270.0
2018-06-22 13:45:00,38.23,38.24,38.23,38.23,26095.0,31.7341,31.7424,31.7341,31.7341,26095.0
2018-06-22 13:50:00,38.23,38.26,38.23,38.26,42097.0,31.7341,31.759,31.7341,31.759,42097.0
2018-06-22 13:55:00,38.26,38.27,38.25,38.26,81554.0,31.759,31.7673,31.7507,31.759,81554.0
2018-06-22 14:00:00,38.27,38.29,38.26,38.28,82937.0,31.7673,31.7839,31.759,31.7756,82937.0
2018-06-22 14:05:00,38.27,38.28,38.24,38.25,44829.0,31.7673,31.7756,31.7424,31.7507,44829.0
2018-06-22 14:10:00,38.25,38.27,38.24,38.26,41227.0,31.7507,31.7673,31.7424,31.759,41227.0
2018-06-22 14:15:00,38.25,38.26,38.23,38.25,63049.0,31.7507,31.759,31.7341,31.7507,63049.0
2018-06-22 14:20:00,38.24,38.25,38.22,38.23,43577.0,31.7424,31.7507,31.7258,31.7341,43577.0
2018-06-22 14:25:00,38.23,38.26,38.23,38.25,66476.0,31.7341,31.759,31.7341,31.7507,66476.0
2018-06-22 14:30:00,38.25,38.25,38.22,38.23,26827.0,31.7507,31.7507,31.7258,31.7341,26827.0
2018-06-22 14:35:00,38.23,38.24,38.22,38.23,41989.0,31.7341,31.7424,31.7258,31.7341,41989.0
2018-06-22 14:40:00,38.23,38.25,38.23,38.24,26234.0,31.7341,31.7507,31.7341,31.7424,26234.0
2018-06-22 14:45:00,38.24,38.24,38.22,38.23,62736.0,31.7424,31.7424,31.7258,31.7341,62736.0
2018-06-22 14:50:00,38.23,38.27,38.22,38.24,80256.0,31.7341,31.7673,31.7258,31.7424,80256.0
2018-06-22 14:55:00,38.25,38.25,38.24,38.25,32434.0,31.7507,31.7507,31.7424,31.7507,32434.0
2018-06-22 15:00:00,38.24,38.25,38.24,38.25,23979.0,31.7424,31.7507,31.7424,31.7507,23979.0
2018-06-22 15:05:00,38.25,38.25,38.24,38.25,38536.0,31.7507,31.7507,31.7424,31.7507,38536.0
2018-06-22 15:10:00,38.25,38.27,38.24,38.26,156394.0,31.7507,31.7673,31.7424,31.759,156394.0
2018-06-22 15:15:00,38.26,38.26,38.24,38.25,99907.0,31.759,31.759,31.7424,31.7507,99907.0
2018-06-22 15:20:00,38.25,38.25,38.24,38.25,54995.0,31.7507,31.7507,31.7424,31.7507,54995.0
2018-06-22 15:25:00,38.25,38.26,38.22,38.23,120791.0,31.7507,31.759,31.7258,31.7341,120791.0
2018-06-22 15:30:00,38.23,38.25,38.21,38.25,104006.0,31.7341,31.7507,31.7175,31.7507,104006.0
2018-06-22 15:35:00,38.25,38.25,38.22,38.23,83985.0,31.7507,31.7507,31.7258,31.7341,83985.0
2018-06-22 15:40:00,38.23,38.23,38.2,38.2,290126.0,31.7341,31.7341,31.7092,31.7092,290126.0
2018-06-22 15:45:00,38.2,38.22,38.19,38.2,213221.0,31.7092,31.7258,31.7009,31.7092,213221.0
2018-06-22 15:50:00,38.19,38.21,38.17,38.18,218262.0,31.7009,31.7175,31.6843,31.6926,218262.0
2018-06-22 15:55:00,38.18,38.18,38.11,38.12,928841.0,31.6926,31.6926,31.6345,31.6428,928841.0
2018-06-25 09:30:00,36.3,36.37,36.24,36.34,436328.0,31.2424,31.3026,31.1908,31.2768,436328.0
2018-06-25 09:35:00,36.34,36.35,36.23,36.24,193986.0,31.2768,31.2854,31.1822,31.1908,193986.0
2018-06-25 09:40:00,36.24,36.3,36.21,36.25,168409.0,31.1908,31.2424,31.1649,31.1994,168409.0
2018-06-25 09:45:00,36.25,36.29,36.23,36.26,138232.0,31.1994,31.2338,31.1822,31.208,138232.0
2018-06-25 09:50:00,36.25,36.29,36.24,36.29,76773.0,31.1994,31.2338,31.1908,31.2338,76773.0
2018-06-25 09:55:00,36.29,36.31,36.26,36.28,64400.0,31.2338,31.251,31.208,31.2252,64400.0
2018-06-25 10:00:00,36.28,36.32,36.21,36.25,96340.0,31.2252,31.2596,31.1649,31.1994,96340.0
2018-06-25 10:05:00,36.24,36.28,36.21,36.24,125773.0,31.1908,31.2252,31.1649,31.1908,125773.0
2018-06-25 10:10:00,36.23,36.25,36.16,36.2,184077.0,31.1822,31.1994,31.1219,31.1563,184077.0
2018-06-25 10:15:00,36.2,36.29,36.15,36.15,79195.0,31.1563,31.2338,31.1133,31.1133,79195.0
2018-06-25 10:20:00,36.16,36.16,36.1,36.15,164491.0,31.1219,31.1219,31.0703,31.1133,164491.0
2018-06-25 10:25:00,36.15,36.25,36.14,36.24,87201.0,31.1133,31.1994,31.1047,31.1908,87201.0
2018-06-25 10:30:00,36.24,36.3,36.19,36.29,95497.0,31.1908,31.2424,31.1477,31.2338,95497.0
2018-06-25 10:35:00,36.3,36.38,36.29,36.36,98537.0,31.2424,31.3113,31.2338,31.294,98537.0
2018-06-25 10:40:00,36.35,36.4,36.34,36.37,110042.0,31.2854,31.3285,31.2768,31.3026,110042.0
2018-06-25 10:45:00,36.37,36.44,36.35,36.44,70564.0,31.3026,31.3629,31.2854,31.3629,70564.0
2018-06-25 10:50:00,36.44,36.51,36.41,36.41,84690.0,31.3629,31.4231,31.3371,31.3371,84690.0
2018-06-25 10:55:00,36.41,36.41,36.33,36.37,69874.0,31.3371,31.3371,31.2682,31.3026,69874.0
2018-06-25 11:00:00,36.36,36.39,36.35,36.37,165780.0,31.294,31.3199,31.2854,31.3026,165780.0
2018-06-25 11:05:00,36.36,36.38,36.32,36.35,166330.0,31.294,31.3113,31.2596,31.2854,166330.0
2018-06-25 11:10:00,36.36,36.4,36.31,36.31,50910.0,31.294,31.3285,31.251,31.251,50910.0
2018-06-25 11:15:00,36.31,36.32,36.28,36.28,61641.0,31.251,31.2596,31.2252,31.2252,61641.0
2018-06-25 11:20:00,36.27,36.29,36.24,36.27,104071.0,31.2166,31.2338,31.1908,31.2166,104071.0
2018-06-25 11:25:00,36.26,36.3,36.25,36.29,75567.0,31.208,31.2424,31.1994,31.2338,75567.0
2018-06-25 11:30:00,36.29,36.3,36.22,36.22,147484.0,31.2338,31.2424,31.1735,31.1735,147484.0
2018-06-25 11:35:00,36.22,36.23,36.17,36.17,148770.0,31.1735,31.1822,31.1305,31.1305,148770.0
2018-06-25 11:40:00,36.16,36.2,36.14,36.2,78984.0,31.1219,31.1563,31.1047,31.1563,78984.0
2018-06-25 11:45:00,36.19,36.21,36.16,36.19,62422.0,31.1477,31.1649,31.1219,31.1477,62422.0
2018-06-25 11:50:00,36.18,36.26,36.18,36.24,98844.0,31.1391,31.208,31.1391,31.1908,98844.0
2018-06-25 11:55:00,36.24,36.32,36.19,36.2,140304.0,31.1908,31.2596,31.1477,31.1563,140304.0
2018-06-25 12:00:00,36.2,36.22,36.13,36.14,79870.0,31.1563,31.1735,31.0961,31.1047,79870.0
2018-06-25 12:05:00,36.15,36.16,36.07,36.08,64937.0,31.1133,31.1219,31.0444,31.0531,64937.0
2018-06-25 12:10:00,36.08,36.13,36.05,36.13,50248.0,31.0531,31.0961,31.0272,31.0961,50248.0
2018-06-25 12:15:00,36.13,36.15,36.11,36.12,63132.0,31.0961,31.1133,31.0789,31.0875,63132.0
2018-06-25 12:20:00,36.12,36.18,36.07,36.18,69259.0,31.0875,31.1391,31.0444,31.1391,69259.0
2018-06-25 12:25:00,36.18,36.21,36.16,36.19,98391.0,31.1391,31.1649,31.1219,31.1477,98391.0
2018-06-25 12:30:00,36.18,36.24,36.17,36.22,74977.0,31.1391,31.1908,31.1305,31.1735,74977.0
2018-06-25 12:35:00,36.22,36.23,36.13,36.16,49598.0,31.1735,31.1822,31.0961,31.1219,49598.0
2018-06-25 12:40:00,36.17,36.22,36.16,36.19,43456.0,31.1305,31.1735,31.1219,31.1477,43456.0
2018-06-25 12:45:00,36.2,36.2,36.15,36.18,29264.0,31.1563,31.1563,31.1133,31.1391,29264.0
2018-06-25 12:50:00,36.18,36.19,36.15,36.18,56965.0,31.1391,31.1477,31.1133,31.1391,56965.0
2018-06-25 12:55:00,36.18,36.31,36.17,36.3,124438.0,31.1391,31.251,31.1305,31.2424,124438.0
2018-06-25 13:00:00,36.3,36.31,36.21,36.25,58632.0,31.2424,31.251,31.1649,31.1994,58632.0
2018-06-25 13:05:00,36.26,36.27,36.24,36.26,29754.0,31.208,31.2166,31.1908,31.208,29754.0
2018-06-25 13:10:00,36.26,36.27,36.22,36.24,79084.0,31.208,31.2166,31.1735,31.1908,79084.0
2018-06-25 13:15:00,36.23,36.24,36.19,36.22,28510.0,31.1822,31.1908,31.1477,31.1735,28510.0
2018-06-25 13:20:00,36.21,36.21,36.19,36.2,42541.0,31.1649,31.1649,31.1477,31.1563,42541.0
2018-06-25 13:25:00,36.2,36.31,36.19,36.31,102538.0,31.1563,31.251,31.1477,31.251,102538.0
2018-06-25 13:30:00,36.3,36.38,36.3,36.38,119867.0,31.2424,31.3113,31.2424,31.3113,119867.0
2018-06-25 13:35:00,36.38,36.4,36.36,36.4,37928.0,31.3113,31.3285,31.294,31.3285,37928.0
2018-06-25 13:40:00,36.39,36.4,36.36,36.39,69216.0,31.3199,31.3285,31.294,31.3199,69216.0
2018-06-25 13:45:00,36.4,36.44,36.39,36.43,42292.0,31.3285,31.3629,31.3199,31.3543,42292.0
2018-06-25 13:50:00,36.43,36.43,36.39,36.4,74692.0,31.3543,31.3543,31.3199,31.3285,74692.0
2018-06-25 13:55:00,36.4,36.43,36.39,36.41,34106.0,31.3285,31.3543,31.3199,31.3371,34106.0
2018-06-25 14:00:00,36.4,36.42,36.38,36.38,51382.0,31.3285,31.3457,31.3113,31.3113,51382.0
2018-06-25 14:05:00,36.38,36.4,36.37,36.37,40108.0,31.3113,31.3285,31.3026,31.3026,40108.0
2018-06-25 14:10:00,36.38,36.39,36.35,36.36,31655.0,31.3113,31.3199,31.2854,31.294,31655.0
2018-06-25 14:15:00,36.36,36.37,36.32,36.33,43000.0,31.294,31.3026,31.2596,31.2682,43000.0
2018-06-25 14:20:00,36.33,36.42,36.32,36.37,200424.0,31.2682,31.3457,31.2596,31.3026,200424.0
2018-06-25 14:25:00,36.37,36.38,36.34,36.35,34927.0,31.3026,31.3113,31.2768,31.2854,34927.0
2018-06-25 14:30:00,36.34,36.34,36.28,36.29,36226.0,31.2768,31.2768,31.2252,31.2338,36226.0
2018-06-25 14:35:00,36.29,36.29,36.23,36.23,22178.0,31.2338,31.2338,31.1822,31.1822,22178.0
2018-06-25 14:40:00,36.23,36.27,36.21,36.25,50550.0,31.1822,31.2166,31.1649,31.1994,50550.0
2018-06-25 14:45:00,36.26,36.26,36.23,36.24,26225.0,31.208,31.208,31.1822,31.1908,26225.0
2018-06-25 14:50:00,36.23,36.24,36.18,36.18,50626.0,31.1822,31.1908,31.1391,31.1391,50626.0
2018-06-25 14:55:00,36.18,36.26,36.18,36.25,86865.0,31.1391,31.208,31.1391,31.1994,86865.0
2018-06-25 15:00:00,36.25,36.27,36.24,36.26,43957.0,31.1994,31.2166,31.1908,31.208,43957.0
2018-06-25 15:05:00,36.25,36.26,36.22,36.24,34518.0,31.1994,31.208,31.1735,31.1908,34518.0
2018-06-25 15:10:00,36.23,36.33,36.23,36.31,138428.0,31.1822,31.2682,31.1822,31.251,138428.0
2018-06-25 15:15:00,36.31,36.35,36.26,36.32,288534.0,31.251,31.2854,31.208,31.2596,288534.0
2018-06-25 15:20:00,36.32,36.34,36.29,36.33,61787.0,31.2596,31.2768,31.2338,31.2682,61787.0
2018-06-25 15:25:00,36.33,36.34,36.27,36.27,89703.0,31.2682,31.2768,31.2166,31.2166,89703.0
2018-06-25 15:30:00,36.27,36.31,36.25,36.3,99012.0,31.2166,31.251,31.1994,31.2424,99012.0
2018-06-25 15:35:00,36.3,36.39,36.29,36.39,142928.0,31.2424,31.3199,31.2338,31.3199,142928.0
2018-06-25 15:40:00,36.39,36.43,36.38,36.43,129698.0,31.3199,31.3543,31.3113,31.3543,129698.0
2018-06-25 15:45:00,36.43,36.45,36.43,36.44,166832.0,31.3543,31.3715,31.3543,31.3629,166832.0
2018-06-25 15:50:00,36.43,36.44,36.39,36.44,192202.0,31.3543,31.3629,31.3199,31.3629,192202.0
2018-06-25 15:55:00,36.43,36.56,36.42,36.51,746725.0,31.3543,31.4662,31.3457,31.4231,746725.0
2018-06-26 09:30:00,36.33,36.39,36.2,36.2,340953.0,31.2682,31.3199,31.1563,31.1563,340953.0
2018-06-26 09:35:00,36.19,36.24,36.11,36.18,215671.0,31.1477,31.1908,31.0789,31.1391,215671.0
2018-06-26 09:40:00,36.18,36.29,36.18,36.25,88563.0,31.1391,31.2338,31.1391,31.1994,88563.0
2018-06-26 09:45:00,36.25,36.35,36.24,36.28,296255.0,31.1994,31.2854,31.1908,31.2252,296255.0
2018-06-26 09:50:00,36.29,36.31,36.25,36.27,185372.0,31.2338,31.251,31.1994,31.2166,185372.0
2018-06-26 09:55:00,36.27,36.28,36.16,36.21,97371.0,31.2166,31.2252,31.1219,31.1649,97371.0
2018-06-26 10:00:00,36.21,36.3,36.21,36.26,74437.0,31.1649,31.2424,31.1649,31.208,74437.0
2018-06-26 10:05:00,36.27,36.27,36.18,36.19,91760.0,31.2166,31.2166,31.1391,31.1477,91760.0
2018-06-26 10:10:00,36.19,36.24,36.17,36.2,114102.0,31.1477,31.1908,31.1305,31.1563,114102.0
2018-06-26 10:15:00,36.2,36.29,36.18,36.19,132347.0,31.1563,31.2338,31.1391,31.1477,132347.0
2018-06-26 10:20:00,36.19,36.22,36.15,36.2,50903.0,31.1477,31.1735,31.1133,31.1563,50903.0
2018-06-26 10:25:00,36.2,36.23,36.18,36.18,55710.0,31.1563,31.1822,31.1391,31.1391,55710.0
2018-06-26 10:30:00,36.19,36.2,36.15,36.19,72063.0,31.1477,31.1563,31.1133,31.1477,72063.0
2018-06-26 10:35:00,36.18,36.18,36.12,36.16,55279.0,31.1391,31.1391,31.0875,31.1219,55279.0
2018-06-26 10:40:00,36.16,36.17,36.13,36.14,54321.0,31.1219,31.1305,31.0961,31.1047,54321.0
2018-06-26 10:45:00,36.14,36.16,36.12,36.16,42487.0,31.1047,31.1219,31.0875,31.1219,42487.0
2018-06-26 10:50:00,36.16,36.24,36.15,36.23,73566.0,31.1219,31.1908,31.1133,31.1822,73566.0
2018-06-26 10:55:00,36.24,36.26,36.23,36.25,67299.0,31.1908,31.208,31.1822,31.1994,67299.0
2018-06-26 11:00:00,36.24,36.27,36.22,36.27,83455.0,31.1908,31.2166,31.1735,31.2166,83455.0
2018-06-26 11:05:00,36.27,36.29,36.25,36.26,54258.0,31.2166,31.2338,31.1994,31.208,54258.0
2018-06-26 11:10:00,36.26,36.33,36.26,36.31,121759.0,31.208,31.2682,31.208,31.251,121759.0
2018-06-26 11:15:00,36.3,36.31,36.29,36.3,29258.0,31.2424,31.251,31.2338,31.2424,29258.0
2018-06-26 11:20:00,36.3,36.32,36.29,36.3,97760.0,31.2424,31.2596,31.2338,31.2424,97760.0
2018-06-26 11:25:00,36.3,36.3,36.24,36.25,49207.0,31.2424,31.2424,31.1908,31.1994,49207.0
2018-06-26 11:30:00,36.24,36.27,36.23,36.25,76886.0,31.1908,31.2166,31.1822,31.1994,76886.0
2018-06-26 11:35:00,36.26,36.3,36.25,36.3,34999.0,31.208,31.2424,31.1994,31.2424,34999.0
2018-06-26 11:40:00,36.3,36.32,36.26,36.27,70558.0,31.2424,31.2596,31.208,31.2166,70558.0
2018-06-26 11:45:00,36.27,36.3,36.26,36.27,23480.0,31.2166,31.2424,31.208,31.2166,23480.0
2018-06-26 11:50:00,36.28,36.28,36.24,36.25,64918.0,31.2252,31.2252,31.1908,31.1994,64918.0
2018-06-26 11:55:00,36.25,36.28,36.25,36.28,36136.0,31.1994,31.2252,31.1994,31.2252,36136.0
2018-06-26 12:00:00,36.28,36.32,36.27,36.31,72085.0,31.2252,31.2596,31.2166,31.251,72085.0
2018-06-26 12:05:00,36.32,36.33,36.29,36.3,51862.0,31.2596,31.2682,31.2338,31.2424,51862.0
2018-06-26 12:10:00,36.3,36.34,36.29,36.34,104381.0,31.2424,31.2768,31.2338,31.2768,104381.0
2018-06-26 12:15:00,36.34,36.39,36.31,36.34,97034.0,31.2768,31.3199,31.251,31.2768,97034.0
2018-06-26 12:20:00,36.34,36.35,36.3,36.32,56494.0,31.2768,31.2854,31.2424,31.2596,56494.0
2018-06-26 12:25:00,36.31,36.32,36.3,36.3,48069.0,31.251,31.2596,31.2424,31.2424,48069.0
2018-06-26 12:30:00,36.3,36.33,36.3,36.33,41820.0,31.2424,31.2682,31.2424,31.2682,41820.0
2018-06-26 12:35:00,36.33,36.33,36.3,36.32,84896.0,31.2682,31.2682,31.2424,31.2596,84896.0
2018-06-26 12:40:00,36.31,36.35,36.31,36.33,97975.0,31.251,31.2854,31.251,31.2682,97975.0
2018-06-26 12:45:00,36.34,36.34,36.3,36.34,93184.0,31.2768,31.2768,31.2424,31.2768,93184.0
2018-06-26 12:50:00,36.34,36.37,36.34,36.37,34734.0,31.2768,31.3026,31.2768,31.3026,34734.0
2018-06-26 12:55:00,36.37,36.4,36.35,36.4,249568.0,31.3026,31.3285,31.2854,31.3285,249568.0
2018-06-26 13:00:00,36.4,36.45,36.39,36.43,95761.0,31.3285,31.3715,31.3199,31.3543,95761.0
2018-06-26 13:05:00,36.44,36.54,36.43,36.54,250917.0,31.3629,31.449,31.3543,31.449,250917.0
2018-06-26 13:10:00,36.54,36.59,36.53,36.56,188947.0,31.449,31.492,31.4404,31.4662,188947.0
2018-06-26 13:15:00,36.56,36.65,36.55,36.63,135605.0,31.4662,31.5436,31.4576,31.5264,135605.0
2018-06-26 13:20:00,36.62,36.62,36.58,36.61,108319.0,31.5178,31.5178,31.4834,31.5092,108319.0
2018-06-26 13:25:00,36.61,36.62,36.58,36.62,92433.0,31.5092,31.5178,31.4834,31.5178,92433.0
2018-06-26 13:30:00,36.62,36.64,36.61,36.63,106940.0,31.5178,31.535,31.5092,31.5264,106940.0
2018-06-26 13:35:00,36.62,36.7,36.62,36.64,171365.0,31.5178,31.5867,31.5178,31.535,171365.0
2018-06-26 13:40:00,36.64,36.67,36.63,36.64,96926.0,31.535,31.5608,31.5264,31.535,96926.0
2018-06-26 13:45:00,36.64,36.64,36.59,36.61,57988.0,31.535,31.535,31.492,31.5092,57988.0
2018-06-26 13:50:00,36.61,36.61,36.56,36.57,56817.0,31.5092,31.5092,31.4662,31.4748,56817.0
2018-06-26 13:55:00,36.57,36.58,36.54,36.56,56002.0,31.4748,31.4834,31.449,31.4662,56002.0
2018-06-26 14:00:00,36.57,36.58,36.55,36.58,31200.0,31.4748,31.4834,31.4576,31.4834,31200.0
2018-06-26 14:05:00,36.58,36.58,36.56,36.57,28807.0,31.4834,31.4834,31.4662,31.4748,28807.0
2018-06-26 14:10:00,36.57,36.57,36.53,36.53,50911.0,31.4748,31.4748,31.4404,31.4404,50911.0
2018-06-26 14:15:00,36.53,36.55,36.52,36.53,38788.0,31.4404,31.4576,31.4317,31.4404,38788.0
2018-06-26 14:20:00,36.53,36.55,36.52,36.55,39051.0,31.4404,31.4576,31.4317,31.4576,39051.0
2018-06-26 14:25:00,36.55,36.56,36.53,36.53,65226.0,31.4576,31.4662,31.4404,31.4404,65226.0
2018-06-26 14:30:00,36.53,36.54,36.48,36.52,82623.0,31.4404,31.449,31.3973,31.4317,82623.0
2018-06-26 14:35:00,36.53,36.56,36.52,36.55,59684.0,31.4404,31.4662,31.4317,31.4576,59684.0
2018-06-26 14:40:00,36.55,36.56,36.52,36.54,67865.0,31.4576,31.4662,31.4317,31.449,67865.0
2018-06-26 14:45:00,36.54,36.54,36.51,36.52,29088.0,31.449,31.449,31.4231,31.4317,29088.0
2018-06-26 14:50:00,36.52,36.57,36.51,36.57,74135.0,31.4317,31.4748,31.4231,31.4748,74135.0
2018-06-26 14:55:00,36.55,36.56,36.55,36.56,27043.0,31.4576,31.4662,31.4576,31.4662,27043.0
2018-06-26 15:00:00,36.55,36.56,36.53,36.54,40032.0,31.4576,31.4662,31.4404,31.449,40032.0
2018-06-26 15:05:00,36.53,36.54,36.52,36.52,50099.0,31.4404,31.449,31.4317,31.4317,50099.0
2018-06-26 15:10:00,36.53,36.55,36.52,36.55,53464.0,31.4404,31.4576,31.4317,31.4576,53464.0
2018-06-26 15:15:00,36.55,36.55,36.51,36.53,80410.0,31.4576,31.4576,31.4231,31.4404,80410.0
2018-06-26 15:20:00,36.53,36.54,36.53,36.53,53272.0,31.4404,31.449,31.4404,31.4404,53272.0
2018-06-26 15:25:00,36.53,36.54,36.53,36.54,51968.0,31.4404,31.449,31.4404,31.449,51968.0
2018-06-26 15:30:00,36.53,36.55,36.52,36.55,130619.0,31.4404,31.4576,31.4317,31.4576,130619.0
2018-06-26 15:35:00,36.54,36.55,36.51,36.52,52766.0,31.449,31.4576,31.4231,31.4317,52766.0
2018-06-26 15:40:00,36.52,36.53,36.48,36.48,125692.0,31.4317,31.4404,31.3973,31.3973,125692.0
2018-06-26 15:45:00,36.48,36.49,36.43,36.45,156830.0,31.3973,31.4059,31.3543,31.3715,156830.0
2018-06-26 15:50:00,36.44,36.46,36.4,36.46,202274.0,31.3629,31.3801,31.3285,31.3801,202274.0
2018-06-26 15:55:00,36.45,36.48,36.43,36.46,422278.0,31.3715,31.3973,31.3543,31.3801,422278.0
2018-06-27 09:30:00,36.25,36.29,36.14,36.15,397631.0,31.1994,31.2338,31.1047,31.1133,397631.0
2018-06-27 09:35:00,36.16,36.19,36.1,36.11,284300.0,31.1219,31.1477,31.0703,31.0789,284300.0
2018-06-27 09:40:00,36.11,36.16,36.1,36.15,226004.0,31.0789,31.1219,31.0703,31.1133,226004.0
2018-06-27 09:45:00,36.15,36.32,36.14,36.29,294013.0,31.1133,31.2596,31.1047,31.2338,294013.0
2018-06-27 09:50:00,36.29,36.3,36.23,36.27,134667.0,31.2338,31.2424,31.1822,31.2166,134667.0
2018-06-27 09:55:00,36.27,36.28,36.21,36.21,58265.0,31.2166,31.2252,31.1649,31.1649,58265.0
2018-06-27 10:00:00,36.21,36.21,36.11,36.12,106098.0,31.1649,31.1649,31.0789,31.0875,106098.0
2018-06-27 10:05:00,36.12,36.12,36.06,36.11,168166.0,31.0875,31.0875,31.0358,31.0789,168166.0
2018-06-27 10:10:00,36.11,36.12,36.07,36.1,164541.0,31.0789,31.0875,31.0444,31.0703,164541.0
2018-06-27 10:15:00,36.1,36.24,36.09,36.2,93435.0,31.0703,31.1908,31.0617,31.1563,93435.0
2018-06-27 10:20:00,36.2,36.2,36.11,36.12,289899.0,31.1563,31.1563,31.0789,31.0875,289899.0
2018-06-27 10:25:00,36.12,36.16,36.11,36.11,122780.0,31.0875,31.1219,31.0789,31.0789,122780.0
2018-06-27 10:30:00,36.12,36.14,36.11,36.12,69358.0,31.0875,31.1047,31.0789,31.0875,69358.0
2018-06-27 10:35:00,36.11,36.22,36.11,36.22,56869.0,31.0789,31.1735,31.0789,31.1735,56869.0
2018-06-27 10:40:00,36.22,36.22,36.15,36.15,75047.0,31.1735,31.1735,31.1133,31.1133,75047.0
2018-06-27 10:45:00,36.15,36.18,36.13,36.14,43802.0,31.1133,31.1391,31.0961,31.1047,43802.0
2018-06-27 10:50:00,36.15,36.16,36.12,36.15,39580.0,31.1133,31.1219,31.0875,31.1133,39580.0
2018-06-27 10:55:00,36.15,36.17,36.12,36.12,58390.0,31.1133,31.1305,31.0875,31.0875,58390.0
2018-06-27 11:00:00,36.11,36.17,36.1,36.13,54624.0,31.0789,31.1305,31.0703,31.0961,54624.0
2018-06-27 11:05:00,36.13,36.14,36.04,36.14,214877.0,31.0961,31.1047,31.0186,31.1047,214877.0
2018-06-27 11:10:00,36.14,36.14,36.09,36.11,98037.0,31.1047,31.1047,31.0617,31.0789,98037.0
2018-06-27 11:15:00,36.11,36.14,36.05,36.08,52222.0,31.0789,31.1047,31.0272,31.0531,52222.0
2018-06-27 11:20:00,36.09,36.09,36.02,36.03,32328.0,31.0617,31.0617,31.0014,31.01,32328.0
2018-06-27 11:25:00,36.02,36.05,36.0,36.02,56339.0,31.0014,31.0272,30.9842,31.0014,56339.0
2018-06-27 11:30:00,36.02,36.02,35.97,35.98,95385.0,31.0014,31.0014,30.9584,30.967,95385.0
2018-06-27 11:35:00,35.98,36.03,35.97,36.02,33613.0,30.967,31.01,30.9584,31.0014,33613.0
2018-06-27 11:40:00,36.01,36.02,35.96,35.97,38167.0,30.9928,31.0014,30.9498,30.9584,38167.0
2018-06-27 11:45:00,35.98,36.02,35.97,35.99,77552.0,30.967,31.0014,30.9584,30.9756,77552.0
2018-06-27 11:50:00,35.98,36.03,35.96,36.02,61695.0,30.967,31.01,30.9498,31.0014,61695.0
2018-06-27 11:55:00,36.03,36.05,36.01,36.03,15509.0,31.01,31.0272,30.9928,31.01,15509.0
2018-06-27 12:00:00,36.02,36.07,36.02,36.05,29054.0,31.0014,31.0444,31.0014,31.0272,29054.0
2018-06-27 12:05:00,36.05,36.08,36.04,36.05,20667.0,31.0272,31.0531,31.0186,31.0272,20667.0
2018-06-27 12:10:00,36.04,36.07,36.04,36.07,29950.0,31.0186,31.0444,31.0186,31.0444,29950.0
2018-06-27 12:15:00,36.07,36.1,36.05,36.08,39192.0,31.0444,31.0703,31.0272,31.0531,39192.0
2018-06-27 12:20:00,36.08,36.09,36.06,36.07,13691.0,31.0531,31.0617,31.0358,31.0444,13691.0
2018-06-27 12:25:00,36.07,36.08,36.05,36.06,22791.0,31.0444,31.0531,31.0272,31.0358,22791.0
2018-06-27 12:30:00,36.06,36.07,36.02,36.04,93158.0,31.0358,31.0444,31.0014,31.0186,93158.0
2018-06-27 12:35:00,36.04,36.04,35.99,36.01,18888.0,31.0186,31.0186,30.9756,30.9928,18888.0
2018-06-27 12:40:00,36.01,36.01,35.95,35.95,33637.0,30.9928,30.9928,30.9412,30.9412,33637.0
2018-06-27 12:45:00,35.95,35.96,35.92,35.95,48492.0,30.9412,30.9498,30.9153,30.9412,48492.0
2018-06-27 12:50:00,35.95,35.99,35.95,35.95,36150.0,30.9412,30.9756,30.9412,30.9412,36150.0
2018-06-27 12:55:00,35.96,35.99,35.92,35.94,43110.0,30.9498,30.9756,30.9153,30.9326,43110.0
2018-06-27 13:00:00,35.93,35.96,35.91,35.93,48177.0,30.924,30.9498,30.9067,30.924,48177.0
2018-06-27 13:05:00,35.93,35.94,35.86,35.86,54435.0,30.924,30.9326,30.8637,30.8637,54435.0
2018-06-27 13:10:00,35.87,35.88,35.81,35.81,95614.0,30.8723,30.8809,30.8207,30.8207,95614.0
2018-06-27 13:15:00,35.81,35.84,35.76,35.77,75283.0,30.8207,30.8465,30.7776,30.7862,75283.0
2018-06-27 13:20:00,35.76,35.84,35.76,35.83,64672.0,30.7776,30.8465,30.7776,30.8379,64672.0
2018-06-27 13:25:00,35.83,35.83,35.8,35.83,48067.0,30.8379,30.8379,30.8121,30.8379,48067.0
2018-06-27 13:30:00,35.82,35.82,35.76,35.79,80942.0,30.8293,30.8293,30.7776,30.8035,80942.0
2018-06-27 13:35:00,35.78,35.8,35.76,35.78,214409.0,30.7949,30.8121,30.7776,30.7949,214409.0
2018-06-27 13:40:00,35.78,35.87,35.78,35.82,164106.0,30.7949,30.8723,30.7949,30.8293,164106.0
2018-06-27 13:45:00,35.82,35.85,35.76,35.77,40405.0,30.8293,30.8551,30.7776,30.7862,40405.0
2018-06-27 13:50:00,35.76,35.76,35.72,35.74,56118.0,30.7776,30.7776,30.7432,30.7604,56118.0
2018-06-27 13:55:00,35.73,35.78,35.7,35.77,129686.0,30.7518,30.7949,30.726,30.7862,129686.0
2018-06-27 14:00:00,35.77,35.83,35.75,35.81,56080.0,30.7862,30.8379,30.769,30.8207,56080.0
2018-06-27 14:05:00,35.81,35.82,35.73,35.73,48719.0,30.8207,30.8293,30.7518,30.7518,48719.0
2018-06-27 14:10:00,35.73,35.76,35.72,35.75,53339.0,30.7518,30.7776,30.7432,30.769,53339.0
2018-06-27 14:15:00,35.75,35.82,35.74,35.82,51511.0,30.769,30.8293,30.7604,30.8293,51511.0
2018-06-27 14:20:00,35.82,35.85,35.81,35.83,46105.0,30.8293,30.8551,30.8207,30.8379,46105.0
2018-06-27 14:25:00,35.83,35.84,35.78,35.79,43736.0,30.8379,30.8465,30.7949,30.8035,43736.0
2018-06-27 14:30:00,35.78,35.79,35.73,35.74,59698.0,30.7949,30.8035,30.7518,30.7604,59698.0
2018-06-27 14:35:00,35.73,35.81,35.73,35.8,36951.0,30.7518,30.8207,30.7518,30.8121,36951.0
2018-06-27 14:40:00,35.79,35.8,35.78,35.78,24536.0,30.8035,30.8121,30.7949,30.7949,24536.0
2018-06-27 14:45:00,35.78,35.82,35.78,35.78,55399.0,30.7949,30.8293,30.7949,30.7949,55399.0
2018-06-27 14:50:00,35.78,35.78,35.72,35.72,41957.0,30.7949,30.7949,30.7432,30.7432,41957.0
2018-06-27 14:55:00,35.72,35.73,35.68,35.71,83906.0,30.7432,30.7518,30.7088,30.7346,83906.0
2018-06-27 15:00:00,35.71,35.74,35.69,35.74,108701.0,30.7346,30.7604,30.7174,30.7604,108701.0
2018-06-27 15:05:00,35.74,35.75,35.68,35.69,50139.0,30.7604,30.769,30.7088,30.7174,50139.0
2018-06-27 15:10:00,35.68,35.69,35.61,35.63,131194.0,30.7088,30.7174,30.6485,30.6658,131194.0
2018-06-27 15:15:00,35.63,35.68,35.6,35.66,74354.0,30.6658,30.7088,30.6399,30.6916,74354.0
2018-06-27 15:20:00,35.66,35.68,35.63,35.67,75001.0,30.6916,30.7088,30.6658,30.7002,75001.0
2018-06-27 15:25:00,35.68,35.71,35.65,35.7,105693.0,30.7088,30.7346,30.683,30.726,105693.0
2018-06-27 15:30:00,35.7,35.71,35.69,35.69,122823.0,30.726,30.7346,30.7174,30.7174,122823.0
2018-06-27 15:35:00,35.69,35.7,35.67,35.69,72806.0,30.7174,30.726,30.7002,30.7174,72806.0
2018-06-27 15:40:00,35.68,35.7,35.67,35.69,137536.0,30.7088,30.726,30.7002,30.7174,137536.0
2018-06-27 15:45:00,35.68,35.69,35.58,35.59,174886.0,30.7088,30.7174,30.6227,30.6313,174886.0
2018-06-27 15:50:00,35.59,35.6,35.56,35.6,240724.0,30.6313,30.6399,30.6055,30.6399,240724.0
2018-06-27 15:55:00,35.59,35.62,35.51,35.51,737006.0,30.6313,30.6571,30.5625,30.5625,737006.0
2018-06-28 09:30:00,35.5,35.55,35.35,35.54,466399.0,30.5539,30.5969,30.4248,30.5883,466399.0
2018-06-28 09:35:00,35.55,35.74,35.54,35.72,153728.0,30.5969,30.7604,30.5883,30.7432,153728.0
2018-06-28 09:40:00,35.71,35.87,35.71,35.76,138934.0,30.7346,30.8723,30.7346,30.7776,138934.0
2018-06-28 09:45:00,35.76,35.76,35.51,35.57,168103.0,30.7776,30.7776,30.5625,30.6141,168103.0
2018-06-28 09:50:00,35.58,35.68,35.57,35.64,173537.0,30.6227,30.7088,30.6141,30.6744,173537.0
2018-06-28 09:55:00,35.64,35.72,35.62,35.69,123287.0,30.6744,30.7432,30.6571,30.7174,123287.0
2018-06-28 10:00:00,35.7,35.7,35.6,35.62,145196.0,30.726,30.726,30.6399,30.6571,145196.0
2018-06-28 10:05:00,35.62,35.66,35.6,35.64,45254.0,30.6571,30.6916,30.6399,30.6744,45254.0
2018-06-28 10:10:00,35.63,35.64,35.56,35.59,122547.0,30.6658,30.6744,30.6055,30.6313,122547.0
2018-06-28 10:15:00,35.59,35.66,35.57,35.66,158235.0,30.6313,30.6916,30.6141,30.6916,158235.0
2018-06-28 10:20:00,35.65,35.65,35.6,35.64,54700.0,30.683,30.683,30.6399,30.6744,54700.0
2018-06-28 10:25:00,35.64,35.68,35.61,35.62,54609.0,30.6744,30.7088,30.6485,30.6571,54609.0
2018-06-28 10:30:00,35.62,35.62,35.56,35.62,55779.0,30.6571,30.6571,30.6055,30.6571,55779.0
2018-06-28 10:35:00,35.62,35.62,35.51,35.6,57183.0,30.6571,30.6571,30.5625,30.6399,57183.0
2018-06-28 10:40:00,35.6,35.7,35.58,35.69,61834.0,30.6399,30.726,30.6227,30.7174,61834.0
2018-06-28 10:45:00,35.7,35.7,35.63,35.65,46262.0,30.726,30.726,30.6658,30.683,46262.0
2018-06-28 10:50:00,35.64,35.69,35.6,35.68,60970.0,30.6744,30.7174,30.6399,30.7088,60970.0
2018-06-28 10:55:00,35.68,35.76,35.67,35.73,134610.0,30.7088,30.7776,30.7002,30.7518,134610.0
2018-06-28 11:00:00,35.74,35.77,35.66,35.69,68930.0,30.7604,30.7862,30.6916,30.7174,68930.0
2018-06-28 11:05:00,35.7,35.71,35.68,35.7,40038.0,30.726,30.7346,30.7088,30.726,40038.0
2018-06-28 11:10:00,35.7,35.7,35.63,35.66,86438.0,30.726,30.726,30.6658,30.6916,86438.0
2018-06-28 11:15:00,35.66,35.71,35.65,35.71,142711.0,30.6916,30.7346,30.683,30.7346,142711.0
2018-06-28 11:20:00,35.71,35.72,35.67,35.71,100594.0,30.7346,30.7432,30.7002,30.7346,100594.0
2018-06-28 11:25:00,35.72,35.77,35.71,35.73,56049.0,30.7432,30.7862,30.7346,30.7518,56049.0
2018-06-28 11:30:00,35.73,35.76,35.73,35.76,44121.0,30.7518,30.7776,30.7518,30.7776,44121.0
2018-06-28 11:35:00,35.76,35.8,35.74,35.8,40106.0,30.7776,30.8121,30.7604,30.8121,40106.0
2018-06-28 11:40:00,35.8,35.84,35.79,35.8,96738.0,30.8121,30.8465,30.8035,30.8121,96738.0
2018-06-28 11:45:00,35.81,35.83,35.76,35.77,51731.0,30.8207,30.8379,30.7776,30.7862,51731.0
2018-06-28 11:50:00,35.76,35.78,35.74,35.75,29109.0,30.7776,30.7949,30.7604,30.769,29109.0
2018-06-28 11:55:00,35.75,35.82,35.73,35.8,65937.0,30.769,30.8293,30.7518,30.8121,65937.0
2018-06-28 12:00:00,35.8,35.82,35.77,35.77,40375.0,30.8121,30.8293,30.7862,30.7862,40375.0
2018-06-28 12:05:00,35.78,35.79,35.71,35.74,63502.0,30.7949,30.8035,30.7346,30.7604,63502.0
2018-06-28 12:10:00,35.74,35.75,35.7,35.7,89038.0,30.7604,30.769,30.726,30.726,89038.0
2018-06-28 12:15:00,35.7,35.71,35.68,35.7,37479.0,30.726,30.7346,30.7088,30.726,37479.0
2018-06-28 12:20:00,35.7,35.71,35.64,35.66,36316.0,30.726,30.7346,30.6744,30.6916,36316.0
2018-06-28 12:25:00,35.66,35.69,35.65,35.68,35991.0,30.6916,30.7174,30.683,30.7088,35991.0
2018-06-28 12:30:00,35.69,35.69,35.67,35.68,28974.0,30.7174,30.7174,30.7002,30.7088,28974.0
2018-06-28 12:35:00,35.68,35.69,35.65,35.67,25233.0,30.7088,30.7174,30.683,30.7002,25233.0
2018-06-28 12:40:00,35.67,35.68,35.65,35.68,26214.0,30.7002,30.7088,30.683,30.7088,26214.0
2018-06-28 12:45:00,35.67,35.69,35.66,35.69,28614.0,30.7002,30.7174,30.6916,30.7174,28614.0
2018-06-28 12:50:00,35.7,35.75,35.7,35.73,26381.0,30.726,30.769,30.726,30.7518,26381.0
2018-06-28 12:55:00,35.73,35.75,35.71,35.74,29246.0,30.7518,30.769,30.7346,30.7604,29246.0
2018-06-28 13:00:00,35.74,35.75,35.73,35.73,18163.0,30.7604,30.769,30.7518,30.7518,18163.0
2018-06-28 13:05:00,35.74,35.75,35.71,35.74,23333.0,30.7604,30.769,30.7346,30.7604,23333.0
2018-06-28 13:10:00,35.73,35.75,35.72,35.73,22811.0,30.7518,30.769,30.7432,30.7518,22811.0
2018-06-28 13:15:00,35.73,35.78,35.73,35.76,33324.0,30.7518,30.7949,30.7518,30.7776,33324.0
2018-06-28 13:20:00,35.76,35.82,35.75,35.8,62153.0,30.7776,30.8293,30.769,30.8121,62153.0
2018-06-28 13:25:00,35.8,35.81,35.77,35.78,33681.0,30.8121,30.8207,30.7862,30.7949,33681.0
2018-06-28 13:30:00,35.79,35.81,35.77,35.78,57718.0,30.8035,30.8207,30.7862,30.7949,57718.0
2018-06-28 13:35:00,35.77,35.79,35.75,35.75,49303.0,30.7862,30.8035,30.769,30.769,49303.0
2018-06-28 13:40:00,35.74,35.79,35.73,35.79,36156.0,30.7604,30.8035,30.7518,30.8035,36156.0
2018-06-28 13:45:00,35.78,35.8,35.78,35.8,45534.0,30.7949,30.8121,30.7949,30.8121,45534.0
2018-06-28 13:50:00,35.8,35.81,35.79,35.8,22157.0,30.8121,30.8207,30.8035,30.8121,22157.0
2018-06-28 13:55:00,35.8,35.81,35.77,35.77,33808.0,30.8121,30.8207,30.7862,30.7862,33808.0
2018-06-28 14:00:00,35.78,35.81,35.75,35.8,69787.0,30.7949,30.8207,30.769,30.8121,69787.0
2018-06-28 14:05:00,35.81,35.84,35.8,35.81,42917.0,30.8207,30.8465,30.8121,30.8207,42917.0
2018-06-28 14:10:00,35.81,35.82,35.78,35.79,18634.0,30.8207,30.8293,30.7949,30.8035,18634.0
2018-06-28 14:15:00,35.79,35.82,35.78,35.81,48495.0,30.8035,30.8293,30.7949,30.8207,48495.0
2018-06-28 14:20:00,35.81,35.84,35.8,35.83,40611.0,30.8207,30.8465,30.8121,30.8379,40611.0
2018-06-28 14:25:00,35.83,35.87,35.82,35.87,62116.0,30.8379,30.8723,30.8293,30.8723,62116.0
2018-06-28 14:30:00,35.87,35.89,35.86,35.89,64255.0,30.8723,30.8895,30.8637,30.8895,64255.0
2018-06-28 14:35:00,35.89,35.91,35.87,35.88,60779.0,30.8895,30.9067,30.8723,30.8809,60779.0
2018-06-28 14:40:00,35.88,35.89,35.86,35.87,40788.0,30.8809,30.8895,30.8637,30.8723,40788.0
2018-06-28 14:45:00,35.87,35.9,35.85,35.9,49297.0,30.8723,30.8981,30.8551,30.8981,49297.0
2018-06-28 14:50:00,35.9,35.92,35.88,35.91,56412.0,30.8981,30.9153,30.8809,30.9067,56412.0
2018-06-28 14:55:00,35.91,35.91,35.89,35.9,55989.0,30.9067,30.9067,30.8895,30.8981,55989.0
2018-06-28 15:00:00,35.9,35.9,35.89,35.89,20328.0,30.8981,30.8981,30.8895,30.8895,20328.0
2018-06-28 15:05:00,35.9,35.94,35.88,35.9,128087.0,30.8981,30.9326,30.8809,30.8981,128087.0
2018-06-28 15:10:00,35.9,35.9,35.89,35.9,23295.0,30.8981,30.8981,30.8895,30.8981,23295.0
2018-06-28 15:15:00,35.89,35.9,35.85,35.87,60461.0,30.8895,30.8981,30.8551,30.8723,60461.0
2018-06-28 15:20:00,35.87,35.88,35.84,35.84,41358.0,30.8723,30.8809,30.8465,30.8465,41358.0
2018-06-28 15:25:00,35.84,35.86,35.83,35.84,50238.0,30.8465,30.8637,30.8379,30.8465,50238.0
2018-06-28 15:30:00,35.84,35.85,35.82,35.82,74395.0,30.8465,30.8551,30.8293,30.8293,74395.0
2018-06-28 15:35:00,35.83,35.86,35.82,35.83,107739.0,30.8379,30.8637,30.8293,30.8379,107739.0
2018-06-28 15:40:00,35.84,35.85,35.83,35.85,88630.0,30.8465,30.8551,30.8379,30.8551,88630.0
2018-06-28 15:45:00,35.84,35.9,35.84,35.9,142126.0,30.8465,30.8981,30.8465,30.8981,142126.0
2018-06-28 15:50:00,35.89,35.9,35.84,35.89,233441.0,30.8895,30.8981,30.8465,30.8895,233441.0
2018-06-28 15:55:00,35.9,35.94,35.88,35.94,495755.0,30.8981,30.9326,30.8809,30.9326,495755.0
2018-06-29 09:30:00,36.55,36.57,36.45,36.53,329939.0,31.4576,31.4748,31.3715,31.4404,329939.0
2018-06-29 09:35:00,36.52,36.54,36.44,36.5,191420.0,31.4317,31.449,31.3629,31.4145,191420.0
2018-06-29 09:40:00,36.49,36.63,36.48,36.62,161469.0,31.4059,31.5264,31.3973,31.5178,161469.0
2018-06-29 09:45:00,36.63,36.65,36.54,36.57,101842.0,31.5264,31.5436,31.449,31.4748,101842.0
2018-06-29 09:50:00,36.57,36.58,36.5,36.53,108340.0,31.4748,31.4834,31.4145,31.4404,108340.0
2018-06-29 09:55:00,36.52,36.55,36.48,36.54,66123.0,31.4317,31.4576,31.3973,31.449,66123.0
2018-06-29 10:00:00,36.53,36.63,36.52,36.58,94316.0,31.4404,31.5264,31.4317,31.4834,94316.0
2018-06-29 10:05:00,36.58,36.59,36.55,36.55,62378.0,31.4834,31.492,31.4576,31.4576,62378.0
2018-06-29 10:10:00,36.56,36.58,36.47,36.51,95820.0,31.4662,31.4834,31.3887,31.4231,95820.0
2018-06-29 10:15:00,36.51,36.57,36.49,36.53,59161.0,31.4231,31.4748,31.4059,31.4404,59161.0
2018-06-29 10:20:00,36.54,36.57,36.51,36.55,58160.0,31.449,31.4748,31.4231,31.4576,58160.0
2018-06-29 10:25:00,36.54,36.56,36.49,36.52,48556.0,31.449,31.4662,31.4059,31.4317,48556.0
2018-06-29 10:30:00,36.52,36.56,36.49,36.51,45678.0,31.4317,31.4662,31.4059,31.4231,45678.0
2018-06-29 10:35:00,36.51,36.59,36.49,36.58,134026.0,31.4231,31.492,31.4059,31.4834,134026.0
2018-06-29 10:40:00,36.58,36.61,36.54,36.61,76905.0,31.4834,31.5092,31.449,31.5092,76905.0
2018-06-29 10:45:00,36.61,36.63,36.58,36.62,82063.0,31.5092,31.5264,31.4834,31.5178,82063.0
2018-06-29 10:50:00,36.62,36.62,36.59,36.62,66999.0,31.5178,31.5178,31.492,31.5178,66999.0
2018-06-29 10:55:00,36.62,36.66,36.61,36.66,48582.0,31.5178,31.5522,31.5092,31.5522,48582.0
2018-06-29 11:00:00,36.66,36.68,36.63,36.64,66527.0,31.5522,31.5695,31.5264,31.535,66527.0
2018-06-29 11:05:00,36.64,36.69,36.63,36.69,52414.0,31.535,31.5781,31.5264,31.5781,52414.0
2018-06-29 11:10:00,36.68,36.71,36.66,36.66,85152.0,31.5695,31.5953,31.5522,31.5522,85152.0
2018-06-29 11:15:00,36.66,36.72,36.65,36.69,65004.0,31.5522,31.6039,31.5436,31.5781,65004.0
2018-06-29 11:20:00,36.7,36.72,36.67,36.68,58007.0,31.5867,31.6039,31.5608,31.5695,58007.0
2018-06-29 11:25:00,36.68,36.69,36.63,36.67,45737.0,31.5695,31.5781,31.5264,31.5608,45737.0
2018-06-29 11:30:00,36.68,36.69,36.64,36.65,66115.0,31.5695,31.5781,31.535,31.5436,66115.0
2018-06-29 11:35:00,36.65,36.68,36.64,36.64,27201.0,31.5436,31.5695,31.535,31.535,27201.0
2018-06-29 11:40:00,36.65,36.67,36.64,36.66,59139.0,31.5436,31.5608,31.535,31.5522,59139.0
2018-06-29 11:45:00,36.66,36.69,36.65,36.66,61179.0,31.5522,31.5781,31.5436,31.5522,61179.0
2018-06-29 11:50:00,36.67,36.68,36.63,36.63,64691.0,31.5608,31.5695,31.5264,31.5264,64691.0
2018-06-29 11:55:00,36.63,36.64,36.58,36.62,66830.0,31.5264,31.535,31.4834,31.5178,66830.0
2018-06-29 12:00:00,36.63,36.64,36.61,36.63,31505.0,31.5264,31.535,31.5092,31.5264,31505.0
2018-06-29 12:05:00,36.62,36.66,36.61,36.65,31433.0,31.5178,31.5522,31.5092,31.5436,31433.0
2018-06-29 12:10:00,36.66,36.68,36.63,36.64,52583.0,31.5522,31.5695,31.5264,31.535,52583.0
2018-06-29 12:15:00,36.64,36.68,36.63,36.67,35670.0,31.535,31.5695,31.5264,31.5608,35670.0
2018-06-29 12:20:00,36.67,36.69,36.63,36.65,42733.0,31.5608,31.5781,31.5264,31.5436,42733.0
2018-06-29 12:25:00,36.66,36.67,36.64,36.66,40905.0,31.5522,31.5608,31.535,31.5522,40905.0
2018-06-29 12:30:00,36.66,36.66,36.6,36.61,22255.0,31.5522,31.5522,31.5006,31.5092,22255.0
2018-06-29 12:35:00,36.62,36.66,36.61,36.64,52133.0,31.5178,31.5522,31.5092,31.535,52133.0
2018-06-29 12:40:00,36.65,36.68,36.64,36.67,53193.0,31.5436,31.5695,31.535,31.5608,53193.0
2018-06-29 12:45:00,36.66,36.68,36.66,36.68,30987.0,31.5522,31.5695,31.5522,31.5695,30987.0
2018-06-29 12:50:00,36.68,36.71,36.67,36.67,87191.0,31.5695,31.5953,31.5608,31.5608,87191.0
2018-06-29 12:55:00,36.67,36.68,36.63,36.68,48447.0,31.5608,31.5695,31.5264,31.5695,48447.0
2018-06-29 13:00:00,36.68,36.68,36.65,36.66,52572.0,31.5695,31.5695,31.5436,31.5522,52572.0
2018-06-29 13:05:00,36.66,36.69,36.66,36.68,28702.0,31.5522,31.5781,31.5522,31.5695,28702.0
2018-06-29 13:10:00,36.68,36.72,36.67,36.72,59062.0,31.5695,31.6039,31.5608,31.6039,59062.0
2018-06-29 13:15:00,36.72,36.76,36.71,36.76,100912.0,31.6039,31.6383,31.5953,31.6383,100912.0
2018-06-29 13:20:00,36.76,36.76,36.74,36.75,22776.0,31.6383,31.6383,31.6211,31.6297,22776.0
2018-06-29 13:25:00,36.75,36.75,36.71,36.73,77593.0,31.6297,31.6297,31.5953,31.6125,77593.0
2018-06-29 13:30:00,36.73,36.74,36.71,36.73,52663.0,31.6125,31.6211,31.5953,31.6125,52663.0
2018-06-29 13:35:00,36.74,36.75,36.71,36.73,46321.0,31.6211,31.6297,31.5953,31.6125,46321.0
2018-06-29 13:40:00,36.73,36.77,36.73,36.76,40905.0,31.6125,31.6469,31.6125,31.6383,40905.0
2018-06-29 13:45:00,36.76,36.77,36.73,36.75,100509.0,31.6383,31.6469,31.6125,31.6297,100509.0
2018-06-29 13:50:00,36.75,36.76,36.73,36.73,27825.0,31.6297,31.6383,31.6125,31.6125,27825.0
2018-06-29 13:55:00,36.73,36.74,36.7,36.73,50293.0,31.6125,31.6211,31.5867,31.6125,50293.0
2018-06-29 14:00:00,36.74,36.76,36.71,36.74,40738.0,31.6211,31.6383,31.5953,31.6211,40738.0
2018-06-29 14:05:00,36.73,36.76,36.68,36.7,62322.0,31.6125,31.6383,31.5695,31.5867,62322.0
2018-06-29 14:10:00,36.71,36.72,36.65,36.69,68616.0,31.5953,31.6039,31.5436,31.5781,68616.0
2018-06-29 14:15:00,36.69,36.69,36.64,36.66,41471.0,31.5781,31.5781,31.535,31.5522,41471.0
2018-06-29 14:20:00,36.67,36.7,36.64,36.7,56921.0,31.5608,31.5867,31.535,31.5867,56921.0
2018-06-29 14:25:00,36.7,36.72,36.67,36.7,125930.0,31.5867,31.6039,31.5608,31.5867,125930.0
2018-06-29 14:30:00,36.7,36.75,36.69,36.72,56825.0,31.5867,31.6297,31.5781,31.6039,56825.0
2018-06-29 14:35:00,36.73,36.73,36.68,36.69,80848.0,31.6125,31.6125,31.5695,31.5781,80848.0
2018-06-29 14:40:00,36.7,36.72,36.66,36.71,84596.0,31.5867,31.6039,31.5522,31.5953,84596.0
2018-06-29 14:45:00,36.71,36.73,36.69,36.7,45549.0,31.5953,31.6125,31.5781,31.5867,45549.0
2018-06-29 14:50:00,36.72,36.73,36.7,36.7,46947.0,31.6039,31.6125,31.5867,31.5867,46947.0
2018-06-29 14:55:00,36.7,36.74,36.7,36.73,42987.0,31.5867,31.6211,31.5867,31.6125,42987.0
2018-06-29 15:00:00,36.73,36.75,36.72,36.73,49613.0,31.6125,31.6297,31.6039,31.6125,49613.0
2018-06-29 15:05:00,36.74,36.75,36.72,36.75,49736.0,31.6211,31.6297,31.6039,31.6297,49736.0
2018-06-29 15:10:00,36.75,36.75,36.7,36.7,88547.0,31.6297,31.6297,31.5867,31.5867,88547.0
2018-06-29 15:15:00,36.7,36.7,36.66,36.66,60861.0,31.5867,31.5867,31.5522,31.5522,60861.0
2018-06-29 15:20:00,36.66,36.67,36.61,36.62,55083.0,31.5522,31.5608,31.5092,31.5178,55083.0
2018-06-29 15:25:00,36.62,36.69,36.62,36.67,162431.0,31.5178,31.5781,31.5178,31.5608,162431.0
2018-06-29 15:30:00,36.67,36.68,36.64,36.64,181142.0,31.5608,31.5695,31.535,31.535,181142.0
2018-06-29 15:35:00,36.64,36.66,36.63,36.63,89617.0,31.535,31.5522,31.5264,31.5264,89617.0
2018-06-29 15:40:00,36.63,36.65,36.61,36.65,142227.0,31.5264,31.5436,31.5092,31.5436,142227.0
2018-06-29 15:45:00,36.65,36.68,36.63,36.65,197305.0,31.5436,31.5695,31.5264,31.5436,197305.0
2018-06-29 15:50:00,36.65,36.67,36.61,36.66,321059.0,31.5436,31.5608,31.5092,31.5522,321059.0
2018-06-29 15:55:00,36.67,36.67,36.56,36.57,565279.0,31.5608,31.5608,31.4662,31.4748,565279.0
2018-07-02 09:30:00,36.21,36.23,36.04,36.1,361551.0,31.1649,31.1822,31.0186,31.0703,361551.0
2018-07-02 09:35:00,36.1,36.2,36.09,36.19,318191.0,31.0703,31.1563,31.0617,31.1477,318191.0
2018-07-02 09:40:00,36.18,36.2,36.12,36.16,133343.0,31.1391,31.1563,31.0875,31.1219,133343.0
2018-07-02 09:45:00,36.15,36.25,36.12,36.23,156883.0,31.1133,31.1994,31.0875,31.1822,156883.0
2018-07-02 09:50:00,36.23,36.25,36.16,36.23,286163.0,31.1822,31.1994,31.1219,31.1822,286163.0
2018-07-02 09:55:00,36.22,36.42,36.19,36.4,175865.0,31.1735,31.3457,31.1477,31.3285,175865.0
2018-07-02 10:00:00,36.39,36.45,36.31,36.37,283005.0,31.3199,31.3715,31.251,31.3026,283005.0
2018-07-02 10:05:00,36.37,36.39,36.32,36.37,247249.0,31.3026,31.3199,31.2596,31.3026,247249.0
2018-07-02 10:10:00,36.37,36.37,36.21,36.23,66009.0,31.3026,31.3026,31.1649,31.1822,66009.0
2018-07-02 10:15:00,36.23,36.25,36.19,36.25,127000.0,31.1822,31.1994,31.1477,31.1994,127000.0
2018-07-02 10:20:00,36.24,36.25,36.17,36.22,331331.0,31.1908,31.1994,31.1305,31.1735,331331.0
2018-07-02 10:25:00,36.23,36.3,36.23,36.3,147614.0,31.1822,31.2424,31.1822,31.2424,147614.0
2018-07-02 10:30:00,36.3,36.42,36.29,36.42,186933.0,31.2424,31.3457,31.2338,31.3457,186933.0
2018-07-02 10:35:00,36.42,36.42,36.34,36.39,87310.0,31.3457,31.3457,31.2768,31.3199,87310.0
2018-07-02 10:40:00,36.38,36.39,36.35,36.36,60826.0,31.3113,31.3199,31.2854,31.294,60826.0
2018-07-02 10:45:00,36.36,36.37,36.29,36.3,54451.0,31.294,31.3026,31.2338,31.2424,54451.0
2018-07-02 10:50:00,36.29,36.3,36.25,36.26,74573.0,31.2338,31.2424,31.1994,31.208,74573.0
2018-07-02 10:55:00,36.27,36.27,36.21,36.22,45776.0,31.2166,31.2166,31.1649,31.1735,45776.0
2018-07-02 11:00:00,36.23,36.29,36.23,36.26,54225.0,31.1822,31.2338,31.1822,31.208,54225.0
2018-07-02 11:05:00,36.26,36.26,36.22,36.23,50932.0,31.208,31.208,31.1735,31.1822,50932.0
2018-07-02 11:10:00,36.23,36.25,36.2,36.22,44524.0,31.1822,31.1994,31.1563,31.1735,44524.0
2018-07-02 11:15:00,36.22,36.22,36.19,36.22,67723.0,31.1735,31.1735,31.1477,31.1735,67723.0
2018-07-02 11:20:00,36.21,36.26,36.21,36.25,41897.0,31.1649,31.208,31.1649,31.1994,41897.0
2018-07-02 11:25:00,36.25,36.26,36.21,36.22,40382.0,31.1994,31.208,31.1649,31.1735,40382.0
2018-07-02 11:30:00,36.22,36.22,36.17,36.18,52851.0,31.1735,31.1735,31.1305,31.1391,52851.0
2018-07-02 11:35:00,36.18,36.21,36.18,36.18,61117.0,31.1391,31.1649,31.1391,31.1391,61117.0
2018-07-02 11:40:00,36.18,36.2,36.16,36.18,62159.0,31.1391,31.1563,31.1219,31.1391,62159.0
2018-07-02 11:45:00,36.18,36.21,36.17,36.19,25900.0,31.1391,31.1649,31.1305,31.1477,25900.0
2018-07-02 11:50:00,36.19,36.26,36.18,36.26,44780.0,31.1477,31.208,31.1391,31.208,44780.0
2018-07-02 11:55:00,36.26,36.27,36.23,36.23,46620.0,31.208,31.2166,31.1822,31.1822,46620.0
2018-07-02 12:00:00,36.23,36.24,36.22,36.22,32580.0,31.1822,31.1908,31.1735,31.1735,32580.0
2018-07-02 12:05:00,36.22,36.22,36.18,36.19,34078.0,31.1735,31.1735,31.1391,31.1477,34078.0
2018-07-02 12:10:00,36.18,36.21,36.17,36.2,41259.0,31.1391,31.1649,31.1305,31.1563,41259.0
2018-07-02 12:15:00,36.2,36.24,36.19,36.21,55444.0,31.1563,31.1908,31.1477,31.1649,55444.0
2018-07-02 12:20:00,36.21,36.23,36.2,36.22,47140.0,31.1649,31.1822,31.1563,31.1735,47140.0
2018-07-02 12:25:00,36.22,36.24,36.2,36.23,25891.0,31.1735,31.1908,31.1563,31.1822,25891.0
2018-07-02 12:30:00,36.22,36.25,36.21,36.25,37285.0,31.1735,31.1994,31.1649,31.1994,37285.0
2018-07-02 12:35:00,36.23,36.24,36.2,36.23,22194.0,31.1822,31.1908,31.1563,31.1822,22194.0
2018-07-02 12:40:00,36.23,36.24,36.21,36.22,33324.0,31.1822,31.1908,31.1649,31.1735,33324.0
2018-07-02 12:45:00,36.22,36.25,36.21,36.23,25851.0,31.1735,31.1994,31.1649,31.1822,25851.0
2018-07-02 12:50:00,36.23,36.24,36.21,36.23,36193.0,31.1822,31.1908,31.1649,31.1822,36193.0
2018-07-02 12:55:00,36.22,36.24,36.21,36.23,71150.0,31.1735,31.1908,31.1649,31.1822,71150.0
2018-07-02 13:00:00,36.23,36.25,36.22,36.25,55868.0,31.1822,31.1994,31.1735,31.1994,55868.0
2018-07-02 13:05:00,36.24,36.29,36.24,36.28,62701.0,31.1908,31.2338,31.1908,31.2252,62701.0
2018-07-02 13:10:00,36.28,36.28,36.25,36.27,34298.0,31.2252,31.2252,31.1994,31.2166,34298.0
2018-07-02 13:15:00,36.26,36.27,36.25,36.26,27373.0,31.208,31.2166,31.1994,31.208,27373.0
2018-07-02 13:20:00,36.26,36.29,36.25,36.29,54928.0,31.208,31.2338,31.1994,31.2338,54928.0
2018-07-02 13:25:00,36.29,36.41,36.29,36.4,260572.0,31.2338,31.3371,31.2338,31.3285,260572.0
2018-07-02 13:30:00,36.4,36.41,36.36,36.38,66521.0,31.3285,31.3371,31.294,31.3113,66521.0
2018-07-02 13:35:00,36.38,36.39,36.37,36.38,48147.0,31.3113,31.3199,31.3026,31.3113,48147.0
2018-07-02 13:40:00,36.38,36.39,36.38,36.38,33103.0,31.3113,31.3199,31.3113,31.3113,33103.0
2018-07-02 13:45:00,36.38,36.4,36.36,36.39,42842.0,31.3113,31.3285,31.294,31.3199,42842.0
2018-07-02 13:50:00,36.39,36.42,36.39,36.41,30899.0,31.3199,31.3457,31.3199,31.3371,30899.0
2018-07-02 13:55:00,36.42,36.42,36.37,36.37,59271.0,31.3457,31.3457,31.3026,31.3026,59271.0
2018-07-02 14:00:00,36.38,36.4,36.37,36.4,48316.0,31.3113,31.3285,31.3026,31.3285,48316.0
2018-07-02 14:05:00,36.4,36.44,36.39,36.4,41644.0,31.3285,31.3629,31.3199,31.3285,41644.0
2018-07-02 14:10:00,36.4,36.42,36.38,36.4,41088.0,31.3285,31.3457,31.3113,31.3285,41088.0
2018-07-02 14:15:00,36.41,36.42,36.39,36.41,47648.0,31.3371,31.3457,31.3199,31.3371,47648.0
2018-07-02 14:20:00,36.41,36.41,36.38,36.39,34307.0,31.3371,31.3371,31.3113,31.3199,34307.0
2018-07-02 14:25:00,36.39,36.41,36.38,36.41,57784.0,31.3199,31.3371,31.3113,31.3371,57784.0
2018-07-02 14:30:00,36.41,36.45,36.4,36.43,47095.0,31.3371,31.3715,31.3285,31.3543,47095.0
2018-07-02 14:35:00,36.42,36.43,36.39,36.4,60838.0,31.3457,31.3543,31.3199,31.3285,60838.0
2018-07-02 14:40:00,36.4,36.4,36.38,36.39,49887.0,31.3285,31.3285,31.3113,31.3199,49887.0
2018-07-02 14:45:00,36.4,36.4,36.36,36.36,22677.0,31.3285,31.3285,31.294,31.294,22677.0
2018-07-02 14:50:00,36.36,36.37,36.33,36.34,34580.0,31.294,31.3026,31.2682,31.2768,34580.0
2018-07-02 14:55:00,36.33,36.35,36.3,36.35,54537.0,31.2682,31.2854,31.2424,31.2854,54537.0
2018-07-02 15:00:00,36.34,36.37,36.31,36.34,33186.0,31.2768,31.3026,31.251,31.2768,33186.0
2018-07-02 15:05:00,36.33,36.34,36.32,36.32,21601.0,31.2682,31.2768,31.2596,31.2596,21601.0
2018-07-02 15:10:00,36.32,36.35,36.32,36.34,36369.0,31.2596,31.2854,31.2596,31.2768,36369.0
2018-07-02 15:15:00,36.33,36.37,36.33,36.37,43087.0,31.2682,31.3026,31.2682,31.3026,43087.0
2018-07-02 15:20:00,36.38,36.42,36.37,36.41,43650.0,31.3113,31.3457,31.3026,31.3371,43650.0
2018-07-02 15:25:00,36.41,36.41,36.39,36.4,48657.0,31.3371,31.3371,31.3199,31.3285,48657.0
2018-07-02 15:30:00,36.4,36.41,36.39,36.4,43610.0,31.3285,31.3371,31.3199,31.3285,43610.0
2018-07-02 15:35:00,36.39,36.42,36.39,36.42,41299.0,31.3199,31.3457,31.3199,31.3457,41299.0
2018-07-02 15:40:00,36.42,36.42,36.4,36.41,111516.0,31.3457,31.3457,31.3285,31.3371,111516.0
2018-07-02 15:45:00,36.42,36.46,36.41,36.45,173953.0,31.3457,31.3801,31.3371,31.3715,173953.0
2018-07-02 15:50:00,36.46,36.49,36.46,36.49,183158.0,31.3801,31.4059,31.3801,31.4059,183158.0
2018-07-02 15:55:00,36.49,36.57,36.48,36.53,508119.0,31.4059,31.4748,31.3973,31.4404,508119.0
2018-07-03 09:30:00,36.39,36.59,36.38,36.44,536775.0,31.3199,31.492,31.3113,31.3629,536775.0
2018-07-03 09:35:00,36.45,36.52,36.35,36.39,164739.0,31.3715,31.4317,31.2854,31.3199,164739.0
2018-07-03 09:40:00,36.4,36.44,36.37,36.43,200527.0,31.3285,31.3629,31.3026,31.3543,200527.0
2018-07-03 09:45:00,36.44,36.48,36.41,36.47,203396.0,31.3629,31.3973,31.3371,31.3887,203396.0
2018-07-03 09:50:00,36.47,36.51,36.42,36.46,94892.0,31.3887,31.4231,31.3457,31.3801,94892.0
2018-07-03 09:55:00,36.46,36.48,36.41,36.46,51795.0,31.3801,31.3973,31.3371,31.3801,51795.0
2018-07-03 10:00:00,36.47,36.49,36.45,36.48,49911.0,31.3887,31.4059,31.3715,31.3973,49911.0
2018-07-03 10:05:00,36.49,36.52,36.47,36.51,59827.0,31.4059,31.4317,31.3887,31.4231,59827.0
2018-07-03 10:10:00,36.52,36.53,36.47,36.5,47553.0,31.4317,31.4404,31.3887,31.4145,47553.0
2018-07-03 10:15:00,36.49,36.51,36.49,36.5,175329.0,31.4059,31.4231,31.4059,31.4145,175329.0
2018-07-03 10:20:00,36.5,36.54,36.48,36.53,101096.0,31.4145,31.449,31.3973,31.4404,101096.0
2018-07-03 10:25:00,36.53,36.54,36.49,36.52,54131.0,31.4404,31.449,31.4059,31.4317,54131.0
2018-07-03 10:30:00,36.51,36.56,36.5,36.55,50744.0,31.4231,31.4662,31.4145,31.4576,50744.0
2018-07-03 10:35:00,36.55,36.61,36.53,36.6,106460.0,31.4576,31.5092,31.4404,31.5006,106460.0
2018-07-03 10:40:00,36.6,36.61,36.58,36.59,59874.0,31.5006,31.5092,31.4834,31.492,59874.0
2018-07-03 10:45:00,36.59,36.61,36.58,36.59,123757.0,31.492,31.5092,31.4834,31.492,123757.0
2018-07-03 10:50:00,36.59,36.6,36.55,36.56,326280.0,31.492,31.5006,31.4576,31.4662,326280.0
2018-07-03 10:55:00,36.55,36.58,36.53,36.56,51929.0,31.4576,31.4834,31.4404,31.4662,51929.0
2018-07-03 11:00:00,36.56,36.56,36.49,36.54,35323.0,31.4662,31.4662,31.4059,31.449,35323.0
2018-07-03 11:05:00,36.53,36.54,36.49,36.51,47599.0,31.4404,31.449,31.4059,31.4231,47599.0
2018-07-03 11:10:00,36.5,36.53,36.5,36.53,34398.0,31.4145,31.4404,31.4145,31.4404,34398.0
2018-07-03 11:15:00,36.53,36.53,36.5,36.5,58977.0,31.4404,31.4404,31.4145,31.4145,58977.0
2018-07-03 11:20:00,36.5,36.54,36.5,36.51,41164.0,31.4145,31.449,31.4145,31.4231,41164.0
2018-07-03 11:25:00,36.5,36.52,36.49,36.51,72672.0,31.4145,31.4317,31.4059,31.4231,72672.0
2018-07-03 11:30:00,36.51,36.51,36.49,36.51,42361.0,31.4231,31.4231,31.4059,31.4231,42361.0
2018-07-03 11:35:00,36.5,36.56,36.5,36.54,58965.0,31.4145,31.4662,31.4145,31.449,58965.0
2018-07-03 11:40:00,36.54,36.55,36.52,36.54,60256.0,31.449,31.4576,31.4317,31.449,60256.0
2018-07-03 11:45:00,36.54,36.57,36.53,36.57,39012.0,31.449,31.4748,31.4404,31.4748,39012.0
2018-07-03 11:50:00,36.57,36.57,36.53,36.55,76188.0,31.4748,31.4748,31.4404,31.4576,76188.0
2018-07-03 11:55:00,36.55,36.58,36.54,36.57,50659.0,31.4576,31.4834,31.449,31.4748,50659.0
2018-07-03 12:00:00,36.58,36.59,36.56,36.57,77172.0,31.4834,31.492,31.4662,31.4748,77172.0
2018-07-03 12:05:00,36.56,36.58,36.54,36.56,52342.0,31.4662,31.4834,31.449,31.4662,52342.0
2018-07-03 12:10:00,36.55,36.57,36.45,36.49,258014.0,31.4576,31.4748,31.3715,31.4059,258014.0
2018-07-03 12:15:00,36.49,36.54,36.48,36.51,226665.0,31.4059,31.449,31.3973,31.4231,226665.0
2018-07-03 12:20:00,36.5,36.54,36.45,36.48,199699.0,31.4145,31.449,31.3715,31.3973,199699.0
2018-07-03 12:25:00,36.48,36.51,36.45,36.5,276159.0,31.3973,31.4231,31.3715,31.4145,276159.0
2018-07-03 12:30:00,36.5,36.51,36.44,36.45,245789.0,31.4145,31.4231,31.3629,31.3715,245789.0
2018-07-03 12:35:00,36.45,36.46,36.41,36.45,162852.0,31.3715,31.3801,31.3371,31.3715,162852.0
2018-07-03 12:40:00,36.44,36.49,36.42,36.47,127675.0,31.3629,31.4059,31.3457,31.3887,127675.0
2018-07-03 12:45:00,36.46,36.47,36.42,36.43,245909.0,31.3801,31.3887,31.3457,31.3543,245909.0
2018-07-03 12:50:00,36.43,36.45,36.4,36.41,376487.0,31.3543,31.3715,31.3285,31.3371,376487.0
2018-07-03 12:55:00,36.41,36.42,36.35,36.36,686840.0,31.3371,31.3457,31.2854,31.294,686840.0
2018-07-05 09:30:00,36.4,36.54,36.39,36.43,496697.0,31.3285,31.449,31.3199,31.3543,496697.0
2018-07-05 09:35:00,36.46,36.48,36.4,36.44,135195.0,31.3801,31.3973,31.3285,31.3629,135195.0
2018-07-05 09:40:00,36.44,36.45,36.41,36.43,61872.0,31.3629,31.3715,31.3371,31.3543,61872.0
2018-07-05 09:45:00,36.43,36.45,36.4,36.42,105849.0,31.3543,31.3715,31.3285,31.3457,105849.0
2018-07-05 09:50:00,36.42,36.44,36.36,36.37,188126.0,31.3457,31.3629,31.294,31.3026,188126.0
2018-07-05 09:55:00,36.37,36.41,36.3,36.32,119092.0,31.3026,31.3371,31.2424,31.2596,119092.0
2018-07-05 10:00:00,36.33,36.36,36.29,36.3,196958.0,31.2682,31.294,31.2338,31.2424,196958.0
2018-07-05 10:05:00,36.3,36.33,36.29,36.33,101156.0,31.2424,31.2682,31.2338,31.2682,101156.0
2018-07-05 10:10:00,36.32,36.38,36.32,36.33,122113.0,31.2596,31.3113,31.2596,31.2682,122113.0
2018-07-05 10:15:00,36.33,36.34,36.26,36.32,69663.0,31.2682,31.2768,31.208,31.2596,69663.0
2018-07-05 10:20:00,36.32,36.33,36.24,36.27,64059.0,31.2596,31.2682,31.1908,31.2166,64059.0
2018-07-05 10:25:00,36.26,36.29,36.24,36.27,40370.0,31.208,31.2338,31.1908,31.2166,40370.0
2018-07-05 10:30:00,36.27,36.29,36.25,36.29,91850.0,31.2166,31.2338,31.1994,31.2338,91850.0
2018-07-05 10:35:00,36.28,36.3,36.27,36.29,53084.0,31.2252,31.2424,31.2166,31.2338,53084.0
2018-07-05 10:40:00,36.29,36.33,36.27,36.32,112077.0,31.2338,31.2682,31.2166,31.2596,112077.0
2018-07-05 10:45:00,36.32,36.42,36.31,36.4,108427.0,31.2596,31.3457,31.251,31.3285,108427.0
2018-07-05 10:50:00,36.4,36.41,36.33,36.35,152260.0,31.3285,31.3371,31.2682,31.2854,152260.0
2018-07-05 10:55:00,36.35,36.36,36.31,36.31,134426.0,31.2854,31.294,31.251,31.251,134426.0
2018-07-05 11:00:00,36.31,36.35,36.3,36.34,132942.0,31.251,31.2854,31.2424,31.2768,132942.0
2018-07-05 11:05:00,36.34,36.37,36.32,36.34,76620.0,31.2768,31.3026,31.2596,31.2768,76620.0
2018-07-05 11:10:00,36.34,36.35,36.33,36.34,67877.0,31.2768,31.2854,31.2682,31.2768,67877.0
2018-07-05 11:15:00,36.34,36.38,36.33,36.38,90884.0,31.2768,31.3113,31.2682,31.3113,90884.0
2018-07-05 11:20:00,36.38,36.38,36.35,36.36,56857.0,31.3113,31.3113,31.2854,31.294,56857.0
2018-07-05 11:25:00,36.36,36.39,36.35,36.38,98801.0,31.294,31.3199,31.2854,31.3113,98801.0
2018-07-05 11:30:00,36.38,36.39,36.36,36.37,69776.0,31.3113,31.3199,31.294,31.3026,69776.0
2018-07-05 11:35:00,36.36,36.39,36.35,36.36,86769.0,31.294,31.3199,31.2854,31.294,86769.0
2018-07-05 11:40:00,36.35,36.39,36.35,36.36,90106.0,31.2854,31.3199,31.2854,31.294,90106.0
2018-07-05 11:45:00,36.37,36.39,36.35,36.37,51707.0,31.3026,31.3199,31.2854,31.3026,51707.0
2018-07-05 11:50:00,36.37,36.42,36.36,36.4,155352.0,31.3026,31.3457,31.294,31.3285,155352.0
2018-07-05 11:55:00,36.4,36.43,36.39,36.4,53969.0,31.3285,31.3543,31.3199,31.3285,53969.0
2018-07-05 12:00:00,36.41,36.45,36.39,36.43,79086.0,31.3371,31.3715,31.3199,31.3543,79086.0
2018-07-05 12:05:00,36.43,36.45,36.42,36.45,88209.0,31.3543,31.3715,31.3457,31.3715,88209.0
2018-07-05 12:10:00,36.45,36.47,36.43,36.47,138010.0,31.3715,31.3887,31.3543,31.3887,138010.0
2018-07-05 12:15:00,36.48,36.49,36.46,36.47,81494.0,31.3973,31.4059,31.3801,31.3887,81494.0
2018-07-05 12:20:00,36.46,36.48,36.44,36.47,69646.0,31.3801,31.3973,31.3629,31.3887,69646.0
2018-07-05 12:25:00,36.48,36.49,36.46,36.48,85408.0,31.3973,31.4059,31.3801,31.3973,85408.0
2018-07-05 12:30:00,36.47,36.52,36.47,36.51,61345.0,31.3887,31.4317,31.3887,31.4231,61345.0
2018-07-05 12:35:00,36.51,36.52,36.47,36.48,63326.0,31.4231,31.4317,31.3887,31.3973,63326.0
2018-07-05 12:40:00,36.47,36.49,36.46,36.46,39113.0,31.3887,31.4059,31.3801,31.3801,39113.0
2018-07-05 12:45:00,36.46,36.47,36.43,36.43,43043.0,31.3801,31.3887,31.3543,31.3543,43043.0
2018-07-05 12:50:00,36.43,36.48,36.41,36.47,49395.0,31.3543,31.3973,31.3371,31.3887,49395.0
2018-07-05 12:55:00,36.47,36.5,36.47,36.5,69707.0,31.3887,31.4145,31.3887,31.4145,69707.0
2018-07-05 13:00:00,36.5,36.55,36.49,36.54,54982.0,31.4145,31.4576,31.4059,31.449,54982.0
2018-07-05 13:05:00,36.54,36.55,36.52,36.53,71362.0,31.449,31.4576,31.4317,31.4404,71362.0
2018-07-05 13:10:00,36.53,36.55,36.53,36.54,39326.0,31.4404,31.4576,31.4404,31.449,39326.0
2018-07-05 13:15:00,36.55,36.57,36.54,36.55,49559.0,31.4576,31.4748,31.449,31.4576,49559.0
2018-07-05 13:20:00,36.56,36.59,36.54,36.57,77368.0,31.4662,31.492,31.449,31.4748,77368.0
2018-07-05 13:25:00,36.57,36.58,36.56,36.57,26235.0,31.4748,31.4834,31.4662,31.4748,26235.0
2018-07-05 13:30:00,36.58,36.59,36.53,36.54,59063.0,31.4834,31.492,31.4404,31.449,59063.0
2018-07-05 13:35:00,36.53,36.54,36.51,36.53,48246.0,31.4404,31.449,31.4231,31.4404,48246.0
2018-07-05 13:40:00,36.52,36.53,36.49,36.51,86488.0,31.4317,31.4404,31.4059,31.4231,86488.0
2018-07-05 13:45:00,36.51,36.53,36.5,36.52,63023.0,31.4231,31.4404,31.4145,31.4317,63023.0
2018-07-05 13:50:00,36.51,36.52,36.49,36.51,110534.0,31.4231,31.4317,31.4059,31.4231,110534.0
2018-07-05 13:55:00,36.51,36.51,36.47,36.5,105745.0,31.4231,31.4231,31.3887,31.4145,105745.0
2018-07-05 14:00:00,36.5,36.52,36.46,36.46,51648.0,31.4145,31.4317,31.3801,31.3801,51648.0
2018-07-05 14:05:00,36.46,36.47,36.43,36.43,62910.0,31.3801,31.3887,31.3543,31.3543,62910.0
2018-07-05 14:10:00,36.43,36.44,36.39,36.41,82300.0,31.3543,31.3629,31.3199,31.3371,82300.0
2018-07-05 14:15:00,36.41,36.48,36.41,36.47,93926.0,31.3371,31.3973,31.3371,31.3887,93926.0
2018-07-05 14:20:00,36.47,36.47,36.43,36.45,55876.0,31.3887,31.3887,31.3543,31.3715,55876.0
2018-07-05 14:25:00,36.45,36.49,36.44,36.48,72534.0,31.3715,31.4059,31.3629,31.3973,72534.0
2018-07-05 14:30:00,36.48,36.49,36.46,36.48,74958.0,31.3973,31.4059,31.3801,31.3973,74958.0
2018-07-05 14:35:00,36.48,36.52,36.47,36.47,78630.0,31.3973,31.4317,31.3887,31.3887,78630.0
2018-07-05 14:40:00,36.48,36.48,36.44,36.46,47729.0,31.3973,31.3973,31.3629,31.3801,47729.0
2018-07-05 14:45:00,36.45,36.48,36.45,36.47,39933.0,31.3715,31.3973,31.3715,31.3887,39933.0
2018-07-05 14:50:00,36.47,36.49,36.47,36.48,61148.0,31.3887,31.4059,31.3887,31.3973,61148.0
2018-07-05 14:55:00,36.47,36.5,36.46,36.5,45674.0,31.3887,31.4145,31.3801,31.4145,45674.0
2018-07-05 15:00:00,36.5,36.54,36.49,36.54,102492.0,31.4145,31.449,31.4059,31.449,102492.0
2018-07-05 15:05:00,36.54,36.54,36.52,36.52,34807.0,31.449,31.449,31.4317,31.4317,34807.0
2018-07-05 15:10:00,36.52,36.53,36.51,36.52,74212.0,31.4317,31.4404,31.4231,31.4317,74212.0
2018-07-05 15:15:00,36.52,36.53,36.51,36.52,42907.0,31.4317,31.4404,31.4231,31.4317,42907.0
2018-07-05 15:20:00,36.52,36.53,36.5,36.51,102920.0,31.4317,31.4404,31.4145,31.4231,102920.0
2018-07-05 15:25:00,36.51,36.52,36.5,36.52,55028.0,31.4231,31.4317,31.4145,31.4317,55028.0
2018-07-05 15:30:00,36.52,36.52,36.5,36.51,90959.0,31.4317,31.4317,31.4145,31.4231,90959.0
2018-07-05 15:35:00,36.52,36.52,36.5,36.51,137177.0,31.4317,31.4317,31.4145,31.4231,137177.0
2018-07-05 15:40:00,36.52,36.54,36.51,36.54,145142.0,31.4317,31.449,31.4231,31.449,145142.0
2018-07-05 15:45:00,36.54,36.54,36.51,36.51,130728.0,31.449,31.449,31.4231,31.4231,130728.0
2018-07-05 15:50:00,36.51,36.56,36.5,36.56,204514.0,31.4231,31.4662,31.4145,31.4662,204514.0
2018-07-05 15:55:00,36.55,36.6,36.55,36.6,521628.0,31.4576,31.5006,31.4576,31.5006,521628.0
2018-07-06 09:30:00,36.82,36.99,36.76,36.98,200176.0,31.69,31.8363,31.6383,31.8277,200176.0
2018-07-06 09:35:00,36.98,37.03,36.92,36.98,125425.0,31.8277,31.8707,31.776,31.8277,125425.0
2018-07-06 09:40:00,36.97,36.98,36.94,36.96,82043.0,31.8191,31.8277,31.7932,31.8104,82043.0
2018-07-06 09:45:00,36.96,36.97,36.9,36.91,93731.0,31.8104,31.8191,31.7588,31.7674,93731.0
2018-07-06 09:50:00,36.91,36.95,36.87,36.89,116955.0,31.7674,31.8018,31.733,31.7502,116955.0
2018-07-06 09:55:00,36.9,36.96,36.89,36.95,75219.0,31.7588,31.8104,31.7502,31.8018,75219.0
2018-07-06 10:00:00,36.95,36.99,36.93,36.98,63237.0,31.8018,31.8363,31.7846,31.8277,63237.0
2018-07-06 10:05:00,36.98,36.98,36.89,36.96,92608.0,31.8277,31.8277,31.7502,31.8104,92608.0
2018-07-06 10:10:00,36.96,36.99,36.95,36.96,37690.0,31.8104,31.8363,31.8018,31.8104,37690.0
2018-07-06 10:15:00,36.96,36.97,36.93,36.94,39011.0,31.8104,31.8191,31.7846,31.7932,39011.0
2018-07-06 10:20:00,36.94,36.96,36.92,36.94,68937.0,31.7932,31.8104,31.776,31.7932,68937.0
2018-07-06 10:25:00,36.94,37.03,36.94,37.02,100767.0,31.7932,31.8707,31.7932,31.8621,100767.0
2018-07-06 10:30:00,37.02,37.05,36.99,37.0,99804.0,31.8621,31.8879,31.8363,31.8449,99804.0
2018-07-06 10:35:00,37.0,37.01,36.97,36.99,50277.0,31.8449,31.8535,31.8191,31.8363,50277.0
2018-07-06 10:40:00,36.99,37.1,36.99,37.09,93521.0,31.8363,31.9309,31.8363,31.9223,93521.0
2018-07-06 10:45:00,37.09,37.1,37.03,37.09,176742.0,31.9223,31.9309,31.8707,31.9223,176742.0
2018-07-06 10:50:00,37.08,37.1,37.06,37.1,78139.0,31.9137,31.9309,31.8965,31.9309,78139.0
2018-07-06 10:55:00,37.11,37.11,37.07,37.09,52393.0,31.9395,31.9395,31.9051,31.9223,52393.0
2018-07-06 11:00:00,37.09,37.14,37.09,37.13,118255.0,31.9223,31.9654,31.9223,31.9568,118255.0
2018-07-06 11:05:00,37.13,37.16,37.12,37.16,53246.0,31.9568,31.9826,31.9482,31.9826,53246.0
2018-07-06 11:10:00,37.16,37.19,37.15,37.18,112388.0,31.9826,32.0084,31.974,31.9998,112388.0
2018-07-06 11:15:00,37.18,37.21,37.17,37.2,63973.0,31.9998,32.0256,31.9912,32.017,63973.0
2018-07-06 11:20:00,37.19,37.19,37.11,37.12,66699.0,32.0084,32.0084,31.9395,31.9482,66699.0
2018-07-06 11:25:00,37.12,37.18,37.11,37.18,66600.0,31.9482,31.9998,31.9395,31.9998,66600.0
2018-07-06 11:30:00,37.18,37.24,37.18,37.23,54448.0,31.9998,32.0514,31.9998,32.0428,54448.0
2018-07-06 11:35:00,37.23,37.25,37.18,37.18,78202.0,32.0428,32.06,31.9998,31.9998,78202.0
2018-07-06 11:40:00,37.18,37.2,37.15,37.15,52533.0,31.9998,32.017,31.974,31.974,52533.0
2018-07-06 11:45:00,37.16,37.22,37.15,37.22,59852.0,31.9826,32.0342,31.974,32.0342,59852.0
2018-07-06 11:50:00,37.22,37.22,37.17,37.19,29675.0,32.0342,32.0342,31.9912,32.0084,29675.0
2018-07-06 11:55:00,37.19,37.21,37.18,37.2,30224.0,32.0084,32.0256,31.9998,32.017,30224.0
2018-07-06 12:00:00,37.2,37.22,37.18,37.22,30630.0,32.017,32.0342,31.9998,32.0342,30630.0
2018-07-06 12:05:00,37.22,37.23,37.19,37.2,44511.0,32.0342,32.0428,32.0084,32.017,44511.0
2018-07-06 12:10:00,37.19,37.2,37.16,37.18,18174.0,32.0084,32.017,31.9826,31.9998,18174.0
2018-07-06 12:15:00,37.18,37.19,37.16,37.17,29757.0,31.9998,32.0084,31.9826,31.9912,29757.0
2018-07-06 12:20:00,37.16,37.18,37.16,37.17,14690.0,31.9826,31.9998,31.9826,31.9912,14690.0
2018-07-06 12:25:00,37.18,37.22,37.17,37.2,41141.0,31.9998,32.0342,31.9912,32.017,41141.0
2018-07-06 12:30:00,37.21,37.23,37.19,37.22,50846.0,32.0256,32.0428,32.0084,32.0342,50846.0
2018-07-06 12:35:00,37.22,37.23,37.19,37.2,106610.0,32.0342,32.0428,32.0084,32.017,106610.0
2018-07-06 12:40:00,37.2,37.21,37.19,37.2,21078.0,32.017,32.0256,32.0084,32.017,21078.0
2018-07-06 12:45:00,37.21,37.21,37.16,37.18,36965.0,32.0256,32.0256,31.9826,31.9998,36965.0
2018-07-06 12:50:00,37.18,37.19,37.16,37.19,34140.0,31.9998,32.0084,31.9826,32.0084,34140.0
2018-07-06 12:55:00,37.19,37.23,37.18,37.22,28652.0,32.0084,32.0428,31.9998,32.0342,28652.0
2018-07-06 13:00:00,37.23,37.25,37.22,37.25,51127.0,32.0428,32.06,32.0342,32.06,51127.0
2018-07-06 13:05:00,37.25,37.26,37.24,37.24,23871.0,32.06,32.0686,32.0514,32.0514,23871.0
2018-07-06 13:10:00,37.23,37.27,37.23,37.26,38056.0,32.0428,32.0773,32.0428,32.0686,38056.0
2018-07-06 13:15:00,37.26,37.27,37.25,37.27,29125.0,32.0686,32.0773,32.06,32.0773,29125.0
2018-07-06 13:20:00,37.26,37.27,37.24,37.25,25971.0,32.0686,32.0773,32.0514,32.06,25971.0
2018-07-06 13:25:00,37.25,37.26,37.25,37.26,16488.0,32.06,32.0686,32.06,32.0686,16488.0
2018-07-06 13:30:00,37.26,37.26,37.24,37.25,37059.0,32.0686,32.0686,32.0514,32.06,37059.0
2018-07-06 13:35:00,37.25,37.27,37.24,37.25,61366.0,32.06,32.0773,32.0514,32.06,61366.0
2018-07-06 13:40:00,37.25,37.25,37.2,37.2,35044.0,32.06,32.06,32.017,32.017,35044.0
2018-07-06 13:45:00,37.21,37.22,37.19,37.22,35641.0,32.0256,32.0342,32.0084,32.0342,35641.0
2018-07-06 13:50:00,37.22,37.27,37.21,37.27,130963.0,32.0342,32.0773,32.0256,32.0773,130963.0
2018-07-06 13:55:00,37.26,37.27,37.24,37.27,51993.0,32.0686,32.0773,32.0514,32.0773,51993.0
2018-07-06 14:00:00,37.26,37.28,37.24,37.27,51672.0,32.0686,32.0859,32.0514,32.0773,51672.0
2018-07-06 14:05:00,37.27,37.3,37.27,37.29,69919.0,32.0773,32.1031,32.0773,32.0945,69919.0
2018-07-06 14:10:00,37.29,37.3,37.28,37.29,71251.0,32.0945,32.1031,32.0859,32.0945,71251.0
2018-07-06 14:15:00,37.3,37.31,37.29,37.3,97674.0,32.1031,32.1117,32.0945,32.1031,97674.0
2018-07-06 14:20:00,37.3,37.32,37.29,37.32,35519.0,32.1031,32.1203,32.0945,32.1203,35519.0
2018-07-06 14:25:00,37.32,37.34,37.31,37.32,69532.0,32.1203,32.1375,32.1117,32.1203,69532.0
2018-07-06 14:30:00,37.32,37.34,37.3,37.34,83374.0,32.1203,32.1375,32.1031,32.1375,83374.0
2018-07-06 14:35:00,37.34,37.34,37.28,37.29,95249.0,32.1375,32.1375,32.0859,32.0945,95249.0
2018-07-06 14:40:00,37.29,37.3,37.28,37.29,44505.0,32.0945,32.1031,32.0859,32.0945,44505.0
2018-07-06 14:45:00,37.29,37.3,37.28,37.3,39142.0,32.0945,32.1031,32.0859,32.1031,39142.0
2018-07-06 14:50:00,37.3,37.3,37.28,37.29,54869.0,32.1031,32.1031,32.0859,32.0945,54869.0
2018-07-06 14:55:00,37.28,37.32,37.28,37.32,45352.0,32.0859,32.1203,32.0859,32.1203,45352.0
2018-07-06 15:00:00,37.31,37.33,37.29,37.33,116760.0,32.1117,32.1289,32.0945,32.1289,116760.0
2018-07-06 15:05:00,37.33,37.35,37.32,37.33,73392.0,32.1289,32.1461,32.1203,32.1289,73392.0
2018-07-06 15:10:00,37.33,37.34,37.32,37.33,66707.0,32.1289,32.1375,32.1203,32.1289,66707.0
2018-07-06 15:15:00,37.33,37.34,37.32,37.34,46781.0,32.1289,32.1375,32.1203,32.1375,46781.0
2018-07-06 15:20:00,37.33,37.35,37.29,37.31,188969.0,32.1289,32.1461,32.0945,32.1117,188969.0
2018-07-06 15:25:00,37.3,37.32,37.3,37.31,146710.0,32.1031,32.1203,32.1031,32.1117,146710.0
2018-07-06 15:30:00,37.31,37.31,37.3,37.3,116595.0,32.1117,32.1117,32.1031,32.1031,116595.0
2018-07-06 15:35:00,37.3,37.31,37.27,37.29,215415.0,32.1031,32.1117,32.0773,32.0945,215415.0
2018-07-06 15:40:00,37.28,37.29,37.26,37.27,185613.0,32.0859,32.0945,32.0686,32.0773,185613.0
2018-07-06 15:45:00,37.26,37.27,37.23,37.23,206886.0,32.0686,32.0773,32.0428,32.0428,206886.0
2018-07-06 15:50:00,37.23,37.29,37.22,37.28,286224.0,32.0428,32.0945,32.0342,32.0859,286224.0
2018-07-06 15:55:00,37.28,37.31,37.27,37.28,574700.0,32.0859,32.1117,32.0773,32.0859,574700.0
2018-07-09 09:30:00,37.87,38.02,37.87,38.01,299915.0,32.5937,32.7228,32.5937,32.7142,299915.0
2018-07-09 09:35:00,38.02,38.04,37.87,37.89,155593.0,32.7228,32.74,32.5937,32.6109,155593.0
2018-07-09 09:40:00,37.89,37.9,37.85,37.87,154737.0,32.6109,32.6195,32.5764,32.5937,154737.0
2018-07-09 09:45:00,37.86,37.89,37.84,37.88,136550.0,32.585,32.6109,32.5678,32.6023,136550.0
2018-07-09 09:50:00,37.89,37.89,37.81,37.83,229266.0,32.6109,32.6109,32.542,32.5592,229266.0
2018-07-09 09:55:00,37.83,37.87,37.79,37.86,157507.0,32.5592,32.5937,32.5248,32.585,157507.0
2018-07-09 10:00:00,37.86,37.87,37.82,37.85,133639.0,32.585,32.5937,32.5506,32.5764,133639.0
2018-07-09 10:05:00,37.86,37.88,37.79,37.81,118417.0,32.585,32.6023,32.5248,32.542,118417.0
2018-07-09 10:10:00,37.81,37.83,37.69,37.72,107875.0,32.542,32.5592,32.4387,32.4646,107875.0
2018-07-09 10:15:00,37.71,37.8,37.71,37.78,125645.0,32.4559,32.5334,32.4559,32.5162,125645.0
2018-07-09 10:20:00,37.78,37.87,37.77,37.79,152801.0,32.5162,32.5937,32.5076,32.5248,152801.0
2018-07-09 10:25:00,37.79,37.83,37.76,37.76,163478.0,32.5248,32.5592,32.499,32.499,163478.0
2018-07-09 10:30:00,37.76,37.79,37.73,37.76,133262.0,32.499,32.5248,32.4732,32.499,133262.0
2018-07-09 10:35:00,37.75,37.77,37.7,37.75,148458.0,32.4904,32.5076,32.4473,32.4904,148458.0
2018-07-09 10:40:00,37.75,37.8,37.73,37.79,137145.0,32.4904,32.5334,32.4732,32.5248,137145.0
2018-07-09 10:45:00,37.78,37.8,37.72,37.73,65813.0,32.5162,32.5334,32.4646,32.4732,65813.0
2018-07-09 10:50:00,37.72,37.77,37.72,37.73,58468.0,32.4646,32.5076,32.4646,32.4732,58468.0
2018-07-09 10:55:00,37.73,37.77,37.73,37.75,122436.0,32.4732,32.5076,32.4732,32.4904,122436.0
2018-07-09 11:00:00,37.75,37.75,37.73,37.75,69305.0,32.4904,32.4904,32.4732,32.4904,69305.0
2018-07-09 11:05:00,37.75,37.79,37.74,37.79,106710.0,32.4904,32.5248,32.4818,32.5248,106710.0
2018-07-09 11:10:00,37.79,37.79,37.72,37.72,54221.0,32.5248,32.5248,32.4646,32.4646,54221.0
2018-07-09 11:15:00,37.72,37.74,37.71,37.71,76693.0,32.4646,32.4818,32.4559,32.4559,76693.0
2018-07-09 11:20:00,37.71,37.75,37.7,37.7,64931.0,32.4559,32.4904,32.4473,32.4473,64931.0
2018-07-09 11:25:00,37.71,37.72,37.67,37.71,86000.0,32.4559,32.4646,32.4215,32.4559,86000.0
2018-07-09 11:30:00,37.7,37.74,37.69,37.72,98457.0,32.4473,32.4818,32.4387,32.4646,98457.0
2018-07-09 11:35:00,37.73,37.73,37.71,37.72,39344.0,32.4732,32.4732,32.4559,32.4646,39344.0
2018-07-09 11:40:00,37.73,37.73,37.69,37.7,84932.0,32.4732,32.4732,32.4387,32.4473,84932.0
2018-07-09 11:45:00,37.7,37.71,37.68,37.69,67141.0,32.4473,32.4559,32.4301,32.4387,67141.0
2018-07-09 11:50:00,37.69,37.7,37.65,37.66,51747.0,32.4387,32.4473,32.4043,32.4129,51747.0
2018-07-09 11:55:00,37.66,37.73,37.65,37.72,62273.0,32.4129,32.4732,32.4043,32.4646,62273.0
2018-07-09 12:00:00,37.72,37.72,37.68,37.7,43453.0,32.4646,32.4646,32.4301,32.4473,43453.0
2018-07-09 12:05:00,37.7,37.71,37.67,37.69,51283.0,32.4473,32.4559,32.4215,32.4387,51283.0
2018-07-09 12:10:00,37.68,37.7,37.65,37.66,49519.0,32.4301,32.4473,32.4043,32.4129,49519.0
2018-07-09 12:15:00,37.66,37.67,37.63,37.64,41644.0,32.4129,32.4215,32.3871,32.3957,41644.0
2018-07-09 12:20:00,37.63,37.64,37.61,37.64,39971.0,32.3871,32.3957,32.3699,32.3957,39971.0
2018-07-09 12:25:00,37.64,37.64,37.6,37.6,33350.0,32.3957,32.3957,32.3613,32.3613,33350.0
2018-07-09 12:30:00,37.59,37.61,37.57,37.6,33520.0,32.3527,32.3699,32.3355,32.3613,33520.0
2018-07-09 12:35:00,37.61,37.61,37.58,37.59,54366.0,32.3699,32.3699,32.3441,32.3527,54366.0
2018-07-09 12:40:00,37.59,37.62,37.58,37.62,30967.0,32.3527,32.3785,32.3441,32.3785,30967.0
2018-07-09 12:45:00,37.62,37.62,37.58,37.58,40418.0,32.3785,32.3785,32.3441,32.3441,40418.0
2018-07-09 12:50:00,37.58,37.62,37.58,37.62,106005.0,32.3441,32.3785,32.3441,32.3785,106005.0
2018-07-09 12:55:00,37.62,37.62,37.59,37.62,46156.0,32.3785,32.3785,32.3527,32.3785,46156.0
2018-07-09 13:00:00,37.62,37.64,37.61,37.63,42187.0,32.3785,32.3957,32.3699,32.3871,42187.0
2018-07-09 13:05:00,37.63,37.63,37.58,37.59,38417.0,32.3871,32.3871,32.3441,32.3527,38417.0
2018-07-09 13:10:00,37.59,37.64,37.59,37.61,53727.0,32.3527,32.3957,32.3527,32.3699,53727.0
2018-07-09 13:15:00,37.62,37.66,37.61,37.65,22886.0,32.3785,32.4129,32.3699,32.4043,22886.0
2018-07-09 13:20:00,37.65,37.68,37.64,37.68,33199.0,32.4043,32.4301,32.3957,32.4301,33199.0
2018-07-09 13:25:00,37.68,37.69,37.66,37.66,28723.0,32.4301,32.4387,32.4129,32.4129,28723.0
2018-07-09 13:30:00,37.65,37.66,37.63,37.64,25086.0,32.4043,32.4129,32.3871,32.3957,25086.0
2018-07-09 13:35:00,37.63,37.65,37.62,37.65,28538.0,32.3871,32.4043,32.3785,32.4043,28538.0
2018-07-09 13:40:00,37.65,37.65,37.64,37.65,11793.0,32.4043,32.4043,32.3957,32.4043,11793.0
2018-07-09 13:45:00,37.65,37.65,37.64,37.65,16388.0,32.4043,32.4043,32.3957,32.4043,16388.0
2018-07-09 13:50:00,37.65,37.66,37.63,37.66,60888.0,32.4043,32.4129,32.3871,32.4129,60888.0
2018-07-09 13:55:00,37.66,37.7,37.66,37.68,55861.0,32.4129,32.4473,32.4129,32.4301,55861.0
2018-07-09 14:00:00,37.69,37.71,37.68,37.71,44271.0,32.4387,32.4559,32.4301,32.4559,44271.0
2018-07-09 14:05:00,37.7,37.73,37.69,37.7,66712.0,32.4473,32.4732,32.4387,32.4473,66712.0
2018-07-09 14:10:00,37.69,37.7,37.69,37.7,24353.0,32.4387,32.4473,32.4387,32.4473,24353.0
2018-07-09 14:15:00,37.7,37.72,37.69,37.71,50838.0,32.4473,32.4646,32.4387,32.4559,50838.0
2018-07-09 14:20:00,37.7,37.71,37.67,37.68,35908.0,32.4473,32.4559,32.4215,32.4301,35908.0
2018-07-09 14:25:00,37.69,37.72,37.68,37.71,45002.0,32.4387,32.4646,32.4301,32.4559,45002.0
2018-07-09 14:30:00,37.71,37.74,37.71,37.72,38943.0,32.4559,32.4818,32.4559,32.4646,38943.0
2018-07-09 14:35:00,37.72,37.73,37.71,37.72,36068.0,32.4646,32.4732,32.4559,32.4646,36068.0
2018-07-09 14:40:00,37.72,37.75,37.71,37.75,37428.0,32.4646,32.4904,32.4559,32.4904,37428.0
2018-07-09 14:45:00,37.74,37.75,37.71,37.73,45578.0,32.4818,32.4904,32.4559,32.4732,45578.0
2018-07-09 14:50:00,37.73,37.74,37.71,37.72,36513.0,32.4732,32.4818,32.4559,32.4646,36513.0
2018-07-09 14:55:00,37.72,37.77,37.72,37.76,114952.0,32.4646,32.5076,32.4646,32.499,114952.0
2018-07-09 15:00:00,37.76,37.79,37.72,37.72,60641.0,32.499,32.5248,32.4646,32.4646,60641.0
2018-07-09 15:05:00,37.72,37.74,37.71,37.73,43717.0,32.4646,32.4818,32.4559,32.4732,43717.0
2018-07-09 15:10:00,37.72,37.75,37.71,37.75,51901.0,32.4646,32.4904,32.4559,32.4904,51901.0
2018-07-09 15:15:00,37.75,37.75,37.71,37.71,73314.0,32.4904,32.4904,32.4559,32.4559,73314.0
2018-07-09 15:20:00,37.72,37.73,37.68,37.69,67847.0,32.4646,32.4732,32.4301,32.4387,67847.0
2018-07-09 15:25:00,37.69,37.72,37.68,37.71,47292.0,32.4387,32.4646,32.4301,32.4559,47292.0
2018-07-09 15:30:00,37.71,37.73,37.69,37.73,100994.0,32.4559,32.4732,32.4387,32.4732,100994.0
2018-07-09 15:35:00,37.73,37.74,37.71,37.72,96536.0,32.4732,32.4818,32.4559,32.4646,96536.0
2018-07-09 15:40:00,37.72,37.74,37.71,37.73,159056.0,32.4646,32.4818,32.4559,32.4732,159056.0
2018-07-09 15:45:00,37.73,37.74,37.72,37.74,97913.0,32.4732,32.4818,32.4646,32.4818,97913.0
2018-07-09 15:50:00,37.73,37.8,37.73,37.8,186283.0,32.4732,32.5334,32.4732,32.5334,186283.0
2018-07-09 15:55:00,37.8,37.84,37.79,37.84,352619.0,32.5334,32.5678,32.5248,32.5678,352619.0
2018-07-10 09:30:00,37.47,37.65,37.47,37.65,106472.0,32.2494,32.4043,32.2494,32.4043,106472.0
2018-07-10 09:35:00,37.65,37.81,37.65,37.8,133614.0,32.4043,32.542,32.4043,32.5334,133614.0
2018-07-10 09:40:00,37.8,37.82,37.72,37.82,66162.0,32.5334,32.5506,32.4646,32.5506,66162.0
2018-07-10 09:45:00,37.82,37.88,37.81,37.82,168872.0,32.5506,32.6023,32.542,32.5506,168872.0
2018-07-10 09:50:00,37.82,37.84,37.79,37.8,89867.0,32.5506,32.5678,32.5248,32.5334,89867.0
2018-07-10 09:55:00,37.8,37.8,37.74,37.75,69081.0,32.5334,32.5334,32.4818,32.4904,69081.0
2018-07-10 10:00:00,37.75,37.81,37.74,37.77,63237.0,32.4904,32.542,32.4818,32.5076,63237.0
2018-07-10 10:05:00,37.76,37.83,37.76,37.77,46700.0,32.499,32.5592,32.499,32.5076,46700.0
2018-07-10 10:10:00,37.78,37.78,37.73,37.78,90083.0,32.5162,32.5162,32.4732,32.5162,90083.0
2018-07-10 10:15:00,37.77,37.83,37.77,37.79,70977.0,32.5076,32.5592,32.5076,32.5248,70977.0
2018-07-10 10:20:00,37.79,37.84,37.79,37.82,58212.0,32.5248,32.5678,32.5248,32.5506,58212.0
2018-07-10 10:25:00,37.82,37.85,37.81,37.84,63230.0,32.5506,32.5764,32.542,32.5678,63230.0
2018-07-10 10:30:00,37.84,37.85,37.8,37.8,48623.0,32.5678,32.5764,32.5334,32.5334,48623.0
2018-07-10 10:35:00,37.81,37.82,37.8,37.81,22092.0,32.542,32.5506,32.5334,32.542,22092.0
2018-07-10 10:40:00,37.81,37.81,37.75,37.77,113316.0,32.542,32.542,32.4904,32.5076,113316.0
2018-07-10 10:45:00,37.77,37.79,37.72,37.74,98209.0,32.5076,32.5248,32.4646,32.4818,98209.0
2018-07-10 10:50:00,37.74,37.74,37.72,37.73,71273.0,32.4818,32.4818,32.4646,32.4732,71273.0
2018-07-10 10:55:00,37.74,37.77,37.72,37.73,61911.0,32.4818,32.5076,32.4646,32.4732,61911.0
2018-07-10 11:00:00,37.73,37.78,37.72,37.77,82911.0,32.4732,32.5162,32.4646,32.5076,82911.0
2018-07-10 11:05:00,37.77,37.83,37.74,37.82,128953.0,32.5076,32.5592,32.4818,32.5506,128953.0
2018-07-10 11:10:00,37.82,37.83,37.74,37.74,60868.0,32.5506,32.5592,32.4818,32.4818,60868.0
2018-07-10 11:15:00,37.74,37.78,37.73,37.78,29475.0,32.4818,32.5162,32.4732,32.5162,29475.0
2018-07-10 11:20:00,37.78,37.78,37.74,37.75,71670.0,32.5162,32.5162,32.4818,32.4904,71670.0
2018-07-10 11:25:00,37.75,37.78,37.74,37.78,22426.0,32.4904,32.5162,32.4818,32.5162,22426.0
2018-07-10 11:30:00,37.79,37.8,37.78,37.79,40387.0,32.5248,32.5334,32.5162,32.5248,40387.0
2018-07-10 11:35:00,37.79,37.82,37.78,37.8,42359.0,32.5248,32.5506,32.5162,32.5334,42359.0
2018-07-10 11:40:00,37.8,37.85,37.78,37.84,50851.0,32.5334,32.5764,32.5162,32.5678,50851.0
2018-07-10 11:45:00,37.84,37.88,37.82,37.83,51725.0,32.5678,32.6023,32.5506,32.5592,51725.0
2018-07-10 11:50:00,37.83,37.85,37.8,37.84,53529.0,32.5592,32.5764,32.5334,32.5678,53529.0
2018-07-10 11:55:00,37.84,37.88,37.84,37.87,23389.0,32.5678,32.6023,32.5678,32.5937,23389.0
2018-07-10 12:00:00,37.87,37.88,37.82,37.84,95117.0,32.5937,32.6023,32.5506,32.5678,95117.0
2018-07-10 12:05:00,37.84,37.87,37.82,37.87,46855.0,32.5678,32.5937,32.5506,32.5937,46855.0
2018-07-10 12:10:00,37.87,37.88,37.83,37.87,61355.0,32.5937,32.6023,32.5592,32.5937,61355.0
2018-07-10 12:15:00,37.87,37.87,37.8,37.83,66258.0,32.5937,32.5937,32.5334,32.5592,66258.0
2018-07-10 12:20:00,37.83,37.83,37.78,37.79,98510.0,32.5592,32.5592,32.5162,32.5248,98510.0
2018-07-10 12:25:00,37.79,37.89,37.78,37.86,126865.0,32.5248,32.6109,32.5162,32.585,126865.0
2018-07-10 12:30:00,37.86,37.88,37.85,37.87,18750.0,32.585,32.6023,32.5764,32.5937,18750.0
2018-07-10 12:35:00,37.87,37.89,37.83,37.87,63514.0,32.5937,32.6109,32.5592,32.5937,63514.0
2018-07-10 12:40:00,37.87,37.88,37.85,37.87,50997.0,32.5937,32.6023,32.5764,32.5937,50997.0
2018-07-10 12:45:00,37.87,37.89,37.86,37.89,52552.0,32.5937,32.6109,32.585,32.6109,52552.0
2018-07-10 12:50:00,37.89,37.91,37.87,37.87,56145.0,32.6109,32.6281,32.5937,32.5937,56145.0
2018-07-10 12:55:00,37.87,37.88,37.83,37.88,58164.0,32.5937,32.6023,32.5592,32.6023,58164.0
2018-07-10 13:00:00,37.88,37.92,37.88,37.91,19723.0,32.6023,32.6367,32.6023,32.6281,19723.0
2018-07-10 13:05:00,37.91,37.91,37.86,37.87,61702.0,32.6281,32.6281,32.585,32.5937,61702.0
2018-07-10 13:10:00,37.87,37.87,37.82,37.83,90484.0,32.5937,32.5937,32.5506,32.5592,90484.0
2018-07-10 13:15:00,37.83,37.86,37.82,37.85,30323.0,32.5592,32.585,32.5506,32.5764,30323.0
2018-07-10 13:20:00,37.86,37.86,37.84,37.85,21840.0,32.585,32.585,32.5678,32.5764,21840.0
2018-07-10 13:25:00,37.86,37.87,37.84,37.85,93100.0,32.585,32.5937,32.5678,32.5764,93100.0
2018-07-10 13:30:00,37.86,37.87,37.85,37.86,41225.0,32.585,32.5937,32.5764,32.585,41225.0
2018-07-10 13:35:00,37.86,37.87,37.8,37.81,177637.0,32.585,32.5937,32.5334,32.542,177637.0
2018-07-10 13:40:00,37.81,37.83,37.8,37.82,22297.0,32.542,32.5592,32.5334,32.5506,22297.0
2018-07-10 13:45:00,37.82,37.82,37.74,37.75,85918.0,32.5506,32.5506,32.4818,32.4904,85918.0
2018-07-10 13:50:00,37.75,37.8,37.75,37.76,85213.0,32.4904,32.5334,32.4904,32.499,85213.0
2018-07-10 13:55:00,37.76,37.79,37.75,37.77,32096.0,32.499,32.5248,32.4904,32.5076,32096.0
2018-07-10 14:00:00,37.77,37.81,37.77,37.81,70037.0,32.5076,32.542,32.5076,32.542,70037.0
2018-07-10 14:05:00,37.81,37.82,37.78,37.8,46323.0,32.542,32.5506,32.5162,32.5334,46323.0
2018-07-10 14:10:00,37.79,37.81,37.76,37.77,49045.0,32.5248,32.542,32.499,32.5076,49045.0
2018-07-10 14:15:00,37.77,37.78,37.75,37.76,33658.0,32.5076,32.5162,32.4904,32.499,33658.0
2018-07-10 14:20:00,37.76,37.79,37.76,37.79,33011.0,32.499,32.5248,32.499,32.5248,33011.0
2018-07-10 14:25:00,37.79,37.8,37.78,37.79,49145.0,32.5248,32.5334,32.5162,32.5248,49145.0
2018-07-10 14:30:00,37.79,37.79,37.75,37.76,22495.0,32.5248,32.5248,32.4904,32.499,22495.0
2018-07-10 14:35:00,37.77,37.78,37.76,37.77,34410.0,32.5076,32.5162,32.499,32.5076,34410.0
2018-07-10 14:40:00,37.77,37.79,37.75,37.75,50876.0,32.5076,32.5248,32.4904,32.4904,50876.0
2018-07-10 14:45:00,37.76,37.77,37.74,37.75,27094.0,32.499,32.5076,32.4818,32.4904,27094.0
2018-07-10 14:50:00,37.76,37.78,37.75,37.77,33333.0,32.499,32.5162,32.4904,32.5076,33333.0
2018-07-10 14:55:00,37.77,37.82,37.77,37.82,46824.0,32.5076,32.5506,32.5076,32.5506,46824.0
2018-07-10 15:00:00,37.82,37.85,37.81,37.84,36724.0,32.5506,32.5764,32.542,32.5678,36724.0
2018-07-10 15:05:00,37.85,37.85,37.82,37.82,57506.0,32.5764,32.5764,32.5506,32.5506,57506.0
2018-07-10 15:10:00,37.82,37.83,37.81,37.83,39692.0,32.5506,32.5592,32.542,32.5592,39692.0
2018-07-10 15:15:00,37.82,37.86,37.81,37.86,54856.0,32.5506,32.585,32.542,32.585,54856.0
2018-07-10 15:20:00,37.86,37.87,37.85,37.87,32735.0,32.585,32.5937,32.5764,32.5937,32735.0
2018-07-10 15:25:00,37.87,37.89,37.86,37.87,115319.0,32.5937,32.6109,32.585,32.5937,115319.0
2018-07-10 15:30:00,37.87,37.9,37.85,37.89,101416.0,32.5937,32.6195,32.5764,32.6109,101416.0
2018-07-10 15:35:00,37.89,37.92,37.87,37.92,107590.0,32.6109,32.6367,32.5937,32.6367,107590.0
2018-07-10 15:40:00,37.92,37.93,37.87,37.88,143065.0,32.6367,32.6453,32.5937,32.6023,143065.0
2018-07-10 15:45:00,37.87,37.89,37.86,37.89,158892.0,32.5937,32.6109,32.585,32.6109,158892.0
2018-07-10 15:50:00,37.88,37.93,37.88,37.93,202290.0,32.6023,32.6453,32.6023,32.6453,202290.0
2018-07-10 15:55:00,37.93,37.95,37.9,37.91,789880.0,32.6453,32.6625,32.6195,32.6281,789880.0
2018-07-11 09:30:00,37.33,37.34,37.18,37.31,254961.0,32.1289,32.1375,31.9998,32.1117,254961.0
2018-07-11 09:35:00,37.32,37.35,37.29,37.32,109070.0,32.1203,32.1461,32.0945,32.1203,109070.0
2018-07-11 09:40:00,37.32,37.32,37.17,37.19,116723.0,32.1203,32.1203,31.9912,32.0084,116723.0
2018-07-11 09:45:00,37.2,37.22,37.13,37.14,54956.0,32.017,32.0342,31.9568,31.9654,54956.0
2018-07-11 09:50:00,37.13,37.14,37.11,37.13,21408.0,31.9568,31.9654,31.9395,31.9568,21408.0
2018-07-11 09:55:00,37.13,37.13,37.13,37.13,0.0,31.9568,31.9568,31.9568,31.9568,0.0
2018-07-11 10:00:00,37.13,37.13,37.13,37.13,0.0,31.9568,31.9568,31.9568,31.9568,0.0
2018-07-11 10:05:00,37.1,37.12,37.1,37.12,8477.0,31.9309,31.9482,31.9309,31.9482,8477.0
2018-07-11 10:10:00,37.11,37.14,37.06,37.12,67506.0,31.9395,31.9654,31.8965,31.9482,67506.0
2018-07-11 10:15:00,37.11,37.18,37.11,37.16,75232.0,31.9395,31.9998,31.9395,31.9826,75232.0
2018-07-11 10:20:00,37.16,37.17,37.1,37.14,62295.0,31.9826,31.9912,31.9309,31.9654,62295.0
2018-07-11 10:25:00,37.14,37.18,37.11,37.17,42700.0,31.9654,31.9998,31.9395,31.9912,42700.0
2018-07-11 10:30:00,37.17,37.19,37.14,37.15,106243.0,31.9912,32.0084,31.9654,31.974,106243.0
2018-07-11 10:35:00,37.15,37.2,37.14,37.18,48527.0,31.974,32.017,31.9654,31.9998,48527.0
2018-07-11 10:40:00,37.17,37.18,37.13,37.13,59051.0,31.9912,31.9998,31.9568,31.9568,59051.0
2018-07-11 10:45:00,37.13,37.13,37.01,37.02,49736.0,31.9568,31.9568,31.8535,31.8621,49736.0
2018-07-11 10:50:00,37.02,37.05,37.02,37.05,67473.0,31.8621,31.8879,31.8621,31.8879,67473.0
2018-07-11 10:55:00,37.04,37.06,37.01,37.05,241822.0,31.8793,31.8965,31.8535,31.8879,241822.0
2018-07-11 11:00:00,37.05,37.09,37.0,37.01,378462.0,31.8879,31.9223,31.8449,31.8535,378462.0
2018-07-11 11:05:00,37.01,37.07,36.99,37.07,240871.0,31.8535,31.9051,31.8363,31.9051,240871.0
2018-07-11 11:10:00,37.06,37.07,37.01,37.04,264468.0,31.8965,31.9051,31.8535,31.8793,264468.0
2018-07-11 11:15:00,37.03,37.04,36.99,37.02,181316.0,31.8707,31.8793,31.8363,31.8621,181316.0
2018-07-11 11:20:00,37.02,37.03,36.99,37.01,59724.0,31.8621,31.8707,31.8363,31.8535,59724.0
2018-07-11 11:25:00,37.0,37.02,36.98,36.98,61136.0,31.8449,31.8621,31.8277,31.8277,61136.0
2018-07-11 11:30:00,36.98,37.0,36.96,36.96,79149.0,31.8277,31.8449,31.8104,31.8104,79149.0
2018-07-11 11:35:00,36.96,37.03,36.96,37.03,45025.0,31.8104,31.8707,31.8104,31.8707,45025.0
2018-07-11 11:40:00,37.02,37.03,36.95,36.95,23614.0,31.8621,31.8707,31.8018,31.8018,23614.0
2018-07-11 11:45:00,36.95,37.01,36.94,37.0,60906.0,31.8018,31.8535,31.7932,31.8449,60906.0
2018-07-11 11:50:00,37.01,37.01,36.92,36.93,67196.0,31.8535,31.8535,31.776,31.7846,67196.0
2018-07-11 11:55:00,36.92,37.01,36.92,36.95,54111.0,31.776,31.8535,31.776,31.8018,54111.0
2018-07-11 12:00:00,36.94,36.98,36.94,36.98,60193.0,31.7932,31.8277,31.7932,31.8277,60193.0
2018-07-11 12:05:00,36.98,37.01,36.97,37.0,90484.0,31.8277,31.8535,31.8191,31.8449,90484.0
2018-07-11 12:10:00,36.99,37.0,36.94,36.96,51572.0,31.8363,31.8449,31.7932,31.8104,51572.0
2018-07-11 12:15:00,36.95,36.97,36.9,36.94,39195.0,31.8018,31.8191,31.7588,31.7932,39195.0
2018-07-11 12:20:00,36.93,36.95,36.92,36.92,25553.0,31.7846,31.8018,31.776,31.776,25553.0
2018-07-11 12:25:00,36.92,36.97,36.92,36.97,27450.0,31.776,31.8191,31.776,31.8191,27450.0
2018-07-11 12:30:00,36.96,37.0,36.96,36.97,33137.0,31.8104,31.8449,31.8104,31.8191,33137.0
2018-07-11 12:35:00,36.97,37.01,36.97,36.98,64067.0,31.8191,31.8535,31.8191,31.8277,64067.0
2018-07-11 12:40:00,36.98,36.99,36.95,36.96,38424.0,31.8277,31.8363,31.8018,31.8104,38424.0
2018-07-11 12:45:00,36.96,36.99,36.95,36.97,37231.0,31.8104,31.8363,31.8018,31.8191,37231.0
2018-07-11 12:50:00,36.96,36.98,36.94,36.97,65766.0,31.8104,31.8277,31.7932,31.8191,65766.0
2018-07-11 12:55:00,36.97,36.98,36.95,36.96,34797.0,31.8191,31.8277,31.8018,31.8104,34797.0
2018-07-11 13:00:00,36.96,36.98,36.93,36.95,68612.0,31.8104,31.8277,31.7846,31.8018,68612.0
2018-07-11 13:05:00,36.95,36.97,36.94,36.95,41237.0,31.8018,31.8191,31.7932,31.8018,41237.0
2018-07-11 13:10:00,36.95,36.97,36.94,36.95,57136.0,31.8018,31.8191,31.7932,31.8018,57136.0
2018-07-11 13:15:00,36.95,36.98,36.94,36.97,28788.0,31.8018,31.8277,31.7932,31.8191,28788.0
2018-07-11 13:20:00,36.97,37.04,36.96,37.01,42217.0,31.8191,31.8793,31.8104,31.8535,42217.0
2018-07-11 13:25:00,37.02,37.05,37.0,37.01,51673.0,31.8621,31.8879,31.8449,31.8535,51673.0
2018-07-11 13:30:00,37.02,37.02,36.99,36.99,41464.0,31.8621,31.8621,31.8363,31.8363,41464.0
2018-07-11 13:35:00,37.0,37.0,36.96,36.96,23929.0,31.8449,31.8449,31.8104,31.8104,23929.0
2018-07-11 13:40:00,36.96,36.99,36.95,36.98,36298.0,31.8104,31.8363,31.8018,31.8277,36298.0
2018-07-11 13:45:00,36.97,36.98,36.94,36.95,27705.0,31.8191,31.8277,31.7932,31.8018,27705.0
2018-07-11 13:50:00,36.95,36.98,36.94,36.96,58797.0,31.8018,31.8277,31.7932,31.8104,58797.0
2018-07-11 13:55:00,36.97,36.99,36.95,36.98,53388.0,31.8191,31.8363,31.8018,31.8277,53388.0
2018-07-11 14:00:00,36.98,37.0,36.97,36.98,32260.0,31.8277,31.8449,31.8191,31.8277,32260.0
2018-07-11 14:05:00,36.98,37.0,36.97,36.99,108394.0,31.8277,31.8449,31.8191,31.8363,108394.0
2018-07-11 14:10:00,36.99,37.0,36.94,36.95,74391.0,31.8363,31.8449,31.7932,31.8018,74391.0
2018-07-11 14:15:00,36.95,36.97,36.94,36.97,64464.0,31.8018,31.8191,31.7932,31.8191,64464.0
2018-07-11 14:20:00,36.97,37.0,36.95,36.98,37572.0,31.8191,31.8449,31.8018,31.8277,37572.0
2018-07-11 14:25:00,36.99,36.99,36.97,36.99,34161.0,31.8363,31.8363,31.8191,31.8363,34161.0
2018-07-11 14:30:00,36.98,36.99,36.97,36.97,56334.0,31.8277,31.8363,31.8191,31.8191,56334.0
2018-07-11 14:35:00,36.97,36.97,36.93,36.94,124812.0,31.8191,31.8191,31.7846,31.7932,124812.0
2018-07-11 14:40:00,36.94,36.94,36.92,36.93,31516.0,31.7932,31.7932,31.776,31.7846,31516.0
2018-07-11 14:45:00,36.93,36.96,36.92,36.95,51087.0,31.7846,31.8104,31.776,31.8018,51087.0
2018-07-11 14:50:00,36.94,36.96,36.93,36.94,70400.0,31.7932,31.8104,31.7846,31.7932,70400.0
2018-07-11 14:55:00,36.94,36.95,36.93,36.94,28196.0,31.7932,31.8018,31.7846,31.7932,28196.0
2018-07-11 15:00:00,36.93,36.94,36.9,36.91,66403.0,31.7846,31.7932,31.7588,31.7674,66403.0
2018-07-11 15:05:00,36.92,36.99,36.91,36.98,104547.0,31.776,31.8363,31.7674,31.8277,104547.0
2018-07-11 15:10:00,36.99,37.02,36.97,37.0,69921.0,31.8363,31.8621,31.8191,31.8449,69921.0
2018-07-11 15:15:00,37.0,37.01,36.97,36.99,69909.0,31.8449,31.8535,31.8191,31.8363,69909.0
2018-07-11 15:20:00,36.99,37.07,36.99,37.07,201107.0,31.8363,31.9051,31.8363,31.9051,201107.0
2018-07-11 15:25:00,37.06,37.07,37.01,37.02,38504.0,31.8965,31.9051,31.8535,31.8621,38504.0
2018-07-11 15:30:00,37.03,37.07,37.02,37.06,133334.0,31.8707,31.9051,31.8621,31.8965,133334.0
2018-07-11 15:35:00,37.05,37.07,37.03,37.04,157443.0,31.8879,31.9051,31.8707,31.8793,157443.0
2018-07-11 15:40:00,37.04,37.04,36.99,36.99,115507.0,31.8793,31.8793,31.8363,31.8363,115507.0
2018-07-11 15:45:00,36.99,37.04,36.98,37.02,161525.0,31.8363,31.8793,31.8277,31.8621,161525.0
2018-07-11 15:50:00,37.02,37.02,36.97,36.98,136933.0,31.8621,31.8621,31.8191,31.8277,136933.0
2018-07-11 15:55:00,36.98,36.99,36.94,36.95,323954.0,31.8277,31.8363,31.7932,31.8018,323954.0
2018-07-12 09:30:00,37.33,37.46,37.28,37.37,260498.0,32.1289,32.2408,32.0859,32.1633,260498.0
2018-07-12 09:35:00,37.36,37.37,37.28,37.29,101876.0,32.1547,32.1633,32.0859,32.0945,101876.0
2018-07-12 09:40:00,37.3,37.33,37.27,37.31,107055.0,32.1031,32.1289,32.0773,32.1117,107055.0
2018-07-12 09:45:00,37.31,37.32,37.28,37.3,67056.0,32.1117,32.1203,32.0859,32.1031,67056.0
2018-07-12 09:50:00,37.3,37.33,37.24,37.32,101550.0,32.1031,32.1289,32.0514,32.1203,101550.0
2018-07-12 09:55:00,37.32,37.39,37.31,37.38,86501.0,32.1203,32.1805,32.1117,32.1719,86501.0
2018-07-12 10:00:00,37.38,37.47,37.38,37.44,106572.0,32.1719,32.2494,32.1719,32.2236,106572.0
2018-07-12 10:05:00,37.44,37.47,37.4,37.47,93989.0,32.2236,32.2494,32.1891,32.2494,93989.0
2018-07-12 10:10:00,37.47,37.47,37.44,37.45,40327.0,32.2494,32.2494,32.2236,32.2322,40327.0
2018-07-12 10:15:00,37.45,37.49,37.44,37.47,83278.0,32.2322,32.2666,32.2236,32.2494,83278.0
2018-07-12 10:20:00,37.48,37.49,37.45,37.45,44307.0,32.258,32.2666,32.2322,32.2322,44307.0
2018-07-12 10:25:00,37.46,37.54,37.43,37.53,289571.0,32.2408,32.3096,32.215,32.301,289571.0
2018-07-12 10:30:00,37.53,37.58,37.52,37.54,97514.0,32.301,32.3441,32.2924,32.3096,97514.0
2018-07-12 10:35:00,37.55,37.57,37.53,37.55,30750.0,32.3182,32.3355,32.301,32.3182,30750.0
2018-07-12 10:40:00,37.55,37.59,37.48,37.49,112566.0,32.3182,32.3527,32.258,32.2666,112566.0
2018-07-12 10:45:00,37.49,37.51,37.48,37.5,49026.0,32.2666,32.2838,32.258,32.2752,49026.0
2018-07-12 10:50:00,37.49,37.58,37.49,37.57,104647.0,32.2666,32.3441,32.2666,32.3355,104647.0
2018-07-12 10:55:00,37.57,37.57,37.5,37.52,57497.0,32.3355,32.3355,32.2752,32.2924,57497.0
2018-07-12 11:00:00,37.52,37.55,37.47,37.48,77797.0,32.2924,32.3182,32.2494,32.258,77797.0
2018-07-12 11:05:00,37.49,37.52,37.48,37.51,34736.0,32.2666,32.2924,32.258,32.2838,34736.0
2018-07-12 11:10:00,37.5,37.53,37.49,37.51,42917.0,32.2752,32.301,32.2666,32.2838,42917.0
2018-07-12 11:15:00,37.51,37.51,37.41,37.43,112081.0,32.2838,32.2838,32.1977,32.215,112081.0
2018-07-12 11:20:00,37.43,37.43,37.36,37.37,79318.0,32.215,32.215,32.1547,32.1633,79318.0
2018-07-12 11:25:00,37.36,37.4,37.35,37.37,33061.0,32.1547,32.1891,32.1461,32.1633,33061.0
2018-07-12 11:30:00,37.38,37.39,37.36,37.36,20625.0,32.1719,32.1805,32.1547,32.1547,20625.0
2018-07-12 11:35:00,37.36,37.37,37.33,37.37,40776.0,32.1547,32.1633,32.1289,32.1633,40776.0
2018-07-12 11:40:00,37.37,37.37,37.33,37.37,35620.0,32.1633,32.1633,32.1289,32.1633,35620.0
2018-07-12 11:45:00,37.37,37.4,37.34,37.38,53269.0,32.1633,32.1891,32.1375,32.1719,53269.0
2018-07-12 11:50:00,37.38,37.38,37.34,37.35,72283.0,32.1719,32.1719,32.1375,32.1461,72283.0
2018-07-12 11:55:00,37.36,37.39,37.33,37.38,35642.0,32.1547,32.1805,32.1289,32.1719,35642.0
2018-07-12 12:00:00,37.38,37.38,37.35,37.36,18364.0,32.1719,32.1719,32.1461,32.1547,18364.0
2018-07-12 12:05:00,37.36,37.38,37.35,37.37,17606.0,32.1547,32.1719,32.1461,32.1633,17606.0
2018-07-12 12:10:00,37.37,37.39,37.37,37.38,13965.0,32.1633,32.1805,32.1633,32.1719,13965.0
2018-07-12 12:15:00,37.38,37.39,37.36,37.37,57044.0,32.1719,32.1805,32.1547,32.1633,57044.0
2018-07-12 12:20:00,37.37,37.38,37.35,37.35,24008.0,32.1633,32.1719,32.1461,32.1461,24008.0
2018-07-12 12:25:00,37.36,37.38,37.35,37.36,12612.0,32.1547,32.1719,32.1461,32.1547,12612.0
2018-07-12 12:30:00,37.36,37.4,37.35,37.36,33584.0,32.1547,32.1891,32.1461,32.1547,33584.0
2018-07-12 12:35:00,37.36,37.36,37.32,37.32,30650.0,32.1547,32.1547,32.1203,32.1203,30650.0
2018-07-12 12:40:00,37.33,37.33,37.28,37.3,39489.0,32.1289,32.1289,32.0859,32.1031,39489.0
2018-07-12 12:45:00,37.3,37.32,37.29,37.31,8606.0,32.1031,32.1203,32.0945,32.1117,8606.0
2018-07-12 12:50:00,37.32,37.36,37.31,37.36,20226.0,32.1203,32.1547,32.1117,32.1547,20226.0
2018-07-12 12:55:00,37.36,37.37,37.34,37.35,26030.0,32.1547,32.1633,32.1375,32.1461,26030.0
2018-07-12 13:00:00,37.35,37.37,37.34,37.36,14747.0,32.1461,32.1633,32.1375,32.1547,14747.0
2018-07-12 13:05:00,37.37,37.38,37.34,37.34,10037.0,32.1633,32.1719,32.1375,32.1375,10037.0
2018-07-12 13:10:00,37.35,37.36,37.33,37.34,18372.0,32.1461,32.1547,32.1289,32.1375,18372.0
2018-07-12 13:15:00,37.34,37.34,37.32,37.33,16350.0,32.1375,32.1375,32.1203,32.1289,16350.0
2018-07-12 13:20:00,37.33,37.33,37.3,37.32,14585.0,32.1289,32.1289,32.1031,32.1203,14585.0
2018-07-12 13:25:00,37.33,37.36,37.32,37.35,15112.0,32.1289,32.1547,32.1203,32.1461,15112.0
2018-07-12 13:30:00,37.35,37.35,37.3,37.31,14681.0,32.1461,32.1461,32.1031,32.1117,14681.0
2018-07-12 13:35:00,37.32,37.34,37.31,37.34,22482.0,32.1203,32.1375,32.1117,32.1375,22482.0
2018-07-12 13:40:00,37.34,37.35,37.33,37.34,8658.0,32.1375,32.1461,32.1289,32.1375,8658.0
2018-07-12 13:45:00,37.34,37.35,37.32,37.33,18985.0,32.1375,32.1461,32.1203,32.1289,18985.0
2018-07-12 13:50:00,37.32,37.33,37.3,37.33,15355.0,32.1203,32.1289,32.1031,32.1289,15355.0
2018-07-12 13:55:00,37.32,37.33,37.3,37.31,16529.0,32.1203,32.1289,32.1031,32.1117,16529.0
2018-07-12 14:00:00,37.31,37.33,37.3,37.32,13612.0,32.1117,32.1289,32.1031,32.1203,13612.0
2018-07-12 14:05:00,37.32,37.32,37.29,37.29,14309.0,32.1203,32.1203,32.0945,32.0945,14309.0
2018-07-12 14:10:00,37.3,37.34,37.29,37.33,17443.0,32.1031,32.1375,32.0945,32.1289,17443.0
2018-07-12 14:15:00,37.33,37.34,37.32,37.32,14160.0,32.1289,32.1375,32.1203,32.1203,14160.0
2018-07-12 14:20:00,37.33,37.33,37.3,37.31,38898.0,32.1289,32.1289,32.1031,32.1117,38898.0
2018-07-12 14:25:00,37.31,37.32,37.28,37.29,26218.0,32.1117,32.1203,32.0859,32.0945,26218.0
2018-07-12 14:30:00,37.28,37.29,37.26,37.27,31103.0,32.0859,32.0945,32.0686,32.0773,31103.0
2018-07-12 14:35:00,37.27,37.29,37.25,37.26,37462.0,32.0773,32.0945,32.06,32.0686,37462.0
2018-07-12 14:40:00,37.26,37.26,37.23,37.25,34659.0,32.0686,32.0686,32.0428,32.06,34659.0
2018-07-12 14:45:00,37.25,37.27,37.25,37.25,26345.0,32.06,32.0773,32.06,32.06,26345.0
2018-07-12 14:50:00,37.26,37.3,37.25,37.3,66675.0,32.0686,32.1031,32.06,32.1031,66675.0
2018-07-12 14:55:00,37.29,37.3,37.29,37.3,19535.0,32.0945,32.1031,32.0945,32.1031,19535.0
2018-07-12 15:00:00,37.3,37.33,37.28,37.29,101049.0,32.1031,32.1289,32.0859,32.0945,101049.0
2018-07-12 15:05:00,37.28,37.34,37.28,37.34,37859.0,32.0859,32.1375,32.0859,32.1375,37859.0
2018-07-12 15:10:00,37.34,37.34,37.28,37.3,39297.0,32.1375,32.1375,32.0859,32.1031,39297.0
2018-07-12 15:15:00,37.3,37.32,37.28,37.29,34600.0,32.1031,32.1203,32.0859,32.0945,34600.0
2018-07-12 15:20:00,37.28,37.29,37.22,37.24,72398.0,32.0859,32.0945,32.0342,32.0514,72398.0
2018-07-12 15:25:00,37.24,37.26,37.23,37.25,78088.0,32.0514,32.0686,32.0428,32.06,78088.0
2018-07-12 15:30:00,37.25,37.27,37.24,37.26,96865.0,32.06,32.0773,32.0514,32.0686,96865.0
2018-07-12 15:35:00,37.26,37.26,37.22,37.23,84015.0,32.0686,32.0686,32.0342,32.0428,84015.0
2018-07-12 15:40:00,37.23,37.25,37.2,37.2,95049.0,32.0428,32.06,32.017,32.017,95049.0
2018-07-12 15:45:00,37.2,37.24,37.19,37.23,117381.0,32.017,32.0514,32.0084,32.0428,117381.0
2018-07-12 15:50:00,37.23,37.27,37.22,37.27,236160.0,32.0428,32.0773,32.0342,32.0773,236160.0
2018-07-12 15:55:00,37.27,37.31,37.26,37.3,437291.0,32.0773,32.1117,32.0686,32.1031,437291.0
2018-07-13 09:30:00,37.54,37.59,37.48,37.59,159490.0,32.3096,32.3527,32.258,32.3527,159490.0
2018-07-13 09:35:00,37.59,37.69,37.57,37.69,104833.0,32.3527,32.4387,32.3355,32.4387,104833.0
2018-07-13 09:40:00,37.69,37.79,37.67,37.69,273992.0,32.4387,32.5248,32.4215,32.4387,273992.0
2018-07-13 09:45:00,37.68,37.68,37.61,37.65,68832.0,32.4301,32.4301,32.3699,32.4043,68832.0
2018-07-13 09:50:00,37.65,37.68,37.61,37.62,105344.0,32.4043,32.4301,32.3699,32.3785,105344.0
2018-07-13 09:55:00,37.62,37.62,37.58,37.59,80480.0,32.3785,32.3785,32.3441,32.3527,80480.0
2018-07-13 10:00:00,37.59,37.66,37.59,37.65,40645.0,32.3527,32.4129,32.3527,32.4043,40645.0
2018-07-13 10:05:00,37.64,37.65,37.61,37.64,21094.0,32.3957,32.4043,32.3699,32.3957,21094.0
2018-07-13 10:10:00,37.65,37.65,37.6,37.61,51775.0,32.4043,32.4043,32.3613,32.3699,51775.0
2018-07-13 10:15:00,37.6,37.64,37.57,37.59,47593.0,32.3613,32.3957,32.3355,32.3527,47593.0
2018-07-13 10:20:00,37.59,37.61,37.58,37.59,34644.0,32.3527,32.3699,32.3441,32.3527,34644.0
2018-07-13 10:25:00,37.59,37.62,37.58,37.6,50292.0,32.3527,32.3785,32.3441,32.3613,50292.0
2018-07-13 10:30:00,37.6,37.64,37.59,37.61,61687.0,32.3613,32.3957,32.3527,32.3699,61687.0
2018-07-13 10:35:00,37.6,37.63,37.6,37.62,26423.0,32.3613,32.3871,32.3613,32.3785,26423.0
2018-07-13 10:40:00,37.63,37.66,37.62,37.62,21011.0,32.3871,32.4129,32.3785,32.3785,21011.0
2018-07-13 10:45:00,37.62,37.63,37.58,37.62,68642.0,32.3785,32.3871,32.3441,32.3785,68642.0
2018-07-13 10:50:00,37.62,37.64,37.61,37.63,23997.0,32.3785,32.3957,32.3699,32.3871,23997.0
2018-07-13 10:55:00,37.62,37.67,37.61,37.65,24590.0,32.3785,32.4215,32.3699,32.4043,24590.0
2018-07-13 11:00:00,37.66,37.7,37.64,37.69,109655.0,32.4129,32.4473,32.3957,32.4387,109655.0
2018-07-13 11:05:00,37.68,37.7,37.65,37.66,31785.0,32.4301,32.4473,32.4043,32.4129,31785.0
2018-07-13 11:10:00,37.66,37.68,37.65,37.66,45254.0,32.4129,32.4301,32.4043,32.4129,45254.0
2018-07-13 11:15:00,37.66,37.7,37.66,37.69,18701.0,32.4129,32.4473,32.4129,32.4387,18701.0
2018-07-13 11:20:00,37.69,37.7,37.66,37.69,39738.0,32.4387,32.4473,32.4129,32.4387,39738.0
2018-07-13 11:25:00,37.7,37.7,37.67,37.68,21708.0,32.4473,32.4473,32.4215,32.4301,21708.0
2018-07-13 11:30:00,37.69,37.7,37.68,37.69,10471.0,32.4387,32.4473,32.4301,32.4387,10471.0
2018-07-13 11:35:00,37.69,37.72,37.69,37.72,10053.0,32.4387,32.4646,32.4387,32.4646,10053.0
2018-07-13 11:40:00,37.72,37.73,37.68,37.73,42669.0,32.4646,32.4732,32.4301,32.4732,42669.0
2018-07-13 11:45:00,37.72,37.72,37.68,37.71,65727.0,32.4646,32.4646,32.4301,32.4559,65727.0
2018-07-13 11:50:00,37.71,37.74,37.71,37.74,26019.0,32.4559,32.4818,32.4559,32.4818,26019.0
2018-07-13 11:55:00,37.74,37.75,37.72,37.75,16429.0,32.4818,32.4904,32.4646,32.4904,16429.0
2018-07-13 12:00:00,37.75,37.75,37.71,37.71,21147.0,32.4904,32.4904,32.4559,32.4559,21147.0
2018-07-13 12:05:00,37.72,37.72,37.71,37.72,4180.0,32.4646,32.4646,32.4559,32.4646,4180.0
2018-07-13 12:10:00,37.72,37.73,37.71,37.72,20415.0,32.4646,32.4732,32.4559,32.4646,20415.0
2018-07-13 12:15:00,37.72,37.73,37.71,37.73,40542.0,32.4646,32.4732,32.4559,32.4732,40542.0
2018-07-13 12:20:00,37.73,37.73,37.71,37.72,24416.0,32.4732,32.4732,32.4559,32.4646,24416.0
2018-07-13 12:25:00,37.72,37.78,37.71,37.77,75213.0,32.4646,32.5162,32.4559,32.5076,75213.0
2018-07-13 12:30:00,37.78,37.78,37.74,37.76,41151.0,32.5162,32.5162,32.4818,32.499,41151.0
2018-07-13 12:35:00,37.76,37.77,37.74,37.75,54373.0,32.499,32.5076,32.4818,32.4904,54373.0
2018-07-13 12:40:00,37.75,37.76,37.75,37.76,7498.0,32.4904,32.499,32.4904,32.499,7498.0
2018-07-13 12:45:00,37.76,37.77,37.74,37.75,23632.0,32.499,32.5076,32.4818,32.4904,23632.0
2018-07-13 12:50:00,37.75,37.77,37.75,37.76,15887.0,32.4904,32.5076,32.4904,32.499,15887.0
2018-07-13 12:55:00,37.77,37.77,37.75,37.77,21519.0,32.5076,32.5076,32.4904,32.5076,21519.0
2018-07-13 13:00:00,37.77,37.77,37.75,37.76,56336.0,32.5076,32.5076,32.4904,32.499,56336.0
2018-07-13 13:05:00,37.75,37.76,37.73,37.73,31700.0,32.4904,32.499,32.4732,32.4732,31700.0
2018-07-13 13:10:00,37.74,37.76,37.73,37.73,46156.0,32.4818,32.499,32.4732,32.4732,46156.0
2018-07-13 13:15:00,37.74,37.74,37.71,37.73,17972.0,32.4818,32.4818,32.4559,32.4732,17972.0
2018-07-13 13:20:00,37.72,37.74,37.71,37.74,16623.0,32.4646,32.4818,32.4559,32.4818,16623.0
2018-07-13 13:25:00,37.73,37.75,37.72,37.73,40923.0,32.4732,32.4904,32.4646,32.4732,40923.0
2018-07-13 13:30:00,37.73,37.73,37.7,37.71,52362.0,32.4732,32.4732,32.4473,32.4559,52362.0
2018-07-13 13:35:00,37.7,37.71,37.67,37.68,29484.0,32.4473,32.4559,32.4215,32.4301,29484.0
2018-07-13 13:40:00,37.68,37.68,37.66,37.66,18508.0,32.4301,32.4301,32.4129,32.4129,18508.0
2018-07-13 13:45:00,37.66,37.68,37.65,37.67,35382.0,32.4129,32.4301,32.4043,32.4215,35382.0
2018-07-13 13:50:00,37.67,37.68,37.65,37.67,28844.0,32.4215,32.4301,32.4043,32.4215,28844.0
2018-07-13 13:55:00,37.68,37.69,37.66,37.69,17748.0,32.4301,32.4387,32.4129,32.4387,17748.0
2018-07-13 14:00:00,37.69,37.71,37.68,37.71,41010.0,32.4387,32.4559,32.4301,32.4559,41010.0
2018-07-13 14:05:00,37.71,37.72,37.69,37.7,25949.0,32.4559,32.4646,32.4387,32.4473,25949.0
2018-07-13 14:10:00,37.7,37.7,37.69,37.7,54166.0,32.4473,32.4473,32.4387,32.4473,54166.0
2018-07-13 14:15:00,37.7,37.71,37.69,37.7,55620.0,32.4473,32.4559,32.4387,32.4473,55620.0
2018-07-13 14:20:00,37.7,37.71,37.69,37.71,35942.0,32.4473,32.4559,32.4387,32.4559,35942.0
2018-07-13 14:25:00,37.7,37.72,37.7,37.72,12181.0,32.4473,32.4646,32.4473,32.4646,12181.0
2018-07-13 14:30:00,37.72,37.72,37.69,37.7,17105.0,32.4646,32.4646,32.4387,32.4473,17105.0
2018-07-13 14:35:00,37.69,37.71,37.69,37.71,23778.0,32.4387,32.4559,32.4387,32.4559,23778.0
2018-07-13 14:40:00,37.71,37.72,37.7,37.72,24400.0,32.4559,32.4646,32.4473,32.4646,24400.0
2018-07-13 14:45:00,37.72,37.72,37.71,37.72,10191.0,32.4646,32.4646,32.4559,32.4646,10191.0
2018-07-13 14:50:00,37.72,37.73,37.69,37.72,64952.0,32.4646,32.4732,32.4387,32.4646,64952.0
2018-07-13 14:55:00,37.72,37.73,37.71,37.72,22203.0,32.4646,32.4732,32.4559,32.4646,22203.0
2018-07-13 15:00:00,37.73,37.73,37.72,37.73,8874.0,32.4732,32.4732,32.4646,32.4732,8874.0
2018-07-13 15:05:00,37.72,37.74,37.71,37.73,34745.0,32.4646,32.4818,32.4559,32.4732,34745.0
2018-07-13 15:10:00,37.74,37.76,37.72,37.75,64747.0,32.4818,32.499,32.4646,32.4904,64747.0
2018-07-13 15:15:00,37.76,37.77,37.75,37.76,18322.0,32.499,32.5076,32.4904,32.499,18322.0
2018-07-13 15:20:00,37.75,37.76,37.75,37.75,46815.0,32.4904,32.499,32.4904,32.4904,46815.0
2018-07-13 15:25:00,37.76,37.76,37.73,37.74,137153.0,32.499,32.499,32.4732,32.4818,137153.0
2018-07-13 15:30:00,37.73,37.75,37.73,37.73,63658.0,32.4732,32.4904,32.4732,32.4732,63658.0
2018-07-13 15:35:00,37.73,37.76,37.72,37.76,57497.0,32.4732,32.499,32.4646,32.499,57497.0
2018-07-13 15:40:00,37.76,37.77,37.74,37.75,147332.0,32.499,32.5076,32.4818,32.4904,147332.0
2018-07-13 15:45:00,37.76,37.76,37.74,37.75,183877.0,32.499,32.499,32.4818,32.4904,183877.0
2018-07-13 15:50:00,37.76,37.76,37.74,37.74,286787.0,32.499,32.499,32.4818,32.4818,286787.0
2018-07-13 15:55:00,37.75,37.8,37.74,37.77,487734.0,32.4904,32.5334,32.4818,32.5076,487734.0
2018-07-16 09:30:00,37.88,37.89,37.66,37.68,164938.0,32.6023,32.6109,32.4129,32.4301,164938.0
2018-07-16 09:35:00,37.67,37.72,37.64,37.72,152461.0,32.4215,32.4646,32.3957,32.4646,152461.0
2018-07-16 09:40:00,37.72,37.79,37.68,37.79,30010.0,32.4646,32.5248,32.4301,32.5248,30010.0
2018-07-16 09:45:00,37.79,37.79,37.74,37.74,37814.0,32.5248,32.5248,32.4818,32.4818,37814.0
2018-07-16 09:50:00,37.74,37.81,37.73,37.79,45662.0,32.4818,32.542,32.4732,32.5248,45662.0
2018-07-16 09:55:00,37.8,37.82,37.79,37.81,20952.0,32.5334,32.5506,32.5248,32.542,20952.0
2018-07-16 10:00:00,37.81,37.85,37.8,37.84,41323.0,32.542,32.5764,32.5334,32.5678,41323.0
2018-07-16 10:05:00,37.84,37.85,37.8,37.8,69697.0,32.5678,32.5764,32.5334,32.5334,69697.0
2018-07-16 10:10:00,37.81,37.82,37.8,37.81,24419.0,32.542,32.5506,32.5334,32.542,24419.0
2018-07-16 10:15:00,37.81,37.82,37.8,37.8,23733.0,32.542,32.5506,32.5334,32.5334,23733.0
2018-07-16 10:20:00,37.8,37.82,37.77,37.79,38339.0,32.5334,32.5506,32.5076,32.5248,38339.0
2018-07-16 10:25:00,37.8,37.83,37.8,37.81,28624.0,32.5334,32.5592,32.5334,32.542,28624.0
2018-07-16 10:30:00,37.81,37.82,37.8,37.8,16813.0,32.542,32.5506,32.5334,32.5334,16813.0
2018-07-16 10:35:00,37.81,37.82,37.79,37.79,26904.0,32.542,32.5506,32.5248,32.5248,26904.0
2018-07-16 10:40:00,37.79,37.81,37.78,37.8,32741.0,32.5248,32.542,32.5162,32.5334,32741.0
2018-07-16 10:45:00,37.79,37.81,37.78,37.81,33837.0,32.5248,32.542,32.5162,32.542,33837.0
2018-07-16 10:50:00,37.8,37.82,37.8,37.8,273224.0,32.5334,32.5506,32.5334,32.5334,273224.0
2018-07-16 10:55:00,37.8,37.83,37.8,37.8,149780.0,32.5334,32.5592,32.5334,32.5334,149780.0
2018-07-16 11:00:00,37.8,37.82,37.8,37.81,77579.0,32.5334,32.5506,32.5334,32.542,77579.0
2018-07-16 11:05:00,37.81,37.82,37.77,37.78,46101.0,32.542,32.5506,32.5076,32.5162,46101.0
2018-07-16 11:10:00,37.77,37.82,37.77,37.8,38859.0,32.5076,32.5506,32.5076,32.5334,38859.0
2018-07-16 11:15:00,37.8,37.82,37.79,37.8,72382.0,32.5334,32.5506,32.5248,32.5334,72382.0
2018-07-16 11:20:00,37.81,37.86,37.8,37.84,37302.0,32.542,32.585,32.5334,32.5678,37302.0
2018-07-16 11:25:00,37.83,37.85,37.82,37.85,53118.0,32.5592,32.5764,32.5506,32.5764,53118.0
2018-07-16 11:30:00,37.85,37.86,37.82,37.83,49706.0,32.5764,32.585,32.5506,32.5592,49706.0
2018-07-16 11:35:00,37.83,37.84,37.83,37.84,17089.0,32.5592,32.5678,32.5592,32.5678,17089.0
2018-07-16 11:40:00,37.84,37.85,37.83,37.83,54321.0,32.5678,32.5764,32.5592,32.5592,54321.0
2018-07-16 11:45:00,37.83,37.85,37.81,37.84,61768.0,32.5592,32.5764,32.542,32.5678,61768.0
2018-07-16 11:50:00,37.85,37.87,37.84,37.85,17182.0,32.5764,32.5937,32.5678,32.5764,17182.0
2018-07-16 11:55:00,37.85,37.86,37.84,37.86,24873.0,32.5764,32.585,32.5678,32.585,24873.0
2018-07-16 12:00:00,37.85,37.86,37.84,37.85,10848.0,32.5764,32.585,32.5678,32.5764,10848.0
2018-07-16 12:05:00,37.85,37.85,37.82,37.83,51494.0,32.5764,32.5764,32.5506,32.5592,51494.0
2018-07-16 12:10:00,37.83,37.83,37.8,37.82,23715.0,32.5592,32.5592,32.5334,32.5506,23715.0
2018-07-16 12:15:00,37.82,37.83,37.81,37.83,19221.0,32.5506,32.5592,32.542,32.5592,19221.0
2018-07-16 12:20:00,37.83,37.83,37.82,37.82,23444.0,32.5592,32.5592,32.5506,32.5506,23444.0
2018-07-16 12:25:00,37.82,37.85,37.82,37.83,33335.0,32.5506,32.5764,32.5506,32.5592,33335.0
2018-07-16 12:30:00,37.84,37.84,37.81,37.81,50484.0,32.5678,32.5678,32.542,32.542,50484.0
2018-07-16 12:35:00,37.81,37.81,37.8,37.8,37819.0,32.542,32.542,32.5334,32.5334,37819.0
2018-07-16 12:40:00,37.8,37.81,37.79,37.8,92576.0,32.5334,32.542,32.5248,32.5334,92576.0
2018-07-16 12:45:00,37.8,37.81,37.78,37.79,41395.0,32.5334,32.542,32.5162,32.5248,41395.0
2018-07-16 12:50:00,37.79,37.79,37.78,37.78,23098.0,32.5248,32.5248,32.5162,32.5162,23098.0
2018-07-16 12:55:00,37.78,37.82,37.78,37.81,20390.0,32.5162,32.5506,32.5162,32.542,20390.0
2018-07-16 13:00:00,37.81,37.82,37.8,37.81,20944.0,32.542,32.5506,32.5334,32.542,20944.0
2018-07-16 13:05:00,37.81,37.82,37.81,37.81,8215.0,32.542,32.5506,32.542,32.542,8215.0
2018-07-16 13:10:00,37.81,37.82,37.8,37.8,21097.0,32.542,32.5506,32.5334,32.5334,21097.0
2018-07-16 13:15:00,37.8,37.84,37.8,37.84,55868.0,32.5334,32.5678,32.5334,32.5678,55868.0
2018-07-16 13:20:00,37.84,37.87,37.84,37.86,39668.0,32.5678,32.5937,32.5678,32.585,39668.0
2018-07-16 13:25:00,37.85,37.86,37.84,37.84,24178.0,32.5764,32.585,32.5678,32.5678,24178.0
2018-07-16 13:30:00,37.84,37.85,37.8,37.8,38804.0,32.5678,32.5764,32.5334,32.5334,38804.0
2018-07-16 13:35:00,37.81,37.83,37.8,37.82,42075.0,32.542,32.5592,32.5334,32.5506,42075.0
2018-07-16 13:40:00,37.82,37.82,37.8,37.82,35841.0,32.5506,32.5506,32.5334,32.5506,35841.0
2018-07-16 13:45:00,37.82,37.82,37.81,37.82,10715.0,32.5506,32.5506,32.542,32.5506,10715.0
2018-07-16 13:50:00,37.82,37.82,37.81,37.82,14856.0,32.5506,32.5506,32.542,32.5506,14856.0
2018-07-16 13:55:00,37.82,37.83,37.8,37.82,79856.0,32.5506,32.5592,32.5334,32.5506,79856.0
2018-07-16 14:00:00,37.82,37.82,37.8,37.81,29248.0,32.5506,32.5506,32.5334,32.542,29248.0
2018-07-16 14:05:00,37.81,37.83,37.8,37.8,45317.0,32.542,32.5592,32.5334,32.5334,45317.0
2018-07-16 14:10:00,37.81,37.82,37.8,37.82,24241.0,32.542,32.5506,32.5334,32.5506,24241.0
2018-07-16 14:15:00,37.81,37.82,37.8,37.81,15633.0,32.542,32.5506,32.5334,32.542,15633.0
2018-07-16 14:20:00,37.82,37.83,37.8,37.8,82868.0,32.5506,32.5592,32.5334,32.5334,82868.0
2018-07-16 14:25:00,37.8,37.81,37.79,37.8,112587.0,32.5334,32.542,32.5248,32.5334,112587.0
2018-07-16 14:30:00,37.8,37.81,37.75,37.76,107059.0,32.5334,32.542,32.4904,32.499,107059.0
2018-07-16 14:35:00,37.75,37.76,37.75,37.76,4632.0,32.4904,32.499,32.4904,32.499,4632.0
2018-07-16 14:40:00,37.76,37.76,37.74,37.75,107426.0,32.499,32.499,32.4818,32.4904,107426.0
2018-07-16 14:45:00,37.75,37.77,37.74,37.77,174641.0,32.4904,32.5076,32.4818,32.5076,174641.0
2018-07-16 14:50:00,37.77,37.77,37.74,37.76,74824.0,32.5076,32.5076,32.4818,32.499,74824.0
2018-07-16 14:55:00,37.76,37.76,37.74,37.76,48899.0,32.499,32.499,32.4818,32.499,48899.0
2018-07-16 15:00:00,37.76,37.76,37.75,37.76,50357.0,32.499,32.499,32.4904,32.499,50357.0
2018-07-16 15:05:00,37.75,37.79,37.75,37.79,35975.0,32.4904,32.5248,32.4904,32.5248,35975.0
2018-07-16 15:10:00,37.79,37.8,37.78,37.79,23440.0,32.5248,32.5334,32.5162,32.5248,23440.0
2018-07-16 15:15:00,37.8,37.83,37.79,37.82,57509.0,32.5334,32.5592,32.5248,32.5506,57509.0
2018-07-16 15:20:00,37.81,37.82,37.78,37.79,23379.0,32.542,32.5506,32.5162,32.5248,23379.0
2018-07-16 15:25:00,37.78,37.79,37.77,37.77,28536.0,32.5162,32.5248,32.5076,32.5076,28536.0
2018-07-16 15:30:00,37.77,37.8,37.76,37.8,56988.0,32.5076,32.5334,32.499,32.5334,56988.0
2018-07-16 15:35:00,37.79,37.81,37.78,37.8,40311.0,32.5248,32.542,32.5162,32.5334,40311.0
2018-07-16 15:40:00,37.81,37.82,37.8,37.81,56683.0,32.542,32.5506,32.5334,32.542,56683.0
2018-07-16 15:45:00,37.81,37.81,37.75,37.75,72831.0,32.542,32.542,32.4904,32.4904,72831.0
2018-07-16 15:50:00,37.75,37.77,37.72,37.76,189614.0,32.4904,32.5076,32.4646,32.499,189614.0
2018-07-16 15:55:00,37.76,37.78,37.75,37.77,298412.0,32.499,32.5162,32.4904,32.5076,298412.0
2018-07-17 09:30:00,37.5,37.5,37.35,37.47,187476.0,32.2752,32.2752,32.1461,32.2494,187476.0
2018-07-17 09:35:00,37.45,37.56,37.44,37.49,103431.0,32.2322,32.3268,32.2236,32.2666,103431.0
2018-07-17 09:40:00,37.49,37.53,37.48,37.5,33374.0,32.2666,32.301,32.258,32.2752,33374.0
2018-07-17 09:45:00,37.51,37.57,37.48,37.53,82729.0,32.2838,32.3355,32.258,32.301,82729.0
2018-07-17 09:50:00,37.53,37.56,37.52,37.52,56495.0,32.301,32.3268,32.2924,32.2924,56495.0
2018-07-17 09:55:00,37.52,37.6,37.51,37.59,79623.0,32.2924,32.3613,32.2838,32.3527,79623.0
2018-07-17 10:00:00,37.59,37.64,37.58,37.59,97633.0,32.3527,32.3957,32.3441,32.3527,97633.0
2018-07-17 10:05:00,37.59,37.62,37.59,37.62,46176.0,32.3527,32.3785,32.3527,32.3785,46176.0
2018-07-17 10:10:00,37.63,37.68,37.61,37.68,69795.0,32.3871,32.4301,32.3699,32.4301,69795.0
2018-07-17 10:15:00,37.68,37.74,37.67,37.73,60300.0,32.4301,32.4818,32.4215,32.4732,60300.0
2018-07-17 10:20:00,37.73,37.74,37.66,37.66,38052.0,32.4732,32.4818,32.4129,32.4129,38052.0
2018-07-17 10:25:00,37.65,37.68,37.63,37.68,25996.0,32.4043,32.4301,32.3871,32.4301,25996.0
2018-07-17 10:30:00,37.67,37.74,37.66,37.73,49949.0,32.4215,32.4818,32.4129,32.4732,49949.0
2018-07-17 10:35:00,37.73,37.74,37.68,37.69,64057.0,32.4732,32.4818,32.4301,32.4387,64057.0
2018-07-17 10:40:00,37.68,37.7,37.65,37.69,37221.0,32.4301,32.4473,32.4043,32.4387,37221.0
2018-07-17 10:45:00,37.69,37.75,37.67,37.73,74042.0,32.4387,32.4904,32.4215,32.4732,74042.0
2018-07-17 10:50:00,37.73,37.73,37.68,37.73,94911.0,32.4732,32.4732,32.4301,32.4732,94911.0
2018-07-17 10:55:00,37.72,37.81,37.72,37.77,40013.0,32.4646,32.542,32.4646,32.5076,40013.0
2018-07-17 11:00:00,37.77,37.84,37.76,37.82,151972.0,32.5076,32.5678,32.499,32.5506,151972.0
2018-07-17 11:05:00,37.82,37.88,37.8,37.85,52497.0,32.5506,32.6023,32.5334,32.5764,52497.0
2018-07-17 11:10:00,37.85,37.86,37.82,37.84,37768.0,32.5764,32.585,32.5506,32.5678,37768.0
2018-07-17 11:15:00,37.84,37.85,37.8,37.8,116670.0,32.5678,32.5764,32.5334,32.5334,116670.0
2018-07-17 11:20:00,37.8,37.82,37.78,37.82,110035.0,32.5334,32.5506,32.5162,32.5506,110035.0
2018-07-17 11:25:00,37.82,37.82,37.78,37.8,35902.0,32.5506,32.5506,32.5162,32.5334,35902.0
2018-07-17 11:30:00,37.8,37.83,37.78,37.79,32459.0,32.5334,32.5592,32.5162,32.5248,32459.0
2018-07-17 11:35:00,37.79,37.8,37.77,37.79,48288.0,32.5248,32.5334,32.5076,32.5248,48288.0
2018-07-17 11:40:00,37.79,37.8,37.78,37.8,34268.0,32.5248,32.5334,32.5162,32.5334,34268.0
2018-07-17 11:45:00,37.8,37.81,37.78,37.8,57119.0,32.5334,32.542,32.5162,32.5334,57119.0
2018-07-17 11:50:00,37.8,37.81,37.78,37.8,17256.0,32.5334,32.542,32.5162,32.5334,17256.0
2018-07-17 11:55:00,37.8,37.82,37.79,37.82,11007.0,32.5334,32.5506,32.5248,32.5506,11007.0
2018-07-17 12:00:00,37.82,37.84,37.81,37.82,21147.0,32.5506,32.5678,32.542,32.5506,21147.0
2018-07-17 12:05:00,37.82,37.83,37.81,37.83,19179.0,32.5506,32.5592,32.542,32.5592,19179.0
2018-07-17 12:10:00,37.83,37.83,37.81,37.83,22968.0,32.5592,32.5592,32.542,32.5592,22968.0
2018-07-17 12:15:00,37.83,37.86,37.82,37.84,40589.0,32.5592,32.585,32.5506,32.5678,40589.0
2018-07-17 12:20:00,37.84,37.87,37.84,37.87,20887.0,32.5678,32.5937,32.5678,32.5937,20887.0
2018-07-17 12:25:00,37.87,37.9,37.86,37.9,44406.0,32.5937,32.6195,32.585,32.6195,44406.0
2018-07-17 12:30:00,37.9,37.92,37.87,37.88,46097.0,32.6195,32.6367,32.5937,32.6023,46097.0
2018-07-17 12:35:00,37.88,37.9,37.87,37.88,30762.0,32.6023,32.6195,32.5937,32.6023,30762.0
2018-07-17 12:40:00,37.87,37.91,37.86,37.9,94781.0,32.5937,32.6281,32.585,32.6195,94781.0
2018-07-17 12:45:00,37.9,37.93,37.9,37.91,30476.0,32.6195,32.6453,32.6195,32.6281,30476.0
2018-07-17 12:50:00,37.91,37.93,37.9,37.93,38924.0,32.6281,32.6453,32.6195,32.6453,38924.0
2018-07-17 12:55:00,37.93,37.93,37.91,37.91,27097.0,32.6453,32.6453,32.6281,32.6281,27097.0
2018-07-17 13:00:00,37.91,37.93,37.91,37.93,13397.0,32.6281,32.6453,32.6281,32.6453,13397.0
2018-07-17 13:05:00,37.93,37.95,37.92,37.93,26898.0,32.6453,32.6625,32.6367,32.6453,26898.0
2018-07-17 13:10:00,37.93,37.98,37.93,37.98,47626.0,32.6453,32.6883,32.6453,32.6883,47626.0
2018-07-17 13:15:00,37.98,38.01,37.94,38.0,133798.0,32.6883,32.7142,32.6539,32.7055,133798.0
2018-07-17 13:20:00,38.01,38.02,37.98,38.01,63939.0,32.7142,32.7228,32.6883,32.7142,63939.0
2018-07-17 13:25:00,38.01,38.03,38.0,38.01,31527.0,32.7142,32.7314,32.7055,32.7142,31527.0
2018-07-17 13:30:00,38.01,38.03,37.99,38.0,55754.0,32.7142,32.7314,32.6969,32.7055,55754.0
2018-07-17 13:35:00,38.01,38.05,38.0,38.03,71640.0,32.7142,32.7486,32.7055,32.7314,71640.0
2018-07-17 13:40:00,38.03,38.05,38.02,38.05,36866.0,32.7314,32.7486,32.7228,32.7486,36866.0
2018-07-17 13:45:00,38.05,38.12,38.04,38.12,106807.0,32.7486,32.8088,32.74,32.8088,106807.0
2018-07-17 13:50:00,38.11,38.12,38.06,38.08,59299.0,32.8002,32.8088,32.7572,32.7744,59299.0
2018-07-17 13:55:00,38.07,38.08,38.03,38.05,53739.0,32.7658,32.7744,32.7314,32.7486,53739.0
2018-07-17 14:00:00,38.05,38.05,38.01,38.01,22195.0,32.7486,32.7486,32.7142,32.7142,22195.0
2018-07-17 14:05:00,38.01,38.04,38.0,38.02,21746.0,32.7142,32.74,32.7055,32.7228,21746.0
2018-07-17 14:10:00,38.02,38.04,38.01,38.04,28061.0,32.7228,32.74,32.7142,32.74,28061.0
2018-07-17 14:15:00,38.04,38.05,38.03,38.04,19701.0,32.74,32.7486,32.7314,32.74,19701.0
2018-07-17 14:20:00,38.03,38.04,38.03,38.04,37006.0,32.7314,32.74,32.7314,32.74,37006.0
2018-07-17 14:25:00,38.04,38.04,38.03,38.03,19492.0,32.74,32.74,32.7314,32.7314,19492.0
2018-07-17 14:30:00,38.03,38.03,38.02,38.02,30483.0,32.7314,32.7314,32.7228,32.7228,30483.0
2018-07-17 14:35:00,38.03,38.05,38.0,38.01,78712.0,32.7314,32.7486,32.7055,32.7142,78712.0
2018-07-17 14:40:00,38.0,38.03,38.0,38.02,168774.0,32.7055,32.7314,32.7055,32.7228,168774.0
2018-07-17 14:45:00,38.01,38.03,38.0,38.02,37523.0,32.7142,32.7314,32.7055,32.7228,37523.0
2018-07-17 14:50:00,38.02,38.02,37.99,38.01,55642.0,32.7228,32.7228,32.6969,32.7142,55642.0
2018-07-17 14:55:00,38.01,38.01,37.99,38.01,50980.0,32.7142,32.7142,32.6969,32.7142,50980.0
2018-07-17 15:00:00,38.01,38.01,37.99,38.01,61609.0,32.7142,32.7142,32.6969,32.7142,61609.0
2018-07-17 15:05:00,38.0,38.02,37.99,38.02,59648.0,32.7055,32.7228,32.6969,32.7228,59648.0
2018-07-17 15:10:00,38.01,38.02,37.99,38.01,80017.0,32.7142,32.7228,32.6969,32.7142,80017.0
2018-07-17 15:15:00,38.0,38.01,37.98,38.0,76159.0,32.7055,32.7142,32.6883,32.7055,76159.0
2018-07-17 15:20:00,38.01,38.03,38.0,38.02,60016.0,32.7142,32.7314,32.7055,32.7228,60016.0
2018-07-17 15:25:00,38.02,38.02,38.0,38.0,42166.0,32.7228,32.7228,32.7055,32.7055,42166.0
2018-07-17 15:30:00,38.0,38.04,37.99,38.02,61449.0,32.7055,32.74,32.6969,32.7228,61449.0
2018-07-17 15:35:00,38.02,38.03,38.01,38.02,50817.0,32.7228,32.7314,32.7142,32.7228,50817.0
2018-07-17 15:40:00,38.02,38.03,38.01,38.02,89905.0,32.7228,32.7314,32.7142,32.7228,89905.0
2018-07-17 15:45:00,38.02,38.09,38.02,38.09,160338.0,32.7228,32.783,32.7228,32.783,160338.0
2018-07-17 15:50:00,38.09,38.09,38.04,38.07,200504.0,32.783,32.783,32.74,32.7658,200504.0
2018-07-17 15:55:00,38.07,38.09,38.05,38.05,353281.0,32.7658,32.783,32.7486,32.7486,353281.0
2018-07-18 09:30:00,38.04,38.06,37.87,37.97,561570.0,32.74,32.7572,32.5937,32.6797,561570.0
2018-07-18 09:35:00,37.96,38.06,37.92,38.01,202275.0,32.6711,32.7572,32.6367,32.7142,202275.0
2018-07-18 09:40:00,38.0,38.01,37.94,37.96,129971.0,32.7055,32.7142,32.6539,32.6711,129971.0
2018-07-18 09:45:00,37.97,38.01,37.95,38.01,96912.0,32.6797,32.7142,32.6625,32.7142,96912.0
2018-07-18 09:50:00,38.01,38.03,38.0,38.01,133687.0,32.7142,32.7314,32.7055,32.7142,133687.0
2018-07-18 09:55:00,38.02,38.05,38.0,38.04,86471.0,32.7228,32.7486,32.7055,32.74,86471.0
2018-07-18 10:00:00,38.04,38.08,38.03,38.08,100304.0,32.74,32.7744,32.7314,32.7744,100304.0
2018-07-18 10:05:00,38.08,38.08,37.99,38.02,89558.0,32.7744,32.7744,32.6969,32.7228,89558.0
2018-07-18 10:10:00,38.02,38.03,38.0,38.01,85764.0,32.7228,32.7314,32.7055,32.7142,85764.0
2018-07-18 10:15:00,38.01,38.03,37.97,37.97,126779.0,32.7142,32.7314,32.6797,32.6797,126779.0
2018-07-18 10:20:00,37.98,38.02,37.96,38.02,84246.0,32.6883,32.7228,32.6711,32.7228,84246.0
2018-07-18 10:25:00,38.02,38.07,38.01,38.06,38666.0,32.7228,32.7658,32.7142,32.7572,38666.0
2018-07-18 10:30:00,38.06,38.06,38.02,38.02,28455.0,32.7572,32.7572,32.7228,32.7228,28455.0
2018-07-18 10:35:00,38.02,38.02,37.99,38.02,72849.0,32.7228,32.7228,32.6969,32.7228,72849.0
2018-07-18 10:40:00,38.02,38.03,37.99,38.01,83626.0,32.7228,32.7314,32.6969,32.7142,83626.0
2018-07-18 10:45:00,38.01,38.01,37.96,37.97,51034.0,32.7142,32.7142,32.6711,32.6797,51034.0
2018-07-18 10:50:00,37.97,37.98,37.95,37.97,61366.0,32.6797,32.6883,32.6625,32.6797,61366.0
2018-07-18 10:55:00,37.97,37.99,37.96,37.98,37567.0,32.6797,32.6969,32.6711,32.6883,37567.0
2018-07-18 11:00:00,37.98,37.98,37.94,37.95,44961.0,32.6883,32.6883,32.6539,32.6625,44961.0
2018-07-18 11:05:00,37.95,37.97,37.95,37.97,36783.0,32.6625,32.6797,32.6625,32.6797,36783.0
2018-07-18 11:10:00,37.97,37.99,37.96,37.97,33405.0,32.6797,32.6969,32.6711,32.6797,33405.0
2018-07-18 11:15:00,37.98,38.0,37.97,37.99,26520.0,32.6883,32.7055,32.6797,32.6969,26520.0
2018-07-18 11:20:00,37.98,38.03,37.98,38.02,50641.0,32.6883,32.7314,32.6883,32.7228,50641.0
2018-07-18 11:25:00,38.02,38.02,37.99,38.0,27955.0,32.7228,32.7228,32.6969,32.7055,27955.0
2018-07-18 11:30:00,37.99,38.01,37.98,37.99,24795.0,32.6969,32.7142,32.6883,32.6969,24795.0
2018-07-18 11:35:00,37.98,38.0,37.97,37.98,14998.0,32.6883,32.7055,32.6797,32.6883,14998.0
2018-07-18 11:40:00,37.98,38.01,37.98,38.01,24587.0,32.6883,32.7142,32.6883,32.7142,24587.0
2018-07-18 11:45:00,38.01,38.01,37.98,37.99,26168.0,32.7142,32.7142,32.6883,32.6969,26168.0
2018-07-18 11:50:00,38.0,38.01,37.99,38.0,28087.0,32.7055,32.7142,32.6969,32.7055,28087.0
2018-07-18 11:55:00,38.0,38.07,37.99,38.05,76555.0,32.7055,32.7658,32.6969,32.7486,76555.0
2018-07-18 12:00:00,38.05,38.11,38.04,38.09,106832.0,32.7486,32.8002,32.74,32.783,106832.0
2018-07-18 12:05:00,38.09,38.13,38.08,38.12,38548.0,32.783,32.8174,32.7744,32.8088,38548.0
2018-07-18 12:10:00,38.13,38.14,38.1,38.11,31545.0,32.8174,32.826,32.7916,32.8002,31545.0
2018-07-18 12:15:00,38.11,38.12,38.09,38.09,45589.0,32.8002,32.8088,32.783,32.783,45589.0
2018-07-18 12:20:00,38.09,38.12,38.08,38.1,324223.0,32.783,32.8088,32.7744,32.7916,324223.0
2018-07-18 12:25:00,38.1,38.14,38.1,38.12,109746.0,32.7916,32.826,32.7916,32.8088,109746.0
2018-07-18 12:30:00,38.13,38.14,38.11,38.12,56526.0,32.8174,32.826,32.8002,32.8088,56526.0
2018-07-18 12:35:00,38.12,38.13,38.1,38.13,91974.0,32.8088,32.8174,32.7916,32.8174,91974.0
2018-07-18 12:40:00,38.12,38.14,38.11,38.13,57766.0,32.8088,32.826,32.8002,32.8174,57766.0
2018-07-18 12:45:00,38.12,38.13,38.12,38.13,65619.0,32.8088,32.8174,32.8088,32.8174,65619.0
2018-07-18 12:50:00,38.12,38.17,38.1,38.16,98697.0,32.8088,32.8519,32.7916,32.8433,98697.0
2018-07-18 12:55:00,38.16,38.19,38.15,38.18,161752.0,32.8433,32.8691,32.8346,32.8605,161752.0
2018-07-18 13:00:00,38.17,38.18,38.16,38.16,47671.0,32.8519,32.8605,32.8433,32.8433,47671.0
2018-07-18 13:05:00,38.17,38.18,38.15,38.16,57127.0,32.8519,32.8605,32.8346,32.8433,57127.0
2018-07-18 13:10:00,38.16,38.19,38.15,38.18,135699.0,32.8433,32.8691,32.8346,32.8605,135699.0
2018-07-18 13:15:00,38.18,38.19,38.17,38.18,33880.0,32.8605,32.8691,32.8519,32.8605,33880.0
2018-07-18 13:20:00,38.18,38.21,38.16,38.2,45081.0,32.8605,32.8863,32.8433,32.8777,45081.0
2018-07-18 13:25:00,38.2,38.21,38.16,38.16,66752.0,32.8777,32.8863,32.8433,32.8433,66752.0
2018-07-18 13:30:00,38.17,38.18,38.14,38.17,49547.0,32.8519,32.8605,32.826,32.8519,49547.0
2018-07-18 13:35:00,38.16,38.18,38.16,38.16,43650.0,32.8433,32.8605,32.8433,32.8433,43650.0
2018-07-18 13:40:00,38.17,38.18,38.17,38.18,36491.0,32.8519,32.8605,32.8519,32.8605,36491.0
2018-07-18 13:45:00,38.18,38.23,38.17,38.23,49229.0,32.8605,32.9035,32.8519,32.9035,49229.0
2018-07-18 13:50:00,38.23,38.27,38.21,38.25,258786.0,32.9035,32.9379,32.8863,32.9207,258786.0
2018-07-18 13:55:00,38.25,38.28,38.24,38.27,167994.0,32.9207,32.9465,32.9121,32.9379,167994.0
2018-07-18 14:00:00,38.27,38.28,38.25,38.27,62671.0,32.9379,32.9465,32.9207,32.9379,62671.0
2018-07-18 14:05:00,38.27,38.3,38.27,38.29,104249.0,32.9379,32.9637,32.9379,32.9551,104249.0
2018-07-18 14:10:00,38.29,38.3,38.27,38.28,96195.0,32.9551,32.9637,32.9379,32.9465,96195.0
2018-07-18 14:15:00,38.27,38.29,38.24,38.29,230172.0,32.9379,32.9551,32.9121,32.9551,230172.0
2018-07-18 14:20:00,38.29,38.31,38.28,38.3,105402.0,32.9551,32.9724,32.9465,32.9637,105402.0
2018-07-18 14:25:00,38.3,38.31,38.29,38.3,111210.0,32.9637,32.9724,32.9551,32.9637,111210.0
2018-07-18 14:30:00,38.31,38.35,38.3,38.34,250363.0,32.9724,33.0068,32.9637,32.9982,250363.0
2018-07-18 14:35:00,38.34,38.35,38.29,38.3,145014.0,32.9982,33.0068,32.9551,32.9637,145014.0
2018-07-18 14:40:00,38.3,38.33,38.3,38.33,73341.0,32.9637,32.9896,32.9637,32.9896,73341.0
2018-07-18 14:45:00,38.33,38.36,38.32,38.35,159456.0,32.9896,33.0154,32.981,33.0068,159456.0
2018-07-18 14:50:00,38.36,38.36,38.3,38.31,76205.0,33.0154,33.0154,32.9637,32.9724,76205.0
2018-07-18 14:55:00,38.32,38.33,38.29,38.3,102637.0,32.981,32.9896,32.9551,32.9637,102637.0
2018-07-18 15:00:00,38.3,38.35,38.3,38.34,95616.0,32.9637,33.0068,32.9637,32.9982,95616.0
2018-07-18 15:05:00,38.34,38.36,38.34,38.36,35535.0,32.9982,33.0154,32.9982,33.0154,35535.0
2018-07-18 15:10:00,38.36,38.36,38.34,38.36,148912.0,33.0154,33.0154,32.9982,33.0154,148912.0
2018-07-18 15:15:00,38.36,38.41,38.35,38.4,330538.0,33.0154,33.0584,33.0068,33.0498,330538.0
2018-07-18 15:20:00,38.4,38.46,38.39,38.46,332724.0,33.0498,33.1015,33.0412,33.1015,332724.0
2018-07-18 15:25:00,38.45,38.47,38.42,38.44,174419.0,33.0928,33.1101,33.067,33.0842,174419.0
2018-07-18 15:30:00,38.44,38.45,38.4,38.41,232583.0,33.0842,33.0928,33.0498,33.0584,232583.0
2018-07-18 15:35:00,38.41,38.42,38.39,38.41,244558.0,33.0584,33.067,33.0412,33.0584,244558.0
2018-07-18 15:40:00,38.41,38.47,38.39,38.44,520914.0,33.0584,33.1101,33.0412,33.0842,520914.0
2018-07-18 15:45:00,38.44,38.46,38.42,38.45,413908.0,33.0842,33.1015,33.067,33.0928,413908.0
2018-07-18 15:50:00,38.45,38.47,38.45,38.46,367527.0,33.0928,33.1101,33.0928,33.1015,367527.0
2018-07-18 15:55:00,38.46,38.47,38.38,38.39,486136.0,33.1015,33.1101,33.0326,33.0412,486136.0
2018-07-19 09:30:00,39.44,40.39,39.29,39.66,1355548.0,33.9449,34.7626,33.8158,34.1343,1355548.0
2018-07-19 09:35:00,39.65,39.94,39.65,39.89,674393.0,34.1257,34.3752,34.1257,34.3322,674393.0
2018-07-19 09:40:00,39.89,40.07,39.89,39.97,492857.0,34.3322,34.4871,34.3322,34.4011,492857.0
2018-07-19 09:45:00,39.97,39.97,39.64,39.76,737419.0,34.4011,34.4011,34.117,34.2203,737419.0
2018-07-19 09:50:00,39.77,39.97,39.75,39.82,457064.0,34.2289,34.4011,34.2117,34.272,457064.0
2018-07-19 09:55:00,39.82,39.83,39.66,39.73,299095.0,34.272,34.2806,34.1343,34.1945,299095.0
2018-07-19 10:00:00,39.73,39.92,39.73,39.91,425731.0,34.1945,34.358,34.1945,34.3494,425731.0
2018-07-19 10:05:00,39.91,39.94,39.84,39.93,392644.0,34.3494,34.3752,34.2892,34.3666,392644.0
2018-07-19 10:10:00,39.93,39.97,39.86,39.96,327135.0,34.3666,34.4011,34.3064,34.3925,327135.0
2018-07-19 10:15:00,39.95,40.0,39.93,39.99,251178.0,34.3839,34.4269,34.3666,34.4183,251178.0
2018-07-19 10:20:00,40.0,40.12,39.96,40.02,465046.0,34.4269,34.5302,34.3925,34.4441,465046.0
2018-07-19 10:25:00,40.02,40.07,39.94,40.05,181692.0,34.4441,34.4871,34.3752,34.4699,181692.0
2018-07-19 10:30:00,40.05,40.09,39.95,39.99,130783.0,34.4699,34.5043,34.3839,34.4183,130783.0
2018-07-19 10:35:00,39.99,40.0,39.9,40.0,256569.0,34.4183,34.4269,34.3408,34.4269,256569.0
2018-07-19 10:40:00,40.0,40.03,39.94,39.97,254699.0,34.4269,34.4527,34.3752,34.4011,254699.0
2018-07-19 10:45:00,39.96,40.03,39.9,39.91,445535.0,34.3925,34.4527,34.3408,34.3494,445535.0
2018-07-19 10:50:00,39.91,40.0,39.85,39.96,129990.0,34.3494,34.4269,34.2978,34.3925,129990.0
2018-07-19 10:55:00,39.95,40.05,39.92,40.02,97480.0,34.3839,34.4699,34.358,34.4441,97480.0
2018-07-19 11:00:00,40.02,40.06,40.0,40.06,78397.0,34.4441,34.4785,34.4269,34.4785,78397.0
2018-07-19 11:05:00,40.05,40.1,40.03,40.09,146892.0,34.4699,34.513,34.4527,34.5043,146892.0
2018-07-19 11:10:00,40.09,40.14,40.04,40.07,134237.0,34.5043,34.5474,34.4613,34.4871,134237.0
2018-07-19 11:15:00,40.08,40.14,40.07,40.08,54867.0,34.4957,34.5474,34.4871,34.4957,54867.0
2018-07-19 11:20:00,40.08,40.17,40.07,40.16,65998.0,34.4957,34.5732,34.4871,34.5646,65998.0
2018-07-19 11:25:00,40.16,40.2,40.16,40.19,155421.0,34.5646,34.599,34.5646,34.5904,155421.0
2018-07-19 11:30:00,40.19,40.2,40.1,40.15,140355.0,34.5904,34.599,34.513,34.556,140355.0
2018-07-19 11:35:00,40.15,40.24,40.07,40.18,534459.0,34.556,34.6334,34.4871,34.5818,534459.0
2018-07-19 11:40:00,40.18,40.28,40.16,40.22,152990.0,34.5818,34.6679,34.5646,34.6162,152990.0
2018-07-19 11:45:00,40.22,40.24,40.16,40.19,53788.0,34.6162,34.6334,34.5646,34.5904,53788.0
2018-07-19 11:50:00,40.19,40.2,40.15,40.19,77640.0,34.5904,34.599,34.556,34.5904,77640.0
2018-07-19 11:55:00,40.19,40.28,40.18,40.23,205362.0,34.5904,34.6679,34.5818,34.6248,205362.0
2018-07-19 12:00:00,40.24,40.27,40.23,40.27,103893.0,34.6334,34.6593,34.6248,34.6593,103893.0
2018-07-19 12:05:00,40.27,40.29,40.19,40.22,227487.0,34.6593,34.6765,34.5904,34.6162,227487.0
2018-07-19 12:10:00,40.22,40.25,40.2,40.23,85991.0,34.6162,34.6421,34.599,34.6248,85991.0
2018-07-19 12:15:00,40.24,40.24,40.13,40.14,84910.0,34.6334,34.6334,34.5388,34.5474,84910.0
2018-07-19 12:20:00,40.14,40.18,40.08,40.1,179553.0,34.5474,34.5818,34.4957,34.513,179553.0
2018-07-19 12:25:00,40.11,40.11,40.0,40.06,69388.0,34.5216,34.5216,34.4269,34.4785,69388.0
2018-07-19 12:30:00,40.05,40.09,40.04,40.09,95676.0,34.4699,34.5043,34.4613,34.5043,95676.0
2018-07-19 12:35:00,40.09,40.12,40.05,40.08,82902.0,34.5043,34.5302,34.4699,34.4957,82902.0
2018-07-19 12:40:00,40.08,40.08,40.03,40.05,47952.0,34.4957,34.4957,34.4527,34.4699,47952.0
2018-07-19 12:45:00,40.05,40.06,40.01,40.05,135333.0,34.4699,34.4785,34.4355,34.4699,135333.0
2018-07-19 12:50:00,40.04,40.1,40.04,40.09,90783.0,34.4613,34.513,34.4613,34.5043,90783.0
2018-07-19 12:55:00,40.09,40.11,40.08,40.11,39308.0,34.5043,34.5216,34.4957,34.5216,39308.0
2018-07-19 13:00:00,40.1,40.13,40.07,40.11,88278.0,34.513,34.5388,34.4871,34.5216,88278.0
2018-07-19 13:05:00,40.11,40.13,40.09,40.12,42398.0,34.5216,34.5388,34.5043,34.5302,42398.0
2018-07-19 13:10:00,40.13,40.15,40.11,40.14,127092.0,34.5388,34.556,34.5216,34.5474,127092.0
2018-07-19 13:15:00,40.13,40.14,40.1,40.11,97276.0,34.5388,34.5474,34.513,34.5216,97276.0
2018-07-19 13:20:00,40.11,40.16,40.1,40.15,146042.0,34.5216,34.5646,34.513,34.556,146042.0
2018-07-19 13:25:00,40.15,40.15,40.08,40.08,63043.0,34.556,34.556,34.4957,34.4957,63043.0
2018-07-19 13:30:00,40.09,40.09,40.04,40.05,44246.0,34.5043,34.5043,34.4613,34.4699,44246.0
2018-07-19 13:35:00,40.04,40.19,40.04,40.18,163651.0,34.4613,34.5904,34.4613,34.5818,163651.0
2018-07-19 13:40:00,40.19,40.21,40.12,40.12,124985.0,34.5904,34.6076,34.5302,34.5302,124985.0
2018-07-19 13:45:00,40.12,40.12,40.02,40.02,56492.0,34.5302,34.5302,34.4441,34.4441,56492.0
2018-07-19 13:50:00,40.02,40.07,40.01,40.03,59369.0,34.4441,34.4871,34.4355,34.4527,59369.0
2018-07-19 13:55:00,40.03,40.03,39.94,39.94,129899.0,34.4527,34.4527,34.3752,34.3752,129899.0
2018-07-19 14:00:00,39.95,40.03,39.95,40.02,63765.0,34.3839,34.4527,34.3839,34.4441,63765.0
2018-07-19 14:05:00,40.02,40.03,39.98,40.01,57818.0,34.4441,34.4527,34.4097,34.4355,57818.0
2018-07-19 14:10:00,40.01,40.01,39.97,39.98,53018.0,34.4355,34.4355,34.4011,34.4097,53018.0
2018-07-19 14:15:00,39.98,40.03,39.98,40.03,46201.0,34.4097,34.4527,34.4097,34.4527,46201.0
2018-07-19 14:20:00,40.03,40.03,40.0,40.03,58038.0,34.4527,34.4527,34.4269,34.4527,58038.0
2018-07-19 14:25:00,40.03,40.06,40.02,40.05,66899.0,34.4527,34.4785,34.4441,34.4699,66899.0
2018-07-19 14:30:00,40.06,40.1,40.05,40.1,206647.0,34.4785,34.513,34.4699,34.513,206647.0
2018-07-19 14:35:00,40.09,40.1,40.07,40.09,62420.0,34.5043,34.513,34.4871,34.5043,62420.0
2018-07-19 14:40:00,40.09,40.09,40.05,40.05,48351.0,34.5043,34.5043,34.4699,34.4699,48351.0
2018-07-19 14:45:00,40.05,40.05,39.97,40.02,99890.0,34.4699,34.4699,34.4011,34.4441,99890.0
2018-07-19 14:50:00,40.02,40.02,39.99,40.01,62742.0,34.4441,34.4441,34.4183,34.4355,62742.0
2018-07-19 14:55:00,40.01,40.03,39.94,39.97,187149.0,34.4355,34.4527,34.3752,34.4011,187149.0
2018-07-19 15:00:00,39.97,39.98,39.92,39.96,162526.0,34.4011,34.4097,34.358,34.3925,162526.0
2018-07-19 15:05:00,39.96,39.96,39.88,39.89,90679.0,34.3925,34.3925,34.3236,34.3322,90679.0
2018-07-19 15:10:00,39.89,39.89,39.75,39.76,132835.0,34.3322,34.3322,34.2117,34.2203,132835.0
2018-07-19 15:15:00,39.76,39.82,39.73,39.8,117691.0,34.2203,34.272,34.1945,34.2548,117691.0
2018-07-19 15:20:00,39.8,39.83,39.8,39.82,362755.0,34.2548,34.2806,34.2548,34.272,362755.0
2018-07-19 15:25:00,39.82,39.85,39.77,39.77,116735.0,34.272,34.2978,34.2289,34.2289,116735.0
2018-07-19 15:30:00,39.77,39.8,39.73,39.79,190677.0,34.2289,34.2548,34.1945,34.2461,190677.0
2018-07-19 15:35:00,39.79,39.8,39.73,39.73,215067.0,34.2461,34.2548,34.1945,34.1945,215067.0
2018-07-19 15:40:00,39.73,39.77,39.66,39.74,254382.0,34.1945,34.2289,34.1343,34.2031,254382.0
2018-07-19 15:45:00,39.74,39.81,39.71,39.77,326881.0,34.2031,34.2634,34.1773,34.2289,326881.0
2018-07-19 15:50:00,39.78,39.9,39.72,39.89,370379.0,34.2375,34.3408,34.1859,34.3322,370379.0
2018-07-19 15:55:00,39.89,39.89,39.79,39.81,825582.0,34.3322,34.3322,34.2461,34.2634,825582.0
2018-07-20 09:30:00,39.99,40.11,39.86,39.93,565097.0,34.4183,34.5216,34.3064,34.3666,565097.0
2018-07-20 09:35:00,39.93,39.95,39.84,39.91,327543.0,34.3666,34.3839,34.2892,34.3494,327543.0
2018-07-20 09:40:00,39.91,40.08,39.88,40.05,343269.0,34.3494,34.4957,34.3236,34.4699,343269.0
2018-07-20 09:45:00,40.05,40.17,40.05,40.16,440091.0,34.4699,34.5732,34.4699,34.5646,440091.0
2018-07-20 09:50:00,40.16,40.19,40.11,40.16,343851.0,34.5646,34.5904,34.5216,34.5646,343851.0
2018-07-20 09:55:00,40.16,40.21,40.15,40.21,190048.0,34.5646,34.6076,34.556,34.6076,190048.0
2018-07-20 10:00:00,40.21,40.32,40.19,40.27,281013.0,34.6076,34.7023,34.5904,34.6593,281013.0
2018-07-20 10:05:00,40.27,40.36,40.24,40.29,396906.0,34.6593,34.7367,34.6334,34.6765,396906.0
2018-07-20 10:10:00,40.29,40.42,40.27,40.39,391181.0,34.6765,34.7884,34.6593,34.7626,391181.0
2018-07-20 10:15:00,40.39,40.52,40.37,40.51,658490.0,34.7626,34.8744,34.7453,34.8658,658490.0
2018-07-20 10:20:00,40.51,40.6,40.48,40.57,444959.0,34.8658,34.9433,34.84,34.9175,444959.0
2018-07-20 10:25:00,40.57,40.64,40.54,40.64,278183.0,34.9175,34.9777,34.8917,34.9777,278183.0
2018-07-20 10:30:00,40.64,40.64,40.54,40.61,278001.0,34.9777,34.9777,34.8917,34.9519,278001.0
2018-07-20 10:35:00,40.6,40.64,40.58,40.64,124676.0,34.9433,34.9777,34.9261,34.9777,124676.0
2018-07-20 10:40:00,40.64,40.68,40.62,40.66,209906.0,34.9777,35.0121,34.9605,34.9949,209906.0
2018-07-20 10:45:00,40.67,40.7,40.66,40.7,154673.0,35.0035,35.0294,34.9949,35.0294,154673.0
2018-07-20 10:50:00,40.7,40.72,40.58,40.65,149613.0,35.0294,35.0466,34.9261,34.9863,149613.0
2018-07-20 10:55:00,40.65,40.7,40.65,40.7,72632.0,34.9863,35.0294,34.9863,35.0294,72632.0
2018-07-20 11:00:00,40.7,40.72,40.66,40.68,112764.0,35.0294,35.0466,34.9949,35.0121,112764.0
2018-07-20 11:05:00,40.69,40.72,40.67,40.69,118056.0,35.0208,35.0466,35.0035,35.0208,118056.0
2018-07-20 11:10:00,40.69,40.73,40.68,40.73,66516.0,35.0208,35.0552,35.0121,35.0552,66516.0
2018-07-20 11:15:00,40.73,40.78,40.72,40.78,219952.0,35.0552,35.0982,35.0466,35.0982,219952.0
2018-07-20 11:20:00,40.78,40.79,40.75,40.76,159682.0,35.0982,35.1068,35.0724,35.081,159682.0
2018-07-20 11:25:00,40.75,40.77,40.71,40.76,79351.0,35.0724,35.0896,35.038,35.081,79351.0
2018-07-20 11:30:00,40.76,40.76,40.7,40.74,100364.0,35.081,35.081,35.0294,35.0638,100364.0
2018-07-20 11:35:00,40.74,40.77,40.7,40.77,78006.0,35.0638,35.0896,35.0294,35.0896,78006.0
2018-07-20 11:40:00,40.77,40.78,40.72,40.76,106945.0,35.0896,35.0982,35.0466,35.081,106945.0
2018-07-20 11:45:00,40.76,40.78,40.74,40.77,134790.0,35.081,35.0982,35.0638,35.0896,134790.0
2018-07-20 11:50:00,40.78,40.78,40.73,40.76,95588.0,35.0982,35.0982,35.0552,35.081,95588.0
2018-07-20 11:55:00,40.76,40.76,40.7,40.72,119508.0,35.081,35.081,35.0294,35.0466,119508.0
2018-07-20 12:00:00,40.71,40.77,40.71,40.77,88839.0,35.038,35.0896,35.038,35.0896,88839.0
2018-07-20 12:05:00,40.76,40.78,40.72,40.77,75640.0,35.081,35.0982,35.0466,35.0896,75640.0
2018-07-20 12:10:00,40.77,40.77,40.73,40.76,53479.0,35.0896,35.0896,35.0552,35.081,53479.0
2018-07-20 12:15:00,40.76,40.81,40.75,40.8,88241.0,35.081,35.124,35.0724,35.1154,88241.0
2018-07-20 12:20:00,40.8,40.8,40.72,40.72,90100.0,35.1154,35.1154,35.0466,35.0466,90100.0
2018-07-20 12:25:00,40.72,40.77,40.72,40.76,50174.0,35.0466,35.0896,35.0466,35.081,50174.0
2018-07-20 12:30:00,40.76,40.77,40.72,40.75,45117.0,35.081,35.0896,35.0466,35.0724,45117.0
2018-07-20 12:35:00,40.75,40.78,40.71,40.77,73228.0,35.0724,35.0982,35.038,35.0896,73228.0
2018-07-20 12:40:00,40.78,40.78,40.73,40.76,76280.0,35.0982,35.0982,35.0552,35.081,76280.0
2018-07-20 12:45:00,40.76,40.79,40.75,40.76,55233.0,35.081,35.1068,35.0724,35.081,55233.0
2018-07-20 12:50:00,40.76,40.8,40.76,40.8,46637.0,35.081,35.1154,35.081,35.1154,46637.0
2018-07-20 12:55:00,40.8,40.8,40.77,40.77,43140.0,35.1154,35.1154,35.0896,35.0896,43140.0
2018-07-20 13:00:00,40.78,40.81,40.76,40.79,79352.0,35.0982,35.124,35.081,35.1068,79352.0
2018-07-20 13:05:00,40.79,40.8,40.73,40.74,64963.0,35.1068,35.1154,35.0552,35.0638,64963.0
2018-07-20 13:10:00,40.74,40.78,40.74,40.75,33751.0,35.0638,35.0982,35.0638,35.0724,33751.0
2018-07-20 13:15:00,40.75,40.76,40.73,40.73,38149.0,35.0724,35.081,35.0552,35.0552,38149.0
2018-07-20 13:20:00,40.73,40.74,40.7,40.71,97719.0,35.0552,35.0638,35.0294,35.038,97719.0
2018-07-20 13:25:00,40.71,40.71,40.65,40.66,69431.0,35.038,35.038,34.9863,34.9949,69431.0
2018-07-20 13:30:00,40.66,40.68,40.66,40.68,29171.0,34.9949,35.0121,34.9949,35.0121,29171.0
2018-07-20 13:35:00,40.68,40.71,40.67,40.7,58264.0,35.0121,35.038,35.0035,35.0294,58264.0
2018-07-20 13:40:00,40.69,40.7,40.68,40.69,48047.0,35.0208,35.0294,35.0121,35.0208,48047.0
2018-07-20 13:45:00,40.69,40.7,40.67,40.68,68247.0,35.0208,35.0294,35.0035,35.0121,68247.0
2018-07-20 13:50:00,40.68,40.71,40.67,40.71,50986.0,35.0121,35.038,35.0035,35.038,50986.0
2018-07-20 13:55:00,40.71,40.71,40.67,40.69,113833.0,35.038,35.038,35.0035,35.0208,113833.0
2018-07-20 14:00:00,40.68,40.7,40.67,40.69,40709.0,35.0121,35.0294,35.0035,35.0208,40709.0
2018-07-20 14:05:00,40.69,40.7,40.68,40.69,57273.0,35.0208,35.0294,35.0121,35.0208,57273.0
2018-07-20 14:10:00,40.69,40.69,40.67,40.68,51854.0,35.0208,35.0208,35.0035,35.0121,51854.0
2018-07-20 14:15:00,40.68,40.69,40.66,40.67,70409.0,35.0121,35.0208,34.9949,35.0035,70409.0
2018-07-20 14:20:00,40.68,40.7,40.66,40.7,50842.0,35.0121,35.0294,34.9949,35.0294,50842.0
2018-07-20 14:25:00,40.7,40.74,40.69,40.73,92633.0,35.0294,35.0638,35.0208,35.0552,92633.0
2018-07-20 14:30:00,40.73,40.74,40.7,40.71,121738.0,35.0552,35.0638,35.0294,35.038,121738.0
2018-07-20 14:35:00,40.7,40.71,40.68,40.71,83494.0,35.0294,35.038,35.0121,35.038,83494.0
2018-07-20 14:40:00,40.71,40.74,40.7,40.74,73661.0,35.038,35.0638,35.0294,35.0638,73661.0
2018-07-20 14:45:00,40.73,40.78,40.72,40.78,105175.0,35.0552,35.0982,35.0466,35.0982,105175.0
2018-07-20 14:50:00,40.78,40.81,40.77,40.81,105793.0,35.0982,35.124,35.0896,35.124,105793.0
2018-07-20 14:55:00,40.8,40.85,40.8,40.84,154844.0,35.1154,35.1585,35.1154,35.1499,154844.0
2018-07-20 15:00:00,40.83,40.84,40.78,40.79,264164.0,35.1412,35.1499,35.0982,35.1068,264164.0
2018-07-20 15:05:00,40.79,40.8,40.74,40.76,222200.0,35.1068,35.1154,35.0638,35.081,222200.0
2018-07-20 15:10:00,40.76,40.77,40.73,40.74,192420.0,35.081,35.0896,35.0552,35.0638,192420.0
2018-07-20 15:15:00,40.74,40.75,40.71,40.74,98114.0,35.0638,35.0724,35.038,35.0638,98114.0
2018-07-20 15:20:00,40.74,40.76,40.72,40.73,127966.0,35.0638,35.081,35.0466,35.0552,127966.0
2018-07-20 15:25:00,40.73,40.74,40.71,40.73,93619.0,35.0552,35.0638,35.038,35.0552,93619.0
2018-07-20 15:30:00,40.74,40.76,40.72,40.76,167545.0,35.0638,35.081,35.0466,35.081,167545.0
2018-07-20 15:35:00,40.76,40.76,40.71,40.73,180995.0,35.081,35.081,35.038,35.0552,180995.0
2018-07-20 15:40:00,40.73,40.76,40.7,40.72,198493.0,35.0552,35.081,35.0294,35.0466,198493.0
2018-07-20 15:45:00,40.71,40.77,40.69,40.76,321441.0,35.038,35.0896,35.0208,35.081,321441.0
2018-07-20 15:50:00,40.75,40.76,40.67,40.68,355862.0,35.0724,35.081,35.0035,35.0121,355862.0
2018-07-20 15:55:00,40.68,40.72,40.67,40.72,772982.0,35.0121,35.0466,35.0035,35.0466,772982.0
2018-07-23 09:30:00,40.82,40.98,40.82,40.83,359063.0,35.1326,35.2703,35.1326,35.1412,359063.0
2018-07-23 09:35:00,40.84,40.86,40.68,40.75,230857.0,35.1499,35.1671,35.0121,35.0724,230857.0
2018-07-23 09:40:00,40.75,40.76,40.66,40.66,135730.0,35.0724,35.081,34.9949,34.9949,135730.0
2018-07-23 09:45:00,40.67,40.72,40.64,40.64,102202.0,35.0035,35.0466,34.9777,34.9777,102202.0
2018-07-23 09:50:00,40.64,40.76,40.63,40.73,136026.0,34.9777,35.081,34.9691,35.0552,136026.0
2018-07-23 09:55:00,40.74,40.81,40.71,40.76,191738.0,35.0638,35.124,35.038,35.081,191738.0
2018-07-23 10:00:00,40.76,40.82,40.74,40.8,98583.0,35.081,35.1326,35.0638,35.1154,98583.0
2018-07-23 10:05:00,40.8,40.82,40.77,40.79,86056.0,35.1154,35.1326,35.0896,35.1068,86056.0
2018-07-23 10:10:00,40.79,40.8,40.71,40.8,57945.0,35.1068,35.1154,35.038,35.1154,57945.0
2018-07-23 10:15:00,40.8,40.8,40.73,40.75,78464.0,35.1154,35.1154,35.0552,35.0724,78464.0
2018-07-23 10:20:00,40.75,40.78,40.72,40.75,79335.0,35.0724,35.0982,35.0466,35.0724,79335.0
2018-07-23 10:25:00,40.75,40.78,40.7,40.72,104891.0,35.0724,35.0982,35.0294,35.0466,104891.0
2018-07-23 10:30:00,40.72,40.72,40.67,40.7,65540.0,35.0466,35.0466,35.0035,35.0294,65540.0
2018-07-23 10:35:00,40.71,40.81,40.7,40.8,42311.0,35.038,35.124,35.0294,35.1154,42311.0
2018-07-23 10:40:00,40.81,40.85,40.8,40.83,66553.0,35.124,35.1585,35.1154,35.1412,66553.0
2018-07-23 10:45:00,40.84,40.87,40.82,40.83,75544.0,35.1499,35.1757,35.1326,35.1412,75544.0
2018-07-23 10:50:00,40.83,40.88,40.83,40.87,48046.0,35.1412,35.1843,35.1412,35.1757,48046.0
2018-07-23 10:55:00,40.88,40.88,40.82,40.83,63464.0,35.1843,35.1843,35.1326,35.1412,63464.0
2018-07-23 11:00:00,40.84,40.88,40.83,40.86,63577.0,35.1499,35.1843,35.1412,35.1671,63577.0
2018-07-23 11:05:00,40.85,40.86,40.81,40.82,59663.0,35.1585,35.1671,35.124,35.1326,59663.0
2018-07-23 11:10:00,40.82,40.85,40.77,40.84,57782.0,35.1326,35.1585,35.0896,35.1499,57782.0
2018-07-23 11:15:00,40.84,40.84,40.79,40.8,45910.0,35.1499,35.1499,35.1068,35.1154,45910.0
2018-07-23 11:20:00,40.8,40.85,40.77,40.84,38970.0,35.1154,35.1585,35.0896,35.1499,38970.0
2018-07-23 11:25:00,40.85,40.85,40.8,40.84,42901.0,35.1585,35.1585,35.1154,35.1499,42901.0
2018-07-23 11:30:00,40.84,40.89,40.84,40.89,44332.0,35.1499,35.1929,35.1499,35.1929,44332.0
2018-07-23 11:35:00,40.88,40.9,40.85,40.88,43067.0,35.1843,35.2015,35.1585,35.1843,43067.0
2018-07-23 11:40:00,40.88,40.89,40.84,40.84,40507.0,35.1843,35.1929,35.1499,35.1499,40507.0
2018-07-23 11:45:00,40.84,40.88,40.84,40.87,33820.0,35.1499,35.1843,35.1499,35.1757,33820.0
2018-07-23 11:50:00,40.88,40.89,40.86,40.87,30761.0,35.1843,35.1929,35.1671,35.1757,30761.0
2018-07-23 11:55:00,40.87,40.89,40.85,40.87,27508.0,35.1757,35.1929,35.1585,35.1757,27508.0
2018-07-23 12:00:00,40.87,40.88,40.85,40.85,36843.0,35.1757,35.1843,35.1585,35.1585,36843.0
2018-07-23 12:05:00,40.85,40.86,40.83,40.86,56733.0,35.1585,35.1671,35.1412,35.1671,56733.0
2018-07-23 12:10:00,40.85,40.88,40.85,40.87,33083.0,35.1585,35.1843,35.1585,35.1757,33083.0
2018-07-23 12:15:00,40.87,40.9,40.86,40.89,66670.0,35.1757,35.2015,35.1671,35.1929,66670.0
2018-07-23 12:20:00,40.9,40.94,40.89,40.92,70682.0,35.2015,35.2359,35.1929,35.2187,70682.0
2018-07-23 12:25:00,40.92,40.93,40.85,40.86,123355.0,35.2187,35.2273,35.1585,35.1671,123355.0
2018-07-23 12:30:00,40.86,40.87,40.84,40.84,39324.0,35.1671,35.1757,35.1499,35.1499,39324.0
2018-07-23 12:35:00,40.85,40.87,40.8,40.8,45324.0,35.1585,35.1757,35.1154,35.1154,45324.0
2018-07-23 12:40:00,40.81,40.84,40.77,40.77,41903.0,35.124,35.1499,35.0896,35.0896,41903.0
2018-07-23 12:45:00,40.77,40.8,40.74,40.75,107941.0,35.0896,35.1154,35.0638,35.0724,107941.0
2018-07-23 12:50:00,40.75,40.79,40.74,40.76,74239.0,35.0724,35.1068,35.0638,35.081,74239.0
2018-07-23 12:55:00,40.76,40.78,40.72,40.73,51787.0,35.081,35.0982,35.0466,35.0552,51787.0
2018-07-23 13:00:00,40.72,40.76,40.72,40.73,60713.0,35.0466,35.081,35.0466,35.0552,60713.0
2018-07-23 13:05:00,40.73,40.73,40.72,40.72,34822.0,35.0552,35.0552,35.0466,35.0466,34822.0
2018-07-23 13:10:00,40.73,40.76,40.69,40.69,50292.0,35.0552,35.081,35.0208,35.0208,50292.0
2018-07-23 13:15:00,40.7,40.71,40.66,40.66,45237.0,35.0294,35.038,34.9949,34.9949,45237.0
2018-07-23 13:20:00,40.66,40.69,40.66,40.66,21715.0,34.9949,35.0208,34.9949,34.9949,21715.0
2018-07-23 13:25:00,40.66,40.69,40.65,40.69,24253.0,34.9949,35.0208,34.9863,35.0208,24253.0
2018-07-23 13:30:00,40.69,40.73,40.67,40.73,32245.0,35.0208,35.0552,35.0035,35.0552,32245.0
2018-07-23 13:35:00,40.73,40.74,40.7,40.72,34517.0,35.0552,35.0638,35.0294,35.0466,34517.0
2018-07-23 13:40:00,40.72,40.73,40.68,40.7,32118.0,35.0466,35.0552,35.0121,35.0294,32118.0
2018-07-23 13:45:00,40.7,40.74,40.69,40.73,40039.0,35.0294,35.0638,35.0208,35.0552,40039.0
2018-07-23 13:50:00,40.73,40.76,40.71,40.74,61899.0,35.0552,35.081,35.038,35.0638,61899.0
2018-07-23 13:55:00,40.74,40.74,40.71,40.71,29356.0,35.0638,35.0638,35.038,35.038,29356.0
2018-07-23 14:00:00,40.72,40.72,40.69,40.7,26743.0,35.0466,35.0466,35.0208,35.0294,26743.0
2018-07-23 14:05:00,40.7,40.7,40.66,40.69,35983.0,35.0294,35.0294,34.9949,35.0208,35983.0
2018-07-23 14:10:00,40.68,40.71,40.65,40.67,38020.0,35.0121,35.038,34.9863,35.0035,38020.0
2018-07-23 14:15:00,40.68,40.69,40.66,40.66,34808.0,35.0121,35.0208,34.9949,34.9949,34808.0
2018-07-23 14:20:00,40.66,40.71,40.65,40.71,39764.0,34.9949,35.038,34.9863,35.038,39764.0
2018-07-23 14:25:00,40.7,40.71,40.68,40.71,56221.0,35.0294,35.038,35.0121,35.038,56221.0
2018-07-23 14:30:00,40.71,40.72,40.69,40.72,54949.0,35.038,35.0466,35.0208,35.0466,54949.0
2018-07-23 14:35:00,40.72,40.73,40.7,40.71,34995.0,35.0466,35.0552,35.0294,35.038,34995.0
2018-07-23 14:40:00,40.72,40.72,40.7,40.71,21115.0,35.0466,35.0466,35.0294,35.038,21115.0
2018-07-23 14:45:00,40.71,40.73,40.7,40.73,26316.0,35.038,35.0552,35.0294,35.0552,26316.0
2018-07-23 14:50:00,40.73,40.75,40.72,40.74,31268.0,35.0552,35.0724,35.0466,35.0638,31268.0
2018-07-23 14:55:00,40.73,40.76,40.72,40.75,47874.0,35.0552,35.081,35.0466,35.0724,47874.0
2018-07-23 15:00:00,40.76,40.78,40.75,40.77,26205.0,35.081,35.0982,35.0724,35.0896,26205.0
2018-07-23 15:05:00,40.77,40.78,40.73,40.75,33617.0,35.0896,35.0982,35.0552,35.0724,33617.0
2018-07-23 15:10:00,40.75,40.75,40.73,40.75,33360.0,35.0724,35.0724,35.0552,35.0724,33360.0
2018-07-23 15:15:00,40.75,40.76,40.74,40.76,53006.0,35.0724,35.081,35.0638,35.081,53006.0
2018-07-23 15:20:00,40.76,40.76,40.71,40.72,73762.0,35.081,35.081,35.038,35.0466,73762.0
2018-07-23 15:25:00,40.72,40.74,40.7,40.72,86064.0,35.0466,35.0638,35.0294,35.0466,86064.0
2018-07-23 15:30:00,40.72,40.72,40.68,40.69,54139.0,35.0466,35.0466,35.0121,35.0208,54139.0
2018-07-23 15:35:00,40.69,40.73,40.68,40.73,98027.0,35.0208,35.0552,35.0121,35.0552,98027.0
2018-07-23 15:40:00,40.73,40.73,40.71,40.72,121288.0,35.0552,35.0552,35.038,35.0466,121288.0
2018-07-23 15:45:00,40.73,40.73,40.7,40.7,122256.0,35.0552,35.0552,35.0294,35.0294,122256.0
2018-07-23 15:50:00,40.71,40.73,40.7,40.72,199475.0,35.038,35.0552,35.0294,35.0466,199475.0
2018-07-23 15:55:00,40.72,40.75,40.7,40.75,427998.0,35.0466,35.0724,35.0294,35.0724,427998.0
2018-07-24 09:30:00,41.1,41.18,41.04,41.09,248133.0,35.3736,35.4425,35.322,35.365,248133.0
2018-07-24 09:35:00,41.08,41.21,41.05,41.16,213359.0,35.3564,35.4683,35.3306,35.4253,213359.0
2018-07-24 09:40:00,41.16,41.17,41.04,41.04,107123.0,35.4253,35.4339,35.322,35.322,107123.0
2018-07-24 09:45:00,41.03,41.07,41.0,41.04,78435.0,35.3134,35.3478,35.2876,35.322,78435.0
2018-07-24 09:50:00,41.05,41.1,41.01,41.04,79691.0,35.3306,35.3736,35.2962,35.322,79691.0
2018-07-24 09:55:00,41.04,41.1,40.98,41.09,238609.0,35.322,35.3736,35.2703,35.365,238609.0
2018-07-24 10:00:00,41.07,41.12,41.05,41.07,120616.0,35.3478,35.3908,35.3306,35.3478,120616.0
2018-07-24 10:05:00,41.07,41.09,41.04,41.04,112495.0,35.3478,35.365,35.322,35.322,112495.0
2018-07-24 10:10:00,41.04,41.06,41.01,41.03,224705.0,35.322,35.3392,35.2962,35.3134,224705.0
2018-07-24 10:15:00,41.03,41.1,41.03,41.04,146841.0,35.3134,35.3736,35.3134,35.322,146841.0
2018-07-24 10:20:00,41.04,41.1,41.04,41.04,69655.0,35.322,35.3736,35.322,35.322,69655.0
2018-07-24 10:25:00,41.04,41.04,40.98,40.99,83579.0,35.322,35.322,35.2703,35.279,83579.0
2018-07-24 10:30:00,40.99,41.01,40.98,41.0,37081.0,35.279,35.2962,35.2703,35.2876,37081.0
2018-07-24 10:35:00,41.0,41.02,40.98,40.99,36857.0,35.2876,35.3048,35.2703,35.279,36857.0
2018-07-24 10:40:00,40.99,41.01,40.96,40.98,43458.0,35.279,35.2962,35.2531,35.2703,43458.0
2018-07-24 10:45:00,40.97,41.01,40.97,40.99,62779.0,35.2617,35.2962,35.2617,35.279,62779.0
2018-07-24 10:50:00,40.99,40.99,40.92,40.93,67681.0,35.279,35.279,35.2187,35.2273,67681.0
2018-07-24 10:55:00,40.93,40.95,40.88,40.89,81657.0,35.2273,35.2445,35.1843,35.1929,81657.0
2018-07-24 11:00:00,40.89,40.93,40.87,40.88,66319.0,35.1929,35.2273,35.1757,35.1843,66319.0
2018-07-24 11:05:00,40.87,40.88,40.78,40.78,62442.0,35.1757,35.1843,35.0982,35.0982,62442.0
2018-07-24 11:10:00,40.78,40.81,40.74,40.79,74743.0,35.0982,35.124,35.0638,35.1068,74743.0
2018-07-24 11:15:00,40.79,40.84,40.79,40.83,35587.0,35.1068,35.1499,35.1068,35.1412,35587.0
2018-07-24 11:20:00,40.83,40.84,40.81,40.83,28541.0,35.1412,35.1499,35.124,35.1412,28541.0
2018-07-24 11:25:00,40.83,40.84,40.79,40.81,39073.0,35.1412,35.1499,35.1068,35.124,39073.0
2018-07-24 11:30:00,40.81,40.81,40.72,40.74,57670.0,35.124,35.124,35.0466,35.0638,57670.0
2018-07-24 11:35:00,40.74,40.76,40.71,40.74,39771.0,35.0638,35.081,35.038,35.0638,39771.0
2018-07-24 11:40:00,40.74,40.77,40.71,40.75,49124.0,35.0638,35.0896,35.038,35.0724,49124.0
2018-07-24 11:45:00,40.75,40.78,40.67,40.71,54132.0,35.0724,35.0982,35.0035,35.038,54132.0
2018-07-24 11:50:00,40.71,40.73,40.68,40.69,36955.0,35.038,35.0552,35.0121,35.0208,36955.0
2018-07-24 11:55:00,40.7,40.75,40.68,40.73,54301.0,35.0294,35.0724,35.0121,35.0552,54301.0
2018-07-24 12:00:00,40.73,40.74,40.69,40.74,45398.0,35.0552,35.0638,35.0208,35.0638,45398.0
2018-07-24 12:05:00,40.73,40.77,40.73,40.77,28824.0,35.0552,35.0896,35.0552,35.0896,28824.0
2018-07-24 12:10:00,40.76,40.77,40.73,40.75,25287.0,35.081,35.0896,35.0552,35.0724,25287.0
2018-07-24 12:15:00,40.74,40.76,40.71,40.73,60905.0,35.0638,35.081,35.038,35.0552,60905.0
2018-07-24 12:20:00,40.73,40.78,40.72,40.76,23005.0,35.0552,35.0982,35.0466,35.081,23005.0
2018-07-24 12:25:00,40.76,40.79,40.74,40.79,32104.0,35.081,35.1068,35.0638,35.1068,32104.0
2018-07-24 12:30:00,40.79,40.82,40.78,40.8,36567.0,35.1068,35.1326,35.0982,35.1154,36567.0
2018-07-24 12:35:00,40.8,40.81,40.79,40.79,17770.0,35.1154,35.124,35.1068,35.1068,17770.0
2018-07-24 12:40:00,40.79,40.79,40.65,40.65,45198.0,35.1068,35.1068,34.9863,34.9863,45198.0
2018-07-24 12:45:00,40.66,40.66,40.62,40.64,60599.0,34.9949,34.9949,34.9605,34.9777,60599.0
2018-07-24 12:50:00,40.64,40.64,40.58,40.59,44766.0,34.9777,34.9777,34.9261,34.9347,44766.0
2018-07-24 12:55:00,40.59,40.64,40.57,40.58,32808.0,34.9347,34.9777,34.9175,34.9261,32808.0
2018-07-24 13:00:00,40.59,40.6,40.55,40.57,42567.0,34.9347,34.9433,34.9003,34.9175,42567.0
2018-07-24 13:05:00,40.57,40.68,40.56,40.64,41837.0,34.9175,35.0121,34.9089,34.9777,41837.0
2018-07-24 13:10:00,40.64,40.66,40.62,40.63,37837.0,34.9777,34.9949,34.9605,34.9691,37837.0
2018-07-24 13:15:00,40.63,40.64,40.57,40.58,37668.0,34.9691,34.9777,34.9175,34.9261,37668.0
2018-07-24 13:20:00,40.58,40.61,40.54,40.59,35897.0,34.9261,34.9519,34.8917,34.9347,35897.0
2018-07-24 13:25:00,40.59,40.62,40.55,40.59,29370.0,34.9347,34.9605,34.9003,34.9347,29370.0
2018-07-24 13:30:00,40.6,40.6,40.52,40.54,32196.0,34.9433,34.9433,34.8744,34.8917,32196.0
2018-07-24 13:35:00,40.54,40.55,40.5,40.51,43883.0,34.8917,34.9003,34.8572,34.8658,43883.0
2018-07-24 13:40:00,40.51,40.55,40.49,40.52,25283.0,34.8658,34.9003,34.8486,34.8744,25283.0
2018-07-24 13:45:00,40.52,40.58,40.48,40.58,54621.0,34.8744,34.9261,34.84,34.9261,54621.0
2018-07-24 13:50:00,40.57,40.58,40.52,40.53,25519.0,34.9175,34.9261,34.8744,34.883,25519.0
2018-07-24 13:55:00,40.53,40.57,40.52,40.54,42194.0,34.883,34.9175,34.8744,34.8917,42194.0
2018-07-24 14:00:00,40.54,40.57,40.51,40.52,28821.0,34.8917,34.9175,34.8658,34.8744,28821.0
2018-07-24 14:05:00,40.51,40.51,40.46,40.48,41060.0,34.8658,34.8658,34.8228,34.84,41060.0
2018-07-24 14:10:00,40.48,40.52,40.47,40.52,32771.0,34.84,34.8744,34.8314,34.8744,32771.0
2018-07-24 14:15:00,40.52,40.53,40.48,40.49,43048.0,34.8744,34.883,34.84,34.8486,43048.0
2018-07-24 14:20:00,40.5,40.5,40.45,40.45,55726.0,34.8572,34.8572,34.8142,34.8142,55726.0
2018-07-24 14:25:00,40.45,40.48,40.43,40.48,75611.0,34.8142,34.84,34.797,34.84,75611.0
2018-07-24 14:30:00,40.48,40.54,40.44,40.52,65287.0,34.84,34.8917,34.8056,34.8744,65287.0
2018-07-24 14:35:00,40.51,40.52,40.43,40.43,59226.0,34.8658,34.8744,34.797,34.797,59226.0
2018-07-24 14:40:00,40.44,40.48,40.43,40.47,39989.0,34.8056,34.84,34.797,34.8314,39989.0
2018-07-24 14:45:00,40.46,40.52,40.45,40.49,43572.0,34.8228,34.8744,34.8142,34.8486,43572.0
2018-07-24 14:50:00,40.49,40.51,40.48,40.5,20509.0,34.8486,34.8658,34.84,34.8572,20509.0
2018-07-24 14:55:00,40.51,40.53,40.48,40.51,43360.0,34.8658,34.883,34.84,34.8658,43360.0
2018-07-24 15:00:00,40.52,40.52,40.47,40.48,46921.0,34.8744,34.8744,34.8314,34.84,46921.0
2018-07-24 15:05:00,40.47,40.5,40.47,40.48,58072.0,34.8314,34.8572,34.8314,34.84,58072.0
2018-07-24 15:10:00,40.48,40.5,40.47,40.48,45409.0,34.84,34.8572,34.8314,34.84,45409.0
2018-07-24 15:15:00,40.49,40.5,40.48,40.49,67183.0,34.8486,34.8572,34.84,34.8486,67183.0
2018-07-24 15:20:00,40.48,40.5,40.46,40.47,80568.0,34.84,34.8572,34.8228,34.8314,80568.0
2018-07-24 15:25:00,40.47,40.49,40.44,40.46,55718.0,34.8314,34.8486,34.8056,34.8228,55718.0
2018-07-24 15:30:00,40.45,40.47,40.42,40.45,123630.0,34.8142,34.8314,34.7884,34.8142,123630.0
2018-07-24 15:35:00,40.46,40.49,40.44,40.46,83037.0,34.8228,34.8486,34.8056,34.8228,83037.0
2018-07-24 15:40:00,40.46,40.48,40.43,40.44,80027.0,34.8228,34.84,34.797,34.8056,80027.0
2018-07-24 15:45:00,40.44,40.45,40.4,40.43,162063.0,34.8056,34.8142,34.7712,34.797,162063.0
2018-07-24 15:50:00,40.43,40.49,40.42,40.46,207279.0,34.797,34.8486,34.7884,34.8228,207279.0
2018-07-24 15:55:00,40.46,40.48,40.39,40.39,511648.0,34.8228,34.84,34.7626,34.7626,511648.0
2018-07-25 09:30:00,40.53,40.77,40.5,40.74,244148.0,34.883,35.0896,34.8572,35.0638,244148.0
2018-07-25 09:35:00,40.75,40.85,40.65,40.71,160134.0,35.0724,35.1585,34.9863,35.038,160134.0
2018-07-25 09:40:00,40.71,40.79,40.67,40.73,89968.0,35.038,35.1068,35.0035,35.0552,89968.0
2018-07-25 09:45:00,40.73,40.82,40.69,40.76,102055.0,35.0552,35.1326,35.0208,35.081,102055.0
2018-07-25 09:50:00,40.76,40.81,40.76,40.76,89590.0,35.081,35.124,35.081,35.081,89590.0
2018-07-25 09:55:00,40.75,40.78,40.7,40.72,144839.0,35.0724,35.0982,35.0294,35.0466,144839.0
2018-07-25 10:00:00,40.74,40.74,40.69,40.73,38304.0,35.0638,35.0638,35.0208,35.0552,38304.0
2018-07-25 10:05:00,40.73,40.74,40.58,40.59,72082.0,35.0552,35.0638,34.9261,34.9347,72082.0
2018-07-25 10:10:00,40.6,40.6,40.51,40.54,159040.0,34.9433,34.9433,34.8658,34.8917,159040.0
2018-07-25 10:15:00,40.53,40.57,40.48,40.55,160168.0,34.883,34.9175,34.84,34.9003,160168.0
2018-07-25 10:20:00,40.54,40.54,40.48,40.5,60327.0,34.8917,34.8917,34.84,34.8572,60327.0
2018-07-25 10:25:00,40.49,40.51,40.45,40.5,66735.0,34.8486,34.8658,34.8142,34.8572,66735.0
2018-07-25 10:30:00,40.5,40.6,40.5,40.53,70903.0,34.8572,34.9433,34.8572,34.883,70903.0
2018-07-25 10:35:00,40.53,40.55,40.45,40.55,92002.0,34.883,34.9003,34.8142,34.9003,92002.0
2018-07-25 10:40:00,40.54,40.54,40.44,40.44,114552.0,34.8917,34.8917,34.8056,34.8056,114552.0
2018-07-25 10:45:00,40.44,40.45,40.38,40.39,85958.0,34.8056,34.8142,34.7539,34.7626,85958.0
2018-07-25 10:50:00,40.38,40.42,40.34,40.35,98756.0,34.7539,34.7884,34.7195,34.7281,98756.0
2018-07-25 10:55:00,40.35,40.38,40.32,40.35,93726.0,34.7281,34.7539,34.7023,34.7281,93726.0
2018-07-25 11:00:00,40.35,40.38,40.31,40.37,109288.0,34.7281,34.7539,34.6937,34.7453,109288.0
2018-07-25 11:05:00,40.37,40.37,40.34,40.35,101081.0,34.7453,34.7453,34.7195,34.7281,101081.0
2018-07-25 11:10:00,40.35,40.4,40.34,40.37,117758.0,34.7281,34.7712,34.7195,34.7453,117758.0
2018-07-25 11:15:00,40.37,40.39,40.34,40.36,140842.0,34.7453,34.7626,34.7195,34.7367,140842.0
2018-07-25 11:20:00,40.36,40.38,40.34,40.37,93185.0,34.7367,34.7539,34.7195,34.7453,93185.0
2018-07-25 11:25:00,40.37,40.39,40.35,40.36,63525.0,34.7453,34.7626,34.7281,34.7367,63525.0
2018-07-25 11:30:00,40.36,40.37,40.34,40.35,75651.0,34.7367,34.7453,34.7195,34.7281,75651.0
2018-07-25 11:35:00,40.35,40.38,40.31,40.38,90018.0,34.7281,34.7539,34.6937,34.7539,90018.0
2018-07-25 11:40:00,40.39,40.43,40.37,40.43,67733.0,34.7626,34.797,34.7453,34.797,67733.0
2018-07-25 11:45:00,40.43,40.49,40.42,40.46,77846.0,34.797,34.8486,34.7884,34.8228,77846.0
2018-07-25 11:50:00,40.46,40.48,40.42,40.46,32688.0,34.8228,34.84,34.7884,34.8228,32688.0
2018-07-25 11:55:00,40.47,40.52,40.44,40.51,39515.0,34.8314,34.8744,34.8056,34.8658,39515.0
2018-07-25 12:00:00,40.51,40.56,40.49,40.54,47743.0,34.8658,34.9089,34.8486,34.8917,47743.0
2018-07-25 12:05:00,40.53,40.57,40.5,40.57,68408.0,34.883,34.9175,34.8572,34.9175,68408.0
2018-07-25 12:10:00,40.57,40.62,40.54,40.6,57790.0,34.9175,34.9605,34.8917,34.9433,57790.0
2018-07-25 12:15:00,40.6,40.63,40.58,40.58,97946.0,34.9433,34.9691,34.9261,34.9261,97946.0
2018-07-25 12:20:00,40.59,40.65,40.57,40.64,65212.0,34.9347,34.9863,34.9175,34.9777,65212.0
2018-07-25 12:25:00,40.64,40.65,40.6,40.63,37938.0,34.9777,34.9863,34.9433,34.9691,37938.0
2018-07-25 12:30:00,40.63,40.65,40.62,40.65,30675.0,34.9691,34.9863,34.9605,34.9863,30675.0
2018-07-25 12:35:00,40.65,40.67,40.63,40.65,82141.0,34.9863,35.0035,34.9691,34.9863,82141.0
2018-07-25 12:40:00,40.65,40.7,40.64,40.69,96525.0,34.9863,35.0294,34.9777,35.0208,96525.0
2018-07-25 12:45:00,40.69,40.7,40.67,40.69,27586.0,35.0208,35.0294,35.0035,35.0208,27586.0
2018-07-25 12:50:00,40.68,40.71,40.68,40.7,109418.0,35.0121,35.038,35.0121,35.0294,109418.0
2018-07-25 12:55:00,40.7,40.71,40.66,40.69,69634.0,35.0294,35.038,34.9949,35.0208,69634.0
2018-07-25 13:00:00,40.69,40.73,40.69,40.7,28433.0,35.0208,35.0552,35.0208,35.0294,28433.0
2018-07-25 13:05:00,40.7,40.71,40.67,40.7,29537.0,35.0294,35.038,35.0035,35.0294,29537.0
2018-07-25 13:10:00,40.7,40.71,40.68,40.69,30407.0,35.0294,35.038,35.0121,35.0208,30407.0
2018-07-25 13:15:00,40.69,40.69,40.67,40.68,16314.0,35.0208,35.0208,35.0035,35.0121,16314.0
2018-07-25 13:20:00,40.68,40.69,40.63,40.64,38022.0,35.0121,35.0208,34.9691,34.9777,38022.0
2018-07-25 13:25:00,40.64,40.66,40.63,40.64,69559.0,34.9777,34.9949,34.9691,34.9777,69559.0
2018-07-25 13:30:00,40.64,40.7,40.64,40.68,44797.0,34.9777,35.0294,34.9777,35.0121,44797.0
2018-07-25 13:35:00,40.67,40.68,40.64,40.66,33818.0,35.0035,35.0121,34.9777,34.9949,33818.0
2018-07-25 13:40:00,40.66,40.68,40.65,40.66,49954.0,34.9949,35.0121,34.9863,34.9949,49954.0
2018-07-25 13:45:00,40.66,40.67,40.63,40.66,36053.0,34.9949,35.0035,34.9691,34.9949,36053.0
2018-07-25 13:50:00,40.66,40.68,40.65,40.66,43809.0,34.9949,35.0121,34.9863,34.9949,43809.0
2018-07-25 13:55:00,40.66,40.68,40.64,40.68,36342.0,34.9949,35.0121,34.9777,35.0121,36342.0
2018-07-25 14:00:00,40.68,40.73,40.67,40.73,39168.0,35.0121,35.0552,35.0035,35.0552,39168.0
2018-07-25 14:05:00,40.73,40.77,40.71,40.77,38500.0,35.0552,35.0896,35.038,35.0896,38500.0
2018-07-25 14:10:00,40.77,40.78,40.75,40.76,31006.0,35.0896,35.0982,35.0724,35.081,31006.0
2018-07-25 14:15:00,40.75,40.76,40.74,40.75,61189.0,35.0724,35.081,35.0638,35.0724,61189.0
2018-07-25 14:20:00,40.75,40.78,40.74,40.77,52132.0,35.0724,35.0982,35.0638,35.0896,52132.0
2018-07-25 14:25:00,40.77,40.81,40.76,40.8,52550.0,35.0896,35.124,35.081,35.1154,52550.0
2018-07-25 14:30:00,40.8,40.83,40.79,40.81,49782.0,35.1154,35.1412,35.1068,35.124,49782.0
2018-07-25 14:35:00,40.81,40.87,40.81,40.87,85279.0,35.124,35.1757,35.124,35.1757,85279.0
2018-07-25 14:40:00,40.87,40.87,40.82,40.83,42105.0,35.1757,35.1757,35.1326,35.1412,42105.0
2018-07-25 14:45:00,40.82,40.84,40.77,40.83,57067.0,35.1326,35.1499,35.0896,35.1412,57067.0
2018-07-25 14:50:00,40.82,40.83,40.77,40.79,127172.0,35.1326,35.1412,35.0896,35.1068,127172.0
2018-07-25 14:55:00,40.79,40.79,40.73,40.73,67554.0,35.1068,35.1068,35.0552,35.0552,67554.0
2018-07-25 15:00:00,40.74,40.75,40.71,40.73,44245.0,35.0638,35.0724,35.038,35.0552,44245.0
2018-07-25 15:05:00,40.73,40.77,40.72,40.77,63087.0,35.0552,35.0896,35.0466,35.0896,63087.0
2018-07-25 15:10:00,40.77,40.78,40.73,40.75,53595.0,35.0896,35.0982,35.0552,35.0724,53595.0
2018-07-25 15:15:00,40.75,40.75,40.68,40.71,50346.0,35.0724,35.0724,35.0121,35.038,50346.0
2018-07-25 15:20:00,40.71,40.72,40.68,40.7,51770.0,35.038,35.0466,35.0121,35.0294,51770.0
2018-07-25 15:25:00,40.7,40.71,40.65,40.68,145325.0,35.0294,35.038,34.9863,35.0121,145325.0
2018-07-25 15:30:00,40.68,40.69,40.64,40.65,107120.0,35.0121,35.0208,34.9777,34.9863,107120.0
2018-07-25 15:35:00,40.65,40.75,40.64,40.75,109447.0,34.9863,35.0724,34.9777,35.0724,109447.0
2018-07-25 15:40:00,40.74,40.76,40.68,40.73,131804.0,35.0638,35.081,35.0121,35.0552,131804.0
2018-07-25 15:45:00,40.73,40.75,40.67,40.72,130363.0,35.0552,35.0724,35.0035,35.0466,130363.0
2018-07-25 15:50:00,40.72,40.9,40.67,40.9,321398.0,35.0466,35.2015,35.0035,35.2015,321398.0
2018-07-25 15:55:00,40.9,40.9,40.67,40.9,672899.0,35.2015,35.2015,35.0035,35.2015,672899.0
2018-07-26 09:30:00,40.7,40.94,40.66,40.92,269318.0,35.0294,35.2359,34.9949,35.2187,269318.0
2018-07-26 09:35:00,40.91,40.91,40.71,40.73,181363.0,35.2101,35.2101,35.038,35.0552,181363.0
2018-07-26 09:40:00,40.72,40.74,40.59,40.63,111645.0,35.0466,35.0638,34.9347,34.9691,111645.0
2018-07-26 09:45:00,40.62,40.68,40.57,40.66,186573.0,34.9605,35.0121,34.9175,34.9949,186573.0
2018-07-26 09:50:00,40.66,40.68,40.6,40.62,160462.0,34.9949,35.0121,34.9433,34.9605,160462.0
2018-07-26 09:55:00,40.62,40.67,40.57,40.64,87983.0,34.9605,35.0035,34.9175,34.9777,87983.0
2018-07-26 10:00:00,40.64,40.67,40.61,40.64,68897.0,34.9777,35.0035,34.9519,34.9777,68897.0
2018-07-26 10:05:00,40.65,40.68,40.62,40.64,59388.0,34.9863,35.0121,34.9605,34.9777,59388.0
2018-07-26 10:10:00,40.64,40.65,40.52,40.52,96066.0,34.9777,34.9863,34.8744,34.8744,96066.0
2018-07-26 10:15:00,40.53,40.58,40.52,40.54,34511.0,34.883,34.9261,34.8744,34.8917,34511.0
2018-07-26 10:20:00,40.55,40.55,40.49,40.5,48625.0,34.9003,34.9003,34.8486,34.8572,48625.0
2018-07-26 10:25:00,40.5,40.5,40.44,40.46,35014.0,34.8572,34.8572,34.8056,34.8228,35014.0
2018-07-26 10:30:00,40.45,40.53,40.44,40.52,106197.0,34.8142,34.883,34.8056,34.8744,106197.0
2018-07-26 10:35:00,40.52,40.54,40.48,40.52,61163.0,34.8744,34.8917,34.84,34.8744,61163.0
2018-07-26 10:40:00,40.52,40.54,40.48,40.54,58037.0,34.8744,34.8917,34.84,34.8917,58037.0
2018-07-26 10:45:00,40.54,40.56,40.49,40.51,56181.0,34.8917,34.9089,34.8486,34.8658,56181.0
2018-07-26 10:50:00,40.51,40.54,40.5,40.54,172163.0,34.8658,34.8917,34.8572,34.8917,172163.0
2018-07-26 10:55:00,40.54,40.55,40.52,40.55,117979.0,34.8917,34.9003,34.8744,34.9003,117979.0
2018-07-26 11:00:00,40.55,40.55,40.53,40.54,70159.0,34.9003,34.9003,34.883,34.8917,70159.0
2018-07-26 11:05:00,40.54,40.56,40.52,40.52,190577.0,34.8917,34.9089,34.8744,34.8744,190577.0
2018-07-26 11:10:00,40.52,40.53,40.49,40.51,91451.0,34.8744,34.883,34.8486,34.8658,91451.0
2018-07-26 11:15:00,40.51,40.52,40.48,40.5,66380.0,34.8658,34.8744,34.84,34.8572,66380.0
2018-07-26 11:20:00,40.5,40.56,40.5,40.54,68208.0,34.8572,34.9089,34.8572,34.8917,68208.0
2018-07-26 11:25:00,40.54,40.54,40.52,40.54,58648.0,34.8917,34.8917,34.8744,34.8917,58648.0
2018-07-26 11:30:00,40.54,40.56,40.51,40.54,134171.0,34.8917,34.9089,34.8658,34.8917,134171.0
2018-07-26 11:35:00,40.53,40.56,40.52,40.54,59955.0,34.883,34.9089,34.8744,34.8917,59955.0
2018-07-26 11:40:00,40.54,40.55,40.52,40.53,48857.0,34.8917,34.9003,34.8744,34.883,48857.0
2018-07-26 11:45:00,40.52,40.59,40.52,40.59,77710.0,34.8744,34.9347,34.8744,34.9347,77710.0
2018-07-26 11:50:00,40.59,40.62,40.58,40.62,155024.0,34.9347,34.9605,34.9261,34.9605,155024.0
2018-07-26 11:55:00,40.62,40.67,40.62,40.67,166599.0,34.9605,35.0035,34.9605,35.0035,166599.0
2018-07-26 12:00:00,40.66,40.71,40.64,40.71,71624.0,34.9949,35.038,34.9777,35.038,71624.0
2018-07-26 12:05:00,40.71,40.71,40.66,40.67,61060.0,35.038,35.038,34.9949,35.0035,61060.0
2018-07-26 12:10:00,40.67,40.74,40.65,40.74,60614.0,35.0035,35.0638,34.9863,35.0638,60614.0
2018-07-26 12:15:00,40.74,40.76,40.73,40.75,62896.0,35.0638,35.081,35.0552,35.0724,62896.0
2018-07-26 12:20:00,40.75,40.75,40.68,40.68,39062.0,35.0724,35.0724,35.0121,35.0121,39062.0
2018-07-26 12:25:00,40.67,40.68,40.6,40.64,71276.0,35.0035,35.0121,34.9433,34.9777,71276.0
2018-07-26 12:30:00,40.64,40.66,40.61,40.63,33896.0,34.9777,34.9949,34.9519,34.9691,33896.0
2018-07-26 12:35:00,40.64,40.65,40.62,40.63,24183.0,34.9777,34.9863,34.9605,34.9691,24183.0
2018-07-26 12:40:00,40.63,40.63,40.58,40.59,43257.0,34.9691,34.9691,34.9261,34.9347,43257.0
2018-07-26 12:45:00,40.58,40.61,40.56,40.57,63687.0,34.9261,34.9519,34.9089,34.9175,63687.0
2018-07-26 12:50:00,40.57,40.58,40.54,40.58,84785.0,34.9175,34.9261,34.8917,34.9261,84785.0
2018-07-26 12:55:00,40.59,40.62,40.57,40.61,41947.0,34.9347,34.9605,34.9175,34.9519,41947.0
2018-07-26 13:00:00,40.61,40.68,40.59,40.66,72279.0,34.9519,35.0121,34.9347,34.9949,72279.0
2018-07-26 13:05:00,40.65,40.66,40.6,40.63,45043.0,34.9863,34.9949,34.9433,34.9691,45043.0
2018-07-26 13:10:00,40.63,40.65,40.61,40.62,81202.0,34.9691,34.9863,34.9519,34.9605,81202.0
2018-07-26 13:15:00,40.62,40.65,40.6,40.64,42693.0,34.9605,34.9863,34.9433,34.9777,42693.0
2018-07-26 13:20:00,40.64,40.7,40.63,40.69,30548.0,34.9777,35.0294,34.9691,35.0208,30548.0
2018-07-26 13:25:00,40.69,40.7,40.67,40.7,84993.0,35.0208,35.0294,35.0035,35.0294,84993.0
2018-07-26 13:30:00,40.7,40.72,40.68,40.71,55828.0,35.0294,35.0466,35.0121,35.038,55828.0
2018-07-26 13:35:00,40.7,40.72,40.7,40.71,63019.0,35.0294,35.0466,35.0294,35.038,63019.0
2018-07-26 13:40:00,40.71,40.76,40.7,40.73,91223.0,35.038,35.081,35.0294,35.0552,91223.0
2018-07-26 13:45:00,40.74,40.75,40.7,40.71,58251.0,35.0638,35.0724,35.0294,35.038,58251.0
2018-07-26 13:50:00,40.71,40.72,40.69,40.69,49514.0,35.038,35.0466,35.0208,35.0208,49514.0
2018-07-26 13:55:00,40.7,40.71,40.66,40.69,41408.0,35.0294,35.038,34.9949,35.0208,41408.0
2018-07-26 14:00:00,40.69,40.69,40.64,40.66,25963.0,35.0208,35.0208,34.9777,34.9949,25963.0
2018-07-26 14:05:00,40.66,40.68,40.65,40.68,29505.0,34.9949,35.0121,34.9863,35.0121,29505.0
2018-07-26 14:10:00,40.68,40.7,40.67,40.68,117537.0,35.0121,35.0294,35.0035,35.0121,117537.0
2018-07-26 14:15:00,40.69,40.7,40.64,40.65,148427.0,35.0208,35.0294,34.9777,34.9863,148427.0
2018-07-26 14:20:00,40.65,40.7,40.64,40.69,32716.0,34.9863,35.0294,34.9777,35.0208,32716.0
2018-07-26 14:25:00,40.69,40.73,40.68,40.73,49008.0,35.0208,35.0552,35.0121,35.0552,49008.0
2018-07-26 14:30:00,40.72,40.77,40.7,40.77,114438.0,35.0466,35.0896,35.0294,35.0896,114438.0
2018-07-26 14:35:00,40.77,40.81,40.76,40.81,64220.0,35.0896,35.124,35.081,35.124,64220.0
2018-07-26 14:40:00,40.81,40.82,40.73,40.74,84329.0,35.124,35.1326,35.0552,35.0638,84329.0
2018-07-26 14:45:00,40.74,40.76,40.71,40.71,24246.0,35.0638,35.081,35.038,35.038,24246.0
2018-07-26 14:50:00,40.71,40.73,40.69,40.7,34938.0,35.038,35.0552,35.0208,35.0294,34938.0
2018-07-26 14:55:00,40.7,40.73,40.69,40.71,99687.0,35.0294,35.0552,35.0208,35.038,99687.0
2018-07-26 15:00:00,40.7,40.72,40.68,40.7,90609.0,35.0294,35.0466,35.0121,35.0294,90609.0
2018-07-26 15:05:00,40.7,40.72,40.69,40.71,37782.0,35.0294,35.0466,35.0208,35.038,37782.0
2018-07-26 15:10:00,40.71,40.71,40.66,40.66,51777.0,35.038,35.038,34.9949,34.9949,51777.0
2018-07-26 15:15:00,40.66,40.7,40.66,40.66,36674.0,34.9949,35.0294,34.9949,34.9949,36674.0
2018-07-26 15:20:00,40.66,40.68,40.65,40.67,32005.0,34.9949,35.0121,34.9863,35.0035,32005.0
2018-07-26 15:25:00,40.66,40.7,40.65,40.7,49511.0,34.9949,35.0294,34.9863,35.0294,49511.0
2018-07-26 15:30:00,40.69,40.7,40.66,40.69,100374.0,35.0208,35.0294,34.9949,35.0208,100374.0
2018-07-26 15:35:00,40.69,40.72,40.66,40.66,191170.0,35.0208,35.0466,34.9949,34.9949,191170.0
2018-07-26 15:40:00,40.67,40.72,40.65,40.7,305818.0,35.0035,35.0466,34.9863,35.0294,305818.0
2018-07-26 15:45:00,40.7,40.77,40.7,40.75,114048.0,35.0294,35.0896,35.0294,35.0724,114048.0
2018-07-26 15:50:00,40.75,40.77,40.72,40.77,244888.0,35.0724,35.0896,35.0466,35.0896,244888.0
2018-07-26 15:55:00,40.77,40.83,40.75,40.82,530621.0,35.0896,35.1412,35.0724,35.1326,530621.0
2018-07-27 09:30:00,40.94,41.35,40.94,41.22,236637.0,35.2359,35.5888,35.2359,35.4769,236637.0
2018-07-27 09:35:00,41.21,41.22,41.15,41.18,268755.0,35.4683,35.4769,35.4167,35.4425,268755.0
2018-07-27 09:40:00,41.18,41.22,41.14,41.22,135099.0,35.4425,35.4769,35.4081,35.4769,135099.0
2018-07-27 09:45:00,41.22,41.3,41.2,41.29,113340.0,35.4769,35.5458,35.4597,35.5372,113340.0
2018-07-27 09:50:00,41.29,41.36,41.29,41.36,99382.0,35.5372,35.5974,35.5372,35.5974,99382.0
2018-07-27 09:55:00,41.36,41.4,41.3,41.4,191325.0,35.5974,35.6318,35.5458,35.6318,191325.0
2018-07-27 10:00:00,41.39,41.5,41.39,41.5,230607.0,35.6232,35.7179,35.6232,35.7179,230607.0
2018-07-27 10:05:00,41.5,41.62,41.49,41.61,257445.0,35.7179,35.8212,35.7093,35.8126,257445.0
2018-07-27 10:10:00,41.62,41.7,41.56,41.58,194412.0,35.8212,35.89,35.7695,35.7868,194412.0
2018-07-27 10:15:00,41.58,41.59,41.5,41.51,92614.0,35.7868,35.7954,35.7179,35.7265,92614.0
2018-07-27 10:20:00,41.51,41.75,41.5,41.72,240511.0,35.7265,35.9331,35.7179,35.9072,240511.0
2018-07-27 10:25:00,41.73,41.75,41.65,41.73,149957.0,35.9159,35.9331,35.847,35.9159,149957.0
2018-07-27 10:30:00,41.73,41.75,41.7,41.73,104539.0,35.9159,35.9331,35.89,35.9159,104539.0
2018-07-27 10:35:00,41.72,41.73,41.64,41.66,80662.0,35.9072,35.9159,35.8384,35.8556,80662.0
2018-07-27 10:40:00,41.66,41.66,41.56,41.6,89517.0,35.8556,35.8556,35.7695,35.804,89517.0
2018-07-27 10:45:00,41.6,41.66,41.6,41.61,100951.0,35.804,35.8556,35.804,35.8126,100951.0
2018-07-27 10:50:00,41.61,41.77,41.61,41.76,228097.0,35.8126,35.9503,35.8126,35.9417,228097.0
2018-07-27 10:55:00,41.76,41.82,41.73,41.76,132402.0,35.9417,35.9933,35.9159,35.9417,132402.0
2018-07-27 11:00:00,41.76,41.92,41.76,41.91,405790.0,35.9417,36.0794,35.9417,36.0708,405790.0
2018-07-27 11:05:00,41.91,41.91,41.8,41.85,191879.0,36.0708,36.0708,35.9761,36.0191,191879.0
2018-07-27 11:10:00,41.84,41.85,41.73,41.74,93813.0,36.0105,36.0191,35.9159,35.9245,93813.0
2018-07-27 11:15:00,41.74,41.78,41.67,41.74,218802.0,35.9245,35.9589,35.8642,35.9245,218802.0
2018-07-27 11:20:00,41.74,41.74,41.67,41.69,68851.0,35.9245,35.9245,35.8642,35.8814,68851.0
2018-07-27 11:25:00,41.7,41.71,41.63,41.66,62336.0,35.89,35.8986,35.8298,35.8556,62336.0
2018-07-27 11:30:00,41.65,41.76,41.63,41.75,207926.0,35.847,35.9417,35.8298,35.9331,207926.0
2018-07-27 11:35:00,41.75,41.76,41.68,41.71,70829.0,35.9331,35.9417,35.8728,35.8986,70829.0
2018-07-27 11:40:00,41.7,41.71,41.63,41.64,52278.0,35.89,35.8986,35.8298,35.8384,52278.0
2018-07-27 11:45:00,41.63,41.66,41.59,41.64,78768.0,35.8298,35.8556,35.7954,35.8384,78768.0
2018-07-27 11:50:00,41.64,41.68,41.63,41.66,34176.0,35.8384,35.8728,35.8298,35.8556,34176.0
2018-07-27 11:55:00,41.67,41.67,41.57,41.59,44563.0,35.8642,35.8642,35.7781,35.7954,44563.0
2018-07-27 12:00:00,41.58,41.59,41.51,41.54,76617.0,35.7868,35.7954,35.7265,35.7523,76617.0
2018-07-27 12:05:00,41.54,41.57,41.52,41.57,30366.0,35.7523,35.7781,35.7351,35.7781,30366.0
2018-07-27 12:10:00,41.57,41.6,41.57,41.6,26980.0,35.7781,35.804,35.7781,35.804,26980.0
2018-07-27 12:15:00,41.6,41.63,41.57,41.63,57587.0,35.804,35.8298,35.7781,35.8298,57587.0
2018-07-27 12:20:00,41.62,41.63,41.57,41.58,48437.0,35.8212,35.8298,35.7781,35.7868,48437.0
2018-07-27 12:25:00,41.58,41.6,41.56,41.58,35123.0,35.7868,35.804,35.7695,35.7868,35123.0
2018-07-27 12:30:00,41.58,41.59,41.49,41.51,164835.0,35.7868,35.7954,35.7093,35.7265,164835.0
2018-07-27 12:35:00,41.51,41.52,41.41,41.41,35235.0,35.7265,35.7351,35.6404,35.6404,35235.0
2018-07-27 12:40:00,41.41,41.46,41.41,41.46,44286.0,35.6404,35.6835,35.6404,35.6835,44286.0
2018-07-27 12:45:00,41.47,41.5,41.44,41.44,49445.0,35.6921,35.7179,35.6663,35.6663,49445.0
2018-07-27 12:50:00,41.44,41.48,41.4,41.46,78035.0,35.6663,35.7007,35.6318,35.6835,78035.0
2018-07-27 12:55:00,41.46,41.49,41.44,41.45,92668.0,35.6835,35.7093,35.6663,35.6749,92668.0
2018-07-27 13:00:00,41.44,41.44,41.31,41.42,81329.0,35.6663,35.6663,35.5544,35.649,81329.0
2018-07-27 13:05:00,41.43,41.49,41.41,41.43,56086.0,35.6576,35.7093,35.6404,35.6576,56086.0
2018-07-27 13:10:00,41.43,41.46,41.4,41.45,30178.0,35.6576,35.6835,35.6318,35.6749,30178.0
2018-07-27 13:15:00,41.45,41.45,41.41,41.44,36343.0,35.6749,35.6749,35.6404,35.6663,36343.0
2018-07-27 13:20:00,41.44,41.44,41.39,41.42,38825.0,35.6663,35.6663,35.6232,35.649,38825.0
2018-07-27 13:25:00,41.43,41.45,41.41,41.43,50124.0,35.6576,35.6749,35.6404,35.6576,50124.0
2018-07-27 13:30:00,41.43,41.43,41.37,41.4,116740.0,35.6576,35.6576,35.606,35.6318,116740.0
2018-07-27 13:35:00,41.4,41.42,41.36,41.4,147575.0,35.6318,35.649,35.5974,35.6318,147575.0
2018-07-27 13:40:00,41.4,41.4,41.37,41.38,75279.0,35.6318,35.6318,35.606,35.6146,75279.0
2018-07-27 13:45:00,41.38,41.4,41.37,41.38,61059.0,35.6146,35.6318,35.606,35.6146,61059.0
2018-07-27 13:50:00,41.37,41.41,41.37,41.4,289502.0,35.606,35.6404,35.606,35.6318,289502.0
2018-07-27 13:55:00,41.4,41.42,41.38,41.42,98681.0,35.6318,35.649,35.6146,35.649,98681.0
2018-07-27 14:00:00,41.42,41.45,41.38,41.39,34248.0,35.649,35.6749,35.6146,35.6232,34248.0
2018-07-27 14:05:00,41.39,41.4,41.34,41.35,46799.0,35.6232,35.6318,35.5802,35.5888,46799.0
2018-07-27 14:10:00,41.34,41.35,41.27,41.28,39118.0,35.5802,35.5888,35.5199,35.5285,39118.0
2018-07-27 14:15:00,41.28,41.29,41.2,41.2,58329.0,35.5285,35.5372,35.4597,35.4597,58329.0
2018-07-27 14:20:00,41.21,41.22,41.17,41.21,29607.0,35.4683,35.4769,35.4339,35.4683,29607.0
2018-07-27 14:25:00,41.2,41.22,41.18,41.21,31200.0,35.4597,35.4769,35.4425,35.4683,31200.0
2018-07-27 14:30:00,41.21,41.28,41.19,41.24,52427.0,35.4683,35.5285,35.4511,35.4941,52427.0
2018-07-27 14:35:00,41.23,41.29,41.22,41.27,105355.0,35.4855,35.5372,35.4769,35.5199,105355.0
2018-07-27 14:40:00,41.27,41.34,41.27,41.33,50140.0,35.5199,35.5802,35.5199,35.5716,50140.0
2018-07-27 14:45:00,41.33,41.39,41.3,41.34,60479.0,35.5716,35.6232,35.5458,35.5802,60479.0
2018-07-27 14:50:00,41.34,41.42,41.33,41.42,161802.0,35.5802,35.649,35.5716,35.649,161802.0
2018-07-27 14:55:00,41.42,41.48,41.41,41.42,197231.0,35.649,35.7007,35.6404,35.649,197231.0
2018-07-27 15:00:00,41.42,41.46,41.38,41.4,50734.0,35.649,35.6835,35.6146,35.6318,50734.0
2018-07-27 15:05:00,41.4,41.44,41.4,41.43,45952.0,35.6318,35.6663,35.6318,35.6576,45952.0
2018-07-27 15:10:00,41.43,41.46,41.42,41.46,42286.0,35.6576,35.6835,35.649,35.6835,42286.0
2018-07-27 15:15:00,41.46,41.47,41.43,41.47,36134.0,35.6835,35.6921,35.6576,35.6921,36134.0
2018-07-27 15:20:00,41.46,41.48,41.43,41.47,68424.0,35.6835,35.7007,35.6576,35.6921,68424.0
2018-07-27 15:25:00,41.46,41.47,41.4,41.42,64069.0,35.6835,35.6921,35.6318,35.649,64069.0
2018-07-27 15:30:00,41.42,41.47,41.41,41.44,91984.0,35.649,35.6921,35.6404,35.6663,91984.0
2018-07-27 15:35:00,41.45,41.5,41.44,41.48,109452.0,35.6749,35.7179,35.6663,35.7007,109452.0
2018-07-27 15:40:00,41.48,41.51,41.46,41.47,102616.0,35.7007,35.7265,35.6835,35.6921,102616.0
2018-07-27 15:45:00,41.47,41.48,41.43,41.44,157039.0,35.6921,35.7007,35.6576,35.6663,157039.0
2018-07-27 15:50:00,41.44,41.48,41.42,41.45,158734.0,35.6663,35.7007,35.649,35.6749,158734.0
2018-07-27 15:55:00,41.46,41.47,41.43,41.45,343818.0,35.6835,35.6921,35.6576,35.6749,343818.0
2018-07-30 09:30:00,41.45,41.52,41.36,41.36,152249.0,35.6749,35.7351,35.5974,35.5974,152249.0
2018-07-30 09:35:00,41.36,41.39,41.28,41.31,77900.0,35.5974,35.6232,35.5285,35.5544,77900.0
2018-07-30 09:40:00,41.3,41.4,41.27,41.29,156362.0,35.5458,35.6318,35.5199,35.5372,156362.0
2018-07-30 09:45:00,41.29,41.35,41.25,41.3,73873.0,35.5372,35.5888,35.5027,35.5458,73873.0
2018-07-30 09:50:00,41.29,41.29,41.18,41.19,61816.0,35.5372,35.5372,35.4425,35.4511,61816.0
2018-07-30 09:55:00,41.19,41.22,41.14,41.17,59817.0,35.4511,35.4769,35.4081,35.4339,59817.0
2018-07-30 10:00:00,41.17,41.21,41.14,41.15,43223.0,35.4339,35.4683,35.4081,35.4167,43223.0
2018-07-30 10:05:00,41.15,41.17,41.1,41.11,61305.0,35.4167,35.4339,35.3736,35.3822,61305.0
2018-07-30 10:10:00,41.12,41.12,41.05,41.05,43651.0,35.3908,35.3908,35.3306,35.3306,43651.0
2018-07-30 10:15:00,41.05,41.09,41.02,41.07,50209.0,35.3306,35.365,35.3048,35.3478,50209.0
2018-07-30 10:20:00,41.07,41.1,41.03,41.06,55459.0,35.3478,35.3736,35.3134,35.3392,55459.0
2018-07-30 10:25:00,41.06,41.12,41.03,41.09,72269.0,35.3392,35.3908,35.3134,35.365,72269.0
2018-07-30 10:30:00,41.09,41.11,41.05,41.06,71132.0,35.365,35.3822,35.3306,35.3392,71132.0
2018-07-30 10:35:00,41.05,41.08,41.01,41.07,48486.0,35.3306,35.3564,35.2962,35.3478,48486.0
2018-07-30 10:40:00,41.07,41.08,40.98,40.99,70652.0,35.3478,35.3564,35.2703,35.279,70652.0
2018-07-30 10:45:00,40.99,41.0,40.96,40.97,59232.0,35.279,35.2876,35.2531,35.2617,59232.0
2018-07-30 10:50:00,40.97,40.97,40.89,40.9,100501.0,35.2617,35.2617,35.1929,35.2015,100501.0
2018-07-30 10:55:00,40.9,40.98,40.88,40.96,98640.0,35.2015,35.2703,35.1843,35.2531,98640.0
2018-07-30 11:00:00,40.97,41.01,40.94,40.96,97093.0,35.2617,35.2962,35.2359,35.2531,97093.0
2018-07-30 11:05:00,40.96,41.01,40.94,40.94,65621.0,35.2531,35.2962,35.2359,35.2359,65621.0
2018-07-30 11:10:00,40.95,40.99,40.94,40.96,52049.0,35.2445,35.279,35.2359,35.2531,52049.0
2018-07-30 11:15:00,40.96,41.0,40.94,40.99,46105.0,35.2531,35.2876,35.2359,35.279,46105.0
2018-07-30 11:20:00,40.99,41.03,40.96,41.02,33525.0,35.279,35.3134,35.2531,35.3048,33525.0
2018-07-30 11:25:00,41.02,41.06,41.0,41.02,42583.0,35.3048,35.3392,35.2876,35.3048,42583.0
2018-07-30 11:30:00,41.01,41.04,40.99,41.03,37361.0,35.2962,35.322,35.279,35.3134,37361.0
2018-07-30 11:35:00,41.03,41.03,40.94,40.94,22698.0,35.3134,35.3134,35.2359,35.2359,22698.0
2018-07-30 11:40:00,40.95,40.98,40.95,40.97,25947.0,35.2445,35.2703,35.2445,35.2617,25947.0
2018-07-30 11:45:00,40.97,40.97,40.94,40.94,53714.0,35.2617,35.2617,35.2359,35.2359,53714.0
2018-07-30 11:50:00,40.94,41.0,40.93,41.0,41953.0,35.2359,35.2876,35.2273,35.2876,41953.0
2018-07-30 11:55:00,40.99,41.06,40.99,41.02,31975.0,35.279,35.3392,35.279,35.3048,31975.0
2018-07-30 12:00:00,41.01,41.01,40.97,40.99,31743.0,35.2962,35.2962,35.2617,35.279,31743.0
2018-07-30 12:05:00,40.98,41.01,40.95,40.95,28172.0,35.2703,35.2962,35.2445,35.2445,28172.0
2018-07-30 12:10:00,40.96,40.97,40.94,40.96,26616.0,35.2531,35.2617,35.2359,35.2531,26616.0
2018-07-30 12:15:00,40.95,41.0,40.95,40.98,53899.0,35.2445,35.2876,35.2445,35.2703,53899.0
2018-07-30 12:20:00,40.98,41.0,40.96,40.97,44314.0,35.2703,35.2876,35.2531,35.2617,44314.0
2018-07-30 12:25:00,40.97,40.98,40.94,40.95,45462.0,35.2617,35.2703,35.2359,35.2445,45462.0
2018-07-30 12:30:00,40.96,40.96,40.94,40.94,57393.0,35.2531,35.2531,35.2359,35.2359,57393.0
2018-07-30 12:35:00,40.95,40.99,40.94,40.96,34980.0,35.2445,35.279,35.2359,35.2531,34980.0
2018-07-30 12:40:00,40.97,40.97,40.94,40.97,40117.0,35.2617,35.2617,35.2359,35.2617,40117.0
2018-07-30 12:45:00,40.96,40.97,40.94,40.94,61371.0,35.2531,35.2617,35.2359,35.2359,61371.0
2018-07-30 12:50:00,40.95,40.98,40.94,40.96,82188.0,35.2445,35.2703,35.2359,35.2531,82188.0
2018-07-30 12:55:00,40.96,40.99,40.96,40.98,37151.0,35.2531,35.279,35.2531,35.2703,37151.0
2018-07-30 13:00:00,40.98,40.99,40.95,40.95,72727.0,35.2703,35.279,35.2445,35.2445,72727.0
2018-07-30 13:05:00,40.94,41.04,40.94,41.04,61008.0,35.2359,35.322,35.2359,35.322,61008.0
2018-07-30 13:10:00,41.04,41.14,41.04,41.14,102112.0,35.322,35.4081,35.322,35.4081,102112.0
2018-07-30 13:15:00,41.13,41.16,41.12,41.12,33438.0,35.3994,35.4253,35.3908,35.3908,33438.0
2018-07-30 13:20:00,41.12,41.22,41.11,41.22,61077.0,35.3908,35.4769,35.3822,35.4769,61077.0
2018-07-30 13:25:00,41.21,41.27,41.2,41.27,50297.0,35.4683,35.5199,35.4597,35.5199,50297.0
2018-07-30 13:30:00,41.27,41.28,41.21,41.22,29547.0,35.5199,35.5285,35.4683,35.4769,29547.0
2018-07-30 13:35:00,41.22,41.26,41.21,41.25,60349.0,35.4769,35.5113,35.4683,35.5027,60349.0
2018-07-30 13:40:00,41.25,41.26,41.2,41.21,34060.0,35.5027,35.5113,35.4597,35.4683,34060.0
2018-07-30 13:45:00,41.21,41.24,41.19,41.22,22147.0,35.4683,35.4941,35.4511,35.4769,22147.0
2018-07-30 13:50:00,41.22,41.28,41.22,41.27,35085.0,35.4769,35.5285,35.4769,35.5199,35085.0
2018-07-30 13:55:00,41.27,41.29,41.25,41.27,33899.0,35.5199,35.5372,35.5027,35.5199,33899.0
2018-07-30 14:00:00,41.28,41.29,41.26,41.27,32144.0,35.5285,35.5372,35.5113,35.5199,32144.0
2018-07-30 14:05:00,41.27,41.28,41.22,41.22,50434.0,35.5199,35.5285,35.4769,35.4769,50434.0
2018-07-30 14:10:00,41.22,41.24,41.19,41.22,27033.0,35.4769,35.4941,35.4511,35.4769,27033.0
2018-07-30 14:15:00,41.23,41.23,41.2,41.21,29306.0,35.4855,35.4855,35.4597,35.4683,29306.0
2018-07-30 14:20:00,41.21,41.23,41.19,41.2,20119.0,35.4683,35.4855,35.4511,35.4597,20119.0
2018-07-30 14:25:00,41.21,41.24,41.2,41.23,36810.0,35.4683,35.4941,35.4597,35.4855,36810.0
2018-07-30 14:30:00,41.23,41.26,41.2,41.23,40856.0,35.4855,35.5113,35.4597,35.4855,40856.0
2018-07-30 14:35:00,41.23,41.3,41.21,41.21,61270.0,35.4855,35.5458,35.4683,35.4683,61270.0
2018-07-30 14:40:00,41.21,41.24,41.2,41.21,30772.0,35.4683,35.4941,35.4597,35.4683,30772.0
2018-07-30 14:45:00,41.21,41.21,41.18,41.21,34066.0,35.4683,35.4683,35.4425,35.4683,34066.0
2018-07-30 14:50:00,41.21,41.23,41.19,41.22,34617.0,35.4683,35.4855,35.4511,35.4769,34617.0
2018-07-30 14:55:00,41.22,41.24,41.18,41.19,25484.0,35.4769,35.4941,35.4425,35.4511,25484.0
2018-07-30 15:00:00,41.19,41.22,41.17,41.2,53206.0,35.4511,35.4769,35.4339,35.4597,53206.0
2018-07-30 15:05:00,41.2,41.22,41.19,41.2,52004.0,35.4597,35.4769,35.4511,35.4597,52004.0
2018-07-30 15:10:00,41.2,41.21,41.15,41.16,29776.0,35.4597,35.4683,35.4167,35.4253,29776.0
2018-07-30 15:15:00,41.17,41.18,41.15,41.16,41946.0,35.4339,35.4425,35.4167,35.4253,41946.0
2018-07-30 15:20:00,41.16,41.2,41.15,41.18,40572.0,35.4253,35.4597,35.4167,35.4425,40572.0
2018-07-30 15:25:00,41.17,41.19,41.14,41.15,36395.0,35.4339,35.4511,35.4081,35.4167,36395.0
2018-07-30 15:30:00,41.15,41.19,41.12,41.19,62831.0,35.4167,35.4511,35.3908,35.4511,62831.0
2018-07-30 15:35:00,41.19,41.22,41.16,41.17,84286.0,35.4511,35.4769,35.4253,35.4339,84286.0
2018-07-30 15:40:00,41.16,41.18,41.13,41.13,68021.0,35.4253,35.4425,35.3994,35.3994,68021.0
2018-07-30 15:45:00,41.13,41.14,41.09,41.09,57291.0,35.3994,35.4081,35.365,35.365,57291.0
2018-07-30 15:50:00,41.1,41.13,41.08,41.11,113950.0,35.3736,35.3994,35.3564,35.3822,113950.0
2018-07-30 15:55:00,41.11,41.12,41.05,41.09,251426.0,35.3822,35.3908,35.3306,35.365,251426.0
2018-07-31 09:30:00,41.26,41.5,41.26,41.49,185779.0,35.5113,35.7179,35.5113,35.7093,185779.0
2018-07-31 09:35:00,41.49,41.58,41.45,41.5,111707.0,35.7093,35.7868,35.6749,35.7179,111707.0
2018-07-31 09:40:00,41.5,41.51,41.35,41.36,123003.0,35.7179,35.7265,35.5888,35.5974,123003.0
2018-07-31 09:45:00,41.37,41.43,41.33,41.4,64168.0,35.606,35.6576,35.5716,35.6318,64168.0
2018-07-31 09:50:00,41.4,41.4,41.29,41.34,53682.0,35.6318,35.6318,35.5372,35.5802,53682.0
2018-07-31 09:55:00,41.34,41.36,41.31,41.34,61784.0,35.5802,35.5974,35.5544,35.5802,61784.0
2018-07-31 10:00:00,41.34,41.38,41.32,41.33,38239.0,35.5802,35.6146,35.563,35.5716,38239.0
2018-07-31 10:05:00,41.34,41.38,41.31,41.38,61321.0,35.5802,35.6146,35.5544,35.6146,61321.0
2018-07-31 10:10:00,41.38,41.41,41.33,41.34,41688.0,35.6146,35.6404,35.5716,35.5802,41688.0
2018-07-31 10:15:00,41.33,41.34,41.25,41.26,41117.0,35.5716,35.5802,35.5027,35.5113,41117.0
2018-07-31 10:20:00,41.26,41.29,41.23,41.27,33278.0,35.5113,35.5372,35.4855,35.5199,33278.0
2018-07-31 10:25:00,41.26,41.29,41.21,41.21,82829.0,35.5113,35.5372,35.4683,35.4683,82829.0
2018-07-31 10:30:00,41.22,41.26,41.22,41.25,56585.0,35.4769,35.5113,35.4769,35.5027,56585.0
2018-07-31 10:35:00,41.25,41.32,41.24,41.3,19809.0,35.5027,35.563,35.4941,35.5458,19809.0
2018-07-31 10:40:00,41.3,41.3,41.2,41.23,41721.0,35.5458,35.5458,35.4597,35.4855,41721.0
2018-07-31 10:45:00,41.23,41.29,41.22,41.27,40046.0,35.4855,35.5372,35.4769,35.5199,40046.0
2018-07-31 10:50:00,41.28,41.28,41.23,41.25,19351.0,35.5285,35.5285,35.4855,35.5027,19351.0
2018-07-31 10:55:00,41.24,41.27,41.23,41.26,21967.0,35.4941,35.5199,35.4855,35.5113,21967.0
2018-07-31 11:00:00,41.26,41.29,41.24,41.29,24894.0,35.5113,35.5372,35.4941,35.5372,24894.0
2018-07-31 11:05:00,41.3,41.3,41.23,41.26,254096.0,35.5458,35.5458,35.4855,35.5113,254096.0
2018-07-31 11:10:00,41.26,41.26,41.2,41.24,205528.0,35.5113,35.5113,35.4597,35.4941,205528.0
2018-07-31 11:15:00,41.24,41.28,41.21,41.22,23563.0,35.4941,35.5285,35.4683,35.4769,23563.0
2018-07-31 11:20:00,41.22,41.25,41.21,41.24,16959.0,35.4769,35.5027,35.4683,35.4941,16959.0
2018-07-31 11:25:00,41.24,41.26,41.22,41.22,27098.0,35.4941,35.5113,35.4769,35.4769,27098.0
2018-07-31 11:30:00,41.22,41.25,41.17,41.17,26274.0,35.4769,35.5027,35.4339,35.4339,26274.0
2018-07-31 11:35:00,41.18,41.21,41.17,41.19,21048.0,35.4425,35.4683,35.4339,35.4511,21048.0
2018-07-31 11:40:00,41.19,41.23,41.19,41.23,17839.0,35.4511,35.4855,35.4511,35.4855,17839.0
2018-07-31 11:45:00,41.23,41.3,41.22,41.29,62989.0,35.4855,35.5458,35.4769,35.5372,62989.0
2018-07-31 11:50:00,41.3,41.31,41.27,41.28,55072.0,35.5458,35.5544,35.5199,35.5285,55072.0
2018-07-31 11:55:00,41.28,41.29,41.24,41.28,34782.0,35.5285,35.5372,35.4941,35.5285,34782.0
2018-07-31 12:00:00,41.29,41.34,41.28,41.31,50285.0,35.5372,35.5802,35.5285,35.5544,50285.0
2018-07-31 12:05:00,41.32,41.33,41.27,41.27,43118.0,35.563,35.5716,35.5199,35.5199,43118.0
2018-07-31 12:10:00,41.27,41.34,41.27,41.28,70299.0,35.5199,35.5802,35.5199,35.5285,70299.0
2018-07-31 12:15:00,41.29,41.32,41.28,41.29,24304.0,35.5372,35.563,35.5285,35.5372,24304.0
2018-07-31 12:20:00,41.29,41.31,41.27,41.3,55028.0,35.5372,35.5544,35.5199,35.5458,55028.0
2018-07-31 12:25:00,41.3,41.35,41.29,41.34,10772.0,35.5458,35.5888,35.5372,35.5802,10772.0
2018-07-31 12:30:00,41.34,41.35,41.32,41.34,13084.0,35.5802,35.5888,35.563,35.5802,13084.0
2018-07-31 12:35:00,41.35,41.36,41.3,41.31,20769.0,35.5888,35.5974,35.5458,35.5544,20769.0
2018-07-31 12:40:00,41.32,41.33,41.3,41.3,13782.0,35.563,35.5716,35.5458,35.5458,13782.0
2018-07-31 12:45:00,41.3,41.31,41.26,41.27,51077.0,35.5458,35.5544,35.5113,35.5199,51077.0
2018-07-31 12:50:00,41.28,41.3,41.27,41.27,22899.0,35.5285,35.5458,35.5199,35.5199,22899.0
2018-07-31 12:55:00,41.27,41.28,41.25,41.26,22008.0,35.5199,35.5285,35.5027,35.5113,22008.0
2018-07-31 13:00:00,41.27,41.29,41.24,41.27,27394.0,35.5199,35.5372,35.4941,35.5199,27394.0
2018-07-31 13:05:00,41.27,41.28,41.21,41.23,70393.0,35.5199,35.5285,35.4683,35.4855,70393.0
2018-07-31 13:10:00,41.22,41.23,41.19,41.2,30336.0,35.4769,35.4855,35.4511,35.4597,30336.0
2018-07-31 13:15:00,41.2,41.21,41.17,41.18,15100.0,35.4597,35.4683,35.4339,35.4425,15100.0
2018-07-31 13:20:00,41.17,41.2,41.17,41.19,12373.0,35.4339,35.4597,35.4339,35.4511,12373.0
2018-07-31 13:25:00,41.2,41.2,41.17,41.18,41498.0,35.4597,35.4597,35.4339,35.4425,41498.0
2018-07-31 13:30:00,41.17,41.2,41.16,41.18,27438.0,35.4339,35.4597,35.4253,35.4425,27438.0
2018-07-31 13:35:00,41.18,41.21,41.17,41.2,18968.0,35.4425,35.4683,35.4339,35.4597,18968.0
2018-07-31 13:40:00,41.19,41.22,41.19,41.2,15303.0,35.4511,35.4769,35.4511,35.4597,15303.0
2018-07-31 13:45:00,41.19,41.2,41.18,41.2,23990.0,35.4511,35.4597,35.4425,35.4597,23990.0
2018-07-31 13:50:00,41.2,41.2,41.18,41.2,26593.0,35.4597,35.4597,35.4425,35.4597,26593.0
2018-07-31 13:55:00,41.2,41.22,41.19,41.2,52756.0,35.4597,35.4769,35.4511,35.4597,52756.0
2018-07-31 14:00:00,41.21,41.22,41.19,41.2,41716.0,35.4683,35.4769,35.4511,35.4597,41716.0
2018-07-31 14:05:00,41.2,41.2,41.16,41.17,22626.0,35.4597,35.4597,35.4253,35.4339,22626.0
2018-07-31 14:10:00,41.17,41.19,41.15,41.16,20306.0,35.4339,35.4511,35.4167,35.4253,20306.0
2018-07-31 14:15:00,41.15,41.15,41.13,41.14,18577.0,35.4167,35.4167,35.3994,35.4081,18577.0
2018-07-31 14:20:00,41.15,41.2,41.13,41.19,65432.0,35.4167,35.4597,35.3994,35.4511,65432.0
2018-07-31 14:25:00,41.18,41.2,41.17,41.19,38204.0,35.4425,35.4597,35.4339,35.4511,38204.0
2018-07-31 14:30:00,41.18,41.21,41.17,41.18,101751.0,35.4425,35.4683,35.4339,35.4425,101751.0
2018-07-31 14:35:00,41.18,41.23,41.17,41.18,23186.0,35.4425,35.4855,35.4339,35.4425,23186.0
2018-07-31 14:40:00,41.18,41.21,41.18,41.19,35075.0,35.4425,35.4683,35.4425,35.4511,35075.0
2018-07-31 14:45:00,41.19,41.2,41.17,41.18,24546.0,35.4511,35.4597,35.4339,35.4425,24546.0
2018-07-31 14:50:00,41.18,41.22,41.17,41.19,30873.0,35.4425,35.4769,35.4339,35.4511,30873.0
2018-07-31 14:55:00,41.19,41.2,41.16,41.17,13725.0,35.4511,35.4597,35.4253,35.4339,13725.0
2018-07-31 15:00:00,41.16,41.17,41.12,41.13,35997.0,35.4253,35.4339,35.3908,35.3994,35997.0
2018-07-31 15:05:00,41.13,41.14,41.1,41.11,28542.0,35.3994,35.4081,35.3736,35.3822,28542.0
2018-07-31 15:10:00,41.1,41.12,41.09,41.12,23993.0,35.3736,35.3908,35.365,35.3908,23993.0
2018-07-31 15:15:00,41.11,41.13,41.09,41.11,37494.0,35.3822,35.3994,35.365,35.3822,37494.0
2018-07-31 15:20:00,41.11,41.13,41.11,41.12,19750.0,35.3822,35.3994,35.3822,35.3908,19750.0
2018-07-31 15:25:00,41.12,41.15,41.11,41.13,34572.0,35.3908,35.4167,35.3822,35.3994,34572.0
2018-07-31 15:30:00,41.14,41.15,41.12,41.14,32849.0,35.4081,35.4167,35.3908,35.4081,32849.0
2018-07-31 15:35:00,41.15,41.18,41.12,41.16,139484.0,35.4167,35.4425,35.3908,35.4253,139484.0
2018-07-31 15:40:00,41.15,41.18,41.14,41.17,65533.0,35.4167,35.4425,35.4081,35.4339,65533.0
2018-07-31 15:45:00,41.18,41.21,41.12,41.13,99484.0,35.4425,35.4683,35.3908,35.3994,99484.0
2018-07-31 15:50:00,41.14,41.14,41.11,41.14,87867.0,35.4081,35.4081,35.3822,35.4081,87867.0
2018-07-31 15:55:00,41.14,41.21,41.13,41.18,415259.0,35.4081,35.4683,35.3994,35.4425,415259.0
2018-08-01 09:30:00,41.44,41.45,41.32,41.41,181371.0,35.6663,35.6749,35.563,35.6404,181371.0
2018-08-01 09:35:00,41.43,41.45,41.35,41.4,125346.0,35.6576,35.6749,35.5888,35.6318,125346.0
2018-08-01 09:40:00,41.4,41.42,41.38,41.39,106845.0,35.6318,35.649,35.6146,35.6232,106845.0
2018-08-01 09:45:00,41.39,41.44,41.38,41.44,82957.0,35.6232,35.6663,35.6146,35.6663,82957.0
2018-08-01 09:50:00,41.44,41.46,41.41,41.42,65883.0,35.6663,35.6835,35.6404,35.649,65883.0
2018-08-01 09:55:00,41.42,41.45,41.41,41.42,68742.0,35.649,35.6749,35.6404,35.649,68742.0
2018-08-01 10:00:00,41.42,41.46,41.41,41.46,85629.0,35.649,35.6835,35.6404,35.6835,85629.0
2018-08-01 10:05:00,41.46,41.5,41.44,41.5,82696.0,35.6835,35.7179,35.6663,35.7179,82696.0
2018-08-01 10:10:00,41.5,41.52,41.48,41.51,64629.0,35.7179,35.7351,35.7007,35.7265,64629.0
2018-08-01 10:15:00,41.51,41.56,41.51,41.56,101457.0,35.7265,35.7695,35.7265,35.7695,101457.0
2018-08-01 10:20:00,41.56,41.59,41.54,41.57,62112.0,35.7695,35.7954,35.7523,35.7781,62112.0
2018-08-01 10:25:00,41.57,41.6,41.53,41.58,68548.0,35.7781,35.804,35.7437,35.7868,68548.0
2018-08-01 10:30:00,41.57,41.62,41.57,41.58,79962.0,35.7781,35.8212,35.7781,35.7868,79962.0
2018-08-01 10:35:00,41.58,41.58,41.54,41.56,32260.0,35.7868,35.7868,35.7523,35.7695,32260.0
2018-08-01 10:40:00,41.55,41.58,41.55,41.57,28033.0,35.7609,35.7868,35.7609,35.7781,28033.0
2018-08-01 10:45:00,41.57,41.57,41.48,41.48,57183.0,35.7781,35.7781,35.7007,35.7007,57183.0
2018-08-01 10:50:00,41.48,41.51,41.46,41.51,72076.0,35.7007,35.7265,35.6835,35.7265,72076.0
2018-08-01 10:55:00,41.51,41.52,41.47,41.48,44354.0,35.7265,35.7351,35.6921,35.7007,44354.0
2018-08-01 11:00:00,41.48,41.53,41.47,41.52,47901.0,35.7007,35.7437,35.6921,35.7351,47901.0
2018-08-01 11:05:00,41.52,41.54,41.49,41.52,37595.0,35.7351,35.7523,35.7093,35.7351,37595.0
2018-08-01 11:10:00,41.52,41.54,41.5,41.53,52847.0,35.7351,35.7523,35.7179,35.7437,52847.0
2018-08-01 11:15:00,41.53,41.54,41.5,41.51,33448.0,35.7437,35.7523,35.7179,35.7265,33448.0
2018-08-01 11:20:00,41.5,41.52,41.49,41.51,41069.0,35.7179,35.7351,35.7093,35.7265,41069.0
2018-08-01 11:25:00,41.5,41.53,41.49,41.52,33849.0,35.7179,35.7437,35.7093,35.7351,33849.0
2018-08-01 11:30:00,41.51,41.52,41.46,41.48,37559.0,35.7265,35.7351,35.6835,35.7007,37559.0
2018-08-01 11:35:00,41.48,41.5,41.47,41.5,51872.0,35.7007,35.7179,35.6921,35.7179,51872.0
2018-08-01 11:40:00,41.5,41.51,41.48,41.48,77459.0,35.7179,35.7265,35.7007,35.7007,77459.0
2018-08-01 11:45:00,41.48,41.52,41.48,41.51,78528.0,35.7007,35.7351,35.7007,35.7265,78528.0
2018-08-01 11:50:00,41.51,41.52,41.49,41.52,83769.0,35.7265,35.7351,35.7093,35.7351,83769.0
2018-08-01 11:55:00,41.51,41.52,41.49,41.52,38046.0,35.7265,35.7351,35.7093,35.7351,38046.0
2018-08-01 12:00:00,41.52,41.53,41.49,41.52,73377.0,35.7351,35.7437,35.7093,35.7351,73377.0
2018-08-01 12:05:00,41.52,41.54,41.49,41.5,43561.0,35.7351,35.7523,35.7093,35.7179,43561.0
2018-08-01 12:10:00,41.5,41.51,41.49,41.51,34352.0,35.7179,35.7265,35.7093,35.7265,34352.0
2018-08-01 12:15:00,41.5,41.51,41.49,41.5,36279.0,35.7179,35.7265,35.7093,35.7179,36279.0
2018-08-01 12:20:00,41.49,41.51,41.48,41.5,62128.0,35.7093,35.7265,35.7007,35.7179,62128.0
2018-08-01 12:25:00,41.5,41.52,41.49,41.5,74011.0,35.7179,35.7351,35.7093,35.7179,74011.0
2018-08-01 12:30:00,41.5,41.53,41.49,41.52,32940.0,35.7179,35.7437,35.7093,35.7351,32940.0
2018-08-01 12:35:00,41.52,41.53,41.51,41.52,21881.0,35.7351,35.7437,35.7265,35.7351,21881.0
2018-08-01 12:40:00,41.52,41.55,41.51,41.55,25006.0,35.7351,35.7609,35.7265,35.7609,25006.0
2018-08-01 12:45:00,41.55,41.55,41.52,41.54,28697.0,35.7609,35.7609,35.7351,35.7523,28697.0
2018-08-01 12:50:00,41.54,41.55,41.52,41.54,31489.0,35.7523,35.7609,35.7351,35.7523,31489.0
2018-08-01 12:55:00,41.54,41.54,41.49,41.51,27385.0,35.7523,35.7523,35.7093,35.7265,27385.0
2018-08-01 13:00:00,41.51,41.51,41.48,41.5,45282.0,35.7265,35.7265,35.7007,35.7179,45282.0
2018-08-01 13:05:00,41.5,41.5,41.47,41.48,28888.0,35.7179,35.7179,35.6921,35.7007,28888.0
2018-08-01 13:10:00,41.47,41.47,41.44,41.46,67431.0,35.6921,35.6921,35.6663,35.6835,67431.0
2018-08-01 13:15:00,41.46,41.48,41.45,41.48,19866.0,35.6835,35.7007,35.6749,35.7007,19866.0
2018-08-01 13:20:00,41.48,41.53,41.47,41.52,44606.0,35.7007,35.7437,35.6921,35.7351,44606.0
2018-08-01 13:25:00,41.52,41.52,41.49,41.5,28862.0,35.7351,35.7351,35.7093,35.7179,28862.0
2018-08-01 13:30:00,41.49,41.51,41.49,41.5,23080.0,35.7093,35.7265,35.7093,35.7179,23080.0
2018-08-01 13:35:00,41.5,41.53,41.49,41.53,32489.0,35.7179,35.7437,35.7093,35.7437,32489.0
2018-08-01 13:40:00,41.52,41.55,41.51,41.52,33726.0,35.7351,35.7609,35.7265,35.7351,33726.0
2018-08-01 13:45:00,41.53,41.54,41.51,41.53,32780.0,35.7437,35.7523,35.7265,35.7437,32780.0
2018-08-01 13:50:00,41.52,41.54,41.51,41.52,35698.0,35.7351,35.7523,35.7265,35.7351,35698.0
2018-08-01 13:55:00,41.52,41.59,41.52,41.56,95409.0,35.7351,35.7954,35.7351,35.7695,95409.0
2018-08-01 14:00:00,41.55,41.57,41.52,41.52,71750.0,35.7609,35.7781,35.7351,35.7351,71750.0
2018-08-01 14:05:00,41.53,41.55,41.49,41.5,47298.0,35.7437,35.7609,35.7093,35.7179,47298.0
2018-08-01 14:10:00,41.5,41.53,41.46,41.52,59507.0,35.7179,35.7437,35.6835,35.7351,59507.0
2018-08-01 14:15:00,41.52,41.59,41.52,41.55,65774.0,35.7351,35.7954,35.7351,35.7609,65774.0
2018-08-01 14:20:00,41.55,41.6,41.53,41.58,33832.0,35.7609,35.804,35.7437,35.7868,33832.0
2018-08-01 14:25:00,41.58,41.6,41.57,41.58,34502.0,35.7868,35.804,35.7781,35.7868,34502.0
2018-08-01 14:30:00,41.58,41.59,41.56,41.58,57069.0,35.7868,35.7954,35.7695,35.7868,57069.0
2018-08-01 14:35:00,41.58,41.59,41.55,41.58,53540.0,35.7868,35.7954,35.7609,35.7868,53540.0
2018-08-01 14:40:00,41.58,41.61,41.57,41.59,74380.0,35.7868,35.8126,35.7781,35.7954,74380.0
2018-08-01 14:45:00,41.59,41.6,41.57,41.59,41457.0,35.7954,35.804,35.7781,35.7954,41457.0
2018-08-01 14:50:00,41.59,41.59,41.57,41.58,57027.0,35.7954,35.7954,35.7781,35.7868,57027.0
2018-08-01 14:55:00,41.58,41.58,41.56,41.58,54823.0,35.7868,35.7868,35.7695,35.7868,54823.0
2018-08-01 15:00:00,41.58,41.58,41.55,41.56,39540.0,35.7868,35.7868,35.7609,35.7695,39540.0
2018-08-01 15:05:00,41.55,41.6,41.55,41.6,42664.0,35.7609,35.804,35.7609,35.804,42664.0
2018-08-01 15:10:00,41.6,41.62,41.6,41.62,43756.0,35.804,35.8212,35.804,35.8212,43756.0
2018-08-01 15:15:00,41.62,41.68,41.61,41.67,186719.0,35.8212,35.8728,35.8126,35.8642,186719.0
2018-08-01 15:20:00,41.66,41.71,41.66,41.7,86800.0,35.8556,35.8986,35.8556,35.89,86800.0
2018-08-01 15:25:00,41.69,41.71,41.66,41.68,99573.0,35.8814,35.8986,35.8556,35.8728,99573.0
2018-08-01 15:30:00,41.68,41.7,41.67,41.69,91543.0,35.8728,35.89,35.8642,35.8814,91543.0
2018-08-01 15:35:00,41.69,41.72,41.68,41.71,129991.0,35.8814,35.9072,35.8728,35.8986,129991.0
2018-08-01 15:40:00,41.7,41.73,41.69,41.72,148833.0,35.89,35.9159,35.8814,35.9072,148833.0
2018-08-01 15:45:00,41.72,41.72,41.66,41.7,233481.0,35.9072,35.9072,35.8556,35.89,233481.0
2018-08-01 15:50:00,41.7,41.73,41.67,41.68,205524.0,35.89,35.9159,35.8642,35.8728,205524.0
2018-08-01 15:55:00,41.67,41.72,41.66,41.71,399980.0,35.8642,35.9072,35.8556,35.8986,399980.0
2018-08-02 09:30:00,41.1,41.11,41.0,41.09,269116.0,35.3736,35.3822,35.2876,35.365,269116.0
2018-08-02 09:35:00,41.08,41.27,41.08,41.27,208118.0,35.3564,35.5199,35.3564,35.5199,208118.0
2018-08-02 09:40:00,41.27,41.27,41.23,41.26,95495.0,35.5199,35.5199,35.4855,35.5113,95495.0
2018-08-02 09:45:00,41.27,41.27,41.22,41.26,61610.0,35.5199,35.5199,35.4769,35.5113,61610.0
2018-08-02 09:50:00,41.25,41.32,41.25,41.28,80037.0,35.5027,35.563,35.5027,35.5285,80037.0
2018-08-02 09:55:00,41.28,41.31,41.25,41.25,56323.0,35.5285,35.5544,35.5027,35.5027,56323.0
2018-08-02 10:00:00,41.25,41.34,41.23,41.32,88431.0,35.5027,35.5802,35.4855,35.563,88431.0
2018-08-02 10:05:00,41.33,41.4,41.3,41.3,62320.0,35.5716,35.6318,35.5458,35.5458,62320.0
2018-08-02 10:10:00,41.3,41.31,41.26,41.27,70716.0,35.5458,35.5544,35.5113,35.5199,70716.0
2018-08-02 10:15:00,41.27,41.3,41.26,41.3,81684.0,35.5199,35.5458,35.5113,35.5458,81684.0
2018-08-02 10:20:00,41.29,41.42,41.28,41.37,87001.0,35.5372,35.649,35.5285,35.606,87001.0
2018-08-02 10:25:00,41.38,41.41,41.34,41.36,65819.0,35.6146,35.6404,35.5802,35.5974,65819.0
2018-08-02 10:30:00,41.36,41.38,41.27,41.3,103161.0,35.5974,35.6146,35.5199,35.5458,103161.0
2018-08-02 10:35:00,41.31,41.38,41.29,41.36,49748.0,35.5544,35.6146,35.5372,35.5974,49748.0
2018-08-02 10:40:00,41.36,41.38,41.27,41.27,30653.0,35.5974,35.6146,35.5199,35.5199,30653.0
2018-08-02 10:45:00,41.28,41.29,41.25,41.29,30839.0,35.5285,35.5372,35.5027,35.5372,30839.0
2018-08-02 10:50:00,41.29,41.32,41.26,41.26,21741.0,35.5372,35.563,35.5113,35.5113,21741.0
2018-08-02 10:55:00,41.25,41.31,41.25,41.3,40455.0,35.5027,35.5544,35.5027,35.5458,40455.0
2018-08-02 11:00:00,41.3,41.37,41.3,41.33,41484.0,35.5458,35.606,35.5458,35.5716,41484.0
2018-08-02 11:05:00,41.33,41.35,41.31,41.34,25989.0,35.5716,35.5888,35.5544,35.5802,25989.0
2018-08-02 11:10:00,41.34,41.37,41.3,41.37,46153.0,35.5802,35.606,35.5458,35.606,46153.0
2018-08-02 11:15:00,41.36,41.37,41.33,41.34,44773.0,35.5974,35.606,35.5716,35.5802,44773.0
2018-08-02 11:20:00,41.34,41.39,41.33,41.33,69145.0,35.5802,35.6232,35.5716,35.5716,69145.0
2018-08-02 11:25:00,41.34,41.37,41.33,41.35,67850.0,35.5802,35.606,35.5716,35.5888,67850.0
2018-08-02 11:30:00,41.36,41.43,41.35,41.42,79105.0,35.5974,35.6576,35.5888,35.649,79105.0
2018-08-02 11:35:00,41.43,41.48,41.43,41.46,44586.0,35.6576,35.7007,35.6576,35.6835,44586.0
2018-08-02 11:40:00,41.46,41.48,41.43,41.46,30853.0,35.6835,35.7007,35.6576,35.6835,30853.0
2018-08-02 11:45:00,41.46,41.51,41.45,41.47,37385.0,35.6835,35.7265,35.6749,35.6921,37385.0
2018-08-02 11:50:00,41.46,41.47,41.41,41.42,17934.0,35.6835,35.6921,35.6404,35.649,17934.0
2018-08-02 11:55:00,41.42,41.44,41.41,41.43,13949.0,35.649,35.6663,35.6404,35.6576,13949.0
2018-08-02 12:00:00,41.43,41.44,41.39,41.41,29375.0,35.6576,35.6663,35.6232,35.6404,29375.0
2018-08-02 12:05:00,41.42,41.54,41.42,41.53,45089.0,35.649,35.7523,35.649,35.7437,45089.0
2018-08-02 12:10:00,41.53,41.54,41.5,41.52,23270.0,35.7437,35.7523,35.7179,35.7351,23270.0
2018-08-02 12:15:00,41.52,41.53,41.5,41.52,18437.0,35.7351,35.7437,35.7179,35.7351,18437.0
2018-08-02 12:20:00,41.52,41.56,41.51,41.54,27511.0,35.7351,35.7695,35.7265,35.7523,27511.0
2018-08-02 12:25:00,41.55,41.56,41.53,41.53,27510.0,35.7609,35.7695,35.7437,35.7437,27510.0
2018-08-02 12:30:00,41.53,41.54,41.5,41.53,23440.0,35.7437,35.7523,35.7179,35.7437,23440.0
2018-08-02 12:35:00,41.53,41.55,41.5,41.52,20422.0,35.7437,35.7609,35.7179,35.7351,20422.0
2018-08-02 12:40:00,41.52,41.55,41.52,41.52,18380.0,35.7351,35.7609,35.7351,35.7351,18380.0
2018-08-02 12:45:00,41.53,41.53,41.5,41.51,21490.0,35.7437,35.7437,35.7179,35.7265,21490.0
2018-08-02 12:50:00,41.51,41.53,41.5,41.52,26126.0,35.7265,35.7437,35.7179,35.7351,26126.0
2018-08-02 12:55:00,41.51,41.54,41.5,41.52,26694.0,35.7265,35.7523,35.7179,35.7351,26694.0
2018-08-02 13:00:00,41.52,41.54,41.51,41.54,8826.0,35.7351,35.7523,35.7265,35.7523,8826.0
2018-08-02 13:05:00,41.54,41.56,41.52,41.55,25624.0,35.7523,35.7695,35.7351,35.7609,25624.0
2018-08-02 13:10:00,41.55,41.61,41.55,41.57,52287.0,35.7609,35.8126,35.7609,35.7781,52287.0
2018-08-02 13:15:00,41.57,41.62,41.56,41.62,45474.0,35.7781,35.8212,35.7695,35.8212,45474.0
2018-08-02 13:20:00,41.62,41.63,41.56,41.58,63162.0,35.8212,35.8298,35.7695,35.7868,63162.0
2018-08-02 13:25:00,41.59,41.61,41.58,41.6,36686.0,35.7954,35.8126,35.7868,35.804,36686.0
2018-08-02 13:30:00,41.61,41.65,41.6,41.64,33242.0,35.8126,35.847,35.804,35.8384,33242.0
2018-08-02 13:35:00,41.64,41.65,41.6,41.6,51371.0,35.8384,35.847,35.804,35.804,51371.0
2018-08-02 13:40:00,41.6,41.63,41.58,41.59,41017.0,35.804,35.8298,35.7868,35.7954,41017.0
2018-08-02 13:45:00,41.59,41.6,41.57,41.59,12479.0,35.7954,35.804,35.7781,35.7954,12479.0
2018-08-02 13:50:00,41.59,41.59,41.56,41.57,29647.0,35.7954,35.7954,35.7695,35.7781,29647.0
2018-08-02 13:55:00,41.57,41.6,41.56,41.58,17489.0,35.7781,35.804,35.7695,35.7868,17489.0
2018-08-02 14:00:00,41.58,41.61,41.57,41.61,24193.0,35.7868,35.8126,35.7781,35.8126,24193.0
2018-08-02 14:05:00,41.61,41.61,41.58,41.59,11413.0,35.8126,35.8126,35.7868,35.7954,11413.0
2018-08-02 14:10:00,41.59,41.59,41.53,41.53,59957.0,35.7954,35.7954,35.7437,35.7437,59957.0
2018-08-02 14:15:00,41.54,41.55,41.49,41.5,40292.0,35.7523,35.7609,35.7093,35.7179,40292.0
2018-08-02 14:20:00,41.5,41.52,41.5,41.5,17617.0,35.7179,35.7351,35.7179,35.7179,17617.0
2018-08-02 14:25:00,41.51,41.54,41.5,41.54,42282.0,35.7265,35.7523,35.7179,35.7523,42282.0
2018-08-02 14:30:00,41.54,41.55,41.49,41.5,89113.0,35.7523,35.7609,35.7093,35.7179,89113.0
2018-08-02 14:35:00,41.5,41.51,41.46,41.47,54087.0,35.7179,35.7265,35.6835,35.6921,54087.0
2018-08-02 14:40:00,41.47,41.48,41.45,41.46,26216.0,35.6921,35.7007,35.6749,35.6835,26216.0
2018-08-02 14:45:00,41.46,41.47,41.44,41.45,77860.0,35.6835,35.6921,35.6663,35.6749,77860.0
2018-08-02 14:50:00,41.45,41.45,41.42,41.44,43033.0,35.6749,35.6749,35.649,35.6663,43033.0
2018-08-02 14:55:00,41.44,41.47,41.42,41.46,152459.0,35.6663,35.6921,35.649,35.6835,152459.0
2018-08-02 15:00:00,41.46,41.46,41.42,41.44,41732.0,35.6835,35.6835,35.649,35.6663,41732.0
2018-08-02 15:05:00,41.45,41.45,41.41,41.43,18436.0,35.6749,35.6749,35.6404,35.6576,18436.0
2018-08-02 15:10:00,41.43,41.43,41.38,41.41,40387.0,35.6576,35.6576,35.6146,35.6404,40387.0
2018-08-02 15:15:00,41.41,41.42,41.4,41.42,20236.0,35.6404,35.649,35.6318,35.649,20236.0
2018-08-02 15:20:00,41.42,41.43,41.4,41.43,23471.0,35.649,35.6576,35.6318,35.6576,23471.0
2018-08-02 15:25:00,41.43,41.43,41.4,41.42,34926.0,35.6576,35.6576,35.6318,35.649,34926.0
2018-08-02 15:30:00,41.43,41.45,41.42,41.43,29927.0,35.6576,35.6749,35.649,35.6576,29927.0
2018-08-02 15:35:00,41.43,41.46,41.42,41.44,63820.0,35.6576,35.6835,35.649,35.6663,63820.0
2018-08-02 15:40:00,41.44,41.45,41.43,41.45,42839.0,35.6663,35.6749,35.6576,35.6749,42839.0
2018-08-02 15:45:00,41.46,41.52,41.45,41.52,75077.0,35.6835,35.7351,35.6749,35.7351,75077.0
2018-08-02 15:50:00,41.52,41.56,41.51,41.55,147166.0,35.7351,35.7695,35.7265,35.7609,147166.0
2018-08-02 15:55:00,41.55,41.55,41.53,41.55,216544.0,35.7609,35.7609,35.7437,35.7609,216544.0
2018-08-03 09:30:00,41.64,41.95,41.64,41.83,212804.0,35.8384,36.1052,35.8384,36.0019,212804.0
2018-08-03 09:35:00,41.82,41.83,41.72,41.82,114071.0,35.9933,36.0019,35.9072,35.9933,114071.0
2018-08-03 09:40:00,41.83,41.83,41.76,41.78,154775.0,36.0019,36.0019,35.9417,35.9589,154775.0
2018-08-03 09:45:00,41.77,41.78,41.68,41.72,96285.0,35.9503,35.9589,35.8728,35.9072,96285.0
2018-08-03 09:50:00,41.72,41.77,41.66,41.71,60654.0,35.9072,35.9503,35.8556,35.8986,60654.0
2018-08-03 09:55:00,41.71,41.71,41.64,41.65,44904.0,35.8986,35.8986,35.8384,35.847,44904.0
2018-08-03 10:00:00,41.65,41.77,41.64,41.77,61023.0,35.847,35.9503,35.8384,35.9503,61023.0
2018-08-03 10:05:00,41.76,41.77,41.7,41.76,26947.0,35.9417,35.9503,35.89,35.9417,26947.0
2018-08-03 10:10:00,41.77,41.79,41.73,41.76,46766.0,35.9503,35.9675,35.9159,35.9417,46766.0
2018-08-03 10:15:00,41.76,41.78,41.74,41.76,45226.0,35.9417,35.9589,35.9245,35.9417,45226.0
2018-08-03 10:20:00,41.77,41.78,41.74,41.76,33554.0,35.9503,35.9589,35.9245,35.9417,33554.0
2018-08-03 10:25:00,41.76,41.78,41.71,41.77,60172.0,35.9417,35.9589,35.8986,35.9503,60172.0
2018-08-03 10:30:00,41.76,41.79,41.73,41.76,46392.0,35.9417,35.9675,35.9159,35.9417,46392.0
2018-08-03 10:35:00,41.76,41.79,41.73,41.74,99907.0,35.9417,35.9675,35.9159,35.9245,99907.0
2018-08-03 10:40:00,41.74,41.78,41.73,41.75,84416.0,35.9245,35.9589,35.9159,35.9331,84416.0
2018-08-03 10:45:00,41.75,41.75,41.7,41.7,181672.0,35.9331,35.9331,35.89,35.89,181672.0
2018-08-03 10:50:00,41.7,41.71,41.64,41.68,78686.0,35.89,35.8986,35.8384,35.8728,78686.0
2018-08-03 10:55:00,41.68,41.7,41.65,41.68,62418.0,35.8728,35.89,35.847,35.8728,62418.0
2018-08-03 11:00:00,41.69,41.7,41.65,41.67,41178.0,35.8814,35.89,35.847,35.8642,41178.0
2018-08-03 11:05:00,41.67,41.72,41.67,41.72,68473.0,35.8642,35.9072,35.8642,35.9072,68473.0
2018-08-03 11:10:00,41.72,41.77,41.72,41.75,45750.0,35.9072,35.9503,35.9072,35.9331,45750.0
2018-08-03 11:15:00,41.76,41.77,41.66,41.7,137136.0,35.9417,35.9503,35.8556,35.89,137136.0
2018-08-03 11:20:00,41.7,41.76,41.7,41.75,27113.0,35.89,35.9417,35.89,35.9331,27113.0
2018-08-03 11:25:00,41.74,41.77,41.73,41.77,13500.0,35.9245,35.9503,35.9159,35.9503,13500.0
2018-08-03 11:30:00,41.77,41.78,41.73,41.75,48933.0,35.9503,35.9589,35.9159,35.9331,48933.0
2018-08-03 11:35:00,41.76,41.77,41.7,41.72,38638.0,35.9417,35.9503,35.89,35.9072,38638.0
2018-08-03 11:40:00,41.71,41.74,41.69,41.7,46928.0,35.8986,35.9245,35.8814,35.89,46928.0
2018-08-03 11:45:00,41.7,41.76,41.68,41.76,29381.0,35.89,35.9417,35.8728,35.9417,29381.0
2018-08-03 11:50:00,41.76,41.77,41.73,41.77,16961.0,35.9417,35.9503,35.9159,35.9503,16961.0
2018-08-03 11:55:00,41.77,41.78,41.69,41.7,17304.0,35.9503,35.9589,35.8814,35.89,17304.0
2018-08-03 12:00:00,41.71,41.73,41.7,41.72,19855.0,35.8986,35.9159,35.89,35.9072,19855.0
2018-08-03 12:05:00,41.72,41.73,41.7,41.71,32641.0,35.9072,35.9159,35.89,35.8986,32641.0
2018-08-03 12:10:00,41.72,41.73,41.69,41.71,30396.0,35.9072,35.9159,35.8814,35.8986,30396.0
2018-08-03 12:15:00,41.71,41.74,41.7,41.72,35258.0,35.8986,35.9245,35.89,35.9072,35258.0
2018-08-03 12:20:00,41.72,41.75,41.71,41.72,25378.0,35.9072,35.9331,35.8986,35.9072,25378.0
2018-08-03 12:25:00,41.73,41.75,41.71,41.75,19587.0,35.9159,35.9331,35.8986,35.9331,19587.0
2018-08-03 12:30:00,41.75,41.77,41.72,41.73,33975.0,35.9331,35.9503,35.9072,35.9159,33975.0
2018-08-03 12:35:00,41.73,41.74,41.7,41.73,16080.0,35.9159,35.9245,35.89,35.9159,16080.0
2018-08-03 12:40:00,41.73,41.73,41.69,41.7,13324.0,35.9159,35.9159,35.8814,35.89,13324.0
2018-08-03 12:45:00,41.7,41.71,41.67,41.69,20573.0,35.89,35.8986,35.8642,35.8814,20573.0
2018-08-03 12:50:00,41.69,41.69,41.67,41.69,12148.0,35.8814,35.8814,35.8642,35.8814,12148.0
2018-08-03 12:55:00,41.68,41.7,41.67,41.67,13524.0,35.8728,35.89,35.8642,35.8642,13524.0
2018-08-03 13:00:00,41.67,41.71,41.67,41.69,13783.0,35.8642,35.8986,35.8642,35.8814,13783.0
2018-08-03 13:05:00,41.69,41.7,41.68,41.7,10538.0,35.8814,35.89,35.8728,35.89,10538.0
2018-08-03 13:10:00,41.69,41.71,41.69,41.71,19621.0,35.8814,35.8986,35.8814,35.8986,19621.0
2018-08-03 13:15:00,41.71,41.71,41.67,41.67,33127.0,35.8986,35.8986,35.8642,35.8642,33127.0
2018-08-03 13:20:00,41.68,41.7,41.67,41.69,31521.0,35.8728,35.89,35.8642,35.8814,31521.0
2018-08-03 13:25:00,41.68,41.69,41.66,41.67,29068.0,35.8728,35.8814,35.8556,35.8642,29068.0
2018-08-03 13:30:00,41.68,41.68,41.64,41.65,40209.0,35.8728,35.8728,35.8384,35.847,40209.0
2018-08-03 13:35:00,41.65,41.67,41.64,41.65,29557.0,35.847,35.8642,35.8384,35.847,29557.0
2018-08-03 13:40:00,41.65,41.68,41.64,41.64,79577.0,35.847,35.8728,35.8384,35.8384,79577.0
2018-08-03 13:45:00,41.65,41.65,41.62,41.63,53734.0,35.847,35.847,35.8212,35.8298,53734.0
2018-08-03 13:50:00,41.63,41.64,41.6,41.64,27989.0,35.8298,35.8384,35.804,35.8384,27989.0
2018-08-03 13:55:00,41.63,41.64,41.61,41.63,36736.0,35.8298,35.8384,35.8126,35.8298,36736.0
2018-08-03 14:00:00,41.62,41.65,41.62,41.64,9641.0,35.8212,35.847,35.8212,35.8384,9641.0
2018-08-03 14:05:00,41.64,41.65,41.61,41.62,32068.0,35.8384,35.847,35.8126,35.8212,32068.0
2018-08-03 14:10:00,41.62,41.63,41.6,41.62,39063.0,35.8212,35.8298,35.804,35.8212,39063.0
2018-08-03 14:15:00,41.62,41.63,41.6,41.62,24546.0,35.8212,35.8298,35.804,35.8212,24546.0
2018-08-03 14:20:00,41.62,41.63,41.61,41.63,29743.0,35.8212,35.8298,35.8126,35.8298,29743.0
2018-08-03 14:25:00,41.63,41.63,41.59,41.63,90620.0,35.8298,35.8298,35.7954,35.8298,90620.0
2018-08-03 14:30:00,41.62,41.63,41.59,41.59,32457.0,35.8212,35.8298,35.7954,35.7954,32457.0
2018-08-03 14:35:00,41.59,41.61,41.57,41.6,44000.0,35.7954,35.8126,35.7781,35.804,44000.0
2018-08-03 14:40:00,41.61,41.61,41.58,41.59,38217.0,35.8126,35.8126,35.7868,35.7954,38217.0
2018-08-03 14:45:00,41.59,41.59,41.57,41.58,33235.0,35.7954,35.7954,35.7781,35.7868,33235.0
2018-08-03 14:50:00,41.58,41.59,41.55,41.56,32980.0,35.7868,35.7954,35.7609,35.7695,32980.0
2018-08-03 14:55:00,41.56,41.58,41.56,41.56,27136.0,35.7695,35.7868,35.7695,35.7695,27136.0
2018-08-03 15:00:00,41.57,41.6,41.56,41.59,27048.0,35.7781,35.804,35.7695,35.7954,27048.0
2018-08-03 15:05:00,41.59,41.61,41.58,41.61,24981.0,35.7954,35.8126,35.7868,35.8126,24981.0
2018-08-03 15:10:00,41.61,41.64,41.59,41.62,51213.0,35.8126,35.8384,35.7954,35.8212,51213.0
2018-08-03 15:15:00,41.62,41.62,41.61,41.61,15392.0,35.8212,35.8212,35.8126,35.8126,15392.0
2018-08-03 15:20:00,41.61,41.64,41.61,41.63,39898.0,35.8126,35.8384,35.8126,35.8298,39898.0
2018-08-03 15:25:00,41.62,41.63,41.6,41.6,24636.0,35.8212,35.8298,35.804,35.804,24636.0
2018-08-03 15:30:00,41.6,41.61,41.59,41.61,36762.0,35.804,35.8126,35.7954,35.8126,36762.0
2018-08-03 15:35:00,41.61,41.63,41.59,41.6,59618.0,35.8126,35.8298,35.7954,35.804,59618.0
2018-08-03 15:40:00,41.6,41.61,41.57,41.58,92249.0,35.804,35.8126,35.7781,35.7868,92249.0
2018-08-03 15:45:00,41.58,41.62,41.57,41.57,130085.0,35.7868,35.8212,35.7781,35.7781,130085.0
2018-08-03 15:50:00,41.58,41.62,41.57,41.62,153108.0,35.7868,35.8212,35.7781,35.8212,153108.0
2018-08-03 15:55:00,41.62,41.7,41.61,41.69,195422.0,35.8212,35.89,35.8126,35.8814,195422.0
2018-08-06 09:30:00,41.2,41.42,41.12,41.4,277858.0,35.4597,35.649,35.3908,35.6318,277858.0
2018-08-06 09:35:00,41.38,41.39,41.16,41.22,140575.0,35.6146,35.6232,35.4253,35.4769,140575.0
2018-08-06 09:40:00,41.23,41.25,41.14,41.16,86555.0,35.4855,35.5027,35.4081,35.4253,86555.0
2018-08-06 09:45:00,41.16,41.18,41.12,41.16,53969.0,35.4253,35.4425,35.3908,35.4253,53969.0
2018-08-06 09:50:00,41.16,41.24,41.15,41.19,90550.0,35.4253,35.4941,35.4167,35.4511,90550.0
2018-08-06 09:55:00,41.19,41.19,41.11,41.14,103266.0,35.4511,35.4511,35.3822,35.4081,103266.0
2018-08-06 10:00:00,41.14,41.15,41.11,41.14,53132.0,35.4081,35.4167,35.3822,35.4081,53132.0
2018-08-06 10:05:00,41.14,41.15,41.1,41.11,74586.0,35.4081,35.4167,35.3736,35.3822,74586.0
2018-08-06 10:10:00,41.12,41.16,41.11,41.14,100199.0,35.3908,35.4253,35.3822,35.4081,100199.0
2018-08-06 10:15:00,41.14,41.27,41.13,41.23,94162.0,35.4081,35.5199,35.3994,35.4855,94162.0
2018-08-06 10:20:00,41.23,41.23,41.13,41.15,81653.0,35.4855,35.4855,35.3994,35.4167,81653.0
2018-08-06 10:25:00,41.14,41.14,41.06,41.09,80955.0,35.4081,35.4081,35.3392,35.365,80955.0
2018-08-06 10:30:00,41.09,41.12,41.07,41.11,39238.0,35.365,35.3908,35.3478,35.3822,39238.0
2018-08-06 10:35:00,41.11,41.17,41.11,41.17,47174.0,35.3822,35.4339,35.3822,35.4339,47174.0
2018-08-06 10:40:00,41.17,41.19,41.14,41.15,39270.0,35.4339,35.4511,35.4081,35.4167,39270.0
2018-08-06 10:45:00,41.14,41.16,41.11,41.13,40453.0,35.4081,35.4253,35.3822,35.3994,40453.0
2018-08-06 10:50:00,41.13,41.14,41.08,41.08,50296.0,35.3994,35.4081,35.3564,35.3564,50296.0
2018-08-06 10:55:00,41.09,41.09,41.05,41.07,51691.0,35.365,35.365,35.3306,35.3478,51691.0
2018-08-06 11:00:00,41.07,41.08,41.05,41.07,38203.0,35.3478,35.3564,35.3306,35.3478,38203.0
2018-08-06 11:05:00,41.07,41.07,41.01,41.01,69701.0,35.3478,35.3478,35.2962,35.2962,69701.0
2018-08-06 11:10:00,41.02,41.08,41.01,41.07,76738.0,35.3048,35.3564,35.2962,35.3478,76738.0
2018-08-06 11:15:00,41.07,41.08,41.03,41.03,27573.0,35.3478,35.3564,35.3134,35.3134,27573.0
2018-08-06 11:20:00,41.04,41.11,41.03,41.1,41501.0,35.322,35.3822,35.3134,35.3736,41501.0
2018-08-06 11:25:00,41.11,41.11,41.07,41.08,38716.0,35.3822,35.3822,35.3478,35.3564,38716.0
2018-08-06 11:30:00,41.08,41.17,41.07,41.15,56517.0,35.3564,35.4339,35.3478,35.4167,56517.0
2018-08-06 11:35:00,41.15,41.16,41.13,41.14,18745.0,35.4167,35.4253,35.3994,35.4081,18745.0
2018-08-06 11:40:00,41.14,41.16,41.13,41.14,24806.0,35.4081,35.4253,35.3994,35.4081,24806.0
2018-08-06 11:45:00,41.14,41.14,41.11,41.12,39316.0,35.4081,35.4081,35.3822,35.3908,39316.0
2018-08-06 11:50:00,41.12,41.13,41.07,41.08,41569.0,35.3908,35.3994,35.3478,35.3564,41569.0
2018-08-06 11:55:00,41.08,41.08,41.05,41.07,25974.0,35.3564,35.3564,35.3306,35.3478,25974.0
2018-08-06 12:00:00,41.07,41.12,41.05,41.11,46859.0,35.3478,35.3908,35.3306,35.3822,46859.0
2018-08-06 12:05:00,41.11,41.13,41.1,41.13,17589.0,35.3822,35.3994,35.3736,35.3994,17589.0
2018-08-06 12:10:00,41.12,41.13,41.1,41.1,64001.0,35.3908,35.3994,35.3736,35.3736,64001.0
2018-08-06 12:15:00,41.11,41.11,41.08,41.09,31721.0,35.3822,35.3822,35.3564,35.365,31721.0
2018-08-06 12:20:00,41.09,41.11,41.08,41.1,116067.0,35.365,35.3822,35.3564,35.3736,116067.0
2018-08-06 12:25:00,41.11,41.12,41.09,41.09,22509.0,35.3822,35.3908,35.365,35.365,22509.0
2018-08-06 12:30:00,41.09,41.11,41.09,41.1,34640.0,35.365,35.3822,35.365,35.3736,34640.0
2018-08-06 12:35:00,41.1,41.1,41.09,41.1,12329.0,35.3736,35.3736,35.365,35.3736,12329.0
2018-08-06 12:40:00,41.1,41.1,41.08,41.09,134683.0,35.3736,35.3736,35.3564,35.365,134683.0
2018-08-06 12:45:00,41.09,41.1,41.08,41.08,14997.0,35.365,35.3736,35.3564,35.3564,14997.0
2018-08-06 12:50:00,41.09,41.16,41.08,41.14,76270.0,35.365,35.4253,35.3564,35.4081,76270.0
2018-08-06 12:55:00,41.15,41.15,41.12,41.14,33792.0,35.4167,35.4167,35.3908,35.4081,33792.0
2018-08-06 13:00:00,41.15,41.16,41.14,41.15,86865.0,35.4167,35.4253,35.4081,35.4167,86865.0
2018-08-06 13:05:00,41.15,41.16,41.12,41.14,32132.0,35.4167,35.4253,35.3908,35.4081,32132.0
2018-08-06 13:10:00,41.14,41.15,41.13,41.13,32946.0,35.4081,35.4167,35.3994,35.3994,32946.0
2018-08-06 13:15:00,41.14,41.16,41.13,41.14,29659.0,35.4081,35.4253,35.3994,35.4081,29659.0
2018-08-06 13:20:00,41.15,41.15,41.12,41.12,18026.0,35.4167,35.4167,35.3908,35.3908,18026.0
2018-08-06 13:25:00,41.13,41.14,41.12,41.13,26272.0,35.3994,35.4081,35.3908,35.3994,26272.0
2018-08-06 13:30:00,41.12,41.13,41.09,41.11,74936.0,35.3908,35.3994,35.365,35.3822,74936.0
2018-08-06 13:35:00,41.11,41.11,41.1,41.11,6773.0,35.3822,35.3822,35.3736,35.3822,6773.0
2018-08-06 13:40:00,41.11,41.11,41.1,41.1,7013.0,35.3822,35.3822,35.3736,35.3736,7013.0
2018-08-06 13:45:00,41.1,41.11,41.08,41.09,24247.0,35.3736,35.3822,35.3564,35.365,24247.0
2018-08-06 13:50:00,41.09,41.1,41.08,41.08,17932.0,35.365,35.3736,35.3564,35.3564,17932.0
2018-08-06 13:55:00,41.08,41.09,41.07,41.08,28889.0,35.3564,35.365,35.3478,35.3564,28889.0
2018-08-06 14:00:00,41.09,41.09,41.05,41.08,47857.0,35.365,35.365,35.3306,35.3564,47857.0
2018-08-06 14:05:00,41.08,41.09,41.06,41.07,84567.0,35.3564,35.365,35.3392,35.3478,84567.0
2018-08-06 14:10:00,41.08,41.08,41.07,41.08,25891.0,35.3564,35.3564,35.3478,35.3564,25891.0
2018-08-06 14:15:00,41.08,41.08,41.07,41.08,53146.0,35.3564,35.3564,35.3478,35.3564,53146.0
2018-08-06 14:20:00,41.08,41.08,41.06,41.08,36322.0,35.3564,35.3564,35.3392,35.3564,36322.0
2018-08-06 14:25:00,41.07,41.09,41.06,41.06,58770.0,35.3478,35.365,35.3392,35.3392,58770.0
2018-08-06 14:30:00,41.07,41.13,41.06,41.13,98052.0,35.3478,35.3994,35.3392,35.3994,98052.0
2018-08-06 14:35:00,41.12,41.15,41.09,41.13,246728.0,35.3908,35.4167,35.365,35.3994,246728.0
2018-08-06 14:40:00,41.12,41.14,41.12,41.14,71114.0,35.3908,35.4081,35.3908,35.4081,71114.0
2018-08-06 14:45:00,41.14,41.14,41.12,41.14,30490.0,35.4081,35.4081,35.3908,35.4081,30490.0
2018-08-06 14:50:00,41.14,41.14,41.12,41.13,64595.0,35.4081,35.4081,35.3908,35.3994,64595.0
2018-08-06 14:55:00,41.13,41.13,41.11,41.12,67214.0,35.3994,35.3994,35.3822,35.3908,67214.0
2018-08-06 15:00:00,41.12,41.13,41.11,41.12,56402.0,35.3908,35.3994,35.3822,35.3908,56402.0
2018-08-06 15:05:00,41.12,41.13,41.1,41.11,36457.0,35.3908,35.3994,35.3736,35.3822,36457.0
2018-08-06 15:10:00,41.11,41.12,41.09,41.09,134989.0,35.3822,35.3908,35.365,35.365,134989.0
2018-08-06 15:15:00,41.09,41.1,41.09,41.09,23442.0,35.365,35.3736,35.365,35.365,23442.0
2018-08-06 15:20:00,41.1,41.12,41.09,41.09,103139.0,35.3736,35.3908,35.365,35.365,103139.0
2018-08-06 15:25:00,41.09,41.13,41.09,41.1,53864.0,35.365,35.3994,35.365,35.3736,53864.0
2018-08-06 15:30:00,41.1,41.12,41.08,41.11,100457.0,35.3736,35.3908,35.3564,35.3822,100457.0
2018-08-06 15:35:00,41.11,41.11,41.08,41.09,77300.0,35.3822,35.3822,35.3564,35.365,77300.0
2018-08-06 15:40:00,41.09,41.09,41.05,41.05,168599.0,35.365,35.365,35.3306,35.3306,168599.0
2018-08-06 15:45:00,41.05,41.06,40.99,41.03,379561.0,35.3306,35.3392,35.279,35.3134,379561.0
2018-08-06 15:50:00,41.03,41.09,41.03,41.08,231535.0,35.3134,35.365,35.3134,35.3564,231535.0
2018-08-06 15:55:00,41.08,41.11,41.06,41.07,453873.0,35.3564,35.3822,35.3392,35.3478,453873.0
2018-08-07 09:30:00,41.07,41.07,40.88,41.05,200256.0,35.3478,35.3478,35.1843,35.3306,200256.0
2018-08-07 09:35:00,41.06,41.07,41.02,41.05,102731.0,35.3392,35.3478,35.3048,35.3306,102731.0
2018-08-07 09:40:00,41.05,41.05,40.96,40.97,143466.0,35.3306,35.3306,35.2531,35.2617,143466.0
2018-08-07 09:45:00,40.98,40.98,40.89,40.9,78856.0,35.2703,35.2703,35.1929,35.2015,78856.0
2018-08-07 09:50:00,40.9,40.93,40.84,40.93,126704.0,35.2015,35.2273,35.1499,35.2273,126704.0
2018-08-07 09:55:00,40.93,40.96,40.92,40.94,58221.0,35.2273,35.2531,35.2187,35.2359,58221.0
2018-08-07 10:00:00,40.94,40.98,40.94,40.97,52642.0,35.2359,35.2703,35.2359,35.2617,52642.0
2018-08-07 10:05:00,40.97,40.99,40.95,40.99,38194.0,35.2617,35.279,35.2445,35.279,38194.0
2018-08-07 10:10:00,40.98,40.99,40.93,40.94,50110.0,35.2703,35.279,35.2273,35.2359,50110.0
2018-08-07 10:15:00,40.95,40.95,40.87,40.89,84607.0,35.2445,35.2445,35.1757,35.1929,84607.0
2018-08-07 10:20:00,40.89,40.95,40.85,40.95,245946.0,35.1929,35.2445,35.1585,35.2445,245946.0
2018-08-07 10:25:00,40.94,40.97,40.91,40.94,200235.0,35.2359,35.2617,35.2101,35.2359,200235.0
2018-08-07 10:30:00,40.94,40.95,40.9,40.93,120828.0,35.2359,35.2445,35.2015,35.2273,120828.0
2018-08-07 10:35:00,40.93,40.93,40.87,40.9,70323.0,35.2273,35.2273,35.1757,35.2015,70323.0
2018-08-07 10:40:00,40.9,40.92,40.89,40.92,34265.0,35.2015,35.2187,35.1929,35.2187,34265.0
2018-08-07 10:45:00,40.92,40.93,40.89,40.91,34363.0,35.2187,35.2273,35.1929,35.2101,34363.0
2018-08-07 10:50:00,40.91,40.92,40.88,40.89,74835.0,35.2101,35.2187,35.1843,35.1929,74835.0
2018-08-07 10:55:00,40.89,40.91,40.88,40.91,169930.0,35.1929,35.2101,35.1843,35.2101,169930.0
2018-08-07 11:00:00,40.91,40.94,40.9,40.9,56806.0,35.2101,35.2359,35.2015,35.2015,56806.0
2018-08-07 11:05:00,40.91,40.92,40.9,40.91,19749.0,35.2101,35.2187,35.2015,35.2101,19749.0
2018-08-07 11:10:00,40.91,40.97,40.89,40.96,95934.0,35.2101,35.2617,35.1929,35.2531,95934.0
2018-08-07 11:15:00,40.97,40.98,40.93,40.97,57610.0,35.2617,35.2703,35.2273,35.2617,57610.0
2018-08-07 11:20:00,40.97,40.99,40.94,40.94,40081.0,35.2617,35.279,35.2359,35.2359,40081.0
2018-08-07 11:25:00,40.95,40.95,40.91,40.93,46867.0,35.2445,35.2445,35.2101,35.2273,46867.0
2018-08-07 11:30:00,40.93,40.97,40.92,40.95,29123.0,35.2273,35.2617,35.2187,35.2445,29123.0
2018-08-07 11:35:00,40.95,41.0,40.95,40.98,22817.0,35.2445,35.2876,35.2445,35.2703,22817.0
2018-08-07 11:40:00,40.99,41.0,40.97,41.0,26780.0,35.279,35.2876,35.2617,35.2876,26780.0
2018-08-07 11:45:00,41.0,41.01,40.97,41.01,27521.0,35.2876,35.2962,35.2617,35.2962,27521.0
2018-08-07 11:50:00,41.01,41.02,40.98,41.01,21209.0,35.2962,35.3048,35.2703,35.2962,21209.0
2018-08-07 11:55:00,41.01,41.02,41.0,41.02,17390.0,35.2962,35.3048,35.2876,35.3048,17390.0
2018-08-07 12:00:00,41.02,41.03,41.01,41.03,13830.0,35.3048,35.3134,35.2962,35.3134,13830.0
2018-08-07 12:05:00,41.03,41.04,41.02,41.03,36846.0,35.3134,35.322,35.3048,35.3134,36846.0
2018-08-07 12:10:00,41.03,41.04,41.02,41.03,41904.0,35.3134,35.322,35.3048,35.3134,41904.0
2018-08-07 12:15:00,41.03,41.04,41.02,41.03,49100.0,35.3134,35.322,35.3048,35.3134,49100.0
2018-08-07 12:20:00,41.03,41.06,41.02,41.04,61139.0,35.3134,35.3392,35.3048,35.322,61139.0
2018-08-07 12:25:00,41.04,41.04,41.02,41.03,12844.0,35.322,35.322,35.3048,35.3134,12844.0
2018-08-07 12:30:00,41.02,41.02,40.99,41.0,17009.0,35.3048,35.3048,35.279,35.2876,17009.0
2018-08-07 12:35:00,41.0,41.0,40.99,41.0,7884.0,35.2876,35.2876,35.279,35.2876,7884.0
2018-08-07 12:40:00,41.0,41.02,40.99,41.0,33330.0,35.2876,35.3048,35.279,35.2876,33330.0
2018-08-07 12:45:00,41.01,41.01,40.99,41.0,27025.0,35.2962,35.2962,35.279,35.2876,27025.0
2018-08-07 12:50:00,40.99,41.0,40.99,41.0,67735.0,35.279,35.2876,35.279,35.2876,67735.0
2018-08-07 12:55:00,41.0,41.02,40.99,41.01,142662.0,35.2876,35.3048,35.279,35.2962,142662.0
2018-08-07 13:00:00,41.01,41.01,40.97,41.0,67615.0,35.2962,35.2962,35.2617,35.2876,67615.0
2018-08-07 13:05:00,41.0,41.0,40.99,41.0,25302.0,35.2876,35.2876,35.279,35.2876,25302.0
2018-08-07 13:10:00,41.0,41.01,40.98,40.99,42864.0,35.2876,35.2962,35.2703,35.279,42864.0
2018-08-07 13:15:00,40.99,41.0,40.98,41.0,12068.0,35.279,35.2876,35.2703,35.2876,12068.0
2018-08-07 13:20:00,40.99,41.0,40.96,40.97,70156.0,35.279,35.2876,35.2531,35.2617,70156.0
2018-08-07 13:25:00,40.97,40.98,40.96,40.97,16766.0,35.2617,35.2703,35.2531,35.2617,16766.0
2018-08-07 13:30:00,40.97,41.0,40.97,40.98,22303.0,35.2617,35.2876,35.2617,35.2703,22303.0
2018-08-07 13:35:00,40.98,40.99,40.97,40.97,18259.0,35.2703,35.279,35.2617,35.2617,18259.0
2018-08-07 13:40:00,40.96,40.97,40.94,40.97,37087.0,35.2531,35.2617,35.2359,35.2617,37087.0
2018-08-07 13:45:00,40.96,40.99,40.96,40.97,58186.0,35.2531,35.279,35.2531,35.2617,58186.0
2018-08-07 13:50:00,40.97,40.99,40.96,40.97,21571.0,35.2617,35.279,35.2531,35.2617,21571.0
2018-08-07 13:55:00,40.98,40.99,40.96,40.97,34883.0,35.2703,35.279,35.2531,35.2617,34883.0
2018-08-07 14:00:00,40.97,40.98,40.96,40.97,24376.0,35.2617,35.2703,35.2531,35.2617,24376.0
2018-08-07 14:05:00,40.97,40.97,40.95,40.97,61646.0,35.2617,35.2617,35.2445,35.2617,61646.0
2018-08-07 14:10:00,40.97,40.99,40.96,40.99,32101.0,35.2617,35.279,35.2531,35.279,32101.0
2018-08-07 14:15:00,40.99,40.99,40.97,40.98,22099.0,35.279,35.279,35.2617,35.2703,22099.0
2018-08-07 14:20:00,40.98,40.99,40.96,40.98,61713.0,35.2703,35.279,35.2531,35.2703,61713.0
2018-08-07 14:25:00,40.98,41.01,40.97,41.01,75066.0,35.2703,35.2962,35.2617,35.2962,75066.0
2018-08-07 14:30:00,41.01,41.02,40.99,41.02,43011.0,35.2962,35.3048,35.279,35.3048,43011.0
2018-08-07 14:35:00,41.02,41.04,41.02,41.04,16212.0,35.3048,35.322,35.3048,35.322,16212.0
2018-08-07 14:40:00,41.04,41.05,41.03,41.05,16614.0,35.322,35.3306,35.3134,35.3306,16614.0
2018-08-07 14:45:00,41.05,41.06,41.04,41.06,33104.0,35.3306,35.3392,35.322,35.3392,33104.0
2018-08-07 14:50:00,41.06,41.08,41.05,41.08,18418.0,35.3392,35.3564,35.3306,35.3564,18418.0
2018-08-07 14:55:00,41.08,41.1,41.07,41.1,69280.0,35.3564,35.3736,35.3478,35.3736,69280.0
2018-08-07 15:00:00,41.1,41.14,41.09,41.11,115517.0,35.3736,35.4081,35.365,35.3822,115517.0
2018-08-07 15:05:00,41.1,41.11,41.09,41.11,150701.0,35.3736,35.3822,35.365,35.3822,150701.0
2018-08-07 15:10:00,41.11,41.11,41.08,41.1,200585.0,35.3822,35.3822,35.3564,35.3736,200585.0
2018-08-07 15:15:00,41.1,41.11,41.08,41.11,86709.0,35.3736,35.3822,35.3564,35.3822,86709.0
2018-08-07 15:20:00,41.11,41.13,41.09,41.12,122202.0,35.3822,35.3994,35.365,35.3908,122202.0
2018-08-07 15:25:00,41.12,41.12,41.1,41.11,68866.0,35.3908,35.3908,35.3736,35.3822,68866.0
2018-08-07 15:30:00,41.11,41.13,41.1,41.12,46679.0,35.3822,35.3994,35.3736,35.3908,46679.0
2018-08-07 15:35:00,41.12,41.12,41.1,41.11,80689.0,35.3908,35.3908,35.3736,35.3822,80689.0
2018-08-07 15:40:00,41.11,41.12,41.1,41.11,89952.0,35.3822,35.3908,35.3736,35.3822,89952.0
2018-08-07 15:45:00,41.12,41.16,41.1,41.16,344778.0,35.3908,35.4253,35.3736,35.4253,344778.0
2018-08-07 15:50:00,41.16,41.18,41.15,41.18,367874.0,35.4253,35.4425,35.4167,35.4425,367874.0
2018-08-07 15:55:00,41.18,41.25,41.17,41.25,1141819.0,35.4425,35.5027,35.4339,35.5027,1141819.0
2018-08-08 09:30:00,41.56,41.64,41.45,41.61,358781.0,35.7695,35.8384,35.6749,35.8126,358781.0
2018-08-08 09:35:00,41.6,41.74,41.6,41.7,149752.0,35.804,35.9245,35.804,35.89,149752.0
2018-08-08 09:40:00,41.71,41.73,41.68,41.69,83774.0,35.8986,35.9159,35.8728,35.8814,83774.0
2018-08-08 09:45:00,41.69,41.73,41.67,41.71,72628.0,35.8814,35.9159,35.8642,35.8986,72628.0
2018-08-08 09:50:00,41.71,41.72,41.68,41.71,36699.0,35.8986,35.9072,35.8728,35.8986,36699.0
2018-08-08 09:55:00,41.7,41.71,41.67,41.71,51267.0,35.89,35.8986,35.8642,35.8986,51267.0
2018-08-08 10:00:00,41.71,41.72,41.69,41.71,53026.0,35.8986,35.9072,35.8814,35.8986,53026.0
2018-08-08 10:05:00,41.71,41.74,41.69,41.7,42338.0,35.8986,35.9245,35.8814,35.89,42338.0
2018-08-08 10:10:00,41.69,41.7,41.65,41.67,41705.0,35.8814,35.89,35.847,35.8642,41705.0
2018-08-08 10:15:00,41.66,41.73,41.65,41.69,100656.0,35.8556,35.9159,35.847,35.8814,100656.0
2018-08-08 10:20:00,41.69,41.71,41.67,41.68,27299.0,35.8814,35.8986,35.8642,35.8728,27299.0
2018-08-08 10:25:00,41.69,41.77,41.68,41.77,53791.0,35.8814,35.9503,35.8728,35.9503,53791.0
2018-08-08 10:30:00,41.76,41.81,41.75,41.8,38949.0,35.9417,35.9847,35.9331,35.9761,38949.0
2018-08-08 10:35:00,41.8,41.83,41.78,41.83,37780.0,35.9761,36.0019,35.9589,36.0019,37780.0
2018-08-08 10:40:00,41.83,41.9,41.82,41.89,90352.0,36.0019,36.0622,35.9933,36.0536,90352.0
2018-08-08 10:45:00,41.89,41.9,41.86,41.89,32050.0,36.0536,36.0622,36.0277,36.0536,32050.0
2018-08-08 10:50:00,41.89,41.91,41.88,41.91,41499.0,36.0536,36.0708,36.045,36.0708,41499.0
2018-08-08 10:55:00,41.92,41.97,41.92,41.96,47923.0,36.0794,36.1224,36.0794,36.1138,47923.0
2018-08-08 11:00:00,41.96,41.97,41.94,41.94,21218.0,36.1138,36.1224,36.0966,36.0966,21218.0
2018-08-08 11:05:00,41.94,41.95,41.91,41.95,38120.0,36.0966,36.1052,36.0708,36.1052,38120.0
2018-08-08 11:10:00,41.95,41.97,41.93,41.95,39089.0,36.1052,36.1224,36.088,36.1052,39089.0
2018-08-08 11:15:00,41.95,41.97,41.94,41.97,22230.0,36.1052,36.1224,36.0966,36.1224,22230.0
2018-08-08 11:20:00,41.97,41.98,41.93,41.93,45195.0,36.1224,36.131,36.088,36.088,45195.0
2018-08-08 11:25:00,41.94,41.94,41.91,41.92,30263.0,36.0966,36.0966,36.0708,36.0794,30263.0
2018-08-08 11:30:00,41.93,41.96,41.93,41.96,17989.0,36.088,36.1138,36.088,36.1138,17989.0
2018-08-08 11:35:00,41.96,41.97,41.95,41.97,17435.0,36.1138,36.1224,36.1052,36.1224,17435.0
2018-08-08 11:40:00,41.97,41.97,41.96,41.96,15959.0,36.1224,36.1224,36.1138,36.1138,15959.0
2018-08-08 11:45:00,41.96,41.97,41.95,41.96,11968.0,36.1138,36.1224,36.1052,36.1138,11968.0
2018-08-08 11:50:00,41.95,42.01,41.88,41.99,262763.0,36.1052,36.1568,36.045,36.1396,262763.0
2018-08-08 11:55:00,41.99,41.99,41.93,41.94,50731.0,36.1396,36.1396,36.088,36.0966,50731.0
2018-08-08 12:00:00,41.94,41.95,41.91,41.94,28482.0,36.0966,36.1052,36.0708,36.0966,28482.0
2018-08-08 12:05:00,41.94,41.96,41.92,41.94,43127.0,36.0966,36.1138,36.0794,36.0966,43127.0
2018-08-08 12:10:00,41.94,41.97,41.93,41.97,46478.0,36.0966,36.1224,36.088,36.1224,46478.0
2018-08-08 12:15:00,41.97,42.0,41.96,42.0,28418.0,36.1224,36.1482,36.1138,36.1482,28418.0
2018-08-08 12:20:00,42.0,42.02,41.99,42.02,39460.0,36.1482,36.1654,36.1396,36.1654,39460.0
2018-08-08 12:25:00,42.01,42.01,42.0,42.01,18896.0,36.1568,36.1568,36.1482,36.1568,18896.0
2018-08-08 12:30:00,42.01,42.06,42.0,42.05,48889.0,36.1568,36.1999,36.1482,36.1913,48889.0
2018-08-08 12:35:00,42.05,42.06,42.02,42.04,34266.0,36.1913,36.1999,36.1654,36.1827,34266.0
2018-08-08 12:40:00,42.04,42.04,42.01,42.02,40594.0,36.1827,36.1827,36.1568,36.1654,40594.0
2018-08-08 12:45:00,42.02,42.03,42.01,42.02,23845.0,36.1654,36.1741,36.1568,36.1654,23845.0
2018-08-08 12:50:00,42.02,42.04,41.98,41.99,22127.0,36.1654,36.1827,36.131,36.1396,22127.0
2018-08-08 12:55:00,41.98,42.03,41.98,42.03,16056.0,36.131,36.1741,36.131,36.1741,16056.0
2018-08-08 13:00:00,42.03,42.06,42.02,42.05,35453.0,36.1741,36.1999,36.1654,36.1913,35453.0
2018-08-08 13:05:00,42.05,42.06,42.03,42.04,35174.0,36.1913,36.1999,36.1741,36.1827,35174.0
2018-08-08 13:10:00,42.04,42.05,42.03,42.04,15782.0,36.1827,36.1913,36.1741,36.1827,15782.0
2018-08-08 13:15:00,42.04,42.05,42.03,42.04,24493.0,36.1827,36.1913,36.1741,36.1827,24493.0
2018-08-08 13:20:00,42.04,42.05,42.03,42.04,23971.0,36.1827,36.1913,36.1741,36.1827,23971.0
2018-08-08 13:25:00,42.04,42.06,42.03,42.05,24068.0,36.1827,36.1999,36.1741,36.1913,24068.0
2018-08-08 13:30:00,42.05,42.11,42.04,42.09,57676.0,36.1913,36.2429,36.1827,36.2257,57676.0
2018-08-08 13:35:00,42.09,42.1,42.07,42.09,39356.0,36.2257,36.2343,36.2085,36.2257,39356.0
2018-08-08 13:40:00,42.09,42.1,42.06,42.08,30120.0,36.2257,36.2343,36.1999,36.2171,30120.0
2018-08-08 13:45:00,42.08,42.08,42.06,42.08,30868.0,36.2171,36.2171,36.1999,36.2171,30868.0
2018-08-08 13:50:00,42.08,42.08,42.06,42.06,19352.0,36.2171,36.2171,36.1999,36.1999,19352.0
2018-08-08 13:55:00,42.07,42.09,42.06,42.09,26406.0,36.2085,36.2257,36.1999,36.2257,26406.0
2018-08-08 14:00:00,42.09,42.1,42.07,42.08,19539.0,36.2257,36.2343,36.2085,36.2171,19539.0
2018-08-08 14:05:00,42.08,42.09,42.06,42.09,16166.0,36.2171,36.2257,36.1999,36.2257,16166.0
2018-08-08 14:10:00,42.09,42.09,42.06,42.07,22224.0,36.2257,36.2257,36.1999,36.2085,22224.0
2018-08-08 14:15:00,42.07,42.07,42.05,42.05,23113.0,36.2085,36.2085,36.1913,36.1913,23113.0
2018-08-08 14:20:00,42.05,42.08,42.04,42.06,24832.0,36.1913,36.2171,36.1827,36.1999,24832.0
2018-08-08 14:25:00,42.06,42.09,42.04,42.07,47910.0,36.1999,36.2257,36.1827,36.2085,47910.0
2018-08-08 14:30:00,42.07,42.09,42.05,42.08,21166.0,36.2085,36.2257,36.1913,36.2171,21166.0
2018-08-08 14:35:00,42.07,42.08,42.07,42.08,15402.0,36.2085,36.2171,36.2085,36.2171,15402.0
2018-08-08 14:40:00,42.08,42.08,42.05,42.06,29058.0,36.2171,36.2171,36.1913,36.1999,29058.0
2018-08-08 14:45:00,42.07,42.1,42.06,42.07,42506.0,36.2085,36.2343,36.1999,36.2085,42506.0
2018-08-08 14:50:00,42.07,42.08,42.06,42.08,30161.0,36.2085,36.2171,36.1999,36.2171,30161.0
2018-08-08 14:55:00,42.07,42.11,42.07,42.11,59125.0,36.2085,36.2429,36.2085,36.2429,59125.0
2018-08-08 15:00:00,42.11,42.11,42.08,42.09,30769.0,36.2429,36.2429,36.2171,36.2257,30769.0
2018-08-08 15:05:00,42.09,42.1,42.06,42.08,29707.0,36.2257,36.2343,36.1999,36.2171,29707.0
2018-08-08 15:10:00,42.08,42.09,42.05,42.08,97881.0,36.2171,36.2257,36.1913,36.2171,97881.0
2018-08-08 15:15:00,42.08,42.1,42.08,42.09,41020.0,36.2171,36.2343,36.2171,36.2257,41020.0
2018-08-08 15:20:00,42.09,42.09,42.08,42.09,41912.0,36.2257,36.2257,36.2171,36.2257,41912.0
2018-08-08 15:25:00,42.09,42.11,42.08,42.11,54190.0,36.2257,36.2429,36.2171,36.2429,54190.0
2018-08-08 15:30:00,42.11,42.11,42.08,42.1,86559.0,36.2429,36.2429,36.2171,36.2343,86559.0
2018-08-08 15:35:00,42.1,42.11,42.05,42.06,82835.0,36.2343,36.2429,36.1913,36.1999,82835.0
2018-08-08 15:40:00,42.05,42.08,42.05,42.05,63987.0,36.1913,36.2171,36.1913,36.1913,63987.0
2018-08-08 15:45:00,42.05,42.06,42.0,42.01,185712.0,36.1913,36.1999,36.1482,36.1568,185712.0
2018-08-08 15:50:00,42.02,42.04,42.01,42.02,110718.0,36.1654,36.1827,36.1568,36.1654,110718.0
2018-08-08 15:55:00,42.01,42.02,41.97,41.98,497706.0,36.1568,36.1654,36.1224,36.131,497706.0
2018-08-09 09:30:00,41.94,41.95,41.71,41.72,163301.0,36.0966,36.1052,35.8986,35.9072,163301.0
2018-08-09 09:35:00,41.71,41.73,41.68,41.69,88383.0,35.8986,35.9159,35.8728,35.8814,88383.0
2018-08-09 09:40:00,41.69,41.78,41.69,41.72,47613.0,35.8814,35.9589,35.8814,35.9072,47613.0
2018-08-09 09:45:00,41.73,41.74,41.68,41.72,38419.0,35.9159,35.9245,35.8728,35.9072,38419.0
2018-08-09 09:50:00,41.72,41.76,41.72,41.76,32783.0,35.9072,35.9417,35.9072,35.9417,32783.0
2018-08-09 09:55:00,41.76,41.77,41.71,41.72,26521.0,35.9417,35.9503,35.8986,35.9072,26521.0
2018-08-09 10:00:00,41.72,41.78,41.71,41.78,106873.0,35.9072,35.9589,35.8986,35.9589,106873.0
2018-08-09 10:05:00,41.77,41.8,41.75,41.78,33940.0,35.9503,35.9761,35.9331,35.9589,33940.0
2018-08-09 10:10:00,41.77,41.78,41.75,41.78,25953.0,35.9503,35.9589,35.9331,35.9589,25953.0
2018-08-09 10:15:00,41.78,41.79,41.75,41.77,40690.0,35.9589,35.9675,35.9331,35.9503,40690.0
2018-08-09 10:20:00,41.77,41.79,41.75,41.79,21733.0,35.9503,35.9675,35.9331,35.9675,21733.0
2018-08-09 10:25:00,41.79,41.79,41.75,41.77,29565.0,35.9675,35.9675,35.9331,35.9503,29565.0
2018-08-09 10:30:00,41.76,41.8,41.76,41.78,38614.0,35.9417,35.9761,35.9417,35.9589,38614.0
2018-08-09 10:35:00,41.78,41.81,41.76,41.77,36326.0,35.9589,35.9847,35.9417,35.9503,36326.0
2018-08-09 10:40:00,41.77,41.81,41.75,41.8,27919.0,35.9503,35.9847,35.9331,35.9761,27919.0
2018-08-09 10:45:00,41.8,41.8,41.76,41.77,42081.0,35.9761,35.9761,35.9417,35.9503,42081.0
2018-08-09 10:50:00,41.77,41.79,41.75,41.75,57704.0,35.9503,35.9675,35.9331,35.9331,57704.0
2018-08-09 10:55:00,41.76,41.77,41.73,41.75,54740.0,35.9417,35.9503,35.9159,35.9331,54740.0
2018-08-09 11:00:00,41.75,41.78,41.75,41.76,31864.0,35.9331,35.9589,35.9331,35.9417,31864.0
2018-08-09 11:05:00,41.76,41.78,41.73,41.73,34414.0,35.9417,35.9589,35.9159,35.9159,34414.0
2018-08-09 11:10:00,41.73,41.75,41.72,41.74,31919.0,35.9159,35.9331,35.9072,35.9245,31919.0
2018-08-09 11:15:00,41.74,41.77,41.74,41.75,27667.0,35.9245,35.9503,35.9245,35.9331,27667.0
2018-08-09 11:20:00,41.75,41.79,41.75,41.78,17292.0,35.9331,35.9675,35.9331,35.9589,17292.0
2018-08-09 11:25:00,41.78,41.82,41.77,41.82,74828.0,35.9589,35.9933,35.9503,35.9933,74828.0
2018-08-09 11:30:00,41.82,41.83,41.79,41.81,20977.0,35.9933,36.0019,35.9675,35.9847,20977.0
2018-08-09 11:35:00,41.81,41.82,41.79,41.79,18607.0,35.9847,35.9933,35.9675,35.9675,18607.0
2018-08-09 11:40:00,41.8,41.83,41.8,41.82,17456.0,35.9761,36.0019,35.9761,35.9933,17456.0
2018-08-09 11:45:00,41.82,41.83,41.76,41.77,41747.0,35.9933,36.0019,35.9417,35.9503,41747.0
2018-08-09 11:50:00,41.77,41.8,41.76,41.78,29377.0,35.9503,35.9761,35.9417,35.9589,29377.0
2018-08-09 11:55:00,41.79,41.79,41.77,41.79,15961.0,35.9675,35.9675,35.9503,35.9675,15961.0
2018-08-09 12:00:00,41.79,41.82,41.79,41.8,22931.0,35.9675,35.9933,35.9675,35.9761,22931.0
2018-08-09 12:05:00,41.81,41.82,41.79,41.81,10379.0,35.9847,35.9933,35.9675,35.9847,10379.0
2018-08-09 12:10:00,41.8,41.82,41.79,41.81,18378.0,35.9761,35.9933,35.9675,35.9847,18378.0
2018-08-09 12:15:00,41.81,41.82,41.79,41.81,23021.0,35.9847,35.9933,35.9675,35.9847,23021.0
2018-08-09 12:20:00,41.81,41.83,41.81,41.82,7761.0,35.9847,36.0019,35.9847,35.9933,7761.0
2018-08-09 12:25:00,41.83,41.85,41.82,41.84,19384.0,36.0019,36.0191,35.9933,36.0105,19384.0
2018-08-09 12:30:00,41.84,41.85,41.83,41.84,13736.0,36.0105,36.0191,36.0019,36.0105,13736.0
2018-08-09 12:35:00,41.84,41.85,41.82,41.85,31738.0,36.0105,36.0191,35.9933,36.0191,31738.0
2018-08-09 12:40:00,41.84,41.86,41.83,41.84,25976.0,36.0105,36.0277,36.0019,36.0105,25976.0
2018-08-09 12:45:00,41.84,41.84,41.81,41.82,16462.0,36.0105,36.0105,35.9847,35.9933,16462.0
2018-08-09 12:50:00,41.82,41.83,41.81,41.82,25670.0,35.9933,36.0019,35.9847,35.9933,25670.0
2018-08-09 12:55:00,41.82,41.83,41.81,41.82,25764.0,35.9933,36.0019,35.9847,35.9933,25764.0
2018-08-09 13:00:00,41.82,41.82,41.8,41.81,27932.0,35.9933,35.9933,35.9761,35.9847,27932.0
2018-08-09 13:05:00,41.81,41.81,41.78,41.79,75784.0,35.9847,35.9847,35.9589,35.9675,75784.0
2018-08-09 13:10:00,41.79,41.83,41.78,41.81,71982.0,35.9675,36.0019,35.9589,35.9847,71982.0
2018-08-09 13:15:00,41.81,41.84,41.8,41.83,30854.0,35.9847,36.0105,35.9761,36.0019,30854.0
2018-08-09 13:20:00,41.84,41.85,41.83,41.84,16513.0,36.0105,36.0191,36.0019,36.0105,16513.0
2018-08-09 13:25:00,41.85,41.85,41.83,41.84,13206.0,36.0191,36.0191,36.0019,36.0105,13206.0
2018-08-09 13:30:00,41.85,41.86,41.83,41.86,23970.0,36.0191,36.0277,36.0019,36.0277,23970.0
2018-08-09 13:35:00,41.86,41.86,41.85,41.86,12312.0,36.0277,36.0277,36.0191,36.0277,12312.0
2018-08-09 13:40:00,41.86,41.87,41.85,41.86,13817.0,36.0277,36.0363,36.0191,36.0277,13817.0
2018-08-09 13:45:00,41.86,41.86,41.84,41.86,11697.0,36.0277,36.0277,36.0105,36.0277,11697.0
2018-08-09 13:50:00,41.86,41.88,41.84,41.86,22764.0,36.0277,36.045,36.0105,36.0277,22764.0
2018-08-09 13:55:00,41.86,41.87,41.85,41.87,10539.0,36.0277,36.0363,36.0191,36.0363,10539.0
2018-08-09 14:00:00,41.87,41.87,41.85,41.85,23683.0,36.0363,36.0363,36.0191,36.0191,23683.0
2018-08-09 14:05:00,41.85,41.86,41.84,41.85,13310.0,36.0191,36.0277,36.0105,36.0191,13310.0
2018-08-09 14:10:00,41.84,41.85,41.83,41.84,15486.0,36.0105,36.0191,36.0019,36.0105,15486.0
2018-08-09 14:15:00,41.84,41.84,41.8,41.81,39536.0,36.0105,36.0105,35.9761,35.9847,39536.0
2018-08-09 14:20:00,41.82,41.85,41.81,41.85,95519.0,35.9933,36.0191,35.9847,36.0191,95519.0
2018-08-09 14:25:00,41.84,41.86,41.82,41.84,31725.0,36.0105,36.0277,35.9933,36.0105,31725.0
2018-08-09 14:30:00,41.84,41.86,41.83,41.86,9394.0,36.0105,36.0277,36.0019,36.0277,9394.0
2018-08-09 14:35:00,41.86,41.89,41.85,41.88,24290.0,36.0277,36.0536,36.0191,36.045,24290.0
2018-08-09 14:40:00,41.88,41.9,41.86,41.9,73975.0,36.045,36.0622,36.0277,36.0622,73975.0
2018-08-09 14:45:00,41.9,41.9,41.86,41.87,58773.0,36.0622,36.0622,36.0277,36.0363,58773.0
2018-08-09 14:50:00,41.86,41.89,41.86,41.88,72714.0,36.0277,36.0536,36.0277,36.045,72714.0
2018-08-09 14:55:00,41.88,41.88,41.84,41.86,56502.0,36.045,36.045,36.0105,36.0277,56502.0
2018-08-09 15:00:00,41.86,41.86,41.84,41.86,12617.0,36.0277,36.0277,36.0105,36.0277,12617.0
2018-08-09 15:05:00,41.86,41.86,41.83,41.84,68449.0,36.0277,36.0277,36.0019,36.0105,68449.0
2018-08-09 15:10:00,41.84,41.86,41.83,41.86,78991.0,36.0105,36.0277,36.0019,36.0277,78991.0
2018-08-09 15:15:00,41.85,41.88,41.84,41.88,48770.0,36.0191,36.045,36.0105,36.045,48770.0
2018-08-09 15:20:00,41.88,41.88,41.85,41.87,22354.0,36.045,36.045,36.0191,36.0363,22354.0
2018-08-09 15:25:00,41.87,41.87,41.84,41.85,82751.0,36.0363,36.0363,36.0105,36.0191,82751.0
2018-08-09 15:30:00,41.84,41.86,41.83,41.84,114201.0,36.0105,36.0277,36.0019,36.0105,114201.0
2018-08-09 15:35:00,41.84,41.86,41.84,41.84,138944.0,36.0105,36.0277,36.0105,36.0105,138944.0
2018-08-09 15:40:00,41.85,41.86,41.83,41.86,83222.0,36.0191,36.0277,36.0019,36.0277,83222.0
2018-08-09 15:45:00,41.85,41.87,41.82,41.86,197228.0,36.0191,36.0363,35.9933,36.0277,197228.0
2018-08-09 15:50:00,41.86,41.86,41.82,41.82,130659.0,36.0277,36.0277,35.9933,35.9933,130659.0
2018-08-09 15:55:00,41.83,41.88,41.82,41.85,653397.0,36.0019,36.045,35.9933,36.0191,653397.0
2018-08-10 09:30:00,41.3,41.3,41.04,41.16,311811.0,35.5458,35.5458,35.322,35.4253,311811.0
2018-08-10 09:35:00,41.16,41.19,41.08,41.09,234295.0,35.4253,35.4511,35.3564,35.365,234295.0
2018-08-10 09:40:00,41.08,41.15,41.01,41.15,240916.0,35.3564,35.4167,35.2962,35.4167,240916.0
2018-08-10 09:45:00,41.15,41.15,41.06,41.12,128716.0,35.4167,35.4167,35.3392,35.3908,128716.0
2018-08-10 09:50:00,41.12,41.16,41.05,41.05,109229.0,35.3908,35.4253,35.3306,35.3306,109229.0
2018-08-10 09:55:00,41.05,41.06,40.97,40.99,117556.0,35.3306,35.3392,35.2617,35.279,117556.0
2018-08-10 10:00:00,40.98,41.0,40.93,40.94,78150.0,35.2703,35.2876,35.2273,35.2359,78150.0
2018-08-10 10:05:00,40.93,41.03,40.91,41.0,182842.0,35.2273,35.3134,35.2101,35.2876,182842.0
2018-08-10 10:10:00,41.0,41.05,40.99,41.05,77257.0,35.2876,35.3306,35.279,35.3306,77257.0
2018-08-10 10:15:00,41.06,41.12,41.04,41.05,101207.0,35.3392,35.3908,35.322,35.3306,101207.0
2018-08-10 10:20:00,41.05,41.09,41.02,41.05,133801.0,35.3306,35.365,35.3048,35.3306,133801.0
2018-08-10 10:25:00,41.05,41.06,40.99,41.0,89618.0,35.3306,35.3392,35.279,35.2876,89618.0
2018-08-10 10:30:00,41.0,41.1,40.99,41.04,136716.0,35.2876,35.3736,35.279,35.322,136716.0
2018-08-10 10:35:00,41.04,41.06,41.02,41.02,88206.0,35.322,35.3392,35.3048,35.3048,88206.0
2018-08-10 10:40:00,41.02,41.06,40.99,41.0,60060.0,35.3048,35.3392,35.279,35.2876,60060.0
2018-08-10 10:45:00,41.01,41.03,40.98,41.01,46242.0,35.2962,35.3134,35.2703,35.2962,46242.0
2018-08-10 10:50:00,41.01,41.1,40.99,41.1,71306.0,35.2962,35.3736,35.279,35.3736,71306.0
2018-08-10 10:55:00,41.09,41.12,41.06,41.09,48526.0,35.365,35.3908,35.3392,35.365,48526.0
2018-08-10 11:00:00,41.09,41.11,41.06,41.11,42122.0,35.365,35.3822,35.3392,35.3822,42122.0
2018-08-10 11:05:00,41.11,41.14,41.09,41.1,27384.0,35.3822,35.4081,35.365,35.3736,27384.0
2018-08-10 11:10:00,41.09,41.09,41.05,41.05,27328.0,35.365,35.365,35.3306,35.3306,27328.0
2018-08-10 11:15:00,41.04,41.06,41.01,41.03,61424.0,35.322,35.3392,35.2962,35.3134,61424.0
2018-08-10 11:20:00,41.03,41.09,41.03,41.07,75031.0,35.3134,35.365,35.3134,35.3478,75031.0
2018-08-10 11:25:00,41.07,41.08,41.02,41.02,53288.0,35.3478,35.3564,35.3048,35.3048,53288.0
2018-08-10 11:30:00,41.03,41.06,41.02,41.05,47871.0,35.3134,35.3392,35.3048,35.3306,47871.0
2018-08-10 11:35:00,41.05,41.06,41.03,41.04,46605.0,35.3306,35.3392,35.3134,35.322,46605.0
2018-08-10 11:40:00,41.04,41.04,40.98,41.01,132075.0,35.322,35.322,35.2703,35.2962,132075.0
2018-08-10 11:45:00,41.01,41.01,40.95,40.97,73524.0,35.2962,35.2962,35.2445,35.2617,73524.0
2018-08-10 11:50:00,40.97,40.97,40.93,40.95,60629.0,35.2617,35.2617,35.2273,35.2445,60629.0
2018-08-10 11:55:00,40.95,40.95,40.91,40.92,83028.0,35.2445,35.2445,35.2101,35.2187,83028.0
2018-08-10 12:00:00,40.92,40.92,40.89,40.9,81790.0,35.2187,35.2187,35.1929,35.2015,81790.0
2018-08-10 12:05:00,40.9,40.92,40.86,40.87,52222.0,35.2015,35.2187,35.1671,35.1757,52222.0
2018-08-10 12:10:00,40.87,40.9,40.85,40.88,84933.0,35.1757,35.2015,35.1585,35.1843,84933.0
2018-08-10 12:15:00,40.88,40.88,40.83,40.83,39619.0,35.1843,35.1843,35.1412,35.1412,39619.0
2018-08-10 12:20:00,40.83,40.84,40.81,40.83,66946.0,35.1412,35.1499,35.124,35.1412,66946.0
2018-08-10 12:25:00,40.82,40.83,40.8,40.83,105588.0,35.1326,35.1412,35.1154,35.1412,105588.0
2018-08-10 12:30:00,40.83,40.94,40.83,40.93,88125.0,35.1412,35.2359,35.1412,35.2273,88125.0
2018-08-10 12:35:00,40.92,40.92,40.89,40.92,71090.0,35.2187,35.2187,35.1929,35.2187,71090.0
2018-08-10 12:40:00,40.91,40.92,40.89,40.91,40343.0,35.2101,35.2187,35.1929,35.2101,40343.0
2018-08-10 12:45:00,40.91,40.93,40.88,40.91,72343.0,35.2101,35.2273,35.1843,35.2101,72343.0
2018-08-10 12:50:00,40.89,40.91,40.88,40.9,47993.0,35.1929,35.2101,35.1843,35.2015,47993.0
2018-08-10 12:55:00,40.9,40.9,40.87,40.88,36046.0,35.2015,35.2015,35.1757,35.1843,36046.0
2018-08-10 13:00:00,40.88,40.88,40.84,40.84,69848.0,35.1843,35.1843,35.1499,35.1499,69848.0
2018-08-10 13:05:00,40.84,40.87,40.84,40.87,85260.0,35.1499,35.1757,35.1499,35.1757,85260.0
2018-08-10 13:10:00,40.87,40.91,40.86,40.88,45445.0,35.1757,35.2101,35.1671,35.1843,45445.0
2018-08-10 13:15:00,40.88,40.89,40.86,40.87,46917.0,35.1843,35.1929,35.1671,35.1757,46917.0
2018-08-10 13:20:00,40.87,40.89,40.84,40.88,68467.0,35.1757,35.1929,35.1499,35.1843,68467.0
2018-08-10 13:25:00,40.87,40.91,40.87,40.91,35480.0,35.1757,35.2101,35.1757,35.2101,35480.0
2018-08-10 13:30:00,40.9,40.91,40.88,40.9,33439.0,35.2015,35.2101,35.1843,35.2015,33439.0
2018-08-10 13:35:00,40.89,40.9,40.87,40.88,21815.0,35.1929,35.2015,35.1757,35.1843,21815.0
2018-08-10 13:40:00,40.88,40.89,40.84,40.84,37688.0,35.1843,35.1929,35.1499,35.1499,37688.0
2018-08-10 13:45:00,40.84,40.85,40.81,40.82,25587.0,35.1499,35.1585,35.124,35.1326,25587.0
2018-08-10 13:50:00,40.82,40.83,40.8,40.8,36226.0,35.1326,35.1412,35.1154,35.1154,36226.0
2018-08-10 13:55:00,40.8,40.83,40.79,40.83,72595.0,35.1154,35.1412,35.1068,35.1412,72595.0
2018-08-10 14:00:00,40.83,40.83,40.79,40.81,73947.0,35.1412,35.1412,35.1068,35.124,73947.0
2018-08-10 14:05:00,40.81,40.84,40.8,40.83,33059.0,35.124,35.1499,35.1154,35.1412,33059.0
2018-08-10 14:10:00,40.84,40.86,40.83,40.84,42785.0,35.1499,35.1671,35.1412,35.1499,42785.0
2018-08-10 14:15:00,40.84,40.89,40.83,40.87,83707.0,35.1499,35.1929,35.1412,35.1757,83707.0
2018-08-10 14:20:00,40.87,40.87,40.82,40.83,35546.0,35.1757,35.1757,35.1326,35.1412,35546.0
2018-08-10 14:25:00,40.82,40.86,40.81,40.82,40860.0,35.1326,35.1671,35.124,35.1326,40860.0
2018-08-10 14:30:00,40.81,40.84,40.8,40.84,61163.0,35.124,35.1499,35.1154,35.1499,61163.0
2018-08-10 14:35:00,40.85,40.85,40.81,40.81,21608.0,35.1585,35.1585,35.124,35.124,21608.0
2018-08-10 14:40:00,40.82,40.84,40.79,40.84,59252.0,35.1326,35.1499,35.1068,35.1499,59252.0
2018-08-10 14:45:00,40.83,40.84,40.82,40.83,53671.0,35.1412,35.1499,35.1326,35.1412,53671.0
2018-08-10 14:50:00,40.84,40.91,40.83,40.89,112205.0,35.1499,35.2101,35.1412,35.1929,112205.0
2018-08-10 14:55:00,40.9,40.9,40.86,40.87,38217.0,35.2015,35.2015,35.1671,35.1757,38217.0
2018-08-10 15:00:00,40.87,40.89,40.84,40.89,59513.0,35.1757,35.1929,35.1499,35.1929,59513.0
2018-08-10 15:05:00,40.89,40.89,40.85,40.85,62271.0,35.1929,35.1929,35.1585,35.1585,62271.0
2018-08-10 15:10:00,40.85,40.88,40.85,40.88,32861.0,35.1585,35.1843,35.1585,35.1843,32861.0
2018-08-10 15:15:00,40.88,40.95,40.86,40.95,83698.0,35.1843,35.2445,35.1671,35.2445,83698.0
2018-08-10 15:20:00,40.95,41.02,40.95,40.98,67532.0,35.2445,35.3048,35.2445,35.2703,67532.0
2018-08-10 15:25:00,40.99,41.02,40.96,40.98,49158.0,35.279,35.3048,35.2531,35.2703,49158.0
2018-08-10 15:30:00,40.99,41.01,40.98,41.0,45911.0,35.279,35.2962,35.2703,35.2876,45911.0
2018-08-10 15:35:00,41.0,41.02,40.97,40.98,49039.0,35.2876,35.3048,35.2617,35.2703,49039.0
2018-08-10 15:40:00,40.98,40.99,40.95,40.98,62888.0,35.2703,35.279,35.2445,35.2703,62888.0
2018-08-10 15:45:00,40.98,41.01,40.97,40.99,111154.0,35.2703,35.2962,35.2617,35.279,111154.0
2018-08-10 15:50:00,40.99,41.02,40.96,40.99,84068.0,35.279,35.3048,35.2531,35.279,84068.0
2018-08-10 15:55:00,40.99,41.04,40.99,41.03,196984.0,35.279,35.322,35.279,35.3134,196984.0
2018-08-13 09:30:00,40.69,40.7,40.47,40.65,364663.0,35.0208,35.0294,34.8314,34.9863,364663.0
2018-08-13 09:35:00,40.65,40.67,40.53,40.58,144760.0,34.9863,35.0035,34.883,34.9261,144760.0
2018-08-13 09:40:00,40.58,40.66,40.57,40.66,149329.0,34.9261,34.9949,34.9175,34.9949,149329.0
2018-08-13 09:45:00,40.66,40.71,40.65,40.68,71808.0,34.9949,35.038,34.9863,35.0121,71808.0
2018-08-13 09:50:00,40.69,40.71,40.66,40.71,142844.0,35.0208,35.038,34.9949,35.038,142844.0
2018-08-13 09:55:00,40.7,40.8,40.7,40.8,172804.0,35.0294,35.1154,35.0294,35.1154,172804.0
2018-08-13 10:00:00,40.8,40.96,40.79,40.94,411965.0,35.1154,35.2531,35.1068,35.2359,411965.0
2018-08-13 10:05:00,40.95,40.96,40.91,40.93,176831.0,35.2445,35.2531,35.2101,35.2273,176831.0
2018-08-13 10:10:00,40.92,40.96,40.92,40.92,70662.0,35.2187,35.2531,35.2187,35.2187,70662.0
2018-08-13 10:15:00,40.93,40.94,40.92,40.93,39344.0,35.2273,35.2359,35.2187,35.2273,39344.0
2018-08-13 10:20:00,40.93,40.97,40.93,40.94,82889.0,35.2273,35.2617,35.2273,35.2359,82889.0
2018-08-13 10:25:00,40.94,40.97,40.94,40.96,56184.0,35.2359,35.2617,35.2359,35.2531,56184.0
2018-08-13 10:30:00,40.96,40.99,40.95,40.96,62841.0,35.2531,35.279,35.2445,35.2531,62841.0
2018-08-13 10:35:00,40.95,40.96,40.93,40.93,63120.0,35.2445,35.2531,35.2273,35.2273,63120.0
2018-08-13 10:40:00,40.93,40.95,40.89,40.91,80937.0,35.2273,35.2445,35.1929,35.2101,80937.0
2018-08-13 10:45:00,40.92,40.94,40.88,40.89,51618.0,35.2187,35.2359,35.1843,35.1929,51618.0
2018-08-13 10:50:00,40.88,40.89,40.86,40.87,44040.0,35.1843,35.1929,35.1671,35.1757,44040.0
2018-08-13 10:55:00,40.87,40.87,40.84,40.85,46399.0,35.1757,35.1757,35.1499,35.1585,46399.0
2018-08-13 11:00:00,40.85,40.88,40.85,40.88,35063.0,35.1585,35.1843,35.1585,35.1843,35063.0
2018-08-13 11:05:00,40.88,40.88,40.82,40.83,66821.0,35.1843,35.1843,35.1326,35.1412,66821.0
2018-08-13 11:10:00,40.83,40.83,40.81,40.81,44613.0,35.1412,35.1412,35.124,35.124,44613.0
2018-08-13 11:15:00,40.82,40.82,40.75,40.76,48537.0,35.1326,35.1326,35.0724,35.081,48537.0
2018-08-13 11:20:00,40.76,40.78,40.75,40.75,72523.0,35.081,35.0982,35.0724,35.0724,72523.0
2018-08-13 11:25:00,40.75,40.75,40.7,40.7,124646.0,35.0724,35.0724,35.0294,35.0294,124646.0
2018-08-13 11:30:00,40.7,40.74,40.69,40.73,117555.0,35.0294,35.0638,35.0208,35.0552,117555.0
2018-08-13 11:35:00,40.73,40.75,40.71,40.73,38039.0,35.0552,35.0724,35.038,35.0552,38039.0
2018-08-13 11:40:00,40.73,40.75,40.69,40.73,122802.0,35.0552,35.0724,35.0208,35.0552,122802.0
2018-08-13 11:45:00,40.74,40.77,40.74,40.75,33186.0,35.0638,35.0896,35.0638,35.0724,33186.0
2018-08-13 11:50:00,40.75,40.75,40.69,40.7,45483.0,35.0724,35.0724,35.0208,35.0294,45483.0
2018-08-13 11:55:00,40.7,40.71,40.67,40.68,128949.0,35.0294,35.038,35.0035,35.0121,128949.0
2018-08-13 12:00:00,40.68,40.71,40.63,40.69,162134.0,35.0121,35.038,34.9691,35.0208,162134.0
2018-08-13 12:05:00,40.7,40.7,40.67,40.68,66090.0,35.0294,35.0294,35.0035,35.0121,66090.0
2018-08-13 12:10:00,40.68,40.69,40.67,40.69,79144.0,35.0121,35.0208,35.0035,35.0208,79144.0
2018-08-13 12:15:00,40.68,40.69,40.64,40.64,63041.0,35.0121,35.0208,34.9777,34.9777,63041.0
2018-08-13 12:20:00,40.65,40.65,40.61,40.61,52824.0,34.9863,34.9863,34.9519,34.9519,52824.0
2018-08-13 12:25:00,40.61,40.61,40.57,40.59,57310.0,34.9519,34.9519,34.9175,34.9347,57310.0
2018-08-13 12:30:00,40.59,40.61,40.57,40.59,113333.0,34.9347,34.9519,34.9175,34.9347,113333.0
2018-08-13 12:35:00,40.59,40.67,40.57,40.66,110401.0,34.9347,35.0035,34.9175,34.9949,110401.0
2018-08-13 12:40:00,40.66,40.66,40.63,40.66,46402.0,34.9949,34.9949,34.9691,34.9949,46402.0
2018-08-13 12:45:00,40.66,40.67,40.63,40.64,29799.0,34.9949,35.0035,34.9691,34.9777,29799.0
2018-08-13 12:50:00,40.64,40.69,40.62,40.68,102816.0,34.9777,35.0208,34.9605,35.0121,102816.0
2018-08-13 12:55:00,40.68,40.7,40.67,40.69,50441.0,35.0121,35.0294,35.0035,35.0208,50441.0
2018-08-13 13:00:00,40.68,40.69,40.64,40.66,35285.0,35.0121,35.0208,34.9777,34.9949,35285.0
2018-08-13 13:05:00,40.66,40.67,40.64,40.66,20479.0,34.9949,35.0035,34.9777,34.9949,20479.0
2018-08-13 13:10:00,40.67,40.69,40.66,40.69,37931.0,35.0035,35.0208,34.9949,35.0208,37931.0
2018-08-13 13:15:00,40.69,40.74,40.68,40.73,72820.0,35.0208,35.0638,35.0121,35.0552,72820.0
2018-08-13 13:20:00,40.74,40.77,40.72,40.76,25834.0,35.0638,35.0896,35.0466,35.081,25834.0
2018-08-13 13:25:00,40.75,40.79,40.75,40.79,16823.0,35.0724,35.1068,35.0724,35.1068,16823.0
2018-08-13 13:30:00,40.79,40.82,40.78,40.8,25204.0,35.1068,35.1326,35.0982,35.1154,25204.0
2018-08-13 13:35:00,40.79,40.8,40.77,40.77,46978.0,35.1068,35.1154,35.0896,35.0896,46978.0
2018-08-13 13:40:00,40.78,40.78,40.77,40.78,30310.0,35.0982,35.0982,35.0896,35.0982,30310.0
2018-08-13 13:45:00,40.78,40.78,40.75,40.77,28452.0,35.0982,35.0982,35.0724,35.0896,28452.0
2018-08-13 13:50:00,40.77,40.78,40.75,40.76,45051.0,35.0896,35.0982,35.0724,35.081,45051.0
2018-08-13 13:55:00,40.76,40.77,40.75,40.76,21153.0,35.081,35.0896,35.0724,35.081,21153.0
2018-08-13 14:00:00,40.76,40.8,40.75,40.8,57982.0,35.081,35.1154,35.0724,35.1154,57982.0
2018-08-13 14:05:00,40.8,40.8,40.79,40.8,11547.0,35.1154,35.1154,35.1068,35.1154,11547.0
2018-08-13 14:10:00,40.8,40.8,40.78,40.79,42370.0,35.1154,35.1154,35.0982,35.1068,42370.0
2018-08-13 14:15:00,40.79,40.8,40.78,40.8,15255.0,35.1068,35.1154,35.0982,35.1154,15255.0
2018-08-13 14:20:00,40.8,40.82,40.79,40.8,69815.0,35.1154,35.1326,35.1068,35.1154,69815.0
2018-08-13 14:25:00,40.8,40.82,40.8,40.82,27632.0,35.1154,35.1326,35.1154,35.1326,27632.0
2018-08-13 14:30:00,40.82,40.83,40.8,40.82,47184.0,35.1326,35.1412,35.1154,35.1326,47184.0
2018-08-13 14:35:00,40.82,40.82,40.78,40.79,48644.0,35.1326,35.1326,35.0982,35.1068,48644.0
2018-08-13 14:40:00,40.79,40.8,40.77,40.8,28869.0,35.1068,35.1154,35.0896,35.1154,28869.0
2018-08-13 14:45:00,40.79,40.8,40.77,40.77,24023.0,35.1068,35.1154,35.0896,35.0896,24023.0
2018-08-13 14:50:00,40.76,40.77,40.72,40.73,42454.0,35.081,35.0896,35.0466,35.0552,42454.0
2018-08-13 14:55:00,40.73,40.75,40.72,40.74,24719.0,35.0552,35.0724,35.0466,35.0638,24719.0
2018-08-13 15:00:00,40.75,40.76,40.72,40.75,49251.0,35.0724,35.081,35.0466,35.0724,49251.0
2018-08-13 15:05:00,40.75,40.76,40.74,40.75,27008.0,35.0724,35.081,35.0638,35.0724,27008.0
2018-08-13 15:10:00,40.75,40.78,40.75,40.78,28208.0,35.0724,35.0982,35.0724,35.0982,28208.0
2018-08-13 15:15:00,40.78,40.79,40.77,40.78,27742.0,35.0982,35.1068,35.0896,35.0982,27742.0
2018-08-13 15:20:00,40.78,40.79,40.76,40.77,33192.0,35.0982,35.1068,35.081,35.0896,33192.0
2018-08-13 15:25:00,40.76,40.79,40.75,40.75,62713.0,35.081,35.1068,35.0724,35.0724,62713.0
2018-08-13 15:30:00,40.75,40.76,40.71,40.72,142692.0,35.0724,35.081,35.038,35.0466,142692.0
2018-08-13 15:35:00,40.72,40.76,40.71,40.76,79471.0,35.0466,35.081,35.038,35.081,79471.0
2018-08-13 15:40:00,40.76,40.76,40.72,40.76,155288.0,35.081,35.081,35.0466,35.081,155288.0
2018-08-13 15:45:00,40.76,40.77,40.74,40.75,108491.0,35.081,35.0896,35.0638,35.0724,108491.0
2018-08-13 15:50:00,40.75,40.76,40.72,40.74,143488.0,35.0724,35.081,35.0466,35.0638,143488.0
2018-08-13 15:55:00,40.75,40.75,40.71,40.71,293471.0,35.0724,35.0724,35.038,35.038,293471.0
2018-08-14 09:30:00,41.0,41.19,40.96,41.11,221394.0,35.2876,35.4511,35.2531,35.3822,221394.0
2018-08-14 09:35:00,41.11,41.15,41.05,41.09,152967.0,35.3822,35.4167,35.3306,35.365,152967.0
2018-08-14 09:40:00,41.08,41.09,41.02,41.02,181529.0,35.3564,35.365,35.3048,35.3048,181529.0
2018-08-14 09:45:00,41.02,41.04,40.95,40.95,186302.0,35.3048,35.322,35.2445,35.2445,186302.0
2018-08-14 09:50:00,40.96,40.97,40.94,40.96,58792.0,35.2531,35.2617,35.2359,35.2531,58792.0
2018-08-14 09:55:00,40.96,41.0,40.93,40.99,66351.0,35.2531,35.2876,35.2273,35.279,66351.0
2018-08-14 10:00:00,40.98,41.0,40.9,40.92,125460.0,35.2703,35.2876,35.2015,35.2187,125460.0
2018-08-14 10:05:00,40.91,40.95,40.89,40.91,40010.0,35.2101,35.2445,35.1929,35.2101,40010.0
2018-08-14 10:10:00,40.91,40.99,40.89,40.98,25010.0,35.2101,35.279,35.1929,35.2703,25010.0
2018-08-14 10:15:00,40.98,40.99,40.95,40.96,42055.0,35.2703,35.279,35.2445,35.2531,42055.0
2018-08-14 10:20:00,40.97,40.99,40.94,40.94,47675.0,35.2617,35.279,35.2359,35.2359,47675.0
2018-08-14 10:25:00,40.94,41.0,40.94,40.99,38678.0,35.2359,35.2876,35.2359,35.279,38678.0
2018-08-14 10:30:00,41.0,41.0,40.95,40.97,61032.0,35.2876,35.2876,35.2445,35.2617,61032.0
2018-08-14 10:35:00,40.97,41.08,40.97,41.07,54993.0,35.2617,35.3564,35.2617,35.3478,54993.0
2018-08-14 10:40:00,41.06,41.07,41.02,41.04,50860.0,35.3392,35.3478,35.3048,35.322,50860.0
2018-08-14 10:45:00,41.03,41.05,40.98,41.01,44997.0,35.3134,35.3306,35.2703,35.2962,44997.0
2018-08-14 10:50:00,41.01,41.05,40.99,41.04,50583.0,35.2962,35.3306,35.279,35.322,50583.0
2018-08-14 10:55:00,41.05,41.05,40.99,41.01,58737.0,35.3306,35.3306,35.279,35.2962,58737.0
2018-08-14 11:00:00,41.01,41.01,40.96,40.97,36996.0,35.2962,35.2962,35.2531,35.2617,36996.0
2018-08-14 11:05:00,40.96,40.97,40.95,40.95,40445.0,35.2531,35.2617,35.2445,35.2445,40445.0
2018-08-14 11:10:00,40.96,40.98,40.94,40.98,52694.0,35.2531,35.2703,35.2359,35.2703,52694.0
2018-08-14 11:15:00,40.98,40.99,40.89,40.89,64012.0,35.2703,35.279,35.1929,35.1929,64012.0
2018-08-14 11:20:00,40.9,40.97,40.89,40.97,37208.0,35.2015,35.2617,35.1929,35.2617,37208.0
2018-08-14 11:25:00,40.97,40.99,40.94,40.95,44159.0,35.2617,35.279,35.2359,35.2445,44159.0
2018-08-14 11:30:00,40.95,40.97,40.93,40.95,49851.0,35.2445,35.2617,35.2273,35.2445,49851.0
2018-08-14 11:35:00,40.95,40.97,40.94,40.95,27311.0,35.2445,35.2617,35.2359,35.2445,27311.0
2018-08-14 11:40:00,40.95,41.03,40.95,41.02,64742.0,35.2445,35.3134,35.2445,35.3048,64742.0
2018-08-14 11:45:00,41.02,41.04,40.98,41.02,67111.0,35.3048,35.322,35.2703,35.3048,67111.0
2018-08-14 11:50:00,41.02,41.02,40.97,40.97,38050.0,35.3048,35.3048,35.2617,35.2617,38050.0
2018-08-14 11:55:00,40.97,40.98,40.93,40.95,36105.0,35.2617,35.2703,35.2273,35.2445,36105.0
2018-08-14 12:00:00,40.95,40.96,40.93,40.94,30329.0,35.2445,35.2531,35.2273,35.2359,30329.0
2018-08-14 12:05:00,40.94,40.95,40.93,40.94,23290.0,35.2359,35.2445,35.2273,35.2359,23290.0
2018-08-14 12:10:00,40.93,40.94,40.91,40.92,30117.0,35.2273,35.2359,35.2101,35.2187,30117.0
2018-08-14 12:15:00,40.92,40.93,40.92,40.93,12110.0,35.2187,35.2273,35.2187,35.2273,12110.0
2018-08-14 12:20:00,40.92,40.96,40.9,40.95,42793.0,35.2187,35.2531,35.2015,35.2445,42793.0
2018-08-14 12:25:00,40.94,40.99,40.94,40.98,34176.0,35.2359,35.279,35.2359,35.2703,34176.0
2018-08-14 12:30:00,40.98,41.01,40.97,41.0,60299.0,35.2703,35.2962,35.2617,35.2876,60299.0
2018-08-14 12:35:00,41.0,41.03,40.98,41.01,78727.0,35.2876,35.3134,35.2703,35.2962,78727.0
2018-08-14 12:40:00,41.01,41.02,41.0,41.0,31520.0,35.2962,35.3048,35.2876,35.2876,31520.0
2018-08-14 12:45:00,41.0,41.01,40.96,40.97,44783.0,35.2876,35.2962,35.2531,35.2617,44783.0
2018-08-14 12:50:00,40.97,40.97,40.91,40.92,43474.0,35.2617,35.2617,35.2101,35.2187,43474.0
2018-08-14 12:55:00,40.92,40.94,40.9,40.91,31250.0,35.2187,35.2359,35.2015,35.2101,31250.0
2018-08-14 13:00:00,40.91,40.94,40.91,40.92,31091.0,35.2101,35.2359,35.2101,35.2187,31091.0
2018-08-14 13:05:00,40.92,40.93,40.87,40.9,20942.0,35.2187,35.2273,35.1757,35.2015,20942.0
2018-08-14 13:10:00,40.91,40.92,40.89,40.9,19560.0,35.2101,35.2187,35.1929,35.2015,19560.0
2018-08-14 13:15:00,40.9,40.91,40.88,40.9,15239.0,35.2015,35.2101,35.1843,35.2015,15239.0
2018-08-14 13:20:00,40.89,40.9,40.88,40.9,22982.0,35.1929,35.2015,35.1843,35.2015,22982.0
2018-08-14 13:25:00,40.9,40.91,40.88,40.9,34702.0,35.2015,35.2101,35.1843,35.2015,34702.0
2018-08-14 13:30:00,40.9,40.91,40.87,40.9,42268.0,35.2015,35.2101,35.1757,35.2015,42268.0
2018-08-14 13:35:00,40.91,40.95,40.9,40.95,38228.0,35.2101,35.2445,35.2015,35.2445,38228.0
2018-08-14 13:40:00,40.95,40.96,40.93,40.95,34095.0,35.2445,35.2531,35.2273,35.2445,34095.0
2018-08-14 13:45:00,40.94,40.97,40.94,40.96,41307.0,35.2359,35.2617,35.2359,35.2531,41307.0
2018-08-14 13:50:00,40.96,40.97,40.94,40.95,45054.0,35.2531,35.2617,35.2359,35.2445,45054.0
2018-08-14 13:55:00,40.95,40.99,40.95,40.99,42857.0,35.2445,35.279,35.2445,35.279,42857.0
2018-08-14 14:00:00,40.98,41.03,40.98,41.0,46061.0,35.2703,35.3134,35.2703,35.2876,46061.0
2018-08-14 14:05:00,40.99,41.0,40.94,40.95,33199.0,35.279,35.2876,35.2359,35.2445,33199.0
2018-08-14 14:10:00,40.94,40.96,40.93,40.94,50519.0,35.2359,35.2531,35.2273,35.2359,50519.0
2018-08-14 14:15:00,40.94,40.97,40.92,40.96,56119.0,35.2359,35.2617,35.2187,35.2531,56119.0
2018-08-14 14:20:00,40.96,40.96,40.91,40.94,42863.0,35.2531,35.2531,35.2101,35.2359,42863.0
2018-08-14 14:25:00,40.94,40.94,40.92,40.93,33142.0,35.2359,35.2359,35.2187,35.2273,33142.0
2018-08-14 14:30:00,40.93,40.95,40.92,40.93,31028.0,35.2273,35.2445,35.2187,35.2273,31028.0
2018-08-14 14:35:00,40.93,40.96,40.93,40.96,37927.0,35.2273,35.2531,35.2273,35.2531,37927.0
2018-08-14 14:40:00,40.96,40.96,40.94,40.96,68735.0,35.2531,35.2531,35.2359,35.2531,68735.0
2018-08-14 14:45:00,40.96,40.97,40.92,40.93,63156.0,35.2531,35.2617,35.2187,35.2273,63156.0
2018-08-14 14:50:00,40.93,40.94,40.92,40.94,30325.0,35.2273,35.2359,35.2187,35.2359,30325.0
2018-08-14 14:55:00,40.94,40.95,40.93,40.95,33013.0,35.2359,35.2445,35.2273,35.2445,33013.0
2018-08-14 15:00:00,40.95,40.95,40.94,40.95,48855.0,35.2445,35.2445,35.2359,35.2445,48855.0
2018-08-14 15:05:00,40.95,40.97,40.94,40.96,99980.0,35.2445,35.2617,35.2359,35.2531,99980.0
2018-08-14 15:10:00,40.96,40.99,40.96,40.98,91767.0,35.2531,35.279,35.2531,35.2703,91767.0
2018-08-14 15:15:00,40.97,40.98,40.95,40.96,87425.0,35.2617,35.2703,35.2445,35.2531,87425.0
2018-08-14 15:20:00,40.96,40.96,40.94,40.95,101532.0,35.2531,35.2531,35.2359,35.2445,101532.0
2018-08-14 15:25:00,40.96,40.98,40.95,40.95,107457.0,35.2531,35.2703,35.2445,35.2445,107457.0
2018-08-14 15:30:00,40.96,40.96,40.92,40.95,62700.0,35.2531,35.2531,35.2187,35.2445,62700.0
2018-08-14 15:35:00,40.95,40.95,40.93,40.95,50427.0,35.2445,35.2445,35.2273,35.2445,50427.0
2018-08-14 15:40:00,40.94,40.95,40.93,40.95,85378.0,35.2359,35.2445,35.2273,35.2445,85378.0
2018-08-14 15:45:00,40.95,40.95,40.92,40.93,103067.0,35.2445,35.2445,35.2187,35.2273,103067.0
2018-08-14 15:50:00,40.93,40.94,40.9,40.93,121374.0,35.2273,35.2359,35.2015,35.2273,121374.0
2018-08-14 15:55:00,40.92,40.95,40.91,40.91,306325.0,35.2187,35.2445,35.2101,35.2101,306325.0
2018-08-15 09:30:00,40.45,40.46,40.26,40.36,353233.0,34.8142,34.8228,34.6507,34.7367,353233.0
2018-08-15 09:35:00,40.36,40.42,40.33,40.38,132144.0,34.7367,34.7884,34.7109,34.7539,132144.0
2018-08-15 09:40:00,40.37,40.43,40.36,40.39,95518.0,34.7453,34.797,34.7367,34.7626,95518.0
2018-08-15 09:45:00,40.39,40.39,40.32,40.39,108360.0,34.7626,34.7626,34.7023,34.7626,108360.0
2018-08-15 09:50:00,40.39,40.42,40.34,40.35,105827.0,34.7626,34.7884,34.7195,34.7281,105827.0
2018-08-15 09:55:00,40.34,40.4,40.31,40.33,98955.0,34.7195,34.7712,34.6937,34.7109,98955.0
2018-08-15 10:00:00,40.32,40.32,40.24,40.26,69626.0,34.7023,34.7023,34.6334,34.6507,69626.0
2018-08-15 10:05:00,40.27,40.35,40.22,40.32,123805.0,34.6593,34.7281,34.6162,34.7023,123805.0
2018-08-15 10:10:00,40.32,40.35,40.29,40.33,75821.0,34.7023,34.7281,34.6765,34.7109,75821.0
2018-08-15 10:15:00,40.33,40.36,40.28,40.3,128994.0,34.7109,34.7367,34.6679,34.6851,128994.0
2018-08-15 10:20:00,40.3,40.32,40.27,40.3,48639.0,34.6851,34.7023,34.6593,34.6851,48639.0
2018-08-15 10:25:00,40.3,40.31,40.25,40.27,47272.0,34.6851,34.6937,34.6421,34.6593,47272.0
2018-08-15 10:30:00,40.28,40.28,40.23,40.27,74241.0,34.6679,34.6679,34.6248,34.6593,74241.0
2018-08-15 10:35:00,40.27,40.38,40.26,40.36,120886.0,34.6593,34.7539,34.6507,34.7367,120886.0
2018-08-15 10:40:00,40.36,40.36,40.27,40.27,94984.0,34.7367,34.7367,34.6593,34.6593,94984.0
2018-08-15 10:45:00,40.27,40.31,40.24,40.27,63527.0,34.6593,34.6937,34.6334,34.6593,63527.0
2018-08-15 10:50:00,40.27,40.27,40.17,40.18,43470.0,34.6593,34.6593,34.5732,34.5818,43470.0
2018-08-15 10:55:00,40.18,40.18,40.14,40.15,62399.0,34.5818,34.5818,34.5474,34.556,62399.0
2018-08-15 11:00:00,40.15,40.24,40.14,40.23,56471.0,34.556,34.6334,34.5474,34.6248,56471.0
2018-08-15 11:05:00,40.23,40.28,40.14,40.28,68491.0,34.6248,34.6679,34.5474,34.6679,68491.0
2018-08-15 11:10:00,40.29,40.32,40.25,40.25,67989.0,34.6765,34.7023,34.6421,34.6421,67989.0
2018-08-15 11:15:00,40.26,40.28,40.11,40.19,195358.0,34.6507,34.6679,34.5216,34.5904,195358.0
2018-08-15 11:20:00,40.19,40.24,40.18,40.23,43246.0,34.5904,34.6334,34.5818,34.6248,43246.0
2018-08-15 11:25:00,40.23,40.28,40.22,40.24,56880.0,34.6248,34.6679,34.6162,34.6334,56880.0
2018-08-15 11:30:00,40.25,40.28,40.23,40.27,29626.0,34.6421,34.6679,34.6248,34.6593,29626.0
2018-08-15 11:35:00,40.27,40.3,40.24,40.24,64126.0,34.6593,34.6851,34.6334,34.6334,64126.0
2018-08-15 11:40:00,40.25,40.25,40.22,40.23,69751.0,34.6421,34.6421,34.6162,34.6248,69751.0
2018-08-15 11:45:00,40.23,40.31,40.23,40.31,33964.0,34.6248,34.6937,34.6248,34.6937,33964.0
2018-08-15 11:50:00,40.3,40.31,40.26,40.27,26949.0,34.6851,34.6937,34.6507,34.6593,26949.0
2018-08-15 11:55:00,40.27,40.29,40.23,40.25,39941.0,34.6593,34.6765,34.6248,34.6421,39941.0
2018-08-15 12:00:00,40.25,40.28,40.24,40.25,42315.0,34.6421,34.6679,34.6334,34.6421,42315.0
2018-08-15 12:05:00,40.25,40.29,40.22,40.29,43761.0,34.6421,34.6765,34.6162,34.6765,43761.0
2018-08-15 12:10:00,40.28,40.35,40.27,40.34,27079.0,34.6679,34.7281,34.6593,34.7195,27079.0
2018-08-15 12:15:00,40.34,40.4,40.34,40.35,34351.0,34.7195,34.7712,34.7195,34.7281,34351.0
2018-08-15 12:20:00,40.36,40.36,40.27,40.32,65197.0,34.7367,34.7367,34.6593,34.7023,65197.0
2018-08-15 12:25:00,40.32,40.33,40.29,40.3,27689.0,34.7023,34.7109,34.6765,34.6851,27689.0
2018-08-15 12:30:00,40.31,40.37,40.3,40.32,44307.0,34.6937,34.7453,34.6851,34.7023,44307.0
2018-08-15 12:35:00,40.33,40.36,40.31,40.36,23557.0,34.7109,34.7367,34.6937,34.7367,23557.0
2018-08-15 12:40:00,40.37,40.38,40.34,40.35,54824.0,34.7453,34.7539,34.7195,34.7281,54824.0
2018-08-15 12:45:00,40.35,40.35,40.33,40.33,24663.0,34.7281,34.7281,34.7109,34.7109,24663.0
2018-08-15 12:50:00,40.33,40.36,40.32,40.34,39879.0,34.7109,34.7367,34.7023,34.7195,39879.0
2018-08-15 12:55:00,40.34,40.36,40.32,40.34,50002.0,34.7195,34.7367,34.7023,34.7195,50002.0
2018-08-15 13:00:00,40.35,40.37,40.34,40.36,31969.0,34.7281,34.7453,34.7195,34.7367,31969.0
2018-08-15 13:05:00,40.36,40.39,40.33,40.34,54101.0,34.7367,34.7626,34.7109,34.7195,54101.0
2018-08-15 13:10:00,40.34,40.36,40.31,40.32,24889.0,34.7195,34.7367,34.6937,34.7023,24889.0
2018-08-15 13:15:00,40.31,40.33,40.3,40.32,29870.0,34.6937,34.7109,34.6851,34.7023,29870.0
2018-08-15 13:20:00,40.31,40.34,40.29,40.3,63480.0,34.6937,34.7195,34.6765,34.6851,63480.0
2018-08-15 13:25:00,40.3,40.33,40.3,40.33,13048.0,34.6851,34.7109,34.6851,34.7109,13048.0
2018-08-15 13:30:00,40.33,40.35,40.32,40.33,26112.0,34.7109,34.7281,34.7023,34.7109,26112.0
2018-08-15 13:35:00,40.32,40.34,40.31,40.33,18765.0,34.7023,34.7195,34.6937,34.7109,18765.0
2018-08-15 13:40:00,40.33,40.37,40.33,40.36,50876.0,34.7109,34.7453,34.7109,34.7367,50876.0
2018-08-15 13:45:00,40.36,40.41,40.36,40.38,41789.0,34.7367,34.7798,34.7367,34.7539,41789.0
2018-08-15 13:50:00,40.39,40.41,40.37,40.41,23283.0,34.7626,34.7798,34.7453,34.7798,23283.0
2018-08-15 13:55:00,40.4,40.42,40.4,40.4,23285.0,34.7712,34.7884,34.7712,34.7712,23285.0
2018-08-15 14:00:00,40.4,40.43,40.39,40.42,40550.0,34.7712,34.797,34.7626,34.7884,40550.0
2018-08-15 14:05:00,40.42,40.43,40.33,40.33,33392.0,34.7884,34.797,34.7109,34.7109,33392.0
2018-08-15 14:10:00,40.34,40.38,40.31,40.34,35573.0,34.7195,34.7539,34.6937,34.7195,35573.0
2018-08-15 14:15:00,40.34,40.4,40.34,40.39,17990.0,34.7195,34.7712,34.7195,34.7626,17990.0
2018-08-15 14:20:00,40.39,40.43,40.38,40.42,25438.0,34.7626,34.797,34.7539,34.7884,25438.0
2018-08-15 14:25:00,40.41,40.42,40.35,40.35,25384.0,34.7798,34.7884,34.7281,34.7281,25384.0
2018-08-15 14:30:00,40.35,40.38,40.35,40.36,32805.0,34.7281,34.7539,34.7281,34.7367,32805.0
2018-08-15 14:35:00,40.37,40.4,40.35,40.37,53637.0,34.7453,34.7712,34.7281,34.7453,53637.0
2018-08-15 14:40:00,40.37,40.38,40.34,40.36,23302.0,34.7453,34.7539,34.7195,34.7367,23302.0
2018-08-15 14:45:00,40.37,40.37,40.33,40.35,21313.0,34.7453,34.7453,34.7109,34.7281,21313.0
2018-08-15 14:50:00,40.34,40.39,40.33,40.38,30413.0,34.7195,34.7626,34.7109,34.7539,30413.0
2018-08-15 14:55:00,40.37,40.41,40.35,40.41,18739.0,34.7453,34.7798,34.7281,34.7798,18739.0
2018-08-15 15:00:00,40.41,40.47,40.41,40.43,46030.0,34.7798,34.8314,34.7798,34.797,46030.0
2018-08-15 15:05:00,40.44,40.5,40.43,40.48,48088.0,34.8056,34.8572,34.797,34.84,48088.0
2018-08-15 15:10:00,40.48,40.54,40.45,40.48,90225.0,34.84,34.8917,34.8142,34.84,90225.0
2018-08-15 15:15:00,40.49,40.52,40.47,40.47,54524.0,34.8486,34.8744,34.8314,34.8314,54524.0
2018-08-15 15:20:00,40.47,40.5,40.46,40.48,33293.0,34.8314,34.8572,34.8228,34.84,33293.0
2018-08-15 15:25:00,40.48,40.51,40.47,40.5,88943.0,34.84,34.8658,34.8314,34.8572,88943.0
2018-08-15 15:30:00,40.5,40.53,40.49,40.52,128379.0,34.8572,34.883,34.8486,34.8744,128379.0
2018-08-15 15:35:00,40.52,40.55,40.48,40.49,109916.0,34.8744,34.9003,34.84,34.8486,109916.0
2018-08-15 15:40:00,40.49,40.52,40.48,40.52,71642.0,34.8486,34.8744,34.84,34.8744,71642.0
2018-08-15 15:45:00,40.52,40.55,40.48,40.51,151472.0,34.8744,34.9003,34.84,34.8658,151472.0
2018-08-15 15:50:00,40.5,40.5,40.45,40.46,121777.0,34.8572,34.8572,34.8142,34.8228,121777.0
2018-08-15 15:55:00,40.46,40.49,40.44,40.45,424523.0,34.8228,34.8486,34.8056,34.8142,424523.0
2018-08-16 09:30:00,40.45,40.66,40.44,40.58,141903.0,34.8142,34.9949,34.8056,34.9261,141903.0
2018-08-16 09:35:00,40.59,40.59,40.44,40.46,140867.0,34.9347,34.9347,34.8056,34.8228,140867.0
2018-08-16 09:40:00,40.46,40.56,40.45,40.51,57312.0,34.8228,34.9089,34.8142,34.8658,57312.0
2018-08-16 09:45:00,40.51,40.59,40.5,40.58,55672.0,34.8658,34.9347,34.8572,34.9261,55672.0
2018-08-16 09:50:00,40.58,40.61,40.55,40.56,23536.0,34.9261,34.9519,34.9003,34.9089,23536.0
2018-08-16 09:55:00,40.56,40.58,40.5,40.51,27226.0,34.9089,34.9261,34.8572,34.8658,27226.0
2018-08-16 10:00:00,40.51,40.59,40.51,40.56,55814.0,34.8658,34.9347,34.8658,34.9089,55814.0
2018-08-16 10:05:00,40.56,40.62,40.56,40.59,19049.0,34.9089,34.9605,34.9089,34.9347,19049.0
2018-08-16 10:10:00,40.59,40.62,40.56,40.6,46917.0,34.9347,34.9605,34.9089,34.9433,46917.0
2018-08-16 10:15:00,40.61,40.63,40.6,40.61,27816.0,34.9519,34.9691,34.9433,34.9519,27816.0
2018-08-16 10:20:00,40.61,40.62,40.57,40.59,43080.0,34.9519,34.9605,34.9175,34.9347,43080.0
2018-08-16 10:25:00,40.59,40.6,40.54,40.57,35535.0,34.9347,34.9433,34.8917,34.9175,35535.0
2018-08-16 10:30:00,40.57,40.59,40.56,40.58,39541.0,34.9175,34.9347,34.9089,34.9261,39541.0
2018-08-16 10:35:00,40.58,40.6,40.56,40.58,51970.0,34.9261,34.9433,34.9089,34.9261,51970.0
2018-08-16 10:40:00,40.58,40.59,40.54,40.55,43239.0,34.9261,34.9347,34.8917,34.9003,43239.0
2018-08-16 10:45:00,40.55,40.6,40.54,40.58,42739.0,34.9003,34.9433,34.8917,34.9261,42739.0
2018-08-16 10:50:00,40.58,40.59,40.56,40.58,28718.0,34.9261,34.9347,34.9089,34.9261,28718.0
2018-08-16 10:55:00,40.58,40.58,40.53,40.55,25750.0,34.9261,34.9261,34.883,34.9003,25750.0
2018-08-16 11:00:00,40.55,40.58,40.54,40.57,38147.0,34.9003,34.9261,34.8917,34.9175,38147.0
2018-08-16 11:05:00,40.57,40.59,40.56,40.59,15585.0,34.9175,34.9347,34.9089,34.9347,15585.0
2018-08-16 11:10:00,40.59,40.62,40.58,40.59,41074.0,34.9347,34.9605,34.9261,34.9347,41074.0
2018-08-16 11:15:00,40.59,40.61,40.57,40.58,59841.0,34.9347,34.9519,34.9175,34.9261,59841.0
2018-08-16 11:20:00,40.58,40.59,40.57,40.59,18328.0,34.9261,34.9347,34.9175,34.9347,18328.0
2018-08-16 11:25:00,40.59,40.6,40.58,40.6,28370.0,34.9347,34.9433,34.9261,34.9433,28370.0
2018-08-16 11:30:00,40.59,40.6,40.57,40.59,82539.0,34.9347,34.9433,34.9175,34.9347,82539.0
2018-08-16 11:35:00,40.59,40.6,40.58,40.6,35763.0,34.9347,34.9433,34.9261,34.9433,35763.0
2018-08-16 11:40:00,40.59,40.61,40.56,40.59,62747.0,34.9347,34.9519,34.9089,34.9347,62747.0
2018-08-16 11:45:00,40.59,40.64,40.59,40.63,57516.0,34.9347,34.9777,34.9347,34.9691,57516.0
2018-08-16 11:50:00,40.63,40.63,40.6,40.61,29977.0,34.9691,34.9691,34.9433,34.9519,29977.0
2018-08-16 11:55:00,40.61,40.67,40.6,40.66,133621.0,34.9519,35.0035,34.9433,34.9949,133621.0
2018-08-16 12:00:00,40.66,40.7,40.66,40.7,71992.0,34.9949,35.0294,34.9949,35.0294,71992.0
2018-08-16 12:05:00,40.7,40.7,40.67,40.7,72076.0,35.0294,35.0294,35.0035,35.0294,72076.0
2018-08-16 12:10:00,40.7,40.71,40.67,40.71,149857.0,35.0294,35.038,35.0035,35.038,149857.0
2018-08-16 12:15:00,40.7,40.73,40.68,40.72,72932.0,35.0294,35.0552,35.0121,35.0466,72932.0
2018-08-16 12:20:00,40.72,40.72,40.68,40.7,130587.0,35.0466,35.0466,35.0121,35.0294,130587.0
2018-08-16 12:25:00,40.7,40.7,40.65,40.66,38059.0,35.0294,35.0294,34.9863,34.9949,38059.0
2018-08-16 12:30:00,40.66,40.66,40.6,40.63,23275.0,34.9949,34.9949,34.9433,34.9691,23275.0
2018-08-16 12:35:00,40.62,40.63,40.6,40.62,17894.0,34.9605,34.9691,34.9433,34.9605,17894.0
2018-08-16 12:40:00,40.61,40.62,40.57,40.57,31313.0,34.9519,34.9605,34.9175,34.9175,31313.0
2018-08-16 12:45:00,40.57,40.59,40.57,40.58,51415.0,34.9175,34.9347,34.9175,34.9261,51415.0
2018-08-16 12:50:00,40.58,40.61,40.57,40.61,19268.0,34.9261,34.9519,34.9175,34.9519,19268.0
2018-08-16 12:55:00,40.62,40.64,40.6,40.63,37758.0,34.9605,34.9777,34.9433,34.9691,37758.0
2018-08-16 13:00:00,40.63,40.64,40.62,40.64,23667.0,34.9691,34.9777,34.9605,34.9777,23667.0
2018-08-16 13:05:00,40.64,40.64,40.61,40.63,41982.0,34.9777,34.9777,34.9519,34.9691,41982.0
2018-08-16 13:10:00,40.63,40.63,40.62,40.62,26347.0,34.9691,34.9691,34.9605,34.9605,26347.0
2018-08-16 13:15:00,40.63,40.64,40.61,40.64,36138.0,34.9691,34.9777,34.9519,34.9777,36138.0
2018-08-16 13:20:00,40.64,40.66,40.63,40.66,23852.0,34.9777,34.9949,34.9691,34.9949,23852.0
2018-08-16 13:25:00,40.66,40.66,40.62,40.62,18322.0,34.9949,34.9949,34.9605,34.9605,18322.0
2018-08-16 13:30:00,40.62,40.63,40.6,40.61,12650.0,34.9605,34.9691,34.9433,34.9519,12650.0
2018-08-16 13:35:00,40.61,40.63,40.6,40.63,16311.0,34.9519,34.9691,34.9433,34.9691,16311.0
2018-08-16 13:40:00,40.63,40.63,40.62,40.63,16125.0,34.9691,34.9691,34.9605,34.9691,16125.0
2018-08-16 13:45:00,40.63,40.63,40.58,40.58,42581.0,34.9691,34.9691,34.9261,34.9261,42581.0
2018-08-16 13:50:00,40.58,40.59,40.55,40.56,21354.0,34.9261,34.9347,34.9003,34.9089,21354.0
2018-08-16 13:55:00,40.57,40.57,40.54,40.54,35486.0,34.9175,34.9175,34.8917,34.8917,35486.0
2018-08-16 14:00:00,40.54,40.56,40.52,40.54,56226.0,34.8917,34.9089,34.8744,34.8917,56226.0
2018-08-16 14:05:00,40.55,40.55,40.52,40.52,40602.0,34.9003,34.9003,34.8744,34.8744,40602.0
2018-08-16 14:10:00,40.53,40.53,40.49,40.5,130545.0,34.883,34.883,34.8486,34.8572,130545.0
2018-08-16 14:15:00,40.51,40.51,40.47,40.48,27530.0,34.8658,34.8658,34.8314,34.84,27530.0
2018-08-16 14:20:00,40.48,40.49,40.48,40.48,12508.0,34.84,34.8486,34.84,34.84,12508.0
2018-08-16 14:25:00,40.48,40.49,40.42,40.43,88547.0,34.84,34.8486,34.7884,34.797,88547.0
2018-08-16 14:30:00,40.42,40.43,40.4,40.43,56223.0,34.7884,34.797,34.7712,34.797,56223.0
2018-08-16 14:35:00,40.43,40.45,40.42,40.42,62817.0,34.797,34.8142,34.7884,34.7884,62817.0
2018-08-16 14:40:00,40.42,40.43,40.41,40.43,42318.0,34.7884,34.797,34.7798,34.797,42318.0
2018-08-16 14:45:00,40.42,40.43,40.4,40.42,67278.0,34.7884,34.797,34.7712,34.7884,67278.0
2018-08-16 14:50:00,40.42,40.47,40.42,40.47,114474.0,34.7884,34.8314,34.7884,34.8314,114474.0
2018-08-16 14:55:00,40.47,40.48,40.45,40.46,36577.0,34.8314,34.84,34.8142,34.8228,36577.0
2018-08-16 15:00:00,40.47,40.48,40.46,40.47,17083.0,34.8314,34.84,34.8228,34.8314,17083.0
2018-08-16 15:05:00,40.46,40.48,40.46,40.48,18865.0,34.8228,34.84,34.8228,34.84,18865.0
2018-08-16 15:10:00,40.48,40.48,40.47,40.48,15802.0,34.84,34.84,34.8314,34.84,15802.0
2018-08-16 15:15:00,40.48,40.49,40.46,40.47,41678.0,34.84,34.8486,34.8228,34.8314,41678.0
2018-08-16 15:20:00,40.46,40.48,40.46,40.47,39373.0,34.8228,34.84,34.8228,34.8314,39373.0
2018-08-16 15:25:00,40.47,40.48,40.46,40.47,23470.0,34.8314,34.84,34.8228,34.8314,23470.0
2018-08-16 15:30:00,40.47,40.47,40.44,40.47,41106.0,34.8314,34.8314,34.8056,34.8314,41106.0
2018-08-16 15:35:00,40.47,40.47,40.44,40.44,44277.0,34.8314,34.8314,34.8056,34.8056,44277.0
2018-08-16 15:40:00,40.44,40.45,40.43,40.44,58044.0,34.8056,34.8142,34.797,34.8056,58044.0
2018-08-16 15:45:00,40.43,40.46,40.42,40.45,149990.0,34.797,34.8228,34.7884,34.8142,149990.0
2018-08-16 15:50:00,40.44,40.45,40.38,40.38,95825.0,34.8056,34.8142,34.7539,34.7539,95825.0
2018-08-16 15:55:00,40.39,40.42,40.37,40.42,360906.0,34.7626,34.7884,34.7453,34.7884,360906.0
2018-08-17 09:30:00,40.19,40.2,39.94,40.01,351527.0,34.5904,34.599,34.3752,34.4355,351527.0
2018-08-17 09:35:00,40.0,40.22,39.97,40.19,143244.0,34.4269,34.6162,34.4011,34.5904,143244.0
2018-08-17 09:40:00,40.19,40.2,40.11,40.12,89563.0,34.5904,34.599,34.5216,34.5302,89563.0
2018-08-17 09:45:00,40.13,40.15,40.07,40.12,156127.0,34.5388,34.556,34.4871,34.5302,156127.0
2018-08-17 09:50:00,40.12,40.14,40.02,40.04,112060.0,34.5302,34.5474,34.4441,34.4613,112060.0
2018-08-17 09:55:00,40.04,40.09,40.01,40.03,169744.0,34.4613,34.5043,34.4355,34.4527,169744.0
2018-08-17 10:00:00,40.03,40.09,40.0,40.04,82568.0,34.4527,34.5043,34.4269,34.4613,82568.0
2018-08-17 10:05:00,40.05,40.05,39.97,39.97,103386.0,34.4699,34.4699,34.4011,34.4011,103386.0
2018-08-17 10:10:00,39.97,39.99,39.92,39.93,56851.0,34.4011,34.4183,34.358,34.3666,56851.0
2018-08-17 10:15:00,39.93,39.94,39.87,39.9,243066.0,34.3666,34.3752,34.315,34.3408,243066.0
2018-08-17 10:20:00,39.9,39.91,39.84,39.85,62000.0,34.3408,34.3494,34.2892,34.2978,62000.0
2018-08-17 10:25:00,39.84,39.88,39.79,39.85,169703.0,34.2892,34.3236,34.2461,34.2978,169703.0
2018-08-17 10:30:00,39.85,39.9,39.79,39.84,126587.0,34.2978,34.3408,34.2461,34.2892,126587.0
2018-08-17 10:35:00,39.85,39.9,39.85,39.88,41847.0,34.2978,34.3408,34.2978,34.3236,41847.0
2018-08-17 10:40:00,39.88,39.89,39.86,39.87,53169.0,34.3236,34.3322,34.3064,34.315,53169.0
2018-08-17 10:45:00,39.87,39.91,39.84,39.86,140045.0,34.315,34.3494,34.2892,34.3064,140045.0
2018-08-17 10:50:00,39.85,39.89,39.84,39.84,91215.0,34.2978,34.3322,34.2892,34.2892,91215.0
2018-08-17 10:55:00,39.84,39.91,39.83,39.91,50856.0,34.2892,34.3494,34.2806,34.3494,50856.0
2018-08-17 11:00:00,39.9,39.9,39.86,39.87,45881.0,34.3408,34.3408,34.3064,34.315,45881.0
2018-08-17 11:05:00,39.88,39.94,39.87,39.89,141899.0,34.3236,34.3752,34.315,34.3322,141899.0
2018-08-17 11:10:00,39.9,39.9,39.83,39.87,90892.0,34.3408,34.3408,34.2806,34.315,90892.0
2018-08-17 11:15:00,39.88,39.99,39.88,39.98,46966.0,34.3236,34.4183,34.3236,34.4097,46966.0
2018-08-17 11:20:00,39.99,39.99,39.96,39.99,34756.0,34.4183,34.4183,34.3925,34.4183,34756.0
2018-08-17 11:25:00,39.99,40.0,39.95,40.0,50807.0,34.4183,34.4269,34.3839,34.4269,50807.0
2018-08-17 11:30:00,40.0,40.04,39.98,40.04,160050.0,34.4269,34.4613,34.4097,34.4613,160050.0
2018-08-17 11:35:00,40.04,40.04,39.97,39.98,69904.0,34.4613,34.4613,34.4011,34.4097,69904.0
2018-08-17 11:40:00,39.98,40.05,39.98,40.02,57329.0,34.4097,34.4699,34.4097,34.4441,57329.0
2018-08-17 11:45:00,40.02,40.02,39.98,39.99,35203.0,34.4441,34.4441,34.4097,34.4183,35203.0
2018-08-17 11:50:00,39.98,40.04,39.97,40.03,46524.0,34.4097,34.4613,34.4011,34.4527,46524.0
2018-08-17 11:55:00,40.04,40.1,40.02,40.08,52524.0,34.4613,34.513,34.4441,34.4957,52524.0
2018-08-17 12:00:00,40.07,40.08,39.99,40.0,84262.0,34.4871,34.4957,34.4183,34.4269,84262.0
2018-08-17 12:05:00,40.0,40.01,39.96,40.01,73576.0,34.4269,34.4355,34.3925,34.4355,73576.0
2018-08-17 12:10:00,40.0,40.02,39.99,39.99,95802.0,34.4269,34.4441,34.4183,34.4183,95802.0
2018-08-17 12:15:00,40.0,40.03,39.98,40.02,71815.0,34.4269,34.4527,34.4097,34.4441,71815.0
2018-08-17 12:20:00,40.01,40.02,39.99,40.02,42013.0,34.4355,34.4441,34.4183,34.4441,42013.0
2018-08-17 12:25:00,40.02,40.02,39.99,40.0,89028.0,34.4441,34.4441,34.4183,34.4269,89028.0
2018-08-17 12:30:00,40.0,40.01,39.95,39.96,114572.0,34.4269,34.4355,34.3839,34.3925,114572.0
2018-08-17 12:35:00,39.96,39.96,39.94,39.94,8754.0,34.3925,34.3925,34.3752,34.3752,8754.0
2018-08-17 12:40:00,39.94,39.96,39.94,39.95,26374.0,34.3752,34.3925,34.3752,34.3839,26374.0
2018-08-17 12:45:00,39.95,39.96,39.93,39.94,44721.0,34.3839,34.3925,34.3666,34.3752,44721.0
2018-08-17 12:50:00,39.95,39.96,39.94,39.96,16019.0,34.3839,34.3925,34.3752,34.3925,16019.0
2018-08-17 12:55:00,39.95,39.95,39.92,39.93,57358.0,34.3839,34.3839,34.358,34.3666,57358.0
2018-08-17 13:00:00,39.94,39.97,39.93,39.97,33959.0,34.3752,34.4011,34.3666,34.4011,33959.0
2018-08-17 13:05:00,39.96,39.98,39.96,39.98,47658.0,34.3925,34.4097,34.3925,34.4097,47658.0
2018-08-17 13:10:00,39.97,39.99,39.96,39.97,37397.0,34.4011,34.4183,34.3925,34.4011,37397.0
2018-08-17 13:15:00,39.97,40.02,39.96,40.0,44719.0,34.4011,34.4441,34.3925,34.4269,44719.0
2018-08-17 13:20:00,40.01,40.01,39.94,39.95,40626.0,34.4355,34.4355,34.3752,34.3839,40626.0
2018-08-17 13:25:00,39.94,39.95,39.89,39.9,38519.0,34.3752,34.3839,34.3322,34.3408,38519.0
2018-08-17 13:30:00,39.91,39.95,39.91,39.95,21589.0,34.3494,34.3839,34.3494,34.3839,21589.0
2018-08-17 13:35:00,39.95,39.96,39.93,39.94,52990.0,34.3839,34.3925,34.3666,34.3752,52990.0
2018-08-17 13:40:00,39.95,39.96,39.93,39.94,23246.0,34.3839,34.3925,34.3666,34.3752,23246.0
2018-08-17 13:45:00,39.95,39.95,39.92,39.93,36497.0,34.3839,34.3839,34.358,34.3666,36497.0
2018-08-17 13:50:00,39.93,39.95,39.92,39.94,15571.0,34.3666,34.3839,34.358,34.3752,15571.0
2018-08-17 13:55:00,39.94,39.99,39.94,39.98,43598.0,34.3752,34.4183,34.3752,34.4097,43598.0
2018-08-17 14:00:00,39.98,40.07,39.97,40.07,64430.0,34.4097,34.4871,34.4011,34.4871,64430.0
2018-08-17 14:05:00,40.08,40.12,40.05,40.06,71448.0,34.4957,34.5302,34.4699,34.4785,71448.0
2018-08-17 14:10:00,40.07,40.08,40.04,40.08,105152.0,34.4871,34.4957,34.4613,34.4957,105152.0
2018-08-17 14:15:00,40.08,40.11,40.08,40.1,49935.0,34.4957,34.5216,34.4957,34.513,49935.0
2018-08-17 14:20:00,40.1,40.15,40.09,40.12,122723.0,34.513,34.556,34.5043,34.5302,122723.0
2018-08-17 14:25:00,40.12,40.14,40.1,40.13,121135.0,34.5302,34.5474,34.513,34.5388,121135.0
2018-08-17 14:30:00,40.12,40.14,40.1,40.11,87338.0,34.5302,34.5474,34.513,34.5216,87338.0
2018-08-17 14:35:00,40.11,40.11,40.04,40.06,93464.0,34.5216,34.5216,34.4613,34.4785,93464.0
2018-08-17 14:40:00,40.05,40.12,40.05,40.09,55426.0,34.4699,34.5302,34.4699,34.5043,55426.0
2018-08-17 14:45:00,40.1,40.11,40.08,40.09,47130.0,34.513,34.5216,34.4957,34.5043,47130.0
2018-08-17 14:50:00,40.09,40.15,40.08,40.14,110273.0,34.5043,34.556,34.4957,34.5474,110273.0
2018-08-17 14:55:00,40.14,40.17,40.13,40.14,56069.0,34.5474,34.5732,34.5388,34.5474,56069.0
2018-08-17 15:00:00,40.14,40.18,40.12,40.17,106044.0,34.5474,34.5818,34.5302,34.5732,106044.0
2018-08-17 15:05:00,40.17,40.17,40.1,40.11,89952.0,34.5732,34.5732,34.513,34.5216,89952.0
2018-08-17 15:10:00,40.1,40.1,40.08,40.09,61490.0,34.513,34.513,34.4957,34.5043,61490.0
2018-08-17 15:15:00,40.09,40.1,40.06,40.1,76583.0,34.5043,34.513,34.4785,34.513,76583.0
2018-08-17 15:20:00,40.09,40.11,40.08,40.09,92653.0,34.5043,34.5216,34.4957,34.5043,92653.0
2018-08-17 15:25:00,40.09,40.12,40.07,40.09,86872.0,34.5043,34.5302,34.4871,34.5043,86872.0
2018-08-17 15:30:00,40.08,40.1,40.06,40.1,150931.0,34.4957,34.513,34.4785,34.513,150931.0
2018-08-17 15:35:00,40.09,40.12,40.09,40.1,102176.0,34.5043,34.5302,34.5043,34.513,102176.0
2018-08-17 15:40:00,40.11,40.13,40.1,40.1,124718.0,34.5216,34.5388,34.513,34.513,124718.0
2018-08-17 15:45:00,40.11,40.11,40.07,40.09,137006.0,34.5216,34.5216,34.4871,34.5043,137006.0
2018-08-17 15:50:00,40.1,40.15,40.09,40.15,188877.0,34.513,34.556,34.5043,34.556,188877.0
2018-08-17 15:55:00,40.15,40.16,40.11,40.13,384838.0,34.556,34.5646,34.5216,34.5388,384838.0
2018-08-20 09:30:00,40.02,40.15,39.99,40.0,147391.0,34.4441,34.556,34.4183,34.4269,147391.0
2018-08-20 09:35:00,40.01,40.05,39.97,39.99,176008.0,34.4355,34.4699,34.4011,34.4183,176008.0
2018-08-20 09:40:00,39.99,40.0,39.92,39.94,50831.0,34.4183,34.4269,34.358,34.3752,50831.0
2018-08-20 09:45:00,39.94,40.01,39.94,39.99,43069.0,34.3752,34.4355,34.3752,34.4183,43069.0
2018-08-20 09:50:00,39.99,40.0,39.9,39.95,61662.0,34.4183,34.4269,34.3408,34.3839,61662.0
2018-08-20 09:55:00,39.96,40.05,39.95,40.03,97283.0,34.3925,34.4699,34.3839,34.4527,97283.0
2018-08-20 10:00:00,40.03,40.03,39.99,40.0,31999.0,34.4527,34.4527,34.4183,34.4269,31999.0
2018-08-20 10:05:00,40.0,40.0,39.95,39.96,68910.0,34.4269,34.4269,34.3839,34.3925,68910.0
2018-08-20 10:10:00,39.97,39.99,39.95,39.97,34866.0,34.4011,34.4183,34.3839,34.4011,34866.0
2018-08-20 10:15:00,39.98,40.0,39.96,40.0,19279.0,34.4097,34.4269,34.3925,34.4269,19279.0
2018-08-20 10:20:00,40.0,40.08,40.0,40.04,164431.0,34.4269,34.4957,34.4269,34.4613,164431.0
2018-08-20 10:25:00,40.04,40.1,40.04,40.09,41326.0,34.4613,34.513,34.4613,34.5043,41326.0
2018-08-20 10:30:00,40.1,40.12,40.04,40.11,71924.0,34.513,34.5302,34.4613,34.5216,71924.0
2018-08-20 10:35:00,40.11,40.13,40.07,40.08,32545.0,34.5216,34.5388,34.4871,34.4957,32545.0
2018-08-20 10:40:00,40.08,40.08,40.0,40.01,42542.0,34.4957,34.4957,34.4269,34.4355,42542.0
2018-08-20 10:45:00,40.01,40.02,39.98,40.0,43966.0,34.4355,34.4441,34.4097,34.4269,43966.0
2018-08-20 10:50:00,40.0,40.0,39.96,39.96,34953.0,34.4269,34.4269,34.3925,34.3925,34953.0
2018-08-20 10:55:00,39.96,39.98,39.95,39.98,20947.0,34.3925,34.4097,34.3839,34.4097,20947.0
2018-08-20 11:00:00,39.97,40.0,39.97,40.0,12934.0,34.4011,34.4269,34.4011,34.4269,12934.0
2018-08-20 11:05:00,40.0,40.01,39.99,40.01,16327.0,34.4269,34.4355,34.4183,34.4355,16327.0
2018-08-20 11:10:00,40.01,40.01,39.99,40.0,15538.0,34.4355,34.4355,34.4183,34.4269,15538.0
2018-08-20 11:15:00,40.0,40.09,40.0,40.09,148965.0,34.4269,34.5043,34.4269,34.5043,148965.0
2018-08-20 11:20:00,40.09,40.1,40.0,40.01,47072.0,34.5043,34.513,34.4269,34.4355,47072.0
2018-08-20 11:25:00,40.01,40.04,39.99,40.03,27527.0,34.4355,34.4613,34.4183,34.4527,27527.0
2018-08-20 11:30:00,40.02,40.05,40.02,40.04,26169.0,34.4441,34.4699,34.4441,34.4613,26169.0
2018-08-20 11:35:00,40.03,40.04,40.0,40.01,16183.0,34.4527,34.4613,34.4269,34.4355,16183.0
2018-08-20 11:40:00,40.01,40.04,40.01,40.02,42125.0,34.4355,34.4613,34.4355,34.4441,42125.0
2018-08-20 11:45:00,40.03,40.07,40.02,40.05,34257.0,34.4527,34.4871,34.4441,34.4699,34257.0
2018-08-20 11:50:00,40.06,40.11,40.05,40.09,28538.0,34.4785,34.5216,34.4699,34.5043,28538.0
2018-08-20 11:55:00,40.1,40.11,40.03,40.03,39196.0,34.513,34.5216,34.4527,34.4527,39196.0
2018-08-20 12:00:00,40.04,40.1,40.02,40.09,33655.0,34.4613,34.513,34.4441,34.5043,33655.0
2018-08-20 12:05:00,40.09,40.13,40.09,40.11,30125.0,34.5043,34.5388,34.5043,34.5216,30125.0
2018-08-20 12:10:00,40.11,40.12,40.09,40.1,17411.0,34.5216,34.5302,34.5043,34.513,17411.0
2018-08-20 12:15:00,40.1,40.11,40.06,40.09,32489.0,34.513,34.5216,34.4785,34.5043,32489.0
2018-08-20 12:20:00,40.08,40.14,40.07,40.14,39135.0,34.4957,34.5474,34.4871,34.5474,39135.0
2018-08-20 12:25:00,40.13,40.16,40.12,40.13,21898.0,34.5388,34.5646,34.5302,34.5388,21898.0
2018-08-20 12:30:00,40.13,40.15,40.13,40.13,13073.0,34.5388,34.556,34.5388,34.5388,13073.0
2018-08-20 12:35:00,40.14,40.15,40.12,40.13,24443.0,34.5474,34.556,34.5302,34.5388,24443.0
2018-08-20 12:40:00,40.13,40.13,40.1,40.11,32799.0,34.5388,34.5388,34.513,34.5216,32799.0
2018-08-20 12:45:00,40.11,40.11,40.05,40.07,23753.0,34.5216,34.5216,34.4699,34.4871,23753.0
2018-08-20 12:50:00,40.07,40.08,40.05,40.08,22135.0,34.4871,34.4957,34.4699,34.4957,22135.0
2018-08-20 12:55:00,40.08,40.11,40.08,40.09,22094.0,34.4957,34.5216,34.4957,34.5043,22094.0
2018-08-20 13:00:00,40.09,40.11,40.08,40.08,23593.0,34.5043,34.5216,34.4957,34.4957,23593.0
2018-08-20 13:05:00,40.08,40.09,40.07,40.07,15212.0,34.4957,34.5043,34.4871,34.4871,15212.0
2018-08-20 13:10:00,40.08,40.08,40.05,40.06,25931.0,34.4957,34.4957,34.4699,34.4785,25931.0
2018-08-20 13:15:00,40.05,40.06,40.04,40.05,23771.0,34.4699,34.4785,34.4613,34.4699,23771.0
2018-08-20 13:20:00,40.04,40.06,40.04,40.05,23707.0,34.4613,34.4785,34.4613,34.4699,23707.0
2018-08-20 13:25:00,40.05,40.08,40.04,40.08,18338.0,34.4699,34.4957,34.4613,34.4957,18338.0
2018-08-20 13:30:00,40.09,40.12,40.08,40.12,27406.0,34.5043,34.5302,34.4957,34.5302,27406.0
2018-08-20 13:35:00,40.13,40.13,40.1,40.1,26642.0,34.5388,34.5388,34.513,34.513,26642.0
2018-08-20 13:40:00,40.09,40.12,40.09,40.12,34609.0,34.5043,34.5302,34.5043,34.5302,34609.0
2018-08-20 13:45:00,40.12,40.13,40.11,40.12,28879.0,34.5302,34.5388,34.5216,34.5302,28879.0
2018-08-20 13:50:00,40.13,40.18,40.12,40.18,68479.0,34.5388,34.5818,34.5302,34.5818,68479.0
2018-08-20 13:55:00,40.18,40.22,40.16,40.21,55859.0,34.5818,34.6162,34.5646,34.6076,55859.0
2018-08-20 14:00:00,40.2,40.24,40.2,40.22,57962.0,34.599,34.6334,34.599,34.6162,57962.0
2018-08-20 14:05:00,40.22,40.23,40.2,40.23,41888.0,34.6162,34.6248,34.599,34.6248,41888.0
2018-08-20 14:10:00,40.23,40.25,40.2,40.24,40137.0,34.6248,34.6421,34.599,34.6334,40137.0
2018-08-20 14:15:00,40.23,40.24,40.19,40.2,37815.0,34.6248,34.6334,34.5904,34.599,37815.0
2018-08-20 14:20:00,40.19,40.21,40.17,40.18,29562.0,34.5904,34.6076,34.5732,34.5818,29562.0
2018-08-20 14:25:00,40.18,40.2,40.17,40.17,47979.0,34.5818,34.599,34.5732,34.5732,47979.0
2018-08-20 14:30:00,40.18,40.19,40.16,40.16,39945.0,34.5818,34.5904,34.5646,34.5646,39945.0
2018-08-20 14:35:00,40.16,40.17,40.14,40.14,29516.0,34.5646,34.5732,34.5474,34.5474,29516.0
2018-08-20 14:40:00,40.14,40.15,40.12,40.13,33647.0,34.5474,34.556,34.5302,34.5388,33647.0
2018-08-20 14:45:00,40.12,40.14,40.11,40.12,31707.0,34.5302,34.5474,34.5216,34.5302,31707.0
2018-08-20 14:50:00,40.12,40.14,40.11,40.12,40491.0,34.5302,34.5474,34.5216,34.5302,40491.0
2018-08-20 14:55:00,40.11,40.13,40.1,40.12,29301.0,34.5216,34.5388,34.513,34.5302,29301.0
2018-08-20 15:00:00,40.11,40.13,40.09,40.09,30457.0,34.5216,34.5388,34.5043,34.5043,30457.0
2018-08-20 15:05:00,40.09,40.1,40.08,40.09,29039.0,34.5043,34.513,34.4957,34.5043,29039.0
2018-08-20 15:10:00,40.09,40.12,40.07,40.11,36877.0,34.5043,34.5302,34.4871,34.5216,36877.0
2018-08-20 15:15:00,40.12,40.12,40.1,40.11,22598.0,34.5302,34.5302,34.513,34.5216,22598.0
2018-08-20 15:20:00,40.1,40.12,40.08,40.08,41141.0,34.513,34.5302,34.4957,34.4957,41141.0
2018-08-20 15:25:00,40.08,40.1,40.07,40.09,37337.0,34.4957,34.513,34.4871,34.5043,37337.0
2018-08-20 15:30:00,40.09,40.13,40.08,40.12,77940.0,34.5043,34.5388,34.4957,34.5302,77940.0
2018-08-20 15:35:00,40.12,40.13,40.1,40.11,35752.0,34.5302,34.5388,34.513,34.5216,35752.0
2018-08-20 15:40:00,40.11,40.12,40.09,40.12,87685.0,34.5216,34.5302,34.5043,34.5302,87685.0
2018-08-20 15:45:00,40.11,40.13,40.1,40.12,96523.0,34.5216,34.5388,34.513,34.5302,96523.0
2018-08-20 15:50:00,40.11,40.12,40.07,40.08,103043.0,34.5216,34.5302,34.4871,34.4957,103043.0
2018-08-20 15:55:00,40.08,40.1,40.07,40.09,262489.0,34.4957,34.513,34.4871,34.5043,262489.0
2018-08-21 09:30:00,40.37,40.54,40.36,40.43,187892.0,34.7453,34.8917,34.7367,34.797,187892.0
2018-08-21 09:35:00,40.43,40.47,40.41,40.47,79054.0,34.797,34.8314,34.7798,34.8314,79054.0
2018-08-21 09:40:00,40.47,40.49,40.44,40.48,57648.0,34.8314,34.8486,34.8056,34.84,57648.0
2018-08-21 09:45:00,40.48,40.56,40.48,40.54,98180.0,34.84,34.9089,34.84,34.8917,98180.0
2018-08-21 09:50:00,40.54,40.62,40.54,40.56,87893.0,34.8917,34.9605,34.8917,34.9089,87893.0
2018-08-21 09:55:00,40.57,40.57,40.41,40.41,107869.0,34.9175,34.9175,34.7798,34.7798,107869.0
2018-08-21 10:00:00,40.42,40.52,40.38,40.52,219037.0,34.7884,34.8744,34.7539,34.8744,219037.0
2018-08-21 10:05:00,40.52,40.52,40.46,40.5,99391.0,34.8744,34.8744,34.8228,34.8572,99391.0
2018-08-21 10:10:00,40.5,40.55,40.48,40.55,73524.0,34.8572,34.9003,34.84,34.9003,73524.0
2018-08-21 10:15:00,40.55,40.56,40.52,40.55,51753.0,34.9003,34.9089,34.8744,34.9003,51753.0
2018-08-21 10:20:00,40.55,40.63,40.54,40.62,85313.0,34.9003,34.9691,34.8917,34.9605,85313.0
2018-08-21 10:25:00,40.62,40.64,40.6,40.6,64155.0,34.9605,34.9777,34.9433,34.9433,64155.0
2018-08-21 10:30:00,40.59,40.6,40.56,40.58,45445.0,34.9347,34.9433,34.9089,34.9261,45445.0
2018-08-21 10:35:00,40.58,40.59,40.54,40.59,55997.0,34.9261,34.9347,34.8917,34.9347,55997.0
2018-08-21 10:40:00,40.58,40.61,40.56,40.6,51649.0,34.9261,34.9519,34.9089,34.9433,51649.0
2018-08-21 10:45:00,40.6,40.6,40.55,40.57,40898.0,34.9433,34.9433,34.9003,34.9175,40898.0
2018-08-21 10:50:00,40.57,40.57,40.54,40.56,47691.0,34.9175,34.9175,34.8917,34.9089,47691.0
2018-08-21 10:55:00,40.57,40.59,40.56,40.59,40610.0,34.9175,34.9347,34.9089,34.9347,40610.0
2018-08-21 11:00:00,40.58,40.59,40.56,40.57,23650.0,34.9261,34.9347,34.9089,34.9175,23650.0
2018-08-21 11:05:00,40.57,40.57,40.54,40.55,28810.0,34.9175,34.9175,34.8917,34.9003,28810.0
2018-08-21 11:10:00,40.55,40.58,40.51,40.53,33281.0,34.9003,34.9261,34.8658,34.883,33281.0
2018-08-21 11:15:00,40.52,40.53,40.48,40.48,33548.0,34.8744,34.883,34.84,34.84,33548.0
2018-08-21 11:20:00,40.48,40.53,40.46,40.52,52198.0,34.84,34.883,34.8228,34.8744,52198.0
2018-08-21 11:25:00,40.53,40.62,40.53,40.62,95071.0,34.883,34.9605,34.883,34.9605,95071.0
2018-08-21 11:30:00,40.62,40.69,40.6,40.66,155390.0,34.9605,35.0208,34.9433,34.9949,155390.0
2018-08-21 11:35:00,40.66,40.67,40.64,40.67,54722.0,34.9949,35.0035,34.9777,35.0035,54722.0
2018-08-21 11:40:00,40.66,40.68,40.65,40.66,36931.0,34.9949,35.0121,34.9863,34.9949,36931.0
2018-08-21 11:45:00,40.66,40.68,40.64,40.66,41902.0,34.9949,35.0121,34.9777,34.9949,41902.0
2018-08-21 11:50:00,40.67,40.72,40.65,40.72,68335.0,35.0035,35.0466,34.9863,35.0466,68335.0
2018-08-21 11:55:00,40.72,40.78,40.71,40.76,83462.0,35.0466,35.0982,35.038,35.081,83462.0
2018-08-21 12:00:00,40.76,40.82,40.75,40.8,97831.0,35.081,35.1326,35.0724,35.1154,97831.0
2018-08-21 12:05:00,40.81,40.82,40.76,40.78,61631.0,35.124,35.1326,35.081,35.0982,61631.0
2018-08-21 12:10:00,40.79,40.79,40.76,40.78,38090.0,35.1068,35.1068,35.081,35.0982,38090.0
2018-08-21 12:15:00,40.78,40.8,40.76,40.78,38060.0,35.0982,35.1154,35.081,35.0982,38060.0
2018-08-21 12:20:00,40.77,40.79,40.75,40.78,38432.0,35.0896,35.1068,35.0724,35.0982,38432.0
2018-08-21 12:25:00,40.78,40.82,40.77,40.81,65516.0,35.0982,35.1326,35.0896,35.124,65516.0
2018-08-21 12:30:00,40.82,40.85,40.79,40.84,54207.0,35.1326,35.1585,35.1068,35.1499,54207.0
2018-08-21 12:35:00,40.84,40.88,40.83,40.86,75243.0,35.1499,35.1843,35.1412,35.1671,75243.0
2018-08-21 12:40:00,40.85,40.87,40.84,40.87,20287.0,35.1585,35.1757,35.1499,35.1757,20287.0
2018-08-21 12:45:00,40.87,40.91,40.86,40.91,73872.0,35.1757,35.2101,35.1671,35.2101,73872.0
2018-08-21 12:50:00,40.91,40.93,40.9,40.93,90538.0,35.2101,35.2273,35.2015,35.2273,90538.0
2018-08-21 12:55:00,40.93,40.95,40.92,40.94,50731.0,35.2273,35.2445,35.2187,35.2359,50731.0
2018-08-21 13:00:00,40.94,40.94,40.9,40.92,47668.0,35.2359,35.2359,35.2015,35.2187,47668.0
2018-08-21 13:05:00,40.91,40.92,40.87,40.89,53267.0,35.2101,35.2187,35.1757,35.1929,53267.0
2018-08-21 13:10:00,40.89,40.91,40.86,40.89,41769.0,35.1929,35.2101,35.1671,35.1929,41769.0
2018-08-21 13:15:00,40.89,40.92,40.87,40.92,29468.0,35.1929,35.2187,35.1757,35.2187,29468.0
2018-08-21 13:20:00,40.92,40.93,40.9,40.91,38912.0,35.2187,35.2273,35.2015,35.2101,38912.0
2018-08-21 13:25:00,40.91,40.93,40.9,40.92,37359.0,35.2101,35.2273,35.2015,35.2187,37359.0
2018-08-21 13:30:00,40.93,40.95,40.92,40.94,40831.0,35.2273,35.2445,35.2187,35.2359,40831.0
2018-08-21 13:35:00,40.94,40.96,40.91,40.96,56699.0,35.2359,35.2531,35.2101,35.2531,56699.0
2018-08-21 13:40:00,40.95,40.97,40.93,40.95,63444.0,35.2445,35.2617,35.2273,35.2445,63444.0
2018-08-21 13:45:00,40.95,40.97,40.94,40.96,32665.0,35.2445,35.2617,35.2359,35.2531,32665.0
2018-08-21 13:50:00,40.96,40.98,40.95,40.98,43501.0,35.2531,35.2703,35.2445,35.2703,43501.0
2018-08-21 13:55:00,40.97,41.01,40.96,40.99,76224.0,35.2617,35.2962,35.2531,35.279,76224.0
2018-08-21 14:00:00,41.0,41.01,40.96,40.96,42594.0,35.2876,35.2962,35.2531,35.2531,42594.0
2018-08-21 14:05:00,40.96,40.98,40.94,40.96,76873.0,35.2531,35.2703,35.2359,35.2531,76873.0
2018-08-21 14:10:00,40.97,40.99,40.96,40.98,47684.0,35.2617,35.279,35.2531,35.2703,47684.0
2018-08-21 14:15:00,40.98,41.02,40.97,41.0,56847.0,35.2703,35.3048,35.2617,35.2876,56847.0
2018-08-21 14:20:00,41.01,41.03,40.99,41.02,60469.0,35.2962,35.3134,35.279,35.3048,60469.0
2018-08-21 14:25:00,41.02,41.04,41.0,41.02,52785.0,35.3048,35.322,35.2876,35.3048,52785.0
2018-08-21 14:30:00,41.03,41.03,40.95,40.97,107272.0,35.3134,35.3134,35.2445,35.2617,107272.0
2018-08-21 14:35:00,40.97,40.97,40.92,40.95,77442.0,35.2617,35.2617,35.2187,35.2445,77442.0
2018-08-21 14:40:00,40.95,40.96,40.93,40.94,103654.0,35.2445,35.2531,35.2273,35.2359,103654.0
2018-08-21 14:45:00,40.95,40.96,40.9,40.9,68603.0,35.2445,35.2531,35.2015,35.2015,68603.0
2018-08-21 14:50:00,40.91,40.91,40.85,40.85,56773.0,35.2101,35.2101,35.1585,35.1585,56773.0
2018-08-21 14:55:00,40.86,40.86,40.83,40.86,34939.0,35.1671,35.1671,35.1412,35.1671,34939.0
2018-08-21 15:00:00,40.86,40.88,40.84,40.85,64279.0,35.1671,35.1843,35.1499,35.1585,64279.0
2018-08-21 15:05:00,40.86,40.87,40.84,40.87,55937.0,35.1671,35.1757,35.1499,35.1757,55937.0
2018-08-21 15:10:00,40.87,40.88,40.84,40.85,62883.0,35.1757,35.1843,35.1499,35.1585,62883.0
2018-08-21 15:15:00,40.85,40.85,40.81,40.82,50774.0,35.1585,35.1585,35.124,35.1326,50774.0
2018-08-21 15:20:00,40.83,40.83,40.8,40.82,58868.0,35.1412,35.1412,35.1154,35.1326,58868.0
2018-08-21 15:25:00,40.82,40.86,40.82,40.85,48456.0,35.1326,35.1671,35.1326,35.1585,48456.0
2018-08-21 15:30:00,40.84,40.88,40.83,40.87,80015.0,35.1499,35.1843,35.1412,35.1757,80015.0
2018-08-21 15:35:00,40.87,40.88,40.84,40.87,77799.0,35.1757,35.1843,35.1499,35.1757,77799.0
2018-08-21 15:40:00,40.87,40.87,40.84,40.87,94733.0,35.1757,35.1757,35.1499,35.1757,94733.0
2018-08-21 15:45:00,40.87,40.87,40.81,40.84,109259.0,35.1757,35.1757,35.124,35.1499,109259.0
2018-08-21 15:50:00,40.83,40.86,40.82,40.85,141804.0,35.1412,35.1671,35.1326,35.1585,141804.0
2018-08-21 15:55:00,40.85,40.9,40.84,40.88,316086.0,35.1585,35.2015,35.1499,35.1843,316086.0
2018-08-22 09:30:00,40.85,40.85,40.54,40.7,211815.0,35.1585,35.1585,34.8917,35.0294,211815.0
2018-08-22 09:35:00,40.7,40.73,40.64,40.65,133895.0,35.0294,35.0552,34.9777,34.9863,133895.0
2018-08-22 09:40:00,40.66,40.77,40.65,40.75,68513.0,34.9949,35.0896,34.9863,35.0724,68513.0
2018-08-22 09:45:00,40.75,40.81,40.75,40.78,52545.0,35.0724,35.124,35.0724,35.0982,52545.0
2018-08-22 09:50:00,40.77,40.8,40.7,40.71,65033.0,35.0896,35.1154,35.0294,35.038,65033.0
2018-08-22 09:55:00,40.71,40.8,40.69,40.72,60328.0,35.038,35.1154,35.0208,35.0466,60328.0
2018-08-22 10:00:00,40.73,40.76,40.72,40.73,55219.0,35.0552,35.081,35.0466,35.0552,55219.0
2018-08-22 10:05:00,40.73,40.78,40.73,40.77,42126.0,35.0552,35.0982,35.0552,35.0896,42126.0
2018-08-22 10:10:00,40.78,40.86,40.78,40.83,40952.0,35.0982,35.1671,35.0982,35.1412,40952.0
2018-08-22 10:15:00,40.83,40.86,40.82,40.84,43181.0,35.1412,35.1671,35.1326,35.1499,43181.0
2018-08-22 10:20:00,40.84,40.87,40.81,40.82,39298.0,35.1499,35.1757,35.124,35.1326,39298.0
2018-08-22 10:25:00,40.83,40.86,40.8,40.83,38949.0,35.1412,35.1671,35.1154,35.1412,38949.0
2018-08-22 10:30:00,40.83,40.87,40.8,40.85,69499.0,35.1412,35.1757,35.1154,35.1585,69499.0
2018-08-22 10:35:00,40.84,40.93,40.84,40.91,57168.0,35.1499,35.2273,35.1499,35.2101,57168.0
2018-08-22 10:40:00,40.91,40.95,40.89,40.93,65477.0,35.2101,35.2445,35.1929,35.2273,65477.0
2018-08-22 10:45:00,40.93,41.01,40.92,40.99,74481.0,35.2273,35.2962,35.2187,35.279,74481.0
2018-08-22 10:50:00,41.0,41.0,40.96,40.97,55039.0,35.2876,35.2876,35.2531,35.2617,55039.0
2018-08-22 10:55:00,40.97,41.0,40.92,40.94,54612.0,35.2617,35.2876,35.2187,35.2359,54612.0
2018-08-22 11:00:00,40.94,40.96,40.9,40.94,51168.0,35.2359,35.2531,35.2015,35.2359,51168.0
2018-08-22 11:05:00,40.93,40.97,40.93,40.93,59203.0,35.2273,35.2617,35.2273,35.2273,59203.0
2018-08-22 11:10:00,40.93,40.94,40.9,40.93,46022.0,35.2273,35.2359,35.2015,35.2273,46022.0
2018-08-22 11:15:00,40.94,40.95,40.91,40.95,54176.0,35.2359,35.2445,35.2101,35.2445,54176.0
2018-08-22 11:20:00,40.94,40.94,40.9,40.91,57166.0,35.2359,35.2359,35.2015,35.2101,57166.0
2018-08-22 11:25:00,40.92,40.95,40.91,40.92,73861.0,35.2187,35.2445,35.2101,35.2187,73861.0
2018-08-22 11:30:00,40.92,40.92,40.89,40.91,86860.0,35.2187,35.2187,35.1929,35.2101,86860.0
2018-08-22 11:35:00,40.91,40.94,40.89,40.93,43840.0,35.2101,35.2359,35.1929,35.2273,43840.0
2018-08-22 11:40:00,40.93,40.98,40.92,40.95,47371.0,35.2273,35.2703,35.2187,35.2445,47371.0
2018-08-22 11:45:00,40.95,41.01,40.94,41.01,76062.0,35.2445,35.2962,35.2359,35.2962,76062.0
2018-08-22 11:50:00,41.0,41.05,40.97,41.01,100647.0,35.2876,35.3306,35.2617,35.2962,100647.0
2018-08-22 11:55:00,41.01,41.01,40.96,40.98,42422.0,35.2962,35.2962,35.2531,35.2703,42422.0
2018-08-22 12:00:00,40.98,40.98,40.93,40.94,31847.0,35.2703,35.2703,35.2273,35.2359,31847.0
2018-08-22 12:05:00,40.93,40.95,40.9,40.91,61154.0,35.2273,35.2445,35.2015,35.2101,61154.0
2018-08-22 12:10:00,40.91,40.92,40.86,40.88,36971.0,35.2101,35.2187,35.1671,35.1843,36971.0
2018-08-22 12:15:00,40.88,40.89,40.87,40.89,11248.0,35.1843,35.1929,35.1757,35.1929,11248.0
2018-08-22 12:20:00,40.89,40.9,40.88,40.9,40180.0,35.1929,35.2015,35.1843,35.2015,40180.0
2018-08-22 12:25:00,40.9,40.9,40.89,40.9,18841.0,35.2015,35.2015,35.1929,35.2015,18841.0
2018-08-22 12:30:00,40.9,40.93,40.89,40.9,54194.0,35.2015,35.2273,35.1929,35.2015,54194.0
2018-08-22 12:35:00,40.91,40.91,40.87,40.88,21516.0,35.2101,35.2101,35.1757,35.1843,21516.0
2018-08-22 12:40:00,40.88,40.9,40.87,40.88,11944.0,35.1843,35.2015,35.1757,35.1843,11944.0
2018-08-22 12:45:00,40.89,40.89,40.85,40.85,22161.0,35.1929,35.1929,35.1585,35.1585,22161.0
2018-08-22 12:50:00,40.86,40.87,40.85,40.86,27028.0,35.1671,35.1757,35.1585,35.1671,27028.0
2018-08-22 12:55:00,40.85,40.87,40.83,40.87,20181.0,35.1585,35.1757,35.1412,35.1757,20181.0
2018-08-22 13:00:00,40.87,40.88,40.84,40.87,17589.0,35.1757,35.1843,35.1499,35.1757,17589.0
2018-08-22 13:05:00,40.87,40.88,40.85,40.86,19744.0,35.1757,35.1843,35.1585,35.1671,19744.0
2018-08-22 13:10:00,40.86,40.88,40.85,40.86,17596.0,35.1671,35.1843,35.1585,35.1671,17596.0
2018-08-22 13:15:00,40.86,40.87,40.85,40.87,17681.0,35.1671,35.1757,35.1585,35.1757,17681.0
2018-08-22 13:20:00,40.87,40.89,40.86,40.89,30963.0,35.1757,35.1929,35.1671,35.1929,30963.0
2018-08-22 13:25:00,40.89,40.89,40.86,40.87,24794.0,35.1929,35.1929,35.1671,35.1757,24794.0
2018-08-22 13:30:00,40.87,40.88,40.85,40.86,27834.0,35.1757,35.1843,35.1585,35.1671,27834.0
2018-08-22 13:35:00,40.86,40.87,40.85,40.87,32286.0,35.1671,35.1757,35.1585,35.1757,32286.0
2018-08-22 13:40:00,40.87,40.87,40.85,40.85,29259.0,35.1757,35.1757,35.1585,35.1585,29259.0
2018-08-22 13:45:00,40.86,40.86,40.83,40.84,20844.0,35.1671,35.1671,35.1412,35.1499,20844.0
2018-08-22 13:50:00,40.84,40.84,40.82,40.84,20725.0,35.1499,35.1499,35.1326,35.1499,20725.0
2018-08-22 13:55:00,40.83,40.83,40.8,40.81,36628.0,35.1412,35.1412,35.1154,35.124,36628.0
2018-08-22 14:00:00,40.81,40.88,40.79,40.87,57957.0,35.124,35.1843,35.1068,35.1757,57957.0
2018-08-22 14:05:00,40.86,40.86,40.83,40.83,37075.0,35.1671,35.1671,35.1412,35.1412,37075.0
2018-08-22 14:10:00,40.84,40.86,40.83,40.86,29988.0,35.1499,35.1671,35.1412,35.1671,29988.0
2018-08-22 14:15:00,40.86,40.87,40.83,40.84,43281.0,35.1671,35.1757,35.1412,35.1499,43281.0
2018-08-22 14:20:00,40.84,40.85,40.83,40.85,18824.0,35.1499,35.1585,35.1412,35.1585,18824.0
2018-08-22 14:25:00,40.84,40.87,40.83,40.87,27723.0,35.1499,35.1757,35.1412,35.1757,27723.0
2018-08-22 14:30:00,40.87,40.87,40.85,40.85,30452.0,35.1757,35.1757,35.1585,35.1585,30452.0
2018-08-22 14:35:00,40.86,40.86,40.84,40.84,20410.0,35.1671,35.1671,35.1499,35.1499,20410.0
2018-08-22 14:40:00,40.84,40.85,40.84,40.84,21066.0,35.1499,35.1585,35.1499,35.1499,21066.0
2018-08-22 14:45:00,40.84,40.85,40.81,40.82,43573.0,35.1499,35.1585,35.124,35.1326,43573.0
2018-08-22 14:50:00,40.82,40.86,40.81,40.85,30535.0,35.1326,35.1671,35.124,35.1585,30535.0
2018-08-22 14:55:00,40.85,40.86,40.84,40.86,17307.0,35.1585,35.1671,35.1499,35.1671,17307.0
2018-08-22 15:00:00,40.86,40.87,40.84,40.86,40686.0,35.1671,35.1757,35.1499,35.1671,40686.0
2018-08-22 15:05:00,40.87,40.87,40.84,40.87,22315.0,35.1757,35.1757,35.1499,35.1757,22315.0
2018-08-22 15:10:00,40.86,40.89,40.86,40.88,25604.0,35.1671,35.1929,35.1671,35.1843,25604.0
2018-08-22 15:15:00,40.89,40.89,40.85,40.88,23445.0,35.1929,35.1929,35.1585,35.1843,23445.0
2018-08-22 15:20:00,40.88,40.89,40.86,40.87,25884.0,35.1843,35.1929,35.1671,35.1757,25884.0
2018-08-22 15:25:00,40.87,40.87,40.84,40.87,45001.0,35.1757,35.1757,35.1499,35.1757,45001.0
2018-08-22 15:30:00,40.88,40.89,40.87,40.88,48628.0,35.1843,35.1929,35.1757,35.1843,48628.0
2018-08-22 15:35:00,40.88,40.89,40.84,40.87,74238.0,35.1843,35.1929,35.1499,35.1757,74238.0
2018-08-22 15:40:00,40.86,40.87,40.86,40.86,49246.0,35.1671,35.1757,35.1671,35.1671,49246.0
2018-08-22 15:45:00,40.86,40.89,40.85,40.89,137725.0,35.1671,35.1929,35.1585,35.1929,137725.0
2018-08-22 15:50:00,40.89,40.9,40.85,40.9,132495.0,35.1929,35.2015,35.1585,35.2015,132495.0
2018-08-22 15:55:00,40.9,40.9,40.88,40.9,346448.0,35.2015,35.2015,35.1843,35.2015,346448.0
2018-08-23 09:30:00,41.3,41.35,40.89,40.93,112094.0,35.5458,35.5888,35.1929,35.2273,112094.0
2018-08-23 09:35:00,40.94,41.0,40.91,40.96,64122.0,35.2359,35.2876,35.2101,35.2531,64122.0
2018-08-23 09:40:00,40.96,41.02,40.95,41.02,73525.0,35.2531,35.3048,35.2445,35.3048,73525.0
2018-08-23 09:45:00,41.02,41.06,41.01,41.06,21892.0,35.3048,35.3392,35.2962,35.3392,21892.0
2018-08-23 09:50:00,41.05,41.1,41.01,41.09,30339.0,35.3306,35.3736,35.2962,35.365,30339.0
2018-08-23 09:55:00,41.09,41.09,40.99,41.01,58559.0,35.365,35.365,35.279,35.2962,58559.0
2018-08-23 10:00:00,41.01,41.03,40.98,40.98,18022.0,35.2962,35.3134,35.2703,35.2703,18022.0
2018-08-23 10:05:00,40.97,41.0,40.97,41.0,22695.0,35.2617,35.2876,35.2617,35.2876,22695.0
2018-08-23 10:10:00,41.0,41.02,40.96,41.02,33717.0,35.2876,35.3048,35.2531,35.3048,33717.0
2018-08-23 10:15:00,41.02,41.06,41.0,41.02,35021.0,35.3048,35.3392,35.2876,35.3048,35021.0
2018-08-23 10:20:00,41.02,41.04,41.01,41.02,24684.0,35.3048,35.322,35.2962,35.3048,24684.0
2018-08-23 10:25:00,41.03,41.05,41.01,41.05,41164.0,35.3134,35.3306,35.2962,35.3306,41164.0
2018-08-23 10:30:00,41.05,41.09,41.04,41.08,17173.0,35.3306,35.365,35.322,35.3564,17173.0
2018-08-23 10:35:00,41.07,41.1,41.07,41.09,15126.0,35.3478,35.3736,35.3478,35.365,15126.0
2018-08-23 10:40:00,41.09,41.1,41.04,41.04,46834.0,35.365,35.3736,35.322,35.322,46834.0
2018-08-23 10:45:00,41.04,41.04,40.99,41.02,26937.0,35.322,35.322,35.279,35.3048,26937.0
2018-08-23 10:50:00,41.02,41.05,41.0,41.05,59754.0,35.3048,35.3306,35.2876,35.3306,59754.0
2018-08-23 10:55:00,41.05,41.06,41.01,41.02,88246.0,35.3306,35.3392,35.2962,35.3048,88246.0
2018-08-23 11:00:00,41.01,41.01,40.98,41.0,41065.0,35.2962,35.2962,35.2703,35.2876,41065.0
2018-08-23 11:05:00,41.0,41.0,40.92,40.96,44708.0,35.2876,35.2876,35.2187,35.2531,44708.0
2018-08-23 11:10:00,40.96,40.99,40.93,40.94,55990.0,35.2531,35.279,35.2273,35.2359,55990.0
2018-08-23 11:15:00,40.93,40.94,40.82,40.82,49344.0,35.2273,35.2359,35.1326,35.1326,49344.0
2018-08-23 11:20:00,40.82,40.83,40.76,40.8,197859.0,35.1326,35.1412,35.081,35.1154,197859.0
2018-08-23 11:25:00,40.8,40.83,40.78,40.82,105119.0,35.1154,35.1412,35.0982,35.1326,105119.0
2018-08-23 11:30:00,40.81,40.82,40.75,40.77,32827.0,35.124,35.1326,35.0724,35.0896,32827.0
2018-08-23 11:35:00,40.77,40.8,40.71,40.72,127442.0,35.0896,35.1154,35.038,35.0466,127442.0
2018-08-23 11:40:00,40.72,40.76,40.7,40.73,41600.0,35.0466,35.081,35.0294,35.0552,41600.0
2018-08-23 11:45:00,40.74,40.77,40.72,40.76,29777.0,35.0638,35.0896,35.0466,35.081,29777.0
2018-08-23 11:50:00,40.77,40.81,40.76,40.79,33936.0,35.0896,35.124,35.081,35.1068,33936.0
2018-08-23 11:55:00,40.78,40.81,40.76,40.77,27732.0,35.0982,35.124,35.081,35.0896,27732.0
2018-08-23 12:00:00,40.77,40.82,40.76,40.82,21643.0,35.0896,35.1326,35.081,35.1326,21643.0
2018-08-23 12:05:00,40.81,40.83,40.79,40.79,21304.0,35.124,35.1412,35.1068,35.1068,21304.0
2018-08-23 12:10:00,40.79,40.83,40.79,40.82,15104.0,35.1068,35.1412,35.1068,35.1326,15104.0
2018-08-23 12:15:00,40.82,40.85,40.8,40.85,17368.0,35.1326,35.1585,35.1154,35.1585,17368.0
2018-08-23 12:20:00,40.84,40.9,40.84,40.89,25279.0,35.1499,35.2015,35.1499,35.1929,25279.0
2018-08-23 12:25:00,40.89,40.91,40.88,40.9,16320.0,35.1929,35.2101,35.1843,35.2015,16320.0
2018-08-23 12:30:00,40.9,40.93,40.89,40.91,38731.0,35.2015,35.2273,35.1929,35.2101,38731.0
2018-08-23 12:35:00,40.92,40.93,40.9,40.91,25908.0,35.2187,35.2273,35.2015,35.2101,25908.0
2018-08-23 12:40:00,40.91,40.93,40.9,40.91,54366.0,35.2101,35.2273,35.2015,35.2101,54366.0
2018-08-23 12:45:00,40.91,40.92,40.88,40.91,59610.0,35.2101,35.2187,35.1843,35.2101,59610.0
2018-08-23 12:50:00,40.91,40.91,40.9,40.91,12434.0,35.2101,35.2101,35.2015,35.2101,12434.0
2018-08-23 12:55:00,40.91,40.91,40.88,40.89,34818.0,35.2101,35.2101,35.1843,35.1929,34818.0
2018-08-23 13:00:00,40.9,40.9,40.87,40.88,14406.0,35.2015,35.2015,35.1757,35.1843,14406.0
2018-08-23 13:05:00,40.87,40.88,40.86,40.87,31162.0,35.1757,35.1843,35.1671,35.1757,31162.0
2018-08-23 13:10:00,40.87,40.87,40.82,40.82,17041.0,35.1757,35.1757,35.1326,35.1326,17041.0
2018-08-23 13:15:00,40.83,40.85,40.81,40.85,22332.0,35.1412,35.1585,35.124,35.1585,22332.0
2018-08-23 13:20:00,40.84,40.86,40.83,40.84,17104.0,35.1499,35.1671,35.1412,35.1499,17104.0
2018-08-23 13:25:00,40.85,40.87,40.84,40.86,10071.0,35.1585,35.1757,35.1499,35.1671,10071.0
2018-08-23 13:30:00,40.86,40.88,40.85,40.87,24749.0,35.1671,35.1843,35.1585,35.1757,24749.0
2018-08-23 13:35:00,40.87,40.87,40.85,40.87,15819.0,35.1757,35.1757,35.1585,35.1757,15819.0
2018-08-23 13:40:00,40.86,40.89,40.85,40.88,26758.0,35.1671,35.1929,35.1585,35.1843,26758.0
2018-08-23 13:45:00,40.87,40.89,40.86,40.88,30497.0,35.1757,35.1929,35.1671,35.1843,30497.0
2018-08-23 13:50:00,40.88,40.89,40.85,40.85,15563.0,35.1843,35.1929,35.1585,35.1585,15563.0
2018-08-23 13:55:00,40.85,40.87,40.85,40.87,31828.0,35.1585,35.1757,35.1585,35.1757,31828.0
2018-08-23 14:00:00,40.87,40.89,40.86,40.89,17224.0,35.1757,35.1929,35.1671,35.1929,17224.0
2018-08-23 14:05:00,40.89,40.91,40.88,40.89,44330.0,35.1929,35.2101,35.1843,35.1929,44330.0
2018-08-23 14:10:00,40.89,40.89,40.87,40.89,34159.0,35.1929,35.1929,35.1757,35.1929,34159.0
2018-08-23 14:15:00,40.89,40.89,40.87,40.88,18835.0,35.1929,35.1929,35.1757,35.1843,18835.0
2018-08-23 14:20:00,40.87,40.9,40.87,40.89,21479.0,35.1757,35.2015,35.1757,35.1929,21479.0
2018-08-23 14:25:00,40.89,40.9,40.86,40.87,26111.0,35.1929,35.2015,35.1671,35.1757,26111.0
2018-08-23 14:30:00,40.86,40.88,40.86,40.87,24566.0,35.1671,35.1843,35.1671,35.1757,24566.0
2018-08-23 14:35:00,40.87,40.88,40.86,40.87,47534.0,35.1757,35.1843,35.1671,35.1757,47534.0
2018-08-23 14:40:00,40.87,40.89,40.86,40.89,19589.0,35.1757,35.1929,35.1671,35.1929,19589.0
2018-08-23 14:45:00,40.89,40.89,40.85,40.87,24700.0,35.1929,35.1929,35.1585,35.1757,24700.0
2018-08-23 14:50:00,40.86,40.87,40.84,40.85,11542.0,35.1671,35.1757,35.1499,35.1585,11542.0
2018-08-23 14:55:00,40.84,40.85,40.83,40.85,17523.0,35.1499,35.1585,35.1412,35.1585,17523.0
2018-08-23 15:00:00,40.85,40.85,40.83,40.84,38620.0,35.1585,35.1585,35.1412,35.1499,38620.0
2018-08-23 15:05:00,40.84,40.86,40.83,40.84,49182.0,35.1499,35.1671,35.1412,35.1499,49182.0
2018-08-23 15:10:00,40.83,40.83,40.79,40.8,77161.0,35.1412,35.1412,35.1068,35.1154,77161.0
2018-08-23 15:15:00,40.8,40.8,40.79,40.79,25453.0,35.1154,35.1154,35.1068,35.1068,25453.0
2018-08-23 15:20:00,40.8,40.8,40.79,40.79,40693.0,35.1154,35.1154,35.1068,35.1068,40693.0
2018-08-23 15:25:00,40.8,40.82,40.79,40.82,66699.0,35.1154,35.1326,35.1068,35.1326,66699.0
2018-08-23 15:30:00,40.82,40.82,40.77,40.78,38748.0,35.1326,35.1326,35.0896,35.0982,38748.0
2018-08-23 15:35:00,40.78,40.78,40.74,40.76,61324.0,35.0982,35.0982,35.0638,35.081,61324.0
2018-08-23 15:40:00,40.76,40.78,40.74,40.74,69524.0,35.081,35.0982,35.0638,35.0638,69524.0
2018-08-23 15:45:00,40.74,40.75,40.71,40.73,70878.0,35.0638,35.0724,35.038,35.0552,70878.0
2018-08-23 15:50:00,40.73,40.75,40.71,40.74,112563.0,35.0552,35.0724,35.038,35.0638,112563.0
2018-08-23 15:55:00,40.74,40.75,40.68,40.69,246052.0,35.0638,35.0724,35.0121,35.0208,246052.0
2018-08-24 09:30:00,40.93,41.05,40.88,40.93,110662.0,35.2273,35.3306,35.1843,35.2273,110662.0
2018-08-24 09:35:00,40.93,40.99,40.91,40.96,97129.0,35.2273,35.279,35.2101,35.2531,97129.0
2018-08-24 09:40:00,40.97,41.02,40.95,40.96,57483.0,35.2617,35.3048,35.2445,35.2531,57483.0
2018-08-24 09:45:00,40.96,40.97,40.83,40.87,76419.0,35.2531,35.2617,35.1412,35.1757,76419.0
2018-08-24 09:50:00,40.86,40.89,40.85,40.87,66040.0,35.1671,35.1929,35.1585,35.1757,66040.0
2018-08-24 09:55:00,40.87,40.89,40.85,40.85,66534.0,35.1757,35.1929,35.1585,35.1585,66534.0
2018-08-24 10:00:00,40.85,41.01,40.84,41.01,62004.0,35.1585,35.2962,35.1499,35.2962,62004.0
2018-08-24 10:05:00,41.02,41.05,40.99,40.99,27781.0,35.3048,35.3306,35.279,35.279,27781.0
2018-08-24 10:10:00,40.99,41.01,40.95,41.0,20048.0,35.279,35.2962,35.2445,35.2876,20048.0
2018-08-24 10:15:00,41.0,41.05,41.0,41.05,32776.0,35.2876,35.3306,35.2876,35.3306,32776.0
2018-08-24 10:20:00,41.05,41.11,41.05,41.07,116711.0,35.3306,35.3822,35.3306,35.3478,116711.0
2018-08-24 10:25:00,41.07,41.13,41.05,41.12,74233.0,35.3478,35.3994,35.3306,35.3908,74233.0
2018-08-24 10:30:00,41.12,41.19,41.12,41.19,87611.0,35.3908,35.4511,35.3908,35.4511,87611.0
2018-08-24 10:35:00,41.19,41.22,41.16,41.16,51250.0,35.4511,35.4769,35.4253,35.4253,51250.0
2018-08-24 10:40:00,41.16,41.16,41.12,41.14,27393.0,35.4253,35.4253,35.3908,35.4081,27393.0
2018-08-24 10:45:00,41.14,41.21,41.14,41.2,29432.0,35.4081,35.4683,35.4081,35.4597,29432.0
2018-08-24 10:50:00,41.19,41.2,41.15,41.18,26763.0,35.4511,35.4597,35.4167,35.4425,26763.0
2018-08-24 10:55:00,41.19,41.24,41.18,41.23,26966.0,35.4511,35.4941,35.4425,35.4855,26966.0
2018-08-24 11:00:00,41.23,41.24,41.19,41.2,32146.0,35.4855,35.4941,35.4511,35.4597,32146.0
2018-08-24 11:05:00,41.21,41.25,41.2,41.25,18809.0,35.4683,35.5027,35.4597,35.5027,18809.0
2018-08-24 11:10:00,41.25,41.29,41.24,41.29,24611.0,35.5027,35.5372,35.4941,35.5372,24611.0
2018-08-24 11:15:00,41.29,41.31,41.28,41.3,26131.0,35.5372,35.5544,35.5285,35.5458,26131.0
2018-08-24 11:20:00,41.3,41.31,41.25,41.26,26100.0,35.5458,35.5544,35.5027,35.5113,26100.0
2018-08-24 11:25:00,41.26,41.27,41.24,41.25,21363.0,35.5113,35.5199,35.4941,35.5027,21363.0
2018-08-24 11:30:00,41.25,41.31,41.24,41.31,34421.0,35.5027,35.5544,35.4941,35.5544,34421.0
2018-08-24 11:35:00,41.31,41.34,41.29,41.29,48988.0,35.5544,35.5802,35.5372,35.5372,48988.0
2018-08-24 11:40:00,41.3,41.31,41.28,41.28,50472.0,35.5458,35.5544,35.5285,35.5285,50472.0
2018-08-24 11:45:00,41.28,41.31,41.28,41.31,19548.0,35.5285,35.5544,35.5285,35.5544,19548.0
2018-08-24 11:50:00,41.31,41.32,41.25,41.26,26154.0,35.5544,35.563,35.5027,35.5113,26154.0
2018-08-24 11:55:00,41.26,41.29,41.26,41.27,20158.0,35.5113,35.5372,35.5113,35.5199,20158.0
2018-08-24 12:00:00,41.28,41.29,41.25,41.26,69929.0,35.5285,35.5372,35.5027,35.5113,69929.0
2018-08-24 12:05:00,41.26,41.32,41.25,41.32,15269.0,35.5113,35.563,35.5027,35.563,15269.0
2018-08-24 12:10:00,41.32,41.36,41.32,41.33,33380.0,35.563,35.5974,35.563,35.5716,33380.0
2018-08-24 12:15:00,41.33,41.36,41.31,41.33,77221.0,35.5716,35.5974,35.5544,35.5716,77221.0
2018-08-24 12:20:00,41.34,41.36,41.33,41.36,31428.0,35.5802,35.5974,35.5716,35.5974,31428.0
2018-08-24 12:25:00,41.36,41.36,41.34,41.35,58653.0,35.5974,35.5974,35.5802,35.5888,58653.0
2018-08-24 12:30:00,41.35,41.36,41.34,41.36,96924.0,35.5888,35.5974,35.5802,35.5974,96924.0
2018-08-24 12:35:00,41.37,41.38,41.35,41.36,44731.0,35.606,35.6146,35.5888,35.5974,44731.0
2018-08-24 12:40:00,41.36,41.38,41.35,41.38,24148.0,35.5974,35.6146,35.5888,35.6146,24148.0
2018-08-24 12:45:00,41.38,41.41,41.37,41.39,31331.0,35.6146,35.6404,35.606,35.6232,31331.0
2018-08-24 12:50:00,41.38,41.39,41.36,41.37,22311.0,35.6146,35.6232,35.5974,35.606,22311.0
2018-08-24 12:55:00,41.36,41.37,41.34,41.36,25104.0,35.5974,35.606,35.5802,35.5974,25104.0
2018-08-24 13:00:00,41.36,41.38,41.35,41.36,24803.0,35.5974,35.6146,35.5888,35.5974,24803.0
2018-08-24 13:05:00,41.36,41.36,41.32,41.32,18559.0,35.5974,35.5974,35.563,35.563,18559.0
2018-08-24 13:10:00,41.32,41.33,41.29,41.3,28463.0,35.563,35.5716,35.5372,35.5458,28463.0
2018-08-24 13:15:00,41.31,41.35,41.3,41.35,23381.0,35.5544,35.5888,35.5458,35.5888,23381.0
2018-08-24 13:20:00,41.35,41.38,41.33,41.33,36299.0,35.5888,35.6146,35.5716,35.5716,36299.0
2018-08-24 13:25:00,41.33,41.34,41.31,41.32,26396.0,35.5716,35.5802,35.5544,35.563,26396.0
2018-08-24 13:30:00,41.32,41.32,41.27,41.29,39666.0,35.563,35.563,35.5199,35.5372,39666.0
2018-08-24 13:35:00,41.28,41.3,41.28,41.29,42770.0,35.5285,35.5458,35.5285,35.5372,42770.0
2018-08-24 13:40:00,41.28,41.3,41.26,41.29,37969.0,35.5285,35.5458,35.5113,35.5372,37969.0
2018-08-24 13:45:00,41.28,41.29,41.27,41.28,33921.0,35.5285,35.5372,35.5199,35.5285,33921.0
2018-08-24 13:50:00,41.27,41.29,41.26,41.27,30903.0,35.5199,35.5372,35.5113,35.5199,30903.0
2018-08-24 13:55:00,41.26,41.27,41.26,41.27,46302.0,35.5113,35.5199,35.5113,35.5199,46302.0
2018-08-24 14:00:00,41.26,41.27,41.26,41.27,23373.0,35.5113,35.5199,35.5113,35.5199,23373.0
2018-08-24 14:05:00,41.27,41.27,41.26,41.27,16667.0,35.5199,35.5199,35.5113,35.5199,16667.0
2018-08-24 14:10:00,41.27,41.27,41.26,41.27,18871.0,35.5199,35.5199,35.5113,35.5199,18871.0
2018-08-24 14:15:00,41.26,41.32,41.26,41.29,47406.0,35.5113,35.563,35.5113,35.5372,47406.0
2018-08-24 14:20:00,41.3,41.3,41.28,41.29,24672.0,35.5458,35.5458,35.5285,35.5372,24672.0
2018-08-24 14:25:00,41.28,41.29,41.27,41.28,38774.0,35.5285,35.5372,35.5199,35.5285,38774.0
2018-08-24 14:30:00,41.29,41.29,41.27,41.27,47378.0,35.5372,35.5372,35.5199,35.5199,47378.0
2018-08-24 14:35:00,41.27,41.28,41.27,41.27,16664.0,35.5199,35.5285,35.5199,35.5199,16664.0
2018-08-24 14:40:00,41.27,41.31,41.27,41.3,51939.0,35.5199,35.5544,35.5199,35.5458,51939.0
2018-08-24 14:45:00,41.3,41.31,41.29,41.3,23554.0,35.5458,35.5544,35.5372,35.5458,23554.0
2018-08-24 14:50:00,41.31,41.31,41.3,41.31,20801.0,35.5544,35.5544,35.5458,35.5544,20801.0
2018-08-24 14:55:00,41.31,41.35,41.3,41.31,45717.0,35.5544,35.5888,35.5458,35.5544,45717.0
2018-08-24 15:00:00,41.3,41.31,41.3,41.3,25511.0,35.5458,35.5544,35.5458,35.5458,25511.0
2018-08-24 15:05:00,41.31,41.31,41.25,41.26,57775.0,35.5544,35.5544,35.5027,35.5113,57775.0
2018-08-24 15:10:00,41.26,41.28,41.25,41.26,46055.0,35.5113,35.5285,35.5027,35.5113,46055.0
2018-08-24 15:15:00,41.26,41.27,41.25,41.27,38193.0,35.5113,35.5199,35.5027,35.5199,38193.0
2018-08-24 15:20:00,41.26,41.27,41.26,41.27,29945.0,35.5113,35.5199,35.5113,35.5199,29945.0
2018-08-24 15:25:00,41.27,41.27,41.22,41.22,78164.0,35.5199,35.5199,35.4769,35.4769,78164.0
2018-08-24 15:30:00,41.22,41.24,41.2,41.23,52023.0,35.4769,35.4941,35.4597,35.4855,52023.0
2018-08-24 15:35:00,41.23,41.26,41.22,41.25,55064.0,35.4855,35.5113,35.4769,35.5027,55064.0
2018-08-24 15:40:00,41.25,41.26,41.23,41.23,47298.0,35.5027,35.5113,35.4855,35.4855,47298.0
2018-08-24 15:45:00,41.23,41.27,41.22,41.27,118435.0,35.4855,35.5199,35.4769,35.5199,118435.0
2018-08-24 15:50:00,41.26,41.28,41.24,41.27,85928.0,35.5113,35.5285,35.4941,35.5199,85928.0
2018-08-24 15:55:00,41.27,41.28,41.23,41.24,312797.0,35.5199,35.5285,35.4855,35.4941,312797.0
2018-08-27 09:30:00,41.43,41.52,41.43,41.47,152469.0,35.6576,35.7351,35.6576,35.6921,152469.0
2018-08-27 09:35:00,41.46,41.5,41.37,41.43,75815.0,35.6835,35.7179,35.606,35.6576,75815.0
2018-08-27 09:40:00,41.44,41.48,41.41,41.43,97644.0,35.6663,35.7007,35.6404,35.6576,97644.0
2018-08-27 09:45:00,41.43,41.49,41.42,41.47,81064.0,35.6576,35.7093,35.649,35.6921,81064.0
2018-08-27 09:50:00,41.46,41.53,41.42,41.52,43048.0,35.6835,35.7437,35.649,35.7351,43048.0
2018-08-27 09:55:00,41.52,41.56,41.48,41.52,113337.0,35.7351,35.7695,35.7007,35.7351,113337.0
2018-08-27 10:00:00,41.52,41.59,41.51,41.56,55458.0,35.7351,35.7954,35.7265,35.7695,55458.0
2018-08-27 10:05:00,41.56,41.6,41.56,41.6,36778.0,35.7695,35.804,35.7695,35.804,36778.0
2018-08-27 10:10:00,41.59,41.63,41.58,41.61,40731.0,35.7954,35.8298,35.7868,35.8126,40731.0
2018-08-27 10:15:00,41.61,41.63,41.55,41.63,52364.0,35.8126,35.8298,35.7609,35.8298,52364.0
2018-08-27 10:20:00,41.63,41.68,41.61,41.67,46683.0,35.8298,35.8728,35.8126,35.8642,46683.0
2018-08-27 10:25:00,41.67,41.68,41.63,41.65,56737.0,35.8642,35.8728,35.8298,35.847,56737.0
2018-08-27 10:30:00,41.65,41.65,41.59,41.61,79050.0,35.847,35.847,35.7954,35.8126,79050.0
2018-08-27 10:35:00,41.61,41.61,41.51,41.54,78442.0,35.8126,35.8126,35.7265,35.7523,78442.0
2018-08-27 10:40:00,41.54,41.6,41.53,41.58,45044.0,35.7523,35.804,35.7437,35.7868,45044.0
2018-08-27 10:45:00,41.58,41.59,41.54,41.57,49948.0,35.7868,35.7954,35.7523,35.7781,49948.0
2018-08-27 10:50:00,41.58,41.58,41.52,41.57,48439.0,35.7868,35.7868,35.7351,35.7781,48439.0
2018-08-27 10:55:00,41.57,41.6,41.56,41.59,46111.0,35.7781,35.804,35.7695,35.7954,46111.0
2018-08-27 11:00:00,41.59,41.6,41.59,41.59,36853.0,35.7954,35.804,35.7954,35.7954,36853.0
2018-08-27 11:05:00,41.59,41.6,41.59,41.59,33017.0,35.7954,35.804,35.7954,35.7954,33017.0
2018-08-27 11:10:00,41.59,41.62,41.56,41.59,43742.0,35.7954,35.8212,35.7695,35.7954,43742.0
2018-08-27 11:15:00,41.59,41.6,41.56,41.58,40263.0,35.7954,35.804,35.7695,35.7868,40263.0
2018-08-27 11:20:00,41.58,41.6,41.56,41.59,44042.0,35.7868,35.804,35.7695,35.7954,44042.0
2018-08-27 11:25:00,41.59,41.6,41.55,41.55,26942.0,35.7954,35.804,35.7609,35.7609,26942.0
2018-08-27 11:30:00,41.56,41.6,41.55,41.6,30805.0,35.7695,35.804,35.7609,35.804,30805.0
2018-08-27 11:35:00,41.6,41.6,41.55,41.55,44784.0,35.804,35.804,35.7609,35.7609,44784.0
2018-08-27 11:40:00,41.55,41.58,41.54,41.57,48327.0,35.7609,35.7868,35.7523,35.7781,48327.0
2018-08-27 11:45:00,41.57,41.59,41.56,41.59,31193.0,35.7781,35.7954,35.7695,35.7954,31193.0
2018-08-27 11:50:00,41.59,41.59,41.54,41.55,85850.0,35.7954,35.7954,35.7523,35.7609,85850.0
2018-08-27 11:55:00,41.55,41.66,41.54,41.62,78287.0,35.7609,35.8556,35.7523,35.8212,78287.0
2018-08-27 12:00:00,41.62,41.65,41.61,41.63,63617.0,35.8212,35.847,35.8126,35.8298,63617.0
2018-08-27 12:05:00,41.63,41.66,41.62,41.66,38187.0,35.8298,35.8556,35.8212,35.8556,38187.0
2018-08-27 12:10:00,41.65,41.66,41.61,41.63,33573.0,35.847,35.8556,35.8126,35.8298,33573.0
2018-08-27 12:15:00,41.63,41.64,41.6,41.62,31126.0,35.8298,35.8384,35.804,35.8212,31126.0
2018-08-27 12:20:00,41.62,41.63,41.61,41.63,28472.0,35.8212,35.8298,35.8126,35.8298,28472.0
2018-08-27 12:25:00,41.63,41.65,41.61,41.63,39738.0,35.8298,35.847,35.8126,35.8298,39738.0
2018-08-27 12:30:00,41.63,41.65,41.61,41.62,35180.0,35.8298,35.847,35.8126,35.8212,35180.0
2018-08-27 12:35:00,41.63,41.65,41.62,41.64,40325.0,35.8298,35.847,35.8212,35.8384,40325.0
2018-08-27 12:40:00,41.63,41.66,41.63,41.64,39132.0,35.8298,35.8556,35.8298,35.8384,39132.0
2018-08-27 12:45:00,41.64,41.65,41.63,41.64,22919.0,35.8384,35.847,35.8298,35.8384,22919.0
2018-08-27 12:50:00,41.63,41.67,41.63,41.65,40780.0,35.8298,35.8642,35.8298,35.847,40780.0
2018-08-27 12:55:00,41.64,41.67,41.64,41.67,63337.0,35.8384,35.8642,35.8384,35.8642,63337.0
2018-08-27 13:00:00,41.66,41.69,41.65,41.68,41783.0,35.8556,35.8814,35.847,35.8728,41783.0
2018-08-27 13:05:00,41.68,41.7,41.65,41.69,36495.0,35.8728,35.89,35.847,35.8814,36495.0
2018-08-27 13:10:00,41.68,41.71,41.67,41.68,55159.0,35.8728,35.8986,35.8642,35.8728,55159.0
2018-08-27 13:15:00,41.68,41.69,41.66,41.66,34868.0,35.8728,35.8814,35.8556,35.8556,34868.0
2018-08-27 13:20:00,41.67,41.69,41.64,41.68,40952.0,35.8642,35.8814,35.8384,35.8728,40952.0
2018-08-27 13:25:00,41.68,41.68,41.64,41.68,31088.0,35.8728,35.8728,35.8384,35.8728,31088.0
2018-08-27 13:30:00,41.68,41.68,41.67,41.68,25736.0,35.8728,35.8728,35.8642,35.8728,25736.0
2018-08-27 13:35:00,41.68,41.7,41.66,41.69,41316.0,35.8728,35.89,35.8556,35.8814,41316.0
2018-08-27 13:40:00,41.7,41.71,41.67,41.71,34275.0,35.89,35.8986,35.8642,35.8986,34275.0
2018-08-27 13:45:00,41.71,41.71,41.67,41.69,33639.0,35.8986,35.8986,35.8642,35.8814,33639.0
2018-08-27 13:50:00,41.69,41.69,41.68,41.69,27235.0,35.8814,35.8814,35.8728,35.8814,27235.0
2018-08-27 13:55:00,41.69,41.7,41.66,41.67,136072.0,35.8814,35.89,35.8556,35.8642,136072.0
2018-08-27 14:00:00,41.68,41.68,41.65,41.68,47230.0,35.8728,35.8728,35.847,35.8728,47230.0
2018-08-27 14:05:00,41.67,41.67,41.63,41.63,27638.0,35.8642,35.8642,35.8298,35.8298,27638.0
2018-08-27 14:10:00,41.63,41.64,41.61,41.63,54079.0,35.8298,35.8384,35.8126,35.8298,54079.0
2018-08-27 14:15:00,41.63,41.63,41.57,41.57,39165.0,35.8298,35.8298,35.7781,35.7781,39165.0
2018-08-27 14:20:00,41.57,41.58,41.55,41.56,44062.0,35.7781,35.7868,35.7609,35.7695,44062.0
2018-08-27 14:25:00,41.57,41.58,41.54,41.55,39754.0,35.7781,35.7868,35.7523,35.7609,39754.0
2018-08-27 14:30:00,41.55,41.58,41.54,41.57,84243.0,35.7609,35.7868,35.7523,35.7781,84243.0
2018-08-27 14:35:00,41.58,41.6,41.56,41.58,44724.0,35.7868,35.804,35.7695,35.7868,44724.0
2018-08-27 14:40:00,41.58,41.6,41.57,41.59,27038.0,35.7868,35.804,35.7781,35.7954,27038.0
2018-08-27 14:45:00,41.59,41.62,41.57,41.61,48911.0,35.7954,35.8212,35.7781,35.8126,48911.0
2018-08-27 14:50:00,41.61,41.62,41.55,41.58,60242.0,35.8126,35.8212,35.7609,35.7868,60242.0
2018-08-27 14:55:00,41.58,41.61,41.56,41.6,40132.0,35.7868,35.8126,35.7695,35.804,40132.0
2018-08-27 15:00:00,41.6,41.6,41.57,41.58,40112.0,35.804,35.804,35.7781,35.7868,40112.0
2018-08-27 15:05:00,41.58,41.6,41.56,41.59,43259.0,35.7868,35.804,35.7695,35.7954,43259.0
2018-08-27 15:10:00,41.58,41.58,41.54,41.57,68906.0,35.7868,35.7868,35.7523,35.7781,68906.0
2018-08-27 15:15:00,41.57,41.57,41.52,41.52,73257.0,35.7781,35.7781,35.7351,35.7351,73257.0
2018-08-27 15:20:00,41.52,41.54,41.51,41.52,54291.0,35.7351,35.7523,35.7265,35.7351,54291.0
2018-08-27 15:25:00,41.52,41.56,41.52,41.55,52006.0,35.7351,35.7695,35.7351,35.7609,52006.0
2018-08-27 15:30:00,41.55,41.57,41.52,41.52,69304.0,35.7609,35.7781,35.7351,35.7351,69304.0
2018-08-27 15:35:00,41.52,41.55,41.51,41.54,71548.0,35.7351,35.7609,35.7265,35.7523,71548.0
2018-08-27 15:40:00,41.54,41.56,41.52,41.54,87011.0,35.7523,35.7695,35.7351,35.7523,87011.0
2018-08-27 15:45:00,41.53,41.55,41.53,41.53,81392.0,35.7437,35.7609,35.7437,35.7437,81392.0
2018-08-27 15:50:00,41.54,41.55,41.5,41.52,151148.0,35.7523,35.7609,35.7179,35.7351,151148.0
2018-08-27 15:55:00,41.52,41.55,41.48,41.54,320837.0,35.7351,35.7609,35.7007,35.7523,320837.0
2018-08-28 09:30:00,42.39,42.66,42.28,42.49,989378.0,36.4839,36.7163,36.3892,36.57,989378.0
2018-08-28 09:35:00,42.49,42.76,42.48,42.6,635271.0,36.57,36.8023,36.5614,36.6646,635271.0
2018-08-28 09:40:00,42.6,42.62,42.51,42.52,239190.0,36.6646,36.6818,36.5872,36.5958,239190.0
2018-08-28 09:45:00,42.52,42.6,42.47,42.48,285222.0,36.5958,36.6646,36.5527,36.5614,285222.0
2018-08-28 09:50:00,42.48,42.5,42.41,42.49,201122.0,36.5614,36.5786,36.5011,36.57,201122.0
2018-08-28 09:55:00,42.49,42.5,42.43,42.43,110320.0,36.57,36.5786,36.5183,36.5183,110320.0
2018-08-28 10:00:00,42.44,42.5,42.43,42.45,78302.0,36.5269,36.5786,36.5183,36.5355,78302.0
2018-08-28 10:05:00,42.45,42.49,42.41,42.46,105150.0,36.5355,36.57,36.5011,36.5441,105150.0
2018-08-28 10:10:00,42.46,42.47,42.41,42.43,64504.0,36.5441,36.5527,36.5011,36.5183,64504.0
2018-08-28 10:15:00,42.43,42.46,42.38,42.39,74685.0,36.5183,36.5441,36.4753,36.4839,74685.0
2018-08-28 10:20:00,42.4,42.43,42.38,42.4,103158.0,36.4925,36.5183,36.4753,36.4925,103158.0
2018-08-28 10:25:00,42.39,42.5,42.38,42.5,122837.0,36.4839,36.5786,36.4753,36.5786,122837.0
2018-08-28 10:30:00,42.5,42.5,42.43,42.47,128362.0,36.5786,36.5786,36.5183,36.5527,128362.0
2018-08-28 10:35:00,42.47,42.54,42.46,42.53,326273.0,36.5527,36.613,36.5441,36.6044,326273.0
2018-08-28 10:40:00,42.53,42.56,42.51,42.52,91164.0,36.6044,36.6302,36.5872,36.5958,91164.0
2018-08-28 10:45:00,42.52,42.56,42.47,42.48,144857.0,36.5958,36.6302,36.5527,36.5614,144857.0
2018-08-28 10:50:00,42.48,42.55,42.48,42.55,89751.0,36.5614,36.6216,36.5614,36.6216,89751.0
2018-08-28 10:55:00,42.55,42.63,42.53,42.63,301030.0,36.6216,36.6905,36.6044,36.6905,301030.0
2018-08-28 11:00:00,42.63,42.64,42.6,42.62,116352.0,36.6905,36.6991,36.6646,36.6818,116352.0
2018-08-28 11:05:00,42.63,42.65,42.61,42.64,85664.0,36.6905,36.7077,36.6732,36.6991,85664.0
2018-08-28 11:10:00,42.64,42.7,42.63,42.66,125387.0,36.6991,36.7507,36.6905,36.7163,125387.0
2018-08-28 11:15:00,42.66,42.67,42.56,42.59,210412.0,36.7163,36.7249,36.6302,36.656,210412.0
2018-08-28 11:20:00,42.6,42.62,42.55,42.57,74474.0,36.6646,36.6818,36.6216,36.6388,74474.0
2018-08-28 11:25:00,42.57,42.57,42.5,42.51,69822.0,36.6388,36.6388,36.5786,36.5872,69822.0
2018-08-28 11:30:00,42.5,42.51,42.43,42.45,125193.0,36.5786,36.5872,36.5183,36.5355,125193.0
2018-08-28 11:35:00,42.44,42.46,42.41,42.45,42083.0,36.5269,36.5441,36.5011,36.5355,42083.0
2018-08-28 11:40:00,42.45,42.46,42.41,42.44,44046.0,36.5355,36.5441,36.5011,36.5269,44046.0
2018-08-28 11:45:00,42.44,42.5,42.43,42.46,66987.0,36.5269,36.5786,36.5183,36.5441,66987.0
2018-08-28 11:50:00,42.47,42.48,42.42,42.45,76203.0,36.5527,36.5614,36.5097,36.5355,76203.0
2018-08-28 11:55:00,42.45,42.45,42.38,42.4,95272.0,36.5355,36.5355,36.4753,36.4925,95272.0
2018-08-28 12:00:00,42.4,42.4,42.34,42.38,119995.0,36.4925,36.4925,36.4409,36.4753,119995.0
2018-08-28 12:05:00,42.38,42.4,42.37,42.39,50504.0,36.4753,36.4925,36.4667,36.4839,50504.0
2018-08-28 12:10:00,42.4,42.44,42.38,42.42,69248.0,36.4925,36.5269,36.4753,36.5097,69248.0
2018-08-28 12:15:00,42.41,42.5,42.41,42.48,100586.0,36.5011,36.5786,36.5011,36.5614,100586.0
2018-08-28 12:20:00,42.48,42.49,42.46,42.48,92716.0,36.5614,36.57,36.5441,36.5614,92716.0
2018-08-28 12:25:00,42.49,42.49,42.45,42.46,68182.0,36.57,36.57,36.5355,36.5441,68182.0
2018-08-28 12:30:00,42.46,42.5,42.46,42.5,49214.0,36.5441,36.5786,36.5441,36.5786,49214.0
2018-08-28 12:35:00,42.49,42.52,42.49,42.52,85095.0,36.57,36.5958,36.57,36.5958,85095.0
2018-08-28 12:40:00,42.51,42.53,42.5,42.52,101601.0,36.5872,36.6044,36.5786,36.5958,101601.0
2018-08-28 12:45:00,42.52,42.54,42.5,42.54,50098.0,36.5958,36.613,36.5786,36.613,50098.0
2018-08-28 12:50:00,42.54,42.57,42.53,42.53,86323.0,36.613,36.6388,36.6044,36.6044,86323.0
2018-08-28 12:55:00,42.53,42.53,42.52,42.52,27864.0,36.6044,36.6044,36.5958,36.5958,27864.0
2018-08-28 13:00:00,42.52,42.54,42.51,42.54,92945.0,36.5958,36.613,36.5872,36.613,92945.0
2018-08-28 13:05:00,42.54,42.54,42.5,42.52,79879.0,36.613,36.613,36.5786,36.5958,79879.0
2018-08-28 13:10:00,42.52,42.53,42.49,42.53,160262.0,36.5958,36.6044,36.57,36.6044,160262.0
2018-08-28 13:15:00,42.53,42.53,42.48,42.49,109794.0,36.6044,36.6044,36.5614,36.57,109794.0
2018-08-28 13:20:00,42.49,42.51,42.47,42.48,46133.0,36.57,36.5872,36.5527,36.5614,46133.0
2018-08-28 13:25:00,42.48,42.49,42.4,42.42,51584.0,36.5614,36.57,36.4925,36.5097,51584.0
2018-08-28 13:30:00,42.42,42.48,42.42,42.48,29574.0,36.5097,36.5614,36.5097,36.5614,29574.0
2018-08-28 13:35:00,42.48,42.51,42.46,42.49,65226.0,36.5614,36.5872,36.5441,36.57,65226.0
2018-08-28 13:40:00,42.49,42.5,42.47,42.49,28572.0,36.57,36.5786,36.5527,36.57,28572.0
2018-08-28 13:45:00,42.48,42.51,42.47,42.5,93891.0,36.5614,36.5872,36.5527,36.5786,93891.0
2018-08-28 13:50:00,42.5,42.5,42.47,42.48,50219.0,36.5786,36.5786,36.5527,36.5614,50219.0
2018-08-28 13:55:00,42.48,42.49,42.46,42.48,43181.0,36.5614,36.57,36.5441,36.5614,43181.0
2018-08-28 14:00:00,42.48,42.49,42.46,42.48,49115.0,36.5614,36.57,36.5441,36.5614,49115.0
2018-08-28 14:05:00,42.48,42.51,42.47,42.48,69525.0,36.5614,36.5872,36.5527,36.5614,69525.0
2018-08-28 14:10:00,42.48,42.49,42.44,42.46,64846.0,36.5614,36.57,36.5269,36.5441,64846.0
2018-08-28 14:15:00,42.46,42.46,42.42,42.42,45789.0,36.5441,36.5441,36.5097,36.5097,45789.0
2018-08-28 14:20:00,42.43,42.43,42.41,42.41,35672.0,36.5183,36.5183,36.5011,36.5011,35672.0
2018-08-28 14:25:00,42.41,42.42,42.39,42.41,71508.0,36.5011,36.5097,36.4839,36.5011,71508.0
2018-08-28 14:30:00,42.41,42.43,42.4,42.43,67772.0,36.5011,36.5183,36.4925,36.5183,67772.0
2018-08-28 14:35:00,42.42,42.43,42.4,42.4,35420.0,36.5097,36.5183,36.4925,36.4925,35420.0
2018-08-28 14:40:00,42.41,42.41,42.35,42.36,119187.0,36.5011,36.5011,36.4495,36.4581,119187.0
2018-08-28 14:45:00,42.36,42.36,42.31,42.33,206372.0,36.4581,36.4581,36.415,36.4323,206372.0
2018-08-28 14:50:00,42.32,42.36,42.31,42.35,101819.0,36.4236,36.4581,36.415,36.4495,101819.0
2018-08-28 14:55:00,42.34,42.35,42.25,42.27,168435.0,36.4409,36.4495,36.3634,36.3806,168435.0
2018-08-28 15:00:00,42.28,42.28,42.25,42.25,112686.0,36.3892,36.3892,36.3634,36.3634,112686.0
2018-08-28 15:05:00,42.25,42.28,42.25,42.27,72728.0,36.3634,36.3892,36.3634,36.3806,72728.0
2018-08-28 15:10:00,42.27,42.29,42.26,42.27,46928.0,36.3806,36.3978,36.372,36.3806,46928.0
2018-08-28 15:15:00,42.27,42.3,42.27,42.3,31776.0,36.3806,36.4064,36.3806,36.4064,31776.0
2018-08-28 15:20:00,42.3,42.3,42.27,42.29,54230.0,36.4064,36.4064,36.3806,36.3978,54230.0
2018-08-28 15:25:00,42.3,42.33,42.3,42.3,60089.0,36.4064,36.4323,36.4064,36.4064,60089.0
2018-08-28 15:30:00,42.3,42.31,42.28,42.29,84869.0,36.4064,36.415,36.3892,36.3978,84869.0
2018-08-28 15:35:00,42.3,42.32,42.29,42.3,115499.0,36.4064,36.4236,36.3978,36.4064,115499.0
2018-08-28 15:40:00,42.3,42.34,42.28,42.3,156015.0,36.4064,36.4409,36.3892,36.4064,156015.0
2018-08-28 15:45:00,42.3,42.31,42.29,42.3,139299.0,36.4064,36.415,36.3978,36.4064,139299.0
2018-08-28 15:50:00,42.3,42.31,42.29,42.3,154745.0,36.4064,36.415,36.3978,36.4064,154745.0
2018-08-28 15:55:00,42.3,42.36,42.29,42.35,419293.0,36.4064,36.4581,36.3978,36.4495,419293.0
2018-08-29 09:30:00,43.18,43.55,43.09,43.48,633537.0,37.1638,37.4823,37.0864,37.422,633537.0
2018-08-29 09:35:00,43.48,43.68,43.47,43.61,290052.0,37.422,37.5942,37.4134,37.5339,290052.0
2018-08-29 09:40:00,43.61,43.74,43.59,43.67,228547.0,37.5339,37.6458,37.5167,37.5856,228547.0
2018-08-29 09:45:00,43.67,43.72,43.63,43.7,248141.0,37.5856,37.6286,37.5511,37.6114,248141.0
2018-08-29 09:50:00,43.69,43.78,43.68,43.77,198543.0,37.6028,37.6802,37.5942,37.6716,198543.0
2018-08-29 09:55:00,43.77,43.78,43.69,43.71,123335.0,37.6716,37.6802,37.6028,37.62,123335.0
2018-08-29 10:00:00,43.71,43.79,43.7,43.77,278981.0,37.62,37.6888,37.6114,37.6716,278981.0
2018-08-29 10:05:00,43.77,43.87,43.74,43.77,371144.0,37.6716,37.7577,37.6458,37.6716,371144.0
2018-08-29 10:10:00,43.77,43.86,43.75,43.85,327711.0,37.6716,37.7491,37.6544,37.7405,327711.0
2018-08-29 10:15:00,43.84,43.89,43.75,43.79,259084.0,37.7319,37.7749,37.6544,37.6888,259084.0
2018-08-29 10:20:00,43.79,43.8,43.76,43.8,173973.0,37.6888,37.6974,37.663,37.6974,173973.0
2018-08-29 10:25:00,43.8,43.89,43.78,43.8,142110.0,37.6974,37.7749,37.6802,37.6974,142110.0
2018-08-29 10:30:00,43.8,43.92,43.8,43.91,115550.0,37.6974,37.8007,37.6974,37.7921,115550.0
2018-08-29 10:35:00,43.91,44.08,43.91,44.05,558456.0,37.7921,37.9384,37.7921,37.9126,558456.0
2018-08-29 10:40:00,44.05,44.13,44.03,44.13,141609.0,37.9126,37.9815,37.8954,37.9815,141609.0
2018-08-29 10:45:00,44.13,44.2,44.1,44.11,252930.0,37.9815,38.0417,37.9556,37.9643,252930.0
2018-08-29 10:50:00,44.11,44.11,43.97,44.02,94545.0,37.9643,37.9643,37.8438,37.8868,94545.0
2018-08-29 10:55:00,44.02,44.07,44.0,44.07,92551.0,37.8868,37.9298,37.8696,37.9298,92551.0
2018-08-29 11:00:00,44.06,44.14,44.06,44.12,175705.0,37.9212,37.9901,37.9212,37.9729,175705.0
2018-08-29 11:05:00,44.12,44.18,44.11,44.18,103052.0,37.9729,38.0245,37.9643,38.0245,103052.0
2018-08-29 11:10:00,44.18,44.19,44.12,44.19,81248.0,38.0245,38.0331,37.9729,38.0331,81248.0
2018-08-29 11:15:00,44.19,44.2,44.17,44.18,96159.0,38.0331,38.0417,38.0159,38.0245,96159.0
2018-08-29 11:20:00,44.18,44.25,44.17,44.2,145512.0,38.0245,38.0847,38.0159,38.0417,145512.0
2018-08-29 11:25:00,44.19,44.22,44.13,44.22,160767.0,38.0331,38.0589,37.9815,38.0589,160767.0
2018-08-29 11:30:00,44.21,44.28,44.18,44.18,132449.0,38.0503,38.1106,38.0245,38.0245,132449.0
2018-08-29 11:35:00,44.18,44.18,44.14,44.18,69320.0,38.0245,38.0245,37.9901,38.0245,69320.0
2018-08-29 11:40:00,44.17,44.22,44.17,44.2,62738.0,38.0159,38.0589,38.0159,38.0417,62738.0
2018-08-29 11:45:00,44.21,44.25,44.2,44.22,98286.0,38.0503,38.0847,38.0417,38.0589,98286.0
2018-08-29 11:50:00,44.22,44.22,44.19,44.21,59614.0,38.0589,38.0589,38.0331,38.0503,59614.0
2018-08-29 11:55:00,44.2,44.22,44.18,44.2,105652.0,38.0417,38.0589,38.0245,38.0417,105652.0
2018-08-29 12:00:00,44.2,44.21,44.14,44.16,84641.0,38.0417,38.0503,37.9901,38.0073,84641.0
2018-08-29 12:05:00,44.15,44.18,44.14,44.16,62797.0,37.9987,38.0245,37.9901,38.0073,62797.0
2018-08-29 12:10:00,44.16,44.17,44.14,44.16,57887.0,38.0073,38.0159,37.9901,38.0073,57887.0
2018-08-29 12:15:00,44.17,44.2,44.14,44.2,74859.0,38.0159,38.0417,37.9901,38.0417,74859.0
2018-08-29 12:20:00,44.2,44.24,44.15,44.16,67407.0,38.0417,38.0761,37.9987,38.0073,67407.0
2018-08-29 12:25:00,44.16,44.22,44.14,44.17,86829.0,38.0073,38.0589,37.9901,38.0159,86829.0
2018-08-29 12:30:00,44.17,44.17,44.14,44.15,55883.0,38.0159,38.0159,37.9901,37.9987,55883.0
2018-08-29 12:35:00,44.16,44.16,44.11,44.12,91434.0,38.0073,38.0073,37.9643,37.9729,91434.0
2018-08-29 12:40:00,44.11,44.16,44.1,44.16,181481.0,37.9643,38.0073,37.9556,38.0073,181481.0
2018-08-29 12:45:00,44.16,44.16,44.11,44.12,79314.0,38.0073,38.0073,37.9643,37.9729,79314.0
2018-08-29 12:50:00,44.12,44.14,44.1,44.13,82905.0,37.9729,37.9901,37.9556,37.9815,82905.0
2018-08-29 12:55:00,44.14,44.15,44.11,44.15,54608.0,37.9901,37.9987,37.9643,37.9987,54608.0
2018-08-29 13:00:00,44.14,44.15,44.12,44.13,50206.0,37.9901,37.9987,37.9729,37.9815,50206.0
2018-08-29 13:05:00,44.13,44.14,44.11,44.12,50985.0,37.9815,37.9901,37.9643,37.9729,50985.0
2018-08-29 13:10:00,44.12,44.13,44.09,44.11,83900.0,37.9729,37.9815,37.947,37.9643,83900.0
2018-08-29 13:15:00,44.1,44.11,44.07,44.08,98514.0,37.9556,37.9643,37.9298,37.9384,98514.0
2018-08-29 13:20:00,44.08,44.08,44.0,44.01,45622.0,37.9384,37.9384,37.8696,37.8782,45622.0
2018-08-29 13:25:00,44.01,44.05,44.0,44.02,52645.0,37.8782,37.9126,37.8696,37.8868,52645.0
2018-08-29 13:30:00,44.02,44.04,44.01,44.04,42802.0,37.8868,37.904,37.8782,37.904,42802.0
2018-08-29 13:35:00,44.04,44.16,44.03,44.14,171479.0,37.904,38.0073,37.8954,37.9901,171479.0
2018-08-29 13:40:00,44.14,44.14,44.11,44.14,47329.0,37.9901,37.9901,37.9643,37.9901,47329.0
2018-08-29 13:45:00,44.14,44.21,44.12,44.19,163589.0,37.9901,38.0503,37.9729,38.0331,163589.0
2018-08-29 13:50:00,44.19,44.19,44.15,44.18,59604.0,38.0331,38.0331,37.9987,38.0245,59604.0
2018-08-29 13:55:00,44.19,44.28,44.18,44.25,197178.0,38.0331,38.1106,38.0245,38.0847,197178.0
2018-08-29 14:00:00,44.25,44.28,44.24,44.27,91863.0,38.0847,38.1106,38.0761,38.102,91863.0
2018-08-29 14:05:00,44.27,44.28,44.26,44.27,177567.0,38.102,38.1106,38.0934,38.102,177567.0
2018-08-29 14:10:00,44.26,44.31,44.26,44.31,62881.0,38.0934,38.1364,38.0934,38.1364,62881.0
2018-08-29 14:15:00,44.31,44.31,44.29,44.3,119166.0,38.1364,38.1364,38.1192,38.1278,119166.0
2018-08-29 14:20:00,44.3,44.35,44.29,44.34,103244.0,38.1278,38.1708,38.1192,38.1622,103244.0
2018-08-29 14:25:00,44.35,44.35,44.32,44.34,66127.0,38.1708,38.1708,38.145,38.1622,66127.0
2018-08-29 14:30:00,44.34,44.37,44.32,44.37,282011.0,38.1622,38.188,38.145,38.188,282011.0
2018-08-29 14:35:00,44.37,44.38,44.26,44.26,136759.0,38.188,38.1966,38.0934,38.0934,136759.0
2018-08-29 14:40:00,44.27,44.28,44.26,44.27,74958.0,38.102,38.1106,38.0934,38.102,74958.0
2018-08-29 14:45:00,44.28,44.29,44.27,44.29,56747.0,38.1106,38.1192,38.102,38.1192,56747.0
2018-08-29 14:50:00,44.28,44.29,44.22,44.23,135421.0,38.1106,38.1192,38.0589,38.0675,135421.0
2018-08-29 14:55:00,44.23,44.23,44.22,44.23,26413.0,38.0675,38.0675,38.0589,38.0675,26413.0
2018-08-29 15:00:00,44.23,44.26,44.22,44.23,127834.0,38.0675,38.0934,38.0589,38.0675,127834.0
2018-08-29 15:05:00,44.23,44.24,44.23,44.23,26971.0,38.0675,38.0761,38.0675,38.0675,26971.0
2018-08-29 15:10:00,44.24,44.25,44.23,44.25,66692.0,38.0761,38.0847,38.0675,38.0847,66692.0
2018-08-29 15:15:00,44.25,44.26,44.24,44.25,142975.0,38.0847,38.0934,38.0761,38.0847,142975.0
2018-08-29 15:20:00,44.25,44.25,44.18,44.2,147559.0,38.0847,38.0847,38.0245,38.0417,147559.0
2018-08-29 15:25:00,44.2,44.2,44.19,44.2,27021.0,38.0417,38.0417,38.0331,38.0417,27021.0
2018-08-29 15:30:00,44.19,44.2,44.15,44.16,182455.0,38.0331,38.0417,37.9987,38.0073,182455.0
2018-08-29 15:35:00,44.16,44.23,44.16,44.21,187290.0,38.0073,38.0675,38.0073,38.0503,187290.0
2018-08-29 15:40:00,44.21,44.22,44.18,44.21,150612.0,38.0503,38.0589,38.0245,38.0503,150612.0
2018-08-29 15:45:00,44.21,44.22,44.19,44.2,163331.0,38.0503,38.0589,38.0331,38.0417,163331.0
2018-08-29 15:50:00,44.2,44.2,44.14,44.16,318947.0,38.0417,38.0417,37.9901,38.0073,318947.0
2018-08-29 15:55:00,44.16,44.17,44.13,44.13,450103.0,38.0073,38.0159,37.9815,37.9815,450103.0
2018-08-30 09:30:00,44.35,44.49,44.25,44.27,350180.0,38.1708,38.2913,38.0847,38.102,350180.0
2018-08-30 09:35:00,44.28,44.32,44.24,44.27,230522.0,38.1106,38.145,38.0761,38.102,230522.0
2018-08-30 09:40:00,44.27,44.4,44.27,44.37,85757.0,38.102,38.2138,38.102,38.188,85757.0
2018-08-30 09:45:00,44.36,44.46,44.26,44.26,148449.0,38.1794,38.2655,38.0934,38.0934,148449.0
2018-08-30 09:50:00,44.26,44.29,44.19,44.29,137372.0,38.0934,38.1192,38.0331,38.1192,137372.0
2018-08-30 09:55:00,44.29,44.32,44.21,44.27,75102.0,38.1192,38.145,38.0503,38.102,75102.0
2018-08-30 10:00:00,44.27,44.34,44.23,44.26,88335.0,38.102,38.1622,38.0675,38.0934,88335.0
2018-08-30 10:05:00,44.25,44.33,44.24,44.27,98275.0,38.0847,38.1536,38.0761,38.102,98275.0
2018-08-30 10:10:00,44.26,44.32,44.23,44.32,58616.0,38.0934,38.145,38.0675,38.145,58616.0
2018-08-30 10:15:00,44.31,44.35,44.25,44.25,53937.0,38.1364,38.1708,38.0847,38.0847,53937.0
2018-08-30 10:20:00,44.25,44.26,44.15,44.18,119543.0,38.0847,38.0934,37.9987,38.0245,119543.0
2018-08-30 10:25:00,44.17,44.18,44.11,44.12,100494.0,38.0159,38.0245,37.9643,37.9729,100494.0
2018-08-30 10:30:00,44.11,44.21,44.07,44.21,69052.0,37.9643,38.0503,37.9298,38.0503,69052.0
2018-08-30 10:35:00,44.21,44.23,44.08,44.09,124228.0,38.0503,38.0675,37.9384,37.947,124228.0
2018-08-30 10:40:00,44.09,44.13,44.05,44.05,59543.0,37.947,37.9815,37.9126,37.9126,59543.0
2018-08-30 10:45:00,44.05,44.08,44.04,44.07,45476.0,37.9126,37.9384,37.904,37.9298,45476.0
2018-08-30 10:50:00,44.08,44.08,44.04,44.05,38484.0,37.9384,37.9384,37.904,37.9126,38484.0
2018-08-30 10:55:00,44.06,44.08,44.05,44.07,26875.0,37.9212,37.9384,37.9126,37.9298,26875.0
2018-08-30 11:00:00,44.07,44.12,44.05,44.06,44842.0,37.9298,37.9729,37.9126,37.9212,44842.0
2018-08-30 11:05:00,44.05,44.06,44.0,44.03,36385.0,37.9126,37.9212,37.8696,37.8954,36385.0
2018-08-30 11:10:00,44.03,44.05,44.01,44.02,26400.0,37.8954,37.9126,37.8782,37.8868,26400.0
2018-08-30 11:15:00,44.02,44.04,43.99,44.0,46216.0,37.8868,37.904,37.861,37.8696,46216.0
2018-08-30 11:20:00,44.0,44.0,43.94,43.95,33314.0,37.8696,37.8696,37.8179,37.8265,33314.0
2018-08-30 11:25:00,43.96,43.96,43.82,43.84,91471.0,37.8351,37.8351,37.7147,37.7319,91471.0
2018-08-30 11:30:00,43.85,43.89,43.84,43.87,42967.0,37.7405,37.7749,37.7319,37.7577,42967.0
2018-08-30 11:35:00,43.87,43.9,43.82,43.83,60243.0,37.7577,37.7835,37.7147,37.7233,60243.0
2018-08-30 11:40:00,43.83,43.84,43.8,43.8,41256.0,37.7233,37.7319,37.6974,37.6974,41256.0
2018-08-30 11:45:00,43.8,43.83,43.8,43.8,44041.0,37.6974,37.7233,37.6974,37.6974,44041.0
2018-08-30 11:50:00,43.81,43.82,43.8,43.81,64030.0,37.706,37.7147,37.6974,37.706,64030.0
2018-08-30 11:55:00,43.8,43.81,43.8,43.81,90856.0,37.6974,37.706,37.6974,37.706,90856.0
2018-08-30 12:00:00,43.81,43.84,43.8,43.84,91859.0,37.706,37.7319,37.6974,37.7319,91859.0
2018-08-30 12:05:00,43.84,43.87,43.82,43.84,40769.0,37.7319,37.7577,37.7147,37.7319,40769.0
2018-08-30 12:10:00,43.85,43.87,43.84,43.86,40446.0,37.7405,37.7577,37.7319,37.7491,40446.0
2018-08-30 12:15:00,43.85,43.9,43.85,43.89,29839.0,37.7405,37.7835,37.7405,37.7749,29839.0
2018-08-30 12:20:00,43.89,43.92,43.88,43.92,22229.0,37.7749,37.8007,37.7663,37.8007,22229.0
2018-08-30 12:25:00,43.92,43.93,43.9,43.91,31342.0,37.8007,37.8093,37.7835,37.7921,31342.0
2018-08-30 12:30:00,43.91,43.96,43.89,43.96,180297.0,37.7921,37.8351,37.7749,37.8351,180297.0
2018-08-30 12:35:00,43.96,43.99,43.94,43.98,62432.0,37.8351,37.861,37.8179,37.8524,62432.0
2018-08-30 12:40:00,43.98,43.99,43.95,43.96,50398.0,37.8524,37.861,37.8265,37.8351,50398.0
2018-08-30 12:45:00,43.96,43.96,43.94,43.95,67013.0,37.8351,37.8351,37.8179,37.8265,67013.0
2018-08-30 12:50:00,43.96,43.99,43.95,43.98,75587.0,37.8351,37.861,37.8265,37.8524,75587.0
2018-08-30 12:55:00,43.97,43.98,43.95,43.97,76611.0,37.8438,37.8524,37.8265,37.8438,76611.0
2018-08-30 13:00:00,43.96,43.97,43.96,43.97,10325.0,37.8351,37.8438,37.8351,37.8438,10325.0
2018-08-30 13:05:00,43.96,43.97,43.89,43.9,74122.0,37.8351,37.8438,37.7749,37.7835,74122.0
2018-08-30 13:10:00,43.9,43.91,43.89,43.9,39316.0,37.7835,37.7921,37.7749,37.7835,39316.0
2018-08-30 13:15:00,43.9,43.92,43.89,43.91,50719.0,37.7835,37.8007,37.7749,37.7921,50719.0
2018-08-30 13:20:00,43.91,43.91,43.86,43.86,47641.0,37.7921,37.7921,37.7491,37.7491,47641.0
2018-08-30 13:25:00,43.86,43.87,43.83,43.84,50386.0,37.7491,37.7577,37.7233,37.7319,50386.0
2018-08-30 13:30:00,43.84,43.84,43.82,43.83,39700.0,37.7319,37.7319,37.7147,37.7233,39700.0
2018-08-30 13:35:00,43.83,43.83,43.8,43.83,43914.0,37.7233,37.7233,37.6974,37.7233,43914.0
2018-08-30 13:40:00,43.83,43.83,43.81,43.82,22090.0,37.7233,37.7233,37.706,37.7147,22090.0
2018-08-30 13:45:00,43.82,43.84,43.81,43.84,39066.0,37.7147,37.7319,37.706,37.7319,39066.0
2018-08-30 13:50:00,43.83,43.84,43.81,43.83,49613.0,37.7233,37.7319,37.706,37.7233,49613.0
2018-08-30 13:55:00,43.83,43.83,43.82,43.83,23729.0,37.7233,37.7233,37.7147,37.7233,23729.0
2018-08-30 14:00:00,43.83,43.83,43.81,43.82,94703.0,37.7233,37.7233,37.706,37.7147,94703.0
2018-08-30 14:05:00,43.82,43.82,43.77,43.77,134344.0,37.7147,37.7147,37.6716,37.6716,134344.0
2018-08-30 14:10:00,43.77,43.78,43.76,43.78,26999.0,37.6716,37.6802,37.663,37.6802,26999.0
2018-08-30 14:15:00,43.77,43.78,43.56,43.57,105728.0,37.6716,37.6802,37.4909,37.4995,105728.0
2018-08-30 14:20:00,43.57,43.61,43.46,43.55,421248.0,37.4995,37.5339,37.4048,37.4823,421248.0
2018-08-30 14:25:00,43.55,43.57,43.5,43.55,185160.0,37.4823,37.4995,37.4392,37.4823,185160.0
2018-08-30 14:30:00,43.54,43.59,43.52,43.56,119807.0,37.4737,37.5167,37.4565,37.4909,119807.0
2018-08-30 14:35:00,43.56,43.65,43.55,43.62,52831.0,37.4909,37.5683,37.4823,37.5425,52831.0
2018-08-30 14:40:00,43.61,43.63,43.53,43.55,131302.0,37.5339,37.5511,37.4651,37.4823,131302.0
2018-08-30 14:45:00,43.55,43.6,43.55,43.59,63884.0,37.4823,37.5253,37.4823,37.5167,63884.0
2018-08-30 14:50:00,43.58,43.58,43.44,43.51,87212.0,37.5081,37.5081,37.3876,37.4478,87212.0
2018-08-30 14:55:00,43.52,43.54,43.49,43.5,156807.0,37.4565,37.4737,37.4306,37.4392,156807.0
2018-08-30 15:00:00,43.5,43.53,43.42,43.44,94482.0,37.4392,37.4651,37.3704,37.3876,94482.0
2018-08-30 15:05:00,43.43,43.49,43.41,43.45,87281.0,37.379,37.4306,37.3618,37.3962,87281.0
2018-08-30 15:10:00,43.45,43.48,43.41,43.46,122769.0,37.3962,37.422,37.3618,37.4048,122769.0
2018-08-30 15:15:00,43.47,43.48,43.43,43.48,81602.0,37.4134,37.422,37.379,37.422,81602.0
2018-08-30 15:20:00,43.47,43.48,43.43,43.43,55658.0,37.4134,37.422,37.379,37.379,55658.0
2018-08-30 15:25:00,43.44,43.47,43.42,43.46,56821.0,37.3876,37.4134,37.3704,37.4048,56821.0
2018-08-30 15:30:00,43.47,43.51,43.45,43.51,61853.0,37.4134,37.4478,37.3962,37.4478,61853.0
2018-08-30 15:35:00,43.5,43.51,43.46,43.48,51853.0,37.4392,37.4478,37.4048,37.422,51853.0
2018-08-30 15:40:00,43.48,43.51,43.45,43.5,87699.0,37.422,37.4478,37.3962,37.4392,87699.0
2018-08-30 15:45:00,43.5,43.53,43.47,43.48,107881.0,37.4392,37.4651,37.4134,37.422,107881.0
2018-08-30 15:50:00,43.48,43.51,43.46,43.51,102024.0,37.422,37.4478,37.4048,37.4478,102024.0
2018-08-30 15:55:00,43.51,43.53,43.46,43.46,289373.0,37.4478,37.4651,37.4048,37.4048,289373.0
2018-08-31 09:30:00,43.12,43.25,42.96,43.12,393801.0,37.1122,37.2241,36.9745,37.1122,393801.0
2018-08-31 09:35:00,43.12,43.18,43.06,43.16,82748.0,37.1122,37.1638,37.0605,37.1466,82748.0
2018-08-31 09:40:00,43.16,43.32,43.12,43.23,97924.0,37.1466,37.2843,37.1122,37.2069,97924.0
2018-08-31 09:45:00,43.23,43.43,43.2,43.42,79389.0,37.2069,37.379,37.181,37.3704,79389.0
2018-08-31 09:50:00,43.42,43.43,43.36,43.39,32404.0,37.3704,37.379,37.3187,37.3446,32404.0
2018-08-31 09:55:00,43.38,43.52,43.38,43.44,84204.0,37.336,37.4565,37.336,37.3876,84204.0
2018-08-31 10:00:00,43.44,43.52,43.43,43.52,131103.0,37.3876,37.4565,37.379,37.4565,131103.0
2018-08-31 10:05:00,43.52,43.52,43.45,43.45,97883.0,37.4565,37.4565,37.3962,37.3962,97883.0
2018-08-31 10:10:00,43.45,43.55,43.44,43.51,153245.0,37.3962,37.4823,37.3876,37.4478,153245.0
2018-08-31 10:15:00,43.52,43.55,43.36,43.37,183625.0,37.4565,37.4823,37.3187,37.3274,183625.0
2018-08-31 10:20:00,43.37,43.37,43.28,43.3,160920.0,37.3274,37.3274,37.2499,37.2671,160920.0
2018-08-31 10:25:00,43.3,43.31,43.24,43.25,74944.0,37.2671,37.2757,37.2155,37.2241,74944.0
2018-08-31 10:30:00,43.26,43.32,43.25,43.29,34246.0,37.2327,37.2843,37.2241,37.2585,34246.0
2018-08-31 10:35:00,43.29,43.31,43.24,43.27,86747.0,37.2585,37.2757,37.2155,37.2413,86747.0
2018-08-31 10:40:00,43.26,43.28,43.23,43.28,52337.0,37.2327,37.2499,37.2069,37.2499,52337.0
2018-08-31 10:45:00,43.28,43.28,43.19,43.2,61596.0,37.2499,37.2499,37.1724,37.181,61596.0
2018-08-31 10:50:00,43.2,43.21,43.1,43.11,163657.0,37.181,37.1896,37.095,37.1036,163657.0
2018-08-31 10:55:00,43.12,43.14,43.05,43.06,129574.0,37.1122,37.1294,37.0519,37.0605,129574.0
2018-08-31 11:00:00,43.06,43.1,43.05,43.09,83554.0,37.0605,37.095,37.0519,37.0864,83554.0
2018-08-31 11:05:00,43.09,43.1,43.02,43.03,40402.0,37.0864,37.095,37.0261,37.0347,40402.0
2018-08-31 11:10:00,43.03,43.08,43.02,43.06,66019.0,37.0347,37.0778,37.0261,37.0605,66019.0
2018-08-31 11:15:00,43.05,43.07,43.04,43.07,36910.0,37.0519,37.0692,37.0433,37.0692,36910.0
2018-08-31 11:20:00,43.07,43.07,43.01,43.05,84359.0,37.0692,37.0692,37.0175,37.0519,84359.0
2018-08-31 11:25:00,43.04,43.05,43.01,43.02,68718.0,37.0433,37.0519,37.0175,37.0261,68718.0
2018-08-31 11:30:00,43.02,43.05,43.01,43.04,51375.0,37.0261,37.0519,37.0175,37.0433,51375.0
2018-08-31 11:35:00,43.04,43.08,43.03,43.08,71401.0,37.0433,37.0778,37.0347,37.0778,71401.0
2018-08-31 11:40:00,43.08,43.08,43.0,43.02,66148.0,37.0778,37.0778,37.0089,37.0261,66148.0
2018-08-31 11:45:00,43.03,43.08,43.02,43.07,48247.0,37.0347,37.0778,37.0261,37.0692,48247.0
2018-08-31 11:50:00,43.06,43.13,43.05,43.13,52435.0,37.0605,37.1208,37.0519,37.1208,52435.0
2018-08-31 11:55:00,43.13,43.19,43.12,43.18,62977.0,37.1208,37.1724,37.1122,37.1638,62977.0
2018-08-31 12:00:00,43.19,43.19,43.15,43.18,49233.0,37.1724,37.1724,37.138,37.1638,49233.0
2018-08-31 12:05:00,43.19,43.23,43.17,43.2,52419.0,37.1724,37.2069,37.1552,37.181,52419.0
2018-08-31 12:10:00,43.21,43.23,43.19,43.22,33814.0,37.1896,37.2069,37.1724,37.1983,33814.0
2018-08-31 12:15:00,43.22,43.29,43.21,43.28,41004.0,37.1983,37.2585,37.1896,37.2499,41004.0
2018-08-31 12:20:00,43.27,43.29,43.24,43.24,33114.0,37.2413,37.2585,37.2155,37.2155,33114.0
2018-08-31 12:25:00,43.25,43.26,43.19,43.23,56067.0,37.2241,37.2327,37.1724,37.2069,56067.0
2018-08-31 12:30:00,43.24,43.26,43.21,43.23,43492.0,37.2155,37.2327,37.1896,37.2069,43492.0
2018-08-31 12:35:00,43.22,43.26,43.22,43.24,27014.0,37.1983,37.2327,37.1983,37.2155,27014.0
2018-08-31 12:40:00,43.24,43.3,43.23,43.3,29174.0,37.2155,37.2671,37.2069,37.2671,29174.0
2018-08-31 12:45:00,43.29,43.31,43.26,43.27,280623.0,37.2585,37.2757,37.2327,37.2413,280623.0
2018-08-31 12:50:00,43.27,43.27,43.22,43.24,85896.0,37.2413,37.2413,37.1983,37.2155,85896.0
2018-08-31 12:55:00,43.26,43.34,43.25,43.3,128442.0,37.2327,37.3015,37.2241,37.2671,128442.0
2018-08-31 13:00:00,43.3,43.34,43.29,43.32,42218.0,37.2671,37.3015,37.2585,37.2843,42218.0
2018-08-31 13:05:00,43.32,43.37,43.3,43.37,33816.0,37.2843,37.3274,37.2671,37.3274,33816.0
2018-08-31 13:10:00,43.37,43.37,43.33,43.34,25759.0,37.3274,37.3274,37.2929,37.3015,25759.0
2018-08-31 13:15:00,43.34,43.35,43.32,43.34,31197.0,37.3015,37.3101,37.2843,37.3015,31197.0
2018-08-31 13:20:00,43.34,43.36,43.33,43.36,18140.0,37.3015,37.3187,37.2929,37.3187,18140.0
2018-08-31 13:25:00,43.35,43.38,43.35,43.38,27193.0,37.3101,37.336,37.3101,37.336,27193.0
2018-08-31 13:30:00,43.38,43.41,43.33,43.39,73445.0,37.336,37.3618,37.2929,37.3446,73445.0
2018-08-31 13:35:00,43.4,43.43,43.39,43.41,34144.0,37.3532,37.379,37.3446,37.3618,34144.0
2018-08-31 13:40:00,43.4,43.41,43.39,43.41,35491.0,37.3532,37.3618,37.3446,37.3618,35491.0
2018-08-31 13:45:00,43.41,43.46,43.4,43.43,30473.0,37.3618,37.4048,37.3532,37.379,30473.0
2018-08-31 13:50:00,43.43,43.45,43.42,43.44,42480.0,37.379,37.3962,37.3704,37.3876,42480.0
2018-08-31 13:55:00,43.44,43.45,43.42,43.43,24589.0,37.3876,37.3962,37.3704,37.379,24589.0
2018-08-31 14:00:00,43.43,43.43,43.39,43.4,49351.0,37.379,37.379,37.3446,37.3532,49351.0
2018-08-31 14:05:00,43.4,43.41,43.39,43.41,27343.0,37.3532,37.3618,37.3446,37.3618,27343.0
2018-08-31 14:10:00,43.41,43.42,43.39,43.41,39566.0,37.3618,37.3704,37.3446,37.3618,39566.0
2018-08-31 14:15:00,43.41,43.42,43.37,43.38,62384.0,37.3618,37.3704,37.3274,37.336,62384.0
2018-08-31 14:20:00,43.38,43.38,43.32,43.33,56724.0,37.336,37.336,37.2843,37.2929,56724.0
2018-08-31 14:25:00,43.32,43.36,43.32,43.35,45796.0,37.2843,37.3187,37.2843,37.3101,45796.0
2018-08-31 14:30:00,43.34,43.38,43.34,43.38,24103.0,37.3015,37.336,37.3015,37.336,24103.0
2018-08-31 14:35:00,43.38,43.4,43.37,43.39,39769.0,37.336,37.3532,37.3274,37.3446,39769.0
2018-08-31 14:40:00,43.39,43.45,43.38,43.45,97789.0,37.3446,37.3962,37.336,37.3962,97789.0
2018-08-31 14:45:00,43.45,43.48,43.44,43.48,45464.0,37.3962,37.422,37.3876,37.422,45464.0
2018-08-31 14:50:00,43.48,43.48,43.44,43.46,105859.0,37.422,37.422,37.3876,37.4048,105859.0
2018-08-31 14:55:00,43.46,43.46,43.44,43.45,71369.0,37.4048,37.4048,37.3876,37.3962,71369.0
2018-08-31 15:00:00,43.45,43.53,43.44,43.48,82059.0,37.3962,37.4651,37.3876,37.422,82059.0
2018-08-31 15:05:00,43.49,43.49,43.48,43.48,26963.0,37.4306,37.4306,37.422,37.422,26963.0
2018-08-31 15:10:00,43.49,43.52,43.48,43.48,84590.0,37.4306,37.4565,37.422,37.422,84590.0
2018-08-31 15:15:00,43.48,43.49,43.44,43.45,94444.0,37.422,37.4306,37.3876,37.3962,94444.0
2018-08-31 15:20:00,43.45,43.46,43.44,43.46,148365.0,37.3962,37.4048,37.3876,37.4048,148365.0
2018-08-31 15:25:00,43.46,43.47,43.44,43.45,242448.0,37.4048,37.4134,37.3876,37.3962,242448.0
2018-08-31 15:30:00,43.45,43.46,43.44,43.46,128873.0,37.3962,37.4048,37.3876,37.4048,128873.0
2018-08-31 15:35:00,43.46,43.47,43.44,43.46,177180.0,37.4048,37.4134,37.3876,37.4048,177180.0
2018-08-31 15:40:00,43.45,43.47,43.43,43.47,256190.0,37.3962,37.4134,37.379,37.4134,256190.0
2018-08-31 15:45:00,43.47,43.48,43.44,43.47,141970.0,37.4134,37.422,37.3876,37.4134,141970.0
2018-08-31 15:50:00,43.47,43.53,43.46,43.52,217614.0,37.4134,37.4651,37.4048,37.4565,217614.0
2018-08-31 15:55:00,43.53,43.61,43.48,43.6,1551217.0,37.4651,37.5339,37.422,37.5253,1551217.0
2018-09-04 09:30:00,43.26,43.44,43.21,43.36,339765.0,37.2327,37.3876,37.1896,37.3187,339765.0
2018-09-04 09:35:00,43.36,43.37,43.19,43.21,170546.0,37.3187,37.3274,37.1724,37.1896,170546.0
2018-09-04 09:40:00,43.21,43.3,43.2,43.24,144188.0,37.1896,37.2671,37.181,37.2155,144188.0
2018-09-04 09:45:00,43.24,43.28,43.23,43.27,219751.0,37.2155,37.2499,37.2069,37.2413,219751.0
2018-09-04 09:50:00,43.26,43.31,43.23,43.25,137605.0,37.2327,37.2757,37.2069,37.2241,137605.0
2018-09-04 09:55:00,43.25,43.26,43.22,43.25,112282.0,37.2241,37.2327,37.1983,37.2241,112282.0
2018-09-04 10:00:00,43.25,43.35,43.24,43.34,97853.0,37.2241,37.3101,37.2155,37.3015,97853.0
2018-09-04 10:05:00,43.33,43.36,43.28,43.3,122741.0,37.2929,37.3187,37.2499,37.2671,122741.0
2018-09-04 10:10:00,43.3,43.42,43.29,43.41,118379.0,37.2671,37.3704,37.2585,37.3618,118379.0
2018-09-04 10:15:00,43.41,43.44,43.39,43.42,154612.0,37.3618,37.3876,37.3446,37.3704,154612.0
2018-09-04 10:20:00,43.42,43.56,43.42,43.52,85551.0,37.3704,37.4909,37.3704,37.4565,85551.0
2018-09-04 10:25:00,43.52,43.53,43.47,43.51,55566.0,37.4565,37.4651,37.4134,37.4478,55566.0
2018-09-04 10:30:00,43.51,43.57,43.49,43.55,69001.0,37.4478,37.4995,37.4306,37.4823,69001.0
2018-09-04 10:35:00,43.55,43.56,43.47,43.5,41944.0,37.4823,37.4909,37.4134,37.4392,41944.0
2018-09-04 10:40:00,43.49,43.54,43.49,43.5,38807.0,37.4306,37.4737,37.4306,37.4392,38807.0
2018-09-04 10:45:00,43.5,43.56,43.47,43.55,50259.0,37.4392,37.4909,37.4134,37.4823,50259.0
2018-09-04 10:50:00,43.55,43.58,43.52,43.58,29903.0,37.4823,37.5081,37.4565,37.5081,29903.0
2018-09-04 10:55:00,43.58,43.62,43.57,43.61,43881.0,37.5081,37.5425,37.4995,37.5339,43881.0
2018-09-04 11:00:00,43.6,43.63,43.58,43.62,173524.0,37.5253,37.5511,37.5081,37.5425,173524.0
2018-09-04 11:05:00,43.62,43.63,43.6,43.63,78414.0,37.5425,37.5511,37.5253,37.5511,78414.0
2018-09-04 11:10:00,43.63,43.64,43.61,43.62,80056.0,37.5511,37.5597,37.5339,37.5425,80056.0
2018-09-04 11:15:00,43.62,43.7,43.6,43.7,98221.0,37.5425,37.6114,37.5253,37.6114,98221.0
2018-09-04 11:20:00,43.7,43.74,43.69,43.72,75092.0,37.6114,37.6458,37.6028,37.6286,75092.0
2018-09-04 11:25:00,43.72,43.73,43.69,43.71,132393.0,37.6286,37.6372,37.6028,37.62,132393.0
2018-09-04 11:30:00,43.71,43.75,43.7,43.7,43057.0,37.62,37.6544,37.6114,37.6114,43057.0
2018-09-04 11:35:00,43.71,43.74,43.7,43.72,50913.0,37.62,37.6458,37.6114,37.6286,50913.0
2018-09-04 11:40:00,43.73,43.74,43.69,43.71,135113.0,37.6372,37.6458,37.6028,37.62,135113.0
2018-09-04 11:45:00,43.71,43.73,43.69,43.7,52496.0,37.62,37.6372,37.6028,37.6114,52496.0
2018-09-04 11:50:00,43.7,43.74,43.69,43.7,73865.0,37.6114,37.6458,37.6028,37.6114,73865.0
2018-09-04 11:55:00,43.71,43.72,43.69,43.71,62622.0,37.62,37.6286,37.6028,37.62,62622.0
2018-09-04 12:00:00,43.71,43.72,43.69,43.71,62928.0,37.62,37.6286,37.6028,37.62,62928.0
2018-09-04 12:05:00,43.7,43.75,43.69,43.7,63727.0,37.6114,37.6544,37.6028,37.6114,63727.0
2018-09-04 12:10:00,43.7,43.72,43.69,43.7,54206.0,37.6114,37.6286,37.6028,37.6114,54206.0
2018-09-04 12:15:00,43.7,43.82,43.7,43.82,68151.0,37.6114,37.7147,37.6114,37.7147,68151.0
2018-09-04 12:20:00,43.82,43.84,43.8,43.81,150962.0,37.7147,37.7319,37.6974,37.706,150962.0
2018-09-04 12:25:00,43.81,43.85,43.8,43.85,97018.0,37.706,37.7405,37.6974,37.7405,97018.0
2018-09-04 12:30:00,43.85,43.91,43.85,43.89,91010.0,37.7405,37.7921,37.7405,37.7749,91010.0
2018-09-04 12:35:00,43.89,43.91,43.88,43.9,82140.0,37.7749,37.7921,37.7663,37.7835,82140.0
2018-09-04 12:40:00,43.9,43.94,43.89,43.92,66057.0,37.7835,37.8179,37.7749,37.8007,66057.0
2018-09-04 12:45:00,43.93,43.94,43.92,43.93,154664.0,37.8093,37.8179,37.8007,37.8093,154664.0
2018-09-04 12:50:00,43.93,43.96,43.92,43.95,84823.0,37.8093,37.8351,37.8007,37.8265,84823.0
2018-09-04 12:55:00,43.95,43.95,43.92,43.94,54840.0,37.8265,37.8265,37.8007,37.8179,54840.0
2018-09-04 13:00:00,43.94,43.94,43.92,43.93,71350.0,37.8179,37.8179,37.8007,37.8093,71350.0
2018-09-04 13:05:00,43.93,43.95,43.92,43.94,27276.0,37.8093,37.8265,37.8007,37.8179,27276.0
2018-09-04 13:10:00,43.94,43.97,43.9,43.95,74346.0,37.8179,37.8438,37.7835,37.8265,74346.0
2018-09-04 13:15:00,43.95,43.96,43.93,43.93,80731.0,37.8265,37.8351,37.8093,37.8093,80731.0
2018-09-04 13:20:00,43.93,43.96,43.93,43.96,72650.0,37.8093,37.8351,37.8093,37.8351,72650.0
2018-09-04 13:25:00,43.96,43.99,43.95,43.99,108416.0,37.8351,37.861,37.8265,37.861,108416.0
2018-09-04 13:30:00,43.99,44.02,43.98,43.98,205202.0,37.861,37.8868,37.8524,37.8524,205202.0
2018-09-04 13:35:00,43.98,44.0,43.94,43.95,56286.0,37.8524,37.8696,37.8179,37.8265,56286.0
2018-09-04 13:40:00,43.95,43.98,43.93,43.95,126249.0,37.8265,37.8524,37.8093,37.8265,126249.0
2018-09-04 13:45:00,43.95,44.01,43.94,44.01,49567.0,37.8265,37.8782,37.8179,37.8782,49567.0
2018-09-04 13:50:00,44.0,44.03,43.99,44.0,66348.0,37.8696,37.8954,37.861,37.8696,66348.0
2018-09-04 13:55:00,44.0,44.01,43.98,44.0,79013.0,37.8696,37.8782,37.8524,37.8696,79013.0
2018-09-04 14:00:00,44.0,44.0,43.98,43.98,83564.0,37.8696,37.8696,37.8524,37.8524,83564.0
2018-09-04 14:05:00,43.98,44.01,43.97,44.0,83202.0,37.8524,37.8782,37.8438,37.8696,83202.0
2018-09-04 14:10:00,43.99,44.02,43.98,44.0,64217.0,37.861,37.8868,37.8524,37.8696,64217.0
2018-09-04 14:15:00,44.0,44.02,43.99,44.01,48621.0,37.8696,37.8868,37.861,37.8782,48621.0
2018-09-04 14:20:00,44.0,44.04,43.99,44.01,61529.0,37.8696,37.904,37.861,37.8782,61529.0
2018-09-04 14:25:00,44.02,44.02,43.99,44.0,49340.0,37.8868,37.8868,37.861,37.8696,49340.0
2018-09-04 14:30:00,44.0,44.0,43.97,44.0,46135.0,37.8696,37.8696,37.8438,37.8696,46135.0
2018-09-04 14:35:00,44.0,44.02,44.0,44.01,38114.0,37.8696,37.8868,37.8696,37.8782,38114.0
2018-09-04 14:40:00,44.01,44.02,44.0,44.01,24102.0,37.8782,37.8868,37.8696,37.8782,24102.0
2018-09-04 14:45:00,44.0,44.01,43.97,43.98,50594.0,37.8696,37.8782,37.8438,37.8524,50594.0
2018-09-04 14:50:00,43.98,44.02,43.97,44.0,57872.0,37.8524,37.8868,37.8438,37.8696,57872.0
2018-09-04 14:55:00,44.0,44.02,43.98,44.0,66534.0,37.8696,37.8868,37.8524,37.8696,66534.0
2018-09-04 15:00:00,44.0,44.0,43.94,43.96,42685.0,37.8696,37.8696,37.8179,37.8351,42685.0
2018-09-04 15:05:00,43.96,44.0,43.95,43.98,47610.0,37.8351,37.8696,37.8265,37.8524,47610.0
2018-09-04 15:10:00,43.98,43.98,43.93,43.95,31349.0,37.8524,37.8524,37.8093,37.8265,31349.0
2018-09-04 15:15:00,43.96,43.96,43.91,43.92,59585.0,37.8351,37.8351,37.7921,37.8007,59585.0
2018-09-04 15:20:00,43.93,43.95,43.92,43.94,38674.0,37.8093,37.8265,37.8007,37.8179,38674.0
2018-09-04 15:25:00,43.93,43.96,43.92,43.96,37537.0,37.8093,37.8351,37.8007,37.8351,37537.0
2018-09-04 15:30:00,43.96,43.97,43.94,43.95,59041.0,37.8351,37.8438,37.8179,37.8265,59041.0
2018-09-04 15:35:00,43.95,43.96,43.93,43.96,52719.0,37.8265,37.8351,37.8093,37.8351,52719.0
2018-09-04 15:40:00,43.95,43.99,43.94,43.98,118882.0,37.8265,37.861,37.8179,37.8524,118882.0
2018-09-04 15:45:00,43.98,43.99,43.96,43.98,161160.0,37.8524,37.861,37.8351,37.8524,161160.0
2018-09-04 15:50:00,43.99,44.0,43.97,44.0,163627.0,37.861,37.8696,37.8438,37.8696,163627.0
2018-09-04 15:55:00,44.0,44.12,43.98,44.11,604293.0,37.8696,37.9729,37.8524,37.9643,604293.0
2018-09-05 09:30:00,44.09,44.33,44.09,44.3,205023.0,37.947,38.1536,37.947,38.1278,205023.0
2018-09-05 09:35:00,44.3,44.41,44.3,44.41,226808.0,38.1278,38.2225,38.1278,38.2225,226808.0
2018-09-05 09:40:00,44.4,44.48,44.37,44.43,128016.0,38.2138,38.2827,38.188,38.2397,128016.0
2018-09-05 09:45:00,44.44,44.57,44.44,44.55,101942.0,38.2483,38.3602,38.2483,38.3429,101942.0
2018-09-05 09:50:00,44.54,44.54,44.46,44.5,147558.0,38.3343,38.3343,38.2655,38.2999,147558.0
2018-09-05 09:55:00,44.49,44.52,44.39,44.4,67083.0,38.2913,38.3171,38.2052,38.2138,67083.0
2018-09-05 10:00:00,44.4,44.46,44.38,44.46,184464.0,38.2138,38.2655,38.1966,38.2655,184464.0
2018-09-05 10:05:00,44.46,44.52,44.43,44.51,70615.0,38.2655,38.3171,38.2397,38.3085,70615.0
2018-09-05 10:10:00,44.5,44.51,44.46,44.47,141863.0,38.2999,38.3085,38.2655,38.2741,141863.0
2018-09-05 10:15:00,44.47,44.47,44.42,44.44,151057.0,38.2741,38.2741,38.2311,38.2483,151057.0
2018-09-05 10:20:00,44.43,44.44,44.33,44.33,211978.0,38.2397,38.2483,38.1536,38.1536,211978.0
2018-09-05 10:25:00,44.33,44.44,44.32,44.44,48346.0,38.1536,38.2483,38.145,38.2483,48346.0
2018-09-05 10:30:00,44.43,44.45,44.39,44.39,213102.0,38.2397,38.2569,38.2052,38.2052,213102.0
2018-09-05 10:35:00,44.39,44.4,44.23,44.23,154924.0,38.2052,38.2138,38.0675,38.0675,154924.0
2018-09-05 10:40:00,44.22,44.24,44.13,44.21,113152.0,38.0589,38.0761,37.9815,38.0503,113152.0
2018-09-05 10:45:00,44.21,44.29,44.19,44.22,68509.0,38.0503,38.1192,38.0331,38.0589,68509.0
2018-09-05 10:50:00,44.22,44.26,44.2,44.22,143337.0,38.0589,38.0934,38.0417,38.0589,143337.0
2018-09-05 10:55:00,44.22,44.28,44.21,44.23,53913.0,38.0589,38.1106,38.0503,38.0675,53913.0
2018-09-05 11:00:00,44.24,44.27,44.18,44.18,89224.0,38.0761,38.102,38.0245,38.0245,89224.0
2018-09-05 11:05:00,44.19,44.2,44.1,44.11,86535.0,38.0331,38.0417,37.9556,37.9643,86535.0
2018-09-05 11:10:00,44.11,44.12,44.08,44.09,52722.0,37.9643,37.9729,37.9384,37.947,52722.0
2018-09-05 11:15:00,44.08,44.16,44.06,44.16,193090.0,37.9384,38.0073,37.9212,38.0073,193090.0
2018-09-05 11:20:00,44.16,44.26,44.15,44.21,115220.0,38.0073,38.0934,37.9987,38.0503,115220.0
2018-09-05 11:25:00,44.21,44.22,44.12,44.13,103234.0,38.0503,38.0589,37.9729,37.9815,103234.0
2018-09-05 11:30:00,44.13,44.15,44.1,44.12,72363.0,37.9815,37.9987,37.9556,37.9729,72363.0
2018-09-05 11:35:00,44.12,44.19,44.09,44.18,36811.0,37.9729,38.0331,37.947,38.0245,36811.0
2018-09-05 11:40:00,44.18,44.19,44.13,44.14,73870.0,38.0245,38.0331,37.9815,37.9901,73870.0
2018-09-05 11:45:00,44.14,44.16,44.02,44.07,217172.0,37.9901,38.0073,37.8868,37.9298,217172.0
2018-09-05 11:50:00,44.07,44.1,44.06,44.09,112909.0,37.9298,37.9556,37.9212,37.947,112909.0
2018-09-05 11:55:00,44.09,44.11,44.08,44.09,43863.0,37.947,37.9643,37.9384,37.947,43863.0
2018-09-05 12:00:00,44.09,44.16,44.09,44.15,68517.0,37.947,38.0073,37.947,37.9987,68517.0
2018-09-05 12:05:00,44.14,44.17,44.13,44.16,43120.0,37.9901,38.0159,37.9815,38.0073,43120.0
2018-09-05 12:10:00,44.17,44.17,44.1,44.1,107156.0,38.0159,38.0159,37.9556,37.9556,107156.0
2018-09-05 12:15:00,44.11,44.15,44.1,44.13,59754.0,37.9643,37.9987,37.9556,37.9815,59754.0
2018-09-05 12:20:00,44.14,44.15,44.12,44.15,65429.0,37.9901,37.9987,37.9729,37.9987,65429.0
2018-09-05 12:25:00,44.15,44.15,44.13,44.15,52301.0,37.9987,37.9987,37.9815,37.9987,52301.0
2018-09-05 12:30:00,44.15,44.25,44.15,44.25,36656.0,37.9987,38.0847,37.9987,38.0847,36656.0
2018-09-05 12:35:00,44.25,44.27,44.24,44.26,31081.0,38.0847,38.102,38.0761,38.0934,31081.0
2018-09-05 12:40:00,44.26,44.27,44.24,44.25,54750.0,38.0934,38.102,38.0761,38.0847,54750.0
2018-09-05 12:45:00,44.25,44.27,44.24,44.27,44537.0,38.0847,38.102,38.0761,38.102,44537.0
2018-09-05 12:50:00,44.27,44.27,44.24,44.25,70799.0,38.102,38.102,38.0761,38.0847,70799.0
2018-09-05 12:55:00,44.25,44.25,44.2,44.2,57848.0,38.0847,38.0847,38.0417,38.0417,57848.0
2018-09-05 13:00:00,44.2,44.22,44.19,44.21,55252.0,38.0417,38.0589,38.0331,38.0503,55252.0
2018-09-05 13:05:00,44.22,44.27,44.21,44.26,52581.0,38.0589,38.102,38.0503,38.0934,52581.0
2018-09-05 13:10:00,44.26,44.3,44.24,44.27,21552.0,38.0934,38.1278,38.0761,38.102,21552.0
2018-09-05 13:15:00,44.26,44.29,44.25,44.28,16234.0,38.0934,38.1192,38.0847,38.1106,16234.0
2018-09-05 13:20:00,44.29,44.3,44.26,44.27,20309.0,38.1192,38.1278,38.0934,38.102,20309.0
2018-09-05 13:25:00,44.27,44.27,44.24,44.26,20329.0,38.102,38.102,38.0761,38.0934,20329.0
2018-09-05 13:30:00,44.26,44.29,44.25,44.27,28680.0,38.0934,38.1192,38.0847,38.102,28680.0
2018-09-05 13:35:00,44.27,44.28,44.24,44.25,36444.0,38.102,38.1106,38.0761,38.0847,36444.0
2018-09-05 13:40:00,44.25,44.25,44.23,44.23,56249.0,38.0847,38.0847,38.0675,38.0675,56249.0
2018-09-05 13:45:00,44.23,44.24,44.19,44.2,33999.0,38.0675,38.0761,38.0331,38.0417,33999.0
2018-09-05 13:50:00,44.2,44.25,44.19,44.24,22453.0,38.0417,38.0847,38.0331,38.0761,22453.0
2018-09-05 13:55:00,44.24,44.24,44.19,44.21,23741.0,38.0761,38.0761,38.0331,38.0503,23741.0
2018-09-05 14:00:00,44.21,44.22,44.18,44.19,107082.0,38.0503,38.0589,38.0245,38.0331,107082.0
2018-09-05 14:05:00,44.19,44.2,44.16,44.18,40930.0,38.0331,38.0417,38.0073,38.0245,40930.0
2018-09-05 14:10:00,44.18,44.18,44.15,44.16,19001.0,38.0245,38.0245,37.9987,38.0073,19001.0
2018-09-05 14:15:00,44.17,44.21,44.16,44.21,55564.0,38.0159,38.0503,38.0073,38.0503,55564.0
2018-09-05 14:20:00,44.21,44.22,44.2,44.22,18613.0,38.0503,38.0589,38.0417,38.0589,18613.0
2018-09-05 14:25:00,44.22,44.22,44.18,44.19,38892.0,38.0589,38.0589,38.0245,38.0331,38892.0
2018-09-05 14:30:00,44.19,44.2,44.17,44.19,24956.0,38.0331,38.0417,38.0159,38.0331,24956.0
2018-09-05 14:35:00,44.19,44.21,44.16,44.2,31811.0,38.0331,38.0503,38.0073,38.0417,31811.0
2018-09-05 14:40:00,44.19,44.21,44.18,44.2,27232.0,38.0331,38.0503,38.0245,38.0417,27232.0
2018-09-05 14:45:00,44.2,44.21,44.13,44.15,30627.0,38.0417,38.0503,37.9815,37.9987,30627.0
2018-09-05 14:50:00,44.14,44.14,44.11,44.12,27134.0,37.9901,37.9901,37.9643,37.9729,27134.0
2018-09-05 14:55:00,44.12,44.16,44.11,44.13,46553.0,37.9729,38.0073,37.9643,37.9815,46553.0
2018-09-05 15:00:00,44.14,44.16,44.12,44.15,33262.0,37.9901,38.0073,37.9729,37.9987,33262.0
2018-09-05 15:05:00,44.14,44.15,44.12,44.14,29980.0,37.9901,37.9987,37.9729,37.9901,29980.0
2018-09-05 15:10:00,44.14,44.15,44.12,44.14,42827.0,37.9901,37.9987,37.9729,37.9901,42827.0
2018-09-05 15:15:00,44.15,44.18,44.15,44.16,30755.0,37.9987,38.0245,37.9987,38.0073,30755.0
2018-09-05 15:20:00,44.15,44.17,44.13,44.15,45809.0,37.9987,38.0159,37.9815,37.9987,45809.0
2018-09-05 15:25:00,44.15,44.16,44.14,44.16,49935.0,37.9987,38.0073,37.9901,38.0073,49935.0
2018-09-05 15:30:00,44.16,44.18,44.15,44.18,40331.0,38.0073,38.0245,37.9987,38.0245,40331.0
2018-09-05 15:35:00,44.18,44.19,44.15,44.16,59302.0,38.0245,38.0331,37.9987,38.0073,59302.0
2018-09-05 15:40:00,44.16,44.18,44.14,44.15,88307.0,38.0073,38.0245,37.9901,37.9987,88307.0
2018-09-05 15:45:00,44.14,44.16,44.12,44.13,97064.0,37.9901,38.0073,37.9729,37.9815,97064.0
2018-09-05 15:50:00,44.12,44.13,44.09,44.12,152402.0,37.9729,37.9815,37.947,37.9729,152402.0
2018-09-05 15:55:00,44.11,44.23,44.11,44.22,472473.0,37.9643,38.0675,37.9643,38.0589,472473.0
2018-09-06 09:30:00,43.94,43.98,43.88,43.91,935768.0,37.8179,37.8524,37.7663,37.7921,935768.0
2018-09-06 09:35:00,43.91,43.95,43.83,43.89,612946.0,37.7921,37.8265,37.7233,37.7749,612946.0
2018-09-06 09:40:00,43.89,43.94,43.86,43.9,227824.0,37.7749,37.8179,37.7491,37.7835,227824.0
2018-09-06 09:45:00,43.91,44.0,43.9,43.96,166442.0,37.7921,37.8696,37.7835,37.8351,166442.0
2018-09-06 09:50:00,43.96,44.01,43.94,43.98,193426.0,37.8351,37.8782,37.8179,37.8524,193426.0
2018-09-06 09:55:00,43.98,44.0,43.96,43.99,127763.0,37.8524,37.8696,37.8351,37.861,127763.0
2018-09-06 10:00:00,43.99,43.99,43.87,43.87,116926.0,37.861,37.861,37.7577,37.7577,116926.0
2018-09-06 10:05:00,43.88,43.88,43.76,43.77,224211.0,37.7663,37.7663,37.663,37.6716,224211.0
2018-09-06 10:10:00,43.76,43.81,43.7,43.76,123744.0,37.663,37.706,37.6114,37.663,123744.0
2018-09-06 10:15:00,43.76,43.81,43.73,43.8,153965.0,37.663,37.706,37.6372,37.6974,153965.0
2018-09-06 10:20:00,43.8,43.85,43.76,43.84,149233.0,37.6974,37.7405,37.663,37.7319,149233.0
2018-09-06 10:25:00,43.85,43.96,43.84,43.96,121443.0,37.7405,37.8351,37.7319,37.8351,121443.0
2018-09-06 10:30:00,43.96,43.96,43.88,43.89,119331.0,37.8351,37.8351,37.7663,37.7749,119331.0
2018-09-06 10:35:00,43.89,43.93,43.87,43.91,125999.0,37.7749,37.8093,37.7577,37.7921,125999.0
2018-09-06 10:40:00,43.91,43.93,43.88,43.92,119091.0,37.7921,37.8093,37.7663,37.8007,119091.0
2018-09-06 10:45:00,43.92,43.94,43.82,43.84,187783.0,37.8007,37.8179,37.7147,37.7319,187783.0
2018-09-06 10:50:00,43.84,43.86,43.76,43.84,130057.0,37.7319,37.7491,37.663,37.7319,130057.0
2018-09-06 10:55:00,43.82,43.83,43.71,43.75,119018.0,37.7147,37.7233,37.62,37.6544,119018.0
2018-09-06 11:00:00,43.75,43.75,43.61,43.62,105572.0,37.6544,37.6544,37.5339,37.5425,105572.0
2018-09-06 11:05:00,43.61,43.63,43.58,43.62,207007.0,37.5339,37.5511,37.5081,37.5425,207007.0
2018-09-06 11:10:00,43.62,43.68,43.6,43.64,143332.0,37.5425,37.5942,37.5253,37.5597,143332.0
2018-09-06 11:15:00,43.64,43.71,43.63,43.68,186840.0,37.5597,37.62,37.5511,37.5942,186840.0
2018-09-06 11:20:00,43.69,43.73,43.65,43.73,78052.0,37.6028,37.6372,37.5683,37.6372,78052.0
2018-09-06 11:25:00,43.72,43.83,43.71,43.81,135138.0,37.6286,37.7233,37.62,37.706,135138.0
2018-09-06 11:30:00,43.8,43.83,43.76,43.82,116145.0,37.6974,37.7233,37.663,37.7147,116145.0
2018-09-06 11:35:00,43.82,43.88,43.81,43.87,84672.0,37.7147,37.7663,37.706,37.7577,84672.0
2018-09-06 11:40:00,43.86,43.91,43.86,43.86,48347.0,37.7491,37.7921,37.7491,37.7491,48347.0
2018-09-06 11:45:00,43.86,43.93,43.86,43.91,67458.0,37.7491,37.8093,37.7491,37.7921,67458.0
2018-09-06 11:50:00,43.91,43.94,43.89,43.93,38604.0,37.7921,37.8179,37.7749,37.8093,38604.0
2018-09-06 11:55:00,43.94,43.99,43.9,43.98,270580.0,37.8179,37.861,37.7835,37.8524,270580.0
2018-09-06 12:00:00,43.97,43.97,43.92,43.96,104854.0,37.8438,37.8438,37.8007,37.8351,104854.0
2018-09-06 12:05:00,43.97,43.99,43.93,43.98,40753.0,37.8438,37.861,37.8093,37.8524,40753.0
2018-09-06 12:10:00,43.97,43.98,43.94,43.95,272598.0,37.8438,37.8524,37.8179,37.8265,272598.0
2018-09-06 12:15:00,43.95,43.97,43.93,43.95,60066.0,37.8265,37.8438,37.8093,37.8265,60066.0
2018-09-06 12:20:00,43.95,43.98,43.93,43.95,328269.0,37.8265,37.8524,37.8093,37.8265,328269.0
2018-09-06 12:25:00,43.95,43.96,43.93,43.96,161369.0,37.8265,37.8351,37.8093,37.8351,161369.0
2018-09-06 12:30:00,43.96,44.05,43.93,43.94,253759.0,37.8351,37.9126,37.8093,37.8179,253759.0
2018-09-06 12:35:00,43.94,44.0,43.93,43.98,122235.0,37.8179,37.8696,37.8093,37.8524,122235.0
2018-09-06 12:40:00,43.97,44.0,43.97,44.0,36968.0,37.8438,37.8696,37.8438,37.8696,36968.0
2018-09-06 12:45:00,44.0,44.04,44.0,44.02,47855.0,37.8696,37.904,37.8696,37.8868,47855.0
2018-09-06 12:50:00,44.03,44.04,44.01,44.03,28100.0,37.8954,37.904,37.8782,37.8954,28100.0
2018-09-06 12:55:00,44.04,44.04,43.98,43.98,41839.0,37.904,37.904,37.8524,37.8524,41839.0
2018-09-06 13:00:00,43.98,43.99,43.95,43.97,62718.0,37.8524,37.861,37.8265,37.8438,62718.0
2018-09-06 13:05:00,43.97,43.99,43.95,43.96,62591.0,37.8438,37.861,37.8265,37.8351,62591.0
2018-09-06 13:10:00,43.96,44.01,43.94,44.0,53309.0,37.8351,37.8782,37.8179,37.8696,53309.0
2018-09-06 13:15:00,44.0,44.07,44.0,44.05,91922.0,37.8696,37.9298,37.8696,37.9126,91922.0
2018-09-06 13:20:00,44.05,44.07,44.0,44.01,45996.0,37.9126,37.9298,37.8696,37.8782,45996.0
2018-09-06 13:25:00,44.02,44.02,43.98,43.98,34710.0,37.8868,37.8868,37.8524,37.8524,34710.0
2018-09-06 13:30:00,43.99,44.01,43.98,43.99,26330.0,37.861,37.8782,37.8524,37.861,26330.0
2018-09-06 13:35:00,44.0,44.03,44.0,44.01,25264.0,37.8696,37.8954,37.8696,37.8782,25264.0
2018-09-06 13:40:00,44.0,44.05,43.99,44.04,22345.0,37.8696,37.9126,37.861,37.904,22345.0
2018-09-06 13:45:00,44.04,44.06,44.01,44.02,18903.0,37.904,37.9212,37.8782,37.8868,18903.0
2018-09-06 13:50:00,44.02,44.03,43.99,44.0,30734.0,37.8868,37.8954,37.861,37.8696,30734.0
2018-09-06 13:55:00,44.0,44.01,43.98,43.98,41308.0,37.8696,37.8782,37.8524,37.8524,41308.0
2018-09-06 14:00:00,43.98,44.03,43.98,43.99,35177.0,37.8524,37.8954,37.8524,37.861,35177.0
2018-09-06 14:05:00,44.0,44.04,43.98,44.02,46443.0,37.8696,37.904,37.8524,37.8868,46443.0
2018-09-06 14:10:00,44.02,44.04,44.0,44.01,62130.0,37.8868,37.904,37.8696,37.8782,62130.0
2018-09-06 14:15:00,44.02,44.05,44.01,44.04,37957.0,37.8868,37.9126,37.8782,37.904,37957.0
2018-09-06 14:20:00,44.03,44.04,43.99,44.0,63254.0,37.8954,37.904,37.861,37.8696,63254.0
2018-09-06 14:25:00,44.0,44.03,43.99,43.99,88928.0,37.8696,37.8954,37.861,37.861,88928.0
2018-09-06 14:30:00,43.98,44.0,43.97,43.98,66039.0,37.8524,37.8696,37.8438,37.8524,66039.0
2018-09-06 14:35:00,43.98,43.99,43.94,43.98,48420.0,37.8524,37.861,37.8179,37.8524,48420.0
2018-09-06 14:40:00,43.97,43.99,43.95,43.98,25157.0,37.8438,37.861,37.8265,37.8524,25157.0
2018-09-06 14:45:00,43.99,43.99,43.95,43.96,32894.0,37.861,37.861,37.8265,37.8351,32894.0
2018-09-06 14:50:00,43.96,43.97,43.91,43.92,40028.0,37.8351,37.8438,37.7921,37.8007,40028.0
2018-09-06 14:55:00,43.92,43.94,43.89,43.93,45341.0,37.8007,37.8179,37.7749,37.8093,45341.0
2018-09-06 15:00:00,43.93,43.94,43.91,43.93,45272.0,37.8093,37.8179,37.7921,37.8093,45272.0
2018-09-06 15:05:00,43.93,43.98,43.91,43.98,35751.0,37.8093,37.8524,37.7921,37.8524,35751.0
2018-09-06 15:10:00,43.98,44.0,43.96,44.0,64404.0,37.8524,37.8696,37.8351,37.8696,64404.0
2018-09-06 15:15:00,44.0,44.0,43.94,43.94,46760.0,37.8696,37.8696,37.8179,37.8179,46760.0
2018-09-06 15:20:00,43.95,43.95,43.93,43.94,39745.0,37.8265,37.8265,37.8093,37.8179,39745.0
2018-09-06 15:25:00,43.95,43.97,43.94,43.96,92749.0,37.8265,37.8438,37.8179,37.8351,92749.0
2018-09-06 15:30:00,43.96,43.98,43.94,43.95,55365.0,37.8351,37.8524,37.8179,37.8265,55365.0
2018-09-06 15:35:00,43.95,43.95,43.93,43.94,48738.0,37.8265,37.8265,37.8093,37.8179,48738.0
2018-09-06 15:40:00,43.94,43.94,43.93,43.94,75193.0,37.8179,37.8179,37.8093,37.8179,75193.0
2018-09-06 15:45:00,43.94,43.95,43.93,43.95,201238.0,37.8179,37.8265,37.8093,37.8265,201238.0
2018-09-06 15:50:00,43.95,43.96,43.93,43.96,218310.0,37.8265,37.8351,37.8093,37.8351,218310.0
2018-09-06 15:55:00,43.96,44.06,43.95,44.06,616120.0,37.8351,37.9212,37.8265,37.9212,616120.0
2018-09-07 09:30:00,44.0,44.42,43.98,44.38,392032.0,37.8696,38.2311,37.8524,38.1966,392032.0
2018-09-07 09:35:00,44.38,44.55,44.29,44.55,195071.0,38.1966,38.3429,38.1192,38.3429,195071.0
2018-09-07 09:40:00,44.56,44.8,44.53,44.72,321605.0,38.3516,38.5581,38.3257,38.4893,321605.0
2018-09-07 09:45:00,44.72,44.78,44.66,44.73,138214.0,38.4893,38.5409,38.4376,38.4979,138214.0
2018-09-07 09:50:00,44.74,44.96,44.74,44.96,201531.0,38.5065,38.6958,38.5065,38.6958,201531.0
2018-09-07 09:55:00,44.95,44.96,44.78,44.81,155554.0,38.6872,38.6958,38.5409,38.5667,155554.0
2018-09-07 10:00:00,44.82,44.83,44.72,44.81,125194.0,38.5753,38.5839,38.4893,38.5667,125194.0
2018-09-07 10:05:00,44.8,44.82,44.71,44.74,75848.0,38.5581,38.5753,38.4807,38.5065,75848.0
2018-09-07 10:10:00,44.74,44.85,44.7,44.72,291044.0,38.5065,38.6011,38.472,38.4893,291044.0
2018-09-07 10:15:00,44.72,44.72,44.58,44.6,339063.0,38.4893,38.4893,38.3688,38.386,339063.0
2018-09-07 10:20:00,44.6,44.68,44.57,44.66,107743.0,38.386,38.4548,38.3602,38.4376,107743.0
2018-09-07 10:25:00,44.66,44.68,44.57,44.58,321987.0,38.4376,38.4548,38.3602,38.3688,321987.0
2018-09-07 10:30:00,44.58,44.58,44.52,44.54,80287.0,38.3688,38.3688,38.3171,38.3343,80287.0
2018-09-07 10:35:00,44.55,44.62,44.51,44.52,154384.0,38.3429,38.4032,38.3085,38.3171,154384.0
2018-09-07 10:40:00,44.51,44.57,44.48,44.54,138685.0,38.3085,38.3602,38.2827,38.3343,138685.0
2018-09-07 10:45:00,44.54,44.63,44.54,44.61,261127.0,38.3343,38.4118,38.3343,38.3946,261127.0
2018-09-07 10:50:00,44.61,44.63,44.59,44.61,21206.0,38.3946,38.4118,38.3774,38.3946,21206.0
2018-09-07 10:55:00,44.61,44.69,44.58,44.64,167418.0,38.3946,38.4634,38.3688,38.4204,167418.0
2018-09-07 11:00:00,44.65,44.73,44.65,44.68,369075.0,38.429,38.4979,38.429,38.4548,369075.0
2018-09-07 11:05:00,44.67,44.68,44.59,44.61,90877.0,38.4462,38.4548,38.3774,38.3946,90877.0
2018-09-07 11:10:00,44.6,44.66,44.59,44.63,72114.0,38.386,38.4376,38.3774,38.4118,72114.0
2018-09-07 11:15:00,44.64,44.72,44.64,44.72,158049.0,38.4204,38.4893,38.4204,38.4893,158049.0
2018-09-07 11:20:00,44.73,44.76,44.68,44.69,152063.0,38.4979,38.5237,38.4548,38.4634,152063.0
2018-09-07 11:25:00,44.68,44.74,44.66,44.73,39071.0,38.4548,38.5065,38.4376,38.4979,39071.0
2018-09-07 11:30:00,44.73,44.78,44.69,44.77,49067.0,38.4979,38.5409,38.4634,38.5323,49067.0
2018-09-07 11:35:00,44.77,44.87,44.77,44.85,54821.0,38.5323,38.6184,38.5323,38.6011,54821.0
2018-09-07 11:40:00,44.85,44.87,44.81,44.81,71091.0,38.6011,38.6184,38.5667,38.5667,71091.0
2018-09-07 11:45:00,44.82,44.93,44.82,44.92,61784.0,38.5753,38.67,38.5753,38.6614,61784.0
2018-09-07 11:50:00,44.92,44.93,44.88,44.91,67697.0,38.6614,38.67,38.627,38.6528,67697.0
2018-09-07 11:55:00,44.9,44.91,44.86,44.86,92570.0,38.6442,38.6528,38.6098,38.6098,92570.0
2018-09-07 12:00:00,44.86,44.86,44.8,44.84,67595.0,38.6098,38.6098,38.5581,38.5925,67595.0
2018-09-07 12:05:00,44.84,44.87,44.69,44.71,86851.0,38.5925,38.6184,38.4634,38.4807,86851.0
2018-09-07 12:10:00,44.71,44.84,44.69,44.82,130134.0,38.4807,38.5925,38.4634,38.5753,130134.0
2018-09-07 12:15:00,44.82,44.87,44.78,44.83,114484.0,38.5753,38.6184,38.5409,38.5839,114484.0
2018-09-07 12:20:00,44.83,44.83,44.77,44.77,207024.0,38.5839,38.5839,38.5323,38.5323,207024.0
2018-09-07 12:25:00,44.77,44.78,44.72,44.77,150197.0,38.5323,38.5409,38.4893,38.5323,150197.0
2018-09-07 12:30:00,44.77,44.83,44.76,44.82,112445.0,38.5323,38.5839,38.5237,38.5753,112445.0
2018-09-07 12:35:00,44.82,44.84,44.81,44.83,59960.0,38.5753,38.5925,38.5667,38.5839,59960.0
2018-09-07 12:40:00,44.83,44.87,44.75,44.76,102326.0,38.5839,38.6184,38.5151,38.5237,102326.0
2018-09-07 12:45:00,44.76,44.9,44.75,44.89,52352.0,38.5237,38.6442,38.5151,38.6356,52352.0
2018-09-07 12:50:00,44.89,44.95,44.88,44.95,107361.0,38.6356,38.6872,38.627,38.6872,107361.0
2018-09-07 12:55:00,44.95,45.03,44.94,45.02,208016.0,38.6872,38.7561,38.6786,38.7475,208016.0
2018-09-07 13:00:00,45.02,45.05,44.99,45.0,241721.0,38.7475,38.7733,38.7216,38.7302,241721.0
2018-09-07 13:05:00,45.0,45.0,44.96,44.98,57301.0,38.7302,38.7302,38.6958,38.713,57301.0
2018-09-07 13:10:00,44.98,44.99,44.95,44.96,112401.0,38.713,38.7216,38.6872,38.6958,112401.0
2018-09-07 13:15:00,44.96,44.97,44.94,44.94,57704.0,38.6958,38.7044,38.6786,38.6786,57704.0
2018-09-07 13:20:00,44.94,44.98,44.93,44.95,55006.0,38.6786,38.713,38.67,38.6872,55006.0
2018-09-07 13:25:00,44.95,44.97,44.94,44.96,55054.0,38.6872,38.7044,38.6786,38.6958,55054.0
2018-09-07 13:30:00,44.96,45.04,44.95,45.02,100796.0,38.6958,38.7647,38.6872,38.7475,100796.0
2018-09-07 13:35:00,45.01,45.02,44.96,44.97,65426.0,38.7389,38.7475,38.6958,38.7044,65426.0
2018-09-07 13:40:00,44.97,45.01,44.96,45.0,88420.0,38.7044,38.7389,38.6958,38.7302,88420.0
2018-09-07 13:45:00,45.01,45.06,45.0,45.04,91049.0,38.7389,38.7819,38.7302,38.7647,91049.0
2018-09-07 13:50:00,45.05,45.07,45.03,45.05,43554.0,38.7733,38.7905,38.7561,38.7733,43554.0
2018-09-07 13:55:00,45.05,45.09,45.05,45.07,153870.0,38.7733,38.8077,38.7733,38.7905,153870.0
2018-09-07 14:00:00,45.07,45.15,45.07,45.12,184209.0,38.7905,38.8593,38.7905,38.8335,184209.0
2018-09-07 14:05:00,45.12,45.13,45.09,45.12,121296.0,38.8335,38.8421,38.8077,38.8335,121296.0
2018-09-07 14:10:00,45.12,45.24,45.11,45.23,203311.0,38.8335,38.9368,38.8249,38.9282,203311.0
2018-09-07 14:15:00,45.23,45.24,45.16,45.19,209512.0,38.9282,38.9368,38.868,38.8938,209512.0
2018-09-07 14:20:00,45.18,45.21,45.17,45.2,161355.0,38.8852,38.911,38.8766,38.9024,161355.0
2018-09-07 14:25:00,45.2,45.22,45.18,45.19,207028.0,38.9024,38.9196,38.8852,38.8938,207028.0
2018-09-07 14:30:00,45.18,45.19,45.11,45.12,128320.0,38.8852,38.8938,38.8249,38.8335,128320.0
2018-09-07 14:35:00,45.12,45.13,45.07,45.08,43310.0,38.8335,38.8421,38.7905,38.7991,43310.0
2018-09-07 14:40:00,45.09,45.11,45.07,45.09,72489.0,38.8077,38.8249,38.7905,38.8077,72489.0
2018-09-07 14:45:00,45.09,45.11,45.09,45.09,72347.0,38.8077,38.8249,38.8077,38.8077,72347.0
2018-09-07 14:50:00,45.09,45.1,44.99,45.01,117934.0,38.8077,38.8163,38.7216,38.7389,117934.0
2018-09-07 14:55:00,45.01,45.06,44.99,45.05,73813.0,38.7389,38.7819,38.7216,38.7733,73813.0
2018-09-07 15:00:00,45.04,45.05,44.99,45.01,96251.0,38.7647,38.7733,38.7216,38.7389,96251.0
2018-09-07 15:05:00,45.0,45.01,44.99,45.01,90295.0,38.7302,38.7389,38.7216,38.7389,90295.0
2018-09-07 15:10:00,45.01,45.03,45.0,45.01,83315.0,38.7389,38.7561,38.7302,38.7389,83315.0
2018-09-07 15:15:00,45.01,45.04,45.0,45.02,117541.0,38.7389,38.7647,38.7302,38.7475,117541.0
2018-09-07 15:20:00,45.02,45.04,44.99,45.02,97979.0,38.7475,38.7647,38.7216,38.7475,97979.0
2018-09-07 15:25:00,45.02,45.03,44.99,45.02,71136.0,38.7475,38.7561,38.7216,38.7475,71136.0
2018-09-07 15:30:00,45.02,45.03,44.87,44.91,513094.0,38.7475,38.7561,38.6184,38.6528,513094.0
2018-09-07 15:35:00,44.92,44.94,44.76,44.81,191739.0,38.6614,38.6786,38.5237,38.5667,191739.0
2018-09-07 15:40:00,44.81,44.83,44.77,44.78,153018.0,38.5667,38.5839,38.5323,38.5409,153018.0
2018-09-07 15:45:00,44.77,44.78,44.71,44.72,545476.0,38.5323,38.5409,38.4807,38.4893,545476.0
2018-09-07 15:50:00,44.71,44.75,44.67,44.73,227777.0,38.4807,38.5151,38.4462,38.4979,227777.0
2018-09-07 15:55:00,44.72,44.91,44.71,44.9,895102.0,38.4893,38.6528,38.4807,38.6442,895102.0
2018-09-10 09:30:00,45.0,45.06,44.91,44.95,281502.0,38.7302,38.7819,38.6528,38.6872,281502.0
2018-09-10 09:35:00,44.96,45.02,44.9,44.92,129705.0,38.6958,38.7475,38.6442,38.6614,129705.0
2018-09-10 09:40:00,44.93,45.0,44.85,44.86,150077.0,38.67,38.7302,38.6011,38.6098,150077.0
2018-09-10 09:45:00,44.86,44.89,44.74,44.78,99928.0,38.6098,38.6356,38.5065,38.5409,99928.0
2018-09-10 09:50:00,44.78,44.8,44.64,44.71,75844.0,38.5409,38.5581,38.4204,38.4807,75844.0
2018-09-10 09:55:00,44.71,44.76,44.66,44.72,40730.0,38.4807,38.5237,38.4376,38.4893,40730.0
2018-09-10 10:00:00,44.73,44.76,44.63,44.64,56766.0,38.4979,38.5237,38.4118,38.4204,56766.0
2018-09-10 10:05:00,44.64,44.71,44.61,44.69,46125.0,38.4204,38.4807,38.3946,38.4634,46125.0
2018-09-10 10:10:00,44.69,44.7,44.64,44.68,80395.0,38.4634,38.472,38.4204,38.4548,80395.0
2018-09-10 10:15:00,44.67,44.76,44.66,44.74,63657.0,38.4462,38.5237,38.4376,38.5065,63657.0
2018-09-10 10:20:00,44.74,44.77,44.71,44.71,59480.0,38.5065,38.5323,38.4807,38.4807,59480.0
2018-09-10 10:25:00,44.71,44.75,44.67,44.75,80492.0,38.4807,38.5151,38.4462,38.5151,80492.0
2018-09-10 10:30:00,44.75,44.77,44.69,44.73,35698.0,38.5151,38.5323,38.4634,38.4979,35698.0
2018-09-10 10:35:00,44.73,44.77,44.69,44.77,43798.0,38.4979,38.5323,38.4634,38.5323,43798.0
2018-09-10 10:40:00,44.76,44.83,44.76,44.82,89745.0,38.5237,38.5839,38.5237,38.5753,89745.0
2018-09-10 10:45:00,44.82,44.82,44.74,44.77,47082.0,38.5753,38.5753,38.5065,38.5323,47082.0
2018-09-10 10:50:00,44.77,44.81,44.74,44.75,76072.0,38.5323,38.5667,38.5065,38.5151,76072.0
2018-09-10 10:55:00,44.75,44.75,44.65,44.69,174379.0,38.5151,38.5151,38.429,38.4634,174379.0
2018-09-10 11:00:00,44.7,44.7,44.63,44.68,97332.0,38.472,38.472,38.4118,38.4548,97332.0
2018-09-10 11:05:00,44.68,44.79,44.67,44.78,61912.0,38.4548,38.5495,38.4462,38.5409,61912.0
2018-09-10 11:10:00,44.77,44.8,44.76,44.76,101083.0,38.5323,38.5581,38.5237,38.5237,101083.0
2018-09-10 11:15:00,44.76,44.78,44.73,44.77,64891.0,38.5237,38.5409,38.4979,38.5323,64891.0
2018-09-10 11:20:00,44.77,44.8,44.73,44.79,72442.0,38.5323,38.5581,38.4979,38.5495,72442.0
2018-09-10 11:25:00,44.78,44.79,44.75,44.75,28303.0,38.5409,38.5495,38.5151,38.5151,28303.0
2018-09-10 11:30:00,44.76,44.79,44.72,44.73,47363.0,38.5237,38.5495,38.4893,38.4979,47363.0
2018-09-10 11:35:00,44.74,44.74,44.67,44.68,115349.0,38.5065,38.5065,38.4462,38.4548,115349.0
2018-09-10 11:40:00,44.68,44.68,44.64,44.66,79061.0,38.4548,38.4548,38.4204,38.4376,79061.0
2018-09-10 11:45:00,44.66,44.69,44.64,44.69,117891.0,38.4376,38.4634,38.4204,38.4634,117891.0
2018-09-10 11:50:00,44.68,44.7,44.66,44.66,42169.0,38.4548,38.472,38.4376,38.4376,42169.0
2018-09-10 11:55:00,44.67,44.67,44.64,44.65,51019.0,38.4462,38.4462,38.4204,38.429,51019.0
2018-09-10 12:00:00,44.65,44.66,44.61,44.64,30411.0,38.429,38.4376,38.3946,38.4204,30411.0
2018-09-10 12:05:00,44.63,44.64,44.63,44.64,65447.0,38.4118,38.4204,38.4118,38.4204,65447.0
2018-09-10 12:10:00,44.64,44.65,44.63,44.65,59313.0,38.4204,38.429,38.4118,38.429,59313.0
2018-09-10 12:15:00,44.65,44.67,44.64,44.66,105697.0,38.429,38.4462,38.4204,38.4376,105697.0
2018-09-10 12:20:00,44.66,44.66,44.62,44.64,41677.0,38.4376,38.4376,38.4032,38.4204,41677.0
2018-09-10 12:25:00,44.64,44.66,44.63,44.65,29765.0,38.4204,38.4376,38.4118,38.429,29765.0
2018-09-10 12:30:00,44.65,44.7,44.65,44.7,43332.0,38.429,38.472,38.429,38.472,43332.0
2018-09-10 12:35:00,44.69,44.7,44.66,44.69,32202.0,38.4634,38.472,38.4376,38.4634,32202.0
2018-09-10 12:40:00,44.69,44.72,44.68,44.71,87013.0,38.4634,38.4893,38.4548,38.4807,87013.0
2018-09-10 12:45:00,44.71,44.71,44.66,44.69,48768.0,38.4807,38.4807,38.4376,38.4634,48768.0
2018-09-10 12:50:00,44.68,44.7,44.66,44.7,25004.0,38.4548,38.472,38.4376,38.472,25004.0
2018-09-10 12:55:00,44.69,44.74,44.69,44.74,38841.0,38.4634,38.5065,38.4634,38.5065,38841.0
2018-09-10 13:00:00,44.74,44.74,44.67,44.69,33129.0,38.5065,38.5065,38.4462,38.4634,33129.0
2018-09-10 13:05:00,44.69,44.69,44.67,44.67,35776.0,38.4634,38.4634,38.4462,38.4462,35776.0
2018-09-10 13:10:00,44.68,44.69,44.66,44.69,23588.0,38.4548,38.4634,38.4376,38.4634,23588.0
2018-09-10 13:15:00,44.69,44.69,44.66,44.68,16139.0,38.4634,38.4634,38.4376,38.4548,16139.0
2018-09-10 13:20:00,44.68,44.7,44.67,44.7,38583.0,38.4548,38.472,38.4462,38.472,38583.0
2018-09-10 13:25:00,44.7,44.7,44.65,44.66,156708.0,38.472,38.472,38.429,38.4376,156708.0
2018-09-10 13:30:00,44.66,44.66,44.63,44.63,36269.0,38.4376,38.4376,38.4118,38.4118,36269.0
2018-09-10 13:35:00,44.63,44.63,44.59,44.62,59298.0,38.4118,38.4118,38.3774,38.4032,59298.0
2018-09-10 13:40:00,44.61,44.63,44.6,44.62,34030.0,38.3946,38.4118,38.386,38.4032,34030.0
2018-09-10 13:45:00,44.62,44.63,44.58,44.61,40760.0,38.4032,38.4118,38.3688,38.3946,40760.0
2018-09-10 13:50:00,44.61,44.62,44.58,44.59,43362.0,38.3946,38.4032,38.3688,38.3774,43362.0
2018-09-10 13:55:00,44.58,44.59,44.56,44.57,37226.0,38.3688,38.3774,38.3516,38.3602,37226.0
2018-09-10 14:00:00,44.57,44.59,44.53,44.57,95667.0,38.3602,38.3774,38.3257,38.3602,95667.0
2018-09-10 14:05:00,44.56,44.57,44.53,44.54,41484.0,38.3516,38.3602,38.3257,38.3343,41484.0
2018-09-10 14:10:00,44.54,44.55,44.53,44.54,30176.0,38.3343,38.3429,38.3257,38.3343,30176.0
2018-09-10 14:15:00,44.54,44.54,44.52,44.53,27853.0,38.3343,38.3343,38.3171,38.3257,27853.0
2018-09-10 14:20:00,44.53,44.55,44.52,44.55,36127.0,38.3257,38.3429,38.3171,38.3429,36127.0
2018-09-10 14:25:00,44.55,44.6,44.54,44.59,58081.0,38.3429,38.386,38.3343,38.3774,58081.0
2018-09-10 14:30:00,44.59,44.61,44.57,44.6,47437.0,38.3774,38.3946,38.3602,38.386,47437.0
2018-09-10 14:35:00,44.6,44.65,44.59,44.65,51321.0,38.386,38.429,38.3774,38.429,51321.0
2018-09-10 14:40:00,44.65,44.67,44.63,44.65,32233.0,38.429,38.4462,38.4118,38.429,32233.0
2018-09-10 14:45:00,44.65,44.69,44.64,44.69,68389.0,38.429,38.4634,38.4204,38.4634,68389.0
2018-09-10 14:50:00,44.69,44.69,44.66,44.67,41076.0,38.4634,38.4634,38.4376,38.4462,41076.0
2018-09-10 14:55:00,44.67,44.69,44.67,44.69,44765.0,38.4462,38.4634,38.4462,38.4634,44765.0
2018-09-10 15:00:00,44.69,44.74,44.69,44.73,55500.0,38.4634,38.5065,38.4634,38.4979,55500.0
2018-09-10 15:05:00,44.73,44.74,44.71,44.71,63442.0,38.4979,38.5065,38.4807,38.4807,63442.0
2018-09-10 15:10:00,44.72,44.72,44.69,44.7,49414.0,38.4893,38.4893,38.4634,38.472,49414.0
2018-09-10 15:15:00,44.69,44.71,44.67,44.71,60208.0,38.4634,38.4807,38.4462,38.4807,60208.0
2018-09-10 15:20:00,44.71,44.72,44.7,44.72,32663.0,38.4807,38.4893,38.472,38.4893,32663.0
2018-09-10 15:25:00,44.72,44.72,44.69,44.7,43651.0,38.4893,38.4893,38.4634,38.472,43651.0
2018-09-10 15:30:00,44.7,44.7,44.66,44.67,49805.0,38.472,38.472,38.4376,38.4462,49805.0
2018-09-10 15:35:00,44.67,44.68,44.65,44.68,96841.0,38.4462,38.4548,38.429,38.4548,96841.0
2018-09-10 15:40:00,44.67,44.72,44.67,44.72,106404.0,38.4462,38.4893,38.4462,38.4893,106404.0
2018-09-10 15:45:00,44.72,44.74,44.7,44.71,126560.0,38.4893,38.5065,38.472,38.4807,126560.0
2018-09-10 15:50:00,44.7,44.7,44.65,44.66,136705.0,38.472,38.472,38.429,38.4376,136705.0
2018-09-10 15:55:00,44.66,44.66,44.61,44.63,397596.0,38.4376,38.4376,38.3946,38.4118,397596.0
2018-09-11 09:30:00,43.64,43.89,43.57,43.79,410464.0,37.5597,37.7749,37.4995,37.6888,410464.0
2018-09-11 09:35:00,43.78,43.97,43.73,43.94,373943.0,37.6802,37.8438,37.6372,37.8179,373943.0
2018-09-11 09:40:00,43.94,44.08,43.87,44.06,201397.0,37.8179,37.9384,37.7577,37.9212,201397.0
2018-09-11 09:45:00,44.06,44.18,43.98,44.17,217409.0,37.9212,38.0245,37.8524,38.0159,217409.0
2018-09-11 09:50:00,44.17,44.24,44.15,44.23,228820.0,38.0159,38.0761,37.9987,38.0675,228820.0
2018-09-11 09:55:00,44.22,44.29,44.21,44.28,245990.0,38.0589,38.1192,38.0503,38.1106,245990.0
2018-09-11 10:00:00,44.29,44.3,44.23,44.28,69800.0,38.1192,38.1278,38.0675,38.1106,69800.0
2018-09-11 10:05:00,44.28,44.3,44.22,44.3,162472.0,38.1106,38.1278,38.0589,38.1278,162472.0
2018-09-11 10:10:00,44.3,44.3,44.21,44.27,67189.0,38.1278,38.1278,38.0503,38.102,67189.0
2018-09-11 10:15:00,44.27,44.3,44.25,44.29,40985.0,38.102,38.1278,38.0847,38.1192,40985.0
2018-09-11 10:20:00,44.29,44.29,44.19,44.22,70876.0,38.1192,38.1192,38.0331,38.0589,70876.0
2018-09-11 10:25:00,44.23,44.28,44.18,44.23,74307.0,38.0675,38.1106,38.0245,38.0675,74307.0
2018-09-11 10:30:00,44.22,44.22,44.13,44.15,51936.0,38.0589,38.0589,37.9815,37.9987,51936.0
2018-09-11 10:35:00,44.15,44.2,44.14,44.2,217949.0,37.9987,38.0417,37.9901,38.0417,217949.0
2018-09-11 10:40:00,44.2,44.22,44.17,44.2,198466.0,38.0417,38.0589,38.0159,38.0417,198466.0
2018-09-11 10:45:00,44.19,44.21,44.06,44.06,102772.0,38.0331,38.0503,37.9212,37.9212,102772.0
2018-09-11 10:50:00,44.06,44.15,44.06,44.15,94694.0,37.9212,37.9987,37.9212,37.9987,94694.0
2018-09-11 10:55:00,44.15,44.18,44.14,44.18,55568.0,37.9987,38.0245,37.9901,38.0245,55568.0
2018-09-11 11:00:00,44.18,44.24,44.16,44.23,90280.0,38.0245,38.0761,38.0073,38.0675,90280.0
2018-09-11 11:05:00,44.24,44.25,44.22,44.23,57749.0,38.0761,38.0847,38.0589,38.0675,57749.0
2018-09-11 11:10:00,44.24,44.28,44.22,44.25,65183.0,38.0761,38.1106,38.0589,38.0847,65183.0
2018-09-11 11:15:00,44.24,44.27,44.23,44.26,62778.0,38.0761,38.102,38.0675,38.0934,62778.0
2018-09-11 11:20:00,44.26,44.3,44.24,44.24,100285.0,38.0934,38.1278,38.0761,38.0761,100285.0
2018-09-11 11:25:00,44.24,44.24,44.19,44.19,51105.0,38.0761,38.0761,38.0331,38.0331,51105.0
2018-09-11 11:30:00,44.19,44.21,44.14,44.15,60921.0,38.0331,38.0503,37.9901,37.9987,60921.0
2018-09-11 11:35:00,44.15,44.18,44.13,44.15,45270.0,37.9987,38.0245,37.9815,37.9987,45270.0
2018-09-11 11:40:00,44.15,44.19,44.13,44.19,81206.0,37.9987,38.0331,37.9815,38.0331,81206.0
2018-09-11 11:45:00,44.19,44.24,44.17,44.22,100591.0,38.0331,38.0761,38.0159,38.0589,100591.0
2018-09-11 11:50:00,44.22,44.27,44.21,44.27,46674.0,38.0589,38.102,38.0503,38.102,46674.0
2018-09-11 11:55:00,44.27,44.39,44.27,44.39,96224.0,38.102,38.2052,38.102,38.2052,96224.0
2018-09-11 12:00:00,44.39,44.43,44.35,44.37,51222.0,38.2052,38.2397,38.1708,38.188,51222.0
2018-09-11 12:05:00,44.37,44.38,44.34,44.36,61782.0,38.188,38.1966,38.1622,38.1794,61782.0
2018-09-11 12:10:00,44.36,44.37,44.31,44.33,29997.0,38.1794,38.188,38.1364,38.1536,29997.0
2018-09-11 12:15:00,44.33,44.33,44.25,44.25,32286.0,38.1536,38.1536,38.0847,38.0847,32286.0
2018-09-11 12:20:00,44.26,44.26,44.23,44.23,32904.0,38.0934,38.0934,38.0675,38.0675,32904.0
2018-09-11 12:25:00,44.23,44.26,44.21,44.26,156494.0,38.0675,38.0934,38.0503,38.0934,156494.0
2018-09-11 12:30:00,44.26,44.27,44.24,44.26,94162.0,38.0934,38.102,38.0761,38.0934,94162.0
2018-09-11 12:35:00,44.26,44.26,44.25,44.26,16746.0,38.0934,38.0934,38.0847,38.0934,16746.0
2018-09-11 12:40:00,44.26,44.29,44.25,44.27,46387.0,38.0934,38.1192,38.0847,38.102,46387.0
2018-09-11 12:45:00,44.27,44.27,44.25,44.26,72926.0,38.102,38.102,38.0847,38.0934,72926.0
2018-09-11 12:50:00,44.26,44.27,44.22,44.23,142957.0,38.0934,38.102,38.0589,38.0675,142957.0
2018-09-11 12:55:00,44.22,44.29,44.21,44.28,93234.0,38.0589,38.1192,38.0503,38.1106,93234.0
2018-09-11 13:00:00,44.29,44.29,44.22,44.27,473514.0,38.1192,38.1192,38.0589,38.102,473514.0
2018-09-11 13:05:00,44.26,44.27,44.25,44.26,174765.0,38.0934,38.102,38.0847,38.0934,174765.0
2018-09-11 13:10:00,44.27,44.29,44.22,44.22,58133.0,38.102,38.1192,38.0589,38.0589,58133.0
2018-09-11 13:15:00,44.23,44.27,44.21,44.27,68138.0,38.0675,38.102,38.0503,38.102,68138.0
2018-09-11 13:20:00,44.27,44.28,44.23,44.26,265468.0,38.102,38.1106,38.0675,38.0934,265468.0
2018-09-11 13:25:00,44.26,44.29,44.23,44.26,83831.0,38.0934,38.1192,38.0675,38.0934,83831.0
2018-09-11 13:30:00,44.25,44.29,44.25,44.26,159881.0,38.0847,38.1192,38.0847,38.0934,159881.0
2018-09-11 13:35:00,44.26,44.3,44.26,44.28,36290.0,38.0934,38.1278,38.0934,38.1106,36290.0
2018-09-11 13:40:00,44.28,44.29,44.25,44.26,113347.0,38.1106,38.1192,38.0847,38.0934,113347.0
2018-09-11 13:45:00,44.27,44.29,44.25,44.28,205980.0,38.102,38.1192,38.0847,38.1106,205980.0
2018-09-11 13:50:00,44.28,44.32,44.26,44.31,52177.0,38.1106,38.145,38.0934,38.1364,52177.0
2018-09-11 13:55:00,44.31,44.36,44.3,44.36,48960.0,38.1364,38.1794,38.1278,38.1794,48960.0
2018-09-11 14:00:00,44.36,44.37,44.32,44.37,94654.0,38.1794,38.188,38.145,38.188,94654.0
2018-09-11 14:05:00,44.37,44.37,44.33,44.35,53166.0,38.188,38.188,38.1536,38.1708,53166.0
2018-09-11 14:10:00,44.35,44.35,44.29,44.3,73107.0,38.1708,38.1708,38.1192,38.1278,73107.0
2018-09-11 14:15:00,44.3,44.32,44.29,44.3,32550.0,38.1278,38.145,38.1192,38.1278,32550.0
2018-09-11 14:20:00,44.31,44.35,44.3,44.34,116583.0,38.1364,38.1708,38.1278,38.1622,116583.0
2018-09-11 14:25:00,44.34,44.38,44.34,44.37,110714.0,38.1622,38.1966,38.1622,38.188,110714.0
2018-09-11 14:30:00,44.38,44.42,44.37,44.41,79376.0,38.1966,38.2311,38.188,38.2225,79376.0
2018-09-11 14:35:00,44.41,44.46,44.41,44.43,101300.0,38.2225,38.2655,38.2225,38.2397,101300.0
2018-09-11 14:40:00,44.44,44.44,44.4,44.4,118657.0,38.2483,38.2483,38.2138,38.2138,118657.0
2018-09-11 14:45:00,44.4,44.41,44.39,44.39,106170.0,38.2138,38.2225,38.2052,38.2052,106170.0
2018-09-11 14:50:00,44.39,44.4,44.35,44.38,95165.0,38.2052,38.2138,38.1708,38.1966,95165.0
2018-09-11 14:55:00,44.38,44.39,44.37,44.39,51315.0,38.1966,38.2052,38.188,38.2052,51315.0
2018-09-11 15:00:00,44.39,44.42,44.38,44.42,79061.0,38.2052,38.2311,38.1966,38.2311,79061.0
2018-09-11 15:05:00,44.41,44.46,44.41,44.46,77895.0,38.2225,38.2655,38.2225,38.2655,77895.0
2018-09-11 15:10:00,44.46,44.51,44.46,44.5,208684.0,38.2655,38.3085,38.2655,38.2999,208684.0
2018-09-11 15:15:00,44.5,44.51,44.46,44.48,369634.0,38.2999,38.3085,38.2655,38.2827,369634.0
2018-09-11 15:20:00,44.48,44.5,44.45,44.5,123760.0,38.2827,38.2999,38.2569,38.2999,123760.0
2018-09-11 15:25:00,44.5,44.53,44.49,44.52,259378.0,38.2999,38.3257,38.2913,38.3171,259378.0
2018-09-11 15:30:00,44.51,44.54,44.42,44.46,257981.0,38.3085,38.3343,38.2311,38.2655,257981.0
2018-09-11 15:35:00,44.46,44.49,44.44,44.48,204179.0,38.2655,38.2913,38.2483,38.2827,204179.0
2018-09-11 15:40:00,44.48,44.49,44.46,44.48,332300.0,38.2827,38.2913,38.2655,38.2827,332300.0
2018-09-11 15:45:00,44.48,44.48,44.46,44.47,274779.0,38.2827,38.2827,38.2655,38.2741,274779.0
2018-09-11 15:50:00,44.47,44.47,44.43,44.44,269183.0,38.2741,38.2741,38.2397,38.2483,269183.0
2018-09-11 15:55:00,44.44,44.57,44.43,44.56,1229132.0,38.2483,38.3602,38.2397,38.3516,1229132.0
2018-09-12 09:30:00,43.92,44.29,43.82,44.23,374694.0,37.8007,38.1192,37.7147,38.0675,374694.0
2018-09-12 09:35:00,44.22,44.23,44.04,44.18,402159.0,38.0589,38.0675,37.904,38.0245,402159.0
2018-09-12 09:40:00,44.17,44.21,44.13,44.21,137680.0,38.0159,38.0503,37.9815,38.0503,137680.0
2018-09-12 09:45:00,44.21,44.23,44.17,44.17,187939.0,38.0503,38.0675,38.0159,38.0159,187939.0
2018-09-12 09:50:00,44.17,44.27,44.12,44.13,179775.0,38.0159,38.102,37.9729,37.9815,179775.0
2018-09-12 09:55:00,44.13,44.18,44.09,44.12,252624.0,37.9815,38.0245,37.947,37.9729,252624.0
2018-09-12 10:00:00,44.12,44.17,44.08,44.16,184651.0,37.9729,38.0159,37.9384,38.0073,184651.0
2018-09-12 10:05:00,44.16,44.23,44.15,44.16,67227.0,38.0073,38.0675,37.9987,38.0073,67227.0
2018-09-12 10:10:00,44.16,44.2,44.14,44.16,113552.0,38.0073,38.0417,37.9901,38.0073,113552.0
2018-09-12 10:15:00,44.16,44.18,44.13,44.14,146095.0,38.0073,38.0245,37.9815,37.9901,146095.0
2018-09-12 10:20:00,44.13,44.14,44.05,44.08,118410.0,37.9815,37.9901,37.9126,37.9384,118410.0
2018-09-12 10:25:00,44.08,44.09,44.0,44.01,149708.0,37.9384,37.947,37.8696,37.8782,149708.0
2018-09-12 10:30:00,44.01,44.04,43.87,43.87,255303.0,37.8782,37.904,37.7577,37.7577,255303.0
2018-09-12 10:35:00,43.88,43.97,43.86,43.97,176318.0,37.7663,37.8438,37.7491,37.8438,176318.0
2018-09-12 10:40:00,43.97,44.05,43.96,44.04,103889.0,37.8438,37.9126,37.8351,37.904,103889.0
2018-09-12 10:45:00,44.05,44.05,43.99,43.99,83938.0,37.9126,37.9126,37.861,37.861,83938.0
2018-09-12 10:50:00,43.99,44.09,43.99,44.05,95942.0,37.861,37.947,37.861,37.9126,95942.0
2018-09-12 10:55:00,44.05,44.06,43.99,43.99,104945.0,37.9126,37.9212,37.861,37.861,104945.0
2018-09-12 11:00:00,43.99,44.06,43.98,44.05,169034.0,37.861,37.9212,37.8524,37.9126,169034.0
2018-09-12 11:05:00,44.05,44.07,43.94,43.94,98093.0,37.9126,37.9298,37.8179,37.8179,98093.0
2018-09-12 11:10:00,43.94,44.15,43.92,44.13,177411.0,37.8179,37.9987,37.8007,37.9815,177411.0
2018-09-12 11:15:00,44.14,44.16,44.1,44.11,176236.0,37.9901,38.0073,37.9556,37.9643,176236.0
2018-09-12 11:20:00,44.11,44.22,44.1,44.21,135473.0,37.9643,38.0589,37.9556,38.0503,135473.0
2018-09-12 11:25:00,44.21,44.28,44.2,44.26,126829.0,38.0503,38.1106,38.0417,38.0934,126829.0
2018-09-12 11:30:00,44.26,44.3,44.24,44.26,68620.0,38.0934,38.1278,38.0761,38.0934,68620.0
2018-09-12 11:35:00,44.25,44.26,44.15,44.16,71558.0,38.0847,38.0934,37.9987,38.0073,71558.0
2018-09-12 11:40:00,44.16,44.21,44.13,44.13,70508.0,38.0073,38.0503,37.9815,37.9815,70508.0
2018-09-12 11:45:00,44.13,44.16,44.12,44.12,50651.0,37.9815,38.0073,37.9729,37.9729,50651.0
2018-09-12 11:50:00,44.12,44.15,44.09,44.15,135243.0,37.9729,37.9987,37.947,37.9987,135243.0
2018-09-12 11:55:00,44.14,44.17,44.04,44.05,185186.0,37.9901,38.0159,37.904,37.9126,185186.0
2018-09-12 12:00:00,44.05,44.13,44.04,44.13,64863.0,37.9126,37.9815,37.904,37.9815,64863.0
2018-09-12 12:05:00,44.13,44.19,44.12,44.14,70942.0,37.9815,38.0331,37.9729,37.9901,70942.0
2018-09-12 12:10:00,44.14,44.17,44.13,44.15,50272.0,37.9901,38.0159,37.9815,37.9987,50272.0
2018-09-12 12:15:00,44.15,44.2,44.14,44.19,53985.0,37.9987,38.0417,37.9901,38.0331,53985.0
2018-09-12 12:20:00,44.2,44.22,44.18,44.21,47981.0,38.0417,38.0589,38.0245,38.0503,47981.0
2018-09-12 12:25:00,44.21,44.21,44.16,44.19,65283.0,38.0503,38.0503,38.0073,38.0331,65283.0
2018-09-12 12:30:00,44.19,44.2,44.14,44.15,63842.0,38.0331,38.0417,37.9901,37.9987,63842.0
2018-09-12 12:35:00,44.15,44.17,44.13,44.16,76966.0,37.9987,38.0159,37.9815,38.0073,76966.0
2018-09-12 12:40:00,44.16,44.21,44.15,44.19,86939.0,38.0073,38.0503,37.9987,38.0331,86939.0
2018-09-12 12:45:00,44.19,44.2,44.17,44.18,43167.0,38.0331,38.0417,38.0159,38.0245,43167.0
2018-09-12 12:50:00,44.18,44.18,44.12,44.12,85126.0,38.0245,38.0245,37.9729,37.9729,85126.0
2018-09-12 12:55:00,44.12,44.12,44.08,44.1,113954.0,37.9729,37.9729,37.9384,37.9556,113954.0
2018-09-12 13:00:00,44.11,44.11,44.07,44.07,47957.0,37.9643,37.9643,37.9298,37.9298,47957.0
2018-09-12 13:05:00,44.08,44.16,44.07,44.16,75703.0,37.9384,38.0073,37.9298,38.0073,75703.0
2018-09-12 13:10:00,44.16,44.16,44.15,44.16,21838.0,38.0073,38.0073,37.9987,38.0073,21838.0
2018-09-12 13:15:00,44.16,44.17,44.08,44.1,91055.0,38.0073,38.0159,37.9384,37.9556,91055.0
2018-09-12 13:20:00,44.1,44.12,44.08,44.09,59971.0,37.9556,37.9729,37.9384,37.947,59971.0
2018-09-12 13:25:00,44.09,44.09,44.03,44.06,76808.0,37.947,37.947,37.8954,37.9212,76808.0
2018-09-12 13:30:00,44.06,44.1,44.05,44.09,81734.0,37.9212,37.9556,37.9126,37.947,81734.0
2018-09-12 13:35:00,44.09,44.1,44.07,44.09,84952.0,37.947,37.9556,37.9298,37.947,84952.0
2018-09-12 13:40:00,44.09,44.09,44.01,44.02,58650.0,37.947,37.947,37.8782,37.8868,58650.0
2018-09-12 13:45:00,44.02,44.02,43.98,43.98,88712.0,37.8868,37.8868,37.8524,37.8524,88712.0
2018-09-12 13:50:00,43.99,44.01,43.98,44.01,77410.0,37.861,37.8782,37.8524,37.8782,77410.0
2018-09-12 13:55:00,44.0,44.01,44.0,44.01,66224.0,37.8696,37.8782,37.8696,37.8782,66224.0
2018-09-12 14:00:00,44.01,44.01,44.0,44.01,63933.0,37.8782,37.8782,37.8696,37.8782,63933.0
2018-09-12 14:05:00,44.01,44.01,43.92,43.94,205195.0,37.8782,37.8782,37.8007,37.8179,205195.0
2018-09-12 14:10:00,43.94,43.96,43.93,43.93,73573.0,37.8179,37.8351,37.8093,37.8093,73573.0
2018-09-12 14:15:00,43.94,43.95,43.9,43.94,84795.0,37.8179,37.8265,37.7835,37.8179,84795.0
2018-09-12 14:20:00,43.93,43.95,43.91,43.93,72875.0,37.8093,37.8265,37.7921,37.8093,72875.0
2018-09-12 14:25:00,43.93,43.94,43.91,43.92,78157.0,37.8093,37.8179,37.7921,37.8007,78157.0
2018-09-12 14:30:00,43.92,43.93,43.87,43.88,74135.0,37.8007,37.8093,37.7577,37.7663,74135.0
2018-09-12 14:35:00,43.89,43.9,43.88,43.9,118317.0,37.7749,37.7835,37.7663,37.7835,118317.0
2018-09-12 14:40:00,43.9,43.9,43.86,43.89,69974.0,37.7835,37.7835,37.7491,37.7749,69974.0
2018-09-12 14:45:00,43.88,43.9,43.84,43.89,80155.0,37.7663,37.7835,37.7319,37.7749,80155.0
2018-09-12 14:50:00,43.89,43.9,43.86,43.88,78382.0,37.7749,37.7835,37.7491,37.7663,78382.0
2018-09-12 14:55:00,43.89,43.89,43.88,43.88,57107.0,37.7749,37.7749,37.7663,37.7663,57107.0
2018-09-12 15:00:00,43.88,43.9,43.88,43.9,89637.0,37.7663,37.7835,37.7663,37.7835,89637.0
2018-09-12 15:05:00,43.9,43.92,43.88,43.89,212523.0,37.7835,37.8007,37.7663,37.7749,212523.0
2018-09-12 15:10:00,43.89,43.97,43.88,43.97,98265.0,37.7749,37.8438,37.7663,37.8438,98265.0
2018-09-12 15:15:00,43.97,43.98,43.94,43.95,113140.0,37.8438,37.8524,37.8179,37.8265,113140.0
2018-09-12 15:20:00,43.96,43.98,43.94,43.96,84442.0,37.8351,37.8524,37.8179,37.8351,84442.0
2018-09-12 15:25:00,43.97,44.01,43.95,44.01,115702.0,37.8438,37.8782,37.8265,37.8782,115702.0
2018-09-12 15:30:00,44.0,44.0,43.95,43.96,170919.0,37.8696,37.8696,37.8265,37.8351,170919.0
2018-09-12 15:35:00,43.96,43.97,43.91,43.95,116502.0,37.8351,37.8438,37.7921,37.8265,116502.0
2018-09-12 15:40:00,43.95,43.96,43.91,43.96,102478.0,37.8265,37.8351,37.7921,37.8351,102478.0
2018-09-12 15:45:00,43.95,43.96,43.89,43.9,169628.0,37.8265,37.8351,37.7749,37.7835,169628.0
2018-09-12 15:50:00,43.91,43.99,43.9,43.97,176074.0,37.7921,37.861,37.7835,37.8438,176074.0
2018-09-12 15:55:00,43.97,43.99,43.96,43.96,357793.0,37.8438,37.861,37.8351,37.8351,357793.0
2018-09-13 09:30:00,43.99,43.99,43.45,43.59,574361.0,37.861,37.861,37.3962,37.5167,574361.0
2018-09-13 09:35:00,43.6,43.76,43.47,43.76,252537.0,37.5253,37.663,37.4134,37.663,252537.0
2018-09-13 09:40:00,43.76,43.97,43.72,43.97,286856.0,37.663,37.8438,37.6286,37.8438,286856.0
2018-09-13 09:45:00,43.97,43.97,43.83,43.84,136051.0,37.8438,37.8438,37.7233,37.7319,136051.0
2018-09-13 09:50:00,43.85,43.9,43.84,43.88,118398.0,37.7405,37.7835,37.7319,37.7663,118398.0
2018-09-13 09:55:00,43.88,43.95,43.86,43.88,130542.0,37.7663,37.8265,37.7491,37.7663,130542.0
2018-09-13 10:00:00,43.88,43.91,43.85,43.9,97488.0,37.7663,37.7921,37.7405,37.7835,97488.0
2018-09-13 10:05:00,43.89,43.89,43.84,43.89,76412.0,37.7749,37.7749,37.7319,37.7749,76412.0
2018-09-13 10:10:00,43.89,43.96,43.87,43.9,162905.0,37.7749,37.8351,37.7577,37.7835,162905.0
2018-09-13 10:15:00,43.91,43.95,43.74,43.82,141081.0,37.7921,37.8265,37.6458,37.7147,141081.0
2018-09-13 10:20:00,43.81,43.82,43.68,43.68,100954.0,37.706,37.7147,37.5942,37.5942,100954.0
2018-09-13 10:25:00,43.67,43.71,43.56,43.64,162970.0,37.5856,37.62,37.4909,37.5597,162970.0
2018-09-13 10:30:00,43.64,43.65,43.55,43.58,113694.0,37.5597,37.5683,37.4823,37.5081,113694.0
2018-09-13 10:35:00,43.58,43.6,43.49,43.51,101955.0,37.5081,37.5253,37.4306,37.4478,101955.0
2018-09-13 10:40:00,43.5,43.54,43.47,43.49,104970.0,37.4392,37.4737,37.4134,37.4306,104970.0
2018-09-13 10:45:00,43.49,43.54,43.47,43.48,148886.0,37.4306,37.4737,37.4134,37.422,148886.0
2018-09-13 10:50:00,43.48,43.54,43.44,43.5,98259.0,37.422,37.4737,37.3876,37.4392,98259.0
2018-09-13 10:55:00,43.5,43.55,43.49,43.53,93829.0,37.4392,37.4823,37.4306,37.4651,93829.0
2018-09-13 11:00:00,43.52,43.53,43.46,43.52,98513.0,37.4565,37.4651,37.4048,37.4565,98513.0
2018-09-13 11:05:00,43.52,43.67,43.52,43.67,77809.0,37.4565,37.5856,37.4565,37.5856,77809.0
2018-09-13 11:10:00,43.67,43.67,43.59,43.6,366589.0,37.5856,37.5856,37.5167,37.5253,366589.0
2018-09-13 11:15:00,43.6,43.61,43.58,43.59,67831.0,37.5253,37.5339,37.5081,37.5167,67831.0
2018-09-13 11:20:00,43.59,43.61,43.57,43.59,127697.0,37.5167,37.5339,37.4995,37.5167,127697.0
2018-09-13 11:25:00,43.59,43.7,43.59,43.65,106248.0,37.5167,37.6114,37.5167,37.5683,106248.0
2018-09-13 11:30:00,43.65,43.65,43.59,43.64,67200.0,37.5683,37.5683,37.5167,37.5597,67200.0
2018-09-13 11:35:00,43.63,43.69,43.62,43.68,80665.0,37.5511,37.6028,37.5425,37.5942,80665.0
2018-09-13 11:40:00,43.67,43.68,43.64,43.68,54044.0,37.5856,37.5942,37.5597,37.5942,54044.0
2018-09-13 11:45:00,43.67,43.68,43.61,43.64,115300.0,37.5856,37.5942,37.5339,37.5597,115300.0
2018-09-13 11:50:00,43.64,43.7,43.64,43.68,114795.0,37.5597,37.6114,37.5597,37.5942,114795.0
2018-09-13 11:55:00,43.69,43.73,43.67,43.69,112653.0,37.6028,37.6372,37.5856,37.6028,112653.0
2018-09-13 12:00:00,43.69,43.73,43.69,43.7,61725.0,37.6028,37.6372,37.6028,37.6114,61725.0
2018-09-13 12:05:00,43.7,43.72,43.68,43.7,52534.0,37.6114,37.6286,37.5942,37.6114,52534.0
2018-09-13 12:10:00,43.69,43.72,43.68,43.68,49132.0,37.6028,37.6286,37.5942,37.5942,49132.0
2018-09-13 12:15:00,43.68,43.7,43.65,43.7,40279.0,37.5942,37.6114,37.5683,37.6114,40279.0
2018-09-13 12:20:00,43.69,43.76,43.69,43.74,65276.0,37.6028,37.663,37.6028,37.6458,65276.0
2018-09-13 12:25:00,43.73,43.74,43.71,43.73,32829.0,37.6372,37.6458,37.62,37.6372,32829.0
2018-09-13 12:30:00,43.73,43.77,43.72,43.76,50735.0,37.6372,37.6716,37.6286,37.663,50735.0
2018-09-13 12:35:00,43.75,43.77,43.72,43.73,115571.0,37.6544,37.6716,37.6286,37.6372,115571.0
2018-09-13 12:40:00,43.73,43.78,43.73,43.75,100745.0,37.6372,37.6802,37.6372,37.6544,100745.0
2018-09-13 12:45:00,43.74,43.75,43.67,43.68,89551.0,37.6458,37.6544,37.5856,37.5942,89551.0
2018-09-13 12:50:00,43.68,43.68,43.64,43.65,54666.0,37.5942,37.5942,37.5597,37.5683,54666.0
2018-09-13 12:55:00,43.64,43.65,43.62,43.64,52753.0,37.5597,37.5683,37.5425,37.5597,52753.0
2018-09-13 13:00:00,43.65,43.65,43.61,43.64,72725.0,37.5683,37.5683,37.5339,37.5597,72725.0
2018-09-13 13:05:00,43.64,43.65,43.59,43.59,35740.0,37.5597,37.5683,37.5167,37.5167,35740.0
2018-09-13 13:10:00,43.59,43.6,43.58,43.59,28004.0,37.5167,37.5253,37.5081,37.5167,28004.0
2018-09-13 13:15:00,43.59,43.6,43.56,43.57,40543.0,37.5167,37.5253,37.4909,37.4995,40543.0
2018-09-13 13:20:00,43.57,43.58,43.53,43.56,41863.0,37.4995,37.5081,37.4651,37.4909,41863.0
2018-09-13 13:25:00,43.56,43.57,43.54,43.57,37589.0,37.4909,37.4995,37.4737,37.4995,37589.0
2018-09-13 13:30:00,43.55,43.6,43.55,43.59,35001.0,37.4823,37.5253,37.4823,37.5167,35001.0
2018-09-13 13:35:00,43.59,43.61,43.57,43.59,53995.0,37.5167,37.5339,37.4995,37.5167,53995.0
2018-09-13 13:40:00,43.59,43.6,43.57,43.58,51646.0,37.5167,37.5253,37.4995,37.5081,51646.0
2018-09-13 13:45:00,43.58,43.6,43.57,43.58,34946.0,37.5081,37.5253,37.4995,37.5081,34946.0
2018-09-13 13:50:00,43.59,43.6,43.57,43.59,58106.0,37.5167,37.5253,37.4995,37.5167,58106.0
2018-09-13 13:55:00,43.59,43.61,43.58,43.59,71929.0,37.5167,37.5339,37.5081,37.5167,71929.0
2018-09-13 14:00:00,43.59,43.65,43.59,43.65,110267.0,37.5167,37.5683,37.5167,37.5683,110267.0
2018-09-13 14:05:00,43.65,43.68,43.63,43.65,33804.0,37.5683,37.5942,37.5511,37.5683,33804.0
2018-09-13 14:10:00,43.66,43.66,43.59,43.59,56583.0,37.5769,37.5769,37.5167,37.5167,56583.0
2018-09-13 14:15:00,43.59,43.61,43.55,43.56,49978.0,37.5167,37.5339,37.4823,37.4909,49978.0
2018-09-13 14:20:00,43.55,43.56,43.49,43.54,115697.0,37.4823,37.4909,37.4306,37.4737,115697.0
2018-09-13 14:25:00,43.54,43.54,43.51,43.51,82211.0,37.4737,37.4737,37.4478,37.4478,82211.0
2018-09-13 14:30:00,43.51,43.53,43.48,43.49,98339.0,37.4478,37.4651,37.422,37.4306,98339.0
2018-09-13 14:35:00,43.48,43.51,43.47,43.51,156954.0,37.422,37.4478,37.4134,37.4478,156954.0
2018-09-13 14:40:00,43.51,43.53,43.49,43.5,124298.0,37.4478,37.4651,37.4306,37.4392,124298.0
2018-09-13 14:45:00,43.5,43.51,43.46,43.47,43590.0,37.4392,37.4478,37.4048,37.4134,43590.0
2018-09-13 14:50:00,43.47,43.49,43.44,43.49,93734.0,37.4134,37.4306,37.3876,37.4306,93734.0
2018-09-13 14:55:00,43.5,43.51,43.47,43.48,35992.0,37.4392,37.4478,37.4134,37.422,35992.0
2018-09-13 15:00:00,43.48,43.49,43.43,43.44,84288.0,37.422,37.4306,37.379,37.3876,84288.0
2018-09-13 15:05:00,43.44,43.44,43.4,43.41,82769.0,37.3876,37.3876,37.3532,37.3618,82769.0
2018-09-13 15:10:00,43.4,43.41,43.35,43.36,134299.0,37.3532,37.3618,37.3101,37.3187,134299.0
2018-09-13 15:15:00,43.36,43.36,43.3,43.33,157420.0,37.3187,37.3187,37.2671,37.2929,157420.0
2018-09-13 15:20:00,43.32,43.34,43.32,43.34,81067.0,37.2843,37.3015,37.2843,37.3015,81067.0
2018-09-13 15:25:00,43.33,43.34,43.29,43.29,104065.0,37.2929,37.3015,37.2585,37.2585,104065.0
2018-09-13 15:30:00,43.29,43.33,43.27,43.32,195622.0,37.2585,37.2929,37.2413,37.2843,195622.0
2018-09-13 15:35:00,43.33,43.35,43.3,43.31,112670.0,37.2929,37.3101,37.2671,37.2757,112670.0
2018-09-13 15:40:00,43.3,43.32,43.3,43.3,107491.0,37.2671,37.2843,37.2671,37.2671,107491.0
2018-09-13 15:45:00,43.3,43.34,43.3,43.33,180147.0,37.2671,37.3015,37.2671,37.2929,180147.0
2018-09-13 15:50:00,43.34,43.41,43.33,43.41,183391.0,37.3015,37.3618,37.2929,37.3618,183391.0
2018-09-13 15:55:00,43.41,43.43,43.39,43.41,597299.0,37.3618,37.379,37.3446,37.3618,597299.0
2018-09-14 09:30:00,44.02,44.19,43.95,44.19,212464.0,37.8868,38.0331,37.8265,38.0331,212464.0
2018-09-14 09:35:00,44.19,44.33,44.16,44.32,119973.0,38.0331,38.1536,38.0073,38.145,119973.0
2018-09-14 09:40:00,44.31,44.4,44.31,44.4,142059.0,38.1364,38.2138,38.1364,38.2138,142059.0
2018-09-14 09:45:00,44.4,44.44,44.35,44.37,84562.0,38.2138,38.2483,38.1708,38.188,84562.0
2018-09-14 09:50:00,44.37,44.41,44.35,44.38,80446.0,38.188,38.2225,38.1708,38.1966,80446.0
2018-09-14 09:55:00,44.38,44.43,44.36,44.41,57274.0,38.1966,38.2397,38.1794,38.2225,57274.0
2018-09-14 10:00:00,44.4,44.44,44.38,44.39,74383.0,38.2138,38.2483,38.1966,38.2052,74383.0
2018-09-14 10:05:00,44.39,44.42,44.38,44.4,45076.0,38.2052,38.2311,38.1966,38.2138,45076.0
2018-09-14 10:10:00,44.4,44.44,44.39,44.41,60386.0,38.2138,38.2483,38.2052,38.2225,60386.0
2018-09-14 10:15:00,44.41,44.46,44.4,44.41,80959.0,38.2225,38.2655,38.2138,38.2225,80959.0
2018-09-14 10:20:00,44.41,44.46,44.41,44.41,67178.0,38.2225,38.2655,38.2225,38.2225,67178.0
2018-09-14 10:25:00,44.4,44.44,44.39,44.41,48981.0,38.2138,38.2483,38.2052,38.2225,48981.0
2018-09-14 10:30:00,44.4,44.52,44.4,44.52,53625.0,38.2138,38.3171,38.2138,38.3171,53625.0
2018-09-14 10:35:00,44.52,44.52,44.45,44.48,123029.0,38.3171,38.3171,38.2569,38.2827,123029.0
2018-09-14 10:40:00,44.48,44.49,44.44,44.48,64542.0,38.2827,38.2913,38.2483,38.2827,64542.0
2018-09-14 10:45:00,44.48,44.53,44.46,44.5,97676.0,38.2827,38.3257,38.2655,38.2999,97676.0
2018-09-14 10:50:00,44.5,44.51,44.47,44.5,71003.0,38.2999,38.3085,38.2741,38.2999,71003.0
2018-09-14 10:55:00,44.5,44.56,44.49,44.52,112625.0,38.2999,38.3516,38.2913,38.3171,112625.0
2018-09-14 11:00:00,44.52,44.54,44.47,44.51,86380.0,38.3171,38.3343,38.2741,38.3085,86380.0
2018-09-14 11:05:00,44.51,44.56,44.51,44.54,33882.0,38.3085,38.3516,38.3085,38.3343,33882.0
2018-09-14 11:10:00,44.54,44.55,44.48,44.53,47311.0,38.3343,38.3429,38.2827,38.3257,47311.0
2018-09-14 11:15:00,44.53,44.55,44.52,44.54,55839.0,38.3257,38.3429,38.3171,38.3343,55839.0
2018-09-14 11:20:00,44.54,44.56,44.51,44.55,53121.0,38.3343,38.3516,38.3085,38.3429,53121.0
2018-09-14 11:25:00,44.55,44.55,44.52,44.55,32160.0,38.3429,38.3429,38.3171,38.3429,32160.0
2018-09-14 11:30:00,44.55,44.55,44.53,44.54,41135.0,38.3429,38.3429,38.3257,38.3343,41135.0
2018-09-14 11:35:00,44.54,44.54,44.47,44.52,29677.0,38.3343,38.3343,38.2741,38.3171,29677.0
2018-09-14 11:40:00,44.52,44.52,44.44,44.45,58991.0,38.3171,38.3171,38.2483,38.2569,58991.0
2018-09-14 11:45:00,44.45,44.48,44.43,44.48,28280.0,38.2569,38.2827,38.2397,38.2827,28280.0
2018-09-14 11:50:00,44.47,44.49,44.42,44.43,64242.0,38.2741,38.2913,38.2311,38.2397,64242.0
2018-09-14 11:55:00,44.43,44.43,44.38,44.39,43471.0,38.2397,38.2397,38.1966,38.2052,43471.0
2018-09-14 12:00:00,44.39,44.39,44.17,44.23,164559.0,38.2052,38.2052,38.0159,38.0675,164559.0
2018-09-14 12:05:00,44.23,44.25,44.18,44.24,79837.0,38.0675,38.0847,38.0245,38.0761,79837.0
2018-09-14 12:10:00,44.24,44.27,44.19,44.25,40219.0,38.0761,38.102,38.0331,38.0847,40219.0
2018-09-14 12:15:00,44.25,44.3,44.25,44.26,26548.0,38.0847,38.1278,38.0847,38.0934,26548.0
2018-09-14 12:20:00,44.26,44.28,44.19,44.22,75895.0,38.0934,38.1106,38.0331,38.0589,75895.0
2018-09-14 12:25:00,44.23,44.32,44.21,44.29,161447.0,38.0675,38.145,38.0503,38.1192,161447.0
2018-09-14 12:30:00,44.3,44.3,44.21,44.25,211778.0,38.1278,38.1278,38.0503,38.0847,211778.0
2018-09-14 12:35:00,44.24,44.25,44.2,44.23,102982.0,38.0761,38.0847,38.0417,38.0675,102982.0
2018-09-14 12:40:00,44.23,44.26,44.22,44.25,43316.0,38.0675,38.0934,38.0589,38.0847,43316.0
2018-09-14 12:45:00,44.24,44.29,44.23,44.29,42307.0,38.0761,38.1192,38.0675,38.1192,42307.0
2018-09-14 12:50:00,44.28,44.33,44.25,44.28,31542.0,38.1106,38.1536,38.0847,38.1106,31542.0
2018-09-14 12:55:00,44.29,44.3,44.27,44.27,28571.0,38.1192,38.1278,38.102,38.102,28571.0
2018-09-14 13:00:00,44.27,44.29,44.25,44.29,29078.0,38.102,38.1192,38.0847,38.1192,29078.0
2018-09-14 13:05:00,44.29,44.3,44.23,44.23,43897.0,38.1192,38.1278,38.0675,38.0675,43897.0
2018-09-14 13:10:00,44.23,44.28,44.21,44.27,32502.0,38.0675,38.1106,38.0503,38.102,32502.0
2018-09-14 13:15:00,44.27,44.33,44.26,44.33,15487.0,38.102,38.1536,38.0934,38.1536,15487.0
2018-09-14 13:20:00,44.33,44.36,44.33,44.35,27270.0,38.1536,38.1794,38.1536,38.1708,27270.0
2018-09-14 13:25:00,44.35,44.39,44.35,44.38,25682.0,38.1708,38.2052,38.1708,38.1966,25682.0
2018-09-14 13:30:00,44.39,44.42,44.39,44.41,28259.0,38.2052,38.2311,38.2052,38.2225,28259.0
2018-09-14 13:35:00,44.42,44.44,44.42,44.43,23091.0,38.2311,38.2483,38.2311,38.2397,23091.0
2018-09-14 13:40:00,44.43,44.44,44.42,44.43,14638.0,38.2397,38.2483,38.2311,38.2397,14638.0
2018-09-14 13:45:00,44.43,44.43,44.37,44.39,49139.0,38.2397,38.2397,38.188,38.2052,49139.0
2018-09-14 13:50:00,44.39,44.42,44.38,44.42,14988.0,38.2052,38.2311,38.1966,38.2311,14988.0
2018-09-14 13:55:00,44.41,44.45,44.41,44.44,37291.0,38.2225,38.2569,38.2225,38.2483,37291.0
2018-09-14 14:00:00,44.44,44.46,44.42,44.44,35977.0,38.2483,38.2655,38.2311,38.2483,35977.0
2018-09-14 14:05:00,44.45,44.45,44.42,44.43,19957.0,38.2569,38.2569,38.2311,38.2397,19957.0
2018-09-14 14:10:00,44.43,44.43,44.4,44.42,34406.0,38.2397,38.2397,38.2138,38.2311,34406.0
2018-09-14 14:15:00,44.43,44.44,44.41,44.42,52247.0,38.2397,38.2483,38.2225,38.2311,52247.0
2018-09-14 14:20:00,44.42,44.43,44.4,44.43,32461.0,38.2311,38.2397,38.2138,38.2397,32461.0
2018-09-14 14:25:00,44.43,44.45,44.41,44.41,37844.0,38.2397,38.2569,38.2225,38.2225,37844.0
2018-09-14 14:30:00,44.41,44.42,44.36,44.39,30171.0,38.2225,38.2311,38.1794,38.2052,30171.0
2018-09-14 14:35:00,44.39,44.41,44.36,44.4,35620.0,38.2052,38.2225,38.1794,38.2138,35620.0
2018-09-14 14:40:00,44.4,44.42,44.39,44.42,20607.0,38.2138,38.2311,38.2052,38.2311,20607.0
2018-09-14 14:45:00,44.41,44.46,44.4,44.46,29525.0,38.2225,38.2655,38.2138,38.2655,29525.0
2018-09-14 14:50:00,44.46,44.46,44.43,44.45,29111.0,38.2655,38.2655,38.2397,38.2569,29111.0
2018-09-14 14:55:00,44.45,44.48,44.44,44.47,33691.0,38.2569,38.2827,38.2483,38.2741,33691.0
2018-09-14 15:00:00,44.47,44.48,44.43,44.44,40918.0,38.2741,38.2827,38.2397,38.2483,40918.0
2018-09-14 15:05:00,44.44,44.48,44.44,44.48,49952.0,38.2483,38.2827,38.2483,38.2827,49952.0
2018-09-14 15:10:00,44.47,44.48,44.43,44.44,41442.0,38.2741,38.2827,38.2397,38.2483,41442.0
2018-09-14 15:15:00,44.45,44.45,44.43,44.44,25171.0,38.2569,38.2569,38.2397,38.2483,25171.0
2018-09-14 15:20:00,44.44,44.45,44.41,44.42,46062.0,38.2483,38.2569,38.2225,38.2311,46062.0
2018-09-14 15:25:00,44.42,44.43,44.4,44.41,39025.0,38.2311,38.2397,38.2138,38.2225,39025.0
2018-09-14 15:30:00,44.41,44.45,44.4,44.44,60472.0,38.2225,38.2569,38.2138,38.2483,60472.0
2018-09-14 15:35:00,44.44,44.47,44.42,44.47,53629.0,38.2483,38.2741,38.2311,38.2741,53629.0
2018-09-14 15:40:00,44.46,44.47,44.42,44.43,54710.0,38.2655,38.2741,38.2311,38.2397,54710.0
2018-09-14 15:45:00,44.43,44.46,44.42,44.43,100684.0,38.2397,38.2655,38.2311,38.2397,100684.0
2018-09-14 15:50:00,44.44,44.46,44.43,44.45,88425.0,38.2483,38.2655,38.2397,38.2569,88425.0
2018-09-14 15:55:00,44.44,44.45,44.41,44.41,213414.0,38.2483,38.2569,38.2225,38.2225,213414.0
2018-09-17 09:30:00,43.63,43.68,43.46,43.67,382880.0,37.5511,37.5942,37.4048,37.5856,382880.0
2018-09-17 09:35:00,43.66,43.72,43.62,43.66,177668.0,37.5769,37.6286,37.5425,37.5769,177668.0
2018-09-17 09:40:00,43.67,43.69,43.57,43.61,430527.0,37.5856,37.6028,37.4995,37.5339,430527.0
2018-09-17 09:45:00,43.61,43.92,43.6,43.78,167991.0,37.5339,37.8007,37.5253,37.6802,167991.0
2018-09-17 09:50:00,43.79,43.82,43.75,43.82,119766.0,37.6888,37.7147,37.6544,37.7147,119766.0
2018-09-17 09:55:00,43.82,43.89,43.81,43.86,60903.0,37.7147,37.7749,37.706,37.7491,60903.0
2018-09-17 10:00:00,43.86,43.9,43.78,43.89,85516.0,37.7491,37.7835,37.6802,37.7749,85516.0
2018-09-17 10:05:00,43.89,43.93,43.78,43.85,84976.0,37.7749,37.8093,37.6802,37.7405,84976.0
2018-09-17 10:10:00,43.85,43.9,43.82,43.86,77205.0,37.7405,37.7835,37.7147,37.7491,77205.0
2018-09-17 10:15:00,43.86,43.86,43.78,43.79,60094.0,37.7491,37.7491,37.6802,37.6888,60094.0
2018-09-17 10:20:00,43.79,43.83,43.79,43.81,33428.0,37.6888,37.7233,37.6888,37.706,33428.0
2018-09-17 10:25:00,43.8,43.86,43.78,43.8,55304.0,37.6974,37.7491,37.6802,37.6974,55304.0
2018-09-17 10:30:00,43.8,43.84,43.78,43.8,73566.0,37.6974,37.7319,37.6802,37.6974,73566.0
2018-09-17 10:35:00,43.81,43.84,43.8,43.82,61450.0,37.706,37.7319,37.6974,37.7147,61450.0
2018-09-17 10:40:00,43.82,43.88,43.81,43.84,46912.0,37.7147,37.7663,37.706,37.7319,46912.0
2018-09-17 10:45:00,43.84,43.87,43.78,43.78,48998.0,37.7319,37.7577,37.6802,37.6802,48998.0
2018-09-17 10:50:00,43.78,43.8,43.7,43.71,66448.0,37.6802,37.6974,37.6114,37.62,66448.0
2018-09-17 10:55:00,43.71,43.71,43.64,43.69,126644.0,37.62,37.62,37.5597,37.6028,126644.0
2018-09-17 11:00:00,43.69,43.81,43.69,43.8,78262.0,37.6028,37.706,37.6028,37.6974,78262.0
2018-09-17 11:05:00,43.8,43.84,43.77,43.84,56335.0,37.6974,37.7319,37.6716,37.7319,56335.0
2018-09-17 11:10:00,43.84,43.89,43.84,43.86,61827.0,37.7319,37.7749,37.7319,37.7491,61827.0
2018-09-17 11:15:00,43.86,43.93,43.86,43.88,51891.0,37.7491,37.8093,37.7491,37.7663,51891.0
2018-09-17 11:20:00,43.89,43.97,43.88,43.96,59746.0,37.7749,37.8438,37.7663,37.8351,59746.0
2018-09-17 11:25:00,43.97,44.02,43.95,44.02,69175.0,37.8438,37.8868,37.8265,37.8868,69175.0
2018-09-17 11:30:00,44.02,44.06,44.01,44.05,35522.0,37.8868,37.9212,37.8782,37.9126,35522.0
2018-09-17 11:35:00,44.05,44.08,44.04,44.08,35765.0,37.9126,37.9384,37.904,37.9384,35765.0
2018-09-17 11:40:00,44.08,44.11,44.07,44.1,81455.0,37.9384,37.9643,37.9298,37.9556,81455.0
2018-09-17 11:45:00,44.1,44.11,44.06,44.08,55100.0,37.9556,37.9643,37.9212,37.9384,55100.0
2018-09-17 11:50:00,44.08,44.14,44.08,44.11,63044.0,37.9384,37.9901,37.9384,37.9643,63044.0
2018-09-17 11:55:00,44.11,44.14,44.1,44.13,19862.0,37.9643,37.9901,37.9556,37.9815,19862.0
2018-09-17 12:00:00,44.13,44.14,44.05,44.06,49924.0,37.9815,37.9901,37.9126,37.9212,49924.0
2018-09-17 12:05:00,44.06,44.07,44.02,44.02,25835.0,37.9212,37.9298,37.8868,37.8868,25835.0
2018-09-17 12:10:00,44.03,44.04,43.98,43.98,38714.0,37.8954,37.904,37.8524,37.8524,38714.0
2018-09-17 12:15:00,43.98,44.05,43.97,44.05,21780.0,37.8524,37.9126,37.8438,37.9126,21780.0
2018-09-17 12:20:00,44.05,44.07,44.03,44.06,16303.0,37.9126,37.9298,37.8954,37.9212,16303.0
2018-09-17 12:25:00,44.06,44.07,44.04,44.06,33225.0,37.9212,37.9298,37.904,37.9212,33225.0
2018-09-17 12:30:00,44.06,44.07,44.01,44.02,36512.0,37.9212,37.9298,37.8782,37.8868,36512.0
2018-09-17 12:35:00,44.02,44.02,43.98,44.01,34199.0,37.8868,37.8868,37.8524,37.8782,34199.0
2018-09-17 12:40:00,44.0,44.01,43.97,44.0,36985.0,37.8696,37.8782,37.8438,37.8696,36985.0
2018-09-17 12:45:00,44.0,44.02,43.99,44.02,48681.0,37.8696,37.8868,37.861,37.8868,48681.0
2018-09-17 12:50:00,44.02,44.05,43.99,44.01,52301.0,37.8868,37.9126,37.861,37.8782,52301.0
2018-09-17 12:55:00,44.01,44.1,43.99,44.09,44721.0,37.8782,37.9556,37.861,37.947,44721.0
2018-09-17 13:00:00,44.1,44.1,44.01,44.01,62980.0,37.9556,37.9556,37.8782,37.8782,62980.0
2018-09-17 13:05:00,44.0,44.03,44.0,44.02,25406.0,37.8696,37.8954,37.8696,37.8868,25406.0
2018-09-17 13:10:00,44.02,44.04,44.0,44.01,32740.0,37.8868,37.904,37.8696,37.8782,32740.0
2018-09-17 13:15:00,44.01,44.04,44.0,44.02,28226.0,37.8782,37.904,37.8696,37.8868,28226.0
2018-09-17 13:20:00,44.02,44.03,43.96,43.96,41270.0,37.8868,37.8954,37.8351,37.8351,41270.0
2018-09-17 13:25:00,43.96,43.98,43.94,43.95,38403.0,37.8351,37.8524,37.8179,37.8265,38403.0
2018-09-17 13:30:00,43.95,43.95,43.91,43.95,60476.0,37.8265,37.8265,37.7921,37.8265,60476.0
2018-09-17 13:35:00,43.95,43.95,43.93,43.95,21352.0,37.8265,37.8265,37.8093,37.8265,21352.0
2018-09-17 13:40:00,43.95,43.99,43.95,43.97,23733.0,37.8265,37.861,37.8265,37.8438,23733.0
2018-09-17 13:45:00,43.97,43.98,43.95,43.97,16764.0,37.8438,37.8524,37.8265,37.8438,16764.0
2018-09-17 13:50:00,43.98,44.04,43.96,44.04,25934.0,37.8524,37.904,37.8351,37.904,25934.0
2018-09-17 13:55:00,44.04,44.06,44.02,44.03,20936.0,37.904,37.9212,37.8868,37.8954,20936.0
2018-09-17 14:00:00,44.02,44.06,44.0,44.05,40074.0,37.8868,37.9212,37.8696,37.9126,40074.0
2018-09-17 14:05:00,44.05,44.09,44.05,44.09,19043.0,37.9126,37.947,37.9126,37.947,19043.0
2018-09-17 14:10:00,44.09,44.1,44.07,44.08,25042.0,37.947,37.9556,37.9298,37.9384,25042.0
2018-09-17 14:15:00,44.08,44.1,44.06,44.06,23006.0,37.9384,37.9556,37.9212,37.9212,23006.0
2018-09-17 14:20:00,44.07,44.13,44.06,44.12,36229.0,37.9298,37.9815,37.9212,37.9729,36229.0
2018-09-17 14:25:00,44.12,44.14,44.1,44.12,31784.0,37.9729,37.9901,37.9556,37.9729,31784.0
2018-09-17 14:30:00,44.12,44.12,44.09,44.11,21438.0,37.9729,37.9729,37.947,37.9643,21438.0
2018-09-17 14:35:00,44.11,44.12,44.1,44.12,19368.0,37.9643,37.9729,37.9556,37.9729,19368.0
2018-09-17 14:40:00,44.11,44.13,44.08,44.09,28074.0,37.9643,37.9815,37.9384,37.947,28074.0
2018-09-17 14:45:00,44.08,44.09,44.04,44.06,24942.0,37.9384,37.947,37.904,37.9212,24942.0
2018-09-17 14:50:00,44.05,44.08,44.04,44.05,70775.0,37.9126,37.9384,37.904,37.9126,70775.0
2018-09-17 14:55:00,44.05,44.05,43.98,44.01,52225.0,37.9126,37.9126,37.8524,37.8782,52225.0
2018-09-17 15:00:00,44.02,44.05,44.01,44.02,43939.0,37.8868,37.9126,37.8782,37.8868,43939.0
2018-09-17 15:05:00,44.02,44.03,43.96,43.97,33742.0,37.8868,37.8954,37.8351,37.8438,33742.0
2018-09-17 15:10:00,43.97,43.99,43.96,43.98,23262.0,37.8438,37.861,37.8351,37.8524,23262.0
2018-09-17 15:15:00,43.98,43.99,43.91,43.91,56705.0,37.8524,37.861,37.7921,37.7921,56705.0
2018-09-17 15:20:00,43.91,43.92,43.88,43.91,42048.0,37.7921,37.8007,37.7663,37.7921,42048.0
2018-09-17 15:25:00,43.9,43.94,43.9,43.91,36426.0,37.7835,37.8179,37.7835,37.7921,36426.0
2018-09-17 15:30:00,43.92,43.94,43.87,43.87,65059.0,37.8007,37.8179,37.7577,37.7577,65059.0
2018-09-17 15:35:00,43.88,43.89,43.81,43.82,75696.0,37.7663,37.7749,37.706,37.7147,75696.0
2018-09-17 15:40:00,43.81,43.87,43.79,43.86,130048.0,37.706,37.7577,37.6888,37.7491,130048.0
2018-09-17 15:45:00,43.86,43.91,43.85,43.88,77779.0,37.7491,37.7921,37.7405,37.7663,77779.0
2018-09-17 15:50:00,43.88,43.89,43.82,43.83,153033.0,37.7663,37.7749,37.7147,37.7233,153033.0
2018-09-17 15:55:00,43.84,43.84,43.75,43.76,437539.0,37.7319,37.7319,37.6544,37.663,437539.0
2018-09-18 09:30:00,43.5,43.8,43.35,43.79,436577.0,37.4392,37.6974,37.3101,37.6888,436577.0
2018-09-18 09:35:00,43.79,43.87,43.71,43.86,250558.0,37.6888,37.7577,37.62,37.7491,250558.0
2018-09-18 09:40:00,43.86,43.96,43.85,43.94,188845.0,37.7491,37.8351,37.7405,37.8179,188845.0
2018-09-18 09:45:00,43.95,44.0,43.88,43.9,209003.0,37.8265,37.8696,37.7663,37.7835,209003.0
2018-09-18 09:50:00,43.89,43.92,43.87,43.91,131871.0,37.7749,37.8007,37.7577,37.7921,131871.0
2018-09-18 09:55:00,43.91,43.99,43.91,43.98,136440.0,37.7921,37.861,37.7921,37.8524,136440.0
2018-09-18 10:00:00,43.98,43.99,43.93,43.94,187259.0,37.8524,37.861,37.8093,37.8179,187259.0
2018-09-18 10:05:00,43.94,43.97,43.93,43.95,52881.0,37.8179,37.8438,37.8093,37.8265,52881.0
2018-09-18 10:10:00,43.96,44.01,43.92,43.98,94992.0,37.8351,37.8782,37.8007,37.8524,94992.0
2018-09-18 10:15:00,43.99,44.07,43.98,44.0,123407.0,37.861,37.9298,37.8524,37.8696,123407.0
2018-09-18 10:20:00,44.01,44.02,43.94,43.95,133166.0,37.8782,37.8868,37.8179,37.8265,133166.0
2018-09-18 10:25:00,43.95,43.96,43.91,43.92,98497.0,37.8265,37.8351,37.7921,37.8007,98497.0
2018-09-18 10:30:00,43.91,43.94,43.9,43.93,73310.0,37.7921,37.8179,37.7835,37.8093,73310.0
2018-09-18 10:35:00,43.93,44.01,43.92,43.98,89155.0,37.8093,37.8782,37.8007,37.8524,89155.0
2018-09-18 10:40:00,43.98,44.02,43.97,43.98,134535.0,37.8524,37.8868,37.8438,37.8524,134535.0
2018-09-18 10:45:00,43.98,44.02,43.97,44.01,80203.0,37.8524,37.8868,37.8438,37.8782,80203.0
2018-09-18 10:50:00,44.01,44.05,43.99,44.01,95941.0,37.8782,37.9126,37.861,37.8782,95941.0
2018-09-18 10:55:00,44.01,44.09,44.0,44.08,39618.0,37.8782,37.947,37.8696,37.9384,39618.0
2018-09-18 11:00:00,44.09,44.09,44.02,44.02,49048.0,37.947,37.947,37.8868,37.8868,49048.0
2018-09-18 11:05:00,44.01,44.03,43.96,43.98,153654.0,37.8782,37.8954,37.8351,37.8524,153654.0
2018-09-18 11:10:00,43.98,44.01,43.96,43.99,42825.0,37.8524,37.8782,37.8351,37.861,42825.0
2018-09-18 11:15:00,44.0,44.0,43.98,43.99,31035.0,37.8696,37.8696,37.8524,37.861,31035.0
2018-09-18 11:20:00,43.99,44.01,43.97,43.98,86807.0,37.861,37.8782,37.8438,37.8524,86807.0
2018-09-18 11:25:00,43.98,43.99,43.94,43.97,89268.0,37.8524,37.861,37.8179,37.8438,89268.0
2018-09-18 11:30:00,43.97,43.97,43.93,43.97,99538.0,37.8438,37.8438,37.8093,37.8438,99538.0
2018-09-18 11:35:00,43.96,43.97,43.94,43.94,90127.0,37.8351,37.8438,37.8179,37.8179,90127.0
2018-09-18 11:40:00,43.94,43.96,43.93,43.94,33751.0,37.8179,37.8351,37.8093,37.8179,33751.0
2018-09-18 11:45:00,43.94,43.97,43.93,43.93,47041.0,37.8179,37.8438,37.8093,37.8093,47041.0
2018-09-18 11:50:00,43.94,43.94,43.87,43.89,92927.0,37.8179,37.8179,37.7577,37.7749,92927.0
2018-09-18 11:55:00,43.89,43.9,43.83,43.86,107707.0,37.7749,37.7835,37.7233,37.7491,107707.0
2018-09-18 12:00:00,43.87,43.96,43.86,43.96,240354.0,37.7577,37.8351,37.7491,37.8351,240354.0
2018-09-18 12:05:00,43.96,43.99,43.96,43.98,36274.0,37.8351,37.861,37.8351,37.8524,36274.0
2018-09-18 12:10:00,43.98,43.98,43.96,43.97,56934.0,37.8524,37.8524,37.8351,37.8438,56934.0
2018-09-18 12:15:00,43.96,43.97,43.91,43.92,38801.0,37.8351,37.8438,37.7921,37.8007,38801.0
2018-09-18 12:20:00,43.92,43.95,43.9,43.91,29687.0,37.8007,37.8265,37.7835,37.7921,29687.0
2018-09-18 12:25:00,43.9,43.92,43.86,43.86,34561.0,37.7835,37.8007,37.7491,37.7491,34561.0
2018-09-18 12:30:00,43.87,43.89,43.86,43.89,26618.0,37.7577,37.7749,37.7491,37.7749,26618.0
2018-09-18 12:35:00,43.89,43.91,43.88,43.9,39865.0,37.7749,37.7921,37.7663,37.7835,39865.0
2018-09-18 12:40:00,43.9,43.9,43.83,43.83,42673.0,37.7835,37.7835,37.7233,37.7233,42673.0
2018-09-18 12:45:00,43.84,43.86,43.83,43.83,40700.0,37.7319,37.7491,37.7233,37.7233,40700.0
2018-09-18 12:50:00,43.83,43.84,43.81,43.84,39430.0,37.7233,37.7319,37.706,37.7319,39430.0
2018-09-18 12:55:00,43.84,43.85,43.82,43.83,45660.0,37.7319,37.7405,37.7147,37.7233,45660.0
2018-09-18 13:00:00,43.83,43.86,43.82,43.84,73880.0,37.7233,37.7491,37.7147,37.7319,73880.0
2018-09-18 13:05:00,43.84,43.85,43.83,43.84,22729.0,37.7319,37.7405,37.7233,37.7319,22729.0
2018-09-18 13:10:00,43.84,43.9,43.84,43.89,36825.0,37.7319,37.7835,37.7319,37.7749,36825.0
2018-09-18 13:15:00,43.89,43.89,43.87,43.87,51000.0,37.7749,37.7749,37.7577,37.7577,51000.0
2018-09-18 13:20:00,43.88,43.88,43.84,43.85,27279.0,37.7663,37.7663,37.7319,37.7405,27279.0
2018-09-18 13:25:00,43.85,43.85,43.8,43.8,44389.0,37.7405,37.7405,37.6974,37.6974,44389.0
2018-09-18 13:30:00,43.8,43.81,43.77,43.78,47171.0,37.6974,37.706,37.6716,37.6802,47171.0
2018-09-18 13:35:00,43.79,43.81,43.78,43.81,39856.0,37.6888,37.706,37.6802,37.706,39856.0
2018-09-18 13:40:00,43.8,43.81,43.78,43.79,43042.0,37.6974,37.706,37.6802,37.6888,43042.0
2018-09-18 13:45:00,43.79,43.79,43.78,43.79,59109.0,37.6888,37.6888,37.6802,37.6888,59109.0
2018-09-18 13:50:00,43.79,43.79,43.76,43.79,44782.0,37.6888,37.6888,37.663,37.6888,44782.0
2018-09-18 13:55:00,43.79,43.79,43.76,43.77,64037.0,37.6888,37.6888,37.663,37.6716,64037.0
2018-09-18 14:00:00,43.77,43.79,43.75,43.76,82538.0,37.6716,37.6888,37.6544,37.663,82538.0
2018-09-18 14:05:00,43.77,43.77,43.72,43.73,74423.0,37.6716,37.6716,37.6286,37.6372,74423.0
2018-09-18 14:10:00,43.73,43.75,43.7,43.71,80267.0,37.6372,37.6544,37.6114,37.62,80267.0
2018-09-18 14:15:00,43.71,43.72,43.7,43.7,73192.0,37.62,37.6286,37.6114,37.6114,73192.0
2018-09-18 14:20:00,43.7,43.71,43.65,43.66,135892.0,37.6114,37.62,37.5683,37.5769,135892.0
2018-09-18 14:25:00,43.66,43.68,43.66,43.68,179354.0,37.5769,37.5942,37.5769,37.5942,179354.0
2018-09-18 14:30:00,43.68,43.68,43.64,43.64,82413.0,37.5942,37.5942,37.5597,37.5597,82413.0
2018-09-18 14:35:00,43.64,43.67,43.63,43.63,185527.0,37.5597,37.5856,37.5511,37.5511,185527.0
2018-09-18 14:40:00,43.64,43.64,43.61,43.62,49003.0,37.5597,37.5597,37.5339,37.5425,49003.0
2018-09-18 14:45:00,43.62,43.62,43.58,43.59,86442.0,37.5425,37.5425,37.5081,37.5167,86442.0
2018-09-18 14:50:00,43.6,43.61,43.59,43.6,57389.0,37.5253,37.5339,37.5167,37.5253,57389.0
2018-09-18 14:55:00,43.6,43.61,43.58,43.59,66756.0,37.5253,37.5339,37.5081,37.5167,66756.0
2018-09-18 15:00:00,43.59,43.61,43.58,43.61,98684.0,37.5167,37.5339,37.5081,37.5339,98684.0
2018-09-18 15:05:00,43.61,43.61,43.59,43.6,79136.0,37.5339,37.5339,37.5167,37.5253,79136.0
2018-09-18 15:10:00,43.61,43.61,43.58,43.59,112695.0,37.5339,37.5339,37.5081,37.5167,112695.0
2018-09-18 15:15:00,43.59,43.6,43.58,43.59,123332.0,37.5167,37.5253,37.5081,37.5167,123332.0
2018-09-18 15:20:00,43.59,43.63,43.58,43.62,162527.0,37.5167,37.5511,37.5081,37.5425,162527.0
2018-09-18 15:25:00,43.62,43.62,43.56,43.57,100075.0,37.5425,37.5425,37.4909,37.4995,100075.0
2018-09-18 15:30:00,43.57,43.58,43.52,43.53,170929.0,37.4995,37.5081,37.4565,37.4651,170929.0
2018-09-18 15:35:00,43.53,43.6,43.52,43.59,148336.0,37.4651,37.5253,37.4565,37.5167,148336.0
2018-09-18 15:40:00,43.59,43.61,43.58,43.6,108998.0,37.5167,37.5339,37.5081,37.5253,108998.0
2018-09-18 15:45:00,43.6,43.66,43.57,43.66,203358.0,37.5253,37.5769,37.4995,37.5769,203358.0
2018-09-18 15:50:00,43.65,43.66,43.6,43.6,182953.0,37.5683,37.5769,37.5253,37.5253,182953.0
2018-09-18 15:55:00,43.61,43.61,43.53,43.57,586225.0,37.5339,37.5339,37.4651,37.4995,586225.0
2018-09-19 09:30:00,44.2,44.39,43.96,43.97,317689.0,38.0417,38.2052,37.8351,37.8438,317689.0
2018-09-19 09:35:00,43.98,44.08,43.91,43.94,352747.0,37.8524,37.9384,37.7921,37.8179,352747.0
2018-09-19 09:40:00,43.94,43.98,43.89,43.89,121312.0,37.8179,37.8524,37.7749,37.7749,121312.0
2018-09-19 09:45:00,43.9,43.96,43.89,43.93,97127.0,37.7835,37.8351,37.7749,37.8093,97127.0
2018-09-19 09:50:00,43.92,43.98,43.92,43.97,58021.0,37.8007,37.8524,37.8007,37.8438,58021.0
2018-09-19 09:55:00,43.96,43.97,43.89,43.91,90530.0,37.8351,37.8438,37.7749,37.7921,90530.0
2018-09-19 10:00:00,43.91,43.98,43.9,43.97,78179.0,37.7921,37.8524,37.7835,37.8438,78179.0
2018-09-19 10:05:00,43.97,44.0,43.91,43.91,62597.0,37.8438,37.8696,37.7921,37.7921,62597.0
2018-09-19 10:10:00,43.91,43.91,43.83,43.83,99431.0,37.7921,37.7921,37.7233,37.7233,99431.0
2018-09-19 10:15:00,43.83,43.84,43.77,43.8,77968.0,37.7233,37.7319,37.6716,37.6974,77968.0
2018-09-19 10:20:00,43.79,43.89,43.74,43.89,132734.0,37.6888,37.7749,37.6458,37.7749,132734.0
2018-09-19 10:25:00,43.9,43.92,43.84,43.85,62305.0,37.7835,37.8007,37.7319,37.7405,62305.0
2018-09-19 10:30:00,43.84,43.93,43.83,43.93,52167.0,37.7319,37.8093,37.7233,37.8093,52167.0
2018-09-19 10:35:00,43.94,44.03,43.94,44.03,57283.0,37.8179,37.8954,37.8179,37.8954,57283.0
2018-09-19 10:40:00,44.03,44.06,44.01,44.06,59920.0,37.8954,37.9212,37.8782,37.9212,59920.0
2018-09-19 10:45:00,44.06,44.1,44.04,44.1,67096.0,37.9212,37.9556,37.904,37.9556,67096.0
2018-09-19 10:50:00,44.1,44.1,43.96,44.02,67119.0,37.9556,37.9556,37.8351,37.8868,67119.0
2018-09-19 10:55:00,44.02,44.07,44.01,44.05,90696.0,37.8868,37.9298,37.8782,37.9126,90696.0
2018-09-19 11:00:00,44.06,44.11,44.05,44.07,154221.0,37.9212,37.9643,37.9126,37.9298,154221.0
2018-09-19 11:05:00,44.08,44.2,44.07,44.2,80324.0,37.9384,38.0417,37.9298,38.0417,80324.0
2018-09-19 11:10:00,44.21,44.22,44.14,44.18,79627.0,38.0503,38.0589,37.9901,38.0245,79627.0
2018-09-19 11:15:00,44.18,44.2,44.1,44.11,52726.0,38.0245,38.0417,37.9556,37.9643,52726.0
2018-09-19 11:20:00,44.11,44.15,44.1,44.12,38619.0,37.9643,37.9987,37.9556,37.9729,38619.0
2018-09-19 11:25:00,44.12,44.18,44.11,44.15,167304.0,37.9729,38.0245,37.9643,37.9987,167304.0
2018-09-19 11:30:00,44.15,44.24,44.12,44.22,81895.0,37.9987,38.0761,37.9729,38.0589,81895.0
2018-09-19 11:35:00,44.23,44.23,44.17,44.2,43893.0,38.0675,38.0675,38.0159,38.0417,43893.0
2018-09-19 11:40:00,44.2,44.21,44.14,44.2,48555.0,38.0417,38.0503,37.9901,38.0417,48555.0
2018-09-19 11:45:00,44.19,44.2,44.11,44.13,39432.0,38.0331,38.0417,37.9643,37.9815,39432.0
2018-09-19 11:50:00,44.13,44.17,44.11,44.11,62426.0,37.9815,38.0159,37.9643,37.9643,62426.0
2018-09-19 11:55:00,44.11,44.15,44.11,44.15,40150.0,37.9643,37.9987,37.9643,37.9987,40150.0
2018-09-19 12:00:00,44.15,44.17,44.13,44.16,33598.0,37.9987,38.0159,37.9815,38.0073,33598.0
2018-09-19 12:05:00,44.16,44.2,44.13,44.15,44961.0,38.0073,38.0417,37.9815,37.9987,44961.0
2018-09-19 12:10:00,44.15,44.15,44.1,44.11,44411.0,37.9987,37.9987,37.9556,37.9643,44411.0
2018-09-19 12:15:00,44.12,44.13,44.06,44.06,32457.0,37.9729,37.9815,37.9212,37.9212,32457.0
2018-09-19 12:20:00,44.06,44.08,44.05,44.07,18920.0,37.9212,37.9384,37.9126,37.9298,18920.0
2018-09-19 12:25:00,44.07,44.09,44.06,44.08,25641.0,37.9298,37.947,37.9212,37.9384,25641.0
2018-09-19 12:30:00,44.08,44.12,44.08,44.12,34452.0,37.9384,37.9729,37.9384,37.9729,34452.0
2018-09-19 12:35:00,44.12,44.14,44.07,44.09,40979.0,37.9729,37.9901,37.9298,37.947,40979.0
2018-09-19 12:40:00,44.09,44.12,44.09,44.12,43587.0,37.947,37.9729,37.947,37.9729,43587.0
2018-09-19 12:45:00,44.12,44.13,44.11,44.13,35724.0,37.9729,37.9815,37.9643,37.9815,35724.0
2018-09-19 12:50:00,44.13,44.16,44.12,44.16,34394.0,37.9815,38.0073,37.9729,38.0073,34394.0
2018-09-19 12:55:00,44.16,44.2,44.15,44.18,48590.0,38.0073,38.0417,37.9987,38.0245,48590.0
2018-09-19 13:00:00,44.18,44.18,44.15,44.18,71362.0,38.0245,38.0245,37.9987,38.0245,71362.0
2018-09-19 13:05:00,44.18,44.18,44.14,44.16,52000.0,38.0245,38.0245,37.9901,38.0073,52000.0
2018-09-19 13:10:00,44.16,44.16,44.12,44.12,37763.0,38.0073,38.0073,37.9729,37.9729,37763.0
2018-09-19 13:15:00,44.12,44.15,44.11,44.13,40432.0,37.9729,37.9987,37.9643,37.9815,40432.0
2018-09-19 13:20:00,44.12,44.13,44.09,44.12,40333.0,37.9729,37.9815,37.947,37.9729,40333.0
2018-09-19 13:25:00,44.12,44.12,44.09,44.11,61133.0,37.9729,37.9729,37.947,37.9643,61133.0
2018-09-19 13:30:00,44.11,44.11,44.08,44.08,41862.0,37.9643,37.9643,37.9384,37.9384,41862.0
2018-09-19 13:35:00,44.08,44.11,44.06,44.1,60849.0,37.9384,37.9643,37.9212,37.9556,60849.0
2018-09-19 13:40:00,44.09,44.12,44.09,44.11,59810.0,37.947,37.9729,37.947,37.9643,59810.0
2018-09-19 13:45:00,44.11,44.11,44.07,44.08,41903.0,37.9643,37.9643,37.9298,37.9384,41903.0
2018-09-19 13:50:00,44.08,44.11,44.08,44.11,34785.0,37.9384,37.9643,37.9384,37.9643,34785.0
2018-09-19 13:55:00,44.11,44.11,44.09,44.11,29996.0,37.9643,37.9643,37.947,37.9643,29996.0
2018-09-19 14:00:00,44.11,44.14,44.09,44.13,53539.0,37.9643,37.9901,37.947,37.9815,53539.0
2018-09-19 14:05:00,44.13,44.15,44.11,44.15,60867.0,37.9815,37.9987,37.9643,37.9987,60867.0
2018-09-19 14:10:00,44.15,44.16,44.14,44.15,63758.0,37.9987,38.0073,37.9901,37.9987,63758.0
2018-09-19 14:15:00,44.15,44.17,44.14,44.15,57525.0,37.9987,38.0159,37.9901,37.9987,57525.0
2018-09-19 14:20:00,44.14,44.15,44.12,44.14,21694.0,37.9901,37.9987,37.9729,37.9901,21694.0
2018-09-19 14:25:00,44.14,44.15,44.13,44.14,32287.0,37.9901,37.9987,37.9815,37.9901,32287.0
2018-09-19 14:30:00,44.14,44.15,44.13,44.14,46042.0,37.9901,37.9987,37.9815,37.9901,46042.0
2018-09-19 14:35:00,44.15,44.15,44.14,44.15,27844.0,37.9987,37.9987,37.9901,37.9987,27844.0
2018-09-19 14:40:00,44.15,44.15,44.14,44.15,26200.0,37.9987,37.9987,37.9901,37.9987,26200.0
2018-09-19 14:45:00,44.15,44.17,44.14,44.16,82079.0,37.9987,38.0159,37.9901,38.0073,82079.0
2018-09-19 14:50:00,44.16,44.17,44.15,44.17,34749.0,38.0073,38.0159,37.9987,38.0159,34749.0
2018-09-19 14:55:00,44.17,44.17,44.13,44.13,43396.0,38.0159,38.0159,37.9815,37.9815,43396.0
2018-09-19 15:00:00,44.14,44.14,44.13,44.13,24022.0,37.9901,37.9901,37.9815,37.9815,24022.0
2018-09-19 15:05:00,44.13,44.14,44.12,44.12,29599.0,37.9815,37.9901,37.9729,37.9729,29599.0
2018-09-19 15:10:00,44.12,44.13,44.11,44.12,34008.0,37.9729,37.9815,37.9643,37.9729,34008.0
2018-09-19 15:15:00,44.12,44.12,44.1,44.1,29490.0,37.9729,37.9729,37.9556,37.9556,29490.0
2018-09-19 15:20:00,44.11,44.14,44.1,44.12,75988.0,37.9643,37.9901,37.9556,37.9729,75988.0
2018-09-19 15:25:00,44.12,44.13,44.11,44.12,42555.0,37.9729,37.9815,37.9643,37.9729,42555.0
2018-09-19 15:30:00,44.12,44.13,44.11,44.12,97616.0,37.9729,37.9815,37.9643,37.9729,97616.0
2018-09-19 15:35:00,44.12,44.12,44.1,44.1,48734.0,37.9729,37.9729,37.9556,37.9556,48734.0
2018-09-19 15:40:00,44.1,44.11,44.05,44.06,137955.0,37.9556,37.9643,37.9126,37.9212,137955.0
2018-09-19 15:45:00,44.07,44.09,44.05,44.08,122014.0,37.9298,37.947,37.9126,37.9384,122014.0
2018-09-19 15:50:00,44.07,44.09,44.06,44.06,80521.0,37.9298,37.947,37.9212,37.9212,80521.0
2018-09-19 15:55:00,44.06,44.07,44.02,44.02,522761.0,37.9212,37.9298,37.8868,37.8868,522761.0
2018-09-20 09:30:00,44.25,44.33,44.17,44.24,182827.0,38.0847,38.1536,38.0159,38.0761,182827.0
2018-09-20 09:35:00,44.25,44.28,44.02,44.08,240400.0,38.0847,38.1106,37.8868,37.9384,240400.0
2018-09-20 09:40:00,44.08,44.14,44.08,44.09,71825.0,37.9384,37.9901,37.9384,37.947,71825.0
2018-09-20 09:45:00,44.09,44.1,44.02,44.02,112326.0,37.947,37.9556,37.8868,37.8868,112326.0
2018-09-20 09:50:00,44.03,44.04,43.9,43.95,132927.0,37.8954,37.904,37.7835,37.8265,132927.0
2018-09-20 09:55:00,43.96,44.06,43.96,44.05,61787.0,37.8351,37.9212,37.8351,37.9126,61787.0
2018-09-20 10:00:00,44.05,44.18,44.05,44.17,43770.0,37.9126,38.0245,37.9126,38.0159,43770.0
2018-09-20 10:05:00,44.17,44.23,44.16,44.21,62661.0,38.0159,38.0675,38.0073,38.0503,62661.0
2018-09-20 10:10:00,44.22,44.24,44.2,44.23,37467.0,38.0589,38.0761,38.0417,38.0675,37467.0
2018-09-20 10:15:00,44.24,44.26,44.21,44.25,46361.0,38.0761,38.0934,38.0503,38.0847,46361.0
2018-09-20 10:20:00,44.26,44.29,44.2,44.2,56208.0,38.0934,38.1192,38.0417,38.0417,56208.0
2018-09-20 10:25:00,44.19,44.22,44.13,44.15,50784.0,38.0331,38.0589,37.9815,37.9987,50784.0
2018-09-20 10:30:00,44.16,44.26,44.16,44.23,26691.0,38.0073,38.0934,38.0073,38.0675,26691.0
2018-09-20 10:35:00,44.23,44.27,44.18,44.25,27364.0,38.0675,38.102,38.0245,38.0847,27364.0
2018-09-20 10:40:00,44.26,44.33,44.26,44.33,33491.0,38.0934,38.1536,38.0934,38.1536,33491.0
2018-09-20 10:45:00,44.33,44.33,44.28,44.28,43802.0,38.1536,38.1536,38.1106,38.1106,43802.0
2018-09-20 10:50:00,44.28,44.29,44.22,44.24,43954.0,38.1106,38.1192,38.0589,38.0761,43954.0
2018-09-20 10:55:00,44.24,44.25,44.22,44.23,28766.0,38.0761,38.0847,38.0589,38.0675,28766.0
2018-09-20 11:00:00,44.23,44.26,44.22,44.25,33867.0,38.0675,38.0934,38.0589,38.0847,33867.0
2018-09-20 11:05:00,44.24,44.27,44.23,44.24,20820.0,38.0761,38.102,38.0675,38.0761,20820.0
2018-09-20 11:10:00,44.23,44.23,44.19,44.21,62568.0,38.0675,38.0675,38.0331,38.0503,62568.0
2018-09-20 11:15:00,44.21,44.23,44.17,44.23,16519.0,38.0503,38.0675,38.0159,38.0675,16519.0
2018-09-20 11:20:00,44.23,44.26,44.21,44.23,28761.0,38.0675,38.0934,38.0503,38.0675,28761.0
2018-09-20 11:25:00,44.23,44.23,44.17,44.21,34254.0,38.0675,38.0675,38.0159,38.0503,34254.0
2018-09-20 11:30:00,44.22,44.23,44.16,44.19,28044.0,38.0589,38.0675,38.0073,38.0331,28044.0
2018-09-20 11:35:00,44.2,44.24,44.18,44.2,27759.0,38.0417,38.0761,38.0245,38.0417,27759.0
2018-09-20 11:40:00,44.2,44.26,44.2,44.24,28814.0,38.0417,38.0934,38.0417,38.0761,28814.0
2018-09-20 11:45:00,44.23,44.25,44.17,44.17,32362.0,38.0675,38.0847,38.0159,38.0159,32362.0
2018-09-20 11:50:00,44.18,44.19,44.16,44.18,15757.0,38.0245,38.0331,38.0073,38.0245,15757.0
2018-09-20 11:55:00,44.19,44.2,44.14,44.18,20156.0,38.0331,38.0417,37.9901,38.0245,20156.0
2018-09-20 12:00:00,44.18,44.19,44.14,44.15,18312.0,38.0245,38.0331,37.9901,37.9987,18312.0
2018-09-20 12:05:00,44.14,44.18,44.13,44.16,18787.0,37.9901,38.0245,37.9815,38.0073,18787.0
2018-09-20 12:10:00,44.16,44.21,44.15,44.21,34551.0,38.0073,38.0503,37.9987,38.0503,34551.0
2018-09-20 12:15:00,44.21,44.28,44.2,44.27,50224.0,38.0503,38.1106,38.0417,38.102,50224.0
2018-09-20 12:20:00,44.28,44.31,44.27,44.3,22638.0,38.1106,38.1364,38.102,38.1278,22638.0
2018-09-20 12:25:00,44.31,44.32,44.3,44.31,22139.0,38.1364,38.145,38.1278,38.1364,22139.0
2018-09-20 12:30:00,44.32,44.34,44.31,44.33,28576.0,38.145,38.1622,38.1364,38.1536,28576.0
2018-09-20 12:35:00,44.33,44.35,44.31,44.35,22016.0,38.1536,38.1708,38.1364,38.1708,22016.0
2018-09-20 12:40:00,44.35,44.36,44.34,44.34,54734.0,38.1708,38.1794,38.1622,38.1622,54734.0
2018-09-20 12:45:00,44.34,44.35,44.31,44.34,37187.0,38.1622,38.1708,38.1364,38.1622,37187.0
2018-09-20 12:50:00,44.34,44.35,44.33,44.33,61133.0,38.1622,38.1708,38.1536,38.1536,61133.0
2018-09-20 12:55:00,44.34,44.35,44.33,44.35,20487.0,38.1622,38.1708,38.1536,38.1708,20487.0
2018-09-20 13:00:00,44.35,44.36,44.33,44.34,36491.0,38.1708,38.1794,38.1536,38.1622,36491.0
2018-09-20 13:05:00,44.34,44.35,44.33,44.34,8280.0,38.1622,38.1708,38.1536,38.1622,8280.0
2018-09-20 13:10:00,44.34,44.35,44.33,44.34,10358.0,38.1622,38.1708,38.1536,38.1622,10358.0
2018-09-20 13:15:00,44.34,44.35,44.33,44.34,9571.0,38.1622,38.1708,38.1536,38.1622,9571.0
2018-09-20 13:20:00,44.33,44.34,44.32,44.33,23869.0,38.1536,38.1622,38.145,38.1536,23869.0
2018-09-20 13:25:00,44.33,44.34,44.31,44.32,27259.0,38.1536,38.1622,38.1364,38.145,27259.0
2018-09-20 13:30:00,44.32,44.34,44.32,44.34,40587.0,38.145,38.1622,38.145,38.1622,40587.0
2018-09-20 13:35:00,44.34,44.36,44.33,44.36,108740.0,38.1622,38.1794,38.1536,38.1794,108740.0
2018-09-20 13:40:00,44.36,44.36,44.34,44.36,34906.0,38.1794,38.1794,38.1622,38.1794,34906.0
2018-09-20 13:45:00,44.36,44.37,44.33,44.37,19509.0,38.1794,38.188,38.1536,38.188,19509.0
2018-09-20 13:50:00,44.37,44.4,44.36,44.4,22537.0,38.188,38.2138,38.1794,38.2138,22537.0
2018-09-20 13:55:00,44.4,44.43,44.4,44.41,34846.0,38.2138,38.2397,38.2138,38.2225,34846.0
2018-09-20 14:00:00,44.41,44.43,44.4,44.41,25334.0,38.2225,38.2397,38.2138,38.2225,25334.0
2018-09-20 14:05:00,44.41,44.41,44.37,44.37,23949.0,38.2225,38.2225,38.188,38.188,23949.0
2018-09-20 14:10:00,44.36,44.39,44.35,44.36,38319.0,38.1794,38.2052,38.1708,38.1794,38319.0
2018-09-20 14:15:00,44.35,44.36,44.32,44.34,76967.0,38.1708,38.1794,38.145,38.1622,76967.0
2018-09-20 14:20:00,44.33,44.34,44.31,44.32,40720.0,38.1536,38.1622,38.1364,38.145,40720.0
2018-09-20 14:25:00,44.32,44.34,44.29,44.31,34470.0,38.145,38.1622,38.1192,38.1364,34470.0
2018-09-20 14:30:00,44.31,44.35,44.3,44.34,30764.0,38.1364,38.1708,38.1278,38.1622,30764.0
2018-09-20 14:35:00,44.34,44.35,44.32,44.33,20644.0,38.1622,38.1708,38.145,38.1536,20644.0
2018-09-20 14:40:00,44.33,44.33,44.3,44.32,21232.0,38.1536,38.1536,38.1278,38.145,21232.0
2018-09-20 14:45:00,44.32,44.33,44.3,44.3,33954.0,38.145,38.1536,38.1278,38.1278,33954.0
2018-09-20 14:50:00,44.3,44.31,44.29,44.29,40657.0,38.1278,38.1364,38.1192,38.1192,40657.0
2018-09-20 14:55:00,44.3,44.3,44.27,44.27,53511.0,38.1278,38.1278,38.102,38.102,53511.0
2018-09-20 15:00:00,44.28,44.29,44.24,44.25,122038.0,38.1106,38.1192,38.0761,38.0847,122038.0
2018-09-20 15:05:00,44.25,44.28,44.24,44.27,93719.0,38.0847,38.1106,38.0761,38.102,93719.0
2018-09-20 15:10:00,44.27,44.3,44.26,44.29,78889.0,38.102,38.1278,38.0934,38.1192,78889.0
2018-09-20 15:15:00,44.29,44.29,44.25,44.26,31938.0,38.1192,38.1192,38.0847,38.0934,31938.0
2018-09-20 15:20:00,44.26,44.26,44.22,44.25,72437.0,38.0934,38.0934,38.0589,38.0847,72437.0
2018-09-20 15:25:00,44.25,44.25,44.21,44.23,49137.0,38.0847,38.0847,38.0503,38.0675,49137.0
2018-09-20 15:30:00,44.22,44.23,44.2,44.22,60521.0,38.0589,38.0675,38.0417,38.0589,60521.0
2018-09-20 15:35:00,44.21,44.22,44.18,44.2,142125.0,38.0503,38.0589,38.0245,38.0417,142125.0
2018-09-20 15:40:00,44.2,44.21,44.17,44.18,79326.0,38.0417,38.0503,38.0159,38.0245,79326.0
2018-09-20 15:45:00,44.19,44.2,44.16,44.19,138808.0,38.0331,38.0417,38.0073,38.0331,138808.0
2018-09-20 15:50:00,44.18,44.19,44.16,44.18,173519.0,38.0245,38.0331,38.0073,38.0245,173519.0
2018-09-20 15:55:00,44.18,44.19,44.15,44.17,192867.0,38.0245,38.0331,37.9987,38.0159,192867.0
2018-09-21 09:30:00,44.25,44.4,44.2,44.28,174735.0,38.0847,38.2138,38.0417,38.1106,174735.0
2018-09-21 09:35:00,44.27,44.33,44.25,44.26,40594.0,38.102,38.1536,38.0847,38.0934,40594.0
2018-09-21 09:40:00,44.27,44.31,44.22,44.27,54209.0,38.102,38.1364,38.0589,38.102,54209.0
2018-09-21 09:45:00,44.28,44.3,44.21,44.22,75289.0,38.1106,38.1278,38.0503,38.0589,75289.0
2018-09-21 09:50:00,44.22,44.33,44.21,44.25,139962.0,38.0589,38.1536,38.0503,38.0847,139962.0
2018-09-21 09:55:00,44.26,44.27,44.21,44.23,36433.0,38.0934,38.102,38.0503,38.0675,36433.0
2018-09-21 10:00:00,44.22,44.23,44.17,44.19,31469.0,38.0589,38.0675,38.0159,38.0331,31469.0
2018-09-21 10:05:00,44.18,44.3,44.18,44.25,27912.0,38.0245,38.1278,38.0245,38.0847,27912.0
2018-09-21 10:10:00,44.25,44.27,44.23,44.23,56406.0,38.0847,38.102,38.0675,38.0675,56406.0
2018-09-21 10:15:00,44.23,44.25,44.22,44.24,19011.0,38.0675,38.0847,38.0589,38.0761,19011.0
2018-09-21 10:20:00,44.24,44.24,44.17,44.19,20608.0,38.0761,38.0761,38.0159,38.0331,20608.0
2018-09-21 10:25:00,44.18,44.19,44.11,44.16,30801.0,38.0245,38.0331,37.9643,38.0073,30801.0
2018-09-21 10:30:00,44.16,44.16,44.12,44.14,16409.0,38.0073,38.0073,37.9729,37.9901,16409.0
2018-09-21 10:35:00,44.14,44.19,44.14,44.18,43625.0,37.9901,38.0331,37.9901,38.0245,43625.0
2018-09-21 10:40:00,44.18,44.22,44.17,44.2,20384.0,38.0245,38.0589,38.0159,38.0417,20384.0
2018-09-21 10:45:00,44.19,44.23,44.16,44.23,31351.0,38.0331,38.0675,38.0073,38.0675,31351.0
2018-09-21 10:50:00,44.23,44.23,44.19,44.19,56472.0,38.0675,38.0675,38.0331,38.0331,56472.0
2018-09-21 10:55:00,44.19,44.22,44.19,44.2,36655.0,38.0331,38.0589,38.0331,38.0417,36655.0
2018-09-21 11:00:00,44.2,44.21,44.15,44.19,35934.0,38.0417,38.0503,37.9987,38.0331,35934.0
2018-09-21 11:05:00,44.2,44.24,44.17,44.19,75220.0,38.0417,38.0761,38.0159,38.0331,75220.0
2018-09-21 11:10:00,44.19,44.21,44.19,44.2,47640.0,38.0331,38.0503,38.0331,38.0417,47640.0
2018-09-21 11:15:00,44.19,44.22,44.19,44.2,97887.0,38.0331,38.0589,38.0331,38.0417,97887.0
2018-09-21 11:20:00,44.22,44.27,44.21,44.27,31931.0,38.0589,38.102,38.0503,38.102,31931.0
2018-09-21 11:25:00,44.27,44.3,44.25,44.26,52322.0,38.102,38.1278,38.0847,38.0934,52322.0
2018-09-21 11:30:00,44.26,44.33,44.26,44.33,46841.0,38.0934,38.1536,38.0934,38.1536,46841.0
2018-09-21 11:35:00,44.32,44.33,44.3,44.31,27701.0,38.145,38.1536,38.1278,38.1364,27701.0
2018-09-21 11:40:00,44.31,44.33,44.31,44.31,12654.0,38.1364,38.1536,38.1364,38.1364,12654.0
2018-09-21 11:45:00,44.31,44.36,44.3,44.35,18565.0,38.1364,38.1794,38.1278,38.1708,18565.0
2018-09-21 11:50:00,44.34,44.35,44.32,44.34,14517.0,38.1622,38.1708,38.145,38.1622,14517.0
2018-09-21 11:55:00,44.35,44.36,44.33,44.33,15652.0,38.1708,38.1794,38.1536,38.1536,15652.0
2018-09-21 12:00:00,44.33,44.35,44.32,44.34,15510.0,38.1536,38.1708,38.145,38.1622,15510.0
2018-09-21 12:05:00,44.35,44.39,44.35,44.39,27826.0,38.1708,38.2052,38.1708,38.2052,27826.0
2018-09-21 12:10:00,44.39,44.41,44.38,44.39,20266.0,38.2052,38.2225,38.1966,38.2052,20266.0
2018-09-21 12:15:00,44.38,44.39,44.35,44.36,17769.0,38.1966,38.2052,38.1708,38.1794,17769.0
2018-09-21 12:20:00,44.36,44.38,44.35,44.36,17465.0,38.1794,38.1966,38.1708,38.1794,17465.0
2018-09-21 12:25:00,44.36,44.37,44.32,44.34,67354.0,38.1794,38.188,38.145,38.1622,67354.0
2018-09-21 12:30:00,44.33,44.36,44.33,44.36,59130.0,38.1536,38.1794,38.1536,38.1794,59130.0
2018-09-21 12:35:00,44.36,44.37,44.31,44.31,73853.0,38.1794,38.188,38.1364,38.1364,73853.0
2018-09-21 12:40:00,44.31,44.31,44.28,44.28,15481.0,38.1364,38.1364,38.1106,38.1106,15481.0
2018-09-21 12:45:00,44.29,44.31,44.28,44.29,28245.0,38.1192,38.1364,38.1106,38.1192,28245.0
2018-09-21 12:50:00,44.29,44.3,44.27,44.27,22003.0,38.1192,38.1278,38.102,38.102,22003.0
2018-09-21 12:55:00,44.27,44.28,44.24,44.25,19716.0,38.102,38.1106,38.0761,38.0847,19716.0
2018-09-21 13:00:00,44.24,44.28,44.24,44.27,7722.0,38.0761,38.1106,38.0761,38.102,7722.0
2018-09-21 13:05:00,44.27,44.28,44.24,44.25,17582.0,38.102,38.1106,38.0761,38.0847,17582.0
2018-09-21 13:10:00,44.25,44.25,44.21,44.21,25710.0,38.0847,38.0847,38.0503,38.0503,25710.0
2018-09-21 13:15:00,44.22,44.25,44.21,44.23,22944.0,38.0589,38.0847,38.0503,38.0675,22944.0
2018-09-21 13:20:00,44.24,44.24,44.22,44.22,13896.0,38.0761,38.0761,38.0589,38.0589,13896.0
2018-09-21 13:25:00,44.21,44.21,44.19,44.19,29997.0,38.0503,38.0503,38.0331,38.0331,29997.0
2018-09-21 13:30:00,44.19,44.2,44.18,44.2,8796.0,38.0331,38.0417,38.0245,38.0417,8796.0
2018-09-21 13:35:00,44.2,44.2,44.17,44.18,27337.0,38.0417,38.0417,38.0159,38.0245,27337.0
2018-09-21 13:40:00,44.17,44.19,44.17,44.18,24909.0,38.0159,38.0331,38.0159,38.0245,24909.0
2018-09-21 13:45:00,44.18,44.18,44.16,44.16,18628.0,38.0245,38.0245,38.0073,38.0073,18628.0
2018-09-21 13:50:00,44.16,44.17,44.14,44.15,43679.0,38.0073,38.0159,37.9901,37.9987,43679.0
2018-09-21 13:55:00,44.16,44.17,44.15,44.16,21256.0,38.0073,38.0159,37.9987,38.0073,21256.0
2018-09-21 14:00:00,44.16,44.19,44.15,44.19,44363.0,38.0073,38.0331,37.9987,38.0331,44363.0
2018-09-21 14:05:00,44.18,44.19,44.16,44.16,18409.0,38.0245,38.0331,38.0073,38.0073,18409.0
2018-09-21 14:10:00,44.17,44.17,44.13,44.13,24724.0,38.0159,38.0159,37.9815,37.9815,24724.0
2018-09-21 14:15:00,44.13,44.16,44.13,44.16,22966.0,37.9815,38.0073,37.9815,38.0073,22966.0
2018-09-21 14:20:00,44.16,44.17,44.15,44.16,12954.0,38.0073,38.0159,37.9987,38.0073,12954.0
2018-09-21 14:25:00,44.16,44.17,44.15,44.16,24518.0,38.0073,38.0159,37.9987,38.0073,24518.0
2018-09-21 14:30:00,44.15,44.17,44.15,44.16,23347.0,37.9987,38.0159,37.9987,38.0073,23347.0
2018-09-21 14:35:00,44.16,44.18,44.15,44.17,29702.0,38.0073,38.0245,37.9987,38.0159,29702.0
2018-09-21 14:40:00,44.18,44.18,44.15,44.16,12451.0,38.0245,38.0245,37.9987,38.0073,12451.0
2018-09-21 14:45:00,44.15,44.18,44.14,44.16,20971.0,37.9987,38.0245,37.9901,38.0073,20971.0
2018-09-21 14:50:00,44.16,44.17,44.13,44.14,16462.0,38.0073,38.0159,37.9815,37.9901,16462.0
2018-09-21 14:55:00,44.14,44.14,44.12,44.12,21828.0,37.9901,37.9901,37.9729,37.9729,21828.0
2018-09-21 15:00:00,44.12,44.15,44.11,44.13,17936.0,37.9729,37.9987,37.9643,37.9815,17936.0
2018-09-21 15:05:00,44.14,44.15,44.13,44.14,16341.0,37.9901,37.9987,37.9815,37.9901,16341.0
2018-09-21 15:10:00,44.15,44.17,44.15,44.16,18038.0,37.9987,38.0159,37.9987,38.0073,18038.0
2018-09-21 15:15:00,44.16,44.17,44.13,44.14,23569.0,38.0073,38.0159,37.9815,37.9901,23569.0
2018-09-21 15:20:00,44.14,44.17,44.13,44.16,36441.0,37.9901,38.0159,37.9815,38.0073,36441.0
2018-09-21 15:25:00,44.16,44.16,44.13,44.14,26389.0,38.0073,38.0073,37.9815,37.9901,26389.0
2018-09-21 15:30:00,44.13,44.15,44.12,44.13,41139.0,37.9815,37.9987,37.9729,37.9815,41139.0
2018-09-21 15:35:00,44.14,44.14,44.09,44.1,89633.0,37.9901,37.9901,37.947,37.9556,89633.0
2018-09-21 15:40:00,44.11,44.11,44.05,44.05,125750.0,37.9643,37.9643,37.9126,37.9126,125750.0
2018-09-21 15:45:00,44.05,44.08,44.02,44.07,176713.0,37.9126,37.9384,37.8868,37.9298,176713.0
2018-09-21 15:50:00,44.06,44.1,44.06,44.08,150673.0,37.9212,37.9556,37.9212,37.9384,150673.0
2018-09-21 15:55:00,44.08,44.12,44.03,44.1,567436.0,37.9384,37.9729,37.8954,37.9556,567436.0
2018-09-24 09:30:00,43.84,43.91,43.79,43.87,193298.0,37.7319,37.7921,37.6888,37.7577,193298.0
2018-09-24 09:35:00,43.88,44.09,43.87,44.08,96052.0,37.7663,37.947,37.7577,37.9384,96052.0
2018-09-24 09:40:00,44.09,44.2,44.08,44.19,145257.0,37.947,38.0417,37.9384,38.0331,145257.0
2018-09-24 09:45:00,44.19,44.25,44.06,44.19,146587.0,38.0331,38.0847,37.9212,38.0331,146587.0
2018-09-24 09:50:00,44.2,44.22,44.15,44.16,59433.0,38.0417,38.0589,37.9987,38.0073,59433.0
2018-09-24 09:55:00,44.16,44.24,44.15,44.2,72381.0,38.0073,38.0761,37.9987,38.0417,72381.0
2018-09-24 10:00:00,44.21,44.21,44.18,44.21,45480.0,38.0503,38.0503,38.0245,38.0503,45480.0
2018-09-24 10:05:00,44.21,44.21,44.16,44.19,32438.0,38.0503,38.0503,38.0073,38.0331,32438.0
2018-09-24 10:10:00,44.2,44.23,44.18,44.23,39965.0,38.0417,38.0675,38.0245,38.0675,39965.0
2018-09-24 10:15:00,44.23,44.23,44.08,44.09,105768.0,38.0675,38.0675,37.9384,37.947,105768.0
2018-09-24 10:20:00,44.09,44.1,44.06,44.08,36109.0,37.947,37.9556,37.9212,37.9384,36109.0
2018-09-24 10:25:00,44.08,44.11,44.05,44.11,34265.0,37.9384,37.9643,37.9126,37.9643,34265.0
2018-09-24 10:30:00,44.11,44.17,44.1,44.16,37068.0,37.9643,38.0159,37.9556,38.0073,37068.0
2018-09-24 10:35:00,44.16,44.21,44.11,44.13,49065.0,38.0073,38.0503,37.9643,37.9815,49065.0
2018-09-24 10:40:00,44.13,44.21,44.09,44.14,42169.0,37.9815,38.0503,37.947,37.9901,42169.0
2018-09-24 10:45:00,44.15,44.19,44.13,44.15,25300.0,37.9987,38.0331,37.9815,37.9987,25300.0
2018-09-24 10:50:00,44.15,44.22,44.14,44.17,33591.0,37.9987,38.0589,37.9901,38.0159,33591.0
2018-09-24 10:55:00,44.17,44.23,44.17,44.23,38431.0,38.0159,38.0675,38.0159,38.0675,38431.0
2018-09-24 11:00:00,44.23,44.32,44.22,44.26,66280.0,38.0675,38.145,38.0589,38.0934,66280.0
2018-09-24 11:05:00,44.26,44.28,44.2,44.21,57671.0,38.0934,38.1106,38.0417,38.0503,57671.0
2018-09-24 11:10:00,44.2,44.21,44.17,44.19,38807.0,38.0417,38.0503,38.0159,38.0331,38807.0
2018-09-24 11:15:00,44.19,44.28,44.19,44.27,60192.0,38.0331,38.1106,38.0331,38.102,60192.0
2018-09-24 11:20:00,44.28,44.32,44.28,44.31,49216.0,38.1106,38.145,38.1106,38.1364,49216.0
2018-09-24 11:25:00,44.32,44.37,44.31,44.33,59239.0,38.145,38.188,38.1364,38.1536,59239.0
2018-09-24 11:30:00,44.33,44.36,44.33,44.34,32198.0,38.1536,38.1794,38.1536,38.1622,32198.0
2018-09-24 11:35:00,44.35,44.36,44.33,44.36,58247.0,38.1708,38.1794,38.1536,38.1794,58247.0
2018-09-24 11:40:00,44.36,44.36,44.34,44.34,34130.0,38.1794,38.1794,38.1622,38.1622,34130.0
2018-09-24 11:45:00,44.34,44.41,44.34,44.4,79633.0,38.1622,38.2225,38.1622,38.2138,79633.0
2018-09-24 11:50:00,44.41,44.43,44.4,44.4,55097.0,38.2225,38.2397,38.2138,38.2138,55097.0
2018-09-24 11:55:00,44.41,44.46,44.39,44.46,262145.0,38.2225,38.2655,38.2052,38.2655,262145.0
2018-09-24 12:00:00,44.46,44.52,44.46,44.52,160806.0,38.2655,38.3171,38.2655,38.3171,160806.0
2018-09-24 12:05:00,44.52,44.61,44.52,44.59,216997.0,38.3171,38.3946,38.3171,38.3774,216997.0
2018-09-24 12:10:00,44.59,44.69,44.58,44.63,355349.0,38.3774,38.4634,38.3688,38.4118,355349.0
2018-09-24 12:15:00,44.63,44.65,44.62,44.65,32788.0,38.4118,38.429,38.4032,38.429,32788.0
2018-09-24 12:20:00,44.65,44.68,44.64,44.65,122914.0,38.429,38.4548,38.4204,38.429,122914.0
2018-09-24 12:25:00,44.66,44.66,44.61,44.66,49762.0,38.4376,38.4376,38.3946,38.4376,49762.0
2018-09-24 12:30:00,44.66,44.72,44.65,44.71,83827.0,38.4376,38.4893,38.429,38.4807,83827.0
2018-09-24 12:35:00,44.71,44.74,44.7,44.72,73521.0,38.4807,38.5065,38.472,38.4893,73521.0
2018-09-24 12:40:00,44.72,44.75,44.71,44.75,32248.0,38.4893,38.5151,38.4807,38.5151,32248.0
2018-09-24 12:45:00,44.75,44.75,44.66,44.71,115962.0,38.5151,38.5151,38.4376,38.4807,115962.0
2018-09-24 12:50:00,44.71,44.71,44.64,44.64,40331.0,38.4807,38.4807,38.4204,38.4204,40331.0
2018-09-24 12:55:00,44.65,44.66,44.63,44.66,27633.0,38.429,38.4376,38.4118,38.4376,27633.0
2018-09-24 13:00:00,44.67,44.7,44.66,44.66,45523.0,38.4462,38.472,38.4376,38.4376,45523.0
2018-09-24 13:05:00,44.66,44.69,44.64,44.69,42883.0,38.4376,38.4634,38.4204,38.4634,42883.0
2018-09-24 13:10:00,44.68,44.69,44.66,44.69,54058.0,38.4548,38.4634,38.4376,38.4634,54058.0
2018-09-24 13:15:00,44.69,44.72,44.67,44.72,60045.0,38.4634,38.4893,38.4462,38.4893,60045.0
2018-09-24 13:20:00,44.72,44.75,44.72,44.73,59550.0,38.4893,38.5151,38.4893,38.4979,59550.0
2018-09-24 13:25:00,44.73,44.74,44.72,44.73,36848.0,38.4979,38.5065,38.4893,38.4979,36848.0
2018-09-24 13:30:00,44.73,44.75,44.7,44.71,59822.0,38.4979,38.5151,38.472,38.4807,59822.0
2018-09-24 13:35:00,44.71,44.72,44.7,44.71,19730.0,38.4807,38.4893,38.472,38.4807,19730.0
2018-09-24 13:40:00,44.71,44.74,44.69,44.74,30023.0,38.4807,38.5065,38.4634,38.5065,30023.0
2018-09-24 13:45:00,44.74,44.76,44.73,44.75,110254.0,38.5065,38.5237,38.4979,38.5151,110254.0
2018-09-24 13:50:00,44.75,44.82,44.74,44.82,75105.0,38.5151,38.5753,38.5065,38.5753,75105.0
2018-09-24 13:55:00,44.82,44.82,44.77,44.78,55947.0,38.5753,38.5753,38.5323,38.5409,55947.0
2018-09-24 14:00:00,44.78,44.82,44.77,44.82,74541.0,38.5409,38.5753,38.5323,38.5753,74541.0
2018-09-24 14:05:00,44.82,44.83,44.81,44.82,59114.0,38.5753,38.5839,38.5667,38.5753,59114.0
2018-09-24 14:10:00,44.83,44.85,44.82,44.83,88168.0,38.5839,38.6011,38.5753,38.5839,88168.0
2018-09-24 14:15:00,44.83,44.83,44.79,44.8,50546.0,38.5839,38.5839,38.5495,38.5581,50546.0
2018-09-24 14:20:00,44.8,44.81,44.79,44.8,31279.0,38.5581,38.5667,38.5495,38.5581,31279.0
2018-09-24 14:25:00,44.81,44.81,44.76,44.79,83332.0,38.5667,38.5667,38.5237,38.5495,83332.0
2018-09-24 14:30:00,44.79,44.83,44.78,44.83,48660.0,38.5495,38.5839,38.5409,38.5839,48660.0
2018-09-24 14:35:00,44.83,44.84,44.81,44.84,65009.0,38.5839,38.5925,38.5667,38.5925,65009.0
2018-09-24 14:40:00,44.83,44.87,44.83,44.84,61478.0,38.5839,38.6184,38.5839,38.5925,61478.0
2018-09-24 14:45:00,44.84,44.86,44.83,44.83,45994.0,38.5925,38.6098,38.5839,38.5839,45994.0
2018-09-24 14:50:00,44.84,44.86,44.83,44.86,34068.0,38.5925,38.6098,38.5839,38.6098,34068.0
2018-09-24 14:55:00,44.86,44.86,44.81,44.82,98395.0,38.6098,38.6098,38.5667,38.5753,98395.0
2018-09-24 15:00:00,44.82,44.86,44.82,44.84,43466.0,38.5753,38.6098,38.5753,38.5925,43466.0
2018-09-24 15:05:00,44.84,44.89,44.83,44.86,47863.0,38.5925,38.6356,38.5839,38.6098,47863.0
2018-09-24 15:10:00,44.86,44.87,44.84,44.84,52137.0,38.6098,38.6184,38.5925,38.5925,52137.0
2018-09-24 15:15:00,44.84,44.86,44.83,44.86,32086.0,38.5925,38.6098,38.5839,38.6098,32086.0
2018-09-24 15:20:00,44.86,44.86,44.84,44.84,32230.0,38.6098,38.6098,38.5925,38.5925,32230.0
2018-09-24 15:25:00,44.84,44.9,44.84,44.9,94471.0,38.5925,38.6442,38.5925,38.6442,94471.0
2018-09-24 15:30:00,44.9,44.91,44.88,44.89,136364.0,38.6442,38.6528,38.627,38.6356,136364.0
2018-09-24 15:35:00,44.9,44.91,44.88,44.9,132566.0,38.6442,38.6528,38.627,38.6442,132566.0
2018-09-24 15:40:00,44.9,44.92,44.89,44.91,124318.0,38.6442,38.6614,38.6356,38.6528,124318.0
2018-09-24 15:45:00,44.92,44.93,44.89,44.91,156939.0,38.6614,38.67,38.6356,38.6528,156939.0
2018-09-24 15:50:00,44.92,44.92,44.89,44.91,138793.0,38.6614,38.6614,38.6356,38.6528,138793.0
2018-09-24 15:55:00,44.91,44.94,44.85,44.92,784140.0,38.6528,38.6786,38.6011,38.6614,784140.0
2018-09-25 09:30:00,44.8,44.88,44.74,44.84,182521.0,38.5581,38.627,38.5065,38.5925,182521.0
2018-09-25 09:35:00,44.84,44.91,44.78,44.78,94710.0,38.5925,38.6528,38.5409,38.5409,94710.0
2018-09-25 09:40:00,44.78,44.82,44.69,44.7,99748.0,38.5409,38.5753,38.4634,38.472,99748.0
2018-09-25 09:45:00,44.7,44.7,44.59,44.59,83513.0,38.472,38.472,38.3774,38.3774,83513.0
2018-09-25 09:50:00,44.58,44.65,44.57,44.65,45370.0,38.3688,38.429,38.3602,38.429,45370.0
2018-09-25 09:55:00,44.65,44.73,44.64,44.65,70582.0,38.429,38.4979,38.4204,38.429,70582.0
2018-09-25 10:00:00,44.65,44.66,44.57,44.58,133590.0,38.429,38.4376,38.3602,38.3688,133590.0
2018-09-25 10:05:00,44.58,44.63,44.58,44.6,146621.0,38.3688,38.4118,38.3688,38.386,146621.0
2018-09-25 10:10:00,44.6,44.6,44.5,44.53,56752.0,38.386,38.386,38.2999,38.3257,56752.0
2018-09-25 10:15:00,44.53,44.54,44.49,44.5,49721.0,38.3257,38.3343,38.2913,38.2999,49721.0
2018-09-25 10:20:00,44.49,44.51,44.43,44.51,117334.0,38.2913,38.3085,38.2397,38.3085,117334.0
2018-09-25 10:25:00,44.51,44.52,44.45,44.48,40736.0,38.3085,38.3171,38.2569,38.2827,40736.0
2018-09-25 10:30:00,44.49,44.52,44.47,44.5,41656.0,38.2913,38.3171,38.2741,38.2999,41656.0
2018-09-25 10:35:00,44.51,44.51,44.48,44.5,110772.0,38.3085,38.3085,38.2827,38.2999,110772.0
2018-09-25 10:40:00,44.5,44.52,44.42,44.45,63794.0,38.2999,38.3171,38.2311,38.2569,63794.0
2018-09-25 10:45:00,44.45,44.46,44.38,44.42,110617.0,38.2569,38.2655,38.1966,38.2311,110617.0
2018-09-25 10:50:00,44.42,44.43,44.37,44.38,47214.0,38.2311,38.2397,38.188,38.1966,47214.0
2018-09-25 10:55:00,44.38,44.39,44.35,44.37,54941.0,38.1966,38.2052,38.1708,38.188,54941.0
2018-09-25 11:00:00,44.37,44.39,44.33,44.37,88748.0,38.188,38.2052,38.1536,38.188,88748.0
2018-09-25 11:05:00,44.37,44.39,44.35,44.39,20570.0,38.188,38.2052,38.1708,38.2052,20570.0
2018-09-25 11:10:00,44.39,44.46,44.39,44.46,23148.0,38.2052,38.2655,38.2052,38.2655,23148.0
2018-09-25 11:15:00,44.46,44.47,44.44,44.44,18367.0,38.2655,38.2741,38.2483,38.2483,18367.0
2018-09-25 11:20:00,44.44,44.44,44.38,44.4,51402.0,38.2483,38.2483,38.1966,38.2138,51402.0
2018-09-25 11:25:00,44.39,44.42,44.38,44.41,32968.0,38.2052,38.2311,38.1966,38.2225,32968.0
2018-09-25 11:30:00,44.42,44.44,44.41,44.44,59550.0,38.2311,38.2483,38.2225,38.2483,59550.0
2018-09-25 11:35:00,44.44,44.47,44.43,44.43,17849.0,38.2483,38.2741,38.2397,38.2397,17849.0
2018-09-25 11:40:00,44.43,44.48,44.42,44.44,62783.0,38.2397,38.2827,38.2311,38.2483,62783.0
2018-09-25 11:45:00,44.44,44.47,44.43,44.45,20929.0,38.2483,38.2741,38.2397,38.2569,20929.0
2018-09-25 11:50:00,44.45,44.46,44.44,44.45,22724.0,38.2569,38.2655,38.2483,38.2569,22724.0
2018-09-25 11:55:00,44.45,44.45,44.42,44.43,28806.0,38.2569,38.2569,38.2311,38.2397,28806.0
2018-09-25 12:00:00,44.44,44.48,44.42,44.48,36432.0,38.2483,38.2827,38.2311,38.2827,36432.0
2018-09-25 12:05:00,44.48,44.51,44.45,44.45,45351.0,38.2827,38.3085,38.2569,38.2569,45351.0
2018-09-25 12:10:00,44.46,44.48,44.39,44.4,26620.0,38.2655,38.2827,38.2052,38.2138,26620.0
2018-09-25 12:15:00,44.41,44.42,44.38,44.4,26285.0,38.2225,38.2311,38.1966,38.2138,26285.0
2018-09-25 12:20:00,44.4,44.42,44.39,44.41,19602.0,38.2138,38.2311,38.2052,38.2225,19602.0
2018-09-25 12:25:00,44.42,44.42,44.33,44.34,87507.0,38.2311,38.2311,38.1536,38.1622,87507.0
2018-09-25 12:30:00,44.34,44.34,44.3,44.34,41650.0,38.1622,38.1622,38.1278,38.1622,41650.0
2018-09-25 12:35:00,44.34,44.36,44.33,44.33,24986.0,38.1622,38.1794,38.1536,38.1536,24986.0
2018-09-25 12:40:00,44.33,44.34,44.29,44.3,36032.0,38.1536,38.1622,38.1192,38.1278,36032.0
2018-09-25 12:45:00,44.3,44.31,44.29,44.3,26929.0,38.1278,38.1364,38.1192,38.1278,26929.0
2018-09-25 12:50:00,44.3,44.32,44.3,44.31,22550.0,38.1278,38.145,38.1278,38.1364,22550.0
2018-09-25 12:55:00,44.31,44.32,44.3,44.3,25359.0,38.1364,38.145,38.1278,38.1278,25359.0
2018-09-25 13:00:00,44.3,44.32,44.3,44.31,38961.0,38.1278,38.145,38.1278,38.1364,38961.0
2018-09-25 13:05:00,44.32,44.32,44.28,44.28,32619.0,38.145,38.145,38.1106,38.1106,32619.0
2018-09-25 13:10:00,44.29,44.29,44.24,44.28,39300.0,38.1192,38.1192,38.0761,38.1106,39300.0
2018-09-25 13:15:00,44.29,44.29,44.27,44.28,20254.0,38.1192,38.1192,38.102,38.1106,20254.0
2018-09-25 13:20:00,44.29,44.29,44.28,44.29,28392.0,38.1192,38.1192,38.1106,38.1192,28392.0
2018-09-25 13:25:00,44.29,44.29,44.26,44.27,23071.0,38.1192,38.1192,38.0934,38.102,23071.0
2018-09-25 13:30:00,44.26,44.28,44.26,44.28,45479.0,38.0934,38.1106,38.0934,38.1106,45479.0
2018-09-25 13:35:00,44.28,44.3,44.27,44.29,71287.0,38.1106,38.1278,38.102,38.1192,71287.0
2018-09-25 13:40:00,44.29,44.3,44.22,44.24,38592.0,38.1192,38.1278,38.0589,38.0761,38592.0
2018-09-25 13:45:00,44.24,44.3,44.24,44.29,25322.0,38.0761,38.1278,38.0761,38.1192,25322.0
2018-09-25 13:50:00,44.29,44.3,44.28,44.29,18271.0,38.1192,38.1278,38.1106,38.1192,18271.0
2018-09-25 13:55:00,44.29,44.3,44.28,44.3,14083.0,38.1192,38.1278,38.1106,38.1278,14083.0
2018-09-25 14:00:00,44.3,44.3,44.28,44.3,36383.0,38.1278,38.1278,38.1106,38.1278,36383.0
2018-09-25 14:05:00,44.3,44.3,44.26,44.3,42768.0,38.1278,38.1278,38.0934,38.1278,42768.0
2018-09-25 14:10:00,44.29,44.31,44.29,44.3,21891.0,38.1192,38.1364,38.1192,38.1278,21891.0
2018-09-25 14:15:00,44.3,44.32,44.29,44.29,32009.0,38.1278,38.145,38.1192,38.1192,32009.0
2018-09-25 14:20:00,44.29,44.31,44.29,44.31,40002.0,38.1192,38.1364,38.1192,38.1364,40002.0
2018-09-25 14:25:00,44.3,44.33,44.29,44.3,48067.0,38.1278,38.1536,38.1192,38.1278,48067.0
2018-09-25 14:30:00,44.3,44.31,44.24,44.24,64774.0,38.1278,38.1364,38.0761,38.0761,64774.0
2018-09-25 14:35:00,44.24,44.27,44.23,44.26,101450.0,38.0761,38.102,38.0675,38.0934,101450.0
2018-09-25 14:40:00,44.26,44.28,44.26,44.27,33751.0,38.0934,38.1106,38.0934,38.102,33751.0
2018-09-25 14:45:00,44.27,44.3,44.25,44.26,25144.0,38.102,38.1278,38.0847,38.0934,25144.0
2018-09-25 14:50:00,44.25,44.26,44.23,44.24,29910.0,38.0847,38.0934,38.0675,38.0761,29910.0
2018-09-25 14:55:00,44.24,44.25,44.23,44.23,27549.0,38.0761,38.0847,38.0675,38.0675,27549.0
2018-09-25 15:00:00,44.24,44.27,44.23,44.27,61211.0,38.0761,38.102,38.0675,38.102,61211.0
2018-09-25 15:05:00,44.27,44.28,44.26,44.28,25864.0,38.102,38.1106,38.0934,38.1106,25864.0
2018-09-25 15:10:00,44.28,44.29,44.26,44.26,29613.0,38.1106,38.1192,38.0934,38.0934,29613.0
2018-09-25 15:15:00,44.26,44.27,44.25,44.26,37230.0,38.0934,38.102,38.0847,38.0934,37230.0
2018-09-25 15:20:00,44.26,44.28,44.25,44.27,33545.0,38.0934,38.1106,38.0847,38.102,33545.0
2018-09-25 15:25:00,44.27,44.33,44.27,44.3,101699.0,38.102,38.1536,38.102,38.1278,101699.0
2018-09-25 15:30:00,44.31,44.34,44.3,44.3,75888.0,38.1364,38.1622,38.1278,38.1278,75888.0
2018-09-25 15:35:00,44.31,44.31,44.27,44.27,94817.0,38.1364,38.1364,38.102,38.102,94817.0
2018-09-25 15:40:00,44.27,44.28,44.24,44.25,142021.0,38.102,38.1106,38.0761,38.0847,142021.0
2018-09-25 15:45:00,44.25,44.25,44.17,44.17,270626.0,38.0847,38.0847,38.0159,38.0159,270626.0
2018-09-25 15:50:00,44.17,44.18,44.16,44.16,142345.0,38.0159,38.0245,38.0073,38.0073,142345.0
2018-09-25 15:55:00,44.16,44.21,44.13,44.17,677818.0,38.0073,38.0503,37.9815,38.0159,677818.0
2018-09-26 09:30:00,44.25,44.61,44.25,44.38,159788.0,38.0847,38.3946,38.0847,38.1966,159788.0
2018-09-26 09:35:00,44.38,44.41,44.27,44.28,230449.0,38.1966,38.2225,38.102,38.1106,230449.0
2018-09-26 09:40:00,44.29,44.49,44.29,44.49,137741.0,38.1192,38.2913,38.1192,38.2913,137741.0
2018-09-26 09:45:00,44.48,44.5,44.45,44.47,42127.0,38.2827,38.2999,38.2569,38.2741,42127.0
2018-09-26 09:50:00,44.48,44.48,44.4,44.45,72460.0,38.2827,38.2827,38.2138,38.2569,72460.0
2018-09-26 09:55:00,44.45,44.5,44.44,44.46,91008.0,38.2569,38.2999,38.2483,38.2655,91008.0
2018-09-26 10:00:00,44.46,44.52,44.45,44.5,50300.0,38.2655,38.3171,38.2569,38.2999,50300.0
2018-09-26 10:05:00,44.5,44.55,44.49,44.55,27065.0,38.2999,38.3429,38.2913,38.3429,27065.0
2018-09-26 10:10:00,44.55,44.61,44.54,44.59,119631.0,38.3429,38.3946,38.3343,38.3774,119631.0
2018-09-26 10:15:00,44.59,44.6,44.5,44.55,58469.0,38.3774,38.386,38.2999,38.3429,58469.0
2018-09-26 10:20:00,44.55,44.57,44.49,44.54,49289.0,38.3429,38.3602,38.2913,38.3343,49289.0
2018-09-26 10:25:00,44.54,44.55,44.53,44.54,30711.0,38.3343,38.3429,38.3257,38.3343,30711.0
2018-09-26 10:30:00,44.53,44.54,44.48,44.5,33103.0,38.3257,38.3343,38.2827,38.2999,33103.0
2018-09-26 10:35:00,44.51,44.51,44.48,44.5,52277.0,38.3085,38.3085,38.2827,38.2999,52277.0
2018-09-26 10:40:00,44.5,44.58,44.46,44.58,83971.0,38.2999,38.3688,38.2655,38.3688,83971.0
2018-09-26 10:45:00,44.58,44.61,44.55,44.59,34478.0,38.3688,38.3946,38.3429,38.3774,34478.0
2018-09-26 10:50:00,44.59,44.64,44.58,44.63,45895.0,38.3774,38.4204,38.3688,38.4118,45895.0
2018-09-26 10:55:00,44.62,44.65,44.61,44.65,45660.0,38.4032,38.429,38.3946,38.429,45660.0
2018-09-26 11:00:00,44.65,44.67,44.61,44.63,46853.0,38.429,38.4462,38.3946,38.4118,46853.0
2018-09-26 11:05:00,44.62,44.63,44.6,44.6,48064.0,38.4032,38.4118,38.386,38.386,48064.0
2018-09-26 11:10:00,44.61,44.64,44.61,44.61,62796.0,38.3946,38.4204,38.3946,38.3946,62796.0
2018-09-26 11:15:00,44.62,44.65,44.61,44.64,34167.0,38.4032,38.429,38.3946,38.4204,34167.0
2018-09-26 11:20:00,44.64,44.64,44.6,44.63,26799.0,38.4204,38.4204,38.386,38.4118,26799.0
2018-09-26 11:25:00,44.63,44.65,44.61,44.64,29098.0,38.4118,38.429,38.3946,38.4204,29098.0
2018-09-26 11:30:00,44.64,44.65,44.56,44.61,32513.0,38.4204,38.429,38.3516,38.3946,32513.0
2018-09-26 11:35:00,44.61,44.61,44.52,44.53,24807.0,38.3946,38.3946,38.3171,38.3257,24807.0
2018-09-26 11:40:00,44.53,44.56,44.52,44.55,18851.0,38.3257,38.3516,38.3171,38.3429,18851.0
2018-09-26 11:45:00,44.55,44.56,44.52,44.54,29460.0,38.3429,38.3516,38.3171,38.3343,29460.0
2018-09-26 11:50:00,44.54,44.56,44.53,44.55,16956.0,38.3343,38.3516,38.3257,38.3429,16956.0
2018-09-26 11:55:00,44.55,44.56,44.53,44.56,14952.0,38.3429,38.3516,38.3257,38.3516,14952.0
2018-09-26 12:00:00,44.56,44.57,44.52,44.53,24565.0,38.3516,38.3602,38.3171,38.3257,24565.0
2018-09-26 12:05:00,44.53,44.55,44.51,44.52,18429.0,38.3257,38.3429,38.3085,38.3171,18429.0
2018-09-26 12:10:00,44.51,44.52,44.5,44.51,12223.0,38.3085,38.3171,38.2999,38.3085,12223.0
2018-09-26 12:15:00,44.51,44.53,44.49,44.5,32631.0,38.3085,38.3257,38.2913,38.2999,32631.0
2018-09-26 12:20:00,44.5,44.51,44.49,44.49,21477.0,38.2999,38.3085,38.2913,38.2913,21477.0
2018-09-26 12:25:00,44.5,44.52,44.49,44.52,17101.0,38.2999,38.3171,38.2913,38.3171,17101.0
2018-09-26 12:30:00,44.52,44.55,44.52,44.54,20378.0,38.3171,38.3429,38.3171,38.3343,20378.0
2018-09-26 12:35:00,44.54,44.55,44.53,44.54,9231.0,38.3343,38.3429,38.3257,38.3343,9231.0
2018-09-26 12:40:00,44.54,44.55,44.52,44.55,9700.0,38.3343,38.3429,38.3171,38.3429,9700.0
2018-09-26 12:45:00,44.54,44.56,44.52,44.56,17511.0,38.3343,38.3516,38.3171,38.3516,17511.0
2018-09-26 12:50:00,44.56,44.56,44.55,44.56,5653.0,38.3516,38.3516,38.3429,38.3516,5653.0
2018-09-26 12:55:00,44.56,44.58,44.55,44.57,17790.0,38.3516,38.3688,38.3429,38.3602,17790.0
2018-09-26 13:00:00,44.58,44.58,44.55,44.55,18791.0,38.3688,38.3688,38.3429,38.3429,18791.0
2018-09-26 13:05:00,44.56,44.56,44.55,44.55,17100.0,38.3516,38.3516,38.3429,38.3429,17100.0
2018-09-26 13:10:00,44.55,44.56,44.53,44.53,16935.0,38.3429,38.3516,38.3257,38.3257,16935.0
2018-09-26 13:15:00,44.53,44.54,44.53,44.53,7900.0,38.3257,38.3343,38.3257,38.3257,7900.0
2018-09-26 13:20:00,44.53,44.54,44.52,44.52,12444.0,38.3257,38.3343,38.3171,38.3171,12444.0
2018-09-26 13:25:00,44.53,44.53,44.52,44.52,6921.0,38.3257,38.3257,38.3171,38.3171,6921.0
2018-09-26 13:30:00,44.53,44.53,44.48,44.51,35542.0,38.3257,38.3257,38.2827,38.3085,35542.0
2018-09-26 13:35:00,44.5,44.51,44.47,44.48,16504.0,38.2999,38.3085,38.2741,38.2827,16504.0
2018-09-26 13:40:00,44.49,44.49,44.47,44.48,19565.0,38.2913,38.2913,38.2741,38.2827,19565.0
2018-09-26 13:45:00,44.49,44.51,44.48,44.49,15422.0,38.2913,38.3085,38.2827,38.2913,15422.0
2018-09-26 13:50:00,44.49,44.51,44.49,44.51,6442.0,38.2913,38.3085,38.2913,38.3085,6442.0
2018-09-26 13:55:00,44.51,44.52,44.45,44.49,62236.0,38.3085,38.3171,38.2569,38.2913,62236.0
2018-09-26 14:00:00,44.49,44.64,44.48,44.6,81076.0,38.2913,38.4204,38.2827,38.386,81076.0
2018-09-26 14:05:00,44.6,44.74,44.58,44.61,151859.0,38.386,38.5065,38.3688,38.3946,151859.0
2018-09-26 14:10:00,44.62,44.63,44.56,44.58,45619.0,38.4032,38.4118,38.3516,38.3688,45619.0
2018-09-26 14:15:00,44.58,44.67,44.58,44.65,63794.0,38.3688,38.4462,38.3688,38.429,63794.0
2018-09-26 14:20:00,44.65,44.65,44.59,44.59,28147.0,38.429,38.429,38.3774,38.3774,28147.0
2018-09-26 14:25:00,44.59,44.6,44.54,44.55,34964.0,38.3774,38.386,38.3343,38.3429,34964.0
2018-09-26 14:30:00,44.54,44.59,44.53,44.54,35832.0,38.3343,38.3774,38.3257,38.3343,35832.0
2018-09-26 14:35:00,44.54,44.55,44.49,44.54,41258.0,38.3343,38.3429,38.2913,38.3343,41258.0
2018-09-26 14:40:00,44.54,44.55,44.46,44.47,36398.0,38.3343,38.3429,38.2655,38.2741,36398.0
2018-09-26 14:45:00,44.46,44.47,44.41,44.47,29441.0,38.2655,38.2741,38.2225,38.2741,29441.0
2018-09-26 14:50:00,44.47,44.49,44.42,44.43,43526.0,38.2741,38.2913,38.2311,38.2397,43526.0
2018-09-26 14:55:00,44.43,44.46,44.42,44.45,31725.0,38.2397,38.2655,38.2311,38.2569,31725.0
2018-09-26 15:00:00,44.45,44.46,44.4,44.45,54666.0,38.2569,38.2655,38.2138,38.2569,54666.0
2018-09-26 15:05:00,44.45,44.46,44.41,44.45,42470.0,38.2569,38.2655,38.2225,38.2569,42470.0
2018-09-26 15:10:00,44.45,44.48,44.44,44.47,24715.0,38.2569,38.2827,38.2483,38.2741,24715.0
2018-09-26 15:15:00,44.47,44.5,44.47,44.5,15280.0,38.2741,38.2999,38.2741,38.2999,15280.0
2018-09-26 15:20:00,44.5,44.55,44.49,44.55,37423.0,38.2999,38.3429,38.2913,38.3429,37423.0
2018-09-26 15:25:00,44.54,44.55,44.52,44.55,47125.0,38.3343,38.3429,38.3171,38.3429,47125.0
2018-09-26 15:30:00,44.54,44.55,44.5,44.5,66765.0,38.3343,38.3429,38.2999,38.2999,66765.0
2018-09-26 15:35:00,44.5,44.5,44.4,44.41,105799.0,38.2999,38.2999,38.2138,38.2225,105799.0
2018-09-26 15:40:00,44.4,44.41,44.31,44.33,146687.0,38.2138,38.2225,38.1364,38.1536,146687.0
2018-09-26 15:45:00,44.34,44.36,44.26,44.26,68327.0,38.1622,38.1794,38.0934,38.0934,68327.0
2018-09-26 15:50:00,44.26,44.31,44.25,44.27,138696.0,38.0934,38.1364,38.0847,38.102,138696.0
2018-09-26 15:55:00,44.27,44.3,44.25,44.27,317962.0,38.102,38.1278,38.0847,38.102,317962.0
2018-09-27 09:30:00,44.6,44.84,44.58,44.71,293774.0,38.386,38.5925,38.3688,38.4807,293774.0
2018-09-27 09:35:00,44.71,44.83,44.7,44.82,132990.0,38.4807,38.5839,38.472,38.5753,132990.0
2018-09-27 09:40:00,44.83,44.85,44.78,44.85,86025.0,38.5839,38.6011,38.5409,38.6011,86025.0
2018-09-27 09:45:00,44.85,44.87,44.84,44.85,91784.0,38.6011,38.6184,38.5925,38.6011,91784.0
2018-09-27 09:50:00,44.85,44.98,44.85,44.98,91841.0,38.6011,38.713,38.6011,38.713,91841.0
2018-09-27 09:55:00,44.98,45.06,44.95,45.05,155450.0,38.713,38.7819,38.6872,38.7733,155450.0
2018-09-27 10:00:00,45.05,45.15,45.04,45.15,115761.0,38.7733,38.8593,38.7647,38.8593,115761.0
2018-09-27 10:05:00,45.15,45.18,45.03,45.08,214162.0,38.8593,38.8852,38.7561,38.7991,214162.0
2018-09-27 10:10:00,45.08,45.09,44.99,45.04,164231.0,38.7991,38.8077,38.7216,38.7647,164231.0
2018-09-27 10:15:00,45.04,45.09,45.0,45.08,88220.0,38.7647,38.8077,38.7302,38.7991,88220.0
2018-09-27 10:20:00,45.08,45.13,45.07,45.11,49701.0,38.7991,38.8421,38.7905,38.8249,49701.0
2018-09-27 10:25:00,45.11,45.17,45.1,45.16,68563.0,38.8249,38.8766,38.8163,38.868,68563.0
2018-09-27 10:30:00,45.16,45.17,45.13,45.16,70036.0,38.868,38.8766,38.8421,38.868,70036.0
2018-09-27 10:35:00,45.16,45.23,45.12,45.12,85978.0,38.868,38.9282,38.8335,38.8335,85978.0
2018-09-27 10:40:00,45.12,45.13,45.07,45.08,54348.0,38.8335,38.8421,38.7905,38.7991,54348.0
2018-09-27 10:45:00,45.08,45.1,45.04,45.05,43602.0,38.7991,38.8163,38.7647,38.7733,43602.0
2018-09-27 10:50:00,45.05,45.07,45.0,45.01,27745.0,38.7733,38.7905,38.7302,38.7389,27745.0
2018-09-27 10:55:00,45.01,45.04,45.0,45.04,46588.0,38.7389,38.7647,38.7302,38.7647,46588.0
2018-09-27 11:00:00,45.04,45.06,45.0,45.01,36850.0,38.7647,38.7819,38.7302,38.7389,36850.0
2018-09-27 11:05:00,45.0,45.01,44.97,45.0,54990.0,38.7302,38.7389,38.7044,38.7302,54990.0
2018-09-27 11:10:00,45.0,45.0,44.89,44.89,48416.0,38.7302,38.7302,38.6356,38.6356,48416.0
2018-09-27 11:15:00,44.89,44.95,44.88,44.92,43472.0,38.6356,38.6872,38.627,38.6614,43472.0
2018-09-27 11:20:00,44.92,44.92,44.89,44.91,51054.0,38.6614,38.6614,38.6356,38.6528,51054.0
2018-09-27 11:25:00,44.91,44.91,44.83,44.91,97632.0,38.6528,38.6528,38.5839,38.6528,97632.0
2018-09-27 11:30:00,44.91,44.92,44.87,44.89,32212.0,38.6528,38.6614,38.6184,38.6356,32212.0
2018-09-27 11:35:00,44.89,44.89,44.81,44.82,48557.0,38.6356,38.6356,38.5667,38.5753,48557.0
2018-09-27 11:40:00,44.83,44.88,44.82,44.88,44526.0,38.5839,38.627,38.5753,38.627,44526.0
2018-09-27 11:45:00,44.87,44.9,44.86,44.87,33042.0,38.6184,38.6442,38.6098,38.6184,33042.0
2018-09-27 11:50:00,44.87,44.9,44.86,44.88,33182.0,38.6184,38.6442,38.6098,38.627,33182.0
2018-09-27 11:55:00,44.88,44.97,44.87,44.96,58727.0,38.627,38.7044,38.6184,38.6958,58727.0
2018-09-27 12:00:00,44.96,44.96,44.92,44.93,37311.0,38.6958,38.6958,38.6614,38.67,37311.0
2018-09-27 12:05:00,44.93,44.98,44.93,44.98,22476.0,38.67,38.713,38.67,38.713,22476.0
2018-09-27 12:10:00,44.98,44.98,44.95,44.96,25505.0,38.713,38.713,38.6872,38.6958,25505.0
2018-09-27 12:15:00,44.96,44.99,44.95,44.97,17389.0,38.6958,38.7216,38.6872,38.7044,17389.0
2018-09-27 12:20:00,44.97,44.97,44.95,44.96,25126.0,38.7044,38.7044,38.6872,38.6958,25126.0
2018-09-27 12:25:00,44.97,44.97,44.94,44.95,34497.0,38.7044,38.7044,38.6786,38.6872,34497.0
2018-09-27 12:30:00,44.95,44.95,44.89,44.9,37974.0,38.6872,38.6872,38.6356,38.6442,37974.0
2018-09-27 12:35:00,44.9,44.9,44.87,44.9,33382.0,38.6442,38.6442,38.6184,38.6442,33382.0
2018-09-27 12:40:00,44.9,44.9,44.86,44.87,32556.0,38.6442,38.6442,38.6098,38.6184,32556.0
2018-09-27 12:45:00,44.87,44.87,44.85,44.86,26053.0,38.6184,38.6184,38.6011,38.6098,26053.0
2018-09-27 12:50:00,44.85,44.89,44.85,44.88,37281.0,38.6011,38.6356,38.6011,38.627,37281.0
2018-09-27 12:55:00,44.87,44.87,44.85,44.86,28078.0,38.6184,38.6184,38.6011,38.6098,28078.0
2018-09-27 13:00:00,44.85,44.88,44.84,44.85,59459.0,38.6011,38.627,38.5925,38.6011,59459.0
2018-09-27 13:05:00,44.85,44.86,44.84,44.84,51610.0,38.6011,38.6098,38.5925,38.5925,51610.0
2018-09-27 13:10:00,44.83,44.84,44.8,44.81,54069.0,38.5839,38.5925,38.5581,38.5667,54069.0
2018-09-27 13:15:00,44.82,44.84,44.81,44.83,45715.0,38.5753,38.5925,38.5667,38.5839,45715.0
2018-09-27 13:20:00,44.83,44.84,44.79,44.8,50456.0,38.5839,38.5925,38.5495,38.5581,50456.0
2018-09-27 13:25:00,44.8,44.81,44.79,44.8,28793.0,38.5581,38.5667,38.5495,38.5581,28793.0
2018-09-27 13:30:00,44.81,44.81,44.77,44.77,30904.0,38.5667,38.5667,38.5323,38.5323,30904.0
2018-09-27 13:35:00,44.78,44.79,44.76,44.76,51248.0,38.5409,38.5495,38.5237,38.5237,51248.0
2018-09-27 13:40:00,44.76,44.8,44.76,44.79,45218.0,38.5237,38.5581,38.5237,38.5495,45218.0
2018-09-27 13:45:00,44.79,44.8,44.78,44.78,22696.0,38.5495,38.5581,38.5409,38.5409,22696.0
2018-09-27 13:50:00,44.79,44.79,44.74,44.75,345937.0,38.5495,38.5495,38.5065,38.5151,345937.0
2018-09-27 13:55:00,44.75,44.75,44.74,44.75,45159.0,38.5151,38.5151,38.5065,38.5151,45159.0
2018-09-27 14:00:00,44.74,44.75,44.71,44.71,68548.0,38.5065,38.5151,38.4807,38.4807,68548.0
2018-09-27 14:05:00,44.71,44.73,44.68,44.73,43052.0,38.4807,38.4979,38.4548,38.4979,43052.0
2018-09-27 14:10:00,44.72,44.73,44.71,44.72,21821.0,38.4893,38.4979,38.4807,38.4893,21821.0
2018-09-27 14:15:00,44.72,44.75,44.71,44.74,35188.0,38.4893,38.5151,38.4807,38.5065,35188.0
2018-09-27 14:20:00,44.74,44.76,44.73,44.75,67093.0,38.5065,38.5237,38.4979,38.5151,67093.0
2018-09-27 14:25:00,44.75,44.75,44.71,44.72,49917.0,38.5151,38.5151,38.4807,38.4893,49917.0
2018-09-27 14:30:00,44.72,44.74,44.71,44.72,34699.0,38.4893,38.5065,38.4807,38.4893,34699.0
2018-09-27 14:35:00,44.72,44.73,44.71,44.73,26942.0,38.4893,38.4979,38.4807,38.4979,26942.0
2018-09-27 14:40:00,44.73,44.75,44.72,44.73,50315.0,38.4979,38.5151,38.4893,38.4979,50315.0
2018-09-27 14:45:00,44.73,44.75,44.73,44.74,24499.0,38.4979,38.5151,38.4979,38.5065,24499.0
2018-09-27 14:50:00,44.73,44.75,44.73,44.75,33991.0,38.4979,38.5151,38.4979,38.5151,33991.0
2018-09-27 14:55:00,44.75,44.75,44.72,44.73,42945.0,38.5151,38.5151,38.4893,38.4979,42945.0
2018-09-27 15:00:00,44.73,44.74,44.73,44.73,21407.0,38.4979,38.5065,38.4979,38.4979,21407.0
2018-09-27 15:05:00,44.73,44.74,44.72,44.73,37664.0,38.4979,38.5065,38.4893,38.4979,37664.0
2018-09-27 15:10:00,44.73,44.75,44.71,44.75,60227.0,38.4979,38.5151,38.4807,38.5151,60227.0
2018-09-27 15:15:00,44.75,44.77,44.74,44.76,54825.0,38.5151,38.5323,38.5065,38.5237,54825.0
2018-09-27 15:20:00,44.77,44.79,44.75,44.75,56784.0,38.5323,38.5495,38.5151,38.5151,56784.0
2018-09-27 15:25:00,44.76,44.76,44.73,44.73,55672.0,38.5237,38.5237,38.4979,38.4979,55672.0
2018-09-27 15:30:00,44.73,44.74,44.69,44.72,89226.0,38.4979,38.5065,38.4634,38.4893,89226.0
2018-09-27 15:35:00,44.72,44.75,44.71,44.75,89788.0,38.4893,38.5151,38.4807,38.5151,89788.0
2018-09-27 15:40:00,44.74,44.75,44.72,44.72,57091.0,38.5065,38.5151,38.4893,38.4893,57091.0
2018-09-27 15:45:00,44.73,44.75,44.71,44.73,86276.0,38.4979,38.5151,38.4807,38.4979,86276.0
2018-09-27 15:50:00,44.73,44.76,44.7,44.76,203691.0,38.4979,38.5237,38.472,38.5237,203691.0
2018-09-27 15:55:00,44.76,44.79,44.74,44.76,627101.0,38.5237,38.5495,38.5065,38.5237,627101.0
2018-09-28 09:30:00,44.5,44.62,44.44,44.45,261318.0,38.2999,38.4032,38.2483,38.2569,261318.0
2018-09-28 09:35:00,44.43,44.54,44.42,44.5,84852.0,38.2397,38.3343,38.2311,38.2999,84852.0
2018-09-28 09:40:00,44.49,44.5,44.42,44.45,65304.0,38.2913,38.2999,38.2311,38.2569,65304.0
2018-09-28 09:45:00,44.45,44.5,44.42,44.48,93708.0,38.2569,38.2999,38.2311,38.2827,93708.0
2018-09-28 09:50:00,44.48,44.49,44.38,44.39,100527.0,38.2827,38.2913,38.1966,38.2052,100527.0
2018-09-28 09:55:00,44.39,44.41,44.36,44.38,110822.0,38.2052,38.2225,38.1794,38.1966,110822.0
2018-09-28 10:00:00,44.37,44.43,44.36,44.37,36154.0,38.188,38.2397,38.1794,38.188,36154.0
2018-09-28 10:05:00,44.36,44.37,44.29,44.29,27949.0,38.1794,38.188,38.1192,38.1192,27949.0
2018-09-28 10:10:00,44.3,44.3,44.25,44.26,43545.0,38.1278,38.1278,38.0847,38.0934,43545.0
2018-09-28 10:15:00,44.26,44.34,44.25,44.34,29478.0,38.0934,38.1622,38.0847,38.1622,29478.0
2018-09-28 10:20:00,44.34,44.34,44.27,44.28,49901.0,38.1622,38.1622,38.102,38.1106,49901.0
2018-09-28 10:25:00,44.28,44.32,44.26,44.31,56898.0,38.1106,38.145,38.0934,38.1364,56898.0
2018-09-28 10:30:00,44.31,44.32,44.29,44.3,21322.0,38.1364,38.145,38.1192,38.1278,21322.0
2018-09-28 10:35:00,44.3,44.44,44.3,44.43,63801.0,38.1278,38.2483,38.1278,38.2397,63801.0
2018-09-28 10:40:00,44.44,44.44,44.37,44.39,34231.0,38.2483,38.2483,38.188,38.2052,34231.0
2018-09-28 10:45:00,44.38,44.41,44.36,44.39,35165.0,38.1966,38.2225,38.1794,38.2052,35165.0
2018-09-28 10:50:00,44.39,44.44,44.38,44.41,56705.0,38.2052,38.2483,38.1966,38.2225,56705.0
2018-09-28 10:55:00,44.41,44.47,44.39,44.41,46156.0,38.2225,38.2741,38.2052,38.2225,46156.0
2018-09-28 11:00:00,44.41,44.45,44.41,44.41,47241.0,38.2225,38.2569,38.2225,38.2225,47241.0
2018-09-28 11:05:00,44.41,44.47,44.38,44.46,60539.0,38.2225,38.2741,38.1966,38.2655,60539.0
2018-09-28 11:10:00,44.46,44.57,44.46,44.57,122630.0,38.2655,38.3602,38.2655,38.3602,122630.0
2018-09-28 11:15:00,44.57,44.61,44.5,44.54,155477.0,38.3602,38.3946,38.2999,38.3343,155477.0
2018-09-28 11:20:00,44.54,44.54,44.4,44.48,160310.0,38.3343,38.3343,38.2138,38.2827,160310.0
2018-09-28 11:25:00,44.47,44.48,44.39,44.4,85222.0,38.2741,38.2827,38.2052,38.2138,85222.0
2018-09-28 11:30:00,44.4,44.44,44.34,44.36,59148.0,38.2138,38.2483,38.1622,38.1794,59148.0
2018-09-28 11:35:00,44.36,44.36,44.26,44.27,92753.0,38.1794,38.1794,38.0934,38.102,92753.0
2018-09-28 11:40:00,44.27,44.3,44.26,44.27,146062.0,38.102,38.1278,38.0934,38.102,146062.0
2018-09-28 11:45:00,44.27,44.28,44.22,44.26,84222.0,38.102,38.1106,38.0589,38.0934,84222.0
2018-09-28 11:50:00,44.26,44.29,44.23,44.23,31369.0,38.0934,38.1192,38.0675,38.0675,31369.0
2018-09-28 11:55:00,44.23,44.25,44.2,44.23,65811.0,38.0675,38.0847,38.0417,38.0675,65811.0
2018-09-28 12:00:00,44.23,44.3,44.22,44.29,38248.0,38.0675,38.1278,38.0589,38.1192,38248.0
2018-09-28 12:05:00,44.3,44.3,44.24,44.25,40567.0,38.1278,38.1278,38.0761,38.0847,40567.0
2018-09-28 12:10:00,44.25,44.32,44.23,44.3,34958.0,38.0847,38.145,38.0675,38.1278,34958.0
2018-09-28 12:15:00,44.3,44.33,44.29,44.32,43956.0,38.1278,38.1536,38.1192,38.145,43956.0
2018-09-28 12:20:00,44.32,44.32,44.23,44.25,53346.0,38.145,38.145,38.0675,38.0847,53346.0
2018-09-28 12:25:00,44.24,44.26,44.2,44.21,46251.0,38.0761,38.0934,38.0417,38.0503,46251.0
2018-09-28 12:30:00,44.22,44.24,44.2,44.2,71279.0,38.0589,38.0761,38.0417,38.0417,71279.0
2018-09-28 12:35:00,44.2,44.2,44.15,44.16,81584.0,38.0417,38.0417,37.9987,38.0073,81584.0
2018-09-28 12:40:00,44.16,44.17,44.09,44.1,118014.0,38.0073,38.0159,37.947,37.9556,118014.0
2018-09-28 12:45:00,44.09,44.12,44.01,44.04,119099.0,37.947,37.9729,37.8782,37.904,119099.0
2018-09-28 12:50:00,44.04,44.12,44.03,44.12,157264.0,37.904,37.9729,37.8954,37.9729,157264.0
2018-09-28 12:55:00,44.12,44.12,44.09,44.1,36331.0,37.9729,37.9729,37.947,37.9556,36331.0
2018-09-28 13:00:00,44.1,44.14,44.04,44.04,95919.0,37.9556,37.9901,37.904,37.904,95919.0
2018-09-28 13:05:00,44.04,44.05,44.01,44.03,37286.0,37.904,37.9126,37.8782,37.8954,37286.0
2018-09-28 13:10:00,44.03,44.04,44.01,44.02,184069.0,37.8954,37.904,37.8782,37.8868,184069.0
2018-09-28 13:15:00,44.02,44.03,44.01,44.02,75976.0,37.8868,37.8954,37.8782,37.8868,75976.0
2018-09-28 13:20:00,44.02,44.1,44.01,44.1,174590.0,37.8868,37.9556,37.8782,37.9556,174590.0
2018-09-28 13:25:00,44.1,44.11,44.06,44.06,98336.0,37.9556,37.9643,37.9212,37.9212,98336.0
2018-09-28 13:30:00,44.06,44.07,44.0,44.01,99049.0,37.9212,37.9298,37.8696,37.8782,99049.0
2018-09-28 13:35:00,44.01,44.07,43.98,44.05,65824.0,37.8782,37.9298,37.8524,37.9126,65824.0
2018-09-28 13:40:00,44.05,44.09,44.03,44.03,62896.0,37.9126,37.947,37.8954,37.8954,62896.0
2018-09-28 13:45:00,44.04,44.05,44.0,44.0,31359.0,37.904,37.9126,37.8696,37.8696,31359.0
2018-09-28 13:50:00,44.0,44.06,44.0,44.01,41807.0,37.8696,37.9212,37.8696,37.8782,41807.0
2018-09-28 13:55:00,44.02,44.03,43.99,44.02,69880.0,37.8868,37.8954,37.861,37.8868,69880.0
2018-09-28 14:00:00,44.02,44.03,43.99,44.02,46703.0,37.8868,37.8954,37.861,37.8868,46703.0
2018-09-28 14:05:00,44.01,44.01,43.98,44.01,36398.0,37.8782,37.8782,37.8524,37.8782,36398.0
2018-09-28 14:10:00,44.01,44.06,44.0,44.05,110950.0,37.8782,37.9212,37.8696,37.9126,110950.0
2018-09-28 14:15:00,44.07,44.11,44.06,44.09,75622.0,37.9298,37.9643,37.9212,37.947,75622.0
2018-09-28 14:20:00,44.1,44.13,44.07,44.13,42341.0,37.9556,37.9815,37.9298,37.9815,42341.0
2018-09-28 14:25:00,44.13,44.15,44.12,44.15,47554.0,37.9815,37.9987,37.9729,37.9987,47554.0
2018-09-28 14:30:00,44.15,44.15,44.11,44.11,68506.0,37.9987,37.9987,37.9643,37.9643,68506.0
2018-09-28 14:35:00,44.11,44.12,44.05,44.09,53534.0,37.9643,37.9729,37.9126,37.947,53534.0
2018-09-28 14:40:00,44.09,44.1,44.02,44.02,85337.0,37.947,37.9556,37.8868,37.8868,85337.0
2018-09-28 14:45:00,44.02,44.02,43.97,43.99,89300.0,37.8868,37.8868,37.8438,37.861,89300.0
2018-09-28 14:50:00,43.98,44.03,43.98,44.02,105005.0,37.8524,37.8954,37.8524,37.8868,105005.0
2018-09-28 14:55:00,44.02,44.04,44.01,44.02,99202.0,37.8868,37.904,37.8782,37.8868,99202.0
2018-09-28 15:00:00,44.02,44.07,44.02,44.05,50694.0,37.8868,37.9298,37.8868,37.9126,50694.0
2018-09-28 15:05:00,44.05,44.12,44.04,44.11,80176.0,37.9126,37.9729,37.904,37.9643,80176.0
2018-09-28 15:10:00,44.11,44.13,44.1,44.13,92858.0,37.9643,37.9815,37.9556,37.9815,92858.0
2018-09-28 15:15:00,44.13,44.14,44.11,44.13,73743.0,37.9815,37.9901,37.9643,37.9815,73743.0
2018-09-28 15:20:00,44.13,44.18,44.12,44.16,57704.0,37.9815,38.0245,37.9729,38.0073,57704.0
2018-09-28 15:25:00,44.16,44.16,44.11,44.11,88420.0,38.0073,38.0073,37.9643,37.9643,88420.0
2018-09-28 15:30:00,44.12,44.12,44.05,44.1,136730.0,37.9729,37.9729,37.9126,37.9556,136730.0
2018-09-28 15:35:00,44.09,44.11,44.07,44.1,93193.0,37.947,37.9643,37.9298,37.9556,93193.0
2018-09-28 15:40:00,44.1,44.11,44.07,44.07,82839.0,37.9556,37.9643,37.9298,37.9298,82839.0
2018-09-28 15:45:00,44.08,44.14,44.07,44.11,148507.0,37.9384,37.9901,37.9298,37.9643,148507.0
2018-09-28 15:50:00,44.11,44.14,44.08,44.14,193967.0,37.9643,37.9901,37.9384,37.9901,193967.0
2018-09-28 15:55:00,44.14,44.16,44.11,44.16,309430.0,37.9901,38.0073,37.9643,38.0073,309430.0
2018-10-01 09:30:00,44.55,44.7,44.42,44.6,285928.0,38.3429,38.472,38.2311,38.386,285928.0
2018-10-01 09:35:00,44.61,44.66,44.55,44.62,170298.0,38.3946,38.4376,38.3429,38.4032,170298.0
2018-10-01 09:40:00,44.61,44.74,44.6,44.73,63292.0,38.3946,38.5065,38.386,38.4979,63292.0
2018-10-01 09:45:00,44.74,44.79,44.61,44.65,127460.0,38.5065,38.5495,38.3946,38.429,127460.0
2018-10-01 09:50:00,44.65,44.73,44.64,44.73,53280.0,38.429,38.4979,38.4204,38.4979,53280.0
2018-10-01 09:55:00,44.73,44.75,44.66,44.67,46664.0,38.4979,38.5151,38.4376,38.4462,46664.0
2018-10-01 10:00:00,44.68,44.7,44.62,44.63,92183.0,38.4548,38.472,38.4032,38.4118,92183.0
2018-10-01 10:05:00,44.63,44.65,44.61,44.63,72078.0,38.4118,38.429,38.3946,38.4118,72078.0
2018-10-01 10:10:00,44.62,44.64,44.6,44.61,41933.0,38.4032,38.4204,38.386,38.3946,41933.0
2018-10-01 10:15:00,44.61,44.62,44.54,44.55,74625.0,38.3946,38.4032,38.3343,38.3429,74625.0
2018-10-01 10:20:00,44.55,44.68,44.54,44.68,80515.0,38.3429,38.4548,38.3343,38.4548,80515.0
2018-10-01 10:25:00,44.68,44.7,44.65,44.66,31080.0,38.4548,38.472,38.429,38.4376,31080.0
2018-10-01 10:30:00,44.66,44.69,44.66,44.69,60587.0,38.4376,38.4634,38.4376,38.4634,60587.0
2018-10-01 10:35:00,44.69,44.69,44.61,44.67,48288.0,38.4634,38.4634,38.3946,38.4462,48288.0
2018-10-01 10:40:00,44.66,44.68,44.64,44.67,43592.0,38.4376,38.4548,38.4204,38.4462,43592.0
2018-10-01 10:45:00,44.68,44.71,44.67,44.7,47646.0,38.4548,38.4807,38.4462,38.472,47646.0
2018-10-01 10:50:00,44.7,44.77,44.69,44.77,59950.0,38.472,38.5323,38.4634,38.5323,59950.0
2018-10-01 10:55:00,44.77,44.85,44.77,44.82,83060.0,38.5323,38.6011,38.5323,38.5753,83060.0
2018-10-01 11:00:00,44.82,44.83,44.78,44.83,30551.0,38.5753,38.5839,38.5409,38.5839,30551.0
2018-10-01 11:05:00,44.83,44.86,44.82,44.82,48678.0,38.5839,38.6098,38.5753,38.5753,48678.0
2018-10-01 11:10:00,44.83,44.9,44.83,44.89,36629.0,38.5839,38.6442,38.5839,38.6356,36629.0
2018-10-01 11:15:00,44.89,44.89,44.83,44.84,45330.0,38.6356,38.6356,38.5839,38.5925,45330.0
2018-10-01 11:20:00,44.84,44.87,44.83,44.84,25148.0,38.5925,38.6184,38.5839,38.5925,25148.0
2018-10-01 11:25:00,44.84,44.87,44.84,44.86,34405.0,38.5925,38.6184,38.5925,38.6098,34405.0
2018-10-01 11:30:00,44.86,44.88,44.84,44.87,75221.0,38.6098,38.627,38.5925,38.6184,75221.0
2018-10-01 11:35:00,44.86,44.9,44.86,44.9,21863.0,38.6098,38.6442,38.6098,38.6442,21863.0
2018-10-01 11:40:00,44.9,44.93,44.9,44.93,21228.0,38.6442,38.67,38.6442,38.67,21228.0
2018-10-01 11:45:00,44.93,44.94,44.92,44.94,23942.0,38.67,38.6786,38.6614,38.6786,23942.0
2018-10-01 11:50:00,44.94,44.96,44.94,44.96,24650.0,38.6786,38.6958,38.6786,38.6958,24650.0
2018-10-01 11:55:00,44.95,44.96,44.88,44.93,62406.0,38.6872,38.6958,38.627,38.67,62406.0
2018-10-01 12:00:00,44.94,44.96,44.93,44.94,46665.0,38.6786,38.6958,38.67,38.6786,46665.0
2018-10-01 12:05:00,44.94,44.94,44.89,44.9,71145.0,38.6786,38.6786,38.6356,38.6442,71145.0
2018-10-01 12:10:00,44.9,44.92,44.88,44.91,51403.0,38.6442,38.6614,38.627,38.6528,51403.0
2018-10-01 12:15:00,44.92,44.94,44.9,44.9,28562.0,38.6614,38.6786,38.6442,38.6442,28562.0
2018-10-01 12:20:00,44.91,44.91,44.79,44.87,112787.0,38.6528,38.6528,38.5495,38.6184,112787.0
2018-10-01 12:25:00,44.88,44.88,44.84,44.85,36860.0,38.627,38.627,38.5925,38.6011,36860.0
2018-10-01 12:30:00,44.85,44.89,44.85,44.88,36869.0,38.6011,38.6356,38.6011,38.627,36869.0
2018-10-01 12:35:00,44.88,44.89,44.86,44.89,28763.0,38.627,38.6356,38.6098,38.6356,28763.0
2018-10-01 12:40:00,44.88,44.9,44.87,44.88,63043.0,38.627,38.6442,38.6184,38.627,63043.0
2018-10-01 12:45:00,44.87,44.88,44.83,44.83,46149.0,38.6184,38.627,38.5839,38.5839,46149.0
2018-10-01 12:50:00,44.83,44.86,44.81,44.86,37258.0,38.5839,38.6098,38.5667,38.6098,37258.0
2018-10-01 12:55:00,44.86,44.87,44.83,44.85,30558.0,38.6098,38.6184,38.5839,38.6011,30558.0
2018-10-01 13:00:00,44.85,44.86,44.83,44.85,43664.0,38.6011,38.6098,38.5839,38.6011,43664.0
2018-10-01 13:05:00,44.85,44.86,44.84,44.85,56362.0,38.6011,38.6098,38.5925,38.6011,56362.0
2018-10-01 13:10:00,44.86,44.87,44.83,44.83,30945.0,38.6098,38.6184,38.5839,38.5839,30945.0
2018-10-01 13:15:00,44.83,44.84,44.8,44.8,27483.0,38.5839,38.5925,38.5581,38.5581,27483.0
2018-10-01 13:20:00,44.8,44.83,44.78,44.83,16779.0,38.5581,38.5839,38.5409,38.5839,16779.0
2018-10-01 13:25:00,44.83,44.84,44.81,44.82,21585.0,38.5839,38.5925,38.5667,38.5753,21585.0
2018-10-01 13:30:00,44.82,44.84,44.79,44.8,61503.0,38.5753,38.5925,38.5495,38.5581,61503.0
2018-10-01 13:35:00,44.8,44.81,44.79,44.81,14856.0,38.5581,38.5667,38.5495,38.5667,14856.0
2018-10-01 13:40:00,44.81,44.81,44.77,44.77,29374.0,38.5667,38.5667,38.5323,38.5323,29374.0
2018-10-01 13:45:00,44.78,44.78,44.75,44.77,30051.0,38.5409,38.5409,38.5151,38.5323,30051.0
2018-10-01 13:50:00,44.77,44.78,44.76,44.76,25175.0,38.5323,38.5409,38.5237,38.5237,25175.0
2018-10-01 13:55:00,44.77,44.77,44.72,44.73,39229.0,38.5323,38.5323,38.4893,38.4979,39229.0
2018-10-01 14:00:00,44.73,44.74,44.68,44.71,38796.0,38.4979,38.5065,38.4548,38.4807,38796.0
2018-10-01 14:05:00,44.7,44.72,44.69,44.7,20297.0,38.472,38.4893,38.4634,38.472,20297.0
2018-10-01 14:10:00,44.69,44.74,44.69,44.73,36054.0,38.4634,38.5065,38.4634,38.4979,36054.0
2018-10-01 14:15:00,44.72,44.74,44.72,44.73,18517.0,38.4893,38.5065,38.4893,38.4979,18517.0
2018-10-01 14:20:00,44.73,44.76,44.73,44.75,37107.0,38.4979,38.5237,38.4979,38.5151,37107.0
2018-10-01 14:25:00,44.76,44.76,44.72,44.75,23726.0,38.5237,38.5237,38.4893,38.5151,23726.0
2018-10-01 14:30:00,44.74,44.75,44.71,44.73,33963.0,38.5065,38.5151,38.4807,38.4979,33963.0
2018-10-01 14:35:00,44.73,44.74,44.71,44.72,16808.0,38.4979,38.5065,38.4807,38.4893,16808.0
2018-10-01 14:40:00,44.72,44.74,44.7,44.7,26500.0,38.4893,38.5065,38.472,38.472,26500.0
2018-10-01 14:45:00,44.7,44.71,44.68,44.69,36714.0,38.472,38.4807,38.4548,38.4634,36714.0
2018-10-01 14:50:00,44.7,44.74,44.68,44.74,37651.0,38.472,38.5065,38.4548,38.5065,37651.0
2018-10-01 14:55:00,44.73,44.76,44.72,44.76,35679.0,38.4979,38.5237,38.4893,38.5237,35679.0
2018-10-01 15:00:00,44.76,44.79,44.75,44.78,46772.0,38.5237,38.5495,38.5151,38.5409,46772.0
2018-10-01 15:05:00,44.78,44.81,44.77,44.8,91805.0,38.5409,38.5667,38.5323,38.5581,91805.0
2018-10-01 15:10:00,44.8,44.81,44.76,44.77,46950.0,38.5581,38.5667,38.5237,38.5323,46950.0
2018-10-01 15:15:00,44.77,44.8,44.75,44.78,42358.0,38.5323,38.5581,38.5151,38.5409,42358.0
2018-10-01 15:20:00,44.78,44.78,44.73,44.75,27682.0,38.5409,38.5409,38.4979,38.5151,27682.0
2018-10-01 15:25:00,44.76,44.76,44.68,44.71,65229.0,38.5237,38.5237,38.4548,38.4807,65229.0
2018-10-01 15:30:00,44.71,44.71,44.65,44.68,87140.0,38.4807,38.4807,38.429,38.4548,87140.0
2018-10-01 15:35:00,44.68,44.69,44.65,44.68,79671.0,38.4548,38.4634,38.429,38.4548,79671.0
2018-10-01 15:40:00,44.68,44.68,44.63,44.65,55961.0,38.4548,38.4548,38.4118,38.429,55961.0
2018-10-01 15:45:00,44.66,44.69,44.65,44.67,122098.0,38.4376,38.4634,38.429,38.4462,122098.0
2018-10-01 15:50:00,44.67,44.68,44.64,44.65,159759.0,38.4462,38.4548,38.4204,38.429,159759.0
2018-10-01 15:55:00,44.65,44.68,44.63,44.66,290279.0,38.429,38.4548,38.4118,38.4376,290279.0
2018-10-02 09:30:00,43.75,43.75,43.53,43.58,253614.0,37.6544,37.6544,37.4651,37.5081,253614.0
2018-10-02 09:35:00,43.59,43.62,43.51,43.51,84011.0,37.5167,37.5425,37.4478,37.4478,84011.0
2018-10-02 09:40:00,43.52,43.56,43.49,43.51,112091.0,37.4565,37.4909,37.4306,37.4478,112091.0
2018-10-02 09:45:00,43.51,43.59,43.46,43.47,129135.0,37.4478,37.5167,37.4048,37.4134,129135.0
2018-10-02 09:50:00,43.48,43.51,43.46,43.47,93743.0,37.422,37.4478,37.4048,37.4134,93743.0
2018-10-02 09:55:00,43.47,43.6,43.45,43.59,103998.0,37.4134,37.5253,37.3962,37.5167,103998.0
2018-10-02 10:00:00,43.59,43.65,43.57,43.65,105597.0,37.5167,37.5683,37.4995,37.5683,105597.0
2018-10-02 10:05:00,43.65,43.66,43.57,43.58,81025.0,37.5683,37.5769,37.4995,37.5081,81025.0
2018-10-02 10:10:00,43.58,43.62,43.57,43.59,88308.0,37.5081,37.5425,37.4995,37.5167,88308.0
2018-10-02 10:15:00,43.61,43.7,43.6,43.69,107732.0,37.5339,37.6114,37.5253,37.6028,107732.0
2018-10-02 10:20:00,43.68,43.71,43.65,43.69,57268.0,37.5942,37.62,37.5683,37.6028,57268.0
2018-10-02 10:25:00,43.68,43.69,43.63,43.67,50267.0,37.5942,37.6028,37.5511,37.5856,50267.0
2018-10-02 10:30:00,43.66,43.67,43.58,43.66,77660.0,37.5769,37.5856,37.5081,37.5769,77660.0
2018-10-02 10:35:00,43.66,43.7,43.65,43.69,84232.0,37.5769,37.6114,37.5683,37.6028,84232.0
2018-10-02 10:40:00,43.7,43.73,43.66,43.72,86631.0,37.6114,37.6372,37.5769,37.6286,86631.0
2018-10-02 10:45:00,43.71,43.84,43.7,43.84,83420.0,37.62,37.7319,37.6114,37.7319,83420.0
2018-10-02 10:50:00,43.84,43.9,43.84,43.86,87359.0,37.7319,37.7835,37.7319,37.7491,87359.0
2018-10-02 10:55:00,43.87,43.9,43.86,43.89,48835.0,37.7577,37.7835,37.7491,37.7749,48835.0
2018-10-02 11:00:00,43.89,43.9,43.87,43.89,55014.0,37.7749,37.7835,37.7577,37.7749,55014.0
2018-10-02 11:05:00,43.89,43.94,43.87,43.92,62698.0,37.7749,37.8179,37.7577,37.8007,62698.0
2018-10-02 11:10:00,43.92,43.95,43.87,43.88,52892.0,37.8007,37.8265,37.7577,37.7663,52892.0
2018-10-02 11:15:00,43.87,43.88,43.81,43.83,49928.0,37.7577,37.7663,37.706,37.7233,49928.0
2018-10-02 11:20:00,43.83,43.96,43.82,43.95,76211.0,37.7233,37.8351,37.7147,37.8265,76211.0
2018-10-02 11:25:00,43.95,43.98,43.94,43.97,61426.0,37.8265,37.8524,37.8179,37.8438,61426.0
2018-10-02 11:30:00,43.98,43.99,43.94,43.95,46411.0,37.8524,37.861,37.8179,37.8265,46411.0
2018-10-02 11:35:00,43.95,43.96,43.9,43.91,36348.0,37.8265,37.8351,37.7835,37.7921,36348.0
2018-10-02 11:40:00,43.91,43.93,43.89,43.91,44195.0,37.7921,37.8093,37.7749,37.7921,44195.0
2018-10-02 11:45:00,43.91,43.93,43.9,43.92,47581.0,37.7921,37.8093,37.7835,37.8007,47581.0
2018-10-02 11:50:00,43.92,43.94,43.9,43.94,31453.0,37.8007,37.8179,37.7835,37.8179,31453.0
2018-10-02 11:55:00,43.94,43.96,43.93,43.94,29682.0,37.8179,37.8351,37.8093,37.8179,29682.0
2018-10-02 12:00:00,43.95,43.99,43.94,43.97,36625.0,37.8265,37.861,37.8179,37.8438,36625.0
2018-10-02 12:05:00,43.97,43.98,43.95,43.97,24653.0,37.8438,37.8524,37.8265,37.8438,24653.0
2018-10-02 12:10:00,43.97,43.97,43.92,43.93,43227.0,37.8438,37.8438,37.8007,37.8093,43227.0
2018-10-02 12:15:00,43.93,43.93,43.88,43.9,28568.0,37.8093,37.8093,37.7663,37.7835,28568.0
2018-10-02 12:20:00,43.91,43.91,43.88,43.9,21820.0,37.7921,37.7921,37.7663,37.7835,21820.0
2018-10-02 12:25:00,43.9,43.92,43.89,43.91,18127.0,37.7835,37.8007,37.7749,37.7921,18127.0
2018-10-02 12:30:00,43.91,43.94,43.91,43.93,28446.0,37.7921,37.8179,37.7921,37.8093,28446.0
2018-10-02 12:35:00,43.94,43.95,43.91,43.94,33472.0,37.8179,37.8265,37.7921,37.8179,33472.0
2018-10-02 12:40:00,43.95,43.95,43.91,43.91,24480.0,37.8265,37.8265,37.7921,37.7921,24480.0
2018-10-02 12:45:00,43.91,43.92,43.88,43.9,48066.0,37.7921,37.8007,37.7663,37.7835,48066.0
2018-10-02 12:50:00,43.9,43.9,43.85,43.87,56335.0,37.7835,37.7835,37.7405,37.7577,56335.0
2018-10-02 12:55:00,43.87,43.88,43.84,43.86,45260.0,37.7577,37.7663,37.7319,37.7491,45260.0
2018-10-02 13:00:00,43.85,43.86,43.83,43.84,34398.0,37.7405,37.7491,37.7233,37.7319,34398.0
2018-10-02 13:05:00,43.84,43.86,43.83,43.84,27396.0,37.7319,37.7491,37.7233,37.7319,27396.0
2018-10-02 13:10:00,43.85,43.88,43.84,43.88,32123.0,37.7405,37.7663,37.7319,37.7663,32123.0
2018-10-02 13:15:00,43.88,43.91,43.87,43.9,28261.0,37.7663,37.7921,37.7577,37.7835,28261.0
2018-10-02 13:20:00,43.9,43.92,43.9,43.91,16283.0,37.7835,37.8007,37.7835,37.7921,16283.0
2018-10-02 13:25:00,43.91,43.92,43.91,43.91,8046.0,37.7921,37.8007,37.7921,37.7921,8046.0
2018-10-02 13:30:00,43.92,43.92,43.89,43.92,42793.0,37.8007,37.8007,37.7749,37.8007,42793.0
2018-10-02 13:35:00,43.92,43.95,43.91,43.94,54451.0,37.8007,37.8265,37.7921,37.8179,54451.0
2018-10-02 13:40:00,43.95,43.95,43.94,43.95,5214.0,37.8265,37.8265,37.8179,37.8265,5214.0
2018-10-02 13:45:00,43.94,43.96,43.93,43.93,32659.0,37.8179,37.8351,37.8093,37.8093,32659.0
2018-10-02 13:50:00,43.92,43.94,43.9,43.9,37895.0,37.8007,37.8179,37.7835,37.7835,37895.0
2018-10-02 13:55:00,43.89,43.91,43.85,43.86,61759.0,37.7749,37.7921,37.7405,37.7491,61759.0
2018-10-02 14:00:00,43.85,43.86,43.83,43.86,47010.0,37.7405,37.7491,37.7233,37.7491,47010.0
2018-10-02 14:05:00,43.86,43.89,43.85,43.87,20060.0,37.7491,37.7749,37.7405,37.7577,20060.0
2018-10-02 14:10:00,43.87,43.89,43.85,43.85,25368.0,37.7577,37.7749,37.7405,37.7405,25368.0
2018-10-02 14:15:00,43.85,43.86,43.81,43.82,37847.0,37.7405,37.7491,37.706,37.7147,37847.0
2018-10-02 14:20:00,43.82,43.82,43.77,43.77,45680.0,37.7147,37.7147,37.6716,37.6716,45680.0
2018-10-02 14:25:00,43.78,43.78,43.76,43.76,42218.0,37.6802,37.6802,37.663,37.663,42218.0
2018-10-02 14:30:00,43.76,43.76,43.72,43.73,35563.0,37.663,37.663,37.6286,37.6372,35563.0
2018-10-02 14:35:00,43.73,43.74,43.7,43.72,49074.0,37.6372,37.6458,37.6114,37.6286,49074.0
2018-10-02 14:40:00,43.72,43.72,43.65,43.67,57458.0,37.6286,37.6286,37.5683,37.5856,57458.0
2018-10-02 14:45:00,43.66,43.67,43.65,43.67,25943.0,37.5769,37.5856,37.5683,37.5856,25943.0
2018-10-02 14:50:00,43.67,43.69,43.64,43.65,46362.0,37.5856,37.6028,37.5597,37.5683,46362.0
2018-10-02 14:55:00,43.65,43.65,43.61,43.61,29881.0,37.5683,37.5683,37.5339,37.5339,29881.0
2018-10-02 15:00:00,43.62,43.62,43.56,43.58,73694.0,37.5425,37.5425,37.4909,37.5081,73694.0
2018-10-02 15:05:00,43.57,43.59,43.56,43.59,33463.0,37.4995,37.5167,37.4909,37.5167,33463.0
2018-10-02 15:10:00,43.58,43.64,43.58,43.63,92908.0,37.5081,37.5597,37.5081,37.5511,92908.0
2018-10-02 15:15:00,43.63,43.65,43.61,43.62,28580.0,37.5511,37.5683,37.5339,37.5425,28580.0
2018-10-02 15:20:00,43.61,43.63,43.6,43.62,69361.0,37.5339,37.5511,37.5253,37.5425,69361.0
2018-10-02 15:25:00,43.62,43.67,43.62,43.66,54056.0,37.5425,37.5856,37.5425,37.5769,54056.0
2018-10-02 15:30:00,43.67,43.71,43.66,43.7,40735.0,37.5856,37.62,37.5769,37.6114,40735.0
2018-10-02 15:35:00,43.71,43.71,43.65,43.66,101539.0,37.62,37.62,37.5683,37.5769,101539.0
2018-10-02 15:40:00,43.66,43.71,43.65,43.69,59515.0,37.5769,37.62,37.5683,37.6028,59515.0
2018-10-02 15:45:00,43.68,43.7,43.68,43.7,57285.0,37.5942,37.6114,37.5942,37.6114,57285.0
2018-10-02 15:50:00,43.7,43.7,43.65,43.65,82477.0,37.6114,37.6114,37.5683,37.5683,82477.0
2018-10-02 15:55:00,43.65,43.66,43.61,43.62,328268.0,37.5683,37.5769,37.5339,37.5425,328268.0
2018-10-03 09:30:00,44.04,44.24,44.04,44.14,249750.0,37.904,38.0761,37.904,37.9901,249750.0
2018-10-03 09:35:00,44.15,44.2,44.1,44.1,127208.0,37.9987,38.0417,37.9556,37.9556,127208.0
2018-10-03 09:40:00,44.11,44.11,43.95,43.97,169855.0,37.9643,37.9643,37.8265,37.8438,169855.0
2018-10-03 09:45:00,43.97,43.99,43.84,43.85,95997.0,37.8438,37.861,37.7319,37.7405,95997.0
2018-10-03 09:50:00,43.84,43.85,43.69,43.7,175958.0,37.7319,37.7405,37.6028,37.6114,175958.0
2018-10-03 09:55:00,43.7,43.73,43.64,43.65,98827.0,37.6114,37.6372,37.5597,37.5683,98827.0
2018-10-03 10:00:00,43.66,43.68,43.57,43.67,152221.0,37.5769,37.5942,37.4995,37.5856,152221.0
2018-10-03 10:05:00,43.68,43.79,43.66,43.78,110304.0,37.5942,37.6888,37.5769,37.6802,110304.0
2018-10-03 10:10:00,43.78,43.82,43.75,43.81,129947.0,37.6802,37.7147,37.6544,37.706,129947.0
2018-10-03 10:15:00,43.82,43.84,43.78,43.83,54560.0,37.7147,37.7319,37.6802,37.7233,54560.0
2018-10-03 10:20:00,43.83,43.83,43.75,43.77,62410.0,37.7233,37.7233,37.6544,37.6716,62410.0
2018-10-03 10:25:00,43.77,43.78,43.72,43.75,58637.0,37.6716,37.6802,37.6286,37.6544,58637.0
2018-10-03 10:30:00,43.74,43.8,43.73,43.75,57376.0,37.6458,37.6974,37.6372,37.6544,57376.0
2018-10-03 10:35:00,43.76,43.77,43.71,43.73,50137.0,37.663,37.6716,37.62,37.6372,50137.0
2018-10-03 10:40:00,43.72,43.74,43.68,43.69,66429.0,37.6286,37.6458,37.5942,37.6028,66429.0
2018-10-03 10:45:00,43.7,43.77,43.69,43.72,56112.0,37.6114,37.6716,37.6028,37.6286,56112.0
2018-10-03 10:50:00,43.73,43.74,43.71,43.73,62616.0,37.6372,37.6458,37.62,37.6372,62616.0
2018-10-03 10:55:00,43.73,43.76,43.7,43.73,54791.0,37.6372,37.663,37.6114,37.6372,54791.0
2018-10-03 11:00:00,43.73,43.74,43.63,43.63,38383.0,37.6372,37.6458,37.5511,37.5511,38383.0
2018-10-03 11:05:00,43.64,43.64,43.61,43.62,65592.0,37.5597,37.5597,37.5339,37.5425,65592.0
2018-10-03 11:10:00,43.63,43.66,43.62,43.65,65030.0,37.5511,37.5769,37.5425,37.5683,65030.0
2018-10-03 11:15:00,43.66,43.67,43.63,43.64,34324.0,37.5769,37.5856,37.5511,37.5597,34324.0
2018-10-03 11:20:00,43.64,43.7,43.64,43.69,40235.0,37.5597,37.6114,37.5597,37.6028,40235.0
2018-10-03 11:25:00,43.68,43.71,43.66,43.71,28836.0,37.5942,37.62,37.5769,37.62,28836.0
2018-10-03 11:30:00,43.71,43.72,43.7,43.7,37683.0,37.62,37.6286,37.6114,37.6114,37683.0
2018-10-03 11:35:00,43.7,43.72,43.67,43.72,57740.0,37.6114,37.6286,37.5856,37.6286,57740.0
2018-10-03 11:40:00,43.71,43.73,43.7,43.72,99587.0,37.62,37.6372,37.6114,37.6286,99587.0
2018-10-03 11:45:00,43.72,43.75,43.7,43.75,40019.0,37.6286,37.6544,37.6114,37.6544,40019.0
2018-10-03 11:50:00,43.74,43.77,43.72,43.73,36995.0,37.6458,37.6716,37.6286,37.6372,36995.0
2018-10-03 11:55:00,43.72,43.76,43.71,43.75,40188.0,37.6286,37.663,37.62,37.6544,40188.0
2018-10-03 12:00:00,43.75,43.76,43.72,43.75,30923.0,37.6544,37.663,37.6286,37.6544,30923.0
2018-10-03 12:05:00,43.74,43.78,43.74,43.77,128480.0,37.6458,37.6802,37.6458,37.6716,128480.0
2018-10-03 12:10:00,43.77,43.86,43.77,43.85,41947.0,37.6716,37.7491,37.6716,37.7405,41947.0
2018-10-03 12:15:00,43.86,43.93,43.85,43.93,25872.0,37.7491,37.8093,37.7405,37.8093,25872.0
2018-10-03 12:20:00,43.93,43.95,43.91,43.94,30746.0,37.8093,37.8265,37.7921,37.8179,30746.0
2018-10-03 12:25:00,43.94,43.94,43.89,43.9,25302.0,37.8179,37.8179,37.7749,37.7835,25302.0
2018-10-03 12:30:00,43.91,43.91,43.87,43.89,39582.0,37.7921,37.7921,37.7577,37.7749,39582.0
2018-10-03 12:35:00,43.89,43.91,43.85,43.86,22602.0,37.7749,37.7921,37.7405,37.7491,22602.0
2018-10-03 12:40:00,43.86,43.87,43.85,43.87,25375.0,37.7491,37.7577,37.7405,37.7577,25375.0
2018-10-03 12:45:00,43.87,43.93,43.86,43.93,29001.0,37.7577,37.8093,37.7491,37.8093,29001.0
2018-10-03 12:50:00,43.92,43.93,43.9,43.9,23507.0,37.8007,37.8093,37.7835,37.7835,23507.0
2018-10-03 12:55:00,43.9,43.91,43.89,43.9,20231.0,37.7835,37.7921,37.7749,37.7835,20231.0
2018-10-03 13:00:00,43.91,43.99,43.9,43.99,59347.0,37.7921,37.861,37.7835,37.861,59347.0
2018-10-03 13:05:00,43.99,44.0,43.97,43.97,46082.0,37.861,37.8696,37.8438,37.8438,46082.0
2018-10-03 13:10:00,43.98,43.99,43.95,43.99,28723.0,37.8524,37.861,37.8265,37.861,28723.0
2018-10-03 13:15:00,43.98,43.99,43.95,43.99,29754.0,37.8524,37.861,37.8265,37.861,29754.0
2018-10-03 13:20:00,43.99,44.0,43.96,43.97,27816.0,37.861,37.8696,37.8351,37.8438,27816.0
2018-10-03 13:25:00,43.96,43.97,43.93,43.95,49069.0,37.8351,37.8438,37.8093,37.8265,49069.0
2018-10-03 13:30:00,43.95,43.96,43.91,43.91,28591.0,37.8265,37.8351,37.7921,37.7921,28591.0
2018-10-03 13:35:00,43.91,43.96,43.91,43.94,33123.0,37.7921,37.8351,37.7921,37.8179,33123.0
2018-10-03 13:40:00,43.94,43.95,43.93,43.94,17267.0,37.8179,37.8265,37.8093,37.8179,17267.0
2018-10-03 13:45:00,43.94,43.94,43.91,43.91,31110.0,37.8179,37.8179,37.7921,37.7921,31110.0
2018-10-03 13:50:00,43.92,43.94,43.91,43.93,31911.0,37.8007,37.8179,37.7921,37.8093,31911.0
2018-10-03 13:55:00,43.93,43.94,43.91,43.91,20656.0,37.8093,37.8179,37.7921,37.7921,20656.0
2018-10-03 14:00:00,43.92,43.93,43.9,43.93,39897.0,37.8007,37.8093,37.7835,37.8093,39897.0
2018-10-03 14:05:00,43.93,43.94,43.9,43.91,43046.0,37.8093,37.8179,37.7835,37.7921,43046.0
2018-10-03 14:10:00,43.92,43.92,43.88,43.9,41379.0,37.8007,37.8007,37.7663,37.7835,41379.0
2018-10-03 14:15:00,43.89,43.9,43.86,43.87,45923.0,37.7749,37.7835,37.7491,37.7577,45923.0
2018-10-03 14:20:00,43.86,43.87,43.84,43.85,18178.0,37.7491,37.7577,37.7319,37.7405,18178.0
2018-10-03 14:25:00,43.85,43.88,43.84,43.87,21824.0,37.7405,37.7663,37.7319,37.7577,21824.0
2018-10-03 14:30:00,43.88,43.88,43.84,43.86,25749.0,37.7663,37.7663,37.7319,37.7491,25749.0
2018-10-03 14:35:00,43.86,43.86,43.8,43.81,37050.0,37.7491,37.7491,37.6974,37.706,37050.0
2018-10-03 14:40:00,43.81,43.83,43.77,43.83,54272.0,37.706,37.7233,37.6716,37.7233,54272.0
2018-10-03 14:45:00,43.82,43.85,43.79,43.84,54713.0,37.7147,37.7405,37.6888,37.7319,54713.0
2018-10-03 14:50:00,43.83,43.86,43.8,43.82,51628.0,37.7233,37.7491,37.6974,37.7147,51628.0
2018-10-03 14:55:00,43.82,43.88,43.82,43.86,53478.0,37.7147,37.7663,37.7147,37.7491,53478.0
2018-10-03 15:00:00,43.87,43.89,43.85,43.87,49404.0,37.7577,37.7749,37.7405,37.7577,49404.0
2018-10-03 15:05:00,43.87,43.9,43.86,43.89,43938.0,37.7577,37.7835,37.7491,37.7749,43938.0
2018-10-03 15:10:00,43.89,43.89,43.86,43.89,59882.0,37.7749,37.7749,37.7491,37.7749,59882.0
2018-10-03 15:15:00,43.89,43.91,43.87,43.9,47941.0,37.7749,37.7921,37.7577,37.7835,47941.0
2018-10-03 15:20:00,43.9,43.93,43.88,43.91,58882.0,37.7835,37.8093,37.7663,37.7921,58882.0
2018-10-03 15:25:00,43.91,43.91,43.87,43.9,70850.0,37.7921,37.7921,37.7577,37.7835,70850.0
2018-10-03 15:30:00,43.9,43.93,43.9,43.91,56925.0,37.7835,37.8093,37.7835,37.7921,56925.0
2018-10-03 15:35:00,43.91,43.95,43.91,43.91,112009.0,37.7921,37.8265,37.7921,37.7921,112009.0
2018-10-03 15:40:00,43.91,43.92,43.9,43.91,108372.0,37.7921,37.8007,37.7835,37.7921,108372.0
2018-10-03 15:45:00,43.91,43.95,43.91,43.93,106846.0,37.7921,37.8265,37.7921,37.8093,106846.0
2018-10-03 15:50:00,43.93,43.97,43.92,43.96,124596.0,37.8093,37.8438,37.8007,37.8351,124596.0
2018-10-03 15:55:00,43.96,43.97,43.93,43.96,310159.0,37.8351,37.8438,37.8093,37.8351,310159.0
2018-10-04 09:30:00,43.07,43.08,42.92,42.96,245305.0,37.0692,37.0778,36.9401,36.9745,245305.0
2018-10-04 09:35:00,42.96,43.08,42.92,42.97,111122.0,36.9745,37.0778,36.9401,36.9831,111122.0
2018-10-04 09:40:00,42.96,42.97,42.85,42.91,135777.0,36.9745,36.9831,36.8798,36.9314,135777.0
2018-10-04 09:45:00,42.9,43.0,42.9,42.99,32455.0,36.9228,37.0089,36.9228,37.0003,32455.0
2018-10-04 09:50:00,42.99,43.07,42.98,43.01,72789.0,37.0003,37.0692,36.9917,37.0175,72789.0
2018-10-04 09:55:00,43.01,43.05,42.96,43.04,37141.0,37.0175,37.0519,36.9745,37.0433,37141.0
2018-10-04 10:00:00,43.04,43.04,42.9,42.98,56834.0,37.0433,37.0433,36.9228,36.9917,56834.0
2018-10-04 10:05:00,42.98,43.01,42.89,42.89,42712.0,36.9917,37.0175,36.9142,36.9142,42712.0
2018-10-04 10:10:00,42.89,42.93,42.82,42.88,68471.0,36.9142,36.9487,36.854,36.9056,68471.0
2018-10-04 10:15:00,42.88,42.91,42.82,42.87,70073.0,36.9056,36.9314,36.854,36.897,70073.0
2018-10-04 10:20:00,42.87,42.87,42.75,42.79,131528.0,36.897,36.897,36.7937,36.8282,131528.0
2018-10-04 10:25:00,42.79,42.81,42.76,42.77,93428.0,36.8282,36.8454,36.8023,36.8109,93428.0
2018-10-04 10:30:00,42.76,42.77,42.65,42.69,139866.0,36.8023,36.8109,36.7077,36.7421,139866.0
2018-10-04 10:35:00,42.69,42.72,42.57,42.59,144322.0,36.7421,36.7679,36.6388,36.656,144322.0
2018-10-04 10:40:00,42.59,42.61,42.53,42.58,105543.0,36.656,36.6732,36.6044,36.6474,105543.0
2018-10-04 10:45:00,42.57,42.68,42.57,42.65,46475.0,36.6388,36.7335,36.6388,36.7077,46475.0
2018-10-04 10:50:00,42.65,42.71,42.64,42.65,47562.0,36.7077,36.7593,36.6991,36.7077,47562.0
2018-10-04 10:55:00,42.65,42.67,42.57,42.58,53537.0,36.7077,36.7249,36.6388,36.6474,53537.0
2018-10-04 11:00:00,42.58,42.68,42.56,42.67,74691.0,36.6474,36.7335,36.6302,36.7249,74691.0
2018-10-04 11:05:00,42.68,42.69,42.6,42.63,87082.0,36.7335,36.7421,36.6646,36.6905,87082.0
2018-10-04 11:10:00,42.62,42.62,42.54,42.54,100642.0,36.6818,36.6818,36.613,36.613,100642.0
2018-10-04 11:15:00,42.55,42.59,42.51,42.53,81143.0,36.6216,36.656,36.5872,36.6044,81143.0
2018-10-04 11:20:00,42.52,42.56,42.51,42.51,81999.0,36.5958,36.6302,36.5872,36.5872,81999.0
2018-10-04 11:25:00,42.51,42.52,42.36,42.37,183762.0,36.5872,36.5958,36.4581,36.4667,183762.0
2018-10-04 11:30:00,42.38,42.43,42.33,42.36,74225.0,36.4753,36.5183,36.4323,36.4581,74225.0
2018-10-04 11:35:00,42.36,42.39,42.31,42.31,38628.0,36.4581,36.4839,36.415,36.415,38628.0
2018-10-04 11:40:00,42.31,42.35,42.26,42.26,92905.0,36.415,36.4495,36.372,36.372,92905.0
2018-10-04 11:45:00,42.26,42.32,42.21,42.22,142017.0,36.372,36.4236,36.329,36.3376,142017.0
2018-10-04 11:50:00,42.22,42.24,42.17,42.24,117898.0,36.3376,36.3548,36.2945,36.3548,117898.0
2018-10-04 11:55:00,42.23,42.29,42.22,42.25,55805.0,36.3462,36.3978,36.3376,36.3634,55805.0
2018-10-04 12:00:00,42.25,42.25,42.14,42.15,70250.0,36.3634,36.3634,36.2687,36.2773,70250.0
2018-10-04 12:05:00,42.15,42.2,42.11,42.15,94445.0,36.2773,36.3204,36.2429,36.2773,94445.0
2018-10-04 12:10:00,42.15,42.16,42.04,42.06,138384.0,36.2773,36.2859,36.1827,36.1999,138384.0
2018-10-04 12:15:00,42.05,42.11,42.01,42.09,130347.0,36.1913,36.2429,36.1568,36.2257,130347.0
2018-10-04 12:20:00,42.1,42.11,41.97,42.06,95281.0,36.2343,36.2429,36.1224,36.1999,95281.0
2018-10-04 12:25:00,42.06,42.13,42.01,42.11,56793.0,36.1999,36.2601,36.1568,36.2429,56793.0
2018-10-04 12:30:00,42.1,42.16,42.08,42.12,83326.0,36.2343,36.2859,36.2171,36.2515,83326.0
2018-10-04 12:35:00,42.12,42.26,42.11,42.21,184200.0,36.2515,36.372,36.2429,36.329,184200.0
2018-10-04 12:40:00,42.21,42.23,42.17,42.17,30386.0,36.329,36.3462,36.2945,36.2945,30386.0
2018-10-04 12:45:00,42.17,42.23,42.16,42.2,29818.0,36.2945,36.3462,36.2859,36.3204,29818.0
2018-10-04 12:50:00,42.2,42.23,42.08,42.09,120118.0,36.3204,36.3462,36.2171,36.2257,120118.0
2018-10-04 12:55:00,42.08,42.12,42.02,42.11,88183.0,36.2171,36.2515,36.1654,36.2429,88183.0
2018-10-04 13:00:00,42.11,42.13,42.05,42.07,65558.0,36.2429,36.2601,36.1913,36.2085,65558.0
2018-10-04 13:05:00,42.07,42.1,42.06,42.08,58856.0,36.2085,36.2343,36.1999,36.2171,58856.0
2018-10-04 13:10:00,42.08,42.1,42.03,42.04,104605.0,36.2171,36.2343,36.1741,36.1827,104605.0
2018-10-04 13:15:00,42.04,42.08,41.99,41.99,43695.0,36.1827,36.2171,36.1396,36.1396,43695.0
2018-10-04 13:20:00,41.99,42.05,41.98,42.05,52564.0,36.1396,36.1913,36.131,36.1913,52564.0
2018-10-04 13:25:00,42.05,42.12,42.05,42.11,58618.0,36.1913,36.2515,36.1913,36.2429,58618.0
2018-10-04 13:30:00,42.11,42.11,42.01,42.06,42737.0,36.2429,36.2429,36.1568,36.1999,42737.0
2018-10-04 13:35:00,42.06,42.08,42.01,42.04,25839.0,36.1999,36.2171,36.1568,36.1827,25839.0
2018-10-04 13:40:00,42.05,42.12,42.04,42.12,77697.0,36.1913,36.2515,36.1827,36.2515,77697.0
2018-10-04 13:45:00,42.12,42.14,42.05,42.09,61385.0,36.2515,36.2687,36.1913,36.2257,61385.0
2018-10-04 13:50:00,42.09,42.12,42.05,42.11,39648.0,36.2257,36.2515,36.1913,36.2429,39648.0
2018-10-04 13:55:00,42.11,42.13,42.05,42.12,46472.0,36.2429,36.2601,36.1913,36.2515,46472.0
2018-10-04 14:00:00,42.12,42.15,42.07,42.14,55306.0,36.2515,36.2773,36.2085,36.2687,55306.0
2018-10-04 14:05:00,42.13,42.16,42.08,42.11,71081.0,36.2601,36.2859,36.2171,36.2429,71081.0
2018-10-04 14:10:00,42.11,42.14,42.08,42.13,52381.0,36.2429,36.2687,36.2171,36.2601,52381.0
2018-10-04 14:15:00,42.13,42.13,42.04,42.05,40645.0,36.2601,36.2601,36.1827,36.1913,40645.0
2018-10-04 14:20:00,42.05,42.14,42.05,42.14,128895.0,36.1913,36.2687,36.1913,36.2687,128895.0
2018-10-04 14:25:00,42.14,42.2,42.13,42.19,76177.0,36.2687,36.3204,36.2601,36.3118,76177.0
2018-10-04 14:30:00,42.19,42.23,42.16,42.22,59471.0,36.3118,36.3462,36.2859,36.3376,59471.0
2018-10-04 14:35:00,42.22,42.36,42.21,42.35,99333.0,36.3376,36.4581,36.329,36.4495,99333.0
2018-10-04 14:40:00,42.34,42.35,42.25,42.25,45499.0,36.4409,36.4495,36.3634,36.3634,45499.0
2018-10-04 14:45:00,42.25,42.3,42.23,42.29,68774.0,36.3634,36.4064,36.3462,36.3978,68774.0
2018-10-04 14:50:00,42.28,42.31,42.27,42.3,44935.0,36.3892,36.415,36.3806,36.4064,44935.0
2018-10-04 14:55:00,42.3,42.31,42.26,42.3,56212.0,36.4064,36.415,36.372,36.4064,56212.0
2018-10-04 15:00:00,42.3,42.31,42.26,42.3,56510.0,36.4064,36.415,36.372,36.4064,56510.0
2018-10-04 15:05:00,42.3,42.34,42.29,42.31,39888.0,36.4064,36.4409,36.3978,36.415,39888.0
2018-10-04 15:10:00,42.32,42.32,42.28,42.29,42409.0,36.4236,36.4236,36.3892,36.3978,42409.0
2018-10-04 15:15:00,42.3,42.37,42.29,42.36,63041.0,36.4064,36.4667,36.3978,36.4581,63041.0
2018-10-04 15:20:00,42.36,42.4,42.35,42.39,83474.0,36.4581,36.4925,36.4495,36.4839,83474.0
2018-10-04 15:25:00,42.39,42.41,42.37,42.37,84635.0,36.4839,36.5011,36.4667,36.4667,84635.0
2018-10-04 15:30:00,42.37,42.38,42.3,42.32,106304.0,36.4667,36.4753,36.4064,36.4236,106304.0
2018-10-04 15:35:00,42.31,42.33,42.29,42.3,56516.0,36.415,36.4323,36.3978,36.4064,56516.0
2018-10-04 15:40:00,42.3,42.35,42.29,42.34,116374.0,36.4064,36.4495,36.3978,36.4409,116374.0
2018-10-04 15:45:00,42.35,42.41,42.34,42.37,105450.0,36.4495,36.5011,36.4409,36.4667,105450.0
2018-10-04 15:50:00,42.38,42.42,42.35,42.41,141295.0,36.4753,36.5097,36.4495,36.5011,141295.0
2018-10-04 15:55:00,42.41,42.46,42.41,42.44,409302.0,36.5011,36.5441,36.5011,36.5269,409302.0
2018-10-05 09:30:00,41.8,42.05,41.68,41.95,376521.0,35.9761,36.1913,35.8728,36.1052,376521.0
2018-10-05 09:35:00,41.94,42.04,41.9,41.95,154458.0,36.0966,36.1827,36.0622,36.1052,154458.0
2018-10-05 09:40:00,41.95,41.99,41.92,41.97,86913.0,36.1052,36.1396,36.0794,36.1224,86913.0
2018-10-05 09:45:00,41.98,42.07,41.93,41.93,88947.0,36.131,36.2085,36.088,36.088,88947.0
2018-10-05 09:50:00,41.94,42.02,41.93,41.96,75198.0,36.0966,36.1654,36.088,36.1138,75198.0
2018-10-05 09:55:00,41.95,41.96,41.82,41.85,85411.0,36.1052,36.1138,35.9933,36.0191,85411.0
2018-10-05 10:00:00,41.84,41.92,41.83,41.84,49114.0,36.0105,36.0794,36.0019,36.0105,49114.0
2018-10-05 10:05:00,41.84,41.89,41.76,41.84,89383.0,36.0105,36.0536,35.9417,36.0105,89383.0
2018-10-05 10:10:00,41.85,41.85,41.74,41.79,94429.0,36.0191,36.0191,35.9245,35.9675,94429.0
2018-10-05 10:15:00,41.79,41.89,41.78,41.82,70300.0,35.9675,36.0536,35.9589,35.9933,70300.0
2018-10-05 10:20:00,41.82,41.93,41.82,41.91,53519.0,35.9933,36.088,35.9933,36.0708,53519.0
2018-10-05 10:25:00,41.91,41.96,41.9,41.94,53264.0,36.0708,36.1138,36.0622,36.0966,53264.0
2018-10-05 10:30:00,41.93,41.94,41.85,41.92,53214.0,36.088,36.0966,36.0191,36.0794,53214.0
2018-10-05 10:35:00,41.93,41.93,41.82,41.85,113573.0,36.088,36.088,35.9933,36.0191,113573.0
2018-10-05 10:40:00,41.85,41.86,41.8,41.8,65176.0,36.0191,36.0277,35.9761,35.9761,65176.0
2018-10-05 10:45:00,41.8,41.85,41.74,41.74,73688.0,35.9761,36.0191,35.9245,35.9245,73688.0
2018-10-05 10:50:00,41.74,41.78,41.72,41.77,66536.0,35.9245,35.9589,35.9072,35.9503,66536.0
2018-10-05 10:55:00,41.77,41.81,41.73,41.77,62916.0,35.9503,35.9847,35.9159,35.9503,62916.0
2018-10-05 11:00:00,41.77,41.77,41.68,41.7,77483.0,35.9503,35.9503,35.8728,35.89,77483.0
2018-10-05 11:05:00,41.71,41.76,41.68,41.69,37250.0,35.8986,35.9417,35.8728,35.8814,37250.0
2018-10-05 11:10:00,41.69,41.71,41.65,41.68,78762.0,35.8814,35.8986,35.847,35.8728,78762.0
2018-10-05 11:15:00,41.68,41.68,41.57,41.59,71505.0,35.8728,35.8728,35.7781,35.7954,71505.0
2018-10-05 11:20:00,41.58,41.66,41.55,41.65,62362.0,35.7868,35.8556,35.7609,35.847,62362.0
2018-10-05 11:25:00,41.66,41.67,41.57,41.59,44380.0,35.8556,35.8642,35.7781,35.7954,44380.0
2018-10-05 11:30:00,41.59,41.63,41.55,41.59,73456.0,35.7954,35.8298,35.7609,35.7954,73456.0
2018-10-05 11:35:00,41.6,41.64,41.57,41.61,65521.0,35.804,35.8384,35.7781,35.8126,65521.0
2018-10-05 11:40:00,41.6,41.6,41.45,41.52,82323.0,35.804,35.804,35.6749,35.7351,82323.0
2018-10-05 11:45:00,41.52,41.52,41.39,41.5,107996.0,35.7351,35.7351,35.6232,35.7179,107996.0
2018-10-05 11:50:00,41.5,41.54,41.45,41.51,129230.0,35.7179,35.7523,35.6749,35.7265,129230.0
2018-10-05 11:55:00,41.52,41.56,41.51,41.51,54082.0,35.7351,35.7695,35.7265,35.7265,54082.0
2018-10-05 12:00:00,41.52,41.56,41.5,41.55,74920.0,35.7351,35.7695,35.7179,35.7609,74920.0
2018-10-05 12:05:00,41.55,41.58,41.52,41.55,40159.0,35.7609,35.7868,35.7351,35.7609,40159.0
2018-10-05 12:10:00,41.55,41.57,41.5,41.55,59222.0,35.7609,35.7781,35.7179,35.7609,59222.0
2018-10-05 12:15:00,41.54,41.57,41.5,41.54,62539.0,35.7523,35.7781,35.7179,35.7523,62539.0
2018-10-05 12:20:00,41.54,41.58,41.53,41.55,38449.0,35.7523,35.7868,35.7437,35.7609,38449.0
2018-10-05 12:25:00,41.55,41.55,41.51,41.52,31181.0,35.7609,35.7609,35.7265,35.7351,31181.0
2018-10-05 12:30:00,41.51,41.52,41.41,41.43,114034.0,35.7265,35.7351,35.6404,35.6576,114034.0
2018-10-05 12:35:00,41.43,41.46,41.4,41.43,43360.0,35.6576,35.6835,35.6318,35.6576,43360.0
2018-10-05 12:40:00,41.43,41.43,41.38,41.4,75550.0,35.6576,35.6576,35.6146,35.6318,75550.0
2018-10-05 12:45:00,41.4,41.41,41.37,41.4,62153.0,35.6318,35.6404,35.606,35.6318,62153.0
2018-10-05 12:50:00,41.4,41.4,41.35,41.38,70395.0,35.6318,35.6318,35.5888,35.6146,70395.0
2018-10-05 12:55:00,41.37,41.37,41.33,41.34,102679.0,35.606,35.606,35.5716,35.5802,102679.0
2018-10-05 13:00:00,41.34,41.34,41.28,41.29,101815.0,35.5802,35.5802,35.5285,35.5372,101815.0
2018-10-05 13:05:00,41.28,41.29,41.23,41.23,79324.0,35.5285,35.5372,35.4855,35.4855,79324.0
2018-10-05 13:10:00,41.23,41.24,41.19,41.23,80453.0,35.4855,35.4941,35.4511,35.4855,80453.0
2018-10-05 13:15:00,41.23,41.31,41.22,41.26,61439.0,35.4855,35.5544,35.4769,35.5113,61439.0
2018-10-05 13:20:00,41.26,41.27,41.17,41.2,71018.0,35.5113,35.5199,35.4339,35.4597,71018.0
2018-10-05 13:25:00,41.19,41.21,41.16,41.2,66296.0,35.4511,35.4683,35.4253,35.4597,66296.0
2018-10-05 13:30:00,41.2,41.24,41.19,41.19,83121.0,35.4597,35.4941,35.4511,35.4511,83121.0
2018-10-05 13:35:00,41.19,41.29,41.18,41.28,55829.0,35.4511,35.5372,35.4425,35.5285,55829.0
2018-10-05 13:40:00,41.28,41.38,41.28,41.36,62175.0,35.5285,35.6146,35.5285,35.5974,62175.0
2018-10-05 13:45:00,41.36,41.36,41.32,41.35,51950.0,35.5974,35.5974,35.563,35.5888,51950.0
2018-10-05 13:50:00,41.36,41.37,41.32,41.36,83071.0,35.5974,35.606,35.563,35.5974,83071.0
2018-10-05 13:55:00,41.36,41.36,41.32,41.34,37557.0,35.5974,35.5974,35.563,35.5802,37557.0
2018-10-05 14:00:00,41.34,41.38,41.32,41.38,47823.0,35.5802,35.6146,35.563,35.6146,47823.0
2018-10-05 14:05:00,41.37,41.46,41.37,41.44,114289.0,35.606,35.6835,35.606,35.6663,114289.0
2018-10-05 14:10:00,41.44,41.47,41.42,41.44,96698.0,35.6663,35.6921,35.649,35.6663,96698.0
2018-10-05 14:15:00,41.45,41.49,41.42,41.48,59805.0,35.6749,35.7093,35.649,35.7007,59805.0
2018-10-05 14:20:00,41.48,41.53,41.48,41.52,74447.0,35.7007,35.7437,35.7007,35.7351,74447.0
2018-10-05 14:25:00,41.52,41.55,41.5,41.55,78065.0,35.7351,35.7609,35.7179,35.7609,78065.0
2018-10-05 14:30:00,41.55,41.59,41.52,41.52,58428.0,35.7609,35.7954,35.7351,35.7351,58428.0
2018-10-05 14:35:00,41.52,41.57,41.49,41.57,59662.0,35.7351,35.7781,35.7093,35.7781,59662.0
2018-10-05 14:40:00,41.57,41.63,41.55,41.61,121448.0,35.7781,35.8298,35.7609,35.8126,121448.0
2018-10-05 14:45:00,41.61,41.61,41.56,41.58,72885.0,35.8126,35.8126,35.7695,35.7868,72885.0
2018-10-05 14:50:00,41.58,41.6,41.55,41.59,66425.0,35.7868,35.804,35.7609,35.7954,66425.0
2018-10-05 14:55:00,41.59,41.6,41.53,41.57,94023.0,35.7954,35.804,35.7437,35.7781,94023.0
2018-10-05 15:00:00,41.58,41.59,41.52,41.56,69110.0,35.7868,35.7954,35.7351,35.7695,69110.0
2018-10-05 15:05:00,41.56,41.62,41.55,41.59,86541.0,35.7695,35.8212,35.7609,35.7954,86541.0
2018-10-05 15:10:00,41.59,41.59,41.5,41.52,40141.0,35.7954,35.7954,35.7179,35.7351,40141.0
2018-10-05 15:15:00,41.52,41.53,41.48,41.49,68423.0,35.7351,35.7437,35.7007,35.7093,68423.0
2018-10-05 15:20:00,41.5,41.56,41.48,41.55,111696.0,35.7179,35.7695,35.7007,35.7609,111696.0
2018-10-05 15:25:00,41.54,41.55,41.49,41.52,96224.0,35.7523,35.7609,35.7093,35.7351,96224.0
2018-10-05 15:30:00,41.52,41.53,41.48,41.48,105059.0,35.7351,35.7437,35.7007,35.7007,105059.0
2018-10-05 15:35:00,41.48,41.51,41.48,41.48,105975.0,35.7007,35.7265,35.7007,35.7007,105975.0
2018-10-05 15:40:00,41.48,41.58,41.47,41.58,143333.0,35.7007,35.7868,35.6921,35.7868,143333.0
2018-10-05 15:45:00,41.58,41.68,41.58,41.63,234100.0,35.7868,35.8728,35.7868,35.8298,234100.0
2018-10-05 15:50:00,41.63,41.64,41.57,41.61,186981.0,35.8298,35.8384,35.7781,35.8126,186981.0
2018-10-05 15:55:00,41.6,41.63,41.59,41.62,396232.0,35.804,35.8298,35.7954,35.8212,396232.0
2018-10-08 09:30:00,40.76,40.77,40.4,40.52,356189.0,35.081,35.0896,34.7712,34.8744,356189.0
2018-10-08 09:35:00,40.52,40.6,40.47,40.59,278875.0,34.8744,34.9433,34.8314,34.9347,278875.0
2018-10-08 09:40:00,40.58,40.75,40.45,40.71,244611.0,34.9261,35.0724,34.8142,35.038,244611.0
2018-10-08 09:45:00,40.71,40.9,40.71,40.84,180187.0,35.038,35.2015,35.038,35.1499,180187.0
2018-10-08 09:50:00,40.84,40.9,40.81,40.81,106429.0,35.1499,35.2015,35.124,35.124,106429.0
2018-10-08 09:55:00,40.81,40.86,40.76,40.83,103623.0,35.124,35.1671,35.081,35.1412,103623.0
2018-10-08 10:00:00,40.83,40.93,40.81,40.88,95606.0,35.1412,35.2273,35.124,35.1843,95606.0
2018-10-08 10:05:00,40.87,40.97,40.82,40.97,103065.0,35.1757,35.2617,35.1326,35.2617,103065.0
2018-10-08 10:10:00,40.97,41.11,40.94,41.04,97457.0,35.2617,35.3822,35.2359,35.322,97457.0
2018-10-08 10:15:00,41.03,41.11,40.99,41.08,76245.0,35.3134,35.3822,35.279,35.3564,76245.0
2018-10-08 10:20:00,41.07,41.08,40.87,40.97,171328.0,35.3478,35.3564,35.1757,35.2617,171328.0
2018-10-08 10:25:00,40.96,41.06,40.95,41.01,124218.0,35.2531,35.3392,35.2445,35.2962,124218.0
2018-10-08 10:30:00,41.01,41.02,40.9,40.91,151565.0,35.2962,35.3048,35.2015,35.2101,151565.0
2018-10-08 10:35:00,40.91,40.97,40.85,40.97,138462.0,35.2101,35.2617,35.1585,35.2617,138462.0
2018-10-08 10:40:00,40.97,41.05,40.95,40.95,87377.0,35.2617,35.3306,35.2445,35.2445,87377.0
2018-10-08 10:45:00,40.95,41.03,40.93,41.03,92653.0,35.2445,35.3134,35.2273,35.3134,92653.0
2018-10-08 10:50:00,41.02,41.12,41.01,41.12,67702.0,35.3048,35.3908,35.2962,35.3908,67702.0
2018-10-08 10:55:00,41.11,41.17,41.07,41.16,112711.0,35.3822,35.4339,35.3478,35.4253,112711.0
2018-10-08 11:00:00,41.16,41.17,41.1,41.15,95834.0,35.4253,35.4339,35.3736,35.4167,95834.0
2018-10-08 11:05:00,41.14,41.17,41.1,41.12,102604.0,35.4081,35.4339,35.3736,35.3908,102604.0
2018-10-08 11:10:00,41.12,41.16,41.1,41.11,68450.0,35.3908,35.4253,35.3736,35.3822,68450.0
2018-10-08 11:15:00,41.11,41.12,41.02,41.05,80615.0,35.3822,35.3908,35.3048,35.3306,80615.0
2018-10-08 11:20:00,41.04,41.14,41.02,41.04,72836.0,35.322,35.4081,35.3048,35.322,72836.0
2018-10-08 11:25:00,41.03,41.03,40.87,40.88,95407.0,35.3134,35.3134,35.1757,35.1843,95407.0
2018-10-08 11:30:00,40.87,40.92,40.82,40.82,61888.0,35.1757,35.2187,35.1326,35.1326,61888.0
2018-10-08 11:35:00,40.82,40.9,40.82,40.83,67103.0,35.1326,35.2015,35.1326,35.1412,67103.0
2018-10-08 11:40:00,40.83,40.83,40.65,40.7,132814.0,35.1412,35.1412,34.9863,35.0294,132814.0
2018-10-08 11:45:00,40.69,40.73,40.6,40.72,63141.0,35.0208,35.0552,34.9433,35.0466,63141.0
2018-10-08 11:50:00,40.72,40.76,40.7,40.73,77458.0,35.0466,35.081,35.0294,35.0552,77458.0
2018-10-08 11:55:00,40.73,40.75,40.63,40.74,63324.0,35.0552,35.0724,34.9691,35.0638,63324.0
2018-10-08 12:00:00,40.74,40.74,40.66,40.68,40956.0,35.0638,35.0638,34.9949,35.0121,40956.0
2018-10-08 12:05:00,40.67,40.68,40.62,40.64,60653.0,35.0035,35.0121,34.9605,34.9777,60653.0
2018-10-08 12:10:00,40.65,40.68,40.61,40.67,50812.0,34.9863,35.0121,34.9519,35.0035,50812.0
2018-10-08 12:15:00,40.68,40.69,40.6,40.64,58426.0,35.0121,35.0208,34.9433,34.9777,58426.0
2018-10-08 12:20:00,40.64,40.74,40.59,40.73,85134.0,34.9777,35.0638,34.9347,35.0552,85134.0
2018-10-08 12:25:00,40.73,40.78,40.7,40.77,44453.0,35.0552,35.0982,35.0294,35.0896,44453.0
2018-10-08 12:30:00,40.77,40.78,40.68,40.71,30456.0,35.0896,35.0982,35.0121,35.038,30456.0
2018-10-08 12:35:00,40.71,40.76,40.69,40.7,32814.0,35.038,35.081,35.0208,35.0294,32814.0
2018-10-08 12:40:00,40.7,40.73,40.67,40.68,34727.0,35.0294,35.0552,35.0035,35.0121,34727.0
2018-10-08 12:45:00,40.68,40.7,40.64,40.65,56739.0,35.0121,35.0294,34.9777,34.9863,56739.0
2018-10-08 12:50:00,40.65,40.65,40.59,40.59,37132.0,34.9863,34.9863,34.9347,34.9347,37132.0
2018-10-08 12:55:00,40.59,40.63,40.54,40.55,29489.0,34.9347,34.9691,34.8917,34.9003,29489.0
2018-10-08 13:00:00,40.54,40.64,40.54,40.64,36558.0,34.8917,34.9777,34.8917,34.9777,36558.0
2018-10-08 13:05:00,40.63,40.69,40.61,40.68,22823.0,34.9691,35.0208,34.9519,35.0121,22823.0
2018-10-08 13:10:00,40.67,40.67,40.59,40.61,35050.0,35.0035,35.0035,34.9347,34.9519,35050.0
2018-10-08 13:15:00,40.61,40.62,40.57,40.61,42159.0,34.9519,34.9605,34.9175,34.9519,42159.0
2018-10-08 13:20:00,40.62,40.64,40.59,40.63,35014.0,34.9605,34.9777,34.9347,34.9691,35014.0
2018-10-08 13:25:00,40.63,40.68,40.63,40.63,26631.0,34.9691,35.0121,34.9691,34.9691,26631.0
2018-10-08 13:30:00,40.63,40.7,40.61,40.67,39628.0,34.9691,35.0294,34.9519,35.0035,39628.0
2018-10-08 13:35:00,40.67,40.72,40.66,40.71,55346.0,35.0035,35.0466,34.9949,35.038,55346.0
2018-10-08 13:40:00,40.71,40.77,40.71,40.73,40463.0,35.038,35.0896,35.038,35.0552,40463.0
2018-10-08 13:45:00,40.73,40.77,40.69,40.76,95273.0,35.0552,35.0896,35.0208,35.081,95273.0
2018-10-08 13:50:00,40.77,40.82,40.75,40.78,35326.0,35.0896,35.1326,35.0724,35.0982,35326.0
2018-10-08 13:55:00,40.78,40.78,40.74,40.76,27004.0,35.0982,35.0982,35.0638,35.081,27004.0
2018-10-08 14:00:00,40.76,40.89,40.76,40.86,47278.0,35.081,35.1929,35.081,35.1671,47278.0
2018-10-08 14:05:00,40.86,40.9,40.82,40.9,42260.0,35.1671,35.2015,35.1326,35.2015,42260.0
2018-10-08 14:10:00,40.89,40.92,40.85,40.87,32811.0,35.1929,35.2187,35.1585,35.1757,32811.0
2018-10-08 14:15:00,40.87,40.9,40.84,40.84,43340.0,35.1757,35.2015,35.1499,35.1499,43340.0
2018-10-08 14:20:00,40.85,40.9,40.84,40.88,48429.0,35.1585,35.2015,35.1499,35.1843,48429.0
2018-10-08 14:25:00,40.87,40.92,40.86,40.86,38863.0,35.1757,35.2187,35.1671,35.1671,38863.0
2018-10-08 14:30:00,40.87,40.95,40.86,40.93,56045.0,35.1757,35.2445,35.1671,35.2273,56045.0
2018-10-08 14:35:00,40.93,40.94,40.88,40.93,68899.0,35.2273,35.2359,35.1843,35.2273,68899.0
2018-10-08 14:40:00,40.92,40.97,40.9,40.97,65998.0,35.2187,35.2617,35.2015,35.2617,65998.0
2018-10-08 14:45:00,40.98,41.03,40.96,41.02,99602.0,35.2703,35.3134,35.2531,35.3048,99602.0
2018-10-08 14:50:00,41.02,41.05,40.99,41.0,55825.0,35.3048,35.3306,35.279,35.2876,55825.0
2018-10-08 14:55:00,41.0,41.03,40.99,41.02,44857.0,35.2876,35.3134,35.279,35.3048,44857.0
2018-10-08 15:00:00,41.02,41.09,41.01,41.07,82399.0,35.3048,35.365,35.2962,35.3478,82399.0
2018-10-08 15:05:00,41.07,41.11,41.04,41.11,75183.0,35.3478,35.3822,35.322,35.3822,75183.0
2018-10-08 15:10:00,41.1,41.12,41.08,41.08,61360.0,35.3736,35.3908,35.3564,35.3564,61360.0
2018-10-08 15:15:00,41.09,41.12,41.07,41.08,75493.0,35.365,35.3908,35.3478,35.3564,75493.0
2018-10-08 15:20:00,41.08,41.08,40.98,40.99,52794.0,35.3564,35.3564,35.2703,35.279,52794.0
2018-10-08 15:25:00,40.98,41.03,40.98,40.98,68749.0,35.2703,35.3134,35.2703,35.2703,68749.0
2018-10-08 15:30:00,40.99,41.06,40.98,41.04,77336.0,35.279,35.3392,35.2703,35.322,77336.0
2018-10-08 15:35:00,41.04,41.07,41.01,41.05,57821.0,35.322,35.3478,35.2962,35.3306,57821.0
2018-10-08 15:40:00,41.06,41.06,41.03,41.05,71824.0,35.3392,35.3392,35.3134,35.3306,71824.0
2018-10-08 15:45:00,41.05,41.09,41.03,41.04,71605.0,35.3306,35.365,35.3134,35.322,71605.0
2018-10-08 15:50:00,41.04,41.05,40.98,41.0,151422.0,35.322,35.3306,35.2703,35.2876,151422.0
2018-10-08 15:55:00,40.99,41.0,40.94,40.96,301975.0,35.279,35.2876,35.2359,35.2531,301975.0
2018-10-09 09:30:00,41.0,41.05,40.79,40.96,247726.0,35.2876,35.3306,35.1068,35.2531,247726.0
2018-10-09 09:35:00,40.96,41.01,40.89,40.91,95930.0,35.2531,35.2962,35.1929,35.2101,95930.0
2018-10-09 09:40:00,40.9,40.91,40.74,40.81,87989.0,35.2015,35.2101,35.0638,35.124,87989.0
2018-10-09 09:45:00,40.8,40.8,40.7,40.78,38705.0,35.1154,35.1154,35.0294,35.0982,38705.0
2018-10-09 09:50:00,40.77,40.92,40.76,40.92,41437.0,35.0896,35.2187,35.081,35.2187,41437.0
2018-10-09 09:55:00,40.91,40.93,40.8,40.82,58951.0,35.2101,35.2273,35.1154,35.1326,58951.0
2018-10-09 10:00:00,40.83,40.85,40.74,40.76,90170.0,35.1412,35.1585,35.0638,35.081,90170.0
2018-10-09 10:05:00,40.75,40.76,40.66,40.66,128428.0,35.0724,35.081,34.9949,34.9949,128428.0
2018-10-09 10:10:00,40.66,40.7,40.58,40.62,93566.0,34.9949,35.0294,34.9261,34.9605,93566.0
2018-10-09 10:15:00,40.63,40.71,40.63,40.71,33554.0,34.9691,35.038,34.9691,35.038,33554.0
2018-10-09 10:20:00,40.71,40.75,40.71,40.75,23344.0,35.038,35.0724,35.038,35.0724,23344.0
2018-10-09 10:25:00,40.76,40.81,40.71,40.78,37801.0,35.081,35.124,35.038,35.0982,37801.0
2018-10-09 10:30:00,40.79,40.86,40.78,40.81,37654.0,35.1068,35.1671,35.0982,35.124,37654.0
2018-10-09 10:35:00,40.8,40.95,40.8,40.94,99046.0,35.1154,35.2445,35.1154,35.2359,99046.0
2018-10-09 10:40:00,40.94,41.08,40.92,41.05,82293.0,35.2359,35.3564,35.2187,35.3306,82293.0
2018-10-09 10:45:00,41.04,41.08,41.04,41.05,60904.0,35.322,35.3564,35.322,35.3306,60904.0
2018-10-09 10:50:00,41.05,41.07,40.97,40.99,73818.0,35.3306,35.3478,35.2617,35.279,73818.0
2018-10-09 10:55:00,40.99,41.04,40.99,41.01,80123.0,35.279,35.322,35.279,35.2962,80123.0
2018-10-09 11:00:00,41.02,41.02,40.89,40.98,125042.0,35.3048,35.3048,35.1929,35.2703,125042.0
2018-10-09 11:05:00,40.97,40.99,40.91,40.92,52469.0,35.2617,35.279,35.2101,35.2187,52469.0
2018-10-09 11:10:00,40.92,40.99,40.88,40.98,41811.0,35.2187,35.279,35.1843,35.2703,41811.0
2018-10-09 11:15:00,40.99,41.05,40.97,40.98,87805.0,35.279,35.3306,35.2617,35.2703,87805.0
2018-10-09 11:20:00,40.99,41.09,40.98,41.09,45474.0,35.279,35.365,35.2703,35.365,45474.0
2018-10-09 11:25:00,41.09,41.16,41.09,41.1,66013.0,35.365,35.4253,35.365,35.3736,66013.0
2018-10-09 11:30:00,41.11,41.16,41.09,41.15,64807.0,35.3822,35.4253,35.365,35.4167,64807.0
2018-10-09 11:35:00,41.14,41.26,41.13,41.23,116027.0,35.4081,35.5113,35.3994,35.4855,116027.0
2018-10-09 11:40:00,41.23,41.28,41.2,41.27,64366.0,35.4855,35.5285,35.4597,35.5199,64366.0
2018-10-09 11:45:00,41.26,41.3,41.23,41.26,72332.0,35.5113,35.5458,35.4855,35.5113,72332.0
2018-10-09 11:50:00,41.26,41.29,41.21,41.22,33160.0,35.5113,35.5372,35.4683,35.4769,33160.0
2018-10-09 11:55:00,41.22,41.25,41.18,41.19,42115.0,35.4769,35.5027,35.4425,35.4511,42115.0
2018-10-09 12:00:00,41.19,41.27,41.17,41.23,78181.0,35.4511,35.5199,35.4339,35.4855,78181.0
2018-10-09 12:05:00,41.23,41.29,41.22,41.24,35230.0,35.4855,35.5372,35.4769,35.4941,35230.0
2018-10-09 12:10:00,41.24,41.24,41.15,41.16,44555.0,35.4941,35.4941,35.4167,35.4253,44555.0
2018-10-09 12:15:00,41.16,41.17,41.12,41.13,40511.0,35.4253,35.4339,35.3908,35.3994,40511.0
2018-10-09 12:20:00,41.13,41.16,41.09,41.09,30613.0,35.3994,35.4253,35.365,35.365,30613.0
2018-10-09 12:25:00,41.09,41.12,41.06,41.06,34671.0,35.365,35.3908,35.3392,35.3392,34671.0
2018-10-09 12:30:00,41.06,41.08,41.03,41.06,62364.0,35.3392,35.3564,35.3134,35.3392,62364.0
2018-10-09 12:35:00,41.07,41.13,41.06,41.13,26508.0,35.3478,35.3994,35.3392,35.3994,26508.0
2018-10-09 12:40:00,41.13,41.14,41.03,41.03,26972.0,35.3994,35.4081,35.3134,35.3134,26972.0
2018-10-09 12:45:00,41.02,41.07,40.99,41.05,50145.0,35.3048,35.3478,35.279,35.3306,50145.0
2018-10-09 12:50:00,41.05,41.12,41.03,41.08,54259.0,35.3306,35.3908,35.3134,35.3564,54259.0
2018-10-09 12:55:00,41.09,41.13,41.07,41.1,37190.0,35.365,35.3994,35.3478,35.3736,37190.0
2018-10-09 13:00:00,41.1,41.1,41.04,41.05,34622.0,35.3736,35.3736,35.322,35.3306,34622.0
2018-10-09 13:05:00,41.06,41.13,41.05,41.12,28960.0,35.3392,35.3994,35.3306,35.3908,28960.0
2018-10-09 13:10:00,41.12,41.18,41.11,41.18,23967.0,35.3908,35.4425,35.3822,35.4425,23967.0
2018-10-09 13:15:00,41.17,41.18,41.1,41.11,22247.0,35.4339,35.4425,35.3736,35.3822,22247.0
2018-10-09 13:20:00,41.11,41.18,41.09,41.16,38732.0,35.3822,35.4425,35.365,35.4253,38732.0
2018-10-09 13:25:00,41.16,41.17,41.11,41.12,24171.0,35.4253,35.4339,35.3822,35.3908,24171.0
2018-10-09 13:30:00,41.12,41.12,41.06,41.07,29289.0,35.3908,35.3908,35.3392,35.3478,29289.0
2018-10-09 13:35:00,41.07,41.07,41.03,41.05,32316.0,35.3478,35.3478,35.3134,35.3306,32316.0
2018-10-09 13:40:00,41.06,41.08,41.02,41.04,31425.0,35.3392,35.3564,35.3048,35.322,31425.0
2018-10-09 13:45:00,41.04,41.1,41.03,41.08,35456.0,35.322,35.3736,35.3134,35.3564,35456.0
2018-10-09 13:50:00,41.09,41.1,41.06,41.09,19226.0,35.365,35.3736,35.3392,35.365,19226.0
2018-10-09 13:55:00,41.09,41.12,41.08,41.08,32467.0,35.365,35.3908,35.3564,35.3564,32467.0
2018-10-09 14:00:00,41.08,41.09,41.05,41.05,21055.0,35.3564,35.365,35.3306,35.3306,21055.0
2018-10-09 14:05:00,41.06,41.09,41.02,41.09,40969.0,35.3392,35.365,35.3048,35.365,40969.0
2018-10-09 14:10:00,41.09,41.1,41.06,41.1,24817.0,35.365,35.3736,35.3392,35.3736,24817.0
2018-10-09 14:15:00,41.09,41.11,41.04,41.04,20759.0,35.365,35.3822,35.322,35.322,20759.0
2018-10-09 14:20:00,41.04,41.08,41.03,41.06,41113.0,35.322,35.3564,35.3134,35.3392,41113.0
2018-10-09 14:25:00,41.06,41.08,41.04,41.06,22518.0,35.3392,35.3564,35.322,35.3392,22518.0
2018-10-09 14:30:00,41.07,41.07,41.02,41.02,32224.0,35.3478,35.3478,35.3048,35.3048,32224.0
2018-10-09 14:35:00,41.02,41.05,41.0,41.03,44462.0,35.3048,35.3306,35.2876,35.3134,44462.0
2018-10-09 14:40:00,41.03,41.03,41.0,41.02,36870.0,35.3134,35.3134,35.2876,35.3048,36870.0
2018-10-09 14:45:00,41.01,41.02,40.96,40.98,94231.0,35.2962,35.3048,35.2531,35.2703,94231.0
2018-10-09 14:50:00,40.99,41.06,40.97,41.04,42229.0,35.279,35.3392,35.2617,35.322,42229.0
2018-10-09 14:55:00,41.05,41.07,41.03,41.05,29840.0,35.3306,35.3478,35.3134,35.3306,29840.0
2018-10-09 15:00:00,41.05,41.05,41.0,41.0,27324.0,35.3306,35.3306,35.2876,35.2876,27324.0
2018-10-09 15:05:00,41.0,41.02,41.0,41.02,18282.0,35.2876,35.3048,35.2876,35.3048,18282.0
2018-10-09 15:10:00,41.01,41.02,40.96,40.97,57104.0,35.2962,35.3048,35.2531,35.2617,57104.0
2018-10-09 15:15:00,40.97,40.99,40.95,40.96,54846.0,35.2617,35.279,35.2445,35.2531,54846.0
2018-10-09 15:20:00,40.96,40.96,40.88,40.88,68804.0,35.2531,35.2531,35.1843,35.1843,68804.0
2018-10-09 15:25:00,40.89,40.93,40.88,40.93,65647.0,35.1929,35.2273,35.1843,35.2273,65647.0
2018-10-09 15:30:00,40.93,40.99,40.91,40.97,90194.0,35.2273,35.279,35.2101,35.2617,90194.0
2018-10-09 15:35:00,40.96,40.98,40.95,40.97,45848.0,35.2531,35.2703,35.2445,35.2617,45848.0
2018-10-09 15:40:00,40.97,40.97,40.92,40.93,88129.0,35.2617,35.2617,35.2187,35.2273,88129.0
2018-10-09 15:45:00,40.92,40.99,40.91,40.99,132881.0,35.2187,35.279,35.2101,35.279,132881.0
2018-10-09 15:50:00,40.98,40.98,40.91,40.95,136398.0,35.2703,35.2703,35.2101,35.2445,136398.0
2018-10-09 15:55:00,40.95,40.95,40.88,40.89,247094.0,35.2445,35.2445,35.1843,35.1929,247094.0
2018-10-10 09:30:00,40.35,40.44,39.91,40.04,428663.0,34.7281,34.8056,34.3494,34.4613,428663.0
2018-10-10 09:35:00,40.03,40.11,39.9,39.96,365920.0,34.4527,34.5216,34.3408,34.3925,365920.0
2018-10-10 09:40:00,39.96,40.11,39.94,39.94,193320.0,34.3925,34.5216,34.3752,34.3752,193320.0
2018-10-10 09:45:00,39.94,40.03,39.93,39.96,126652.0,34.3752,34.4527,34.3666,34.3925,126652.0
2018-10-10 09:50:00,39.95,39.99,39.9,39.94,241905.0,34.3839,34.4183,34.3408,34.3752,241905.0
2018-10-10 09:55:00,39.94,39.98,39.8,39.83,286228.0,34.3752,34.4097,34.2548,34.2806,286228.0
2018-10-10 10:00:00,39.83,39.91,39.75,39.8,324783.0,34.2806,34.3494,34.2117,34.2548,324783.0
2018-10-10 10:05:00,39.8,39.87,39.76,39.84,102149.0,34.2548,34.315,34.2203,34.2892,102149.0
2018-10-10 10:10:00,39.84,39.87,39.77,39.78,84551.0,34.2892,34.315,34.2289,34.2375,84551.0
2018-10-10 10:15:00,39.78,39.85,39.75,39.84,85940.0,34.2375,34.2978,34.2117,34.2892,85940.0
2018-10-10 10:20:00,39.84,39.95,39.83,39.94,119547.0,34.2892,34.3839,34.2806,34.3752,119547.0
2018-10-10 10:25:00,39.93,39.98,39.9,39.96,93141.0,34.3666,34.4097,34.3408,34.3925,93141.0
2018-10-10 10:30:00,39.97,40.03,39.88,39.9,89294.0,34.4011,34.4527,34.3236,34.3408,89294.0
2018-10-10 10:35:00,39.9,39.97,39.87,39.91,49254.0,34.3408,34.4011,34.315,34.3494,49254.0
2018-10-10 10:40:00,39.92,40.0,39.89,39.98,143628.0,34.358,34.4269,34.3322,34.4097,143628.0
2018-10-10 10:45:00,39.99,39.99,39.84,39.86,127403.0,34.4183,34.4183,34.2892,34.3064,127403.0
2018-10-10 10:50:00,39.86,39.96,39.85,39.87,153362.0,34.3064,34.3925,34.2978,34.315,153362.0
2018-10-10 10:55:00,39.88,39.88,39.78,39.8,158386.0,34.3236,34.3236,34.2375,34.2548,158386.0
2018-10-10 11:00:00,39.79,39.84,39.75,39.75,164353.0,34.2461,34.2892,34.2117,34.2117,164353.0
2018-10-10 11:05:00,39.75,39.8,39.68,39.68,163343.0,34.2117,34.2548,34.1515,34.1515,163343.0
2018-10-10 11:10:00,39.69,39.75,39.66,39.68,102903.0,34.1601,34.2117,34.1343,34.1515,102903.0
2018-10-10 11:15:00,39.68,39.74,39.65,39.67,140048.0,34.1515,34.2031,34.1257,34.1429,140048.0
2018-10-10 11:20:00,39.67,39.72,39.62,39.68,137907.0,34.1429,34.1859,34.0998,34.1515,137907.0
2018-10-10 11:25:00,39.68,39.76,39.67,39.74,87206.0,34.1515,34.2203,34.1429,34.2031,87206.0
2018-10-10 11:30:00,39.73,39.79,39.69,39.76,91441.0,34.1945,34.2461,34.1601,34.2203,91441.0
2018-10-10 11:35:00,39.77,39.78,39.71,39.72,45644.0,34.2289,34.2375,34.1773,34.1859,45644.0
2018-10-10 11:40:00,39.72,39.84,39.71,39.83,44734.0,34.1859,34.2892,34.1773,34.2806,44734.0
2018-10-10 11:45:00,39.82,39.85,39.78,39.85,72910.0,34.272,34.2978,34.2375,34.2978,72910.0
2018-10-10 11:50:00,39.85,39.9,39.83,39.84,44869.0,34.2978,34.3408,34.2806,34.2892,44869.0
2018-10-10 11:55:00,39.83,39.83,39.75,39.76,57951.0,34.2806,34.2806,34.2117,34.2203,57951.0
2018-10-10 12:00:00,39.76,39.79,39.73,39.76,64055.0,34.2203,34.2461,34.1945,34.2203,64055.0
2018-10-10 12:05:00,39.75,39.75,39.67,39.72,68866.0,34.2117,34.2117,34.1429,34.1859,68866.0
2018-10-10 12:10:00,39.72,39.81,39.72,39.79,87358.0,34.1859,34.2634,34.1859,34.2461,87358.0
2018-10-10 12:15:00,39.78,39.82,39.78,39.8,110556.0,34.2375,34.272,34.2375,34.2548,110556.0
2018-10-10 12:20:00,39.8,39.89,39.78,39.89,147658.0,34.2548,34.3322,34.2375,34.3322,147658.0
2018-10-10 12:25:00,39.89,39.94,39.88,39.93,66842.0,34.3322,34.3752,34.3236,34.3666,66842.0
2018-10-10 12:30:00,39.92,39.94,39.89,39.94,53319.0,34.358,34.3752,34.3322,34.3752,53319.0
2018-10-10 12:35:00,39.94,39.98,39.9,39.95,73039.0,34.3752,34.4097,34.3408,34.3839,73039.0
2018-10-10 12:40:00,39.94,39.95,39.87,39.91,85346.0,34.3752,34.3839,34.315,34.3494,85346.0
2018-10-10 12:45:00,39.91,39.94,39.87,39.91,40919.0,34.3494,34.3752,34.315,34.3494,40919.0
2018-10-10 12:50:00,39.92,39.99,39.92,39.95,46038.0,34.358,34.4183,34.358,34.3839,46038.0
2018-10-10 12:55:00,39.96,39.99,39.92,39.94,40158.0,34.3925,34.4183,34.358,34.3752,40158.0
2018-10-10 13:00:00,39.94,39.94,39.81,39.85,72706.0,34.3752,34.3752,34.2634,34.2978,72706.0
2018-10-10 13:05:00,39.85,39.93,39.84,39.9,75776.0,34.2978,34.3666,34.2892,34.3408,75776.0
2018-10-10 13:10:00,39.9,39.97,39.88,39.95,229003.0,34.3408,34.4011,34.3236,34.3839,229003.0
2018-10-10 13:15:00,39.95,39.99,39.93,39.98,193177.0,34.3839,34.4183,34.3666,34.4097,193177.0
2018-10-10 13:20:00,39.98,39.98,39.94,39.95,162788.0,34.4097,34.4097,34.3752,34.3839,162788.0
2018-10-10 13:25:00,39.95,39.96,39.88,39.89,86728.0,34.3839,34.3925,34.3236,34.3322,86728.0
2018-10-10 13:30:00,39.89,39.9,39.85,39.87,126864.0,34.3322,34.3408,34.2978,34.315,126864.0
2018-10-10 13:35:00,39.88,39.89,39.82,39.85,82755.0,34.3236,34.3322,34.272,34.2978,82755.0
2018-10-10 13:40:00,39.86,39.86,39.81,39.83,99378.0,34.3064,34.3064,34.2634,34.2806,99378.0
2018-10-10 13:45:00,39.83,39.91,39.82,39.89,68997.0,34.2806,34.3494,34.272,34.3322,68997.0
2018-10-10 13:50:00,39.88,39.89,39.83,39.86,87733.0,34.3236,34.3322,34.2806,34.3064,87733.0
2018-10-10 13:55:00,39.85,39.86,39.81,39.82,69138.0,34.2978,34.3064,34.2634,34.272,69138.0
2018-10-10 14:00:00,39.82,39.86,39.77,39.84,106110.0,34.272,34.3064,34.2289,34.2892,106110.0
2018-10-10 14:05:00,39.85,39.85,39.74,39.74,124825.0,34.2978,34.2978,34.2031,34.2031,124825.0
2018-10-10 14:10:00,39.74,39.8,39.71,39.73,108592.0,34.2031,34.2548,34.1773,34.1945,108592.0
2018-10-10 14:15:00,39.73,39.83,39.69,39.79,143925.0,34.1945,34.2806,34.1601,34.2461,143925.0
2018-10-10 14:20:00,39.79,39.82,39.73,39.81,110288.0,34.2461,34.272,34.1945,34.2634,110288.0
2018-10-10 14:25:00,39.81,39.85,39.77,39.84,70738.0,34.2634,34.2978,34.2289,34.2892,70738.0
2018-10-10 14:30:00,39.84,39.88,39.82,39.83,79066.0,34.2892,34.3236,34.272,34.2806,79066.0
2018-10-10 14:35:00,39.83,39.84,39.77,39.8,58783.0,34.2806,34.2892,34.2289,34.2548,58783.0
2018-10-10 14:40:00,39.8,39.81,39.73,39.73,60159.0,34.2548,34.2634,34.1945,34.1945,60159.0
2018-10-10 14:45:00,39.73,39.75,39.6,39.6,164154.0,34.1945,34.2117,34.0826,34.0826,164154.0
2018-10-10 14:50:00,39.6,39.63,39.53,39.56,217019.0,34.0826,34.1084,34.0224,34.0482,217019.0
2018-10-10 14:55:00,39.56,39.6,39.48,39.58,138252.0,34.0482,34.0826,33.9793,34.0654,138252.0
2018-10-10 15:00:00,39.57,39.61,39.52,39.52,197017.0,34.0568,34.0912,34.0138,34.0138,197017.0
2018-10-10 15:05:00,39.53,39.56,39.48,39.5,145160.0,34.0224,34.0482,33.9793,33.9966,145160.0
2018-10-10 15:10:00,39.5,39.54,39.46,39.52,151308.0,33.9966,34.031,33.9621,34.0138,151308.0
2018-10-10 15:15:00,39.52,39.58,39.5,39.52,133464.0,34.0138,34.0654,33.9966,34.0138,133464.0
2018-10-10 15:20:00,39.52,39.64,39.52,39.6,116059.0,34.0138,34.117,34.0138,34.0826,116059.0
2018-10-10 15:25:00,39.6,39.63,39.54,39.62,104706.0,34.0826,34.1084,34.031,34.0998,104706.0
2018-10-10 15:30:00,39.63,39.63,39.5,39.5,111703.0,34.1084,34.1084,33.9966,33.9966,111703.0
2018-10-10 15:35:00,39.5,39.53,39.47,39.5,246989.0,33.9966,34.0224,33.9707,33.9966,246989.0
2018-10-10 15:40:00,39.5,39.52,39.39,39.45,366434.0,33.9966,34.0138,33.9019,33.9535,366434.0
2018-10-10 15:45:00,39.44,39.58,39.39,39.57,193951.0,33.9449,34.0654,33.9019,34.0568,193951.0
2018-10-10 15:50:00,39.56,39.57,39.45,39.46,425070.0,34.0482,34.0568,33.9535,33.9621,425070.0
2018-10-10 15:55:00,39.46,39.48,39.35,39.36,606179.0,33.9621,33.9793,33.8675,33.8761,606179.0
2018-10-11 09:30:00,38.5,38.97,38.33,38.7,588900.0,33.1359,33.5404,32.9896,33.308,588900.0
2018-10-11 09:35:00,38.66,38.82,38.61,38.63,186626.0,33.2736,33.4113,33.2306,33.2478,186626.0
2018-10-11 09:40:00,38.62,38.76,38.58,38.69,274463.0,33.2392,33.3597,33.2047,33.2994,274463.0
2018-10-11 09:45:00,38.69,39.02,38.65,39.02,194474.0,33.2994,33.5834,33.265,33.5834,194474.0
2018-10-11 09:50:00,39.02,39.24,39.0,39.21,158959.0,33.5834,33.7728,33.5662,33.747,158959.0
2018-10-11 09:55:00,39.22,39.52,39.17,39.5,290513.0,33.7556,34.0138,33.7125,33.9966,290513.0
2018-10-11 10:00:00,39.48,39.57,39.27,39.29,338914.0,33.9793,34.0568,33.7986,33.8158,338914.0
2018-10-11 10:05:00,39.29,39.31,39.14,39.2,215282.0,33.8158,33.833,33.6867,33.7384,215282.0
2018-10-11 10:10:00,39.2,39.21,39.06,39.15,171870.0,33.7384,33.747,33.6179,33.6953,171870.0
2018-10-11 10:15:00,39.15,39.2,39.02,39.18,190963.0,33.6953,33.7384,33.5834,33.7211,190963.0
2018-10-11 10:20:00,39.17,39.3,39.13,39.24,107415.0,33.7125,33.8244,33.6781,33.7728,107415.0
2018-10-11 10:25:00,39.23,39.4,39.22,39.37,129039.0,33.7642,33.9105,33.7556,33.8847,129039.0
2018-10-11 10:30:00,39.36,39.46,39.3,39.42,136698.0,33.8761,33.9621,33.8244,33.9277,136698.0
2018-10-11 10:35:00,39.43,39.5,39.36,39.43,99838.0,33.9363,33.9966,33.8761,33.9363,99838.0
2018-10-11 10:40:00,39.43,39.43,39.24,39.35,134391.0,33.9363,33.9363,33.7728,33.8675,134391.0
2018-10-11 10:45:00,39.35,39.39,39.17,39.21,129113.0,33.8675,33.9019,33.7125,33.747,129113.0
2018-10-11 10:50:00,39.21,39.32,39.2,39.29,143910.0,33.747,33.8416,33.7384,33.8158,143910.0
2018-10-11 10:55:00,39.28,39.35,39.12,39.17,117163.0,33.8072,33.8675,33.6695,33.7125,117163.0
2018-10-11 11:00:00,39.17,39.26,38.95,38.97,248480.0,33.7125,33.79,33.5232,33.5404,248480.0
2018-10-11 11:05:00,38.97,39.11,38.94,39.08,106385.0,33.5404,33.6609,33.5146,33.6351,106385.0
2018-10-11 11:10:00,39.08,39.08,38.85,38.87,114300.0,33.6351,33.6351,33.4371,33.4543,114300.0
2018-10-11 11:15:00,38.87,39.01,38.85,38.91,87189.0,33.4543,33.5748,33.4371,33.4888,87189.0
2018-10-11 11:20:00,38.92,39.16,38.92,39.12,110668.0,33.4974,33.7039,33.4974,33.6695,110668.0
2018-10-11 11:25:00,39.11,39.27,39.08,39.23,162871.0,33.6609,33.7986,33.6351,33.7642,162871.0
2018-10-11 11:30:00,39.23,39.25,39.05,39.25,72996.0,33.7642,33.7814,33.6092,33.7814,72996.0
2018-10-11 11:35:00,39.24,39.28,39.02,39.13,141802.0,33.7728,33.8072,33.5834,33.6781,141802.0
2018-10-11 11:40:00,39.13,39.23,39.09,39.22,74019.0,33.6781,33.7642,33.6437,33.7556,74019.0
2018-10-11 11:45:00,39.22,39.42,39.16,39.41,98555.0,33.7556,33.9277,33.7039,33.9191,98555.0
2018-10-11 11:50:00,39.42,39.47,39.31,39.33,46769.0,33.9277,33.9707,33.833,33.8502,46769.0
2018-10-11 11:55:00,39.33,39.44,39.29,39.33,44336.0,33.8502,33.9449,33.8158,33.8502,44336.0
2018-10-11 12:00:00,39.34,39.48,39.33,39.41,51830.0,33.8588,33.9793,33.8502,33.9191,51830.0
2018-10-11 12:05:00,39.42,39.47,39.35,39.37,50914.0,33.9277,33.9707,33.8675,33.8847,50914.0
2018-10-11 12:10:00,39.37,39.41,39.29,39.39,97679.0,33.8847,33.9191,33.8158,33.9019,97679.0
2018-10-11 12:15:00,39.39,39.49,39.38,39.45,41278.0,33.9019,33.9879,33.8933,33.9535,41278.0
2018-10-11 12:20:00,39.47,39.58,39.44,39.55,101241.0,33.9707,34.0654,33.9449,34.0396,101241.0
2018-10-11 12:25:00,39.56,39.6,39.43,39.44,38705.0,34.0482,34.0826,33.9363,33.9449,38705.0
2018-10-11 12:30:00,39.4,39.5,39.36,39.4,53328.0,33.9105,33.9966,33.8761,33.9105,53328.0
2018-10-11 12:35:00,39.39,39.49,39.34,39.34,41417.0,33.9019,33.9879,33.8588,33.8588,41417.0
2018-10-11 12:40:00,39.35,39.42,39.34,39.4,44726.0,33.8675,33.9277,33.8588,33.9105,44726.0
2018-10-11 12:45:00,39.41,39.41,39.28,39.3,46970.0,33.9191,33.9191,33.8072,33.8244,46970.0
2018-10-11 12:50:00,39.3,39.39,39.25,39.36,29044.0,33.8244,33.9019,33.7814,33.8761,29044.0
2018-10-11 12:55:00,39.36,39.42,39.32,39.35,32810.0,33.8761,33.9277,33.8416,33.8675,32810.0
2018-10-11 13:00:00,39.33,39.33,39.2,39.21,41622.0,33.8502,33.8502,33.7384,33.747,41622.0
2018-10-11 13:05:00,39.21,39.25,39.19,39.21,36462.0,33.747,33.7814,33.7297,33.747,36462.0
2018-10-11 13:10:00,39.19,39.29,39.16,39.28,39955.0,33.7297,33.8158,33.7039,33.8072,39955.0
2018-10-11 13:15:00,39.29,39.34,39.28,39.32,53408.0,33.8158,33.8588,33.8072,33.8416,53408.0
2018-10-11 13:20:00,39.32,39.37,39.28,39.28,35444.0,33.8416,33.8847,33.8072,33.8072,35444.0
2018-10-11 13:25:00,39.29,39.36,39.26,39.36,42298.0,33.8158,33.8761,33.79,33.8761,42298.0
2018-10-11 13:30:00,39.36,39.42,39.32,39.34,47194.0,33.8761,33.9277,33.8416,33.8588,47194.0
2018-10-11 13:35:00,39.34,39.37,39.29,39.37,41900.0,33.8588,33.8847,33.8158,33.8847,41900.0
2018-10-11 13:40:00,39.38,39.41,39.3,39.34,43268.0,33.8933,33.9191,33.8244,33.8588,43268.0
2018-10-11 13:45:00,39.33,39.39,39.3,39.33,47913.0,33.8502,33.9019,33.8244,33.8502,47913.0
2018-10-11 13:50:00,39.33,39.34,39.24,39.33,80326.0,33.8502,33.8588,33.7728,33.8502,80326.0
2018-10-11 13:55:00,39.32,39.41,39.27,39.4,53947.0,33.8416,33.9191,33.7986,33.9105,53947.0
2018-10-11 14:00:00,39.39,39.42,39.33,39.42,83226.0,33.9019,33.9277,33.8502,33.9277,83226.0
2018-10-11 14:05:00,39.42,39.43,39.31,39.33,49160.0,33.9277,33.9363,33.833,33.8502,49160.0
2018-10-11 14:10:00,39.33,39.36,39.21,39.22,70384.0,33.8502,33.8761,33.747,33.7556,70384.0
2018-10-11 14:15:00,39.22,39.26,39.16,39.23,48734.0,33.7556,33.79,33.7039,33.7642,48734.0
2018-10-11 14:20:00,39.22,39.3,39.2,39.21,68990.0,33.7556,33.8244,33.7384,33.747,68990.0
2018-10-11 14:25:00,39.21,39.27,39.17,39.18,53031.0,33.747,33.7986,33.7125,33.7211,53031.0
2018-10-11 14:30:00,39.19,39.2,39.09,39.1,54132.0,33.7297,33.7384,33.6437,33.6523,54132.0
2018-10-11 14:35:00,39.1,39.11,38.94,38.99,134578.0,33.6523,33.6609,33.5146,33.5576,134578.0
2018-10-11 14:40:00,38.98,38.99,38.7,38.74,103735.0,33.549,33.5576,33.308,33.3424,103735.0
2018-10-11 14:45:00,38.74,38.89,38.6,38.8,95761.0,33.3424,33.4715,33.2219,33.3941,95761.0
2018-10-11 14:50:00,38.79,38.96,38.75,38.86,79637.0,33.3855,33.5318,33.351,33.4457,79637.0
2018-10-11 14:55:00,38.87,38.97,38.82,38.91,63918.0,33.4543,33.5404,33.4113,33.4888,63918.0
2018-10-11 15:00:00,38.91,39.01,38.84,39.0,86812.0,33.4888,33.5748,33.4285,33.5662,86812.0
2018-10-11 15:05:00,39.0,39.01,38.83,38.86,59383.0,33.5662,33.5748,33.4199,33.4457,59383.0
2018-10-11 15:10:00,38.85,39.05,38.77,39.0,135501.0,33.4371,33.6092,33.3683,33.5662,135501.0
2018-10-11 15:15:00,39.0,39.27,38.94,39.27,188770.0,33.5662,33.7986,33.5146,33.7986,188770.0
2018-10-11 15:20:00,39.29,39.34,39.18,39.29,179469.0,33.8158,33.8588,33.7211,33.8158,179469.0
2018-10-11 15:25:00,39.3,39.33,39.22,39.24,120770.0,33.8244,33.8502,33.7556,33.7728,120770.0
2018-10-11 15:30:00,39.23,39.38,39.16,39.27,199615.0,33.7642,33.8933,33.7039,33.7986,199615.0
2018-10-11 15:35:00,39.27,39.33,39.15,39.25,211810.0,33.7986,33.8502,33.6953,33.7814,211810.0
2018-10-11 15:40:00,39.24,39.24,39.07,39.08,132144.0,33.7728,33.7728,33.6265,33.6351,132144.0
2018-10-11 15:45:00,39.07,39.15,38.95,38.97,133416.0,33.6265,33.6953,33.5232,33.5404,133416.0
2018-10-11 15:50:00,38.98,39.07,38.93,39.01,166709.0,33.549,33.6265,33.506,33.5748,166709.0
2018-10-11 15:55:00,39.01,39.07,38.94,38.94,266661.0,33.5748,33.6265,33.5146,33.5146,266661.0
2018-10-12 09:30:00,40.14,40.58,40.09,40.16,380733.0,34.5474,34.9261,34.5043,34.5646,380733.0
2018-10-12 09:35:00,40.14,40.19,40.09,40.09,223728.0,34.5474,34.5904,34.5043,34.5043,223728.0
2018-10-12 09:40:00,40.09,40.18,39.91,39.94,119874.0,34.5043,34.5818,34.3494,34.3752,119874.0
2018-10-12 09:45:00,39.95,40.09,39.93,40.05,94354.0,34.3839,34.5043,34.3666,34.4699,94354.0
2018-10-12 09:50:00,40.06,40.06,39.84,39.97,93002.0,34.4785,34.4785,34.2892,34.4011,93002.0
2018-10-12 09:55:00,39.97,39.99,39.76,39.79,113803.0,34.4011,34.4183,34.2203,34.2461,113803.0
2018-10-12 10:00:00,39.78,39.92,39.78,39.88,123621.0,34.2375,34.358,34.2375,34.3236,123621.0
2018-10-12 10:05:00,39.88,39.93,39.82,39.85,117651.0,34.3236,34.3666,34.272,34.2978,117651.0
2018-10-12 10:10:00,39.84,39.84,39.71,39.78,115207.0,34.2892,34.2892,34.1773,34.2375,115207.0
2018-10-12 10:15:00,39.78,39.8,39.71,39.77,142813.0,34.2375,34.2548,34.1773,34.2289,142813.0
2018-10-12 10:20:00,39.77,39.88,39.72,39.8,122308.0,34.2289,34.3236,34.1859,34.2548,122308.0
2018-10-12 10:25:00,39.79,39.84,39.75,39.8,104047.0,34.2461,34.2892,34.2117,34.2548,104047.0
2018-10-12 10:30:00,39.81,39.87,39.78,39.86,107565.0,34.2634,34.315,34.2375,34.3064,107565.0
2018-10-12 10:35:00,39.86,39.96,39.84,39.9,89873.0,34.3064,34.3925,34.2892,34.3408,89873.0
2018-10-12 10:40:00,39.9,39.96,39.87,39.9,49524.0,34.3408,34.3925,34.315,34.3408,49524.0
2018-10-12 10:45:00,39.91,39.94,39.81,39.85,71277.0,34.3494,34.3752,34.2634,34.2978,71277.0
2018-10-12 10:50:00,39.85,39.96,39.84,39.95,64096.0,34.2978,34.3925,34.2892,34.3839,64096.0
2018-10-12 10:55:00,39.96,39.96,39.85,39.86,119497.0,34.3925,34.3925,34.2978,34.3064,119497.0
2018-10-12 11:00:00,39.87,39.91,39.75,39.75,58740.0,34.315,34.3494,34.2117,34.2117,58740.0
2018-10-12 11:05:00,39.74,39.85,39.71,39.81,73663.0,34.2031,34.2978,34.1773,34.2634,73663.0
2018-10-12 11:10:00,39.81,39.88,39.79,39.82,28582.0,34.2634,34.3236,34.2461,34.272,28582.0
2018-10-12 11:15:00,39.82,39.83,39.72,39.73,35565.0,34.272,34.2806,34.1859,34.1945,35565.0
2018-10-12 11:20:00,39.73,39.78,39.69,39.75,82746.0,34.1945,34.2375,34.1601,34.2117,82746.0
2018-10-12 11:25:00,39.76,39.8,39.7,39.73,37945.0,34.2203,34.2548,34.1687,34.1945,37945.0
2018-10-12 11:30:00,39.73,39.76,39.67,39.76,54108.0,34.1945,34.2203,34.1429,34.2203,54108.0
2018-10-12 11:35:00,39.75,39.75,39.66,39.66,64582.0,34.2117,34.2117,34.1343,34.1343,64582.0
2018-10-12 11:40:00,39.65,39.67,39.55,39.56,56958.0,34.1257,34.1429,34.0396,34.0482,56958.0
2018-10-12 11:45:00,39.56,39.59,39.5,39.59,58910.0,34.0482,34.074,33.9966,34.074,58910.0
2018-10-12 11:50:00,39.59,39.66,39.54,39.66,51099.0,34.074,34.1343,34.031,34.1343,51099.0
2018-10-12 11:55:00,39.66,39.72,39.63,39.63,38438.0,34.1343,34.1859,34.1084,34.1084,38438.0
2018-10-12 12:00:00,39.63,39.63,39.52,39.53,41311.0,34.1084,34.1084,34.0138,34.0224,41311.0
2018-10-12 12:05:00,39.53,39.6,39.52,39.56,64936.0,34.0224,34.0826,34.0138,34.0482,64936.0
2018-10-12 12:10:00,39.56,39.57,39.49,39.56,83570.0,34.0482,34.0568,33.9879,34.0482,83570.0
2018-10-12 12:15:00,39.55,39.55,39.42,39.44,58524.0,34.0396,34.0396,33.9277,33.9449,58524.0
2018-10-12 12:20:00,39.43,39.5,39.41,39.48,34053.0,33.9363,33.9966,33.9191,33.9793,34053.0
2018-10-12 12:25:00,39.5,39.51,39.37,39.46,58051.0,33.9966,34.0052,33.8847,33.9621,58051.0
2018-10-12 12:30:00,39.46,39.5,39.4,39.46,40429.0,33.9621,33.9966,33.9105,33.9621,40429.0
2018-10-12 12:35:00,39.45,39.45,39.35,39.36,37564.0,33.9535,33.9535,33.8675,33.8761,37564.0
2018-10-12 12:40:00,39.36,39.4,39.27,39.28,46674.0,33.8761,33.9105,33.7986,33.8072,46674.0
2018-10-12 12:45:00,39.29,39.34,39.24,39.24,43113.0,33.8158,33.8588,33.7728,33.7728,43113.0
2018-10-12 12:50:00,39.24,39.39,39.19,39.38,52649.0,33.7728,33.9019,33.7297,33.8933,52649.0
2018-10-12 12:55:00,39.39,39.49,39.37,39.45,37630.0,33.9019,33.9879,33.8847,33.9535,37630.0
2018-10-12 13:00:00,39.45,39.55,39.4,39.52,48914.0,33.9535,34.0396,33.9105,34.0138,48914.0
2018-10-12 13:05:00,39.52,39.53,39.47,39.5,97924.0,34.0138,34.0224,33.9707,33.9966,97924.0
2018-10-12 13:10:00,39.51,39.55,39.43,39.46,35964.0,34.0052,34.0396,33.9363,33.9621,35964.0
2018-10-12 13:15:00,39.47,39.5,39.36,39.4,34481.0,33.9707,33.9966,33.8761,33.9105,34481.0
2018-10-12 13:20:00,39.41,39.49,39.39,39.41,79532.0,33.9191,33.9879,33.9019,33.9191,79532.0
2018-10-12 13:25:00,39.41,39.44,39.33,39.37,41331.0,33.9191,33.9449,33.8502,33.8847,41331.0
2018-10-12 13:30:00,39.37,39.38,39.31,39.34,26253.0,33.8847,33.8933,33.833,33.8588,26253.0
2018-10-12 13:35:00,39.34,39.38,39.29,39.38,33529.0,33.8588,33.8933,33.8158,33.8933,33529.0
2018-10-12 13:40:00,39.38,39.45,39.33,39.43,35844.0,33.8933,33.9535,33.8502,33.9363,35844.0
2018-10-12 13:45:00,39.43,39.49,39.39,39.48,71033.0,33.9363,33.9879,33.9019,33.9793,71033.0
2018-10-12 13:50:00,39.49,39.5,39.4,39.43,56432.0,33.9879,33.9966,33.9105,33.9363,56432.0
2018-10-12 13:55:00,39.43,39.43,39.36,39.38,74197.0,33.9363,33.9363,33.8761,33.8933,74197.0
2018-10-12 14:00:00,39.38,39.4,39.28,39.32,88201.0,33.8933,33.9105,33.8072,33.8416,88201.0
2018-10-12 14:05:00,39.33,39.38,39.28,39.33,34031.0,33.8502,33.8933,33.8072,33.8502,34031.0
2018-10-12 14:10:00,39.33,39.35,39.24,39.28,39871.0,33.8502,33.8675,33.7728,33.8072,39871.0
2018-10-12 14:15:00,39.28,39.44,39.28,39.43,33790.0,33.8072,33.9449,33.8072,33.9363,33790.0
2018-10-12 14:20:00,39.44,39.46,39.36,39.41,29656.0,33.9449,33.9621,33.8761,33.9191,29656.0
2018-10-12 14:25:00,39.41,39.46,39.38,39.46,85827.0,33.9191,33.9621,33.8933,33.9621,85827.0
2018-10-12 14:30:00,39.47,39.48,39.35,39.37,34334.0,33.9707,33.9793,33.8675,33.8847,34334.0
2018-10-12 14:35:00,39.38,39.44,39.36,39.39,31151.0,33.8933,33.9449,33.8761,33.9019,31151.0
2018-10-12 14:40:00,39.39,39.4,39.32,39.36,31678.0,33.9019,33.9105,33.8416,33.8761,31678.0
2018-10-12 14:45:00,39.36,39.42,39.34,39.41,46213.0,33.8761,33.9277,33.8588,33.9191,46213.0
2018-10-12 14:50:00,39.41,39.45,39.39,39.43,141097.0,33.9191,33.9535,33.9019,33.9363,141097.0
2018-10-12 14:55:00,39.43,39.5,39.41,39.45,131990.0,33.9363,33.9966,33.9191,33.9535,131990.0
2018-10-12 15:00:00,39.45,39.49,39.37,39.44,70198.0,33.9535,33.9879,33.8847,33.9449,70198.0
2018-10-12 15:05:00,39.44,39.47,39.38,39.44,97603.0,33.9449,33.9707,33.8933,33.9449,97603.0
2018-10-12 15:10:00,39.44,39.5,39.42,39.43,107484.0,33.9449,33.9966,33.9277,33.9363,107484.0
2018-10-12 15:15:00,39.43,39.43,39.38,39.42,98053.0,33.9363,33.9363,33.8933,33.9277,98053.0
2018-10-12 15:20:00,39.43,39.48,39.38,39.48,163102.0,33.9363,33.9793,33.8933,33.9793,163102.0
2018-10-12 15:25:00,39.48,39.58,39.48,39.56,73420.0,33.9793,34.0654,33.9793,34.0482,73420.0
2018-10-12 15:30:00,39.57,39.61,39.51,39.61,79775.0,34.0568,34.0912,34.0052,34.0912,79775.0
2018-10-12 15:35:00,39.61,39.61,39.5,39.52,119900.0,34.0912,34.0912,33.9966,34.0138,119900.0
2018-10-12 15:40:00,39.52,39.64,39.51,39.63,78904.0,34.0138,34.117,34.0052,34.1084,78904.0
2018-10-12 15:45:00,39.62,39.66,39.56,39.62,122994.0,34.0998,34.1343,34.0482,34.0998,122994.0
2018-10-12 15:50:00,39.62,39.66,39.61,39.64,140222.0,34.0998,34.1343,34.0912,34.117,140222.0
2018-10-12 15:55:00,39.64,39.73,39.62,39.67,451209.0,34.117,34.1945,34.0998,34.1429,451209.0
2018-10-15 09:30:00,39.47,39.59,39.04,39.3,418473.0,33.9707,34.074,33.6006,33.8244,418473.0
2018-10-15 09:35:00,39.29,39.35,39.2,39.27,206011.0,33.8158,33.8675,33.7384,33.7986,206011.0
2018-10-15 09:40:00,39.25,39.38,39.2,39.25,90541.0,33.7814,33.8933,33.7384,33.7814,90541.0
2018-10-15 09:45:00,39.26,39.34,39.23,39.23,49879.0,33.79,33.8588,33.7642,33.7642,49879.0
2018-10-15 09:50:00,39.24,39.25,39.11,39.13,73492.0,33.7728,33.7814,33.6609,33.6781,73492.0
2018-10-15 09:55:00,39.12,39.17,39.06,39.07,94122.0,33.6695,33.7125,33.6179,33.6265,94122.0
2018-10-15 10:00:00,39.06,39.11,38.94,38.96,104391.0,33.6179,33.6609,33.5146,33.5318,104391.0
2018-10-15 10:05:00,38.96,39.02,38.95,38.98,67198.0,33.5318,33.5834,33.5232,33.549,67198.0
2018-10-15 10:10:00,38.98,39.04,38.92,38.92,73543.0,33.549,33.6006,33.4974,33.4974,73543.0
2018-10-15 10:15:00,38.93,39.01,38.92,38.93,60594.0,33.506,33.5748,33.4974,33.506,60594.0
2018-10-15 10:20:00,38.92,39.04,38.92,39.04,80543.0,33.4974,33.6006,33.4974,33.6006,80543.0
2018-10-15 10:25:00,39.04,39.08,39.03,39.04,72568.0,33.6006,33.6351,33.592,33.6006,72568.0
2018-10-15 10:30:00,39.03,39.07,39.0,39.07,57435.0,33.592,33.6265,33.5662,33.6265,57435.0
2018-10-15 10:35:00,39.07,39.11,39.03,39.06,68528.0,33.6265,33.6609,33.592,33.6179,68528.0
2018-10-15 10:40:00,39.05,39.06,38.98,38.99,41746.0,33.6092,33.6179,33.549,33.5576,41746.0
2018-10-15 10:45:00,38.99,39.01,38.94,38.99,44103.0,33.5576,33.5748,33.5146,33.5576,44103.0
2018-10-15 10:50:00,38.99,39.04,38.96,39.02,38337.0,33.5576,33.6006,33.5318,33.5834,38337.0
2018-10-15 10:55:00,39.03,39.05,39.01,39.02,45501.0,33.592,33.6092,33.5748,33.5834,45501.0
2018-10-15 11:00:00,39.02,39.04,38.98,39.01,65064.0,33.5834,33.6006,33.549,33.5748,65064.0
2018-10-15 11:05:00,39.01,39.08,39.0,39.05,62604.0,33.5748,33.6351,33.5662,33.6092,62604.0
2018-10-15 11:10:00,39.06,39.11,39.03,39.09,88057.0,33.6179,33.6609,33.592,33.6437,88057.0
2018-10-15 11:15:00,39.09,39.11,39.01,39.02,62750.0,33.6437,33.6609,33.5748,33.5834,62750.0
2018-10-15 11:20:00,39.03,39.07,39.02,39.05,36038.0,33.592,33.6265,33.5834,33.6092,36038.0
2018-10-15 11:25:00,39.05,39.2,39.05,39.16,123428.0,33.6092,33.7384,33.6092,33.7039,123428.0
2018-10-15 11:30:00,39.16,39.17,39.1,39.12,59791.0,33.7039,33.7125,33.6523,33.6695,59791.0
2018-10-15 11:35:00,39.12,39.16,39.1,39.13,46034.0,33.6695,33.7039,33.6523,33.6781,46034.0
2018-10-15 11:40:00,39.13,39.21,39.1,39.21,73498.0,33.6781,33.747,33.6523,33.747,73498.0
2018-10-15 11:45:00,39.2,39.22,39.15,39.2,62111.0,33.7384,33.7556,33.6953,33.7384,62111.0
2018-10-15 11:50:00,39.2,39.21,39.08,39.08,78614.0,33.7384,33.747,33.6351,33.6351,78614.0
2018-10-15 11:55:00,39.06,39.11,39.01,39.05,50236.0,33.6179,33.6609,33.5748,33.6092,50236.0
2018-10-15 12:00:00,39.05,39.06,38.98,39.05,41123.0,33.6092,33.6179,33.549,33.6092,41123.0
2018-10-15 12:05:00,39.05,39.07,38.96,38.98,50967.0,33.6092,33.6265,33.5318,33.549,50967.0
2018-10-15 12:10:00,38.99,38.99,38.93,38.98,43551.0,33.5576,33.5576,33.506,33.549,43551.0
2018-10-15 12:15:00,38.98,39.02,38.96,38.99,48002.0,33.549,33.5834,33.5318,33.5576,48002.0
2018-10-15 12:20:00,39.0,39.03,38.97,39.01,34246.0,33.5662,33.592,33.5404,33.5748,34246.0
2018-10-15 12:25:00,39.01,39.06,38.99,39.04,45386.0,33.5748,33.6179,33.5576,33.6006,45386.0
2018-10-15 12:30:00,39.05,39.05,38.98,39.04,64469.0,33.6092,33.6092,33.549,33.6006,64469.0
2018-10-15 12:35:00,39.05,39.05,38.99,39.01,36179.0,33.6092,33.6092,33.5576,33.5748,36179.0
2018-10-15 12:40:00,39.0,39.02,38.97,39.0,48959.0,33.5662,33.5834,33.5404,33.5662,48959.0
2018-10-15 12:45:00,39.01,39.02,38.93,38.98,66727.0,33.5748,33.5834,33.506,33.549,66727.0
2018-10-15 12:50:00,38.97,38.98,38.92,38.92,30714.0,33.5404,33.549,33.4974,33.4974,30714.0
2018-10-15 12:55:00,38.92,38.93,38.79,38.82,118926.0,33.4974,33.506,33.3855,33.4113,118926.0
2018-10-15 13:00:00,38.82,38.9,38.81,38.89,69184.0,33.4113,33.4801,33.4027,33.4715,69184.0
2018-10-15 13:05:00,38.89,38.98,38.88,38.98,66802.0,33.4715,33.549,33.4629,33.549,66802.0
2018-10-15 13:10:00,38.98,38.98,38.93,38.96,68166.0,33.549,33.549,33.506,33.5318,68166.0
2018-10-15 13:15:00,38.96,39.02,38.95,39.01,35526.0,33.5318,33.5834,33.5232,33.5748,35526.0
2018-10-15 13:20:00,39.0,39.0,38.93,38.94,32305.0,33.5662,33.5662,33.506,33.5146,32305.0
2018-10-15 13:25:00,38.94,38.96,38.9,38.94,143892.0,33.5146,33.5318,33.4801,33.5146,143892.0
2018-10-15 13:30:00,38.94,38.99,38.91,38.98,60964.0,33.5146,33.5576,33.4888,33.549,60964.0
2018-10-15 13:35:00,38.98,38.98,38.92,38.95,49111.0,33.549,33.549,33.4974,33.5232,49111.0
2018-10-15 13:40:00,38.95,39.02,38.93,39.02,78834.0,33.5232,33.5834,33.506,33.5834,78834.0
2018-10-15 13:45:00,39.02,39.06,38.99,39.0,51001.0,33.5834,33.6179,33.5576,33.5662,51001.0
2018-10-15 13:50:00,39.01,39.01,38.92,38.94,50244.0,33.5748,33.5748,33.4974,33.5146,50244.0
2018-10-15 13:55:00,38.94,38.96,38.89,38.91,69512.0,33.5146,33.5318,33.4715,33.4888,69512.0
2018-10-15 14:00:00,38.91,38.94,38.9,38.93,70309.0,33.4888,33.5146,33.4801,33.506,70309.0
2018-10-15 14:05:00,38.93,38.96,38.92,38.95,70132.0,33.506,33.5318,33.4974,33.5232,70132.0
2018-10-15 14:10:00,38.95,38.95,38.85,38.86,76591.0,33.5232,33.5232,33.4371,33.4457,76591.0
2018-10-15 14:15:00,38.87,38.94,38.87,38.93,51952.0,33.4543,33.5146,33.4543,33.506,51952.0
2018-10-15 14:20:00,38.92,38.98,38.92,38.98,66263.0,33.4974,33.549,33.4974,33.549,66263.0
2018-10-15 14:25:00,38.99,39.0,38.82,38.83,91629.0,33.5576,33.5662,33.4113,33.4199,91629.0
2018-10-15 14:30:00,38.84,38.89,38.81,38.89,59970.0,33.4285,33.4715,33.4027,33.4715,59970.0
2018-10-15 14:35:00,38.89,38.96,38.87,38.96,68681.0,33.4715,33.5318,33.4543,33.5318,68681.0
2018-10-15 14:40:00,38.96,38.98,38.94,38.98,68426.0,33.5318,33.549,33.5146,33.549,68426.0
2018-10-15 14:45:00,38.98,39.02,38.96,39.01,62674.0,33.549,33.5834,33.5318,33.5748,62674.0
2018-10-15 14:50:00,39.01,39.07,38.99,39.03,66524.0,33.5748,33.6265,33.5576,33.592,66524.0
2018-10-15 14:55:00,39.03,39.04,38.96,38.97,76670.0,33.592,33.6006,33.5318,33.5404,76670.0
2018-10-15 15:00:00,38.98,39.0,38.96,39.0,108086.0,33.549,33.5662,33.5318,33.5662,108086.0
2018-10-15 15:05:00,38.99,39.01,38.96,38.96,128902.0,33.5576,33.5748,33.5318,33.5318,128902.0
2018-10-15 15:10:00,38.96,38.97,38.83,38.83,139844.0,33.5318,33.5404,33.4199,33.4199,139844.0
2018-10-15 15:15:00,38.82,38.87,38.82,38.85,106530.0,33.4113,33.4543,33.4113,33.4371,106530.0
2018-10-15 15:20:00,38.84,38.91,38.83,38.89,124866.0,33.4285,33.4888,33.4199,33.4715,124866.0
2018-10-15 15:25:00,38.89,38.9,38.76,38.77,116530.0,33.4715,33.4801,33.3597,33.3683,116530.0
2018-10-15 15:30:00,38.76,38.83,38.75,38.79,135634.0,33.3597,33.4199,33.351,33.3855,135634.0
2018-10-15 15:35:00,38.78,38.81,38.77,38.79,96960.0,33.3769,33.4027,33.3683,33.3855,96960.0
2018-10-15 15:40:00,38.79,38.81,38.76,38.79,181386.0,33.3855,33.4027,33.3597,33.3855,181386.0
2018-10-15 15:45:00,38.8,38.83,38.76,38.76,215375.0,33.3941,33.4199,33.3597,33.3597,215375.0
2018-10-15 15:50:00,38.76,38.77,38.74,38.75,229559.0,33.3597,33.3683,33.3424,33.351,229559.0
2018-10-15 15:55:00,38.75,38.77,38.72,38.75,654458.0,33.351,33.3683,33.3252,33.351,654458.0
2018-10-16 09:30:00,39.84,39.98,39.79,39.87,476071.0,34.2892,34.4097,34.2461,34.315,476071.0
2018-10-16 09:35:00,39.87,39.88,39.71,39.71,186566.0,34.315,34.3236,34.1773,34.1773,186566.0
2018-10-16 09:40:00,39.72,39.75,39.64,39.67,258320.0,34.1859,34.2117,34.117,34.1429,258320.0
2018-10-16 09:45:00,39.68,39.7,39.64,39.69,151214.0,34.1515,34.1687,34.117,34.1601,151214.0
2018-10-16 09:50:00,39.68,39.69,39.55,39.57,192433.0,34.1515,34.1601,34.0396,34.0568,192433.0
2018-10-16 09:55:00,39.57,39.67,39.54,39.64,508185.0,34.0568,34.1429,34.031,34.117,508185.0
2018-10-16 10:00:00,39.64,39.66,39.57,39.58,198314.0,34.117,34.1343,34.0568,34.0654,198314.0
2018-10-16 10:05:00,39.58,39.59,39.51,39.52,125572.0,34.0654,34.074,34.0052,34.0138,125572.0
2018-10-16 10:10:00,39.53,39.55,39.46,39.48,241046.0,34.0224,34.0396,33.9621,33.9793,241046.0
2018-10-16 10:15:00,39.48,39.53,39.46,39.48,210406.0,33.9793,34.0224,33.9621,33.9793,210406.0
2018-10-16 10:20:00,39.49,39.52,39.45,39.51,227936.0,33.9879,34.0138,33.9535,34.0052,227936.0
2018-10-16 10:25:00,39.51,39.53,39.43,39.44,428829.0,34.0052,34.0224,33.9363,33.9449,428829.0
2018-10-16 10:30:00,39.44,39.64,39.4,39.59,364508.0,33.9449,34.117,33.9105,34.074,364508.0
2018-10-16 10:35:00,39.59,39.63,39.55,39.58,120783.0,34.074,34.1084,34.0396,34.0654,120783.0
2018-10-16 10:40:00,39.58,39.62,39.57,39.6,171386.0,34.0654,34.0998,34.0568,34.0826,171386.0
2018-10-16 10:45:00,39.6,39.67,39.59,39.66,106265.0,34.0826,34.1429,34.074,34.1343,106265.0
2018-10-16 10:50:00,39.66,39.71,39.65,39.7,74621.0,34.1343,34.1773,34.1257,34.1687,74621.0
2018-10-16 10:55:00,39.69,39.79,39.69,39.76,81856.0,34.1601,34.2461,34.1601,34.2203,81856.0
2018-10-16 11:00:00,39.75,39.78,39.73,39.76,69513.0,34.2117,34.2375,34.1945,34.2203,69513.0
2018-10-16 11:05:00,39.76,39.77,39.72,39.75,67294.0,34.2203,34.2289,34.1859,34.2117,67294.0
2018-10-16 11:10:00,39.75,39.78,39.71,39.77,95006.0,34.2117,34.2375,34.1773,34.2289,95006.0
2018-10-16 11:15:00,39.77,39.88,39.76,39.88,182912.0,34.2289,34.3236,34.2203,34.3236,182912.0
2018-10-16 11:20:00,39.87,39.9,39.84,39.9,93246.0,34.315,34.3408,34.2892,34.3408,93246.0
2018-10-16 11:25:00,39.9,39.9,39.86,39.88,121225.0,34.3408,34.3408,34.3064,34.3236,121225.0
2018-10-16 11:30:00,39.87,39.88,39.84,39.86,49885.0,34.315,34.3236,34.2892,34.3064,49885.0
2018-10-16 11:35:00,39.86,39.86,39.82,39.84,69199.0,34.3064,34.3064,34.272,34.2892,69199.0
2018-10-16 11:40:00,39.84,39.84,39.76,39.78,68909.0,34.2892,34.2892,34.2203,34.2375,68909.0
2018-10-16 11:45:00,39.78,39.8,39.77,39.8,46154.0,34.2375,34.2548,34.2289,34.2548,46154.0
2018-10-16 11:50:00,39.8,39.82,39.73,39.75,67832.0,34.2548,34.272,34.1945,34.2117,67832.0
2018-10-16 11:55:00,39.75,39.8,39.74,39.8,41547.0,34.2117,34.2548,34.2031,34.2548,41547.0
2018-10-16 12:00:00,39.8,39.82,39.77,39.77,49295.0,34.2548,34.272,34.2289,34.2289,49295.0
2018-10-16 12:05:00,39.77,39.85,39.76,39.81,110425.0,34.2289,34.2978,34.2203,34.2634,110425.0
2018-10-16 12:10:00,39.81,39.85,39.8,39.83,78798.0,34.2634,34.2978,34.2548,34.2806,78798.0
2018-10-16 12:15:00,39.83,39.83,39.68,39.71,179737.0,34.2806,34.2806,34.1515,34.1773,179737.0
2018-10-16 12:20:00,39.71,39.76,39.7,39.73,38852.0,34.1773,34.2203,34.1687,34.1945,38852.0
2018-10-16 12:25:00,39.73,39.76,39.72,39.75,51160.0,34.1945,34.2203,34.1859,34.2117,51160.0
2018-10-16 12:30:00,39.74,39.75,39.73,39.75,53458.0,34.2031,34.2117,34.1945,34.2117,53458.0
2018-10-16 12:35:00,39.75,39.82,39.74,39.77,71084.0,34.2117,34.272,34.2031,34.2289,71084.0
2018-10-16 12:40:00,39.76,39.8,39.76,39.79,71274.0,34.2203,34.2548,34.2203,34.2461,71274.0
2018-10-16 12:45:00,39.79,39.84,39.79,39.84,66870.0,34.2461,34.2892,34.2461,34.2892,66870.0
2018-10-16 12:50:00,39.83,39.84,39.76,39.78,80909.0,34.2806,34.2892,34.2203,34.2375,80909.0
2018-10-16 12:55:00,39.78,39.82,39.74,39.81,57025.0,34.2375,34.272,34.2031,34.2634,57025.0
2018-10-16 13:00:00,39.82,39.85,39.81,39.83,35899.0,34.272,34.2978,34.2634,34.2806,35899.0
2018-10-16 13:05:00,39.84,39.84,39.81,39.82,42227.0,34.2892,34.2892,34.2634,34.272,42227.0
2018-10-16 13:10:00,39.82,39.85,39.81,39.85,21800.0,34.272,34.2978,34.2634,34.2978,21800.0
2018-10-16 13:15:00,39.84,39.94,39.84,39.87,93297.0,34.2892,34.3752,34.2892,34.315,93297.0
2018-10-16 13:20:00,39.87,39.88,39.84,39.86,50284.0,34.315,34.3236,34.2892,34.3064,50284.0
2018-10-16 13:25:00,39.85,39.89,39.84,39.86,24280.0,34.2978,34.3322,34.2892,34.3064,24280.0
2018-10-16 13:30:00,39.87,39.9,39.83,39.88,85321.0,34.315,34.3408,34.2806,34.3236,85321.0
2018-10-16 13:35:00,39.88,39.89,39.86,39.88,43542.0,34.3236,34.3322,34.3064,34.3236,43542.0
2018-10-16 13:40:00,39.88,39.93,39.87,39.93,54424.0,34.3236,34.3666,34.315,34.3666,54424.0
2018-10-16 13:45:00,39.92,39.94,39.89,39.92,82610.0,34.358,34.3752,34.3322,34.358,82610.0
2018-10-16 13:50:00,39.91,39.92,39.86,39.89,42116.0,34.3494,34.358,34.3064,34.3322,42116.0
2018-10-16 13:55:00,39.89,39.9,39.85,39.86,40352.0,34.3322,34.3408,34.2978,34.3064,40352.0
2018-10-16 14:00:00,39.87,39.92,39.86,39.91,82242.0,34.315,34.358,34.3064,34.3494,82242.0
2018-10-16 14:05:00,39.91,39.92,39.88,39.9,59534.0,34.3494,34.358,34.3236,34.3408,59534.0
2018-10-16 14:10:00,39.9,39.92,39.86,39.88,65520.0,34.3408,34.358,34.3064,34.3236,65520.0
2018-10-16 14:15:00,39.89,39.89,39.85,39.88,41718.0,34.3322,34.3322,34.2978,34.3236,41718.0
2018-10-16 14:20:00,39.88,39.9,39.85,39.87,65302.0,34.3236,34.3408,34.2978,34.315,65302.0
2018-10-16 14:25:00,39.87,39.89,39.86,39.88,41466.0,34.315,34.3322,34.3064,34.3236,41466.0
2018-10-16 14:30:00,39.88,39.9,39.85,39.86,42774.0,34.3236,34.3408,34.2978,34.3064,42774.0
2018-10-16 14:35:00,39.87,39.88,39.85,39.85,99125.0,34.315,34.3236,34.2978,34.2978,99125.0
2018-10-16 14:40:00,39.86,39.9,39.84,39.89,78151.0,34.3064,34.3408,34.2892,34.3322,78151.0
2018-10-16 14:45:00,39.88,39.91,39.86,39.89,36517.0,34.3236,34.3494,34.3064,34.3322,36517.0
2018-10-16 14:50:00,39.89,39.89,39.85,39.89,69473.0,34.3322,34.3322,34.2978,34.3322,69473.0
2018-10-16 14:55:00,39.9,39.9,39.84,39.87,147293.0,34.3408,34.3408,34.2892,34.315,147293.0
2018-10-16 15:00:00,39.87,39.88,39.82,39.83,114986.0,34.315,34.3236,34.272,34.2806,114986.0
2018-10-16 15:05:00,39.84,39.9,39.83,39.89,61252.0,34.2892,34.3408,34.2806,34.3322,61252.0
2018-10-16 15:10:00,39.88,39.92,39.86,39.92,72451.0,34.3236,34.358,34.3064,34.358,72451.0
2018-10-16 15:15:00,39.91,39.96,39.91,39.95,105048.0,34.3494,34.3925,34.3494,34.3839,105048.0
2018-10-16 15:20:00,39.95,39.96,39.88,39.89,95153.0,34.3839,34.3925,34.3236,34.3322,95153.0
2018-10-16 15:25:00,39.9,39.91,39.88,39.9,57768.0,34.3408,34.3494,34.3236,34.3408,57768.0
2018-10-16 15:30:00,39.91,39.92,39.88,39.91,111215.0,34.3494,34.358,34.3236,34.3494,111215.0
2018-10-16 15:35:00,39.91,39.94,39.89,39.93,135526.0,34.3494,34.3752,34.3322,34.3666,135526.0
2018-10-16 15:40:00,39.93,39.99,39.9,39.93,232581.0,34.3666,34.4183,34.3408,34.3666,232581.0
2018-10-16 15:45:00,39.93,40.0,39.92,39.96,163796.0,34.3666,34.4269,34.358,34.3925,163796.0
2018-10-16 15:50:00,39.96,40.0,39.94,40.0,240242.0,34.3925,34.4269,34.3752,34.4269,240242.0
2018-10-16 15:55:00,40.0,40.06,39.98,40.01,547981.0,34.4269,34.4785,34.4097,34.4355,547981.0
2018-10-17 09:30:00,40.0,40.09,39.8,39.83,258763.0,34.4269,34.5043,34.2548,34.2806,258763.0
2018-10-17 09:35:00,39.81,39.82,39.6,39.66,99440.0,34.2634,34.272,34.0826,34.1343,99440.0
2018-10-17 09:40:00,39.66,39.94,39.65,39.91,86617.0,34.1343,34.3752,34.1257,34.3494,86617.0
2018-10-17 09:45:00,39.91,39.92,39.77,39.79,64100.0,34.3494,34.358,34.2289,34.2461,64100.0
2018-10-17 09:50:00,39.8,39.81,39.71,39.73,72570.0,34.2548,34.2634,34.1773,34.1945,72570.0
2018-10-17 09:55:00,39.72,39.73,39.6,39.62,157355.0,34.1859,34.1945,34.0826,34.0998,157355.0
2018-10-17 10:00:00,39.62,39.62,39.52,39.55,140664.0,34.0998,34.0998,34.0138,34.0396,140664.0
2018-10-17 10:05:00,39.55,39.62,39.53,39.62,42599.0,34.0396,34.0998,34.0224,34.0998,42599.0
2018-10-17 10:10:00,39.63,39.66,39.54,39.54,46553.0,34.1084,34.1343,34.031,34.031,46553.0
2018-10-17 10:15:00,39.55,39.59,39.49,39.58,108078.0,34.0396,34.074,33.9879,34.0654,108078.0
2018-10-17 10:20:00,39.58,39.61,39.51,39.53,58371.0,34.0654,34.0912,34.0052,34.0224,58371.0
2018-10-17 10:25:00,39.52,39.6,39.49,39.51,109026.0,34.0138,34.0826,33.9879,34.0052,109026.0
2018-10-17 10:30:00,39.51,39.56,39.45,39.46,96029.0,34.0052,34.0482,33.9535,33.9621,96029.0
2018-10-17 10:35:00,39.46,39.48,39.32,39.36,190583.0,33.9621,33.9793,33.8416,33.8761,190583.0
2018-10-17 10:40:00,39.36,39.36,39.24,39.25,110798.0,33.8761,33.8761,33.7728,33.7814,110798.0
2018-10-17 10:45:00,39.24,39.27,39.19,39.25,129138.0,33.7728,33.7986,33.7297,33.7814,129138.0
2018-10-17 10:50:00,39.24,39.29,39.18,39.29,113649.0,33.7728,33.8158,33.7211,33.8158,113649.0
2018-10-17 10:55:00,39.29,39.32,39.24,39.29,117990.0,33.8158,33.8416,33.7728,33.8158,117990.0
2018-10-17 11:00:00,39.29,39.31,39.23,39.27,60463.0,33.8158,33.833,33.7642,33.7986,60463.0
2018-10-17 11:05:00,39.27,39.45,39.25,39.45,38868.0,33.7986,33.9535,33.7814,33.9535,38868.0
2018-10-17 11:10:00,39.44,39.45,39.41,39.43,41251.0,33.9449,33.9535,33.9191,33.9363,41251.0
2018-10-17 11:15:00,39.44,39.52,39.41,39.5,53582.0,33.9449,34.0138,33.9191,33.9966,53582.0
2018-10-17 11:20:00,39.5,39.57,39.49,39.54,79367.0,33.9966,34.0568,33.9879,34.031,79367.0
2018-10-17 11:25:00,39.54,39.61,39.52,39.59,55412.0,34.031,34.0912,34.0138,34.074,55412.0
2018-10-17 11:30:00,39.59,39.61,39.54,39.57,63966.0,34.074,34.0912,34.031,34.0568,63966.0
2018-10-17 11:35:00,39.57,39.62,39.56,39.57,84304.0,34.0568,34.0998,34.0482,34.0568,84304.0
2018-10-17 11:40:00,39.57,39.7,39.56,39.66,78069.0,34.0568,34.1687,34.0482,34.1343,78069.0
2018-10-17 11:45:00,39.67,39.67,39.63,39.64,34611.0,34.1429,34.1429,34.1084,34.117,34611.0
2018-10-17 11:50:00,39.64,39.65,39.58,39.59,52745.0,34.117,34.1257,34.0654,34.074,52745.0
2018-10-17 11:55:00,39.59,39.6,39.53,39.6,52802.0,34.074,34.0826,34.0224,34.0826,52802.0
2018-10-17 12:00:00,39.6,39.61,39.56,39.58,40482.0,34.0826,34.0912,34.0482,34.0654,40482.0
2018-10-17 12:05:00,39.58,39.61,39.56,39.59,30380.0,34.0654,34.0912,34.0482,34.074,30380.0
2018-10-17 12:10:00,39.59,39.61,39.55,39.61,40967.0,34.074,34.0912,34.0396,34.0912,40967.0
2018-10-17 12:15:00,39.61,39.68,39.6,39.64,40407.0,34.0912,34.1515,34.0826,34.117,40407.0
2018-10-17 12:20:00,39.64,39.65,39.61,39.64,27094.0,34.117,34.1257,34.0912,34.117,27094.0
2018-10-17 12:25:00,39.64,39.65,39.54,39.54,24026.0,34.117,34.1257,34.031,34.031,24026.0
2018-10-17 12:30:00,39.54,39.57,39.53,39.57,40272.0,34.031,34.0568,34.0224,34.0568,40272.0
2018-10-17 12:35:00,39.57,39.61,39.56,39.61,29219.0,34.0568,34.0912,34.0482,34.0912,29219.0
2018-10-17 12:40:00,39.62,39.68,39.62,39.64,43023.0,34.0998,34.1515,34.0998,34.117,43023.0
2018-10-17 12:45:00,39.63,39.64,39.57,39.59,42061.0,34.1084,34.117,34.0568,34.074,42061.0
2018-10-17 12:50:00,39.58,39.63,39.54,39.62,50879.0,34.0654,34.1084,34.031,34.0998,50879.0
2018-10-17 12:55:00,39.62,39.66,39.61,39.63,33553.0,34.0998,34.1343,34.0912,34.1084,33553.0
2018-10-17 13:00:00,39.63,39.7,39.61,39.7,54833.0,34.1084,34.1687,34.0912,34.1687,54833.0
2018-10-17 13:05:00,39.7,39.73,39.66,39.69,64283.0,34.1687,34.1945,34.1343,34.1601,64283.0
2018-10-17 13:10:00,39.69,39.73,39.65,39.7,56895.0,34.1601,34.1945,34.1257,34.1687,56895.0
2018-10-17 13:15:00,39.71,39.73,39.68,39.73,52426.0,34.1773,34.1945,34.1515,34.1945,52426.0
2018-10-17 13:20:00,39.73,39.74,39.71,39.73,42618.0,34.1945,34.2031,34.1773,34.1945,42618.0
2018-10-17 13:25:00,39.73,39.73,39.68,39.68,62679.0,34.1945,34.1945,34.1515,34.1515,62679.0
2018-10-17 13:30:00,39.69,39.71,39.63,39.7,44801.0,34.1601,34.1773,34.1084,34.1687,44801.0
2018-10-17 13:35:00,39.7,39.73,39.67,39.73,49528.0,34.1687,34.1945,34.1429,34.1945,49528.0
2018-10-17 13:40:00,39.73,39.74,39.71,39.72,38927.0,34.1945,34.2031,34.1773,34.1859,38927.0
2018-10-17 13:45:00,39.72,39.73,39.66,39.67,33951.0,34.1859,34.1945,34.1343,34.1429,33951.0
2018-10-17 13:50:00,39.67,39.69,39.65,39.68,61080.0,34.1429,34.1601,34.1257,34.1515,61080.0
2018-10-17 13:55:00,39.69,39.77,39.69,39.76,68276.0,34.1601,34.2289,34.1601,34.2203,68276.0
2018-10-17 14:00:00,39.76,39.77,39.57,39.63,46830.0,34.2203,34.2289,34.0568,34.1084,46830.0
2018-10-17 14:05:00,39.64,39.7,39.64,39.68,33247.0,34.117,34.1687,34.117,34.1515,33247.0
2018-10-17 14:10:00,39.67,39.67,39.59,39.62,45231.0,34.1429,34.1429,34.074,34.0998,45231.0
2018-10-17 14:15:00,39.62,39.62,39.56,39.59,43535.0,34.0998,34.0998,34.0482,34.074,43535.0
2018-10-17 14:20:00,39.59,39.59,39.44,39.52,67474.0,34.074,34.074,33.9449,34.0138,67474.0
2018-10-17 14:25:00,39.52,39.56,39.46,39.49,58288.0,34.0138,34.0482,33.9621,33.9879,58288.0
2018-10-17 14:30:00,39.49,39.55,39.46,39.48,45663.0,33.9879,34.0396,33.9621,33.9793,45663.0
2018-10-17 14:35:00,39.49,39.52,39.45,39.51,104850.0,33.9879,34.0138,33.9535,34.0052,104850.0
2018-10-17 14:40:00,39.51,39.62,39.5,39.61,72287.0,34.0052,34.0998,33.9966,34.0912,72287.0
2018-10-17 14:45:00,39.6,39.61,39.57,39.58,28371.0,34.0826,34.0912,34.0568,34.0654,28371.0
2018-10-17 14:50:00,39.59,39.65,39.56,39.64,49496.0,34.074,34.1257,34.0482,34.117,49496.0
2018-10-17 14:55:00,39.64,39.68,39.6,39.61,42312.0,34.117,34.1515,34.0826,34.0912,42312.0
2018-10-17 15:00:00,39.62,39.62,39.57,39.6,57665.0,34.0998,34.0998,34.0568,34.0826,57665.0
2018-10-17 15:05:00,39.6,39.66,39.57,39.65,70701.0,34.0826,34.1343,34.0568,34.1257,70701.0
2018-10-17 15:10:00,39.65,39.66,39.61,39.63,59250.0,34.1257,34.1343,34.0912,34.1084,59250.0
2018-10-17 15:15:00,39.62,39.62,39.53,39.59,80997.0,34.0998,34.0998,34.0224,34.074,80997.0
2018-10-17 15:20:00,39.59,39.62,39.58,39.6,93656.0,34.074,34.0998,34.0654,34.0826,93656.0
2018-10-17 15:25:00,39.61,39.65,39.6,39.62,71974.0,34.0912,34.1257,34.0826,34.0998,71974.0
2018-10-17 15:30:00,39.63,39.63,39.48,39.53,95449.0,34.1084,34.1084,33.9793,34.0224,95449.0
2018-10-17 15:35:00,39.53,39.57,39.53,39.55,107916.0,34.0224,34.0568,34.0224,34.0396,107916.0
2018-10-17 15:40:00,39.55,39.57,39.47,39.47,143796.0,34.0396,34.0568,33.9707,33.9707,143796.0
2018-10-17 15:45:00,39.48,39.59,39.46,39.58,206331.0,33.9793,34.074,33.9621,34.0654,206331.0
2018-10-17 15:50:00,39.57,39.59,39.56,39.59,135723.0,34.0568,34.074,34.0482,34.074,135723.0
2018-10-17 15:55:00,39.58,39.67,39.54,39.57,754109.0,34.0654,34.1429,34.031,34.0568,754109.0
2018-10-18 09:30:00,39.8,39.95,38.92,39.08,454906.0,34.2548,34.3839,33.4974,33.6351,454906.0
2018-10-18 09:35:00,39.12,39.44,39.02,39.22,259015.0,33.6695,33.9449,33.5834,33.7556,259015.0
2018-10-18 09:40:00,39.22,39.26,39.11,39.24,88985.0,33.7556,33.79,33.6609,33.7728,88985.0
2018-10-18 09:45:00,39.22,39.33,39.13,39.14,94722.0,33.7556,33.8502,33.6781,33.6867,94722.0
2018-10-18 09:50:00,39.15,39.16,39.07,39.12,78980.0,33.6953,33.7039,33.6265,33.6695,78980.0
2018-10-18 09:55:00,39.12,39.13,38.85,38.86,166809.0,33.6695,33.6781,33.4371,33.4457,166809.0
2018-10-18 10:00:00,38.85,38.85,38.74,38.79,89206.0,33.4371,33.4371,33.3424,33.3855,89206.0
2018-10-18 10:05:00,38.78,39.07,38.75,38.87,131856.0,33.3769,33.6265,33.351,33.4543,131856.0
2018-10-18 10:10:00,38.87,38.99,38.85,38.96,109518.0,33.4543,33.5576,33.4371,33.5318,109518.0
2018-10-18 10:15:00,38.95,38.95,38.82,38.84,162951.0,33.5232,33.5232,33.4113,33.4285,162951.0
2018-10-18 10:20:00,38.84,38.9,38.78,38.79,118648.0,33.4285,33.4801,33.3769,33.3855,118648.0
2018-10-18 10:25:00,38.79,38.8,38.7,38.73,112010.0,33.3855,33.3941,33.308,33.3338,112010.0
2018-10-18 10:30:00,38.73,38.87,38.71,38.84,90787.0,33.3338,33.4543,33.3166,33.4285,90787.0
2018-10-18 10:35:00,38.85,38.9,38.76,38.86,72539.0,33.4371,33.4801,33.3597,33.4457,72539.0
2018-10-18 10:40:00,38.88,38.88,38.7,38.71,104698.0,33.4629,33.4629,33.308,33.3166,104698.0
2018-10-18 10:45:00,38.71,38.8,38.7,38.77,99213.0,33.3166,33.3941,33.308,33.3683,99213.0
2018-10-18 10:50:00,38.77,38.83,38.69,38.79,142642.0,33.3683,33.4199,33.2994,33.3855,142642.0
2018-10-18 10:55:00,38.79,38.92,38.78,38.91,114636.0,33.3855,33.4974,33.3769,33.4888,114636.0
2018-10-18 11:00:00,38.91,38.98,38.79,38.82,88924.0,33.4888,33.549,33.3855,33.4113,88924.0
2018-10-18 11:05:00,38.82,38.86,38.73,38.75,51622.0,33.4113,33.4457,33.3338,33.351,51622.0
2018-10-18 11:10:00,38.75,38.8,38.69,38.72,65599.0,33.351,33.3941,33.2994,33.3252,65599.0
2018-10-18 11:15:00,38.72,38.8,38.7,38.71,69777.0,33.3252,33.3941,33.308,33.3166,69777.0
2018-10-18 11:20:00,38.71,38.75,38.66,38.7,113680.0,33.3166,33.351,33.2736,33.308,113680.0
2018-10-18 11:25:00,38.7,38.84,38.7,38.73,77082.0,33.308,33.4285,33.308,33.3338,77082.0
2018-10-18 11:30:00,38.73,38.81,38.72,38.75,80963.0,33.3338,33.4027,33.3252,33.351,80963.0
2018-10-18 11:35:00,38.76,38.79,38.69,38.78,87202.0,33.3597,33.3855,33.2994,33.3769,87202.0
2018-10-18 11:40:00,38.78,38.78,38.69,38.7,92071.0,33.3769,33.3769,33.2994,33.308,92071.0
2018-10-18 11:45:00,38.7,38.71,38.58,38.67,200667.0,33.308,33.3166,33.2047,33.2822,200667.0
2018-10-18 11:50:00,38.68,38.74,38.6,38.74,122430.0,33.2908,33.3424,33.2219,33.3424,122430.0
2018-10-18 11:55:00,38.73,38.74,38.61,38.65,132529.0,33.3338,33.3424,33.2306,33.265,132529.0
2018-10-18 12:00:00,38.64,38.68,38.59,38.65,135074.0,33.2564,33.2908,33.2133,33.265,135074.0
2018-10-18 12:05:00,38.64,38.71,38.63,38.67,96970.0,33.2564,33.3166,33.2478,33.2822,96970.0
2018-10-18 12:10:00,38.66,38.67,38.63,38.66,73029.0,33.2736,33.2822,33.2478,33.2736,73029.0
2018-10-18 12:15:00,38.66,38.67,38.62,38.67,96810.0,33.2736,33.2822,33.2392,33.2822,96810.0
2018-10-18 12:20:00,38.66,38.78,38.66,38.78,83573.0,33.2736,33.3769,33.2736,33.3769,83573.0
2018-10-18 12:25:00,38.78,38.82,38.76,38.78,89960.0,33.3769,33.4113,33.3597,33.3769,89960.0
2018-10-18 12:30:00,38.77,38.81,38.74,38.78,66524.0,33.3683,33.4027,33.3424,33.3769,66524.0
2018-10-18 12:35:00,38.78,38.8,38.75,38.77,75813.0,33.3769,33.3941,33.351,33.3683,75813.0
2018-10-18 12:40:00,38.78,38.85,38.78,38.8,84819.0,33.3769,33.4371,33.3769,33.3941,84819.0
2018-10-18 12:45:00,38.8,38.81,38.76,38.77,48162.0,33.3941,33.4027,33.3597,33.3683,48162.0
2018-10-18 12:50:00,38.77,38.78,38.7,38.7,52474.0,33.3683,33.3769,33.308,33.308,52474.0
2018-10-18 12:55:00,38.7,38.71,38.64,38.64,46410.0,33.308,33.3166,33.2564,33.2564,46410.0
2018-10-18 13:00:00,38.64,38.69,38.63,38.67,84052.0,33.2564,33.2994,33.2478,33.2822,84052.0
2018-10-18 13:05:00,38.67,38.68,38.63,38.66,59453.0,33.2822,33.2908,33.2478,33.2736,59453.0
2018-10-18 13:10:00,38.66,38.67,38.62,38.62,82912.0,33.2736,33.2822,33.2392,33.2392,82912.0
2018-10-18 13:15:00,38.62,38.63,38.58,38.58,92706.0,33.2392,33.2478,33.2047,33.2047,92706.0
2018-10-18 13:20:00,38.59,38.62,38.55,38.57,99563.0,33.2133,33.2392,33.1789,33.1961,99563.0
2018-10-18 13:25:00,38.56,38.62,38.54,38.57,71390.0,33.1875,33.2392,33.1703,33.1961,71390.0
2018-10-18 13:30:00,38.57,38.59,38.53,38.57,61902.0,33.1961,33.2133,33.1617,33.1961,61902.0
2018-10-18 13:35:00,38.57,38.58,38.48,38.58,97247.0,33.1961,33.2047,33.1187,33.2047,97247.0
2018-10-18 13:40:00,38.58,38.58,38.46,38.48,89758.0,33.2047,33.2047,33.1015,33.1187,89758.0
2018-10-18 13:45:00,38.47,38.55,38.45,38.54,101510.0,33.1101,33.1789,33.0928,33.1703,101510.0
2018-10-18 13:50:00,38.54,38.55,38.5,38.51,65907.0,33.1703,33.1789,33.1359,33.1445,65907.0
2018-10-18 13:55:00,38.51,38.57,38.51,38.54,52613.0,33.1445,33.1961,33.1445,33.1703,52613.0
2018-10-18 14:00:00,38.54,38.63,38.53,38.58,57152.0,33.1703,33.2478,33.1617,33.2047,57152.0
2018-10-18 14:05:00,38.58,38.67,38.56,38.6,70542.0,33.2047,33.2822,33.1875,33.2219,70542.0
2018-10-18 14:10:00,38.61,38.63,38.56,38.56,53972.0,33.2306,33.2478,33.1875,33.1875,53972.0
2018-10-18 14:15:00,38.56,38.57,38.51,38.52,69056.0,33.1875,33.1961,33.1445,33.1531,69056.0
2018-10-18 14:20:00,38.52,38.6,38.51,38.55,86822.0,33.1531,33.2219,33.1445,33.1789,86822.0
2018-10-18 14:25:00,38.55,38.56,38.51,38.51,64756.0,33.1789,33.1875,33.1445,33.1445,64756.0
2018-10-18 14:30:00,38.51,38.56,38.48,38.54,113253.0,33.1445,33.1875,33.1187,33.1703,113253.0
2018-10-18 14:35:00,38.54,38.57,38.5,38.51,72674.0,33.1703,33.1961,33.1359,33.1445,72674.0
2018-10-18 14:40:00,38.51,38.57,38.49,38.57,63834.0,33.1445,33.1961,33.1273,33.1961,63834.0
2018-10-18 14:45:00,38.57,38.61,38.53,38.55,50648.0,33.1961,33.2306,33.1617,33.1789,50648.0
2018-10-18 14:50:00,38.55,38.59,38.53,38.58,48276.0,33.1789,33.2133,33.1617,33.2047,48276.0
2018-10-18 14:55:00,38.58,38.58,38.51,38.52,61740.0,33.2047,33.2047,33.1445,33.1531,61740.0
2018-10-18 15:00:00,38.52,38.54,38.49,38.5,78954.0,33.1531,33.1703,33.1273,33.1359,78954.0
2018-10-18 15:05:00,38.5,38.53,38.48,38.51,84873.0,33.1359,33.1617,33.1187,33.1445,84873.0
2018-10-18 15:10:00,38.52,38.52,38.48,38.5,55232.0,33.1531,33.1531,33.1187,33.1359,55232.0
2018-10-18 15:15:00,38.5,38.61,38.49,38.55,91081.0,33.1359,33.2306,33.1273,33.1789,91081.0
2018-10-18 15:20:00,38.55,38.59,38.52,38.58,101580.0,33.1789,33.2133,33.1531,33.2047,101580.0
2018-10-18 15:25:00,38.57,38.6,38.55,38.58,82140.0,33.1961,33.2219,33.1789,33.2047,82140.0
2018-10-18 15:30:00,38.57,38.64,38.56,38.59,152902.0,33.1961,33.2564,33.1875,33.2133,152902.0
2018-10-18 15:35:00,38.59,38.68,38.57,38.68,158943.0,33.2133,33.2908,33.1961,33.2908,158943.0
2018-10-18 15:40:00,38.68,38.69,38.62,38.62,154913.0,33.2908,33.2994,33.2392,33.2392,154913.0
2018-10-18 15:45:00,38.62,38.66,38.6,38.65,204176.0,33.2392,33.2736,33.2219,33.265,204176.0
2018-10-18 15:50:00,38.64,38.65,38.61,38.61,269786.0,33.2564,33.265,33.2306,33.2306,269786.0
2018-10-18 15:55:00,38.61,38.62,38.5,38.53,544169.0,33.2306,33.2392,33.1359,33.1617,544169.0
2018-10-19 09:30:00,39.21,39.32,39.09,39.13,404775.0,33.747,33.8416,33.6437,33.6781,404775.0
2018-10-19 09:35:00,39.14,39.32,39.14,39.21,122185.0,33.6867,33.8416,33.6867,33.747,122185.0
2018-10-19 09:40:00,39.23,39.31,39.16,39.21,82401.0,33.7642,33.833,33.7039,33.747,82401.0
2018-10-19 09:45:00,39.21,39.25,39.16,39.17,80421.0,33.747,33.7814,33.7039,33.7125,80421.0
2018-10-19 09:50:00,39.17,39.29,39.15,39.23,93374.0,33.7125,33.8158,33.6953,33.7642,93374.0
2018-10-19 09:55:00,39.23,39.27,39.12,39.12,69134.0,33.7642,33.7986,33.6695,33.6695,69134.0
2018-10-19 10:00:00,39.13,39.27,39.11,39.24,107296.0,33.6781,33.7986,33.6609,33.7728,107296.0
2018-10-19 10:05:00,39.24,39.25,39.17,39.2,84917.0,33.7728,33.7814,33.7125,33.7384,84917.0
2018-10-19 10:10:00,39.19,39.19,39.05,39.05,108471.0,33.7297,33.7297,33.6092,33.6092,108471.0
2018-10-19 10:15:00,39.06,39.09,39.0,39.0,72519.0,33.6179,33.6437,33.5662,33.5662,72519.0
2018-10-19 10:20:00,39.01,39.06,39.0,39.0,61045.0,33.5748,33.6179,33.5662,33.5662,61045.0
2018-10-19 10:25:00,39.0,39.05,38.96,39.0,116726.0,33.5662,33.6092,33.5318,33.5662,116726.0
2018-10-19 10:30:00,38.99,39.03,38.93,38.98,63049.0,33.5576,33.592,33.506,33.549,63049.0
2018-10-19 10:35:00,38.97,38.98,38.91,38.96,55669.0,33.5404,33.549,33.4888,33.5318,55669.0
2018-10-19 10:40:00,38.95,38.95,38.8,38.86,113559.0,33.5232,33.5232,33.3941,33.4457,113559.0
2018-10-19 10:45:00,38.86,38.93,38.84,38.86,137796.0,33.4457,33.506,33.4285,33.4457,137796.0
2018-10-19 10:50:00,38.85,38.86,38.79,38.8,33731.0,33.4371,33.4457,33.3855,33.3941,33731.0
2018-10-19 10:55:00,38.8,38.83,38.77,38.8,41485.0,33.3941,33.4199,33.3683,33.3941,41485.0
2018-10-19 11:00:00,38.8,38.88,38.77,38.78,119679.0,33.3941,33.4629,33.3683,33.3769,119679.0
2018-10-19 11:05:00,38.78,38.81,38.73,38.79,89180.0,33.3769,33.4027,33.3338,33.3855,89180.0
2018-10-19 11:10:00,38.79,38.81,38.71,38.77,86565.0,33.3855,33.4027,33.3166,33.3683,86565.0
2018-10-19 11:15:00,38.77,38.77,38.68,38.69,87858.0,33.3683,33.3683,33.2908,33.2994,87858.0
2018-10-19 11:20:00,38.69,38.72,38.6,38.61,74876.0,33.2994,33.3252,33.2219,33.2306,74876.0
2018-10-19 11:25:00,38.61,38.62,38.58,38.6,108430.0,33.2306,33.2392,33.2047,33.2219,108430.0
2018-10-19 11:30:00,38.6,38.63,38.56,38.58,132684.0,33.2219,33.2478,33.1875,33.2047,132684.0
2018-10-19 11:35:00,38.58,38.61,38.56,38.61,157076.0,33.2047,33.2306,33.1875,33.2306,157076.0
2018-10-19 11:40:00,38.61,38.61,38.56,38.59,85011.0,33.2306,33.2306,33.1875,33.2133,85011.0
2018-10-19 11:45:00,38.59,38.71,38.58,38.69,130093.0,33.2133,33.3166,33.2047,33.2994,130093.0
2018-10-19 11:50:00,38.69,38.74,38.66,38.67,129283.0,33.2994,33.3424,33.2736,33.2822,129283.0
2018-10-19 11:55:00,38.68,38.71,38.65,38.7,71820.0,33.2908,33.3166,33.265,33.308,71820.0
2018-10-19 12:00:00,38.71,38.74,38.65,38.66,150184.0,33.3166,33.3424,33.265,33.2736,150184.0
2018-10-19 12:05:00,38.66,38.69,38.61,38.63,91803.0,33.2736,33.2994,33.2306,33.2478,91803.0
2018-10-19 12:10:00,38.63,38.63,38.55,38.55,208293.0,33.2478,33.2478,33.1789,33.1789,208293.0
2018-10-19 12:15:00,38.55,38.56,38.47,38.51,245531.0,33.1789,33.1875,33.1101,33.1445,245531.0
2018-10-19 12:20:00,38.5,38.5,38.38,38.39,139908.0,33.1359,33.1359,33.0326,33.0412,139908.0
2018-10-19 12:25:00,38.38,38.47,38.36,38.43,320209.0,33.0326,33.1101,33.0154,33.0756,320209.0
2018-10-19 12:30:00,38.43,38.44,38.34,38.38,216586.0,33.0756,33.0842,32.9982,33.0326,216586.0
2018-10-19 12:35:00,38.39,38.44,38.38,38.44,393021.0,33.0412,33.0842,33.0326,33.0842,393021.0
2018-10-19 12:40:00,38.43,38.48,38.4,38.45,99436.0,33.0756,33.1187,33.0498,33.0928,99436.0
2018-10-19 12:45:00,38.46,38.52,38.43,38.49,140228.0,33.1015,33.1531,33.0756,33.1273,140228.0
2018-10-19 12:50:00,38.48,38.58,38.45,38.57,89735.0,33.1187,33.2047,33.0928,33.1961,89735.0
2018-10-19 12:55:00,38.57,38.6,38.5,38.55,65648.0,33.1961,33.2219,33.1359,33.1789,65648.0
2018-10-19 13:00:00,38.54,38.55,38.49,38.52,66450.0,33.1703,33.1789,33.1273,33.1531,66450.0
2018-10-19 13:05:00,38.52,38.54,38.43,38.47,139082.0,33.1531,33.1703,33.0756,33.1101,139082.0
2018-10-19 13:10:00,38.47,38.58,38.46,38.56,65469.0,33.1101,33.2047,33.1015,33.1875,65469.0
2018-10-19 13:15:00,38.55,38.6,38.53,38.55,53374.0,33.1789,33.2219,33.1617,33.1789,53374.0
2018-10-19 13:20:00,38.55,38.56,38.48,38.49,56925.0,33.1789,33.1875,33.1187,33.1273,56925.0
2018-10-19 13:25:00,38.49,38.55,38.47,38.55,64720.0,33.1273,33.1789,33.1101,33.1789,64720.0
2018-10-19 13:30:00,38.55,38.57,38.51,38.57,62658.0,33.1789,33.1961,33.1445,33.1961,62658.0
2018-10-19 13:35:00,38.57,38.57,38.53,38.54,39674.0,33.1961,33.1961,33.1617,33.1703,39674.0
2018-10-19 13:40:00,38.54,38.59,38.48,38.48,89866.0,33.1703,33.2133,33.1187,33.1187,89866.0
2018-10-19 13:45:00,38.48,38.53,38.47,38.52,45468.0,33.1187,33.1617,33.1101,33.1531,45468.0
2018-10-19 13:50:00,38.52,38.56,38.51,38.54,71833.0,33.1531,33.1875,33.1445,33.1703,71833.0
2018-10-19 13:55:00,38.53,38.54,38.48,38.5,90086.0,33.1617,33.1703,33.1187,33.1359,90086.0
2018-10-19 14:00:00,38.49,38.52,38.41,38.41,121642.0,33.1273,33.1531,33.0584,33.0584,121642.0
2018-10-19 14:05:00,38.41,38.46,38.38,38.45,140923.0,33.0584,33.1015,33.0326,33.0928,140923.0
2018-10-19 14:10:00,38.46,38.48,38.44,38.44,61755.0,33.1015,33.1187,33.0842,33.0842,61755.0
2018-10-19 14:15:00,38.44,38.49,38.44,38.49,96466.0,33.0842,33.1273,33.0842,33.1273,96466.0
2018-10-19 14:20:00,38.48,38.59,38.46,38.58,70964.0,33.1187,33.2133,33.1015,33.2047,70964.0
2018-10-19 14:25:00,38.58,38.59,38.46,38.49,150247.0,33.2047,33.2133,33.1015,33.1273,150247.0
2018-10-19 14:30:00,38.49,38.51,38.43,38.43,74093.0,33.1273,33.1445,33.0756,33.0756,74093.0
2018-10-19 14:35:00,38.44,38.5,38.43,38.44,63300.0,33.0842,33.1359,33.0756,33.0842,63300.0
2018-10-19 14:40:00,38.43,38.47,38.42,38.42,68981.0,33.0756,33.1101,33.067,33.067,68981.0
2018-10-19 14:45:00,38.43,38.49,38.41,38.48,57885.0,33.0756,33.1273,33.0584,33.1187,57885.0
2018-10-19 14:50:00,38.48,38.51,38.4,38.43,58283.0,33.1187,33.1445,33.0498,33.0756,58283.0
2018-10-19 14:55:00,38.42,38.43,38.39,38.4,206984.0,33.067,33.0756,33.0412,33.0498,206984.0
2018-10-19 15:00:00,38.4,38.43,38.39,38.41,108718.0,33.0498,33.0756,33.0412,33.0584,108718.0
2018-10-19 15:05:00,38.41,38.42,38.39,38.4,60537.0,33.0584,33.067,33.0412,33.0498,60537.0
2018-10-19 15:10:00,38.39,38.44,38.39,38.4,102889.0,33.0412,33.0842,33.0412,33.0498,102889.0
2018-10-19 15:15:00,38.4,38.48,38.38,38.47,131834.0,33.0498,33.1187,33.0326,33.1101,131834.0
2018-10-19 15:20:00,38.47,38.5,38.44,38.45,74514.0,33.1101,33.1359,33.0842,33.0928,74514.0
2018-10-19 15:25:00,38.45,38.53,38.43,38.51,138006.0,33.0928,33.1617,33.0756,33.1445,138006.0
2018-10-19 15:30:00,38.52,38.55,38.46,38.51,130113.0,33.1531,33.1789,33.1015,33.1445,130113.0
2018-10-19 15:35:00,38.51,38.56,38.49,38.51,151474.0,33.1445,33.1875,33.1273,33.1445,151474.0
2018-10-19 15:40:00,38.5,38.51,38.44,38.45,182042.0,33.1359,33.1445,33.0842,33.0928,182042.0
2018-10-19 15:45:00,38.44,38.52,38.44,38.52,304739.0,33.0842,33.1531,33.0842,33.1531,304739.0
2018-10-19 15:50:00,38.52,38.56,38.49,38.52,356740.0,33.1531,33.1875,33.1273,33.1531,356740.0
2018-10-19 15:55:00,38.52,38.54,38.44,38.45,901934.0,33.1531,33.1703,33.0842,33.0928,901934.0
2018-10-22 09:30:00,39.21,39.23,39.01,39.08,566248.0,33.747,33.7642,33.5748,33.6351,566248.0
2018-10-22 09:35:00,39.08,39.09,38.82,38.83,239024.0,33.6351,33.6437,33.4113,33.4199,239024.0
2018-10-22 09:40:00,38.84,38.86,38.73,38.83,193895.0,33.4285,33.4457,33.3338,33.4199,193895.0
2018-10-22 09:45:00,38.82,38.87,38.77,38.77,228325.0,33.4113,33.4543,33.3683,33.3683,228325.0
2018-10-22 09:50:00,38.77,38.81,38.73,38.73,217742.0,33.3683,33.4027,33.3338,33.3338,217742.0
2018-10-22 09:55:00,38.73,38.75,38.66,38.68,173114.0,33.3338,33.351,33.2736,33.2908,173114.0
2018-10-22 10:00:00,38.67,38.75,38.64,38.72,175793.0,33.2822,33.351,33.2564,33.3252,175793.0
2018-10-22 10:05:00,38.72,38.73,38.63,38.69,225877.0,33.3252,33.3338,33.2478,33.2994,225877.0
2018-10-22 10:10:00,38.69,38.77,38.67,38.73,76595.0,33.2994,33.3683,33.2822,33.3338,76595.0
2018-10-22 10:15:00,38.73,38.74,38.62,38.63,90691.0,33.3338,33.3424,33.2392,33.2478,90691.0
2018-10-22 10:20:00,38.62,38.65,38.61,38.64,103215.0,33.2392,33.265,33.2306,33.2564,103215.0
2018-10-22 10:25:00,38.64,38.65,38.59,38.65,83241.0,33.2564,33.265,33.2133,33.265,83241.0
2018-10-22 10:30:00,38.64,38.83,38.61,38.82,131949.0,33.2564,33.4199,33.2306,33.4113,131949.0
2018-10-22 10:35:00,38.81,38.81,38.73,38.73,61975.0,33.4027,33.4027,33.3338,33.3338,61975.0
2018-10-22 10:40:00,38.73,38.8,38.72,38.77,76755.0,33.3338,33.3941,33.3252,33.3683,76755.0
2018-10-22 10:45:00,38.76,38.91,38.74,38.88,108647.0,33.3597,33.4888,33.3424,33.4629,108647.0
2018-10-22 10:50:00,38.88,38.93,38.87,38.93,65481.0,33.4629,33.506,33.4543,33.506,65481.0
2018-10-22 10:55:00,38.93,38.94,38.86,38.88,50553.0,33.506,33.5146,33.4457,33.4629,50553.0
2018-10-22 11:00:00,38.87,38.88,38.81,38.83,70555.0,33.4543,33.4629,33.4027,33.4199,70555.0
2018-10-22 11:05:00,38.83,38.87,38.8,38.8,48022.0,33.4199,33.4543,33.3941,33.3941,48022.0
2018-10-22 11:10:00,38.81,38.81,38.7,38.74,84371.0,33.4027,33.4027,33.308,33.3424,84371.0
2018-10-22 11:15:00,38.73,38.78,38.73,38.77,62645.0,33.3338,33.3769,33.3338,33.3683,62645.0
2018-10-22 11:20:00,38.77,38.78,38.73,38.77,81885.0,33.3683,33.3769,33.3338,33.3683,81885.0
2018-10-22 11:25:00,38.78,38.79,38.71,38.73,108275.0,33.3769,33.3855,33.3166,33.3338,108275.0
2018-10-22 11:30:00,38.73,38.74,38.71,38.71,78460.0,33.3338,33.3424,33.3166,33.3166,78460.0
2018-10-22 11:35:00,38.72,38.74,38.71,38.74,134697.0,33.3252,33.3424,33.3166,33.3424,134697.0
2018-10-22 11:40:00,38.73,38.74,38.71,38.73,99931.0,33.3338,33.3424,33.3166,33.3338,99931.0
2018-10-22 11:45:00,38.73,38.75,38.71,38.72,61501.0,33.3338,33.351,33.3166,33.3252,61501.0
2018-10-22 11:50:00,38.71,38.73,38.68,38.68,140931.0,33.3166,33.3338,33.2908,33.2908,140931.0
2018-10-22 11:55:00,38.68,38.69,38.64,38.66,70473.0,33.2908,33.2994,33.2564,33.2736,70473.0
2018-10-22 12:00:00,38.66,38.67,38.64,38.66,84823.0,33.2736,33.2822,33.2564,33.2736,84823.0
2018-10-22 12:05:00,38.65,38.69,38.64,38.65,89218.0,33.265,33.2994,33.2564,33.265,89218.0
2018-10-22 12:10:00,38.65,38.66,38.55,38.56,75405.0,33.265,33.2736,33.1789,33.1875,75405.0
2018-10-22 12:15:00,38.56,38.63,38.54,38.6,60495.0,33.1875,33.2478,33.1703,33.2219,60495.0
2018-10-22 12:20:00,38.61,38.63,38.58,38.6,45843.0,33.2306,33.2478,33.2047,33.2219,45843.0
2018-10-22 12:25:00,38.61,38.63,38.57,38.63,58839.0,33.2306,33.2478,33.1961,33.2478,58839.0
2018-10-22 12:30:00,38.64,38.69,38.63,38.66,53884.0,33.2564,33.2994,33.2478,33.2736,53884.0
2018-10-22 12:35:00,38.67,38.68,38.6,38.6,69280.0,33.2822,33.2908,33.2219,33.2219,69280.0
2018-10-22 12:40:00,38.6,38.64,38.6,38.62,76051.0,33.2219,33.2564,33.2219,33.2392,76051.0
2018-10-22 12:45:00,38.63,38.66,38.61,38.64,46353.0,33.2478,33.2736,33.2306,33.2564,46353.0
2018-10-22 12:50:00,38.64,38.71,38.63,38.69,43016.0,33.2564,33.3166,33.2478,33.2994,43016.0
2018-10-22 12:55:00,38.68,38.68,38.65,38.65,50150.0,33.2908,33.2908,33.265,33.265,50150.0
2018-10-22 13:00:00,38.65,38.67,38.64,38.65,28531.0,33.265,33.2822,33.2564,33.265,28531.0
2018-10-22 13:05:00,38.65,38.77,38.65,38.74,37589.0,33.265,33.3683,33.265,33.3424,37589.0
2018-10-22 13:10:00,38.75,38.75,38.7,38.73,32955.0,33.351,33.351,33.308,33.3338,32955.0
2018-10-22 13:15:00,38.73,38.76,38.72,38.72,24992.0,33.3338,33.3597,33.3252,33.3252,24992.0
2018-10-22 13:20:00,38.71,38.74,38.7,38.71,37569.0,33.3166,33.3424,33.308,33.3166,37569.0
2018-10-22 13:25:00,38.72,38.72,38.66,38.68,28399.0,33.3252,33.3252,33.2736,33.2908,28399.0
2018-10-22 13:30:00,38.68,38.72,38.68,38.71,38079.0,33.2908,33.3252,33.2908,33.3166,38079.0
2018-10-22 13:35:00,38.72,38.72,38.69,38.71,37856.0,33.3252,33.3252,33.2994,33.3166,37856.0
2018-10-22 13:40:00,38.71,38.74,38.71,38.73,28794.0,33.3166,33.3424,33.3166,33.3338,28794.0
2018-10-22 13:45:00,38.73,38.75,38.67,38.69,39444.0,33.3338,33.351,33.2822,33.2994,39444.0
2018-10-22 13:50:00,38.69,38.69,38.65,38.68,39241.0,33.2994,33.2994,33.265,33.2908,39241.0
2018-10-22 13:55:00,38.68,38.7,38.67,38.68,33015.0,33.2908,33.308,33.2822,33.2908,33015.0
2018-10-22 14:00:00,38.68,38.71,38.66,38.69,38347.0,33.2908,33.3166,33.2736,33.2994,38347.0
2018-10-22 14:05:00,38.69,38.73,38.68,38.73,42085.0,33.2994,33.3338,33.2908,33.3338,42085.0
2018-10-22 14:10:00,38.72,38.76,38.71,38.73,50289.0,33.3252,33.3597,33.3166,33.3338,50289.0
2018-10-22 14:15:00,38.72,38.77,38.71,38.73,40759.0,33.3252,33.3683,33.3166,33.3338,40759.0
2018-10-22 14:20:00,38.73,38.75,38.7,38.7,29838.0,33.3338,33.351,33.308,33.308,29838.0
2018-10-22 14:25:00,38.71,38.73,38.69,38.7,39806.0,33.3166,33.3338,33.2994,33.308,39806.0
2018-10-22 14:30:00,38.69,38.73,38.67,38.73,33862.0,33.2994,33.3338,33.2822,33.3338,33862.0
2018-10-22 14:35:00,38.73,38.76,38.71,38.75,48144.0,33.3338,33.3597,33.3166,33.351,48144.0
2018-10-22 14:40:00,38.75,38.75,38.7,38.72,47804.0,33.351,33.351,33.308,33.3252,47804.0
2018-10-22 14:45:00,38.72,38.78,38.71,38.78,42219.0,33.3252,33.3769,33.3166,33.3769,42219.0
2018-10-22 14:50:00,38.78,38.78,38.74,38.75,50763.0,33.3769,33.3769,33.3424,33.351,50763.0
2018-10-22 14:55:00,38.74,38.76,38.72,38.75,67090.0,33.3424,33.3597,33.3252,33.351,67090.0
2018-10-22 15:00:00,38.74,38.83,38.72,38.83,76498.0,33.3424,33.4199,33.3252,33.4199,76498.0
2018-10-22 15:05:00,38.82,38.84,38.78,38.8,70824.0,33.4113,33.4285,33.3769,33.3941,70824.0
2018-10-22 15:10:00,38.8,38.82,38.78,38.78,86469.0,33.3941,33.4113,33.3769,33.3769,86469.0
2018-10-22 15:15:00,38.79,38.79,38.73,38.74,61832.0,33.3855,33.3855,33.3338,33.3424,61832.0
2018-10-22 15:20:00,38.73,38.75,38.73,38.73,60324.0,33.3338,33.351,33.3338,33.3338,60324.0
2018-10-22 15:25:00,38.73,38.76,38.71,38.73,81066.0,33.3338,33.3597,33.3166,33.3338,81066.0
2018-10-22 15:30:00,38.73,38.77,38.72,38.77,82644.0,33.3338,33.3683,33.3252,33.3683,82644.0
2018-10-22 15:35:00,38.77,38.85,38.76,38.8,135718.0,33.3683,33.4371,33.3597,33.3941,135718.0
2018-10-22 15:40:00,38.79,38.79,38.75,38.77,82498.0,33.3855,33.3855,33.351,33.3683,82498.0
2018-10-22 15:45:00,38.76,38.77,38.75,38.76,120803.0,33.3597,33.3683,33.351,33.3597,120803.0
2018-10-22 15:50:00,38.75,38.77,38.72,38.75,165101.0,33.351,33.3683,33.3252,33.351,165101.0
2018-10-22 15:55:00,38.75,38.78,38.72,38.73,503143.0,33.351,33.3769,33.3252,33.3338,503143.0
2018-10-23 09:30:00,37.42,37.64,37.4,37.5,584208.0,32.2064,32.3957,32.1891,32.2752,584208.0
2018-10-23 09:35:00,37.5,37.55,37.41,37.43,269267.0,32.2752,32.3182,32.1977,32.215,269267.0
2018-10-23 09:40:00,37.43,37.58,37.38,37.52,309961.0,32.215,32.3441,32.1719,32.2924,309961.0
2018-10-23 09:45:00,37.51,37.61,37.46,37.59,131839.0,32.2838,32.3699,32.2408,32.3527,131839.0
2018-10-23 09:50:00,37.59,37.59,37.46,37.46,218686.0,32.3527,32.3527,32.2408,32.2408,218686.0
2018-10-23 09:55:00,37.47,37.55,37.46,37.54,440860.0,32.2494,32.3182,32.2408,32.3096,440860.0
2018-10-23 10:00:00,37.54,37.55,37.34,37.36,368760.0,32.3096,32.3182,32.1375,32.1547,368760.0
2018-10-23 10:05:00,37.36,37.41,37.34,37.4,146428.0,32.1547,32.1977,32.1375,32.1891,146428.0
2018-10-23 10:10:00,37.38,37.43,37.31,37.33,144225.0,32.1719,32.215,32.1117,32.1289,144225.0
2018-10-23 10:15:00,37.33,37.38,37.3,37.34,143961.0,32.1289,32.1719,32.1031,32.1375,143961.0
2018-10-23 10:20:00,37.34,37.42,37.28,37.33,116946.0,32.1375,32.2064,32.0859,32.1289,116946.0
2018-10-23 10:25:00,37.32,37.43,37.32,37.38,97712.0,32.1203,32.215,32.1203,32.1719,97712.0
2018-10-23 10:30:00,37.38,37.4,37.31,37.32,154908.0,32.1719,32.1891,32.1117,32.1203,154908.0
2018-10-23 10:35:00,37.32,37.35,37.27,37.34,106849.0,32.1203,32.1461,32.0773,32.1375,106849.0
2018-10-23 10:40:00,37.34,37.38,37.26,37.3,144385.0,32.1375,32.1719,32.0686,32.1031,144385.0
2018-10-23 10:45:00,37.3,37.39,37.29,37.39,125360.0,32.1031,32.1805,32.0945,32.1805,125360.0
2018-10-23 10:50:00,37.39,37.42,37.37,37.38,83413.0,32.1805,32.2064,32.1633,32.1719,83413.0
2018-10-23 10:55:00,37.39,37.48,37.38,37.41,127064.0,32.1805,32.258,32.1719,32.1977,127064.0
2018-10-23 11:00:00,37.41,37.43,37.38,37.43,126986.0,32.1977,32.215,32.1719,32.215,126986.0
2018-10-23 11:05:00,37.43,37.53,37.43,37.47,97970.0,32.215,32.301,32.215,32.2494,97970.0
2018-10-23 11:10:00,37.47,37.57,37.47,37.56,129945.0,32.2494,32.3355,32.2494,32.3268,129945.0
2018-10-23 11:15:00,37.56,37.62,37.53,37.61,75243.0,32.3268,32.3785,32.301,32.3699,75243.0
2018-10-23 11:20:00,37.61,37.68,37.57,37.68,107183.0,32.3699,32.4301,32.3355,32.4301,107183.0
2018-10-23 11:25:00,37.68,37.75,37.65,37.69,96841.0,32.4301,32.4904,32.4043,32.4387,96841.0
2018-10-23 11:30:00,37.69,37.76,37.57,37.58,126615.0,32.4387,32.499,32.3355,32.3441,126615.0
2018-10-23 11:35:00,37.58,37.6,37.52,37.53,74044.0,32.3441,32.3613,32.2924,32.301,74044.0
2018-10-23 11:40:00,37.53,37.57,37.51,37.51,64764.0,32.301,32.3355,32.2838,32.2838,64764.0
2018-10-23 11:45:00,37.5,37.55,37.49,37.5,62945.0,32.2752,32.3182,32.2666,32.2752,62945.0
2018-10-23 11:50:00,37.51,37.54,37.43,37.49,73021.0,32.2838,32.3096,32.215,32.2666,73021.0
2018-10-23 11:55:00,37.49,37.49,37.39,37.39,54603.0,32.2666,32.2666,32.1805,32.1805,54603.0
2018-10-23 12:00:00,37.38,37.45,37.38,37.45,51953.0,32.1719,32.2322,32.1719,32.2322,51953.0
2018-10-23 12:05:00,37.44,37.54,37.43,37.53,101906.0,32.2236,32.3096,32.215,32.301,101906.0
2018-10-23 12:10:00,37.54,37.6,37.54,37.6,84848.0,32.3096,32.3613,32.3096,32.3613,84848.0
2018-10-23 12:15:00,37.61,37.61,37.55,37.6,71026.0,32.3699,32.3699,32.3182,32.3613,71026.0
2018-10-23 12:20:00,37.59,37.66,37.57,37.6,63877.0,32.3527,32.4129,32.3355,32.3613,63877.0
2018-10-23 12:25:00,37.61,37.71,37.6,37.66,110721.0,32.3699,32.4559,32.3613,32.4129,110721.0
2018-10-23 12:30:00,37.66,37.83,37.65,37.79,204721.0,32.4129,32.5592,32.4043,32.5248,204721.0
2018-10-23 12:35:00,37.79,37.81,37.71,37.8,114551.0,32.5248,32.542,32.4559,32.5334,114551.0
2018-10-23 12:40:00,37.8,37.95,37.79,37.93,172277.0,32.5334,32.6625,32.5248,32.6453,172277.0
2018-10-23 12:45:00,37.93,37.98,37.88,37.95,113258.0,32.6453,32.6883,32.6023,32.6625,113258.0
2018-10-23 12:50:00,37.95,38.07,37.92,37.95,134975.0,32.6625,32.7658,32.6367,32.6625,134975.0
2018-10-23 12:55:00,37.95,37.95,37.85,37.85,58458.0,32.6625,32.6625,32.5764,32.5764,58458.0
2018-10-23 13:00:00,37.85,37.95,37.82,37.92,90251.0,32.5764,32.6625,32.5506,32.6367,90251.0
2018-10-23 13:05:00,37.92,37.99,37.89,37.99,74332.0,32.6367,32.6969,32.6109,32.6969,74332.0
2018-10-23 13:10:00,37.99,37.99,37.89,37.89,63281.0,32.6969,32.6969,32.6109,32.6109,63281.0
2018-10-23 13:15:00,37.9,37.92,37.83,37.85,66551.0,32.6195,32.6367,32.5592,32.5764,66551.0
2018-10-23 13:20:00,37.84,37.88,37.82,37.86,60941.0,32.5678,32.6023,32.5506,32.585,60941.0
2018-10-23 13:25:00,37.86,37.89,37.82,37.89,99922.0,32.585,32.6109,32.5506,32.6109,99922.0
2018-10-23 13:30:00,37.89,37.93,37.85,37.89,80907.0,32.6109,32.6453,32.5764,32.6109,80907.0
2018-10-23 13:35:00,37.88,37.88,37.77,37.79,59867.0,32.6023,32.6023,32.5076,32.5248,59867.0
2018-10-23 13:40:00,37.79,37.81,37.7,37.7,65575.0,32.5248,32.542,32.4473,32.4473,65575.0
2018-10-23 13:45:00,37.7,37.74,37.68,37.68,54144.0,32.4473,32.4818,32.4301,32.4301,54144.0
2018-10-23 13:50:00,37.68,37.75,37.67,37.7,68756.0,32.4301,32.4904,32.4215,32.4473,68756.0
2018-10-23 13:55:00,37.71,37.75,37.7,37.73,67966.0,32.4559,32.4904,32.4473,32.4732,67966.0
2018-10-23 14:00:00,37.74,37.81,37.7,37.8,142215.0,32.4818,32.542,32.4473,32.5334,142215.0
2018-10-23 14:05:00,37.8,37.88,37.78,37.83,125807.0,32.5334,32.6023,32.5162,32.5592,125807.0
2018-10-23 14:10:00,37.83,37.87,37.81,37.83,182957.0,32.5592,32.5937,32.542,32.5592,182957.0
2018-10-23 14:15:00,37.83,37.96,37.79,37.95,208289.0,32.5592,32.6711,32.5248,32.6625,208289.0
2018-10-23 14:20:00,37.95,37.98,37.88,37.98,57679.0,32.6625,32.6883,32.6023,32.6883,57679.0
2018-10-23 14:25:00,37.98,37.99,37.89,37.93,63601.0,32.6883,32.6969,32.6109,32.6453,63601.0
2018-10-23 14:30:00,37.94,38.0,37.94,37.95,57057.0,32.6539,32.7055,32.6539,32.6625,57057.0
2018-10-23 14:35:00,37.96,38.03,37.94,37.97,60436.0,32.6711,32.7314,32.6539,32.6797,60436.0
2018-10-23 14:40:00,37.96,38.01,37.94,38.0,50596.0,32.6711,32.7142,32.6539,32.7055,50596.0
2018-10-23 14:45:00,38.0,38.01,37.94,37.97,59773.0,32.7055,32.7142,32.6539,32.6797,59773.0
2018-10-23 14:50:00,37.97,38.04,37.95,37.99,77785.0,32.6797,32.74,32.6625,32.6969,77785.0
2018-10-23 14:55:00,37.99,38.04,37.96,38.02,81309.0,32.6969,32.74,32.6711,32.7228,81309.0
2018-10-23 15:00:00,38.02,38.05,37.98,37.99,101894.0,32.7228,32.7486,32.6883,32.6969,101894.0
2018-10-23 15:05:00,38.0,38.07,37.98,38.02,107020.0,32.7055,32.7658,32.6883,32.7228,107020.0
2018-10-23 15:10:00,38.02,38.08,38.0,38.05,85573.0,32.7228,32.7744,32.7055,32.7486,85573.0
2018-10-23 15:15:00,38.04,38.12,38.03,38.08,130989.0,32.74,32.8088,32.7314,32.7744,130989.0
2018-10-23 15:20:00,38.08,38.17,38.07,38.14,144752.0,32.7744,32.8519,32.7658,32.826,144752.0
2018-10-23 15:25:00,38.14,38.15,38.09,38.09,116434.0,32.826,32.8346,32.783,32.783,116434.0
2018-10-23 15:30:00,38.1,38.16,38.05,38.14,160819.0,32.7916,32.8433,32.7486,32.826,160819.0
2018-10-23 15:35:00,38.15,38.18,38.08,38.09,186679.0,32.8346,32.8605,32.7744,32.783,186679.0
2018-10-23 15:40:00,38.09,38.16,38.06,38.12,223058.0,32.783,32.8433,32.7572,32.8088,223058.0
2018-10-23 15:45:00,38.12,38.14,38.09,38.1,648422.0,32.8088,32.826,32.783,32.7916,648422.0
2018-10-23 15:50:00,38.1,38.12,38.04,38.06,284058.0,32.7916,32.8088,32.74,32.7572,284058.0
2018-10-23 15:55:00,38.06,38.06,37.99,38.0,762937.0,32.7572,32.7572,32.6969,32.7055,762937.0
2018-10-24 09:30:00,37.56,37.56,37.29,37.34,472814.0,32.3268,32.3268,32.0945,32.1375,472814.0
2018-10-24 09:35:00,37.35,37.54,37.34,37.52,243475.0,32.1461,32.3096,32.1375,32.2924,243475.0
2018-10-24 09:40:00,37.51,37.55,37.48,37.48,217546.0,32.2838,32.3182,32.258,32.258,217546.0
2018-10-24 09:45:00,37.48,37.5,37.36,37.36,158855.0,32.258,32.2752,32.1547,32.1547,158855.0
2018-10-24 09:50:00,37.36,37.43,37.35,37.41,148326.0,32.1547,32.215,32.1461,32.1977,148326.0
2018-10-24 09:55:00,37.41,37.51,37.3,37.32,132955.0,32.1977,32.2838,32.1031,32.1203,132955.0
2018-10-24 10:00:00,37.31,37.31,37.23,37.23,317472.0,32.1117,32.1117,32.0428,32.0428,317472.0
2018-10-24 10:05:00,37.23,37.36,37.22,37.32,122639.0,32.0428,32.1547,32.0342,32.1203,122639.0
2018-10-24 10:10:00,37.31,37.41,37.27,37.28,112647.0,32.1117,32.1977,32.0773,32.0859,112647.0
2018-10-24 10:15:00,37.29,37.3,37.23,37.25,120833.0,32.0945,32.1031,32.0428,32.06,120833.0
2018-10-24 10:20:00,37.23,37.26,37.17,37.18,202386.0,32.0428,32.0686,31.9912,31.9998,202386.0
2018-10-24 10:25:00,37.18,37.28,37.16,37.26,225598.0,31.9998,32.0859,31.9826,32.0686,225598.0
2018-10-24 10:30:00,37.26,37.32,37.25,37.26,92495.0,32.0686,32.1203,32.06,32.0686,92495.0
2018-10-24 10:35:00,37.26,37.3,37.21,37.23,95771.0,32.0686,32.1031,32.0256,32.0428,95771.0
2018-10-24 10:40:00,37.22,37.24,37.19,37.23,108128.0,32.0342,32.0514,32.0084,32.0428,108128.0
2018-10-24 10:45:00,37.23,37.24,37.19,37.22,101898.0,32.0428,32.0514,32.0084,32.0342,101898.0
2018-10-24 10:50:00,37.21,37.22,37.16,37.19,128334.0,32.0256,32.0342,31.9826,32.0084,128334.0
2018-10-24 10:55:00,37.19,37.2,37.14,37.15,94735.0,32.0084,32.017,31.9654,31.974,94735.0
2018-10-24 11:00:00,37.15,37.17,37.09,37.09,152594.0,31.974,31.9912,31.9223,31.9223,152594.0
2018-10-24 11:05:00,37.09,37.1,37.03,37.04,140766.0,31.9223,31.9309,31.8707,31.8793,140766.0
2018-10-24 11:10:00,37.05,37.11,37.04,37.1,86262.0,31.8879,31.9395,31.8793,31.9309,86262.0
2018-10-24 11:15:00,37.1,37.16,37.08,37.13,165496.0,31.9309,31.9826,31.9137,31.9568,165496.0
2018-10-24 11:20:00,37.13,37.18,37.1,37.13,211920.0,31.9568,31.9998,31.9309,31.9568,211920.0
2018-10-24 11:25:00,37.13,37.14,37.05,37.05,92953.0,31.9568,31.9654,31.8879,31.8879,92953.0
2018-10-24 11:30:00,37.05,37.07,37.01,37.07,109676.0,31.8879,31.9051,31.8535,31.9051,109676.0
2018-10-24 11:35:00,37.06,37.14,37.05,37.11,84132.0,31.8965,31.9654,31.8879,31.9395,84132.0
2018-10-24 11:40:00,37.12,37.17,37.11,37.15,68810.0,31.9482,31.9912,31.9395,31.974,68810.0
2018-10-24 11:45:00,37.15,37.31,37.15,37.3,139167.0,31.974,32.1117,31.974,32.1031,139167.0
2018-10-24 11:50:00,37.3,37.36,37.25,37.35,70463.0,32.1031,32.1547,32.06,32.1461,70463.0
2018-10-24 11:55:00,37.36,37.45,37.33,37.4,107472.0,32.1547,32.2322,32.1289,32.1891,107472.0
2018-10-24 12:00:00,37.4,37.43,37.35,37.38,65470.0,32.1891,32.215,32.1461,32.1719,65470.0
2018-10-24 12:05:00,37.38,37.4,37.32,37.33,52745.0,32.1719,32.1891,32.1203,32.1289,52745.0
2018-10-24 12:10:00,37.34,37.37,37.31,37.36,48182.0,32.1375,32.1633,32.1117,32.1547,48182.0
2018-10-24 12:15:00,37.36,37.4,37.29,37.31,47979.0,32.1547,32.1891,32.0945,32.1117,47979.0
2018-10-24 12:20:00,37.3,37.33,37.21,37.23,63212.0,32.1031,32.1289,32.0256,32.0428,63212.0
2018-10-24 12:25:00,37.23,37.28,37.23,37.26,65211.0,32.0428,32.0859,32.0428,32.0686,65211.0
2018-10-24 12:30:00,37.26,37.27,37.21,37.21,59783.0,32.0686,32.0773,32.0256,32.0256,59783.0
2018-10-24 12:35:00,37.22,37.25,37.2,37.23,109670.0,32.0342,32.06,32.017,32.0428,109670.0
2018-10-24 12:40:00,37.23,37.27,37.21,37.26,90194.0,32.0428,32.0773,32.0256,32.0686,90194.0
2018-10-24 12:45:00,37.25,37.25,37.19,37.2,40161.0,32.06,32.06,32.0084,32.017,40161.0
2018-10-24 12:50:00,37.2,37.28,37.18,37.28,49684.0,32.017,32.0859,31.9998,32.0859,49684.0
2018-10-24 12:55:00,37.28,37.29,37.26,37.27,19254.0,32.0859,32.0945,32.0686,32.0773,19254.0
2018-10-24 13:00:00,37.26,37.26,37.14,37.15,55857.0,32.0686,32.0686,31.9654,31.974,55857.0
2018-10-24 13:05:00,37.16,37.16,37.06,37.08,87048.0,31.9826,31.9826,31.8965,31.9137,87048.0
2018-10-24 13:10:00,37.08,37.12,37.08,37.1,53130.0,31.9137,31.9482,31.9137,31.9309,53130.0
2018-10-24 13:15:00,37.1,37.16,37.05,37.14,47429.0,31.9309,31.9826,31.8879,31.9654,47429.0
2018-10-24 13:20:00,37.14,37.15,37.1,37.1,46779.0,31.9654,31.974,31.9309,31.9309,46779.0
2018-10-24 13:25:00,37.1,37.11,37.06,37.07,54861.0,31.9309,31.9395,31.8965,31.9051,54861.0
2018-10-24 13:30:00,37.08,37.16,37.05,37.14,119352.0,31.9137,31.9826,31.8879,31.9654,119352.0
2018-10-24 13:35:00,37.13,37.14,37.05,37.05,62923.0,31.9568,31.9654,31.8879,31.8879,62923.0
2018-10-24 13:40:00,37.06,37.12,37.02,37.12,77991.0,31.8965,31.9482,31.8621,31.9482,77991.0
2018-10-24 13:45:00,37.12,37.14,37.07,37.13,74219.0,31.9482,31.9654,31.9051,31.9568,74219.0
2018-10-24 13:50:00,37.13,37.13,37.07,37.12,152941.0,31.9568,31.9568,31.9051,31.9482,152941.0
2018-10-24 13:55:00,37.12,37.13,37.06,37.09,105897.0,31.9482,31.9568,31.8965,31.9223,105897.0
2018-10-24 14:00:00,37.07,37.09,37.02,37.04,87806.0,31.9051,31.9223,31.8621,31.8793,87806.0
2018-10-24 14:05:00,37.04,37.05,37.01,37.02,101720.0,31.8793,31.8879,31.8535,31.8621,101720.0
2018-10-24 14:10:00,37.03,37.07,37.02,37.02,60849.0,31.8707,31.9051,31.8621,31.8621,60849.0
2018-10-24 14:15:00,37.02,37.06,37.01,37.05,62918.0,31.8621,31.8965,31.8535,31.8879,62918.0
2018-10-24 14:20:00,37.05,37.11,37.03,37.11,107799.0,31.8879,31.9395,31.8707,31.9395,107799.0
2018-10-24 14:25:00,37.11,37.2,37.05,37.18,66577.0,31.9395,32.017,31.8879,31.9998,66577.0
2018-10-24 14:30:00,37.18,37.25,37.16,37.23,65462.0,31.9998,32.06,31.9826,32.0428,65462.0
2018-10-24 14:35:00,37.23,37.23,37.15,37.22,95789.0,32.0428,32.0428,31.974,32.0342,95789.0
2018-10-24 14:40:00,37.23,37.25,37.16,37.18,110780.0,32.0428,32.06,31.9826,31.9998,110780.0
2018-10-24 14:45:00,37.16,37.18,37.1,37.12,68025.0,31.9826,31.9998,31.9309,31.9482,68025.0
2018-10-24 14:50:00,37.12,37.12,37.05,37.05,102929.0,31.9482,31.9482,31.8879,31.8879,102929.0
2018-10-24 14:55:00,37.05,37.11,37.05,37.06,85387.0,31.8879,31.9395,31.8879,31.8965,85387.0
2018-10-24 15:00:00,37.06,37.06,36.99,37.0,188265.0,31.8965,31.8965,31.8363,31.8449,188265.0
2018-10-24 15:05:00,36.99,37.05,36.98,37.04,116788.0,31.8363,31.8879,31.8277,31.8793,116788.0
2018-10-24 15:10:00,37.04,37.05,37.0,37.02,86355.0,31.8793,31.8879,31.8449,31.8621,86355.0
2018-10-24 15:15:00,37.02,37.1,37.01,37.03,106570.0,31.8621,31.9309,31.8535,31.8707,106570.0
2018-10-24 15:20:00,37.03,37.04,36.95,36.98,94546.0,31.8707,31.8793,31.8018,31.8277,94546.0
2018-10-24 15:25:00,36.98,37.04,36.93,36.93,172219.0,31.8277,31.8793,31.7846,31.7846,172219.0
2018-10-24 15:30:00,36.93,36.96,36.88,36.88,272791.0,31.7846,31.8104,31.7416,31.7416,272791.0
2018-10-24 15:35:00,36.89,36.97,36.87,36.89,197998.0,31.7502,31.8191,31.733,31.7502,197998.0
2018-10-24 15:40:00,36.89,36.92,36.86,36.87,235356.0,31.7502,31.776,31.7244,31.733,235356.0
2018-10-24 15:45:00,36.87,36.88,36.74,36.75,301599.0,31.733,31.7416,31.6211,31.6297,301599.0
2018-10-24 15:50:00,36.75,36.75,36.67,36.7,392039.0,31.6297,31.6297,31.5608,31.5867,392039.0
2018-10-24 15:55:00,36.69,36.7,36.43,36.45,1109039.0,31.5781,31.5867,31.3543,31.3715,1109039.0
2018-10-25 09:30:00,36.78,36.82,36.55,36.64,307796.0,31.6555,31.69,31.4576,31.535,307796.0
2018-10-25 09:35:00,36.63,36.86,36.51,36.63,204219.0,31.5264,31.7244,31.4231,31.5264,204219.0
2018-10-25 09:40:00,36.63,36.72,36.49,36.7,116230.0,31.5264,31.6039,31.4059,31.5867,116230.0
2018-10-25 09:45:00,36.7,36.72,36.57,36.7,124747.0,31.5867,31.6039,31.4748,31.5867,124747.0
2018-10-25 09:50:00,36.7,36.82,36.68,36.78,153857.0,31.5867,31.69,31.5695,31.6555,153857.0
2018-10-25 09:55:00,36.79,36.89,36.73,36.83,123502.0,31.6641,31.7502,31.6125,31.6986,123502.0
2018-10-25 10:00:00,36.82,37.0,36.8,37.0,118403.0,31.69,31.8449,31.6727,31.8449,118403.0
2018-10-25 10:05:00,37.0,37.03,36.94,37.01,110441.0,31.8449,31.8707,31.7932,31.8535,110441.0
2018-10-25 10:10:00,37.0,37.01,36.88,36.89,81436.0,31.8449,31.8535,31.7416,31.7502,81436.0
2018-10-25 10:15:00,36.9,36.96,36.85,36.86,75820.0,31.7588,31.8104,31.7158,31.7244,75820.0
2018-10-25 10:20:00,36.86,36.89,36.82,36.84,59416.0,31.7244,31.7502,31.69,31.7072,59416.0
2018-10-25 10:25:00,36.84,36.98,36.84,36.98,73355.0,31.7072,31.8277,31.7072,31.8277,73355.0
2018-10-25 10:30:00,36.98,37.08,36.97,37.04,105532.0,31.8277,31.9137,31.8191,31.8793,105532.0
2018-10-25 10:35:00,37.05,37.1,37.0,37.04,71753.0,31.8879,31.9309,31.8449,31.8793,71753.0
2018-10-25 10:40:00,37.05,37.17,37.04,37.12,93835.0,31.8879,31.9912,31.8793,31.9482,93835.0
2018-10-25 10:45:00,37.12,37.13,37.03,37.06,69144.0,31.9482,31.9568,31.8707,31.8965,69144.0
2018-10-25 10:50:00,37.06,37.11,37.02,37.05,70807.0,31.8965,31.9395,31.8621,31.8879,70807.0
2018-10-25 10:55:00,37.05,37.14,37.02,37.04,61878.0,31.8879,31.9654,31.8621,31.8793,61878.0
2018-10-25 11:00:00,37.05,37.09,37.0,37.01,73064.0,31.8879,31.9223,31.8449,31.8535,73064.0
2018-10-25 11:05:00,37.01,37.04,36.96,37.04,81560.0,31.8535,31.8793,31.8104,31.8793,81560.0
2018-10-25 11:10:00,37.03,37.05,36.95,37.04,144549.0,31.8707,31.8879,31.8018,31.8793,144549.0
2018-10-25 11:15:00,37.04,37.1,37.01,37.09,92420.0,31.8793,31.9309,31.8535,31.9223,92420.0
2018-10-25 11:20:00,37.1,37.18,37.1,37.13,83705.0,31.9309,31.9998,31.9309,31.9568,83705.0
2018-10-25 11:25:00,37.13,37.19,37.13,37.14,89030.0,31.9568,32.0084,31.9568,31.9654,89030.0
2018-10-25 11:30:00,37.14,37.18,37.1,37.13,89950.0,31.9654,31.9998,31.9309,31.9568,89950.0
2018-10-25 11:35:00,37.13,37.18,37.11,37.14,49881.0,31.9568,31.9998,31.9395,31.9654,49881.0
2018-10-25 11:40:00,37.14,37.14,37.03,37.07,43510.0,31.9654,31.9654,31.8707,31.9051,43510.0
2018-10-25 11:45:00,37.06,37.15,37.02,37.15,97810.0,31.8965,31.974,31.8621,31.974,97810.0
2018-10-25 11:50:00,37.15,37.2,37.14,37.15,98063.0,31.974,32.017,31.9654,31.974,98063.0
2018-10-25 11:55:00,37.16,37.16,37.1,37.11,85357.0,31.9826,31.9826,31.9309,31.9395,85357.0
2018-10-25 12:00:00,37.11,37.13,37.04,37.05,84031.0,31.9395,31.9568,31.8793,31.8879,84031.0
2018-10-25 12:05:00,37.05,37.16,37.05,37.16,66721.0,31.8879,31.9826,31.8879,31.9826,66721.0
2018-10-25 12:10:00,37.16,37.17,37.06,37.07,62953.0,31.9826,31.9912,31.8965,31.9051,62953.0
2018-10-25 12:15:00,37.06,37.08,37.02,37.08,84078.0,31.8965,31.9137,31.8621,31.9137,84078.0
2018-10-25 12:20:00,37.08,37.13,37.06,37.11,70779.0,31.9137,31.9568,31.8965,31.9395,70779.0
2018-10-25 12:25:00,37.11,37.16,37.09,37.11,57862.0,31.9395,31.9826,31.9223,31.9395,57862.0
2018-10-25 12:30:00,37.1,37.19,37.08,37.15,72138.0,31.9309,32.0084,31.9137,31.974,72138.0
2018-10-25 12:35:00,37.15,37.17,37.14,37.15,37415.0,31.974,31.9912,31.9654,31.974,37415.0
2018-10-25 12:40:00,37.16,37.18,37.11,37.15,95085.0,31.9826,31.9998,31.9395,31.974,95085.0
2018-10-25 12:45:00,37.16,37.19,37.12,37.16,75593.0,31.9826,32.0084,31.9482,31.9826,75593.0
2018-10-25 12:50:00,37.17,37.18,37.11,37.16,69031.0,31.9912,31.9998,31.9395,31.9826,69031.0
2018-10-25 12:55:00,37.16,37.17,37.14,37.15,22105.0,31.9826,31.9912,31.9654,31.974,22105.0
2018-10-25 13:00:00,37.15,37.21,37.14,37.16,51519.0,31.974,32.0256,31.9654,31.9826,51519.0
2018-10-25 13:05:00,37.17,37.18,37.13,37.15,57847.0,31.9912,31.9998,31.9568,31.974,57847.0
2018-10-25 13:10:00,37.15,37.15,37.11,37.13,34539.0,31.974,31.974,31.9395,31.9568,34539.0
2018-10-25 13:15:00,37.13,37.17,37.12,37.16,62946.0,31.9568,31.9912,31.9482,31.9826,62946.0
2018-10-25 13:20:00,37.15,37.23,37.15,37.23,42759.0,31.974,32.0428,31.974,32.0428,42759.0
2018-10-25 13:25:00,37.23,37.29,37.22,37.27,93725.0,32.0428,32.0945,32.0342,32.0773,93725.0
2018-10-25 13:30:00,37.28,37.34,37.26,37.31,79578.0,32.0859,32.1375,32.0686,32.1117,79578.0
2018-10-25 13:35:00,37.3,37.37,37.3,37.33,84615.0,32.1031,32.1633,32.1031,32.1289,84615.0
2018-10-25 13:40:00,37.33,37.35,37.31,37.34,58841.0,32.1289,32.1461,32.1117,32.1375,58841.0
2018-10-25 13:45:00,37.34,37.4,37.33,37.4,68994.0,32.1375,32.1891,32.1289,32.1891,68994.0
2018-10-25 13:50:00,37.4,37.41,37.31,37.32,75127.0,32.1891,32.1977,32.1117,32.1203,75127.0
2018-10-25 13:55:00,37.31,37.34,37.28,37.28,87170.0,32.1117,32.1375,32.0859,32.0859,87170.0
2018-10-25 14:00:00,37.29,37.32,37.25,37.32,66119.0,32.0945,32.1203,32.06,32.1203,66119.0
2018-10-25 14:05:00,37.32,37.41,37.32,37.38,78736.0,32.1203,32.1977,32.1203,32.1719,78736.0
2018-10-25 14:10:00,37.39,37.43,37.38,37.4,70408.0,32.1805,32.215,32.1719,32.1891,70408.0
2018-10-25 14:15:00,37.4,37.43,37.37,37.38,61380.0,32.1891,32.215,32.1633,32.1719,61380.0
2018-10-25 14:20:00,37.38,37.42,37.37,37.4,82683.0,32.1719,32.2064,32.1633,32.1891,82683.0
2018-10-25 14:25:00,37.39,37.49,37.39,37.43,95784.0,32.1805,32.2666,32.1805,32.215,95784.0
2018-10-25 14:30:00,37.43,37.47,37.41,37.47,94883.0,32.215,32.2494,32.1977,32.2494,94883.0
2018-10-25 14:35:00,37.47,37.49,37.45,37.47,64909.0,32.2494,32.2666,32.2322,32.2494,64909.0
2018-10-25 14:40:00,37.47,37.54,37.46,37.48,125805.0,32.2494,32.3096,32.2408,32.258,125805.0
2018-10-25 14:45:00,37.48,37.51,37.47,37.47,111942.0,32.258,32.2838,32.2494,32.2494,111942.0
2018-10-25 14:50:00,37.48,37.49,37.47,37.48,95549.0,32.258,32.2666,32.2494,32.258,95549.0
2018-10-25 14:55:00,37.48,37.48,37.47,37.48,117311.0,32.258,32.258,32.2494,32.258,117311.0
2018-10-25 15:00:00,37.47,37.5,37.47,37.47,185219.0,32.2494,32.2752,32.2494,32.2494,185219.0
2018-10-25 15:05:00,37.47,37.49,37.47,37.48,72941.0,32.2494,32.2666,32.2494,32.258,72941.0
2018-10-25 15:10:00,37.48,37.52,37.48,37.48,92645.0,32.258,32.2924,32.258,32.258,92645.0
2018-10-25 15:15:00,37.48,37.55,37.48,37.52,120254.0,32.258,32.3182,32.258,32.2924,120254.0
2018-10-25 15:20:00,37.52,37.52,37.46,37.5,149664.0,32.2924,32.2924,32.2408,32.2752,149664.0
2018-10-25 15:25:00,37.51,37.51,37.45,37.47,164260.0,32.2838,32.2838,32.2322,32.2494,164260.0
2018-10-25 15:30:00,37.47,37.53,37.4,37.44,210347.0,32.2494,32.301,32.1891,32.2236,210347.0
2018-10-25 15:35:00,37.44,37.47,37.42,37.42,124057.0,32.2236,32.2494,32.2064,32.2064,124057.0
2018-10-25 15:40:00,37.42,37.46,37.36,37.37,222104.0,32.2064,32.2408,32.1547,32.1633,222104.0
2018-10-25 15:45:00,37.37,37.38,37.34,37.37,183973.0,32.1633,32.1719,32.1375,32.1633,183973.0
2018-10-25 15:50:00,37.37,37.37,37.29,37.37,246357.0,32.1633,32.1633,32.0945,32.1633,246357.0
2018-10-25 15:55:00,37.36,37.43,37.3,37.38,629005.0,32.1547,32.215,32.1031,32.1719,629005.0
2018-10-26 09:30:00,36.55,36.75,36.44,36.63,507541.0,31.4576,31.6297,31.3629,31.5264,507541.0
2018-10-26 09:35:00,36.63,36.75,36.52,36.55,221410.0,31.5264,31.6297,31.4317,31.4576,221410.0
2018-10-26 09:40:00,36.55,36.71,36.55,36.7,169103.0,31.4576,31.5953,31.4576,31.5867,169103.0
2018-10-26 09:45:00,36.71,36.75,36.65,36.74,158760.0,31.5953,31.6297,31.5436,31.6211,158760.0
2018-10-26 09:50:00,36.74,36.74,36.64,36.67,137840.0,31.6211,31.6211,31.535,31.5608,137840.0
2018-10-26 09:55:00,36.67,36.81,36.66,36.76,136725.0,31.5608,31.6813,31.5522,31.6383,136725.0
2018-10-26 10:00:00,36.75,36.76,36.5,36.51,217262.0,31.6297,31.6383,31.4145,31.4231,217262.0
2018-10-26 10:05:00,36.51,36.52,36.35,36.41,193406.0,31.4231,31.4317,31.2854,31.3371,193406.0
2018-10-26 10:10:00,36.41,36.47,36.34,36.4,265714.0,31.3371,31.3887,31.2768,31.3285,265714.0
2018-10-26 10:15:00,36.4,36.44,36.31,36.38,185312.0,31.3285,31.3629,31.251,31.3113,185312.0
2018-10-26 10:20:00,36.38,36.51,36.3,36.44,134026.0,31.3113,31.4231,31.2424,31.3629,134026.0
2018-10-26 10:25:00,36.45,36.48,36.31,36.32,164030.0,31.3715,31.3973,31.251,31.2596,164030.0
2018-10-26 10:30:00,36.31,36.34,36.17,36.19,374775.0,31.251,31.2768,31.1305,31.1477,374775.0
2018-10-26 10:35:00,36.19,36.27,36.14,36.22,143683.0,31.1477,31.2166,31.1047,31.1735,143683.0
2018-10-26 10:40:00,36.21,36.3,36.19,36.22,216024.0,31.1649,31.2424,31.1477,31.1735,216024.0
2018-10-26 10:45:00,36.22,36.25,36.14,36.22,112465.0,31.1735,31.1994,31.1047,31.1735,112465.0
2018-10-26 10:50:00,36.22,36.29,36.18,36.2,134846.0,31.1735,31.2338,31.1391,31.1563,134846.0
2018-10-26 10:55:00,36.2,36.28,36.14,36.18,155487.0,31.1563,31.2252,31.1047,31.1391,155487.0
2018-10-26 11:00:00,36.18,36.27,36.17,36.24,426930.0,31.1391,31.2166,31.1305,31.1908,426930.0
2018-10-26 11:05:00,36.24,36.4,36.19,36.36,215524.0,31.1908,31.3285,31.1477,31.294,215524.0
2018-10-26 11:10:00,36.36,36.38,36.27,36.29,209049.0,31.294,31.3113,31.2166,31.2338,209049.0
2018-10-26 11:15:00,36.28,36.37,36.27,36.35,311487.0,31.2252,31.3026,31.2166,31.2854,311487.0
2018-10-26 11:20:00,36.35,36.41,36.26,36.39,273417.0,31.2854,31.3371,31.208,31.3199,273417.0
2018-10-26 11:25:00,36.39,36.54,36.38,36.51,131137.0,31.3199,31.449,31.3113,31.4231,131137.0
2018-10-26 11:30:00,36.51,36.67,36.51,36.65,158378.0,31.4231,31.5608,31.4231,31.5436,158378.0
2018-10-26 11:35:00,36.66,36.69,36.58,36.62,131339.0,31.5522,31.5781,31.4834,31.5178,131339.0
2018-10-26 11:40:00,36.62,36.69,36.58,36.58,124461.0,31.5178,31.5781,31.4834,31.4834,124461.0
2018-10-26 11:45:00,36.59,36.69,36.58,36.69,110911.0,31.492,31.5781,31.4834,31.5781,110911.0
2018-10-26 11:50:00,36.69,36.86,36.68,36.78,144464.0,31.5781,31.7244,31.5695,31.6555,144464.0
2018-10-26 11:55:00,36.78,36.87,36.78,36.8,151244.0,31.6555,31.733,31.6555,31.6727,151244.0
2018-10-26 12:00:00,36.8,36.95,36.78,36.95,114818.0,31.6727,31.8018,31.6555,31.8018,114818.0
2018-10-26 12:05:00,36.95,37.01,36.95,36.99,88703.0,31.8018,31.8535,31.8018,31.8363,88703.0
2018-10-26 12:10:00,36.98,37.0,36.89,36.97,90956.0,31.8277,31.8449,31.7502,31.8191,90956.0
2018-10-26 12:15:00,36.97,37.03,36.93,37.01,97875.0,31.8191,31.8707,31.7846,31.8535,97875.0
2018-10-26 12:20:00,37.01,37.07,36.97,37.01,115051.0,31.8535,31.9051,31.8191,31.8535,115051.0
2018-10-26 12:25:00,37.0,37.07,37.0,37.06,75298.0,31.8449,31.9051,31.8449,31.8965,75298.0
2018-10-26 12:30:00,37.05,37.1,37.03,37.08,119681.0,31.8879,31.9309,31.8707,31.9137,119681.0
2018-10-26 12:35:00,37.08,37.11,37.06,37.11,90625.0,31.9137,31.9395,31.8965,31.9395,90625.0
2018-10-26 12:40:00,37.11,37.22,37.08,37.21,99920.0,31.9395,32.0342,31.9137,32.0256,99920.0
2018-10-26 12:45:00,37.21,37.28,37.2,37.27,76924.0,32.0256,32.0859,32.017,32.0773,76924.0
2018-10-26 12:50:00,37.26,37.29,37.17,37.19,117406.0,32.0686,32.0945,31.9912,32.0084,117406.0
2018-10-26 12:55:00,37.2,37.2,37.11,37.12,34576.0,32.017,32.017,31.9395,31.9482,34576.0
2018-10-26 13:00:00,37.12,37.26,37.11,37.25,93382.0,31.9482,32.0686,31.9395,32.06,93382.0
2018-10-26 13:05:00,37.25,37.28,37.18,37.19,70062.0,32.06,32.0859,31.9998,32.0084,70062.0
2018-10-26 13:10:00,37.19,37.21,37.14,37.16,83349.0,32.0084,32.0256,31.9654,31.9826,83349.0
2018-10-26 13:15:00,37.16,37.27,37.15,37.25,209558.0,31.9826,32.0773,31.974,32.06,209558.0
2018-10-26 13:20:00,37.24,37.28,37.17,37.18,49243.0,32.0514,32.0859,31.9912,31.9998,49243.0
2018-10-26 13:25:00,37.18,37.2,37.08,37.09,46046.0,31.9998,32.017,31.9137,31.9223,46046.0
2018-10-26 13:30:00,37.08,37.09,36.94,36.95,66734.0,31.9137,31.9223,31.7932,31.8018,66734.0
2018-10-26 13:35:00,36.93,36.99,36.92,36.96,58294.0,31.7846,31.8363,31.776,31.8104,58294.0
2018-10-26 13:40:00,36.96,37.06,36.96,37.06,41676.0,31.8104,31.8965,31.8104,31.8965,41676.0
2018-10-26 13:45:00,37.05,37.07,36.99,37.03,54241.0,31.8879,31.9051,31.8363,31.8707,54241.0
2018-10-26 13:50:00,37.03,37.08,36.99,37.07,33241.0,31.8707,31.9137,31.8363,31.9051,33241.0
2018-10-26 13:55:00,37.08,37.12,37.05,37.06,43484.0,31.9137,31.9482,31.8879,31.8965,43484.0
2018-10-26 14:00:00,37.06,37.12,36.95,36.98,66906.0,31.8965,31.9482,31.8018,31.8277,66906.0
2018-10-26 14:05:00,36.98,36.98,36.88,36.93,53109.0,31.8277,31.8277,31.7416,31.7846,53109.0
2018-10-26 14:10:00,36.92,36.97,36.85,36.89,68287.0,31.776,31.8191,31.7158,31.7502,68287.0
2018-10-26 14:15:00,36.89,36.92,36.87,36.9,44058.0,31.7502,31.776,31.733,31.7588,44058.0
2018-10-26 14:20:00,36.9,36.96,36.86,36.95,57920.0,31.7588,31.8104,31.7244,31.8018,57920.0
2018-10-26 14:25:00,36.95,37.01,36.93,36.95,48428.0,31.8018,31.8535,31.7846,31.8018,48428.0
2018-10-26 14:30:00,36.95,37.01,36.94,36.95,51204.0,31.8018,31.8535,31.7932,31.8018,51204.0
2018-10-26 14:35:00,36.95,37.03,36.95,36.96,60802.0,31.8018,31.8707,31.8018,31.8104,60802.0
2018-10-26 14:40:00,36.97,37.0,36.9,36.92,56226.0,31.8191,31.8449,31.7588,31.776,56226.0
2018-10-26 14:45:00,36.92,36.94,36.83,36.84,54072.0,31.776,31.7932,31.6986,31.7072,54072.0
2018-10-26 14:50:00,36.84,36.87,36.81,36.82,51188.0,31.7072,31.733,31.6813,31.69,51188.0
2018-10-26 14:55:00,36.82,36.83,36.74,36.78,83100.0,31.69,31.6986,31.6211,31.6555,83100.0
2018-10-26 15:00:00,36.78,36.79,36.71,36.79,81567.0,31.6555,31.6641,31.5953,31.6641,81567.0
2018-10-26 15:05:00,36.79,36.82,36.75,36.78,77170.0,31.6641,31.69,31.6297,31.6555,77170.0
2018-10-26 15:10:00,36.79,36.82,36.68,36.72,84710.0,31.6641,31.69,31.5695,31.6039,84710.0
2018-10-26 15:15:00,36.71,36.82,36.7,36.8,110089.0,31.5953,31.69,31.5867,31.6727,110089.0
2018-10-26 15:20:00,36.81,36.94,36.8,36.89,122948.0,31.6813,31.7932,31.6727,31.7502,122948.0
2018-10-26 15:25:00,36.89,36.93,36.84,36.9,71063.0,31.7502,31.7846,31.7072,31.7588,71063.0
2018-10-26 15:30:00,36.89,36.9,36.8,36.82,103925.0,31.7502,31.7588,31.6727,31.69,103925.0
2018-10-26 15:35:00,36.82,36.99,36.8,36.92,117916.0,31.69,31.8363,31.6727,31.776,117916.0
2018-10-26 15:40:00,36.91,36.93,36.78,36.78,155855.0,31.7674,31.7846,31.6555,31.6555,155855.0
2018-10-26 15:45:00,36.77,36.94,36.75,36.89,243821.0,31.6469,31.7932,31.6297,31.7502,243821.0
2018-10-26 15:50:00,36.89,36.95,36.84,36.84,285527.0,31.7502,31.8018,31.7072,31.7072,285527.0
2018-10-26 15:55:00,36.84,36.84,36.67,36.68,680118.0,31.7072,31.7072,31.5608,31.5695,680118.0
2018-10-29 09:30:00,37.17,37.41,37.15,37.22,329309.0,31.9912,32.1977,31.974,32.0342,329309.0
2018-10-29 09:35:00,37.22,37.26,37.09,37.2,120204.0,32.0342,32.0686,31.9223,32.017,120204.0
2018-10-29 09:40:00,37.19,37.31,37.17,37.17,150426.0,32.0084,32.1117,31.9912,31.9912,150426.0
2018-10-29 09:45:00,37.17,37.21,37.09,37.14,117629.0,31.9912,32.0256,31.9223,31.9654,117629.0
2018-10-29 09:50:00,37.13,37.21,37.08,37.1,84683.0,31.9568,32.0256,31.9137,31.9309,84683.0
2018-10-29 09:55:00,37.09,37.21,37.04,37.2,82109.0,31.9223,32.0256,31.8793,32.017,82109.0
2018-10-29 10:00:00,37.21,37.36,37.2,37.35,97553.0,32.0256,32.1547,32.017,32.1461,97553.0
2018-10-29 10:05:00,37.35,37.4,37.31,37.35,72212.0,32.1461,32.1891,32.1117,32.1461,72212.0
2018-10-29 10:10:00,37.34,37.39,37.28,37.29,108956.0,32.1375,32.1805,32.0859,32.0945,108956.0
2018-10-29 10:15:00,37.29,37.38,37.29,37.3,34249.0,32.0945,32.1719,32.0945,32.1031,34249.0
2018-10-29 10:20:00,37.3,37.36,37.3,37.31,34926.0,32.1031,32.1547,32.1031,32.1117,34926.0
2018-10-29 10:25:00,37.3,37.36,37.29,37.31,41617.0,32.1031,32.1547,32.0945,32.1117,41617.0
2018-10-29 10:30:00,37.3,37.34,37.24,37.24,55347.0,32.1031,32.1375,32.0514,32.0514,55347.0
2018-10-29 10:35:00,37.23,37.24,37.14,37.18,44295.0,32.0428,32.0514,31.9654,31.9998,44295.0
2018-10-29 10:40:00,37.18,37.18,37.11,37.12,51211.0,31.9998,31.9998,31.9395,31.9482,51211.0
2018-10-29 10:45:00,37.11,37.14,37.03,37.08,69199.0,31.9395,31.9654,31.8707,31.9137,69199.0
2018-10-29 10:50:00,37.07,37.16,37.06,37.14,64044.0,31.9051,31.9826,31.8965,31.9654,64044.0
2018-10-29 10:55:00,37.14,37.15,37.09,37.09,57746.0,31.9654,31.974,31.9223,31.9223,57746.0
2018-10-29 11:00:00,37.09,37.14,37.05,37.05,118918.0,31.9223,31.9654,31.8879,31.8879,118918.0
2018-10-29 11:05:00,37.05,37.06,37.01,37.02,62787.0,31.8879,31.8965,31.8535,31.8621,62787.0
2018-10-29 11:10:00,37.01,37.02,36.89,36.89,118821.0,31.8535,31.8621,31.7502,31.7502,118821.0
2018-10-29 11:15:00,36.89,36.92,36.83,36.84,91188.0,31.7502,31.776,31.6986,31.7072,91188.0
2018-10-29 11:20:00,36.84,36.85,36.81,36.84,50953.0,31.7072,31.7158,31.6813,31.7072,50953.0
2018-10-29 11:25:00,36.84,36.89,36.83,36.86,91002.0,31.7072,31.7502,31.6986,31.7244,91002.0
2018-10-29 11:30:00,36.86,36.9,36.82,36.87,83429.0,31.7244,31.7588,31.69,31.733,83429.0
2018-10-29 11:35:00,36.87,36.9,36.83,36.87,57523.0,31.733,31.7588,31.6986,31.733,57523.0
2018-10-29 11:40:00,36.86,36.95,36.84,36.92,42797.0,31.7244,31.8018,31.7072,31.776,42797.0
2018-10-29 11:45:00,36.93,36.94,36.88,36.88,38206.0,31.7846,31.7932,31.7416,31.7416,38206.0
2018-10-29 11:50:00,36.89,36.92,36.82,36.82,47625.0,31.7502,31.776,31.69,31.69,47625.0
2018-10-29 11:55:00,36.82,36.85,36.73,36.74,71600.0,31.69,31.7158,31.6125,31.6211,71600.0
2018-10-29 12:00:00,36.73,36.78,36.71,36.76,45517.0,31.6125,31.6555,31.5953,31.6383,45517.0
2018-10-29 12:05:00,36.76,36.76,36.64,36.64,82517.0,31.6383,31.6383,31.535,31.535,82517.0
2018-10-29 12:10:00,36.65,36.69,36.63,36.67,41678.0,31.5436,31.5781,31.5264,31.5608,41678.0
2018-10-29 12:15:00,36.66,36.76,36.65,36.67,46378.0,31.5522,31.6383,31.5436,31.5608,46378.0
2018-10-29 12:20:00,36.67,36.7,36.59,36.65,87955.0,31.5608,31.5867,31.492,31.5436,87955.0
2018-10-29 12:25:00,36.64,36.68,36.57,36.63,51512.0,31.535,31.5695,31.4748,31.5264,51512.0
2018-10-29 12:30:00,36.63,36.66,36.54,36.64,101950.0,31.5264,31.5522,31.449,31.535,101950.0
2018-10-29 12:35:00,36.65,36.72,36.64,36.65,41257.0,31.5436,31.6039,31.535,31.5436,41257.0
2018-10-29 12:40:00,36.65,36.78,36.65,36.72,24585.0,31.5436,31.6555,31.5436,31.6039,24585.0
2018-10-29 12:45:00,36.73,36.77,36.69,36.69,31389.0,31.6125,31.6469,31.5781,31.5781,31389.0
2018-10-29 12:50:00,36.69,36.72,36.68,36.68,22699.0,31.5781,31.6039,31.5695,31.5695,22699.0
2018-10-29 12:55:00,36.67,36.68,36.6,36.64,25473.0,31.5608,31.5695,31.5006,31.535,25473.0
2018-10-29 13:00:00,36.64,36.82,36.64,36.8,43770.0,31.535,31.69,31.535,31.6727,43770.0
2018-10-29 13:05:00,36.79,36.83,36.77,36.83,22822.0,31.6641,31.6986,31.6469,31.6986,22822.0
2018-10-29 13:10:00,36.84,36.84,36.76,36.77,28150.0,31.7072,31.7072,31.6383,31.6469,28150.0
2018-10-29 13:15:00,36.77,36.78,36.71,36.74,28600.0,31.6469,31.6555,31.5953,31.6211,28600.0
2018-10-29 13:20:00,36.73,36.78,36.72,36.74,31144.0,31.6125,31.6555,31.6039,31.6211,31144.0
2018-10-29 13:25:00,36.74,36.75,36.71,36.74,43039.0,31.6211,31.6297,31.5953,31.6211,43039.0
2018-10-29 13:30:00,36.73,36.9,36.72,36.9,38843.0,31.6125,31.7588,31.6039,31.7588,38843.0
2018-10-29 13:35:00,36.89,36.9,36.84,36.87,33045.0,31.7502,31.7588,31.7072,31.733,33045.0
2018-10-29 13:40:00,36.86,36.89,36.8,36.88,30815.0,31.7244,31.7502,31.6727,31.7416,30815.0
2018-10-29 13:45:00,36.88,36.9,36.8,36.83,32122.0,31.7416,31.7588,31.6727,31.6986,32122.0
2018-10-29 13:50:00,36.83,36.9,36.81,36.85,38533.0,31.6986,31.7588,31.6813,31.7158,38533.0
2018-10-29 13:55:00,36.84,36.87,36.78,36.78,23368.0,31.7072,31.733,31.6555,31.6555,23368.0
2018-10-29 14:00:00,36.78,36.8,36.7,36.8,66677.0,31.6555,31.6727,31.5867,31.6727,66677.0
2018-10-29 14:05:00,36.79,36.82,36.73,36.76,31979.0,31.6641,31.69,31.6125,31.6383,31979.0
2018-10-29 14:10:00,36.76,36.76,36.59,36.62,90665.0,31.6383,31.6383,31.492,31.5178,90665.0
2018-10-29 14:15:00,36.62,36.62,36.55,36.56,39240.0,31.5178,31.5178,31.4576,31.4662,39240.0
2018-10-29 14:20:00,36.57,36.6,36.52,36.56,42639.0,31.4748,31.5006,31.4317,31.4662,42639.0
2018-10-29 14:25:00,36.55,36.61,36.53,36.55,43350.0,31.4576,31.5092,31.4404,31.4576,43350.0
2018-10-29 14:30:00,36.54,36.57,36.43,36.44,105417.0,31.449,31.4748,31.3543,31.3629,105417.0
2018-10-29 14:35:00,36.44,36.49,36.41,36.42,82708.0,31.3629,31.4059,31.3371,31.3457,82708.0
2018-10-29 14:40:00,36.42,36.53,36.41,36.49,72760.0,31.3457,31.4404,31.3371,31.4059,72760.0
2018-10-29 14:45:00,36.48,36.53,36.39,36.41,63901.0,31.3973,31.4404,31.3199,31.3371,63901.0
2018-10-29 14:50:00,36.41,36.42,36.29,36.3,68427.0,31.3371,31.3457,31.2338,31.2424,68427.0
2018-10-29 14:55:00,36.3,36.41,36.29,36.37,100987.0,31.2424,31.3371,31.2338,31.3026,100987.0
2018-10-29 15:00:00,36.38,36.39,36.3,36.32,89720.0,31.3113,31.3199,31.2424,31.2596,89720.0
2018-10-29 15:05:00,36.32,36.33,36.24,36.27,283786.0,31.2596,31.2682,31.1908,31.2166,283786.0
2018-10-29 15:10:00,36.27,36.29,36.2,36.23,247538.0,31.2166,31.2338,31.1563,31.1822,247538.0
2018-10-29 15:15:00,36.23,36.31,36.17,36.31,166830.0,31.1822,31.251,31.1305,31.251,166830.0
2018-10-29 15:20:00,36.32,36.33,36.2,36.32,95838.0,31.2596,31.2682,31.1563,31.2596,95838.0
2018-10-29 15:25:00,36.31,36.35,36.28,36.3,181612.0,31.251,31.2854,31.2252,31.2424,181612.0
2018-10-29 15:30:00,36.3,36.32,36.21,36.28,288019.0,31.2424,31.2596,31.1649,31.2252,288019.0
2018-10-29 15:35:00,36.27,36.28,36.17,36.19,231083.0,31.2166,31.2252,31.1305,31.1477,231083.0
2018-10-29 15:40:00,36.19,36.2,36.0,36.0,421670.0,31.1477,31.1563,30.9842,30.9842,421670.0
2018-10-29 15:45:00,36.0,36.23,35.97,36.2,392112.0,30.9842,31.1822,30.9584,31.1563,392112.0
2018-10-29 15:50:00,36.2,36.35,36.19,36.33,240688.0,31.1563,31.2854,31.1477,31.2682,240688.0
2018-10-29 15:55:00,36.34,36.39,36.24,36.34,348730.0,31.2768,31.3199,31.1908,31.2768,348730.0
2018-10-30 09:30:00,36.84,36.91,36.7,36.76,398012.0,31.7072,31.7674,31.5867,31.6383,398012.0
2018-10-30 09:35:00,36.77,36.83,36.67,36.77,175925.0,31.6469,31.6986,31.5608,31.6469,175925.0
2018-10-30 09:40:00,36.77,36.9,36.76,36.87,351642.0,31.6469,31.7588,31.6383,31.733,351642.0
2018-10-30 09:45:00,36.86,36.86,36.72,36.83,89088.0,31.7244,31.7244,31.6039,31.6986,89088.0
2018-10-30 09:50:00,36.82,37.04,36.82,37.03,376851.0,31.69,31.8793,31.69,31.8707,376851.0
2018-10-30 09:55:00,37.03,37.2,36.95,37.18,198075.0,31.8707,32.017,31.8018,31.9998,198075.0
2018-10-30 10:00:00,37.17,37.19,37.03,37.04,140324.0,31.9912,32.0084,31.8707,31.8793,140324.0
2018-10-30 10:05:00,37.04,37.1,36.97,36.98,84124.0,31.8793,31.9309,31.8191,31.8277,84124.0
2018-10-30 10:10:00,36.98,37.07,36.95,37.05,99874.0,31.8277,31.9051,31.8018,31.8879,99874.0
2018-10-30 10:15:00,37.05,37.12,37.01,37.12,120928.0,31.8879,31.9482,31.8535,31.9482,120928.0
2018-10-30 10:20:00,37.12,37.26,37.11,37.24,287311.0,31.9482,32.0686,31.9395,32.0514,287311.0
2018-10-30 10:25:00,37.23,37.24,37.09,37.16,98778.0,32.0428,32.0514,31.9223,31.9826,98778.0
2018-10-30 10:30:00,37.17,37.31,37.14,37.24,158567.0,31.9912,32.1117,31.9654,32.0514,158567.0
2018-10-30 10:35:00,37.22,37.22,37.04,37.1,146050.0,32.0342,32.0342,31.8793,31.9309,146050.0
2018-10-30 10:40:00,37.08,37.08,37.0,37.02,156872.0,31.9137,31.9137,31.8449,31.8621,156872.0
2018-10-30 10:45:00,37.02,37.1,37.0,37.1,78696.0,31.8621,31.9309,31.8449,31.9309,78696.0
2018-10-30 10:50:00,37.1,37.14,37.0,37.02,113680.0,31.9309,31.9654,31.8449,31.8621,113680.0
2018-10-30 10:55:00,37.01,37.14,37.01,37.13,168655.0,31.8535,31.9654,31.8535,31.9568,168655.0
2018-10-30 11:00:00,37.13,37.24,37.09,37.18,130617.0,31.9568,32.0514,31.9223,31.9998,130617.0
2018-10-30 11:05:00,37.18,37.33,37.18,37.3,89438.0,31.9998,32.1289,31.9998,32.1031,89438.0
2018-10-30 11:10:00,37.3,37.31,37.23,37.27,88635.0,32.1031,32.1117,32.0428,32.0773,88635.0
2018-10-30 11:15:00,37.26,37.33,37.24,37.32,141808.0,32.0686,32.1289,32.0514,32.1203,141808.0
2018-10-30 11:20:00,37.32,37.37,37.3,37.33,86082.0,32.1203,32.1633,32.1031,32.1289,86082.0
2018-10-30 11:25:00,37.33,37.41,37.33,37.39,101201.0,32.1289,32.1977,32.1289,32.1805,101201.0
2018-10-30 11:30:00,37.39,37.43,37.36,37.38,141400.0,32.1805,32.215,32.1547,32.1719,141400.0
2018-10-30 11:35:00,37.39,37.44,37.35,37.38,125084.0,32.1805,32.2236,32.1461,32.1719,125084.0
2018-10-30 11:40:00,37.38,37.39,37.33,37.35,87795.0,32.1719,32.1805,32.1289,32.1461,87795.0
2018-10-30 11:45:00,37.34,37.46,37.31,37.44,92990.0,32.1375,32.2408,32.1117,32.2236,92990.0
2018-10-30 11:50:00,37.44,37.46,37.36,37.37,87035.0,32.2236,32.2408,32.1547,32.1633,87035.0
2018-10-30 11:55:00,37.37,37.39,37.31,37.34,82495.0,32.1633,32.1805,32.1117,32.1375,82495.0
2018-10-30 12:00:00,37.34,37.45,37.34,37.43,100678.0,32.1375,32.2322,32.1375,32.215,100678.0
2018-10-30 12:05:00,37.43,37.48,37.42,37.45,168624.0,32.215,32.258,32.2064,32.2322,168624.0
2018-10-30 12:10:00,37.45,37.48,37.34,37.38,99922.0,32.2322,32.258,32.1375,32.1719,99922.0
2018-10-30 12:15:00,37.38,37.44,37.36,37.41,84022.0,32.1719,32.2236,32.1547,32.1977,84022.0
2018-10-30 12:20:00,37.42,37.47,37.41,37.46,69361.0,32.2064,32.2494,32.1977,32.2408,69361.0
2018-10-30 12:25:00,37.46,37.5,37.45,37.48,79514.0,32.2408,32.2752,32.2322,32.258,79514.0
2018-10-30 12:30:00,37.47,37.48,37.38,37.4,110884.0,32.2494,32.258,32.1719,32.1891,110884.0
2018-10-30 12:35:00,37.39,37.47,37.39,37.46,67904.0,32.1805,32.2494,32.1805,32.2408,67904.0
2018-10-30 12:40:00,37.46,37.48,37.42,37.43,56741.0,32.2408,32.258,32.2064,32.215,56741.0
2018-10-30 12:45:00,37.43,37.51,37.4,37.51,90240.0,32.215,32.2838,32.1891,32.2838,90240.0
2018-10-30 12:50:00,37.51,37.51,37.44,37.46,66136.0,32.2838,32.2838,32.2236,32.2408,66136.0
2018-10-30 12:55:00,37.46,37.48,37.36,37.38,65871.0,32.2408,32.258,32.1547,32.1719,65871.0
2018-10-30 13:00:00,37.38,37.38,37.31,37.35,164937.0,32.1719,32.1719,32.1117,32.1461,164937.0
2018-10-30 13:05:00,37.35,37.38,37.34,37.35,77136.0,32.1461,32.1719,32.1375,32.1461,77136.0
2018-10-30 13:10:00,37.34,37.35,37.24,37.26,93704.0,32.1375,32.1461,32.0514,32.0686,93704.0
2018-10-30 13:15:00,37.26,37.42,37.26,37.41,107156.0,32.0686,32.2064,32.0686,32.1977,107156.0
2018-10-30 13:20:00,37.41,37.45,37.32,37.36,69406.0,32.1977,32.2322,32.1203,32.1547,69406.0
2018-10-30 13:25:00,37.35,37.37,37.28,37.3,77725.0,32.1461,32.1633,32.0859,32.1031,77725.0
2018-10-30 13:30:00,37.3,37.34,37.22,37.23,94933.0,32.1031,32.1375,32.0342,32.0428,94933.0
2018-10-30 13:35:00,37.24,37.33,37.23,37.32,94323.0,32.0514,32.1289,32.0428,32.1203,94323.0
2018-10-30 13:40:00,37.31,37.38,37.29,37.36,64231.0,32.1117,32.1719,32.0945,32.1547,64231.0
2018-10-30 13:45:00,37.37,37.39,37.3,37.38,57502.0,32.1633,32.1805,32.1031,32.1719,57502.0
2018-10-30 13:50:00,37.38,37.39,37.3,37.33,44794.0,32.1719,32.1805,32.1031,32.1289,44794.0
2018-10-30 13:55:00,37.33,37.42,37.31,37.4,53931.0,32.1289,32.2064,32.1117,32.1891,53931.0
2018-10-30 14:00:00,37.39,37.44,37.33,37.37,59559.0,32.1805,32.2236,32.1289,32.1633,59559.0
2018-10-30 14:05:00,37.37,37.4,37.27,37.27,172588.0,32.1633,32.1891,32.0773,32.0773,172588.0
2018-10-30 14:10:00,37.27,37.38,37.24,37.37,95655.0,32.0773,32.1719,32.0514,32.1633,95655.0
2018-10-30 14:15:00,37.37,37.4,37.32,37.35,119295.0,32.1633,32.1891,32.1203,32.1461,119295.0
2018-10-30 14:20:00,37.36,37.45,37.36,37.41,64674.0,32.1547,32.2322,32.1547,32.1977,64674.0
2018-10-30 14:25:00,37.41,37.43,37.31,37.36,83793.0,32.1977,32.215,32.1117,32.1547,83793.0
2018-10-30 14:30:00,37.36,37.43,37.31,37.42,112523.0,32.1547,32.215,32.1117,32.2064,112523.0
2018-10-30 14:35:00,37.41,37.45,37.36,37.4,71216.0,32.1977,32.2322,32.1547,32.1891,71216.0
2018-10-30 14:40:00,37.4,37.42,37.35,37.4,88749.0,32.1891,32.2064,32.1461,32.1891,88749.0
2018-10-30 14:45:00,37.4,37.4,37.34,37.39,67779.0,32.1891,32.1891,32.1375,32.1805,67779.0
2018-10-30 14:50:00,37.39,37.52,37.38,37.46,113892.0,32.1805,32.2924,32.1719,32.2408,113892.0
2018-10-30 14:55:00,37.46,37.54,37.45,37.47,155893.0,32.2408,32.3096,32.2322,32.2494,155893.0
2018-10-30 15:00:00,37.48,37.5,37.39,37.48,88549.0,32.258,32.2752,32.1805,32.258,88549.0
2018-10-30 15:05:00,37.48,37.51,37.44,37.48,104510.0,32.258,32.2838,32.2236,32.258,104510.0
2018-10-30 15:10:00,37.48,37.59,37.46,37.55,198180.0,32.258,32.3527,32.2408,32.3182,198180.0
2018-10-30 15:15:00,37.55,37.59,37.47,37.54,132236.0,32.3182,32.3527,32.2494,32.3096,132236.0
2018-10-30 15:20:00,37.53,37.54,37.48,37.54,122293.0,32.301,32.3096,32.258,32.3096,122293.0
2018-10-30 15:25:00,37.53,37.68,37.53,37.62,135901.0,32.301,32.4301,32.301,32.3785,135901.0
2018-10-30 15:30:00,37.62,37.65,37.55,37.63,186209.0,32.3785,32.4043,32.3182,32.3871,186209.0
2018-10-30 15:35:00,37.63,37.65,37.54,37.56,216468.0,32.3871,32.4043,32.3096,32.3268,216468.0
2018-10-30 15:40:00,37.56,37.6,37.5,37.54,183021.0,32.3268,32.3613,32.2752,32.3096,183021.0
2018-10-30 15:45:00,37.53,37.66,37.5,37.63,272347.0,32.301,32.4129,32.2752,32.3871,272347.0
2018-10-30 15:50:00,37.63,37.73,37.62,37.72,277355.0,32.3871,32.4732,32.3785,32.4646,277355.0
2018-10-30 15:55:00,37.71,37.8,37.67,37.78,714726.0,32.4559,32.5334,32.4215,32.5162,714726.0
2018-10-31 09:30:00,38.69,38.99,38.69,38.85,523754.0,33.2994,33.5576,33.2994,33.4371,523754.0
2018-10-31 09:35:00,38.86,38.88,38.72,38.82,202464.0,33.4457,33.4629,33.3252,33.4113,202464.0
2018-10-31 09:40:00,38.82,38.87,38.75,38.83,199589.0,33.4113,33.4543,33.351,33.4199,199589.0
2018-10-31 09:45:00,38.83,38.86,38.7,38.71,205202.0,33.4199,33.4457,33.308,33.3166,205202.0
2018-10-31 09:50:00,38.7,38.71,38.53,38.62,127685.0,33.308,33.3166,33.1617,33.2392,127685.0
2018-10-31 09:55:00,38.62,38.69,38.57,38.64,87037.0,33.2392,33.2994,33.1961,33.2564,87037.0
2018-10-31 10:00:00,38.64,38.67,38.61,38.63,98302.0,33.2564,33.2822,33.2306,33.2478,98302.0
2018-10-31 10:05:00,38.63,38.63,38.53,38.54,90689.0,33.2478,33.2478,33.1617,33.1703,90689.0
2018-10-31 10:10:00,38.53,38.56,38.49,38.51,108014.0,33.1617,33.1875,33.1273,33.1445,108014.0
2018-10-31 10:15:00,38.5,38.56,38.48,38.54,79044.0,33.1359,33.1875,33.1187,33.1703,79044.0
2018-10-31 10:20:00,38.54,38.61,38.53,38.57,102801.0,33.1703,33.2306,33.1617,33.1961,102801.0
2018-10-31 10:25:00,38.57,38.57,38.45,38.46,118085.0,33.1961,33.1961,33.0928,33.1015,118085.0
2018-10-31 10:30:00,38.46,38.52,38.46,38.51,67780.0,33.1015,33.1531,33.1015,33.1445,67780.0
2018-10-31 10:35:00,38.5,38.53,38.48,38.5,103296.0,33.1359,33.1617,33.1187,33.1359,103296.0
2018-10-31 10:40:00,38.5,38.51,38.42,38.45,129965.0,33.1359,33.1445,33.067,33.0928,129965.0
2018-10-31 10:45:00,38.45,38.5,38.37,38.38,137131.0,33.0928,33.1359,33.024,33.0326,137131.0
2018-10-31 10:50:00,38.37,38.4,38.3,38.33,73789.0,33.024,33.0498,32.9637,32.9896,73789.0
2018-10-31 10:55:00,38.32,38.37,38.32,38.35,96371.0,32.981,33.024,32.981,33.0068,96371.0
2018-10-31 11:00:00,38.35,38.4,38.26,38.28,88259.0,33.0068,33.0498,32.9293,32.9465,88259.0
2018-10-31 11:05:00,38.28,38.3,38.23,38.25,69084.0,32.9465,32.9637,32.9035,32.9207,69084.0
2018-10-31 11:10:00,38.25,38.28,38.17,38.23,84218.0,32.9207,32.9465,32.8519,32.9035,84218.0
2018-10-31 11:15:00,38.23,38.27,38.21,38.23,52775.0,32.9035,32.9379,32.8863,32.9035,52775.0
2018-10-31 11:20:00,38.24,38.33,38.23,38.33,38685.0,32.9121,32.9896,32.9035,32.9896,38685.0
2018-10-31 11:25:00,38.32,38.39,38.29,38.37,123684.0,32.981,33.0412,32.9551,33.024,123684.0
2018-10-31 11:30:00,38.36,38.42,38.26,38.27,95002.0,33.0154,33.067,32.9293,32.9379,95002.0
2018-10-31 11:35:00,38.27,38.37,38.24,38.35,61281.0,32.9379,33.024,32.9121,33.0068,61281.0
2018-10-31 11:40:00,38.35,38.37,38.22,38.22,112724.0,33.0068,33.024,32.8949,32.8949,112724.0
2018-10-31 11:45:00,38.23,38.31,38.22,38.26,66767.0,32.9035,32.9724,32.8949,32.9293,66767.0
2018-10-31 11:50:00,38.25,38.3,38.22,38.25,67689.0,32.9207,32.9637,32.8949,32.9207,67689.0
2018-10-31 11:55:00,38.25,38.3,38.19,38.28,108339.0,32.9207,32.9637,32.8691,32.9465,108339.0
2018-10-31 12:00:00,38.29,38.31,38.17,38.2,119300.0,32.9551,32.9724,32.8519,32.8777,119300.0
2018-10-31 12:05:00,38.2,38.21,38.14,38.2,71389.0,32.8777,32.8863,32.826,32.8777,71389.0
2018-10-31 12:10:00,38.2,38.23,38.18,38.22,197317.0,32.8777,32.9035,32.8605,32.8949,197317.0
2018-10-31 12:15:00,38.22,38.22,38.12,38.19,62589.0,32.8949,32.8949,32.8088,32.8691,62589.0
2018-10-31 12:20:00,38.19,38.21,38.16,38.21,45961.0,32.8691,32.8863,32.8433,32.8863,45961.0
2018-10-31 12:25:00,38.2,38.22,38.15,38.16,257084.0,32.8777,32.8949,32.8346,32.8433,257084.0
2018-10-31 12:30:00,38.16,38.19,38.12,38.18,104183.0,32.8433,32.8691,32.8088,32.8605,104183.0
2018-10-31 12:35:00,38.19,38.22,38.18,38.19,73308.0,32.8691,32.8949,32.8605,32.8691,73308.0
2018-10-31 12:40:00,38.2,38.23,38.14,38.22,116020.0,32.8777,32.9035,32.826,32.8949,116020.0
2018-10-31 12:45:00,38.22,38.22,38.16,38.19,70130.0,32.8949,32.8949,32.8433,32.8691,70130.0
2018-10-31 12:50:00,38.18,38.19,38.13,38.19,84299.0,32.8605,32.8691,32.8174,32.8691,84299.0
2018-10-31 12:55:00,38.19,38.23,38.16,38.16,96967.0,32.8691,32.9035,32.8433,32.8433,96967.0
2018-10-31 13:00:00,38.16,38.19,38.13,38.13,70591.0,32.8433,32.8691,32.8174,32.8174,70591.0
2018-10-31 13:05:00,38.14,38.18,38.12,38.18,107368.0,32.826,32.8605,32.8088,32.8605,107368.0
2018-10-31 13:10:00,38.18,38.23,38.16,38.2,86799.0,32.8605,32.9035,32.8433,32.8777,86799.0
2018-10-31 13:15:00,38.2,38.24,38.19,38.22,191494.0,32.8777,32.9121,32.8691,32.8949,191494.0
2018-10-31 13:20:00,38.22,38.24,38.14,38.14,202476.0,32.8949,32.9121,32.826,32.826,202476.0
2018-10-31 13:25:00,38.14,38.15,38.12,38.14,164067.0,32.826,32.8346,32.8088,32.826,164067.0
2018-10-31 13:30:00,38.14,38.17,38.1,38.11,78077.0,32.826,32.8519,32.7916,32.8002,78077.0
2018-10-31 13:35:00,38.11,38.11,38.04,38.07,146726.0,32.8002,32.8002,32.74,32.7658,146726.0
2018-10-31 13:40:00,38.07,38.12,38.04,38.12,108678.0,32.7658,32.8088,32.74,32.8088,108678.0
2018-10-31 13:45:00,38.12,38.16,38.06,38.06,74320.0,32.8088,32.8433,32.7572,32.7572,74320.0
2018-10-31 13:50:00,38.06,38.2,38.03,38.14,223888.0,32.7572,32.8777,32.7314,32.826,223888.0
2018-10-31 13:55:00,38.14,38.15,38.07,38.07,69198.0,32.826,32.8346,32.7658,32.7658,69198.0
2018-10-31 14:00:00,38.08,38.13,38.03,38.13,117934.0,32.7744,32.8174,32.7314,32.8174,117934.0
2018-10-31 14:05:00,38.13,38.17,38.09,38.13,53010.0,32.8174,32.8519,32.783,32.8174,53010.0
2018-10-31 14:10:00,38.13,38.14,38.09,38.11,93719.0,32.8174,32.826,32.783,32.8002,93719.0
2018-10-31 14:15:00,38.12,38.21,38.1,38.12,71513.0,32.8088,32.8863,32.7916,32.8088,71513.0
2018-10-31 14:20:00,38.13,38.13,38.09,38.13,81599.0,32.8174,32.8174,32.783,32.8174,81599.0
2018-10-31 14:25:00,38.13,38.14,38.08,38.12,98277.0,32.8174,32.826,32.7744,32.8088,98277.0
2018-10-31 14:30:00,38.12,38.15,38.09,38.09,89525.0,32.8088,32.8346,32.783,32.783,89525.0
2018-10-31 14:35:00,38.09,38.1,38.05,38.07,76561.0,32.783,32.7916,32.7486,32.7658,76561.0
2018-10-31 14:40:00,38.07,38.13,38.06,38.08,137676.0,32.7658,32.8174,32.7572,32.7744,137676.0
2018-10-31 14:45:00,38.08,38.1,38.05,38.06,80561.0,32.7744,32.7916,32.7486,32.7572,80561.0
2018-10-31 14:50:00,38.06,38.08,38.04,38.07,329305.0,32.7572,32.7744,32.74,32.7658,329305.0
2018-10-31 14:55:00,38.07,38.09,38.05,38.07,110994.0,32.7658,32.783,32.7486,32.7658,110994.0
2018-10-31 15:00:00,38.07,38.12,38.05,38.09,182992.0,32.7658,32.8088,32.7486,32.783,182992.0
2018-10-31 15:05:00,38.09,38.21,38.09,38.13,156177.0,32.783,32.8863,32.783,32.8174,156177.0
2018-10-31 15:10:00,38.13,38.18,38.1,38.16,141499.0,32.8174,32.8605,32.7916,32.8433,141499.0
2018-10-31 15:15:00,38.16,38.19,38.13,38.15,132976.0,32.8433,32.8691,32.8174,32.8346,132976.0
2018-10-31 15:20:00,38.14,38.17,38.08,38.11,137122.0,32.826,32.8519,32.7744,32.8002,137122.0
2018-10-31 15:25:00,38.1,38.18,38.04,38.17,310494.0,32.7916,32.8605,32.74,32.8519,310494.0
2018-10-31 15:30:00,38.16,38.2,38.15,38.18,278055.0,32.8433,32.8777,32.8346,32.8605,278055.0
2018-10-31 15:35:00,38.18,38.19,38.12,38.14,202615.0,32.8605,32.8691,32.8088,32.826,202615.0
2018-10-31 15:40:00,38.14,38.2,38.1,38.1,398071.0,32.826,32.8777,32.7916,32.7916,398071.0
2018-10-31 15:45:00,38.11,38.14,38.06,38.09,313004.0,32.8002,32.826,32.7572,32.783,313004.0
2018-10-31 15:50:00,38.08,38.1,38.07,38.1,248517.0,32.7744,32.7916,32.7658,32.7916,248517.0
2018-10-31 15:55:00,38.09,38.12,38.06,38.1,544993.0,32.783,32.8088,32.7572,32.7916,544993.0
2018-11-01 09:30:00,38.78,38.83,38.58,38.77,663301.0,33.3769,33.4199,33.2047,33.3683,663301.0
2018-11-01 09:35:00,38.77,38.85,38.7,38.71,935594.0,33.3683,33.4371,33.308,33.3166,935594.0
2018-11-01 09:40:00,38.72,38.72,38.55,38.55,242444.0,33.3252,33.3252,33.1789,33.1789,242444.0
2018-11-01 09:45:00,38.55,38.63,38.5,38.59,381779.0,33.1789,33.2478,33.1359,33.2133,381779.0
2018-11-01 09:50:00,38.58,38.61,38.51,38.57,196262.0,33.2047,33.2306,33.1445,33.1961,196262.0
2018-11-01 09:55:00,38.56,38.57,38.39,38.43,222697.0,33.1875,33.1961,33.0412,33.0756,222697.0
2018-11-01 10:00:00,38.42,38.51,38.39,38.48,259415.0,33.067,33.1445,33.0412,33.1187,259415.0
2018-11-01 10:05:00,38.48,38.53,38.41,38.52,128355.0,33.1187,33.1617,33.0584,33.1531,128355.0
2018-11-01 10:10:00,38.52,38.7,38.52,38.63,156911.0,33.1531,33.308,33.1531,33.2478,156911.0
2018-11-01 10:15:00,38.63,38.71,38.61,38.63,182792.0,33.2478,33.3166,33.2306,33.2478,182792.0
2018-11-01 10:20:00,38.63,38.65,38.52,38.61,210267.0,33.2478,33.265,33.1531,33.2306,210267.0
2018-11-01 10:25:00,38.6,38.68,38.6,38.68,157391.0,33.2219,33.2908,33.2219,33.2908,157391.0
2018-11-01 10:30:00,38.67,38.76,38.64,38.7,124956.0,33.2822,33.3597,33.2564,33.308,124956.0
2018-11-01 10:35:00,38.7,38.76,38.66,38.69,150449.0,33.308,33.3597,33.2736,33.2994,150449.0
2018-11-01 10:40:00,38.69,38.74,38.66,38.72,171988.0,33.2994,33.3424,33.2736,33.3252,171988.0
2018-11-01 10:45:00,38.73,38.82,38.72,38.81,183384.0,33.3338,33.4113,33.3252,33.4027,183384.0
2018-11-01 10:50:00,38.81,38.86,38.77,38.8,111430.0,33.4027,33.4457,33.3683,33.3941,111430.0
2018-11-01 10:55:00,38.79,38.83,38.74,38.83,190365.0,33.3855,33.4199,33.3424,33.4199,190365.0
2018-11-01 11:00:00,38.83,38.86,38.74,38.81,128033.0,33.4199,33.4457,33.3424,33.4027,128033.0
2018-11-01 11:05:00,38.82,38.93,38.8,38.91,269763.0,33.4113,33.506,33.3941,33.4888,269763.0
2018-11-01 11:10:00,38.9,38.96,38.89,38.93,135010.0,33.4801,33.5318,33.4715,33.506,135010.0
2018-11-01 11:15:00,38.93,38.95,38.85,38.91,135352.0,33.506,33.5232,33.4371,33.4888,135352.0
2018-11-01 11:20:00,38.91,38.96,38.85,38.95,168783.0,33.4888,33.5318,33.4371,33.5232,168783.0
2018-11-01 11:25:00,38.95,38.95,38.9,38.95,112867.0,33.5232,33.5232,33.4801,33.5232,112867.0
2018-11-01 11:30:00,38.95,38.99,38.85,38.87,150990.0,33.5232,33.5576,33.4371,33.4543,150990.0
2018-11-01 11:35:00,38.87,38.93,38.84,38.91,219229.0,33.4543,33.506,33.4285,33.4888,219229.0
2018-11-01 11:40:00,38.92,38.99,38.91,38.98,175953.0,33.4974,33.5576,33.4888,33.549,175953.0
2018-11-01 11:45:00,38.98,38.98,38.88,38.91,112988.0,33.549,33.549,33.4629,33.4888,112988.0
2018-11-01 11:50:00,38.91,38.93,38.86,38.9,181195.0,33.4888,33.506,33.4457,33.4801,181195.0
2018-11-01 11:55:00,38.9,38.95,38.88,38.89,122724.0,33.4801,33.5232,33.4629,33.4715,122724.0
2018-11-01 12:00:00,38.89,38.9,38.83,38.88,138103.0,33.4715,33.4801,33.4199,33.4629,138103.0
2018-11-01 12:05:00,38.88,38.89,38.84,38.87,133278.0,33.4629,33.4715,33.4285,33.4543,133278.0
2018-11-01 12:10:00,38.87,38.87,38.81,38.82,118180.0,33.4543,33.4543,33.4027,33.4113,118180.0
2018-11-01 12:15:00,38.82,38.84,38.72,38.74,104882.0,33.4113,33.4285,33.3252,33.3424,104882.0
2018-11-01 12:20:00,38.73,38.77,38.71,38.73,114985.0,33.3338,33.3683,33.3166,33.3338,114985.0
2018-11-01 12:25:00,38.73,38.73,38.63,38.7,113617.0,33.3338,33.3338,33.2478,33.308,113617.0
2018-11-01 12:30:00,38.7,38.81,38.69,38.8,79059.0,33.308,33.4027,33.2994,33.3941,79059.0
2018-11-01 12:35:00,38.8,38.83,38.78,38.83,94166.0,33.3941,33.4199,33.3769,33.4199,94166.0
2018-11-01 12:40:00,38.83,38.92,38.81,38.9,82969.0,33.4199,33.4974,33.4027,33.4801,82969.0
2018-11-01 12:45:00,38.9,38.97,38.86,38.97,81081.0,33.4801,33.5404,33.4457,33.5404,81081.0
2018-11-01 12:50:00,38.97,39.01,38.96,38.99,92323.0,33.5404,33.5748,33.5318,33.5576,92323.0
2018-11-01 12:55:00,39.0,39.04,38.98,39.02,117918.0,33.5662,33.6006,33.549,33.5834,117918.0
2018-11-01 13:00:00,39.04,39.05,38.99,38.99,147539.0,33.6006,33.6092,33.5576,33.5576,147539.0
2018-11-01 13:05:00,38.99,39.02,38.92,38.93,70450.0,33.5576,33.5834,33.4974,33.506,70450.0
2018-11-01 13:10:00,38.93,38.96,38.92,38.95,44972.0,33.506,33.5318,33.4974,33.5232,44972.0
2018-11-01 13:15:00,38.95,39.0,38.94,38.99,58923.0,33.5232,33.5662,33.5146,33.5576,58923.0
2018-11-01 13:20:00,39.0,39.01,38.93,38.96,104633.0,33.5662,33.5748,33.506,33.5318,104633.0
2018-11-01 13:25:00,38.96,39.01,38.95,38.99,93000.0,33.5318,33.5748,33.5232,33.5576,93000.0
2018-11-01 13:30:00,38.99,39.03,38.98,39.01,133915.0,33.5576,33.592,33.549,33.5748,133915.0
2018-11-01 13:35:00,39.01,39.01,38.96,39.0,76826.0,33.5748,33.5748,33.5318,33.5662,76826.0
2018-11-01 13:40:00,38.99,39.02,38.97,38.97,74255.0,33.5576,33.5834,33.5404,33.5404,74255.0
2018-11-01 13:45:00,38.97,39.02,38.95,38.97,121687.0,33.5404,33.5834,33.5232,33.5404,121687.0
2018-11-01 13:50:00,38.96,38.99,38.94,38.97,61569.0,33.5318,33.5576,33.5146,33.5404,61569.0
2018-11-01 13:55:00,38.97,38.98,38.91,38.93,55352.0,33.5404,33.549,33.4888,33.506,55352.0
2018-11-01 14:00:00,38.94,38.94,38.89,38.9,91289.0,33.5146,33.5146,33.4715,33.4801,91289.0
2018-11-01 14:05:00,38.9,38.9,38.84,38.86,75684.0,33.4801,33.4801,33.4285,33.4457,75684.0
2018-11-01 14:10:00,38.86,38.92,38.85,38.88,68324.0,33.4457,33.4974,33.4371,33.4629,68324.0
2018-11-01 14:15:00,38.89,38.95,38.88,38.94,64902.0,33.4715,33.5232,33.4629,33.5146,64902.0
2018-11-01 14:20:00,38.94,39.0,38.94,38.98,51780.0,33.5146,33.5662,33.5146,33.549,51780.0
2018-11-01 14:25:00,38.98,39.02,38.95,39.0,115287.0,33.549,33.5834,33.5232,33.5662,115287.0
2018-11-01 14:30:00,39.0,39.01,38.95,38.96,73062.0,33.5662,33.5748,33.5232,33.5318,73062.0
2018-11-01 14:35:00,38.96,39.01,38.94,38.98,62982.0,33.5318,33.5748,33.5146,33.549,62982.0
2018-11-01 14:40:00,38.97,38.98,38.89,38.91,57876.0,33.5404,33.549,33.4715,33.4888,57876.0
2018-11-01 14:45:00,38.91,38.93,38.89,38.93,62969.0,33.4888,33.506,33.4715,33.506,62969.0
2018-11-01 14:50:00,38.92,38.96,38.92,38.96,53885.0,33.4974,33.5318,33.4974,33.5318,53885.0
2018-11-01 14:55:00,38.96,39.01,38.94,39.01,136455.0,33.5318,33.5748,33.5146,33.5748,136455.0
2018-11-01 15:00:00,39.01,39.01,38.96,38.99,118908.0,33.5748,33.5748,33.5318,33.5576,118908.0
2018-11-01 15:05:00,38.99,39.01,38.94,38.98,82864.0,33.5576,33.5748,33.5146,33.549,82864.0
2018-11-01 15:10:00,38.98,39.02,38.95,39.0,100921.0,33.549,33.5834,33.5232,33.5662,100921.0
2018-11-01 15:15:00,39.0,39.0,38.9,38.91,185233.0,33.5662,33.5662,33.4801,33.4888,185233.0
2018-11-01 15:20:00,38.91,39.01,38.91,39.01,188237.0,33.4888,33.5748,33.4888,33.5748,188237.0
2018-11-01 15:25:00,39.01,39.03,38.99,39.01,185757.0,33.5748,33.592,33.5576,33.5748,185757.0
2018-11-01 15:30:00,39.01,39.02,38.99,39.01,234200.0,33.5748,33.5834,33.5576,33.5748,234200.0
2018-11-01 15:35:00,39.01,39.04,38.99,39.04,216477.0,33.5748,33.6006,33.5576,33.6006,216477.0
2018-11-01 15:40:00,39.03,39.08,39.03,39.08,293798.0,33.592,33.6351,33.592,33.6351,293798.0
2018-11-01 15:45:00,39.08,39.08,39.02,39.05,251715.0,33.6351,33.6351,33.5834,33.6092,251715.0
2018-11-01 15:50:00,39.04,39.08,39.02,39.07,315823.0,33.6006,33.6351,33.5834,33.6265,315823.0
2018-11-01 15:55:00,39.07,39.07,39.02,39.06,848023.0,33.6265,33.6265,33.5834,33.6179,848023.0
2018-11-02 09:30:00,39.18,39.32,39.08,39.18,386455.0,33.7211,33.8416,33.6351,33.7211,386455.0
2018-11-02 09:35:00,39.17,39.25,39.11,39.18,333576.0,33.7125,33.7814,33.6609,33.7211,333576.0
2018-11-02 09:40:00,39.19,39.42,39.18,39.41,231199.0,33.7297,33.9277,33.7211,33.9191,231199.0
2018-11-02 09:45:00,39.41,39.49,39.35,39.4,223735.0,33.9191,33.9879,33.8675,33.9105,223735.0
2018-11-02 09:50:00,39.4,39.41,39.28,39.3,134498.0,33.9105,33.9191,33.8072,33.8244,134498.0
2018-11-02 09:55:00,39.31,39.31,39.2,39.25,155270.0,33.833,33.833,33.7384,33.7814,155270.0
2018-11-02 10:00:00,39.25,39.27,39.07,39.07,184106.0,33.7814,33.7986,33.6265,33.6265,184106.0
2018-11-02 10:05:00,39.07,39.12,39.03,39.04,152009.0,33.6265,33.6695,33.592,33.6006,152009.0
2018-11-02 10:10:00,39.04,39.1,38.95,39.05,199896.0,33.6006,33.6523,33.5232,33.6092,199896.0
2018-11-02 10:15:00,39.04,39.14,38.98,39.11,68877.0,33.6006,33.6867,33.549,33.6609,68877.0
2018-11-02 10:20:00,39.11,39.12,38.98,39.05,63242.0,33.6609,33.6695,33.549,33.6092,63242.0
2018-11-02 10:25:00,39.05,39.08,38.95,38.96,64419.0,33.6092,33.6351,33.5232,33.5318,64419.0
2018-11-02 10:30:00,38.96,39.02,38.92,38.97,108651.0,33.5318,33.5834,33.4974,33.5404,108651.0
2018-11-02 10:35:00,38.96,38.96,38.84,38.86,94473.0,33.5318,33.5318,33.4285,33.4457,94473.0
2018-11-02 10:40:00,38.86,38.91,38.79,38.88,98414.0,33.4457,33.4888,33.3855,33.4629,98414.0
2018-11-02 10:45:00,38.88,38.96,38.87,38.89,104825.0,33.4629,33.5318,33.4543,33.4715,104825.0
2018-11-02 10:50:00,38.89,39.0,38.89,38.95,72791.0,33.4715,33.5662,33.4715,33.5232,72791.0
2018-11-02 10:55:00,38.95,39.06,38.93,39.04,144232.0,33.5232,33.6179,33.506,33.6006,144232.0
2018-11-02 11:00:00,39.04,39.06,38.96,38.97,67700.0,33.6006,33.6179,33.5318,33.5404,67700.0
2018-11-02 11:05:00,38.96,39.02,38.91,39.02,111126.0,33.5318,33.5834,33.4888,33.5834,111126.0
2018-11-02 11:10:00,39.01,39.04,38.92,38.95,79602.0,33.5748,33.6006,33.4974,33.5232,79602.0
2018-11-02 11:15:00,38.96,39.0,38.87,38.88,95980.0,33.5318,33.5662,33.4543,33.4629,95980.0
2018-11-02 11:20:00,38.87,38.87,38.76,38.81,168653.0,33.4543,33.4543,33.3597,33.4027,168653.0
2018-11-02 11:25:00,38.81,38.83,38.76,38.82,136151.0,33.4027,33.4199,33.3597,33.4113,136151.0
2018-11-02 11:30:00,38.82,38.89,38.78,38.79,60994.0,33.4113,33.4715,33.3769,33.3855,60994.0
2018-11-02 11:35:00,38.79,38.83,38.76,38.81,150172.0,33.3855,33.4199,33.3597,33.4027,150172.0
2018-11-02 11:40:00,38.81,38.83,38.76,38.77,89390.0,33.4027,33.4199,33.3597,33.3683,89390.0
2018-11-02 11:45:00,38.77,38.78,38.69,38.74,160344.0,33.3683,33.3769,33.2994,33.3424,160344.0
2018-11-02 11:50:00,38.74,38.76,38.71,38.72,102717.0,33.3424,33.3597,33.3166,33.3252,102717.0
2018-11-02 11:55:00,38.71,38.83,38.67,38.82,150825.0,33.3166,33.4199,33.2822,33.4113,150825.0
2018-11-02 12:00:00,38.82,38.83,38.77,38.79,98370.0,33.4113,33.4199,33.3683,33.3855,98370.0
2018-11-02 12:05:00,38.78,38.8,38.66,38.69,63877.0,33.3769,33.3941,33.2736,33.2994,63877.0
2018-11-02 12:10:00,38.69,38.75,38.67,38.73,45704.0,33.2994,33.351,33.2822,33.3338,45704.0
2018-11-02 12:15:00,38.73,38.78,38.71,38.77,48028.0,33.3338,33.3769,33.3166,33.3683,48028.0
2018-11-02 12:20:00,38.75,38.76,38.71,38.73,38023.0,33.351,33.3597,33.3166,33.3338,38023.0
2018-11-02 12:25:00,38.73,38.75,38.71,38.73,28442.0,33.3338,33.351,33.3166,33.3338,28442.0
2018-11-02 12:30:00,38.73,38.75,38.62,38.62,90218.0,33.3338,33.351,33.2392,33.2392,90218.0
2018-11-02 12:35:00,38.62,38.65,38.53,38.54,116043.0,33.2392,33.265,33.1617,33.1703,116043.0
2018-11-02 12:40:00,38.54,38.61,38.53,38.56,41976.0,33.1703,33.2306,33.1617,33.1875,41976.0
2018-11-02 12:45:00,38.56,38.57,38.51,38.55,40941.0,33.1875,33.1961,33.1445,33.1789,40941.0
2018-11-02 12:50:00,38.55,38.57,38.49,38.5,145455.0,33.1789,33.1961,33.1273,33.1359,145455.0
2018-11-02 12:55:00,38.5,38.55,38.43,38.54,71082.0,33.1359,33.1789,33.0756,33.1703,71082.0
2018-11-02 13:00:00,38.54,38.54,38.46,38.46,50572.0,33.1703,33.1703,33.1015,33.1015,50572.0
2018-11-02 13:05:00,38.46,38.51,38.43,38.5,59299.0,33.1015,33.1445,33.0756,33.1359,59299.0
2018-11-02 13:10:00,38.5,38.6,38.48,38.59,56233.0,33.1359,33.2219,33.1187,33.2133,56233.0
2018-11-02 13:15:00,38.59,38.6,38.54,38.57,55458.0,33.2133,33.2219,33.1703,33.1961,55458.0
2018-11-02 13:20:00,38.58,38.61,38.54,38.57,47419.0,33.2047,33.2306,33.1703,33.1961,47419.0
2018-11-02 13:25:00,38.56,38.58,38.53,38.57,43248.0,33.1875,33.2047,33.1617,33.1961,43248.0
2018-11-02 13:30:00,38.57,38.6,38.53,38.57,110275.0,33.1961,33.2219,33.1617,33.1961,110275.0
2018-11-02 13:35:00,38.58,38.61,38.54,38.6,50335.0,33.2047,33.2306,33.1703,33.2219,50335.0
2018-11-02 13:40:00,38.61,38.66,38.56,38.62,50951.0,33.2306,33.2736,33.1875,33.2392,50951.0
2018-11-02 13:45:00,38.62,38.68,38.61,38.65,21229.0,33.2392,33.2908,33.2306,33.265,21229.0
2018-11-02 13:50:00,38.65,38.67,38.58,38.6,23983.0,33.265,33.2822,33.2047,33.2219,23983.0
2018-11-02 13:55:00,38.6,38.61,38.57,38.59,18602.0,33.2219,33.2306,33.1961,33.2133,18602.0
2018-11-02 14:00:00,38.59,38.66,38.57,38.62,46922.0,33.2133,33.2736,33.1961,33.2392,46922.0
2018-11-02 14:05:00,38.62,38.62,38.54,38.55,38853.0,33.2392,33.2392,33.1703,33.1789,38853.0
2018-11-02 14:10:00,38.55,38.57,38.51,38.52,39514.0,33.1789,33.1961,33.1445,33.1531,39514.0
2018-11-02 14:15:00,38.53,38.56,38.49,38.55,61217.0,33.1617,33.1875,33.1273,33.1789,61217.0
2018-11-02 14:20:00,38.55,38.56,38.49,38.5,24583.0,33.1789,33.1875,33.1273,33.1359,24583.0
2018-11-02 14:25:00,38.5,38.81,38.49,38.78,131743.0,33.1359,33.4027,33.1273,33.3769,131743.0
2018-11-02 14:30:00,38.77,38.83,38.7,38.76,256401.0,33.3683,33.4199,33.308,33.3597,256401.0
2018-11-02 14:35:00,38.77,38.8,38.72,38.72,51675.0,33.3683,33.3941,33.3252,33.3252,51675.0
2018-11-02 14:40:00,38.72,38.77,38.7,38.73,44753.0,33.3252,33.3683,33.308,33.3338,44753.0
2018-11-02 14:45:00,38.74,38.8,38.71,38.76,63371.0,33.3424,33.3941,33.3166,33.3597,63371.0
2018-11-02 14:50:00,38.77,38.77,38.72,38.75,36841.0,33.3683,33.3683,33.3252,33.351,36841.0
2018-11-02 14:55:00,38.75,38.76,38.72,38.73,80205.0,33.351,33.3597,33.3252,33.3338,80205.0
2018-11-02 15:00:00,38.74,38.78,38.62,38.68,63096.0,33.3424,33.3769,33.2392,33.2908,63096.0
2018-11-02 15:05:00,38.68,38.72,38.64,38.7,49683.0,33.2908,33.3252,33.2564,33.308,49683.0
2018-11-02 15:10:00,38.71,38.83,38.7,38.8,112082.0,33.3166,33.4199,33.308,33.3941,112082.0
2018-11-02 15:15:00,38.8,38.82,38.73,38.74,81977.0,33.3941,33.4113,33.3338,33.3424,81977.0
2018-11-02 15:20:00,38.75,38.79,38.74,38.78,123089.0,33.351,33.3855,33.3424,33.3769,123089.0
2018-11-02 15:25:00,38.79,38.8,38.72,38.74,99471.0,33.3855,33.3941,33.3252,33.3424,99471.0
2018-11-02 15:30:00,38.75,38.76,38.69,38.74,118785.0,33.351,33.3597,33.2994,33.3424,118785.0
2018-11-02 15:35:00,38.74,38.76,38.72,38.76,110395.0,33.3424,33.3597,33.3252,33.3597,110395.0
2018-11-02 15:40:00,38.77,38.82,38.77,38.8,175049.0,33.3683,33.4113,33.3683,33.3941,175049.0
2018-11-02 15:45:00,38.8,38.85,38.78,38.83,235855.0,33.3941,33.4371,33.3769,33.4199,235855.0
2018-11-02 15:50:00,38.84,38.85,38.8,38.85,288240.0,33.4285,33.4371,33.3941,33.4371,288240.0
2018-11-02 15:55:00,38.84,38.85,38.77,38.78,707733.0,33.4285,33.4371,33.3683,33.3769,707733.0
2018-11-05 09:30:00,38.72,38.76,38.63,38.7,558484.0,33.3252,33.3597,33.2478,33.308,558484.0
2018-11-05 09:35:00,38.7,38.82,38.66,38.71,289032.0,33.308,33.4113,33.2736,33.3166,289032.0
2018-11-05 09:40:00,38.71,38.74,38.58,38.61,309354.0,33.3166,33.3424,33.2047,33.2306,309354.0
2018-11-05 09:45:00,38.61,38.7,38.59,38.61,161952.0,33.2306,33.308,33.2133,33.2306,161952.0
2018-11-05 09:50:00,38.61,38.64,38.57,38.61,178084.0,33.2306,33.2564,33.1961,33.2306,178084.0
2018-11-05 09:55:00,38.6,38.69,38.6,38.63,132354.0,33.2219,33.2994,33.2219,33.2478,132354.0
2018-11-05 10:00:00,38.63,38.67,38.56,38.56,276202.0,33.2478,33.2822,33.1875,33.1875,276202.0
2018-11-05 10:05:00,38.56,38.58,38.49,38.49,118941.0,33.1875,33.2047,33.1273,33.1273,118941.0
2018-11-05 10:10:00,38.49,38.49,38.39,38.43,169943.0,33.1273,33.1273,33.0412,33.0756,169943.0
2018-11-05 10:15:00,38.43,38.47,38.42,38.45,123471.0,33.0756,33.1101,33.067,33.0928,123471.0
2018-11-05 10:20:00,38.45,38.46,38.32,38.35,360230.0,33.0928,33.1015,32.981,33.0068,360230.0
2018-11-05 10:25:00,38.35,38.39,38.32,38.32,278942.0,33.0068,33.0412,32.981,32.981,278942.0
2018-11-05 10:30:00,38.31,38.43,38.31,38.37,305956.0,32.9724,33.0756,32.9724,33.024,305956.0
2018-11-05 10:35:00,38.38,38.42,38.32,38.34,126495.0,33.0326,33.067,32.981,32.9982,126495.0
2018-11-05 10:40:00,38.34,38.37,38.31,38.36,105487.0,32.9982,33.024,32.9724,33.0154,105487.0
2018-11-05 10:45:00,38.35,38.36,38.31,38.32,66772.0,33.0068,33.0154,32.9724,32.981,66772.0
2018-11-05 10:50:00,38.32,38.45,38.32,38.44,81936.0,32.981,33.0928,32.981,33.0842,81936.0
2018-11-05 10:55:00,38.43,38.51,38.42,38.5,50202.0,33.0756,33.1445,33.067,33.1359,50202.0
2018-11-05 11:00:00,38.5,38.5,38.42,38.48,98652.0,33.1359,33.1359,33.067,33.1187,98652.0
2018-11-05 11:05:00,38.49,38.52,38.41,38.41,59532.0,33.1273,33.1531,33.0584,33.0584,59532.0
2018-11-05 11:10:00,38.41,38.45,38.37,38.39,41043.0,33.0584,33.0928,33.024,33.0412,41043.0
2018-11-05 11:15:00,38.38,38.4,38.34,38.35,47999.0,33.0326,33.0498,32.9982,33.0068,47999.0
2018-11-05 11:20:00,38.35,38.37,38.34,38.36,52752.0,33.0068,33.024,32.9982,33.0154,52752.0
2018-11-05 11:25:00,38.36,38.37,38.35,38.36,49484.0,33.0154,33.024,33.0068,33.0154,49484.0
2018-11-05 11:30:00,38.36,38.39,38.35,38.37,78225.0,33.0154,33.0412,33.0068,33.024,78225.0
2018-11-05 11:35:00,38.37,38.39,38.35,38.37,52751.0,33.024,33.0412,33.0068,33.024,52751.0
2018-11-05 11:40:00,38.37,38.41,38.35,38.35,67168.0,33.024,33.0584,33.0068,33.0068,67168.0
2018-11-05 11:45:00,38.35,38.38,38.35,38.36,107923.0,33.0068,33.0326,33.0068,33.0154,107923.0
2018-11-05 11:50:00,38.37,38.47,38.36,38.45,85719.0,33.024,33.1101,33.0154,33.0928,85719.0
2018-11-05 11:55:00,38.45,38.49,38.43,38.49,48191.0,33.0928,33.1273,33.0756,33.1273,48191.0
2018-11-05 12:00:00,38.49,38.49,38.43,38.43,35710.0,33.1273,33.1273,33.0756,33.0756,35710.0
2018-11-05 12:05:00,38.42,38.42,38.38,38.39,41366.0,33.067,33.067,33.0326,33.0412,41366.0
2018-11-05 12:10:00,38.38,38.44,38.38,38.42,33198.0,33.0326,33.0842,33.0326,33.067,33198.0
2018-11-05 12:15:00,38.42,38.45,38.37,38.38,86668.0,33.067,33.0928,33.024,33.0326,86668.0
2018-11-05 12:20:00,38.38,38.44,38.37,38.44,68218.0,33.0326,33.0842,33.024,33.0842,68218.0
2018-11-05 12:25:00,38.44,38.46,38.41,38.41,26996.0,33.0842,33.1015,33.0584,33.0584,26996.0
2018-11-05 12:30:00,38.41,38.42,38.38,38.41,93043.0,33.0584,33.067,33.0326,33.0584,93043.0
2018-11-05 12:35:00,38.41,38.41,38.37,38.39,33784.0,33.0584,33.0584,33.024,33.0412,33784.0
2018-11-05 12:40:00,38.39,38.4,38.35,38.35,43462.0,33.0412,33.0498,33.0068,33.0068,43462.0
2018-11-05 12:45:00,38.35,38.37,38.35,38.37,38170.0,33.0068,33.024,33.0068,33.024,38170.0
2018-11-05 12:50:00,38.37,38.4,38.36,38.39,58842.0,33.024,33.0498,33.0154,33.0412,58842.0
2018-11-05 12:55:00,38.38,38.39,38.35,38.36,48778.0,33.0326,33.0412,33.0068,33.0154,48778.0
2018-11-05 13:00:00,38.36,38.36,38.34,38.34,51539.0,33.0154,33.0154,32.9982,32.9982,51539.0
2018-11-05 13:05:00,38.34,38.35,38.34,38.34,46609.0,32.9982,33.0068,32.9982,32.9982,46609.0
2018-11-05 13:10:00,38.35,38.38,38.34,38.37,77932.0,33.0068,33.0326,32.9982,33.024,77932.0
2018-11-05 13:15:00,38.38,38.41,38.34,38.41,107771.0,33.0326,33.0584,32.9982,33.0584,107771.0
2018-11-05 13:20:00,38.41,38.43,38.38,38.41,40699.0,33.0584,33.0756,33.0326,33.0584,40699.0
2018-11-05 13:25:00,38.41,38.42,38.38,38.4,26605.0,33.0584,33.067,33.0326,33.0498,26605.0
2018-11-05 13:30:00,38.4,38.41,38.35,38.38,35341.0,33.0498,33.0584,33.0068,33.0326,35341.0
2018-11-05 13:35:00,38.38,38.46,38.37,38.45,39914.0,33.0326,33.1015,33.024,33.0928,39914.0
2018-11-05 13:40:00,38.45,38.49,38.43,38.46,41181.0,33.0928,33.1273,33.0756,33.1015,41181.0
2018-11-05 13:45:00,38.45,38.48,38.42,38.44,27309.0,33.0928,33.1187,33.067,33.0842,27309.0
2018-11-05 13:50:00,38.43,38.48,38.42,38.47,64155.0,33.0756,33.1187,33.067,33.1101,64155.0
2018-11-05 13:55:00,38.48,38.49,38.46,38.47,46047.0,33.1187,33.1273,33.1015,33.1101,46047.0
2018-11-05 14:00:00,38.47,38.47,38.41,38.41,25824.0,33.1101,33.1101,33.0584,33.0584,25824.0
2018-11-05 14:05:00,38.41,38.43,38.41,38.42,16189.0,33.0584,33.0756,33.0584,33.067,16189.0
2018-11-05 14:10:00,38.43,38.45,38.41,38.44,104010.0,33.0756,33.0928,33.0584,33.0842,104010.0
2018-11-05 14:15:00,38.43,38.48,38.42,38.47,66182.0,33.0756,33.1187,33.067,33.1101,66182.0
2018-11-05 14:20:00,38.48,38.53,38.47,38.52,76278.0,33.1187,33.1617,33.1101,33.1531,76278.0
2018-11-05 14:25:00,38.52,38.55,38.51,38.54,31204.0,33.1531,33.1789,33.1445,33.1703,31204.0
2018-11-05 14:30:00,38.55,38.55,38.46,38.47,73280.0,33.1789,33.1789,33.1015,33.1101,73280.0
2018-11-05 14:35:00,38.46,38.47,38.44,38.47,55974.0,33.1015,33.1101,33.0842,33.1101,55974.0
2018-11-05 14:40:00,38.47,38.53,38.46,38.52,55973.0,33.1101,33.1617,33.1015,33.1531,55973.0
2018-11-05 14:45:00,38.53,38.56,38.51,38.53,54597.0,33.1617,33.1875,33.1445,33.1617,54597.0
2018-11-05 14:50:00,38.53,38.59,38.52,38.55,67017.0,33.1617,33.2133,33.1531,33.1789,67017.0
2018-11-05 14:55:00,38.54,38.57,38.54,38.55,40830.0,33.1703,33.1961,33.1703,33.1789,40830.0
2018-11-05 15:00:00,38.55,38.56,38.51,38.53,72433.0,33.1789,33.1875,33.1445,33.1617,72433.0
2018-11-05 15:05:00,38.53,38.57,38.52,38.52,67133.0,33.1617,33.1961,33.1531,33.1531,67133.0
2018-11-05 15:10:00,38.53,38.56,38.52,38.56,58629.0,33.1617,33.1875,33.1531,33.1875,58629.0
2018-11-05 15:15:00,38.55,38.56,38.52,38.52,65824.0,33.1789,33.1875,33.1531,33.1531,65824.0
2018-11-05 15:20:00,38.52,38.53,38.44,38.45,66488.0,33.1531,33.1617,33.0842,33.0928,66488.0
2018-11-05 15:25:00,38.45,38.46,38.41,38.46,74698.0,33.0928,33.1015,33.0584,33.1015,74698.0
2018-11-05 15:30:00,38.46,38.48,38.37,38.4,141886.0,33.1015,33.1187,33.024,33.0498,141886.0
2018-11-05 15:35:00,38.4,38.43,38.37,38.41,121480.0,33.0498,33.0756,33.024,33.0584,121480.0
2018-11-05 15:40:00,38.42,38.46,38.39,38.46,135068.0,33.067,33.1015,33.0412,33.1015,135068.0
2018-11-05 15:45:00,38.45,38.49,38.45,38.48,102829.0,33.0928,33.1273,33.0928,33.1187,102829.0
2018-11-05 15:50:00,38.48,38.48,38.43,38.46,123525.0,33.1187,33.1187,33.0756,33.1015,123525.0
2018-11-05 15:55:00,38.46,38.48,38.45,38.47,390650.0,33.1015,33.1187,33.0928,33.1101,390650.0
2018-11-06 09:30:00,38.5,38.63,38.42,38.59,325810.0,33.1359,33.2478,33.067,33.2133,325810.0
2018-11-06 09:35:00,38.59,38.75,38.58,38.69,154591.0,33.2133,33.351,33.2047,33.2994,154591.0
2018-11-06 09:40:00,38.68,38.73,38.65,38.69,78630.0,33.2908,33.3338,33.265,33.2994,78630.0
2018-11-06 09:45:00,38.7,38.78,38.68,38.76,75811.0,33.308,33.3769,33.2908,33.3597,75811.0
2018-11-06 09:50:00,38.76,38.79,38.72,38.76,79616.0,33.3597,33.3855,33.3252,33.3597,79616.0
2018-11-06 09:55:00,38.76,38.8,38.73,38.75,72461.0,33.3597,33.3941,33.3338,33.351,72461.0
2018-11-06 10:00:00,38.76,38.76,38.7,38.7,69974.0,33.3597,33.3597,33.308,33.308,69974.0
2018-11-06 10:05:00,38.7,38.71,38.65,38.68,518160.0,33.308,33.3166,33.265,33.2908,518160.0
2018-11-06 10:10:00,38.68,38.74,38.68,38.73,37456.0,33.2908,33.3424,33.2908,33.3338,37456.0
2018-11-06 10:15:00,38.74,38.75,38.69,38.71,37173.0,33.3424,33.351,33.2994,33.3166,37173.0
2018-11-06 10:20:00,38.7,38.76,38.7,38.76,37680.0,33.308,33.3597,33.308,33.3597,37680.0
2018-11-06 10:25:00,38.76,38.76,38.7,38.71,45765.0,33.3597,33.3597,33.308,33.3166,45765.0
2018-11-06 10:30:00,38.72,38.76,38.7,38.76,48224.0,33.3252,33.3597,33.308,33.3597,48224.0
2018-11-06 10:35:00,38.76,38.76,38.65,38.71,70260.0,33.3597,33.3597,33.265,33.3166,70260.0
2018-11-06 10:40:00,38.7,38.73,38.67,38.72,60743.0,33.308,33.3338,33.2822,33.3252,60743.0
2018-11-06 10:45:00,38.73,38.75,38.7,38.71,49422.0,33.3338,33.351,33.308,33.3166,49422.0
2018-11-06 10:50:00,38.71,38.73,38.68,38.72,35387.0,33.3166,33.3338,33.2908,33.3252,35387.0
2018-11-06 10:55:00,38.72,38.74,38.68,38.69,37826.0,33.3252,33.3424,33.2908,33.2994,37826.0
2018-11-06 11:00:00,38.69,38.73,38.63,38.64,98465.0,33.2994,33.3338,33.2478,33.2564,98465.0
2018-11-06 11:05:00,38.64,38.68,38.62,38.65,56963.0,33.2564,33.2908,33.2392,33.265,56963.0
2018-11-06 11:10:00,38.64,38.7,38.63,38.7,41309.0,33.2564,33.308,33.2478,33.308,41309.0
2018-11-06 11:15:00,38.7,38.74,38.68,38.71,76995.0,33.308,33.3424,33.2908,33.3166,76995.0
2018-11-06 11:20:00,38.71,38.71,38.64,38.7,43877.0,33.3166,33.3166,33.2564,33.308,43877.0
2018-11-06 11:25:00,38.7,38.71,38.63,38.63,50173.0,33.308,33.3166,33.2478,33.2478,50173.0
2018-11-06 11:30:00,38.64,38.66,38.6,38.63,38648.0,33.2564,33.2736,33.2219,33.2478,38648.0
2018-11-06 11:35:00,38.63,38.69,38.62,38.68,27538.0,33.2478,33.2994,33.2392,33.2908,27538.0
2018-11-06 11:40:00,38.68,38.7,38.65,38.7,32104.0,33.2908,33.308,33.265,33.308,32104.0
2018-11-06 11:45:00,38.7,38.71,38.67,38.69,29101.0,33.308,33.3166,33.2822,33.2994,29101.0
2018-11-06 11:50:00,38.7,38.74,38.69,38.73,35915.0,33.308,33.3424,33.2994,33.3338,35915.0
2018-11-06 11:55:00,38.72,38.75,38.68,38.7,54155.0,33.3252,33.351,33.2908,33.308,54155.0
2018-11-06 12:00:00,38.7,38.76,38.69,38.75,56251.0,33.308,33.3597,33.2994,33.351,56251.0
2018-11-06 12:05:00,38.75,38.8,38.74,38.75,47155.0,33.351,33.3941,33.3424,33.351,47155.0
2018-11-06 12:10:00,38.75,38.77,38.73,38.73,31649.0,33.351,33.3683,33.3338,33.3338,31649.0
2018-11-06 12:15:00,38.73,38.79,38.73,38.78,73197.0,33.3338,33.3855,33.3338,33.3769,73197.0
2018-11-06 12:20:00,38.79,38.81,38.71,38.76,43287.0,33.3855,33.4027,33.3166,33.3597,43287.0
2018-11-06 12:25:00,38.75,38.8,38.74,38.77,52785.0,33.351,33.3941,33.3424,33.3683,52785.0
2018-11-06 12:30:00,38.77,38.81,38.77,38.8,91743.0,33.3683,33.4027,33.3683,33.3941,91743.0
2018-11-06 12:35:00,38.8,38.83,38.8,38.81,183372.0,33.3941,33.4199,33.3941,33.4027,183372.0
2018-11-06 12:40:00,38.82,38.85,38.81,38.82,46470.0,33.4113,33.4371,33.4027,33.4113,46470.0
2018-11-06 12:45:00,38.82,38.82,38.76,38.77,59641.0,33.4113,33.4113,33.3597,33.3683,59641.0
2018-11-06 12:50:00,38.77,38.78,38.75,38.77,57148.0,33.3683,33.3769,33.351,33.3683,57148.0
2018-11-06 12:55:00,38.77,38.77,38.71,38.73,51094.0,33.3683,33.3683,33.3166,33.3338,51094.0
2018-11-06 13:00:00,38.73,38.77,38.73,38.76,41714.0,33.3338,33.3683,33.3338,33.3597,41714.0
2018-11-06 13:05:00,38.76,38.76,38.72,38.73,53691.0,33.3597,33.3597,33.3252,33.3338,53691.0
2018-11-06 13:10:00,38.74,38.74,38.72,38.74,31762.0,33.3424,33.3424,33.3252,33.3424,31762.0
2018-11-06 13:15:00,38.74,38.77,38.73,38.74,67457.0,33.3424,33.3683,33.3338,33.3424,67457.0
2018-11-06 13:20:00,38.73,38.75,38.71,38.73,19046.0,33.3338,33.351,33.3166,33.3338,19046.0
2018-11-06 13:25:00,38.74,38.74,38.71,38.71,17754.0,33.3424,33.3424,33.3166,33.3166,17754.0
2018-11-06 13:30:00,38.71,38.72,38.69,38.7,39078.0,33.3166,33.3252,33.2994,33.308,39078.0
2018-11-06 13:35:00,38.7,38.73,38.68,38.7,38968.0,33.308,33.3338,33.2908,33.308,38968.0
2018-11-06 13:40:00,38.7,38.7,38.66,38.66,26378.0,33.308,33.308,33.2736,33.2736,26378.0
2018-11-06 13:45:00,38.66,38.67,38.62,38.63,47944.0,33.2736,33.2822,33.2392,33.2478,47944.0
2018-11-06 13:50:00,38.63,38.67,38.62,38.66,33651.0,33.2478,33.2822,33.2392,33.2736,33651.0
2018-11-06 13:55:00,38.67,38.68,38.62,38.63,46454.0,33.2822,33.2908,33.2392,33.2478,46454.0
2018-11-06 14:00:00,38.63,38.64,38.61,38.63,81061.0,33.2478,33.2564,33.2306,33.2478,81061.0
2018-11-06 14:05:00,38.62,38.68,38.62,38.67,30589.0,33.2392,33.2908,33.2392,33.2822,30589.0
2018-11-06 14:10:00,38.67,38.67,38.63,38.64,22720.0,33.2822,33.2822,33.2478,33.2564,22720.0
2018-11-06 14:15:00,38.63,38.64,38.6,38.61,58188.0,33.2478,33.2564,33.2219,33.2306,58188.0
2018-11-06 14:20:00,38.61,38.62,38.56,38.57,114363.0,33.2306,33.2392,33.1875,33.1961,114363.0
2018-11-06 14:25:00,38.57,38.58,38.5,38.54,150264.0,33.1961,33.2047,33.1359,33.1703,150264.0
2018-11-06 14:30:00,38.54,38.56,38.5,38.54,77284.0,33.1703,33.1875,33.1359,33.1703,77284.0
2018-11-06 14:35:00,38.54,38.59,38.53,38.58,64456.0,33.1703,33.2133,33.1617,33.2047,64456.0
2018-11-06 14:40:00,38.57,38.61,38.57,38.59,40725.0,33.1961,33.2306,33.1961,33.2133,40725.0
2018-11-06 14:45:00,38.59,38.59,38.56,38.57,90980.0,33.2133,33.2133,33.1875,33.1961,90980.0
2018-11-06 14:50:00,38.57,38.58,38.52,38.52,61615.0,33.1961,33.2047,33.1531,33.1531,61615.0
2018-11-06 14:55:00,38.52,38.57,38.52,38.53,100885.0,33.1531,33.1961,33.1531,33.1617,100885.0
2018-11-06 15:00:00,38.54,38.56,38.5,38.54,114420.0,33.1703,33.1875,33.1359,33.1703,114420.0
2018-11-06 15:05:00,38.54,38.56,38.53,38.55,59632.0,33.1703,33.1875,33.1617,33.1789,59632.0
2018-11-06 15:10:00,38.55,38.6,38.54,38.58,70541.0,33.1789,33.2219,33.1703,33.2047,70541.0
2018-11-06 15:15:00,38.58,38.59,38.56,38.58,44535.0,33.2047,33.2133,33.1875,33.2047,44535.0
2018-11-06 15:20:00,38.59,38.6,38.55,38.59,95979.0,33.2133,33.2219,33.1789,33.2133,95979.0
2018-11-06 15:25:00,38.59,38.6,38.56,38.56,82466.0,33.2133,33.2219,33.1875,33.1875,82466.0
2018-11-06 15:30:00,38.57,38.61,38.56,38.57,85660.0,33.1961,33.2306,33.1875,33.1961,85660.0
2018-11-06 15:35:00,38.57,38.59,38.56,38.58,99639.0,33.1961,33.2133,33.1875,33.2047,99639.0
2018-11-06 15:40:00,38.57,38.59,38.56,38.58,125542.0,33.1961,33.2133,33.1875,33.2047,125542.0
2018-11-06 15:45:00,38.59,38.6,38.54,38.6,163209.0,33.2133,33.2219,33.1703,33.2219,163209.0
2018-11-06 15:50:00,38.6,38.64,38.59,38.64,220329.0,33.2219,33.2564,33.2133,33.2564,220329.0
2018-11-06 15:55:00,38.64,38.72,38.64,38.72,528820.0,33.2564,33.3252,33.2564,33.3252,528820.0
2018-11-07 09:30:00,39.29,39.3,38.96,38.96,340058.0,33.8158,33.8244,33.5318,33.5318,340058.0
2018-11-07 09:35:00,38.95,38.96,38.87,38.9,175750.0,33.5232,33.5318,33.4543,33.4801,175750.0
2018-11-07 09:40:00,38.91,38.92,38.77,38.8,171367.0,33.4888,33.4974,33.3683,33.3941,171367.0
2018-11-07 09:45:00,38.8,38.83,38.72,38.79,67921.0,33.3941,33.4199,33.3252,33.3855,67921.0
2018-11-07 09:50:00,38.79,38.84,38.72,38.77,100759.0,33.3855,33.4285,33.3252,33.3683,100759.0
2018-11-07 09:55:00,38.77,38.82,38.73,38.78,66446.0,33.3683,33.4113,33.3338,33.3769,66446.0
2018-11-07 10:00:00,38.78,38.92,38.76,38.85,138965.0,33.3769,33.4974,33.3597,33.4371,138965.0
2018-11-07 10:05:00,38.85,38.91,38.84,38.9,154110.0,33.4371,33.4888,33.4285,33.4801,154110.0
2018-11-07 10:10:00,38.9,38.94,38.86,38.91,93808.0,33.4801,33.5146,33.4457,33.4888,93808.0
2018-11-07 10:15:00,38.9,38.96,38.89,38.93,79236.0,33.4801,33.5318,33.4715,33.506,79236.0
2018-11-07 10:20:00,38.92,39.01,38.89,38.98,105617.0,33.4974,33.5748,33.4715,33.549,105617.0
2018-11-07 10:25:00,38.98,39.05,38.98,39.02,122087.0,33.549,33.6092,33.549,33.5834,122087.0
2018-11-07 10:30:00,39.02,39.08,38.99,39.03,100515.0,33.5834,33.6351,33.5576,33.592,100515.0
2018-11-07 10:35:00,39.02,39.09,39.01,39.05,123450.0,33.5834,33.6437,33.5748,33.6092,123450.0
2018-11-07 10:40:00,39.05,39.08,39.01,39.02,90998.0,33.6092,33.6351,33.5748,33.5834,90998.0
2018-11-07 10:45:00,39.03,39.05,38.97,38.97,64212.0,33.592,33.6092,33.5404,33.5404,64212.0
2018-11-07 10:50:00,38.97,38.99,38.91,38.93,76493.0,33.5404,33.5576,33.4888,33.506,76493.0
2018-11-07 10:55:00,38.92,38.95,38.88,38.88,45417.0,33.4974,33.5232,33.4629,33.4629,45417.0
2018-11-07 11:00:00,38.89,38.9,38.85,38.85,64936.0,33.4715,33.4801,33.4371,33.4371,64936.0
2018-11-07 11:05:00,38.85,38.93,38.84,38.93,49141.0,33.4371,33.506,33.4285,33.506,49141.0
2018-11-07 11:10:00,38.94,38.94,38.89,38.9,48792.0,33.5146,33.5146,33.4715,33.4801,48792.0
2018-11-07 11:15:00,38.91,38.94,38.87,38.91,49627.0,33.4888,33.5146,33.4543,33.4888,49627.0
2018-11-07 11:20:00,38.91,38.96,38.88,38.95,44293.0,33.4888,33.5318,33.4629,33.5232,44293.0
2018-11-07 11:25:00,38.95,39.04,38.93,39.02,102014.0,33.5232,33.6006,33.506,33.5834,102014.0
2018-11-07 11:30:00,39.02,39.03,38.95,38.96,35503.0,33.5834,33.592,33.5232,33.5318,35503.0
2018-11-07 11:35:00,38.96,38.99,38.92,38.94,45818.0,33.5318,33.5576,33.4974,33.5146,45818.0
2018-11-07 11:40:00,38.94,38.96,38.91,38.91,26799.0,33.5146,33.5318,33.4888,33.4888,26799.0
2018-11-07 11:45:00,38.91,38.93,38.89,38.92,34227.0,33.4888,33.506,33.4715,33.4974,34227.0
2018-11-07 11:50:00,38.93,38.99,38.91,38.99,42550.0,33.506,33.5576,33.4888,33.5576,42550.0
2018-11-07 11:55:00,38.99,39.01,38.97,39.0,47714.0,33.5576,33.5748,33.5404,33.5662,47714.0
2018-11-07 12:00:00,39.0,39.01,38.97,39.0,37802.0,33.5662,33.5748,33.5404,33.5662,37802.0
2018-11-07 12:05:00,39.0,39.03,38.97,38.98,47607.0,33.5662,33.592,33.5404,33.549,47607.0
2018-11-07 12:10:00,38.97,38.97,38.9,38.91,58594.0,33.5404,33.5404,33.4801,33.4888,58594.0
2018-11-07 12:15:00,38.91,38.91,38.85,38.86,31952.0,33.4888,33.4888,33.4371,33.4457,31952.0
2018-11-07 12:20:00,38.86,38.88,38.84,38.87,44336.0,33.4457,33.4629,33.4285,33.4543,44336.0
2018-11-07 12:25:00,38.87,38.88,38.84,38.84,32942.0,33.4543,33.4629,33.4285,33.4285,32942.0
2018-11-07 12:30:00,38.84,38.9,38.84,38.9,53207.0,33.4285,33.4801,33.4285,33.4801,53207.0
2018-11-07 12:35:00,38.9,38.91,38.87,38.87,29865.0,33.4801,33.4888,33.4543,33.4543,29865.0
2018-11-07 12:40:00,38.87,38.88,38.84,38.85,30331.0,33.4543,33.4629,33.4285,33.4371,30331.0
2018-11-07 12:45:00,38.84,38.88,38.84,38.87,38459.0,33.4285,33.4629,33.4285,33.4543,38459.0
2018-11-07 12:50:00,38.87,38.93,38.86,38.93,62248.0,33.4543,33.506,33.4457,33.506,62248.0
2018-11-07 12:55:00,38.92,38.99,38.92,38.97,56426.0,33.4974,33.5576,33.4974,33.5404,56426.0
2018-11-07 13:00:00,38.98,38.99,38.95,38.95,76601.0,33.549,33.5576,33.5232,33.5232,76601.0
2018-11-07 13:05:00,38.95,39.01,38.94,39.0,42243.0,33.5232,33.5748,33.5146,33.5662,42243.0
2018-11-07 13:10:00,39.0,39.02,38.97,39.0,81355.0,33.5662,33.5834,33.5404,33.5662,81355.0
2018-11-07 13:15:00,39.01,39.03,38.97,39.01,47272.0,33.5748,33.592,33.5404,33.5748,47272.0
2018-11-07 13:20:00,39.01,39.02,38.98,39.01,37797.0,33.5748,33.5834,33.549,33.5748,37797.0
2018-11-07 13:25:00,39.01,39.03,38.99,39.02,54739.0,33.5748,33.592,33.5576,33.5834,54739.0
2018-11-07 13:30:00,39.02,39.03,38.99,39.01,52435.0,33.5834,33.592,33.5576,33.5748,52435.0
2018-11-07 13:35:00,39.01,39.03,39.01,39.01,79897.0,33.5748,33.592,33.5748,33.5748,79897.0
2018-11-07 13:40:00,39.01,39.03,38.94,38.96,69272.0,33.5748,33.592,33.5146,33.5318,69272.0
2018-11-07 13:45:00,38.96,38.96,38.92,38.94,40801.0,33.5318,33.5318,33.4974,33.5146,40801.0
2018-11-07 13:50:00,38.94,38.96,38.9,38.91,20946.0,33.5146,33.5318,33.4801,33.4888,20946.0
2018-11-07 13:55:00,38.9,38.95,38.89,38.95,32645.0,33.4801,33.5232,33.4715,33.5232,32645.0
2018-11-07 14:00:00,38.95,38.95,38.93,38.94,28282.0,33.5232,33.5232,33.506,33.5146,28282.0
2018-11-07 14:05:00,38.94,38.96,38.92,38.93,54688.0,33.5146,33.5318,33.4974,33.506,54688.0
2018-11-07 14:10:00,38.92,38.97,38.92,38.96,54669.0,33.4974,33.5404,33.4974,33.5318,54669.0
2018-11-07 14:15:00,38.95,38.96,38.93,38.94,63029.0,33.5232,33.5318,33.506,33.5146,63029.0
2018-11-07 14:20:00,38.94,38.97,38.93,38.95,45730.0,33.5146,33.5404,33.506,33.5232,45730.0
2018-11-07 14:25:00,38.94,38.97,38.94,38.97,47953.0,33.5146,33.5404,33.5146,33.5404,47953.0
2018-11-07 14:30:00,38.97,39.01,38.95,38.98,33613.0,33.5404,33.5748,33.5232,33.549,33613.0
2018-11-07 14:35:00,38.98,39.02,38.97,38.99,45026.0,33.549,33.5834,33.5404,33.5576,45026.0
2018-11-07 14:40:00,39.0,39.0,38.95,38.95,30537.0,33.5662,33.5662,33.5232,33.5232,30537.0
2018-11-07 14:45:00,38.95,38.97,38.94,38.96,42629.0,33.5232,33.5404,33.5146,33.5318,42629.0
2018-11-07 14:50:00,38.96,38.97,38.94,38.97,67509.0,33.5318,33.5404,33.5146,33.5404,67509.0
2018-11-07 14:55:00,38.97,39.03,38.96,39.01,60789.0,33.5404,33.592,33.5318,33.5748,60789.0
2018-11-07 15:00:00,39.01,39.02,38.96,39.0,45759.0,33.5748,33.5834,33.5318,33.5662,45759.0
2018-11-07 15:05:00,39.01,39.03,38.99,38.99,56858.0,33.5748,33.592,33.5576,33.5576,56858.0
2018-11-07 15:10:00,38.99,39.03,38.97,39.02,53338.0,33.5576,33.592,33.5404,33.5834,53338.0
2018-11-07 15:15:00,39.02,39.03,38.97,38.98,76672.0,33.5834,33.592,33.5404,33.549,76672.0
2018-11-07 15:20:00,38.98,39.03,38.97,39.02,46941.0,33.549,33.592,33.5404,33.5834,46941.0
2018-11-07 15:25:00,39.02,39.04,38.97,38.99,72746.0,33.5834,33.6006,33.5404,33.5576,72746.0
2018-11-07 15:30:00,38.99,39.03,38.99,39.02,143495.0,33.5576,33.592,33.5576,33.5834,143495.0
2018-11-07 15:35:00,39.02,39.03,38.99,39.02,166964.0,33.5834,33.592,33.5576,33.5834,166964.0
2018-11-07 15:40:00,39.02,39.03,39.0,39.02,111869.0,33.5834,33.592,33.5662,33.5834,111869.0
2018-11-07 15:45:00,39.02,39.06,39.02,39.05,185354.0,33.5834,33.6179,33.5834,33.6092,185354.0
2018-11-07 15:50:00,39.05,39.11,39.05,39.11,126007.0,33.6092,33.6609,33.6092,33.6609,126007.0
2018-11-07 15:55:00,39.11,39.18,39.09,39.17,365014.0,33.6609,33.7211,33.6437,33.7125,365014.0
2018-11-08 09:30:00,38.79,39.01,38.79,38.89,428292.0,33.3855,33.5748,33.3855,33.4715,428292.0
2018-11-08 09:35:00,38.88,38.98,38.84,38.97,194672.0,33.4629,33.549,33.4285,33.5404,194672.0
2018-11-08 09:40:00,38.97,39.0,38.93,39.0,122058.0,33.5404,33.5662,33.506,33.5662,122058.0
2018-11-08 09:45:00,39.0,39.03,38.95,38.99,258062.0,33.5662,33.592,33.5232,33.5576,258062.0
2018-11-08 09:50:00,38.99,39.06,38.98,39.02,120603.0,33.5576,33.6179,33.549,33.5834,120603.0
2018-11-08 09:55:00,39.03,39.06,38.96,38.99,87947.0,33.592,33.6179,33.5318,33.5576,87947.0
2018-11-08 10:00:00,38.98,39.02,38.98,38.98,69286.0,33.549,33.5834,33.549,33.549,69286.0
2018-11-08 10:05:00,38.98,39.01,38.88,38.91,88328.0,33.549,33.5748,33.4629,33.4888,88328.0
2018-11-08 10:10:00,38.91,38.97,38.87,38.88,79498.0,33.4888,33.5404,33.4543,33.4629,79498.0
2018-11-08 10:15:00,38.88,38.89,38.83,38.88,78953.0,33.4629,33.4715,33.4199,33.4629,78953.0
2018-11-08 10:20:00,38.88,38.92,38.87,38.91,89204.0,33.4629,33.4974,33.4543,33.4888,89204.0
2018-11-08 10:25:00,38.92,38.93,38.88,38.9,107815.0,33.4974,33.506,33.4629,33.4801,107815.0
2018-11-08 10:30:00,38.89,38.97,38.89,38.96,248746.0,33.4715,33.5404,33.4715,33.5318,248746.0
2018-11-08 10:35:00,38.96,39.04,38.95,39.02,246789.0,33.5318,33.6006,33.5232,33.5834,246789.0
2018-11-08 10:40:00,39.02,39.03,38.96,38.97,56105.0,33.5834,33.592,33.5318,33.5404,56105.0
2018-11-08 10:45:00,38.96,38.99,38.94,38.97,71790.0,33.5318,33.5576,33.5146,33.5404,71790.0
2018-11-08 10:50:00,38.97,39.03,38.97,39.02,268639.0,33.5404,33.592,33.5404,33.5834,268639.0
2018-11-08 10:55:00,39.02,39.02,38.96,38.96,124770.0,33.5834,33.5834,33.5318,33.5318,124770.0
2018-11-08 11:00:00,38.97,38.98,38.94,38.96,136234.0,33.5404,33.549,33.5146,33.5318,136234.0
2018-11-08 11:05:00,38.96,39.02,38.96,39.0,167209.0,33.5318,33.5834,33.5318,33.5662,167209.0
2018-11-08 11:10:00,38.99,39.0,38.96,38.97,146331.0,33.5576,33.5662,33.5318,33.5404,146331.0
2018-11-08 11:15:00,38.96,38.98,38.93,38.96,132735.0,33.5318,33.549,33.506,33.5318,132735.0
2018-11-08 11:20:00,38.96,38.97,38.91,38.91,96599.0,33.5318,33.5404,33.4888,33.4888,96599.0
2018-11-08 11:25:00,38.91,38.96,38.91,38.96,52463.0,33.4888,33.5318,33.4888,33.5318,52463.0
2018-11-08 11:30:00,38.96,38.97,38.93,38.96,57321.0,33.5318,33.5404,33.506,33.5318,57321.0
2018-11-08 11:35:00,38.96,38.98,38.94,38.96,56004.0,33.5318,33.549,33.5146,33.5318,56004.0
2018-11-08 11:40:00,38.97,39.01,38.97,38.97,44452.0,33.5404,33.5748,33.5404,33.5404,44452.0
2018-11-08 11:45:00,38.98,38.99,38.97,38.97,44546.0,33.549,33.5576,33.5404,33.5404,44546.0
2018-11-08 11:50:00,38.97,38.98,38.9,38.91,51985.0,33.5404,33.549,33.4801,33.4888,51985.0
2018-11-08 11:55:00,38.9,38.92,38.88,38.9,29048.0,33.4801,33.4974,33.4629,33.4801,29048.0
2018-11-08 12:00:00,38.9,38.92,38.87,38.91,38914.0,33.4801,33.4974,33.4543,33.4888,38914.0
2018-11-08 12:05:00,38.9,38.94,38.89,38.89,25420.0,33.4801,33.5146,33.4715,33.4715,25420.0
2018-11-08 12:10:00,38.88,38.92,38.88,38.89,48777.0,33.4629,33.4974,33.4629,33.4715,48777.0
2018-11-08 12:15:00,38.88,38.9,38.87,38.9,76810.0,33.4629,33.4801,33.4543,33.4801,76810.0
2018-11-08 12:20:00,38.9,38.93,38.89,38.92,35188.0,33.4801,33.506,33.4715,33.4974,35188.0
2018-11-08 12:25:00,38.92,38.93,38.88,38.89,22805.0,33.4974,33.506,33.4629,33.4715,22805.0
2018-11-08 12:30:00,38.89,38.9,38.86,38.9,31402.0,33.4715,33.4801,33.4457,33.4801,31402.0
2018-11-08 12:35:00,38.9,38.92,38.9,38.92,34975.0,33.4801,33.4974,33.4801,33.4974,34975.0
2018-11-08 12:40:00,38.92,38.92,38.9,38.9,42627.0,33.4974,33.4974,33.4801,33.4801,42627.0
2018-11-08 12:45:00,38.89,38.92,38.88,38.89,51981.0,33.4715,33.4974,33.4629,33.4715,51981.0
2018-11-08 12:50:00,38.89,38.9,38.87,38.88,31978.0,33.4715,33.4801,33.4543,33.4629,31978.0
2018-11-08 12:55:00,38.88,38.92,38.87,38.9,38162.0,33.4629,33.4974,33.4543,33.4801,38162.0
2018-11-08 13:00:00,38.89,38.9,38.89,38.9,13925.0,33.4715,33.4801,33.4715,33.4801,13925.0
2018-11-08 13:05:00,38.9,38.9,38.87,38.88,21047.0,33.4801,33.4801,33.4543,33.4629,21047.0
2018-11-08 13:10:00,38.88,38.89,38.87,38.89,28772.0,33.4629,33.4715,33.4543,33.4715,28772.0
2018-11-08 13:15:00,38.88,38.9,38.88,38.89,44669.0,33.4629,33.4801,33.4629,33.4715,44669.0
2018-11-08 13:20:00,38.89,38.92,38.88,38.91,85801.0,33.4715,33.4974,33.4629,33.4888,85801.0
2018-11-08 13:25:00,38.91,38.91,38.87,38.88,29894.0,33.4888,33.4888,33.4543,33.4629,29894.0
2018-11-08 13:30:00,38.88,38.88,38.8,38.84,48399.0,33.4629,33.4629,33.3941,33.4285,48399.0
2018-11-08 13:35:00,38.83,38.84,38.79,38.8,34310.0,33.4199,33.4285,33.3855,33.3941,34310.0
2018-11-08 13:40:00,38.8,38.81,38.78,38.8,24921.0,33.3941,33.4027,33.3769,33.3941,24921.0
2018-11-08 13:45:00,38.8,38.81,38.75,38.77,41765.0,33.3941,33.4027,33.351,33.3683,41765.0
2018-11-08 13:50:00,38.76,38.82,38.75,38.82,20715.0,33.3597,33.4113,33.351,33.4113,20715.0
2018-11-08 13:55:00,38.81,38.85,38.8,38.84,28201.0,33.4027,33.4371,33.3941,33.4285,28201.0
2018-11-08 14:00:00,38.85,38.87,38.74,38.77,75029.0,33.4371,33.4543,33.3424,33.3683,75029.0
2018-11-08 14:05:00,38.77,38.86,38.77,38.86,33687.0,33.3683,33.4457,33.3683,33.4457,33687.0
2018-11-08 14:10:00,38.86,38.87,38.82,38.86,50321.0,33.4457,33.4543,33.4113,33.4457,50321.0
2018-11-08 14:15:00,38.86,38.89,38.82,38.83,47391.0,33.4457,33.4715,33.4113,33.4199,47391.0
2018-11-08 14:20:00,38.84,38.88,38.83,38.86,28491.0,33.4285,33.4629,33.4199,33.4457,28491.0
2018-11-08 14:25:00,38.86,38.86,38.79,38.79,38391.0,33.4457,33.4457,33.3855,33.3855,38391.0
2018-11-08 14:30:00,38.8,38.85,38.78,38.84,94694.0,33.3941,33.4371,33.3769,33.4285,94694.0
2018-11-08 14:35:00,38.85,38.86,38.79,38.79,62204.0,33.4371,33.4457,33.3855,33.3855,62204.0
2018-11-08 14:40:00,38.8,38.8,38.69,38.7,71424.0,33.3941,33.3941,33.2994,33.308,71424.0
2018-11-08 14:45:00,38.7,38.77,38.69,38.76,61385.0,33.308,33.3683,33.2994,33.3597,61385.0
2018-11-08 14:50:00,38.76,38.76,38.72,38.74,70555.0,33.3597,33.3597,33.3252,33.3424,70555.0
2018-11-08 14:55:00,38.74,38.78,38.73,38.75,60778.0,33.3424,33.3769,33.3338,33.351,60778.0
2018-11-08 15:00:00,38.75,38.78,38.73,38.77,117407.0,33.351,33.3769,33.3338,33.3683,117407.0
2018-11-08 15:05:00,38.77,38.82,38.77,38.81,36105.0,33.3683,33.4113,33.3683,33.4027,36105.0
2018-11-08 15:10:00,38.8,38.82,38.77,38.79,57320.0,33.3941,33.4113,33.3683,33.3855,57320.0
2018-11-08 15:15:00,38.79,38.85,38.79,38.83,76620.0,33.3855,33.4371,33.3855,33.4199,76620.0
2018-11-08 15:20:00,38.83,38.84,38.79,38.81,48449.0,33.4199,33.4285,33.3855,33.4027,48449.0
2018-11-08 15:25:00,38.8,38.81,38.76,38.77,68299.0,33.3941,33.4027,33.3597,33.3683,68299.0
2018-11-08 15:30:00,38.78,38.8,38.74,38.77,72609.0,33.3769,33.3941,33.3424,33.3683,72609.0
2018-11-08 15:35:00,38.77,38.78,38.7,38.73,71409.0,33.3683,33.3769,33.308,33.3338,71409.0
2018-11-08 15:40:00,38.73,38.73,38.71,38.72,50666.0,33.3338,33.3338,33.3166,33.3252,50666.0
2018-11-08 15:45:00,38.72,38.78,38.71,38.77,196778.0,33.3252,33.3769,33.3166,33.3683,196778.0
2018-11-08 15:50:00,38.77,38.79,38.74,38.78,140213.0,33.3683,33.3855,33.3424,33.3769,140213.0
2018-11-08 15:55:00,38.78,38.81,38.69,38.7,903700.0,33.3769,33.4027,33.2994,33.308,903700.0
2018-11-09 09:30:00,38.09,38.14,37.99,38.11,317610.0,32.783,32.826,32.6969,32.8002,317610.0
2018-11-09 09:35:00,38.11,38.39,38.08,38.2,238078.0,32.8002,33.0412,32.7744,32.8777,238078.0
2018-11-09 09:40:00,38.2,38.2,38.08,38.12,108107.0,32.8777,32.8777,32.7744,32.8088,108107.0
2018-11-09 09:45:00,38.11,38.12,38.03,38.04,77563.0,32.8002,32.8088,32.7314,32.74,77563.0
2018-11-09 09:50:00,38.03,38.17,38.01,38.11,184865.0,32.7314,32.8519,32.7142,32.8002,184865.0
2018-11-09 09:55:00,38.11,38.18,38.06,38.16,138153.0,32.8002,32.8605,32.7572,32.8433,138153.0
2018-11-09 10:00:00,38.16,38.22,38.16,38.19,85440.0,32.8433,32.8949,32.8433,32.8691,85440.0
2018-11-09 10:05:00,38.19,38.28,38.14,38.15,92283.0,32.8691,32.9465,32.826,32.8346,92283.0
2018-11-09 10:10:00,38.14,38.18,38.09,38.14,82908.0,32.826,32.8605,32.783,32.826,82908.0
2018-11-09 10:15:00,38.14,38.18,38.09,38.15,62106.0,32.826,32.8605,32.783,32.8346,62106.0
2018-11-09 10:20:00,38.15,38.18,38.1,38.13,75942.0,32.8346,32.8605,32.7916,32.8174,75942.0
2018-11-09 10:25:00,38.13,38.18,38.13,38.18,72874.0,32.8174,32.8605,32.8174,32.8605,72874.0
2018-11-09 10:30:00,38.17,38.18,38.14,38.16,104947.0,32.8519,32.8605,32.826,32.8433,104947.0
2018-11-09 10:35:00,38.17,38.21,38.16,38.2,113171.0,32.8519,32.8863,32.8433,32.8777,113171.0
2018-11-09 10:40:00,38.2,38.22,38.15,38.15,129040.0,32.8777,32.8949,32.8346,32.8346,129040.0
2018-11-09 10:45:00,38.16,38.18,38.14,38.16,57651.0,32.8433,32.8605,32.826,32.8433,57651.0
2018-11-09 10:50:00,38.16,38.16,38.11,38.15,66775.0,32.8433,32.8433,32.8002,32.8346,66775.0
2018-11-09 10:55:00,38.14,38.17,38.12,38.15,58407.0,32.826,32.8519,32.8088,32.8346,58407.0
2018-11-09 11:00:00,38.15,38.18,38.08,38.08,48921.0,32.8346,32.8605,32.7744,32.7744,48921.0
2018-11-09 11:05:00,38.08,38.08,38.01,38.01,38391.0,32.7744,32.7744,32.7142,32.7142,38391.0
2018-11-09 11:10:00,38.01,38.07,37.97,38.0,74666.0,32.7142,32.7658,32.6797,32.7055,74666.0
2018-11-09 11:15:00,38.0,38.02,37.91,37.93,126222.0,32.7055,32.7228,32.6281,32.6453,126222.0
2018-11-09 11:20:00,37.94,37.99,37.94,37.99,39171.0,32.6539,32.6969,32.6539,32.6969,39171.0
2018-11-09 11:25:00,37.98,38.0,37.92,37.93,40655.0,32.6883,32.7055,32.6367,32.6453,40655.0
2018-11-09 11:30:00,37.93,37.98,37.9,37.91,85299.0,32.6453,32.6883,32.6195,32.6281,85299.0
2018-11-09 11:35:00,37.92,37.99,37.91,37.98,44625.0,32.6367,32.6969,32.6281,32.6883,44625.0
2018-11-09 11:40:00,37.98,37.98,37.89,37.9,39971.0,32.6883,32.6883,32.6109,32.6195,39971.0
2018-11-09 11:45:00,37.9,37.93,37.88,37.88,35795.0,32.6195,32.6453,32.6023,32.6023,35795.0
2018-11-09 11:50:00,37.88,37.89,37.84,37.88,28709.0,32.6023,32.6109,32.5678,32.6023,28709.0
2018-11-09 11:55:00,37.88,37.89,37.82,37.84,34166.0,32.6023,32.6109,32.5506,32.5678,34166.0
2018-11-09 12:00:00,37.84,37.9,37.84,37.88,26200.0,32.5678,32.6195,32.5678,32.6023,26200.0
2018-11-09 12:05:00,37.88,37.91,37.88,37.91,16971.0,32.6023,32.6281,32.6023,32.6281,16971.0
2018-11-09 12:10:00,37.9,37.93,37.86,37.86,20614.0,32.6195,32.6453,32.585,32.585,20614.0
2018-11-09 12:15:00,37.86,37.87,37.83,37.86,45601.0,32.585,32.5937,32.5592,32.585,45601.0
2018-11-09 12:20:00,37.86,37.91,37.84,37.9,19109.0,32.585,32.6281,32.5678,32.6195,19109.0
2018-11-09 12:25:00,37.9,37.91,37.86,37.87,35000.0,32.6195,32.6281,32.585,32.5937,35000.0
2018-11-09 12:30:00,37.87,37.93,37.84,37.93,40502.0,32.5937,32.6453,32.5678,32.6453,40502.0
2018-11-09 12:35:00,37.93,38.0,37.93,37.99,43537.0,32.6453,32.7055,32.6453,32.6969,43537.0
2018-11-09 12:40:00,37.99,38.05,37.98,38.04,51584.0,32.6969,32.7486,32.6883,32.74,51584.0
2018-11-09 12:45:00,38.03,38.08,38.03,38.08,31292.0,32.7314,32.7744,32.7314,32.7744,31292.0
2018-11-09 12:50:00,38.07,38.08,38.02,38.03,25881.0,32.7658,32.7744,32.7228,32.7314,25881.0
2018-11-09 12:55:00,38.02,38.02,37.98,37.98,33622.0,32.7228,32.7228,32.6883,32.6883,33622.0
2018-11-09 13:00:00,37.99,38.02,37.95,38.02,21969.0,32.6969,32.7228,32.6625,32.7228,21969.0
2018-11-09 13:05:00,38.03,38.07,38.03,38.07,18398.0,32.7314,32.7658,32.7314,32.7658,18398.0
2018-11-09 13:10:00,38.07,38.07,38.03,38.04,11494.0,32.7658,32.7658,32.7314,32.74,11494.0
2018-11-09 13:15:00,38.04,38.04,38.01,38.03,11767.0,32.74,32.74,32.7142,32.7314,11767.0
2018-11-09 13:20:00,38.02,38.05,38.01,38.04,23973.0,32.7228,32.7486,32.7142,32.74,23973.0
2018-11-09 13:25:00,38.04,38.06,38.02,38.06,24126.0,32.74,32.7572,32.7228,32.7572,24126.0
2018-11-09 13:30:00,38.05,38.05,38.0,38.02,19029.0,32.7486,32.7486,32.7055,32.7228,19029.0
2018-11-09 13:35:00,38.02,38.04,38.01,38.02,12049.0,32.7228,32.74,32.7142,32.7228,12049.0
2018-11-09 13:40:00,38.02,38.06,38.01,38.02,12548.0,32.7228,32.7572,32.7142,32.7228,12548.0
2018-11-09 13:45:00,38.02,38.03,37.99,38.0,25291.0,32.7228,32.7314,32.6969,32.7055,25291.0
2018-11-09 13:50:00,38.0,38.01,37.98,37.99,12384.0,32.7055,32.7142,32.6883,32.6969,12384.0
2018-11-09 13:55:00,38.0,38.03,37.99,38.0,15254.0,32.7055,32.7314,32.6969,32.7055,15254.0
2018-11-09 14:00:00,37.99,38.06,37.98,38.05,36255.0,32.6969,32.7572,32.6883,32.7486,36255.0
2018-11-09 14:05:00,38.06,38.07,37.97,37.98,28507.0,32.7572,32.7658,32.6797,32.6883,28507.0
2018-11-09 14:10:00,37.97,37.98,37.87,37.89,58934.0,32.6797,32.6883,32.5937,32.6109,58934.0
2018-11-09 14:15:00,37.88,37.91,37.82,37.82,61940.0,32.6023,32.6281,32.5506,32.5506,61940.0
2018-11-09 14:20:00,37.83,37.85,37.81,37.82,34540.0,32.5592,32.5764,32.542,32.5506,34540.0
2018-11-09 14:25:00,37.82,37.86,37.81,37.84,44673.0,32.5506,32.585,32.542,32.5678,44673.0
2018-11-09 14:30:00,37.83,37.9,37.83,37.9,46625.0,32.5592,32.6195,32.5592,32.6195,46625.0
2018-11-09 14:35:00,37.89,37.93,37.88,37.91,83609.0,32.6109,32.6453,32.6023,32.6281,83609.0
2018-11-09 14:40:00,37.91,38.0,37.91,37.91,50984.0,32.6281,32.7055,32.6281,32.6281,50984.0
2018-11-09 14:45:00,37.91,37.96,37.89,37.9,41516.0,32.6281,32.6711,32.6109,32.6195,41516.0
2018-11-09 14:50:00,37.91,37.98,37.89,37.95,44811.0,32.6281,32.6883,32.6109,32.6625,44811.0
2018-11-09 14:55:00,37.95,38.02,37.95,37.97,33648.0,32.6625,32.7228,32.6625,32.6797,33648.0
2018-11-09 15:00:00,37.98,38.02,37.96,37.99,30951.0,32.6883,32.7228,32.6711,32.6969,30951.0
2018-11-09 15:05:00,37.99,38.03,37.98,38.02,19211.0,32.6969,32.7314,32.6883,32.7228,19211.0
2018-11-09 15:10:00,38.03,38.09,38.01,38.08,34001.0,32.7314,32.783,32.7142,32.7744,34001.0
2018-11-09 15:15:00,38.08,38.12,38.04,38.07,29080.0,32.7744,32.8088,32.74,32.7658,29080.0
2018-11-09 15:20:00,38.07,38.14,38.07,38.12,23458.0,32.7658,32.826,32.7658,32.8088,23458.0
2018-11-09 15:25:00,38.13,38.13,38.09,38.1,30439.0,32.8174,32.8174,32.783,32.7916,30439.0
2018-11-09 15:30:00,38.1,38.12,38.08,38.1,42431.0,32.7916,32.8088,32.7744,32.7916,42431.0
2018-11-09 15:35:00,38.09,38.13,38.09,38.1,49173.0,32.783,32.8174,32.783,32.7916,49173.0
2018-11-09 15:40:00,38.09,38.16,38.09,38.15,88253.0,32.783,32.8433,32.783,32.8346,88253.0
2018-11-09 15:45:00,38.15,38.16,38.05,38.05,128682.0,32.8346,32.8433,32.7486,32.7486,128682.0
2018-11-09 15:50:00,38.05,38.1,38.05,38.09,100475.0,32.7486,32.7916,32.7486,32.783,100475.0
2018-11-09 15:55:00,38.1,38.12,38.05,38.07,384481.0,32.7916,32.8088,32.7486,32.7658,384481.0
2018-11-12 09:30:00,37.86,37.92,37.66,37.73,761219.0,32.585,32.6367,32.4129,32.4732,761219.0
2018-11-12 09:35:00,37.73,37.76,37.65,37.65,329337.0,32.4732,32.499,32.4043,32.4043,329337.0
2018-11-12 09:40:00,37.65,37.68,37.61,37.66,309440.0,32.4043,32.4301,32.3699,32.4129,309440.0
2018-11-12 09:45:00,37.66,37.73,37.61,37.66,164625.0,32.4129,32.4732,32.3699,32.4129,164625.0
2018-11-12 09:50:00,37.66,37.67,37.56,37.57,295151.0,32.4129,32.4215,32.3268,32.3355,295151.0
2018-11-12 09:55:00,37.56,37.63,37.56,37.56,196134.0,32.3268,32.3871,32.3268,32.3268,196134.0
2018-11-12 10:00:00,37.57,37.57,37.51,37.51,264668.0,32.3355,32.3355,32.2838,32.2838,264668.0
2018-11-12 10:05:00,37.52,37.52,37.41,37.41,320565.0,32.2924,32.2924,32.1977,32.1977,320565.0
2018-11-12 10:10:00,37.41,37.47,37.39,37.41,350709.0,32.1977,32.2494,32.1805,32.1977,350709.0
2018-11-12 10:15:00,37.41,37.42,37.36,37.36,212033.0,32.1977,32.2064,32.1547,32.1547,212033.0
2018-11-12 10:20:00,37.36,37.45,37.36,37.41,181927.0,32.1547,32.2322,32.1547,32.1977,181927.0
2018-11-12 10:25:00,37.41,37.48,37.41,37.42,163141.0,32.1977,32.258,32.1977,32.2064,163141.0
2018-11-12 10:30:00,37.41,37.43,37.38,37.39,151424.0,32.1977,32.215,32.1719,32.1805,151424.0
2018-11-12 10:35:00,37.39,37.4,37.34,37.34,274579.0,32.1805,32.1891,32.1375,32.1375,274579.0
2018-11-12 10:40:00,37.34,37.35,37.21,37.22,242303.0,32.1375,32.1461,32.0256,32.0342,242303.0
2018-11-12 10:45:00,37.21,37.26,37.2,37.25,187347.0,32.0256,32.0686,32.017,32.06,187347.0
2018-11-12 10:50:00,37.25,37.29,37.19,37.2,121309.0,32.06,32.0945,32.0084,32.017,121309.0
2018-11-12 10:55:00,37.2,37.22,37.13,37.17,88402.0,32.017,32.0342,31.9568,31.9912,88402.0
2018-11-12 11:00:00,37.17,37.2,37.15,37.19,125402.0,31.9912,32.017,31.974,32.0084,125402.0
2018-11-12 11:05:00,37.18,37.25,37.14,37.25,81451.0,31.9998,32.06,31.9654,32.06,81451.0
2018-11-12 11:10:00,37.24,37.25,37.11,37.13,90017.0,32.0514,32.06,31.9395,31.9568,90017.0
2018-11-12 11:15:00,37.12,37.13,37.04,37.05,104280.0,31.9482,31.9568,31.8793,31.8879,104280.0
2018-11-12 11:20:00,37.05,37.15,37.03,37.13,96664.0,31.8879,31.974,31.8707,31.9568,96664.0
2018-11-12 11:25:00,37.13,37.18,37.11,37.15,177057.0,31.9568,31.9998,31.9395,31.974,177057.0
2018-11-12 11:30:00,37.15,37.19,37.14,37.18,114335.0,31.974,32.0084,31.9654,31.9998,114335.0
2018-11-12 11:35:00,37.19,37.27,37.18,37.25,64917.0,32.0084,32.0773,31.9998,32.06,64917.0
2018-11-12 11:40:00,37.26,37.29,37.24,37.25,70829.0,32.0686,32.0945,32.0514,32.06,70829.0
2018-11-12 11:45:00,37.25,37.33,37.24,37.3,67587.0,32.06,32.1289,32.0514,32.1031,67587.0
2018-11-12 11:50:00,37.3,37.31,37.22,37.3,90336.0,32.1031,32.1117,32.0342,32.1031,90336.0
2018-11-12 11:55:00,37.3,37.34,37.3,37.33,52350.0,32.1031,32.1375,32.1031,32.1289,52350.0
2018-11-12 12:00:00,37.33,37.37,37.31,37.33,61341.0,32.1289,32.1633,32.1117,32.1289,61341.0
2018-11-12 12:05:00,37.34,37.43,37.33,37.41,57823.0,32.1375,32.215,32.1289,32.1977,57823.0
2018-11-12 12:10:00,37.41,37.42,37.31,37.32,44806.0,32.1977,32.2064,32.1117,32.1203,44806.0
2018-11-12 12:15:00,37.32,37.37,37.3,37.32,39688.0,32.1203,32.1633,32.1031,32.1203,39688.0
2018-11-12 12:20:00,37.31,37.36,37.3,37.34,29841.0,32.1117,32.1547,32.1031,32.1375,29841.0
2018-11-12 12:25:00,37.33,37.37,37.31,37.33,19967.0,32.1289,32.1633,32.1117,32.1289,19967.0
2018-11-12 12:30:00,37.32,37.33,37.26,37.26,26803.0,32.1203,32.1289,32.0686,32.0686,26803.0
2018-11-12 12:35:00,37.26,37.37,37.26,37.35,34411.0,32.0686,32.1633,32.0686,32.1461,34411.0
2018-11-12 12:40:00,37.35,37.42,37.33,37.41,52808.0,32.1461,32.2064,32.1289,32.1977,52808.0
2018-11-12 12:45:00,37.4,37.41,37.36,37.39,22616.0,32.1891,32.1977,32.1547,32.1805,22616.0
2018-11-12 12:50:00,37.4,37.41,37.35,37.35,30131.0,32.1891,32.1977,32.1461,32.1461,30131.0
2018-11-12 12:55:00,37.34,37.39,37.31,37.31,25593.0,32.1375,32.1805,32.1117,32.1117,25593.0
2018-11-12 13:00:00,37.31,37.36,37.31,37.35,49914.0,32.1117,32.1547,32.1117,32.1461,49914.0
2018-11-12 13:05:00,37.34,37.36,37.33,37.36,44491.0,32.1375,32.1547,32.1289,32.1547,44491.0
2018-11-12 13:10:00,37.36,37.37,37.33,37.34,28521.0,32.1547,32.1633,32.1289,32.1375,28521.0
2018-11-12 13:15:00,37.35,37.37,37.31,37.33,35542.0,32.1461,32.1633,32.1117,32.1289,35542.0
2018-11-12 13:20:00,37.33,37.33,37.26,37.27,79298.0,32.1289,32.1289,32.0686,32.0773,79298.0
2018-11-12 13:25:00,37.28,37.37,37.26,37.36,69244.0,32.0859,32.1633,32.0686,32.1547,69244.0
2018-11-12 13:30:00,37.35,37.36,37.31,37.34,39279.0,32.1461,32.1547,32.1117,32.1375,39279.0
2018-11-12 13:35:00,37.34,37.35,37.31,37.31,31538.0,32.1375,32.1461,32.1117,32.1117,31538.0
2018-11-12 13:40:00,37.32,37.32,37.25,37.26,33915.0,32.1203,32.1203,32.06,32.0686,33915.0
2018-11-12 13:45:00,37.25,37.28,37.21,37.26,35369.0,32.06,32.0859,32.0256,32.0686,35369.0
2018-11-12 13:50:00,37.27,37.37,37.26,37.33,25843.0,32.0773,32.1633,32.0686,32.1289,25843.0
2018-11-12 13:55:00,37.33,37.36,37.29,37.3,45331.0,32.1289,32.1547,32.0945,32.1031,45331.0
2018-11-12 14:00:00,37.3,37.32,37.24,37.32,75404.0,32.1031,32.1203,32.0514,32.1203,75404.0
2018-11-12 14:05:00,37.32,37.37,37.3,37.34,47752.0,32.1203,32.1633,32.1031,32.1375,47752.0
2018-11-12 14:10:00,37.34,37.39,37.33,37.34,48588.0,32.1375,32.1805,32.1289,32.1375,48588.0
2018-11-12 14:15:00,37.34,37.4,37.32,37.36,46878.0,32.1375,32.1891,32.1203,32.1547,46878.0
2018-11-12 14:20:00,37.36,37.37,37.32,37.33,41782.0,32.1547,32.1633,32.1203,32.1289,41782.0
2018-11-12 14:25:00,37.33,37.33,37.26,37.27,60513.0,32.1289,32.1289,32.0686,32.0773,60513.0
2018-11-12 14:30:00,37.27,37.29,37.26,37.28,51935.0,32.0773,32.0945,32.0686,32.0859,51935.0
2018-11-12 14:35:00,37.29,37.31,37.17,37.21,68879.0,32.0945,32.1117,31.9912,32.0256,68879.0
2018-11-12 14:40:00,37.21,37.27,37.19,37.23,90615.0,32.0256,32.0773,32.0084,32.0428,90615.0
2018-11-12 14:45:00,37.24,37.3,37.23,37.25,79384.0,32.0514,32.1031,32.0428,32.06,79384.0
2018-11-12 14:50:00,37.26,37.29,37.22,37.24,75437.0,32.0686,32.0945,32.0342,32.0514,75437.0
2018-11-12 14:55:00,37.24,37.24,37.13,37.13,62154.0,32.0514,32.0514,31.9568,31.9568,62154.0
2018-11-12 15:00:00,37.13,37.21,37.13,37.21,83576.0,31.9568,32.0256,31.9568,32.0256,83576.0
2018-11-12 15:05:00,37.2,37.22,37.18,37.2,131547.0,32.017,32.0342,31.9998,32.017,131547.0
2018-11-12 15:10:00,37.2,37.2,37.09,37.14,173323.0,32.017,32.017,31.9223,31.9654,173323.0
2018-11-12 15:15:00,37.14,37.2,37.1,37.2,145802.0,31.9654,32.017,31.9309,32.017,145802.0
2018-11-12 15:20:00,37.19,37.22,37.15,37.2,139073.0,32.0084,32.0342,31.974,32.017,139073.0
2018-11-12 15:25:00,37.19,37.21,37.15,37.16,118054.0,32.0084,32.0256,31.974,31.9826,118054.0
2018-11-12 15:30:00,37.16,37.17,37.06,37.08,210822.0,31.9826,31.9912,31.8965,31.9137,210822.0
2018-11-12 15:35:00,37.08,37.1,37.07,37.08,269773.0,31.9137,31.9309,31.9051,31.9137,269773.0
2018-11-12 15:40:00,37.09,37.17,37.06,37.14,178416.0,31.9223,31.9912,31.8965,31.9654,178416.0
2018-11-12 15:45:00,37.15,37.18,37.12,37.14,151839.0,31.974,31.9998,31.9482,31.9654,151839.0
2018-11-12 15:50:00,37.14,37.14,37.04,37.04,248662.0,31.9654,31.9654,31.8793,31.8793,248662.0
2018-11-12 15:55:00,37.05,37.08,37.01,37.07,959845.0,31.8879,31.9137,31.8535,31.9051,959845.0
2018-11-13 09:30:00,37.39,37.55,37.36,37.44,486066.0,32.1805,32.3182,32.1547,32.2236,486066.0
2018-11-13 09:35:00,37.43,37.44,37.36,37.4,278031.0,32.215,32.2236,32.1547,32.1891,278031.0
2018-11-13 09:40:00,37.39,37.42,37.32,37.38,641786.0,32.1805,32.2064,32.1203,32.1719,641786.0
2018-11-13 09:45:00,37.37,37.42,37.36,37.37,344558.0,32.1633,32.2064,32.1547,32.1633,344558.0
2018-11-13 09:50:00,37.37,37.4,37.37,37.38,259280.0,32.1633,32.1891,32.1633,32.1719,259280.0
2018-11-13 09:55:00,37.38,37.41,37.33,37.37,278965.0,32.1719,32.1977,32.1289,32.1633,278965.0
2018-11-13 10:00:00,37.36,37.39,37.33,37.39,257258.0,32.1547,32.1805,32.1289,32.1805,257258.0
2018-11-13 10:05:00,37.4,37.52,37.36,37.52,239644.0,32.1891,32.2924,32.1547,32.2924,239644.0
2018-11-13 10:10:00,37.52,37.54,37.45,37.48,244864.0,32.2924,32.3096,32.2322,32.258,244864.0
2018-11-13 10:15:00,37.47,37.55,37.46,37.55,232445.0,32.2494,32.3182,32.2408,32.3182,232445.0
2018-11-13 10:20:00,37.55,37.56,37.42,37.45,204187.0,32.3182,32.3268,32.2064,32.2322,204187.0
2018-11-13 10:25:00,37.44,37.51,37.44,37.51,259478.0,32.2236,32.2838,32.2236,32.2838,259478.0
2018-11-13 10:30:00,37.51,37.6,37.46,37.58,241510.0,32.2838,32.3613,32.2408,32.3441,241510.0
2018-11-13 10:35:00,37.58,37.63,37.53,37.59,139979.0,32.3441,32.3871,32.301,32.3527,139979.0
2018-11-13 10:40:00,37.59,37.72,37.53,37.63,199861.0,32.3527,32.4646,32.301,32.3871,199861.0
2018-11-13 10:45:00,37.63,37.69,37.6,37.61,149567.0,32.3871,32.4387,32.3613,32.3699,149567.0
2018-11-13 10:50:00,37.61,37.68,37.59,37.66,114045.0,32.3699,32.4301,32.3527,32.4129,114045.0
2018-11-13 10:55:00,37.66,37.77,37.65,37.74,250360.0,32.4129,32.5076,32.4043,32.4818,250360.0
2018-11-13 11:00:00,37.74,37.82,37.7,37.82,379650.0,32.4818,32.5506,32.4473,32.5506,379650.0
2018-11-13 11:05:00,37.82,37.86,37.77,37.85,406998.0,32.5506,32.585,32.5076,32.5764,406998.0
2018-11-13 11:10:00,37.85,38.02,37.82,37.98,411468.0,32.5764,32.7228,32.5506,32.6883,411468.0
2018-11-13 11:15:00,37.98,38.12,37.97,38.09,462219.0,32.6883,32.8088,32.6797,32.783,462219.0
2018-11-13 11:20:00,38.1,38.11,38.01,38.01,121921.0,32.7916,32.8002,32.7142,32.7142,121921.0
2018-11-13 11:25:00,38.01,38.06,37.97,37.98,124685.0,32.7142,32.7572,32.6797,32.6883,124685.0
2018-11-13 11:30:00,37.98,38.01,37.97,37.98,99853.0,32.6883,32.7142,32.6797,32.6883,99853.0
2018-11-13 11:35:00,37.97,37.98,37.81,37.83,178443.0,32.6797,32.6883,32.542,32.5592,178443.0
2018-11-13 11:40:00,37.83,37.86,37.81,37.86,87056.0,32.5592,32.585,32.542,32.585,87056.0
2018-11-13 11:45:00,37.86,37.92,37.85,37.92,93634.0,32.585,32.6367,32.5764,32.6367,93634.0
2018-11-13 11:50:00,37.92,37.94,37.85,37.86,77657.0,32.6367,32.6539,32.5764,32.585,77657.0
2018-11-13 11:55:00,37.86,37.88,37.83,37.85,91209.0,32.585,32.6023,32.5592,32.5764,91209.0
2018-11-13 12:00:00,37.86,37.93,37.85,37.9,142246.0,32.585,32.6453,32.5764,32.6195,142246.0
2018-11-13 12:05:00,37.9,37.91,37.79,37.81,74472.0,32.6195,32.6281,32.5248,32.542,74472.0
2018-11-13 12:10:00,37.82,37.82,37.76,37.81,131006.0,32.5506,32.5506,32.499,32.542,131006.0
2018-11-13 12:15:00,37.81,37.83,37.77,37.81,54679.0,32.542,32.5592,32.5076,32.542,54679.0
2018-11-13 12:20:00,37.81,37.85,37.81,37.83,33534.0,32.542,32.5764,32.542,32.5592,33534.0
2018-11-13 12:25:00,37.84,37.88,37.83,37.83,44975.0,32.5678,32.6023,32.5592,32.5592,44975.0
2018-11-13 12:30:00,37.83,37.83,37.79,37.8,62108.0,32.5592,32.5592,32.5248,32.5334,62108.0
2018-11-13 12:35:00,37.8,37.8,37.72,37.73,59602.0,32.5334,32.5334,32.4646,32.4732,59602.0
2018-11-13 12:40:00,37.74,37.76,37.65,37.7,82824.0,32.4818,32.499,32.4043,32.4473,82824.0
2018-11-13 12:45:00,37.7,37.73,37.69,37.73,74073.0,32.4473,32.4732,32.4387,32.4732,74073.0
2018-11-13 12:50:00,37.73,37.79,37.71,37.77,68891.0,32.4732,32.5248,32.4559,32.5076,68891.0
2018-11-13 12:55:00,37.77,37.77,37.71,37.73,38582.0,32.5076,32.5076,32.4559,32.4732,38582.0
2018-11-13 13:00:00,37.73,37.82,37.73,37.8,54853.0,32.4732,32.5506,32.4732,32.5334,54853.0
2018-11-13 13:05:00,37.8,37.8,37.72,37.74,53784.0,32.5334,32.5334,32.4646,32.4818,53784.0
2018-11-13 13:10:00,37.74,37.75,37.65,37.68,55482.0,32.4818,32.4904,32.4043,32.4301,55482.0
2018-11-13 13:15:00,37.67,37.73,37.67,37.72,27644.0,32.4215,32.4732,32.4215,32.4646,27644.0
2018-11-13 13:20:00,37.72,37.79,37.71,37.76,48136.0,32.4646,32.5248,32.4559,32.499,48136.0
2018-11-13 13:25:00,37.75,37.75,37.66,37.72,86483.0,32.4904,32.4904,32.4129,32.4646,86483.0
2018-11-13 13:30:00,37.72,37.78,37.69,37.77,91434.0,32.4646,32.5162,32.4387,32.5076,91434.0
2018-11-13 13:35:00,37.77,37.78,37.75,37.77,176494.0,32.5076,32.5162,32.4904,32.5076,176494.0
2018-11-13 13:40:00,37.79,37.79,37.72,37.72,61996.0,32.5248,32.5248,32.4646,32.4646,61996.0
2018-11-13 13:45:00,37.72,37.74,37.66,37.67,70716.0,32.4646,32.4818,32.4129,32.4215,70716.0
2018-11-13 13:50:00,37.66,37.74,37.65,37.73,126075.0,32.4129,32.4818,32.4043,32.4732,126075.0
2018-11-13 13:55:00,37.73,37.74,37.69,37.7,57465.0,32.4732,32.4818,32.4387,32.4473,57465.0
2018-11-13 14:00:00,37.7,37.7,37.57,37.62,99044.0,32.4473,32.4473,32.3355,32.3785,99044.0
2018-11-13 14:05:00,37.62,37.62,37.55,37.56,48795.0,32.3785,32.3785,32.3182,32.3268,48795.0
2018-11-13 14:10:00,37.57,37.57,37.49,37.5,112415.0,32.3355,32.3355,32.2666,32.2752,112415.0
2018-11-13 14:15:00,37.49,37.5,37.46,37.48,60809.0,32.2666,32.2752,32.2408,32.258,60809.0
2018-11-13 14:20:00,37.48,37.49,37.38,37.44,89069.0,32.258,32.2666,32.1719,32.2236,89069.0
2018-11-13 14:25:00,37.43,37.49,37.42,37.49,136149.0,32.215,32.2666,32.2064,32.2666,136149.0
2018-11-13 14:30:00,37.48,37.51,37.45,37.48,133838.0,32.258,32.2838,32.2322,32.258,133838.0
2018-11-13 14:35:00,37.48,37.53,37.44,37.44,113358.0,32.258,32.301,32.2236,32.2236,113358.0
2018-11-13 14:40:00,37.44,37.44,37.33,37.33,166848.0,32.2236,32.2236,32.1289,32.1289,166848.0
2018-11-13 14:45:00,37.34,37.36,37.27,37.34,275017.0,32.1375,32.1547,32.0773,32.1375,275017.0
2018-11-13 14:50:00,37.33,37.38,37.3,37.37,93026.0,32.1289,32.1719,32.1031,32.1633,93026.0
2018-11-13 14:55:00,37.37,37.42,37.31,37.34,99372.0,32.1633,32.2064,32.1117,32.1375,99372.0
2018-11-13 15:00:00,37.33,37.45,37.3,37.41,119717.0,32.1289,32.2322,32.1031,32.1977,119717.0
2018-11-13 15:05:00,37.41,37.44,37.32,37.35,240695.0,32.1977,32.2236,32.1203,32.1461,240695.0
2018-11-13 15:10:00,37.35,37.35,37.3,37.31,137852.0,32.1461,32.1461,32.1031,32.1117,137852.0
2018-11-13 15:15:00,37.32,37.33,37.27,37.3,160328.0,32.1203,32.1289,32.0773,32.1031,160328.0
2018-11-13 15:20:00,37.3,37.3,37.25,37.27,155993.0,32.1031,32.1031,32.06,32.0773,155993.0
2018-11-13 15:25:00,37.26,37.31,37.26,37.29,177334.0,32.0686,32.1117,32.0686,32.0945,177334.0
2018-11-13 15:30:00,37.29,37.31,37.24,37.24,313122.0,32.0945,32.1117,32.0514,32.0514,313122.0
2018-11-13 15:35:00,37.24,37.38,37.24,37.3,318609.0,32.0514,32.1719,32.0514,32.1031,318609.0
2018-11-13 15:40:00,37.3,37.34,37.28,37.34,320881.0,32.1031,32.1375,32.0859,32.1375,320881.0
2018-11-13 15:45:00,37.34,37.38,37.31,37.37,350209.0,32.1375,32.1719,32.1117,32.1633,350209.0
2018-11-13 15:50:00,37.37,37.4,37.36,37.38,296748.0,32.1633,32.1891,32.1547,32.1719,296748.0
2018-11-13 15:55:00,37.39,37.4,37.35,37.4,738580.0,32.1805,32.1891,32.1461,32.1891,738580.0
2018-11-14 09:30:00,38.2,38.34,38.07,38.12,493981.0,32.8777,32.9982,32.7658,32.8088,493981.0
2018-11-14 09:35:00,38.12,38.28,38.06,38.15,285204.0,32.8088,32.9465,32.7572,32.8346,285204.0
2018-11-14 09:40:00,38.16,38.19,38.07,38.11,171264.0,32.8433,32.8691,32.7658,32.8002,171264.0
2018-11-14 09:45:00,38.11,38.18,38.07,38.12,176772.0,32.8002,32.8605,32.7658,32.8088,176772.0
2018-11-14 09:50:00,38.13,38.14,38.07,38.08,169131.0,32.8174,32.826,32.7658,32.7744,169131.0
2018-11-14 09:55:00,38.09,38.16,38.07,38.09,105347.0,32.783,32.8433,32.7658,32.783,105347.0
2018-11-14 10:00:00,38.09,38.1,37.86,37.86,380288.0,32.783,32.7916,32.585,32.585,380288.0
2018-11-14 10:05:00,37.86,37.87,37.78,37.8,262641.0,32.585,32.5937,32.5162,32.5334,262641.0
2018-11-14 10:10:00,37.8,37.86,37.77,37.77,159146.0,32.5334,32.585,32.5076,32.5076,159146.0
2018-11-14 10:15:00,37.77,37.8,37.69,37.75,123310.0,32.5076,32.5334,32.4387,32.4904,123310.0
2018-11-14 10:20:00,37.76,37.77,37.66,37.68,182351.0,32.499,32.5076,32.4129,32.4301,182351.0
2018-11-14 10:25:00,37.68,37.76,37.67,37.76,123631.0,32.4301,32.499,32.4215,32.499,123631.0
2018-11-14 10:30:00,37.75,37.78,37.69,37.76,54441.0,32.4904,32.5162,32.4387,32.499,54441.0
2018-11-14 10:35:00,37.76,37.85,37.74,37.82,70103.0,32.499,32.5764,32.4818,32.5506,70103.0
2018-11-14 10:40:00,37.82,37.88,37.76,37.84,99073.0,32.5506,32.6023,32.499,32.5678,99073.0
2018-11-14 10:45:00,37.84,37.9,37.79,37.87,100116.0,32.5678,32.6195,32.5248,32.5937,100116.0
2018-11-14 10:50:00,37.86,37.93,37.83,37.9,382793.0,32.585,32.6453,32.5592,32.6195,382793.0
2018-11-14 10:55:00,37.89,37.93,37.84,37.86,139621.0,32.6109,32.6453,32.5678,32.585,139621.0
2018-11-14 11:00:00,37.85,37.86,37.69,37.7,148558.0,32.5764,32.585,32.4387,32.4473,148558.0
2018-11-14 11:05:00,37.7,37.73,37.64,37.68,101709.0,32.4473,32.4732,32.3957,32.4301,101709.0
2018-11-14 11:10:00,37.68,37.75,37.68,37.68,94390.0,32.4301,32.4904,32.4301,32.4301,94390.0
2018-11-14 11:15:00,37.69,37.82,37.69,37.8,85258.0,32.4387,32.5506,32.4387,32.5334,85258.0
2018-11-14 11:20:00,37.8,37.83,37.76,37.79,56768.0,32.5334,32.5592,32.499,32.5248,56768.0
2018-11-14 11:25:00,37.79,37.87,37.78,37.85,99451.0,32.5248,32.5937,32.5162,32.5764,99451.0
2018-11-14 11:30:00,37.85,37.88,37.79,37.82,134744.0,32.5764,32.6023,32.5248,32.5506,134744.0
2018-11-14 11:35:00,37.81,37.86,37.79,37.8,196439.0,32.542,32.585,32.5248,32.5334,196439.0
2018-11-14 11:40:00,37.8,37.83,37.78,37.8,141292.0,32.5334,32.5592,32.5162,32.5334,141292.0
2018-11-14 11:45:00,37.8,37.81,37.74,37.74,63623.0,32.5334,32.542,32.4818,32.4818,63623.0
2018-11-14 11:50:00,37.74,37.77,37.66,37.75,158522.0,32.4818,32.5076,32.4129,32.4904,158522.0
2018-11-14 11:55:00,37.75,37.81,37.71,37.8,141811.0,32.4904,32.542,32.4559,32.5334,141811.0
2018-11-14 12:00:00,37.8,37.86,37.76,37.8,101364.0,32.5334,32.585,32.499,32.5334,101364.0
2018-11-14 12:05:00,37.8,37.84,37.77,37.77,53588.0,32.5334,32.5678,32.5076,32.5076,53588.0
2018-11-14 12:10:00,37.76,37.77,37.68,37.7,74244.0,32.499,32.5076,32.4301,32.4473,74244.0
2018-11-14 12:15:00,37.69,37.78,37.68,37.76,150065.0,32.4387,32.5162,32.4301,32.499,150065.0
2018-11-14 12:20:00,37.76,37.79,36.85,37.76,192701.0,32.499,32.5248,31.7158,32.499,192701.0
2018-11-14 12:25:00,37.75,37.82,37.74,37.8,39995.0,32.4904,32.5506,32.4818,32.5334,39995.0
2018-11-14 12:30:00,37.8,37.81,37.77,37.8,44656.0,32.5334,32.542,32.5076,32.5334,44656.0
2018-11-14 12:35:00,37.79,37.79,37.65,37.71,65178.0,32.5248,32.5248,32.4043,32.4559,65178.0
2018-11-14 12:40:00,37.71,37.75,37.67,37.73,49231.0,32.4559,32.4904,32.4215,32.4732,49231.0
2018-11-14 12:45:00,37.73,37.79,37.71,37.79,43189.0,32.4732,32.5248,32.4559,32.5248,43189.0
2018-11-14 12:50:00,37.79,37.83,37.73,37.75,81891.0,32.5248,32.5592,32.4732,32.4904,81891.0
2018-11-14 12:55:00,37.75,37.78,37.67,37.72,95265.0,32.4904,32.5162,32.4215,32.4646,95265.0
2018-11-14 13:00:00,37.71,37.84,37.67,37.84,233181.0,32.4559,32.5678,32.4215,32.5678,233181.0
2018-11-14 13:05:00,37.83,37.87,37.8,37.83,61782.0,32.5592,32.5937,32.5334,32.5592,61782.0
2018-11-14 13:10:00,37.82,37.84,37.7,37.78,65513.0,32.5506,32.5678,32.4473,32.5162,65513.0
2018-11-14 13:15:00,37.79,37.85,37.76,37.81,87619.0,32.5248,32.5764,32.499,32.542,87619.0
2018-11-14 13:20:00,37.81,37.84,37.76,37.77,41140.0,32.542,32.5678,32.499,32.5076,41140.0
2018-11-14 13:25:00,37.78,37.8,37.73,37.77,38094.0,32.5162,32.5334,32.4732,32.5076,38094.0
2018-11-14 13:30:00,37.77,37.8,37.72,37.77,55038.0,32.5076,32.5334,32.4646,32.5076,55038.0
2018-11-14 13:35:00,37.76,37.78,37.68,37.72,61650.0,32.499,32.5162,32.4301,32.4646,61650.0
2018-11-14 13:40:00,37.71,37.71,37.55,37.55,74586.0,32.4559,32.4559,32.3182,32.3182,74586.0
2018-11-14 13:45:00,37.56,37.59,37.53,37.53,137315.0,32.3268,32.3527,32.301,32.301,137315.0
2018-11-14 13:50:00,37.53,37.53,37.46,37.52,158377.0,32.301,32.301,32.2408,32.2924,158377.0
2018-11-14 13:55:00,37.52,37.57,37.5,37.56,64412.0,32.2924,32.3355,32.2752,32.3268,64412.0
2018-11-14 14:00:00,37.55,37.55,37.4,37.41,88527.0,32.3182,32.3182,32.1891,32.1977,88527.0
2018-11-14 14:05:00,37.41,37.48,37.37,37.47,52913.0,32.1977,32.258,32.1633,32.2494,52913.0
2018-11-14 14:10:00,37.47,37.58,37.47,37.57,112375.0,32.2494,32.3441,32.2494,32.3355,112375.0
2018-11-14 14:15:00,37.57,37.73,37.57,37.68,174209.0,32.3355,32.4732,32.3355,32.4301,174209.0
2018-11-14 14:20:00,37.69,37.75,37.65,37.68,72911.0,32.4387,32.4904,32.4043,32.4301,72911.0
2018-11-14 14:25:00,37.68,37.69,37.61,37.65,62982.0,32.4301,32.4387,32.3699,32.4043,62982.0
2018-11-14 14:30:00,37.65,37.73,37.6,37.7,66632.0,32.4043,32.4732,32.3613,32.4473,66632.0
2018-11-14 14:35:00,37.7,37.78,37.68,37.76,41597.0,32.4473,32.5162,32.4301,32.499,41597.0
2018-11-14 14:40:00,37.75,37.76,37.67,37.69,64120.0,32.4904,32.499,32.4215,32.4387,64120.0
2018-11-14 14:45:00,37.69,37.78,37.67,37.74,49038.0,32.4387,32.5162,32.4215,32.4818,49038.0
2018-11-14 14:50:00,37.73,37.86,37.73,37.84,59518.0,32.4732,32.585,32.4732,32.5678,59518.0
2018-11-14 14:55:00,37.85,37.92,37.84,37.91,87501.0,32.5764,32.6367,32.5678,32.6281,87501.0
2018-11-14 15:00:00,37.9,37.95,37.87,37.89,119643.0,32.6195,32.6625,32.5937,32.6109,119643.0
2018-11-14 15:05:00,37.9,38.01,37.9,37.97,87906.0,32.6195,32.7142,32.6195,32.6797,87906.0
2018-11-14 15:10:00,37.98,37.99,37.92,37.97,68589.0,32.6883,32.6969,32.6367,32.6797,68589.0
2018-11-14 15:15:00,37.97,38.01,37.95,37.98,55436.0,32.6797,32.7142,32.6625,32.6883,55436.0
2018-11-14 15:20:00,37.98,37.99,37.93,37.96,83796.0,32.6883,32.6969,32.6453,32.6711,83796.0
2018-11-14 15:25:00,37.97,37.97,37.92,37.95,53357.0,32.6797,32.6797,32.6367,32.6625,53357.0
2018-11-14 15:30:00,37.94,37.95,37.87,37.93,100920.0,32.6539,32.6625,32.5937,32.6453,100920.0
2018-11-14 15:35:00,37.93,37.95,37.89,37.93,99315.0,32.6453,32.6625,32.6109,32.6453,99315.0
2018-11-14 15:40:00,37.93,37.96,37.89,37.89,69099.0,32.6453,32.6711,32.6109,32.6109,69099.0
2018-11-14 15:45:00,37.9,37.95,37.88,37.88,100883.0,32.6195,32.6625,32.6023,32.6023,100883.0
2018-11-14 15:50:00,37.89,37.9,37.81,37.83,268337.0,32.6109,32.6195,32.542,32.5592,268337.0
2018-11-14 15:55:00,37.83,37.84,37.78,37.84,305766.0,32.5592,32.5678,32.5162,32.5678,305766.0
2018-11-15 09:30:00,38.08,38.27,38.0,38.27,453491.0,32.7744,32.9379,32.7055,32.9379,453491.0
2018-11-15 09:35:00,38.27,38.34,38.21,38.28,160774.0,32.9379,32.9982,32.8863,32.9465,160774.0
2018-11-15 09:40:00,38.28,38.3,38.16,38.29,131810.0,32.9465,32.9637,32.8433,32.9551,131810.0
2018-11-15 09:45:00,38.3,38.31,38.21,38.29,91034.0,32.9637,32.9724,32.8863,32.9551,91034.0
2018-11-15 09:50:00,38.29,38.29,38.14,38.18,172314.0,32.9551,32.9551,32.826,32.8605,172314.0
2018-11-15 09:55:00,38.18,38.21,38.08,38.09,208948.0,32.8605,32.8863,32.7744,32.783,208948.0
2018-11-15 10:00:00,38.09,38.17,38.07,38.09,116983.0,32.783,32.8519,32.7658,32.783,116983.0
2018-11-15 10:05:00,38.09,38.12,38.06,38.08,156715.0,32.783,32.8088,32.7572,32.7744,156715.0
2018-11-15 10:10:00,38.07,38.13,38.03,38.12,115250.0,32.7658,32.8174,32.7314,32.8088,115250.0
2018-11-15 10:15:00,38.12,38.18,38.11,38.15,54241.0,32.8088,32.8605,32.8002,32.8346,54241.0
2018-11-15 10:20:00,38.14,38.18,38.1,38.1,67745.0,32.826,32.8605,32.7916,32.7916,67745.0
2018-11-15 10:25:00,38.11,38.14,38.08,38.09,83573.0,32.8002,32.826,32.7744,32.783,83573.0
2018-11-15 10:30:00,38.08,38.08,37.97,37.97,151016.0,32.7744,32.7744,32.6797,32.6797,151016.0
2018-11-15 10:35:00,37.96,37.99,37.89,37.97,87784.0,32.6711,32.6969,32.6109,32.6797,87784.0
2018-11-15 10:40:00,37.97,38.0,37.93,37.94,73845.0,32.6797,32.7055,32.6453,32.6539,73845.0
2018-11-15 10:45:00,37.95,38.03,37.93,38.02,40199.0,32.6625,32.7314,32.6453,32.7228,40199.0
2018-11-15 10:50:00,38.02,38.1,37.99,38.08,51324.0,32.7228,32.7916,32.6969,32.7744,51324.0
2018-11-15 10:55:00,38.09,38.11,38.01,38.02,37328.0,32.783,32.8002,32.7142,32.7228,37328.0
2018-11-15 11:00:00,38.02,38.13,38.0,38.11,63752.0,32.7228,32.8174,32.7055,32.8002,63752.0
2018-11-15 11:05:00,38.12,38.19,38.09,38.19,90320.0,32.8088,32.8691,32.783,32.8691,90320.0
2018-11-15 11:10:00,38.19,38.19,38.17,38.18,136149.0,32.8691,32.8691,32.8519,32.8605,136149.0
2018-11-15 11:15:00,38.18,38.18,38.05,38.05,97671.0,32.8605,32.8605,32.7486,32.7486,97671.0
2018-11-15 11:20:00,38.06,38.15,38.05,38.14,152068.0,32.7572,32.8346,32.7486,32.826,152068.0
2018-11-15 11:25:00,38.14,38.15,38.09,38.15,102775.0,32.826,32.8346,32.783,32.8346,102775.0
2018-11-15 11:30:00,38.15,38.18,38.12,38.16,238689.0,32.8346,32.8605,32.8088,32.8433,238689.0
2018-11-15 11:35:00,38.16,38.2,38.13,38.15,88201.0,32.8433,32.8777,32.8174,32.8346,88201.0
2018-11-15 11:40:00,38.14,38.21,38.13,38.18,198110.0,32.826,32.8863,32.8174,32.8605,198110.0
2018-11-15 11:45:00,38.18,38.21,38.15,38.18,73142.0,32.8605,32.8863,32.8346,32.8605,73142.0
2018-11-15 11:50:00,38.18,38.21,38.15,38.19,118420.0,32.8605,32.8863,32.8346,32.8691,118420.0
2018-11-15 11:55:00,38.18,38.2,38.15,38.19,95765.0,32.8605,32.8777,32.8346,32.8691,95765.0
2018-11-15 12:00:00,38.19,38.24,38.16,38.23,72711.0,32.8691,32.9121,32.8433,32.9035,72711.0
2018-11-15 12:05:00,38.23,38.3,38.19,38.19,90464.0,32.9035,32.9637,32.8691,32.8691,90464.0
2018-11-15 12:10:00,38.19,38.2,38.15,38.16,77597.0,32.8691,32.8777,32.8346,32.8433,77597.0
2018-11-15 12:15:00,38.16,38.22,38.15,38.2,67766.0,32.8433,32.8949,32.8346,32.8777,67766.0
2018-11-15 12:20:00,38.21,38.28,38.2,38.27,60736.0,32.8863,32.9465,32.8777,32.9379,60736.0
2018-11-15 12:25:00,38.27,38.27,38.18,38.23,79878.0,32.9379,32.9379,32.8605,32.9035,79878.0
2018-11-15 12:30:00,38.22,38.23,38.17,38.19,86850.0,32.8949,32.9035,32.8519,32.8691,86850.0
2018-11-15 12:35:00,38.18,38.24,38.17,38.24,67416.0,32.8605,32.9121,32.8519,32.9121,67416.0
2018-11-15 12:40:00,38.24,38.26,38.19,38.19,49421.0,32.9121,32.9293,32.8691,32.8691,49421.0
2018-11-15 12:45:00,38.18,38.22,38.16,38.22,51871.0,32.8605,32.8949,32.8433,32.8949,51871.0
2018-11-15 12:50:00,38.21,38.23,38.15,38.16,32791.0,32.8863,32.9035,32.8346,32.8433,32791.0
2018-11-15 12:55:00,38.15,38.19,38.15,38.19,93409.0,32.8346,32.8691,32.8346,32.8691,93409.0
2018-11-15 13:00:00,38.19,38.2,38.15,38.16,62727.0,32.8691,32.8777,32.8346,32.8433,62727.0
2018-11-15 13:05:00,38.16,38.16,38.09,38.1,104425.0,32.8433,32.8433,32.783,32.7916,104425.0
2018-11-15 13:10:00,38.09,38.14,38.09,38.13,37110.0,32.783,32.826,32.783,32.8174,37110.0
2018-11-15 13:15:00,38.13,38.2,38.1,38.18,120589.0,32.8174,32.8777,32.7916,32.8605,120589.0
2018-11-15 13:20:00,38.18,38.34,38.17,38.32,125753.0,32.8605,32.9982,32.8519,32.981,125753.0
2018-11-15 13:25:00,38.31,38.39,38.29,38.39,77259.0,32.9724,33.0412,32.9551,33.0412,77259.0
2018-11-15 13:30:00,38.39,38.45,38.36,38.44,89725.0,33.0412,33.0928,33.0154,33.0842,89725.0
2018-11-15 13:35:00,38.43,38.43,38.36,38.39,72595.0,33.0756,33.0756,33.0154,33.0412,72595.0
2018-11-15 13:40:00,38.39,38.43,38.34,38.4,136860.0,33.0412,33.0756,32.9982,33.0498,136860.0
2018-11-15 13:45:00,38.4,38.5,38.31,38.32,122215.0,33.0498,33.1359,32.9724,32.981,122215.0
2018-11-15 13:50:00,38.32,38.4,38.32,38.38,64233.0,32.981,33.0498,32.981,33.0326,64233.0
2018-11-15 13:55:00,38.39,38.46,38.39,38.43,60289.0,33.0412,33.1015,33.0412,33.0756,60289.0
2018-11-15 14:00:00,38.43,38.49,38.43,38.44,121449.0,33.0756,33.1273,33.0756,33.0842,121449.0
2018-11-15 14:05:00,38.44,38.49,38.42,38.47,55513.0,33.0842,33.1273,33.067,33.1101,55513.0
2018-11-15 14:10:00,38.47,38.47,38.4,38.44,57833.0,33.1101,33.1101,33.0498,33.0842,57833.0
2018-11-15 14:15:00,38.43,38.45,38.34,38.36,72061.0,33.0756,33.0928,32.9982,33.0154,72061.0
2018-11-15 14:20:00,38.37,38.43,38.34,38.41,58798.0,33.024,33.0756,32.9982,33.0584,58798.0
2018-11-15 14:25:00,38.41,38.52,38.37,38.51,59773.0,33.0584,33.1531,33.024,33.1445,59773.0
2018-11-15 14:30:00,38.51,38.57,38.48,38.53,98323.0,33.1445,33.1961,33.1187,33.1617,98323.0
2018-11-15 14:35:00,38.53,38.54,38.44,38.47,67630.0,33.1617,33.1703,33.0842,33.1101,67630.0
2018-11-15 14:40:00,38.48,38.48,38.4,38.42,72235.0,33.1187,33.1187,33.0498,33.067,72235.0
2018-11-15 14:45:00,38.43,38.52,38.42,38.49,101410.0,33.0756,33.1531,33.067,33.1273,101410.0
2018-11-15 14:50:00,38.49,38.51,38.42,38.46,73288.0,33.1273,33.1445,33.067,33.1015,73288.0
2018-11-15 14:55:00,38.46,38.5,38.41,38.47,69383.0,33.1015,33.1359,33.0584,33.1101,69383.0
2018-11-15 15:00:00,38.48,38.48,38.25,38.32,188687.0,33.1187,33.1187,32.9207,32.981,188687.0
2018-11-15 15:05:00,38.31,38.43,38.31,38.43,136236.0,32.9724,33.0756,32.9724,33.0756,136236.0
2018-11-15 15:10:00,38.43,38.48,38.4,38.48,131695.0,33.0756,33.1187,33.0498,33.1187,131695.0
2018-11-15 15:15:00,38.48,38.5,38.38,38.38,102489.0,33.1187,33.1359,33.0326,33.0326,102489.0
2018-11-15 15:20:00,38.37,38.37,38.26,38.3,108478.0,33.024,33.024,32.9293,32.9637,108478.0
2018-11-15 15:25:00,38.3,38.35,38.28,38.28,89790.0,32.9637,33.0068,32.9465,32.9465,89790.0
2018-11-15 15:30:00,38.28,38.37,38.27,38.32,143199.0,32.9465,33.024,32.9379,32.981,143199.0
2018-11-15 15:35:00,38.32,38.38,38.31,38.38,100278.0,32.981,33.0326,32.9724,33.0326,100278.0
2018-11-15 15:40:00,38.38,38.41,38.36,38.4,175605.0,33.0326,33.0584,33.0154,33.0498,175605.0
2018-11-15 15:45:00,38.4,38.42,38.36,38.36,154785.0,33.0498,33.067,33.0154,33.0154,154785.0
2018-11-15 15:50:00,38.37,38.45,38.36,38.44,204148.0,33.024,33.0928,33.0154,33.0842,204148.0
2018-11-15 15:55:00,38.43,38.5,38.4,38.5,543545.0,33.0756,33.1359,33.0498,33.1359,543545.0
2018-11-16 09:30:00,37.07,37.2,36.91,37.19,798590.0,31.9051,32.017,31.7674,32.0084,798590.0
2018-11-16 09:35:00,37.19,37.19,36.75,36.76,700566.0,32.0084,32.0084,31.6297,31.6383,700566.0
2018-11-16 09:40:00,36.76,36.86,36.66,36.74,486949.0,31.6383,31.7244,31.5522,31.6211,486949.0
2018-11-16 09:45:00,36.74,36.95,36.73,36.95,276590.0,31.6211,31.8018,31.6125,31.8018,276590.0
2018-11-16 09:50:00,36.94,37.02,36.87,37.0,245494.0,31.7932,31.8621,31.733,31.8449,245494.0
2018-11-16 09:55:00,36.99,37.05,36.94,37.05,198523.0,31.8363,31.8879,31.7932,31.8879,198523.0
2018-11-16 10:00:00,37.04,37.07,36.98,37.04,171683.0,31.8793,31.9051,31.8277,31.8793,171683.0
2018-11-16 10:05:00,37.03,37.04,36.92,36.97,148655.0,31.8707,31.8793,31.776,31.8191,148655.0
2018-11-16 10:10:00,36.96,36.99,36.9,36.92,147728.0,31.8104,31.8363,31.7588,31.776,147728.0
2018-11-16 10:15:00,36.93,37.04,36.92,36.95,200739.0,31.7846,31.8793,31.776,31.8018,200739.0
2018-11-16 10:20:00,36.95,37.0,36.93,36.97,121501.0,31.8018,31.8449,31.7846,31.8191,121501.0
2018-11-16 10:25:00,36.98,37.06,36.97,37.02,187752.0,31.8277,31.8965,31.8191,31.8621,187752.0
2018-11-16 10:30:00,37.02,37.09,37.0,37.09,141034.0,31.8621,31.9223,31.8449,31.9223,141034.0
2018-11-16 10:35:00,37.09,37.14,37.04,37.05,89083.0,31.9223,31.9654,31.8793,31.8879,89083.0
2018-11-16 10:40:00,37.04,37.18,37.04,37.11,277856.0,31.8793,31.9998,31.8793,31.9395,277856.0
2018-11-16 10:45:00,37.12,37.14,37.01,37.05,199558.0,31.9482,31.9654,31.8535,31.8879,199558.0
2018-11-16 10:50:00,37.05,37.05,36.99,37.0,140101.0,31.8879,31.8879,31.8363,31.8449,140101.0
2018-11-16 10:55:00,37.01,37.05,36.93,36.94,138224.0,31.8535,31.8879,31.7846,31.7932,138224.0
2018-11-16 11:00:00,36.95,37.03,36.94,36.99,111120.0,31.8018,31.8707,31.7932,31.8363,111120.0
2018-11-16 11:05:00,36.98,37.03,36.98,36.99,108071.0,31.8277,31.8707,31.8277,31.8363,108071.0
2018-11-16 11:10:00,36.99,37.0,36.88,36.91,246931.0,31.8363,31.8449,31.7416,31.7674,246931.0
2018-11-16 11:15:00,36.91,36.97,36.9,36.92,63363.0,31.7674,31.8191,31.7588,31.776,63363.0
2018-11-16 11:20:00,36.92,36.93,36.86,36.92,132943.0,31.776,31.7846,31.7244,31.776,132943.0
2018-11-16 11:25:00,36.91,36.96,36.88,36.9,118213.0,31.7674,31.8104,31.7416,31.7588,118213.0
2018-11-16 11:30:00,36.9,36.92,36.84,36.86,103710.0,31.7588,31.776,31.7072,31.7244,103710.0
2018-11-16 11:35:00,36.87,36.89,36.83,36.84,117979.0,31.733,31.7502,31.6986,31.7072,117979.0
2018-11-16 11:40:00,36.84,36.85,36.76,36.8,122550.0,31.7072,31.7158,31.6383,31.6727,122550.0
2018-11-16 11:45:00,36.81,36.85,36.76,36.76,103874.0,31.6813,31.7158,31.6383,31.6383,103874.0
2018-11-16 11:50:00,36.76,36.82,36.73,36.81,95927.0,31.6383,31.69,31.6125,31.6813,95927.0
2018-11-16 11:55:00,36.82,36.86,36.75,36.8,99455.0,31.69,31.7244,31.6297,31.6727,99455.0
2018-11-16 12:00:00,36.8,36.81,36.73,36.73,157603.0,31.6727,31.6813,31.6125,31.6125,157603.0
2018-11-16 12:05:00,36.73,36.79,36.73,36.77,283145.0,31.6125,31.6641,31.6125,31.6469,283145.0
2018-11-16 12:10:00,36.78,36.91,36.77,36.9,199690.0,31.6555,31.7674,31.6469,31.7588,199690.0
2018-11-16 12:15:00,36.9,36.9,36.77,36.83,95567.0,31.7588,31.7588,31.6469,31.6986,95567.0
2018-11-16 12:20:00,36.82,36.85,36.78,36.83,91223.0,31.69,31.7158,31.6555,31.6986,91223.0
2018-11-16 12:25:00,36.82,36.84,36.79,36.8,76287.0,31.69,31.7072,31.6641,31.6727,76287.0
2018-11-16 12:30:00,36.8,36.9,36.77,36.89,134482.0,31.6727,31.7588,31.6469,31.7502,134482.0
2018-11-16 12:35:00,36.9,37.04,36.88,36.98,288595.0,31.7588,31.8793,31.7416,31.8277,288595.0
2018-11-16 12:40:00,36.98,37.04,36.97,37.0,154567.0,31.8277,31.8793,31.8191,31.8449,154567.0
2018-11-16 12:45:00,37.0,37.09,36.99,36.99,309197.0,31.8449,31.9223,31.8363,31.8363,309197.0
2018-11-16 12:50:00,36.99,37.0,36.94,36.94,88418.0,31.8363,31.8449,31.7932,31.7932,88418.0
2018-11-16 12:55:00,36.95,36.96,36.92,36.95,105105.0,31.8018,31.8104,31.776,31.8018,105105.0
2018-11-16 13:00:00,36.95,36.96,36.89,36.9,148470.0,31.8018,31.8104,31.7502,31.7588,148470.0
2018-11-16 13:05:00,36.9,36.96,36.87,36.91,144868.0,31.7588,31.8104,31.733,31.7674,144868.0
2018-11-16 13:10:00,36.91,36.92,36.86,36.88,89114.0,31.7674,31.776,31.7244,31.7416,89114.0
2018-11-16 13:15:00,36.88,36.9,36.86,36.88,58649.0,31.7416,31.7588,31.7244,31.7416,58649.0
2018-11-16 13:20:00,36.88,36.9,36.82,36.88,65757.0,31.7416,31.7588,31.69,31.7416,65757.0
2018-11-16 13:25:00,36.88,36.89,36.8,36.83,67387.0,31.7416,31.7502,31.6727,31.6986,67387.0
2018-11-16 13:30:00,36.84,36.86,36.8,36.84,62768.0,31.7072,31.7244,31.6727,31.7072,62768.0
2018-11-16 13:35:00,36.84,36.88,36.83,36.87,68226.0,31.7072,31.7416,31.6986,31.733,68226.0
2018-11-16 13:40:00,36.86,36.88,36.76,36.79,93898.0,31.7244,31.7416,31.6383,31.6641,93898.0
2018-11-16 13:45:00,36.79,36.83,36.75,36.79,268190.0,31.6641,31.6986,31.6297,31.6641,268190.0
2018-11-16 13:50:00,36.8,36.86,36.78,36.79,273336.0,31.6727,31.7244,31.6555,31.6641,273336.0
2018-11-16 13:55:00,36.78,36.82,36.78,36.8,72806.0,31.6555,31.69,31.6555,31.6727,72806.0
2018-11-16 14:00:00,36.8,36.86,36.79,36.82,75034.0,31.6727,31.7244,31.6641,31.69,75034.0
2018-11-16 14:05:00,36.82,36.88,36.81,36.84,75460.0,31.69,31.7416,31.6813,31.7072,75460.0
2018-11-16 14:10:00,36.85,36.88,36.82,36.83,76087.0,31.7158,31.7416,31.69,31.6986,76087.0
2018-11-16 14:15:00,36.82,36.83,36.78,36.83,167774.0,31.69,31.6986,31.6555,31.6986,167774.0
2018-11-16 14:20:00,36.83,36.84,36.8,36.8,78289.0,31.6986,31.7072,31.6727,31.6727,78289.0
2018-11-16 14:25:00,36.81,36.9,36.8,36.9,238803.0,31.6813,31.7588,31.6727,31.7588,238803.0
2018-11-16 14:30:00,36.9,36.95,36.89,36.9,131571.0,31.7588,31.8018,31.7502,31.7588,131571.0
2018-11-16 14:35:00,36.9,36.92,36.87,36.9,95872.0,31.7588,31.776,31.733,31.7588,95872.0
2018-11-16 14:40:00,36.9,36.9,36.85,36.9,99172.0,31.7588,31.7588,31.7158,31.7588,99172.0
2018-11-16 14:45:00,36.89,36.92,36.87,36.91,91486.0,31.7502,31.776,31.733,31.7674,91486.0
2018-11-16 14:50:00,36.92,36.95,36.9,36.95,107507.0,31.776,31.8018,31.7588,31.8018,107507.0
2018-11-16 14:55:00,36.95,37.01,36.94,37.01,135061.0,31.8018,31.8535,31.7932,31.8535,135061.0
2018-11-16 15:00:00,37.01,37.02,36.96,36.97,180647.0,31.8535,31.8621,31.8104,31.8191,180647.0
2018-11-16 15:05:00,36.97,37.0,36.95,36.95,117521.0,31.8191,31.8449,31.8018,31.8018,117521.0
2018-11-16 15:10:00,36.96,36.98,36.95,36.98,131106.0,31.8104,31.8277,31.8018,31.8277,131106.0
2018-11-16 15:15:00,36.98,36.99,36.96,36.98,143905.0,31.8277,31.8363,31.8104,31.8277,143905.0
2018-11-16 15:20:00,36.98,36.98,36.95,36.97,174836.0,31.8277,31.8277,31.8018,31.8191,174836.0
2018-11-16 15:25:00,36.97,37.0,36.96,36.98,162743.0,31.8191,31.8449,31.8104,31.8277,162743.0
2018-11-16 15:30:00,36.99,36.99,36.93,36.94,187088.0,31.8363,31.8363,31.7846,31.7932,187088.0
2018-11-16 15:35:00,36.93,37.0,36.92,36.97,195974.0,31.7846,31.8449,31.776,31.8191,195974.0
2018-11-16 15:40:00,36.98,36.98,36.94,36.95,173566.0,31.8277,31.8277,31.7932,31.8018,173566.0
2018-11-16 15:45:00,36.95,36.98,36.95,36.97,251920.0,31.8018,31.8277,31.8018,31.8191,251920.0
2018-11-16 15:50:00,36.96,36.97,36.89,36.91,445082.0,31.8104,31.8191,31.7502,31.7674,445082.0
2018-11-16 15:55:00,36.9,36.94,36.86,36.89,1025293.0,31.7588,31.7932,31.7244,31.7502,1025293.0
2018-11-19 09:30:00,36.64,36.68,36.33,36.41,513735.0,31.535,31.5695,31.2682,31.3371,513735.0
2018-11-19 09:35:00,36.41,36.42,36.21,36.3,303136.0,31.3371,31.3457,31.1649,31.2424,303136.0
2018-11-19 09:40:00,36.29,36.31,36.18,36.19,229233.0,31.2338,31.251,31.1391,31.1477,229233.0
2018-11-19 09:45:00,36.2,36.25,36.15,36.18,362974.0,31.1563,31.1994,31.1133,31.1391,362974.0
2018-11-19 09:50:00,36.19,36.21,36.08,36.12,362079.0,31.1477,31.1649,31.0531,31.0875,362079.0
2018-11-19 09:55:00,36.12,36.2,36.09,36.19,190960.0,31.0875,31.1563,31.0617,31.1477,190960.0
2018-11-19 10:00:00,36.18,36.18,36.06,36.06,323004.0,31.1391,31.1391,31.0358,31.0358,323004.0
2018-11-19 10:05:00,36.06,36.13,36.03,36.05,331125.0,31.0358,31.0961,31.01,31.0272,331125.0
2018-11-19 10:10:00,36.05,36.14,36.05,36.11,287594.0,31.0272,31.1047,31.0272,31.0789,287594.0
2018-11-19 10:15:00,36.11,36.2,36.1,36.11,260113.0,31.0789,31.1563,31.0703,31.0789,260113.0
2018-11-19 10:20:00,36.11,36.18,36.1,36.1,197890.0,31.0789,31.1391,31.0703,31.0703,197890.0
2018-11-19 10:25:00,36.1,36.12,36.06,36.11,225411.0,31.0703,31.0875,31.0358,31.0789,225411.0
2018-11-19 10:30:00,36.11,36.13,36.0,36.02,211068.0,31.0789,31.0961,30.9842,31.0014,211068.0
2018-11-19 10:35:00,36.02,36.15,36.02,36.14,145665.0,31.0014,31.1133,31.0014,31.1047,145665.0
2018-11-19 10:40:00,36.13,36.14,36.1,36.14,79909.0,31.0961,31.1047,31.0703,31.1047,79909.0
2018-11-19 10:45:00,36.14,36.24,36.13,36.24,143128.0,31.1047,31.1908,31.0961,31.1908,143128.0
2018-11-19 10:50:00,36.24,36.3,36.23,36.25,167523.0,31.1908,31.2424,31.1822,31.1994,167523.0
2018-11-19 10:55:00,36.26,36.28,36.21,36.21,121234.0,31.208,31.2252,31.1649,31.1649,121234.0
2018-11-19 11:00:00,36.21,36.25,36.17,36.17,128583.0,31.1649,31.1994,31.1305,31.1305,128583.0
2018-11-19 11:05:00,36.17,36.23,36.16,36.19,96634.0,31.1305,31.1822,31.1219,31.1477,96634.0
2018-11-19 11:10:00,36.19,36.19,36.12,36.13,126551.0,31.1477,31.1477,31.0875,31.0961,126551.0
2018-11-19 11:15:00,36.12,36.14,36.07,36.08,178441.0,31.0875,31.1047,31.0444,31.0531,178441.0
2018-11-19 11:20:00,36.08,36.13,36.06,36.12,180569.0,31.0531,31.0961,31.0358,31.0875,180569.0
2018-11-19 11:25:00,36.11,36.11,36.04,36.09,113593.0,31.0789,31.0789,31.0186,31.0617,113593.0
2018-11-19 11:30:00,36.08,36.1,36.05,36.09,86550.0,31.0531,31.0703,31.0272,31.0617,86550.0
2018-11-19 11:35:00,36.09,36.15,36.08,36.09,128343.0,31.0617,31.1133,31.0531,31.0617,128343.0
2018-11-19 11:40:00,36.09,36.1,36.08,36.1,169698.0,31.0617,31.0703,31.0531,31.0703,169698.0
2018-11-19 11:45:00,36.09,36.1,36.04,36.06,84301.0,31.0617,31.0703,31.0186,31.0358,84301.0
2018-11-19 11:50:00,36.07,36.07,35.97,36.0,186999.0,31.0444,31.0444,30.9584,30.9842,186999.0
2018-11-19 11:55:00,36.0,36.07,35.99,36.06,112769.0,30.9842,31.0444,30.9756,31.0358,112769.0
2018-11-19 12:00:00,36.06,36.09,36.01,36.03,159133.0,31.0358,31.0617,30.9928,31.01,159133.0
2018-11-19 12:05:00,36.03,36.04,35.99,36.04,90206.0,31.01,31.0186,30.9756,31.0186,90206.0
2018-11-19 12:10:00,36.04,36.1,36.03,36.04,117856.0,31.0186,31.0703,31.01,31.0186,117856.0
2018-11-19 12:15:00,36.04,36.12,36.03,36.12,82314.0,31.0186,31.0875,31.01,31.0875,82314.0
2018-11-19 12:20:00,36.12,36.12,36.06,36.07,52914.0,31.0875,31.0875,31.0358,31.0444,52914.0
2018-11-19 12:25:00,36.07,36.12,36.04,36.09,56396.0,31.0444,31.0875,31.0186,31.0617,56396.0
2018-11-19 12:30:00,36.09,36.09,36.03,36.05,80440.0,31.0617,31.0617,31.01,31.0272,80440.0
2018-11-19 12:35:00,36.05,36.13,36.04,36.12,63628.0,31.0272,31.0961,31.0186,31.0875,63628.0
2018-11-19 12:40:00,36.13,36.15,36.11,36.11,60119.0,31.0961,31.1133,31.0789,31.0789,60119.0
2018-11-19 12:45:00,36.12,36.14,36.09,36.12,57525.0,31.0875,31.1047,31.0617,31.0875,57525.0
2018-11-19 12:50:00,36.11,36.2,36.09,36.14,56467.0,31.0789,31.1563,31.0617,31.1047,56467.0
2018-11-19 12:55:00,36.14,36.19,36.11,36.12,50470.0,31.1047,31.1477,31.0789,31.0875,50470.0
2018-11-19 13:00:00,36.11,36.12,36.06,36.12,62441.0,31.0789,31.0875,31.0358,31.0875,62441.0
2018-11-19 13:05:00,36.11,36.12,36.04,36.05,62887.0,31.0789,31.0875,31.0186,31.0272,62887.0
2018-11-19 13:10:00,36.06,36.1,36.03,36.09,56374.0,31.0358,31.0703,31.01,31.0617,56374.0
2018-11-19 13:15:00,36.08,36.1,36.03,36.09,57037.0,31.0531,31.0703,31.01,31.0617,57037.0
2018-11-19 13:20:00,36.09,36.11,36.04,36.05,53175.0,31.0617,31.0789,31.0186,31.0272,53175.0
2018-11-19 13:25:00,36.05,36.07,35.99,36.03,88752.0,31.0272,31.0444,30.9756,31.01,88752.0
2018-11-19 13:30:00,36.03,36.04,35.98,35.99,90533.0,31.01,31.0186,30.967,30.9756,90533.0
2018-11-19 13:35:00,35.98,36.08,35.96,36.08,148387.0,30.967,31.0531,30.9498,31.0531,148387.0
2018-11-19 13:40:00,36.07,36.12,36.05,36.12,108730.0,31.0444,31.0875,31.0272,31.0875,108730.0
2018-11-19 13:45:00,36.13,36.17,36.11,36.15,169550.0,31.0961,31.1305,31.0789,31.1133,169550.0
2018-11-19 13:50:00,36.15,36.19,36.12,36.19,135200.0,31.1133,31.1477,31.0875,31.1477,135200.0
2018-11-19 13:55:00,36.19,36.22,36.12,36.14,101321.0,31.1477,31.1735,31.0875,31.1047,101321.0
2018-11-19 14:00:00,36.14,36.15,36.09,36.09,90146.0,31.1047,31.1133,31.0617,31.0617,90146.0
2018-11-19 14:05:00,36.09,36.19,36.05,36.16,116804.0,31.0617,31.1477,31.0272,31.1219,116804.0
2018-11-19 14:10:00,36.15,36.19,36.13,36.16,66004.0,31.1133,31.1477,31.0961,31.1219,66004.0
2018-11-19 14:15:00,36.17,36.22,36.13,36.21,92069.0,31.1305,31.1735,31.0961,31.1649,92069.0
2018-11-19 14:20:00,36.21,36.23,36.17,36.22,100602.0,31.1649,31.1822,31.1305,31.1735,100602.0
2018-11-19 14:25:00,36.22,36.29,36.19,36.2,148703.0,31.1735,31.2338,31.1477,31.1563,148703.0
2018-11-19 14:30:00,36.2,36.23,36.15,36.15,78503.0,31.1563,31.1822,31.1133,31.1133,78503.0
2018-11-19 14:35:00,36.15,36.21,36.12,36.2,119271.0,31.1133,31.1649,31.0875,31.1563,119271.0
2018-11-19 14:40:00,36.2,36.23,36.18,36.23,117455.0,31.1563,31.1822,31.1391,31.1822,117455.0
2018-11-19 14:45:00,36.23,36.3,36.2,36.29,120863.0,31.1822,31.2424,31.1563,31.2338,120863.0
2018-11-19 14:50:00,36.3,36.35,36.25,36.33,143534.0,31.2424,31.2854,31.1994,31.2682,143534.0
2018-11-19 14:55:00,36.32,36.39,36.32,36.35,98549.0,31.2596,31.3199,31.2596,31.2854,98549.0
2018-11-19 15:00:00,36.35,36.35,36.26,36.28,151393.0,31.2854,31.2854,31.208,31.2252,151393.0
2018-11-19 15:05:00,36.28,36.3,36.25,36.27,95363.0,31.2252,31.2424,31.1994,31.2166,95363.0
2018-11-19 15:10:00,36.28,36.34,36.27,36.29,165872.0,31.2252,31.2768,31.2166,31.2338,165872.0
2018-11-19 15:15:00,36.29,36.29,36.21,36.24,103747.0,31.2338,31.2338,31.1649,31.1908,103747.0
2018-11-19 15:20:00,36.24,36.27,36.21,36.22,89123.0,31.1908,31.2166,31.1649,31.1735,89123.0
2018-11-19 15:25:00,36.22,36.23,36.18,36.22,122352.0,31.1735,31.1822,31.1391,31.1735,122352.0
2018-11-19 15:30:00,36.22,36.23,36.15,36.15,132302.0,31.1735,31.1822,31.1133,31.1133,132302.0
2018-11-19 15:35:00,36.15,36.16,36.12,36.14,127304.0,31.1133,31.1219,31.0875,31.1047,127304.0
2018-11-19 15:40:00,36.13,36.14,36.1,36.11,138301.0,31.0961,31.1047,31.0703,31.0789,138301.0
2018-11-19 15:45:00,36.12,36.21,36.1,36.21,342090.0,31.0875,31.1649,31.0703,31.1649,342090.0
2018-11-19 15:50:00,36.2,36.21,36.07,36.07,433505.0,31.1563,31.1649,31.0444,31.0444,433505.0
2018-11-19 15:55:00,36.08,36.09,36.02,36.05,1002314.0,31.0531,31.0617,31.0014,31.0272,1002314.0
2018-11-20 09:30:00,35.4,35.4,35.24,35.25,752444.0,30.4678,30.4678,30.3301,30.3387,752444.0
2018-11-20 09:35:00,35.25,35.39,35.22,35.37,323987.0,30.3387,30.4592,30.3129,30.442,323987.0
2018-11-20 09:40:00,35.37,35.4,35.31,35.4,200301.0,30.442,30.4678,30.3903,30.4678,200301.0
2018-11-20 09:45:00,35.41,35.46,35.34,35.37,221051.0,30.4764,30.5194,30.4162,30.442,221051.0
2018-11-20 09:50:00,35.37,35.41,35.29,35.37,160948.0,30.442,30.4764,30.3731,30.442,160948.0
2018-11-20 09:55:00,35.36,35.45,35.29,35.45,136093.0,30.4334,30.5108,30.3731,30.5108,136093.0
2018-11-20 10:00:00,35.45,35.46,35.38,35.42,193872.0,30.5108,30.5194,30.4506,30.485,193872.0
2018-11-20 10:05:00,35.42,35.42,35.33,35.35,153842.0,30.485,30.485,30.4075,30.4248,153842.0
2018-11-20 10:10:00,35.35,35.38,35.33,35.33,143081.0,30.4248,30.4506,30.4075,30.4075,143081.0
2018-11-20 10:15:00,35.34,35.5,35.33,35.5,210847.0,30.4162,30.5539,30.4075,30.5539,210847.0
2018-11-20 10:20:00,35.5,35.59,35.49,35.54,206784.0,30.5539,30.6313,30.5453,30.5883,206784.0
2018-11-20 10:25:00,35.53,35.6,35.49,35.54,243610.0,30.5797,30.6399,30.5453,30.5883,243610.0
2018-11-20 10:30:00,35.54,35.65,35.51,35.6,146006.0,30.5883,30.683,30.5625,30.6399,146006.0
2018-11-20 10:35:00,35.61,35.71,35.57,35.68,190530.0,30.6485,30.7346,30.6141,30.7088,190530.0
2018-11-20 10:40:00,35.68,35.78,35.64,35.76,184850.0,30.7088,30.7949,30.6744,30.7776,184850.0
2018-11-20 10:45:00,35.75,35.75,35.64,35.72,129443.0,30.769,30.769,30.6744,30.7432,129443.0
2018-11-20 10:50:00,35.72,35.82,35.67,35.77,139270.0,30.7432,30.8293,30.7002,30.7862,139270.0
2018-11-20 10:55:00,35.78,35.93,35.78,35.92,172872.0,30.7949,30.924,30.7949,30.9153,172872.0
2018-11-20 11:00:00,35.91,35.98,35.87,35.87,119681.0,30.9067,30.967,30.8723,30.8723,119681.0
2018-11-20 11:05:00,35.88,35.97,35.87,35.95,83767.0,30.8809,30.9584,30.8723,30.9412,83767.0
2018-11-20 11:10:00,35.95,35.99,35.87,35.89,57188.0,30.9412,30.9756,30.8723,30.8895,57188.0
2018-11-20 11:15:00,35.88,35.88,35.78,35.78,75958.0,30.8809,30.8809,30.7949,30.7949,75958.0
2018-11-20 11:20:00,35.79,35.81,35.74,35.74,69813.0,30.8035,30.8207,30.7604,30.7604,69813.0
2018-11-20 11:25:00,35.74,35.79,35.69,35.72,70527.0,30.7604,30.8035,30.7174,30.7432,70527.0
2018-11-20 11:30:00,35.72,35.8,35.71,35.75,95290.0,30.7432,30.8121,30.7346,30.769,95290.0
2018-11-20 11:35:00,35.75,35.84,35.73,35.84,195146.0,30.769,30.8465,30.7518,30.8465,195146.0
2018-11-20 11:40:00,35.84,35.89,35.81,35.84,129087.0,30.8465,30.8895,30.8207,30.8465,129087.0
2018-11-20 11:45:00,35.85,35.87,35.8,35.83,69048.0,30.8551,30.8723,30.8121,30.8379,69048.0
2018-11-20 11:50:00,35.83,35.84,35.77,35.8,50317.0,30.8379,30.8465,30.7862,30.8121,50317.0
2018-11-20 11:55:00,35.79,35.87,35.77,35.84,75463.0,30.8035,30.8723,30.7862,30.8465,75463.0
2018-11-20 12:00:00,35.85,35.88,35.78,35.86,104363.0,30.8551,30.8809,30.7949,30.8637,104363.0
2018-11-20 12:05:00,35.86,35.86,35.76,35.79,155354.0,30.8637,30.8637,30.7776,30.8035,155354.0
2018-11-20 12:10:00,35.78,35.79,35.69,35.7,86876.0,30.7949,30.8035,30.7174,30.726,86876.0
2018-11-20 12:15:00,35.7,35.73,35.67,35.68,131637.0,30.726,30.7518,30.7002,30.7088,131637.0
2018-11-20 12:20:00,35.68,35.71,35.6,35.64,98488.0,30.7088,30.7346,30.6399,30.6744,98488.0
2018-11-20 12:25:00,35.63,35.75,35.63,35.71,138973.0,30.6658,30.769,30.6658,30.7346,138973.0
2018-11-20 12:30:00,35.72,35.75,35.69,35.7,79526.0,30.7432,30.769,30.7174,30.726,79526.0
2018-11-20 12:35:00,35.71,35.71,35.67,35.68,62163.0,30.7346,30.7346,30.7002,30.7088,62163.0
2018-11-20 12:40:00,35.69,35.71,35.67,35.67,97649.0,30.7174,30.7346,30.7002,30.7002,97649.0
2018-11-20 12:45:00,35.67,35.68,35.61,35.65,68262.0,30.7002,30.7088,30.6485,30.683,68262.0
2018-11-20 12:50:00,35.65,35.69,35.62,35.66,96236.0,30.683,30.7174,30.6571,30.6916,96236.0
2018-11-20 12:55:00,35.66,35.67,35.61,35.65,62039.0,30.6916,30.7002,30.6485,30.683,62039.0
2018-11-20 13:00:00,35.65,35.69,35.62,35.68,86701.0,30.683,30.7174,30.6571,30.7088,86701.0
2018-11-20 13:05:00,35.67,35.74,35.66,35.72,66356.0,30.7002,30.7604,30.6916,30.7432,66356.0
2018-11-20 13:10:00,35.71,35.73,35.67,35.69,97427.0,30.7346,30.7518,30.7002,30.7174,97427.0
2018-11-20 13:15:00,35.68,35.69,35.61,35.61,66019.0,30.7088,30.7174,30.6485,30.6485,66019.0
2018-11-20 13:20:00,35.61,35.62,35.56,35.57,63643.0,30.6485,30.6571,30.6055,30.6141,63643.0
2018-11-20 13:25:00,35.57,35.66,35.56,35.63,74034.0,30.6141,30.6916,30.6055,30.6658,74034.0
2018-11-20 13:30:00,35.63,35.64,35.56,35.6,116238.0,30.6658,30.6744,30.6055,30.6399,116238.0
2018-11-20 13:35:00,35.59,35.6,35.54,35.56,100278.0,30.6313,30.6399,30.5883,30.6055,100278.0
2018-11-20 13:40:00,35.55,35.66,35.55,35.63,106245.0,30.5969,30.6916,30.5969,30.6658,106245.0
2018-11-20 13:45:00,35.64,35.68,35.62,35.66,90549.0,30.6744,30.7088,30.6571,30.6916,90549.0
2018-11-20 13:50:00,35.66,35.66,35.58,35.59,51618.0,30.6916,30.6916,30.6227,30.6313,51618.0
2018-11-20 13:55:00,35.59,35.59,35.5,35.51,134326.0,30.6313,30.6313,30.5539,30.5625,134326.0
2018-11-20 14:00:00,35.5,35.5,35.41,35.41,189530.0,30.5539,30.5539,30.4764,30.4764,189530.0
2018-11-20 14:05:00,35.41,35.43,35.33,35.34,256484.0,30.4764,30.4936,30.4075,30.4162,256484.0
2018-11-20 14:10:00,35.34,35.46,35.33,35.45,169258.0,30.4162,30.5194,30.4075,30.5108,169258.0
2018-11-20 14:15:00,35.45,35.49,35.43,35.47,82994.0,30.5108,30.5453,30.4936,30.528,82994.0
2018-11-20 14:20:00,35.48,35.48,35.39,35.43,67705.0,30.5366,30.5366,30.4592,30.4936,67705.0
2018-11-20 14:25:00,35.42,35.46,35.38,35.42,74553.0,30.485,30.5194,30.4506,30.485,74553.0
2018-11-20 14:30:00,35.43,35.58,35.43,35.57,97172.0,30.4936,30.6227,30.4936,30.6141,97172.0
2018-11-20 14:35:00,35.58,35.59,35.53,35.55,85187.0,30.6227,30.6313,30.5797,30.5969,85187.0
2018-11-20 14:40:00,35.55,35.56,35.46,35.47,64914.0,30.5969,30.6055,30.5194,30.528,64914.0
2018-11-20 14:45:00,35.47,35.52,35.46,35.49,69095.0,30.528,30.5711,30.5194,30.5453,69095.0
2018-11-20 14:50:00,35.49,35.58,35.49,35.52,76250.0,30.5453,30.6227,30.5453,30.5711,76250.0
2018-11-20 14:55:00,35.52,35.58,35.5,35.56,81515.0,30.5711,30.6227,30.5539,30.6055,81515.0
2018-11-20 15:00:00,35.56,35.62,35.5,35.51,123297.0,30.6055,30.6571,30.5539,30.5625,123297.0
2018-11-20 15:05:00,35.51,35.51,35.4,35.47,151088.0,30.5625,30.5625,30.4678,30.528,151088.0
2018-11-20 15:10:00,35.47,35.52,35.43,35.44,114991.0,30.528,30.5711,30.4936,30.5022,114991.0
2018-11-20 15:15:00,35.44,35.53,35.42,35.51,121423.0,30.5022,30.5797,30.485,30.5625,121423.0
2018-11-20 15:20:00,35.51,35.56,35.48,35.5,98058.0,30.5625,30.6055,30.5366,30.5539,98058.0
2018-11-20 15:25:00,35.49,35.58,35.45,35.54,101401.0,30.5453,30.6227,30.5108,30.5883,101401.0
2018-11-20 15:30:00,35.55,35.62,35.52,35.61,122428.0,30.5969,30.6571,30.5711,30.6485,122428.0
2018-11-20 15:35:00,35.61,35.65,35.59,35.65,156698.0,30.6485,30.683,30.6313,30.683,156698.0
2018-11-20 15:40:00,35.64,35.65,35.55,35.59,114787.0,30.6744,30.683,30.5969,30.6313,114787.0
2018-11-20 15:45:00,35.59,35.6,35.56,35.58,138807.0,30.6313,30.6399,30.6055,30.6227,138807.0
2018-11-20 15:50:00,35.58,35.6,35.54,35.55,211679.0,30.6227,30.6399,30.5883,30.5969,211679.0
2018-11-20 15:55:00,35.55,35.65,35.54,35.64,506561.0,30.5969,30.683,30.5883,30.6744,506561.0
2018-11-21 09:30:00,36.42,36.72,36.3,36.52,419721.0,31.3457,31.6039,31.2424,31.4317,419721.0
2018-11-21 09:35:00,36.52,36.56,36.42,36.45,255442.0,31.4317,31.4662,31.3457,31.3715,255442.0
2018-11-21 09:40:00,36.46,36.47,36.36,36.45,221899.0,31.3801,31.3887,31.294,31.3715,221899.0
2018-11-21 09:45:00,36.45,36.5,36.41,36.41,262124.0,31.3715,31.4145,31.3371,31.3371,262124.0
2018-11-21 09:50:00,36.41,36.44,36.33,36.41,144158.0,31.3371,31.3629,31.2682,31.3371,144158.0
2018-11-21 09:55:00,36.41,36.48,36.4,36.48,103650.0,31.3371,31.3973,31.3285,31.3973,103650.0
2018-11-21 10:00:00,36.49,36.62,36.48,36.58,137972.0,31.4059,31.5178,31.3973,31.4834,137972.0
2018-11-21 10:05:00,36.58,36.6,36.52,36.54,91792.0,31.4834,31.5006,31.4317,31.449,91792.0
2018-11-21 10:10:00,36.54,36.55,36.48,36.52,62888.0,31.449,31.4576,31.3973,31.4317,62888.0
2018-11-21 10:15:00,36.53,36.59,36.52,36.57,62240.0,31.4404,31.492,31.4317,31.4748,62240.0
2018-11-21 10:20:00,36.58,36.6,36.52,36.59,58772.0,31.4834,31.5006,31.4317,31.492,58772.0
2018-11-21 10:25:00,36.59,36.62,36.56,36.61,91740.0,31.492,31.5178,31.4662,31.5092,91740.0
2018-11-21 10:30:00,36.61,36.68,36.6,36.63,130300.0,31.5092,31.5695,31.5006,31.5264,130300.0
2018-11-21 10:35:00,36.63,36.66,36.56,36.6,97786.0,31.5264,31.5522,31.4662,31.5006,97786.0
2018-11-21 10:40:00,36.59,36.61,36.55,36.56,65619.0,31.492,31.5092,31.4576,31.4662,65619.0
2018-11-21 10:45:00,36.57,36.57,36.5,36.55,84323.0,31.4748,31.4748,31.4145,31.4576,84323.0
2018-11-21 10:50:00,36.56,36.58,36.53,36.56,47597.0,31.4662,31.4834,31.4404,31.4662,47597.0
2018-11-21 10:55:00,36.57,36.58,36.53,36.54,87425.0,31.4748,31.4834,31.4404,31.449,87425.0
2018-11-21 11:00:00,36.54,36.57,36.49,36.56,87759.0,31.449,31.4748,31.4059,31.4662,87759.0
2018-11-21 11:05:00,36.56,36.58,36.54,36.57,57708.0,31.4662,31.4834,31.449,31.4748,57708.0
2018-11-21 11:10:00,36.57,36.6,36.55,36.59,96386.0,31.4748,31.5006,31.4576,31.492,96386.0
2018-11-21 11:15:00,36.59,36.64,36.57,36.64,48786.0,31.492,31.535,31.4748,31.535,48786.0
2018-11-21 11:20:00,36.63,36.65,36.6,36.61,43641.0,31.5264,31.5436,31.5006,31.5092,43641.0
2018-11-21 11:25:00,36.61,36.64,36.55,36.58,68840.0,31.5092,31.535,31.4576,31.4834,68840.0
2018-11-21 11:30:00,36.58,36.6,36.54,36.56,46617.0,31.4834,31.5006,31.449,31.4662,46617.0
2018-11-21 11:35:00,36.57,36.58,36.54,36.57,32680.0,31.4748,31.4834,31.449,31.4748,32680.0
2018-11-21 11:40:00,36.56,36.56,36.5,36.51,32736.0,31.4662,31.4662,31.4145,31.4231,32736.0
2018-11-21 11:45:00,36.51,36.54,36.49,36.52,34413.0,31.4231,31.449,31.4059,31.4317,34413.0
2018-11-21 11:50:00,36.52,36.58,36.52,36.55,43952.0,31.4317,31.4834,31.4317,31.4576,43952.0
2018-11-21 11:55:00,36.55,36.56,36.5,36.54,38404.0,31.4576,31.4662,31.4145,31.449,38404.0
2018-11-21 12:00:00,36.53,36.55,36.49,36.51,47439.0,31.4404,31.4576,31.4059,31.4231,47439.0
2018-11-21 12:05:00,36.51,36.53,36.49,36.5,33045.0,31.4231,31.4404,31.4059,31.4145,33045.0
2018-11-21 12:10:00,36.5,36.52,36.48,36.52,27067.0,31.4145,31.4317,31.3973,31.4317,27067.0
2018-11-21 12:15:00,36.52,36.56,36.5,36.55,79262.0,31.4317,31.4662,31.4145,31.4576,79262.0
2018-11-21 12:20:00,36.56,36.58,36.51,36.52,35958.0,31.4662,31.4834,31.4231,31.4317,35958.0
2018-11-21 12:25:00,36.52,36.57,36.52,36.57,18526.0,31.4317,31.4748,31.4317,31.4748,18526.0
2018-11-21 12:30:00,36.57,36.58,36.55,36.57,27113.0,31.4748,31.4834,31.4576,31.4748,27113.0
2018-11-21 12:35:00,36.57,36.57,36.53,36.56,35889.0,31.4748,31.4748,31.4404,31.4662,35889.0
2018-11-21 12:40:00,36.56,36.62,36.55,36.61,37817.0,31.4662,31.5178,31.4576,31.5092,37817.0
2018-11-21 12:45:00,36.61,36.65,36.61,36.63,121628.0,31.5092,31.5436,31.5092,31.5264,121628.0
2018-11-21 12:50:00,36.63,36.65,36.62,36.64,41963.0,31.5264,31.5436,31.5178,31.535,41963.0
2018-11-21 12:55:00,36.65,36.65,36.58,36.61,59775.0,31.5436,31.5436,31.4834,31.5092,59775.0
2018-11-21 13:00:00,36.6,36.62,36.56,36.57,57584.0,31.5006,31.5178,31.4662,31.4748,57584.0
2018-11-21 13:05:00,36.57,36.58,36.53,36.53,66452.0,31.4748,31.4834,31.4404,31.4404,66452.0
2018-11-21 13:10:00,36.53,36.56,36.52,36.55,29473.0,31.4404,31.4662,31.4317,31.4576,29473.0
2018-11-21 13:15:00,36.55,36.57,36.53,36.56,108034.0,31.4576,31.4748,31.4404,31.4662,108034.0
2018-11-21 13:20:00,36.56,36.57,36.51,36.54,53594.0,31.4662,31.4748,31.4231,31.449,53594.0
2018-11-21 13:25:00,36.53,36.55,36.52,36.53,54468.0,31.4404,31.4576,31.4317,31.4404,54468.0
2018-11-21 13:30:00,36.53,36.56,36.52,36.55,13595.0,31.4404,31.4662,31.4317,31.4576,13595.0
2018-11-21 13:35:00,36.55,36.55,36.53,36.54,25674.0,31.4576,31.4576,31.4404,31.449,25674.0
2018-11-21 13:40:00,36.55,36.59,36.53,36.58,44899.0,31.4576,31.492,31.4404,31.4834,44899.0
2018-11-21 13:45:00,36.59,36.59,36.55,36.57,21971.0,31.492,31.492,31.4576,31.4748,21971.0
2018-11-21 13:50:00,36.58,36.58,36.53,36.56,29035.0,31.4834,31.4834,31.4404,31.4662,29035.0
2018-11-21 13:55:00,36.55,36.57,36.54,36.57,22540.0,31.4576,31.4748,31.449,31.4748,22540.0
2018-11-21 14:00:00,36.56,36.56,36.51,36.52,29918.0,31.4662,31.4662,31.4231,31.4317,29918.0
2018-11-21 14:05:00,36.53,36.54,36.51,36.52,30018.0,31.4404,31.449,31.4231,31.4317,30018.0
2018-11-21 14:10:00,36.52,36.54,36.5,36.52,20276.0,31.4317,31.449,31.4145,31.4317,20276.0
2018-11-21 14:15:00,36.52,36.53,36.49,36.51,34212.0,31.4317,31.4404,31.4059,31.4231,34212.0
2018-11-21 14:20:00,36.51,36.52,36.48,36.48,36331.0,31.4231,31.4317,31.3973,31.3973,36331.0
2018-11-21 14:25:00,36.48,36.49,36.46,36.46,19002.0,31.3973,31.4059,31.3801,31.3801,19002.0
2018-11-21 14:30:00,36.46,36.49,36.45,36.47,38548.0,31.3801,31.4059,31.3715,31.3887,38548.0
2018-11-21 14:35:00,36.46,36.46,36.42,36.44,33029.0,31.3801,31.3801,31.3457,31.3629,33029.0
2018-11-21 14:40:00,36.44,36.46,36.43,36.44,40402.0,31.3629,31.3801,31.3543,31.3629,40402.0
2018-11-21 14:45:00,36.44,36.44,36.36,36.36,47764.0,31.3629,31.3629,31.294,31.294,47764.0
2018-11-21 14:50:00,36.36,36.37,36.31,36.31,74447.0,31.294,31.3026,31.251,31.251,74447.0
2018-11-21 14:55:00,36.31,36.33,36.29,36.31,48370.0,31.251,31.2682,31.2338,31.251,48370.0
2018-11-21 15:00:00,36.3,36.35,36.29,36.34,92648.0,31.2424,31.2854,31.2338,31.2768,92648.0
2018-11-21 15:05:00,36.34,36.38,36.33,36.34,44498.0,31.2768,31.3113,31.2682,31.2768,44498.0
2018-11-21 15:10:00,36.34,36.35,36.31,36.32,85939.0,31.2768,31.2854,31.251,31.2596,85939.0
2018-11-21 15:15:00,36.32,36.34,36.3,36.31,43822.0,31.2596,31.2768,31.2424,31.251,43822.0
2018-11-21 15:20:00,36.3,36.33,36.3,36.3,56408.0,31.2424,31.2682,31.2424,31.2424,56408.0
2018-11-21 15:25:00,36.31,36.33,36.3,36.3,57477.0,31.251,31.2682,31.2424,31.2424,57477.0
2018-11-21 15:30:00,36.3,36.31,36.22,36.3,138852.0,31.2424,31.251,31.1735,31.2424,138852.0
2018-11-21 15:35:00,36.3,36.31,36.27,36.28,105698.0,31.2424,31.251,31.2166,31.2252,105698.0
2018-11-21 15:40:00,36.27,36.28,36.2,36.2,118984.0,31.2166,31.2252,31.1563,31.1563,118984.0
2018-11-21 15:45:00,36.2,36.25,36.2,36.2,152264.0,31.1563,31.1994,31.1563,31.1563,152264.0
2018-11-21 15:50:00,36.2,36.21,36.16,36.16,195216.0,31.1563,31.1649,31.1219,31.1219,195216.0
2018-11-21 15:55:00,36.16,36.17,36.13,36.16,433612.0,31.1219,31.1305,31.0961,31.1219,433612.0
2018-11-23 09:30:00,35.83,35.94,35.75,35.88,145575.0,30.8379,30.9326,30.769,30.8809,145575.0
2018-11-23 09:35:00,35.89,35.99,35.88,35.9,57318.0,30.8895,30.9756,30.8809,30.8981,57318.0
2018-11-23 09:40:00,35.9,36.05,35.9,36.04,57442.0,30.8981,31.0272,30.8981,31.0186,57442.0
2018-11-23 09:45:00,36.02,36.09,36.0,36.01,96458.0,31.0014,31.0617,30.9842,30.9928,96458.0
2018-11-23 09:50:00,36.01,36.04,35.96,36.0,67137.0,30.9928,31.0186,30.9498,30.9842,67137.0
2018-11-23 09:55:00,35.99,36.05,35.96,35.96,50977.0,30.9756,31.0272,30.9498,30.9498,50977.0
2018-11-23 10:00:00,35.96,36.04,35.95,36.02,30531.0,30.9498,31.0186,30.9412,31.0014,30531.0
2018-11-23 10:05:00,36.02,36.08,35.99,36.07,39644.0,31.0014,31.0531,30.9756,31.0444,39644.0
2018-11-23 10:10:00,36.07,36.11,36.04,36.08,67249.0,31.0444,31.0789,31.0186,31.0531,67249.0
2018-11-23 10:15:00,36.09,36.1,36.04,36.09,60794.0,31.0617,31.0703,31.0186,31.0617,60794.0
2018-11-23 10:20:00,36.09,36.12,36.04,36.07,37200.0,31.0617,31.0875,31.0186,31.0444,37200.0
2018-11-23 10:25:00,36.08,36.09,36.03,36.04,59025.0,31.0531,31.0617,31.01,31.0186,59025.0
2018-11-23 10:30:00,36.03,36.14,36.01,36.13,45731.0,31.01,31.1047,30.9928,31.0961,45731.0
2018-11-23 10:35:00,36.13,36.16,36.11,36.13,18576.0,31.0961,31.1219,31.0789,31.0961,18576.0
2018-11-23 10:40:00,36.13,36.13,36.08,36.09,20876.0,31.0961,31.0961,31.0531,31.0617,20876.0
2018-11-23 10:45:00,36.09,36.11,36.05,36.07,25520.0,31.0617,31.0789,31.0272,31.0444,25520.0
2018-11-23 10:50:00,36.06,36.11,36.05,36.11,29996.0,31.0358,31.0789,31.0272,31.0789,29996.0
2018-11-23 10:55:00,36.1,36.13,36.07,36.07,25368.0,31.0703,31.0961,31.0444,31.0444,25368.0
2018-11-23 11:00:00,36.07,36.11,36.07,36.1,45341.0,31.0444,31.0789,31.0444,31.0703,45341.0
2018-11-23 11:05:00,36.09,36.16,36.09,36.12,20912.0,31.0617,31.1219,31.0617,31.0875,20912.0
2018-11-23 11:10:00,36.11,36.14,36.09,36.11,28816.0,31.0789,31.1047,31.0617,31.0789,28816.0
2018-11-23 11:15:00,36.11,36.2,36.1,36.14,36539.0,31.0789,31.1563,31.0703,31.1047,36539.0
2018-11-23 11:20:00,36.16,36.17,36.09,36.1,25288.0,31.1219,31.1305,31.0617,31.0703,25288.0
2018-11-23 11:25:00,36.11,36.12,36.08,36.09,33642.0,31.0789,31.0875,31.0531,31.0617,33642.0
2018-11-23 11:30:00,36.09,36.12,36.07,36.11,40050.0,31.0617,31.0875,31.0444,31.0789,40050.0
2018-11-23 11:35:00,36.1,36.12,36.05,36.06,38203.0,31.0703,31.0875,31.0272,31.0358,38203.0
2018-11-23 11:40:00,36.05,36.06,36.0,36.01,29502.0,31.0272,31.0358,30.9842,30.9928,29502.0
2018-11-23 11:45:00,36.01,36.02,35.95,35.96,40572.0,30.9928,31.0014,30.9412,30.9498,40572.0
2018-11-23 11:50:00,35.95,36.01,35.93,35.97,78207.0,30.9412,30.9928,30.924,30.9584,78207.0
2018-11-23 11:55:00,35.98,35.98,35.91,35.95,61055.0,30.967,30.967,30.9067,30.9412,61055.0
2018-11-23 12:00:00,35.94,35.96,35.89,35.89,38152.0,30.9326,30.9498,30.8895,30.8895,38152.0
2018-11-23 12:05:00,35.89,35.92,35.88,35.91,60690.0,30.8895,30.9153,30.8809,30.9067,60690.0
2018-11-23 12:10:00,35.9,35.94,35.9,35.93,55004.0,30.8981,30.9326,30.8981,30.924,55004.0
2018-11-23 12:15:00,35.94,35.99,35.94,35.95,35138.0,30.9326,30.9756,30.9326,30.9412,35138.0
2018-11-23 12:20:00,35.95,36.0,35.95,36.0,19272.0,30.9412,30.9842,30.9412,30.9842,19272.0
2018-11-23 12:25:00,36.0,36.0,35.95,35.98,26285.0,30.9842,30.9842,30.9412,30.967,26285.0
2018-11-23 12:30:00,35.98,35.98,35.96,35.97,12223.0,30.967,30.967,30.9498,30.9584,12223.0
2018-11-23 12:35:00,35.97,36.0,35.95,35.99,45278.0,30.9584,30.9842,30.9412,30.9756,45278.0
2018-11-23 12:40:00,35.98,36.0,35.97,35.98,22894.0,30.967,30.9842,30.9584,30.967,22894.0
2018-11-23 12:45:00,35.99,36.02,35.95,35.98,50601.0,30.9756,31.0014,30.9412,30.967,50601.0
2018-11-23 12:50:00,35.98,36.01,35.95,36.01,74352.0,30.967,30.9928,30.9412,30.9928,74352.0
2018-11-23 12:55:00,36.0,36.02,35.95,35.96,119255.0,30.9842,31.0014,30.9412,30.9498,119255.0
2018-11-26 09:30:00,36.71,36.83,36.64,36.7,571380.0,31.5953,31.6986,31.535,31.5867,571380.0
2018-11-26 09:35:00,36.7,36.76,36.59,36.63,368060.0,31.5867,31.6383,31.492,31.5264,368060.0
2018-11-26 09:40:00,36.62,36.73,36.57,36.69,142279.0,31.5178,31.6125,31.4748,31.5781,142279.0
2018-11-26 09:45:00,36.69,36.73,36.66,36.68,142112.0,31.5781,31.6125,31.5522,31.5695,142112.0
2018-11-26 09:50:00,36.68,36.8,36.67,36.71,160603.0,31.5695,31.6727,31.5608,31.5953,160603.0
2018-11-26 09:55:00,36.71,36.83,36.69,36.82,139563.0,31.5953,31.6986,31.5781,31.69,139563.0
2018-11-26 10:00:00,36.82,36.89,36.76,36.88,133459.0,31.69,31.7502,31.6383,31.7416,133459.0
2018-11-26 10:05:00,36.88,36.88,36.77,36.81,75284.0,31.7416,31.7416,31.6469,31.6813,75284.0
2018-11-26 10:10:00,36.81,36.84,36.7,36.72,76895.0,31.6813,31.7072,31.5867,31.6039,76895.0
2018-11-26 10:15:00,36.72,36.72,36.64,36.66,66544.0,31.6039,31.6039,31.535,31.5522,66544.0
2018-11-26 10:20:00,36.65,36.67,36.61,36.65,99676.0,31.5436,31.5608,31.5092,31.5436,99676.0
2018-11-26 10:25:00,36.65,36.65,36.59,36.64,104330.0,31.5436,31.5436,31.492,31.535,104330.0
2018-11-26 10:30:00,36.64,36.67,36.61,36.64,57086.0,31.535,31.5608,31.5092,31.535,57086.0
2018-11-26 10:35:00,36.63,36.68,36.61,36.66,62536.0,31.5264,31.5695,31.5092,31.5522,62536.0
2018-11-26 10:40:00,36.66,36.68,36.62,36.67,83641.0,31.5522,31.5695,31.5178,31.5608,83641.0
2018-11-26 10:45:00,36.66,36.68,36.64,36.65,55127.0,31.5522,31.5695,31.535,31.5436,55127.0
2018-11-26 10:50:00,36.65,36.74,36.63,36.71,61079.0,31.5436,31.6211,31.5264,31.5953,61079.0
2018-11-26 10:55:00,36.71,36.77,36.69,36.73,107896.0,31.5953,31.6469,31.5781,31.6125,107896.0
2018-11-26 11:00:00,36.73,36.74,36.66,36.7,149804.0,31.6125,31.6211,31.5522,31.5867,149804.0
2018-11-26 11:05:00,36.7,36.7,36.66,36.69,31197.0,31.5867,31.5867,31.5522,31.5781,31197.0
2018-11-26 11:10:00,36.69,36.7,36.66,36.7,23812.0,31.5781,31.5867,31.5522,31.5867,23812.0
2018-11-26 11:15:00,36.7,36.72,36.68,36.7,36515.0,31.5867,31.6039,31.5695,31.5867,36515.0
2018-11-26 11:20:00,36.69,36.72,36.68,36.72,80595.0,31.5781,31.6039,31.5695,31.6039,80595.0
2018-11-26 11:25:00,36.72,36.73,36.7,36.73,106772.0,31.6039,31.6125,31.5867,31.6125,106772.0
2018-11-26 11:30:00,36.72,36.72,36.66,36.68,54571.0,31.6039,31.6039,31.5522,31.5695,54571.0
2018-11-26 11:35:00,36.68,36.68,36.62,36.67,82753.0,31.5695,31.5695,31.5178,31.5608,82753.0
2018-11-26 11:40:00,36.67,36.68,36.64,36.65,44057.0,31.5608,31.5695,31.535,31.5436,44057.0
2018-11-26 11:45:00,36.66,36.71,36.64,36.69,158030.0,31.5522,31.5953,31.535,31.5781,158030.0
2018-11-26 11:50:00,36.69,36.75,36.69,36.73,48782.0,31.5781,31.6297,31.5781,31.6125,48782.0
2018-11-26 11:55:00,36.73,36.76,36.73,36.73,39757.0,31.6125,31.6383,31.6125,31.6125,39757.0
2018-11-26 12:00:00,36.72,36.74,36.67,36.68,63519.0,31.6039,31.6211,31.5608,31.5695,63519.0
2018-11-26 12:05:00,36.68,36.71,36.66,36.71,38698.0,31.5695,31.5953,31.5522,31.5953,38698.0
2018-11-26 12:10:00,36.71,36.71,36.65,36.66,52310.0,31.5953,31.5953,31.5436,31.5522,52310.0
2018-11-26 12:15:00,36.65,36.65,36.62,36.63,14106.0,31.5436,31.5436,31.5178,31.5264,14106.0
2018-11-26 12:20:00,36.62,36.63,36.53,36.55,38180.0,31.5178,31.5264,31.4404,31.4576,38180.0
2018-11-26 12:25:00,36.55,36.56,36.51,36.54,46543.0,31.4576,31.4662,31.4231,31.449,46543.0
2018-11-26 12:30:00,36.54,36.54,36.5,36.52,33600.0,31.449,31.449,31.4145,31.4317,33600.0
2018-11-26 12:35:00,36.51,36.52,36.47,36.5,38655.0,31.4231,31.4317,31.3887,31.4145,38655.0
2018-11-26 12:40:00,36.51,36.57,36.5,36.56,34185.0,31.4231,31.4748,31.4145,31.4662,34185.0
2018-11-26 12:45:00,36.56,36.56,36.52,36.54,36882.0,31.4662,31.4662,31.4317,31.449,36882.0
2018-11-26 12:50:00,36.53,36.56,36.52,36.54,45841.0,31.4404,31.4662,31.4317,31.449,45841.0
2018-11-26 12:55:00,36.54,36.58,36.53,36.58,17532.0,31.449,31.4834,31.4404,31.4834,17532.0
2018-11-26 13:00:00,36.58,36.58,36.55,36.56,26992.0,31.4834,31.4834,31.4576,31.4662,26992.0
2018-11-26 13:05:00,36.56,36.61,36.56,36.61,29356.0,31.4662,31.5092,31.4662,31.5092,29356.0
2018-11-26 13:10:00,36.61,36.64,36.6,36.64,27177.0,31.5092,31.535,31.5006,31.535,27177.0
2018-11-26 13:15:00,36.64,36.66,36.62,36.65,35733.0,31.535,31.5522,31.5178,31.5436,35733.0
2018-11-26 13:20:00,36.64,36.67,36.62,36.65,23405.0,31.535,31.5608,31.5178,31.5436,23405.0
2018-11-26 13:25:00,36.65,36.67,36.63,36.66,37537.0,31.5436,31.5608,31.5264,31.5522,37537.0
2018-11-26 13:30:00,36.66,36.66,36.62,36.63,64421.0,31.5522,31.5522,31.5178,31.5264,64421.0
2018-11-26 13:35:00,36.64,36.65,36.62,36.63,60267.0,31.535,31.5436,31.5178,31.5264,60267.0
2018-11-26 13:40:00,36.63,36.64,36.62,36.64,80829.0,31.5264,31.535,31.5178,31.535,80829.0
2018-11-26 13:45:00,36.64,36.66,36.6,36.61,65568.0,31.535,31.5522,31.5006,31.5092,65568.0
2018-11-26 13:50:00,36.61,36.61,36.59,36.6,29189.0,31.5092,31.5092,31.492,31.5006,29189.0
2018-11-26 13:55:00,36.59,36.63,36.59,36.62,31189.0,31.492,31.5264,31.492,31.5178,31189.0
2018-11-26 14:00:00,36.62,36.63,36.59,36.61,22924.0,31.5178,31.5264,31.492,31.5092,22924.0
2018-11-26 14:05:00,36.61,36.62,36.59,36.6,29364.0,31.5092,31.5178,31.492,31.5006,29364.0
2018-11-26 14:10:00,36.6,36.65,36.59,36.64,103592.0,31.5006,31.5436,31.492,31.535,103592.0
2018-11-26 14:15:00,36.64,36.66,36.62,36.62,44517.0,31.535,31.5522,31.5178,31.5178,44517.0
2018-11-26 14:20:00,36.62,36.67,36.61,36.67,85422.0,31.5178,31.5608,31.5092,31.5608,85422.0
2018-11-26 14:25:00,36.67,36.69,36.65,36.68,44908.0,31.5608,31.5781,31.5436,31.5695,44908.0
2018-11-26 14:30:00,36.68,36.75,36.68,36.7,68501.0,31.5695,31.6297,31.5695,31.5867,68501.0
2018-11-26 14:35:00,36.71,36.72,36.69,36.72,35194.0,31.5953,31.6039,31.5781,31.6039,35194.0
2018-11-26 14:40:00,36.72,36.74,36.7,36.71,49026.0,31.6039,31.6211,31.5867,31.5953,49026.0
2018-11-26 14:45:00,36.71,36.72,36.65,36.66,33107.0,31.5953,31.6039,31.5436,31.5522,33107.0
2018-11-26 14:50:00,36.66,36.7,36.65,36.69,33149.0,31.5522,31.5867,31.5436,31.5781,33149.0
2018-11-26 14:55:00,36.69,36.7,36.66,36.7,21332.0,31.5781,31.5867,31.5522,31.5867,21332.0
2018-11-26 15:00:00,36.7,36.71,36.68,36.71,65669.0,31.5867,31.5953,31.5695,31.5953,65669.0
2018-11-26 15:05:00,36.7,36.71,36.66,36.68,40521.0,31.5867,31.5953,31.5522,31.5695,40521.0
2018-11-26 15:10:00,36.68,36.69,36.65,36.69,38990.0,31.5695,31.5781,31.5436,31.5781,38990.0
2018-11-26 15:15:00,36.68,36.7,36.66,36.68,29029.0,31.5695,31.5867,31.5522,31.5695,29029.0
2018-11-26 15:20:00,36.69,36.71,36.67,36.7,79248.0,31.5781,31.5953,31.5608,31.5867,79248.0
2018-11-26 15:25:00,36.7,36.72,36.69,36.7,31896.0,31.5867,31.6039,31.5781,31.5867,31896.0
2018-11-26 15:30:00,36.7,36.75,36.69,36.75,88205.0,31.5867,31.6297,31.5781,31.6297,88205.0
2018-11-26 15:35:00,36.75,36.77,36.7,36.72,88413.0,31.6297,31.6469,31.5867,31.6039,88413.0
2018-11-26 15:40:00,36.72,36.76,36.71,36.75,70791.0,31.6039,31.6383,31.5953,31.6297,70791.0
2018-11-26 15:45:00,36.75,36.78,36.73,36.75,124206.0,31.6297,31.6555,31.6125,31.6297,124206.0
2018-11-26 15:50:00,36.76,36.76,36.71,36.73,130257.0,31.6383,31.6383,31.5953,31.6125,130257.0
2018-11-26 15:55:00,36.73,36.84,36.72,36.83,341410.0,31.6125,31.7072,31.6039,31.6986,341410.0
2018-11-27 09:30:00,36.39,36.68,36.39,36.48,175395.0,31.3199,31.5695,31.3199,31.3973,175395.0
2018-11-27 09:35:00,36.48,36.58,36.45,36.46,168662.0,31.3973,31.4834,31.3715,31.3801,168662.0
2018-11-27 09:40:00,36.47,36.49,36.4,36.49,271018.0,31.3887,31.4059,31.3285,31.4059,271018.0
2018-11-27 09:45:00,36.49,36.58,36.47,36.54,70292.0,31.4059,31.4834,31.3887,31.449,70292.0
2018-11-27 09:50:00,36.54,36.59,36.49,36.58,75409.0,31.449,31.492,31.4059,31.4834,75409.0
2018-11-27 09:55:00,36.59,36.66,36.53,36.65,103843.0,31.492,31.5522,31.4404,31.5436,103843.0
2018-11-27 10:00:00,36.65,36.7,36.62,36.67,185540.0,31.5436,31.5867,31.5178,31.5608,185540.0
2018-11-27 10:05:00,36.68,36.78,36.65,36.76,77533.0,31.5695,31.6555,31.5436,31.6383,77533.0
2018-11-27 10:10:00,36.75,36.8,36.69,36.75,93320.0,31.6297,31.6727,31.5781,31.6297,93320.0
2018-11-27 10:15:00,36.75,36.81,36.73,36.74,129001.0,31.6297,31.6813,31.6125,31.6211,129001.0
2018-11-27 10:20:00,36.74,36.75,36.66,36.72,54486.0,31.6211,31.6297,31.5522,31.6039,54486.0
2018-11-27 10:25:00,36.72,36.74,36.65,36.68,62792.0,31.6039,31.6211,31.5436,31.5695,62792.0
2018-11-27 10:30:00,36.69,36.73,36.64,36.71,44578.0,31.5781,31.6125,31.535,31.5953,44578.0
2018-11-27 10:35:00,36.71,36.71,36.62,36.65,52730.0,31.5953,31.5953,31.5178,31.5436,52730.0
2018-11-27 10:40:00,36.65,36.65,36.58,36.61,42827.0,31.5436,31.5436,31.4834,31.5092,42827.0
2018-11-27 10:45:00,36.62,36.67,36.6,36.67,50840.0,31.5178,31.5608,31.5006,31.5608,50840.0
2018-11-27 10:50:00,36.66,36.74,36.66,36.74,48030.0,31.5522,31.6211,31.5522,31.6211,48030.0
2018-11-27 10:55:00,36.74,36.77,36.71,36.73,37755.0,31.6211,31.6469,31.5953,31.6125,37755.0
2018-11-27 11:00:00,36.72,36.79,36.69,36.78,41092.0,31.6039,31.6641,31.5781,31.6555,41092.0
2018-11-27 11:05:00,36.77,36.78,36.68,36.7,60518.0,31.6469,31.6555,31.5695,31.5867,60518.0
2018-11-27 11:10:00,36.7,36.73,36.64,36.64,52333.0,31.5867,31.6125,31.535,31.535,52333.0
2018-11-27 11:15:00,36.65,36.69,36.64,36.66,37988.0,31.5436,31.5781,31.535,31.5522,37988.0
2018-11-27 11:20:00,36.66,36.66,36.56,36.57,62837.0,31.5522,31.5522,31.4662,31.4748,62837.0
2018-11-27 11:25:00,36.57,36.67,36.56,36.65,45706.0,31.4748,31.5608,31.4662,31.5436,45706.0
2018-11-27 11:30:00,36.64,36.64,36.57,36.6,51522.0,31.535,31.535,31.4748,31.5006,51522.0
2018-11-27 11:35:00,36.59,36.62,36.57,36.58,28656.0,31.492,31.5178,31.4748,31.4834,28656.0
2018-11-27 11:40:00,36.59,36.59,36.52,36.54,57469.0,31.492,31.492,31.4317,31.449,57469.0
2018-11-27 11:45:00,36.53,36.56,36.51,36.54,54271.0,31.4404,31.4662,31.4231,31.449,54271.0
2018-11-27 11:50:00,36.55,36.59,36.54,36.59,34549.0,31.4576,31.492,31.449,31.492,34549.0
2018-11-27 11:55:00,36.58,36.63,36.58,36.6,38179.0,31.4834,31.5264,31.4834,31.5006,38179.0
2018-11-27 12:00:00,36.6,36.62,36.55,36.57,37932.0,31.5006,31.5178,31.4576,31.4748,37932.0
2018-11-27 12:05:00,36.57,36.62,36.56,36.6,28263.0,31.4748,31.5178,31.4662,31.5006,28263.0
2018-11-27 12:10:00,36.6,36.61,36.56,36.6,46707.0,31.5006,31.5092,31.4662,31.5006,46707.0
2018-11-27 12:15:00,36.59,36.6,36.54,36.59,54729.0,31.492,31.5006,31.449,31.492,54729.0
2018-11-27 12:20:00,36.59,36.64,36.57,36.62,49747.0,31.492,31.535,31.4748,31.5178,49747.0
2018-11-27 12:25:00,36.62,36.62,36.56,36.57,110929.0,31.5178,31.5178,31.4662,31.4748,110929.0
2018-11-27 12:30:00,36.58,36.65,36.56,36.64,83689.0,31.4834,31.5436,31.4662,31.535,83689.0
2018-11-27 12:35:00,36.64,36.71,36.63,36.71,54232.0,31.535,31.5953,31.5264,31.5953,54232.0
2018-11-27 12:40:00,36.71,36.73,36.69,36.71,39555.0,31.5953,31.6125,31.5781,31.5953,39555.0
2018-11-27 12:45:00,36.71,36.71,36.62,36.63,30746.0,31.5953,31.5953,31.5178,31.5264,30746.0
2018-11-27 12:50:00,36.64,36.66,36.62,36.63,25213.0,31.535,31.5522,31.5178,31.5264,25213.0
2018-11-27 12:55:00,36.64,36.66,36.59,36.62,31919.0,31.535,31.5522,31.492,31.5178,31919.0
2018-11-27 13:00:00,36.62,36.65,36.6,36.63,39458.0,31.5178,31.5436,31.5006,31.5264,39458.0
2018-11-27 13:05:00,36.63,36.66,36.6,36.61,17423.0,31.5264,31.5522,31.5006,31.5092,17423.0
2018-11-27 13:10:00,36.61,36.63,36.57,36.6,34905.0,31.5092,31.5264,31.4748,31.5006,34905.0
2018-11-27 13:15:00,36.6,36.67,36.53,36.58,116364.0,31.5006,31.5608,31.4404,31.4834,116364.0
2018-11-27 13:20:00,36.58,36.61,36.55,36.6,35055.0,31.4834,31.5092,31.4576,31.5006,35055.0
2018-11-27 13:25:00,36.6,36.63,36.59,36.61,32475.0,31.5006,31.5264,31.492,31.5092,32475.0
2018-11-27 13:30:00,36.61,36.66,36.61,36.65,35933.0,31.5092,31.5522,31.5092,31.5436,35933.0
2018-11-27 13:35:00,36.66,36.69,36.61,36.67,69648.0,31.5522,31.5781,31.5092,31.5608,69648.0
2018-11-27 13:40:00,36.67,36.68,36.63,36.64,25576.0,31.5608,31.5695,31.5264,31.535,25576.0
2018-11-27 13:45:00,36.64,36.67,36.63,36.63,38124.0,31.535,31.5608,31.5264,31.5264,38124.0
2018-11-27 13:50:00,36.64,36.65,36.59,36.61,58593.0,31.535,31.5436,31.492,31.5092,58593.0
2018-11-27 13:55:00,36.6,36.68,36.59,36.68,43034.0,31.5006,31.5695,31.492,31.5695,43034.0
2018-11-27 14:00:00,36.68,36.74,36.65,36.72,39185.0,31.5695,31.6211,31.5436,31.6039,39185.0
2018-11-27 14:05:00,36.73,36.75,36.69,36.7,33493.0,31.6125,31.6297,31.5781,31.5867,33493.0
2018-11-27 14:10:00,36.69,36.72,36.68,36.71,21726.0,31.5781,31.6039,31.5695,31.5953,21726.0
2018-11-27 14:15:00,36.71,36.71,36.66,36.66,26710.0,31.5953,31.5953,31.5522,31.5522,26710.0
2018-11-27 14:20:00,36.66,36.71,36.65,36.7,44715.0,31.5522,31.5953,31.5436,31.5867,44715.0
2018-11-27 14:25:00,36.69,36.7,36.66,36.68,22193.0,31.5781,31.5867,31.5522,31.5695,22193.0
2018-11-27 14:30:00,36.67,36.69,36.66,36.67,21791.0,31.5608,31.5781,31.5522,31.5608,21791.0
2018-11-27 14:35:00,36.67,36.69,36.62,36.63,40577.0,31.5608,31.5781,31.5178,31.5264,40577.0
2018-11-27 14:40:00,36.64,36.69,36.63,36.68,32402.0,31.535,31.5781,31.5264,31.5695,32402.0
2018-11-27 14:45:00,36.69,36.72,36.68,36.7,25715.0,31.5781,31.6039,31.5695,31.5867,25715.0
2018-11-27 14:50:00,36.69,36.7,36.66,36.67,28001.0,31.5781,31.5867,31.5522,31.5608,28001.0
2018-11-27 14:55:00,36.68,36.68,36.62,36.62,35279.0,31.5695,31.5695,31.5178,31.5178,35279.0
2018-11-27 15:00:00,36.62,36.65,36.61,36.65,39026.0,31.5178,31.5436,31.5092,31.5436,39026.0
2018-11-27 15:05:00,36.65,36.65,36.59,36.61,29009.0,31.5436,31.5436,31.492,31.5092,29009.0
2018-11-27 15:10:00,36.61,36.64,36.6,36.61,26828.0,31.5092,31.535,31.5006,31.5092,26828.0
2018-11-27 15:15:00,36.62,36.64,36.59,36.61,36806.0,31.5178,31.535,31.492,31.5092,36806.0
2018-11-27 15:20:00,36.61,36.63,36.6,36.61,30934.0,31.5092,31.5264,31.5006,31.5092,30934.0
2018-11-27 15:25:00,36.61,36.64,36.61,36.63,33209.0,31.5092,31.535,31.5092,31.5264,33209.0
2018-11-27 15:30:00,36.63,36.7,36.61,36.67,122784.0,31.5264,31.5867,31.5092,31.5608,122784.0
2018-11-27 15:35:00,36.67,36.73,36.67,36.72,87788.0,31.5608,31.6125,31.5608,31.6039,87788.0
2018-11-27 15:40:00,36.72,36.75,36.71,36.71,53141.0,31.6039,31.6297,31.5953,31.5953,53141.0
2018-11-27 15:45:00,36.72,36.8,36.72,36.77,128475.0,31.6039,31.6727,31.6039,31.6469,128475.0
2018-11-27 15:50:00,36.77,36.78,36.74,36.76,127128.0,31.6469,31.6555,31.6211,31.6383,127128.0
2018-11-27 15:55:00,36.75,36.82,36.72,36.82,480959.0,31.6297,31.69,31.6039,31.69,480959.0
2018-11-28 09:30:00,37.27,37.27,37.07,37.15,416078.0,32.0773,32.0773,31.9051,31.974,416078.0
2018-11-28 09:35:00,37.15,37.28,37.12,37.26,202392.0,31.974,32.0859,31.9482,32.0686,202392.0
2018-11-28 09:40:00,37.26,37.27,37.19,37.23,122463.0,32.0686,32.0773,32.0084,32.0428,122463.0
2018-11-28 09:45:00,37.23,37.33,37.21,37.29,118854.0,32.0428,32.1289,32.0256,32.0945,118854.0
2018-11-28 09:50:00,37.3,37.38,37.25,37.28,183308.0,32.1031,32.1719,32.06,32.0859,183308.0
2018-11-28 09:55:00,37.27,37.32,37.26,37.32,189604.0,32.0773,32.1203,32.0686,32.1203,189604.0
2018-11-28 10:00:00,37.32,37.35,37.3,37.31,89260.0,32.1203,32.1461,32.1031,32.1117,89260.0
2018-11-28 10:05:00,37.31,37.31,37.25,37.3,102928.0,32.1117,32.1117,32.06,32.1031,102928.0
2018-11-28 10:10:00,37.3,37.32,37.28,37.3,146211.0,32.1031,32.1203,32.0859,32.1031,146211.0
2018-11-28 10:15:00,37.3,37.34,37.28,37.34,269968.0,32.1031,32.1375,32.0859,32.1375,269968.0
2018-11-28 10:20:00,37.34,37.36,37.34,37.35,134024.0,32.1375,32.1547,32.1375,32.1461,134024.0
2018-11-28 10:25:00,37.36,37.36,37.27,37.3,136225.0,32.1547,32.1547,32.0773,32.1031,136225.0
2018-11-28 10:30:00,37.3,37.32,37.27,37.32,129306.0,32.1031,32.1203,32.0773,32.1203,129306.0
2018-11-28 10:35:00,37.32,37.32,37.24,37.25,54258.0,32.1203,32.1203,32.0514,32.06,54258.0
2018-11-28 10:40:00,37.24,37.25,37.21,37.22,90963.0,32.0514,32.06,32.0256,32.0342,90963.0
2018-11-28 10:45:00,37.21,37.22,37.18,37.2,45377.0,32.0256,32.0342,31.9998,32.017,45377.0
2018-11-28 10:50:00,37.21,37.22,37.19,37.2,36337.0,32.0256,32.0342,32.0084,32.017,36337.0
2018-11-28 10:55:00,37.21,37.23,37.14,37.16,38367.0,32.0256,32.0428,31.9654,31.9826,38367.0
2018-11-28 11:00:00,37.16,37.2,37.16,37.19,92620.0,31.9826,32.017,31.9826,32.0084,92620.0
2018-11-28 11:05:00,37.19,37.23,37.17,37.21,49822.0,32.0084,32.0428,31.9912,32.0256,49822.0
2018-11-28 11:10:00,37.22,37.27,37.2,37.23,51028.0,32.0342,32.0773,32.017,32.0428,51028.0
2018-11-28 11:15:00,37.24,37.24,37.19,37.21,34963.0,32.0514,32.0514,32.0084,32.0256,34963.0
2018-11-28 11:20:00,37.2,37.21,37.16,37.17,39703.0,32.017,32.0256,31.9826,31.9912,39703.0
2018-11-28 11:25:00,37.17,37.21,37.15,37.19,51959.0,31.9912,32.0256,31.974,32.0084,51959.0
2018-11-28 11:30:00,37.2,37.22,37.18,37.2,31917.0,32.017,32.0342,31.9998,32.017,31917.0
2018-11-28 11:35:00,37.2,37.22,37.18,37.2,42812.0,32.017,32.0342,31.9998,32.017,42812.0
2018-11-28 11:40:00,37.2,37.24,37.18,37.23,18771.0,32.017,32.0514,31.9998,32.0428,18771.0
2018-11-28 11:45:00,37.24,37.24,37.19,37.2,29272.0,32.0514,32.0514,32.0084,32.017,29272.0
2018-11-28 11:50:00,37.2,37.24,37.19,37.2,18734.0,32.017,32.0514,32.0084,32.017,18734.0
2018-11-28 11:55:00,37.21,37.26,37.18,37.25,38802.0,32.0256,32.0686,31.9998,32.06,38802.0
2018-11-28 12:00:00,37.25,37.5,37.24,37.48,124148.0,32.06,32.2752,32.0514,32.258,124148.0
2018-11-28 12:05:00,37.48,37.61,37.48,37.59,81079.0,32.258,32.3699,32.258,32.3527,81079.0
2018-11-28 12:10:00,37.59,37.61,37.49,37.6,50357.0,32.3527,32.3699,32.2666,32.3613,50357.0
2018-11-28 12:15:00,37.61,37.68,37.59,37.68,141392.0,32.3699,32.4301,32.3527,32.4301,141392.0
2018-11-28 12:20:00,37.68,37.73,37.64,37.66,68088.0,32.4301,32.4732,32.3957,32.4129,68088.0
2018-11-28 12:25:00,37.66,37.73,37.62,37.7,69613.0,32.4129,32.4732,32.3785,32.4473,69613.0
2018-11-28 12:30:00,37.7,37.73,37.65,37.66,49243.0,32.4473,32.4732,32.4043,32.4129,49243.0
2018-11-28 12:35:00,37.65,37.69,37.62,37.69,48791.0,32.4043,32.4387,32.3785,32.4387,48791.0
2018-11-28 12:40:00,37.68,37.68,37.58,37.59,56278.0,32.4301,32.4301,32.3441,32.3527,56278.0
2018-11-28 12:45:00,37.59,37.68,37.59,37.65,55817.0,32.3527,32.4301,32.3527,32.4043,55817.0
2018-11-28 12:50:00,37.64,37.76,37.63,37.73,88218.0,32.3957,32.499,32.3871,32.4732,88218.0
2018-11-28 12:55:00,37.73,37.75,37.66,37.68,86294.0,32.4732,32.4904,32.4129,32.4301,86294.0
2018-11-28 13:00:00,37.68,37.69,37.56,37.58,94086.0,32.4301,32.4387,32.3268,32.3441,94086.0
2018-11-28 13:05:00,37.58,37.64,37.57,37.63,47651.0,32.3441,32.3957,32.3355,32.3871,47651.0
2018-11-28 13:10:00,37.63,37.68,37.62,37.67,48537.0,32.3871,32.4301,32.3785,32.4215,48537.0
2018-11-28 13:15:00,37.68,37.71,37.66,37.7,42576.0,32.4301,32.4559,32.4129,32.4473,42576.0
2018-11-28 13:20:00,37.7,37.73,37.69,37.71,33386.0,32.4473,32.4732,32.4387,32.4559,33386.0
2018-11-28 13:25:00,37.71,37.76,37.69,37.74,40926.0,32.4559,32.499,32.4387,32.4818,40926.0
2018-11-28 13:30:00,37.74,37.77,37.73,37.75,43540.0,32.4818,32.5076,32.4732,32.4904,43540.0
2018-11-28 13:35:00,37.75,37.85,37.75,37.82,53314.0,32.4904,32.5764,32.4904,32.5506,53314.0
2018-11-28 13:40:00,37.82,37.91,37.81,37.89,75190.0,32.5506,32.6281,32.542,32.6109,75190.0
2018-11-28 13:45:00,37.88,37.94,37.84,37.85,146873.0,32.6023,32.6539,32.5678,32.5764,146873.0
2018-11-28 13:50:00,37.85,37.88,37.82,37.83,38639.0,32.5764,32.6023,32.5506,32.5592,38639.0
2018-11-28 13:55:00,37.83,37.88,37.82,37.87,111040.0,32.5592,32.6023,32.5506,32.5937,111040.0
2018-11-28 14:00:00,37.88,37.89,37.82,37.87,219505.0,32.6023,32.6109,32.5506,32.5937,219505.0
2018-11-28 14:05:00,37.87,37.88,37.81,37.81,29677.0,32.5937,32.6023,32.542,32.542,29677.0
2018-11-28 14:10:00,37.81,37.84,37.78,37.84,52223.0,32.542,32.5678,32.5162,32.5678,52223.0
2018-11-28 14:15:00,37.83,37.84,37.75,37.79,92623.0,32.5592,32.5678,32.4904,32.5248,92623.0
2018-11-28 14:20:00,37.78,37.79,37.7,37.74,51435.0,32.5162,32.5248,32.4473,32.4818,51435.0
2018-11-28 14:25:00,37.73,37.8,37.73,37.79,52889.0,32.4732,32.5334,32.4732,32.5248,52889.0
2018-11-28 14:30:00,37.8,37.81,37.78,37.81,70762.0,32.5334,32.542,32.5162,32.542,70762.0
2018-11-28 14:35:00,37.82,37.84,37.78,37.8,46276.0,32.5506,32.5678,32.5162,32.5334,46276.0
2018-11-28 14:40:00,37.8,37.85,37.8,37.82,58065.0,32.5334,32.5764,32.5334,32.5506,58065.0
2018-11-28 14:45:00,37.82,37.88,37.81,37.88,53215.0,32.5506,32.6023,32.542,32.6023,53215.0
2018-11-28 14:50:00,37.87,37.91,37.84,37.85,85867.0,32.5937,32.6281,32.5678,32.5764,85867.0
2018-11-28 14:55:00,37.86,37.86,37.81,37.83,69769.0,32.585,32.585,32.542,32.5592,69769.0
2018-11-28 15:00:00,37.82,37.83,37.75,37.8,85559.0,32.5506,32.5592,32.4904,32.5334,85559.0
2018-11-28 15:05:00,37.81,37.81,37.77,37.78,58112.0,32.542,32.542,32.5076,32.5162,58112.0
2018-11-28 15:10:00,37.79,37.83,37.77,37.83,80876.0,32.5248,32.5592,32.5076,32.5592,80876.0
2018-11-28 15:15:00,37.82,37.84,37.81,37.83,57714.0,32.5506,32.5678,32.542,32.5592,57714.0
2018-11-28 15:20:00,37.83,37.89,37.82,37.87,77664.0,32.5592,32.6109,32.5506,32.5937,77664.0
2018-11-28 15:25:00,37.87,37.92,37.86,37.91,54416.0,32.5937,32.6367,32.585,32.6281,54416.0
2018-11-28 15:30:00,37.91,37.93,37.87,37.93,114286.0,32.6281,32.6453,32.5937,32.6453,114286.0
2018-11-28 15:35:00,37.94,37.95,37.91,37.91,67351.0,32.6539,32.6625,32.6281,32.6281,67351.0
2018-11-28 15:40:00,37.92,37.92,37.88,37.88,83647.0,32.6367,32.6367,32.6023,32.6023,83647.0
2018-11-28 15:45:00,37.89,37.93,37.88,37.93,111467.0,32.6109,32.6453,32.6023,32.6453,111467.0
2018-11-28 15:50:00,37.93,37.93,37.88,37.89,114478.0,32.6453,32.6453,32.6023,32.6109,114478.0
2018-11-28 15:55:00,37.88,38.02,37.88,38.01,654675.0,32.6023,32.7228,32.6023,32.7142,654675.0
2018-11-29 09:30:00,37.95,38.09,37.88,37.98,466291.0,32.6625,32.783,32.6023,32.6883,466291.0
2018-11-29 09:35:00,37.97,38.03,37.91,38.02,315147.0,32.6797,32.7314,32.6281,32.7228,315147.0
2018-11-29 09:40:00,38.02,38.12,37.99,38.12,207538.0,32.7228,32.8088,32.6969,32.8088,207538.0
2018-11-29 09:45:00,38.12,38.14,38.07,38.09,134577.0,32.8088,32.826,32.7658,32.783,134577.0
2018-11-29 09:50:00,38.1,38.23,38.1,38.19,164697.0,32.7916,32.9035,32.7916,32.8691,164697.0
2018-11-29 09:55:00,38.19,38.24,38.18,38.23,98259.0,32.8691,32.9121,32.8605,32.9035,98259.0
2018-11-29 10:00:00,38.22,38.26,38.18,38.24,143612.0,32.8949,32.9293,32.8605,32.9121,143612.0
2018-11-29 10:05:00,38.24,38.36,38.22,38.36,277094.0,32.9121,33.0154,32.8949,33.0154,277094.0
2018-11-29 10:10:00,38.36,38.37,38.26,38.3,266024.0,33.0154,33.024,32.9293,32.9637,266024.0
2018-11-29 10:15:00,38.29,38.3,38.21,38.22,112074.0,32.9551,32.9637,32.8863,32.8949,112074.0
2018-11-29 10:20:00,38.21,38.24,38.15,38.19,90940.0,32.8863,32.9121,32.8346,32.8691,90940.0
2018-11-29 10:25:00,38.19,38.22,38.18,38.22,68265.0,32.8691,32.8949,32.8605,32.8949,68265.0
2018-11-29 10:30:00,38.22,38.35,38.21,38.27,129781.0,32.8949,33.0068,32.8863,32.9379,129781.0
2018-11-29 10:35:00,38.26,38.29,38.16,38.16,94820.0,32.9293,32.9551,32.8433,32.8433,94820.0
2018-11-29 10:40:00,38.16,38.19,38.04,38.07,150696.0,32.8433,32.8691,32.74,32.7658,150696.0
2018-11-29 10:45:00,38.06,38.07,37.96,37.97,98069.0,32.7572,32.7658,32.6711,32.6797,98069.0
2018-11-29 10:50:00,37.96,37.97,37.87,37.92,115806.0,32.6711,32.6797,32.5937,32.6367,115806.0
2018-11-29 10:55:00,37.92,37.98,37.88,37.96,86754.0,32.6367,32.6883,32.6023,32.6711,86754.0
2018-11-29 11:00:00,37.97,38.06,37.95,38.04,97516.0,32.6797,32.7572,32.6625,32.74,97516.0
2018-11-29 11:05:00,38.05,38.09,38.02,38.08,72221.0,32.7486,32.783,32.7228,32.7744,72221.0
2018-11-29 11:10:00,38.07,38.15,38.07,38.15,73640.0,32.7658,32.8346,32.7658,32.8346,73640.0
2018-11-29 11:15:00,38.15,38.16,38.07,38.09,65450.0,32.8346,32.8433,32.7658,32.783,65450.0
2018-11-29 11:20:00,38.08,38.21,38.04,38.19,115914.0,32.7744,32.8863,32.74,32.8691,115914.0
2018-11-29 11:25:00,38.18,38.19,38.12,38.15,69806.0,32.8605,32.8691,32.8088,32.8346,69806.0
2018-11-29 11:30:00,38.16,38.17,38.09,38.14,82092.0,32.8433,32.8519,32.783,32.826,82092.0
2018-11-29 11:35:00,38.13,38.2,38.13,38.19,48265.0,32.8174,32.8777,32.8174,32.8691,48265.0
2018-11-29 11:40:00,38.19,38.26,38.18,38.25,69462.0,32.8691,32.9293,32.8605,32.9207,69462.0
2018-11-29 11:45:00,38.25,38.26,38.18,38.2,63840.0,32.9207,32.9293,32.8605,32.8777,63840.0
2018-11-29 11:50:00,38.2,38.2,38.13,38.16,76224.0,32.8777,32.8777,32.8174,32.8433,76224.0
2018-11-29 11:55:00,38.16,38.17,38.09,38.09,49993.0,32.8433,32.8519,32.783,32.783,49993.0
2018-11-29 12:00:00,38.09,38.11,38.03,38.06,44622.0,32.783,32.8002,32.7314,32.7572,44622.0
2018-11-29 12:05:00,38.06,38.09,38.02,38.04,46187.0,32.7572,32.783,32.7228,32.74,46187.0
2018-11-29 12:10:00,38.04,38.08,38.01,38.01,63331.0,32.74,32.7744,32.7142,32.7142,63331.0
2018-11-29 12:15:00,38.01,38.08,38.01,38.06,40511.0,32.7142,32.7744,32.7142,32.7572,40511.0
2018-11-29 12:20:00,38.05,38.07,38.05,38.05,25380.0,32.7486,32.7658,32.7486,32.7486,25380.0
2018-11-29 12:25:00,38.05,38.08,38.04,38.07,31159.0,32.7486,32.7744,32.74,32.7658,31159.0
2018-11-29 12:30:00,38.07,38.1,38.06,38.08,33488.0,32.7658,32.7916,32.7572,32.7744,33488.0
2018-11-29 12:35:00,38.08,38.08,38.05,38.08,43167.0,32.7744,32.7744,32.7486,32.7744,43167.0
2018-11-29 12:40:00,38.08,38.14,38.07,38.14,38324.0,32.7744,32.826,32.7658,32.826,38324.0
2018-11-29 12:45:00,38.13,38.14,38.08,38.09,20829.0,32.8174,32.826,32.7744,32.783,20829.0
2018-11-29 12:50:00,38.09,38.09,38.05,38.07,61681.0,32.783,32.783,32.7486,32.7658,61681.0
2018-11-29 12:55:00,38.06,38.13,38.06,38.13,26218.0,32.7572,32.8174,32.7572,32.8174,26218.0
2018-11-29 13:00:00,38.13,38.13,38.1,38.11,16197.0,32.8174,32.8174,32.7916,32.8002,16197.0
2018-11-29 13:05:00,38.11,38.11,38.05,38.06,44727.0,32.8002,32.8002,32.7486,32.7572,44727.0
2018-11-29 13:10:00,38.06,38.07,38.03,38.05,27299.0,32.7572,32.7658,32.7314,32.7486,27299.0
2018-11-29 13:15:00,38.05,38.08,38.05,38.08,23755.0,32.7486,32.7744,32.7486,32.7744,23755.0
2018-11-29 13:20:00,38.09,38.09,38.06,38.07,43051.0,32.783,32.783,32.7572,32.7658,43051.0
2018-11-29 13:25:00,38.08,38.1,38.08,38.09,23065.0,32.7744,32.7916,32.7744,32.783,23065.0
2018-11-29 13:30:00,38.09,38.1,38.08,38.08,31376.0,32.783,32.7916,32.7744,32.7744,31376.0
2018-11-29 13:35:00,38.08,38.09,38.06,38.09,56028.0,32.7744,32.783,32.7572,32.783,56028.0
2018-11-29 13:40:00,38.09,38.12,38.08,38.12,15472.0,32.783,32.8088,32.7744,32.8088,15472.0
2018-11-29 13:45:00,38.12,38.18,38.11,38.18,44274.0,32.8088,32.8605,32.8002,32.8605,44274.0
2018-11-29 13:50:00,38.18,38.19,38.12,38.13,40755.0,32.8605,32.8691,32.8088,32.8174,40755.0
2018-11-29 13:55:00,38.14,38.16,38.14,38.16,26429.0,32.826,32.8433,32.826,32.8433,26429.0
2018-11-29 14:00:00,38.15,38.22,38.13,38.17,54330.0,32.8346,32.8949,32.8174,32.8519,54330.0
2018-11-29 14:05:00,38.17,38.19,38.14,38.16,31465.0,32.8519,32.8691,32.826,32.8433,31465.0
2018-11-29 14:10:00,38.16,38.22,38.15,38.19,40125.0,32.8433,32.8949,32.8346,32.8691,40125.0
2018-11-29 14:15:00,38.2,38.2,38.16,38.18,26894.0,32.8777,32.8777,32.8433,32.8605,26894.0
2018-11-29 14:20:00,38.18,38.2,38.16,38.19,38821.0,32.8605,32.8777,32.8433,32.8691,38821.0
2018-11-29 14:25:00,38.19,38.2,38.17,38.19,35069.0,32.8691,32.8777,32.8519,32.8691,35069.0
2018-11-29 14:30:00,38.19,38.26,38.17,38.25,102893.0,32.8691,32.9293,32.8519,32.9207,102893.0
2018-11-29 14:35:00,38.25,38.25,38.19,38.19,36360.0,32.9207,32.9207,32.8691,32.8691,36360.0
2018-11-29 14:40:00,38.19,38.23,38.19,38.23,45708.0,32.8691,32.9035,32.8691,32.9035,45708.0
2018-11-29 14:45:00,38.23,38.24,38.2,38.22,29126.0,32.9035,32.9121,32.8777,32.8949,29126.0
2018-11-29 14:50:00,38.22,38.27,38.21,38.24,34687.0,32.8949,32.9379,32.8863,32.9121,34687.0
2018-11-29 14:55:00,38.24,38.26,38.22,38.26,49397.0,32.9121,32.9293,32.8949,32.9293,49397.0
2018-11-29 15:00:00,38.26,38.28,38.24,38.27,44697.0,32.9293,32.9465,32.9121,32.9379,44697.0
2018-11-29 15:05:00,38.27,38.27,38.23,38.25,41980.0,32.9379,32.9379,32.9035,32.9207,41980.0
2018-11-29 15:10:00,38.25,38.26,38.22,38.25,40560.0,32.9207,32.9293,32.8949,32.9207,40560.0
2018-11-29 15:15:00,38.25,38.25,38.18,38.18,41465.0,32.9207,32.9207,32.8605,32.8605,41465.0
2018-11-29 15:20:00,38.18,38.21,38.15,38.15,60067.0,32.8605,32.8863,32.8346,32.8346,60067.0
2018-11-29 15:25:00,38.16,38.18,38.13,38.18,50985.0,32.8433,32.8605,32.8174,32.8605,50985.0
2018-11-29 15:30:00,38.17,38.18,38.1,38.11,71658.0,32.8519,32.8605,32.7916,32.8002,71658.0
2018-11-29 15:35:00,38.11,38.15,38.07,38.08,82049.0,32.8002,32.8346,32.7658,32.7744,82049.0
2018-11-29 15:40:00,38.08,38.09,38.07,38.09,80980.0,32.7744,32.783,32.7658,32.783,80980.0
2018-11-29 15:45:00,38.08,38.09,38.06,38.07,102078.0,32.7744,32.783,32.7572,32.7658,102078.0
2018-11-29 15:50:00,38.07,38.07,38.02,38.04,129643.0,32.7658,32.7658,32.7228,32.74,129643.0
2018-11-29 15:55:00,38.03,38.04,37.92,37.93,353840.0,32.7314,32.74,32.6367,32.6453,353840.0
2018-11-30 09:30:00,37.24,37.37,37.12,37.13,365822.0,32.0514,32.1633,31.9482,31.9568,365822.0
2018-11-30 09:35:00,37.13,37.23,37.08,37.22,178645.0,31.9568,32.0428,31.9137,32.0342,178645.0
2018-11-30 09:40:00,37.22,37.24,37.15,37.23,76820.0,32.0342,32.0514,31.974,32.0428,76820.0
2018-11-30 09:45:00,37.23,37.36,37.23,37.31,68352.0,32.0428,32.1547,32.0428,32.1117,68352.0
2018-11-30 09:50:00,37.31,37.32,37.18,37.22,198316.0,32.1117,32.1203,31.9998,32.0342,198316.0
2018-11-30 09:55:00,37.22,37.25,37.19,37.24,79282.0,32.0342,32.06,32.0084,32.0514,79282.0
2018-11-30 10:00:00,37.25,37.26,37.19,37.19,91187.0,32.06,32.0686,32.0084,32.0084,91187.0
2018-11-30 10:05:00,37.19,37.26,37.18,37.25,70398.0,32.0084,32.0686,31.9998,32.06,70398.0
2018-11-30 10:10:00,37.25,37.34,37.22,37.32,296208.0,32.06,32.1375,32.0342,32.1203,296208.0
2018-11-30 10:15:00,37.33,37.33,37.26,37.29,32008.0,32.1289,32.1289,32.0686,32.0945,32008.0
2018-11-30 10:20:00,37.29,37.32,37.28,37.3,94834.0,32.0945,32.1203,32.0859,32.1031,94834.0
2018-11-30 10:25:00,37.3,37.31,37.27,37.3,39672.0,32.1031,32.1117,32.0773,32.1031,39672.0
2018-11-30 10:30:00,37.3,37.36,37.28,37.35,85367.0,32.1031,32.1547,32.0859,32.1461,85367.0
2018-11-30 10:35:00,37.35,37.39,37.34,37.38,97527.0,32.1461,32.1805,32.1375,32.1719,97527.0
2018-11-30 10:40:00,37.38,37.39,37.36,37.39,58707.0,32.1719,32.1805,32.1547,32.1805,58707.0
2018-11-30 10:45:00,37.38,37.39,37.35,37.37,22913.0,32.1719,32.1805,32.1461,32.1633,22913.0
2018-11-30 10:50:00,37.36,37.38,37.34,37.38,39268.0,32.1547,32.1719,32.1375,32.1719,39268.0
2018-11-30 10:55:00,37.39,37.41,37.34,37.39,247559.0,32.1805,32.1977,32.1375,32.1805,247559.0
2018-11-30 11:00:00,37.39,37.41,37.3,37.3,258985.0,32.1805,32.1977,32.1031,32.1031,258985.0
2018-11-30 11:05:00,37.3,37.3,37.25,37.28,72146.0,32.1031,32.1031,32.06,32.0859,72146.0
2018-11-30 11:10:00,37.27,37.31,37.2,37.24,83135.0,32.0773,32.1117,32.017,32.0514,83135.0
2018-11-30 11:15:00,37.23,37.23,37.15,37.22,98990.0,32.0428,32.0428,31.974,32.0342,98990.0
2018-11-30 11:20:00,37.22,37.27,37.21,37.24,73563.0,32.0342,32.0773,32.0256,32.0514,73563.0
2018-11-30 11:25:00,37.24,37.27,37.22,37.25,116801.0,32.0514,32.0773,32.0342,32.06,116801.0
2018-11-30 11:30:00,37.24,37.28,37.21,37.22,84194.0,32.0514,32.0859,32.0256,32.0342,84194.0
2018-11-30 11:35:00,37.22,37.26,37.2,37.23,29713.0,32.0342,32.0686,32.017,32.0428,29713.0
2018-11-30 11:40:00,37.23,37.26,37.23,37.26,80378.0,32.0428,32.0686,32.0428,32.0686,80378.0
2018-11-30 11:45:00,37.26,37.27,37.23,37.26,100463.0,32.0686,32.0773,32.0428,32.0686,100463.0
2018-11-30 11:50:00,37.26,37.27,37.23,37.26,34694.0,32.0686,32.0773,32.0428,32.0686,34694.0
2018-11-30 11:55:00,37.25,37.3,37.24,37.27,33828.0,32.06,32.1031,32.0514,32.0773,33828.0
2018-11-30 12:00:00,37.27,37.31,37.26,37.28,59291.0,32.0773,32.1117,32.0686,32.0859,59291.0
2018-11-30 12:05:00,37.27,37.33,37.26,37.33,28185.0,32.0773,32.1289,32.0686,32.1289,28185.0
2018-11-30 12:10:00,37.32,37.34,37.28,37.29,23654.0,32.1203,32.1375,32.0859,32.0945,23654.0
2018-11-30 12:15:00,37.29,37.3,37.27,37.28,19779.0,32.0945,32.1031,32.0773,32.0859,19779.0
2018-11-30 12:20:00,37.28,37.29,37.24,37.25,56953.0,32.0859,32.0945,32.0514,32.06,56953.0
2018-11-30 12:25:00,37.25,37.26,37.21,37.22,33767.0,32.06,32.0686,32.0256,32.0342,33767.0
2018-11-30 12:30:00,37.23,37.26,37.23,37.26,29370.0,32.0428,32.0686,32.0428,32.0686,29370.0
2018-11-30 12:35:00,37.25,37.26,37.22,37.23,27317.0,32.06,32.0686,32.0342,32.0428,27317.0
2018-11-30 12:40:00,37.23,37.24,37.18,37.18,98431.0,32.0428,32.0514,31.9998,31.9998,98431.0
2018-11-30 12:45:00,37.18,37.25,37.18,37.23,25306.0,31.9998,32.06,31.9998,32.0428,25306.0
2018-11-30 12:50:00,37.23,37.25,37.21,37.22,26835.0,32.0428,32.06,32.0256,32.0342,26835.0
2018-11-30 12:55:00,37.22,37.25,37.2,37.21,70528.0,32.0342,32.06,32.017,32.0256,70528.0
2018-11-30 13:00:00,37.22,37.22,37.17,37.19,27570.0,32.0342,32.0342,31.9912,32.0084,27570.0
2018-11-30 13:05:00,37.19,37.19,37.13,37.13,19123.0,32.0084,32.0084,31.9568,31.9568,19123.0
2018-11-30 13:10:00,37.13,37.16,37.13,37.14,43824.0,31.9568,31.9826,31.9568,31.9654,43824.0
2018-11-30 13:15:00,37.14,37.15,37.08,37.08,160166.0,31.9654,31.974,31.9137,31.9137,160166.0
2018-11-30 13:20:00,37.08,37.13,37.08,37.13,31773.0,31.9137,31.9568,31.9137,31.9568,31773.0
2018-11-30 13:25:00,37.13,37.13,37.11,37.12,15733.0,31.9568,31.9568,31.9395,31.9482,15733.0
2018-11-30 13:30:00,37.12,37.19,37.12,37.18,76302.0,31.9482,32.0084,31.9482,31.9998,76302.0
2018-11-30 13:35:00,37.19,37.25,37.19,37.21,99098.0,32.0084,32.06,32.0084,32.0256,99098.0
2018-11-30 13:40:00,37.21,37.23,37.2,37.21,81158.0,32.0256,32.0428,32.017,32.0256,81158.0
2018-11-30 13:45:00,37.21,37.24,37.2,37.22,81191.0,32.0256,32.0514,32.017,32.0342,81191.0
2018-11-30 13:50:00,37.23,37.26,37.22,37.25,86960.0,32.0428,32.0686,32.0342,32.06,86960.0
2018-11-30 13:55:00,37.25,37.31,37.24,37.27,99732.0,32.06,32.1117,32.0514,32.0773,99732.0
2018-11-30 14:00:00,37.28,37.3,37.23,37.27,55759.0,32.0859,32.1031,32.0428,32.0773,55759.0
2018-11-30 14:05:00,37.27,37.3,37.27,37.27,19422.0,32.0773,32.1031,32.0773,32.0773,19422.0
2018-11-30 14:10:00,37.27,37.27,37.24,37.24,42361.0,32.0773,32.0773,32.0514,32.0514,42361.0
2018-11-30 14:15:00,37.24,37.29,37.24,37.27,38304.0,32.0514,32.0945,32.0514,32.0773,38304.0
2018-11-30 14:20:00,37.28,37.29,37.23,37.25,40747.0,32.0859,32.0945,32.0428,32.06,40747.0
2018-11-30 14:25:00,37.24,37.26,37.22,37.26,41985.0,32.0514,32.0686,32.0342,32.0686,41985.0
2018-11-30 14:30:00,37.26,37.3,37.25,37.26,76043.0,32.0686,32.1031,32.06,32.0686,76043.0
2018-11-30 14:35:00,37.26,37.29,37.23,37.23,37432.0,32.0686,32.0945,32.0428,32.0428,37432.0
2018-11-30 14:40:00,37.24,37.26,37.22,37.25,39714.0,32.0514,32.0686,32.0342,32.06,39714.0
2018-11-30 14:45:00,37.25,37.26,37.23,37.24,44264.0,32.06,32.0686,32.0428,32.0514,44264.0
2018-11-30 14:50:00,37.25,37.27,37.24,37.25,66142.0,32.06,32.0773,32.0514,32.06,66142.0
2018-11-30 14:55:00,37.26,37.28,37.23,37.27,72814.0,32.0686,32.0859,32.0428,32.0773,72814.0
2018-11-30 15:00:00,37.27,37.3,37.26,37.29,71950.0,32.0773,32.1031,32.0686,32.0945,71950.0
2018-11-30 15:05:00,37.29,37.35,37.28,37.34,56938.0,32.0945,32.1461,32.0859,32.1375,56938.0
2018-11-30 15:10:00,37.34,37.37,37.31,37.35,149896.0,32.1375,32.1633,32.1117,32.1461,149896.0
2018-11-30 15:15:00,37.35,37.38,37.34,37.36,73088.0,32.1461,32.1719,32.1375,32.1547,73088.0
2018-11-30 15:20:00,37.36,37.41,37.35,37.41,45333.0,32.1547,32.1977,32.1461,32.1977,45333.0
2018-11-30 15:25:00,37.41,37.42,37.39,37.41,67947.0,32.1977,32.2064,32.1805,32.1977,67947.0
2018-11-30 15:30:00,37.41,37.44,37.37,37.38,131976.0,32.1977,32.2236,32.1633,32.1719,131976.0
2018-11-30 15:35:00,37.38,37.4,37.35,37.39,87476.0,32.1719,32.1891,32.1461,32.1805,87476.0
2018-11-30 15:40:00,37.39,37.41,37.37,37.4,78390.0,32.1805,32.1977,32.1633,32.1891,78390.0
2018-11-30 15:45:00,37.4,37.42,37.36,37.37,129307.0,32.1891,32.2064,32.1547,32.1633,129307.0
2018-11-30 15:50:00,37.37,37.38,37.33,37.36,126548.0,32.1633,32.1719,32.1289,32.1547,126548.0
2018-11-30 15:55:00,37.36,37.6,37.35,37.58,851850.0,32.1547,32.3613,32.1461,32.3441,851850.0
2018-12-03 09:30:00,38.82,39.0,38.8,38.82,434118.0,33.4113,33.5662,33.3941,33.4113,434118.0
2018-12-03 09:35:00,38.82,38.84,38.58,38.6,300828.0,33.4113,33.4285,33.2047,33.2219,300828.0
2018-12-03 09:40:00,38.6,38.66,38.56,38.62,196783.0,33.2219,33.2736,33.1875,33.2392,196783.0
2018-12-03 09:45:00,38.63,38.64,38.49,38.54,218793.0,33.2478,33.2564,33.1273,33.1703,218793.0
2018-12-03 09:50:00,38.54,38.56,38.45,38.46,205278.0,33.1703,33.1875,33.0928,33.1015,205278.0
2018-12-03 09:55:00,38.46,38.5,38.44,38.47,142765.0,33.1015,33.1359,33.0842,33.1101,142765.0
2018-12-03 10:00:00,38.47,38.53,38.45,38.51,199369.0,33.1101,33.1617,33.0928,33.1445,199369.0
2018-12-03 10:05:00,38.51,38.57,38.48,38.57,190772.0,33.1445,33.1961,33.1187,33.1961,190772.0
2018-12-03 10:10:00,38.58,38.59,38.47,38.48,117073.0,33.2047,33.2133,33.1101,33.1187,117073.0
2018-12-03 10:15:00,38.47,38.53,38.43,38.51,135656.0,33.1101,33.1617,33.0756,33.1445,135656.0
2018-12-03 10:20:00,38.51,38.64,38.48,38.61,132391.0,33.1445,33.2564,33.1187,33.2306,132391.0
2018-12-03 10:25:00,38.61,38.68,38.6,38.62,54645.0,33.2306,33.2908,33.2219,33.2392,54645.0
2018-12-03 10:30:00,38.61,38.65,38.59,38.6,62495.0,33.2306,33.265,33.2133,33.2219,62495.0
2018-12-03 10:35:00,38.6,38.66,38.58,38.59,87059.0,33.2219,33.2736,33.2047,33.2133,87059.0
2018-12-03 10:40:00,38.59,38.63,38.55,38.6,93925.0,33.2133,33.2478,33.1789,33.2219,93925.0
2018-12-03 10:45:00,38.59,38.61,38.48,38.51,49688.0,33.2133,33.2306,33.1187,33.1445,49688.0
2018-12-03 10:50:00,38.51,38.53,38.46,38.51,76997.0,33.1445,33.1617,33.1015,33.1445,76997.0
2018-12-03 10:55:00,38.51,38.52,38.46,38.47,48913.0,33.1445,33.1531,33.1015,33.1101,48913.0
2018-12-03 11:00:00,38.47,38.5,38.44,38.46,75178.0,33.1101,33.1359,33.0842,33.1015,75178.0
2018-12-03 11:05:00,38.46,38.49,38.43,38.49,78550.0,33.1015,33.1273,33.0756,33.1273,78550.0
2018-12-03 11:10:00,38.49,38.53,38.43,38.45,53071.0,33.1273,33.1617,33.0756,33.0928,53071.0
2018-12-03 11:15:00,38.45,38.51,38.44,38.48,72383.0,33.0928,33.1445,33.0842,33.1187,72383.0
2018-12-03 11:20:00,38.47,38.54,38.44,38.53,91661.0,33.1101,33.1703,33.0842,33.1617,91661.0
2018-12-03 11:25:00,38.53,38.54,38.43,38.52,81737.0,33.1617,33.1703,33.0756,33.1531,81737.0
2018-12-03 11:30:00,38.52,38.55,38.49,38.51,54292.0,33.1531,33.1789,33.1273,33.1445,54292.0
2018-12-03 11:35:00,38.5,38.51,38.45,38.47,37045.0,33.1359,33.1445,33.0928,33.1101,37045.0
2018-12-03 11:40:00,38.47,38.47,38.38,38.43,55872.0,33.1101,33.1101,33.0326,33.0756,55872.0
2018-12-03 11:45:00,38.42,38.46,38.38,38.44,44572.0,33.067,33.1015,33.0326,33.0842,44572.0
2018-12-03 11:50:00,38.45,38.48,38.43,38.45,48462.0,33.0928,33.1187,33.0756,33.0928,48462.0
2018-12-03 11:55:00,38.44,38.49,38.41,38.47,66744.0,33.0842,33.1273,33.0584,33.1101,66744.0
2018-12-03 12:00:00,38.47,38.51,38.46,38.47,40732.0,33.1101,33.1445,33.1015,33.1101,40732.0
2018-12-03 12:05:00,38.47,38.49,38.46,38.48,44405.0,33.1101,33.1273,33.1015,33.1187,44405.0
2018-12-03 12:10:00,38.47,38.52,38.45,38.51,73139.0,33.1101,33.1531,33.0928,33.1445,73139.0
2018-12-03 12:15:00,38.51,38.54,38.51,38.52,48044.0,33.1445,33.1703,33.1445,33.1531,48044.0
2018-12-03 12:20:00,38.52,38.59,38.52,38.58,62884.0,33.1531,33.2133,33.1531,33.2047,62884.0
2018-12-03 12:25:00,38.57,38.62,38.56,38.6,45208.0,33.1961,33.2392,33.1875,33.2219,45208.0
2018-12-03 12:30:00,38.6,38.71,38.59,38.7,161367.0,33.2219,33.3166,33.2133,33.308,161367.0
2018-12-03 12:35:00,38.69,38.71,38.62,38.63,64431.0,33.2994,33.3166,33.2392,33.2478,64431.0
2018-12-03 12:40:00,38.64,38.65,38.59,38.63,31780.0,33.2564,33.265,33.2133,33.2478,31780.0
2018-12-03 12:45:00,38.62,38.63,38.58,38.59,44095.0,33.2392,33.2478,33.2047,33.2133,44095.0
2018-12-03 12:50:00,38.59,38.62,38.56,38.58,27106.0,33.2133,33.2392,33.1875,33.2047,27106.0
2018-12-03 12:55:00,38.58,38.61,38.56,38.59,34562.0,33.2047,33.2306,33.1875,33.2133,34562.0
2018-12-03 13:00:00,38.6,38.71,38.6,38.7,60354.0,33.2219,33.3166,33.2219,33.308,60354.0
2018-12-03 13:05:00,38.7,38.72,38.67,38.68,56091.0,33.308,33.3252,33.2822,33.2908,56091.0
2018-12-03 13:10:00,38.68,38.74,38.64,38.66,88747.0,33.2908,33.3424,33.2564,33.2736,88747.0
2018-12-03 13:15:00,38.67,38.7,38.65,38.69,53220.0,33.2822,33.308,33.265,33.2994,53220.0
2018-12-03 13:20:00,38.69,38.71,38.68,38.71,26240.0,33.2994,33.3166,33.2908,33.3166,26240.0
2018-12-03 13:25:00,38.71,38.73,38.65,38.69,43315.0,33.3166,33.3338,33.265,33.2994,43315.0
2018-12-03 13:30:00,38.69,38.69,38.66,38.67,42907.0,33.2994,33.2994,33.2736,33.2822,42907.0
2018-12-03 13:35:00,38.67,38.67,38.58,38.59,43279.0,33.2822,33.2822,33.2047,33.2133,43279.0
2018-12-03 13:40:00,38.58,38.59,38.56,38.59,20870.0,33.2047,33.2133,33.1875,33.2133,20870.0
2018-12-03 13:45:00,38.59,38.6,38.53,38.53,35809.0,33.2133,33.2219,33.1617,33.1617,35809.0
2018-12-03 13:50:00,38.53,38.56,38.52,38.53,20083.0,33.1617,33.1875,33.1531,33.1617,20083.0
2018-12-03 13:55:00,38.53,38.55,38.5,38.54,41712.0,33.1617,33.1789,33.1359,33.1703,41712.0
2018-12-03 14:00:00,38.54,38.59,38.54,38.59,48983.0,33.1703,33.2133,33.1703,33.2133,48983.0
2018-12-03 14:05:00,38.59,38.6,38.48,38.54,46471.0,33.2133,33.2219,33.1187,33.1703,46471.0
2018-12-03 14:10:00,38.54,38.58,38.54,38.55,24611.0,33.1703,33.2047,33.1703,33.1789,24611.0
2018-12-03 14:15:00,38.56,38.61,38.54,38.6,50290.0,33.1875,33.2306,33.1703,33.2219,50290.0
2018-12-03 14:20:00,38.59,38.65,38.59,38.63,56288.0,33.2133,33.265,33.2133,33.2478,56288.0
2018-12-03 14:25:00,38.63,38.68,38.61,38.65,55703.0,33.2478,33.2908,33.2306,33.265,55703.0
2018-12-03 14:30:00,38.66,38.71,38.64,38.69,50968.0,33.2736,33.3166,33.2564,33.2994,50968.0
2018-12-03 14:35:00,38.69,38.71,38.67,38.69,58129.0,33.2994,33.3166,33.2822,33.2994,58129.0
2018-12-03 14:40:00,38.7,38.72,38.64,38.66,38843.0,33.308,33.3252,33.2564,33.2736,38843.0
2018-12-03 14:45:00,38.67,38.71,38.67,38.7,38017.0,33.2822,33.3166,33.2822,33.308,38017.0
2018-12-03 14:50:00,38.71,38.73,38.64,38.64,43206.0,33.3166,33.3338,33.2564,33.2564,43206.0
2018-12-03 14:55:00,38.64,38.67,38.62,38.65,48888.0,33.2564,33.2822,33.2392,33.265,48888.0
2018-12-03 15:00:00,38.66,38.66,38.58,38.6,37986.0,33.2736,33.2736,33.2047,33.2219,37986.0
2018-12-03 15:05:00,38.6,38.67,38.58,38.62,41388.0,33.2219,33.2822,33.2047,33.2392,41388.0
2018-12-03 15:10:00,38.63,38.72,38.63,38.71,53518.0,33.2478,33.3252,33.2478,33.3166,53518.0
2018-12-03 15:15:00,38.72,38.73,38.67,38.68,60603.0,33.3252,33.3338,33.2822,33.2908,60603.0
2018-12-03 15:20:00,38.67,38.69,38.64,38.67,62195.0,33.2822,33.2994,33.2564,33.2822,62195.0
2018-12-03 15:25:00,38.66,38.69,38.63,38.67,52682.0,33.2736,33.2994,33.2478,33.2822,52682.0
2018-12-03 15:30:00,38.67,38.7,38.65,38.69,98146.0,33.2822,33.308,33.265,33.2994,98146.0
2018-12-03 15:35:00,38.69,38.72,38.68,38.7,87964.0,33.2994,33.3252,33.2908,33.308,87964.0
2018-12-03 15:40:00,38.7,38.71,38.67,38.69,100972.0,33.308,33.3166,33.2822,33.2994,100972.0
2018-12-03 15:45:00,38.7,38.71,38.64,38.66,119026.0,33.308,33.3166,33.2564,33.2736,119026.0
2018-12-03 15:50:00,38.66,38.7,38.65,38.68,148660.0,33.2736,33.308,33.265,33.2908,148660.0
2018-12-03 15:55:00,38.68,38.73,38.66,38.72,352160.0,33.2908,33.3338,33.2736,33.3252,352160.0
2018-12-04 09:30:00,38.53,38.78,38.52,38.74,290083.0,33.1617,33.3769,33.1531,33.3424,290083.0
2018-12-04 09:35:00,38.73,38.75,38.59,38.62,500119.0,33.3338,33.351,33.2133,33.2392,500119.0
2018-12-04 09:40:00,38.62,38.66,38.57,38.61,313726.0,33.2392,33.2736,33.1961,33.2306,313726.0
2018-12-04 09:45:00,38.61,38.62,38.58,38.6,126220.0,33.2306,33.2392,33.2047,33.2219,126220.0
2018-12-04 09:50:00,38.6,38.6,38.46,38.52,295747.0,33.2219,33.2219,33.1015,33.1531,295747.0
2018-12-04 09:55:00,38.52,38.54,38.46,38.48,175249.0,33.1531,33.1703,33.1015,33.1187,175249.0
2018-12-04 10:00:00,38.48,38.56,38.47,38.48,231369.0,33.1187,33.1875,33.1101,33.1187,231369.0
2018-12-04 10:05:00,38.48,38.53,38.43,38.52,105196.0,33.1187,33.1617,33.0756,33.1531,105196.0
2018-12-04 10:10:00,38.52,38.56,38.42,38.42,95705.0,33.1531,33.1875,33.067,33.067,95705.0
2018-12-04 10:15:00,38.41,38.5,38.36,38.37,91981.0,33.0584,33.1359,33.0154,33.024,91981.0
2018-12-04 10:20:00,38.37,38.38,38.28,38.3,86016.0,33.024,33.0326,32.9465,32.9637,86016.0
2018-12-04 10:25:00,38.3,38.36,38.28,38.34,93740.0,32.9637,33.0154,32.9465,32.9982,93740.0
2018-12-04 10:30:00,38.35,38.39,38.34,38.39,123686.0,33.0068,33.0412,32.9982,33.0412,123686.0
2018-12-04 10:35:00,38.39,38.4,38.34,38.39,116464.0,33.0412,33.0498,32.9982,33.0412,116464.0
2018-12-04 10:40:00,38.39,38.41,38.36,38.37,40259.0,33.0412,33.0584,33.0154,33.024,40259.0
2018-12-04 10:45:00,38.37,38.42,38.34,38.41,41660.0,33.024,33.067,32.9982,33.0584,41660.0
2018-12-04 10:50:00,38.41,38.42,38.37,38.38,20379.0,33.0584,33.067,33.024,33.0326,20379.0
2018-12-04 10:55:00,38.38,38.39,38.36,38.37,71519.0,33.0326,33.0412,33.0154,33.024,71519.0
2018-12-04 11:00:00,38.36,38.37,38.3,38.34,102474.0,33.0154,33.024,32.9637,32.9982,102474.0
2018-12-04 11:05:00,38.35,38.39,38.34,38.35,33552.0,33.0068,33.0412,32.9982,33.0068,33552.0
2018-12-04 11:10:00,38.35,38.36,38.32,38.33,43706.0,33.0068,33.0154,32.981,32.9896,43706.0
2018-12-04 11:15:00,38.32,38.33,38.29,38.3,59350.0,32.981,32.9896,32.9551,32.9637,59350.0
2018-12-04 11:20:00,38.29,38.3,38.26,38.27,213397.0,32.9551,32.9637,32.9293,32.9379,213397.0
2018-12-04 11:25:00,38.26,38.27,38.18,38.2,152284.0,32.9293,32.9379,32.8605,32.8777,152284.0
2018-12-04 11:30:00,38.2,38.26,38.18,38.24,106368.0,32.8777,32.9293,32.8605,32.9121,106368.0
2018-12-04 11:35:00,38.23,38.24,38.17,38.22,139769.0,32.9035,32.9121,32.8519,32.8949,139769.0
2018-12-04 11:40:00,38.22,38.27,38.19,38.19,43738.0,32.8949,32.9379,32.8691,32.8691,43738.0
2018-12-04 11:45:00,38.19,38.2,38.15,38.19,107871.0,32.8691,32.8777,32.8346,32.8691,107871.0
2018-12-04 11:50:00,38.2,38.2,38.16,38.2,69925.0,32.8777,32.8777,32.8433,32.8777,69925.0
2018-12-04 11:55:00,38.2,38.2,38.09,38.1,94027.0,32.8777,32.8777,32.783,32.7916,94027.0
2018-12-04 12:00:00,38.1,38.14,38.07,38.07,94068.0,32.7916,32.826,32.7658,32.7658,94068.0
2018-12-04 12:05:00,38.06,38.09,38.01,38.04,145287.0,32.7572,32.783,32.7142,32.74,145287.0
2018-12-04 12:10:00,38.04,38.06,37.93,37.93,257670.0,32.74,32.7572,32.6453,32.6453,257670.0
2018-12-04 12:15:00,37.94,38.04,37.9,38.03,216320.0,32.6539,32.74,32.6195,32.7314,216320.0
2018-12-04 12:20:00,38.03,38.03,37.92,37.93,67426.0,32.7314,32.7314,32.6367,32.6453,67426.0
2018-12-04 12:25:00,37.93,37.98,37.88,37.89,48876.0,32.6453,32.6883,32.6023,32.6109,48876.0
2018-12-04 12:30:00,37.89,37.89,37.77,37.89,143750.0,32.6109,32.6109,32.5076,32.6109,143750.0
2018-12-04 12:35:00,37.89,37.96,37.88,37.89,47615.0,32.6109,32.6711,32.6023,32.6109,47615.0
2018-12-04 12:40:00,37.89,37.99,37.87,37.99,53161.0,32.6109,32.6969,32.5937,32.6969,53161.0
2018-12-04 12:45:00,37.99,38.03,37.96,37.96,72144.0,32.6969,32.7314,32.6711,32.6711,72144.0
2018-12-04 12:50:00,37.96,37.96,37.86,37.88,46667.0,32.6711,32.6711,32.585,32.6023,46667.0
2018-12-04 12:55:00,37.88,37.95,37.88,37.92,55146.0,32.6023,32.6625,32.6023,32.6367,55146.0
2018-12-04 13:00:00,37.91,37.96,37.86,37.96,57462.0,32.6281,32.6711,32.585,32.6711,57462.0
2018-12-04 13:05:00,37.95,37.97,37.89,37.9,66490.0,32.6625,32.6797,32.6109,32.6195,66490.0
2018-12-04 13:10:00,37.9,37.91,37.81,37.83,64641.0,32.6195,32.6281,32.542,32.5592,64641.0
2018-12-04 13:15:00,37.82,37.94,37.82,37.91,106425.0,32.5506,32.6539,32.5506,32.6281,106425.0
2018-12-04 13:20:00,37.91,37.94,37.87,37.9,76025.0,32.6281,32.6539,32.5937,32.6195,76025.0
2018-12-04 13:25:00,37.89,37.9,37.77,37.83,127429.0,32.6109,32.6195,32.5076,32.5592,127429.0
2018-12-04 13:30:00,37.83,37.84,37.79,37.83,100603.0,32.5592,32.5678,32.5248,32.5592,100603.0
2018-12-04 13:35:00,37.82,37.84,37.7,37.7,72869.0,32.5506,32.5678,32.4473,32.4473,72869.0
2018-12-04 13:40:00,37.7,37.72,37.63,37.7,165978.0,32.4473,32.4646,32.3871,32.4473,165978.0
2018-12-04 13:45:00,37.7,37.76,37.65,37.75,184054.0,32.4473,32.499,32.4043,32.4904,184054.0
2018-12-04 13:50:00,37.74,37.76,37.62,37.63,147319.0,32.4818,32.499,32.3785,32.3871,147319.0
2018-12-04 13:55:00,37.63,37.76,37.62,37.76,185227.0,32.3871,32.499,32.3785,32.499,185227.0
2018-12-04 14:00:00,37.76,37.77,37.64,37.64,90661.0,32.499,32.5076,32.3957,32.3957,90661.0
2018-12-04 14:05:00,37.64,37.82,37.63,37.81,108745.0,32.3957,32.5506,32.3871,32.542,108745.0
2018-12-04 14:10:00,37.81,37.87,37.79,37.85,104180.0,32.542,32.5937,32.5248,32.5764,104180.0
2018-12-04 14:15:00,37.85,37.85,37.8,37.85,53318.0,32.5764,32.5764,32.5334,32.5764,53318.0
2018-12-04 14:20:00,37.86,37.86,37.71,37.72,71396.0,32.585,32.585,32.4559,32.4646,71396.0
2018-12-04 14:25:00,37.72,37.72,37.61,37.62,66026.0,32.4646,32.4646,32.3699,32.3785,66026.0
2018-12-04 14:30:00,37.61,37.71,37.61,37.7,131622.0,32.3699,32.4559,32.3699,32.4473,131622.0
2018-12-04 14:35:00,37.69,37.73,37.66,37.72,163121.0,32.4387,32.4732,32.4129,32.4646,163121.0
2018-12-04 14:40:00,37.72,37.75,37.69,37.7,227629.0,32.4646,32.4904,32.4387,32.4473,227629.0
2018-12-04 14:45:00,37.69,37.82,37.69,37.79,144017.0,32.4387,32.5506,32.4387,32.5248,144017.0
2018-12-04 14:50:00,37.79,37.79,37.7,37.71,116202.0,32.5248,32.5248,32.4473,32.4559,116202.0
2018-12-04 14:55:00,37.72,37.72,37.63,37.65,61728.0,32.4646,32.4646,32.3871,32.4043,61728.0
2018-12-04 15:00:00,37.65,37.67,37.64,37.66,163501.0,32.4043,32.4215,32.3957,32.4129,163501.0
2018-12-04 15:05:00,37.66,37.68,37.64,37.66,123781.0,32.4129,32.4301,32.3957,32.4129,123781.0
2018-12-04 15:10:00,37.66,37.66,37.54,37.59,235611.0,32.4129,32.4129,32.3096,32.3527,235611.0
2018-12-04 15:15:00,37.59,37.65,37.58,37.63,163829.0,32.3527,32.4043,32.3441,32.3871,163829.0
2018-12-04 15:20:00,37.63,37.68,37.58,37.59,125747.0,32.3871,32.4301,32.3441,32.3527,125747.0
2018-12-04 15:25:00,37.58,37.63,37.57,37.6,148780.0,32.3441,32.3871,32.3355,32.3613,148780.0
2018-12-04 15:30:00,37.59,37.63,37.53,37.57,176603.0,32.3527,32.3871,32.301,32.3355,176603.0
2018-12-04 15:35:00,37.57,37.65,37.54,37.56,134550.0,32.3355,32.4043,32.3096,32.3268,134550.0
2018-12-04 15:40:00,37.56,37.57,37.51,37.56,167577.0,32.3268,32.3355,32.2838,32.3268,167577.0
2018-12-04 15:45:00,37.55,37.64,37.54,37.63,273181.0,32.3182,32.3957,32.3096,32.3871,273181.0
2018-12-04 15:50:00,37.64,37.65,37.54,37.59,262871.0,32.3957,32.4043,32.3096,32.3527,262871.0
2018-12-04 15:55:00,37.59,37.59,37.43,37.45,917129.0,32.3527,32.3527,32.215,32.2322,917129.0
2018-12-06 09:30:00,35.7,36.09,35.61,35.83,737689.0,30.726,31.0617,30.6485,30.8379,737689.0
2018-12-06 09:35:00,35.83,36.16,35.8,36.05,501519.0,30.8379,31.1219,30.8121,31.0272,501519.0
2018-12-06 09:40:00,36.04,36.06,35.87,36.01,190843.0,31.0186,31.0358,30.8723,30.9928,190843.0
2018-12-06 09:45:00,36.0,36.07,35.88,35.95,227084.0,30.9842,31.0444,30.8809,30.9412,227084.0
2018-12-06 09:50:00,35.94,35.95,35.8,35.8,140703.0,30.9326,30.9412,30.8121,30.8121,140703.0
2018-12-06 09:55:00,35.81,35.88,35.78,35.85,127400.0,30.8207,30.8809,30.7949,30.8551,127400.0
2018-12-06 10:00:00,35.86,35.95,35.83,35.92,245434.0,30.8637,30.9412,30.8379,30.9153,245434.0
2018-12-06 10:05:00,35.92,36.02,35.84,36.0,351453.0,30.9153,31.0014,30.8465,30.9842,351453.0
2018-12-06 10:10:00,36.01,36.03,35.92,36.01,167042.0,30.9928,31.01,30.9153,30.9928,167042.0
2018-12-06 10:15:00,36.0,36.08,35.93,35.95,192190.0,30.9842,31.0531,30.924,30.9412,192190.0
2018-12-06 10:20:00,35.95,36.03,35.94,35.99,117628.0,30.9412,31.01,30.9326,30.9756,117628.0
2018-12-06 10:25:00,35.99,36.09,35.96,36.05,155768.0,30.9756,31.0617,30.9498,31.0272,155768.0
2018-12-06 10:30:00,36.05,36.07,35.97,35.97,206553.0,31.0272,31.0444,30.9584,30.9584,206553.0
2018-12-06 10:35:00,35.97,36.03,35.92,36.01,81604.0,30.9584,31.01,30.9153,30.9928,81604.0
2018-12-06 10:40:00,36.01,36.04,35.95,35.99,68272.0,30.9928,31.0186,30.9412,30.9756,68272.0
2018-12-06 10:45:00,35.99,36.02,35.9,35.92,50783.0,30.9756,31.0014,30.8981,30.9153,50783.0
2018-12-06 10:50:00,35.92,35.96,35.91,35.96,78497.0,30.9153,30.9498,30.9067,30.9498,78497.0
2018-12-06 10:55:00,35.95,35.96,35.87,35.89,125269.0,30.9412,30.9498,30.8723,30.8895,125269.0
2018-12-06 11:00:00,35.89,36.01,35.88,35.99,113040.0,30.8895,30.9928,30.8809,30.9756,113040.0
2018-12-06 11:05:00,36.0,36.01,35.93,35.97,55066.0,30.9842,30.9928,30.924,30.9584,55066.0
2018-12-06 11:10:00,35.97,35.99,35.88,35.88,74284.0,30.9584,30.9756,30.8809,30.8809,74284.0
2018-12-06 11:15:00,35.88,35.92,35.86,35.87,112095.0,30.8809,30.9153,30.8637,30.8723,112095.0
2018-12-06 11:20:00,35.87,35.88,35.78,35.79,56376.0,30.8723,30.8809,30.7949,30.8035,56376.0
2018-12-06 11:25:00,35.78,35.82,35.72,35.72,116006.0,30.7949,30.8293,30.7432,30.7432,116006.0
2018-12-06 11:30:00,35.73,35.83,35.71,35.81,121168.0,30.7518,30.8379,30.7346,30.8207,121168.0
2018-12-06 11:35:00,35.82,35.91,35.81,35.88,154164.0,30.8293,30.9067,30.8207,30.8809,154164.0
2018-12-06 11:40:00,35.87,35.96,35.85,35.94,54406.0,30.8723,30.9498,30.8551,30.9326,54406.0
2018-12-06 11:45:00,35.94,35.98,35.9,35.91,78731.0,30.9326,30.967,30.8981,30.9067,78731.0
2018-12-06 11:50:00,35.92,35.98,35.89,35.93,104381.0,30.9153,30.967,30.8895,30.924,104381.0
2018-12-06 11:55:00,35.93,36.0,35.88,36.0,127172.0,30.924,30.9842,30.8809,30.9842,127172.0
2018-12-06 12:00:00,35.99,36.01,35.91,35.99,150327.0,30.9756,30.9928,30.9067,30.9756,150327.0
2018-12-06 12:05:00,35.99,36.03,35.99,36.02,109532.0,30.9756,31.01,30.9756,31.0014,109532.0
2018-12-06 12:10:00,36.01,36.02,35.96,36.0,89235.0,30.9928,31.0014,30.9498,30.9842,89235.0
2018-12-06 12:15:00,36.0,36.13,36.0,36.09,90844.0,30.9842,31.0961,30.9842,31.0617,90844.0
2018-12-06 12:20:00,36.09,36.15,36.04,36.15,48926.0,31.0617,31.1133,31.0186,31.1133,48926.0
2018-12-06 12:25:00,36.14,36.21,36.12,36.19,43198.0,31.1047,31.1649,31.0875,31.1477,43198.0
2018-12-06 12:30:00,36.19,36.3,36.17,36.24,70731.0,31.1477,31.2424,31.1305,31.1908,70731.0
2018-12-06 12:35:00,36.26,36.29,36.16,36.18,38775.0,31.208,31.2338,31.1219,31.1391,38775.0
2018-12-06 12:40:00,36.18,36.24,36.15,36.22,39362.0,31.1391,31.1908,31.1133,31.1735,39362.0
2018-12-06 12:45:00,36.21,36.26,36.16,36.17,48122.0,31.1649,31.208,31.1219,31.1305,48122.0
2018-12-06 12:50:00,36.17,36.26,36.14,36.24,33911.0,31.1305,31.208,31.1047,31.1908,33911.0
2018-12-06 12:55:00,36.23,36.26,36.21,36.22,26734.0,31.1822,31.208,31.1649,31.1735,26734.0
2018-12-06 13:00:00,36.22,36.23,36.19,36.22,97548.0,31.1735,31.1822,31.1477,31.1735,97548.0
2018-12-06 13:05:00,36.23,36.23,36.17,36.17,76745.0,31.1822,31.1822,31.1305,31.1305,76745.0
2018-12-06 13:10:00,36.17,36.19,36.12,36.13,21897.0,31.1305,31.1477,31.0875,31.0961,21897.0
2018-12-06 13:15:00,36.13,36.16,36.08,36.09,37264.0,31.0961,31.1219,31.0531,31.0617,37264.0
2018-12-06 13:20:00,36.09,36.13,36.05,36.09,35310.0,31.0617,31.0961,31.0272,31.0617,35310.0
2018-12-06 13:25:00,36.1,36.12,36.05,36.07,25912.0,31.0703,31.0875,31.0272,31.0444,25912.0
2018-12-06 13:30:00,36.06,36.06,35.99,36.05,29149.0,31.0358,31.0358,30.9756,31.0272,29149.0
2018-12-06 13:35:00,36.05,36.11,36.01,36.09,55767.0,31.0272,31.0789,30.9928,31.0617,55767.0
2018-12-06 13:40:00,36.09,36.2,36.09,36.16,42957.0,31.0617,31.1563,31.0617,31.1219,42957.0
2018-12-06 13:45:00,36.16,36.22,36.16,36.21,31108.0,31.1219,31.1735,31.1219,31.1649,31108.0
2018-12-06 13:50:00,36.22,36.26,36.2,36.26,36729.0,31.1735,31.208,31.1563,31.208,36729.0
2018-12-06 13:55:00,36.26,36.34,36.21,36.34,57160.0,31.208,31.2768,31.1649,31.2768,57160.0
2018-12-06 14:00:00,36.33,36.39,36.33,36.36,81915.0,31.2682,31.3199,31.2682,31.294,81915.0
2018-12-06 14:05:00,36.37,36.37,36.32,36.34,124551.0,31.3026,31.3026,31.2596,31.2768,124551.0
2018-12-06 14:10:00,36.34,36.35,36.27,36.33,85000.0,31.2768,31.2854,31.2166,31.2682,85000.0
2018-12-06 14:15:00,36.32,36.35,36.25,36.27,83001.0,31.2596,31.2854,31.1994,31.2166,83001.0
2018-12-06 14:20:00,36.27,36.36,36.27,36.34,310451.0,31.2166,31.294,31.2166,31.2768,310451.0
2018-12-06 14:25:00,36.34,36.48,36.34,36.47,142364.0,31.2768,31.3973,31.2768,31.3887,142364.0
2018-12-06 14:30:00,36.46,36.48,36.4,36.45,176579.0,31.3801,31.3973,31.3285,31.3715,176579.0
2018-12-06 14:35:00,36.45,36.49,36.41,36.45,126192.0,31.3715,31.4059,31.3371,31.3715,126192.0
2018-12-06 14:40:00,36.46,36.51,36.41,36.43,85851.0,31.3801,31.4231,31.3371,31.3543,85851.0
2018-12-06 14:45:00,36.43,36.45,36.35,36.41,166208.0,31.3543,31.3715,31.2854,31.3371,166208.0
2018-12-06 14:50:00,36.41,36.54,36.4,36.52,97217.0,31.3371,31.449,31.3285,31.4317,97217.0
2018-12-06 14:55:00,36.52,36.55,36.45,36.51,125214.0,31.4317,31.4576,31.3715,31.4231,125214.0
2018-12-06 15:00:00,36.51,36.56,36.47,36.48,168450.0,31.4231,31.4662,31.3887,31.3973,168450.0
2018-12-06 15:05:00,36.48,36.52,36.43,36.51,139991.0,31.3973,31.4317,31.3543,31.4231,139991.0
2018-12-06 15:10:00,36.5,36.55,36.46,36.48,207077.0,31.4145,31.4576,31.3801,31.3973,207077.0
2018-12-06 15:15:00,36.48,36.55,36.47,36.52,111043.0,31.3973,31.4576,31.3887,31.4317,111043.0
2018-12-06 15:20:00,36.52,36.54,36.47,36.5,135802.0,31.4317,31.449,31.3887,31.4145,135802.0
2018-12-06 15:25:00,36.5,36.59,36.49,36.54,141687.0,31.4145,31.492,31.4059,31.449,141687.0
2018-12-06 15:30:00,36.54,36.64,36.52,36.59,253670.0,31.449,31.535,31.4317,31.492,253670.0
2018-12-06 15:35:00,36.59,36.67,36.59,36.66,269418.0,31.492,31.5608,31.492,31.5522,269418.0
2018-12-06 15:40:00,36.65,36.66,36.56,36.65,190035.0,31.5436,31.5522,31.4662,31.5436,190035.0
2018-12-06 15:45:00,36.66,36.72,36.64,36.71,254182.0,31.5522,31.6039,31.535,31.5953,254182.0
2018-12-06 15:50:00,36.7,36.77,36.68,36.76,221352.0,31.5867,31.6469,31.5695,31.6383,221352.0
2018-12-06 15:55:00,36.77,36.85,36.72,36.85,510946.0,31.6469,31.7158,31.6039,31.7158,510946.0
2018-12-07 09:30:00,36.65,36.68,36.51,36.6,231515.0,31.5436,31.5695,31.4231,31.5006,231515.0
2018-12-07 09:35:00,36.59,36.73,36.57,36.72,122400.0,31.492,31.6125,31.4748,31.6039,122400.0
2018-12-07 09:40:00,36.72,36.83,36.71,36.79,90280.0,31.6039,31.6986,31.5953,31.6641,90280.0
2018-12-07 09:45:00,36.79,36.85,36.78,36.82,107667.0,31.6641,31.7158,31.6555,31.69,107667.0
2018-12-07 09:50:00,36.81,36.91,36.79,36.89,212537.0,31.6813,31.7674,31.6641,31.7502,212537.0
2018-12-07 09:55:00,36.89,36.94,36.8,36.83,154904.0,31.7502,31.7932,31.6727,31.6986,154904.0
2018-12-07 10:00:00,36.84,36.9,36.82,36.9,86576.0,31.7072,31.7588,31.69,31.7588,86576.0
2018-12-07 10:05:00,36.9,36.9,36.8,36.82,164369.0,31.7588,31.7588,31.6727,31.69,164369.0
2018-12-07 10:10:00,36.81,36.82,36.71,36.72,225170.0,31.6813,31.69,31.5953,31.6039,225170.0
2018-12-07 10:15:00,36.72,36.72,36.54,36.54,93614.0,31.6039,31.6039,31.449,31.449,93614.0
2018-12-07 10:20:00,36.54,36.64,36.51,36.64,221024.0,31.449,31.535,31.4231,31.535,221024.0
2018-12-07 10:25:00,36.64,36.73,36.6,36.72,146199.0,31.535,31.6125,31.5006,31.6039,146199.0
2018-12-07 10:30:00,36.72,36.72,36.67,36.67,86957.0,31.6039,31.6039,31.5608,31.5608,86957.0
2018-12-07 10:35:00,36.67,36.69,36.57,36.6,163308.0,31.5608,31.5781,31.4748,31.5006,163308.0
2018-12-07 10:40:00,36.6,36.7,36.58,36.7,111874.0,31.5006,31.5867,31.4834,31.5867,111874.0
2018-12-07 10:45:00,36.68,36.73,36.66,36.68,91660.0,31.5695,31.6125,31.5522,31.5695,91660.0
2018-12-07 10:50:00,36.68,36.72,36.65,36.67,91327.0,31.5695,31.6039,31.5436,31.5608,91327.0
2018-12-07 10:55:00,36.66,36.73,36.65,36.72,79806.0,31.5522,31.6125,31.5436,31.6039,79806.0
2018-12-07 11:00:00,36.72,36.75,36.62,36.62,108121.0,31.6039,31.6297,31.5178,31.5178,108121.0
2018-12-07 11:05:00,36.62,36.64,36.57,36.64,117284.0,31.5178,31.535,31.4748,31.535,117284.0
2018-12-07 11:10:00,36.64,36.66,36.57,36.59,121115.0,31.535,31.5522,31.4748,31.492,121115.0
2018-12-07 11:15:00,36.58,36.63,36.55,36.59,117891.0,31.4834,31.5264,31.4576,31.492,117891.0
2018-12-07 11:20:00,36.59,36.63,36.48,36.5,81368.0,31.492,31.5264,31.3973,31.4145,81368.0
2018-12-07 11:25:00,36.5,36.55,36.46,36.54,94016.0,31.4145,31.4576,31.3801,31.449,94016.0
2018-12-07 11:30:00,36.53,36.59,36.48,36.53,94077.0,31.4404,31.492,31.3973,31.4404,94077.0
2018-12-07 11:35:00,36.54,36.56,36.51,36.52,62494.0,31.449,31.4662,31.4231,31.4317,62494.0
2018-12-07 11:40:00,36.54,36.61,36.48,36.58,54657.0,31.449,31.5092,31.3973,31.4834,54657.0
2018-12-07 11:45:00,36.59,36.63,36.58,36.61,61928.0,31.492,31.5264,31.4834,31.5092,61928.0
2018-12-07 11:50:00,36.61,36.62,36.53,36.53,80913.0,31.5092,31.5178,31.4404,31.4404,80913.0
2018-12-07 11:55:00,36.52,36.55,36.45,36.45,191048.0,31.4317,31.4576,31.3715,31.3715,191048.0
2018-12-07 12:00:00,36.45,36.53,36.45,36.51,74188.0,31.3715,31.4404,31.3715,31.4231,74188.0
2018-12-07 12:05:00,36.51,36.53,36.45,36.48,44080.0,31.4231,31.4404,31.3715,31.3973,44080.0
2018-12-07 12:10:00,36.48,36.56,36.47,36.49,72175.0,31.3973,31.4662,31.3887,31.4059,72175.0
2018-12-07 12:15:00,36.5,36.53,36.47,36.5,93268.0,31.4145,31.4404,31.3887,31.4145,93268.0
2018-12-07 12:20:00,36.5,36.56,36.49,36.54,61948.0,31.4145,31.4662,31.4059,31.449,61948.0
2018-12-07 12:25:00,36.54,36.59,36.53,36.58,59568.0,31.449,31.492,31.4404,31.4834,59568.0
2018-12-07 12:30:00,36.57,36.58,36.52,36.54,64406.0,31.4748,31.4834,31.4317,31.449,64406.0
2018-12-07 12:35:00,36.53,36.56,36.52,36.54,73353.0,31.4404,31.4662,31.4317,31.449,73353.0
2018-12-07 12:40:00,36.55,36.55,36.43,36.45,67375.0,31.4576,31.4576,31.3543,31.3715,67375.0
2018-12-07 12:45:00,36.46,36.47,36.44,36.47,48408.0,31.3801,31.3887,31.3629,31.3887,48408.0
2018-12-07 12:50:00,36.48,36.56,36.47,36.55,66075.0,31.3973,31.4662,31.3887,31.4576,66075.0
2018-12-07 12:55:00,36.56,36.65,36.55,36.62,78935.0,31.4662,31.5436,31.4576,31.5178,78935.0
2018-12-07 13:00:00,36.62,36.69,36.59,36.65,94997.0,31.5178,31.5781,31.492,31.5436,94997.0
2018-12-07 13:05:00,36.66,36.66,36.59,36.61,59680.0,31.5522,31.5522,31.492,31.5092,59680.0
2018-12-07 13:10:00,36.61,36.61,36.55,36.55,57386.0,31.5092,31.5092,31.4576,31.4576,57386.0
2018-12-07 13:15:00,36.54,36.57,36.51,36.52,47880.0,31.449,31.4748,31.4231,31.4317,47880.0
2018-12-07 13:20:00,36.52,36.56,36.51,36.55,79101.0,31.4317,31.4662,31.4231,31.4576,79101.0
2018-12-07 13:25:00,36.54,36.55,36.49,36.53,26738.0,31.449,31.4576,31.4059,31.4404,26738.0
2018-12-07 13:30:00,36.52,36.53,36.46,36.5,48442.0,31.4317,31.4404,31.3801,31.4145,48442.0
2018-12-07 13:35:00,36.5,36.52,36.47,36.48,30408.0,31.4145,31.4317,31.3887,31.3973,30408.0
2018-12-07 13:40:00,36.48,36.52,36.47,36.5,38689.0,31.3973,31.4317,31.3887,31.4145,38689.0
2018-12-07 13:45:00,36.49,36.55,36.48,36.49,94755.0,31.4059,31.4576,31.3973,31.4059,94755.0
2018-12-07 13:50:00,36.48,36.49,36.41,36.41,85865.0,31.3973,31.4059,31.3371,31.3371,85865.0
2018-12-07 13:55:00,36.41,36.44,36.36,36.38,110523.0,31.3371,31.3629,31.294,31.3113,110523.0
2018-12-07 14:00:00,36.37,36.4,36.34,36.36,90927.0,31.3026,31.3285,31.2768,31.294,90927.0
2018-12-07 14:05:00,36.36,36.4,36.33,36.38,79610.0,31.294,31.3285,31.2682,31.3113,79610.0
2018-12-07 14:10:00,36.38,36.38,36.3,36.32,58357.0,31.3113,31.3113,31.2424,31.2596,58357.0
2018-12-07 14:15:00,36.32,36.43,36.31,36.42,71072.0,31.2596,31.3543,31.251,31.3457,71072.0
2018-12-07 14:20:00,36.43,36.46,36.38,36.39,72043.0,31.3543,31.3801,31.3113,31.3199,72043.0
2018-12-07 14:25:00,36.4,36.4,36.33,36.39,76578.0,31.3285,31.3285,31.2682,31.3199,76578.0
2018-12-07 14:30:00,36.39,36.41,36.29,36.3,84669.0,31.3199,31.3371,31.2338,31.2424,84669.0
2018-12-07 14:35:00,36.29,36.3,36.22,36.23,77975.0,31.2338,31.2424,31.1735,31.1822,77975.0
2018-12-07 14:40:00,36.22,36.25,36.17,36.23,171531.0,31.1735,31.1994,31.1305,31.1822,171531.0
2018-12-07 14:45:00,36.23,36.3,36.13,36.3,306983.0,31.1822,31.2424,31.0961,31.2424,306983.0
2018-12-07 14:50:00,36.3,36.34,36.25,36.27,142068.0,31.2424,31.2768,31.1994,31.2166,142068.0
2018-12-07 14:55:00,36.27,36.27,36.22,36.26,186889.0,31.2166,31.2166,31.1735,31.208,186889.0
2018-12-07 15:00:00,36.26,36.28,36.2,36.21,181461.0,31.208,31.2252,31.1563,31.1649,181461.0
2018-12-07 15:05:00,36.22,36.33,36.19,36.32,251815.0,31.1735,31.2682,31.1477,31.2596,251815.0
2018-12-07 15:10:00,36.33,36.37,36.29,36.3,136551.0,31.2682,31.3026,31.2338,31.2424,136551.0
2018-12-07 15:15:00,36.3,36.35,36.27,36.3,207828.0,31.2424,31.2854,31.2166,31.2424,207828.0
2018-12-07 15:20:00,36.31,36.35,36.27,36.28,138017.0,31.251,31.2854,31.2166,31.2252,138017.0
2018-12-07 15:25:00,36.29,36.42,36.27,36.4,135222.0,31.2338,31.3457,31.2166,31.3285,135222.0
2018-12-07 15:30:00,36.39,36.5,36.34,36.48,188637.0,31.3199,31.4145,31.2768,31.3973,188637.0
2018-12-07 15:35:00,36.47,36.55,36.4,36.4,287436.0,31.3887,31.4576,31.3285,31.3285,287436.0
2018-12-07 15:40:00,36.39,36.46,36.34,36.36,126520.0,31.3199,31.3801,31.2768,31.294,126520.0
2018-12-07 15:45:00,36.36,36.4,36.32,36.38,308421.0,31.294,31.3285,31.2596,31.3113,308421.0
2018-12-07 15:50:00,36.38,36.45,36.37,36.43,258334.0,31.3113,31.3715,31.3026,31.3543,258334.0
2018-12-07 15:55:00,36.44,36.52,36.35,36.52,860091.0,31.3629,31.4317,31.2854,31.4317,860091.0
2018-12-10 09:30:00,36.31,36.76,36.31,36.69,241617.0,31.251,31.6383,31.251,31.5781,241617.0
2018-12-10 09:35:00,36.68,36.83,36.65,36.8,416389.0,31.5695,31.6986,31.5436,31.6727,416389.0
2018-12-10 09:40:00,36.8,36.83,36.74,36.76,170883.0,31.6727,31.6986,31.6211,31.6383,170883.0
2018-12-10 09:45:00,36.77,36.78,36.55,36.57,134937.0,31.6469,31.6555,31.4576,31.4748,134937.0
2018-12-10 09:50:00,36.56,36.6,36.4,36.5,137418.0,31.4662,31.5006,31.3285,31.4145,137418.0
2018-12-10 09:55:00,36.5,36.64,36.42,36.56,258665.0,31.4145,31.535,31.3457,31.4662,258665.0
2018-12-10 10:00:00,36.55,36.61,36.5,36.58,446618.0,31.4576,31.5092,31.4145,31.4834,446618.0
2018-12-10 10:05:00,36.58,36.68,36.51,36.53,317085.0,31.4834,31.5695,31.4231,31.4404,317085.0
2018-12-10 10:10:00,36.53,36.57,36.46,36.56,269510.0,31.4404,31.4748,31.3801,31.4662,269510.0
2018-12-10 10:15:00,36.56,36.57,36.51,36.56,167309.0,31.4662,31.4748,31.4231,31.4662,167309.0
2018-12-10 10:20:00,36.55,36.57,36.42,36.43,143397.0,31.4576,31.4748,31.3457,31.3543,143397.0
2018-12-10 10:25:00,36.42,36.44,36.29,36.33,185892.0,31.3457,31.3629,31.2338,31.2682,185892.0
2018-12-10 10:30:00,36.32,36.35,36.22,36.23,269346.0,31.2596,31.2854,31.1735,31.1822,269346.0
2018-12-10 10:35:00,36.23,36.26,36.22,36.23,124544.0,31.1822,31.208,31.1735,31.1822,124544.0
2018-12-10 10:40:00,36.22,36.27,36.2,36.23,156255.0,31.1735,31.2166,31.1563,31.1822,156255.0
2018-12-10 10:45:00,36.23,36.38,36.19,36.35,155506.0,31.1822,31.3113,31.1477,31.2854,155506.0
2018-12-10 10:50:00,36.34,36.41,36.22,36.23,114636.0,31.2768,31.3371,31.1735,31.1822,114636.0
2018-12-10 10:55:00,36.22,36.33,36.22,36.28,111136.0,31.1735,31.2682,31.1735,31.2252,111136.0
2018-12-10 11:00:00,36.28,36.29,36.09,36.15,171814.0,31.2252,31.2338,31.0617,31.1133,171814.0
2018-12-10 11:05:00,36.14,36.22,36.14,36.16,125851.0,31.1047,31.1735,31.1047,31.1219,125851.0
2018-12-10 11:10:00,36.16,36.19,36.09,36.15,81755.0,31.1219,31.1477,31.0617,31.1133,81755.0
2018-12-10 11:15:00,36.16,36.22,36.07,36.22,162794.0,31.1219,31.1735,31.0444,31.1735,162794.0
2018-12-10 11:20:00,36.2,36.27,36.15,36.22,137404.0,31.1563,31.2166,31.1133,31.1735,137404.0
2018-12-10 11:25:00,36.22,36.32,36.22,36.28,107073.0,31.1735,31.2596,31.1735,31.2252,107073.0
2018-12-10 11:30:00,36.28,36.33,36.25,36.27,91950.0,31.2252,31.2682,31.1994,31.2166,91950.0
2018-12-10 11:35:00,36.27,36.43,36.27,36.4,72950.0,31.2166,31.3543,31.2166,31.3285,72950.0
2018-12-10 11:40:00,36.39,36.43,36.36,36.43,74572.0,31.3199,31.3543,31.294,31.3543,74572.0
2018-12-10 11:45:00,36.43,36.5,36.39,36.41,105219.0,31.3543,31.4145,31.3199,31.3371,105219.0
2018-12-10 11:50:00,36.41,36.44,36.36,36.38,59002.0,31.3371,31.3629,31.294,31.3113,59002.0
2018-12-10 11:55:00,36.37,36.42,36.26,36.27,70468.0,31.3026,31.3457,31.208,31.2166,70468.0
2018-12-10 12:00:00,36.27,36.29,36.24,36.29,99224.0,31.2166,31.2338,31.1908,31.2338,99224.0
2018-12-10 12:05:00,36.28,36.37,36.27,36.35,94343.0,31.2252,31.3026,31.2166,31.2854,94343.0
2018-12-10 12:10:00,36.35,36.4,36.34,36.36,66388.0,31.2854,31.3285,31.2768,31.294,66388.0
2018-12-10 12:15:00,36.36,36.4,36.32,36.34,97404.0,31.294,31.3285,31.2596,31.2768,97404.0
2018-12-10 12:20:00,36.33,36.35,36.31,36.32,101466.0,31.2682,31.2854,31.251,31.2596,101466.0
2018-12-10 12:25:00,36.32,36.37,36.31,36.32,60823.0,31.2596,31.3026,31.251,31.2596,60823.0
2018-12-10 12:30:00,36.32,36.39,36.3,36.38,67384.0,31.2596,31.3199,31.2424,31.3113,67384.0
2018-12-10 12:35:00,36.38,36.51,36.38,36.48,55024.0,31.3113,31.4231,31.3113,31.3973,55024.0
2018-12-10 12:40:00,36.48,36.55,36.47,36.5,64208.0,31.3973,31.4576,31.3887,31.4145,64208.0
2018-12-10 12:45:00,36.5,36.56,36.45,36.54,66277.0,31.4145,31.4662,31.3715,31.449,66277.0
2018-12-10 12:50:00,36.54,36.58,36.51,36.57,62705.0,31.449,31.4834,31.4231,31.4748,62705.0
2018-12-10 12:55:00,36.56,36.57,36.47,36.48,53690.0,31.4662,31.4748,31.3887,31.3973,53690.0
2018-12-10 13:00:00,36.48,36.53,36.43,36.45,54461.0,31.3973,31.4404,31.3543,31.3715,54461.0
2018-12-10 13:05:00,36.45,36.49,36.42,36.44,70477.0,31.3715,31.4059,31.3457,31.3629,70477.0
2018-12-10 13:10:00,36.44,36.53,36.4,36.5,68173.0,31.3629,31.4404,31.3285,31.4145,68173.0
2018-12-10 13:15:00,36.48,36.5,36.44,36.44,45614.0,31.3973,31.4145,31.3629,31.3629,45614.0
2018-12-10 13:20:00,36.45,36.47,36.36,36.38,37311.0,31.3715,31.3887,31.294,31.3113,37311.0
2018-12-10 13:25:00,36.37,36.38,36.34,36.35,48091.0,31.3026,31.3113,31.2768,31.2854,48091.0
2018-12-10 13:30:00,36.36,36.47,36.35,36.45,59196.0,31.294,31.3887,31.2854,31.3715,59196.0
2018-12-10 13:35:00,36.46,36.55,36.46,36.53,97192.0,31.3801,31.4576,31.3801,31.4404,97192.0
2018-12-10 13:40:00,36.53,36.55,36.49,36.51,118637.0,31.4404,31.4576,31.4059,31.4231,118637.0
2018-12-10 13:45:00,36.51,36.57,36.5,36.55,61669.0,31.4231,31.4748,31.4145,31.4576,61669.0
2018-12-10 13:50:00,36.55,36.61,36.54,36.57,85784.0,31.4576,31.5092,31.449,31.4748,85784.0
2018-12-10 13:55:00,36.56,36.57,36.52,36.53,107079.0,31.4662,31.4748,31.4317,31.4404,107079.0
2018-12-10 14:00:00,36.53,36.56,36.5,36.54,129419.0,31.4404,31.4662,31.4145,31.449,129419.0
2018-12-10 14:05:00,36.54,36.61,36.53,36.58,135064.0,31.449,31.5092,31.4404,31.4834,135064.0
2018-12-10 14:10:00,36.58,36.6,36.56,36.56,134224.0,31.4834,31.5006,31.4662,31.4662,134224.0
2018-12-10 14:15:00,36.57,36.59,36.47,36.48,399350.0,31.4748,31.492,31.3887,31.3973,399350.0
2018-12-10 14:20:00,36.48,36.51,36.41,36.45,105525.0,31.3973,31.4231,31.3371,31.3715,105525.0
2018-12-10 14:25:00,36.46,36.49,36.44,36.46,69934.0,31.3801,31.4059,31.3629,31.3801,69934.0
2018-12-10 14:30:00,36.46,36.58,36.45,36.58,110555.0,31.3801,31.4834,31.3715,31.4834,110555.0
2018-12-10 14:35:00,36.58,36.58,36.54,36.55,84824.0,31.4834,31.4834,31.449,31.4576,84824.0
2018-12-10 14:40:00,36.55,36.58,36.53,36.55,120286.0,31.4576,31.4834,31.4404,31.4576,120286.0
2018-12-10 14:45:00,36.55,36.57,36.52,36.57,124292.0,31.4576,31.4748,31.4317,31.4748,124292.0
2018-12-10 14:50:00,36.57,36.59,36.53,36.54,102870.0,31.4748,31.492,31.4404,31.449,102870.0
2018-12-10 14:55:00,36.53,36.59,36.43,36.46,149157.0,31.4404,31.492,31.3543,31.3801,149157.0
2018-12-10 15:00:00,36.46,36.46,36.39,36.4,116985.0,31.3801,31.3801,31.3199,31.3285,116985.0
2018-12-10 15:05:00,36.4,36.45,36.38,36.45,110900.0,31.3285,31.3715,31.3113,31.3715,110900.0
2018-12-10 15:10:00,36.45,36.45,36.4,36.42,109093.0,31.3715,31.3715,31.3285,31.3457,109093.0
2018-12-10 15:15:00,36.42,36.42,36.38,36.42,166964.0,31.3457,31.3457,31.3113,31.3457,166964.0
2018-12-10 15:20:00,36.42,36.45,36.4,36.45,115375.0,31.3457,31.3715,31.3285,31.3715,115375.0
2018-12-10 15:25:00,36.45,36.52,36.45,36.51,175014.0,31.3715,31.4317,31.3715,31.4231,175014.0
2018-12-10 15:30:00,36.51,36.6,36.51,36.56,224456.0,31.4231,31.5006,31.4231,31.4662,224456.0
2018-12-10 15:35:00,36.57,36.61,36.52,36.58,275159.0,31.4748,31.5092,31.4317,31.4834,275159.0
2018-12-10 15:40:00,36.58,36.59,36.49,36.5,240379.0,31.4834,31.492,31.4059,31.4145,240379.0
2018-12-10 15:45:00,36.5,36.52,36.44,36.45,285838.0,31.4145,31.4317,31.3629,31.3715,285838.0
2018-12-10 15:50:00,36.45,36.46,36.41,36.44,222591.0,31.3715,31.3801,31.3371,31.3629,222591.0
2018-12-10 15:55:00,36.43,36.47,36.41,36.44,611842.0,31.3543,31.3887,31.3371,31.3629,611842.0
2018-12-11 09:30:00,37.24,37.35,37.16,37.26,328149.0,32.0514,32.1461,31.9826,32.0686,328149.0
2018-12-11 09:35:00,37.26,37.34,37.2,37.21,176285.0,32.0686,32.1375,32.017,32.0256,176285.0
2018-12-11 09:40:00,37.21,37.24,37.11,37.16,149381.0,32.0256,32.0514,31.9395,31.9826,149381.0
2018-12-11 09:45:00,37.16,37.2,37.09,37.1,142077.0,31.9826,32.017,31.9223,31.9309,142077.0
2018-12-11 09:50:00,37.1,37.17,37.05,37.11,103624.0,31.9309,31.9912,31.8879,31.9395,103624.0
2018-12-11 09:55:00,37.11,37.18,37.09,37.14,95831.0,31.9395,31.9998,31.9223,31.9654,95831.0
2018-12-11 10:00:00,37.14,37.21,37.1,37.19,172962.0,31.9654,32.0256,31.9309,32.0084,172962.0
2018-12-11 10:05:00,37.19,37.21,37.16,37.17,116519.0,32.0084,32.0256,31.9826,31.9912,116519.0
2018-12-11 10:10:00,37.17,37.17,37.06,37.07,103602.0,31.9912,31.9912,31.8965,31.9051,103602.0
2018-12-11 10:15:00,37.07,37.09,37.02,37.07,42276.0,31.9051,31.9223,31.8621,31.9051,42276.0
2018-12-11 10:20:00,37.06,37.2,37.06,37.19,57132.0,31.8965,32.017,31.8965,32.0084,57132.0
2018-12-11 10:25:00,37.19,37.2,37.14,37.19,50880.0,32.0084,32.017,31.9654,32.0084,50880.0
2018-12-11 10:30:00,37.2,37.2,37.14,37.14,44848.0,32.017,32.017,31.9654,31.9654,44848.0
2018-12-11 10:35:00,37.15,37.15,37.03,37.07,123297.0,31.974,31.974,31.8707,31.9051,123297.0
2018-12-11 10:40:00,37.07,37.08,37.01,37.05,122155.0,31.9051,31.9137,31.8535,31.8879,122155.0
2018-12-11 10:45:00,37.05,37.08,36.95,36.99,80197.0,31.8879,31.9137,31.8018,31.8363,80197.0
2018-12-11 10:50:00,36.99,37.0,36.9,36.91,107996.0,31.8363,31.8449,31.7588,31.7674,107996.0
2018-12-11 10:55:00,36.91,36.92,36.82,36.87,94005.0,31.7674,31.776,31.69,31.733,94005.0
2018-12-11 11:00:00,36.87,36.87,36.78,36.87,95068.0,31.733,31.733,31.6555,31.733,95068.0
2018-12-11 11:05:00,36.87,36.87,36.82,36.86,60361.0,31.733,31.733,31.69,31.7244,60361.0
2018-12-11 11:10:00,36.86,36.87,36.78,36.79,67494.0,31.7244,31.733,31.6555,31.6641,67494.0
2018-12-11 11:15:00,36.78,36.82,36.74,36.82,67741.0,31.6555,31.69,31.6211,31.69,67741.0
2018-12-11 11:20:00,36.82,36.85,36.77,36.84,68407.0,31.69,31.7158,31.6469,31.7072,68407.0
2018-12-11 11:25:00,36.85,36.85,36.77,36.81,48443.0,31.7158,31.7158,31.6469,31.6813,48443.0
2018-12-11 11:30:00,36.82,36.84,36.73,36.76,46272.0,31.69,31.7072,31.6125,31.6383,46272.0
2018-12-11 11:35:00,36.75,36.81,36.75,36.79,90848.0,31.6297,31.6813,31.6297,31.6641,90848.0
2018-12-11 11:40:00,36.79,36.79,36.72,36.76,48521.0,31.6641,31.6641,31.6039,31.6383,48521.0
2018-12-11 11:45:00,36.76,36.77,36.69,36.76,71988.0,31.6383,31.6469,31.5781,31.6383,71988.0
2018-12-11 11:50:00,36.75,36.79,36.73,36.79,47785.0,31.6297,31.6641,31.6125,31.6641,47785.0
2018-12-11 11:55:00,36.78,36.8,36.73,36.77,32151.0,31.6555,31.6727,31.6125,31.6469,32151.0
2018-12-11 12:00:00,36.77,36.78,36.69,36.71,71156.0,31.6469,31.6555,31.5781,31.5953,71156.0
2018-12-11 12:05:00,36.7,36.71,36.64,36.69,67570.0,31.5867,31.5953,31.535,31.5781,67570.0
2018-12-11 12:10:00,36.69,36.7,36.65,36.69,46016.0,31.5781,31.5867,31.5436,31.5781,46016.0
2018-12-11 12:15:00,36.68,36.69,36.61,36.65,66961.0,31.5695,31.5781,31.5092,31.5436,66961.0
2018-12-11 12:20:00,36.65,36.74,36.64,36.72,54619.0,31.5436,31.6211,31.535,31.6039,54619.0
2018-12-11 12:25:00,36.72,36.74,36.7,36.7,34490.0,31.6039,31.6211,31.5867,31.5867,34490.0
2018-12-11 12:30:00,36.7,36.73,36.67,36.7,75451.0,31.5867,31.6125,31.5608,31.5867,75451.0
2018-12-11 12:35:00,36.7,36.74,36.69,36.72,56398.0,31.5867,31.6211,31.5781,31.6039,56398.0
2018-12-11 12:40:00,36.72,36.78,36.71,36.77,69841.0,31.6039,31.6555,31.5953,31.6469,69841.0
2018-12-11 12:45:00,36.77,36.77,36.73,36.76,43450.0,31.6469,31.6469,31.6125,31.6383,43450.0
2018-12-11 12:50:00,36.75,36.79,36.74,36.77,47122.0,31.6297,31.6641,31.6211,31.6469,47122.0
2018-12-11 12:55:00,36.77,36.79,36.74,36.77,70200.0,31.6469,31.6641,31.6211,31.6469,70200.0
2018-12-11 13:00:00,36.76,36.77,36.73,36.75,47276.0,31.6383,31.6469,31.6125,31.6297,47276.0
2018-12-11 13:05:00,36.74,36.75,36.69,36.72,57375.0,31.6211,31.6297,31.5781,31.6039,57375.0
2018-12-11 13:10:00,36.72,36.72,36.66,36.68,35963.0,31.6039,31.6039,31.5522,31.5695,35963.0
2018-12-11 13:15:00,36.68,36.73,36.66,36.73,51913.0,31.5695,31.6125,31.5522,31.6125,51913.0
2018-12-11 13:20:00,36.74,36.76,36.73,36.73,83222.0,31.6211,31.6383,31.6125,31.6125,83222.0
2018-12-11 13:25:00,36.74,36.74,36.67,36.68,70876.0,31.6211,31.6211,31.5608,31.5695,70876.0
2018-12-11 13:30:00,36.68,36.68,36.61,36.62,55630.0,31.5695,31.5695,31.5092,31.5178,55630.0
2018-12-11 13:35:00,36.62,36.66,36.61,36.63,38733.0,31.5178,31.5522,31.5092,31.5264,38733.0
2018-12-11 13:40:00,36.63,36.63,36.5,36.51,113812.0,31.5264,31.5264,31.4145,31.4231,113812.0
2018-12-11 13:45:00,36.51,36.52,36.46,36.48,88737.0,31.4231,31.4317,31.3801,31.3973,88737.0
2018-12-11 13:50:00,36.48,36.52,36.45,36.48,93590.0,31.3973,31.4317,31.3715,31.3973,93590.0
2018-12-11 13:55:00,36.47,36.52,36.46,36.49,40475.0,31.3887,31.4317,31.3801,31.4059,40475.0
2018-12-11 14:00:00,36.49,36.53,36.48,36.5,92890.0,31.4059,31.4404,31.3973,31.4145,92890.0
2018-12-11 14:05:00,36.51,36.52,36.34,36.35,248950.0,31.4231,31.4317,31.2768,31.2854,248950.0
2018-12-11 14:10:00,36.34,36.39,36.3,36.38,260548.0,31.2768,31.3199,31.2424,31.3113,260548.0
2018-12-11 14:15:00,36.39,36.49,36.38,36.46,100404.0,31.3199,31.4059,31.3113,31.3801,100404.0
2018-12-11 14:20:00,36.47,36.52,36.44,36.48,45704.0,31.3887,31.4317,31.3629,31.3973,45704.0
2018-12-11 14:25:00,36.48,36.62,36.47,36.61,76487.0,31.3973,31.5178,31.3887,31.5092,76487.0
2018-12-11 14:30:00,36.6,36.71,36.6,36.68,98790.0,31.5006,31.5953,31.5006,31.5695,98790.0
2018-12-11 14:35:00,36.69,36.71,36.61,36.66,73553.0,31.5781,31.5953,31.5092,31.5522,73553.0
2018-12-11 14:40:00,36.66,36.72,36.62,36.68,88004.0,31.5522,31.6039,31.5178,31.5695,88004.0
2018-12-11 14:45:00,36.68,36.76,36.66,36.67,87582.0,31.5695,31.6383,31.5522,31.5608,87582.0
2018-12-11 14:50:00,36.68,36.73,36.66,36.73,97066.0,31.5695,31.6125,31.5522,31.6125,97066.0
2018-12-11 14:55:00,36.73,36.75,36.69,36.73,53812.0,31.6125,31.6297,31.5781,31.6125,53812.0
2018-12-11 15:00:00,36.73,36.75,36.63,36.68,74725.0,31.6125,31.6297,31.5264,31.5695,74725.0
2018-12-11 15:05:00,36.68,36.7,36.62,36.7,74478.0,31.5695,31.5867,31.5178,31.5867,74478.0
2018-12-11 15:10:00,36.7,36.87,36.7,36.82,88267.0,31.5867,31.733,31.5867,31.69,88267.0
2018-12-11 15:15:00,36.82,36.86,36.81,36.82,83544.0,31.69,31.7244,31.6813,31.69,83544.0
2018-12-11 15:20:00,36.82,36.83,36.8,36.8,51085.0,31.69,31.6986,31.6727,31.6727,51085.0
2018-12-11 15:25:00,36.81,36.82,36.78,36.78,46328.0,31.6813,31.69,31.6555,31.6555,46328.0
2018-12-11 15:30:00,36.77,36.86,36.77,36.8,101297.0,31.6469,31.7244,31.6469,31.6727,101297.0
2018-12-11 15:35:00,36.81,36.81,36.73,36.74,84586.0,31.6813,31.6813,31.6125,31.6211,84586.0
2018-12-11 15:40:00,36.74,36.78,36.71,36.75,112976.0,31.6211,31.6555,31.5953,31.6297,112976.0
2018-12-11 15:45:00,36.75,36.75,36.68,36.69,127940.0,31.6297,31.6297,31.5695,31.5781,127940.0
2018-12-11 15:50:00,36.69,36.71,36.64,36.7,130800.0,31.5781,31.5953,31.535,31.5867,130800.0
2018-12-11 15:55:00,36.69,36.7,36.61,36.69,512540.0,31.5781,31.5867,31.5092,31.5781,512540.0
2018-12-12 09:30:00,37.61,37.61,37.27,37.3,323187.0,32.3699,32.3699,32.0773,32.1031,323187.0
2018-12-12 09:35:00,37.3,37.43,37.27,37.4,127073.0,32.1031,32.215,32.0773,32.1891,127073.0
2018-12-12 09:40:00,37.39,37.43,37.32,37.42,102803.0,32.1805,32.215,32.1203,32.2064,102803.0
2018-12-12 09:45:00,37.43,37.43,37.31,37.38,116782.0,32.215,32.215,32.1117,32.1719,116782.0
2018-12-12 09:50:00,37.39,37.41,37.34,37.38,67981.0,32.1805,32.1977,32.1375,32.1719,67981.0
2018-12-12 09:55:00,37.38,37.47,37.36,37.46,52118.0,32.1719,32.2494,32.1547,32.2408,52118.0
2018-12-12 10:00:00,37.45,37.49,37.4,37.49,71948.0,32.2322,32.2666,32.1891,32.2666,71948.0
2018-12-12 10:05:00,37.49,37.51,37.39,37.41,95819.0,32.2666,32.2838,32.1805,32.1977,95819.0
2018-12-12 10:10:00,37.41,37.53,37.39,37.52,97276.0,32.1977,32.301,32.1805,32.2924,97276.0
2018-12-12 10:15:00,37.52,37.54,37.46,37.52,110393.0,32.2924,32.3096,32.2408,32.2924,110393.0
2018-12-12 10:20:00,37.52,37.59,37.5,37.58,145687.0,32.2924,32.3527,32.2752,32.3441,145687.0
2018-12-12 10:25:00,37.58,37.58,37.46,37.46,47008.0,32.3441,32.3441,32.2408,32.2408,47008.0
2018-12-12 10:30:00,37.46,37.53,37.45,37.49,48414.0,32.2408,32.301,32.2322,32.2666,48414.0
2018-12-12 10:35:00,37.5,37.51,37.38,37.39,56517.0,32.2752,32.2838,32.1719,32.1805,56517.0
2018-12-12 10:40:00,37.38,37.45,37.37,37.45,71089.0,32.1719,32.2322,32.1633,32.2322,71089.0
2018-12-12 10:45:00,37.45,37.56,37.43,37.56,79391.0,32.2322,32.3268,32.215,32.3268,79391.0
2018-12-12 10:50:00,37.56,37.62,37.56,37.57,49481.0,32.3268,32.3785,32.3268,32.3355,49481.0
2018-12-12 10:55:00,37.57,37.63,37.57,37.58,34044.0,32.3355,32.3871,32.3355,32.3441,34044.0
2018-12-12 11:00:00,37.59,37.62,37.54,37.6,67685.0,32.3527,32.3785,32.3096,32.3613,67685.0
2018-12-12 11:05:00,37.6,37.6,37.55,37.59,35340.0,32.3613,32.3613,32.3182,32.3527,35340.0
2018-12-12 11:10:00,37.59,37.6,37.52,37.56,29346.0,32.3527,32.3613,32.2924,32.3268,29346.0
2018-12-12 11:15:00,37.56,37.63,37.56,37.59,69194.0,32.3268,32.3871,32.3268,32.3527,69194.0
2018-12-12 11:20:00,37.59,37.61,37.57,37.6,32253.0,32.3527,32.3699,32.3355,32.3613,32253.0
2018-12-12 11:25:00,37.6,37.61,37.51,37.53,41695.0,32.3613,32.3699,32.2838,32.301,41695.0
2018-12-12 11:30:00,37.53,37.56,37.47,37.47,44184.0,32.301,32.3268,32.2494,32.2494,44184.0
2018-12-12 11:35:00,37.47,37.48,37.42,37.46,60464.0,32.2494,32.258,32.2064,32.2408,60464.0
2018-12-12 11:40:00,37.46,37.5,37.45,37.5,55459.0,32.2408,32.2752,32.2322,32.2752,55459.0
2018-12-12 11:45:00,37.5,37.57,37.49,37.57,30918.0,32.2752,32.3355,32.2666,32.3355,30918.0
2018-12-12 11:50:00,37.57,37.59,37.53,37.54,26244.0,32.3355,32.3527,32.301,32.3096,26244.0
2018-12-12 11:55:00,37.54,37.54,37.48,37.53,40319.0,32.3096,32.3096,32.258,32.301,40319.0
2018-12-12 12:00:00,37.54,37.64,37.54,37.61,38925.0,32.3096,32.3957,32.3096,32.3699,38925.0
2018-12-12 12:05:00,37.61,37.61,37.54,37.59,30374.0,32.3699,32.3699,32.3096,32.3527,30374.0
2018-12-12 12:10:00,37.59,37.6,37.55,37.57,35734.0,32.3527,32.3613,32.3182,32.3355,35734.0
2018-12-12 12:15:00,37.56,37.59,37.55,37.57,34502.0,32.3268,32.3527,32.3182,32.3355,34502.0
2018-12-12 12:20:00,37.56,37.6,37.54,37.58,23069.0,32.3268,32.3613,32.3096,32.3441,23069.0
2018-12-12 12:25:00,37.58,37.62,37.57,37.62,23516.0,32.3441,32.3785,32.3355,32.3785,23516.0
2018-12-12 12:30:00,37.62,37.64,37.59,37.59,44108.0,32.3785,32.3957,32.3527,32.3527,44108.0
2018-12-12 12:35:00,37.6,37.6,37.52,37.54,33371.0,32.3613,32.3613,32.2924,32.3096,33371.0
2018-12-12 12:40:00,37.54,37.6,37.53,37.58,25098.0,32.3096,32.3613,32.301,32.3441,25098.0
2018-12-12 12:45:00,37.58,37.62,37.56,37.61,20655.0,32.3441,32.3785,32.3268,32.3699,20655.0
2018-12-12 12:50:00,37.61,37.65,37.61,37.63,19879.0,32.3699,32.4043,32.3699,32.3871,19879.0
2018-12-12 12:55:00,37.64,37.69,37.63,37.68,24891.0,32.3957,32.4387,32.3871,32.4301,24891.0
2018-12-12 13:00:00,37.68,37.7,37.66,37.69,56456.0,32.4301,32.4473,32.4129,32.4387,56456.0
2018-12-12 13:05:00,37.69,37.69,37.66,37.68,41525.0,32.4387,32.4387,32.4129,32.4301,41525.0
2018-12-12 13:10:00,37.68,37.7,37.67,37.67,28261.0,32.4301,32.4473,32.4215,32.4215,28261.0
2018-12-12 13:15:00,37.67,37.67,37.64,37.65,16901.0,32.4215,32.4215,32.3957,32.4043,16901.0
2018-12-12 13:20:00,37.65,37.67,37.62,37.63,34367.0,32.4043,32.4215,32.3785,32.3871,34367.0
2018-12-12 13:25:00,37.62,37.64,37.6,37.63,35271.0,32.3785,32.3957,32.3613,32.3871,35271.0
2018-12-12 13:30:00,37.62,37.63,37.58,37.59,66084.0,32.3785,32.3871,32.3441,32.3527,66084.0
2018-12-12 13:35:00,37.6,37.6,37.52,37.56,57183.0,32.3613,32.3613,32.2924,32.3268,57183.0
2018-12-12 13:40:00,37.55,37.57,37.54,37.55,37241.0,32.3182,32.3355,32.3096,32.3182,37241.0
2018-12-12 13:45:00,37.55,37.56,37.51,37.51,54454.0,32.3182,32.3268,32.2838,32.2838,54454.0
2018-12-12 13:50:00,37.52,37.54,37.49,37.5,49711.0,32.2924,32.3096,32.2666,32.2752,49711.0
2018-12-12 13:55:00,37.5,37.5,37.47,37.5,39262.0,32.2752,32.2752,32.2494,32.2752,39262.0
2018-12-12 14:00:00,37.5,37.52,37.44,37.46,34886.0,32.2752,32.2924,32.2236,32.2408,34886.0
2018-12-12 14:05:00,37.45,37.49,37.41,37.42,34014.0,32.2322,32.2666,32.1977,32.2064,34014.0
2018-12-12 14:10:00,37.43,37.45,37.38,37.44,30186.0,32.215,32.2322,32.1719,32.2236,30186.0
2018-12-12 14:15:00,37.43,37.5,37.42,37.49,46178.0,32.215,32.2752,32.2064,32.2666,46178.0
2018-12-12 14:20:00,37.49,37.51,37.45,37.48,46813.0,32.2666,32.2838,32.2322,32.258,46813.0
2018-12-12 14:25:00,37.48,37.5,37.4,37.42,96622.0,32.258,32.2752,32.1891,32.2064,96622.0
2018-12-12 14:30:00,37.43,37.46,37.38,37.44,104366.0,32.215,32.2408,32.1719,32.2236,104366.0
2018-12-12 14:35:00,37.44,37.45,37.4,37.43,70342.0,32.2236,32.2322,32.1891,32.215,70342.0
2018-12-12 14:40:00,37.44,37.45,37.36,37.41,64740.0,32.2236,32.2322,32.1547,32.1977,64740.0
2018-12-12 14:45:00,37.4,37.43,37.36,37.37,43115.0,32.1891,32.215,32.1547,32.1633,43115.0
2018-12-12 14:50:00,37.37,37.45,37.32,37.45,119822.0,32.1633,32.2322,32.1203,32.2322,119822.0
2018-12-12 14:55:00,37.44,37.51,37.44,37.48,42789.0,32.2236,32.2838,32.2236,32.258,42789.0
2018-12-12 15:00:00,37.48,37.52,37.44,37.49,66091.0,32.258,32.2924,32.2236,32.2666,66091.0
2018-12-12 15:05:00,37.5,37.56,37.48,37.55,64151.0,32.2752,32.3268,32.258,32.3182,64151.0
2018-12-12 15:10:00,37.56,37.59,37.55,37.57,37345.0,32.3268,32.3527,32.3182,32.3355,37345.0
2018-12-12 15:15:00,37.57,37.59,37.47,37.49,79993.0,32.3355,32.3527,32.2494,32.2666,79993.0
2018-12-12 15:20:00,37.49,37.5,37.45,37.48,66680.0,32.2666,32.2752,32.2322,32.258,66680.0
2018-12-12 15:25:00,37.48,37.52,37.44,37.46,82515.0,32.258,32.2924,32.2236,32.2408,82515.0
2018-12-12 15:30:00,37.46,37.52,37.46,37.48,93639.0,32.2408,32.2924,32.2408,32.258,93639.0
2018-12-12 15:35:00,37.48,37.55,37.47,37.55,84156.0,32.258,32.3182,32.2494,32.3182,84156.0
2018-12-12 15:40:00,37.55,37.58,37.52,37.54,133308.0,32.3182,32.3441,32.2924,32.3096,133308.0
2018-12-12 15:45:00,37.54,37.54,37.48,37.48,140406.0,32.3096,32.3096,32.258,32.258,140406.0
2018-12-12 15:50:00,37.49,37.49,37.44,37.47,100438.0,32.2666,32.2666,32.2236,32.2494,100438.0
2018-12-12 15:55:00,37.46,37.47,37.29,37.31,1222732.0,32.2408,32.2494,32.0945,32.1117,1222732.0
2018-12-13 09:30:00,37.49,37.55,37.43,37.43,251746.0,32.2666,32.3182,32.215,32.215,251746.0
2018-12-13 09:35:00,37.44,37.64,37.43,37.57,105122.0,32.2236,32.3957,32.215,32.3355,105122.0
2018-12-13 09:40:00,37.58,37.66,37.5,37.5,150343.0,32.3441,32.4129,32.2752,32.2752,150343.0
2018-12-13 09:45:00,37.5,37.55,37.45,37.47,95094.0,32.2752,32.3182,32.2322,32.2494,95094.0
2018-12-13 09:50:00,37.47,37.53,37.41,37.44,87962.0,32.2494,32.301,32.1977,32.2236,87962.0
2018-12-13 09:55:00,37.43,37.52,37.42,37.49,122744.0,32.215,32.2924,32.2064,32.2666,122744.0
2018-12-13 10:00:00,37.49,37.65,37.49,37.62,93336.0,32.2666,32.4043,32.2666,32.3785,93336.0
2018-12-13 10:05:00,37.63,37.63,37.52,37.55,68688.0,32.3871,32.3871,32.2924,32.3182,68688.0
2018-12-13 10:10:00,37.55,37.59,37.5,37.51,80154.0,32.3182,32.3527,32.2752,32.2838,80154.0
2018-12-13 10:15:00,37.51,37.55,37.47,37.49,74832.0,32.2838,32.3182,32.2494,32.2666,74832.0
2018-12-13 10:20:00,37.49,37.51,37.44,37.45,63051.0,32.2666,32.2838,32.2236,32.2322,63051.0
2018-12-13 10:25:00,37.47,37.47,37.37,37.42,59749.0,32.2494,32.2494,32.1633,32.2064,59749.0
2018-12-13 10:30:00,37.42,37.42,37.35,37.38,48660.0,32.2064,32.2064,32.1461,32.1719,48660.0
2018-12-13 10:35:00,37.39,37.45,37.36,37.37,32378.0,32.1805,32.2322,32.1547,32.1633,32378.0
2018-12-13 10:40:00,37.36,37.39,37.3,37.34,60582.0,32.1547,32.1805,32.1031,32.1375,60582.0
2018-12-13 10:45:00,37.34,37.35,37.26,37.3,58823.0,32.1375,32.1461,32.0686,32.1031,58823.0
2018-12-13 10:50:00,37.29,37.31,37.21,37.31,73059.0,32.0945,32.1117,32.0256,32.1117,73059.0
2018-12-13 10:55:00,37.31,37.35,37.28,37.31,32707.0,32.1117,32.1461,32.0859,32.1117,32707.0
2018-12-13 11:00:00,37.32,37.32,37.22,37.25,53496.0,32.1203,32.1203,32.0342,32.06,53496.0
2018-12-13 11:05:00,37.26,37.34,37.24,37.3,40908.0,32.0686,32.1375,32.0514,32.1031,40908.0
2018-12-13 11:10:00,37.3,37.3,37.24,37.25,30761.0,32.1031,32.1031,32.0514,32.06,30761.0
2018-12-13 11:15:00,37.25,37.3,37.2,37.26,51462.0,32.06,32.1031,32.017,32.0686,51462.0
2018-12-13 11:20:00,37.26,37.3,37.24,37.28,41632.0,32.0686,32.1031,32.0514,32.0859,41632.0
2018-12-13 11:25:00,37.29,37.37,37.29,37.34,34833.0,32.0945,32.1633,32.0945,32.1375,34833.0
2018-12-13 11:30:00,37.34,37.39,37.28,37.38,43344.0,32.1375,32.1805,32.0859,32.1719,43344.0
2018-12-13 11:35:00,37.38,37.42,37.36,37.42,33555.0,32.1719,32.2064,32.1547,32.2064,33555.0
2018-12-13 11:40:00,37.41,37.47,37.36,37.47,64798.0,32.1977,32.2494,32.1547,32.2494,64798.0
2018-12-13 11:45:00,37.47,37.47,37.42,37.44,41061.0,32.2494,32.2494,32.2064,32.2236,41061.0
2018-12-13 11:50:00,37.43,37.45,37.36,37.37,65899.0,32.215,32.2322,32.1547,32.1633,65899.0
2018-12-13 11:55:00,37.38,37.47,37.38,37.39,25418.0,32.1719,32.2494,32.1719,32.1805,25418.0
2018-12-13 12:00:00,37.39,37.41,37.32,37.38,82885.0,32.1805,32.1977,32.1203,32.1719,82885.0
2018-12-13 12:05:00,37.36,37.4,37.34,37.38,21787.0,32.1547,32.1891,32.1375,32.1719,21787.0
2018-12-13 12:10:00,37.38,37.44,37.37,37.42,26132.0,32.1719,32.2236,32.1633,32.2064,26132.0
2018-12-13 12:15:00,37.42,37.42,37.31,37.36,49185.0,32.2064,32.2064,32.1117,32.1547,49185.0
2018-12-13 12:20:00,37.35,37.36,37.28,37.28,38010.0,32.1461,32.1547,32.0859,32.0859,38010.0
2018-12-13 12:25:00,37.29,37.33,37.27,37.32,21608.0,32.0945,32.1289,32.0773,32.1203,21608.0
2018-12-13 12:30:00,37.32,37.38,37.32,37.36,29202.0,32.1203,32.1719,32.1203,32.1547,29202.0
2018-12-13 12:35:00,37.36,37.41,37.35,37.38,37822.0,32.1547,32.1977,32.1461,32.1719,37822.0
2018-12-13 12:40:00,37.39,37.4,37.35,37.37,18146.0,32.1805,32.1891,32.1461,32.1633,18146.0
2018-12-13 12:45:00,37.36,37.38,37.33,37.35,36014.0,32.1547,32.1719,32.1289,32.1461,36014.0
2018-12-13 12:50:00,37.36,37.38,37.32,37.33,22407.0,32.1547,32.1719,32.1203,32.1289,22407.0
2018-12-13 12:55:00,37.33,37.35,37.3,37.33,23353.0,32.1289,32.1461,32.1031,32.1289,23353.0
2018-12-13 13:00:00,37.34,37.36,37.3,37.3,50079.0,32.1375,32.1547,32.1031,32.1031,50079.0
2018-12-13 13:05:00,37.31,37.38,37.27,37.37,45999.0,32.1117,32.1719,32.0773,32.1633,45999.0
2018-12-13 13:10:00,37.37,37.41,37.32,37.39,28017.0,32.1633,32.1977,32.1203,32.1805,28017.0
2018-12-13 13:15:00,37.39,37.42,37.34,37.35,108624.0,32.1805,32.2064,32.1375,32.1461,108624.0
2018-12-13 13:20:00,37.34,37.39,37.34,37.37,25228.0,32.1375,32.1805,32.1375,32.1633,25228.0
2018-12-13 13:25:00,37.37,37.37,37.3,37.36,40882.0,32.1633,32.1633,32.1031,32.1547,40882.0
2018-12-13 13:30:00,37.37,37.46,37.36,37.42,53332.0,32.1633,32.2408,32.1547,32.2064,53332.0
2018-12-13 13:35:00,37.42,37.47,37.39,37.46,85780.0,32.2064,32.2494,32.1805,32.2408,85780.0
2018-12-13 13:40:00,37.47,37.48,37.45,37.45,30962.0,32.2494,32.258,32.2322,32.2322,30962.0
2018-12-13 13:45:00,37.46,37.47,37.41,37.43,23304.0,32.2408,32.2494,32.1977,32.215,23304.0
2018-12-13 13:50:00,37.42,37.43,37.35,37.37,68240.0,32.2064,32.215,32.1461,32.1633,68240.0
2018-12-13 13:55:00,37.36,37.39,37.34,37.37,22810.0,32.1547,32.1805,32.1375,32.1633,22810.0
2018-12-13 14:00:00,37.38,37.39,37.3,37.31,56731.0,32.1719,32.1805,32.1031,32.1117,56731.0
2018-12-13 14:05:00,37.32,37.32,37.24,37.24,49103.0,32.1203,32.1203,32.0514,32.0514,49103.0
2018-12-13 14:10:00,37.25,37.26,37.2,37.21,69668.0,32.06,32.0686,32.017,32.0256,69668.0
2018-12-13 14:15:00,37.21,37.24,37.19,37.23,31688.0,32.0256,32.0514,32.0084,32.0428,31688.0
2018-12-13 14:20:00,37.23,37.23,37.19,37.23,48172.0,32.0428,32.0428,32.0084,32.0428,48172.0
2018-12-13 14:25:00,37.22,37.3,37.21,37.3,59648.0,32.0342,32.1031,32.0256,32.1031,59648.0
2018-12-13 14:30:00,37.29,37.31,37.25,37.27,107173.0,32.0945,32.1117,32.06,32.0773,107173.0
2018-12-13 14:35:00,37.26,37.26,37.22,37.26,36460.0,32.0686,32.0686,32.0342,32.0686,36460.0
2018-12-13 14:40:00,37.25,37.27,37.22,37.26,37857.0,32.06,32.0773,32.0342,32.0686,37857.0
2018-12-13 14:45:00,37.26,37.31,37.24,37.29,49156.0,32.0686,32.1117,32.0514,32.0945,49156.0
2018-12-13 14:50:00,37.29,37.35,37.29,37.33,40544.0,32.0945,32.1461,32.0945,32.1289,40544.0
2018-12-13 14:55:00,37.33,37.36,37.31,37.34,80261.0,32.1289,32.1547,32.1117,32.1375,80261.0
2018-12-13 15:00:00,37.34,37.36,37.27,37.27,49784.0,32.1375,32.1547,32.0773,32.0773,49784.0
2018-12-13 15:05:00,37.28,37.3,37.27,37.28,83336.0,32.0859,32.1031,32.0773,32.0859,83336.0
2018-12-13 15:10:00,37.27,37.29,37.23,37.28,92978.0,32.0773,32.0945,32.0428,32.0859,92978.0
2018-12-13 15:15:00,37.28,37.34,37.28,37.32,77126.0,32.0859,32.1375,32.0859,32.1203,77126.0
2018-12-13 15:20:00,37.32,37.37,37.32,37.36,48833.0,32.1203,32.1633,32.1203,32.1547,48833.0
2018-12-13 15:25:00,37.35,37.38,37.32,37.33,55410.0,32.1461,32.1719,32.1203,32.1289,55410.0
2018-12-13 15:30:00,37.32,37.35,37.3,37.31,74794.0,32.1203,32.1461,32.1031,32.1117,74794.0
2018-12-13 15:35:00,37.31,37.33,37.27,37.33,124744.0,32.1117,32.1289,32.0773,32.1289,124744.0
2018-12-13 15:40:00,37.33,37.43,37.32,37.42,175069.0,32.1289,32.215,32.1203,32.2064,175069.0
2018-12-13 15:45:00,37.42,37.44,37.36,37.39,85943.0,32.2064,32.2236,32.1547,32.1805,85943.0
2018-12-13 15:50:00,37.38,37.39,37.35,37.35,110877.0,32.1719,32.1805,32.1461,32.1461,110877.0
2018-12-13 15:55:00,37.36,37.37,37.33,37.33,334079.0,32.1547,32.1633,32.1289,32.1289,334079.0
2018-12-14 09:30:00,36.8,36.82,36.67,36.69,332809.0,31.6727,31.69,31.5608,31.5781,332809.0
2018-12-14 09:35:00,36.69,36.75,36.67,36.73,100248.0,31.5781,31.6297,31.5608,31.6125,100248.0
2018-12-14 09:40:00,36.73,36.81,36.71,36.8,228917.0,31.6125,31.6813,31.5953,31.6727,228917.0
2018-12-14 09:45:00,36.8,36.92,36.79,36.89,136134.0,31.6727,31.776,31.6641,31.7502,136134.0
2018-12-14 09:50:00,36.89,36.9,36.79,36.9,88805.0,31.7502,31.7588,31.6641,31.7588,88805.0
2018-12-14 09:55:00,36.89,36.94,36.85,36.92,57842.0,31.7502,31.7932,31.7158,31.776,57842.0
2018-12-14 10:00:00,36.91,37.01,36.91,37.0,114894.0,31.7674,31.8535,31.7674,31.8449,114894.0
2018-12-14 10:05:00,37.0,37.01,36.94,37.0,47917.0,31.8449,31.8535,31.7932,31.8449,47917.0
2018-12-14 10:10:00,37.01,37.01,36.94,36.96,63863.0,31.8535,31.8535,31.7932,31.8104,63863.0
2018-12-14 10:15:00,36.96,37.06,36.95,37.05,67539.0,31.8104,31.8965,31.8018,31.8879,67539.0
2018-12-14 10:20:00,37.05,37.06,37.01,37.01,56250.0,31.8879,31.8965,31.8535,31.8535,56250.0
2018-12-14 10:25:00,37.02,37.06,36.91,36.91,77284.0,31.8621,31.8965,31.7674,31.7674,77284.0
2018-12-14 10:30:00,36.91,36.92,36.83,36.85,87292.0,31.7674,31.776,31.6986,31.7158,87292.0
2018-12-14 10:35:00,36.85,37.0,36.85,37.0,34535.0,31.7158,31.8449,31.7158,31.8449,34535.0
2018-12-14 10:40:00,36.99,37.01,36.96,36.98,46642.0,31.8363,31.8535,31.8104,31.8277,46642.0
2018-12-14 10:45:00,36.98,37.05,36.97,37.02,40790.0,31.8277,31.8879,31.8191,31.8621,40790.0
2018-12-14 10:50:00,37.02,37.09,37.01,37.05,41407.0,31.8621,31.9223,31.8535,31.8879,41407.0
2018-12-14 10:55:00,37.04,37.06,37.0,37.02,50493.0,31.8793,31.8965,31.8449,31.8621,50493.0
2018-12-14 11:00:00,37.02,37.07,37.0,37.07,43571.0,31.8621,31.9051,31.8449,31.9051,43571.0
2018-12-14 11:05:00,37.07,37.1,37.02,37.03,35463.0,31.9051,31.9309,31.8621,31.8707,35463.0
2018-12-14 11:10:00,37.03,37.03,36.96,36.99,81950.0,31.8707,31.8707,31.8104,31.8363,81950.0
2018-12-14 11:15:00,36.99,37.04,36.97,37.03,35619.0,31.8363,31.8793,31.8191,31.8707,35619.0
2018-12-14 11:20:00,37.03,37.04,36.95,36.95,88044.0,31.8707,31.8793,31.8018,31.8018,88044.0
2018-12-14 11:25:00,36.96,37.05,36.95,37.02,98338.0,31.8104,31.8879,31.8018,31.8621,98338.0
2018-12-14 11:30:00,37.01,37.11,37.01,37.05,37504.0,31.8535,31.9395,31.8535,31.8879,37504.0
2018-12-14 11:35:00,37.06,37.07,36.97,37.02,49020.0,31.8965,31.9051,31.8191,31.8621,49020.0
2018-12-14 11:40:00,37.02,37.05,37.0,37.01,31518.0,31.8621,31.8879,31.8449,31.8535,31518.0
2018-12-14 11:45:00,37.0,37.03,36.97,36.99,104540.0,31.8449,31.8707,31.8191,31.8363,104540.0
2018-12-14 11:50:00,36.99,37.0,36.89,36.96,64920.0,31.8363,31.8449,31.7502,31.8104,64920.0
2018-12-14 11:55:00,36.96,36.96,36.88,36.92,68914.0,31.8104,31.8104,31.7416,31.776,68914.0
2018-12-14 12:00:00,36.92,36.96,36.91,36.93,35220.0,31.776,31.8104,31.7674,31.7846,35220.0
2018-12-14 12:05:00,36.93,36.96,36.89,36.9,65515.0,31.7846,31.8104,31.7502,31.7588,65515.0
2018-12-14 12:10:00,36.9,36.9,36.81,36.82,63824.0,31.7588,31.7588,31.6813,31.69,63824.0
2018-12-14 12:15:00,36.82,36.91,36.81,36.89,26672.0,31.69,31.7674,31.6813,31.7502,26672.0
2018-12-14 12:20:00,36.89,36.91,36.87,36.89,42636.0,31.7502,31.7674,31.733,31.7502,42636.0
2018-12-14 12:25:00,36.89,36.91,36.87,36.9,16262.0,31.7502,31.7674,31.733,31.7588,16262.0
2018-12-14 12:30:00,36.9,36.98,36.9,36.93,32443.0,31.7588,31.8277,31.7588,31.7846,32443.0
2018-12-14 12:35:00,36.93,36.94,36.9,36.91,24703.0,31.7846,31.7932,31.7588,31.7674,24703.0
2018-12-14 12:40:00,36.91,36.92,36.89,36.91,12341.0,31.7674,31.776,31.7502,31.7674,12341.0
2018-12-14 12:45:00,36.91,36.92,36.87,36.87,34051.0,31.7674,31.776,31.733,31.733,34051.0
2018-12-14 12:50:00,36.88,36.91,36.87,36.9,18599.0,31.7416,31.7674,31.733,31.7588,18599.0
2018-12-14 12:55:00,36.91,36.92,36.86,36.88,20139.0,31.7674,31.776,31.7244,31.7416,20139.0
2018-12-14 13:00:00,36.87,36.87,36.81,36.82,24959.0,31.733,31.733,31.6813,31.69,24959.0
2018-12-14 13:05:00,36.83,36.87,36.82,36.86,36755.0,31.6986,31.733,31.69,31.7244,36755.0
2018-12-14 13:10:00,36.85,36.89,36.83,36.87,46420.0,31.7158,31.7502,31.6986,31.733,46420.0
2018-12-14 13:15:00,36.86,36.87,36.84,36.84,23338.0,31.7244,31.733,31.7072,31.7072,23338.0
2018-12-14 13:20:00,36.84,36.84,36.8,36.8,21520.0,31.7072,31.7072,31.6727,31.6727,21520.0
2018-12-14 13:25:00,36.81,36.82,36.78,36.79,44772.0,31.6813,31.69,31.6555,31.6641,44772.0
2018-12-14 13:30:00,36.78,36.82,36.75,36.76,48645.0,31.6555,31.69,31.6297,31.6383,48645.0
2018-12-14 13:35:00,36.76,36.78,36.74,36.76,40464.0,31.6383,31.6555,31.6211,31.6383,40464.0
2018-12-14 13:40:00,36.76,36.78,36.75,36.78,25364.0,31.6383,31.6555,31.6297,31.6555,25364.0
2018-12-14 13:45:00,36.77,36.81,36.74,36.75,42157.0,31.6469,31.6813,31.6211,31.6297,42157.0
2018-12-14 13:50:00,36.75,36.76,36.73,36.73,26007.0,31.6297,31.6383,31.6125,31.6125,26007.0
2018-12-14 13:55:00,36.73,36.74,36.69,36.7,65560.0,31.6125,31.6211,31.5781,31.5867,65560.0
2018-12-14 14:00:00,36.7,36.72,36.67,36.71,43928.0,31.5867,31.6039,31.5608,31.5953,43928.0
2018-12-14 14:05:00,36.71,36.74,36.7,36.7,47300.0,31.5953,31.6211,31.5867,31.5867,47300.0
2018-12-14 14:10:00,36.7,36.71,36.66,36.71,43148.0,31.5867,31.5953,31.5522,31.5953,43148.0
2018-12-14 14:15:00,36.71,36.76,36.7,36.72,26082.0,31.5953,31.6383,31.5867,31.6039,26082.0
2018-12-14 14:20:00,36.72,36.75,36.71,36.74,28644.0,31.6039,31.6297,31.5953,31.6211,28644.0
2018-12-14 14:25:00,36.74,36.74,36.68,36.72,47158.0,31.6211,31.6211,31.5695,31.6039,47158.0
2018-12-14 14:30:00,36.72,36.73,36.68,36.69,54490.0,31.6039,31.6125,31.5695,31.5781,54490.0
2018-12-14 14:35:00,36.68,36.7,36.67,36.69,53558.0,31.5695,31.5867,31.5608,31.5781,53558.0
2018-12-14 14:40:00,36.69,36.72,36.62,36.65,56146.0,31.5781,31.6039,31.5178,31.5436,56146.0
2018-12-14 14:45:00,36.65,36.68,36.63,36.64,39617.0,31.5436,31.5695,31.5264,31.535,39617.0
2018-12-14 14:50:00,36.65,36.67,36.61,36.64,52848.0,31.5436,31.5608,31.5092,31.535,52848.0
2018-12-14 14:55:00,36.62,36.76,36.62,36.75,62669.0,31.5178,31.6383,31.5178,31.6297,62669.0
2018-12-14 15:00:00,36.76,36.79,36.71,36.71,60107.0,31.6383,31.6641,31.5953,31.5953,60107.0
2018-12-14 15:05:00,36.71,36.75,36.7,36.72,56836.0,31.5953,31.6297,31.5867,31.6039,56836.0
2018-12-14 15:10:00,36.72,36.82,36.71,36.76,54892.0,31.6039,31.69,31.5953,31.6383,54892.0
2018-12-14 15:15:00,36.76,36.78,36.74,36.77,62134.0,31.6383,31.6555,31.6211,31.6469,62134.0
2018-12-14 15:20:00,36.77,36.77,36.7,36.71,140955.0,31.6469,31.6469,31.5867,31.5953,140955.0
2018-12-14 15:25:00,36.72,36.75,36.71,36.73,55955.0,31.6039,31.6297,31.5953,31.6125,55955.0
2018-12-14 15:30:00,36.74,36.75,36.66,36.67,106229.0,31.6211,31.6297,31.5522,31.5608,106229.0
2018-12-14 15:35:00,36.67,36.68,36.64,36.65,68225.0,31.5608,31.5695,31.535,31.5436,68225.0
2018-12-14 15:40:00,36.64,36.65,36.61,36.62,103086.0,31.535,31.5436,31.5092,31.5178,103086.0
2018-12-14 15:45:00,36.62,36.65,36.61,36.64,147428.0,31.5178,31.5436,31.5092,31.535,147428.0
2018-12-14 15:50:00,36.65,36.65,36.61,36.62,148214.0,31.5436,31.5436,31.5092,31.5178,148214.0
2018-12-14 15:55:00,36.63,36.69,36.53,36.53,413019.0,31.5264,31.5781,31.4404,31.4404,413019.0
2018-12-17 09:30:00,36.63,36.78,36.59,36.73,412246.0,31.5264,31.6555,31.492,31.6125,412246.0
2018-12-17 09:35:00,36.74,36.79,36.7,36.71,183213.0,31.6211,31.6641,31.5867,31.5953,183213.0
2018-12-17 09:40:00,36.72,36.76,36.55,36.61,190685.0,31.6039,31.6383,31.4576,31.5092,190685.0
2018-12-17 09:45:00,36.6,36.64,36.52,36.58,109942.0,31.5006,31.535,31.4317,31.4834,109942.0
2018-12-17 09:50:00,36.58,36.58,36.5,36.51,157752.0,31.4834,31.4834,31.4145,31.4231,157752.0
2018-12-17 09:55:00,36.52,36.63,36.51,36.6,102213.0,31.4317,31.5264,31.4231,31.5006,102213.0
2018-12-17 10:00:00,36.6,36.63,36.56,36.61,130972.0,31.5006,31.5264,31.4662,31.5092,130972.0
2018-12-17 10:05:00,36.6,36.61,36.49,36.55,163044.0,31.5006,31.5092,31.4059,31.4576,163044.0
2018-12-17 10:10:00,36.55,36.61,36.49,36.58,159757.0,31.4576,31.5092,31.4059,31.4834,159757.0
2018-12-17 10:15:00,36.59,36.66,36.53,36.59,355960.0,31.492,31.5522,31.4404,31.492,355960.0
2018-12-17 10:20:00,36.59,36.63,36.56,36.62,77967.0,31.492,31.5264,31.4662,31.5178,77967.0
2018-12-17 10:25:00,36.61,36.75,36.61,36.7,198266.0,31.5092,31.6297,31.5092,31.5867,198266.0
2018-12-17 10:30:00,36.7,36.74,36.62,36.63,88893.0,31.5867,31.6211,31.5178,31.5264,88893.0
2018-12-17 10:35:00,36.62,36.62,36.53,36.54,87527.0,31.5178,31.5178,31.4404,31.449,87527.0
2018-12-17 10:40:00,36.54,36.71,36.52,36.71,182812.0,31.449,31.5953,31.4317,31.5953,182812.0
2018-12-17 10:45:00,36.72,36.72,36.65,36.66,84907.0,31.6039,31.6039,31.5436,31.5522,84907.0
2018-12-17 10:50:00,36.67,36.74,36.65,36.69,93127.0,31.5608,31.6211,31.5436,31.5781,93127.0
2018-12-17 10:55:00,36.7,36.76,36.68,36.75,69418.0,31.5867,31.6383,31.5695,31.6297,69418.0
2018-12-17 11:00:00,36.75,36.83,36.72,36.83,61884.0,31.6297,31.6986,31.6039,31.6986,61884.0
2018-12-17 11:05:00,36.83,36.86,36.78,36.8,96194.0,31.6986,31.7244,31.6555,31.6727,96194.0
2018-12-17 11:10:00,36.8,36.83,36.76,36.81,80613.0,31.6727,31.6986,31.6383,31.6813,80613.0
2018-12-17 11:15:00,36.81,36.82,36.74,36.76,156036.0,31.6813,31.69,31.6211,31.6383,156036.0
2018-12-17 11:20:00,36.75,36.83,36.75,36.81,130841.0,31.6297,31.6986,31.6297,31.6813,130841.0
2018-12-17 11:25:00,36.8,36.85,36.79,36.8,41985.0,31.6727,31.7158,31.6641,31.6727,41985.0
2018-12-17 11:30:00,36.79,36.82,36.76,36.82,45224.0,31.6641,31.69,31.6383,31.69,45224.0
2018-12-17 11:35:00,36.81,36.83,36.79,36.83,31039.0,31.6813,31.6986,31.6641,31.6986,31039.0
2018-12-17 11:40:00,36.84,36.84,36.78,36.8,54653.0,31.7072,31.7072,31.6555,31.6727,54653.0
2018-12-17 11:45:00,36.8,36.83,36.78,36.83,88285.0,31.6727,31.6986,31.6555,31.6986,88285.0
2018-12-17 11:50:00,36.84,36.86,36.81,36.85,45643.0,31.7072,31.7244,31.6813,31.7158,45643.0
2018-12-17 11:55:00,36.84,36.92,36.83,36.9,34472.0,31.7072,31.776,31.6986,31.7588,34472.0
2018-12-17 12:00:00,36.91,36.94,36.87,36.87,40575.0,31.7674,31.7932,31.733,31.733,40575.0
2018-12-17 12:05:00,36.88,36.91,36.82,36.83,86462.0,31.7416,31.7674,31.69,31.6986,86462.0
2018-12-17 12:10:00,36.82,36.83,36.76,36.79,62580.0,31.69,31.6986,31.6383,31.6641,62580.0
2018-12-17 12:15:00,36.79,36.8,36.75,36.77,63902.0,31.6641,31.6727,31.6297,31.6469,63902.0
2018-12-17 12:20:00,36.78,36.81,36.75,36.77,91767.0,31.6555,31.6813,31.6297,31.6469,91767.0
2018-12-17 12:25:00,36.76,36.78,36.73,36.78,38901.0,31.6383,31.6555,31.6125,31.6555,38901.0
2018-12-17 12:30:00,36.77,36.77,36.66,36.69,62048.0,31.6469,31.6469,31.5522,31.5781,62048.0
2018-12-17 12:35:00,36.69,36.69,36.63,36.66,54980.0,31.5781,31.5781,31.5264,31.5522,54980.0
2018-12-17 12:40:00,36.66,36.67,36.58,36.61,32160.0,31.5522,31.5608,31.4834,31.5092,32160.0
2018-12-17 12:45:00,36.6,36.63,36.58,36.6,29724.0,31.5006,31.5264,31.4834,31.5006,29724.0
2018-12-17 12:50:00,36.59,36.62,36.54,36.54,51401.0,31.492,31.5178,31.449,31.449,51401.0
2018-12-17 12:55:00,36.55,36.57,36.48,36.48,92446.0,31.4576,31.4748,31.3973,31.3973,92446.0
2018-12-17 13:00:00,36.48,36.5,36.45,36.48,117672.0,31.3973,31.4145,31.3715,31.3973,117672.0
2018-12-17 13:05:00,36.48,36.55,36.48,36.52,46013.0,31.3973,31.4576,31.3973,31.4317,46013.0
2018-12-17 13:10:00,36.51,36.53,36.47,36.52,25668.0,31.4231,31.4404,31.3887,31.4317,25668.0
2018-12-17 13:15:00,36.51,36.51,36.46,36.46,36223.0,31.4231,31.4231,31.3801,31.3801,36223.0
2018-12-17 13:20:00,36.46,36.49,36.39,36.48,63815.0,31.3801,31.4059,31.3199,31.3973,63815.0
2018-12-17 13:25:00,36.48,36.49,36.41,36.41,62318.0,31.3973,31.4059,31.3371,31.3371,62318.0
2018-12-17 13:30:00,36.41,36.46,36.36,36.37,131823.0,31.3371,31.3801,31.294,31.3026,131823.0
2018-12-17 13:35:00,36.37,36.43,36.36,36.43,138489.0,31.3026,31.3543,31.294,31.3543,138489.0
2018-12-17 13:40:00,36.42,36.48,36.42,36.45,52861.0,31.3457,31.3973,31.3457,31.3715,52861.0
2018-12-17 13:45:00,36.45,36.45,36.38,36.4,66905.0,31.3715,31.3715,31.3113,31.3285,66905.0
2018-12-17 13:50:00,36.4,36.43,36.36,36.39,69118.0,31.3285,31.3543,31.294,31.3199,69118.0
2018-12-17 13:55:00,36.39,36.42,36.37,36.39,81132.0,31.3199,31.3457,31.3026,31.3199,81132.0
2018-12-17 14:00:00,36.39,36.4,36.24,36.27,137486.0,31.3199,31.3285,31.1908,31.2166,137486.0
2018-12-17 14:05:00,36.26,36.35,36.25,36.3,73859.0,31.208,31.2854,31.1994,31.2424,73859.0
2018-12-17 14:10:00,36.3,36.37,36.28,36.35,68009.0,31.2424,31.3026,31.2252,31.2854,68009.0
2018-12-17 14:15:00,36.34,36.36,36.3,36.34,52419.0,31.2768,31.294,31.2424,31.2768,52419.0
2018-12-17 14:20:00,36.34,36.43,36.34,36.36,40841.0,31.2768,31.3543,31.2768,31.294,40841.0
2018-12-17 14:25:00,36.36,36.4,36.33,36.36,43687.0,31.294,31.3285,31.2682,31.294,43687.0
2018-12-17 14:30:00,36.36,36.4,36.34,36.35,51331.0,31.294,31.3285,31.2768,31.2854,51331.0
2018-12-17 14:35:00,36.36,36.38,36.32,36.36,44469.0,31.294,31.3113,31.2596,31.294,44469.0
2018-12-17 14:40:00,36.36,36.47,36.35,36.4,81937.0,31.294,31.3887,31.2854,31.3285,81937.0
2018-12-17 14:45:00,36.41,36.48,36.34,36.35,121145.0,31.3371,31.3973,31.2768,31.2854,121145.0
2018-12-17 14:50:00,36.36,36.38,36.25,36.28,63728.0,31.294,31.3113,31.1994,31.2252,63728.0
2018-12-17 14:55:00,36.27,36.34,36.27,36.33,77015.0,31.2166,31.2768,31.2166,31.2682,77015.0
2018-12-17 15:00:00,36.33,36.33,36.26,36.3,76055.0,31.2682,31.2682,31.208,31.2424,76055.0
2018-12-17 15:05:00,36.3,36.35,36.23,36.24,107072.0,31.2424,31.2854,31.1822,31.1908,107072.0
2018-12-17 15:10:00,36.25,36.35,36.24,36.29,90385.0,31.1994,31.2854,31.1908,31.2338,90385.0
2018-12-17 15:15:00,36.29,36.34,36.27,36.3,118882.0,31.2338,31.2768,31.2166,31.2424,118882.0
2018-12-17 15:20:00,36.3,36.31,36.17,36.21,167881.0,31.2424,31.251,31.1305,31.1649,167881.0
2018-12-17 15:25:00,36.21,36.21,36.15,36.21,162436.0,31.1649,31.1649,31.1133,31.1649,162436.0
2018-12-17 15:30:00,36.21,36.24,36.17,36.22,175545.0,31.1649,31.1908,31.1305,31.1735,175545.0
2018-12-17 15:35:00,36.22,36.25,36.18,36.23,259559.0,31.1735,31.1994,31.1391,31.1822,259559.0
2018-12-17 15:40:00,36.23,36.24,36.18,36.19,120200.0,31.1822,31.1908,31.1391,31.1477,120200.0
2018-12-17 15:45:00,36.19,36.25,36.11,36.17,226727.0,31.1477,31.1994,31.0789,31.1305,226727.0
2018-12-17 15:50:00,36.17,36.27,36.16,36.27,186457.0,31.1305,31.2166,31.1219,31.2166,186457.0
2018-12-17 15:55:00,36.26,36.32,36.21,36.24,715649.0,31.208,31.2596,31.1649,31.1908,715649.0
2018-12-18 09:30:00,36.61,36.84,36.61,36.76,274678.0,31.5092,31.7072,31.5092,31.6383,274678.0
2018-12-18 09:35:00,36.77,36.82,36.66,36.69,139141.0,31.6469,31.69,31.5522,31.5781,139141.0
2018-12-18 09:40:00,36.69,36.8,36.66,36.77,117063.0,31.5781,31.6727,31.5522,31.6469,117063.0
2018-12-18 09:45:00,36.77,36.9,36.77,36.89,112571.0,31.6469,31.7588,31.6469,31.7502,112571.0
2018-12-18 09:50:00,36.89,36.97,36.88,36.95,90300.0,31.7502,31.8191,31.7416,31.8018,90300.0
2018-12-18 09:55:00,36.95,36.98,36.89,36.9,87323.0,31.8018,31.8277,31.7502,31.7588,87323.0
2018-12-18 10:00:00,36.91,36.95,36.84,36.88,56025.0,31.7674,31.8018,31.7072,31.7416,56025.0
2018-12-18 10:05:00,36.87,36.88,36.82,36.85,102133.0,31.733,31.7416,31.69,31.7158,102133.0
2018-12-18 10:10:00,36.85,36.91,36.84,36.88,77298.0,31.7158,31.7674,31.7072,31.7416,77298.0
2018-12-18 10:15:00,36.88,36.95,36.87,36.91,172496.0,31.7416,31.8018,31.733,31.7674,172496.0
2018-12-18 10:20:00,36.91,36.92,36.87,36.92,52945.0,31.7674,31.776,31.733,31.776,52945.0
2018-12-18 10:25:00,36.92,36.96,36.9,36.94,72641.0,31.776,31.8104,31.7588,31.7932,72641.0
2018-12-18 10:30:00,36.95,37.0,36.93,36.95,112470.0,31.8018,31.8449,31.7846,31.8018,112470.0
2018-12-18 10:35:00,36.97,36.98,36.89,36.93,96744.0,31.8191,31.8277,31.7502,31.7846,96744.0
2018-12-18 10:40:00,36.93,36.94,36.78,36.8,81583.0,31.7846,31.7932,31.6555,31.6727,81583.0
2018-12-18 10:45:00,36.78,36.8,36.74,36.74,90152.0,31.6555,31.6727,31.6211,31.6211,90152.0
2018-12-18 10:50:00,36.75,36.79,36.72,36.74,95634.0,31.6297,31.6641,31.6039,31.6211,95634.0
2018-12-18 10:55:00,36.74,36.76,36.71,36.71,67312.0,31.6211,31.6383,31.5953,31.5953,67312.0
2018-12-18 11:00:00,36.72,36.76,36.67,36.7,84893.0,31.6039,31.6383,31.5608,31.5867,84893.0
2018-12-18 11:05:00,36.69,36.71,36.66,36.69,50149.0,31.5781,31.5953,31.5522,31.5781,50149.0
2018-12-18 11:10:00,36.69,36.7,36.65,36.66,53082.0,31.5781,31.5867,31.5436,31.5522,53082.0
2018-12-18 11:15:00,36.67,36.68,36.61,36.66,53659.0,31.5608,31.5695,31.5092,31.5522,53659.0
2018-12-18 11:20:00,36.66,36.69,36.64,36.66,53803.0,31.5522,31.5781,31.535,31.5522,53803.0
2018-12-18 11:25:00,36.66,36.73,36.64,36.72,111809.0,31.5522,31.6125,31.535,31.6039,111809.0
2018-12-18 11:30:00,36.72,36.78,36.71,36.76,49774.0,31.6039,31.6555,31.5953,31.6383,49774.0
2018-12-18 11:35:00,36.77,36.84,36.77,36.83,26533.0,31.6469,31.7072,31.6469,31.6986,26533.0
2018-12-18 11:40:00,36.82,36.83,36.76,36.76,16288.0,31.69,31.6986,31.6383,31.6383,16288.0
2018-12-18 11:45:00,36.76,36.84,36.75,36.81,27274.0,31.6383,31.7072,31.6297,31.6813,27274.0
2018-12-18 11:50:00,36.8,36.83,36.75,36.8,27060.0,31.6727,31.6986,31.6297,31.6727,27060.0
2018-12-18 11:55:00,36.79,36.8,36.73,36.76,59710.0,31.6641,31.6727,31.6125,31.6383,59710.0
2018-12-18 12:00:00,36.76,36.8,36.76,36.8,48710.0,31.6383,31.6727,31.6383,31.6727,48710.0
2018-12-18 12:05:00,36.8,36.88,36.79,36.82,106670.0,31.6727,31.7416,31.6641,31.69,106670.0
2018-12-18 12:10:00,36.83,36.87,36.83,36.84,62314.0,31.6986,31.733,31.6986,31.7072,62314.0
2018-12-18 12:15:00,36.85,36.91,36.83,36.91,19499.0,31.7158,31.7674,31.6986,31.7674,19499.0
2018-12-18 12:20:00,36.9,36.92,36.86,36.87,22517.0,31.7588,31.776,31.7244,31.733,22517.0
2018-12-18 12:25:00,36.86,36.87,36.8,36.83,69204.0,31.7244,31.733,31.6727,31.6986,69204.0
2018-12-18 12:30:00,36.83,36.9,36.83,36.87,27075.0,31.6986,31.7588,31.6986,31.733,27075.0
2018-12-18 12:35:00,36.86,36.89,36.85,36.86,24635.0,31.7244,31.7502,31.7158,31.7244,24635.0
2018-12-18 12:40:00,36.86,36.87,36.84,36.84,22318.0,31.7244,31.733,31.7072,31.7072,22318.0
2018-12-18 12:45:00,36.84,36.88,36.81,36.84,37565.0,31.7072,31.7416,31.6813,31.7072,37565.0
2018-12-18 12:50:00,36.84,36.85,36.8,36.82,48782.0,31.7072,31.7158,31.6727,31.69,48782.0
2018-12-18 12:55:00,36.82,36.84,36.79,36.81,37732.0,31.69,31.7072,31.6641,31.6813,37732.0
2018-12-18 13:00:00,36.81,36.86,36.79,36.86,25103.0,31.6813,31.7244,31.6641,31.7244,25103.0
2018-12-18 13:05:00,36.86,36.88,36.84,36.88,17685.0,31.7244,31.7416,31.7072,31.7416,17685.0
2018-12-18 13:10:00,36.88,36.9,36.85,36.88,23162.0,31.7416,31.7588,31.7158,31.7416,23162.0
2018-12-18 13:15:00,36.87,36.87,36.84,36.84,28211.0,31.733,31.733,31.7072,31.7072,28211.0
2018-12-18 13:20:00,36.84,36.88,36.84,36.87,21149.0,31.7072,31.7416,31.7072,31.733,21149.0
2018-12-18 13:25:00,36.88,36.88,36.81,36.82,27915.0,31.7416,31.7416,31.6813,31.69,27915.0
2018-12-18 13:30:00,36.83,36.83,36.78,36.78,16608.0,31.6986,31.6986,31.6555,31.6555,16608.0
2018-12-18 13:35:00,36.79,36.81,36.75,36.76,25131.0,31.6641,31.6813,31.6297,31.6383,25131.0
2018-12-18 13:40:00,36.75,36.81,36.74,36.79,22188.0,31.6297,31.6813,31.6211,31.6641,22188.0
2018-12-18 13:45:00,36.79,36.86,36.78,36.85,18392.0,31.6641,31.7244,31.6555,31.7158,18392.0
2018-12-18 13:50:00,36.86,36.86,36.75,36.77,68491.0,31.7244,31.7244,31.6297,31.6469,68491.0
2018-12-18 13:55:00,36.76,36.77,36.71,36.74,38504.0,31.6383,31.6469,31.5953,31.6211,38504.0
2018-12-18 14:00:00,36.73,36.78,36.73,36.75,52119.0,31.6125,31.6555,31.6125,31.6297,52119.0
2018-12-18 14:05:00,36.75,36.81,36.72,36.81,44813.0,31.6297,31.6813,31.6039,31.6813,44813.0
2018-12-18 14:10:00,36.8,36.82,36.76,36.77,48310.0,31.6727,31.69,31.6383,31.6469,48310.0
2018-12-18 14:15:00,36.76,36.77,36.71,36.74,52153.0,31.6383,31.6469,31.5953,31.6211,52153.0
2018-12-18 14:20:00,36.74,36.77,36.73,36.77,31973.0,31.6211,31.6469,31.6125,31.6469,31973.0
2018-12-18 14:25:00,36.76,36.81,36.74,36.78,40348.0,31.6383,31.6813,31.6211,31.6555,40348.0
2018-12-18 14:30:00,36.77,36.79,36.71,36.71,34657.0,31.6469,31.6641,31.5953,31.5953,34657.0
2018-12-18 14:35:00,36.72,36.78,36.71,36.77,67212.0,31.6039,31.6555,31.5953,31.6469,67212.0
2018-12-18 14:40:00,36.77,36.8,36.66,36.68,150931.0,31.6469,31.6727,31.5522,31.5695,150931.0
2018-12-18 14:45:00,36.68,36.73,36.67,36.73,87038.0,31.5695,31.6125,31.5608,31.6125,87038.0
2018-12-18 14:50:00,36.73,36.76,36.73,36.75,52885.0,31.6125,31.6383,31.6125,31.6297,52885.0
2018-12-18 14:55:00,36.75,36.76,36.69,36.7,107562.0,31.6297,31.6383,31.5781,31.5867,107562.0
2018-12-18 15:00:00,36.7,36.76,36.66,36.69,159288.0,31.5867,31.6383,31.5522,31.5781,159288.0
2018-12-18 15:05:00,36.69,36.72,36.62,36.67,98750.0,31.5781,31.6039,31.5178,31.5608,98750.0
2018-12-18 15:10:00,36.66,36.73,36.65,36.69,112577.0,31.5522,31.6125,31.5436,31.5781,112577.0
2018-12-18 15:15:00,36.69,36.77,36.66,36.76,80091.0,31.5781,31.6469,31.5522,31.6383,80091.0
2018-12-18 15:20:00,36.75,36.78,36.72,36.75,78808.0,31.6297,31.6555,31.6039,31.6297,78808.0
2018-12-18 15:25:00,36.74,36.75,36.68,36.72,94121.0,31.6211,31.6297,31.5695,31.6039,94121.0
2018-12-18 15:30:00,36.72,36.81,36.72,36.78,124360.0,31.6039,31.6813,31.6039,31.6555,124360.0
2018-12-18 15:35:00,36.78,36.84,36.78,36.79,117039.0,31.6555,31.7072,31.6555,31.6641,117039.0
2018-12-18 15:40:00,36.78,36.84,36.77,36.82,157267.0,31.6555,31.7072,31.6469,31.69,157267.0
2018-12-18 15:45:00,36.81,36.92,36.8,36.89,178387.0,31.6813,31.776,31.6727,31.7502,178387.0
2018-12-18 15:50:00,36.89,36.9,36.86,36.89,132127.0,31.7502,31.7588,31.7244,31.7502,132127.0
2018-12-18 15:55:00,36.89,36.9,36.76,36.78,532015.0,31.7502,31.7588,31.6383,31.6555,532015.0
2018-12-19 09:30:00,36.62,36.95,36.62,36.85,529102.0,31.5178,31.8018,31.5178,31.7158,529102.0
2018-12-19 09:35:00,36.86,36.98,36.83,36.98,229881.0,31.7244,31.8277,31.6986,31.8277,229881.0
2018-12-19 09:40:00,36.98,37.0,36.9,36.95,155895.0,31.8277,31.8449,31.7588,31.8018,155895.0
2018-12-19 09:45:00,36.95,37.03,36.92,37.01,82301.0,31.8018,31.8707,31.776,31.8535,82301.0
2018-12-19 09:50:00,37.02,37.1,36.97,37.1,148307.0,31.8621,31.9309,31.8191,31.9309,148307.0
2018-12-19 09:55:00,37.1,37.14,37.09,37.1,190664.0,31.9309,31.9654,31.9223,31.9309,190664.0
2018-12-19 10:00:00,37.11,37.2,37.1,37.18,118069.0,31.9395,32.017,31.9309,31.9998,118069.0
2018-12-19 10:05:00,37.18,37.2,37.11,37.2,107985.0,31.9998,32.017,31.9395,32.017,107985.0
2018-12-19 10:10:00,37.2,37.25,37.19,37.23,109929.0,32.017,32.06,32.0084,32.0428,109929.0
2018-12-19 10:15:00,37.23,37.28,37.17,37.26,85793.0,32.0428,32.0859,31.9912,32.0686,85793.0
2018-12-19 10:20:00,37.27,37.27,37.16,37.19,55868.0,32.0773,32.0773,31.9826,32.0084,55868.0
2018-12-19 10:25:00,37.19,37.2,37.13,37.16,36062.0,32.0084,32.017,31.9568,31.9826,36062.0
2018-12-19 10:30:00,37.16,37.22,37.12,37.14,52634.0,31.9826,32.0342,31.9482,31.9654,52634.0
2018-12-19 10:35:00,37.14,37.16,37.1,37.12,63322.0,31.9654,31.9826,31.9309,31.9482,63322.0
2018-12-19 10:40:00,37.12,37.13,37.08,37.11,43613.0,31.9482,31.9568,31.9137,31.9395,43613.0
2018-12-19 10:45:00,37.11,37.12,37.05,37.06,71041.0,31.9395,31.9482,31.8879,31.8965,71041.0
2018-12-19 10:50:00,37.06,37.14,37.05,37.12,31196.0,31.8965,31.9654,31.8879,31.9482,31196.0
2018-12-19 10:55:00,37.11,37.11,37.07,37.09,25335.0,31.9395,31.9395,31.9051,31.9223,25335.0
2018-12-19 11:00:00,37.09,37.1,37.03,37.03,44319.0,31.9223,31.9309,31.8707,31.8707,44319.0
2018-12-19 11:05:00,37.04,37.05,36.99,37.01,24807.0,31.8793,31.8879,31.8363,31.8535,24807.0
2018-12-19 11:10:00,37.02,37.02,36.94,36.95,67112.0,31.8621,31.8621,31.7932,31.8018,67112.0
2018-12-19 11:15:00,36.95,36.97,36.93,36.95,32066.0,31.8018,31.8191,31.7846,31.8018,32066.0
2018-12-19 11:20:00,36.95,37.01,36.94,37.0,38068.0,31.8018,31.8535,31.7932,31.8449,38068.0
2018-12-19 11:25:00,37.0,37.01,36.96,36.98,45237.0,31.8449,31.8535,31.8104,31.8277,45237.0
2018-12-19 11:30:00,36.98,36.99,36.92,36.94,44465.0,31.8277,31.8363,31.776,31.7932,44465.0
2018-12-19 11:35:00,36.94,36.96,36.93,36.95,22327.0,31.7932,31.8104,31.7846,31.8018,22327.0
2018-12-19 11:40:00,36.95,37.0,36.93,36.99,41250.0,31.8018,31.8449,31.7846,31.8363,41250.0
2018-12-19 11:45:00,37.0,37.03,36.98,37.02,46141.0,31.8449,31.8707,31.8277,31.8621,46141.0
2018-12-19 11:50:00,37.02,37.04,37.01,37.03,61414.0,31.8621,31.8793,31.8535,31.8707,61414.0
2018-12-19 11:55:00,37.04,37.06,37.02,37.05,46719.0,31.8793,31.8965,31.8621,31.8879,46719.0
2018-12-19 12:00:00,37.05,37.1,37.03,37.08,54432.0,31.8879,31.9309,31.8707,31.9137,54432.0
2018-12-19 12:05:00,37.09,37.17,37.08,37.16,70038.0,31.9223,31.9912,31.9137,31.9826,70038.0
2018-12-19 12:10:00,37.16,37.16,37.12,37.12,151846.0,31.9826,31.9826,31.9482,31.9482,151846.0
2018-12-19 12:15:00,37.12,37.12,37.05,37.07,30501.0,31.9482,31.9482,31.8879,31.9051,30501.0
2018-12-19 12:20:00,37.08,37.09,37.04,37.08,19209.0,31.9137,31.9223,31.8793,31.9137,19209.0
2018-12-19 12:25:00,37.07,37.1,37.04,37.1,21417.0,31.9051,31.9309,31.8793,31.9309,21417.0
2018-12-19 12:30:00,37.1,37.13,37.09,37.12,22186.0,31.9309,31.9568,31.9223,31.9482,22186.0
2018-12-19 12:35:00,37.12,37.13,37.09,37.1,14919.0,31.9482,31.9568,31.9223,31.9309,14919.0
2018-12-19 12:40:00,37.09,37.11,37.08,37.11,15643.0,31.9223,31.9395,31.9137,31.9395,15643.0
2018-12-19 12:45:00,37.11,37.11,37.08,37.11,18423.0,31.9395,31.9395,31.9137,31.9395,18423.0
2018-12-19 12:50:00,37.11,37.16,37.1,37.13,62393.0,31.9395,31.9826,31.9309,31.9568,62393.0
2018-12-19 12:55:00,37.13,37.14,37.11,37.13,69370.0,31.9568,31.9654,31.9395,31.9568,69370.0
2018-12-19 13:00:00,37.14,37.14,37.1,37.12,72846.0,31.9654,31.9654,31.9309,31.9482,72846.0
2018-12-19 13:05:00,37.12,37.13,37.08,37.08,27496.0,31.9482,31.9568,31.9137,31.9137,27496.0
2018-12-19 13:10:00,37.09,37.13,37.08,37.12,34533.0,31.9223,31.9568,31.9137,31.9482,34533.0
2018-12-19 13:15:00,37.11,37.18,37.09,37.18,81944.0,31.9395,31.9998,31.9223,31.9998,81944.0
2018-12-19 13:20:00,37.17,37.2,37.11,37.12,96017.0,31.9912,32.017,31.9395,31.9482,96017.0
2018-12-19 13:25:00,37.12,37.15,37.1,37.14,30947.0,31.9482,31.974,31.9309,31.9654,30947.0
2018-12-19 13:30:00,37.14,37.17,37.11,37.13,37273.0,31.9654,31.9912,31.9395,31.9568,37273.0
2018-12-19 13:35:00,37.13,37.14,37.1,37.11,31529.0,31.9568,31.9654,31.9309,31.9395,31529.0
2018-12-19 13:40:00,37.11,37.14,37.1,37.12,46143.0,31.9395,31.9654,31.9309,31.9482,46143.0
2018-12-19 13:45:00,37.12,37.13,37.08,37.08,46671.0,31.9482,31.9568,31.9137,31.9137,46671.0
2018-12-19 13:50:00,37.09,37.12,37.07,37.08,63317.0,31.9223,31.9482,31.9051,31.9137,63317.0
2018-12-19 13:55:00,37.09,37.16,37.05,37.15,75920.0,31.9223,31.9826,31.8879,31.974,75920.0
2018-12-19 14:00:00,37.16,37.18,36.76,36.8,173107.0,31.9826,31.9998,31.6383,31.6727,173107.0
2018-12-19 14:05:00,36.82,36.9,36.77,36.83,161344.0,31.69,31.7588,31.6469,31.6986,161344.0
2018-12-19 14:10:00,36.84,36.85,36.7,36.76,216654.0,31.7072,31.7158,31.5867,31.6383,216654.0
2018-12-19 14:15:00,36.76,36.93,36.71,36.9,161157.0,31.6383,31.7846,31.5953,31.7588,161157.0
2018-12-19 14:20:00,36.89,36.92,36.82,36.91,104962.0,31.7502,31.776,31.69,31.7674,104962.0
2018-12-19 14:25:00,36.91,36.98,36.87,36.95,88323.0,31.7674,31.8277,31.733,31.8018,88323.0
2018-12-19 14:30:00,36.94,37.06,36.89,36.96,114283.0,31.7932,31.8965,31.7502,31.8104,114283.0
2018-12-19 14:35:00,36.96,37.04,36.92,36.99,109418.0,31.8104,31.8793,31.776,31.8363,109418.0
2018-12-19 14:40:00,36.98,36.98,36.67,36.68,184710.0,31.8277,31.8277,31.5608,31.5695,184710.0
2018-12-19 14:45:00,36.69,36.81,36.69,36.8,383239.0,31.5781,31.6813,31.5781,31.6727,383239.0
2018-12-19 14:50:00,36.79,36.79,36.6,36.67,243605.0,31.6641,31.6641,31.5006,31.5608,243605.0
2018-12-19 14:55:00,36.67,36.67,36.49,36.56,372347.0,31.5608,31.5608,31.4059,31.4662,372347.0
2018-12-19 15:00:00,36.56,36.56,36.32,36.35,307914.0,31.4662,31.4662,31.2596,31.2854,307914.0
2018-12-19 15:05:00,36.35,36.47,36.23,36.42,477482.0,31.2854,31.3887,31.1822,31.3457,477482.0
2018-12-19 15:10:00,36.42,36.54,36.36,36.54,185620.0,31.3457,31.449,31.294,31.449,185620.0
2018-12-19 15:15:00,36.54,36.55,36.3,36.38,250966.0,31.449,31.4576,31.2424,31.3113,250966.0
2018-12-19 15:20:00,36.38,36.45,36.23,36.41,242402.0,31.3113,31.3715,31.1822,31.3371,242402.0
2018-12-19 15:25:00,36.41,36.45,36.22,36.22,248551.0,31.3371,31.3715,31.1735,31.1735,248551.0
2018-12-19 15:30:00,36.23,36.36,36.22,36.34,286154.0,31.1822,31.294,31.1735,31.2768,286154.0
2018-12-19 15:35:00,36.34,36.34,36.14,36.17,278127.0,31.2768,31.2768,31.1047,31.1305,278127.0
2018-12-19 15:40:00,36.17,36.17,36.1,36.13,485643.0,31.1305,31.1305,31.0703,31.0961,485643.0
2018-12-19 15:45:00,36.12,36.23,36.11,36.2,369228.0,31.0875,31.1822,31.0789,31.1563,369228.0
2018-12-19 15:50:00,36.2,36.27,36.18,36.26,453347.0,31.1563,31.2166,31.1391,31.208,453347.0
2018-12-19 15:55:00,36.25,36.31,36.21,36.23,804315.0,31.1994,31.251,31.1649,31.1822,804315.0
2018-12-20 09:30:00,36.41,36.75,36.34,36.75,328403.0,31.3371,31.6297,31.2768,31.6297,328403.0
2018-12-20 09:35:00,36.75,36.75,36.59,36.69,207164.0,31.6297,31.6297,31.492,31.5781,207164.0
2018-12-20 09:40:00,36.67,36.68,36.42,36.53,241771.0,31.5608,31.5695,31.3457,31.4404,241771.0
2018-12-20 09:45:00,36.52,36.57,36.45,36.46,161357.0,31.4317,31.4748,31.3715,31.3801,161357.0
2018-12-20 09:50:00,36.46,36.5,36.26,36.35,307318.0,31.3801,31.4145,31.208,31.2854,307318.0
2018-12-20 09:55:00,36.34,36.47,36.33,36.45,225299.0,31.2768,31.3887,31.2682,31.3715,225299.0
2018-12-20 10:00:00,36.45,36.5,36.41,36.45,133664.0,31.3715,31.4145,31.3371,31.3715,133664.0
2018-12-20 10:05:00,36.45,36.53,36.44,36.53,195807.0,31.3715,31.4404,31.3629,31.4404,195807.0
2018-12-20 10:10:00,36.52,36.53,36.46,36.49,133114.0,31.4317,31.4404,31.3801,31.4059,133114.0
2018-12-20 10:15:00,36.49,36.51,36.35,36.35,141263.0,31.4059,31.4231,31.2854,31.2854,141263.0
2018-12-20 10:20:00,36.35,36.42,36.33,36.37,138753.0,31.2854,31.3457,31.2682,31.3026,138753.0
2018-12-20 10:25:00,36.37,36.47,36.36,36.41,65903.0,31.3026,31.3887,31.294,31.3371,65903.0
2018-12-20 10:30:00,36.41,36.48,36.33,36.35,142324.0,31.3371,31.3973,31.2682,31.2854,142324.0
2018-12-20 10:35:00,36.34,36.38,36.26,36.36,112619.0,31.2768,31.3113,31.208,31.294,112619.0
2018-12-20 10:40:00,36.35,36.47,36.33,36.46,71563.0,31.2854,31.3887,31.2682,31.3801,71563.0
2018-12-20 10:45:00,36.47,36.47,36.35,36.35,53688.0,31.3887,31.3887,31.2854,31.2854,53688.0
2018-12-20 10:50:00,36.34,36.36,36.26,36.27,66277.0,31.2768,31.294,31.208,31.2166,66277.0
2018-12-20 10:55:00,36.27,36.35,36.25,36.33,107625.0,31.2166,31.2854,31.1994,31.2682,107625.0
2018-12-20 11:00:00,36.33,36.33,36.25,36.32,161828.0,31.2682,31.2682,31.1994,31.2596,161828.0
2018-12-20 11:05:00,36.33,36.34,36.23,36.28,136586.0,31.2682,31.2768,31.1822,31.2252,136586.0
2018-12-20 11:10:00,36.28,36.31,36.23,36.27,95623.0,31.2252,31.251,31.1822,31.2166,95623.0
2018-12-20 11:15:00,36.26,36.27,36.19,36.2,119813.0,31.208,31.2166,31.1477,31.1563,119813.0
2018-12-20 11:20:00,36.2,36.2,36.13,36.16,107236.0,31.1563,31.1563,31.0961,31.1219,107236.0
2018-12-20 11:25:00,36.17,36.2,36.08,36.15,171525.0,31.1305,31.1563,31.0531,31.1133,171525.0
2018-12-20 11:30:00,36.15,36.18,36.1,36.11,126504.0,31.1133,31.1391,31.0703,31.0789,126504.0
2018-12-20 11:35:00,36.12,36.16,36.07,36.11,93162.0,31.0875,31.1219,31.0444,31.0789,93162.0
2018-12-20 11:40:00,36.12,36.13,36.02,36.03,91123.0,31.0875,31.0961,31.0014,31.01,91123.0
2018-12-20 11:45:00,36.03,36.05,35.9,35.9,166207.0,31.01,31.0272,30.8981,30.8981,166207.0
2018-12-20 11:50:00,35.91,35.97,35.79,35.96,297162.0,30.9067,30.9584,30.8035,30.9498,297162.0
2018-12-20 11:55:00,35.96,36.06,35.91,35.94,250006.0,30.9498,31.0358,30.9067,30.9326,250006.0
2018-12-20 12:00:00,35.95,35.99,35.9,35.93,127571.0,30.9412,30.9756,30.8981,30.924,127571.0
2018-12-20 12:05:00,35.93,36.0,35.88,35.97,140130.0,30.924,30.9842,30.8809,30.9584,140130.0
2018-12-20 12:10:00,35.97,36.0,35.81,35.83,231410.0,30.9584,30.9842,30.8207,30.8379,231410.0
2018-12-20 12:15:00,35.82,35.96,35.8,35.93,251649.0,30.8293,30.9498,30.8121,30.924,251649.0
2018-12-20 12:20:00,35.92,35.97,35.9,35.96,118403.0,30.9153,30.9584,30.8981,30.9498,118403.0
2018-12-20 12:25:00,35.95,36.03,35.93,36.02,74989.0,30.9412,31.01,30.924,31.0014,74989.0
2018-12-20 12:30:00,36.02,36.04,35.95,36.0,78994.0,31.0014,31.0186,30.9412,30.9842,78994.0
2018-12-20 12:35:00,35.99,36.03,35.95,35.97,103224.0,30.9756,31.01,30.9412,30.9584,103224.0
2018-12-20 12:40:00,35.96,35.99,35.88,35.91,96137.0,30.9498,30.9756,30.8809,30.9067,96137.0
2018-12-20 12:45:00,35.91,35.97,35.88,35.95,63152.0,30.9067,30.9584,30.8809,30.9412,63152.0
2018-12-20 12:50:00,35.95,36.01,35.94,35.95,105084.0,30.9412,30.9928,30.9326,30.9412,105084.0
2018-12-20 12:55:00,35.94,36.0,35.88,35.94,125827.0,30.9326,30.9842,30.8809,30.9326,125827.0
2018-12-20 13:00:00,35.95,35.95,35.83,35.87,99240.0,30.9412,30.9412,30.8379,30.8723,99240.0
2018-12-20 13:05:00,35.87,35.91,35.85,35.86,81262.0,30.8723,30.9067,30.8551,30.8637,81262.0
2018-12-20 13:10:00,35.85,35.89,35.8,35.87,86646.0,30.8551,30.8895,30.8121,30.8723,86646.0
2018-12-20 13:15:00,35.87,35.89,35.81,35.86,134967.0,30.8723,30.8895,30.8207,30.8637,134967.0
2018-12-20 13:20:00,35.87,35.92,35.79,35.83,79519.0,30.8723,30.9153,30.8035,30.8379,79519.0
2018-12-20 13:25:00,35.83,35.89,35.83,35.86,63756.0,30.8379,30.8895,30.8379,30.8637,63756.0
2018-12-20 13:30:00,35.85,35.85,35.74,35.82,159245.0,30.8551,30.8551,30.7604,30.8293,159245.0
2018-12-20 13:35:00,35.82,35.92,35.8,35.91,54077.0,30.8293,30.9153,30.8121,30.9067,54077.0
2018-12-20 13:40:00,35.91,35.92,35.8,35.92,88538.0,30.9067,30.9153,30.8121,30.9153,88538.0
2018-12-20 13:45:00,35.92,35.95,35.85,35.9,55332.0,30.9153,30.9412,30.8551,30.8981,55332.0
2018-12-20 13:50:00,35.9,35.91,35.83,35.86,70985.0,30.8981,30.9067,30.8379,30.8637,70985.0
2018-12-20 13:55:00,35.87,35.9,35.85,35.85,60147.0,30.8723,30.8981,30.8551,30.8551,60147.0
2018-12-20 14:00:00,35.85,35.88,35.71,35.76,185676.0,30.8551,30.8809,30.7346,30.7776,185676.0
2018-12-20 14:05:00,35.76,35.79,35.69,35.73,132976.0,30.7776,30.8035,30.7174,30.7518,132976.0
2018-12-20 14:10:00,35.73,35.74,35.54,35.66,199653.0,30.7518,30.7604,30.5883,30.6916,199653.0
2018-12-20 14:15:00,35.66,35.69,35.58,35.6,103553.0,30.6916,30.7174,30.6227,30.6399,103553.0
2018-12-20 14:20:00,35.6,35.81,35.6,35.77,111593.0,30.6399,30.8207,30.6399,30.7862,111593.0
2018-12-20 14:25:00,35.77,35.88,35.75,35.87,101202.0,30.7862,30.8809,30.769,30.8723,101202.0
2018-12-20 14:30:00,35.87,35.93,35.85,35.86,99489.0,30.8723,30.924,30.8551,30.8637,99489.0
2018-12-20 14:35:00,35.88,36.01,35.87,35.9,121331.0,30.8809,30.9928,30.8723,30.8981,121331.0
2018-12-20 14:40:00,35.9,36.04,35.9,36.01,197233.0,30.8981,31.0186,30.8981,30.9928,197233.0
2018-12-20 14:45:00,36.02,36.11,35.98,36.09,147094.0,31.0014,31.0789,30.967,31.0617,147094.0
2018-12-20 14:50:00,36.08,36.09,35.95,36.0,138171.0,31.0531,31.0617,30.9412,30.9842,138171.0
2018-12-20 14:55:00,36.0,36.01,35.9,35.94,101999.0,30.9842,30.9928,30.8981,30.9326,101999.0
2018-12-20 15:00:00,35.95,35.95,35.84,35.84,95674.0,30.9412,30.9412,30.8465,30.8465,95674.0
2018-12-20 15:05:00,35.84,35.92,35.78,35.89,144698.0,30.8465,30.9153,30.7949,30.8895,144698.0
2018-12-20 15:10:00,35.89,35.95,35.85,35.93,130339.0,30.8895,30.9412,30.8551,30.924,130339.0
2018-12-20 15:15:00,35.94,35.98,35.88,35.88,121986.0,30.9326,30.967,30.8809,30.8809,121986.0
2018-12-20 15:20:00,35.88,36.11,35.87,36.08,250921.0,30.8809,31.0789,30.8723,31.0531,250921.0
2018-12-20 15:25:00,36.07,36.1,35.91,35.92,208983.0,31.0444,31.0703,30.9067,30.9153,208983.0
2018-12-20 15:30:00,35.92,35.99,35.91,35.95,154576.0,30.9153,30.9756,30.9067,30.9412,154576.0
2018-12-20 15:35:00,35.96,36.04,35.92,36.04,201850.0,30.9498,31.0186,30.9153,31.0186,201850.0
2018-12-20 15:40:00,36.03,36.06,35.91,35.92,280779.0,31.01,31.0358,30.9067,30.9153,280779.0
2018-12-20 15:45:00,35.91,35.92,35.83,35.88,248461.0,30.9067,30.9153,30.8379,30.8809,248461.0
2018-12-20 15:50:00,35.87,35.88,35.82,35.84,304614.0,30.8723,30.8809,30.8293,30.8465,304614.0
2018-12-20 15:55:00,35.84,35.88,35.82,35.88,477360.0,30.8465,30.8809,30.8293,30.8809,477360.0
2018-12-21 09:30:00,36.64,36.78,36.55,36.66,519356.0,31.535,31.6555,31.4576,31.5522,519356.0
2018-12-21 09:35:00,36.67,36.76,36.65,36.75,283169.0,31.5608,31.6383,31.5436,31.6297,283169.0
2018-12-21 09:40:00,36.75,36.79,36.66,36.73,180836.0,31.6297,31.6641,31.5522,31.6125,180836.0
2018-12-21 09:45:00,36.73,36.77,36.68,36.69,131617.0,31.6125,31.6469,31.5695,31.5781,131617.0
2018-12-21 09:50:00,36.69,36.71,36.64,36.66,118409.0,31.5781,31.5953,31.535,31.5522,118409.0
2018-12-21 09:55:00,36.66,36.74,36.65,36.74,73001.0,31.5522,31.6211,31.5436,31.6211,73001.0
2018-12-21 10:00:00,36.73,36.75,36.64,36.68,135019.0,31.6125,31.6297,31.535,31.5695,135019.0
2018-12-21 10:05:00,36.68,36.7,36.57,36.61,160654.0,31.5695,31.5867,31.4748,31.5092,160654.0
2018-12-21 10:10:00,36.6,36.86,36.6,36.86,177096.0,31.5006,31.7244,31.5006,31.7244,177096.0
2018-12-21 10:15:00,36.86,36.93,36.84,36.86,344697.0,31.7244,31.7846,31.7072,31.7244,344697.0
2018-12-21 10:20:00,36.86,36.89,36.79,36.82,193882.0,31.7244,31.7502,31.6641,31.69,193882.0
2018-12-21 10:25:00,36.82,36.84,36.75,36.83,76963.0,31.69,31.7072,31.6297,31.6986,76963.0
2018-12-21 10:30:00,36.83,36.87,36.78,36.8,266466.0,31.6986,31.733,31.6555,31.6727,266466.0
2018-12-21 10:35:00,36.8,36.83,36.76,36.76,75422.0,31.6727,31.6986,31.6383,31.6383,75422.0
2018-12-21 10:40:00,36.76,36.83,36.72,36.77,103157.0,31.6383,31.6986,31.6039,31.6469,103157.0
2018-12-21 10:45:00,36.77,36.8,36.72,36.72,104153.0,31.6469,31.6727,31.6039,31.6039,104153.0
2018-12-21 10:50:00,36.72,36.75,36.64,36.67,76627.0,31.6039,31.6297,31.535,31.5608,76627.0
2018-12-21 10:55:00,36.67,36.7,36.62,36.62,121672.0,31.5608,31.5867,31.5178,31.5178,121672.0
2018-12-21 11:00:00,36.62,36.67,36.57,36.62,84692.0,31.5178,31.5608,31.4748,31.5178,84692.0
2018-12-21 11:05:00,36.62,36.64,36.5,36.52,110987.0,31.5178,31.535,31.4145,31.4317,110987.0
2018-12-21 11:10:00,36.52,36.63,36.52,36.61,76766.0,31.4317,31.5264,31.4317,31.5092,76766.0
2018-12-21 11:15:00,36.61,36.69,36.61,36.66,83868.0,31.5092,31.5781,31.5092,31.5522,83868.0
2018-12-21 11:20:00,36.66,36.72,36.65,36.67,82407.0,31.5522,31.6039,31.5436,31.5608,82407.0
2018-12-21 11:25:00,36.68,36.68,36.61,36.68,169957.0,31.5695,31.5695,31.5092,31.5695,169957.0
2018-12-21 11:30:00,36.68,36.73,36.66,36.67,83360.0,31.5695,31.6125,31.5522,31.5608,83360.0
2018-12-21 11:35:00,36.67,36.7,36.64,36.66,44672.0,31.5608,31.5867,31.535,31.5522,44672.0
2018-12-21 11:40:00,36.65,36.66,36.6,36.62,116169.0,31.5436,31.5522,31.5006,31.5178,116169.0
2018-12-21 11:45:00,36.62,36.63,36.54,36.55,58321.0,31.5178,31.5264,31.449,31.4576,58321.0
2018-12-21 11:50:00,36.55,36.64,36.55,36.59,69787.0,31.4576,31.535,31.4576,31.492,69787.0
2018-12-21 11:55:00,36.6,36.62,36.55,36.59,105140.0,31.5006,31.5178,31.4576,31.492,105140.0
2018-12-21 12:00:00,36.59,36.6,36.5,36.51,156691.0,31.492,31.5006,31.4145,31.4231,156691.0
2018-12-21 12:05:00,36.5,36.52,36.44,36.47,174980.0,31.4145,31.4317,31.3629,31.3887,174980.0
2018-12-21 12:10:00,36.48,36.49,36.41,36.43,103378.0,31.3973,31.4059,31.3371,31.3543,103378.0
2018-12-21 12:15:00,36.44,36.46,36.38,36.42,138067.0,31.3629,31.3801,31.3113,31.3457,138067.0
2018-12-21 12:20:00,36.43,36.43,36.34,36.37,236894.0,31.3543,31.3543,31.2768,31.3026,236894.0
2018-12-21 12:25:00,36.36,36.37,36.29,36.3,236350.0,31.294,31.3026,31.2338,31.2424,236350.0
2018-12-21 12:30:00,36.3,36.41,36.24,36.37,245445.0,31.2424,31.3371,31.1908,31.3026,245445.0
2018-12-21 12:35:00,36.37,36.44,36.36,36.43,169086.0,31.3026,31.3629,31.294,31.3543,169086.0
2018-12-21 12:40:00,36.43,36.48,36.41,36.43,81286.0,31.3543,31.3973,31.3371,31.3543,81286.0
2018-12-21 12:45:00,36.43,36.52,36.43,36.44,111834.0,31.3543,31.4317,31.3543,31.3629,111834.0
2018-12-21 12:50:00,36.44,36.44,36.34,36.34,156526.0,31.3629,31.3629,31.2768,31.2768,156526.0
2018-12-21 12:55:00,36.34,36.41,36.32,36.36,96224.0,31.2768,31.3371,31.2596,31.294,96224.0
2018-12-21 13:00:00,36.37,36.43,36.33,36.34,114333.0,31.3026,31.3543,31.2682,31.2768,114333.0
2018-12-21 13:05:00,36.35,36.35,36.25,36.27,239667.0,31.2854,31.2854,31.1994,31.2166,239667.0
2018-12-21 13:10:00,36.27,36.32,36.23,36.27,139139.0,31.2166,31.2596,31.1822,31.2166,139139.0
2018-12-21 13:15:00,36.27,36.28,36.2,36.23,123367.0,31.2166,31.2252,31.1563,31.1822,123367.0
2018-12-21 13:20:00,36.23,36.31,36.21,36.28,110056.0,31.1822,31.251,31.1649,31.2252,110056.0
2018-12-21 13:25:00,36.28,36.34,36.25,36.27,95569.0,31.2252,31.2768,31.1994,31.2166,95569.0
2018-12-21 13:30:00,36.26,36.31,36.23,36.3,83576.0,31.208,31.251,31.1822,31.2424,83576.0
2018-12-21 13:35:00,36.3,36.33,36.23,36.28,134371.0,31.2424,31.2682,31.1822,31.2252,134371.0
2018-12-21 13:40:00,36.29,36.38,36.26,36.38,82441.0,31.2338,31.3113,31.208,31.3113,82441.0
2018-12-21 13:45:00,36.37,36.37,36.24,36.26,43174.0,31.3026,31.3026,31.1908,31.208,43174.0
2018-12-21 13:50:00,36.26,36.31,36.2,36.24,72565.0,31.208,31.251,31.1563,31.1908,72565.0
2018-12-21 13:55:00,36.24,36.27,36.22,36.26,42861.0,31.1908,31.2166,31.1735,31.208,42861.0
2018-12-21 14:00:00,36.25,36.28,36.18,36.19,90551.0,31.1994,31.2252,31.1391,31.1477,90551.0
2018-12-21 14:05:00,36.19,36.2,36.13,36.13,55307.0,31.1477,31.1563,31.0961,31.0961,55307.0
2018-12-21 14:10:00,36.13,36.15,36.06,36.1,122225.0,31.0961,31.1133,31.0358,31.0703,122225.0
2018-12-21 14:15:00,36.11,36.23,36.1,36.2,154368.0,31.0789,31.1822,31.0703,31.1563,154368.0
2018-12-21 14:20:00,36.2,36.24,36.17,36.22,116004.0,31.1563,31.1908,31.1305,31.1735,116004.0
2018-12-21 14:25:00,36.22,36.23,36.13,36.16,200740.0,31.1735,31.1822,31.0961,31.1219,200740.0
2018-12-21 14:30:00,36.16,36.2,36.1,36.1,66564.0,31.1219,31.1563,31.0703,31.0703,66564.0
2018-12-21 14:35:00,36.11,36.22,36.1,36.18,140142.0,31.0789,31.1735,31.0703,31.1391,140142.0
2018-12-21 14:40:00,36.18,36.19,36.08,36.09,114597.0,31.1391,31.1477,31.0531,31.0617,114597.0
2018-12-21 14:45:00,36.09,36.09,36.0,36.06,206541.0,31.0617,31.0617,30.9842,31.0358,206541.0
2018-12-21 14:50:00,36.06,36.15,36.04,36.05,134785.0,31.0358,31.1133,31.0186,31.0272,134785.0
2018-12-21 14:55:00,36.05,36.08,36.01,36.07,242306.0,31.0272,31.0531,30.9928,31.0444,242306.0
2018-12-21 15:00:00,36.06,36.14,36.06,36.14,131251.0,31.0358,31.1047,31.0358,31.1047,131251.0
2018-12-21 15:05:00,36.13,36.14,36.05,36.09,121905.0,31.0961,31.1047,31.0272,31.0617,121905.0
2018-12-21 15:10:00,36.1,36.1,35.99,36.02,173513.0,31.0703,31.0703,30.9756,31.0014,173513.0
2018-12-21 15:15:00,36.02,36.02,35.91,35.93,232471.0,31.0014,31.0014,30.9067,30.924,232471.0
2018-12-21 15:20:00,35.93,36.01,35.92,35.97,225273.0,30.924,30.9928,30.9153,30.9584,225273.0
2018-12-21 15:25:00,35.97,35.97,35.89,35.89,241961.0,30.9584,30.9584,30.8895,30.8895,241961.0
2018-12-21 15:30:00,35.9,35.93,35.84,35.87,355097.0,30.8981,30.924,30.8465,30.8723,355097.0
2018-12-21 15:35:00,35.86,35.87,35.73,35.73,391147.0,30.8637,30.8723,30.7518,30.7518,391147.0
2018-12-21 15:40:00,35.73,35.84,35.7,35.82,520260.0,30.7518,30.8465,30.726,30.8293,520260.0
2018-12-21 15:45:00,35.82,35.91,35.79,35.85,600643.0,30.8293,30.9067,30.8035,30.8551,600643.0
2018-12-21 15:50:00,35.84,35.87,35.7,35.7,713582.0,30.8465,30.8723,30.726,30.726,713582.0
2018-12-21 15:55:00,35.71,35.77,35.65,35.72,1520857.0,30.7346,30.7862,30.683,30.7432,1520857.0
2018-12-24 09:30:00,35.6,35.89,35.54,35.84,174815.0,30.6399,30.8895,30.5883,30.8465,174815.0
2018-12-24 09:35:00,35.85,35.86,35.63,35.74,116281.0,30.8551,30.8637,30.6658,30.7604,116281.0
2018-12-24 09:40:00,35.74,35.76,35.62,35.67,234990.0,30.7604,30.7776,30.6571,30.7002,234990.0
2018-12-24 09:45:00,35.67,35.67,35.57,35.63,218064.0,30.7002,30.7002,30.6141,30.6658,218064.0
2018-12-24 09:50:00,35.63,35.69,35.54,35.57,164638.0,30.6658,30.7174,30.5883,30.6141,164638.0
2018-12-24 09:55:00,35.58,35.67,35.52,35.67,154855.0,30.6227,30.7002,30.5711,30.7002,154855.0
2018-12-24 10:00:00,35.67,35.69,35.59,35.62,103045.0,30.7002,30.7174,30.6313,30.6571,103045.0
2018-12-24 10:05:00,35.62,35.65,35.53,35.61,135073.0,30.6571,30.683,30.5797,30.6485,135073.0
2018-12-24 10:10:00,35.6,35.72,35.6,35.7,102058.0,30.6399,30.7432,30.6399,30.726,102058.0
2018-12-24 10:15:00,35.69,35.73,35.64,35.7,91086.0,30.7174,30.7518,30.6744,30.726,91086.0
2018-12-24 10:20:00,35.71,35.72,35.62,35.68,92990.0,30.7346,30.7432,30.6571,30.7088,92990.0
2018-12-24 10:25:00,35.68,35.7,35.62,35.65,70598.0,30.7088,30.726,30.6571,30.683,70598.0
2018-12-24 10:30:00,35.65,35.7,35.61,35.65,76084.0,30.683,30.726,30.6485,30.683,76084.0
2018-12-24 10:35:00,35.66,35.76,35.63,35.76,81122.0,30.6916,30.7776,30.6658,30.7776,81122.0
2018-12-24 10:40:00,35.76,35.86,35.75,35.84,129619.0,30.7776,30.8637,30.769,30.8465,129619.0
2018-12-24 10:45:00,35.85,35.87,35.75,35.83,131794.0,30.8551,30.8723,30.769,30.8379,131794.0
2018-12-24 10:50:00,35.83,35.83,35.71,35.72,62371.0,30.8379,30.8379,30.7346,30.7432,62371.0
2018-12-24 10:55:00,35.73,35.74,35.67,35.73,81078.0,30.7518,30.7604,30.7002,30.7518,81078.0
2018-12-24 11:00:00,35.73,35.8,35.66,35.67,129579.0,30.7518,30.8121,30.6916,30.7002,129579.0
2018-12-24 11:05:00,35.68,35.72,35.64,35.7,90569.0,30.7088,30.7432,30.6744,30.726,90569.0
2018-12-24 11:10:00,35.7,35.71,35.63,35.71,61600.0,30.726,30.7346,30.6658,30.7346,61600.0
2018-12-24 11:15:00,35.71,35.73,35.6,35.65,87637.0,30.7346,30.7518,30.6399,30.683,87637.0
2018-12-24 11:20:00,35.65,35.68,35.56,35.56,77884.0,30.683,30.7088,30.6055,30.6055,77884.0
2018-12-24 11:25:00,35.57,35.61,35.54,35.57,114848.0,30.6141,30.6485,30.5883,30.6141,114848.0
2018-12-24 11:30:00,35.57,35.65,35.56,35.63,80343.0,30.6141,30.683,30.6055,30.6658,80343.0
2018-12-24 11:35:00,35.62,35.63,35.57,35.6,68875.0,30.6571,30.6658,30.6141,30.6399,68875.0
2018-12-24 11:40:00,35.6,35.69,35.6,35.68,168966.0,30.6399,30.7174,30.6399,30.7088,168966.0
2018-12-24 11:45:00,35.66,35.68,35.54,35.54,194802.0,30.6916,30.7088,30.5883,30.5883,194802.0
2018-12-24 11:50:00,35.54,35.57,35.48,35.5,126816.0,30.5883,30.6141,30.5366,30.5539,126816.0
2018-12-24 11:55:00,35.51,35.59,35.49,35.57,106216.0,30.5625,30.6313,30.5453,30.6141,106216.0
2018-12-24 12:00:00,35.57,35.7,35.57,35.67,146397.0,30.6141,30.726,30.6141,30.7002,146397.0
2018-12-24 12:05:00,35.67,35.68,35.55,35.55,59502.0,30.7002,30.7088,30.5969,30.5969,59502.0
2018-12-24 12:10:00,35.56,35.58,35.5,35.56,79726.0,30.6055,30.6227,30.5539,30.6055,79726.0
2018-12-24 12:15:00,35.55,35.57,35.5,35.52,152149.0,30.5969,30.6141,30.5539,30.5711,152149.0
2018-12-24 12:20:00,35.52,35.54,35.48,35.52,139053.0,30.5711,30.5883,30.5366,30.5711,139053.0
2018-12-24 12:25:00,35.52,35.59,35.5,35.53,96041.0,30.5711,30.6313,30.5539,30.5797,96041.0
2018-12-24 12:30:00,35.53,35.58,35.47,35.5,106681.0,30.5797,30.6227,30.528,30.5539,106681.0
2018-12-24 12:35:00,35.5,35.53,35.48,35.5,114303.0,30.5539,30.5797,30.5366,30.5539,114303.0
2018-12-24 12:40:00,35.49,35.54,35.44,35.52,223774.0,30.5453,30.5883,30.5022,30.5711,223774.0
2018-12-24 12:45:00,35.52,35.52,35.44,35.45,142598.0,30.5711,30.5711,30.5022,30.5108,142598.0
2018-12-24 12:50:00,35.45,35.46,35.42,35.43,209326.0,30.5108,30.5194,30.485,30.4936,209326.0
2018-12-24 12:55:00,35.42,35.43,35.27,35.29,651208.0,30.485,30.4936,30.3559,30.3731,651208.0
2018-12-26 09:30:00,35.33,35.8,35.33,35.77,247928.0,30.4075,30.8121,30.4075,30.7862,247928.0
2018-12-26 09:35:00,35.77,35.9,35.76,35.85,163070.0,30.7862,30.8981,30.7776,30.8551,163070.0
2018-12-26 09:40:00,35.85,35.91,35.79,35.79,142805.0,30.8551,30.9067,30.8035,30.8035,142805.0
2018-12-26 09:45:00,35.8,35.91,35.78,35.88,106400.0,30.8121,30.9067,30.7949,30.8809,106400.0
2018-12-26 09:50:00,35.88,35.88,35.75,35.77,108448.0,30.8809,30.8809,30.769,30.7862,108448.0
2018-12-26 09:55:00,35.77,35.8,35.71,35.72,84881.0,30.7862,30.8121,30.7346,30.7432,84881.0
2018-12-26 10:00:00,35.71,35.79,35.71,35.71,125539.0,30.7346,30.8035,30.7346,30.7346,125539.0
2018-12-26 10:05:00,35.71,35.76,35.68,35.76,100030.0,30.7346,30.7776,30.7088,30.7776,100030.0
2018-12-26 10:10:00,35.75,35.76,35.69,35.73,142051.0,30.769,30.7776,30.7174,30.7518,142051.0
2018-12-26 10:15:00,35.73,35.78,35.69,35.73,127641.0,30.7518,30.7949,30.7174,30.7518,127641.0
2018-12-26 10:20:00,35.72,35.85,35.72,35.83,115710.0,30.7432,30.8551,30.7432,30.8379,115710.0
2018-12-26 10:25:00,35.83,35.86,35.69,35.7,227223.0,30.8379,30.8637,30.7174,30.726,227223.0
2018-12-26 10:30:00,35.71,35.79,35.67,35.69,136398.0,30.7346,30.8035,30.7002,30.7174,136398.0
2018-12-26 10:35:00,35.69,35.71,35.61,35.65,118489.0,30.7174,30.7346,30.6485,30.683,118489.0
2018-12-26 10:40:00,35.66,35.7,35.63,35.67,91683.0,30.6916,30.726,30.6658,30.7002,91683.0
2018-12-26 10:45:00,35.68,35.73,35.66,35.72,88298.0,30.7088,30.7518,30.6916,30.7432,88298.0
2018-12-26 10:50:00,35.73,35.78,35.66,35.66,102309.0,30.7518,30.7949,30.6916,30.6916,102309.0
2018-12-26 10:55:00,35.67,35.69,35.58,35.62,122322.0,30.7002,30.7174,30.6227,30.6571,122322.0
2018-12-26 11:00:00,35.63,35.74,35.61,35.74,94444.0,30.6658,30.7604,30.6485,30.7604,94444.0
2018-12-26 11:05:00,35.73,35.78,35.68,35.78,124658.0,30.7518,30.7949,30.7088,30.7949,124658.0
2018-12-26 11:10:00,35.77,35.79,35.75,35.77,86276.0,30.7862,30.8035,30.769,30.7862,86276.0
2018-12-26 11:15:00,35.76,35.84,35.75,35.81,105503.0,30.7776,30.8465,30.769,30.8207,105503.0
2018-12-26 11:20:00,35.82,35.83,35.75,35.75,67802.0,30.8293,30.8379,30.769,30.769,67802.0
2018-12-26 11:25:00,35.75,35.8,35.74,35.8,62628.0,30.769,30.8121,30.7604,30.8121,62628.0
2018-12-26 11:30:00,35.8,35.85,35.8,35.82,63578.0,30.8121,30.8551,30.8121,30.8293,63578.0
2018-12-26 11:35:00,35.82,35.87,35.8,35.86,76337.0,30.8293,30.8723,30.8121,30.8637,76337.0
2018-12-26 11:40:00,35.85,35.94,35.84,35.93,98821.0,30.8551,30.9326,30.8465,30.924,98821.0
2018-12-26 11:45:00,35.92,35.93,35.87,35.91,62465.0,30.9153,30.924,30.8723,30.9067,62465.0
2018-12-26 11:50:00,35.91,35.91,35.85,35.9,37339.0,30.9067,30.9067,30.8551,30.8981,37339.0
2018-12-26 11:55:00,35.9,36.03,35.89,36.03,69696.0,30.8981,31.01,30.8895,31.01,69696.0
2018-12-26 12:00:00,36.03,36.08,36.0,36.03,76292.0,31.01,31.0531,30.9842,31.01,76292.0
2018-12-26 12:05:00,36.04,36.09,36.02,36.07,87769.0,31.0186,31.0617,31.0014,31.0444,87769.0
2018-12-26 12:10:00,36.07,36.14,36.05,36.11,228982.0,31.0444,31.1047,31.0272,31.0789,228982.0
2018-12-26 12:15:00,36.11,36.12,36.01,36.04,104753.0,31.0789,31.0875,30.9928,31.0186,104753.0
2018-12-26 12:20:00,36.05,36.13,36.04,36.1,160363.0,31.0272,31.0961,31.0186,31.0703,160363.0
2018-12-26 12:25:00,36.1,36.12,36.01,36.02,119872.0,31.0703,31.0875,30.9928,31.0014,119872.0
2018-12-26 12:30:00,36.03,36.09,36.0,36.08,57419.0,31.01,31.0617,30.9842,31.0531,57419.0
2018-12-26 12:35:00,36.09,36.12,36.05,36.09,92157.0,31.0617,31.0875,31.0272,31.0617,92157.0
2018-12-26 12:40:00,36.1,36.12,36.05,36.11,70979.0,31.0703,31.0875,31.0272,31.0789,70979.0
2018-12-26 12:45:00,36.11,36.15,36.08,36.09,82513.0,31.0789,31.1133,31.0531,31.0617,82513.0
2018-12-26 12:50:00,36.1,36.17,36.09,36.15,75586.0,31.0703,31.1305,31.0617,31.1133,75586.0
2018-12-26 12:55:00,36.16,36.21,36.15,36.17,65968.0,31.1219,31.1649,31.1133,31.1305,65968.0
2018-12-26 13:00:00,36.17,36.2,36.09,36.09,71436.0,31.1305,31.1563,31.0617,31.0617,71436.0
2018-12-26 13:05:00,36.09,36.09,36.04,36.08,44646.0,31.0617,31.0617,31.0186,31.0531,44646.0
2018-12-26 13:10:00,36.08,36.09,36.0,36.03,62002.0,31.0531,31.0617,30.9842,31.01,62002.0
2018-12-26 13:15:00,36.02,36.07,36.0,36.04,50515.0,31.0014,31.0444,30.9842,31.0186,50515.0
2018-12-26 13:20:00,36.04,36.1,36.03,36.06,59097.0,31.0186,31.0703,31.01,31.0358,59097.0
2018-12-26 13:25:00,36.06,36.11,36.04,36.08,57888.0,31.0358,31.0789,31.0186,31.0531,57888.0
2018-12-26 13:30:00,36.08,36.11,36.06,36.08,50126.0,31.0531,31.0789,31.0358,31.0531,50126.0
2018-12-26 13:35:00,36.07,36.11,36.05,36.11,53553.0,31.0444,31.0789,31.0272,31.0789,53553.0
2018-12-26 13:40:00,36.11,36.16,36.11,36.15,65578.0,31.0789,31.1219,31.0789,31.1133,65578.0
2018-12-26 13:45:00,36.15,36.21,36.14,36.19,105730.0,31.1133,31.1649,31.1047,31.1477,105730.0
2018-12-26 13:50:00,36.19,36.25,36.18,36.25,75208.0,31.1477,31.1994,31.1391,31.1994,75208.0
2018-12-26 13:55:00,36.25,36.29,36.23,36.29,51686.0,31.1994,31.2338,31.1822,31.2338,51686.0
2018-12-26 14:00:00,36.29,36.29,36.24,36.25,71124.0,31.2338,31.2338,31.1908,31.1994,71124.0
2018-12-26 14:05:00,36.24,36.24,36.19,36.23,76413.0,31.1908,31.1908,31.1477,31.1822,76413.0
2018-12-26 14:10:00,36.23,36.26,36.21,36.22,68354.0,31.1822,31.208,31.1649,31.1735,68354.0
2018-12-26 14:15:00,36.22,36.25,36.15,36.17,110797.0,31.1735,31.1994,31.1133,31.1305,110797.0
2018-12-26 14:20:00,36.16,36.2,36.13,36.18,73180.0,31.1219,31.1563,31.0961,31.1391,73180.0
2018-12-26 14:25:00,36.17,36.18,36.13,36.16,52276.0,31.1305,31.1391,31.0961,31.1219,52276.0
2018-12-26 14:30:00,36.17,36.24,36.16,36.23,74811.0,31.1305,31.1908,31.1219,31.1822,74811.0
2018-12-26 14:35:00,36.23,36.25,36.2,36.23,69485.0,31.1822,31.1994,31.1563,31.1822,69485.0
2018-12-26 14:40:00,36.24,36.25,36.18,36.22,86839.0,31.1908,31.1994,31.1391,31.1735,86839.0
2018-12-26 14:45:00,36.22,36.24,36.18,36.2,72637.0,31.1735,31.1908,31.1391,31.1563,72637.0
2018-12-26 14:50:00,36.2,36.26,36.19,36.23,75667.0,31.1563,31.208,31.1477,31.1822,75667.0
2018-12-26 14:55:00,36.25,36.28,36.22,36.28,162180.0,31.1994,31.2252,31.1735,31.2252,162180.0
2018-12-26 15:00:00,36.27,36.28,36.21,36.23,126543.0,31.2166,31.2252,31.1649,31.1822,126543.0
2018-12-26 15:05:00,36.24,36.33,36.23,36.32,95057.0,31.1908,31.2682,31.1822,31.2596,95057.0
2018-12-26 15:10:00,36.32,36.38,36.3,36.38,125704.0,31.2596,31.3113,31.2424,31.3113,125704.0
2018-12-26 15:15:00,36.38,36.4,36.35,36.37,94488.0,31.3113,31.3285,31.2854,31.3026,94488.0
2018-12-26 15:20:00,36.37,36.4,36.35,36.39,154000.0,31.3026,31.3285,31.2854,31.3199,154000.0
2018-12-26 15:25:00,36.38,36.44,36.37,36.42,118848.0,31.3113,31.3629,31.3026,31.3457,118848.0
2018-12-26 15:30:00,36.42,36.49,36.42,36.45,106334.0,31.3457,31.4059,31.3457,31.3715,106334.0
2018-12-26 15:35:00,36.45,36.48,36.44,36.47,233041.0,31.3715,31.3973,31.3629,31.3887,233041.0
2018-12-26 15:40:00,36.46,36.63,36.46,36.63,270328.0,31.3801,31.5264,31.3801,31.5264,270328.0
2018-12-26 15:45:00,36.63,36.65,36.55,36.56,231455.0,31.5264,31.5436,31.4576,31.4662,231455.0
2018-12-26 15:50:00,36.56,36.67,36.55,36.67,286702.0,31.4662,31.5608,31.4576,31.5608,286702.0
2018-12-26 15:55:00,36.67,36.77,36.63,36.76,664670.0,31.5608,31.6469,31.5264,31.6383,664670.0
2018-12-27 09:30:00,36.2,36.6,36.15,36.6,185423.0,31.1563,31.5006,31.1133,31.5006,185423.0
2018-12-27 09:35:00,36.61,36.65,36.53,36.53,121965.0,31.5092,31.5436,31.4404,31.4404,121965.0
2018-12-27 09:40:00,36.53,36.59,36.5,36.55,121250.0,31.4404,31.492,31.4145,31.4576,121250.0
2018-12-27 09:45:00,36.54,36.59,36.4,36.42,81483.0,31.449,31.492,31.3285,31.3457,81483.0
2018-12-27 09:50:00,36.42,36.46,36.38,36.43,79943.0,31.3457,31.3801,31.3113,31.3543,79943.0
2018-12-27 09:55:00,36.42,36.5,36.4,36.49,47257.0,31.3457,31.4145,31.3285,31.4059,47257.0
2018-12-27 10:00:00,36.48,36.51,36.43,36.44,78559.0,31.3973,31.4231,31.3543,31.3629,78559.0
2018-12-27 10:05:00,36.44,36.46,36.27,36.28,70429.0,31.3629,31.3801,31.2166,31.2252,70429.0
2018-12-27 10:10:00,36.28,36.33,36.27,36.31,66194.0,31.2252,31.2682,31.2166,31.251,66194.0
2018-12-27 10:15:00,36.32,36.37,36.22,36.23,93909.0,31.2596,31.3026,31.1735,31.1822,93909.0
2018-12-27 10:20:00,36.23,36.29,36.19,36.2,158411.0,31.1822,31.2338,31.1477,31.1563,158411.0
2018-12-27 10:25:00,36.2,36.27,36.15,36.16,122364.0,31.1563,31.2166,31.1133,31.1219,122364.0
2018-12-27 10:30:00,36.16,36.26,36.12,36.24,86490.0,31.1219,31.208,31.0875,31.1908,86490.0
2018-12-27 10:35:00,36.24,36.26,36.19,36.21,66066.0,31.1908,31.208,31.1477,31.1649,66066.0
2018-12-27 10:40:00,36.21,36.33,36.2,36.3,82068.0,31.1649,31.2682,31.1563,31.2424,82068.0
2018-12-27 10:45:00,36.31,36.39,36.25,36.37,158551.0,31.251,31.3199,31.1994,31.3026,158551.0
2018-12-27 10:50:00,36.37,36.37,36.3,36.3,168159.0,31.3026,31.3026,31.2424,31.2424,168159.0
2018-12-27 10:55:00,36.3,36.31,36.23,36.23,76530.0,31.2424,31.251,31.1822,31.1822,76530.0
2018-12-27 11:00:00,36.23,36.24,36.17,36.22,129037.0,31.1822,31.1908,31.1305,31.1735,129037.0
2018-12-27 11:05:00,36.22,36.28,36.22,36.24,69908.0,31.1735,31.2252,31.1735,31.1908,69908.0
2018-12-27 11:10:00,36.25,36.32,36.24,36.3,60928.0,31.1994,31.2596,31.1908,31.2424,60928.0
2018-12-27 11:15:00,36.3,36.35,36.3,36.33,75100.0,31.2424,31.2854,31.2424,31.2682,75100.0
2018-12-27 11:20:00,36.32,36.34,36.3,36.33,49573.0,31.2596,31.2768,31.2424,31.2682,49573.0
2018-12-27 11:25:00,36.33,36.4,36.32,36.4,96356.0,31.2682,31.3285,31.2596,31.3285,96356.0
2018-12-27 11:30:00,36.4,36.46,36.39,36.39,73983.0,31.3285,31.3801,31.3199,31.3199,73983.0
2018-12-27 11:35:00,36.39,36.44,36.37,36.4,95563.0,31.3199,31.3629,31.3026,31.3285,95563.0
2018-12-27 11:40:00,36.39,36.39,36.27,36.31,85220.0,31.3199,31.3199,31.2166,31.251,85220.0
2018-12-27 11:45:00,36.29,36.32,36.25,36.25,47369.0,31.2338,31.2596,31.1994,31.1994,47369.0
2018-12-27 11:50:00,36.24,36.32,36.24,36.28,47717.0,31.1908,31.2596,31.1908,31.2252,47717.0
2018-12-27 11:55:00,36.29,36.33,36.24,36.29,43211.0,31.2338,31.2682,31.1908,31.2338,43211.0
2018-12-27 12:00:00,36.28,36.29,36.2,36.23,68188.0,31.2252,31.2338,31.1563,31.1822,68188.0
2018-12-27 12:05:00,36.22,36.25,36.18,36.19,54636.0,31.1735,31.1994,31.1391,31.1477,54636.0
2018-12-27 12:10:00,36.2,36.21,36.17,36.2,44462.0,31.1563,31.1649,31.1305,31.1563,44462.0
2018-12-27 12:15:00,36.2,36.26,36.19,36.23,41460.0,31.1563,31.208,31.1477,31.1822,41460.0
2018-12-27 12:20:00,36.23,36.27,36.22,36.25,55761.0,31.1822,31.2166,31.1735,31.1994,55761.0
2018-12-27 12:25:00,36.25,36.26,36.14,36.2,114692.0,31.1994,31.208,31.1047,31.1563,114692.0
2018-12-27 12:30:00,36.2,36.2,36.13,36.18,59441.0,31.1563,31.1563,31.0961,31.1391,59441.0
2018-12-27 12:35:00,36.19,36.22,36.15,36.19,44794.0,31.1477,31.1735,31.1133,31.1477,44794.0
2018-12-27 12:40:00,36.18,36.2,36.13,36.16,57551.0,31.1391,31.1563,31.0961,31.1219,57551.0
2018-12-27 12:45:00,36.16,36.21,36.14,36.17,58823.0,31.1219,31.1649,31.1047,31.1305,58823.0
2018-12-27 12:50:00,36.17,36.21,36.13,36.21,67795.0,31.1305,31.1649,31.0961,31.1649,67795.0
2018-12-27 12:55:00,36.2,36.22,36.15,36.22,55735.0,31.1563,31.1735,31.1133,31.1735,55735.0
2018-12-27 13:00:00,36.21,36.21,36.15,36.16,44738.0,31.1649,31.1649,31.1133,31.1219,44738.0
2018-12-27 13:05:00,36.17,36.22,36.16,36.2,40999.0,31.1305,31.1735,31.1219,31.1563,40999.0
2018-12-27 13:10:00,36.19,36.22,36.18,36.22,65864.0,31.1477,31.1735,31.1391,31.1735,65864.0
2018-12-27 13:15:00,36.22,36.22,36.17,36.18,52267.0,31.1735,31.1735,31.1305,31.1391,52267.0
2018-12-27 13:20:00,36.18,36.21,36.16,36.21,62012.0,31.1391,31.1649,31.1219,31.1649,62012.0
2018-12-27 13:25:00,36.2,36.24,36.18,36.18,54199.0,31.1563,31.1908,31.1391,31.1391,54199.0
2018-12-27 13:30:00,36.19,36.22,36.17,36.2,53265.0,31.1477,31.1735,31.1305,31.1563,53265.0
2018-12-27 13:35:00,36.21,36.21,36.13,36.14,56242.0,31.1649,31.1649,31.0961,31.1047,56242.0
2018-12-27 13:40:00,36.13,36.15,36.1,36.12,48837.0,31.0961,31.1133,31.0703,31.0875,48837.0
2018-12-27 13:45:00,36.12,36.13,36.02,36.02,77769.0,31.0875,31.0961,31.0014,31.0014,77769.0
2018-12-27 13:50:00,36.02,36.04,36.01,36.03,113461.0,31.0014,31.0186,30.9928,31.01,113461.0
2018-12-27 13:55:00,36.04,36.07,36.02,36.05,65814.0,31.0186,31.0444,31.0014,31.0272,65814.0
2018-12-27 14:00:00,36.05,36.05,36.0,36.04,87405.0,31.0272,31.0272,30.9842,31.0186,87405.0
2018-12-27 14:05:00,36.04,36.09,36.03,36.03,103198.0,31.0186,31.0617,31.01,31.01,103198.0
2018-12-27 14:10:00,36.03,36.05,36.0,36.01,67902.0,31.01,31.0272,30.9842,30.9928,67902.0
2018-12-27 14:15:00,36.0,36.02,35.96,35.98,101881.0,30.9842,31.0014,30.9498,30.967,101881.0
2018-12-27 14:20:00,35.97,36.02,35.95,35.97,50842.0,30.9584,31.0014,30.9412,30.9584,50842.0
2018-12-27 14:25:00,35.97,36.06,35.97,36.05,68289.0,30.9584,31.0358,30.9584,31.0272,68289.0
2018-12-27 14:30:00,36.04,36.06,36.01,36.03,92923.0,31.0186,31.0358,30.9928,31.01,92923.0
2018-12-27 14:35:00,36.02,36.07,36.02,36.04,59652.0,31.0014,31.0444,31.0014,31.0186,59652.0
2018-12-27 14:40:00,36.05,36.19,36.05,36.18,95207.0,31.0272,31.1477,31.0272,31.1391,95207.0
2018-12-27 14:45:00,36.18,36.2,36.12,36.15,94101.0,31.1391,31.1563,31.0875,31.1133,94101.0
2018-12-27 14:50:00,36.15,36.25,36.12,36.22,92667.0,31.1133,31.1994,31.0875,31.1735,92667.0
2018-12-27 14:55:00,36.21,36.27,36.2,36.27,101176.0,31.1649,31.2166,31.1563,31.2166,101176.0
2018-12-27 15:00:00,36.28,36.28,36.16,36.22,104366.0,31.2252,31.2252,31.1219,31.1735,104366.0
2018-12-27 15:05:00,36.23,36.27,36.16,36.23,85665.0,31.1822,31.2166,31.1219,31.1822,85665.0
2018-12-27 15:10:00,36.22,36.37,36.18,36.37,144832.0,31.1735,31.3026,31.1391,31.3026,144832.0
2018-12-27 15:15:00,36.37,36.38,36.31,36.34,110980.0,31.3026,31.3113,31.251,31.2768,110980.0
2018-12-27 15:20:00,36.35,36.46,36.35,36.46,114034.0,31.2854,31.3801,31.2854,31.3801,114034.0
2018-12-27 15:25:00,36.46,36.58,36.45,36.56,243143.0,31.3801,31.4834,31.3715,31.4662,243143.0
2018-12-27 15:30:00,36.56,36.6,36.44,36.57,153801.0,31.4662,31.5006,31.3629,31.4748,153801.0
2018-12-27 15:35:00,36.57,36.67,36.56,36.63,164614.0,31.4748,31.5608,31.4662,31.5264,164614.0
2018-12-27 15:40:00,36.64,36.78,36.63,36.76,260939.0,31.535,31.6555,31.5264,31.6383,260939.0
2018-12-27 15:45:00,36.77,36.77,36.64,36.72,315513.0,31.6469,31.6469,31.535,31.6039,315513.0
2018-12-27 15:50:00,36.72,36.72,36.6,36.64,280719.0,31.6039,31.6039,31.5006,31.535,280719.0
2018-12-27 15:55:00,36.63,36.8,36.63,36.79,611477.0,31.5264,31.6727,31.5264,31.6641,611477.0
2018-12-28 09:30:00,37.13,37.27,37.03,37.13,194080.0,31.9568,32.0773,31.8707,31.9568,194080.0
2018-12-28 09:35:00,37.13,37.35,37.12,37.33,104461.0,31.9568,32.1461,31.9482,32.1289,104461.0
2018-12-28 09:40:00,37.34,37.53,37.31,37.52,138181.0,32.1375,32.301,32.1117,32.2924,138181.0
2018-12-28 09:45:00,37.52,37.6,37.48,37.55,97628.0,32.2924,32.3613,32.258,32.3182,97628.0
2018-12-28 09:50:00,37.53,37.57,37.48,37.52,138319.0,32.301,32.3355,32.258,32.2924,138319.0
2018-12-28 09:55:00,37.53,37.57,37.47,37.56,147740.0,32.301,32.3355,32.2494,32.3268,147740.0
2018-12-28 10:00:00,37.56,37.59,37.31,37.32,77172.0,32.3268,32.3527,32.1117,32.1203,77172.0
2018-12-28 10:05:00,37.32,37.36,37.28,37.32,101021.0,32.1203,32.1547,32.0859,32.1203,101021.0
2018-12-28 10:10:00,37.32,37.35,37.21,37.28,109836.0,32.1203,32.1461,32.0256,32.0859,109836.0
2018-12-28 10:15:00,37.27,37.35,37.23,37.35,61905.0,32.0773,32.1461,32.0428,32.1461,61905.0
2018-12-28 10:20:00,37.34,37.36,37.2,37.22,70639.0,32.1375,32.1547,32.017,32.0342,70639.0
2018-12-28 10:25:00,37.21,37.27,37.15,37.21,99500.0,32.0256,32.0773,31.974,32.0256,99500.0
2018-12-28 10:30:00,37.19,37.25,37.14,37.16,112424.0,32.0084,32.06,31.9654,31.9826,112424.0
2018-12-28 10:35:00,37.16,37.17,37.09,37.14,130273.0,31.9826,31.9912,31.9223,31.9654,130273.0
2018-12-28 10:40:00,37.14,37.17,37.04,37.05,130582.0,31.9654,31.9912,31.8793,31.8879,130582.0
2018-12-28 10:45:00,37.04,37.17,37.02,37.12,130838.0,31.8793,31.9912,31.8621,31.9482,130838.0
2018-12-28 10:50:00,37.12,37.24,37.12,37.2,94396.0,31.9482,32.0514,31.9482,32.017,94396.0
2018-12-28 10:55:00,37.19,37.22,37.16,37.17,57736.0,32.0084,32.0342,31.9826,31.9912,57736.0
2018-12-28 11:00:00,37.17,37.21,37.11,37.14,56075.0,31.9912,32.0256,31.9395,31.9654,56075.0
2018-12-28 11:05:00,37.14,37.19,37.11,37.19,70403.0,31.9654,32.0084,31.9395,32.0084,70403.0
2018-12-28 11:10:00,37.19,37.23,37.14,37.14,57763.0,32.0084,32.0428,31.9654,31.9654,57763.0
2018-12-28 11:15:00,37.14,37.2,37.09,37.18,98146.0,31.9654,32.017,31.9223,31.9998,98146.0
2018-12-28 11:20:00,37.16,37.23,37.15,37.2,62610.0,31.9826,32.0428,31.974,32.017,62610.0
2018-12-28 11:25:00,37.21,37.27,37.19,37.27,54991.0,32.0256,32.0773,32.0084,32.0773,54991.0
2018-12-28 11:30:00,37.26,37.3,37.21,37.26,50157.0,32.0686,32.1031,32.0256,32.0686,50157.0
2018-12-28 11:35:00,37.26,37.35,37.24,37.32,87433.0,32.0686,32.1461,32.0514,32.1203,87433.0
2018-12-28 11:40:00,37.32,37.37,37.3,37.32,64361.0,32.1203,32.1633,32.1031,32.1203,64361.0
2018-12-28 11:45:00,37.32,37.35,37.26,37.33,48157.0,32.1203,32.1461,32.0686,32.1289,48157.0
2018-12-28 11:50:00,37.33,37.39,37.28,37.37,68363.0,32.1289,32.1805,32.0859,32.1633,68363.0
2018-12-28 11:55:00,37.37,37.42,37.33,37.39,41512.0,32.1633,32.2064,32.1289,32.1805,41512.0
2018-12-28 12:00:00,37.39,37.47,37.39,37.47,54442.0,32.1805,32.2494,32.1805,32.2494,54442.0
2018-12-28 12:05:00,37.46,37.49,37.43,37.45,64929.0,32.2408,32.2666,32.215,32.2322,64929.0
2018-12-28 12:10:00,37.46,37.5,37.43,37.5,42303.0,32.2408,32.2752,32.215,32.2752,42303.0
2018-12-28 12:15:00,37.5,37.5,37.35,37.39,92982.0,32.2752,32.2752,32.1461,32.1805,92982.0
2018-12-28 12:20:00,37.39,37.46,37.37,37.42,42420.0,32.1805,32.2408,32.1633,32.2064,42420.0
2018-12-28 12:25:00,37.42,37.43,37.37,37.42,35265.0,32.2064,32.215,32.1633,32.2064,35265.0
2018-12-28 12:30:00,37.43,37.48,37.39,37.41,46490.0,32.215,32.258,32.1805,32.1977,46490.0
2018-12-28 12:35:00,37.41,37.44,37.39,37.43,77754.0,32.1977,32.2236,32.1805,32.215,77754.0
2018-12-28 12:40:00,37.43,37.49,37.42,37.47,44750.0,32.215,32.2666,32.2064,32.2494,44750.0
2018-12-28 12:45:00,37.47,37.51,37.45,37.47,48322.0,32.2494,32.2838,32.2322,32.2494,48322.0
2018-12-28 12:50:00,37.47,37.5,37.43,37.48,50358.0,32.2494,32.2752,32.215,32.258,50358.0
2018-12-28 12:55:00,37.48,37.49,37.34,37.38,50310.0,32.258,32.2666,32.1375,32.1719,50310.0
2018-12-28 13:00:00,37.38,37.42,37.36,37.37,62186.0,32.1719,32.2064,32.1547,32.1633,62186.0
2018-12-28 13:05:00,37.38,37.42,37.35,37.42,42094.0,32.1719,32.2064,32.1461,32.2064,42094.0
2018-12-28 13:10:00,37.42,37.49,37.4,37.46,36416.0,32.2064,32.2666,32.1891,32.2408,36416.0
2018-12-28 13:15:00,37.47,37.49,37.41,37.42,37670.0,32.2494,32.2666,32.1977,32.2064,37670.0
2018-12-28 13:20:00,37.41,37.42,37.34,37.34,49859.0,32.1977,32.2064,32.1375,32.1375,49859.0
2018-12-28 13:25:00,37.34,37.37,37.32,37.34,37394.0,32.1375,32.1633,32.1203,32.1375,37394.0
2018-12-28 13:30:00,37.34,37.35,37.27,37.31,48847.0,32.1375,32.1461,32.0773,32.1117,48847.0
2018-12-28 13:35:00,37.32,37.34,37.29,37.31,34898.0,32.1203,32.1375,32.0945,32.1117,34898.0
2018-12-28 13:40:00,37.31,37.33,37.29,37.32,34563.0,32.1117,32.1289,32.0945,32.1203,34563.0
2018-12-28 13:45:00,37.32,37.41,37.31,37.38,64454.0,32.1203,32.1977,32.1117,32.1719,64454.0
2018-12-28 13:50:00,37.39,37.42,37.32,37.32,56807.0,32.1805,32.2064,32.1203,32.1203,56807.0
2018-12-28 13:55:00,37.33,37.38,37.32,37.34,49685.0,32.1289,32.1719,32.1203,32.1375,49685.0
2018-12-28 14:00:00,37.33,37.42,37.32,37.39,47250.0,32.1289,32.2064,32.1203,32.1805,47250.0
2018-12-28 14:05:00,37.4,37.46,37.4,37.42,76028.0,32.1891,32.2408,32.1891,32.2064,76028.0
2018-12-28 14:10:00,37.42,37.46,37.39,37.44,59449.0,32.2064,32.2408,32.1805,32.2236,59449.0
2018-12-28 14:15:00,37.45,37.5,37.42,37.42,71845.0,32.2322,32.2752,32.2064,32.2064,71845.0
2018-12-28 14:20:00,37.42,37.45,37.38,37.44,68874.0,32.2064,32.2322,32.1719,32.2236,68874.0
2018-12-28 14:25:00,37.43,37.44,37.37,37.4,74665.0,32.215,32.2236,32.1633,32.1891,74665.0
2018-12-28 14:30:00,37.4,37.49,37.37,37.47,64562.0,32.1891,32.2666,32.1633,32.2494,64562.0
2018-12-28 14:35:00,37.46,37.49,37.44,37.48,58637.0,32.2408,32.2666,32.2236,32.258,58637.0
2018-12-28 14:40:00,37.48,37.54,37.47,37.52,73687.0,32.258,32.3096,32.2494,32.2924,73687.0
2018-12-28 14:45:00,37.51,37.58,37.48,37.58,67542.0,32.2838,32.3441,32.258,32.3441,67542.0
2018-12-28 14:50:00,37.58,37.64,37.55,37.61,84609.0,32.3441,32.3957,32.3182,32.3699,84609.0
2018-12-28 14:55:00,37.61,37.65,37.59,37.65,67558.0,32.3699,32.4043,32.3527,32.4043,67558.0
2018-12-28 15:00:00,37.65,37.68,37.59,37.64,102603.0,32.4043,32.4301,32.3527,32.3957,102603.0
2018-12-28 15:05:00,37.63,37.64,37.47,37.54,115424.0,32.3871,32.3957,32.2494,32.3096,115424.0
2018-12-28 15:10:00,37.53,37.57,37.44,37.57,110507.0,32.301,32.3355,32.2236,32.3355,110507.0
2018-12-28 15:15:00,37.57,37.57,37.45,37.45,95962.0,32.3355,32.3355,32.2322,32.2322,95962.0
2018-12-28 15:20:00,37.45,37.46,37.36,37.41,94841.0,32.2322,32.2408,32.1547,32.1977,94841.0
2018-12-28 15:25:00,37.41,37.43,37.22,37.3,159139.0,32.1977,32.215,32.0342,32.1031,159139.0
2018-12-28 15:30:00,37.29,37.3,37.21,37.21,123416.0,32.0945,32.1031,32.0256,32.0256,123416.0
2018-12-28 15:35:00,37.21,37.29,37.12,37.13,159263.0,32.0256,32.0945,31.9482,31.9568,159263.0
2018-12-28 15:40:00,37.13,37.22,37.1,37.1,181596.0,31.9568,32.0342,31.9309,31.9309,181596.0
2018-12-28 15:45:00,37.1,37.2,37.1,37.18,143302.0,31.9309,32.017,31.9309,31.9998,143302.0
2018-12-28 15:50:00,37.18,37.23,37.13,37.14,143836.0,31.9998,32.0428,31.9568,31.9654,143836.0
2018-12-28 15:55:00,37.14,37.19,37.09,37.14,496552.0,31.9654,32.0084,31.9223,31.9654,496552.0
2018-12-31 09:30:00,37.43,37.57,37.38,37.45,124163.0,32.215,32.3355,32.1719,32.2322,124163.0
2018-12-31 09:35:00,37.45,37.59,37.44,37.55,27920.0,32.2322,32.3527,32.2236,32.3182,27920.0
2018-12-31 09:40:00,37.55,37.59,37.49,37.49,40031.0,32.3182,32.3527,32.2666,32.2666,40031.0
2018-12-31 09:45:00,37.49,37.5,37.35,37.38,60294.0,32.2666,32.2752,32.1461,32.1719,60294.0
2018-12-31 09:50:00,37.38,37.39,37.32,37.36,34831.0,32.1719,32.1805,32.1203,32.1547,34831.0
2018-12-31 09:55:00,37.35,37.42,37.34,37.41,25466.0,32.1461,32.2064,32.1375,32.1977,25466.0
2018-12-31 10:00:00,37.41,37.46,37.4,37.43,27013.0,32.1977,32.2408,32.1891,32.215,27013.0
2018-12-31 10:05:00,37.43,37.46,37.37,37.38,28301.0,32.215,32.2408,32.1633,32.1719,28301.0
2018-12-31 10:10:00,37.37,37.38,37.28,37.28,64280.0,32.1633,32.1719,32.0859,32.0859,64280.0
2018-12-31 10:15:00,37.28,37.28,37.21,37.22,39840.0,32.0859,32.0859,32.0256,32.0342,39840.0
2018-12-31 10:20:00,37.21,37.23,37.14,37.2,48597.0,32.0256,32.0428,31.9654,32.017,48597.0
2018-12-31 10:25:00,37.2,37.21,37.13,37.15,50232.0,32.017,32.0256,31.9568,31.974,50232.0
2018-12-31 10:30:00,37.15,37.16,37.08,37.1,51257.0,31.974,31.9826,31.9137,31.9309,51257.0
2018-12-31 10:35:00,37.1,37.11,37.04,37.06,67838.0,31.9309,31.9395,31.8793,31.8965,67838.0
2018-12-31 10:40:00,37.05,37.08,37.03,37.04,33591.0,31.8879,31.9137,31.8707,31.8793,33591.0
2018-12-31 10:45:00,37.04,37.11,37.03,37.05,51522.0,31.8793,31.9395,31.8707,31.8879,51522.0
2018-12-31 10:50:00,37.04,37.05,37.01,37.01,55270.0,31.8793,31.8879,31.8535,31.8535,55270.0
2018-12-31 10:55:00,37.01,37.02,36.94,36.98,53902.0,31.8535,31.8621,31.7932,31.8277,53902.0
2018-12-31 11:00:00,36.98,36.98,36.9,36.98,47750.0,31.8277,31.8277,31.7588,31.8277,47750.0
2018-12-31 11:05:00,36.98,37.01,36.96,37.0,33998.0,31.8277,31.8535,31.8104,31.8449,33998.0
2018-12-31 11:10:00,37.0,37.01,36.96,36.97,55675.0,31.8449,31.8535,31.8104,31.8191,55675.0
2018-12-31 11:15:00,36.97,37.03,36.96,36.99,39534.0,31.8191,31.8707,31.8104,31.8363,39534.0
2018-12-31 11:20:00,36.99,37.0,36.91,36.93,33636.0,31.8363,31.8449,31.7674,31.7846,33636.0
2018-12-31 11:25:00,36.93,37.02,36.92,37.02,39663.0,31.7846,31.8621,31.776,31.8621,39663.0
2018-12-31 11:30:00,37.01,37.01,36.88,36.9,36091.0,31.8535,31.8535,31.7416,31.7588,36091.0
2018-12-31 11:35:00,36.91,36.93,36.88,36.9,65277.0,31.7674,31.7846,31.7416,31.7588,65277.0
2018-12-31 11:40:00,36.89,36.9,36.84,36.86,45722.0,31.7502,31.7588,31.7072,31.7244,45722.0
2018-12-31 11:45:00,36.86,36.95,36.84,36.95,70305.0,31.7244,31.8018,31.7072,31.8018,70305.0
2018-12-31 11:50:00,36.94,36.97,36.9,36.92,40479.0,31.7932,31.8191,31.7588,31.776,40479.0
2018-12-31 11:55:00,36.92,37.0,36.9,36.99,51678.0,31.776,31.8449,31.7588,31.8363,51678.0
2018-12-31 12:00:00,37.0,37.02,36.99,37.0,35860.0,31.8449,31.8621,31.8363,31.8449,35860.0
2018-12-31 12:05:00,36.99,37.0,36.95,36.99,28788.0,31.8363,31.8449,31.8018,31.8363,28788.0
2018-12-31 12:10:00,36.99,37.0,36.93,36.98,43799.0,31.8363,31.8449,31.7846,31.8277,43799.0
2018-12-31 12:15:00,36.98,36.98,36.93,36.93,12905.0,31.8277,31.8277,31.7846,31.7846,12905.0
2018-12-31 12:20:00,36.93,36.97,36.93,36.95,18478.0,31.7846,31.8191,31.7846,31.8018,18478.0
2018-12-31 12:25:00,36.95,36.96,36.93,36.95,21552.0,31.8018,31.8104,31.7846,31.8018,21552.0
2018-12-31 12:30:00,36.95,36.98,36.93,36.97,27426.0,31.8018,31.8277,31.7846,31.8191,27426.0
2018-12-31 12:35:00,36.97,37.04,36.97,37.03,21759.0,31.8191,31.8793,31.8191,31.8707,21759.0
2018-12-31 12:40:00,37.02,37.05,37.0,37.05,33825.0,31.8621,31.8879,31.8449,31.8879,33825.0
2018-12-31 12:45:00,37.04,37.04,37.0,37.02,11953.0,31.8793,31.8793,31.8449,31.8621,11953.0
2018-12-31 12:50:00,37.02,37.03,36.99,37.02,24501.0,31.8621,31.8707,31.8363,31.8621,24501.0
2018-12-31 12:55:00,37.02,37.04,36.99,37.01,26506.0,31.8621,31.8793,31.8363,31.8535,26506.0
2018-12-31 13:00:00,37.01,37.02,36.97,37.0,42277.0,31.8535,31.8621,31.8191,31.8449,42277.0
2018-12-31 13:05:00,36.99,37.0,36.98,37.0,21579.0,31.8363,31.8449,31.8277,31.8449,21579.0
2018-12-31 13:10:00,36.99,37.05,36.98,37.01,23226.0,31.8363,31.8879,31.8277,31.8535,23226.0
2018-12-31 13:15:00,37.01,37.04,36.98,36.99,43140.0,31.8535,31.8793,31.8277,31.8363,43140.0
2018-12-31 13:20:00,36.99,37.04,36.98,37.03,38264.0,31.8363,31.8793,31.8277,31.8707,38264.0
2018-12-31 13:25:00,37.03,37.06,37.01,37.05,26294.0,31.8707,31.8965,31.8535,31.8879,26294.0
2018-12-31 13:30:00,37.05,37.06,37.02,37.02,40196.0,31.8879,31.8965,31.8621,31.8621,40196.0
2018-12-31 13:35:00,37.03,37.05,37.0,37.0,23740.0,31.8707,31.8879,31.8449,31.8449,23740.0
2018-12-31 13:40:00,37.0,37.01,36.96,36.97,18997.0,31.8449,31.8535,31.8104,31.8191,18997.0
2018-12-31 13:45:00,36.97,36.97,36.89,36.9,90192.0,31.8191,31.8191,31.7502,31.7588,90192.0
2018-12-31 13:50:00,36.9,36.9,36.86,36.88,54144.0,31.7588,31.7588,31.7244,31.7416,54144.0
2018-12-31 13:55:00,36.88,36.89,36.84,36.84,32795.0,31.7416,31.7502,31.7072,31.7072,32795.0
2018-12-31 14:00:00,36.84,36.86,36.8,36.81,84246.0,31.7072,31.7244,31.6727,31.6813,84246.0
2018-12-31 14:05:00,36.81,36.87,36.81,36.87,36374.0,31.6813,31.733,31.6813,31.733,36374.0
2018-12-31 14:10:00,36.86,36.87,36.83,36.84,34374.0,31.7244,31.733,31.6986,31.7072,34374.0
2018-12-31 14:15:00,36.83,36.92,36.81,36.92,53669.0,31.6986,31.776,31.6813,31.776,53669.0
2018-12-31 14:20:00,36.92,36.92,36.82,36.88,64372.0,31.776,31.776,31.69,31.7416,64372.0
2018-12-31 14:25:00,36.88,36.88,36.81,36.82,55424.0,31.7416,31.7416,31.6813,31.69,55424.0
2018-12-31 14:30:00,36.82,36.86,36.8,36.82,48552.0,31.69,31.7244,31.6727,31.69,48552.0
2018-12-31 14:35:00,36.82,36.88,36.81,36.87,37600.0,31.69,31.7416,31.6813,31.733,37600.0
2018-12-31 14:40:00,36.86,36.89,36.85,36.87,22819.0,31.7244,31.7502,31.7158,31.733,22819.0
2018-12-31 14:45:00,36.87,36.93,36.86,36.91,26042.0,31.733,31.7846,31.7244,31.7674,26042.0
2018-12-31 14:50:00,36.91,36.96,36.9,36.93,35488.0,31.7674,31.8104,31.7588,31.7846,35488.0
2018-12-31 14:55:00,36.94,36.95,36.86,36.86,43216.0,31.7932,31.8018,31.7244,31.7244,43216.0
2018-12-31 15:00:00,36.87,36.94,36.86,36.89,34896.0,31.733,31.7932,31.7244,31.7502,34896.0
2018-12-31 15:05:00,36.88,36.92,36.86,36.88,41421.0,31.7416,31.776,31.7244,31.7416,41421.0
2018-12-31 15:10:00,36.88,36.91,36.86,36.9,51317.0,31.7416,31.7674,31.7244,31.7588,51317.0
2018-12-31 15:15:00,36.9,36.93,36.87,36.93,59028.0,31.7588,31.7846,31.733,31.7846,59028.0
2018-12-31 15:20:00,36.92,36.93,36.83,36.84,99768.0,31.776,31.7846,31.6986,31.7072,99768.0
2018-12-31 15:25:00,36.85,36.92,36.84,36.87,105740.0,31.7158,31.776,31.7072,31.733,105740.0
2018-12-31 15:30:00,36.86,36.9,36.86,36.88,87608.0,31.7244,31.7588,31.7244,31.7416,87608.0
2018-12-31 15:35:00,36.87,36.91,36.86,36.9,119030.0,31.733,31.7674,31.7244,31.7588,119030.0
2018-12-31 15:40:00,36.9,36.92,36.87,36.89,114642.0,31.7588,31.776,31.733,31.7502,114642.0
2018-12-31 15:45:00,36.89,36.93,36.82,36.83,111565.0,31.7502,31.7846,31.69,31.6986,111565.0
2018-12-31 15:50:00,36.83,36.84,36.81,36.81,132803.0,31.6986,31.7072,31.6813,31.6813,132803.0
2018-12-31 15:55:00,36.82,36.9,36.77,36.9,471279.0,31.69,31.7588,31.6469,31.7588,471279.0
2019-01-02 09:30:00,36.2,36.3,36.0,36.19,232478.0,31.1563,31.2424,30.9842,31.1477,232478.0
2019-01-02 09:35:00,36.2,36.29,36.11,36.11,204624.0,31.1563,31.2338,31.0789,31.0789,204624.0
2019-01-02 09:40:00,36.12,36.24,36.09,36.23,107510.0,31.0875,31.1908,31.0617,31.1822,107510.0
2019-01-02 09:45:00,36.23,36.31,36.22,36.3,92559.0,31.1822,31.251,31.1735,31.2424,92559.0
2019-01-02 09:50:00,36.3,36.31,36.13,36.16,126344.0,31.2424,31.251,31.0961,31.1219,126344.0
2019-01-02 09:55:00,36.16,36.22,36.14,36.2,60741.0,31.1219,31.1735,31.1047,31.1563,60741.0
2019-01-02 10:00:00,36.19,36.22,36.1,36.22,84176.0,31.1477,31.1735,31.0703,31.1735,84176.0
2019-01-02 10:05:00,36.22,36.35,36.22,36.33,76498.0,31.1735,31.2854,31.1735,31.2682,76498.0
2019-01-02 10:10:00,36.33,36.36,36.29,36.32,65274.0,31.2682,31.294,31.2338,31.2596,65274.0
2019-01-02 10:15:00,36.32,36.37,36.29,36.3,64125.0,31.2596,31.3026,31.2338,31.2424,64125.0
2019-01-02 10:20:00,36.29,36.32,36.27,36.3,55910.0,31.2338,31.2596,31.2166,31.2424,55910.0
2019-01-02 10:25:00,36.3,36.39,36.28,36.28,109576.0,31.2424,31.3199,31.2252,31.2252,109576.0
2019-01-02 10:30:00,36.28,36.31,36.25,36.25,55357.0,31.2252,31.251,31.1994,31.1994,55357.0
2019-01-02 10:35:00,36.24,36.3,36.23,36.29,49101.0,31.1908,31.2424,31.1822,31.2338,49101.0
2019-01-02 10:40:00,36.29,36.38,36.29,36.38,57127.0,31.2338,31.3113,31.2338,31.3113,57127.0
2019-01-02 10:45:00,36.39,36.41,36.35,36.36,58694.0,31.3199,31.3371,31.2854,31.294,58694.0
2019-01-02 10:50:00,36.35,36.45,36.35,36.41,70321.0,31.2854,31.3715,31.2854,31.3371,70321.0
2019-01-02 10:55:00,36.4,36.42,36.35,36.36,71387.0,31.3285,31.3457,31.2854,31.294,71387.0
2019-01-02 11:00:00,36.37,36.4,36.34,36.39,45043.0,31.3026,31.3285,31.2768,31.3199,45043.0
2019-01-02 11:05:00,36.4,36.45,36.38,36.43,52756.0,31.3285,31.3715,31.3113,31.3543,52756.0
2019-01-02 11:10:00,36.43,36.49,36.4,36.47,33824.0,31.3543,31.4059,31.3285,31.3887,33824.0
2019-01-02 11:15:00,36.48,36.5,36.43,36.49,46048.0,31.3973,31.4145,31.3543,31.4059,46048.0
2019-01-02 11:20:00,36.5,36.51,36.42,36.44,39265.0,31.4145,31.4231,31.3457,31.3629,39265.0
2019-01-02 11:25:00,36.44,36.47,36.36,36.38,41253.0,31.3629,31.3887,31.294,31.3113,41253.0
2019-01-02 11:30:00,36.38,36.4,36.34,36.39,30238.0,31.3113,31.3285,31.2768,31.3199,30238.0
2019-01-02 11:35:00,36.39,36.41,36.35,36.37,38190.0,31.3199,31.3371,31.2854,31.3026,38190.0
2019-01-02 11:40:00,36.37,36.48,36.37,36.46,33525.0,31.3026,31.3973,31.3026,31.3801,33525.0
2019-01-02 11:45:00,36.46,36.48,36.43,36.45,37250.0,31.3801,31.3973,31.3543,31.3715,37250.0
2019-01-02 11:50:00,36.44,36.44,36.37,36.37,46997.0,31.3629,31.3629,31.3026,31.3026,46997.0
2019-01-02 11:55:00,36.37,36.4,36.32,36.33,40708.0,31.3026,31.3285,31.2596,31.2682,40708.0
2019-01-02 12:00:00,36.33,36.39,36.3,36.36,50125.0,31.2682,31.3199,31.2424,31.294,50125.0
2019-01-02 12:05:00,36.35,36.42,36.32,36.36,60204.0,31.2854,31.3457,31.2596,31.294,60204.0
2019-01-02 12:10:00,36.36,36.39,36.34,36.38,27428.0,31.294,31.3199,31.2768,31.3113,27428.0
2019-01-02 12:15:00,36.38,36.39,36.35,36.38,23416.0,31.3113,31.3199,31.2854,31.3113,23416.0
2019-01-02 12:20:00,36.37,36.38,36.33,36.35,20522.0,31.3026,31.3113,31.2682,31.2854,20522.0
2019-01-02 12:25:00,36.35,36.41,36.35,36.4,18381.0,31.2854,31.3371,31.2854,31.3285,18381.0
2019-01-02 12:30:00,36.4,36.46,36.4,36.45,24976.0,31.3285,31.3801,31.3285,31.3715,24976.0
2019-01-02 12:35:00,36.45,36.55,36.45,36.54,34974.0,31.3715,31.4576,31.3715,31.449,34974.0
2019-01-02 12:40:00,36.54,36.55,36.51,36.53,15805.0,31.449,31.4576,31.4231,31.4404,15805.0
2019-01-02 12:45:00,36.53,36.56,36.48,36.49,46713.0,31.4404,31.4662,31.3973,31.4059,46713.0
2019-01-02 12:50:00,36.5,36.55,36.5,36.53,29585.0,31.4145,31.4576,31.4145,31.4404,29585.0
2019-01-02 12:55:00,36.53,36.58,36.52,36.55,25956.0,31.4404,31.4834,31.4317,31.4576,25956.0
2019-01-02 13:00:00,36.55,36.6,36.55,36.56,34215.0,31.4576,31.5006,31.4576,31.4662,34215.0
2019-01-02 13:05:00,36.57,36.61,36.56,36.59,26574.0,31.4748,31.5092,31.4662,31.492,26574.0
2019-01-02 13:10:00,36.59,36.6,36.52,36.55,25653.0,31.492,31.5006,31.4317,31.4576,25653.0
2019-01-02 13:15:00,36.55,36.58,36.54,36.58,24819.0,31.4576,31.4834,31.449,31.4834,24819.0
2019-01-02 13:20:00,36.58,36.6,36.56,36.58,18896.0,31.4834,31.5006,31.4662,31.4834,18896.0
2019-01-02 13:25:00,36.57,36.6,36.53,36.55,30580.0,31.4748,31.5006,31.4404,31.4576,30580.0
2019-01-02 13:30:00,36.55,36.63,36.55,36.6,23442.0,31.4576,31.5264,31.4576,31.5006,23442.0
2019-01-02 13:35:00,36.6,36.61,36.57,36.6,21718.0,31.5006,31.5092,31.4748,31.5006,21718.0
2019-01-02 13:40:00,36.61,36.63,36.59,36.62,17592.0,31.5092,31.5264,31.492,31.5178,17592.0
2019-01-02 13:45:00,36.62,36.67,36.62,36.66,22533.0,31.5178,31.5608,31.5178,31.5522,22533.0
2019-01-02 13:50:00,36.66,36.67,36.63,36.66,12817.0,31.5522,31.5608,31.5264,31.5522,12817.0
2019-01-02 13:55:00,36.67,36.71,36.66,36.7,44567.0,31.5608,31.5953,31.5522,31.5867,44567.0
2019-01-02 14:00:00,36.7,36.7,36.62,36.68,58238.0,31.5867,31.5867,31.5178,31.5695,58238.0
2019-01-02 14:05:00,36.68,36.69,36.59,36.6,44650.0,31.5695,31.5781,31.492,31.5006,44650.0
2019-01-02 14:10:00,36.61,36.61,36.55,36.6,102891.0,31.5092,31.5092,31.4576,31.5006,102891.0
2019-01-02 14:15:00,36.6,36.64,36.59,36.63,36913.0,31.5006,31.535,31.492,31.5264,36913.0
2019-01-02 14:20:00,36.63,36.7,36.62,36.7,39549.0,31.5264,31.5867,31.5178,31.5867,39549.0
2019-01-02 14:25:00,36.7,36.71,36.64,36.65,45918.0,31.5867,31.5953,31.535,31.5436,45918.0
2019-01-02 14:30:00,36.65,36.72,36.64,36.68,42938.0,31.5436,31.6039,31.535,31.5695,42938.0
2019-01-02 14:35:00,36.69,36.7,36.68,36.69,16264.0,31.5781,31.5867,31.5695,31.5781,16264.0
2019-01-02 14:40:00,36.7,36.7,36.62,36.64,34869.0,31.5867,31.5867,31.5178,31.535,34869.0
2019-01-02 14:45:00,36.64,36.73,36.64,36.73,17701.0,31.535,31.6125,31.535,31.6125,17701.0
2019-01-02 14:50:00,36.73,36.75,36.69,36.69,47482.0,31.6125,31.6297,31.5781,31.5781,47482.0
2019-01-02 14:55:00,36.69,36.71,36.64,36.65,20333.0,31.5781,31.5953,31.535,31.5436,20333.0
2019-01-02 15:00:00,36.64,36.68,36.6,36.62,56248.0,31.535,31.5695,31.5006,31.5178,56248.0
2019-01-02 15:05:00,36.62,36.62,36.57,36.59,46705.0,31.5178,31.5178,31.4748,31.492,46705.0
2019-01-02 15:10:00,36.59,36.62,36.53,36.61,42571.0,31.492,31.5178,31.4404,31.5092,42571.0
2019-01-02 15:15:00,36.6,36.61,36.5,36.53,81935.0,31.5006,31.5092,31.4145,31.4404,81935.0
2019-01-02 15:20:00,36.53,36.57,36.51,36.55,47934.0,31.4404,31.4748,31.4231,31.4576,47934.0
2019-01-02 15:25:00,36.55,36.58,36.51,36.53,71578.0,31.4576,31.4834,31.4231,31.4404,71578.0
2019-01-02 15:30:00,36.53,36.53,36.45,36.47,75886.0,31.4404,31.4404,31.3715,31.3887,75886.0
2019-01-02 15:35:00,36.47,36.5,36.35,36.36,206320.0,31.3887,31.4145,31.2854,31.294,206320.0
2019-01-02 15:40:00,36.36,36.42,36.36,36.36,179706.0,31.294,31.3457,31.294,31.294,179706.0
2019-01-02 15:45:00,36.36,36.46,36.36,36.44,113451.0,31.294,31.3801,31.294,31.3629,113451.0
2019-01-02 15:50:00,36.44,36.5,36.43,36.49,117785.0,31.3629,31.4145,31.3543,31.4059,117785.0
2019-01-02 15:55:00,36.49,36.54,36.48,36.52,316235.0,31.4059,31.449,31.3973,31.4317,316235.0
2019-01-03 09:30:00,35.34,35.52,35.27,35.49,381404.0,30.4162,30.5711,30.3559,30.5453,381404.0
2019-01-03 09:35:00,35.48,35.48,35.19,35.2,207152.0,30.5366,30.5366,30.2871,30.2957,207152.0
2019-01-03 09:40:00,35.2,35.28,35.1,35.12,413108.0,30.2957,30.3645,30.2096,30.2268,413108.0
2019-01-03 09:45:00,35.13,35.13,35.04,35.04,271598.0,30.2354,30.2354,30.158,30.158,271598.0
2019-01-03 09:50:00,35.04,35.06,34.89,34.96,354037.0,30.158,30.1752,30.0289,30.0891,354037.0
2019-01-03 09:55:00,34.96,34.97,34.85,34.87,283044.0,30.0891,30.0977,29.9944,30.0116,283044.0
2019-01-03 10:00:00,34.86,34.87,34.76,34.77,136074.0,30.003,30.0116,29.917,29.9256,136074.0
2019-01-03 10:05:00,34.76,34.78,34.69,34.73,311517.0,29.917,29.9342,29.8567,29.8911,311517.0
2019-01-03 10:10:00,34.73,34.76,34.62,34.66,225761.0,29.8911,29.917,29.7965,29.8309,225761.0
2019-01-03 10:15:00,34.66,34.82,34.62,34.81,279738.0,29.8309,29.9686,29.7965,29.96,279738.0
2019-01-03 10:20:00,34.8,34.88,34.79,34.84,160114.0,29.9514,30.0202,29.9428,29.9858,160114.0
2019-01-03 10:25:00,34.84,34.84,34.74,34.75,175762.0,29.9858,29.9858,29.8998,29.9084,175762.0
2019-01-03 10:30:00,34.75,34.76,34.66,34.69,139505.0,29.9084,29.917,29.8309,29.8567,139505.0
2019-01-03 10:35:00,34.7,34.71,34.61,34.63,123440.0,29.8653,29.8739,29.7879,29.8051,123440.0
2019-01-03 10:40:00,34.63,34.68,34.58,34.63,119612.0,29.8051,29.8481,29.762,29.8051,119612.0
2019-01-03 10:45:00,34.62,34.78,34.62,34.75,127988.0,29.7965,29.9342,29.7965,29.9084,127988.0
2019-01-03 10:50:00,34.74,34.79,34.72,34.75,113167.0,29.8998,29.9428,29.8825,29.9084,113167.0
2019-01-03 10:55:00,34.75,34.79,34.73,34.77,129531.0,29.9084,29.9428,29.8911,29.9256,129531.0
2019-01-03 11:00:00,34.78,34.81,34.75,34.79,112601.0,29.9342,29.96,29.9084,29.9428,112601.0
2019-01-03 11:05:00,34.79,34.79,34.7,34.7,73702.0,29.9428,29.9428,29.8653,29.8653,73702.0
2019-01-03 11:10:00,34.71,34.83,34.7,34.8,102402.0,29.8739,29.9772,29.8653,29.9514,102402.0
2019-01-03 11:15:00,34.8,34.86,34.79,34.83,65203.0,29.9514,30.003,29.9428,29.9772,65203.0
2019-01-03 11:20:00,34.83,34.89,34.81,34.84,79659.0,29.9772,30.0289,29.96,29.9858,79659.0
2019-01-03 11:25:00,34.84,34.85,34.79,34.8,69601.0,29.9858,29.9944,29.9428,29.9514,69601.0
2019-01-03 11:30:00,34.81,34.81,34.75,34.76,58241.0,29.96,29.96,29.9084,29.917,58241.0
2019-01-03 11:35:00,34.77,34.92,34.77,34.9,143209.0,29.9256,30.0547,29.9256,30.0375,143209.0
2019-01-03 11:40:00,34.91,34.99,34.9,34.9,113282.0,30.0461,30.1149,30.0375,30.0375,113282.0
2019-01-03 11:45:00,34.89,34.91,34.85,34.87,80111.0,30.0289,30.0461,29.9944,30.0116,80111.0
2019-01-03 11:50:00,34.87,34.92,34.8,34.8,98259.0,30.0116,30.0547,29.9514,29.9514,98259.0
2019-01-03 11:55:00,34.79,34.8,34.72,34.77,125812.0,29.9428,29.9514,29.8825,29.9256,125812.0
2019-01-03 12:00:00,34.76,34.76,34.68,34.7,132300.0,29.917,29.917,29.8481,29.8653,132300.0
2019-01-03 12:05:00,34.7,34.71,34.65,34.66,82082.0,29.8653,29.8739,29.8223,29.8309,82082.0
2019-01-03 12:10:00,34.66,34.72,34.63,34.7,135571.0,29.8309,29.8825,29.8051,29.8653,135571.0
2019-01-03 12:15:00,34.7,34.72,34.63,34.65,71405.0,29.8653,29.8825,29.8051,29.8223,71405.0
2019-01-03 12:20:00,34.66,34.66,34.59,34.63,139830.0,29.8309,29.8309,29.7707,29.8051,139830.0
2019-01-03 12:25:00,34.62,34.62,34.53,34.55,142605.0,29.7965,29.7965,29.719,29.7362,142605.0
2019-01-03 12:30:00,34.56,34.61,34.55,34.58,108289.0,29.7448,29.7879,29.7362,29.762,108289.0
2019-01-03 12:35:00,34.59,34.59,34.5,34.52,186299.0,29.7707,29.7707,29.6932,29.7104,186299.0
2019-01-03 12:40:00,34.52,34.55,34.5,34.52,91106.0,29.7104,29.7362,29.6932,29.7104,91106.0
2019-01-03 12:45:00,34.52,34.6,34.52,34.57,108437.0,29.7104,29.7793,29.7104,29.7534,108437.0
2019-01-03 12:50:00,34.57,34.66,34.55,34.65,100424.0,29.7534,29.8309,29.7362,29.8223,100424.0
2019-01-03 12:55:00,34.65,34.66,34.6,34.63,56352.0,29.8223,29.8309,29.7793,29.8051,56352.0
2019-01-03 13:00:00,34.63,34.63,34.54,34.55,74936.0,29.8051,29.8051,29.7276,29.7362,74936.0
2019-01-03 13:05:00,34.55,34.58,34.54,34.56,75322.0,29.7362,29.762,29.7276,29.7448,75322.0
2019-01-03 13:10:00,34.55,34.56,34.51,34.51,57939.0,29.7362,29.7448,29.7018,29.7018,57939.0
2019-01-03 13:15:00,34.51,34.53,34.46,34.51,122739.0,29.7018,29.719,29.6588,29.7018,122739.0
2019-01-03 13:20:00,34.5,34.54,34.48,34.52,59248.0,29.6932,29.7276,29.676,29.7104,59248.0
2019-01-03 13:25:00,34.52,34.53,34.45,34.48,88998.0,29.7104,29.719,29.6502,29.676,88998.0
2019-01-03 13:30:00,34.49,34.53,34.48,34.5,120448.0,29.6846,29.719,29.676,29.6932,120448.0
2019-01-03 13:35:00,34.5,34.58,34.47,34.57,89105.0,29.6932,29.762,29.6674,29.7534,89105.0
2019-01-03 13:40:00,34.57,34.61,34.53,34.59,85821.0,29.7534,29.7879,29.719,29.7707,85821.0
2019-01-03 13:45:00,34.59,34.59,34.53,34.53,80731.0,29.7707,29.7707,29.719,29.719,80731.0
2019-01-03 13:50:00,34.54,34.55,34.52,34.52,149399.0,29.7276,29.7362,29.7104,29.7104,149399.0
2019-01-03 13:55:00,34.53,34.53,34.46,34.49,77740.0,29.719,29.719,29.6588,29.6846,77740.0
2019-01-03 14:00:00,34.49,34.5,34.46,34.48,64657.0,29.6846,29.6932,29.6588,29.676,64657.0
2019-01-03 14:05:00,34.49,34.5,34.46,34.5,91613.0,29.6846,29.6932,29.6588,29.6932,91613.0
2019-01-03 14:10:00,34.49,34.51,34.47,34.48,95915.0,29.6846,29.7018,29.6674,29.676,95915.0
2019-01-03 14:15:00,34.48,34.54,34.47,34.52,103220.0,29.676,29.7276,29.6674,29.7104,103220.0
2019-01-03 14:20:00,34.52,34.52,34.49,34.5,76604.0,29.7104,29.7104,29.6846,29.6932,76604.0
2019-01-03 14:25:00,34.49,34.58,34.46,34.58,107960.0,29.6846,29.762,29.6588,29.762,107960.0
2019-01-03 14:30:00,34.59,34.63,34.54,34.57,108472.0,29.7707,29.8051,29.7276,29.7534,108472.0
2019-01-03 14:35:00,34.58,34.59,34.53,34.58,112794.0,29.762,29.7707,29.719,29.762,112794.0
2019-01-03 14:40:00,34.58,34.58,34.51,34.53,107336.0,29.762,29.762,29.7018,29.719,107336.0
2019-01-03 14:45:00,34.52,34.53,34.45,34.47,145627.0,29.7104,29.719,29.6502,29.6674,145627.0
2019-01-03 14:50:00,34.47,34.48,34.42,34.44,219648.0,29.6674,29.676,29.6243,29.6416,219648.0
2019-01-03 14:55:00,34.44,34.44,34.38,34.42,131003.0,29.6416,29.6416,29.5899,29.6243,131003.0
2019-01-03 15:00:00,34.42,34.46,34.4,34.43,144322.0,29.6243,29.6588,29.6071,29.6329,144322.0
2019-01-03 15:05:00,34.44,34.45,34.42,34.43,176301.0,29.6416,29.6502,29.6243,29.6329,176301.0
2019-01-03 15:10:00,34.43,34.44,34.37,34.37,148135.0,29.6329,29.6416,29.5813,29.5813,148135.0
2019-01-03 15:15:00,34.37,34.45,34.36,34.43,171828.0,29.5813,29.6502,29.5727,29.6329,171828.0
2019-01-03 15:20:00,34.42,34.45,34.41,34.43,151799.0,29.6243,29.6502,29.6157,29.6329,151799.0
2019-01-03 15:25:00,34.43,34.46,34.39,34.44,167613.0,29.6329,29.6588,29.5985,29.6416,167613.0
2019-01-03 15:30:00,34.44,34.5,34.42,34.45,210365.0,29.6416,29.6932,29.6243,29.6502,210365.0
2019-01-03 15:35:00,34.45,34.47,34.37,34.38,239991.0,29.6502,29.6674,29.5813,29.5899,239991.0
2019-01-03 15:40:00,34.39,34.42,34.34,34.41,290290.0,29.5985,29.6243,29.5555,29.6157,290290.0
2019-01-03 15:45:00,34.4,34.45,34.38,34.41,384148.0,29.6071,29.6502,29.5899,29.6157,384148.0
2019-01-03 15:50:00,34.41,34.43,34.38,34.38,351689.0,29.6157,29.6329,29.5899,29.5899,351689.0
2019-01-03 15:55:00,34.39,34.42,34.27,34.33,1118782.0,29.5985,29.6243,29.4952,29.5469,1118782.0
2019-01-04 09:30:00,34.46,34.5,34.21,34.44,401574.0,29.6588,29.6932,29.4436,29.6416,401574.0
2019-01-04 09:35:00,34.43,34.49,34.41,34.48,278333.0,29.6329,29.6846,29.6157,29.676,278333.0
2019-01-04 09:40:00,34.48,34.62,34.44,34.58,332766.0,29.676,29.7965,29.6416,29.762,332766.0
2019-01-04 09:45:00,34.57,34.6,34.37,34.45,163376.0,29.7534,29.7793,29.5813,29.6502,163376.0
2019-01-04 09:50:00,34.45,34.46,34.39,34.41,109539.0,29.6502,29.6588,29.5985,29.6157,109539.0
2019-01-04 09:55:00,34.41,34.47,34.39,34.43,92429.0,29.6157,29.6674,29.5985,29.6329,92429.0
2019-01-04 10:00:00,34.43,34.47,34.43,34.44,172040.0,29.6329,29.6674,29.6329,29.6416,172040.0
2019-01-04 10:05:00,34.44,34.44,34.39,34.42,61696.0,29.6416,29.6416,29.5985,29.6243,61696.0
2019-01-04 10:10:00,34.43,34.47,34.38,34.39,192386.0,29.6329,29.6674,29.5899,29.5985,192386.0
2019-01-04 10:15:00,34.4,34.45,34.36,34.37,149239.0,29.6071,29.6502,29.5727,29.5813,149239.0
2019-01-04 10:20:00,34.36,34.47,34.28,34.47,216439.0,29.5727,29.6674,29.5038,29.6674,216439.0
2019-01-04 10:25:00,34.47,34.61,34.46,34.58,168041.0,29.6674,29.7879,29.6588,29.762,168041.0
2019-01-04 10:30:00,34.59,34.59,34.5,34.51,163717.0,29.7707,29.7707,29.6932,29.7018,163717.0
2019-01-04 10:35:00,34.5,34.58,34.49,34.51,277809.0,29.6932,29.762,29.6846,29.7018,277809.0
2019-01-04 10:40:00,34.51,34.52,34.41,34.43,143365.0,29.7018,29.7104,29.6157,29.6329,143365.0
2019-01-04 10:45:00,34.42,34.51,34.41,34.47,64447.0,29.6243,29.7018,29.6157,29.6674,64447.0
2019-01-04 10:50:00,34.47,34.56,34.46,34.51,142746.0,29.6674,29.7448,29.6588,29.7018,142746.0
2019-01-04 10:55:00,34.5,34.57,34.49,34.57,80439.0,29.6932,29.7534,29.6846,29.7534,80439.0
2019-01-04 11:00:00,34.57,34.67,34.55,34.66,150528.0,29.7534,29.8395,29.7362,29.8309,150528.0
2019-01-04 11:05:00,34.66,34.7,34.62,34.69,67720.0,29.8309,29.8653,29.7965,29.8567,67720.0
2019-01-04 11:10:00,34.69,34.75,34.67,34.68,202030.0,29.8567,29.9084,29.8395,29.8481,202030.0
2019-01-04 11:15:00,34.68,34.72,34.62,34.72,194621.0,29.8481,29.8825,29.7965,29.8825,194621.0
2019-01-04 11:20:00,34.72,34.72,34.61,34.61,151089.0,29.8825,29.8825,29.7879,29.7879,151089.0
2019-01-04 11:25:00,34.62,34.64,34.58,34.64,97164.0,29.7965,29.8137,29.762,29.8137,97164.0
2019-01-04 11:30:00,34.63,34.64,34.57,34.63,102765.0,29.8051,29.8137,29.7534,29.8051,102765.0
2019-01-04 11:35:00,34.62,34.63,34.56,34.61,102451.0,29.7965,29.8051,29.7448,29.7879,102451.0
2019-01-04 11:40:00,34.61,34.63,34.57,34.59,74751.0,29.7879,29.8051,29.7534,29.7707,74751.0
2019-01-04 11:45:00,34.59,34.63,34.59,34.62,77306.0,29.7707,29.8051,29.7707,29.7965,77306.0
2019-01-04 11:50:00,34.62,34.69,34.61,34.66,89711.0,29.7965,29.8567,29.7879,29.8309,89711.0
2019-01-04 11:55:00,34.67,34.71,34.64,34.69,102105.0,29.8395,29.8739,29.8137,29.8567,102105.0
2019-01-04 12:00:00,34.69,34.69,34.61,34.64,84443.0,29.8567,29.8567,29.7879,29.8137,84443.0
2019-01-04 12:05:00,34.63,34.68,34.61,34.68,45294.0,29.8051,29.8481,29.7879,29.8481,45294.0
2019-01-04 12:10:00,34.68,34.73,34.67,34.73,63914.0,29.8481,29.8911,29.8395,29.8911,63914.0
2019-01-04 12:15:00,34.72,34.8,34.72,34.77,96686.0,29.8825,29.9514,29.8825,29.9256,96686.0
2019-01-04 12:20:00,34.77,34.79,34.74,34.75,60997.0,29.9256,29.9428,29.8998,29.9084,60997.0
2019-01-04 12:25:00,34.75,34.76,34.72,34.76,47829.0,29.9084,29.917,29.8825,29.917,47829.0
2019-01-04 12:30:00,34.77,34.79,34.74,34.77,59826.0,29.9256,29.9428,29.8998,29.9256,59826.0
2019-01-04 12:35:00,34.77,34.78,34.74,34.77,43586.0,29.9256,29.9342,29.8998,29.9256,43586.0
2019-01-04 12:40:00,34.77,34.85,34.76,34.82,119231.0,29.9256,29.9944,29.917,29.9686,119231.0
2019-01-04 12:45:00,34.81,34.85,34.79,34.85,41609.0,29.96,29.9944,29.9428,29.9944,41609.0
2019-01-04 12:50:00,34.85,34.86,34.8,34.82,72347.0,29.9944,30.003,29.9514,29.9686,72347.0
2019-01-04 12:55:00,34.82,34.85,34.79,34.8,48807.0,29.9686,29.9944,29.9428,29.9514,48807.0
2019-01-04 13:00:00,34.81,34.86,34.8,34.86,83854.0,29.96,30.003,29.9514,30.003,83854.0
2019-01-04 13:05:00,34.86,34.9,34.86,34.9,152231.0,30.003,30.0375,30.003,30.0375,152231.0
2019-01-04 13:10:00,34.9,34.9,34.84,34.86,49385.0,30.0375,30.0375,29.9858,30.003,49385.0
2019-01-04 13:15:00,34.86,34.87,34.81,34.83,45537.0,30.003,30.0116,29.96,29.9772,45537.0
2019-01-04 13:20:00,34.82,34.85,34.78,34.78,65433.0,29.9686,29.9944,29.9342,29.9342,65433.0
2019-01-04 13:25:00,34.78,34.79,34.76,34.79,46520.0,29.9342,29.9428,29.917,29.9428,46520.0
2019-01-04 13:30:00,34.79,34.85,34.79,34.82,76728.0,29.9428,29.9944,29.9428,29.9686,76728.0
2019-01-04 13:35:00,34.83,34.83,34.79,34.8,46916.0,29.9772,29.9772,29.9428,29.9514,46916.0
2019-01-04 13:40:00,34.8,34.8,34.73,34.76,70877.0,29.9514,29.9514,29.8911,29.917,70877.0
2019-01-04 13:45:00,34.76,34.82,34.75,34.81,68766.0,29.917,29.9686,29.9084,29.96,68766.0
2019-01-04 13:50:00,34.81,34.82,34.78,34.81,37681.0,29.96,29.9686,29.9342,29.96,37681.0
2019-01-04 13:55:00,34.81,34.83,34.77,34.81,56809.0,29.96,29.9772,29.9256,29.96,56809.0
2019-01-04 14:00:00,34.81,34.81,34.77,34.79,37488.0,29.96,29.96,29.9256,29.9428,37488.0
2019-01-04 14:05:00,34.79,34.81,34.75,34.78,65934.0,29.9428,29.96,29.9084,29.9342,65934.0
2019-01-04 14:10:00,34.78,34.87,34.77,34.84,112524.0,29.9342,30.0116,29.9256,29.9858,112524.0
2019-01-04 14:15:00,34.85,34.89,34.83,34.88,139738.0,29.9944,30.0289,29.9772,30.0202,139738.0
2019-01-04 14:20:00,34.88,34.93,34.87,34.93,89091.0,30.0202,30.0633,30.0116,30.0633,89091.0
2019-01-04 14:25:00,34.93,34.94,34.88,34.9,62221.0,30.0633,30.0719,30.0202,30.0375,62221.0
2019-01-04 14:30:00,34.89,34.92,34.88,34.92,43611.0,30.0289,30.0547,30.0202,30.0547,43611.0
2019-01-04 14:35:00,34.92,34.96,34.9,34.94,56360.0,30.0547,30.0891,30.0375,30.0719,56360.0
2019-01-04 14:40:00,34.93,34.96,34.92,34.95,74783.0,30.0633,30.0891,30.0547,30.0805,74783.0
2019-01-04 14:45:00,34.95,34.95,34.87,34.88,104144.0,30.0805,30.0805,30.0116,30.0202,104144.0
2019-01-04 14:50:00,34.89,34.89,34.83,34.84,101930.0,30.0289,30.0289,29.9772,29.9858,101930.0
2019-01-04 14:55:00,34.84,34.84,34.79,34.81,88416.0,29.9858,29.9858,29.9428,29.96,88416.0
2019-01-04 15:00:00,34.8,34.88,34.8,34.87,77503.0,29.9514,30.0202,29.9514,30.0116,77503.0
2019-01-04 15:05:00,34.87,34.89,34.84,34.84,47323.0,30.0116,30.0289,29.9858,29.9858,47323.0
2019-01-04 15:10:00,34.83,34.89,34.82,34.87,84701.0,29.9772,30.0289,29.9686,30.0116,84701.0
2019-01-04 15:15:00,34.86,34.9,34.84,34.87,86522.0,30.003,30.0375,29.9858,30.0116,86522.0
2019-01-04 15:20:00,34.87,34.88,34.8,34.81,85260.0,30.0116,30.0202,29.9514,29.96,85260.0
2019-01-04 15:25:00,34.8,34.81,34.75,34.79,92562.0,29.9514,29.96,29.9084,29.9428,92562.0
2019-01-04 15:30:00,34.79,34.89,34.77,34.89,123073.0,29.9428,30.0289,29.9256,30.0289,123073.0
2019-01-04 15:35:00,34.89,34.91,34.83,34.84,130454.0,30.0289,30.0461,29.9772,29.9858,130454.0
2019-01-04 15:40:00,34.85,34.92,34.84,34.9,195211.0,29.9944,30.0547,29.9858,30.0375,195211.0
2019-01-04 15:45:00,34.9,34.95,34.88,34.91,237287.0,30.0375,30.0805,30.0202,30.0461,237287.0
2019-01-04 15:50:00,34.91,34.93,34.9,34.93,264800.0,30.0461,30.0633,30.0375,30.0633,264800.0
2019-01-04 15:55:00,34.93,35.04,34.9,34.95,949592.0,30.0633,30.158,30.0375,30.0805,949592.0
2019-01-07 09:30:00,35.01,35.16,34.97,35.14,195383.0,30.1321,30.2612,30.0977,30.244,195383.0
2019-01-07 09:35:00,35.14,35.15,35.05,35.09,107194.0,30.244,30.2526,30.1666,30.201,107194.0
2019-01-07 09:40:00,35.09,35.16,35.09,35.13,84164.0,30.201,30.2612,30.201,30.2354,84164.0
2019-01-07 09:45:00,35.13,35.21,35.09,35.15,94674.0,30.2354,30.3043,30.201,30.2526,94674.0
2019-01-07 09:50:00,35.16,35.16,35.04,35.05,112770.0,30.2612,30.2612,30.158,30.1666,112770.0
2019-01-07 09:55:00,35.05,35.14,35.04,35.12,52437.0,30.1666,30.244,30.158,30.2268,52437.0
2019-01-07 10:00:00,35.11,35.21,35.08,35.2,105709.0,30.2182,30.3043,30.1924,30.2957,105709.0
2019-01-07 10:05:00,35.2,35.22,35.14,35.14,62767.0,30.2957,30.3129,30.244,30.244,62767.0
2019-01-07 10:10:00,35.15,35.15,35.05,35.06,58667.0,30.2526,30.2526,30.1666,30.1752,58667.0
2019-01-07 10:15:00,35.06,35.1,35.03,35.07,66051.0,30.1752,30.2096,30.1493,30.1838,66051.0
2019-01-07 10:20:00,35.06,35.08,35.03,35.07,63068.0,30.1752,30.1924,30.1493,30.1838,63068.0
2019-01-07 10:25:00,35.07,35.15,35.07,35.13,85495.0,30.1838,30.2526,30.1838,30.2354,85495.0
2019-01-07 10:30:00,35.13,35.24,35.13,35.23,75661.0,30.2354,30.3301,30.2354,30.3215,75661.0
2019-01-07 10:35:00,35.24,35.25,35.18,35.2,56159.0,30.3301,30.3387,30.2784,30.2957,56159.0
2019-01-07 10:40:00,35.2,35.28,35.18,35.21,70343.0,30.2957,30.3645,30.2784,30.3043,70343.0
2019-01-07 10:45:00,35.2,35.24,35.18,35.22,51761.0,30.2957,30.3301,30.2784,30.3129,51761.0
2019-01-07 10:50:00,35.23,35.26,35.21,35.25,54381.0,30.3215,30.3473,30.3043,30.3387,54381.0
2019-01-07 10:55:00,35.25,35.25,35.21,35.22,37041.0,30.3387,30.3387,30.3043,30.3129,37041.0
2019-01-07 11:00:00,35.22,35.28,35.2,35.27,50498.0,30.3129,30.3645,30.2957,30.3559,50498.0
2019-01-07 11:05:00,35.27,35.29,35.22,35.23,47474.0,30.3559,30.3731,30.3129,30.3215,47474.0
2019-01-07 11:10:00,35.24,35.26,35.22,35.25,48498.0,30.3301,30.3473,30.3129,30.3387,48498.0
2019-01-07 11:15:00,35.25,35.29,35.22,35.23,44643.0,30.3387,30.3731,30.3129,30.3215,44643.0
2019-01-07 11:20:00,35.23,35.24,35.2,35.21,46139.0,30.3215,30.3301,30.2957,30.3043,46139.0
2019-01-07 11:25:00,35.2,35.2,35.15,35.16,47478.0,30.2957,30.2957,30.2526,30.2612,47478.0
2019-01-07 11:30:00,35.17,35.19,35.16,35.18,37466.0,30.2698,30.2871,30.2612,30.2784,37466.0
2019-01-07 11:35:00,35.19,35.26,35.18,35.25,53598.0,30.2871,30.3473,30.2784,30.3387,53598.0
2019-01-07 11:40:00,35.25,35.3,35.24,35.29,40193.0,30.3387,30.3817,30.3301,30.3731,40193.0
2019-01-07 11:45:00,35.29,35.38,35.28,35.35,79387.0,30.3731,30.4506,30.3645,30.4248,79387.0
2019-01-07 11:50:00,35.35,35.41,35.34,35.41,58030.0,30.4248,30.4764,30.4162,30.4764,58030.0
2019-01-07 11:55:00,35.41,35.43,35.38,35.42,68215.0,30.4764,30.4936,30.4506,30.485,68215.0
2019-01-07 12:00:00,35.42,35.43,35.38,35.38,77401.0,30.485,30.4936,30.4506,30.4506,77401.0
2019-01-07 12:05:00,35.38,35.39,35.31,35.32,123760.0,30.4506,30.4592,30.3903,30.3989,123760.0
2019-01-07 12:10:00,35.32,35.33,35.28,35.32,90611.0,30.3989,30.4075,30.3645,30.3989,90611.0
2019-01-07 12:15:00,35.32,35.36,35.31,35.35,58858.0,30.3989,30.4334,30.3903,30.4248,58858.0
2019-01-07 12:20:00,35.36,35.4,35.33,35.4,113009.0,30.4334,30.4678,30.4075,30.4678,113009.0
2019-01-07 12:25:00,35.4,35.42,35.39,35.4,17198.0,30.4678,30.485,30.4592,30.4678,17198.0
2019-01-07 12:30:00,35.4,35.43,35.38,35.43,59649.0,30.4678,30.4936,30.4506,30.4936,59649.0
2019-01-07 12:35:00,35.42,35.43,35.41,35.43,60706.0,30.485,30.4936,30.4764,30.4936,60706.0
2019-01-07 12:40:00,35.43,35.43,35.37,35.37,41919.0,30.4936,30.4936,30.442,30.442,41919.0
2019-01-07 12:45:00,35.37,35.41,35.37,35.38,71481.0,30.442,30.4764,30.442,30.4506,71481.0
2019-01-07 12:50:00,35.38,35.4,35.35,35.39,27266.0,30.4506,30.4678,30.4248,30.4592,27266.0
2019-01-07 12:55:00,35.38,35.42,35.37,35.38,31340.0,30.4506,30.485,30.442,30.4506,31340.0
2019-01-07 13:00:00,35.38,35.43,35.37,35.41,39616.0,30.4506,30.4936,30.442,30.4764,39616.0
2019-01-07 13:05:00,35.41,35.42,35.39,35.41,34648.0,30.4764,30.485,30.4592,30.4764,34648.0
2019-01-07 13:10:00,35.41,35.43,35.4,35.4,57466.0,30.4764,30.4936,30.4678,30.4678,57466.0
2019-01-07 13:15:00,35.41,35.47,35.39,35.47,85255.0,30.4764,30.528,30.4592,30.528,85255.0
2019-01-07 13:20:00,35.47,35.47,35.42,35.42,46338.0,30.528,30.528,30.485,30.485,46338.0
2019-01-07 13:25:00,35.42,35.44,35.4,35.41,28366.0,30.485,30.5022,30.4678,30.4764,28366.0
2019-01-07 13:30:00,35.41,35.44,35.39,35.43,24859.0,30.4764,30.5022,30.4592,30.4936,24859.0
2019-01-07 13:35:00,35.43,35.45,35.42,35.43,16656.0,30.4936,30.5108,30.485,30.4936,16656.0
2019-01-07 13:40:00,35.42,35.43,35.41,35.43,48863.0,30.485,30.4936,30.4764,30.4936,48863.0
2019-01-07 13:45:00,35.42,35.43,35.37,35.37,38957.0,30.485,30.4936,30.442,30.442,38957.0
2019-01-07 13:50:00,35.36,35.37,35.31,35.32,51964.0,30.4334,30.442,30.3903,30.3989,51964.0
2019-01-07 13:55:00,35.32,35.38,35.32,35.36,52950.0,30.3989,30.4506,30.3989,30.4334,52950.0
2019-01-07 14:00:00,35.36,35.4,35.35,35.4,39999.0,30.4334,30.4678,30.4248,30.4678,39999.0
2019-01-07 14:05:00,35.39,35.4,35.34,35.34,68386.0,30.4592,30.4678,30.4162,30.4162,68386.0
2019-01-07 14:10:00,35.34,35.35,35.3,35.33,64141.0,30.4162,30.4248,30.3817,30.4075,64141.0
2019-01-07 14:15:00,35.34,35.4,35.33,35.4,83860.0,30.4162,30.4678,30.4075,30.4678,83860.0
2019-01-07 14:20:00,35.4,35.46,35.39,35.43,96103.0,30.4678,30.5194,30.4592,30.4936,96103.0
2019-01-07 14:25:00,35.43,35.44,35.37,35.38,31936.0,30.4936,30.5022,30.442,30.4506,31936.0
2019-01-07 14:30:00,35.37,35.4,35.34,35.38,68447.0,30.442,30.4678,30.4162,30.4506,68447.0
2019-01-07 14:35:00,35.38,35.39,35.35,35.37,22095.0,30.4506,30.4592,30.4248,30.442,22095.0
2019-01-07 14:40:00,35.37,35.42,35.36,35.36,85268.0,30.442,30.485,30.4334,30.4334,85268.0
2019-01-07 14:45:00,35.36,35.36,35.33,35.34,48918.0,30.4334,30.4334,30.4075,30.4162,48918.0
2019-01-07 14:50:00,35.34,35.35,35.24,35.24,44736.0,30.4162,30.4248,30.3301,30.3301,44736.0
2019-01-07 14:55:00,35.24,35.26,35.24,35.26,51490.0,30.3301,30.3473,30.3301,30.3473,51490.0
2019-01-07 15:00:00,35.26,35.34,35.26,35.33,86227.0,30.3473,30.4162,30.3473,30.4075,86227.0
2019-01-07 15:05:00,35.33,35.35,35.32,35.34,57032.0,30.4075,30.4248,30.3989,30.4162,57032.0
2019-01-07 15:10:00,35.34,35.35,35.31,35.34,50469.0,30.4162,30.4248,30.3903,30.4162,50469.0
2019-01-07 15:15:00,35.35,35.38,35.34,35.37,43234.0,30.4248,30.4506,30.4162,30.442,43234.0
2019-01-07 15:20:00,35.37,35.37,35.32,35.33,43572.0,30.442,30.442,30.3989,30.4075,43572.0
2019-01-07 15:25:00,35.34,35.38,35.32,35.35,69377.0,30.4162,30.4506,30.3989,30.4248,69377.0
2019-01-07 15:30:00,35.36,35.37,35.31,35.33,90583.0,30.4334,30.442,30.3903,30.4075,90583.0
2019-01-07 15:35:00,35.33,35.34,35.29,35.3,85654.0,30.4075,30.4162,30.3731,30.3817,85654.0
2019-01-07 15:40:00,35.3,35.3,35.25,35.26,87239.0,30.3817,30.3817,30.3387,30.3473,87239.0
2019-01-07 15:45:00,35.27,35.34,35.26,35.34,184358.0,30.3559,30.4162,30.3473,30.4162,184358.0
2019-01-07 15:50:00,35.34,35.38,35.31,35.34,177430.0,30.4162,30.4506,30.3903,30.4162,177430.0
2019-01-07 15:55:00,35.34,35.39,35.22,35.23,616685.0,30.4162,30.4592,30.3129,30.3215,616685.0
2019-01-08 09:30:00,35.11,35.13,34.99,35.01,355708.0,30.2182,30.2354,30.1149,30.1321,355708.0
2019-01-08 09:35:00,35.02,35.18,35.02,35.14,136469.0,30.1407,30.2784,30.1407,30.244,136469.0
2019-01-08 09:40:00,35.13,35.15,35.06,35.13,104393.0,30.2354,30.2526,30.1752,30.2354,104393.0
2019-01-08 09:45:00,35.12,35.12,34.94,34.97,122360.0,30.2268,30.2268,30.0719,30.0977,122360.0
2019-01-08 09:50:00,34.98,34.99,34.91,34.91,78885.0,30.1063,30.1149,30.0461,30.0461,78885.0
2019-01-08 09:55:00,34.92,34.96,34.87,34.91,86808.0,30.0547,30.0891,30.0116,30.0461,86808.0
2019-01-08 10:00:00,34.91,34.94,34.86,34.9,112084.0,30.0461,30.0719,30.003,30.0375,112084.0
2019-01-08 10:05:00,34.9,34.93,34.89,34.9,57319.0,30.0375,30.0633,30.0289,30.0375,57319.0
2019-01-08 10:10:00,34.91,34.92,34.8,34.82,130345.0,30.0461,30.0547,29.9514,29.9686,130345.0
2019-01-08 10:15:00,34.83,34.84,34.76,34.78,84988.0,29.9772,29.9858,29.917,29.9342,84988.0
2019-01-08 10:20:00,34.78,34.79,34.64,34.65,296985.0,29.9342,29.9428,29.8137,29.8223,296985.0
2019-01-08 10:25:00,34.66,34.77,34.65,34.7,140233.0,29.8309,29.9256,29.8223,29.8653,140233.0
2019-01-08 10:30:00,34.7,34.76,34.64,34.65,113485.0,29.8653,29.917,29.8137,29.8223,113485.0
2019-01-08 10:35:00,34.64,34.76,34.64,34.76,88132.0,29.8137,29.917,29.8137,29.917,88132.0
2019-01-08 10:40:00,34.77,34.78,34.71,34.75,62701.0,29.9256,29.9342,29.8739,29.9084,62701.0
2019-01-08 10:45:00,34.74,34.75,34.7,34.74,60128.0,29.8998,29.9084,29.8653,29.8998,60128.0
2019-01-08 10:50:00,34.75,34.75,34.64,34.67,61923.0,29.9084,29.9084,29.8137,29.8395,61923.0
2019-01-08 10:55:00,34.68,34.76,34.66,34.75,71915.0,29.8481,29.917,29.8309,29.9084,71915.0
2019-01-08 11:00:00,34.75,34.81,34.74,34.79,96383.0,29.9084,29.96,29.8998,29.9428,96383.0
2019-01-08 11:05:00,34.79,34.86,34.76,34.85,97009.0,29.9428,30.003,29.917,29.9944,97009.0
2019-01-08 11:10:00,34.85,34.85,34.8,34.82,56300.0,29.9944,29.9944,29.9514,29.9686,56300.0
2019-01-08 11:15:00,34.82,34.84,34.79,34.8,42342.0,29.9686,29.9858,29.9428,29.9514,42342.0
2019-01-08 11:20:00,34.8,34.87,34.79,34.86,67173.0,29.9514,30.0116,29.9428,30.003,67173.0
2019-01-08 11:25:00,34.86,34.87,34.8,34.8,47753.0,30.003,30.0116,29.9514,29.9514,47753.0
2019-01-08 11:30:00,34.8,34.8,34.75,34.77,55004.0,29.9514,29.9514,29.9084,29.9256,55004.0
2019-01-08 11:35:00,34.77,34.84,34.75,34.84,37226.0,29.9256,29.9858,29.9084,29.9858,37226.0
2019-01-08 11:40:00,34.83,34.86,34.81,34.84,54112.0,29.9772,30.003,29.96,29.9858,54112.0
2019-01-08 11:45:00,34.85,34.9,34.83,34.9,54412.0,29.9944,30.0375,29.9772,30.0375,54412.0
2019-01-08 11:50:00,34.9,34.9,34.84,34.87,38733.0,30.0375,30.0375,29.9858,30.0116,38733.0
2019-01-08 11:55:00,34.88,34.92,34.86,34.9,48768.0,30.0202,30.0547,30.003,30.0375,48768.0
2019-01-08 12:00:00,34.9,34.92,34.86,34.9,106347.0,30.0375,30.0547,30.003,30.0375,106347.0
2019-01-08 12:05:00,34.89,34.9,34.86,34.87,36284.0,30.0289,30.0375,30.003,30.0116,36284.0
2019-01-08 12:10:00,34.87,34.89,34.85,34.88,63469.0,30.0116,30.0289,29.9944,30.0202,63469.0
2019-01-08 12:15:00,34.87,34.9,34.84,34.9,127103.0,30.0116,30.0375,29.9858,30.0375,127103.0
2019-01-08 12:20:00,34.9,34.92,34.86,34.87,322854.0,30.0375,30.0547,30.003,30.0116,322854.0
2019-01-08 12:25:00,34.87,34.89,34.86,34.86,40298.0,30.0116,30.0289,30.003,30.003,40298.0
2019-01-08 12:30:00,34.86,34.89,34.78,34.82,77741.0,30.003,30.0289,29.9342,29.9686,77741.0
2019-01-08 12:35:00,34.82,34.82,34.76,34.77,74460.0,29.9686,29.9686,29.917,29.9256,74460.0
2019-01-08 12:40:00,34.77,34.81,34.75,34.8,64857.0,29.9256,29.96,29.9084,29.9514,64857.0
2019-01-08 12:45:00,34.8,34.81,34.7,34.7,73480.0,29.9514,29.96,29.8653,29.8653,73480.0
2019-01-08 12:50:00,34.7,34.73,34.67,34.7,112272.0,29.8653,29.8911,29.8395,29.8653,112272.0
2019-01-08 12:55:00,34.71,34.72,34.68,34.72,56005.0,29.8739,29.8825,29.8481,29.8825,56005.0
2019-01-08 13:00:00,34.71,34.78,34.7,34.77,46636.0,29.8739,29.9342,29.8653,29.9256,46636.0
2019-01-08 13:05:00,34.77,34.8,34.76,34.77,38681.0,29.9256,29.9514,29.917,29.9256,38681.0
2019-01-08 13:10:00,34.78,34.78,34.72,34.73,136617.0,29.9342,29.9342,29.8825,29.8911,136617.0
2019-01-08 13:15:00,34.73,34.78,34.73,34.77,60469.0,29.8911,29.9342,29.8911,29.9256,60469.0
2019-01-08 13:20:00,34.77,34.86,34.77,34.82,48323.0,29.9256,30.003,29.9256,29.9686,48323.0
2019-01-08 13:25:00,34.83,34.88,34.82,34.87,37448.0,29.9772,30.0202,29.9686,30.0116,37448.0
2019-01-08 13:30:00,34.86,34.88,34.84,34.86,39864.0,30.003,30.0202,29.9858,30.003,39864.0
2019-01-08 13:35:00,34.85,34.86,34.82,34.85,48738.0,29.9944,30.003,29.9686,29.9944,48738.0
2019-01-08 13:40:00,34.84,34.84,34.81,34.83,54084.0,29.9858,29.9858,29.96,29.9772,54084.0
2019-01-08 13:45:00,34.82,34.87,34.8,34.86,43955.0,29.9686,30.0116,29.9514,30.003,43955.0
2019-01-08 13:50:00,34.87,34.94,34.86,34.92,127963.0,30.0116,30.0719,30.003,30.0547,127963.0
2019-01-08 13:55:00,34.92,34.92,34.88,34.91,71301.0,30.0547,30.0547,30.0202,30.0461,71301.0
2019-01-08 14:00:00,34.91,34.93,34.89,34.89,70949.0,30.0461,30.0633,30.0289,30.0289,70949.0
2019-01-08 14:05:00,34.9,34.92,34.86,34.87,112579.0,30.0375,30.0547,30.003,30.0116,112579.0
2019-01-08 14:10:00,34.87,34.88,34.85,34.87,59887.0,30.0116,30.0202,29.9944,30.0116,59887.0
2019-01-08 14:15:00,34.87,34.87,34.84,34.87,120626.0,30.0116,30.0116,29.9858,30.0116,120626.0
2019-01-08 14:20:00,34.87,34.87,34.83,34.84,56301.0,30.0116,30.0116,29.9772,29.9858,56301.0
2019-01-08 14:25:00,34.83,34.89,34.83,34.87,51788.0,29.9772,30.0289,29.9772,30.0116,51788.0
2019-01-08 14:30:00,34.88,34.92,34.86,34.9,73082.0,30.0202,30.0547,30.003,30.0375,73082.0
2019-01-08 14:35:00,34.89,34.92,34.88,34.91,59345.0,30.0289,30.0547,30.0202,30.0461,59345.0
2019-01-08 14:40:00,34.92,34.93,34.91,34.93,46623.0,30.0547,30.0633,30.0461,30.0633,46623.0
2019-01-08 14:45:00,34.93,34.95,34.91,34.95,53403.0,30.0633,30.0805,30.0461,30.0805,53403.0
2019-01-08 14:50:00,34.94,34.95,34.9,34.93,75364.0,30.0719,30.0805,30.0375,30.0633,75364.0
2019-01-08 14:55:00,34.92,34.93,34.9,34.91,50045.0,30.0547,30.0633,30.0375,30.0461,50045.0
2019-01-08 15:00:00,34.91,34.93,34.89,34.89,56836.0,30.0461,30.0633,30.0289,30.0289,56836.0
2019-01-08 15:05:00,34.9,34.91,34.86,34.9,60151.0,30.0375,30.0461,30.003,30.0375,60151.0
2019-01-08 15:10:00,34.89,34.92,34.88,34.91,71250.0,30.0289,30.0547,30.0202,30.0461,71250.0
2019-01-08 15:15:00,34.91,34.96,34.91,34.96,121884.0,30.0461,30.0891,30.0461,30.0891,121884.0
2019-01-08 15:20:00,34.95,34.97,34.92,34.95,83993.0,30.0805,30.0977,30.0547,30.0805,83993.0
2019-01-08 15:25:00,34.96,34.96,34.92,34.93,56012.0,30.0891,30.0891,30.0547,30.0633,56012.0
2019-01-08 15:30:00,34.93,34.99,34.92,34.99,91239.0,30.0633,30.1149,30.0547,30.1149,91239.0
2019-01-08 15:35:00,34.98,34.99,34.95,34.95,84061.0,30.1063,30.1149,30.0805,30.0805,84061.0
2019-01-08 15:40:00,34.95,34.96,34.9,34.9,146234.0,30.0805,30.0891,30.0375,30.0375,146234.0
2019-01-08 15:45:00,34.91,34.94,34.9,34.91,182953.0,30.0461,30.0719,30.0375,30.0461,182953.0
2019-01-08 15:50:00,34.91,34.92,34.86,34.89,270951.0,30.0461,30.0547,30.003,30.0289,270951.0
2019-01-08 15:55:00,34.88,34.99,34.87,34.92,522334.0,30.0202,30.1149,30.0116,30.0547,522334.0
2019-01-09 09:30:00,35.33,35.62,35.33,35.57,449547.0,30.4075,30.6571,30.4075,30.6141,449547.0
2019-01-09 09:35:00,35.57,35.69,35.54,35.69,255457.0,30.6141,30.7174,30.5883,30.7174,255457.0
2019-01-09 09:40:00,35.69,35.71,35.62,35.63,256779.0,30.7174,30.7346,30.6571,30.6658,256779.0
2019-01-09 09:45:00,35.64,35.72,35.6,35.71,166878.0,30.6744,30.7432,30.6399,30.7346,166878.0
2019-01-09 09:50:00,35.72,35.82,35.71,35.82,190202.0,30.7432,30.8293,30.7346,30.8293,190202.0
2019-01-09 09:55:00,35.82,35.91,35.79,35.88,279769.0,30.8293,30.9067,30.8035,30.8809,279769.0
2019-01-09 10:00:00,35.88,35.96,35.84,35.85,179426.0,30.8809,30.9498,30.8465,30.8551,179426.0
2019-01-09 10:05:00,35.86,35.86,35.73,35.81,184271.0,30.8637,30.8637,30.7518,30.8207,184271.0
2019-01-09 10:10:00,35.82,35.83,35.72,35.72,89722.0,30.8293,30.8379,30.7432,30.7432,89722.0
2019-01-09 10:15:00,35.72,35.76,35.7,35.76,97745.0,30.7432,30.7776,30.726,30.7776,97745.0
2019-01-09 10:20:00,35.76,35.83,35.75,35.77,119663.0,30.7776,30.8379,30.769,30.7862,119663.0
2019-01-09 10:25:00,35.77,35.78,35.71,35.78,103009.0,30.7862,30.7949,30.7346,30.7949,103009.0
2019-01-09 10:30:00,35.77,35.78,35.64,35.66,67995.0,30.7862,30.7949,30.6744,30.6916,67995.0
2019-01-09 10:35:00,35.66,35.7,35.62,35.66,109745.0,30.6916,30.726,30.6571,30.6916,109745.0
2019-01-09 10:40:00,35.65,35.68,35.56,35.57,103843.0,30.683,30.7088,30.6055,30.6141,103843.0
2019-01-09 10:45:00,35.57,35.61,35.54,35.59,127202.0,30.6141,30.6485,30.5883,30.6313,127202.0
2019-01-09 10:50:00,35.6,35.64,35.58,35.6,85391.0,30.6399,30.6744,30.6227,30.6399,85391.0
2019-01-09 10:55:00,35.6,35.63,35.56,35.58,70163.0,30.6399,30.6658,30.6055,30.6227,70163.0
2019-01-09 11:00:00,35.59,35.67,35.57,35.65,66391.0,30.6313,30.7002,30.6141,30.683,66391.0
2019-01-09 11:05:00,35.65,35.67,35.62,35.62,64734.0,30.683,30.7002,30.6571,30.6571,64734.0
2019-01-09 11:10:00,35.63,35.68,35.61,35.64,109736.0,30.6658,30.7088,30.6485,30.6744,109736.0
2019-01-09 11:15:00,35.65,35.67,35.62,35.67,80504.0,30.683,30.7002,30.6571,30.7002,80504.0
2019-01-09 11:20:00,35.67,35.74,35.64,35.7,121097.0,30.7002,30.7604,30.6744,30.726,121097.0
2019-01-09 11:25:00,35.71,35.72,35.68,35.69,57237.0,30.7346,30.7432,30.7088,30.7174,57237.0
2019-01-09 11:30:00,35.69,35.69,35.62,35.63,106284.0,30.7174,30.7174,30.6571,30.6658,106284.0
2019-01-09 11:35:00,35.63,35.68,35.62,35.64,76525.0,30.6658,30.7088,30.6571,30.6744,76525.0
2019-01-09 11:40:00,35.64,35.69,35.63,35.68,52589.0,30.6744,30.7174,30.6658,30.7088,52589.0
2019-01-09 11:45:00,35.68,35.73,35.67,35.71,78412.0,30.7088,30.7518,30.7002,30.7346,78412.0
2019-01-09 11:50:00,35.72,35.78,35.72,35.75,91667.0,30.7432,30.7949,30.7432,30.769,91667.0
2019-01-09 11:55:00,35.74,35.75,35.68,35.7,53363.0,30.7604,30.769,30.7088,30.726,53363.0
2019-01-09 12:00:00,35.69,35.72,35.67,35.7,131552.0,30.7174,30.7432,30.7002,30.726,131552.0
2019-01-09 12:05:00,35.7,35.73,35.69,35.71,42292.0,30.726,30.7518,30.7174,30.7346,42292.0
2019-01-09 12:10:00,35.71,35.76,35.7,35.73,58043.0,30.7346,30.7776,30.726,30.7518,58043.0
2019-01-09 12:15:00,35.73,35.73,35.69,35.72,44704.0,30.7518,30.7518,30.7174,30.7432,44704.0
2019-01-09 12:20:00,35.71,35.72,35.69,35.7,99688.0,30.7346,30.7432,30.7174,30.726,99688.0
2019-01-09 12:25:00,35.7,35.73,35.69,35.72,96604.0,30.726,30.7518,30.7174,30.7432,96604.0
2019-01-09 12:30:00,35.72,35.76,35.7,35.73,69182.0,30.7432,30.7776,30.726,30.7518,69182.0
2019-01-09 12:35:00,35.73,35.76,35.71,35.72,63904.0,30.7518,30.7776,30.7346,30.7432,63904.0
2019-01-09 12:40:00,35.71,35.73,35.7,35.73,71189.0,30.7346,30.7518,30.726,30.7518,71189.0
2019-01-09 12:45:00,35.73,35.79,35.71,35.77,83818.0,30.7518,30.8035,30.7346,30.7862,83818.0
2019-01-09 12:50:00,35.77,35.8,35.77,35.78,48748.0,30.7862,30.8121,30.7862,30.7949,48748.0
2019-01-09 12:55:00,35.79,35.79,35.76,35.77,50872.0,30.8035,30.8035,30.7776,30.7862,50872.0
2019-01-09 13:00:00,35.77,35.79,35.71,35.75,98489.0,30.7862,30.8035,30.7346,30.769,98489.0
2019-01-09 13:05:00,35.75,35.75,35.71,35.75,26988.0,30.769,30.769,30.7346,30.769,26988.0
2019-01-09 13:10:00,35.76,35.76,35.73,35.76,35710.0,30.7776,30.7776,30.7518,30.7776,35710.0
2019-01-09 13:15:00,35.76,35.79,35.74,35.78,86644.0,30.7776,30.8035,30.7604,30.7949,86644.0
2019-01-09 13:20:00,35.79,35.79,35.73,35.73,35880.0,30.8035,30.8035,30.7518,30.7518,35880.0
2019-01-09 13:25:00,35.73,35.74,35.7,35.71,42385.0,30.7518,30.7604,30.726,30.7346,42385.0
2019-01-09 13:30:00,35.72,35.75,35.71,35.72,53418.0,30.7432,30.769,30.7346,30.7432,53418.0
2019-01-09 13:35:00,35.72,35.72,35.68,35.69,30197.0,30.7432,30.7432,30.7088,30.7174,30197.0
2019-01-09 13:40:00,35.69,35.73,35.65,35.71,86218.0,30.7174,30.7518,30.683,30.7346,86218.0
2019-01-09 13:45:00,35.7,35.72,35.69,35.69,28100.0,30.726,30.7432,30.7174,30.7174,28100.0
2019-01-09 13:50:00,35.69,35.7,35.62,35.63,41291.0,30.7174,30.726,30.6571,30.6658,41291.0
2019-01-09 13:55:00,35.63,35.69,35.62,35.67,38236.0,30.6658,30.7174,30.6571,30.7002,38236.0
2019-01-09 14:00:00,35.67,35.77,35.66,35.69,109356.0,30.7002,30.7862,30.6916,30.7174,109356.0
2019-01-09 14:05:00,35.7,35.73,35.68,35.73,59221.0,30.726,30.7518,30.7088,30.7518,59221.0
2019-01-09 14:10:00,35.72,35.73,35.66,35.66,76146.0,30.7432,30.7518,30.6916,30.6916,76146.0
2019-01-09 14:15:00,35.66,35.67,35.58,35.59,77553.0,30.6916,30.7002,30.6227,30.6313,77553.0
2019-01-09 14:20:00,35.58,35.59,35.53,35.56,61489.0,30.6227,30.6313,30.5797,30.6055,61489.0
2019-01-09 14:25:00,35.56,35.59,35.55,35.55,65349.0,30.6055,30.6313,30.5969,30.5969,65349.0
2019-01-09 14:30:00,35.55,35.59,35.52,35.58,73634.0,30.5969,30.6313,30.5711,30.6227,73634.0
2019-01-09 14:35:00,35.58,35.6,35.56,35.59,26755.0,30.6227,30.6399,30.6055,30.6313,26755.0
2019-01-09 14:40:00,35.59,35.62,35.58,35.62,33698.0,30.6313,30.6571,30.6227,30.6571,33698.0
2019-01-09 14:45:00,35.62,35.66,35.61,35.66,59079.0,30.6571,30.6916,30.6485,30.6916,59079.0
2019-01-09 14:50:00,35.66,35.68,35.65,35.66,63226.0,30.6916,30.7088,30.683,30.6916,63226.0
2019-01-09 14:55:00,35.66,35.67,35.61,35.62,43972.0,30.6916,30.7002,30.6485,30.6571,43972.0
2019-01-09 15:00:00,35.61,35.67,35.6,35.66,87788.0,30.6485,30.7002,30.6399,30.6916,87788.0
2019-01-09 15:05:00,35.66,35.67,35.64,35.66,72839.0,30.6916,30.7002,30.6744,30.6916,72839.0
2019-01-09 15:10:00,35.66,35.68,35.64,35.65,50588.0,30.6916,30.7088,30.6744,30.683,50588.0
2019-01-09 15:15:00,35.65,35.66,35.64,35.66,70434.0,30.683,30.6916,30.6744,30.6916,70434.0
2019-01-09 15:20:00,35.66,35.66,35.62,35.65,102951.0,30.6916,30.6916,30.6571,30.683,102951.0
2019-01-09 15:25:00,35.64,35.68,35.64,35.67,94529.0,30.6744,30.7088,30.6744,30.7002,94529.0
2019-01-09 15:30:00,35.66,35.68,35.64,35.65,101739.0,30.6916,30.7088,30.6744,30.683,101739.0
2019-01-09 15:35:00,35.65,35.65,35.58,35.59,96791.0,30.683,30.683,30.6227,30.6313,96791.0
2019-01-09 15:40:00,35.59,35.62,35.58,35.62,94076.0,30.6313,30.6571,30.6227,30.6571,94076.0
2019-01-09 15:45:00,35.62,35.64,35.58,35.61,151722.0,30.6571,30.6744,30.6227,30.6485,151722.0
2019-01-09 15:50:00,35.61,35.61,35.59,35.59,107359.0,30.6485,30.6485,30.6313,30.6313,107359.0
2019-01-09 15:55:00,35.59,35.62,35.53,35.62,798861.0,30.6313,30.6571,30.5797,30.6571,798861.0
2019-01-10 09:30:00,35.46,35.58,35.4,35.55,192572.0,30.5194,30.6227,30.4678,30.5969,192572.0
2019-01-10 09:35:00,35.55,35.58,35.49,35.52,130823.0,30.5969,30.6227,30.5453,30.5711,130823.0
2019-01-10 09:40:00,35.51,35.55,35.48,35.52,114764.0,30.5625,30.5969,30.5366,30.5711,114764.0
2019-01-10 09:45:00,35.52,35.53,35.44,35.5,139344.0,30.5711,30.5797,30.5022,30.5539,139344.0
2019-01-10 09:50:00,35.49,35.56,35.49,35.55,59002.0,30.5453,30.6055,30.5453,30.5969,59002.0
2019-01-10 09:55:00,35.55,35.59,35.53,35.57,146116.0,30.5969,30.6313,30.5797,30.6141,146116.0
2019-01-10 10:00:00,35.57,35.58,35.54,35.56,83483.0,30.6141,30.6227,30.5883,30.6055,83483.0
2019-01-10 10:05:00,35.55,35.65,35.54,35.64,30928.0,30.5969,30.683,30.5883,30.6744,30928.0
2019-01-10 10:10:00,35.64,35.69,35.63,35.67,58898.0,30.6744,30.7174,30.6658,30.7002,58898.0
2019-01-10 10:15:00,35.66,35.71,35.64,35.71,101297.0,30.6916,30.7346,30.6744,30.7346,101297.0
2019-01-10 10:20:00,35.7,35.75,35.7,35.74,59302.0,30.726,30.769,30.726,30.7604,59302.0
2019-01-10 10:25:00,35.75,35.76,35.68,35.72,85527.0,30.769,30.7776,30.7088,30.7432,85527.0
2019-01-10 10:30:00,35.73,35.81,35.72,35.77,56613.0,30.7518,30.8207,30.7432,30.7862,56613.0
2019-01-10 10:35:00,35.77,35.78,35.72,35.77,44030.0,30.7862,30.7949,30.7432,30.7862,44030.0
2019-01-10 10:40:00,35.78,35.81,35.75,35.8,65750.0,30.7949,30.8207,30.769,30.8121,65750.0
2019-01-10 10:45:00,35.8,35.81,35.73,35.78,55357.0,30.8121,30.8207,30.7518,30.7949,55357.0
2019-01-10 10:50:00,35.79,35.82,35.77,35.79,60245.0,30.8035,30.8293,30.7862,30.8035,60245.0
2019-01-10 10:55:00,35.78,35.81,35.75,35.79,48983.0,30.7949,30.8207,30.769,30.8035,48983.0
2019-01-10 11:00:00,35.79,35.85,35.78,35.84,64187.0,30.8035,30.8551,30.7949,30.8465,64187.0
2019-01-10 11:05:00,35.84,35.87,35.83,35.87,59567.0,30.8465,30.8723,30.8379,30.8723,59567.0
2019-01-10 11:10:00,35.87,35.89,35.86,35.88,86885.0,30.8723,30.8895,30.8637,30.8809,86885.0
2019-01-10 11:15:00,35.88,35.9,35.86,35.89,136293.0,30.8809,30.8981,30.8637,30.8895,136293.0
2019-01-10 11:20:00,35.89,35.89,35.84,35.86,119867.0,30.8895,30.8895,30.8465,30.8637,119867.0
2019-01-10 11:25:00,35.86,35.88,35.85,35.87,52278.0,30.8637,30.8809,30.8551,30.8723,52278.0
2019-01-10 11:30:00,35.87,35.97,35.85,35.97,84194.0,30.8723,30.9584,30.8551,30.9584,84194.0
2019-01-10 11:35:00,35.97,36.02,35.97,36.01,62060.0,30.9584,31.0014,30.9584,30.9928,62060.0
2019-01-10 11:40:00,36.01,36.02,35.95,35.97,71681.0,30.9928,31.0014,30.9412,30.9584,71681.0
2019-01-10 11:45:00,35.97,35.99,35.95,35.97,42193.0,30.9584,30.9756,30.9412,30.9584,42193.0
2019-01-10 11:50:00,35.97,36.03,35.95,36.02,62065.0,30.9584,31.01,30.9412,31.0014,62065.0
2019-01-10 11:55:00,36.03,36.05,35.99,36.03,55729.0,31.01,31.0272,30.9756,31.01,55729.0
2019-01-10 12:00:00,36.03,36.08,35.98,36.0,69298.0,31.01,31.0531,30.967,30.9842,69298.0
2019-01-10 12:05:00,36.0,36.03,35.98,36.03,64549.0,30.9842,31.01,30.967,31.01,64549.0
2019-01-10 12:10:00,36.02,36.07,36.02,36.05,64033.0,31.0014,31.0444,31.0014,31.0272,64033.0
2019-01-10 12:15:00,36.06,36.09,36.05,36.07,41532.0,31.0358,31.0617,31.0272,31.0444,41532.0
2019-01-10 12:20:00,36.07,36.07,36.05,36.05,54403.0,31.0444,31.0444,31.0272,31.0272,54403.0
2019-01-10 12:25:00,36.05,36.08,36.04,36.08,72929.0,31.0272,31.0531,31.0186,31.0531,72929.0
2019-01-10 12:30:00,36.08,36.14,36.06,36.13,125465.0,31.0531,31.1047,31.0358,31.0961,125465.0
2019-01-10 12:35:00,36.13,36.17,36.11,36.15,95555.0,31.0961,31.1305,31.0789,31.1133,95555.0
2019-01-10 12:40:00,36.16,36.16,36.13,36.15,68695.0,31.1219,31.1219,31.0961,31.1133,68695.0
2019-01-10 12:45:00,36.14,36.21,36.12,36.2,84557.0,31.1047,31.1649,31.0875,31.1563,84557.0
2019-01-10 12:50:00,36.19,36.26,36.18,36.26,96116.0,31.1477,31.208,31.1391,31.208,96116.0
2019-01-10 12:55:00,36.26,36.27,36.23,36.26,81921.0,31.208,31.2166,31.1822,31.208,81921.0
2019-01-10 13:00:00,36.26,36.27,36.21,36.23,62987.0,31.208,31.2166,31.1649,31.1822,62987.0
2019-01-10 13:05:00,36.22,36.23,36.1,36.1,66727.0,31.1735,31.1822,31.0703,31.0703,66727.0
2019-01-10 13:10:00,36.11,36.14,36.1,36.12,38871.0,31.0789,31.1047,31.0703,31.0875,38871.0
2019-01-10 13:15:00,36.13,36.13,36.09,36.1,41475.0,31.0961,31.0961,31.0617,31.0703,41475.0
2019-01-10 13:20:00,36.1,36.1,36.07,36.09,28090.0,31.0703,31.0703,31.0444,31.0617,28090.0
2019-01-10 13:25:00,36.1,36.16,36.09,36.16,47101.0,31.0703,31.1219,31.0617,31.1219,47101.0
2019-01-10 13:30:00,36.16,36.16,36.12,36.15,68253.0,31.1219,31.1219,31.0875,31.1133,68253.0
2019-01-10 13:35:00,36.15,36.16,36.11,36.13,82319.0,31.1133,31.1219,31.0789,31.0961,82319.0
2019-01-10 13:40:00,36.12,36.13,36.07,36.12,86243.0,31.0875,31.0961,31.0444,31.0875,86243.0
2019-01-10 13:45:00,36.12,36.16,36.12,36.14,35107.0,31.0875,31.1219,31.0875,31.1047,35107.0
2019-01-10 13:50:00,36.15,36.18,36.12,36.13,83860.0,31.1133,31.1391,31.0875,31.0961,83860.0
2019-01-10 13:55:00,36.13,36.17,36.12,36.17,59077.0,31.0961,31.1305,31.0875,31.1305,59077.0
2019-01-10 14:00:00,36.16,36.22,36.16,36.22,71429.0,31.1219,31.1735,31.1219,31.1735,71429.0
2019-01-10 14:05:00,36.22,36.27,36.2,36.26,60778.0,31.1735,31.2166,31.1563,31.208,60778.0
2019-01-10 14:10:00,36.27,36.32,36.27,36.3,130394.0,31.2166,31.2596,31.2166,31.2424,130394.0
2019-01-10 14:15:00,36.31,36.33,36.3,36.33,78053.0,31.251,31.2682,31.2424,31.2682,78053.0
2019-01-10 14:20:00,36.33,36.39,36.32,36.37,142388.0,31.2682,31.3199,31.2596,31.3026,142388.0
2019-01-10 14:25:00,36.37,36.4,36.36,36.38,197903.0,31.3026,31.3285,31.294,31.3113,197903.0
2019-01-10 14:30:00,36.38,36.4,36.33,36.34,164359.0,31.3113,31.3285,31.2682,31.2768,164359.0
2019-01-10 14:35:00,36.34,36.35,36.3,36.3,102903.0,31.2768,31.2854,31.2424,31.2424,102903.0
2019-01-10 14:40:00,36.3,36.38,36.3,36.38,100975.0,31.2424,31.3113,31.2424,31.3113,100975.0
2019-01-10 14:45:00,36.38,36.4,36.36,36.37,123666.0,31.3113,31.3285,31.294,31.3026,123666.0
2019-01-10 14:50:00,36.36,36.37,36.31,36.36,82665.0,31.294,31.3026,31.251,31.294,82665.0
2019-01-10 14:55:00,36.36,36.41,36.35,36.41,56493.0,31.294,31.3371,31.2854,31.3371,56493.0
2019-01-10 15:00:00,36.4,36.45,36.39,36.43,76247.0,31.3285,31.3715,31.3199,31.3543,76247.0
2019-01-10 15:05:00,36.43,36.43,36.35,36.35,106974.0,31.3543,31.3543,31.2854,31.2854,106974.0
2019-01-10 15:10:00,36.35,36.37,36.32,36.37,86969.0,31.2854,31.3026,31.2596,31.3026,86969.0
2019-01-10 15:15:00,36.37,36.38,36.35,36.38,44596.0,31.3026,31.3113,31.2854,31.3113,44596.0
2019-01-10 15:20:00,36.37,36.39,36.36,36.37,77890.0,31.3026,31.3199,31.294,31.3026,77890.0
2019-01-10 15:25:00,36.38,36.39,36.37,36.37,90278.0,31.3113,31.3199,31.3026,31.3026,90278.0
2019-01-10 15:30:00,36.38,36.43,36.35,36.43,95650.0,31.3113,31.3543,31.2854,31.3543,95650.0
2019-01-10 15:35:00,36.43,36.47,36.42,36.45,150666.0,31.3543,31.3887,31.3457,31.3715,150666.0
2019-01-10 15:40:00,36.45,36.47,36.41,36.41,151394.0,31.3715,31.3887,31.3371,31.3371,151394.0
2019-01-10 15:45:00,36.41,36.42,36.4,36.41,99856.0,31.3371,31.3457,31.3285,31.3371,99856.0
2019-01-10 15:50:00,36.41,36.47,36.41,36.45,249127.0,31.3371,31.3887,31.3371,31.3715,249127.0
2019-01-10 15:55:00,36.45,36.48,36.43,36.43,397962.0,31.3715,31.3973,31.3543,31.3543,397962.0
2019-01-11 09:30:00,36.45,36.52,36.37,36.48,222572.0,31.3715,31.4317,31.3026,31.3973,222572.0
2019-01-11 09:35:00,36.48,36.54,36.39,36.42,161683.0,31.3973,31.449,31.3199,31.3457,161683.0
2019-01-11 09:40:00,36.42,36.46,36.35,36.37,117834.0,31.3457,31.3801,31.2854,31.3026,117834.0
2019-01-11 09:45:00,36.38,36.4,36.36,36.38,72960.0,31.3113,31.3285,31.294,31.3113,72960.0
2019-01-11 09:50:00,36.37,36.38,36.33,36.36,66113.0,31.3026,31.3113,31.2682,31.294,66113.0
2019-01-11 09:55:00,36.36,36.38,36.3,36.37,68733.0,31.294,31.3113,31.2424,31.3026,68733.0
2019-01-11 10:00:00,36.38,36.41,36.3,36.3,91689.0,31.3113,31.3371,31.2424,31.2424,91689.0
2019-01-11 10:05:00,36.3,36.4,36.3,36.4,83343.0,31.2424,31.3285,31.2424,31.3285,83343.0
2019-01-11 10:10:00,36.39,36.4,36.31,36.32,67425.0,31.3199,31.3285,31.251,31.2596,67425.0
2019-01-11 10:15:00,36.32,36.36,36.28,36.34,56487.0,31.2596,31.294,31.2252,31.2768,56487.0
2019-01-11 10:20:00,36.34,36.36,36.29,36.36,65125.0,31.2768,31.294,31.2338,31.294,65125.0
2019-01-11 10:25:00,36.36,36.37,36.25,36.27,80870.0,31.294,31.3026,31.1994,31.2166,80870.0
2019-01-11 10:30:00,36.27,36.3,36.23,36.28,93084.0,31.2166,31.2424,31.1822,31.2252,93084.0
2019-01-11 10:35:00,36.28,36.32,36.25,36.28,61380.0,31.2252,31.2596,31.1994,31.2252,61380.0
2019-01-11 10:40:00,36.28,36.3,36.23,36.28,33276.0,31.2252,31.2424,31.1822,31.2252,33276.0
2019-01-11 10:45:00,36.27,36.31,36.25,36.3,36826.0,31.2166,31.251,31.1994,31.2424,36826.0
2019-01-11 10:50:00,36.31,36.4,36.3,36.4,65700.0,31.251,31.3285,31.2424,31.3285,65700.0
2019-01-11 10:55:00,36.4,36.44,36.38,36.41,48102.0,31.3285,31.3629,31.3113,31.3371,48102.0
2019-01-11 11:00:00,36.42,36.44,36.37,36.39,48526.0,31.3457,31.3629,31.3026,31.3199,48526.0
2019-01-11 11:05:00,36.38,36.42,36.36,36.4,36275.0,31.3113,31.3457,31.294,31.3285,36275.0
2019-01-11 11:10:00,36.4,36.4,36.31,36.34,49827.0,31.3285,31.3285,31.251,31.2768,49827.0
2019-01-11 11:15:00,36.34,36.39,36.33,36.38,37541.0,31.2768,31.3199,31.2682,31.3113,37541.0
2019-01-11 11:20:00,36.37,36.42,36.35,36.41,38201.0,31.3026,31.3457,31.2854,31.3371,38201.0
2019-01-11 11:25:00,36.41,36.43,36.39,36.39,61629.0,31.3371,31.3543,31.3199,31.3199,61629.0
2019-01-11 11:30:00,36.39,36.42,36.39,36.41,49389.0,31.3199,31.3457,31.3199,31.3371,49389.0
2019-01-11 11:35:00,36.41,36.43,36.4,36.43,46557.0,31.3371,31.3543,31.3285,31.3543,46557.0
2019-01-11 11:40:00,36.43,36.53,36.42,36.53,91932.0,31.3543,31.4404,31.3457,31.4404,91932.0
2019-01-11 11:45:00,36.53,36.56,36.51,36.53,74093.0,31.4404,31.4662,31.4231,31.4404,74093.0
2019-01-11 11:50:00,36.53,36.53,36.44,36.45,140462.0,31.4404,31.4404,31.3629,31.3715,140462.0
2019-01-11 11:55:00,36.45,36.46,36.42,36.42,49737.0,31.3715,31.3801,31.3457,31.3457,49737.0
2019-01-11 12:00:00,36.42,36.52,36.4,36.5,155890.0,31.3457,31.4317,31.3285,31.4145,155890.0
2019-01-11 12:05:00,36.5,36.51,36.45,36.45,44653.0,31.4145,31.4231,31.3715,31.3715,44653.0
2019-01-11 12:10:00,36.45,36.47,36.4,36.45,64746.0,31.3715,31.3887,31.3285,31.3715,64746.0
2019-01-11 12:15:00,36.46,36.49,36.43,36.44,72426.0,31.3801,31.4059,31.3543,31.3629,72426.0
2019-01-11 12:20:00,36.44,36.52,36.42,36.52,68173.0,31.3629,31.4317,31.3457,31.4317,68173.0
2019-01-11 12:25:00,36.52,36.59,36.51,36.59,171043.0,31.4317,31.492,31.4231,31.492,171043.0
2019-01-11 12:30:00,36.59,36.68,36.58,36.65,176865.0,31.492,31.5695,31.4834,31.5436,176865.0
2019-01-11 12:35:00,36.64,36.73,36.62,36.72,166708.0,31.535,31.6125,31.5178,31.6039,166708.0
2019-01-11 12:40:00,36.72,36.73,36.69,36.7,72230.0,31.6039,31.6125,31.5781,31.5867,72230.0
2019-01-11 12:45:00,36.7,36.7,36.66,36.7,79549.0,31.5867,31.5867,31.5522,31.5867,79549.0
2019-01-11 12:50:00,36.7,36.74,36.67,36.73,208071.0,31.5867,31.6211,31.5608,31.6125,208071.0
2019-01-11 12:55:00,36.73,36.77,36.72,36.75,142846.0,31.6125,31.6469,31.6039,31.6297,142846.0
2019-01-11 13:00:00,36.74,36.76,36.73,36.74,147323.0,31.6211,31.6383,31.6125,31.6211,147323.0
2019-01-11 13:05:00,36.74,36.75,36.68,36.7,67741.0,31.6211,31.6297,31.5695,31.5867,67741.0
2019-01-11 13:10:00,36.7,36.71,36.6,36.65,52719.0,31.5867,31.5953,31.5006,31.5436,52719.0
2019-01-11 13:15:00,36.64,36.71,36.63,36.65,60945.0,31.535,31.5953,31.5264,31.5436,60945.0
2019-01-11 13:20:00,36.65,36.67,36.62,36.63,41085.0,31.5436,31.5608,31.5178,31.5264,41085.0
2019-01-11 13:25:00,36.63,36.66,36.6,36.64,60720.0,31.5264,31.5522,31.5006,31.535,60720.0
2019-01-11 13:30:00,36.65,36.65,36.58,36.59,392518.0,31.5436,31.5436,31.4834,31.492,392518.0
2019-01-11 13:35:00,36.6,36.63,36.59,36.63,37728.0,31.5006,31.5264,31.492,31.5264,37728.0
2019-01-11 13:40:00,36.63,36.66,36.62,36.65,43743.0,31.5264,31.5522,31.5178,31.5436,43743.0
2019-01-11 13:45:00,36.66,36.67,36.63,36.65,57122.0,31.5522,31.5608,31.5264,31.5436,57122.0
2019-01-11 13:50:00,36.64,36.66,36.63,36.65,39007.0,31.535,31.5522,31.5264,31.5436,39007.0
2019-01-11 13:55:00,36.65,36.65,36.58,36.62,39818.0,31.5436,31.5436,31.4834,31.5178,39818.0
2019-01-11 14:00:00,36.61,36.63,36.57,36.57,50281.0,31.5092,31.5264,31.4748,31.4748,50281.0
2019-01-11 14:05:00,36.57,36.59,36.56,36.58,37912.0,31.4748,31.492,31.4662,31.4834,37912.0
2019-01-11 14:10:00,36.59,36.6,36.57,36.58,47586.0,31.492,31.5006,31.4748,31.4834,47586.0
2019-01-11 14:15:00,36.58,36.59,36.55,36.55,28529.0,31.4834,31.492,31.4576,31.4576,28529.0
2019-01-11 14:20:00,36.55,36.57,36.53,36.54,49624.0,31.4576,31.4748,31.4404,31.449,49624.0
2019-01-11 14:25:00,36.54,36.55,36.53,36.55,31149.0,31.449,31.4576,31.4404,31.4576,31149.0
2019-01-11 14:30:00,36.55,36.57,36.54,36.56,38012.0,31.4576,31.4748,31.449,31.4662,38012.0
2019-01-11 14:35:00,36.57,36.59,36.56,36.58,35675.0,31.4748,31.492,31.4662,31.4834,35675.0
2019-01-11 14:40:00,36.57,36.58,36.56,36.57,42343.0,31.4748,31.4834,31.4662,31.4748,42343.0
2019-01-11 14:45:00,36.57,36.57,36.54,36.56,54012.0,31.4748,31.4748,31.449,31.4662,54012.0
2019-01-11 14:50:00,36.56,36.58,36.52,36.52,51167.0,31.4662,31.4834,31.4317,31.4317,51167.0
2019-01-11 14:55:00,36.52,36.55,36.52,36.55,46356.0,31.4317,31.4576,31.4317,31.4576,46356.0
2019-01-11 15:00:00,36.54,36.55,36.53,36.53,23146.0,31.449,31.4576,31.4404,31.4404,23146.0
2019-01-11 15:05:00,36.53,36.59,36.53,36.59,49356.0,31.4404,31.492,31.4404,31.492,49356.0
2019-01-11 15:10:00,36.59,36.6,36.56,36.57,38148.0,31.492,31.5006,31.4662,31.4748,38148.0
2019-01-11 15:15:00,36.57,36.57,36.52,36.54,45207.0,31.4748,31.4748,31.4317,31.449,45207.0
2019-01-11 15:20:00,36.54,36.54,36.52,36.53,47047.0,31.449,31.449,31.4317,31.4404,47047.0
2019-01-11 15:25:00,36.54,36.54,36.5,36.51,55479.0,31.449,31.449,31.4145,31.4231,55479.0
2019-01-11 15:30:00,36.52,36.58,36.51,36.57,80133.0,31.4317,31.4834,31.4231,31.4748,80133.0
2019-01-11 15:35:00,36.58,36.6,36.55,36.59,98257.0,31.4834,31.5006,31.4576,31.492,98257.0
2019-01-11 15:40:00,36.59,36.61,36.58,36.61,80656.0,31.492,31.5092,31.4834,31.5092,80656.0
2019-01-11 15:45:00,36.61,36.61,36.59,36.59,92048.0,31.5092,31.5092,31.492,31.492,92048.0
2019-01-11 15:50:00,36.59,36.6,36.59,36.59,115045.0,31.492,31.5006,31.492,31.492,115045.0
2019-01-11 15:55:00,36.6,36.6,36.49,36.6,426463.0,31.5006,31.5006,31.4059,31.5006,426463.0
2019-01-14 09:30:00,36.13,36.19,35.82,35.91,319243.0,31.0961,31.1477,30.8293,30.9067,319243.0
2019-01-14 09:35:00,35.91,36.06,35.89,36.04,109759.0,30.9067,31.0358,30.8895,31.0186,109759.0
2019-01-14 09:40:00,36.04,36.12,36.03,36.07,134636.0,31.0186,31.0875,31.01,31.0444,134636.0
2019-01-14 09:45:00,36.07,36.09,35.89,35.94,137530.0,31.0444,31.0617,30.8895,30.9326,137530.0
2019-01-14 09:50:00,35.95,35.96,35.88,35.88,92610.0,30.9412,30.9498,30.8809,30.8809,92610.0
2019-01-14 09:55:00,35.89,35.9,35.78,35.82,105241.0,30.8895,30.8981,30.7949,30.8293,105241.0
2019-01-14 10:00:00,35.81,35.89,35.79,35.88,60126.0,30.8207,30.8895,30.8035,30.8809,60126.0
2019-01-14 10:05:00,35.89,35.93,35.84,35.93,73525.0,30.8895,30.924,30.8465,30.924,73525.0
2019-01-14 10:10:00,35.93,35.99,35.91,35.95,63790.0,30.924,30.9756,30.9067,30.9412,63790.0
2019-01-14 10:15:00,35.95,36.02,35.93,36.02,119781.0,30.9412,31.0014,30.924,31.0014,119781.0
2019-01-14 10:20:00,36.02,36.06,36.01,36.04,51151.0,31.0014,31.0358,30.9928,31.0186,51151.0
2019-01-14 10:25:00,36.03,36.05,35.98,36.05,47144.0,31.01,31.0272,30.967,31.0272,47144.0
2019-01-14 10:30:00,36.05,36.09,36.03,36.08,46883.0,31.0272,31.0617,31.01,31.0531,46883.0
2019-01-14 10:35:00,36.09,36.1,36.07,36.08,34071.0,31.0617,31.0703,31.0444,31.0531,34071.0
2019-01-14 10:40:00,36.07,36.1,36.06,36.08,38011.0,31.0444,31.0703,31.0358,31.0531,38011.0
2019-01-14 10:45:00,36.09,36.1,35.98,36.02,39791.0,31.0617,31.0703,30.967,31.0014,39791.0
2019-01-14 10:50:00,36.01,36.02,35.97,36.0,35745.0,30.9928,31.0014,30.9584,30.9842,35745.0
2019-01-14 10:55:00,36.0,36.08,35.99,36.0,33983.0,30.9842,31.0531,30.9756,30.9842,33983.0
2019-01-14 11:00:00,36.0,36.02,35.97,36.01,28020.0,30.9842,31.0014,30.9584,30.9928,28020.0
2019-01-14 11:05:00,36.0,36.0,35.93,35.95,35341.0,30.9842,30.9842,30.924,30.9412,35341.0
2019-01-14 11:10:00,35.95,35.96,35.88,35.92,198957.0,30.9412,30.9498,30.8809,30.9153,198957.0
2019-01-14 11:15:00,35.92,35.97,35.91,35.96,103490.0,30.9153,30.9584,30.9067,30.9498,103490.0
2019-01-14 11:20:00,35.96,35.97,35.91,35.91,129268.0,30.9498,30.9584,30.9067,30.9067,129268.0
2019-01-14 11:25:00,35.92,35.94,35.89,35.9,98911.0,30.9153,30.9326,30.8895,30.8981,98911.0
2019-01-14 11:30:00,35.9,35.93,35.87,35.91,59020.0,30.8981,30.924,30.8723,30.9067,59020.0
2019-01-14 11:35:00,35.91,36.01,35.9,35.98,85028.0,30.9067,30.9928,30.8981,30.967,85028.0
2019-01-14 11:40:00,35.98,36.03,35.97,36.0,22030.0,30.967,31.01,30.9584,30.9842,22030.0
2019-01-14 11:45:00,36.0,36.0,35.93,35.93,67769.0,30.9842,30.9842,30.924,30.924,67769.0
2019-01-14 11:50:00,35.93,35.93,35.85,35.87,52280.0,30.924,30.924,30.8551,30.8723,52280.0
2019-01-14 11:55:00,35.87,35.93,35.86,35.93,67748.0,30.8723,30.924,30.8637,30.924,67748.0
2019-01-14 12:00:00,35.93,35.94,35.9,35.91,30862.0,30.924,30.9326,30.8981,30.9067,30862.0
2019-01-14 12:05:00,35.91,35.95,35.89,35.92,25104.0,30.9067,30.9412,30.8895,30.9153,25104.0
2019-01-14 12:10:00,35.93,35.97,35.91,35.97,25162.0,30.924,30.9584,30.9067,30.9584,25162.0
2019-01-14 12:15:00,35.98,36.03,35.98,36.0,32475.0,30.967,31.01,30.967,30.9842,32475.0
2019-01-14 12:20:00,36.0,36.01,35.96,35.99,47054.0,30.9842,30.9928,30.9498,30.9756,47054.0
2019-01-14 12:25:00,35.99,35.99,35.95,35.95,17971.0,30.9756,30.9756,30.9412,30.9412,17971.0
2019-01-14 12:30:00,35.95,35.98,35.94,35.94,31055.0,30.9412,30.967,30.9326,30.9326,31055.0
2019-01-14 12:35:00,35.94,35.95,35.92,35.94,23895.0,30.9326,30.9412,30.9153,30.9326,23895.0
2019-01-14 12:40:00,35.93,35.94,35.91,35.93,19114.0,30.924,30.9326,30.9067,30.924,19114.0
2019-01-14 12:45:00,35.93,35.96,35.92,35.92,17170.0,30.924,30.9498,30.9153,30.9153,17170.0
2019-01-14 12:50:00,35.91,35.94,35.9,35.93,32577.0,30.9067,30.9326,30.8981,30.924,32577.0
2019-01-14 12:55:00,35.93,35.94,35.89,35.9,14059.0,30.924,30.9326,30.8895,30.8981,14059.0
2019-01-14 13:00:00,35.89,35.9,35.88,35.89,18388.0,30.8895,30.8981,30.8809,30.8895,18388.0
2019-01-14 13:05:00,35.89,35.89,35.86,35.89,28732.0,30.8895,30.8895,30.8637,30.8895,28732.0
2019-01-14 13:10:00,35.88,35.91,35.87,35.9,35271.0,30.8809,30.9067,30.8723,30.8981,35271.0
2019-01-14 13:15:00,35.9,35.92,35.9,35.91,19787.0,30.8981,30.9153,30.8981,30.9067,19787.0
2019-01-14 13:20:00,35.91,35.93,35.9,35.91,20689.0,30.9067,30.924,30.8981,30.9067,20689.0
2019-01-14 13:25:00,35.91,35.92,35.89,35.91,28280.0,30.9067,30.9153,30.8895,30.9067,28280.0
2019-01-14 13:30:00,35.91,35.94,35.9,35.91,28028.0,30.9067,30.9326,30.8981,30.9067,28028.0
2019-01-14 13:35:00,35.91,35.94,35.91,35.92,22803.0,30.9067,30.9326,30.9067,30.9153,22803.0
2019-01-14 13:40:00,35.92,35.92,35.91,35.91,6691.0,30.9153,30.9153,30.9067,30.9067,6691.0
2019-01-14 13:45:00,35.91,35.94,35.91,35.91,49686.0,30.9067,30.9326,30.9067,30.9067,49686.0
2019-01-14 13:50:00,35.91,35.97,35.91,35.95,54529.0,30.9067,30.9584,30.9067,30.9412,54529.0
2019-01-14 13:55:00,35.96,35.96,35.93,35.93,13109.0,30.9498,30.9498,30.924,30.924,13109.0
2019-01-14 14:00:00,35.93,35.95,35.9,35.95,87997.0,30.924,30.9412,30.8981,30.9412,87997.0
2019-01-14 14:05:00,35.95,35.98,35.92,35.93,45081.0,30.9412,30.967,30.9153,30.924,45081.0
2019-01-14 14:10:00,35.93,35.93,35.86,35.88,30471.0,30.924,30.924,30.8637,30.8809,30471.0
2019-01-14 14:15:00,35.89,35.89,35.84,35.86,40342.0,30.8895,30.8895,30.8465,30.8637,40342.0
2019-01-14 14:20:00,35.86,35.87,35.84,35.86,65062.0,30.8637,30.8723,30.8465,30.8637,65062.0
2019-01-14 14:25:00,35.85,35.87,35.81,35.87,52279.0,30.8551,30.8723,30.8207,30.8723,52279.0
2019-01-14 14:30:00,35.86,35.87,35.84,35.85,24183.0,30.8637,30.8723,30.8465,30.8551,24183.0
2019-01-14 14:35:00,35.84,35.86,35.83,35.84,43978.0,30.8465,30.8637,30.8379,30.8465,43978.0
2019-01-14 14:40:00,35.84,35.87,35.84,35.87,44022.0,30.8465,30.8723,30.8465,30.8723,44022.0
2019-01-14 14:45:00,35.87,35.88,35.84,35.86,25084.0,30.8723,30.8809,30.8465,30.8637,25084.0
2019-01-14 14:50:00,35.85,35.86,35.82,35.83,32494.0,30.8551,30.8637,30.8293,30.8379,32494.0
2019-01-14 14:55:00,35.83,35.88,35.82,35.87,40833.0,30.8379,30.8809,30.8293,30.8723,40833.0
2019-01-14 15:00:00,35.87,35.87,35.86,35.86,38181.0,30.8723,30.8723,30.8637,30.8637,38181.0
2019-01-14 15:05:00,35.86,35.88,35.84,35.87,76807.0,30.8637,30.8809,30.8465,30.8723,76807.0
2019-01-14 15:10:00,35.86,35.88,35.82,35.83,31357.0,30.8637,30.8809,30.8293,30.8379,31357.0
2019-01-14 15:15:00,35.83,35.86,35.82,35.84,41857.0,30.8379,30.8637,30.8293,30.8465,41857.0
2019-01-14 15:20:00,35.84,35.88,35.83,35.87,30390.0,30.8465,30.8809,30.8379,30.8723,30390.0
2019-01-14 15:25:00,35.87,35.87,35.82,35.82,54519.0,30.8723,30.8723,30.8293,30.8293,54519.0
2019-01-14 15:30:00,35.83,35.83,35.81,35.82,32488.0,30.8379,30.8379,30.8207,30.8293,32488.0
2019-01-14 15:35:00,35.82,35.84,35.8,35.83,77793.0,30.8293,30.8465,30.8121,30.8379,77793.0
2019-01-14 15:40:00,35.83,35.83,35.78,35.78,85012.0,30.8379,30.8379,30.7949,30.7949,85012.0
2019-01-14 15:45:00,35.79,35.8,35.77,35.77,76222.0,30.8035,30.8121,30.7862,30.7862,76222.0
2019-01-14 15:50:00,35.77,35.79,35.76,35.77,108983.0,30.7862,30.8035,30.7776,30.7862,108983.0
2019-01-14 15:55:00,35.76,35.77,35.72,35.75,565605.0,30.7776,30.7862,30.7432,30.769,565605.0
2019-01-15 09:30:00,36.04,36.18,36.03,36.16,170344.0,31.0186,31.1391,31.01,31.1219,170344.0
2019-01-15 09:35:00,36.16,36.23,36.14,36.18,175252.0,31.1219,31.1822,31.1047,31.1391,175252.0
2019-01-15 09:40:00,36.19,36.19,36.13,36.14,83429.0,31.1477,31.1477,31.0961,31.1047,83429.0
2019-01-15 09:45:00,36.14,36.16,36.08,36.1,45388.0,31.1047,31.1219,31.0531,31.0703,45388.0
2019-01-15 09:50:00,36.11,36.16,36.09,36.15,60297.0,31.0789,31.1219,31.0617,31.1133,60297.0
2019-01-15 09:55:00,36.15,36.18,36.1,36.14,86940.0,31.1133,31.1391,31.0703,31.1047,86940.0
2019-01-15 10:00:00,36.14,36.23,36.13,36.22,172106.0,31.1047,31.1822,31.0961,31.1735,172106.0
2019-01-15 10:05:00,36.22,36.22,36.1,36.11,72582.0,31.1735,31.1735,31.0703,31.0789,72582.0
2019-01-15 10:10:00,36.11,36.13,36.04,36.06,114870.0,31.0789,31.0961,31.0186,31.0358,114870.0
2019-01-15 10:15:00,36.05,36.12,36.01,36.09,89798.0,31.0272,31.0875,30.9928,31.0617,89798.0
2019-01-15 10:20:00,36.08,36.13,36.04,36.12,109104.0,31.0531,31.0961,31.0186,31.0875,109104.0
2019-01-15 10:25:00,36.12,36.13,36.07,36.09,35151.0,31.0875,31.0961,31.0444,31.0617,35151.0
2019-01-15 10:30:00,36.1,36.12,36.05,36.09,20859.0,31.0703,31.0875,31.0272,31.0617,20859.0
2019-01-15 10:35:00,36.09,36.11,36.07,36.09,30743.0,31.0617,31.0789,31.0444,31.0617,30743.0
2019-01-15 10:40:00,36.09,36.13,36.08,36.12,24255.0,31.0617,31.0961,31.0531,31.0875,24255.0
2019-01-15 10:45:00,36.12,36.14,36.08,36.1,22147.0,31.0875,31.1047,31.0531,31.0703,22147.0
2019-01-15 10:50:00,36.09,36.17,36.09,36.15,21971.0,31.0617,31.1305,31.0617,31.1133,21971.0
2019-01-15 10:55:00,36.16,36.19,36.12,36.16,37751.0,31.1219,31.1477,31.0875,31.1219,37751.0
2019-01-15 11:00:00,36.16,36.16,36.12,36.13,22587.0,31.1219,31.1219,31.0875,31.0961,22587.0
2019-01-15 11:05:00,36.14,36.14,36.05,36.07,47572.0,31.1047,31.1047,31.0272,31.0444,47572.0
2019-01-15 11:10:00,36.06,36.07,36.04,36.05,61811.0,31.0358,31.0444,31.0186,31.0272,61811.0
2019-01-15 11:15:00,36.05,36.07,36.02,36.03,76043.0,31.0272,31.0444,31.0014,31.01,76043.0
2019-01-15 11:20:00,36.02,36.03,35.94,35.96,118639.0,31.0014,31.01,30.9326,30.9498,118639.0
2019-01-15 11:25:00,35.96,35.97,35.94,35.95,113252.0,30.9498,30.9584,30.9326,30.9412,113252.0
2019-01-15 11:30:00,35.94,35.96,35.9,35.91,108435.0,30.9326,30.9498,30.8981,30.9067,108435.0
2019-01-15 11:35:00,35.91,35.94,35.9,35.92,131607.0,30.9067,30.9326,30.8981,30.9153,131607.0
2019-01-15 11:40:00,35.91,35.94,35.89,35.89,143865.0,30.9067,30.9326,30.8895,30.8895,143865.0
2019-01-15 11:45:00,35.89,35.97,35.88,35.96,88788.0,30.8895,30.9584,30.8809,30.9498,88788.0
2019-01-15 11:50:00,35.97,35.98,35.93,35.97,100458.0,30.9584,30.967,30.924,30.9584,100458.0
2019-01-15 11:55:00,35.96,36.02,35.96,36.01,60288.0,30.9498,31.0014,30.9498,30.9928,60288.0
2019-01-15 12:00:00,36.02,36.09,36.0,36.09,60862.0,31.0014,31.0617,30.9842,31.0617,60862.0
2019-01-15 12:05:00,36.09,36.1,36.01,36.02,47487.0,31.0617,31.0703,30.9928,31.0014,47487.0
2019-01-15 12:10:00,36.02,36.04,36.01,36.02,35296.0,31.0014,31.0186,30.9928,31.0014,35296.0
2019-01-15 12:15:00,36.02,36.03,36.01,36.02,26755.0,31.0014,31.01,30.9928,31.0014,26755.0
2019-01-15 12:20:00,36.01,36.04,36.01,36.01,34587.0,30.9928,31.0186,30.9928,30.9928,34587.0
2019-01-15 12:25:00,36.01,36.02,36.01,36.02,23367.0,30.9928,31.0014,30.9928,31.0014,23367.0
2019-01-15 12:30:00,36.01,36.02,35.98,36.0,54503.0,30.9928,31.0014,30.967,30.9842,54503.0
2019-01-15 12:35:00,35.99,36.0,35.98,35.99,43038.0,30.9756,30.9842,30.967,30.9756,43038.0
2019-01-15 12:40:00,35.99,36.0,35.96,35.97,66422.0,30.9756,30.9842,30.9498,30.9584,66422.0
2019-01-15 12:45:00,35.98,36.0,35.96,35.97,51157.0,30.967,30.9842,30.9498,30.9584,51157.0
2019-01-15 12:50:00,35.98,35.98,35.93,35.95,37215.0,30.967,30.967,30.924,30.9412,37215.0
2019-01-15 12:55:00,35.96,35.98,35.95,35.98,41130.0,30.9498,30.967,30.9412,30.967,41130.0
2019-01-15 13:00:00,35.97,36.01,35.97,36.01,55073.0,30.9584,30.9928,30.9584,30.9928,55073.0
2019-01-15 13:05:00,36.0,36.01,35.98,36.01,35469.0,30.9842,30.9928,30.967,30.9928,35469.0
2019-01-15 13:10:00,36.0,36.03,35.99,36.01,100203.0,30.9842,31.01,30.9756,30.9928,100203.0
2019-01-15 13:15:00,36.0,36.03,35.99,36.03,57667.0,30.9842,31.01,30.9756,31.01,57667.0
2019-01-15 13:20:00,36.02,36.03,36.0,36.01,39878.0,31.0014,31.01,30.9842,30.9928,39878.0
2019-01-15 13:25:00,36.01,36.02,36.0,36.01,39360.0,30.9928,31.0014,30.9842,30.9928,39360.0
2019-01-15 13:30:00,36.0,36.05,36.0,36.05,54767.0,30.9842,31.0272,30.9842,31.0272,54767.0
2019-01-15 13:35:00,36.04,36.05,36.0,36.01,45745.0,31.0186,31.0272,30.9842,30.9928,45745.0
2019-01-15 13:40:00,36.0,36.01,35.96,35.96,70208.0,30.9842,30.9928,30.9498,30.9498,70208.0
2019-01-15 13:45:00,35.96,35.97,35.94,35.95,112641.0,30.9498,30.9584,30.9326,30.9412,112641.0
2019-01-15 13:50:00,35.95,35.96,35.94,35.95,61415.0,30.9412,30.9498,30.9326,30.9412,61415.0
2019-01-15 13:55:00,35.95,35.95,35.91,35.93,283484.0,30.9412,30.9412,30.9067,30.924,283484.0
2019-01-15 14:00:00,35.92,36.0,35.91,35.99,133167.0,30.9153,30.9842,30.9067,30.9756,133167.0
2019-01-15 14:05:00,35.98,36.0,35.94,35.98,99050.0,30.967,30.9842,30.9326,30.967,99050.0
2019-01-15 14:10:00,35.98,35.99,35.97,35.97,56095.0,30.967,30.9756,30.9584,30.9584,56095.0
2019-01-15 14:15:00,35.97,35.99,35.94,35.98,77606.0,30.9584,30.9756,30.9326,30.967,77606.0
2019-01-15 14:20:00,35.98,35.99,35.93,35.94,116152.0,30.967,30.9756,30.924,30.9326,116152.0
2019-01-15 14:25:00,35.94,35.95,35.87,35.89,152259.0,30.9326,30.9412,30.8723,30.8895,152259.0
2019-01-15 14:30:00,35.89,35.91,35.86,35.9,106968.0,30.8895,30.9067,30.8637,30.8981,106968.0
2019-01-15 14:35:00,35.89,35.9,35.8,35.83,92622.0,30.8895,30.8981,30.8121,30.8379,92622.0
2019-01-15 14:40:00,35.82,35.87,35.82,35.86,66813.0,30.8293,30.8723,30.8293,30.8637,66813.0
2019-01-15 14:45:00,35.87,35.89,35.85,35.88,75611.0,30.8723,30.8895,30.8551,30.8809,75611.0
2019-01-15 14:50:00,35.87,35.91,35.87,35.9,54393.0,30.8723,30.9067,30.8723,30.8981,54393.0
2019-01-15 14:55:00,35.9,35.92,35.89,35.91,53544.0,30.8981,30.9153,30.8895,30.9067,53544.0
2019-01-15 15:00:00,35.91,35.92,35.9,35.9,55388.0,30.9067,30.9153,30.8981,30.8981,55388.0
2019-01-15 15:05:00,35.91,35.95,35.89,35.95,66831.0,30.9067,30.9412,30.8895,30.9412,66831.0
2019-01-15 15:10:00,35.94,35.95,35.92,35.93,58515.0,30.9326,30.9412,30.9153,30.924,58515.0
2019-01-15 15:15:00,35.93,35.94,35.92,35.94,57968.0,30.924,30.9326,30.9153,30.9326,57968.0
2019-01-15 15:20:00,35.93,35.94,35.89,35.9,63078.0,30.924,30.9326,30.8895,30.8981,63078.0
2019-01-15 15:25:00,35.89,35.91,35.87,35.91,94274.0,30.8895,30.9067,30.8723,30.9067,94274.0
2019-01-15 15:30:00,35.91,35.92,35.89,35.9,89602.0,30.9067,30.9153,30.8895,30.8981,89602.0
2019-01-15 15:35:00,35.9,35.91,35.88,35.91,107011.0,30.8981,30.9067,30.8809,30.9067,107011.0
2019-01-15 15:40:00,35.91,35.97,35.9,35.96,134656.0,30.9067,30.9584,30.8981,30.9498,134656.0
2019-01-15 15:45:00,35.96,35.97,35.92,35.95,193187.0,30.9498,30.9584,30.9153,30.9412,193187.0
2019-01-15 15:50:00,35.95,35.98,35.95,35.97,179044.0,30.9412,30.967,30.9412,30.9584,179044.0
2019-01-15 15:55:00,35.97,36.04,35.96,36.03,624049.0,30.9584,31.0186,30.9498,31.01,624049.0
2019-01-16 09:30:00,35.9,36.03,35.7,35.82,267005.0,30.8981,31.01,30.726,30.8293,267005.0
2019-01-16 09:35:00,35.83,35.92,35.82,35.84,384901.0,30.8379,30.9153,30.8293,30.8465,384901.0
2019-01-16 09:40:00,35.84,35.96,35.84,35.91,110805.0,30.8465,30.9498,30.8465,30.9067,110805.0
2019-01-16 09:45:00,35.91,35.94,35.87,35.9,128048.0,30.9067,30.9326,30.8723,30.8981,128048.0
2019-01-16 09:50:00,35.9,35.98,35.88,35.98,378835.0,30.8981,30.967,30.8809,30.967,378835.0
2019-01-16 09:55:00,35.98,36.03,35.96,35.99,126142.0,30.967,31.01,30.9498,30.9756,126142.0
2019-01-16 10:00:00,35.99,36.02,35.96,35.98,117308.0,30.9756,31.0014,30.9498,30.967,117308.0
2019-01-16 10:05:00,35.98,35.99,35.91,35.91,183243.0,30.967,30.9756,30.9067,30.9067,183243.0
2019-01-16 10:10:00,35.92,35.92,35.85,35.87,131293.0,30.9153,30.9153,30.8551,30.8723,131293.0
2019-01-16 10:15:00,35.88,35.92,35.85,35.86,138182.0,30.8809,30.9153,30.8551,30.8637,138182.0
2019-01-16 10:20:00,35.86,35.87,35.81,35.81,83983.0,30.8637,30.8723,30.8207,30.8207,83983.0
2019-01-16 10:25:00,35.81,35.82,35.76,35.76,65416.0,30.8207,30.8293,30.7776,30.7776,65416.0
2019-01-16 10:30:00,35.76,35.77,35.69,35.69,121514.0,30.7776,30.7862,30.7174,30.7174,121514.0
2019-01-16 10:35:00,35.69,35.73,35.67,35.7,153749.0,30.7174,30.7518,30.7002,30.726,153749.0
2019-01-16 10:40:00,35.7,35.74,35.69,35.7,106823.0,30.726,30.7604,30.7174,30.726,106823.0
2019-01-16 10:45:00,35.7,35.76,35.69,35.74,65171.0,30.726,30.7776,30.7174,30.7604,65171.0
2019-01-16 10:50:00,35.74,35.77,35.72,35.72,51268.0,30.7604,30.7862,30.7432,30.7432,51268.0
2019-01-16 10:55:00,35.73,35.79,35.71,35.79,127318.0,30.7518,30.8035,30.7346,30.8035,127318.0
2019-01-16 11:00:00,35.79,35.81,35.72,35.72,100402.0,30.8035,30.8207,30.7432,30.7432,100402.0
2019-01-16 11:05:00,35.72,35.74,35.67,35.72,76544.0,30.7432,30.7604,30.7002,30.7432,76544.0
2019-01-16 11:10:00,35.73,35.75,35.71,35.74,60008.0,30.7518,30.769,30.7346,30.7604,60008.0
2019-01-16 11:15:00,35.75,35.79,35.73,35.76,66588.0,30.769,30.8035,30.7518,30.7776,66588.0
2019-01-16 11:20:00,35.77,35.81,35.76,35.79,59319.0,30.7862,30.8207,30.7776,30.8035,59319.0
2019-01-16 11:25:00,35.8,35.8,35.75,35.79,50580.0,30.8121,30.8121,30.769,30.8035,50580.0
2019-01-16 11:30:00,35.79,35.8,35.75,35.78,51440.0,30.8035,30.8121,30.769,30.7949,51440.0
2019-01-16 11:35:00,35.79,35.82,35.78,35.8,46280.0,30.8035,30.8293,30.7949,30.8121,46280.0
2019-01-16 11:40:00,35.79,35.8,35.76,35.8,48012.0,30.8035,30.8121,30.7776,30.8121,48012.0
2019-01-16 11:45:00,35.79,35.82,35.77,35.77,71819.0,30.8035,30.8293,30.7862,30.7862,71819.0
2019-01-16 11:50:00,35.77,35.81,35.75,35.77,86355.0,30.7862,30.8207,30.769,30.7862,86355.0
2019-01-16 11:55:00,35.78,35.78,35.72,35.76,49557.0,30.7949,30.7949,30.7432,30.7776,49557.0
2019-01-16 12:00:00,35.77,35.8,35.74,35.75,75617.0,30.7862,30.8121,30.7604,30.769,75617.0
2019-01-16 12:05:00,35.75,35.77,35.74,35.76,49229.0,30.769,30.7862,30.7604,30.7776,49229.0
2019-01-16 12:10:00,35.76,35.8,35.74,35.77,31301.0,30.7776,30.8121,30.7604,30.7862,31301.0
2019-01-16 12:15:00,35.76,35.78,35.71,35.76,71018.0,30.7776,30.7949,30.7346,30.7776,71018.0
2019-01-16 12:20:00,35.75,35.76,35.71,35.73,70070.0,30.769,30.7776,30.7346,30.7518,70070.0
2019-01-16 12:25:00,35.73,35.78,35.7,35.77,74187.0,30.7518,30.7949,30.726,30.7862,74187.0
2019-01-16 12:30:00,35.77,35.78,35.73,35.74,57783.0,30.7862,30.7949,30.7518,30.7604,57783.0
2019-01-16 12:35:00,35.74,35.78,35.73,35.75,73007.0,30.7604,30.7949,30.7518,30.769,73007.0
2019-01-16 12:40:00,35.75,35.78,35.75,35.77,41075.0,30.769,30.7949,30.769,30.7862,41075.0
2019-01-16 12:45:00,35.77,35.78,35.74,35.74,36299.0,30.7862,30.7949,30.7604,30.7604,36299.0
2019-01-16 12:50:00,35.75,35.77,35.74,35.75,44479.0,30.769,30.7862,30.7604,30.769,44479.0
2019-01-16 12:55:00,35.75,35.75,35.72,35.72,51047.0,30.769,30.769,30.7432,30.7432,51047.0
2019-01-16 13:00:00,35.72,35.73,35.7,35.73,52212.0,30.7432,30.7518,30.726,30.7518,52212.0
2019-01-16 13:05:00,35.73,35.73,35.7,35.71,116350.0,30.7518,30.7518,30.726,30.7346,116350.0
2019-01-16 13:10:00,35.71,35.72,35.68,35.68,29185.0,30.7346,30.7432,30.7088,30.7088,29185.0
2019-01-16 13:15:00,35.68,35.75,35.68,35.75,54271.0,30.7088,30.769,30.7088,30.769,54271.0
2019-01-16 13:20:00,35.75,35.8,35.74,35.79,86914.0,30.769,30.8121,30.7604,30.8035,86914.0
2019-01-16 13:25:00,35.8,35.81,35.75,35.76,90297.0,30.8121,30.8207,30.769,30.7776,90297.0
2019-01-16 13:30:00,35.76,35.78,35.75,35.75,62987.0,30.7776,30.7949,30.769,30.769,62987.0
2019-01-16 13:35:00,35.75,35.77,35.74,35.77,55852.0,30.769,30.7862,30.7604,30.7862,55852.0
2019-01-16 13:40:00,35.77,35.8,35.76,35.78,50748.0,30.7862,30.8121,30.7776,30.7949,50748.0
2019-01-16 13:45:00,35.79,35.8,35.77,35.8,40074.0,30.8035,30.8121,30.7862,30.8121,40074.0
2019-01-16 13:50:00,35.79,35.8,35.76,35.77,53725.0,30.8035,30.8121,30.7776,30.7862,53725.0
2019-01-16 13:55:00,35.78,35.8,35.76,35.77,53770.0,30.7949,30.8121,30.7776,30.7862,53770.0
2019-01-16 14:00:00,35.77,35.77,35.76,35.77,31931.0,30.7862,30.7862,30.7776,30.7862,31931.0
2019-01-16 14:05:00,35.76,35.78,35.76,35.76,58201.0,30.7776,30.7949,30.7776,30.7776,58201.0
2019-01-16 14:10:00,35.77,35.77,35.75,35.75,49354.0,30.7862,30.7862,30.769,30.769,49354.0
2019-01-16 14:15:00,35.75,35.77,35.75,35.77,59223.0,30.769,30.7862,30.769,30.7862,59223.0
2019-01-16 14:20:00,35.77,35.78,35.76,35.77,67684.0,30.7862,30.7949,30.7776,30.7862,67684.0
2019-01-16 14:25:00,35.77,35.84,35.77,35.82,113073.0,30.7862,30.8465,30.7862,30.8293,113073.0
2019-01-16 14:30:00,35.81,35.82,35.79,35.82,53403.0,30.8207,30.8293,30.8035,30.8293,53403.0
2019-01-16 14:35:00,35.82,35.82,35.8,35.8,47299.0,30.8293,30.8293,30.8121,30.8121,47299.0
2019-01-16 14:40:00,35.8,35.82,35.79,35.8,80300.0,30.8121,30.8293,30.8035,30.8121,80300.0
2019-01-16 14:45:00,35.8,35.81,35.76,35.77,76126.0,30.8121,30.8207,30.7776,30.7862,76126.0
2019-01-16 14:50:00,35.78,35.79,35.71,35.71,97667.0,30.7949,30.8035,30.7346,30.7346,97667.0
2019-01-16 14:55:00,35.71,35.72,35.66,35.66,73137.0,30.7346,30.7432,30.6916,30.6916,73137.0
2019-01-16 15:00:00,35.66,35.69,35.64,35.68,106432.0,30.6916,30.7174,30.6744,30.7088,106432.0
2019-01-16 15:05:00,35.68,35.7,35.66,35.68,111918.0,30.7088,30.726,30.6916,30.7088,111918.0
2019-01-16 15:10:00,35.68,35.73,35.67,35.72,117306.0,30.7088,30.7518,30.7002,30.7432,117306.0
2019-01-16 15:15:00,35.73,35.76,35.71,35.76,61279.0,30.7518,30.7776,30.7346,30.7776,61279.0
2019-01-16 15:20:00,35.75,35.77,35.75,35.77,60555.0,30.769,30.7862,30.769,30.7862,60555.0
2019-01-16 15:25:00,35.77,35.77,35.75,35.77,54818.0,30.7862,30.7862,30.769,30.7862,54818.0
2019-01-16 15:30:00,35.77,35.77,35.66,35.66,87738.0,30.7862,30.7862,30.6916,30.6916,87738.0
2019-01-16 15:35:00,35.66,35.76,35.66,35.75,228692.0,30.6916,30.7776,30.6916,30.769,228692.0
2019-01-16 15:40:00,35.76,35.78,35.69,35.72,199477.0,30.7776,30.7949,30.7174,30.7432,199477.0
2019-01-16 15:45:00,35.71,35.73,35.7,35.72,155453.0,30.7346,30.7518,30.726,30.7432,155453.0
2019-01-16 15:50:00,35.73,35.73,35.69,35.73,232670.0,30.7518,30.7518,30.7174,30.7518,232670.0
2019-01-16 15:55:00,35.73,35.75,35.64,35.65,528192.0,30.7518,30.769,30.6744,30.683,528192.0
2019-01-17 09:30:00,34.92,35.21,34.85,34.89,949550.0,30.0547,30.3043,29.9944,30.0289,949550.0
2019-01-17 09:35:00,34.89,35.04,34.83,35.01,490757.0,30.0289,30.158,29.9772,30.1321,490757.0
2019-01-17 09:40:00,35.0,35.07,34.92,34.97,237192.0,30.1235,30.1838,30.0547,30.0977,237192.0
2019-01-17 09:45:00,34.97,35.35,34.97,35.33,472076.0,30.0977,30.4248,30.0977,30.4075,472076.0
2019-01-17 09:50:00,35.34,35.46,35.3,35.38,320756.0,30.4162,30.5194,30.3817,30.4506,320756.0
2019-01-17 09:55:00,35.39,35.49,35.29,35.47,215891.0,30.4592,30.5453,30.3731,30.528,215891.0
2019-01-17 10:00:00,35.47,35.64,35.47,35.51,453850.0,30.528,30.6744,30.528,30.5625,453850.0
2019-01-17 10:05:00,35.52,35.57,35.36,35.38,233032.0,30.5711,30.6141,30.4334,30.4506,233032.0
2019-01-17 10:10:00,35.38,35.5,35.32,35.5,270141.0,30.4506,30.5539,30.3989,30.5539,270141.0
2019-01-17 10:15:00,35.5,35.64,35.49,35.62,310867.0,30.5539,30.6744,30.5453,30.6571,310867.0
2019-01-17 10:20:00,35.61,35.63,35.55,35.6,295312.0,30.6485,30.6658,30.5969,30.6399,295312.0
2019-01-17 10:25:00,35.6,35.71,35.58,35.64,359855.0,30.6399,30.7346,30.6227,30.6744,359855.0
2019-01-17 10:30:00,35.64,35.64,35.28,35.28,287084.0,30.6744,30.6744,30.3645,30.3645,287084.0
2019-01-17 10:35:00,35.29,35.45,35.25,35.29,140926.0,30.3731,30.5108,30.3387,30.3731,140926.0
2019-01-17 10:40:00,35.29,35.47,35.29,35.44,152773.0,30.3731,30.528,30.3731,30.5022,152773.0
2019-01-17 10:45:00,35.45,35.46,35.38,35.45,116693.0,30.5108,30.5194,30.4506,30.5108,116693.0
2019-01-17 10:50:00,35.45,35.54,35.42,35.52,154951.0,30.5108,30.5883,30.485,30.5711,154951.0
2019-01-17 10:55:00,35.52,35.56,35.49,35.55,334316.0,30.5711,30.6055,30.5453,30.5969,334316.0
2019-01-17 11:00:00,35.56,35.61,35.54,35.56,213242.0,30.6055,30.6485,30.5883,30.6055,213242.0
2019-01-17 11:05:00,35.57,35.66,35.56,35.63,187745.0,30.6141,30.6916,30.6055,30.6658,187745.0
2019-01-17 11:10:00,35.63,35.71,35.6,35.63,285365.0,30.6658,30.7346,30.6399,30.6658,285365.0
2019-01-17 11:15:00,35.63,35.67,35.56,35.57,131292.0,30.6658,30.7002,30.6055,30.6141,131292.0
2019-01-17 11:20:00,35.57,35.63,35.53,35.55,145043.0,30.6141,30.6658,30.5797,30.5969,145043.0
2019-01-17 11:25:00,35.56,35.67,35.55,35.63,150139.0,30.6055,30.7002,30.5969,30.6658,150139.0
2019-01-17 11:30:00,35.63,35.78,35.59,35.76,185653.0,30.6658,30.7949,30.6313,30.7776,185653.0
2019-01-17 11:35:00,35.76,35.85,35.75,35.76,348956.0,30.7776,30.8551,30.769,30.7776,348956.0
2019-01-17 11:40:00,35.76,35.87,35.76,35.83,366785.0,30.7776,30.8723,30.7776,30.8379,366785.0
2019-01-17 11:45:00,35.83,35.88,35.76,35.8,864097.0,30.8379,30.8809,30.7776,30.8121,864097.0
2019-01-17 11:50:00,35.8,35.82,35.78,35.81,233900.0,30.8121,30.8293,30.7949,30.8207,233900.0
2019-01-17 11:55:00,35.82,35.89,35.79,35.81,197195.0,30.8293,30.8895,30.8035,30.8207,197195.0
2019-01-17 12:00:00,35.8,35.87,35.8,35.86,118907.0,30.8121,30.8723,30.8121,30.8637,118907.0
2019-01-17 12:05:00,35.86,35.86,35.81,35.82,129554.0,30.8637,30.8637,30.8207,30.8293,129554.0
2019-01-17 12:10:00,35.82,35.87,35.81,35.83,129977.0,30.8293,30.8723,30.8207,30.8379,129977.0
2019-01-17 12:15:00,35.83,35.85,35.79,35.79,204049.0,30.8379,30.8551,30.8035,30.8035,204049.0
2019-01-17 12:20:00,35.8,35.81,35.73,35.79,428095.0,30.8121,30.8207,30.7518,30.8035,428095.0
2019-01-17 12:25:00,35.79,35.79,35.73,35.76,225622.0,30.8035,30.8035,30.7518,30.7776,225622.0
2019-01-17 12:30:00,35.76,35.81,35.75,35.79,177247.0,30.7776,30.8207,30.769,30.8035,177247.0
2019-01-17 12:35:00,35.8,35.83,35.78,35.82,79097.0,30.8121,30.8379,30.7949,30.8293,79097.0
2019-01-17 12:40:00,35.82,35.86,35.78,35.79,72836.0,30.8293,30.8637,30.7949,30.8035,72836.0
2019-01-17 12:45:00,35.79,35.84,35.78,35.83,67119.0,30.8035,30.8465,30.7949,30.8379,67119.0
2019-01-17 12:50:00,35.84,35.84,35.78,35.81,67913.0,30.8465,30.8465,30.7949,30.8207,67913.0
2019-01-17 12:55:00,35.8,35.82,35.75,35.8,65492.0,30.8121,30.8293,30.769,30.8121,65492.0
2019-01-17 13:00:00,35.8,35.83,35.79,35.82,71243.0,30.8121,30.8379,30.8035,30.8293,71243.0
2019-01-17 13:05:00,35.82,35.82,35.78,35.8,175757.0,30.8293,30.8293,30.7949,30.8121,175757.0
2019-01-17 13:10:00,35.8,35.84,35.79,35.84,40328.0,30.8121,30.8465,30.8035,30.8465,40328.0
2019-01-17 13:15:00,35.83,35.93,35.83,35.93,160899.0,30.8379,30.924,30.8379,30.924,160899.0
2019-01-17 13:20:00,35.93,36.0,35.9,35.93,196717.0,30.924,30.9842,30.8981,30.924,196717.0
2019-01-17 13:25:00,35.93,35.96,35.93,35.96,67692.0,30.924,30.9498,30.924,30.9498,67692.0
2019-01-17 13:30:00,35.96,35.96,35.94,35.95,57563.0,30.9498,30.9498,30.9326,30.9412,57563.0
2019-01-17 13:35:00,35.95,35.95,35.91,35.92,50986.0,30.9412,30.9412,30.9067,30.9153,50986.0
2019-01-17 13:40:00,35.91,35.95,35.91,35.94,102077.0,30.9067,30.9412,30.9067,30.9326,102077.0
2019-01-17 13:45:00,35.94,35.94,35.85,35.9,87446.0,30.9326,30.9326,30.8551,30.8981,87446.0
2019-01-17 13:50:00,35.9,35.9,35.86,35.88,55721.0,30.8981,30.8981,30.8637,30.8809,55721.0
2019-01-17 13:55:00,35.87,35.9,35.86,35.9,43186.0,30.8723,30.8981,30.8637,30.8981,43186.0
2019-01-17 14:00:00,35.9,35.93,35.89,35.92,57168.0,30.8981,30.924,30.8895,30.9153,57168.0
2019-01-17 14:05:00,35.91,35.92,35.82,35.83,120574.0,30.9067,30.9153,30.8293,30.8379,120574.0
2019-01-17 14:10:00,35.83,35.85,35.79,35.8,120426.0,30.8379,30.8551,30.8035,30.8121,120426.0
2019-01-17 14:15:00,35.8,35.81,35.79,35.8,183366.0,30.8121,30.8207,30.8035,30.8121,183366.0
2019-01-17 14:20:00,35.81,35.82,35.8,35.81,44760.0,30.8207,30.8293,30.8121,30.8207,44760.0
2019-01-17 14:25:00,35.81,35.82,35.81,35.82,30045.0,30.8207,30.8293,30.8207,30.8293,30045.0
2019-01-17 14:30:00,35.82,35.82,35.79,35.81,108879.0,30.8293,30.8293,30.8035,30.8207,108879.0
2019-01-17 14:35:00,35.82,35.98,35.75,35.93,234135.0,30.8293,30.967,30.769,30.924,234135.0
2019-01-17 14:40:00,35.93,36.19,35.92,36.18,251182.0,30.924,31.1477,30.9153,31.1391,251182.0
2019-01-17 14:45:00,36.18,36.54,36.18,36.48,571651.0,31.1391,31.449,31.1391,31.3973,571651.0
2019-01-17 14:50:00,36.48,36.55,36.38,36.41,445694.0,31.3973,31.4576,31.3113,31.3371,445694.0
2019-01-17 14:55:00,36.41,36.42,36.22,36.29,545807.0,31.3371,31.3457,31.1735,31.2338,545807.0
2019-01-17 15:00:00,36.29,36.32,36.09,36.09,251002.0,31.2338,31.2596,31.0617,31.0617,251002.0
2019-01-17 15:05:00,36.09,36.13,36.05,36.09,194102.0,31.0617,31.0961,31.0272,31.0617,194102.0
2019-01-17 15:10:00,36.1,36.11,36.03,36.05,177831.0,31.0703,31.0789,31.01,31.0272,177831.0
2019-01-17 15:15:00,36.05,36.08,36.03,36.08,108981.0,31.0272,31.0531,31.01,31.0531,108981.0
2019-01-17 15:20:00,36.09,36.09,36.05,36.05,201670.0,31.0617,31.0617,31.0272,31.0272,201670.0
2019-01-17 15:25:00,36.05,36.1,36.01,36.07,121885.0,31.0272,31.0703,30.9928,31.0444,121885.0
2019-01-17 15:30:00,36.07,36.16,36.07,36.12,195047.0,31.0444,31.1219,31.0444,31.0875,195047.0
2019-01-17 15:35:00,36.12,36.13,36.06,36.1,175065.0,31.0875,31.0961,31.0358,31.0703,175065.0
2019-01-17 15:40:00,36.11,36.12,36.06,36.11,198113.0,31.0789,31.0875,31.0358,31.0789,198113.0
2019-01-17 15:45:00,36.11,36.17,36.09,36.15,351212.0,31.0789,31.1305,31.0617,31.1133,351212.0
2019-01-17 15:50:00,36.15,36.18,36.12,36.13,482318.0,31.1133,31.1391,31.0875,31.0961,482318.0
2019-01-17 15:55:00,36.13,36.37,36.12,36.28,1357380.0,31.0961,31.3026,31.0875,31.2252,1357380.0
2019-01-18 09:30:00,36.24,36.4,36.16,36.33,451934.0,31.1908,31.3285,31.1219,31.2682,451934.0
2019-01-18 09:35:00,36.33,36.43,36.29,36.37,239100.0,31.2682,31.3543,31.2338,31.3026,239100.0
2019-01-18 09:40:00,36.37,36.48,36.31,36.44,305815.0,31.3026,31.3973,31.251,31.3629,305815.0
2019-01-18 09:45:00,36.44,36.5,36.4,36.43,99166.0,31.3629,31.4145,31.3285,31.3543,99166.0
2019-01-18 09:50:00,36.43,36.45,36.36,36.39,65693.0,31.3543,31.3715,31.294,31.3199,65693.0
2019-01-18 09:55:00,36.39,36.42,36.33,36.41,248953.0,31.3199,31.3457,31.2682,31.3371,248953.0
2019-01-18 10:00:00,36.41,36.42,36.32,36.33,99877.0,31.3371,31.3457,31.2596,31.2682,99877.0
2019-01-18 10:05:00,36.34,36.43,36.33,36.41,82990.0,31.2768,31.3543,31.2682,31.3371,82990.0
2019-01-18 10:10:00,36.41,36.45,36.41,36.45,61549.0,31.3371,31.3715,31.3371,31.3715,61549.0
2019-01-18 10:15:00,36.44,36.53,36.43,36.51,73442.0,31.3629,31.4404,31.3543,31.4231,73442.0
2019-01-18 10:20:00,36.52,36.57,36.49,36.56,111562.0,31.4317,31.4748,31.4059,31.4662,111562.0
2019-01-18 10:25:00,36.57,36.62,36.55,36.59,86066.0,31.4748,31.5178,31.4576,31.492,86066.0
2019-01-18 10:30:00,36.59,36.64,36.58,36.61,66958.0,31.492,31.535,31.4834,31.5092,66958.0
2019-01-18 10:35:00,36.61,36.65,36.57,36.59,97214.0,31.5092,31.5436,31.4748,31.492,97214.0
2019-01-18 10:40:00,36.59,36.66,36.57,36.62,95739.0,31.492,31.5522,31.4748,31.5178,95739.0
2019-01-18 10:45:00,36.63,36.69,36.62,36.68,49463.0,31.5264,31.5781,31.5178,31.5695,49463.0
2019-01-18 10:50:00,36.69,36.73,36.66,36.72,77169.0,31.5781,31.6125,31.5522,31.6039,77169.0
2019-01-18 10:55:00,36.72,36.75,36.71,36.74,64789.0,31.6039,31.6297,31.5953,31.6211,64789.0
2019-01-18 11:00:00,36.74,36.79,36.72,36.79,87916.0,31.6211,31.6641,31.6039,31.6641,87916.0
2019-01-18 11:05:00,36.79,36.82,36.76,36.78,130699.0,31.6641,31.69,31.6383,31.6555,130699.0
2019-01-18 11:10:00,36.77,36.8,36.76,36.77,212266.0,31.6469,31.6727,31.6383,31.6469,212266.0
2019-01-18 11:15:00,36.78,36.83,36.77,36.79,195082.0,31.6555,31.6986,31.6469,31.6641,195082.0
2019-01-18 11:20:00,36.78,36.8,36.73,36.74,303099.0,31.6555,31.6727,31.6125,31.6211,303099.0
2019-01-18 11:25:00,36.74,36.82,36.74,36.8,37843.0,31.6211,31.69,31.6211,31.6727,37843.0
2019-01-18 11:30:00,36.8,36.82,36.75,36.81,71406.0,31.6727,31.69,31.6297,31.6813,71406.0
2019-01-18 11:35:00,36.81,36.88,36.81,36.86,69778.0,31.6813,31.7416,31.6813,31.7244,69778.0
2019-01-18 11:40:00,36.85,36.86,36.83,36.86,43108.0,31.7158,31.7244,31.6986,31.7244,43108.0
2019-01-18 11:45:00,36.86,36.91,36.85,36.9,63372.0,31.7244,31.7674,31.7158,31.7588,63372.0
2019-01-18 11:50:00,36.9,36.9,36.81,36.82,60385.0,31.7588,31.7588,31.6813,31.69,60385.0
2019-01-18 11:55:00,36.81,36.83,36.8,36.83,72384.0,31.6813,31.6986,31.6727,31.6986,72384.0
2019-01-18 12:00:00,36.83,36.89,36.8,36.8,239418.0,31.6986,31.7502,31.6727,31.6727,239418.0
2019-01-18 12:05:00,36.8,36.83,36.78,36.8,61833.0,31.6727,31.6986,31.6555,31.6727,61833.0
2019-01-18 12:10:00,36.8,36.85,36.79,36.84,74494.0,31.6727,31.7158,31.6641,31.7072,74494.0
2019-01-18 12:15:00,36.84,36.87,36.84,36.87,45940.0,31.7072,31.733,31.7072,31.733,45940.0
2019-01-18 12:20:00,36.87,36.91,36.86,36.91,45369.0,31.733,31.7674,31.7244,31.7674,45369.0
2019-01-18 12:25:00,36.91,36.93,36.89,36.92,290081.0,31.7674,31.7846,31.7502,31.776,290081.0
2019-01-18 12:30:00,36.93,36.93,36.85,36.87,137471.0,31.7846,31.7846,31.7158,31.733,137471.0
2019-01-18 12:35:00,36.87,36.87,36.85,36.85,156896.0,31.733,31.733,31.7158,31.7158,156896.0
2019-01-18 12:40:00,36.86,36.92,36.85,36.91,42246.0,31.7244,31.776,31.7158,31.7674,42246.0
2019-01-18 12:45:00,36.91,36.92,36.85,36.86,80449.0,31.7674,31.776,31.7158,31.7244,80449.0
2019-01-18 12:50:00,36.86,36.89,36.85,36.85,51404.0,31.7244,31.7502,31.7158,31.7158,51404.0
2019-01-18 12:55:00,36.86,36.87,36.85,36.86,22594.0,31.7244,31.733,31.7158,31.7244,22594.0
2019-01-18 13:00:00,36.86,36.87,36.85,36.86,31510.0,31.7244,31.733,31.7158,31.7244,31510.0
2019-01-18 13:05:00,36.86,36.86,36.84,36.85,106793.0,31.7244,31.7244,31.7072,31.7158,106793.0
2019-01-18 13:10:00,36.85,36.86,36.78,36.84,693094.0,31.7158,31.7244,31.6555,31.7072,693094.0
2019-01-18 13:15:00,36.84,36.85,36.76,36.8,80155.0,31.7072,31.7158,31.6383,31.6727,80155.0
2019-01-18 13:20:00,36.8,36.83,36.79,36.83,226032.0,31.6727,31.6986,31.6641,31.6986,226032.0
2019-01-18 13:25:00,36.83,36.92,36.82,36.89,184859.0,31.6986,31.776,31.69,31.7502,184859.0
2019-01-18 13:30:00,36.89,36.9,36.85,36.85,36483.0,31.7502,31.7588,31.7158,31.7158,36483.0
2019-01-18 13:35:00,36.85,36.89,36.85,36.88,39833.0,31.7158,31.7502,31.7158,31.7416,39833.0
2019-01-18 13:40:00,36.87,36.92,36.85,36.92,48300.0,31.733,31.776,31.7158,31.776,48300.0
2019-01-18 13:45:00,36.92,36.94,36.89,36.94,38995.0,31.776,31.7932,31.7502,31.7932,38995.0
2019-01-18 13:50:00,36.94,36.98,36.93,36.95,54487.0,31.7932,31.8277,31.7846,31.8018,54487.0
2019-01-18 13:55:00,36.96,36.98,36.93,36.98,47819.0,31.8104,31.8277,31.7846,31.8277,47819.0
2019-01-18 14:00:00,36.98,37.01,36.95,37.0,95199.0,31.8277,31.8535,31.8018,31.8449,95199.0
2019-01-18 14:05:00,36.99,37.0,36.97,36.99,72227.0,31.8363,31.8449,31.8191,31.8363,72227.0
2019-01-18 14:10:00,36.99,36.99,36.9,36.91,105359.0,31.8363,31.8363,31.7588,31.7674,105359.0
2019-01-18 14:15:00,36.91,36.91,36.87,36.88,36523.0,31.7674,31.7674,31.733,31.7416,36523.0
2019-01-18 14:20:00,36.88,36.94,36.87,36.93,83881.0,31.7416,31.7932,31.733,31.7846,83881.0
2019-01-18 14:25:00,36.94,36.94,36.81,36.84,80912.0,31.7932,31.7932,31.6813,31.7072,80912.0
2019-01-18 14:30:00,36.84,36.86,36.81,36.86,77877.0,31.7072,31.7244,31.6813,31.7244,77877.0
2019-01-18 14:35:00,36.85,36.86,36.83,36.84,40431.0,31.7158,31.7244,31.6986,31.7072,40431.0
2019-01-18 14:40:00,36.84,36.89,36.83,36.89,89239.0,31.7072,31.7502,31.6986,31.7502,89239.0
2019-01-18 14:45:00,36.89,36.9,36.87,36.89,481115.0,31.7502,31.7588,31.733,31.7502,481115.0
2019-01-18 14:50:00,36.89,36.89,36.83,36.85,123402.0,31.7502,31.7502,31.6986,31.7158,123402.0
2019-01-18 14:55:00,36.85,36.87,36.81,36.86,252497.0,31.7158,31.733,31.6813,31.7244,252497.0
2019-01-18 15:00:00,36.85,36.86,36.84,36.85,98163.0,31.7158,31.7244,31.7072,31.7158,98163.0
2019-01-18 15:05:00,36.85,36.86,36.82,36.86,196674.0,31.7158,31.7244,31.69,31.7244,196674.0
2019-01-18 15:10:00,36.85,36.86,36.82,36.86,180862.0,31.7158,31.7244,31.69,31.7244,180862.0
2019-01-18 15:15:00,36.86,36.86,36.84,36.84,216363.0,31.7244,31.7244,31.7072,31.7072,216363.0
2019-01-18 15:20:00,36.85,36.85,36.79,36.8,103711.0,31.7158,31.7158,31.6641,31.6727,103711.0
2019-01-18 15:25:00,36.8,36.83,36.8,36.82,82834.0,31.6727,31.6986,31.6727,31.69,82834.0
2019-01-18 15:30:00,36.82,36.86,36.81,36.86,147228.0,31.69,31.7244,31.6813,31.7244,147228.0
2019-01-18 15:35:00,36.86,36.86,36.84,36.86,172904.0,31.7244,31.7244,31.7072,31.7244,172904.0
2019-01-18 15:40:00,36.86,36.89,36.85,36.88,326094.0,31.7244,31.7502,31.7158,31.7416,326094.0
2019-01-18 15:45:00,36.88,36.92,36.85,36.85,232675.0,31.7416,31.776,31.7158,31.7158,232675.0
2019-01-18 15:50:00,36.86,36.88,36.85,36.86,802025.0,31.7244,31.7416,31.7158,31.7244,802025.0
2019-01-18 15:55:00,36.86,36.9,36.83,36.85,1017526.0,31.7244,31.7588,31.6986,31.7158,1017526.0
2019-01-22 09:30:00,36.5,36.7,36.5,36.54,472474.0,31.4145,31.5867,31.4145,31.449,472474.0
2019-01-22 09:35:00,36.54,36.69,36.53,36.69,264134.0,31.449,31.5781,31.4404,31.5781,264134.0
2019-01-22 09:40:00,36.68,36.76,36.66,36.71,265853.0,31.5695,31.6383,31.5522,31.5953,265853.0
2019-01-22 09:45:00,36.71,36.72,36.61,36.62,148940.0,31.5953,31.6039,31.5092,31.5178,148940.0
2019-01-22 09:50:00,36.62,36.62,36.54,36.58,201330.0,31.5178,31.5178,31.449,31.4834,201330.0
2019-01-22 09:55:00,36.58,36.59,36.49,36.5,135977.0,31.4834,31.492,31.4059,31.4145,135977.0
2019-01-22 10:00:00,36.5,36.51,36.39,36.4,99160.0,31.4145,31.4231,31.3199,31.3285,99160.0
2019-01-22 10:05:00,36.4,36.4,36.26,36.33,180905.0,31.3285,31.3285,31.208,31.2682,180905.0
2019-01-22 10:10:00,36.32,36.33,36.21,36.21,122328.0,31.2596,31.2682,31.1649,31.1649,122328.0
2019-01-22 10:15:00,36.22,36.23,36.13,36.13,312062.0,31.1735,31.1822,31.0961,31.0961,312062.0
2019-01-22 10:20:00,36.14,36.17,36.1,36.11,261865.0,31.1047,31.1305,31.0703,31.0789,261865.0
2019-01-22 10:25:00,36.12,36.19,36.11,36.18,129303.0,31.0875,31.1477,31.0789,31.1391,129303.0
2019-01-22 10:30:00,36.18,36.25,36.17,36.23,81132.0,31.1391,31.1994,31.1305,31.1822,81132.0
2019-01-22 10:35:00,36.23,36.26,36.2,36.2,66366.0,31.1822,31.208,31.1563,31.1563,66366.0
2019-01-22 10:40:00,36.21,36.22,36.17,36.17,74990.0,31.1649,31.1735,31.1305,31.1305,74990.0
2019-01-22 10:45:00,36.18,36.18,36.14,36.16,41518.0,31.1391,31.1391,31.1047,31.1219,41518.0
2019-01-22 10:50:00,36.15,36.21,36.15,36.21,55302.0,31.1133,31.1649,31.1133,31.1649,55302.0
2019-01-22 10:55:00,36.21,36.23,36.18,36.21,88759.0,31.1649,31.1822,31.1391,31.1649,88759.0
2019-01-22 11:00:00,36.21,36.22,36.18,36.21,65118.0,31.1649,31.1735,31.1391,31.1649,65118.0
2019-01-22 11:05:00,36.2,36.23,36.19,36.22,186843.0,31.1563,31.1822,31.1477,31.1735,186843.0
2019-01-22 11:10:00,36.22,36.23,36.19,36.2,131716.0,31.1735,31.1822,31.1477,31.1563,131716.0
2019-01-22 11:15:00,36.2,36.27,36.2,36.24,139256.0,31.1563,31.2166,31.1563,31.1908,139256.0
2019-01-22 11:20:00,36.24,36.31,36.24,36.3,72553.0,31.1908,31.251,31.1908,31.2424,72553.0
2019-01-22 11:25:00,36.3,36.32,36.29,36.3,69038.0,31.2424,31.2596,31.2338,31.2424,69038.0
2019-01-22 11:30:00,36.3,36.31,36.3,36.3,49997.0,31.2424,31.251,31.2424,31.2424,49997.0
2019-01-22 11:35:00,36.3,36.33,36.28,36.28,47624.0,31.2424,31.2682,31.2252,31.2252,47624.0
2019-01-22 11:40:00,36.29,36.29,36.16,36.16,53381.0,31.2338,31.2338,31.1219,31.1219,53381.0
2019-01-22 11:45:00,36.16,36.19,36.13,36.19,78412.0,31.1219,31.1477,31.0961,31.1477,78412.0
2019-01-22 11:50:00,36.18,36.19,36.16,36.17,226705.0,31.1391,31.1477,31.1219,31.1305,226705.0
2019-01-22 11:55:00,36.16,36.2,36.15,36.16,239834.0,31.1219,31.1563,31.1133,31.1219,239834.0
2019-01-22 12:00:00,36.16,36.17,36.11,36.16,139108.0,31.1219,31.1305,31.0789,31.1219,139108.0
2019-01-22 12:05:00,36.16,36.24,36.14,36.23,162486.0,31.1219,31.1908,31.1047,31.1822,162486.0
2019-01-22 12:10:00,36.24,36.24,36.17,36.2,55337.0,31.1908,31.1908,31.1305,31.1563,55337.0
2019-01-22 12:15:00,36.2,36.25,36.19,36.24,68829.0,31.1563,31.1994,31.1477,31.1908,68829.0
2019-01-22 12:20:00,36.23,36.25,36.22,36.23,28911.0,31.1822,31.1994,31.1735,31.1822,28911.0
2019-01-22 12:25:00,36.23,36.24,36.2,36.22,40049.0,31.1822,31.1908,31.1563,31.1735,40049.0
2019-01-22 12:30:00,36.22,36.26,36.21,36.23,32435.0,31.1735,31.208,31.1649,31.1822,32435.0
2019-01-22 12:35:00,36.23,36.26,36.21,36.26,142553.0,31.1822,31.208,31.1649,31.208,142553.0
2019-01-22 12:40:00,36.26,36.3,36.25,36.29,115905.0,31.208,31.2424,31.1994,31.2338,115905.0
2019-01-22 12:45:00,36.29,36.35,36.28,36.33,102801.0,31.2338,31.2854,31.2252,31.2682,102801.0
2019-01-22 12:50:00,36.33,36.35,36.31,36.34,42801.0,31.2682,31.2854,31.251,31.2768,42801.0
2019-01-22 12:55:00,36.34,36.35,36.31,36.32,93086.0,31.2768,31.2854,31.251,31.2596,93086.0
2019-01-22 13:00:00,36.32,36.32,36.22,36.23,254303.0,31.2596,31.2596,31.1735,31.1822,254303.0
2019-01-22 13:05:00,36.23,36.26,36.22,36.25,76360.0,31.1822,31.208,31.1735,31.1994,76360.0
2019-01-22 13:10:00,36.25,36.25,36.16,36.2,299328.0,31.1994,31.1994,31.1219,31.1563,299328.0
2019-01-22 13:15:00,36.2,36.22,36.19,36.19,220939.0,31.1563,31.1735,31.1477,31.1477,220939.0
2019-01-22 13:20:00,36.2,36.26,36.19,36.2,59745.0,31.1563,31.208,31.1477,31.1563,59745.0
2019-01-22 13:25:00,36.21,36.25,36.19,36.21,54610.0,31.1649,31.1994,31.1477,31.1649,54610.0
2019-01-22 13:30:00,36.21,36.27,36.2,36.27,181709.0,31.1649,31.2166,31.1563,31.2166,181709.0
2019-01-22 13:35:00,36.27,36.33,36.26,36.33,76326.0,31.2166,31.2682,31.208,31.2682,76326.0
2019-01-22 13:40:00,36.33,36.33,36.29,36.3,59488.0,31.2682,31.2682,31.2338,31.2424,59488.0
2019-01-22 13:45:00,36.3,36.4,36.3,36.36,107244.0,31.2424,31.3285,31.2424,31.294,107244.0
2019-01-22 13:50:00,36.35,36.36,36.32,36.34,71476.0,31.2854,31.294,31.2596,31.2768,71476.0
2019-01-22 13:55:00,36.34,36.38,36.32,36.36,73345.0,31.2768,31.3113,31.2596,31.294,73345.0
2019-01-22 14:00:00,36.36,36.37,36.31,36.32,50792.0,31.294,31.3026,31.251,31.2596,50792.0
2019-01-22 14:05:00,36.31,36.34,36.28,36.29,51203.0,31.251,31.2768,31.2252,31.2338,51203.0
2019-01-22 14:10:00,36.28,36.29,36.25,36.26,369958.0,31.2252,31.2338,31.1994,31.208,369958.0
2019-01-22 14:15:00,36.25,36.33,36.25,36.29,83494.0,31.1994,31.2682,31.1994,31.2338,83494.0
2019-01-22 14:20:00,36.29,36.3,36.25,36.26,164495.0,31.2338,31.2424,31.1994,31.208,164495.0
2019-01-22 14:25:00,36.26,36.27,36.19,36.2,619096.0,31.208,31.2166,31.1477,31.1563,619096.0
2019-01-22 14:30:00,36.21,36.27,36.2,36.25,96778.0,31.1649,31.2166,31.1563,31.1994,96778.0
2019-01-22 14:35:00,36.25,36.26,36.24,36.26,88067.0,31.1994,31.208,31.1908,31.208,88067.0
2019-01-22 14:40:00,36.26,36.29,36.25,36.26,143689.0,31.208,31.2338,31.1994,31.208,143689.0
2019-01-22 14:45:00,36.26,36.28,36.21,36.21,278636.0,31.208,31.2252,31.1649,31.1649,278636.0
2019-01-22 14:50:00,36.2,36.22,36.13,36.2,248251.0,31.1563,31.1735,31.0961,31.1563,248251.0
2019-01-22 14:55:00,36.2,36.22,36.19,36.22,537634.0,31.1563,31.1735,31.1477,31.1735,537634.0
2019-01-22 15:00:00,36.22,36.26,36.21,36.25,143927.0,31.1735,31.208,31.1649,31.1994,143927.0
2019-01-22 15:05:00,36.24,36.25,36.19,36.2,125857.0,31.1908,31.1994,31.1477,31.1563,125857.0
2019-01-22 15:10:00,36.2,36.21,36.14,36.14,122488.0,31.1563,31.1649,31.1047,31.1047,122488.0
2019-01-22 15:15:00,36.14,36.19,36.13,36.18,158750.0,31.1047,31.1477,31.0961,31.1391,158750.0
2019-01-22 15:20:00,36.19,36.26,36.18,36.24,117537.0,31.1477,31.208,31.1391,31.1908,117537.0
2019-01-22 15:25:00,36.23,36.3,36.21,36.27,301624.0,31.1822,31.2424,31.1649,31.2166,301624.0
2019-01-22 15:30:00,36.27,36.28,36.2,36.2,54409.0,31.2166,31.2252,31.1563,31.1563,54409.0
2019-01-22 15:35:00,36.2,36.35,36.2,36.35,163859.0,31.1563,31.2854,31.1563,31.2854,163859.0
2019-01-22 15:40:00,36.34,36.41,36.3,36.3,195071.0,31.2768,31.3371,31.2424,31.2424,195071.0
2019-01-22 15:45:00,36.3,36.31,36.25,36.3,222931.0,31.2424,31.251,31.1994,31.2424,222931.0
2019-01-22 15:50:00,36.3,36.3,36.27,36.27,145484.0,31.2424,31.2424,31.2166,31.2166,145484.0
2019-01-22 15:55:00,36.28,36.39,36.27,36.38,875172.0,31.2252,31.3199,31.2166,31.3113,875172.0
2019-01-23 09:30:00,36.53,36.61,36.41,36.59,276494.0,31.4404,31.5092,31.3371,31.492,276494.0
2019-01-23 09:35:00,36.59,36.72,36.59,36.71,137021.0,31.492,31.6039,31.492,31.5953,137021.0
2019-01-23 09:40:00,36.7,36.74,36.66,36.68,130545.0,31.5867,31.6211,31.5522,31.5695,130545.0
2019-01-23 09:45:00,36.68,36.71,36.66,36.7,132355.0,31.5695,31.5953,31.5522,31.5867,132355.0
2019-01-23 09:50:00,36.71,36.72,36.64,36.67,125641.0,31.5953,31.6039,31.535,31.5608,125641.0
2019-01-23 09:55:00,36.66,36.72,36.66,36.67,60406.0,31.5522,31.6039,31.5522,31.5608,60406.0
2019-01-23 10:00:00,36.68,36.7,36.64,36.7,190066.0,31.5695,31.5867,31.535,31.5867,190066.0
2019-01-23 10:05:00,36.69,36.69,36.65,36.68,103375.0,31.5781,31.5781,31.5436,31.5695,103375.0
2019-01-23 10:10:00,36.69,36.7,36.65,36.66,85218.0,31.5781,31.5867,31.5436,31.5522,85218.0
2019-01-23 10:15:00,36.66,36.68,36.54,36.54,225779.0,31.5522,31.5695,31.449,31.449,225779.0
2019-01-23 10:20:00,36.54,36.55,36.49,36.54,99809.0,31.449,31.4576,31.4059,31.449,99809.0
2019-01-23 10:25:00,36.55,36.58,36.49,36.51,112366.0,31.4576,31.4834,31.4059,31.4231,112366.0
2019-01-23 10:30:00,36.51,36.59,36.5,36.58,176000.0,31.4231,31.492,31.4145,31.4834,176000.0
2019-01-23 10:35:00,36.57,36.62,36.56,36.61,262339.0,31.4748,31.5178,31.4662,31.5092,262339.0
2019-01-23 10:40:00,36.61,36.64,36.6,36.63,299490.0,31.5092,31.535,31.5006,31.5264,299490.0
2019-01-23 10:45:00,36.62,36.66,36.6,36.61,191420.0,31.5178,31.5522,31.5006,31.5092,191420.0
2019-01-23 10:50:00,36.61,36.62,36.6,36.62,115989.0,31.5092,31.5178,31.5006,31.5178,115989.0
2019-01-23 10:55:00,36.62,36.64,36.6,36.61,99612.0,31.5178,31.535,31.5006,31.5092,99612.0
2019-01-23 11:00:00,36.6,36.62,36.6,36.62,771769.0,31.5006,31.5178,31.5006,31.5178,771769.0
2019-01-23 11:05:00,36.62,36.66,36.6,36.62,196305.0,31.5178,31.5522,31.5006,31.5178,196305.0
2019-01-23 11:10:00,36.63,36.7,36.63,36.68,57925.0,31.5264,31.5867,31.5264,31.5695,57925.0
2019-01-23 11:15:00,36.68,36.7,36.6,36.63,119003.0,31.5695,31.5867,31.5006,31.5264,119003.0
2019-01-23 11:20:00,36.63,36.63,36.52,36.55,415489.0,31.5264,31.5264,31.4317,31.4576,415489.0
2019-01-23 11:25:00,36.56,36.56,36.5,36.52,276074.0,31.4662,31.4662,31.4145,31.4317,276074.0
2019-01-23 11:30:00,36.52,36.55,36.5,36.54,126554.0,31.4317,31.4576,31.4145,31.449,126554.0
2019-01-23 11:35:00,36.54,36.54,36.49,36.5,208217.0,31.449,31.449,31.4059,31.4145,208217.0
2019-01-23 11:40:00,36.5,36.53,36.5,36.51,127058.0,31.4145,31.4404,31.4145,31.4231,127058.0
2019-01-23 11:45:00,36.51,36.52,36.36,36.37,234324.0,31.4231,31.4317,31.294,31.3026,234324.0
2019-01-23 11:50:00,36.37,36.46,36.36,36.41,404657.0,31.3026,31.3801,31.294,31.3371,404657.0
2019-01-23 11:55:00,36.4,36.46,36.37,36.45,280871.0,31.3285,31.3801,31.3026,31.3715,280871.0
2019-01-23 12:00:00,36.45,36.47,36.37,36.38,101321.0,31.3715,31.3887,31.3026,31.3113,101321.0
2019-01-23 12:05:00,36.38,36.43,36.36,36.37,308892.0,31.3113,31.3543,31.294,31.3026,308892.0
2019-01-23 12:10:00,36.37,36.41,36.36,36.4,151934.0,31.3026,31.3371,31.294,31.3285,151934.0
2019-01-23 12:15:00,36.4,36.4,36.36,36.39,95616.0,31.3285,31.3285,31.294,31.3199,95616.0
2019-01-23 12:20:00,36.4,36.44,36.39,36.41,111771.0,31.3285,31.3629,31.3199,31.3371,111771.0
2019-01-23 12:25:00,36.41,36.43,36.36,36.38,207666.0,31.3371,31.3543,31.294,31.3113,207666.0
2019-01-23 12:30:00,36.37,36.39,36.34,36.37,106009.0,31.3026,31.3199,31.2768,31.3026,106009.0
2019-01-23 12:35:00,36.36,36.38,36.36,36.38,117407.0,31.294,31.3113,31.294,31.3113,117407.0
2019-01-23 12:40:00,36.37,36.45,36.36,36.43,403735.0,31.3026,31.3715,31.294,31.3543,403735.0
2019-01-23 12:45:00,36.44,36.52,36.43,36.51,72972.0,31.3629,31.4317,31.3543,31.4231,72972.0
2019-01-23 12:50:00,36.5,36.51,36.47,36.48,26655.0,31.4145,31.4231,31.3887,31.3973,26655.0
2019-01-23 12:55:00,36.47,36.48,36.42,36.43,120573.0,31.3887,31.3973,31.3457,31.3543,120573.0
2019-01-23 13:00:00,36.43,36.43,36.38,36.39,56252.0,31.3543,31.3543,31.3113,31.3199,56252.0
2019-01-23 13:05:00,36.38,36.44,36.38,36.43,86856.0,31.3113,31.3629,31.3113,31.3543,86856.0
2019-01-23 13:10:00,36.43,36.43,36.37,36.38,36180.0,31.3543,31.3543,31.3026,31.3113,36180.0
2019-01-23 13:15:00,36.38,36.43,36.37,36.4,69284.0,31.3113,31.3543,31.3026,31.3285,69284.0
2019-01-23 13:20:00,36.4,36.4,36.37,36.39,50308.0,31.3285,31.3285,31.3026,31.3199,50308.0
2019-01-23 13:25:00,36.39,36.39,36.36,36.38,160347.0,31.3199,31.3199,31.294,31.3113,160347.0
2019-01-23 13:30:00,36.38,36.43,36.37,36.39,55243.0,31.3113,31.3543,31.3026,31.3199,55243.0
2019-01-23 13:35:00,36.4,36.43,36.38,36.39,36965.0,31.3285,31.3543,31.3113,31.3199,36965.0
2019-01-23 13:40:00,36.39,36.39,36.36,36.37,78438.0,31.3199,31.3199,31.294,31.3026,78438.0
2019-01-23 13:45:00,36.37,36.41,36.36,36.39,67738.0,31.3026,31.3371,31.294,31.3199,67738.0
2019-01-23 13:50:00,36.4,36.45,36.39,36.44,176383.0,31.3285,31.3715,31.3199,31.3629,176383.0
2019-01-23 13:55:00,36.44,36.44,36.39,36.4,141464.0,31.3629,31.3629,31.3199,31.3285,141464.0
2019-01-23 14:00:00,36.4,36.46,36.4,36.45,70368.0,31.3285,31.3801,31.3285,31.3715,70368.0
2019-01-23 14:05:00,36.45,36.45,36.4,36.41,47207.0,31.3715,31.3715,31.3285,31.3371,47207.0
2019-01-23 14:10:00,36.41,36.42,36.4,36.4,36804.0,31.3371,31.3457,31.3285,31.3285,36804.0
2019-01-23 14:15:00,36.4,36.41,36.39,36.41,118574.0,31.3285,31.3371,31.3199,31.3371,118574.0
2019-01-23 14:20:00,36.41,36.45,36.39,36.42,174693.0,31.3371,31.3715,31.3199,31.3457,174693.0
2019-01-23 14:25:00,36.43,36.44,36.39,36.42,141903.0,31.3543,31.3629,31.3199,31.3457,141903.0
2019-01-23 14:30:00,36.41,36.43,36.38,36.42,241589.0,31.3371,31.3543,31.3113,31.3457,241589.0
2019-01-23 14:35:00,36.41,36.42,36.39,36.41,205835.0,31.3371,31.3457,31.3199,31.3371,205835.0
2019-01-23 14:40:00,36.41,36.41,36.3,36.3,150631.0,31.3371,31.3371,31.2424,31.2424,150631.0
2019-01-23 14:45:00,36.29,36.29,36.24,36.24,88869.0,31.2338,31.2338,31.1908,31.1908,88869.0
2019-01-23 14:50:00,36.24,36.32,36.24,36.27,83777.0,31.1908,31.2596,31.1908,31.2166,83777.0
2019-01-23 14:55:00,36.27,36.31,36.25,36.29,95619.0,31.2166,31.251,31.1994,31.2338,95619.0
2019-01-23 15:00:00,36.29,36.31,36.28,36.29,44704.0,31.2338,31.251,31.2252,31.2338,44704.0
2019-01-23 15:05:00,36.28,36.34,36.26,36.32,141118.0,31.2252,31.2768,31.208,31.2596,141118.0
2019-01-23 15:10:00,36.31,36.34,36.28,36.33,61678.0,31.251,31.2768,31.2252,31.2682,61678.0
2019-01-23 15:15:00,36.34,36.39,36.32,36.34,132403.0,31.2768,31.3199,31.2596,31.2768,132403.0
2019-01-23 15:20:00,36.34,36.42,36.34,36.38,116496.0,31.2768,31.3457,31.2768,31.3113,116496.0
2019-01-23 15:25:00,36.38,36.38,36.32,36.37,114510.0,31.3113,31.3113,31.2596,31.3026,114510.0
2019-01-23 15:30:00,36.37,36.38,36.33,36.38,131508.0,31.3026,31.3113,31.2682,31.3113,131508.0
2019-01-23 15:35:00,36.38,36.38,36.33,36.34,194865.0,31.3113,31.3113,31.2682,31.2768,194865.0
2019-01-23 15:40:00,36.33,36.38,36.33,36.36,137119.0,31.2682,31.3113,31.2682,31.294,137119.0
2019-01-23 15:45:00,36.36,36.41,36.34,36.39,157478.0,31.294,31.3371,31.2768,31.3199,157478.0
2019-01-23 15:50:00,36.39,36.42,36.37,36.42,315018.0,31.3199,31.3457,31.3026,31.3457,315018.0
2019-01-23 15:55:00,36.42,36.49,36.41,36.48,672958.0,31.3457,31.4059,31.3371,31.3973,672958.0
2019-01-24 09:30:00,36.88,37.06,36.78,37.03,574226.0,31.7416,31.8965,31.6555,31.8707,574226.0
2019-01-24 09:35:00,37.03,37.16,37.01,37.1,270203.0,31.8707,31.9826,31.8535,31.9309,270203.0
2019-01-24 09:40:00,37.09,37.17,37.03,37.09,199943.0,31.9223,31.9912,31.8707,31.9223,199943.0
2019-01-24 09:45:00,37.1,37.33,37.1,37.28,261460.0,31.9309,32.1289,31.9309,32.0859,261460.0
2019-01-24 09:50:00,37.28,37.32,37.24,37.27,133414.0,32.0859,32.1203,32.0514,32.0773,133414.0
2019-01-24 09:55:00,37.28,37.34,37.18,37.34,216477.0,32.0859,32.1375,31.9998,32.1375,216477.0
2019-01-24 10:00:00,37.34,37.34,37.26,37.3,141739.0,32.1375,32.1375,32.0686,32.1031,141739.0
2019-01-24 10:05:00,37.29,37.4,37.29,37.34,216196.0,32.0945,32.1891,32.0945,32.1375,216196.0
2019-01-24 10:10:00,37.35,37.45,37.34,37.43,145450.0,32.1461,32.2322,32.1375,32.215,145450.0
2019-01-24 10:15:00,37.44,37.52,37.43,37.47,203362.0,32.2236,32.2924,32.215,32.2494,203362.0
2019-01-24 10:20:00,37.47,37.54,37.44,37.52,165422.0,32.2494,32.3096,32.2236,32.2924,165422.0
2019-01-24 10:25:00,37.52,37.59,37.49,37.58,140766.0,32.2924,32.3527,32.2666,32.3441,140766.0
2019-01-24 10:30:00,37.58,37.62,37.54,37.57,233946.0,32.3441,32.3785,32.3096,32.3355,233946.0
2019-01-24 10:35:00,37.57,37.59,37.52,37.58,170108.0,32.3355,32.3527,32.2924,32.3441,170108.0
2019-01-24 10:40:00,37.58,37.6,37.48,37.5,270819.0,32.3441,32.3613,32.258,32.2752,270819.0
2019-01-24 10:45:00,37.5,37.51,37.43,37.45,136560.0,32.2752,32.2838,32.215,32.2322,136560.0
2019-01-24 10:50:00,37.44,37.45,37.38,37.4,97603.0,32.2236,32.2322,32.1719,32.1891,97603.0
2019-01-24 10:55:00,37.4,37.4,37.34,37.4,140730.0,32.1891,32.1891,32.1375,32.1891,140730.0
2019-01-24 11:00:00,37.39,37.47,37.39,37.45,175057.0,32.1805,32.2494,32.1805,32.2322,175057.0
2019-01-24 11:05:00,37.45,37.47,37.4,37.43,99485.0,32.2322,32.2494,32.1891,32.215,99485.0
2019-01-24 11:10:00,37.43,37.46,37.35,37.38,101487.0,32.215,32.2408,32.1461,32.1719,101487.0
2019-01-24 11:15:00,37.38,37.46,37.36,37.41,100366.0,32.1719,32.2408,32.1547,32.1977,100366.0
2019-01-24 11:20:00,37.41,37.48,37.39,37.47,219486.0,32.1977,32.258,32.1805,32.2494,219486.0
2019-01-24 11:25:00,37.47,37.53,37.47,37.52,86400.0,32.2494,32.301,32.2494,32.2924,86400.0
2019-01-24 11:30:00,37.51,37.56,37.47,37.49,114415.0,32.2838,32.3268,32.2494,32.2666,114415.0
2019-01-24 11:35:00,37.48,37.52,37.46,37.52,237693.0,32.258,32.2924,32.2408,32.2924,237693.0
2019-01-24 11:40:00,37.52,37.52,37.43,37.47,66084.0,32.2924,32.2924,32.215,32.2494,66084.0
2019-01-24 11:45:00,37.48,37.53,37.47,37.52,84528.0,32.258,32.301,32.2494,32.2924,84528.0
2019-01-24 11:50:00,37.52,37.55,37.46,37.52,86412.0,32.2924,32.3182,32.2408,32.2924,86412.0
2019-01-24 11:55:00,37.52,37.52,37.49,37.51,57187.0,32.2924,32.2924,32.2666,32.2838,57187.0
2019-01-24 12:00:00,37.51,37.53,37.5,37.51,87555.0,32.2838,32.301,32.2752,32.2838,87555.0
2019-01-24 12:05:00,37.5,37.56,37.47,37.55,58217.0,32.2752,32.3268,32.2494,32.3182,58217.0
2019-01-24 12:10:00,37.55,37.55,37.51,37.55,82890.0,32.3182,32.3182,32.2838,32.3182,82890.0
2019-01-24 12:15:00,37.55,37.59,37.55,37.55,76718.0,32.3182,32.3527,32.3182,32.3182,76718.0
2019-01-24 12:20:00,37.56,37.59,37.55,37.59,105305.0,32.3268,32.3527,32.3182,32.3527,105305.0
2019-01-24 12:25:00,37.58,37.6,37.56,37.58,263116.0,32.3441,32.3613,32.3268,32.3441,263116.0
2019-01-24 12:30:00,37.58,37.62,37.57,37.59,99454.0,32.3441,32.3785,32.3355,32.3527,99454.0
2019-01-24 12:35:00,37.59,37.6,37.54,37.59,97069.0,32.3527,32.3613,32.3096,32.3527,97069.0
2019-01-24 12:40:00,37.58,37.59,37.54,37.59,98410.0,32.3441,32.3527,32.3096,32.3527,98410.0
2019-01-24 12:45:00,37.58,37.59,37.5,37.51,95804.0,32.3441,32.3527,32.2752,32.2838,95804.0
2019-01-24 12:50:00,37.51,37.51,37.49,37.5,192222.0,32.2838,32.2838,32.2666,32.2752,192222.0
2019-01-24 12:55:00,37.49,37.52,37.48,37.51,66975.0,32.2666,32.2924,32.258,32.2838,66975.0
2019-01-24 13:00:00,37.51,37.53,37.49,37.51,149061.0,32.2838,32.301,32.2666,32.2838,149061.0
2019-01-24 13:05:00,37.51,37.51,37.44,37.45,63471.0,32.2838,32.2838,32.2236,32.2322,63471.0
2019-01-24 13:10:00,37.45,37.46,37.39,37.41,200637.0,32.2322,32.2408,32.1805,32.1977,200637.0
2019-01-24 13:15:00,37.41,37.43,37.39,37.42,295283.0,32.1977,32.215,32.1805,32.2064,295283.0
2019-01-24 13:20:00,37.42,37.44,37.41,37.43,99325.0,32.2064,32.2236,32.1977,32.215,99325.0
2019-01-24 13:25:00,37.43,37.43,37.37,37.41,453604.0,32.215,32.215,32.1633,32.1977,453604.0
2019-01-24 13:30:00,37.4,37.47,37.4,37.46,98018.0,32.1891,32.2494,32.1891,32.2408,98018.0
2019-01-24 13:35:00,37.47,37.5,37.46,37.48,93792.0,32.2494,32.2752,32.2408,32.258,93792.0
2019-01-24 13:40:00,37.49,37.5,37.4,37.44,77521.0,32.2666,32.2752,32.1891,32.2236,77521.0
2019-01-24 13:45:00,37.43,37.47,37.42,37.45,57519.0,32.215,32.2494,32.2064,32.2322,57519.0
2019-01-24 13:50:00,37.45,37.47,37.44,37.45,59923.0,32.2322,32.2494,32.2236,32.2322,59923.0
2019-01-24 13:55:00,37.45,37.47,37.41,37.42,89628.0,32.2322,32.2494,32.1977,32.2064,89628.0
2019-01-24 14:00:00,37.42,37.45,37.42,37.44,67891.0,32.2064,32.2322,32.2064,32.2236,67891.0
2019-01-24 14:05:00,37.44,37.5,37.43,37.48,128564.0,32.2236,32.2752,32.215,32.258,128564.0
2019-01-24 14:10:00,37.48,37.49,37.43,37.43,189347.0,32.258,32.2666,32.215,32.215,189347.0
2019-01-24 14:15:00,37.43,37.48,37.42,37.48,69873.0,32.215,32.258,32.2064,32.258,69873.0
2019-01-24 14:20:00,37.48,37.54,37.47,37.54,157489.0,32.258,32.3096,32.2494,32.3096,157489.0
2019-01-24 14:25:00,37.53,37.59,37.53,37.59,65562.0,32.301,32.3527,32.301,32.3527,65562.0
2019-01-24 14:30:00,37.59,37.59,37.53,37.56,90465.0,32.3527,32.3527,32.301,32.3268,90465.0
2019-01-24 14:35:00,37.56,37.59,37.54,37.57,123388.0,32.3268,32.3527,32.3096,32.3355,123388.0
2019-01-24 14:40:00,37.57,37.57,37.55,37.57,80300.0,32.3355,32.3355,32.3182,32.3355,80300.0
2019-01-24 14:45:00,37.56,37.59,37.53,37.55,252165.0,32.3268,32.3527,32.301,32.3182,252165.0
2019-01-24 14:50:00,37.55,37.62,37.55,37.62,106985.0,32.3182,32.3785,32.3182,32.3785,106985.0
2019-01-24 14:55:00,37.62,37.62,37.57,37.58,98639.0,32.3785,32.3785,32.3355,32.3441,98639.0
2019-01-24 15:00:00,37.57,37.64,37.56,37.63,118572.0,32.3355,32.3957,32.3268,32.3871,118572.0
2019-01-24 15:05:00,37.63,37.64,37.6,37.61,227311.0,32.3871,32.3957,32.3613,32.3699,227311.0
2019-01-24 15:10:00,37.6,37.61,37.57,37.58,101612.0,32.3613,32.3699,32.3355,32.3441,101612.0
2019-01-24 15:15:00,37.58,37.59,37.57,37.59,80054.0,32.3441,32.3527,32.3355,32.3527,80054.0
2019-01-24 15:20:00,37.59,37.59,37.58,37.59,53354.0,32.3527,32.3527,32.3441,32.3527,53354.0
2019-01-24 15:25:00,37.59,37.61,37.58,37.6,89085.0,32.3527,32.3699,32.3441,32.3613,89085.0
2019-01-24 15:30:00,37.59,37.61,37.59,37.61,178357.0,32.3527,32.3699,32.3527,32.3699,178357.0
2019-01-24 15:35:00,37.61,37.63,37.59,37.6,112896.0,32.3699,32.3871,32.3527,32.3613,112896.0
2019-01-24 15:40:00,37.59,37.62,37.57,37.58,238697.0,32.3527,32.3785,32.3355,32.3441,238697.0
2019-01-24 15:45:00,37.58,37.59,37.56,37.57,223121.0,32.3441,32.3527,32.3268,32.3355,223121.0
2019-01-24 15:50:00,37.57,37.6,37.56,37.59,206438.0,32.3355,32.3613,32.3268,32.3527,206438.0
2019-01-24 15:55:00,37.59,37.64,37.57,37.62,516331.0,32.3527,32.3957,32.3355,32.3785,516331.0
2019-01-25 09:30:00,38.0,38.18,37.88,38.07,812894.0,32.7055,32.8605,32.6023,32.7658,812894.0
2019-01-25 09:35:00,38.07,38.16,38.02,38.08,341429.0,32.7658,32.8433,32.7228,32.7744,341429.0
2019-01-25 09:40:00,38.08,38.14,38.04,38.08,167714.0,32.7744,32.826,32.74,32.7744,167714.0
2019-01-25 09:45:00,38.09,38.13,38.04,38.05,208944.0,32.783,32.8174,32.74,32.7486,208944.0
2019-01-25 09:50:00,38.05,38.15,38.05,38.08,118126.0,32.7486,32.8346,32.7486,32.7744,118126.0
2019-01-25 09:55:00,38.09,38.1,38.01,38.09,141134.0,32.783,32.7916,32.7142,32.783,141134.0
2019-01-25 10:00:00,38.09,38.16,38.08,38.13,100076.0,32.783,32.8433,32.7744,32.8174,100076.0
2019-01-25 10:05:00,38.12,38.18,38.1,38.17,52857.0,32.8088,32.8605,32.7916,32.8519,52857.0
2019-01-25 10:10:00,38.16,38.17,38.12,38.13,102998.0,32.8433,32.8519,32.8088,32.8174,102998.0
2019-01-25 10:15:00,38.13,38.13,38.07,38.09,122806.0,32.8174,32.8174,32.7658,32.783,122806.0
2019-01-25 10:20:00,38.09,38.11,38.05,38.08,82003.0,32.783,32.8002,32.7486,32.7744,82003.0
2019-01-25 10:25:00,38.08,38.11,38.05,38.07,94950.0,32.7744,32.8002,32.7486,32.7658,94950.0
2019-01-25 10:30:00,38.07,38.19,38.06,38.15,347350.0,32.7658,32.8691,32.7572,32.8346,347350.0
2019-01-25 10:35:00,38.16,38.16,38.07,38.14,162419.0,32.8433,32.8433,32.7658,32.826,162419.0
2019-01-25 10:40:00,38.13,38.19,38.12,38.18,92406.0,32.8174,32.8691,32.8088,32.8605,92406.0
2019-01-25 10:45:00,38.19,38.22,38.17,38.19,111280.0,32.8691,32.8949,32.8519,32.8691,111280.0
2019-01-25 10:50:00,38.19,38.2,38.14,38.16,63503.0,32.8691,32.8777,32.826,32.8433,63503.0
2019-01-25 10:55:00,38.16,38.24,38.15,38.22,80039.0,32.8433,32.9121,32.8346,32.8949,80039.0
2019-01-25 11:00:00,38.22,38.23,38.18,38.22,83395.0,32.8949,32.9035,32.8605,32.8949,83395.0
2019-01-25 11:05:00,38.22,38.22,38.17,38.18,69625.0,32.8949,32.8949,32.8519,32.8605,69625.0
2019-01-25 11:10:00,38.17,38.18,38.09,38.09,44897.0,32.8519,32.8605,32.783,32.783,44897.0
2019-01-25 11:15:00,38.09,38.12,38.09,38.09,71496.0,32.783,32.8088,32.783,32.783,71496.0
2019-01-25 11:20:00,38.09,38.1,38.06,38.09,101240.0,32.783,32.7916,32.7572,32.783,101240.0
2019-01-25 11:25:00,38.08,38.09,38.03,38.06,330788.0,32.7744,32.783,32.7314,32.7572,330788.0
2019-01-25 11:30:00,38.06,38.12,38.06,38.12,152502.0,32.7572,32.8088,32.7572,32.8088,152502.0
2019-01-25 11:35:00,38.11,38.14,38.09,38.12,92739.0,32.8002,32.826,32.783,32.8088,92739.0
2019-01-25 11:40:00,38.12,38.2,38.12,38.18,95414.0,32.8088,32.8777,32.8088,32.8605,95414.0
2019-01-25 11:45:00,38.18,38.2,38.12,38.15,136863.0,32.8605,32.8777,32.8088,32.8346,136863.0
2019-01-25 11:50:00,38.15,38.17,38.13,38.16,61862.0,32.8346,32.8519,32.8174,32.8433,61862.0
2019-01-25 11:55:00,38.16,38.16,38.13,38.14,38832.0,32.8433,32.8433,32.8174,32.826,38832.0
2019-01-25 12:00:00,38.14,38.16,38.1,38.15,67494.0,32.826,32.8433,32.7916,32.8346,67494.0
2019-01-25 12:05:00,38.14,38.16,38.1,38.13,100370.0,32.826,32.8433,32.7916,32.8174,100370.0
2019-01-25 12:10:00,38.12,38.17,38.12,38.15,63369.0,32.8088,32.8519,32.8088,32.8346,63369.0
2019-01-25 12:15:00,38.16,38.16,38.1,38.13,65821.0,32.8433,32.8433,32.7916,32.8174,65821.0
2019-01-25 12:20:00,38.13,38.2,38.13,38.2,70452.0,32.8174,32.8777,32.8174,32.8777,70452.0
2019-01-25 12:25:00,38.2,38.24,38.19,38.2,93315.0,32.8777,32.9121,32.8691,32.8777,93315.0
2019-01-25 12:30:00,38.2,38.21,38.17,38.19,76497.0,32.8777,32.8863,32.8519,32.8691,76497.0
2019-01-25 12:35:00,38.18,38.2,38.17,38.2,61579.0,32.8605,32.8777,32.8519,32.8777,61579.0
2019-01-25 12:40:00,38.2,38.21,38.13,38.13,118504.0,32.8777,32.8863,32.8174,32.8174,118504.0
2019-01-25 12:45:00,38.14,38.15,38.07,38.11,259880.0,32.826,32.8346,32.7658,32.8002,259880.0
2019-01-25 12:50:00,38.11,38.16,38.09,38.15,327405.0,32.8002,32.8433,32.783,32.8346,327405.0
2019-01-25 12:55:00,38.16,38.23,38.15,38.23,57372.0,32.8433,32.9035,32.8346,32.9035,57372.0
2019-01-25 13:00:00,38.23,38.26,38.18,38.18,116413.0,32.9035,32.9293,32.8605,32.8605,116413.0
2019-01-25 13:05:00,38.18,38.22,38.17,38.21,77524.0,32.8605,32.8949,32.8519,32.8863,77524.0
2019-01-25 13:10:00,38.2,38.21,38.14,38.15,62008.0,32.8777,32.8863,32.826,32.8346,62008.0
2019-01-25 13:15:00,38.15,38.16,38.11,38.13,178750.0,32.8346,32.8433,32.8002,32.8174,178750.0
2019-01-25 13:20:00,38.13,38.18,38.12,38.17,59145.0,32.8174,32.8605,32.8088,32.8519,59145.0
2019-01-25 13:25:00,38.17,38.17,38.12,38.15,46527.0,32.8519,32.8519,32.8088,32.8346,46527.0
2019-01-25 13:30:00,38.15,38.15,38.11,38.11,62083.0,32.8346,32.8346,32.8002,32.8002,62083.0
2019-01-25 13:35:00,38.12,38.14,38.11,38.12,55439.0,32.8088,32.826,32.8002,32.8088,55439.0
2019-01-25 13:40:00,38.12,38.13,38.1,38.11,250716.0,32.8088,32.8174,32.7916,32.8002,250716.0
2019-01-25 13:45:00,38.11,38.15,38.1,38.15,31324.0,32.8002,32.8346,32.7916,32.8346,31324.0
2019-01-25 13:50:00,38.15,38.18,38.12,38.13,55300.0,32.8346,32.8605,32.8088,32.8174,55300.0
2019-01-25 13:55:00,38.13,38.16,38.1,38.15,70136.0,32.8174,32.8433,32.7916,32.8346,70136.0
2019-01-25 14:00:00,38.15,38.15,38.11,38.13,52656.0,32.8346,32.8346,32.8002,32.8174,52656.0
2019-01-25 14:05:00,38.13,38.2,38.12,38.18,65522.0,32.8174,32.8777,32.8088,32.8605,65522.0
2019-01-25 14:10:00,38.17,38.18,38.13,38.14,50642.0,32.8519,32.8605,32.8174,32.826,50642.0
2019-01-25 14:15:00,38.13,38.16,38.11,38.14,57608.0,32.8174,32.8433,32.8002,32.826,57608.0
2019-01-25 14:20:00,38.14,38.15,38.09,38.13,235203.0,32.826,32.8346,32.783,32.8174,235203.0
2019-01-25 14:25:00,38.13,38.15,38.1,38.12,280170.0,32.8174,32.8346,32.7916,32.8088,280170.0
2019-01-25 14:30:00,38.12,38.15,38.11,38.11,165100.0,32.8088,32.8346,32.8002,32.8002,165100.0
2019-01-25 14:35:00,38.12,38.14,38.11,38.14,85337.0,32.8088,32.826,32.8002,32.826,85337.0
2019-01-25 14:40:00,38.13,38.15,38.11,38.14,90557.0,32.8174,32.8346,32.8002,32.826,90557.0
2019-01-25 14:45:00,38.14,38.17,38.13,38.14,41763.0,32.826,32.8519,32.8174,32.826,41763.0
2019-01-25 14:50:00,38.15,38.17,38.12,38.16,54428.0,32.8346,32.8519,32.8088,32.8433,54428.0
2019-01-25 14:55:00,38.16,38.19,38.13,38.14,65187.0,32.8433,32.8691,32.8174,32.826,65187.0
2019-01-25 15:00:00,38.15,38.18,38.13,38.16,55952.0,32.8346,32.8605,32.8174,32.8433,55952.0
2019-01-25 15:05:00,38.15,38.17,38.13,38.14,55645.0,32.8346,32.8519,32.8174,32.826,55645.0
2019-01-25 15:10:00,38.14,38.15,38.12,38.14,111850.0,32.826,32.8346,32.8088,32.826,111850.0
2019-01-25 15:15:00,38.14,38.14,38.11,38.12,97187.0,32.826,32.826,32.8002,32.8088,97187.0
2019-01-25 15:20:00,38.12,38.13,38.11,38.11,139568.0,32.8088,32.8174,32.8002,32.8002,139568.0
2019-01-25 15:25:00,38.11,38.12,38.09,38.1,369146.0,32.8002,32.8088,32.783,32.7916,369146.0
2019-01-25 15:30:00,38.11,38.12,38.09,38.11,227405.0,32.8002,32.8088,32.783,32.8002,227405.0
2019-01-25 15:35:00,38.11,38.17,38.1,38.14,295914.0,32.8002,32.8519,32.7916,32.826,295914.0
2019-01-25 15:40:00,38.14,38.17,38.13,38.15,164903.0,32.826,32.8519,32.8174,32.8346,164903.0
2019-01-25 15:45:00,38.16,38.16,38.12,38.13,151483.0,32.8433,32.8433,32.8088,32.8174,151483.0
2019-01-25 15:50:00,38.13,38.14,38.09,38.12,343702.0,32.8174,32.826,32.783,32.8088,343702.0
2019-01-25 15:55:00,38.12,38.15,38.1,38.13,668456.0,32.8088,32.8346,32.7916,32.8174,668456.0
2019-01-28 09:30:00,36.92,37.12,36.9,37.05,636191.0,31.776,31.9482,31.7588,31.8879,636191.0
2019-01-28 09:35:00,37.04,37.44,37.0,37.43,567671.0,31.8793,32.2236,31.8449,32.215,567671.0
2019-01-28 09:40:00,37.42,37.52,37.42,37.45,271244.0,32.2064,32.2924,32.2064,32.2322,271244.0
2019-01-28 09:45:00,37.45,37.49,37.4,37.44,259563.0,32.2322,32.2666,32.1891,32.2236,259563.0
2019-01-28 09:50:00,37.44,37.45,37.36,37.41,215817.0,32.2236,32.2322,32.1547,32.1977,215817.0
2019-01-28 09:55:00,37.41,37.44,37.37,37.44,133842.0,32.1977,32.2236,32.1633,32.2236,133842.0
2019-01-28 10:00:00,37.44,37.48,37.39,37.41,163215.0,32.2236,32.258,32.1805,32.1977,163215.0
2019-01-28 10:05:00,37.41,37.5,37.4,37.5,162293.0,32.1977,32.2752,32.1891,32.2752,162293.0
2019-01-28 10:10:00,37.49,37.51,37.4,37.4,202178.0,32.2666,32.2838,32.1891,32.1891,202178.0
2019-01-28 10:15:00,37.41,37.47,37.39,37.45,101434.0,32.1977,32.2494,32.1805,32.2322,101434.0
2019-01-28 10:20:00,37.45,37.5,37.41,37.41,183623.0,32.2322,32.2752,32.1977,32.1977,183623.0
2019-01-28 10:25:00,37.41,37.46,37.35,37.43,383048.0,32.1977,32.2408,32.1461,32.215,383048.0
2019-01-28 10:30:00,37.42,37.51,37.41,37.5,136704.0,32.2064,32.2838,32.1977,32.2752,136704.0
2019-01-28 10:35:00,37.5,37.51,37.45,37.48,148548.0,32.2752,32.2838,32.2322,32.258,148548.0
2019-01-28 10:40:00,37.48,37.59,37.47,37.59,186982.0,32.258,32.3527,32.2494,32.3527,186982.0
2019-01-28 10:45:00,37.59,37.66,37.58,37.62,115482.0,32.3527,32.4129,32.3441,32.3785,115482.0
2019-01-28 10:50:00,37.61,37.63,37.55,37.61,136461.0,32.3699,32.3871,32.3182,32.3699,136461.0
2019-01-28 10:55:00,37.61,37.63,37.54,37.55,69108.0,32.3699,32.3871,32.3096,32.3182,69108.0
2019-01-28 11:00:00,37.55,37.6,37.54,37.56,165020.0,32.3182,32.3613,32.3096,32.3268,165020.0
2019-01-28 11:05:00,37.56,37.59,37.51,37.54,71244.0,32.3268,32.3527,32.2838,32.3096,71244.0
2019-01-28 11:10:00,37.53,37.61,37.53,37.59,51210.0,32.301,32.3699,32.301,32.3527,51210.0
2019-01-28 11:15:00,37.59,37.6,37.53,37.55,36498.0,32.3527,32.3613,32.301,32.3182,36498.0
2019-01-28 11:20:00,37.56,37.61,37.55,37.57,64744.0,32.3268,32.3699,32.3182,32.3355,64744.0
2019-01-28 11:25:00,37.57,37.6,37.53,37.54,41770.0,32.3355,32.3613,32.301,32.3096,41770.0
2019-01-28 11:30:00,37.54,37.57,37.52,37.56,126451.0,32.3096,32.3355,32.2924,32.3268,126451.0
2019-01-28 11:35:00,37.56,37.59,37.55,37.57,135454.0,32.3268,32.3527,32.3182,32.3355,135454.0
2019-01-28 11:40:00,37.56,37.57,37.54,37.56,204526.0,32.3268,32.3355,32.3096,32.3268,204526.0
2019-01-28 11:45:00,37.56,37.57,37.54,37.56,315869.0,32.3268,32.3355,32.3096,32.3268,315869.0
2019-01-28 11:50:00,37.55,37.56,37.47,37.47,95537.0,32.3182,32.3268,32.2494,32.2494,95537.0
2019-01-28 11:55:00,37.47,37.5,37.46,37.46,97643.0,32.2494,32.2752,32.2408,32.2408,97643.0
2019-01-28 12:00:00,37.46,37.48,37.42,37.44,54888.0,32.2408,32.258,32.2064,32.2236,54888.0
2019-01-28 12:05:00,37.44,37.49,37.43,37.48,34852.0,32.2236,32.2666,32.215,32.258,34852.0
2019-01-28 12:10:00,37.48,37.51,37.48,37.49,52517.0,32.258,32.2838,32.258,32.2666,52517.0
2019-01-28 12:15:00,37.49,37.55,37.49,37.53,30938.0,32.2666,32.3182,32.2666,32.301,30938.0
2019-01-28 12:20:00,37.53,37.56,37.52,37.53,49728.0,32.301,32.3268,32.2924,32.301,49728.0
2019-01-28 12:25:00,37.53,37.54,37.49,37.53,38409.0,32.301,32.3096,32.2666,32.301,38409.0
2019-01-28 12:30:00,37.53,37.53,37.46,37.46,20016.0,32.301,32.301,32.2408,32.2408,20016.0
2019-01-28 12:35:00,37.47,37.47,37.45,37.47,49883.0,32.2494,32.2494,32.2322,32.2494,49883.0
2019-01-28 12:40:00,37.47,37.47,37.44,37.44,33469.0,32.2494,32.2494,32.2236,32.2236,33469.0
2019-01-28 12:45:00,37.43,37.45,37.41,37.41,53683.0,32.215,32.2322,32.1977,32.1977,53683.0
2019-01-28 12:50:00,37.42,37.43,37.39,37.39,44188.0,32.2064,32.215,32.1805,32.1805,44188.0
2019-01-28 12:55:00,37.4,37.4,37.35,37.37,41562.0,32.1891,32.1891,32.1461,32.1633,41562.0
2019-01-28 13:00:00,37.37,37.37,37.33,37.36,23562.0,32.1633,32.1633,32.1289,32.1547,23562.0
2019-01-28 13:05:00,37.35,37.38,37.35,37.38,39631.0,32.1461,32.1719,32.1461,32.1719,39631.0
2019-01-28 13:10:00,37.38,37.4,37.37,37.4,60660.0,32.1719,32.1891,32.1633,32.1891,60660.0
2019-01-28 13:15:00,37.4,37.43,37.34,37.34,354247.0,32.1891,32.215,32.1375,32.1375,354247.0
2019-01-28 13:20:00,37.34,37.38,37.33,37.37,85183.0,32.1375,32.1719,32.1289,32.1633,85183.0
2019-01-28 13:25:00,37.37,37.4,37.35,37.39,63538.0,32.1633,32.1891,32.1461,32.1805,63538.0
2019-01-28 13:30:00,37.39,37.42,37.38,37.4,81011.0,32.1805,32.2064,32.1719,32.1891,81011.0
2019-01-28 13:35:00,37.41,37.43,37.4,37.41,24093.0,32.1977,32.215,32.1891,32.1977,24093.0
2019-01-28 13:40:00,37.41,37.42,37.39,37.41,284785.0,32.1977,32.2064,32.1805,32.1977,284785.0
2019-01-28 13:45:00,37.41,37.5,37.41,37.5,43201.0,32.1977,32.2752,32.1977,32.2752,43201.0
2019-01-28 13:50:00,37.5,37.55,37.48,37.55,153002.0,32.2752,32.3182,32.258,32.3182,153002.0
2019-01-28 13:55:00,37.55,37.55,37.49,37.5,76826.0,32.3182,32.3182,32.2666,32.2752,76826.0
2019-01-28 14:00:00,37.5,37.5,37.41,37.41,52908.0,32.2752,32.2752,32.1977,32.1977,52908.0
2019-01-28 14:05:00,37.41,37.44,37.41,37.43,42941.0,32.1977,32.2236,32.1977,32.215,42941.0
2019-01-28 14:10:00,37.43,37.44,37.41,37.41,36612.0,32.215,32.2236,32.1977,32.1977,36612.0
2019-01-28 14:15:00,37.42,37.45,37.41,37.42,48732.0,32.2064,32.2322,32.1977,32.2064,48732.0
2019-01-28 14:20:00,37.43,37.45,37.4,37.41,51879.0,32.215,32.2322,32.1891,32.1977,51879.0
2019-01-28 14:25:00,37.41,37.43,37.4,37.43,134491.0,32.1977,32.215,32.1891,32.215,134491.0
2019-01-28 14:30:00,37.43,37.5,37.41,37.48,81952.0,32.215,32.2752,32.1977,32.258,81952.0
2019-01-28 14:35:00,37.48,37.49,37.44,37.48,74631.0,32.258,32.2666,32.2236,32.258,74631.0
2019-01-28 14:40:00,37.48,37.48,37.44,37.45,32768.0,32.258,32.258,32.2236,32.2322,32768.0
2019-01-28 14:45:00,37.45,37.5,37.45,37.48,106973.0,32.2322,32.2752,32.2322,32.258,106973.0
2019-01-28 14:50:00,37.48,37.5,37.43,37.43,115502.0,32.258,32.2752,32.215,32.215,115502.0
2019-01-28 14:55:00,37.43,37.44,37.4,37.42,137891.0,32.215,32.2236,32.1891,32.2064,137891.0
2019-01-28 15:00:00,37.41,37.44,37.4,37.43,48225.0,32.1977,32.2236,32.1891,32.215,48225.0
2019-01-28 15:05:00,37.43,37.44,37.4,37.41,91548.0,32.215,32.2236,32.1891,32.1977,91548.0
2019-01-28 15:10:00,37.41,37.47,37.4,37.47,183432.0,32.1977,32.2494,32.1891,32.2494,183432.0
2019-01-28 15:15:00,37.46,37.47,37.43,37.44,63778.0,32.2408,32.2494,32.215,32.2236,63778.0
2019-01-28 15:20:00,37.44,37.49,37.44,37.48,82183.0,32.2236,32.2666,32.2236,32.258,82183.0
2019-01-28 15:25:00,37.49,37.49,37.42,37.43,76503.0,32.2666,32.2666,32.2064,32.215,76503.0
2019-01-28 15:30:00,37.43,37.45,37.41,37.45,91795.0,32.215,32.2322,32.1977,32.2322,91795.0
2019-01-28 15:35:00,37.45,37.45,37.41,37.43,67706.0,32.2322,32.2322,32.1977,32.215,67706.0
2019-01-28 15:40:00,37.42,37.43,37.41,37.41,122210.0,32.2064,32.215,32.1977,32.1977,122210.0
2019-01-28 15:45:00,37.42,37.42,37.4,37.41,189644.0,32.2064,32.2064,32.1891,32.1977,189644.0
2019-01-28 15:50:00,37.41,37.44,37.4,37.44,488426.0,32.1977,32.2236,32.1891,32.2236,488426.0
2019-01-28 15:55:00,37.44,37.49,37.42,37.45,480101.0,32.2236,32.2666,32.2064,32.2322,480101.0
2019-01-29 09:30:00,37.29,37.29,36.93,36.94,428089.0,32.0945,32.0945,31.7846,31.7932,428089.0
2019-01-29 09:35:00,36.94,36.95,36.74,36.75,283525.0,31.7932,31.8018,31.6211,31.6297,283525.0
2019-01-29 09:40:00,36.74,36.83,36.72,36.78,150633.0,31.6211,31.6986,31.6039,31.6555,150633.0
2019-01-29 09:45:00,36.77,36.83,36.75,36.79,191624.0,31.6469,31.6986,31.6297,31.6641,191624.0
2019-01-29 09:50:00,36.79,36.83,36.71,36.73,168731.0,31.6641,31.6986,31.5953,31.6125,168731.0
2019-01-29 09:55:00,36.73,36.75,36.68,36.7,113434.0,31.6125,31.6297,31.5695,31.5867,113434.0
2019-01-29 10:00:00,36.71,36.79,36.69,36.75,67954.0,31.5953,31.6641,31.5781,31.6297,67954.0
2019-01-29 10:05:00,36.75,36.77,36.68,36.7,163866.0,31.6297,31.6469,31.5695,31.5867,163866.0
2019-01-29 10:10:00,36.69,36.78,36.69,36.75,192674.0,31.5781,31.6555,31.5781,31.6297,192674.0
2019-01-29 10:15:00,36.75,36.75,36.62,36.71,232226.0,31.6297,31.6297,31.5178,31.5953,232226.0
2019-01-29 10:20:00,36.71,36.72,36.67,36.68,187752.0,31.5953,31.6039,31.5608,31.5695,187752.0
2019-01-29 10:25:00,36.68,36.78,36.68,36.77,94631.0,31.5695,31.6555,31.5695,31.6469,94631.0
2019-01-29 10:30:00,36.77,36.79,36.67,36.67,83835.0,31.6469,31.6641,31.5608,31.5608,83835.0
2019-01-29 10:35:00,36.68,36.71,36.64,36.66,147758.0,31.5695,31.5953,31.535,31.5522,147758.0
2019-01-29 10:40:00,36.66,36.71,36.65,36.68,187138.0,31.5522,31.5953,31.5436,31.5695,187138.0
2019-01-29 10:45:00,36.68,36.68,36.54,36.57,137633.0,31.5695,31.5695,31.449,31.4748,137633.0
2019-01-29 10:50:00,36.57,36.57,36.51,36.55,118339.0,31.4748,31.4748,31.4231,31.4576,118339.0
2019-01-29 10:55:00,36.55,36.56,36.44,36.52,102125.0,31.4576,31.4662,31.3629,31.4317,102125.0
2019-01-29 11:00:00,36.52,36.56,36.47,36.55,105408.0,31.4317,31.4662,31.3887,31.4576,105408.0
2019-01-29 11:05:00,36.55,36.61,36.52,36.61,94456.0,31.4576,31.5092,31.4317,31.5092,94456.0
2019-01-29 11:10:00,36.61,36.62,36.5,36.51,200385.0,31.5092,31.5178,31.4145,31.4231,200385.0
2019-01-29 11:15:00,36.51,36.57,36.51,36.54,81242.0,31.4231,31.4748,31.4231,31.449,81242.0
2019-01-29 11:20:00,36.54,36.54,36.49,36.49,71413.0,31.449,31.449,31.4059,31.4059,71413.0
2019-01-29 11:25:00,36.49,36.55,36.48,36.52,93737.0,31.4059,31.4576,31.3973,31.4317,93737.0
2019-01-29 11:30:00,36.52,36.59,36.52,36.52,147078.0,31.4317,31.492,31.4317,31.4317,147078.0
2019-01-29 11:35:00,36.52,36.58,36.49,36.58,129048.0,31.4317,31.4834,31.4059,31.4834,129048.0
2019-01-29 11:40:00,36.57,36.61,36.56,36.59,91305.0,31.4748,31.5092,31.4662,31.492,91305.0
2019-01-29 11:45:00,36.59,36.6,36.56,36.56,104578.0,31.492,31.5006,31.4662,31.4662,104578.0
2019-01-29 11:50:00,36.56,36.6,36.55,36.59,40164.0,31.4662,31.5006,31.4576,31.492,40164.0
2019-01-29 11:55:00,36.58,36.59,36.54,36.55,30710.0,31.4834,31.492,31.449,31.4576,30710.0
2019-01-29 12:00:00,36.55,36.58,36.51,36.54,38494.0,31.4576,31.4834,31.4231,31.449,38494.0
2019-01-29 12:05:00,36.54,36.54,36.5,36.51,23452.0,31.449,31.449,31.4145,31.4231,23452.0
2019-01-29 12:10:00,36.5,36.57,36.49,36.57,40924.0,31.4145,31.4748,31.4059,31.4748,40924.0
2019-01-29 12:15:00,36.57,36.57,36.51,36.54,60526.0,31.4748,31.4748,31.4231,31.449,60526.0
2019-01-29 12:20:00,36.54,36.58,36.53,36.57,33950.0,31.449,31.4834,31.4404,31.4748,33950.0
2019-01-29 12:25:00,36.57,36.58,36.53,36.54,60309.0,31.4748,31.4834,31.4404,31.449,60309.0
2019-01-29 12:30:00,36.54,36.54,36.5,36.51,48971.0,31.449,31.449,31.4145,31.4231,48971.0
2019-01-29 12:35:00,36.51,36.52,36.5,36.51,31234.0,31.4231,31.4317,31.4145,31.4231,31234.0
2019-01-29 12:40:00,36.51,36.51,36.49,36.5,34022.0,31.4231,31.4231,31.4059,31.4145,34022.0
2019-01-29 12:45:00,36.5,36.52,36.48,36.51,23780.0,31.4145,31.4317,31.3973,31.4231,23780.0
2019-01-29 12:50:00,36.52,36.54,36.51,36.54,42719.0,31.4317,31.449,31.4231,31.449,42719.0
2019-01-29 12:55:00,36.54,36.56,36.51,36.51,44765.0,31.449,31.4662,31.4231,31.4231,44765.0
2019-01-29 13:00:00,36.51,36.51,36.46,36.47,78975.0,31.4231,31.4231,31.3801,31.3887,78975.0
2019-01-29 13:05:00,36.47,36.51,36.47,36.51,41026.0,31.3887,31.4231,31.3887,31.4231,41026.0
2019-01-29 13:10:00,36.51,36.53,36.49,36.51,72498.0,31.4231,31.4404,31.4059,31.4231,72498.0
2019-01-29 13:15:00,36.51,36.54,36.5,36.5,30664.0,31.4231,31.449,31.4145,31.4145,30664.0
2019-01-29 13:20:00,36.51,36.53,36.5,36.52,40261.0,31.4231,31.4404,31.4145,31.4317,40261.0
2019-01-29 13:25:00,36.52,36.53,36.5,36.52,44604.0,31.4317,31.4404,31.4145,31.4317,44604.0
2019-01-29 13:30:00,36.53,36.53,36.5,36.5,37846.0,31.4404,31.4404,31.4145,31.4145,37846.0
2019-01-29 13:35:00,36.5,36.51,36.48,36.48,112137.0,31.4145,31.4231,31.3973,31.3973,112137.0
2019-01-29 13:40:00,36.48,36.5,36.46,36.48,40270.0,31.3973,31.4145,31.3801,31.3973,40270.0
2019-01-29 13:45:00,36.48,36.51,36.48,36.51,70620.0,31.3973,31.4231,31.3973,31.4231,70620.0
2019-01-29 13:50:00,36.51,36.52,36.49,36.5,32335.0,31.4231,31.4317,31.4059,31.4145,32335.0
2019-01-29 13:55:00,36.49,36.52,36.48,36.5,64511.0,31.4059,31.4317,31.3973,31.4145,64511.0
2019-01-29 14:00:00,36.5,36.51,36.46,36.47,205467.0,31.4145,31.4231,31.3801,31.3887,205467.0
2019-01-29 14:05:00,36.47,36.53,36.46,36.52,233643.0,31.3887,31.4404,31.3801,31.4317,233643.0
2019-01-29 14:10:00,36.52,36.53,36.5,36.52,163604.0,31.4317,31.4404,31.4145,31.4317,163604.0
2019-01-29 14:15:00,36.52,36.53,36.49,36.51,91237.0,31.4317,31.4404,31.4059,31.4231,91237.0
2019-01-29 14:20:00,36.5,36.51,36.48,36.49,70774.0,31.4145,31.4231,31.3973,31.4059,70774.0
2019-01-29 14:25:00,36.49,36.53,36.48,36.52,96903.0,31.4059,31.4404,31.3973,31.4317,96903.0
2019-01-29 14:30:00,36.51,36.52,36.48,36.5,54843.0,31.4231,31.4317,31.3973,31.4145,54843.0
2019-01-29 14:35:00,36.5,36.5,36.46,36.5,47873.0,31.4145,31.4145,31.3801,31.4145,47873.0
2019-01-29 14:40:00,36.49,36.5,36.43,36.45,58235.0,31.4059,31.4145,31.3543,31.3715,58235.0
2019-01-29 14:45:00,36.45,36.48,36.39,36.41,67595.0,31.3715,31.3973,31.3199,31.3371,67595.0
2019-01-29 14:50:00,36.41,36.43,36.39,36.42,60168.0,31.3371,31.3543,31.3199,31.3457,60168.0
2019-01-29 14:55:00,36.43,36.43,36.37,36.4,60171.0,31.3543,31.3543,31.3026,31.3285,60171.0
2019-01-29 15:00:00,36.41,36.44,36.39,36.42,85536.0,31.3371,31.3629,31.3199,31.3457,85536.0
2019-01-29 15:05:00,36.43,36.43,36.39,36.41,131919.0,31.3543,31.3543,31.3199,31.3371,131919.0
2019-01-29 15:10:00,36.42,36.44,36.4,36.41,91017.0,31.3457,31.3629,31.3285,31.3371,91017.0
2019-01-29 15:15:00,36.41,36.44,36.4,36.42,80687.0,31.3371,31.3629,31.3285,31.3457,80687.0
2019-01-29 15:20:00,36.42,36.45,36.41,36.41,98694.0,31.3457,31.3715,31.3371,31.3371,98694.0
2019-01-29 15:25:00,36.41,36.42,36.38,36.4,121145.0,31.3371,31.3457,31.3113,31.3285,121145.0
2019-01-29 15:30:00,36.4,36.41,36.37,36.4,150564.0,31.3285,31.3371,31.3026,31.3285,150564.0
2019-01-29 15:35:00,36.4,36.4,36.35,36.39,161722.0,31.3285,31.3285,31.2854,31.3199,161722.0
2019-01-29 15:40:00,36.39,36.44,36.38,36.43,227340.0,31.3199,31.3629,31.3113,31.3543,227340.0
2019-01-29 15:45:00,36.42,36.43,36.33,36.35,263869.0,31.3457,31.3543,31.2682,31.2854,263869.0
2019-01-29 15:50:00,36.35,36.36,36.3,36.32,372792.0,31.2854,31.294,31.2424,31.2596,372792.0
2019-01-29 15:55:00,36.32,36.34,36.31,36.33,606629.0,31.2596,31.2768,31.251,31.2682,606629.0
2019-01-30 09:30:00,36.81,36.84,36.63,36.69,569819.0,31.6813,31.7072,31.5264,31.5781,569819.0
2019-01-30 09:35:00,36.69,36.79,36.59,36.66,302873.0,31.5781,31.6641,31.492,31.5522,302873.0
2019-01-30 09:40:00,36.66,36.67,36.5,36.52,125729.0,31.5522,31.5608,31.4145,31.4317,125729.0
2019-01-30 09:45:00,36.53,36.53,36.41,36.43,111086.0,31.4404,31.4404,31.3371,31.3543,111086.0
2019-01-30 09:50:00,36.43,36.52,36.42,36.49,91522.0,31.3543,31.4317,31.3457,31.4059,91522.0
2019-01-30 09:55:00,36.48,36.48,36.37,36.38,112806.0,31.3973,31.3973,31.3026,31.3113,112806.0
2019-01-30 10:00:00,36.39,36.39,36.31,36.33,150597.0,31.3199,31.3199,31.251,31.2682,150597.0
2019-01-30 10:05:00,36.32,36.38,36.29,36.36,98206.0,31.2596,31.3113,31.2338,31.294,98206.0
2019-01-30 10:10:00,36.35,36.45,36.34,36.45,74916.0,31.2854,31.3715,31.2768,31.3715,74916.0
2019-01-30 10:15:00,36.44,36.49,36.41,36.47,49960.0,31.3629,31.4059,31.3371,31.3887,49960.0
2019-01-30 10:20:00,36.48,36.49,36.45,36.47,47406.0,31.3973,31.4059,31.3715,31.3887,47406.0
2019-01-30 10:25:00,36.47,36.54,36.46,36.52,64101.0,31.3887,31.449,31.3801,31.4317,64101.0
2019-01-30 10:30:00,36.52,36.53,36.5,36.52,43413.0,31.4317,31.4404,31.4145,31.4317,43413.0
2019-01-30 10:35:00,36.52,36.54,36.51,36.54,86395.0,31.4317,31.449,31.4231,31.449,86395.0
2019-01-30 10:40:00,36.54,36.6,36.53,36.59,91821.0,31.449,31.5006,31.4404,31.492,91821.0
2019-01-30 10:45:00,36.6,36.61,36.52,36.54,95442.0,31.5006,31.5092,31.4317,31.449,95442.0
2019-01-30 10:50:00,36.54,36.54,36.48,36.49,44690.0,31.449,31.449,31.3973,31.4059,44690.0
2019-01-30 10:55:00,36.49,36.51,36.48,36.5,43447.0,31.4059,31.4231,31.3973,31.4145,43447.0
2019-01-30 11:00:00,36.5,36.59,36.48,36.56,81285.0,31.4145,31.492,31.3973,31.4662,81285.0
2019-01-30 11:05:00,36.56,36.57,36.54,36.55,49880.0,31.4662,31.4748,31.449,31.4576,49880.0
2019-01-30 11:10:00,36.55,36.56,36.49,36.51,69693.0,31.4576,31.4662,31.4059,31.4231,69693.0
2019-01-30 11:15:00,36.52,36.57,36.51,36.55,80158.0,31.4317,31.4748,31.4231,31.4576,80158.0
2019-01-30 11:20:00,36.55,36.56,36.49,36.51,45411.0,31.4576,31.4662,31.4059,31.4231,45411.0
2019-01-30 11:25:00,36.51,36.51,36.48,36.48,81713.0,31.4231,31.4231,31.3973,31.3973,81713.0
2019-01-30 11:30:00,36.49,36.55,36.48,36.55,68163.0,31.4059,31.4576,31.3973,31.4576,68163.0
2019-01-30 11:35:00,36.56,36.56,36.52,36.56,38174.0,31.4662,31.4662,31.4317,31.4662,38174.0
2019-01-30 11:40:00,36.56,36.59,36.55,36.57,59829.0,31.4662,31.492,31.4576,31.4748,59829.0
2019-01-30 11:45:00,36.57,36.62,36.56,36.59,40673.0,31.4748,31.5178,31.4662,31.492,40673.0
2019-01-30 11:50:00,36.59,36.59,36.56,36.58,55652.0,31.492,31.492,31.4662,31.4834,55652.0
2019-01-30 11:55:00,36.58,36.62,36.56,36.62,76072.0,31.4834,31.5178,31.4662,31.5178,76072.0
2019-01-30 12:00:00,36.63,36.65,36.6,36.61,53288.0,31.5264,31.5436,31.5006,31.5092,53288.0
2019-01-30 12:05:00,36.61,36.61,36.56,36.59,102143.0,31.5092,31.5092,31.4662,31.492,102143.0
2019-01-30 12:10:00,36.59,36.62,36.59,36.61,31760.0,31.492,31.5178,31.492,31.5092,31760.0
2019-01-30 12:15:00,36.61,36.63,36.6,36.62,42706.0,31.5092,31.5264,31.5006,31.5178,42706.0
2019-01-30 12:20:00,36.62,36.64,36.61,36.63,31229.0,31.5178,31.535,31.5092,31.5264,31229.0
2019-01-30 12:25:00,36.63,36.65,36.62,36.65,38092.0,31.5264,31.5436,31.5178,31.5436,38092.0
2019-01-30 12:30:00,36.65,36.69,36.65,36.68,105409.0,31.5436,31.5781,31.5436,31.5695,105409.0
2019-01-30 12:35:00,36.68,36.72,36.67,36.7,44533.0,31.5695,31.6039,31.5608,31.5867,44533.0
2019-01-30 12:40:00,36.71,36.72,36.67,36.68,63716.0,31.5953,31.6039,31.5608,31.5695,63716.0
2019-01-30 12:45:00,36.68,36.75,36.67,36.74,42969.0,31.5695,31.6297,31.5608,31.6211,42969.0
2019-01-30 12:50:00,36.75,36.76,36.74,36.75,34311.0,31.6297,31.6383,31.6211,31.6297,34311.0
2019-01-30 12:55:00,36.75,36.76,36.72,36.75,45839.0,31.6297,31.6383,31.6039,31.6297,45839.0
2019-01-30 13:00:00,36.74,36.75,36.72,36.73,35487.0,31.6211,31.6297,31.6039,31.6125,35487.0
2019-01-30 13:05:00,36.73,36.76,36.72,36.76,28004.0,31.6125,31.6383,31.6039,31.6383,28004.0
2019-01-30 13:10:00,36.76,36.77,36.75,36.77,23357.0,31.6383,31.6469,31.6297,31.6469,23357.0
2019-01-30 13:15:00,36.77,36.78,36.76,36.78,41267.0,31.6469,31.6555,31.6383,31.6555,41267.0
2019-01-30 13:20:00,36.77,36.78,36.74,36.75,38842.0,31.6469,31.6555,31.6211,31.6297,38842.0
2019-01-30 13:25:00,36.75,36.75,36.73,36.73,28863.0,31.6297,31.6297,31.6125,31.6125,28863.0
2019-01-30 13:30:00,36.73,36.75,36.73,36.75,28232.0,31.6125,31.6297,31.6125,31.6297,28232.0
2019-01-30 13:35:00,36.75,36.75,36.74,36.74,24965.0,31.6297,31.6297,31.6211,31.6211,24965.0
2019-01-30 13:40:00,36.74,36.75,36.71,36.72,49874.0,31.6211,31.6297,31.5953,31.6039,49874.0
2019-01-30 13:45:00,36.72,36.73,36.71,36.73,51347.0,31.6039,31.6125,31.5953,31.6125,51347.0
2019-01-30 13:50:00,36.73,36.81,36.72,36.8,84903.0,31.6125,31.6813,31.6039,31.6727,84903.0
2019-01-30 13:55:00,36.8,36.81,36.75,36.78,74008.0,31.6727,31.6813,31.6297,31.6555,74008.0
2019-01-30 14:00:00,36.78,36.99,36.78,36.98,170864.0,31.6555,31.8363,31.6555,31.8277,170864.0
2019-01-30 14:05:00,36.99,37.0,36.94,36.99,78485.0,31.8363,31.8449,31.7932,31.8363,78485.0
2019-01-30 14:10:00,37.0,37.1,36.97,37.09,111122.0,31.8449,31.9309,31.8191,31.9223,111122.0
2019-01-30 14:15:00,37.08,37.13,37.05,37.11,125276.0,31.9137,31.9568,31.8879,31.9395,125276.0
2019-01-30 14:20:00,37.12,37.2,37.11,37.15,128818.0,31.9482,32.017,31.9395,31.974,128818.0
2019-01-30 14:25:00,37.15,37.16,37.1,37.12,103574.0,31.974,31.9826,31.9309,31.9482,103574.0
2019-01-30 14:30:00,37.13,37.28,37.11,37.25,206362.0,31.9568,32.0859,31.9395,32.06,206362.0
2019-01-30 14:35:00,37.25,37.3,37.17,37.26,175880.0,32.06,32.1031,31.9912,32.0686,175880.0
2019-01-30 14:40:00,37.27,37.27,37.19,37.23,198176.0,32.0773,32.0773,32.0084,32.0428,198176.0
2019-01-30 14:45:00,37.23,37.33,37.21,37.31,301639.0,32.0428,32.1289,32.0256,32.1117,301639.0
2019-01-30 14:50:00,37.31,37.35,37.22,37.35,155867.0,32.1117,32.1461,32.0342,32.1461,155867.0
2019-01-30 14:55:00,37.34,37.44,37.34,37.4,176626.0,32.1375,32.2236,32.1375,32.1891,176626.0
2019-01-30 15:00:00,37.41,37.43,37.34,37.34,158263.0,32.1977,32.215,32.1375,32.1375,158263.0
2019-01-30 15:05:00,37.34,37.43,37.3,37.39,210361.0,32.1375,32.215,32.1031,32.1805,210361.0
2019-01-30 15:10:00,37.38,37.39,37.31,37.36,93286.0,32.1719,32.1805,32.1117,32.1547,93286.0
2019-01-30 15:15:00,37.36,37.41,37.35,37.4,102725.0,32.1547,32.1977,32.1461,32.1891,102725.0
2019-01-30 15:20:00,37.4,37.43,37.38,37.39,173512.0,32.1891,32.215,32.1719,32.1805,173512.0
2019-01-30 15:25:00,37.39,37.45,37.38,37.41,82787.0,32.1805,32.2322,32.1719,32.1977,82787.0
2019-01-30 15:30:00,37.41,37.41,37.36,37.37,143386.0,32.1977,32.1977,32.1547,32.1633,143386.0
2019-01-30 15:35:00,37.38,37.41,37.37,37.39,96079.0,32.1719,32.1977,32.1633,32.1805,96079.0
2019-01-30 15:40:00,37.39,37.39,37.32,37.38,107147.0,32.1805,32.1805,32.1203,32.1719,107147.0
2019-01-30 15:45:00,37.38,37.4,37.34,37.37,145138.0,32.1719,32.1891,32.1375,32.1633,145138.0
2019-01-30 15:50:00,37.37,37.37,37.28,37.3,150158.0,32.1633,32.1633,32.0859,32.1031,150158.0
2019-01-30 15:55:00,37.3,37.4,37.29,37.4,512760.0,32.1031,32.1891,32.0945,32.1891,512760.0
2019-01-31 09:30:00,37.31,37.6,37.31,37.59,542686.0,32.1117,32.3613,32.1117,32.3527,542686.0
2019-01-31 09:35:00,37.59,37.74,37.59,37.71,185594.0,32.3527,32.4818,32.3527,32.4559,185594.0
2019-01-31 09:40:00,37.7,37.72,37.64,37.71,130024.0,32.4473,32.4646,32.3957,32.4559,130024.0
2019-01-31 09:45:00,37.71,37.77,37.71,37.74,88298.0,32.4559,32.5076,32.4559,32.4818,88298.0
2019-01-31 09:50:00,37.73,37.83,37.73,37.8,105825.0,32.4732,32.5592,32.4732,32.5334,105825.0
2019-01-31 09:55:00,37.81,37.91,37.81,37.88,160567.0,32.542,32.6281,32.542,32.6023,160567.0
2019-01-31 10:00:00,37.88,37.91,37.81,37.86,133902.0,32.6023,32.6281,32.542,32.585,133902.0
2019-01-31 10:05:00,37.86,37.88,37.83,37.84,58805.0,32.585,32.6023,32.5592,32.5678,58805.0
2019-01-31 10:10:00,37.84,37.87,37.82,37.87,56222.0,32.5678,32.5937,32.5506,32.5937,56222.0
2019-01-31 10:15:00,37.87,37.93,37.86,37.93,94341.0,32.5937,32.6453,32.585,32.6453,94341.0
2019-01-31 10:20:00,37.92,37.93,37.83,37.84,96562.0,32.6367,32.6453,32.5592,32.5678,96562.0
2019-01-31 10:25:00,37.83,37.87,37.76,37.77,153709.0,32.5592,32.5937,32.499,32.5076,153709.0
2019-01-31 10:30:00,37.77,37.8,37.76,37.78,90499.0,32.5076,32.5334,32.499,32.5162,90499.0
2019-01-31 10:35:00,37.78,37.86,37.77,37.86,69317.0,32.5162,32.585,32.5076,32.585,69317.0
2019-01-31 10:40:00,37.86,37.91,37.84,37.88,64845.0,32.585,32.6281,32.5678,32.6023,64845.0
2019-01-31 10:45:00,37.89,37.9,37.85,37.87,97745.0,32.6109,32.6195,32.5764,32.5937,97745.0
2019-01-31 10:50:00,37.87,37.91,37.85,37.91,150947.0,32.5937,32.6281,32.5764,32.6281,150947.0
2019-01-31 10:55:00,37.9,37.91,37.8,37.85,131888.0,32.6195,32.6281,32.5334,32.5764,131888.0
2019-01-31 11:00:00,37.84,37.94,37.83,37.9,63784.0,32.5678,32.6539,32.5592,32.6195,63784.0
2019-01-31 11:05:00,37.9,37.96,37.87,37.94,164078.0,32.6195,32.6711,32.5937,32.6539,164078.0
2019-01-31 11:10:00,37.94,37.97,37.93,37.96,60754.0,32.6539,32.6797,32.6453,32.6711,60754.0
2019-01-31 11:15:00,37.96,37.97,37.88,37.89,56140.0,32.6711,32.6797,32.6023,32.6109,56140.0
2019-01-31 11:20:00,37.89,37.9,37.87,37.88,40581.0,32.6109,32.6195,32.5937,32.6023,40581.0
2019-01-31 11:25:00,37.88,37.92,37.87,37.91,44827.0,32.6023,32.6367,32.5937,32.6281,44827.0
2019-01-31 11:30:00,37.91,37.96,37.88,37.96,75158.0,32.6281,32.6711,32.6023,32.6711,75158.0
2019-01-31 11:35:00,37.96,38.05,37.95,38.03,101158.0,32.6711,32.7486,32.6625,32.7314,101158.0
2019-01-31 11:40:00,38.03,38.03,37.98,38.02,30404.0,32.7314,32.7314,32.6883,32.7228,30404.0
2019-01-31 11:45:00,38.02,38.1,38.02,38.09,72281.0,32.7228,32.7916,32.7228,32.783,72281.0
2019-01-31 11:50:00,38.09,38.09,38.01,38.04,101344.0,32.783,32.783,32.7142,32.74,101344.0
2019-01-31 11:55:00,38.05,38.06,38.03,38.03,60436.0,32.7486,32.7572,32.7314,32.7314,60436.0
2019-01-31 12:00:00,38.03,38.04,37.97,38.0,30064.0,32.7314,32.74,32.6797,32.7055,30064.0
2019-01-31 12:05:00,38.0,38.0,37.96,37.97,65604.0,32.7055,32.7055,32.6711,32.6797,65604.0
2019-01-31 12:10:00,37.96,37.98,37.94,37.95,46809.0,32.6711,32.6883,32.6539,32.6625,46809.0
2019-01-31 12:15:00,37.95,37.95,37.9,37.91,19572.0,32.6625,32.6625,32.6195,32.6281,19572.0
2019-01-31 12:20:00,37.91,37.92,37.89,37.91,69362.0,32.6281,32.6367,32.6109,32.6281,69362.0
2019-01-31 12:25:00,37.91,37.92,37.88,37.91,24813.0,32.6281,32.6367,32.6023,32.6281,24813.0
2019-01-31 12:30:00,37.91,37.91,37.87,37.89,28757.0,32.6281,32.6281,32.5937,32.6109,28757.0
2019-01-31 12:35:00,37.89,37.93,37.87,37.93,22428.0,32.6109,32.6453,32.5937,32.6453,22428.0
2019-01-31 12:40:00,37.93,37.94,37.82,37.82,34125.0,32.6453,32.6539,32.5506,32.5506,34125.0
2019-01-31 12:45:00,37.82,37.86,37.82,37.84,27560.0,32.5506,32.585,32.5506,32.5678,27560.0
2019-01-31 12:50:00,37.85,37.86,37.83,37.84,26010.0,32.5764,32.585,32.5592,32.5678,26010.0
2019-01-31 12:55:00,37.84,37.84,37.8,37.83,51999.0,32.5678,32.5678,32.5334,32.5592,51999.0
2019-01-31 13:00:00,37.83,37.83,37.78,37.78,54548.0,32.5592,32.5592,32.5162,32.5162,54548.0
2019-01-31 13:05:00,37.79,37.82,37.76,37.8,78535.0,32.5248,32.5506,32.499,32.5334,78535.0
2019-01-31 13:10:00,37.79,37.81,37.78,37.8,25377.0,32.5248,32.542,32.5162,32.5334,25377.0
2019-01-31 13:15:00,37.8,37.81,37.76,37.77,30497.0,32.5334,32.542,32.499,32.5076,30497.0
2019-01-31 13:20:00,37.76,37.78,37.72,37.73,50289.0,32.499,32.5162,32.4646,32.4732,50289.0
2019-01-31 13:25:00,37.74,37.75,37.7,37.72,58073.0,32.4818,32.4904,32.4473,32.4646,58073.0
2019-01-31 13:30:00,37.72,37.72,37.66,37.69,592569.0,32.4646,32.4646,32.4129,32.4387,592569.0
2019-01-31 13:35:00,37.68,37.71,37.67,37.7,14965.0,32.4301,32.4559,32.4215,32.4473,14965.0
2019-01-31 13:40:00,37.7,37.72,37.66,37.7,40565.0,32.4473,32.4646,32.4129,32.4473,40565.0
2019-01-31 13:45:00,37.69,37.71,37.65,37.68,40821.0,32.4387,32.4559,32.4043,32.4301,40821.0
2019-01-31 13:50:00,37.68,37.74,37.68,37.74,17402.0,32.4301,32.4818,32.4301,32.4818,17402.0
2019-01-31 13:55:00,37.73,37.76,37.71,37.76,29682.0,32.4732,32.499,32.4559,32.499,29682.0
2019-01-31 14:00:00,37.76,37.78,37.74,37.76,84474.0,32.499,32.5162,32.4818,32.499,84474.0
2019-01-31 14:05:00,37.77,37.77,37.74,37.75,77195.0,32.5076,32.5076,32.4818,32.4904,77195.0
2019-01-31 14:10:00,37.75,37.76,37.73,37.75,44549.0,32.4904,32.499,32.4732,32.4904,44549.0
2019-01-31 14:15:00,37.75,37.76,37.66,37.68,47263.0,32.4904,32.499,32.4129,32.4301,47263.0
2019-01-31 14:20:00,37.68,37.75,37.67,37.73,28999.0,32.4301,32.4904,32.4215,32.4732,28999.0
2019-01-31 14:25:00,37.73,37.74,37.68,37.7,29972.0,32.4732,32.4818,32.4301,32.4473,29972.0
2019-01-31 14:30:00,37.7,37.71,37.66,37.66,26812.0,32.4473,32.4559,32.4129,32.4129,26812.0
2019-01-31 14:35:00,37.66,37.71,37.65,37.7,44513.0,32.4129,32.4559,32.4043,32.4473,44513.0
2019-01-31 14:40:00,37.7,37.71,37.68,37.7,19426.0,32.4473,32.4559,32.4301,32.4473,19426.0
2019-01-31 14:45:00,37.69,37.72,37.66,37.67,24240.0,32.4387,32.4646,32.4129,32.4215,24240.0
2019-01-31 14:50:00,37.66,37.68,37.65,37.68,23456.0,32.4129,32.4301,32.4043,32.4301,23456.0
2019-01-31 14:55:00,37.67,37.7,37.66,37.66,35874.0,32.4215,32.4473,32.4129,32.4129,35874.0
2019-01-31 15:00:00,37.66,37.66,37.6,37.61,36194.0,32.4129,32.4129,32.3613,32.3699,36194.0
2019-01-31 15:05:00,37.6,37.61,37.58,37.58,33750.0,32.3613,32.3699,32.3441,32.3441,33750.0
2019-01-31 15:10:00,37.58,37.59,37.51,37.51,38048.0,32.3441,32.3527,32.2838,32.2838,38048.0
2019-01-31 15:15:00,37.51,37.54,37.48,37.53,90118.0,32.2838,32.3096,32.258,32.301,90118.0
2019-01-31 15:20:00,37.54,37.57,37.53,37.57,58309.0,32.3096,32.3355,32.301,32.3355,58309.0
2019-01-31 15:25:00,37.58,37.59,37.55,37.57,41687.0,32.3441,32.3527,32.3182,32.3355,41687.0
2019-01-31 15:30:00,37.57,37.64,37.54,37.61,97880.0,32.3355,32.3957,32.3096,32.3699,97880.0
2019-01-31 15:35:00,37.61,37.63,37.6,37.6,57494.0,32.3699,32.3871,32.3613,32.3613,57494.0
2019-01-31 15:40:00,37.61,37.62,37.58,37.59,58966.0,32.3699,32.3785,32.3441,32.3527,58966.0
2019-01-31 15:45:00,37.59,37.61,37.58,37.58,125866.0,32.3527,32.3699,32.3441,32.3441,125866.0
2019-01-31 15:50:00,37.58,37.65,37.58,37.65,146381.0,32.3441,32.4043,32.3441,32.4043,146381.0
2019-01-31 15:55:00,37.65,37.71,37.63,37.63,602150.0,32.4043,32.4559,32.3871,32.3871,602150.0
2019-02-01 09:30:00,37.75,37.8,37.47,37.52,168578.0,32.4904,32.5334,32.2494,32.2924,168578.0
2019-02-01 09:35:00,37.52,37.57,37.5,37.56,61923.0,32.2924,32.3355,32.2752,32.3268,61923.0
2019-02-01 09:40:00,37.57,37.58,37.5,37.53,114358.0,32.3355,32.3441,32.2752,32.301,114358.0
2019-02-01 09:45:00,37.52,37.58,37.46,37.47,55576.0,32.2924,32.3441,32.2408,32.2494,55576.0
2019-02-01 09:50:00,37.45,37.54,37.44,37.53,55017.0,32.2322,32.3096,32.2236,32.301,55017.0
2019-02-01 09:55:00,37.54,37.57,37.52,37.54,58331.0,32.3096,32.3355,32.2924,32.3096,58331.0
2019-02-01 10:00:00,37.54,37.65,37.54,37.63,71592.0,32.3096,32.4043,32.3096,32.3871,71592.0
2019-02-01 10:05:00,37.63,37.69,37.62,37.67,54938.0,32.3871,32.4387,32.3785,32.4215,54938.0
2019-02-01 10:10:00,37.67,37.72,37.67,37.67,84878.0,32.4215,32.4646,32.4215,32.4215,84878.0
2019-02-01 10:15:00,37.67,37.75,37.67,37.72,26531.0,32.4215,32.4904,32.4215,32.4646,26531.0
2019-02-01 10:20:00,37.72,37.82,37.72,37.82,67082.0,32.4646,32.5506,32.4646,32.5506,67082.0
2019-02-01 10:25:00,37.81,37.82,37.76,37.77,38060.0,32.542,32.5506,32.499,32.5076,38060.0
2019-02-01 10:30:00,37.77,37.8,37.73,37.77,58434.0,32.5076,32.5334,32.4732,32.5076,58434.0
2019-02-01 10:35:00,37.77,37.86,37.75,37.84,93252.0,32.5076,32.585,32.4904,32.5678,93252.0
2019-02-01 10:40:00,37.84,37.87,37.81,37.82,37997.0,32.5678,32.5937,32.542,32.5506,37997.0
2019-02-01 10:45:00,37.82,37.84,37.79,37.8,55301.0,32.5506,32.5678,32.5248,32.5334,55301.0
2019-02-01 10:50:00,37.81,37.82,37.76,37.77,61185.0,32.542,32.5506,32.499,32.5076,61185.0
2019-02-01 10:55:00,37.77,37.78,37.72,37.74,41050.0,32.5076,32.5162,32.4646,32.4818,41050.0
2019-02-01 11:00:00,37.73,37.75,37.7,37.73,41127.0,32.4732,32.4904,32.4473,32.4732,41127.0
2019-02-01 11:05:00,37.73,37.81,37.7,37.79,43185.0,32.4732,32.542,32.4473,32.5248,43185.0
2019-02-01 11:10:00,37.79,37.82,37.77,37.8,47437.0,32.5248,32.5506,32.5076,32.5334,47437.0
2019-02-01 11:15:00,37.8,37.81,37.72,37.73,52446.0,32.5334,32.542,32.4646,32.4732,52446.0
2019-02-01 11:20:00,37.73,37.76,37.71,37.72,72544.0,32.4732,32.499,32.4559,32.4646,72544.0
2019-02-01 11:25:00,37.72,37.8,37.72,37.79,49013.0,32.4646,32.5334,32.4646,32.5248,49013.0
2019-02-01 11:30:00,37.78,37.8,37.75,37.8,35887.0,32.5162,32.5334,32.4904,32.5334,35887.0
2019-02-01 11:35:00,37.8,37.82,37.76,37.76,26594.0,32.5334,32.5506,32.499,32.499,26594.0
2019-02-01 11:40:00,37.76,37.83,37.76,37.78,36516.0,32.499,32.5592,32.499,32.5162,36516.0
2019-02-01 11:45:00,37.79,37.81,37.73,37.75,38356.0,32.5248,32.542,32.4732,32.4904,38356.0
2019-02-01 11:50:00,37.75,37.79,37.74,37.79,35238.0,32.4904,32.5248,32.4818,32.5248,35238.0
2019-02-01 11:55:00,37.79,37.81,37.77,37.79,15848.0,32.5248,32.542,32.5076,32.5248,15848.0
2019-02-01 12:00:00,37.8,37.81,37.76,37.77,45946.0,32.5334,32.542,32.499,32.5076,45946.0
2019-02-01 12:05:00,37.77,37.81,37.76,37.77,17920.0,32.5076,32.542,32.499,32.5076,17920.0
2019-02-01 12:10:00,37.77,37.78,37.72,37.75,15598.0,32.5076,32.5162,32.4646,32.4904,15598.0
2019-02-01 12:15:00,37.75,37.75,37.7,37.71,39257.0,32.4904,32.4904,32.4473,32.4559,39257.0
2019-02-01 12:20:00,37.71,37.72,37.62,37.63,29443.0,32.4559,32.4646,32.3785,32.3871,29443.0
2019-02-01 12:25:00,37.62,37.66,37.61,37.66,30906.0,32.3785,32.4129,32.3699,32.4129,30906.0
2019-02-01 12:30:00,37.65,37.66,37.62,37.64,14620.0,32.4043,32.4129,32.3785,32.3957,14620.0
2019-02-01 12:35:00,37.64,37.66,37.6,37.6,55123.0,32.3957,32.4129,32.3613,32.3613,55123.0
2019-02-01 12:40:00,37.59,37.66,37.58,37.64,27049.0,32.3527,32.4129,32.3441,32.3957,27049.0
2019-02-01 12:45:00,37.65,37.65,37.61,37.63,30875.0,32.4043,32.4043,32.3699,32.3871,30875.0
2019-02-01 12:50:00,37.62,37.62,37.57,37.57,17725.0,32.3785,32.3785,32.3355,32.3355,17725.0
2019-02-01 12:55:00,37.57,37.62,37.56,37.61,193316.0,32.3355,32.3785,32.3268,32.3699,193316.0
2019-02-01 13:00:00,37.61,37.62,37.57,37.59,59232.0,32.3699,32.3785,32.3355,32.3527,59232.0
2019-02-01 13:05:00,37.6,37.66,37.59,37.64,23897.0,32.3613,32.4129,32.3527,32.3957,23897.0
2019-02-01 13:10:00,37.65,37.65,37.61,37.62,27873.0,32.4043,32.4043,32.3699,32.3785,27873.0
2019-02-01 13:15:00,37.61,37.64,37.57,37.59,13641.0,32.3699,32.3957,32.3355,32.3527,13641.0
2019-02-01 13:20:00,37.58,37.58,37.54,37.57,19332.0,32.3441,32.3441,32.3096,32.3355,19332.0
2019-02-01 13:25:00,37.57,37.62,37.57,37.6,33602.0,32.3355,32.3785,32.3355,32.3613,33602.0
2019-02-01 13:30:00,37.59,37.64,37.58,37.61,32760.0,32.3527,32.3957,32.3441,32.3699,32760.0
2019-02-01 13:35:00,37.61,37.62,37.59,37.62,11160.0,32.3699,32.3785,32.3527,32.3785,11160.0
2019-02-01 13:40:00,37.61,37.62,37.57,37.57,17916.0,32.3699,32.3785,32.3355,32.3355,17916.0
2019-02-01 13:45:00,37.57,37.59,37.54,37.59,42449.0,32.3355,32.3527,32.3096,32.3527,42449.0
2019-02-01 13:50:00,37.59,37.61,37.59,37.6,21185.0,32.3527,32.3699,32.3527,32.3613,21185.0
2019-02-01 13:55:00,37.6,37.62,37.59,37.62,8016.0,32.3613,32.3785,32.3527,32.3785,8016.0
2019-02-01 14:00:00,37.62,37.62,37.57,37.58,60278.0,32.3785,32.3785,32.3355,32.3441,60278.0
2019-02-01 14:05:00,37.57,37.59,37.55,37.59,27575.0,32.3355,32.3527,32.3182,32.3527,27575.0
2019-02-01 14:10:00,37.59,37.6,37.57,37.57,27737.0,32.3527,32.3613,32.3355,32.3355,27737.0
2019-02-01 14:15:00,37.57,37.58,37.51,37.51,39310.0,32.3355,32.3441,32.2838,32.2838,39310.0
2019-02-01 14:20:00,37.51,37.55,37.5,37.52,13647.0,32.2838,32.3182,32.2752,32.2924,13647.0
2019-02-01 14:25:00,37.52,37.52,37.49,37.52,20575.0,32.2924,32.2924,32.2666,32.2924,20575.0
2019-02-01 14:30:00,37.51,37.55,37.5,37.52,29553.0,32.2838,32.3182,32.2752,32.2924,29553.0
2019-02-01 14:35:00,37.51,37.52,37.48,37.52,25248.0,32.2838,32.2924,32.258,32.2924,25248.0
2019-02-01 14:40:00,37.51,37.55,37.51,37.54,52384.0,32.2838,32.3182,32.2838,32.3096,52384.0
2019-02-01 14:45:00,37.54,37.55,37.52,37.54,16909.0,32.3096,32.3182,32.2924,32.3096,16909.0
2019-02-01 14:50:00,37.54,37.55,37.5,37.51,30921.0,32.3096,32.3182,32.2752,32.2838,30921.0
2019-02-01 14:55:00,37.52,37.56,37.5,37.55,19516.0,32.2924,32.3268,32.2752,32.3182,19516.0
2019-02-01 15:00:00,37.54,37.59,37.53,37.59,44186.0,32.3096,32.3527,32.301,32.3527,44186.0
2019-02-01 15:05:00,37.59,37.59,37.55,37.57,60873.0,32.3527,32.3527,32.3182,32.3355,60873.0
2019-02-01 15:10:00,37.57,37.58,37.54,37.56,31089.0,32.3355,32.3441,32.3096,32.3268,31089.0
2019-02-01 15:15:00,37.56,37.58,37.55,37.57,71131.0,32.3268,32.3441,32.3182,32.3355,71131.0
2019-02-01 15:20:00,37.57,37.58,37.54,37.56,28214.0,32.3355,32.3441,32.3096,32.3268,28214.0
2019-02-01 15:25:00,37.56,37.59,37.53,37.59,32060.0,32.3268,32.3527,32.301,32.3527,32060.0
2019-02-01 15:30:00,37.58,37.6,37.55,37.58,40265.0,32.3441,32.3613,32.3182,32.3441,40265.0
2019-02-01 15:35:00,37.57,37.58,37.55,37.57,41567.0,32.3355,32.3441,32.3182,32.3355,41567.0
2019-02-01 15:40:00,37.57,37.57,37.51,37.54,79098.0,32.3355,32.3355,32.2838,32.3096,79098.0
2019-02-01 15:45:00,37.54,37.54,37.49,37.51,84202.0,32.3096,32.3096,32.2666,32.2838,84202.0
2019-02-01 15:50:00,37.51,37.51,37.45,37.45,287930.0,32.2838,32.2838,32.2322,32.2322,287930.0
2019-02-01 15:55:00,37.45,37.59,37.45,37.57,376942.0,32.2322,32.3527,32.2322,32.3355,376942.0
2019-02-04 09:30:00,37.5,37.63,37.5,37.53,71152.0,32.2752,32.3871,32.2752,32.301,71152.0
2019-02-04 09:35:00,37.54,37.59,37.48,37.52,72223.0,32.3096,32.3527,32.258,32.2924,72223.0
2019-02-04 09:40:00,37.52,37.57,37.51,37.55,44589.0,32.2924,32.3355,32.2838,32.3182,44589.0
2019-02-04 09:45:00,37.55,37.64,37.53,37.64,28426.0,32.3182,32.3957,32.301,32.3957,28426.0
2019-02-04 09:50:00,37.64,37.67,37.61,37.66,35617.0,32.3957,32.4215,32.3699,32.4129,35617.0
2019-02-04 09:55:00,37.65,37.65,37.55,37.56,33540.0,32.4043,32.4043,32.3182,32.3268,33540.0
2019-02-04 10:00:00,37.56,37.57,37.5,37.52,24976.0,32.3268,32.3355,32.2752,32.2924,24976.0
2019-02-04 10:05:00,37.52,37.55,37.49,37.51,23564.0,32.2924,32.3182,32.2666,32.2838,23564.0
2019-02-04 10:10:00,37.5,37.59,37.5,37.55,39324.0,32.2752,32.3527,32.2752,32.3182,39324.0
2019-02-04 10:15:00,37.55,37.56,37.5,37.51,46432.0,32.3182,32.3268,32.2752,32.2838,46432.0
2019-02-04 10:20:00,37.5,37.53,37.47,37.47,38235.0,32.2752,32.301,32.2494,32.2494,38235.0
2019-02-04 10:25:00,37.47,37.47,37.4,37.41,50979.0,32.2494,32.2494,32.1891,32.1977,50979.0
2019-02-04 10:30:00,37.42,37.44,37.38,37.41,44777.0,32.2064,32.2236,32.1719,32.1977,44777.0
2019-02-04 10:35:00,37.41,37.45,37.4,37.41,33501.0,32.1977,32.2322,32.1891,32.1977,33501.0
2019-02-04 10:40:00,37.41,37.45,37.4,37.43,40314.0,32.1977,32.2322,32.1891,32.215,40314.0
2019-02-04 10:45:00,37.44,37.47,37.43,37.46,29014.0,32.2236,32.2494,32.215,32.2408,29014.0
2019-02-04 10:50:00,37.45,37.49,37.45,37.46,38724.0,32.2322,32.2666,32.2322,32.2408,38724.0
2019-02-04 10:55:00,37.47,37.49,37.44,37.45,34509.0,32.2494,32.2666,32.2236,32.2322,34509.0
2019-02-04 11:00:00,37.46,37.52,37.44,37.52,38904.0,32.2408,32.2924,32.2236,32.2924,38904.0
2019-02-04 11:05:00,37.52,37.54,37.5,37.54,58001.0,32.2924,32.3096,32.2752,32.3096,58001.0
2019-02-04 11:10:00,37.54,37.59,37.53,37.58,70276.0,32.3096,32.3527,32.301,32.3441,70276.0
2019-02-04 11:15:00,37.58,37.6,37.55,37.59,57419.0,32.3441,32.3613,32.3182,32.3527,57419.0
2019-02-04 11:20:00,37.59,37.62,37.57,37.58,43152.0,32.3527,32.3785,32.3355,32.3441,43152.0
2019-02-04 11:25:00,37.57,37.62,37.56,37.62,35685.0,32.3355,32.3785,32.3268,32.3785,35685.0
2019-02-04 11:30:00,37.62,37.64,37.6,37.64,47725.0,32.3785,32.3957,32.3613,32.3957,47725.0
2019-02-04 11:35:00,37.63,37.64,37.6,37.62,35090.0,32.3871,32.3957,32.3613,32.3785,35090.0
2019-02-04 11:40:00,37.62,37.65,37.62,37.65,22714.0,32.3785,32.4043,32.3785,32.4043,22714.0
2019-02-04 11:45:00,37.65,37.68,37.64,37.66,35735.0,32.4043,32.4301,32.3957,32.4129,35735.0
2019-02-04 11:50:00,37.66,37.69,37.65,37.66,26098.0,32.4129,32.4387,32.4043,32.4129,26098.0
2019-02-04 11:55:00,37.66,37.72,37.66,37.72,22864.0,32.4129,32.4646,32.4129,32.4646,22864.0
2019-02-04 12:00:00,37.71,37.75,37.7,37.73,66512.0,32.4559,32.4904,32.4473,32.4732,66512.0
2019-02-04 12:05:00,37.73,37.77,37.72,37.75,32664.0,32.4732,32.5076,32.4646,32.4904,32664.0
2019-02-04 12:10:00,37.75,37.75,37.74,37.75,16694.0,32.4904,32.4904,32.4818,32.4904,16694.0
2019-02-04 12:15:00,37.75,37.78,37.74,37.77,23628.0,32.4904,32.5162,32.4818,32.5076,23628.0
2019-02-04 12:20:00,37.77,37.78,37.75,37.76,27282.0,32.5076,32.5162,32.4904,32.499,27282.0
2019-02-04 12:25:00,37.77,37.77,37.75,37.76,19195.0,32.5076,32.5076,32.4904,32.499,19195.0
2019-02-04 12:30:00,37.76,37.76,37.74,37.75,23494.0,32.499,32.499,32.4818,32.4904,23494.0
2019-02-04 12:35:00,37.75,37.77,37.74,37.75,34298.0,32.4904,32.5076,32.4818,32.4904,34298.0
2019-02-04 12:40:00,37.75,37.75,37.74,37.75,35387.0,32.4904,32.4904,32.4818,32.4904,35387.0
2019-02-04 12:45:00,37.75,37.76,37.69,37.7,24306.0,32.4904,32.499,32.4387,32.4473,24306.0
2019-02-04 12:50:00,37.7,37.7,37.67,37.68,8397.0,32.4473,32.4473,32.4215,32.4301,8397.0
2019-02-04 12:55:00,37.68,37.71,37.67,37.69,43821.0,32.4301,32.4559,32.4215,32.4387,43821.0
2019-02-04 13:00:00,37.69,37.7,37.67,37.7,14444.0,32.4387,32.4473,32.4215,32.4473,14444.0
2019-02-04 13:05:00,37.7,37.74,37.7,37.73,50399.0,32.4473,32.4818,32.4473,32.4732,50399.0
2019-02-04 13:10:00,37.73,37.75,37.72,37.73,30754.0,32.4732,32.4904,32.4646,32.4732,30754.0
2019-02-04 13:15:00,37.73,37.75,37.71,37.72,30173.0,32.4732,32.4904,32.4559,32.4646,30173.0
2019-02-04 13:20:00,37.73,37.76,37.72,37.76,31388.0,32.4732,32.499,32.4646,32.499,31388.0
2019-02-04 13:25:00,37.76,37.77,37.73,37.74,60391.0,32.499,32.5076,32.4732,32.4818,60391.0
2019-02-04 13:30:00,37.74,37.74,37.73,37.74,10596.0,32.4818,32.4818,32.4732,32.4818,10596.0
2019-02-04 13:35:00,37.73,37.74,37.73,37.74,10729.0,32.4732,32.4818,32.4732,32.4818,10729.0
2019-02-04 13:40:00,37.74,37.78,37.74,37.77,47165.0,32.4818,32.5162,32.4818,32.5076,47165.0
2019-02-04 13:45:00,37.77,37.82,37.77,37.82,40036.0,32.5076,32.5506,32.5076,32.5506,40036.0
2019-02-04 13:50:00,37.82,37.84,37.81,37.84,24380.0,32.5506,32.5678,32.542,32.5678,24380.0
2019-02-04 13:55:00,37.84,37.84,37.82,37.83,31469.0,32.5678,32.5678,32.5506,32.5592,31469.0
2019-02-04 14:00:00,37.82,37.83,37.82,37.83,23909.0,32.5506,32.5592,32.5506,32.5592,23909.0
2019-02-04 14:05:00,37.83,37.85,37.82,37.85,28680.0,32.5592,32.5764,32.5506,32.5764,28680.0
2019-02-04 14:10:00,37.85,37.85,37.81,37.85,56929.0,32.5764,32.5764,32.542,32.5764,56929.0
2019-02-04 14:15:00,37.84,37.87,37.84,37.87,36220.0,32.5678,32.5937,32.5678,32.5937,36220.0
2019-02-04 14:20:00,37.87,37.89,37.86,37.89,82753.0,32.5937,32.6109,32.585,32.6109,82753.0
2019-02-04 14:25:00,37.88,37.9,37.87,37.9,52306.0,32.6023,32.6195,32.5937,32.6195,52306.0
2019-02-04 14:30:00,37.89,37.91,37.89,37.9,35518.0,32.6109,32.6281,32.6109,32.6195,35518.0
2019-02-04 14:35:00,37.89,37.91,37.88,37.9,49497.0,32.6109,32.6281,32.6023,32.6195,49497.0
2019-02-04 14:40:00,37.9,37.9,37.89,37.9,21222.0,32.6195,32.6195,32.6109,32.6195,21222.0
2019-02-04 14:45:00,37.89,37.92,37.89,37.9,63135.0,32.6109,32.6367,32.6109,32.6195,63135.0
2019-02-04 14:50:00,37.9,37.91,37.89,37.9,61197.0,32.6195,32.6281,32.6109,32.6195,61197.0
2019-02-04 14:55:00,37.9,37.9,37.89,37.9,45715.0,32.6195,32.6195,32.6109,32.6195,45715.0
2019-02-04 15:00:00,37.9,37.91,37.89,37.91,61474.0,32.6195,32.6281,32.6109,32.6281,61474.0
2019-02-04 15:05:00,37.91,37.91,37.88,37.88,60991.0,32.6281,32.6281,32.6023,32.6023,60991.0
2019-02-04 15:10:00,37.88,37.93,37.88,37.91,67404.0,32.6023,32.6453,32.6023,32.6281,67404.0
2019-02-04 15:15:00,37.91,37.92,37.9,37.91,48482.0,32.6281,32.6367,32.6195,32.6281,48482.0
2019-02-04 15:20:00,37.91,37.92,37.9,37.91,43502.0,32.6281,32.6367,32.6195,32.6281,43502.0
2019-02-04 15:25:00,37.91,37.92,37.89,37.91,65705.0,32.6281,32.6367,32.6109,32.6281,65705.0
2019-02-04 15:30:00,37.91,37.92,37.89,37.91,92382.0,32.6281,32.6367,32.6109,32.6281,92382.0
2019-02-04 15:35:00,37.92,37.92,37.89,37.91,91977.0,32.6367,32.6367,32.6109,32.6281,91977.0
2019-02-04 15:40:00,37.91,37.94,37.9,37.93,113493.0,32.6281,32.6539,32.6195,32.6453,113493.0
2019-02-04 15:45:00,37.93,37.94,37.89,37.91,118540.0,32.6453,32.6539,32.6109,32.6281,118540.0
2019-02-04 15:50:00,37.92,37.95,37.91,37.94,140958.0,32.6367,32.6625,32.6281,32.6539,140958.0
2019-02-04 15:55:00,37.94,38.01,37.9,37.95,1070330.0,32.6539,32.7142,32.6195,32.6625,1070330.0
2019-02-05 09:30:00,37.92,38.1,37.88,38.09,76723.0,32.6367,32.7916,32.6023,32.783,76723.0
2019-02-05 09:35:00,38.08,38.08,37.96,38.05,60024.0,32.7744,32.7744,32.6711,32.7486,60024.0
2019-02-05 09:40:00,38.05,38.07,38.0,38.04,33532.0,32.7486,32.7658,32.7055,32.74,33532.0
2019-02-05 09:45:00,38.04,38.07,38.01,38.06,40834.0,32.74,32.7658,32.7142,32.7572,40834.0
2019-02-05 09:50:00,38.06,38.08,38.02,38.06,58489.0,32.7572,32.7744,32.7228,32.7572,58489.0
2019-02-05 09:55:00,38.06,38.07,37.97,37.99,58463.0,32.7572,32.7658,32.6797,32.6969,58463.0
2019-02-05 10:00:00,37.99,38.0,37.94,37.97,75530.0,32.6969,32.7055,32.6539,32.6797,75530.0
2019-02-05 10:05:00,37.96,37.97,37.94,37.96,66202.0,32.6711,32.6797,32.6539,32.6711,66202.0
2019-02-05 10:10:00,37.95,38.01,37.94,38.01,81064.0,32.6625,32.7142,32.6539,32.7142,81064.0
2019-02-05 10:15:00,38.01,38.05,38.0,38.04,68189.0,32.7142,32.7486,32.7055,32.74,68189.0
2019-02-05 10:20:00,38.05,38.07,38.03,38.06,45644.0,32.7486,32.7658,32.7314,32.7572,45644.0
2019-02-05 10:25:00,38.05,38.13,38.05,38.12,47907.0,32.7486,32.8174,32.7486,32.8088,47907.0
2019-02-05 10:30:00,38.11,38.14,38.08,38.09,104982.0,32.8002,32.826,32.7744,32.783,104982.0
2019-02-05 10:35:00,38.09,38.13,38.08,38.1,29301.0,32.783,32.8174,32.7744,32.7916,29301.0
2019-02-05 10:40:00,38.09,38.13,38.09,38.13,40536.0,32.783,32.8174,32.783,32.8174,40536.0
2019-02-05 10:45:00,38.13,38.18,38.13,38.18,31059.0,32.8174,32.8605,32.8174,32.8605,31059.0
2019-02-05 10:50:00,38.18,38.21,38.16,38.21,29576.0,32.8605,32.8863,32.8433,32.8863,29576.0
2019-02-05 10:55:00,38.2,38.21,38.18,38.19,48173.0,32.8777,32.8863,32.8605,32.8691,48173.0
2019-02-05 11:00:00,38.19,38.22,38.17,38.2,38326.0,32.8691,32.8949,32.8519,32.8777,38326.0
2019-02-05 11:05:00,38.2,38.21,38.16,38.18,32147.0,32.8777,32.8863,32.8433,32.8605,32147.0
2019-02-05 11:10:00,38.17,38.19,38.13,38.16,109768.0,32.8519,32.8691,32.8174,32.8433,109768.0
2019-02-05 11:15:00,38.15,38.18,38.13,38.17,45243.0,32.8346,32.8605,32.8174,32.8519,45243.0
2019-02-05 11:20:00,38.17,38.18,38.12,38.15,53834.0,32.8519,32.8605,32.8088,32.8346,53834.0
2019-02-05 11:25:00,38.14,38.14,38.09,38.11,55158.0,32.826,32.826,32.783,32.8002,55158.0
2019-02-05 11:30:00,38.1,38.15,38.09,38.14,131448.0,32.7916,32.8346,32.783,32.826,131448.0
2019-02-05 11:35:00,38.14,38.17,38.12,38.16,87015.0,32.826,32.8519,32.8088,32.8433,87015.0
2019-02-05 11:40:00,38.15,38.18,38.15,38.16,37513.0,32.8346,32.8605,32.8346,32.8433,37513.0
2019-02-05 11:45:00,38.16,38.17,38.13,38.15,35548.0,32.8433,32.8519,32.8174,32.8346,35548.0
2019-02-05 11:50:00,38.15,38.17,38.13,38.15,67358.0,32.8346,32.8519,32.8174,32.8346,67358.0
2019-02-05 11:55:00,38.15,38.16,38.12,38.12,101393.0,32.8346,32.8433,32.8088,32.8088,101393.0
2019-02-05 12:00:00,38.13,38.13,38.08,38.09,38197.0,32.8174,32.8174,32.7744,32.783,38197.0
2019-02-05 12:05:00,38.09,38.1,38.06,38.09,37558.0,32.783,32.7916,32.7572,32.783,37558.0
2019-02-05 12:10:00,38.09,38.11,38.08,38.1,19689.0,32.783,32.8002,32.7744,32.7916,19689.0
2019-02-05 12:15:00,38.1,38.1,38.07,38.07,28621.0,32.7916,32.7916,32.7658,32.7658,28621.0
2019-02-05 12:20:00,38.08,38.09,38.06,38.08,51222.0,32.7744,32.783,32.7572,32.7744,51222.0
2019-02-05 12:25:00,38.08,38.13,38.07,38.09,61507.0,32.7744,32.8174,32.7658,32.783,61507.0
2019-02-05 12:30:00,38.08,38.09,38.05,38.05,57746.0,32.7744,32.783,32.7486,32.7486,57746.0
2019-02-05 12:35:00,38.05,38.07,38.04,38.05,35664.0,32.7486,32.7658,32.74,32.7486,35664.0
2019-02-05 12:40:00,38.05,38.06,38.03,38.05,46378.0,32.7486,32.7572,32.7314,32.7486,46378.0
2019-02-05 12:45:00,38.05,38.07,38.03,38.03,35269.0,32.7486,32.7658,32.7314,32.7314,35269.0
2019-02-05 12:50:00,38.03,38.07,38.03,38.05,36234.0,32.7314,32.7658,32.7314,32.7486,36234.0
2019-02-05 12:55:00,38.04,38.05,37.99,38.01,35138.0,32.74,32.7486,32.6969,32.7142,35138.0
2019-02-05 13:00:00,38.01,38.06,38.0,38.05,32572.0,32.7142,32.7572,32.7055,32.7486,32572.0
2019-02-05 13:05:00,38.06,38.07,38.04,38.04,21008.0,32.7572,32.7658,32.74,32.74,21008.0
2019-02-05 13:10:00,38.05,38.06,38.05,38.06,14727.0,32.7486,32.7572,32.7486,32.7572,14727.0
2019-02-05 13:15:00,38.06,38.06,38.02,38.03,24222.0,32.7572,32.7572,32.7228,32.7314,24222.0
2019-02-05 13:20:00,38.03,38.06,38.03,38.06,29999.0,32.7314,32.7572,32.7314,32.7572,29999.0
2019-02-05 13:25:00,38.06,38.08,38.04,38.08,24601.0,32.7572,32.7744,32.74,32.7744,24601.0
2019-02-05 13:30:00,38.08,38.09,38.07,38.09,12694.0,32.7744,32.783,32.7658,32.783,12694.0
2019-02-05 13:35:00,38.08,38.09,38.05,38.08,29030.0,32.7744,32.783,32.7486,32.7744,29030.0
2019-02-05 13:40:00,38.08,38.09,38.07,38.09,14502.0,32.7744,32.783,32.7658,32.783,14502.0
2019-02-05 13:45:00,38.09,38.12,38.09,38.12,28003.0,32.783,32.8088,32.783,32.8088,28003.0
2019-02-05 13:50:00,38.11,38.11,38.09,38.11,13669.0,32.8002,32.8002,32.783,32.8002,13669.0
2019-02-05 13:55:00,38.1,38.11,38.09,38.1,21943.0,32.7916,32.8002,32.783,32.7916,21943.0
2019-02-05 14:00:00,38.11,38.13,38.09,38.13,50390.0,32.8002,32.8174,32.783,32.8174,50390.0
2019-02-05 14:05:00,38.13,38.14,38.12,38.14,32547.0,32.8174,32.826,32.8088,32.826,32547.0
2019-02-05 14:10:00,38.14,38.14,38.12,38.14,33003.0,32.826,32.826,32.8088,32.826,33003.0
2019-02-05 14:15:00,38.15,38.15,38.12,38.14,20713.0,32.8346,32.8346,32.8088,32.826,20713.0
2019-02-05 14:20:00,38.14,38.14,38.11,38.12,36535.0,32.826,32.826,32.8002,32.8088,36535.0
2019-02-05 14:25:00,38.12,38.12,38.09,38.11,25088.0,32.8088,32.8088,32.783,32.8002,25088.0
2019-02-05 14:30:00,38.1,38.11,38.08,38.1,26690.0,32.7916,32.8002,32.7744,32.7916,26690.0
2019-02-05 14:35:00,38.1,38.1,38.07,38.07,34084.0,32.7916,32.7916,32.7658,32.7658,34084.0
2019-02-05 14:40:00,38.08,38.09,38.06,38.09,26644.0,32.7744,32.783,32.7572,32.783,26644.0
2019-02-05 14:45:00,38.09,38.11,38.08,38.1,26269.0,32.783,32.8002,32.7744,32.7916,26269.0
2019-02-05 14:50:00,38.11,38.17,38.1,38.16,129191.0,32.8002,32.8519,32.7916,32.8433,129191.0
2019-02-05 14:55:00,38.16,38.25,38.16,38.25,170913.0,32.8433,32.9207,32.8433,32.9207,170913.0
2019-02-05 15:00:00,38.25,38.25,38.21,38.22,59689.0,32.9207,32.9207,32.8863,32.8949,59689.0
2019-02-05 15:05:00,38.22,38.23,38.19,38.2,43269.0,32.8949,32.9035,32.8691,32.8777,43269.0
2019-02-05 15:10:00,38.2,38.2,38.15,38.16,33516.0,32.8777,32.8777,32.8346,32.8433,33516.0
2019-02-05 15:15:00,38.16,38.2,38.16,38.19,51135.0,32.8433,32.8777,32.8433,32.8691,51135.0
2019-02-05 15:20:00,38.19,38.2,38.18,38.18,111917.0,32.8691,32.8777,32.8605,32.8605,111917.0
2019-02-05 15:25:00,38.18,38.22,38.18,38.21,59825.0,32.8605,32.8949,32.8605,32.8863,59825.0
2019-02-05 15:30:00,38.21,38.24,38.2,38.23,51339.0,32.8863,32.9121,32.8777,32.9035,51339.0
2019-02-05 15:35:00,38.23,38.24,38.21,38.21,60930.0,32.9035,32.9121,32.8863,32.8863,60930.0
2019-02-05 15:40:00,38.21,38.27,38.21,38.26,132038.0,32.8863,32.9379,32.8863,32.9293,132038.0
2019-02-05 15:45:00,38.26,38.27,38.21,38.23,119145.0,32.9293,32.9379,32.8863,32.9035,119145.0
2019-02-05 15:50:00,38.22,38.23,38.21,38.23,81435.0,32.8949,32.9035,32.8863,32.9035,81435.0
2019-02-05 15:55:00,38.23,38.25,38.16,38.24,580109.0,32.9035,32.9207,32.8433,32.9121,580109.0
2019-02-06 09:30:00,38.42,38.58,38.31,38.54,355914.0,33.067,33.2047,32.9724,33.1703,355914.0
2019-02-06 09:35:00,38.54,38.58,38.45,38.46,104501.0,33.1703,33.2047,33.0928,33.1015,104501.0
2019-02-06 09:40:00,38.45,38.47,38.37,38.41,124058.0,33.0928,33.1101,33.024,33.0584,124058.0
2019-02-06 09:45:00,38.42,38.55,38.4,38.54,157174.0,33.067,33.1789,33.0498,33.1703,157174.0
2019-02-06 09:50:00,38.55,38.61,38.52,38.61,86323.0,33.1789,33.2306,33.1531,33.2306,86323.0
2019-02-06 09:55:00,38.6,38.64,38.58,38.61,101437.0,33.2219,33.2564,33.2047,33.2306,101437.0
2019-02-06 10:00:00,38.61,38.61,38.51,38.55,118414.0,33.2306,33.2306,33.1445,33.1789,118414.0
2019-02-06 10:05:00,38.56,38.6,38.54,38.54,86547.0,33.1875,33.2219,33.1703,33.1703,86547.0
2019-02-06 10:10:00,38.53,38.53,38.43,38.45,112429.0,33.1617,33.1617,33.0756,33.0928,112429.0
2019-02-06 10:15:00,38.45,38.48,38.41,38.46,113062.0,33.0928,33.1187,33.0584,33.1015,113062.0
2019-02-06 10:20:00,38.46,38.48,38.42,38.48,109793.0,33.1015,33.1187,33.067,33.1187,109793.0
2019-02-06 10:25:00,38.48,38.51,38.47,38.47,149779.0,33.1187,33.1445,33.1101,33.1101,149779.0
2019-02-06 10:30:00,38.48,38.54,38.44,38.53,71785.0,33.1187,33.1703,33.0842,33.1617,71785.0
2019-02-06 10:35:00,38.53,38.61,38.53,38.59,90292.0,33.1617,33.2306,33.1617,33.2133,90292.0
2019-02-06 10:40:00,38.59,38.65,38.59,38.62,90200.0,33.2133,33.265,33.2133,33.2392,90200.0
2019-02-06 10:45:00,38.61,38.66,38.6,38.63,50198.0,33.2306,33.2736,33.2219,33.2478,50198.0
2019-02-06 10:50:00,38.63,38.67,38.62,38.66,95922.0,33.2478,33.2822,33.2392,33.2736,95922.0
2019-02-06 10:55:00,38.66,38.67,38.63,38.66,50953.0,33.2736,33.2822,33.2478,33.2736,50953.0
2019-02-06 11:00:00,38.66,38.7,38.64,38.69,69668.0,33.2736,33.308,33.2564,33.2994,69668.0
2019-02-06 11:05:00,38.69,38.7,38.66,38.66,84065.0,33.2994,33.308,33.2736,33.2736,84065.0
2019-02-06 11:10:00,38.66,38.67,38.56,38.56,76712.0,33.2736,33.2822,33.1875,33.1875,76712.0
2019-02-06 11:15:00,38.56,38.57,38.51,38.52,62426.0,33.1875,33.1961,33.1445,33.1531,62426.0
2019-02-06 11:20:00,38.52,38.57,38.52,38.53,69403.0,33.1531,33.1961,33.1531,33.1617,69403.0
2019-02-06 11:25:00,38.54,38.57,38.49,38.57,87443.0,33.1703,33.1961,33.1273,33.1961,87443.0
2019-02-06 11:30:00,38.57,38.65,38.56,38.62,85891.0,33.1961,33.265,33.1875,33.2392,85891.0
2019-02-06 11:35:00,38.62,38.67,38.58,38.64,82547.0,33.2392,33.2822,33.2047,33.2564,82547.0
2019-02-06 11:40:00,38.64,38.66,38.6,38.62,105730.0,33.2564,33.2736,33.2219,33.2392,105730.0
2019-02-06 11:45:00,38.62,38.64,38.58,38.6,48888.0,33.2392,33.2564,33.2047,33.2219,48888.0
2019-02-06 11:50:00,38.6,38.62,38.58,38.6,44766.0,33.2219,33.2392,33.2047,33.2219,44766.0
2019-02-06 11:55:00,38.6,38.63,38.59,38.61,38801.0,33.2219,33.2478,33.2133,33.2306,38801.0
2019-02-06 12:00:00,38.61,38.63,38.57,38.63,38792.0,33.2306,33.2478,33.1961,33.2478,38792.0
2019-02-06 12:05:00,38.63,38.64,38.55,38.57,38202.0,33.2478,33.2564,33.1789,33.1961,38202.0
2019-02-06 12:10:00,38.56,38.61,38.54,38.58,43366.0,33.1875,33.2306,33.1703,33.2047,43366.0
2019-02-06 12:15:00,38.58,38.6,38.56,38.59,32900.0,33.2047,33.2219,33.1875,33.2133,32900.0
2019-02-06 12:20:00,38.59,38.61,38.57,38.6,46108.0,33.2133,33.2306,33.1961,33.2219,46108.0
2019-02-06 12:25:00,38.6,38.64,38.59,38.59,75357.0,33.2219,33.2564,33.2133,33.2133,75357.0
2019-02-06 12:30:00,38.59,38.66,38.59,38.65,41931.0,33.2133,33.2736,33.2133,33.265,41931.0
2019-02-06 12:35:00,38.65,38.69,38.64,38.68,45439.0,33.265,33.2994,33.2564,33.2908,45439.0
2019-02-06 12:40:00,38.68,38.7,38.64,38.69,116940.0,33.2908,33.308,33.2564,33.2994,116940.0
2019-02-06 12:45:00,38.68,38.7,38.64,38.68,36001.0,33.2908,33.308,33.2564,33.2908,36001.0
2019-02-06 12:50:00,38.68,38.7,38.67,38.67,51095.0,33.2908,33.308,33.2822,33.2822,51095.0
2019-02-06 12:55:00,38.67,38.7,38.67,38.7,44279.0,33.2822,33.308,33.2822,33.308,44279.0
2019-02-06 13:00:00,38.69,38.7,38.67,38.69,73221.0,33.2994,33.308,33.2822,33.2994,73221.0
2019-02-06 13:05:00,38.68,38.7,38.67,38.69,34389.0,33.2908,33.308,33.2822,33.2994,34389.0
2019-02-06 13:10:00,38.69,38.72,38.67,38.72,46760.0,33.2994,33.3252,33.2822,33.3252,46760.0
2019-02-06 13:15:00,38.72,38.73,38.69,38.72,85300.0,33.3252,33.3338,33.2994,33.3252,85300.0
2019-02-06 13:20:00,38.72,38.73,38.7,38.71,55421.0,33.3252,33.3338,33.308,33.3166,55421.0
2019-02-06 13:25:00,38.71,38.73,38.69,38.73,98607.0,33.3166,33.3338,33.2994,33.3338,98607.0
2019-02-06 13:30:00,38.72,38.73,38.7,38.72,77279.0,33.3252,33.3338,33.308,33.3252,77279.0
2019-02-06 13:35:00,38.73,38.76,38.73,38.75,76284.0,33.3338,33.3597,33.3338,33.351,76284.0
2019-02-06 13:40:00,38.75,38.75,38.69,38.71,71810.0,33.351,33.351,33.2994,33.3166,71810.0
2019-02-06 13:45:00,38.71,38.72,38.69,38.71,52583.0,33.3166,33.3252,33.2994,33.3166,52583.0
2019-02-06 13:50:00,38.71,38.73,38.7,38.72,56799.0,33.3166,33.3338,33.308,33.3252,56799.0
2019-02-06 13:55:00,38.72,38.73,38.69,38.73,62707.0,33.3252,33.3338,33.2994,33.3338,62707.0
2019-02-06 14:00:00,38.72,38.73,38.69,38.69,78245.0,33.3252,33.3338,33.2994,33.2994,78245.0
2019-02-06 14:05:00,38.7,38.7,38.66,38.67,85092.0,33.308,33.308,33.2736,33.2822,85092.0
2019-02-06 14:10:00,38.68,38.71,38.66,38.71,69515.0,33.2908,33.3166,33.2736,33.3166,69515.0
2019-02-06 14:15:00,38.71,38.72,38.68,38.69,71483.0,33.3166,33.3252,33.2908,33.2994,71483.0
2019-02-06 14:20:00,38.69,38.71,38.67,38.69,79901.0,33.2994,33.3166,33.2822,33.2994,79901.0
2019-02-06 14:25:00,38.69,38.71,38.68,38.71,65538.0,33.2994,33.3166,33.2908,33.3166,65538.0
2019-02-06 14:30:00,38.71,38.71,38.64,38.68,170953.0,33.3166,33.3166,33.2564,33.2908,170953.0
2019-02-06 14:35:00,38.69,38.71,38.65,38.67,226631.0,33.2994,33.3166,33.265,33.2822,226631.0
2019-02-06 14:40:00,38.67,38.69,38.66,38.66,101489.0,33.2822,33.2994,33.2736,33.2736,101489.0
2019-02-06 14:45:00,38.67,38.67,38.63,38.67,116054.0,33.2822,33.2822,33.2478,33.2822,116054.0
2019-02-06 14:50:00,38.67,38.7,38.66,38.69,63718.0,33.2822,33.308,33.2736,33.2994,63718.0
2019-02-06 14:55:00,38.69,38.77,38.69,38.71,332029.0,33.2994,33.3683,33.2994,33.3166,332029.0
2019-02-06 15:00:00,38.71,38.72,38.67,38.68,103169.0,33.3166,33.3252,33.2822,33.2908,103169.0
2019-02-06 15:05:00,38.67,38.71,38.66,38.7,103164.0,33.2822,33.3166,33.2736,33.308,103164.0
2019-02-06 15:10:00,38.69,38.71,38.68,38.7,40673.0,33.2994,33.3166,33.2908,33.308,40673.0
2019-02-06 15:15:00,38.7,38.72,38.68,38.72,335654.0,33.308,33.3252,33.2908,33.3252,335654.0
2019-02-06 15:20:00,38.72,38.81,38.7,38.8,444475.0,33.3252,33.4027,33.308,33.3941,444475.0
2019-02-06 15:25:00,38.8,38.82,38.77,38.8,112885.0,33.3941,33.4113,33.3683,33.3941,112885.0
2019-02-06 15:30:00,38.8,38.8,38.74,38.75,181091.0,33.3941,33.3941,33.3424,33.351,181091.0
2019-02-06 15:35:00,38.75,38.76,38.73,38.76,61377.0,33.351,33.3597,33.3338,33.3597,61377.0
2019-02-06 15:40:00,38.76,38.78,38.75,38.77,161246.0,33.3597,33.3769,33.351,33.3683,161246.0
2019-02-06 15:45:00,38.76,38.76,38.72,38.73,114474.0,33.3597,33.3597,33.3252,33.3338,114474.0
2019-02-06 15:50:00,38.73,38.74,38.72,38.73,115319.0,33.3338,33.3424,33.3252,33.3338,115319.0
2019-02-06 15:55:00,38.73,38.75,38.67,38.74,301615.0,33.3338,33.351,33.2822,33.3424,301615.0
2019-02-07 09:30:00,38.37,38.4,38.18,38.32,138216.0,33.024,33.0498,32.8605,32.981,138216.0
2019-02-07 09:35:00,38.31,38.32,38.15,38.2,181728.0,32.9724,32.981,32.8346,32.8777,181728.0
2019-02-07 09:40:00,38.2,38.28,38.18,38.27,84073.0,32.8777,32.9465,32.8605,32.9379,84073.0
2019-02-07 09:45:00,38.26,38.31,38.24,38.27,83098.0,32.9293,32.9724,32.9121,32.9379,83098.0
2019-02-07 09:50:00,38.27,38.32,38.21,38.26,58824.0,32.9379,32.981,32.8863,32.9293,58824.0
2019-02-07 09:55:00,38.26,38.27,38.21,38.25,101876.0,32.9293,32.9379,32.8863,32.9207,101876.0
2019-02-07 10:00:00,38.25,38.26,38.2,38.23,69924.0,32.9207,32.9293,32.8777,32.9035,69924.0
2019-02-07 10:05:00,38.22,38.25,38.21,38.24,47599.0,32.8949,32.9207,32.8863,32.9121,47599.0
2019-02-07 10:10:00,38.23,38.3,38.23,38.27,40398.0,32.9035,32.9637,32.9035,32.9379,40398.0
2019-02-07 10:15:00,38.28,38.31,38.27,38.3,44050.0,32.9465,32.9724,32.9379,32.9637,44050.0
2019-02-07 10:20:00,38.3,38.42,38.29,38.42,45772.0,32.9637,33.067,32.9551,33.067,45772.0
2019-02-07 10:25:00,38.42,38.45,38.39,38.45,50098.0,33.067,33.0928,33.0412,33.0928,50098.0
2019-02-07 10:30:00,38.44,38.46,38.39,38.41,40777.0,33.0842,33.1015,33.0412,33.0584,40777.0
2019-02-07 10:35:00,38.42,38.42,38.33,38.34,39263.0,33.067,33.067,32.9896,32.9982,39263.0
2019-02-07 10:40:00,38.34,38.37,38.28,38.31,69944.0,32.9982,33.024,32.9465,32.9724,69944.0
2019-02-07 10:45:00,38.31,38.35,38.26,38.27,58611.0,32.9724,33.0068,32.9293,32.9379,58611.0
2019-02-07 10:50:00,38.26,38.27,38.12,38.15,48703.0,32.9293,32.9379,32.8088,32.8346,48703.0
2019-02-07 10:55:00,38.14,38.15,38.1,38.11,41047.0,32.826,32.8346,32.7916,32.8002,41047.0
2019-02-07 11:00:00,38.1,38.15,38.06,38.13,61710.0,32.7916,32.8346,32.7572,32.8174,61710.0
2019-02-07 11:05:00,38.14,38.16,38.1,38.13,54829.0,32.826,32.8433,32.7916,32.8174,54829.0
2019-02-07 11:10:00,38.13,38.17,38.11,38.13,56763.0,32.8174,32.8519,32.8002,32.8174,56763.0
2019-02-07 11:15:00,38.13,38.14,38.08,38.09,43978.0,32.8174,32.826,32.7744,32.783,43978.0
2019-02-07 11:20:00,38.08,38.1,38.03,38.04,31083.0,32.7744,32.7916,32.7314,32.74,31083.0
2019-02-07 11:25:00,38.04,38.06,37.99,38.0,32661.0,32.74,32.7572,32.6969,32.7055,32661.0
2019-02-07 11:30:00,38.0,38.0,37.89,37.9,86560.0,32.7055,32.7055,32.6109,32.6195,86560.0
2019-02-07 11:35:00,37.91,38.0,37.89,38.0,39716.0,32.6281,32.7055,32.6109,32.7055,39716.0
2019-02-07 11:40:00,38.0,38.02,37.94,37.97,79275.0,32.7055,32.7228,32.6539,32.6797,79275.0
2019-02-07 11:45:00,37.97,38.01,37.9,37.9,74229.0,32.6797,32.7142,32.6195,32.6195,74229.0
2019-02-07 11:50:00,37.9,37.99,37.87,37.9,92498.0,32.6195,32.6969,32.5937,32.6195,92498.0
2019-02-07 11:55:00,37.9,37.93,37.85,37.86,111569.0,32.6195,32.6453,32.5764,32.585,111569.0
2019-02-07 12:00:00,37.86,37.89,37.84,37.89,73907.0,32.585,32.6109,32.5678,32.6109,73907.0
2019-02-07 12:05:00,37.88,37.96,37.86,37.95,69577.0,32.6023,32.6711,32.585,32.6625,69577.0
2019-02-07 12:10:00,37.96,37.98,37.93,37.97,90694.0,32.6711,32.6883,32.6453,32.6797,90694.0
2019-02-07 12:15:00,37.96,37.99,37.94,37.99,75803.0,32.6711,32.6969,32.6539,32.6969,75803.0
2019-02-07 12:20:00,37.99,38.05,37.98,38.03,47252.0,32.6969,32.7486,32.6883,32.7314,47252.0
2019-02-07 12:25:00,38.02,38.04,38.0,38.01,51632.0,32.7228,32.74,32.7055,32.7142,51632.0
2019-02-07 12:30:00,38.01,38.07,38.0,38.07,51919.0,32.7142,32.7658,32.7055,32.7658,51919.0
2019-02-07 12:35:00,38.07,38.11,38.04,38.06,37608.0,32.7658,32.8002,32.74,32.7572,37608.0
2019-02-07 12:40:00,38.06,38.08,38.01,38.01,95926.0,32.7572,32.7744,32.7142,32.7142,95926.0
2019-02-07 12:45:00,38.0,38.02,37.92,37.96,47264.0,32.7055,32.7228,32.6367,32.6711,47264.0
2019-02-07 12:50:00,37.95,37.97,37.93,37.94,27083.0,32.6625,32.6797,32.6453,32.6539,27083.0
2019-02-07 12:55:00,37.94,38.03,37.94,38.02,63107.0,32.6539,32.7314,32.6539,32.7228,63107.0
2019-02-07 13:00:00,38.02,38.1,38.01,38.09,41800.0,32.7228,32.7916,32.7142,32.783,41800.0
2019-02-07 13:05:00,38.1,38.16,38.1,38.14,58064.0,32.7916,32.8433,32.7916,32.826,58064.0
2019-02-07 13:10:00,38.14,38.15,38.11,38.13,59214.0,32.826,32.8346,32.8002,32.8174,59214.0
2019-02-07 13:15:00,38.13,38.16,38.12,38.14,39571.0,32.8174,32.8433,32.8088,32.826,39571.0
2019-02-07 13:20:00,38.14,38.17,38.13,38.16,59075.0,32.826,32.8519,32.8174,32.8433,59075.0
2019-02-07 13:25:00,38.16,38.18,38.12,38.15,62628.0,32.8433,32.8605,32.8088,32.8346,62628.0
2019-02-07 13:30:00,38.15,38.2,38.13,38.14,51203.0,32.8346,32.8777,32.8174,32.826,51203.0
2019-02-07 13:35:00,38.15,38.17,38.09,38.09,42442.0,32.8346,32.8519,32.783,32.783,42442.0
2019-02-07 13:40:00,38.09,38.1,38.07,38.08,27314.0,32.783,32.7916,32.7658,32.7744,27314.0
2019-02-07 13:45:00,38.08,38.08,38.01,38.03,45491.0,32.7744,32.7744,32.7142,32.7314,45491.0
2019-02-07 13:50:00,38.03,38.04,37.99,38.03,44766.0,32.7314,32.74,32.6969,32.7314,44766.0
2019-02-07 13:55:00,38.03,38.06,37.98,38.02,48885.0,32.7314,32.7572,32.6883,32.7228,48885.0
2019-02-07 14:00:00,38.02,38.02,37.97,37.99,42334.0,32.7228,32.7228,32.6797,32.6969,42334.0
2019-02-07 14:05:00,37.98,37.99,37.92,37.94,54844.0,32.6883,32.6969,32.6367,32.6539,54844.0
2019-02-07 14:10:00,37.93,37.94,37.88,37.89,57080.0,32.6453,32.6539,32.6023,32.6109,57080.0
2019-02-07 14:15:00,37.9,37.91,37.82,37.87,48601.0,32.6195,32.6281,32.5506,32.5937,48601.0
2019-02-07 14:20:00,37.87,37.89,37.85,37.89,33718.0,32.5937,32.6109,32.5764,32.6109,33718.0
2019-02-07 14:25:00,37.89,38.0,37.89,38.0,50718.0,32.6109,32.7055,32.6109,32.7055,50718.0
2019-02-07 14:30:00,38.0,38.01,37.95,37.98,42099.0,32.7055,32.7142,32.6625,32.6883,42099.0
2019-02-07 14:35:00,37.98,37.99,37.92,37.93,39751.0,32.6883,32.6969,32.6367,32.6453,39751.0
2019-02-07 14:40:00,37.93,37.93,37.9,37.91,39026.0,32.6453,32.6453,32.6195,32.6281,39026.0
2019-02-07 14:45:00,37.91,37.97,37.9,37.95,51652.0,32.6281,32.6797,32.6195,32.6625,51652.0
2019-02-07 14:50:00,37.94,37.96,37.92,37.95,58780.0,32.6539,32.6711,32.6367,32.6625,58780.0
2019-02-07 14:55:00,37.95,37.95,37.91,37.93,47064.0,32.6625,32.6625,32.6281,32.6453,47064.0
2019-02-07 15:00:00,37.93,37.96,37.91,37.93,46942.0,32.6453,32.6711,32.6281,32.6453,46942.0
2019-02-07 15:05:00,37.93,37.95,37.9,37.91,69829.0,32.6453,32.6625,32.6195,32.6281,69829.0
2019-02-07 15:10:00,37.91,37.92,37.89,37.91,42636.0,32.6281,32.6367,32.6109,32.6281,42636.0
2019-02-07 15:15:00,37.91,37.95,37.91,37.93,65134.0,32.6281,32.6625,32.6281,32.6453,65134.0
2019-02-07 15:20:00,37.93,37.96,37.93,37.95,62739.0,32.6453,32.6711,32.6453,32.6625,62739.0
2019-02-07 15:25:00,37.95,37.97,37.93,37.94,51723.0,32.6625,32.6797,32.6453,32.6539,51723.0
2019-02-07 15:30:00,37.94,37.97,37.92,37.94,85259.0,32.6539,32.6797,32.6367,32.6539,85259.0
2019-02-07 15:35:00,37.95,37.99,37.94,37.98,66152.0,32.6625,32.6969,32.6539,32.6883,66152.0
2019-02-07 15:40:00,37.98,38.11,37.98,38.07,137241.0,32.6883,32.8002,32.6883,32.7658,137241.0
2019-02-07 15:45:00,38.07,38.09,38.06,38.07,206991.0,32.7658,32.783,32.7572,32.7658,206991.0
2019-02-07 15:50:00,38.06,38.11,38.06,38.11,215337.0,32.7572,32.8002,32.7572,32.8002,215337.0
2019-02-07 15:55:00,38.1,38.12,38.08,38.12,608860.0,32.7916,32.8088,32.7744,32.8088,608860.0
2019-02-08 09:30:00,37.71,37.77,37.59,37.76,88857.0,32.4559,32.5076,32.3527,32.499,88857.0
2019-02-08 09:35:00,37.77,37.86,37.75,37.8,51706.0,32.5076,32.585,32.4904,32.5334,51706.0
2019-02-08 09:40:00,37.79,37.83,37.71,37.72,71327.0,32.5248,32.5592,32.4559,32.4646,71327.0
2019-02-08 09:45:00,37.72,37.74,37.66,37.72,54323.0,32.4646,32.4818,32.4129,32.4646,54323.0
2019-02-08 09:50:00,37.72,37.72,37.65,37.67,48288.0,32.4646,32.4646,32.4043,32.4215,48288.0
2019-02-08 09:55:00,37.67,37.69,37.63,37.66,48204.0,32.4215,32.4387,32.3871,32.4129,48204.0
2019-02-08 10:00:00,37.65,37.67,37.61,37.66,98342.0,32.4043,32.4215,32.3699,32.4129,98342.0
2019-02-08 10:05:00,37.66,37.73,37.66,37.72,68566.0,32.4129,32.4732,32.4129,32.4646,68566.0
2019-02-08 10:10:00,37.72,37.74,37.66,37.67,49565.0,32.4646,32.4818,32.4129,32.4215,49565.0
2019-02-08 10:15:00,37.66,37.67,37.62,37.64,111937.0,32.4129,32.4215,32.3785,32.3957,111937.0
2019-02-08 10:20:00,37.63,37.64,37.57,37.64,64073.0,32.3871,32.3957,32.3355,32.3957,64073.0
2019-02-08 10:25:00,37.64,37.66,37.62,37.63,63485.0,32.3957,32.4129,32.3785,32.3871,63485.0
2019-02-08 10:30:00,37.62,37.66,37.59,37.64,64873.0,32.3785,32.4129,32.3527,32.3957,64873.0
2019-02-08 10:35:00,37.64,37.72,37.63,37.71,63430.0,32.3957,32.4646,32.3871,32.4559,63430.0
2019-02-08 10:40:00,37.71,37.74,37.69,37.7,22131.0,32.4559,32.4818,32.4387,32.4473,22131.0
2019-02-08 10:45:00,37.7,37.7,37.64,37.66,23617.0,32.4473,32.4473,32.3957,32.4129,23617.0
2019-02-08 10:50:00,37.66,37.67,37.61,37.61,25634.0,32.4129,32.4215,32.3699,32.3699,25634.0
2019-02-08 10:55:00,37.61,37.66,37.6,37.65,37369.0,32.3699,32.4129,32.3613,32.4043,37369.0
2019-02-08 11:00:00,37.65,37.66,37.6,37.63,32461.0,32.4043,32.4129,32.3613,32.3871,32461.0
2019-02-08 11:05:00,37.63,37.66,37.61,37.65,24051.0,32.3871,32.4129,32.3699,32.4043,24051.0
2019-02-08 11:10:00,37.65,37.66,37.62,37.66,46664.0,32.4043,32.4129,32.3785,32.4129,46664.0
2019-02-08 11:15:00,37.67,37.7,37.6,37.61,50297.0,32.4215,32.4473,32.3613,32.3699,50297.0
2019-02-08 11:20:00,37.62,37.63,37.6,37.63,27710.0,32.3785,32.3871,32.3613,32.3871,27710.0
2019-02-08 11:25:00,37.63,37.66,37.61,37.62,30702.0,32.3871,32.4129,32.3699,32.3785,30702.0
2019-02-08 11:30:00,37.62,37.65,37.59,37.6,43007.0,32.3785,32.4043,32.3527,32.3613,43007.0
2019-02-08 11:35:00,37.6,37.61,37.55,37.58,43106.0,32.3613,32.3699,32.3182,32.3441,43106.0
2019-02-08 11:40:00,37.58,37.67,37.57,37.63,33876.0,32.3441,32.4215,32.3355,32.3871,33876.0
2019-02-08 11:45:00,37.63,37.63,37.51,37.52,71902.0,32.3871,32.3871,32.2838,32.2924,71902.0
2019-02-08 11:50:00,37.52,37.58,37.5,37.58,28415.0,32.2924,32.3441,32.2752,32.3441,28415.0
2019-02-08 11:55:00,37.58,37.63,37.57,37.63,18437.0,32.3441,32.3871,32.3355,32.3871,18437.0
2019-02-08 12:00:00,37.63,37.66,37.62,37.62,26168.0,32.3871,32.4129,32.3785,32.3785,26168.0
2019-02-08 12:05:00,37.62,37.63,37.58,37.59,15668.0,32.3785,32.3871,32.3441,32.3527,15668.0
2019-02-08 12:10:00,37.59,37.6,37.56,37.59,15949.0,32.3527,32.3613,32.3268,32.3527,15949.0
2019-02-08 12:15:00,37.59,37.64,37.59,37.63,25893.0,32.3527,32.3957,32.3527,32.3871,25893.0
2019-02-08 12:20:00,37.63,37.66,37.61,37.65,17973.0,32.3871,32.4129,32.3699,32.4043,17973.0
2019-02-08 12:25:00,37.65,37.66,37.62,37.62,12334.0,32.4043,32.4129,32.3785,32.3785,12334.0
2019-02-08 12:30:00,37.63,37.66,37.63,37.66,18816.0,32.3871,32.4129,32.3871,32.4129,18816.0
2019-02-08 12:35:00,37.66,37.66,37.63,37.66,15148.0,32.4129,32.4129,32.3871,32.4129,15148.0
2019-02-08 12:40:00,37.65,37.71,37.65,37.68,13553.0,32.4043,32.4559,32.4043,32.4301,13553.0
2019-02-08 12:45:00,37.69,37.71,37.68,37.7,19929.0,32.4387,32.4559,32.4301,32.4473,19929.0
2019-02-08 12:50:00,37.7,37.72,37.68,37.69,23411.0,32.4473,32.4646,32.4301,32.4387,23411.0
2019-02-08 12:55:00,37.7,37.72,37.67,37.7,25603.0,32.4473,32.4646,32.4215,32.4473,25603.0
2019-02-08 13:00:00,37.7,37.73,37.69,37.73,16060.0,32.4473,32.4732,32.4387,32.4732,16060.0
2019-02-08 13:05:00,37.74,37.76,37.73,37.75,21805.0,32.4818,32.499,32.4732,32.4904,21805.0
2019-02-08 13:10:00,37.75,37.8,37.75,37.79,25492.0,32.4904,32.5334,32.4904,32.5248,25492.0
2019-02-08 13:15:00,37.79,37.79,37.74,37.74,12360.0,32.5248,32.5248,32.4818,32.4818,12360.0
2019-02-08 13:20:00,37.74,37.77,37.74,37.74,26718.0,32.4818,32.5076,32.4818,32.4818,26718.0
2019-02-08 13:25:00,37.74,37.74,37.71,37.72,37886.0,32.4818,32.4818,32.4559,32.4646,37886.0
2019-02-08 13:30:00,37.71,37.72,37.7,37.71,47696.0,32.4559,32.4646,32.4473,32.4559,47696.0
2019-02-08 13:35:00,37.72,37.72,37.68,37.69,45143.0,32.4646,32.4646,32.4301,32.4387,45143.0
2019-02-08 13:40:00,37.68,37.74,37.68,37.73,50392.0,32.4301,32.4818,32.4301,32.4732,50392.0
2019-02-08 13:45:00,37.73,37.74,37.73,37.73,9845.0,32.4732,32.4818,32.4732,32.4732,9845.0
2019-02-08 13:50:00,37.73,37.74,37.71,37.73,25833.0,32.4732,32.4818,32.4559,32.4732,25833.0
2019-02-08 13:55:00,37.73,37.78,37.73,37.77,19740.0,32.4732,32.5162,32.4732,32.5076,19740.0
2019-02-08 14:00:00,37.78,37.81,37.77,37.8,42118.0,32.5162,32.542,32.5076,32.5334,42118.0
2019-02-08 14:05:00,37.8,37.86,37.8,37.86,20590.0,32.5334,32.585,32.5334,32.585,20590.0
2019-02-08 14:10:00,37.86,37.92,37.85,37.91,26979.0,32.585,32.6367,32.5764,32.6281,26979.0
2019-02-08 14:15:00,37.92,37.92,37.89,37.91,27198.0,32.6367,32.6367,32.6109,32.6281,27198.0
2019-02-08 14:20:00,37.91,37.91,37.88,37.89,21646.0,32.6281,32.6281,32.6023,32.6109,21646.0
2019-02-08 14:25:00,37.89,37.9,37.85,37.87,38216.0,32.6109,32.6195,32.5764,32.5937,38216.0
2019-02-08 14:30:00,37.87,37.88,37.85,37.85,51708.0,32.5937,32.6023,32.5764,32.5764,51708.0
2019-02-08 14:35:00,37.86,37.86,37.83,37.84,26465.0,32.585,32.585,32.5592,32.5678,26465.0
2019-02-08 14:40:00,37.85,37.85,37.82,37.83,32470.0,32.5764,32.5764,32.5506,32.5592,32470.0
2019-02-08 14:45:00,37.83,37.85,37.81,37.82,35589.0,32.5592,32.5764,32.542,32.5506,35589.0
2019-02-08 14:50:00,37.82,37.83,37.79,37.79,27858.0,32.5506,32.5592,32.5248,32.5248,27858.0
2019-02-08 14:55:00,37.79,37.83,37.78,37.82,33477.0,32.5248,32.5592,32.5162,32.5506,33477.0
2019-02-08 15:00:00,37.82,37.82,37.77,37.77,35642.0,32.5506,32.5506,32.5076,32.5076,35642.0
2019-02-08 15:05:00,37.77,37.81,37.77,37.81,39515.0,32.5076,32.542,32.5076,32.542,39515.0
2019-02-08 15:10:00,37.8,37.81,37.79,37.8,48058.0,32.5334,32.542,32.5248,32.5334,48058.0
2019-02-08 15:15:00,37.8,37.82,37.8,37.82,46208.0,32.5334,32.5506,32.5334,32.5506,46208.0
2019-02-08 15:20:00,37.82,37.84,37.81,37.83,55927.0,32.5506,32.5678,32.542,32.5592,55927.0
2019-02-08 15:25:00,37.83,37.83,37.8,37.81,43383.0,32.5592,32.5592,32.5334,32.542,43383.0
2019-02-08 15:30:00,37.81,37.82,37.78,37.8,64803.0,32.542,32.5506,32.5162,32.5334,64803.0
2019-02-08 15:35:00,37.8,37.81,37.77,37.8,64476.0,32.5334,32.542,32.5076,32.5334,64476.0
2019-02-08 15:40:00,37.8,37.81,37.77,37.78,67993.0,32.5334,32.542,32.5076,32.5162,67993.0
2019-02-08 15:45:00,37.78,37.81,37.77,37.78,73220.0,32.5162,32.542,32.5076,32.5162,73220.0
2019-02-08 15:50:00,37.77,37.8,37.77,37.79,62561.0,32.5076,32.5334,32.5076,32.5248,62561.0
2019-02-08 15:55:00,37.79,37.81,37.76,37.81,370891.0,32.5248,32.542,32.499,32.542,370891.0
2019-02-11 09:30:00,37.92,37.97,37.83,37.94,407995.0,32.6367,32.6797,32.5592,32.6539,407995.0
2019-02-11 09:35:00,37.94,38.14,37.94,38.05,346052.0,32.6539,32.826,32.6539,32.7486,346052.0
2019-02-11 09:40:00,38.04,38.08,38.0,38.04,108317.0,32.74,32.7744,32.7055,32.74,108317.0
2019-02-11 09:45:00,38.04,38.06,37.98,38.01,66446.0,32.74,32.7572,32.6883,32.7142,66446.0
2019-02-11 09:50:00,38.01,38.05,37.94,38.02,42347.0,32.7142,32.7486,32.6539,32.7228,42347.0
2019-02-11 09:55:00,38.02,38.02,37.97,37.98,154730.0,32.7228,32.7228,32.6797,32.6883,154730.0
2019-02-11 10:00:00,37.98,38.03,37.97,38.0,71528.0,32.6883,32.7314,32.6797,32.7055,71528.0
2019-02-11 10:05:00,38.01,38.03,37.99,38.02,106510.0,32.7142,32.7314,32.6969,32.7228,106510.0
2019-02-11 10:10:00,38.02,38.05,37.96,37.96,62367.0,32.7228,32.7486,32.6711,32.6711,62367.0
2019-02-11 10:15:00,37.96,38.04,37.96,38.04,40974.0,32.6711,32.74,32.6711,32.74,40974.0
2019-02-11 10:20:00,38.04,38.05,37.95,37.98,31359.0,32.74,32.7486,32.6625,32.6883,31359.0
2019-02-11 10:25:00,37.98,38.01,37.97,37.99,33862.0,32.6883,32.7142,32.6797,32.6969,33862.0
2019-02-11 10:30:00,38.0,38.04,37.95,38.03,30635.0,32.7055,32.74,32.6625,32.7314,30635.0
2019-02-11 10:35:00,38.02,38.04,38.01,38.02,22237.0,32.7228,32.74,32.7142,32.7228,22237.0
2019-02-11 10:40:00,38.02,38.05,38.0,38.02,21413.0,32.7228,32.7486,32.7055,32.7228,21413.0
2019-02-11 10:45:00,38.03,38.07,38.02,38.05,29259.0,32.7314,32.7658,32.7228,32.7486,29259.0
2019-02-11 10:50:00,38.06,38.06,38.01,38.02,51101.0,32.7572,32.7572,32.7142,32.7228,51101.0
2019-02-11 10:55:00,38.02,38.09,38.0,38.09,77784.0,32.7228,32.783,32.7055,32.783,77784.0
2019-02-11 11:00:00,38.09,38.12,38.08,38.09,74391.0,32.783,32.8088,32.7744,32.783,74391.0
2019-02-11 11:05:00,38.1,38.1,38.01,38.02,145398.0,32.7916,32.7916,32.7142,32.7228,145398.0
2019-02-11 11:10:00,38.01,38.1,38.01,38.09,66839.0,32.7142,32.7916,32.7142,32.783,66839.0
2019-02-11 11:15:00,38.09,38.16,38.09,38.16,41370.0,32.783,32.8433,32.783,32.8433,41370.0
2019-02-11 11:20:00,38.16,38.2,38.15,38.2,94213.0,32.8433,32.8777,32.8346,32.8777,94213.0
2019-02-11 11:25:00,38.2,38.22,38.18,38.19,69425.0,32.8777,32.8949,32.8605,32.8691,69425.0
2019-02-11 11:30:00,38.19,38.2,38.15,38.18,70706.0,32.8691,32.8777,32.8346,32.8605,70706.0
2019-02-11 11:35:00,38.18,38.18,38.15,38.17,20232.0,32.8605,32.8605,32.8346,32.8519,20232.0
2019-02-11 11:40:00,38.16,38.2,38.15,38.16,35647.0,32.8433,32.8777,32.8346,32.8433,35647.0
2019-02-11 11:45:00,38.16,38.23,38.16,38.2,62774.0,32.8433,32.9035,32.8433,32.8777,62774.0
2019-02-11 11:50:00,38.2,38.21,38.15,38.17,41773.0,32.8777,32.8863,32.8346,32.8519,41773.0
2019-02-11 11:55:00,38.17,38.19,38.15,38.18,30056.0,32.8519,32.8691,32.8346,32.8605,30056.0
2019-02-11 12:00:00,38.18,38.2,38.17,38.17,65597.0,32.8605,32.8777,32.8519,32.8519,65597.0
2019-02-11 12:05:00,38.18,38.19,38.16,38.17,41025.0,32.8605,32.8691,32.8433,32.8519,41025.0
2019-02-11 12:10:00,38.18,38.19,38.16,38.19,19229.0,32.8605,32.8691,32.8433,32.8691,19229.0
2019-02-11 12:15:00,38.19,38.22,38.18,38.18,21630.0,32.8691,32.8949,32.8605,32.8605,21630.0
2019-02-11 12:20:00,38.19,38.19,38.17,38.19,39050.0,32.8691,32.8691,32.8519,32.8691,39050.0
2019-02-11 12:25:00,38.19,38.22,38.18,38.2,54663.0,32.8691,32.8949,32.8605,32.8777,54663.0
2019-02-11 12:30:00,38.21,38.21,38.17,38.19,26203.0,32.8863,32.8863,32.8519,32.8691,26203.0
2019-02-11 12:35:00,38.19,38.19,38.17,38.17,20302.0,32.8691,32.8691,32.8519,32.8519,20302.0
2019-02-11 12:40:00,38.17,38.2,38.16,38.18,22649.0,32.8519,32.8777,32.8433,32.8605,22649.0
2019-02-11 12:45:00,38.18,38.2,38.16,38.16,23815.0,32.8605,32.8777,32.8433,32.8433,23815.0
2019-02-11 12:50:00,38.17,38.19,38.16,38.16,60714.0,32.8519,32.8691,32.8433,32.8433,60714.0
2019-02-11 12:55:00,38.16,38.2,38.15,38.16,31483.0,32.8433,32.8777,32.8346,32.8433,31483.0
2019-02-11 13:00:00,38.16,38.19,38.15,38.17,36277.0,32.8433,32.8691,32.8346,32.8519,36277.0
2019-02-11 13:05:00,38.16,38.18,38.16,38.16,19063.0,32.8433,32.8605,32.8433,32.8433,19063.0
2019-02-11 13:10:00,38.17,38.19,38.15,38.17,38862.0,32.8519,32.8691,32.8346,32.8519,38862.0
2019-02-11 13:15:00,38.16,38.17,38.15,38.17,18506.0,32.8433,32.8519,32.8346,32.8519,18506.0
2019-02-11 13:20:00,38.17,38.19,38.16,38.18,40074.0,32.8519,32.8691,32.8433,32.8605,40074.0
2019-02-11 13:25:00,38.17,38.2,38.15,38.19,65860.0,32.8519,32.8777,32.8346,32.8691,65860.0
2019-02-11 13:30:00,38.19,38.22,38.18,38.2,24432.0,32.8691,32.8949,32.8605,32.8777,24432.0
2019-02-11 13:35:00,38.2,38.22,38.19,38.22,23021.0,32.8777,32.8949,32.8691,32.8949,23021.0
2019-02-11 13:40:00,38.22,38.22,38.16,38.16,20413.0,32.8949,32.8949,32.8433,32.8433,20413.0
2019-02-11 13:45:00,38.16,38.18,38.15,38.18,36788.0,32.8433,32.8605,32.8346,32.8605,36788.0
2019-02-11 13:50:00,38.18,38.19,38.17,38.18,26504.0,32.8605,32.8691,32.8519,32.8605,26504.0
2019-02-11 13:55:00,38.18,38.19,38.16,38.19,40044.0,32.8605,32.8691,32.8433,32.8691,40044.0
2019-02-11 14:00:00,38.19,38.19,38.16,38.18,24900.0,32.8691,32.8691,32.8433,32.8605,24900.0
2019-02-11 14:05:00,38.19,38.2,38.17,38.2,26405.0,32.8691,32.8777,32.8519,32.8777,26405.0
2019-02-11 14:10:00,38.2,38.26,38.19,38.26,62913.0,32.8777,32.9293,32.8691,32.9293,62913.0
2019-02-11 14:15:00,38.26,38.26,38.19,38.2,33143.0,32.9293,32.9293,32.8691,32.8777,33143.0
2019-02-11 14:20:00,38.2,38.24,38.18,38.2,74361.0,32.8777,32.9121,32.8605,32.8777,74361.0
2019-02-11 14:25:00,38.2,38.2,38.18,38.19,22278.0,32.8777,32.8777,32.8605,32.8691,22278.0
2019-02-11 14:30:00,38.19,38.2,38.18,38.2,25712.0,32.8691,32.8777,32.8605,32.8777,25712.0
2019-02-11 14:35:00,38.2,38.2,38.17,38.18,28242.0,32.8777,32.8777,32.8519,32.8605,28242.0
2019-02-11 14:40:00,38.18,38.2,38.18,38.2,18956.0,32.8605,32.8777,32.8605,32.8777,18956.0
2019-02-11 14:45:00,38.2,38.2,38.14,38.16,75759.0,32.8777,32.8777,32.826,32.8433,75759.0
2019-02-11 14:50:00,38.16,38.19,38.15,38.17,45616.0,32.8433,32.8691,32.8346,32.8519,45616.0
2019-02-11 14:55:00,38.17,38.2,38.16,38.18,34247.0,32.8519,32.8777,32.8433,32.8605,34247.0
2019-02-11 15:00:00,38.18,38.2,38.18,38.2,67042.0,32.8605,32.8777,32.8605,32.8777,67042.0
2019-02-11 15:05:00,38.2,38.2,38.18,38.2,33244.0,32.8777,32.8777,32.8605,32.8777,33244.0
2019-02-11 15:10:00,38.2,38.21,38.18,38.19,26975.0,32.8777,32.8863,32.8605,32.8691,26975.0
2019-02-11 15:15:00,38.19,38.21,38.17,38.19,83970.0,32.8691,32.8863,32.8519,32.8691,83970.0
2019-02-11 15:20:00,38.19,38.23,38.19,38.23,32058.0,32.8691,32.9035,32.8691,32.9035,32058.0
2019-02-11 15:25:00,38.23,38.26,38.22,38.26,84365.0,32.9035,32.9293,32.8949,32.9293,84365.0
2019-02-11 15:30:00,38.26,38.26,38.21,38.22,65153.0,32.9293,32.9293,32.8863,32.8949,65153.0
2019-02-11 15:35:00,38.21,38.24,38.21,38.22,54391.0,32.8863,32.9121,32.8863,32.8949,54391.0
2019-02-11 15:40:00,38.21,38.22,38.16,38.17,121490.0,32.8863,32.8949,32.8433,32.8519,121490.0
2019-02-11 15:45:00,38.16,38.19,38.16,38.19,57784.0,32.8433,32.8691,32.8433,32.8691,57784.0
2019-02-11 15:50:00,38.19,38.22,38.18,38.22,70251.0,32.8691,32.8949,32.8605,32.8949,70251.0
2019-02-11 15:55:00,38.21,38.29,38.19,38.29,692877.0,32.8863,32.9551,32.8691,32.9551,692877.0
2019-02-12 09:30:00,38.64,38.64,38.44,38.5,166014.0,33.2564,33.2564,33.0842,33.1359,166014.0
2019-02-12 09:35:00,38.49,38.53,38.46,38.5,117356.0,33.1273,33.1617,33.1015,33.1359,117356.0
2019-02-12 09:40:00,38.5,38.56,38.49,38.53,168960.0,33.1359,33.1875,33.1273,33.1617,168960.0
2019-02-12 09:45:00,38.54,38.61,38.51,38.59,112379.0,33.1703,33.2306,33.1445,33.2133,112379.0
2019-02-12 09:50:00,38.58,38.6,38.5,38.55,81121.0,33.2047,33.2219,33.1359,33.1789,81121.0
2019-02-12 09:55:00,38.54,38.54,38.46,38.48,67562.0,33.1703,33.1703,33.1015,33.1187,67562.0
2019-02-12 10:00:00,38.49,38.52,38.48,38.52,136728.0,33.1273,33.1531,33.1187,33.1531,136728.0
2019-02-12 10:05:00,38.52,38.57,38.52,38.54,115101.0,33.1531,33.1961,33.1531,33.1703,115101.0
2019-02-12 10:10:00,38.54,38.58,38.51,38.54,84973.0,33.1703,33.2047,33.1445,33.1703,84973.0
2019-02-12 10:15:00,38.54,38.58,38.53,38.57,76799.0,33.1703,33.2047,33.1617,33.1961,76799.0
2019-02-12 10:20:00,38.57,38.58,38.55,38.58,60611.0,33.1961,33.2047,33.1789,33.2047,60611.0
2019-02-12 10:25:00,38.58,38.59,38.5,38.51,71966.0,33.2047,33.2133,33.1359,33.1445,71966.0
2019-02-12 10:30:00,38.51,38.54,38.49,38.51,71227.0,33.1445,33.1703,33.1273,33.1445,71227.0
2019-02-12 10:35:00,38.5,38.52,38.49,38.49,79800.0,33.1359,33.1531,33.1273,33.1273,79800.0
2019-02-12 10:40:00,38.5,38.52,38.44,38.45,55559.0,33.1359,33.1531,33.0842,33.0928,55559.0
2019-02-12 10:45:00,38.45,38.46,38.43,38.46,57073.0,33.0928,33.1015,33.0756,33.1015,57073.0
2019-02-12 10:50:00,38.45,38.53,38.45,38.52,67213.0,33.0928,33.1617,33.0928,33.1531,67213.0
2019-02-12 10:55:00,38.53,38.55,38.5,38.54,61724.0,33.1617,33.1789,33.1359,33.1703,61724.0
2019-02-12 11:00:00,38.54,38.56,38.53,38.54,31285.0,33.1703,33.1875,33.1617,33.1703,31285.0
2019-02-12 11:05:00,38.54,38.57,38.52,38.53,49517.0,33.1703,33.1961,33.1531,33.1617,49517.0
2019-02-12 11:10:00,38.53,38.59,38.51,38.59,49222.0,33.1617,33.2133,33.1445,33.2133,49222.0
2019-02-12 11:15:00,38.59,38.59,38.56,38.58,31655.0,33.2133,33.2133,33.1875,33.2047,31655.0
2019-02-12 11:20:00,38.58,38.59,38.54,38.57,31399.0,33.2047,33.2133,33.1703,33.1961,31399.0
2019-02-12 11:25:00,38.57,38.58,38.53,38.57,59222.0,33.1961,33.2047,33.1617,33.1961,59222.0
2019-02-12 11:30:00,38.57,38.58,38.53,38.54,30835.0,33.1961,33.2047,33.1617,33.1703,30835.0
2019-02-12 11:35:00,38.53,38.54,38.51,38.53,27043.0,33.1617,33.1703,33.1445,33.1617,27043.0
2019-02-12 11:40:00,38.52,38.54,38.5,38.52,28438.0,33.1531,33.1703,33.1359,33.1531,28438.0
2019-02-12 11:45:00,38.51,38.52,38.49,38.51,52025.0,33.1445,33.1531,33.1273,33.1445,52025.0
2019-02-12 11:50:00,38.51,38.55,38.49,38.55,51669.0,33.1445,33.1789,33.1273,33.1789,51669.0
2019-02-12 11:55:00,38.55,38.57,38.53,38.56,28171.0,33.1789,33.1961,33.1617,33.1875,28171.0
2019-02-12 12:00:00,38.56,38.61,38.56,38.6,30739.0,33.1875,33.2306,33.1875,33.2219,30739.0
2019-02-12 12:05:00,38.59,38.6,38.57,38.57,21354.0,33.2133,33.2219,33.1961,33.1961,21354.0
2019-02-12 12:10:00,38.57,38.61,38.57,38.59,21121.0,33.1961,33.2306,33.1961,33.2133,21121.0
2019-02-12 12:15:00,38.59,38.61,38.57,38.59,25356.0,33.2133,33.2306,33.1961,33.2133,25356.0
2019-02-12 12:20:00,38.58,38.61,38.58,38.61,74375.0,33.2047,33.2306,33.2047,33.2306,74375.0
2019-02-12 12:25:00,38.61,38.63,38.6,38.62,36816.0,33.2306,33.2478,33.2219,33.2392,36816.0
2019-02-12 12:30:00,38.62,38.63,38.6,38.63,37560.0,33.2392,33.2478,33.2219,33.2478,37560.0
2019-02-12 12:35:00,38.64,38.66,38.62,38.64,70232.0,33.2564,33.2736,33.2392,33.2564,70232.0
2019-02-12 12:40:00,38.64,38.64,38.6,38.62,20214.0,33.2564,33.2564,33.2219,33.2392,20214.0
2019-02-12 12:45:00,38.62,38.62,38.58,38.58,25266.0,33.2392,33.2392,33.2047,33.2047,25266.0
2019-02-12 12:50:00,38.59,38.64,38.58,38.61,33423.0,33.2133,33.2564,33.2047,33.2306,33423.0
2019-02-12 12:55:00,38.61,38.64,38.61,38.63,27934.0,33.2306,33.2564,33.2306,33.2478,27934.0
2019-02-12 13:00:00,38.63,38.65,38.61,38.62,25697.0,33.2478,33.265,33.2306,33.2392,25697.0
2019-02-12 13:05:00,38.63,38.63,38.6,38.63,21002.0,33.2478,33.2478,33.2219,33.2478,21002.0
2019-02-12 13:10:00,38.63,38.63,38.61,38.62,16721.0,33.2478,33.2478,33.2306,33.2392,16721.0
2019-02-12 13:15:00,38.62,38.64,38.61,38.64,22013.0,33.2392,33.2564,33.2306,33.2564,22013.0
2019-02-12 13:20:00,38.64,38.69,38.63,38.68,23668.0,33.2564,33.2994,33.2478,33.2908,23668.0
2019-02-12 13:25:00,38.69,38.7,38.67,38.68,28470.0,33.2994,33.308,33.2822,33.2908,28470.0
2019-02-12 13:30:00,38.68,38.72,38.67,38.72,63567.0,33.2908,33.3252,33.2822,33.3252,63567.0
2019-02-12 13:35:00,38.72,38.73,38.69,38.71,52599.0,33.3252,33.3338,33.2994,33.3166,52599.0
2019-02-12 13:40:00,38.71,38.71,38.68,38.69,43382.0,33.3166,33.3166,33.2908,33.2994,43382.0
2019-02-12 13:45:00,38.69,38.7,38.67,38.7,25290.0,33.2994,33.308,33.2822,33.308,25290.0
2019-02-12 13:50:00,38.7,38.73,38.69,38.73,67542.0,33.308,33.3338,33.2994,33.3338,67542.0
2019-02-12 13:55:00,38.72,38.74,38.71,38.73,44134.0,33.3252,33.3424,33.3166,33.3338,44134.0
2019-02-12 14:00:00,38.74,38.75,38.72,38.74,82741.0,33.3424,33.351,33.3252,33.3424,82741.0
2019-02-12 14:05:00,38.74,38.77,38.73,38.74,58986.0,33.3424,33.3683,33.3338,33.3424,58986.0
2019-02-12 14:10:00,38.75,38.75,38.71,38.73,42549.0,33.351,33.351,33.3166,33.3338,42549.0
2019-02-12 14:15:00,38.73,38.73,38.7,38.71,20823.0,33.3338,33.3338,33.308,33.3166,20823.0
2019-02-12 14:20:00,38.72,38.74,38.71,38.73,40753.0,33.3252,33.3424,33.3166,33.3338,40753.0
2019-02-12 14:25:00,38.73,38.73,38.7,38.71,33907.0,33.3338,33.3338,33.308,33.3166,33907.0
2019-02-12 14:30:00,38.71,38.71,38.69,38.7,41339.0,33.3166,33.3166,33.2994,33.308,41339.0
2019-02-12 14:35:00,38.7,38.7,38.66,38.66,42876.0,33.308,33.308,33.2736,33.2736,42876.0
2019-02-12 14:40:00,38.66,38.69,38.66,38.69,54119.0,33.2736,33.2994,33.2736,33.2994,54119.0
2019-02-12 14:45:00,38.68,38.71,38.68,38.69,32077.0,33.2908,33.3166,33.2908,33.2994,32077.0
2019-02-12 14:50:00,38.7,38.71,38.68,38.69,23656.0,33.308,33.3166,33.2908,33.2994,23656.0
2019-02-12 14:55:00,38.69,38.7,38.68,38.68,57019.0,33.2994,33.308,33.2908,33.2908,57019.0
2019-02-12 15:00:00,38.69,38.7,38.67,38.7,57925.0,33.2994,33.308,33.2822,33.308,57925.0
2019-02-12 15:05:00,38.7,38.72,38.69,38.71,64668.0,33.308,33.3252,33.2994,33.3166,64668.0
2019-02-12 15:10:00,38.72,38.73,38.7,38.72,62386.0,33.3252,33.3338,33.308,33.3252,62386.0
2019-02-12 15:15:00,38.72,38.73,38.7,38.71,30020.0,33.3252,33.3338,33.308,33.3166,30020.0
2019-02-12 15:20:00,38.71,38.73,38.69,38.73,38282.0,33.3166,33.3338,33.2994,33.3338,38282.0
2019-02-12 15:25:00,38.72,38.73,38.71,38.72,51828.0,33.3252,33.3338,33.3166,33.3252,51828.0
2019-02-12 15:30:00,38.71,38.72,38.64,38.65,123825.0,33.3166,33.3252,33.2564,33.265,123825.0
2019-02-12 15:35:00,38.65,38.67,38.63,38.66,105958.0,33.265,33.2822,33.2478,33.2736,105958.0
2019-02-12 15:40:00,38.67,38.68,38.66,38.66,104940.0,33.2822,33.2908,33.2736,33.2736,104940.0
2019-02-12 15:45:00,38.67,38.68,38.66,38.67,83099.0,33.2822,33.2908,33.2736,33.2822,83099.0
2019-02-12 15:50:00,38.66,38.68,38.66,38.66,154531.0,33.2736,33.2908,33.2736,33.2736,154531.0
2019-02-12 15:55:00,38.67,38.67,38.62,38.64,361779.0,33.2822,33.2822,33.2392,33.2564,361779.0
2019-02-13 09:30:00,38.37,38.43,38.32,38.4,374401.0,33.024,33.0756,32.981,33.0498,374401.0
2019-02-13 09:35:00,38.41,38.47,38.38,38.46,162037.0,33.0584,33.1101,33.0326,33.1015,162037.0
2019-02-13 09:40:00,38.45,38.48,38.4,38.42,114162.0,33.0928,33.1187,33.0498,33.067,114162.0
2019-02-13 09:45:00,38.43,38.44,38.39,38.44,88342.0,33.0756,33.0842,33.0412,33.0842,88342.0
2019-02-13 09:50:00,38.45,38.46,38.42,38.44,81189.0,33.0928,33.1015,33.067,33.0842,81189.0
2019-02-13 09:55:00,38.44,38.45,38.36,38.37,95777.0,33.0842,33.0928,33.0154,33.024,95777.0
2019-02-13 10:00:00,38.37,38.38,38.32,38.34,100422.0,33.024,33.0326,32.981,32.9982,100422.0
2019-02-13 10:05:00,38.34,38.34,38.22,38.23,93454.0,32.9982,32.9982,32.8949,32.9035,93454.0
2019-02-13 10:10:00,38.23,38.29,38.22,38.23,118935.0,32.9035,32.9551,32.8949,32.9035,118935.0
2019-02-13 10:15:00,38.23,38.26,38.2,38.25,71919.0,32.9035,32.9293,32.8777,32.9207,71919.0
2019-02-13 10:20:00,38.25,38.3,38.24,38.27,53415.0,32.9207,32.9637,32.9121,32.9379,53415.0
2019-02-13 10:25:00,38.28,38.28,38.22,38.27,110658.0,32.9465,32.9465,32.8949,32.9379,110658.0
2019-02-13 10:30:00,38.26,38.3,38.25,38.27,41697.0,32.9293,32.9637,32.9207,32.9379,41697.0
2019-02-13 10:35:00,38.27,38.35,38.27,38.32,79019.0,32.9379,33.0068,32.9379,32.981,79019.0
2019-02-13 10:40:00,38.31,38.34,38.29,38.29,80720.0,32.9724,32.9982,32.9551,32.9551,80720.0
2019-02-13 10:45:00,38.3,38.31,38.26,38.28,65266.0,32.9637,32.9724,32.9293,32.9465,65266.0
2019-02-13 10:50:00,38.29,38.31,38.25,38.28,63811.0,32.9551,32.9724,32.9207,32.9465,63811.0
2019-02-13 10:55:00,38.28,38.3,38.27,38.27,98814.0,32.9465,32.9637,32.9379,32.9379,98814.0
2019-02-13 11:00:00,38.27,38.3,38.27,38.3,65409.0,32.9379,32.9637,32.9379,32.9637,65409.0
2019-02-13 11:05:00,38.3,38.34,38.28,38.29,35533.0,32.9637,32.9982,32.9465,32.9551,35533.0
2019-02-13 11:10:00,38.29,38.3,38.26,38.27,36035.0,32.9551,32.9637,32.9293,32.9379,36035.0
2019-02-13 11:15:00,38.27,38.27,38.2,38.21,51731.0,32.9379,32.9379,32.8777,32.8863,51731.0
2019-02-13 11:20:00,38.21,38.24,38.2,38.23,31914.0,32.8863,32.9121,32.8777,32.9035,31914.0
2019-02-13 11:25:00,38.23,38.26,38.21,38.24,38621.0,32.9035,32.9293,32.8863,32.9121,38621.0
2019-02-13 11:30:00,38.23,38.24,38.18,38.18,68683.0,32.9035,32.9121,32.8605,32.8605,68683.0
2019-02-13 11:35:00,38.18,38.21,38.17,38.18,43949.0,32.8605,32.8863,32.8519,32.8605,43949.0
2019-02-13 11:40:00,38.19,38.19,38.15,38.16,66446.0,32.8691,32.8691,32.8346,32.8433,66446.0
2019-02-13 11:45:00,38.15,38.19,38.15,38.19,52668.0,32.8346,32.8691,32.8346,32.8691,52668.0
2019-02-13 11:50:00,38.19,38.23,38.15,38.15,158497.0,32.8691,32.9035,32.8346,32.8346,158497.0
2019-02-13 11:55:00,38.15,38.2,38.15,38.18,174501.0,32.8346,32.8777,32.8346,32.8605,174501.0
2019-02-13 12:00:00,38.19,38.21,38.18,38.19,169763.0,32.8691,32.8863,32.8605,32.8691,169763.0
2019-02-13 12:05:00,38.19,38.2,38.16,38.18,49946.0,32.8691,32.8777,32.8433,32.8605,49946.0
2019-02-13 12:10:00,38.18,38.18,38.14,38.15,19897.0,32.8605,32.8605,32.826,32.8346,19897.0
2019-02-13 12:15:00,38.14,38.15,38.08,38.08,64038.0,32.826,32.8346,32.7744,32.7744,64038.0
2019-02-13 12:20:00,38.08,38.1,38.06,38.07,73538.0,32.7744,32.7916,32.7572,32.7658,73538.0
2019-02-13 12:25:00,38.06,38.1,38.05,38.1,62043.0,32.7572,32.7916,32.7486,32.7916,62043.0
2019-02-13 12:30:00,38.09,38.1,38.05,38.05,78682.0,32.783,32.7916,32.7486,32.7486,78682.0
2019-02-13 12:35:00,38.05,38.09,38.05,38.05,72443.0,32.7486,32.783,32.7486,32.7486,72443.0
2019-02-13 12:40:00,38.05,38.12,38.05,38.12,34005.0,32.7486,32.8088,32.7486,32.8088,34005.0
2019-02-13 12:45:00,38.12,38.13,38.08,38.09,60611.0,32.8088,32.8174,32.7744,32.783,60611.0
2019-02-13 12:50:00,38.09,38.11,38.07,38.09,118734.0,32.783,32.8002,32.7658,32.783,118734.0
2019-02-13 12:55:00,38.09,38.1,38.09,38.1,27645.0,32.783,32.7916,32.783,32.7916,27645.0
2019-02-13 13:00:00,38.1,38.11,38.09,38.11,39933.0,32.7916,32.8002,32.783,32.8002,39933.0
2019-02-13 13:05:00,38.1,38.14,38.1,38.14,22061.0,32.7916,32.826,32.7916,32.826,22061.0
2019-02-13 13:10:00,38.14,38.15,38.13,38.15,47538.0,32.826,32.8346,32.8174,32.8346,47538.0
2019-02-13 13:15:00,38.15,38.15,38.12,38.13,28534.0,32.8346,32.8346,32.8088,32.8174,28534.0
2019-02-13 13:20:00,38.13,38.15,38.12,38.15,40050.0,32.8174,32.8346,32.8088,32.8346,40050.0
2019-02-13 13:25:00,38.15,38.17,38.14,38.17,37219.0,32.8346,32.8519,32.826,32.8519,37219.0
2019-02-13 13:30:00,38.17,38.19,38.16,38.16,41165.0,32.8519,32.8691,32.8433,32.8433,41165.0
2019-02-13 13:35:00,38.16,38.17,38.15,38.16,32330.0,32.8433,32.8519,32.8346,32.8433,32330.0
2019-02-13 13:40:00,38.16,38.2,38.16,38.18,46141.0,32.8433,32.8777,32.8433,32.8605,46141.0
2019-02-13 13:45:00,38.18,38.2,38.17,38.18,23167.0,32.8605,32.8777,32.8519,32.8605,23167.0
2019-02-13 13:50:00,38.18,38.19,38.17,38.19,37704.0,32.8605,32.8691,32.8519,32.8691,37704.0
2019-02-13 13:55:00,38.19,38.21,38.18,38.2,38018.0,32.8691,32.8863,32.8605,32.8777,38018.0
2019-02-13 14:00:00,38.2,38.21,38.19,38.21,17624.0,32.8777,32.8863,32.8691,32.8863,17624.0
2019-02-13 14:05:00,38.2,38.21,38.17,38.19,35172.0,32.8777,32.8863,32.8519,32.8691,35172.0
2019-02-13 14:10:00,38.19,38.2,38.18,38.18,25125.0,32.8691,32.8777,32.8605,32.8605,25125.0
2019-02-13 14:15:00,38.19,38.23,38.18,38.23,43828.0,32.8691,32.9035,32.8605,32.9035,43828.0
2019-02-13 14:20:00,38.23,38.24,38.19,38.23,65395.0,32.9035,32.9121,32.8691,32.9035,65395.0
2019-02-13 14:25:00,38.23,38.24,38.21,38.23,44618.0,32.9035,32.9121,32.8863,32.9035,44618.0
2019-02-13 14:30:00,38.24,38.26,38.24,38.26,44928.0,32.9121,32.9293,32.9121,32.9293,44928.0
2019-02-13 14:35:00,38.25,38.26,38.24,38.25,38935.0,32.9207,32.9293,32.9121,32.9207,38935.0
2019-02-13 14:40:00,38.24,38.26,38.23,38.25,63885.0,32.9121,32.9293,32.9035,32.9207,63885.0
2019-02-13 14:45:00,38.26,38.28,38.24,38.26,50332.0,32.9293,32.9465,32.9121,32.9293,50332.0
2019-02-13 14:50:00,38.26,38.28,38.25,38.26,58355.0,32.9293,32.9465,32.9207,32.9293,58355.0
2019-02-13 14:55:00,38.26,38.27,38.24,38.25,66892.0,32.9293,32.9379,32.9121,32.9207,66892.0
2019-02-13 15:00:00,38.25,38.25,38.21,38.21,55258.0,32.9207,32.9207,32.8863,32.8863,55258.0
2019-02-13 15:05:00,38.22,38.22,38.2,38.21,33218.0,32.8949,32.8949,32.8777,32.8863,33218.0
2019-02-13 15:10:00,38.21,38.25,38.2,38.25,47555.0,32.8863,32.9207,32.8777,32.9207,47555.0
2019-02-13 15:15:00,38.25,38.25,38.22,38.22,40988.0,32.9207,32.9207,32.8949,32.8949,40988.0
2019-02-13 15:20:00,38.23,38.23,38.21,38.22,73486.0,32.9035,32.9035,32.8863,32.8949,73486.0
2019-02-13 15:25:00,38.22,38.23,38.19,38.22,76710.0,32.8949,32.9035,32.8691,32.8949,76710.0
2019-02-13 15:30:00,38.22,38.24,38.21,38.22,63435.0,32.8949,32.9121,32.8863,32.8949,63435.0
2019-02-13 15:35:00,38.21,38.23,38.2,38.2,78430.0,32.8863,32.9035,32.8777,32.8777,78430.0
2019-02-13 15:40:00,38.2,38.21,38.16,38.18,194370.0,32.8777,32.8863,32.8433,32.8605,194370.0
2019-02-13 15:45:00,38.18,38.18,38.08,38.13,223472.0,32.8605,32.8605,32.7744,32.8174,223472.0
2019-02-13 15:50:00,38.13,38.14,38.12,38.14,247936.0,32.8174,32.826,32.8088,32.826,247936.0
2019-02-13 15:55:00,38.14,38.19,38.11,38.12,324190.0,32.826,32.8691,32.8002,32.8088,324190.0
2019-02-14 09:30:00,37.92,37.96,37.76,37.82,424672.0,32.6367,32.6711,32.499,32.5506,424672.0
2019-02-14 09:35:00,37.82,37.92,37.82,37.92,168199.0,32.5506,32.6367,32.5506,32.6367,168199.0
2019-02-14 09:40:00,37.92,37.95,37.91,37.93,177661.0,32.6367,32.6625,32.6281,32.6453,177661.0
2019-02-14 09:45:00,37.92,38.0,37.91,37.98,160422.0,32.6367,32.7055,32.6281,32.6883,160422.0
2019-02-14 09:50:00,37.99,37.99,37.94,37.95,222655.0,32.6969,32.6969,32.6539,32.6625,222655.0
2019-02-14 09:55:00,37.95,37.97,37.94,37.97,163544.0,32.6625,32.6797,32.6539,32.6797,163544.0
2019-02-14 10:00:00,37.96,38.07,37.95,38.07,186726.0,32.6711,32.7658,32.6625,32.7658,186726.0
2019-02-14 10:05:00,38.07,38.08,38.03,38.07,124523.0,32.7658,32.7744,32.7314,32.7658,124523.0
2019-02-14 10:10:00,38.07,38.1,38.04,38.05,82724.0,32.7658,32.7916,32.74,32.7486,82724.0
2019-02-14 10:15:00,38.06,38.15,38.05,38.15,185586.0,32.7572,32.8346,32.7486,32.8346,185586.0
2019-02-14 10:20:00,38.15,38.15,38.13,38.14,47567.0,32.8346,32.8346,32.8174,32.826,47567.0
2019-02-14 10:25:00,38.14,38.17,38.11,38.16,55676.0,32.826,32.8519,32.8002,32.8433,55676.0
2019-02-14 10:30:00,38.17,38.17,38.13,38.14,90099.0,32.8519,32.8519,32.8174,32.826,90099.0
2019-02-14 10:35:00,38.14,38.14,37.89,37.9,241211.0,32.826,32.826,32.6109,32.6195,241211.0
2019-02-14 10:40:00,37.9,37.98,37.9,37.93,91641.0,32.6195,32.6883,32.6195,32.6453,91641.0
2019-02-14 10:45:00,37.92,38.05,37.92,38.01,67578.0,32.6367,32.7486,32.6367,32.7142,67578.0
2019-02-14 10:50:00,38.02,38.03,37.96,37.97,69892.0,32.7228,32.7314,32.6711,32.6797,69892.0
2019-02-14 10:55:00,37.97,37.98,37.93,37.95,59519.0,32.6797,32.6883,32.6453,32.6625,59519.0
2019-02-14 11:00:00,37.95,37.97,37.89,37.9,60886.0,32.6625,32.6797,32.6109,32.6195,60886.0
2019-02-14 11:05:00,37.89,37.97,37.89,37.97,58939.0,32.6109,32.6797,32.6109,32.6797,58939.0
2019-02-14 11:10:00,37.97,37.98,37.93,37.95,58781.0,32.6797,32.6883,32.6453,32.6625,58781.0
2019-02-14 11:15:00,37.95,37.97,37.94,37.95,46449.0,32.6625,32.6797,32.6539,32.6625,46449.0
2019-02-14 11:20:00,37.95,37.96,37.91,37.93,56984.0,32.6625,32.6711,32.6281,32.6453,56984.0
2019-02-14 11:25:00,37.93,37.94,37.9,37.94,49430.0,32.6453,32.6539,32.6195,32.6539,49430.0
2019-02-14 11:30:00,37.94,37.95,37.9,37.95,48957.0,32.6539,32.6625,32.6195,32.6625,48957.0
2019-02-14 11:35:00,37.95,38.0,37.94,37.98,63563.0,32.6625,32.7055,32.6539,32.6883,63563.0
2019-02-14 11:40:00,37.98,38.03,37.98,38.01,53556.0,32.6883,32.7314,32.6883,32.7142,53556.0
2019-02-14 11:45:00,38.02,38.05,38.01,38.04,35627.0,32.7228,32.7486,32.7142,32.74,35627.0
2019-02-14 11:50:00,38.04,38.06,38.03,38.04,52147.0,32.74,32.7572,32.7314,32.74,52147.0
2019-02-14 11:55:00,38.03,38.05,38.02,38.04,18761.0,32.7314,32.7486,32.7228,32.74,18761.0
2019-02-14 12:00:00,38.04,38.09,38.02,38.09,41264.0,32.74,32.783,32.7228,32.783,41264.0
2019-02-14 12:05:00,38.09,38.11,38.08,38.11,45543.0,32.783,32.8002,32.7744,32.8002,45543.0
2019-02-14 12:10:00,38.11,38.14,38.09,38.13,35344.0,32.8002,32.826,32.783,32.8174,35344.0
2019-02-14 12:15:00,38.14,38.17,38.12,38.16,50532.0,32.826,32.8519,32.8088,32.8433,50532.0
2019-02-14 12:20:00,38.16,38.2,38.16,38.19,31874.0,32.8433,32.8777,32.8433,32.8691,31874.0
2019-02-14 12:25:00,38.2,38.21,38.16,38.19,37857.0,32.8777,32.8863,32.8433,32.8691,37857.0
2019-02-14 12:30:00,38.19,38.2,38.17,38.18,35571.0,32.8691,32.8777,32.8519,32.8605,35571.0
2019-02-14 12:35:00,38.18,38.19,38.16,38.18,28411.0,32.8605,32.8691,32.8433,32.8605,28411.0
2019-02-14 12:40:00,38.17,38.2,38.16,38.19,27760.0,32.8519,32.8777,32.8433,32.8691,27760.0
2019-02-14 12:45:00,38.19,38.2,38.17,38.19,46763.0,32.8691,32.8777,32.8519,32.8691,46763.0
2019-02-14 12:50:00,38.19,38.19,38.17,38.18,40128.0,32.8691,32.8691,32.8519,32.8605,40128.0
2019-02-14 12:55:00,38.18,38.21,38.17,38.2,31878.0,32.8605,32.8863,32.8519,32.8777,31878.0
2019-02-14 13:00:00,38.2,38.21,38.17,38.18,46902.0,32.8777,32.8863,32.8519,32.8605,46902.0
2019-02-14 13:05:00,38.18,38.19,38.17,38.19,35967.0,32.8605,32.8691,32.8519,32.8691,35967.0
2019-02-14 13:10:00,38.19,38.19,38.17,38.18,30731.0,32.8691,32.8691,32.8519,32.8605,30731.0
2019-02-14 13:15:00,38.18,38.19,38.17,38.18,14808.0,32.8605,32.8691,32.8519,32.8605,14808.0
2019-02-14 13:20:00,38.19,38.19,38.15,38.16,29764.0,32.8691,32.8691,32.8346,32.8433,29764.0
2019-02-14 13:25:00,38.16,38.17,38.13,38.16,112235.0,32.8433,32.8519,32.8174,32.8433,112235.0
2019-02-14 13:30:00,38.16,38.19,38.15,38.18,21595.0,32.8433,32.8691,32.8346,32.8605,21595.0
2019-02-14 13:35:00,38.19,38.19,38.16,38.18,24014.0,32.8691,32.8691,32.8433,32.8605,24014.0
2019-02-14 13:40:00,38.18,38.18,38.16,38.17,33402.0,32.8605,32.8605,32.8433,32.8519,33402.0
2019-02-14 13:45:00,38.17,38.18,38.15,38.18,27086.0,32.8519,32.8605,32.8346,32.8605,27086.0
2019-02-14 13:50:00,38.18,38.19,38.16,38.16,39859.0,32.8605,32.8691,32.8433,32.8433,39859.0
2019-02-14 13:55:00,38.16,38.18,38.14,38.15,83498.0,32.8433,32.8605,32.826,32.8346,83498.0
2019-02-14 14:00:00,38.15,38.15,38.09,38.09,22114.0,32.8346,32.8346,32.783,32.783,22114.0
2019-02-14 14:05:00,38.1,38.15,38.09,38.15,31532.0,32.7916,32.8346,32.783,32.8346,31532.0
2019-02-14 14:10:00,38.15,38.16,38.13,38.13,39271.0,32.8346,32.8433,32.8174,32.8174,39271.0
2019-02-14 14:15:00,38.14,38.14,38.12,38.12,31893.0,32.826,32.826,32.8088,32.8088,31893.0
2019-02-14 14:20:00,38.13,38.13,38.11,38.12,35022.0,32.8174,32.8174,32.8002,32.8088,35022.0
2019-02-14 14:25:00,38.12,38.14,38.11,38.12,36966.0,32.8088,32.826,32.8002,32.8088,36966.0
2019-02-14 14:30:00,38.12,38.13,38.09,38.12,25977.0,32.8088,32.8174,32.783,32.8088,25977.0
2019-02-14 14:35:00,38.13,38.14,38.11,38.14,25924.0,32.8174,32.826,32.8002,32.826,25924.0
2019-02-14 14:40:00,38.14,38.15,38.13,38.15,19627.0,32.826,32.8346,32.8174,32.8346,19627.0
2019-02-14 14:45:00,38.15,38.15,38.11,38.11,53308.0,32.8346,32.8346,32.8002,32.8002,53308.0
2019-02-14 14:50:00,38.12,38.13,38.09,38.12,55806.0,32.8088,32.8174,32.783,32.8088,55806.0
2019-02-14 14:55:00,38.12,38.12,38.07,38.09,61751.0,32.8088,32.8088,32.7658,32.783,61751.0
2019-02-14 15:00:00,38.09,38.12,38.08,38.11,50164.0,32.783,32.8088,32.7744,32.8002,50164.0
2019-02-14 15:05:00,38.11,38.15,38.09,38.1,69010.0,32.8002,32.8346,32.783,32.7916,69010.0
2019-02-14 15:10:00,38.1,38.12,38.08,38.1,42233.0,32.7916,32.8088,32.7744,32.7916,42233.0
2019-02-14 15:15:00,38.11,38.13,38.1,38.12,16730.0,32.8002,32.8174,32.7916,32.8088,16730.0
2019-02-14 15:20:00,38.11,38.12,38.1,38.12,31820.0,32.8002,32.8088,32.7916,32.8088,31820.0
2019-02-14 15:25:00,38.12,38.13,38.1,38.1,84474.0,32.8088,32.8174,32.7916,32.7916,84474.0
2019-02-14 15:30:00,38.11,38.13,38.1,38.13,42729.0,32.8002,32.8174,32.7916,32.8174,42729.0
2019-02-14 15:35:00,38.13,38.16,38.12,38.15,57680.0,32.8174,32.8433,32.8088,32.8346,57680.0
2019-02-14 15:40:00,38.15,38.15,38.12,38.13,70511.0,32.8346,32.8346,32.8088,32.8174,70511.0
2019-02-14 15:45:00,38.13,38.15,38.12,38.15,100873.0,32.8174,32.8346,32.8088,32.8346,100873.0
2019-02-14 15:50:00,38.14,38.15,38.12,38.13,121204.0,32.826,32.8346,32.8088,32.8174,121204.0
2019-02-14 15:55:00,38.14,38.14,38.05,38.05,187374.0,32.826,32.826,32.7486,32.7486,187374.0
2019-02-15 09:30:00,37.91,38.15,37.91,37.97,572248.0,32.6281,32.8346,32.6281,32.6797,572248.0
2019-02-15 09:35:00,37.98,38.03,37.93,37.99,281022.0,32.6883,32.7314,32.6453,32.6969,281022.0
2019-02-15 09:40:00,37.98,37.99,37.9,37.91,112639.0,32.6883,32.6969,32.6195,32.6281,112639.0
2019-02-15 09:45:00,37.92,37.99,37.91,37.95,77870.0,32.6367,32.6969,32.6281,32.6625,77870.0
2019-02-15 09:50:00,37.96,37.96,37.87,37.9,81780.0,32.6711,32.6711,32.5937,32.6195,81780.0
2019-02-15 09:55:00,37.9,37.98,37.88,37.96,82247.0,32.6195,32.6883,32.6023,32.6711,82247.0
2019-02-15 10:00:00,37.96,38.01,37.89,38.01,83964.0,32.6711,32.7142,32.6109,32.7142,83964.0
2019-02-15 10:05:00,38.01,38.07,38.0,38.05,134132.0,32.7142,32.7658,32.7055,32.7486,134132.0
2019-02-15 10:10:00,38.06,38.11,38.04,38.11,81241.0,32.7572,32.8002,32.74,32.8002,81241.0
2019-02-15 10:15:00,38.11,38.21,38.1,38.21,97236.0,32.8002,32.8863,32.7916,32.8863,97236.0
2019-02-15 10:20:00,38.2,38.26,38.17,38.2,105421.0,32.8777,32.9293,32.8519,32.8777,105421.0
2019-02-15 10:25:00,38.2,38.26,38.17,38.21,100944.0,32.8777,32.9293,32.8519,32.8863,100944.0
2019-02-15 10:30:00,38.21,38.28,38.21,38.24,54759.0,32.8863,32.9465,32.8863,32.9121,54759.0
2019-02-15 10:35:00,38.24,38.25,38.22,38.24,48781.0,32.9121,32.9207,32.8949,32.9121,48781.0
2019-02-15 10:40:00,38.23,38.25,38.18,38.19,58343.0,32.9035,32.9207,32.8605,32.8691,58343.0
2019-02-15 10:45:00,38.19,38.23,38.17,38.2,45058.0,32.8691,32.9035,32.8519,32.8777,45058.0
2019-02-15 10:50:00,38.2,38.2,38.14,38.14,56895.0,32.8777,32.8777,32.826,32.826,56895.0
2019-02-15 10:55:00,38.15,38.18,38.09,38.1,71691.0,32.8346,32.8605,32.783,32.7916,71691.0
2019-02-15 11:00:00,38.1,38.17,38.09,38.16,55337.0,32.7916,32.8519,32.783,32.8433,55337.0
2019-02-15 11:05:00,38.16,38.17,38.12,38.12,58437.0,32.8433,32.8519,32.8088,32.8088,58437.0
2019-02-15 11:10:00,38.12,38.12,38.06,38.07,98348.0,32.8088,32.8088,32.7572,32.7658,98348.0
2019-02-15 11:15:00,38.07,38.08,38.03,38.05,62830.0,32.7658,32.7744,32.7314,32.7486,62830.0
2019-02-15 11:20:00,38.06,38.08,38.04,38.07,40962.0,32.7572,32.7744,32.74,32.7658,40962.0
2019-02-15 11:25:00,38.07,38.08,38.06,38.08,89081.0,32.7658,32.7744,32.7572,32.7744,89081.0
2019-02-15 11:30:00,38.07,38.08,38.06,38.07,49775.0,32.7658,32.7744,32.7572,32.7658,49775.0
2019-02-15 11:35:00,38.07,38.08,38.04,38.06,40226.0,32.7658,32.7744,32.74,32.7572,40226.0
2019-02-15 11:40:00,38.06,38.07,38.04,38.06,21001.0,32.7572,32.7658,32.74,32.7572,21001.0
2019-02-15 11:45:00,38.07,38.08,38.04,38.08,23186.0,32.7658,32.7744,32.74,32.7744,23186.0
2019-02-15 11:50:00,38.07,38.08,38.04,38.07,32324.0,32.7658,32.7744,32.74,32.7658,32324.0
2019-02-15 11:55:00,38.07,38.08,38.02,38.02,29945.0,32.7658,32.7744,32.7228,32.7228,29945.0
2019-02-15 12:00:00,38.03,38.05,38.0,38.0,58567.0,32.7314,32.7486,32.7055,32.7055,58567.0
2019-02-15 12:05:00,38.0,38.01,37.99,38.0,45671.0,32.7055,32.7142,32.6969,32.7055,45671.0
2019-02-15 12:10:00,37.99,38.04,37.99,38.03,47768.0,32.6969,32.74,32.6969,32.7314,47768.0
2019-02-15 12:15:00,38.04,38.05,38.02,38.02,49499.0,32.74,32.7486,32.7228,32.7228,49499.0
2019-02-15 12:20:00,38.02,38.03,38.01,38.02,12515.0,32.7228,32.7314,32.7142,32.7228,12515.0
2019-02-15 12:25:00,38.01,38.02,38.0,38.01,33166.0,32.7142,32.7228,32.7055,32.7142,33166.0
2019-02-15 12:30:00,38.01,38.03,38.0,38.01,40189.0,32.7142,32.7314,32.7055,32.7142,40189.0
2019-02-15 12:35:00,38.0,38.02,38.0,38.02,17109.0,32.7055,32.7228,32.7055,32.7228,17109.0
2019-02-15 12:40:00,38.02,38.03,38.0,38.0,28126.0,32.7228,32.7314,32.7055,32.7055,28126.0
2019-02-15 12:45:00,38.01,38.02,38.0,38.0,39427.0,32.7142,32.7228,32.7055,32.7055,39427.0
2019-02-15 12:50:00,38.0,38.01,37.99,37.99,27665.0,32.7055,32.7142,32.6969,32.6969,27665.0
2019-02-15 12:55:00,38.0,38.01,37.99,38.0,28723.0,32.7055,32.7142,32.6969,32.7055,28723.0
2019-02-15 13:00:00,38.0,38.0,37.99,38.0,53400.0,32.7055,32.7055,32.6969,32.7055,53400.0
2019-02-15 13:05:00,38.0,38.0,37.97,37.98,41302.0,32.7055,32.7055,32.6797,32.6883,41302.0
2019-02-15 13:10:00,37.98,37.99,37.96,37.98,44566.0,32.6883,32.6969,32.6711,32.6883,44566.0
2019-02-15 13:15:00,37.99,37.99,37.98,37.99,48147.0,32.6969,32.6969,32.6883,32.6969,48147.0
2019-02-15 13:20:00,37.98,38.0,37.98,38.0,21904.0,32.6883,32.7055,32.6883,32.7055,21904.0
2019-02-15 13:25:00,38.0,38.0,37.98,37.98,26891.0,32.7055,32.7055,32.6883,32.6883,26891.0
2019-02-15 13:30:00,37.98,38.01,37.98,38.0,101762.0,32.6883,32.7142,32.6883,32.7055,101762.0
2019-02-15 13:35:00,38.0,38.01,37.99,38.0,21476.0,32.7055,32.7142,32.6969,32.7055,21476.0
2019-02-15 13:40:00,38.0,38.0,37.97,37.98,26028.0,32.7055,32.7055,32.6797,32.6883,26028.0
2019-02-15 13:45:00,37.98,37.98,37.96,37.97,28497.0,32.6883,32.6883,32.6711,32.6797,28497.0
2019-02-15 13:50:00,37.97,38.01,37.96,38.01,46330.0,32.6797,32.7142,32.6711,32.7142,46330.0
2019-02-15 13:55:00,38.0,38.01,38.0,38.0,16472.0,32.7055,32.7142,32.7055,32.7055,16472.0
2019-02-15 14:00:00,38.01,38.01,38.0,38.01,30633.0,32.7142,32.7142,32.7055,32.7142,30633.0
2019-02-15 14:05:00,38.01,38.02,38.0,38.02,41012.0,32.7142,32.7228,32.7055,32.7228,41012.0
2019-02-15 14:10:00,38.02,38.04,38.02,38.04,45750.0,32.7228,32.74,32.7228,32.74,45750.0
2019-02-15 14:15:00,38.04,38.06,38.03,38.05,72443.0,32.74,32.7572,32.7314,32.7486,72443.0
2019-02-15 14:20:00,38.06,38.06,38.03,38.06,36431.0,32.7572,32.7572,32.7314,32.7572,36431.0
2019-02-15 14:25:00,38.06,38.06,38.03,38.04,42086.0,32.7572,32.7572,32.7314,32.74,42086.0
2019-02-15 14:30:00,38.04,38.05,38.02,38.02,42730.0,32.74,32.7486,32.7228,32.7228,42730.0
2019-02-15 14:35:00,38.02,38.05,38.02,38.04,26682.0,32.7228,32.7486,32.7228,32.74,26682.0
2019-02-15 14:40:00,38.05,38.05,38.02,38.04,76335.0,32.7486,32.7486,32.7228,32.74,76335.0
2019-02-15 14:45:00,38.04,38.06,38.04,38.05,12702.0,32.74,32.7572,32.74,32.7486,12702.0
2019-02-15 14:50:00,38.06,38.06,38.05,38.06,35561.0,32.7572,32.7572,32.7486,32.7572,35561.0
2019-02-15 14:55:00,38.05,38.08,38.05,38.08,124917.0,32.7486,32.7744,32.7486,32.7744,124917.0
2019-02-15 15:00:00,38.08,38.08,38.04,38.05,56754.0,32.7744,32.7744,32.74,32.7486,56754.0
2019-02-15 15:05:00,38.06,38.06,38.04,38.04,18987.0,32.7572,32.7572,32.74,32.74,18987.0
2019-02-15 15:10:00,38.04,38.05,38.03,38.03,24025.0,32.74,32.7486,32.7314,32.7314,24025.0
2019-02-15 15:15:00,38.04,38.04,38.0,38.02,39697.0,32.74,32.74,32.7055,32.7228,39697.0
2019-02-15 15:20:00,38.02,38.05,38.01,38.05,73910.0,32.7228,32.7486,32.7142,32.7486,73910.0
2019-02-15 15:25:00,38.04,38.05,38.04,38.04,45368.0,32.74,32.7486,32.74,32.74,45368.0
2019-02-15 15:30:00,38.04,38.06,38.04,38.06,37814.0,32.74,32.7572,32.74,32.7572,37814.0
2019-02-15 15:35:00,38.05,38.06,38.05,38.06,49916.0,32.7486,32.7572,32.7486,32.7572,49916.0
2019-02-15 15:40:00,38.06,38.08,38.03,38.05,145764.0,32.7572,32.7744,32.7314,32.7486,145764.0
2019-02-15 15:45:00,38.05,38.08,38.05,38.08,80473.0,32.7486,32.7744,32.7486,32.7744,80473.0
2019-02-15 15:50:00,38.08,38.08,38.04,38.06,221469.0,32.7744,32.7744,32.74,32.7572,221469.0
2019-02-15 15:55:00,38.06,38.13,38.06,38.08,436564.0,32.7572,32.8174,32.7572,32.7744,436564.0
2019-02-19 09:30:00,38.22,38.3,38.1,38.3,498992.0,32.8949,32.9637,32.7916,32.9637,498992.0
2019-02-19 09:35:00,38.3,38.4,38.29,38.34,217066.0,32.9637,33.0498,32.9551,32.9982,217066.0
2019-02-19 09:40:00,38.34,38.38,38.28,38.29,158167.0,32.9982,33.0326,32.9465,32.9551,158167.0
2019-02-19 09:45:00,38.29,38.34,38.27,38.32,131250.0,32.9551,32.9982,32.9379,32.981,131250.0
2019-02-19 09:50:00,38.33,38.38,38.32,38.33,99372.0,32.9896,33.0326,32.981,32.9896,99372.0
2019-02-19 09:55:00,38.33,38.34,38.29,38.32,97487.0,32.9896,32.9982,32.9551,32.981,97487.0
2019-02-19 10:00:00,38.32,38.36,38.31,38.35,63970.0,32.981,33.0154,32.9724,33.0068,63970.0
2019-02-19 10:05:00,38.36,38.36,38.32,38.36,116378.0,33.0154,33.0154,32.981,33.0154,116378.0
2019-02-19 10:10:00,38.36,38.39,38.34,38.38,76457.0,33.0154,33.0412,32.9982,33.0326,76457.0
2019-02-19 10:15:00,38.39,38.41,38.38,38.4,105678.0,33.0412,33.0584,33.0326,33.0498,105678.0
2019-02-19 10:20:00,38.4,38.41,38.38,38.4,95266.0,33.0498,33.0584,33.0326,33.0498,95266.0
2019-02-19 10:25:00,38.4,38.42,38.4,38.41,73580.0,33.0498,33.067,33.0498,33.0584,73580.0
2019-02-19 10:30:00,38.41,38.42,38.38,38.38,81198.0,33.0584,33.067,33.0326,33.0326,81198.0
2019-02-19 10:35:00,38.39,38.39,38.37,38.38,60659.0,33.0412,33.0412,33.024,33.0326,60659.0
2019-02-19 10:40:00,38.37,38.4,38.36,38.4,48441.0,33.024,33.0498,33.0154,33.0498,48441.0
2019-02-19 10:45:00,38.4,38.41,38.35,38.36,68779.0,33.0498,33.0584,33.0068,33.0154,68779.0
2019-02-19 10:50:00,38.36,38.36,38.31,38.32,89458.0,33.0154,33.0154,32.9724,32.981,89458.0
2019-02-19 10:55:00,38.32,38.32,38.26,38.26,48508.0,32.981,32.981,32.9293,32.9293,48508.0
2019-02-19 11:00:00,38.27,38.27,38.25,38.27,154549.0,32.9379,32.9379,32.9207,32.9379,154549.0
2019-02-19 11:05:00,38.28,38.28,38.26,38.27,45089.0,32.9465,32.9465,32.9293,32.9379,45089.0
2019-02-19 11:10:00,38.26,38.26,38.23,38.25,86210.0,32.9293,32.9293,32.9035,32.9207,86210.0
2019-02-19 11:15:00,38.25,38.27,38.24,38.27,29230.0,32.9207,32.9379,32.9121,32.9379,29230.0
2019-02-19 11:20:00,38.27,38.28,38.26,38.28,81380.0,32.9379,32.9465,32.9293,32.9465,81380.0
2019-02-19 11:25:00,38.28,38.31,38.28,38.3,125470.0,32.9465,32.9724,32.9465,32.9637,125470.0
2019-02-19 11:30:00,38.3,38.32,38.29,38.32,56397.0,32.9637,32.981,32.9551,32.981,56397.0
2019-02-19 11:35:00,38.32,38.34,38.31,38.32,37705.0,32.981,32.9982,32.9724,32.981,37705.0
2019-02-19 11:40:00,38.32,38.36,38.32,38.35,77351.0,32.981,33.0154,32.981,33.0068,77351.0
2019-02-19 11:45:00,38.34,38.41,38.34,38.39,89714.0,32.9982,33.0584,32.9982,33.0412,89714.0
2019-02-19 11:50:00,38.39,38.41,38.38,38.41,63714.0,33.0412,33.0584,33.0326,33.0584,63714.0
2019-02-19 11:55:00,38.41,38.43,38.4,38.42,45078.0,33.0584,33.0756,33.0498,33.067,45078.0
2019-02-19 12:00:00,38.43,38.43,38.41,38.43,70622.0,33.0756,33.0756,33.0584,33.0756,70622.0
2019-02-19 12:05:00,38.42,38.43,38.41,38.43,52569.0,33.067,33.0756,33.0584,33.0756,52569.0
2019-02-19 12:10:00,38.43,38.43,38.42,38.43,32907.0,33.0756,33.0756,33.067,33.0756,32907.0
2019-02-19 12:15:00,38.43,38.43,38.42,38.43,45585.0,33.0756,33.0756,33.067,33.0756,45585.0
2019-02-19 12:20:00,38.43,38.45,38.42,38.45,88655.0,33.0756,33.0928,33.067,33.0928,88655.0
2019-02-19 12:25:00,38.45,38.49,38.44,38.49,58995.0,33.0928,33.1273,33.0842,33.1273,58995.0
2019-02-19 12:30:00,38.48,38.49,38.47,38.48,81168.0,33.1187,33.1273,33.1101,33.1187,81168.0
2019-02-19 12:35:00,38.48,38.5,38.47,38.5,29199.0,33.1187,33.1359,33.1101,33.1359,29199.0
2019-02-19 12:40:00,38.5,38.52,38.49,38.51,75866.0,33.1359,33.1531,33.1273,33.1445,75866.0
2019-02-19 12:45:00,38.51,38.51,38.5,38.51,38888.0,33.1445,33.1445,33.1359,33.1445,38888.0
2019-02-19 12:50:00,38.51,38.52,38.49,38.5,126986.0,33.1445,33.1531,33.1273,33.1359,126986.0
2019-02-19 12:55:00,38.49,38.5,38.49,38.5,23798.0,33.1273,33.1359,33.1273,33.1359,23798.0
2019-02-19 13:00:00,38.5,38.52,38.49,38.52,56904.0,33.1359,33.1531,33.1273,33.1531,56904.0
2019-02-19 13:05:00,38.52,38.52,38.51,38.52,14613.0,33.1531,33.1531,33.1445,33.1531,14613.0
2019-02-19 13:10:00,38.52,38.54,38.51,38.54,59703.0,33.1531,33.1703,33.1445,33.1703,59703.0
2019-02-19 13:15:00,38.54,38.55,38.53,38.55,101649.0,33.1703,33.1789,33.1617,33.1789,101649.0
2019-02-19 13:20:00,38.55,38.55,38.54,38.55,18280.0,33.1789,33.1789,33.1703,33.1789,18280.0
2019-02-19 13:25:00,38.55,38.55,38.54,38.55,22342.0,33.1789,33.1789,33.1703,33.1789,22342.0
2019-02-19 13:30:00,38.55,38.57,38.49,38.56,163031.0,33.1789,33.1961,33.1273,33.1875,163031.0
2019-02-19 13:35:00,38.55,38.57,38.55,38.57,14905.0,33.1789,33.1961,33.1789,33.1961,14905.0
2019-02-19 13:40:00,38.57,38.58,38.56,38.57,41584.0,33.1961,33.2047,33.1875,33.1961,41584.0
2019-02-19 13:45:00,38.57,38.58,38.55,38.56,54057.0,33.1961,33.2047,33.1789,33.1875,54057.0
2019-02-19 13:50:00,38.55,38.58,38.55,38.58,27969.0,33.1789,33.2047,33.1789,33.2047,27969.0
2019-02-19 13:55:00,38.58,38.6,38.57,38.6,67155.0,33.2047,33.2219,33.1961,33.2219,67155.0
2019-02-19 14:00:00,38.6,38.63,38.59,38.62,109767.0,33.2219,33.2478,33.2133,33.2392,109767.0
2019-02-19 14:05:00,38.62,38.62,38.59,38.61,45364.0,33.2392,33.2392,33.2133,33.2306,45364.0
2019-02-19 14:10:00,38.61,38.61,38.59,38.6,21028.0,33.2306,33.2306,33.2133,33.2219,21028.0
2019-02-19 14:15:00,38.59,38.6,38.59,38.59,20634.0,33.2133,33.2219,33.2133,33.2133,20634.0
2019-02-19 14:20:00,38.6,38.61,38.59,38.61,65593.0,33.2219,33.2306,33.2133,33.2306,65593.0
2019-02-19 14:25:00,38.61,38.64,38.6,38.64,84230.0,33.2306,33.2564,33.2219,33.2564,84230.0
2019-02-19 14:30:00,38.63,38.65,38.62,38.64,59384.0,33.2478,33.265,33.2392,33.2564,59384.0
2019-02-19 14:35:00,38.64,38.65,38.63,38.65,72606.0,33.2564,33.265,33.2478,33.265,72606.0
2019-02-19 14:40:00,38.65,38.66,38.61,38.62,140797.0,33.265,33.2736,33.2306,33.2392,140797.0
2019-02-19 14:45:00,38.62,38.63,38.61,38.62,79122.0,33.2392,33.2478,33.2306,33.2392,79122.0
2019-02-19 14:50:00,38.62,38.64,38.61,38.64,66106.0,33.2392,33.2564,33.2306,33.2564,66106.0
2019-02-19 14:55:00,38.64,38.65,38.62,38.64,113733.0,33.2564,33.265,33.2392,33.2564,113733.0
2019-02-19 15:00:00,38.64,38.66,38.63,38.64,64814.0,33.2564,33.2736,33.2478,33.2564,64814.0
2019-02-19 15:05:00,38.63,38.64,38.63,38.64,34390.0,33.2478,33.2564,33.2478,33.2564,34390.0
2019-02-19 15:10:00,38.64,38.64,38.57,38.58,88558.0,33.2564,33.2564,33.1961,33.2047,88558.0
2019-02-19 15:15:00,38.58,38.58,38.56,38.56,42448.0,33.2047,33.2047,33.1875,33.1875,42448.0
2019-02-19 15:20:00,38.57,38.57,38.56,38.57,37461.0,33.1961,33.1961,33.1875,33.1961,37461.0
2019-02-19 15:25:00,38.57,38.57,38.55,38.55,79596.0,33.1961,33.1961,33.1789,33.1789,79596.0
2019-02-19 15:30:00,38.55,38.59,38.55,38.59,99336.0,33.1789,33.2133,33.1789,33.2133,99336.0
2019-02-19 15:35:00,38.59,38.59,38.56,38.58,170670.0,33.2133,33.2133,33.1875,33.2047,170670.0
2019-02-19 15:40:00,38.58,38.58,38.56,38.57,120217.0,33.2047,33.2047,33.1875,33.1961,120217.0
2019-02-19 15:45:00,38.57,38.57,38.56,38.57,172117.0,33.1961,33.1961,33.1875,33.1961,172117.0
2019-02-19 15:50:00,38.57,38.58,38.56,38.57,257181.0,33.1961,33.2047,33.1875,33.1961,257181.0
2019-02-19 15:55:00,38.57,38.58,38.45,38.47,593789.0,33.1961,33.2047,33.0928,33.1101,593789.0
2019-02-20 09:30:00,38.93,39.2,38.89,39.17,366507.0,33.506,33.7384,33.4715,33.7125,366507.0
2019-02-20 09:35:00,39.17,39.19,39.08,39.18,138292.0,33.7125,33.7297,33.6351,33.7211,138292.0
2019-02-20 09:40:00,39.17,39.21,39.15,39.2,105767.0,33.7125,33.747,33.6953,33.7384,105767.0
2019-02-20 09:45:00,39.19,39.3,39.19,39.26,326251.0,33.7297,33.8244,33.7297,33.79,326251.0
2019-02-20 09:50:00,39.27,39.38,39.26,39.38,183755.0,33.7986,33.8933,33.79,33.8933,183755.0
2019-02-20 09:55:00,39.37,39.43,39.37,39.41,138304.0,33.8847,33.9363,33.8847,33.9191,138304.0
2019-02-20 10:00:00,39.41,39.43,39.4,39.42,180478.0,33.9191,33.9363,33.9105,33.9277,180478.0
2019-02-20 10:05:00,39.43,39.47,39.38,39.47,197763.0,33.9363,33.9707,33.8933,33.9707,197763.0
2019-02-20 10:10:00,39.47,39.49,39.36,39.37,234534.0,33.9707,33.9879,33.8761,33.8847,234534.0
2019-02-20 10:15:00,39.36,39.43,39.33,39.4,74110.0,33.8761,33.9363,33.8502,33.9105,74110.0
2019-02-20 10:20:00,39.4,39.45,39.39,39.45,52163.0,33.9105,33.9535,33.9019,33.9535,52163.0
2019-02-20 10:25:00,39.45,39.48,39.44,39.47,50314.0,33.9535,33.9793,33.9449,33.9707,50314.0
2019-02-20 10:30:00,39.48,39.51,39.46,39.47,138131.0,33.9793,34.0052,33.9621,33.9707,138131.0
2019-02-20 10:35:00,39.47,39.47,39.44,39.46,44148.0,33.9707,33.9707,33.9449,33.9621,44148.0
2019-02-20 10:40:00,39.46,39.49,39.45,39.46,48504.0,33.9621,33.9879,33.9535,33.9621,48504.0
2019-02-20 10:45:00,39.46,39.47,39.4,39.43,61574.0,33.9621,33.9707,33.9105,33.9363,61574.0
2019-02-20 10:50:00,39.43,39.46,39.43,39.45,40316.0,33.9363,33.9621,33.9363,33.9535,40316.0
2019-02-20 10:55:00,39.46,39.46,39.4,39.41,71978.0,33.9621,33.9621,33.9105,33.9191,71978.0
2019-02-20 11:00:00,39.41,39.41,39.37,39.39,48375.0,33.9191,33.9191,33.8847,33.9019,48375.0
2019-02-20 11:05:00,39.39,39.44,39.33,39.33,175768.0,33.9019,33.9449,33.8502,33.8502,175768.0
2019-02-20 11:10:00,39.34,39.39,39.32,39.34,88703.0,33.8588,33.9019,33.8416,33.8588,88703.0
2019-02-20 11:15:00,39.34,39.39,39.34,39.35,65248.0,33.8588,33.9019,33.8588,33.8675,65248.0
2019-02-20 11:20:00,39.35,39.36,39.31,39.32,46472.0,33.8675,33.8761,33.833,33.8416,46472.0
2019-02-20 11:25:00,39.32,39.36,39.31,39.36,61818.0,33.8416,33.8761,33.833,33.8761,61818.0
2019-02-20 11:30:00,39.36,39.36,39.3,39.33,72948.0,33.8761,33.8761,33.8244,33.8502,72948.0
2019-02-20 11:35:00,39.33,39.34,39.31,39.34,44655.0,33.8502,33.8588,33.833,33.8588,44655.0
2019-02-20 11:40:00,39.34,39.35,39.31,39.32,53364.0,33.8588,33.8675,33.833,33.8416,53364.0
2019-02-20 11:45:00,39.32,39.33,39.3,39.3,85644.0,33.8416,33.8502,33.8244,33.8244,85644.0
2019-02-20 11:50:00,39.3,39.36,39.28,39.33,52587.0,33.8244,33.8761,33.8072,33.8502,52587.0
2019-02-20 11:55:00,39.32,39.34,39.29,39.3,49465.0,33.8416,33.8588,33.8158,33.8244,49465.0
2019-02-20 12:00:00,39.3,39.35,39.3,39.3,38744.0,33.8244,33.8675,33.8244,33.8244,38744.0
2019-02-20 12:05:00,39.3,39.31,39.21,39.25,67792.0,33.8244,33.833,33.747,33.7814,67792.0
2019-02-20 12:10:00,39.25,39.27,39.2,39.21,36497.0,33.7814,33.7986,33.7384,33.747,36497.0
2019-02-20 12:15:00,39.21,39.26,39.2,39.25,24976.0,33.747,33.79,33.7384,33.7814,24976.0
2019-02-20 12:20:00,39.25,39.26,39.21,39.24,27228.0,33.7814,33.79,33.747,33.7728,27228.0
2019-02-20 12:25:00,39.24,39.25,39.14,39.16,58434.0,33.7728,33.7814,33.6867,33.7039,58434.0
2019-02-20 12:30:00,39.16,39.18,39.13,39.18,43035.0,33.7039,33.7211,33.6781,33.7211,43035.0
2019-02-20 12:35:00,39.17,39.2,39.17,39.18,25528.0,33.7125,33.7384,33.7125,33.7211,25528.0
2019-02-20 12:40:00,39.18,39.22,39.17,39.21,23462.0,33.7211,33.7556,33.7125,33.747,23462.0
2019-02-20 12:45:00,39.21,39.24,39.17,39.23,60517.0,33.747,33.7728,33.7125,33.7642,60517.0
2019-02-20 12:50:00,39.22,39.22,39.19,39.19,25009.0,33.7556,33.7556,33.7297,33.7297,25009.0
2019-02-20 12:55:00,39.19,39.21,39.17,39.19,44442.0,33.7297,33.747,33.7125,33.7297,44442.0
2019-02-20 13:00:00,39.19,39.23,39.19,39.2,50154.0,33.7297,33.7642,33.7297,33.7384,50154.0
2019-02-20 13:05:00,39.2,39.25,39.19,39.24,56111.0,33.7384,33.7814,33.7297,33.7728,56111.0
2019-02-20 13:10:00,39.23,39.27,39.22,39.26,27362.0,33.7642,33.7986,33.7556,33.79,27362.0
2019-02-20 13:15:00,39.27,39.27,39.24,39.25,35969.0,33.7986,33.7986,33.7728,33.7814,35969.0
2019-02-20 13:20:00,39.25,39.25,39.22,39.23,39703.0,33.7814,33.7814,33.7556,33.7642,39703.0
2019-02-20 13:25:00,39.23,39.25,39.22,39.24,44208.0,33.7642,33.7814,33.7556,33.7728,44208.0
2019-02-20 13:30:00,39.23,39.24,39.18,39.19,75483.0,33.7642,33.7728,33.7211,33.7297,75483.0
2019-02-20 13:35:00,39.19,39.23,39.19,39.21,38790.0,33.7297,33.7642,33.7297,33.747,38790.0
2019-02-20 13:40:00,39.21,39.21,39.18,39.2,28393.0,33.747,33.747,33.7211,33.7384,28393.0
2019-02-20 13:45:00,39.2,39.2,39.18,39.2,15404.0,33.7384,33.7384,33.7211,33.7384,15404.0
2019-02-20 13:50:00,39.2,39.22,39.17,39.22,39604.0,33.7384,33.7556,33.7125,33.7556,39604.0
2019-02-20 13:55:00,39.22,39.23,39.18,39.2,53148.0,33.7556,33.7642,33.7211,33.7384,53148.0
2019-02-20 14:00:00,39.2,39.21,39.1,39.11,70913.0,33.7384,33.747,33.6523,33.6609,70913.0
2019-02-20 14:05:00,39.11,39.2,39.1,39.12,51024.0,33.6609,33.7384,33.6523,33.6695,51024.0
2019-02-20 14:10:00,39.12,39.16,39.09,39.14,62127.0,33.6695,33.7039,33.6437,33.6867,62127.0
2019-02-20 14:15:00,39.14,39.14,39.06,39.07,50955.0,33.6867,33.6867,33.6179,33.6265,50955.0
2019-02-20 14:20:00,39.07,39.07,39.0,39.02,41758.0,33.6265,33.6265,33.5662,33.5834,41758.0
2019-02-20 14:25:00,39.03,39.06,39.02,39.03,39717.0,33.592,33.6179,33.5834,33.592,39717.0
2019-02-20 14:30:00,39.03,39.12,39.02,39.08,61031.0,33.592,33.6695,33.5834,33.6351,61031.0
2019-02-20 14:35:00,39.09,39.12,39.06,39.07,46457.0,33.6437,33.6695,33.6179,33.6265,46457.0
2019-02-20 14:40:00,39.07,39.07,39.03,39.05,76575.0,33.6265,33.6265,33.592,33.6092,76575.0
2019-02-20 14:45:00,39.05,39.09,39.05,39.09,52478.0,33.6092,33.6437,33.6092,33.6437,52478.0
2019-02-20 14:50:00,39.08,39.11,39.07,39.1,39580.0,33.6351,33.6609,33.6265,33.6523,39580.0
2019-02-20 14:55:00,39.1,39.1,39.06,39.07,45739.0,33.6523,33.6523,33.6179,33.6265,45739.0
2019-02-20 15:00:00,39.07,39.07,39.02,39.04,66839.0,33.6265,33.6265,33.5834,33.6006,66839.0
2019-02-20 15:05:00,39.03,39.05,39.02,39.05,29724.0,33.592,33.6092,33.5834,33.6092,29724.0
2019-02-20 15:10:00,39.05,39.06,39.03,39.04,63322.0,33.6092,33.6179,33.592,33.6006,63322.0
2019-02-20 15:15:00,39.04,39.07,39.03,39.07,41323.0,33.6006,33.6265,33.592,33.6265,41323.0
2019-02-20 15:20:00,39.07,39.07,39.05,39.07,31289.0,33.6265,33.6265,33.6092,33.6265,31289.0
2019-02-20 15:25:00,39.07,39.07,39.04,39.04,54367.0,33.6265,33.6265,33.6006,33.6006,54367.0
2019-02-20 15:30:00,39.05,39.08,39.04,39.06,79094.0,33.6092,33.6351,33.6006,33.6179,79094.0
2019-02-20 15:35:00,39.06,39.07,39.03,39.05,100423.0,33.6179,33.6265,33.592,33.6092,100423.0
2019-02-20 15:40:00,39.05,39.05,39.01,39.05,96841.0,33.6092,33.6092,33.5748,33.6092,96841.0
2019-02-20 15:45:00,39.05,39.05,38.99,39.04,247404.0,33.6092,33.6092,33.5576,33.6006,247404.0
2019-02-20 15:50:00,39.04,39.04,38.98,39.03,141911.0,33.6006,33.6006,33.549,33.592,141911.0
2019-02-20 15:55:00,39.02,39.03,38.95,39.0,412727.0,33.5834,33.592,33.5232,33.5662,412727.0
2019-02-21 09:30:00,39.07,39.18,39.03,39.04,187233.0,33.6265,33.7211,33.592,33.6006,187233.0
2019-02-21 09:35:00,39.04,39.06,39.0,39.01,169431.0,33.6006,33.6179,33.5662,33.5748,169431.0
2019-02-21 09:40:00,39.01,39.05,38.99,39.02,87655.0,33.5748,33.6092,33.5576,33.5834,87655.0
2019-02-21 09:45:00,39.01,39.03,38.91,38.95,115351.0,33.5748,33.592,33.4888,33.5232,115351.0
2019-02-21 09:50:00,38.94,39.01,38.94,38.98,86878.0,33.5146,33.5748,33.5146,33.549,86878.0
2019-02-21 09:55:00,38.98,39.0,38.93,38.93,38312.0,33.549,33.5662,33.506,33.506,38312.0
2019-02-21 10:00:00,38.94,38.94,38.87,38.9,46055.0,33.5146,33.5146,33.4543,33.4801,46055.0
2019-02-21 10:05:00,38.9,38.91,38.84,38.87,82755.0,33.4801,33.4888,33.4285,33.4543,82755.0
2019-02-21 10:10:00,38.87,38.89,38.81,38.85,119013.0,33.4543,33.4715,33.4027,33.4371,119013.0
2019-02-21 10:15:00,38.85,38.9,38.82,38.87,32107.0,33.4371,33.4801,33.4113,33.4543,32107.0
2019-02-21 10:20:00,38.87,38.9,38.84,38.84,55989.0,33.4543,33.4801,33.4285,33.4285,55989.0
2019-02-21 10:25:00,38.84,38.87,38.8,38.82,43978.0,33.4285,33.4543,33.3941,33.4113,43978.0
2019-02-21 10:30:00,38.82,38.89,38.81,38.89,57541.0,33.4113,33.4715,33.4027,33.4715,57541.0
2019-02-21 10:35:00,38.89,38.91,38.87,38.91,61909.0,33.4715,33.4888,33.4543,33.4888,61909.0
2019-02-21 10:40:00,38.91,38.94,38.89,38.93,47993.0,33.4888,33.5146,33.4715,33.506,47993.0
2019-02-21 10:45:00,38.93,38.96,38.92,38.96,67567.0,33.506,33.5318,33.4974,33.5318,67567.0
2019-02-21 10:50:00,38.95,38.98,38.94,38.96,66301.0,33.5232,33.549,33.5146,33.5318,66301.0
2019-02-21 10:55:00,38.96,39.0,38.95,38.97,29911.0,33.5318,33.5662,33.5232,33.5404,29911.0
2019-02-21 11:00:00,38.97,38.99,38.94,38.96,28614.0,33.5404,33.5576,33.5146,33.5318,28614.0
2019-02-21 11:05:00,38.97,38.99,38.91,38.93,23422.0,33.5404,33.5576,33.4888,33.506,23422.0
2019-02-21 11:10:00,38.93,38.98,38.91,38.97,22759.0,33.506,33.549,33.4888,33.5404,22759.0
2019-02-21 11:15:00,38.97,38.98,38.93,38.96,25170.0,33.5404,33.549,33.506,33.5318,25170.0
2019-02-21 11:20:00,38.96,38.99,38.94,38.98,28095.0,33.5318,33.5576,33.5146,33.549,28095.0
2019-02-21 11:25:00,38.98,38.98,38.91,38.91,37760.0,33.549,33.549,33.4888,33.4888,37760.0
2019-02-21 11:30:00,38.91,38.94,38.9,38.94,20864.0,33.4888,33.5146,33.4801,33.5146,20864.0
2019-02-21 11:35:00,38.95,38.98,38.94,38.97,17536.0,33.5232,33.549,33.5146,33.5404,17536.0
2019-02-21 11:40:00,38.97,38.98,38.94,38.95,42475.0,33.5404,33.549,33.5146,33.5232,42475.0
2019-02-21 11:45:00,38.95,38.96,38.93,38.94,14993.0,33.5232,33.5318,33.506,33.5146,14993.0
2019-02-21 11:50:00,38.94,38.96,38.91,38.95,29265.0,33.5146,33.5318,33.4888,33.5232,29265.0
2019-02-21 11:55:00,38.94,39.02,38.94,39.01,25708.0,33.5146,33.5834,33.5146,33.5748,25708.0
2019-02-21 12:00:00,39.0,39.03,38.96,38.98,36423.0,33.5662,33.592,33.5318,33.549,36423.0
2019-02-21 12:05:00,38.97,39.0,38.97,38.98,12781.0,33.5404,33.5662,33.5404,33.549,12781.0
2019-02-21 12:10:00,38.98,39.03,38.97,38.99,47601.0,33.549,33.592,33.5404,33.5576,47601.0
2019-02-21 12:15:00,38.99,39.0,38.97,39.0,14644.0,33.5576,33.5662,33.5404,33.5662,14644.0
2019-02-21 12:20:00,38.99,39.02,38.98,39.0,22969.0,33.5576,33.5834,33.549,33.5662,22969.0
2019-02-21 12:25:00,39.0,39.05,38.99,39.03,22286.0,33.5662,33.6092,33.5576,33.592,22286.0
2019-02-21 12:30:00,39.04,39.07,39.03,39.06,24245.0,33.6006,33.6265,33.592,33.6179,24245.0
2019-02-21 12:35:00,39.06,39.08,39.05,39.06,41943.0,33.6179,33.6351,33.6092,33.6179,41943.0
2019-02-21 12:40:00,39.05,39.09,39.05,39.07,40602.0,33.6092,33.6437,33.6092,33.6265,40602.0
2019-02-21 12:45:00,39.08,39.08,39.04,39.06,31360.0,33.6351,33.6351,33.6006,33.6179,31360.0
2019-02-21 12:50:00,39.06,39.07,39.04,39.05,20915.0,33.6179,33.6265,33.6006,33.6092,20915.0
2019-02-21 12:55:00,39.05,39.05,39.03,39.04,32973.0,33.6092,33.6092,33.592,33.6006,32973.0
2019-02-21 13:00:00,39.04,39.05,39.02,39.02,20773.0,33.6006,33.6092,33.5834,33.5834,20773.0
2019-02-21 13:05:00,39.03,39.05,39.02,39.05,25192.0,33.592,33.6092,33.5834,33.6092,25192.0
2019-02-21 13:10:00,39.04,39.05,39.03,39.04,18203.0,33.6006,33.6092,33.592,33.6006,18203.0
2019-02-21 13:15:00,39.04,39.04,39.0,39.01,19586.0,33.6006,33.6006,33.5662,33.5748,19586.0
2019-02-21 13:20:00,39.01,39.01,38.99,38.99,12433.0,33.5748,33.5748,33.5576,33.5576,12433.0
2019-02-21 13:25:00,39.0,39.0,38.96,38.98,27680.0,33.5662,33.5662,33.5318,33.549,27680.0
2019-02-21 13:30:00,38.98,38.99,38.96,38.97,40833.0,33.549,33.5576,33.5318,33.5404,40833.0
2019-02-21 13:35:00,38.97,38.99,38.96,38.99,37327.0,33.5404,33.5576,33.5318,33.5576,37327.0
2019-02-21 13:40:00,38.98,39.01,38.98,39.01,14546.0,33.549,33.5748,33.549,33.5748,14546.0
2019-02-21 13:45:00,39.0,39.01,38.99,39.0,17741.0,33.5662,33.5748,33.5576,33.5662,17741.0
2019-02-21 13:50:00,39.0,39.0,38.98,39.0,16739.0,33.5662,33.5662,33.549,33.5662,16739.0
2019-02-21 13:55:00,39.0,39.01,38.98,39.01,22781.0,33.5662,33.5748,33.549,33.5748,22781.0
2019-02-21 14:00:00,39.0,39.01,38.99,39.01,21024.0,33.5662,33.5748,33.5576,33.5748,21024.0
2019-02-21 14:05:00,39.0,39.0,38.99,39.0,8467.0,33.5662,33.5662,33.5576,33.5662,8467.0
2019-02-21 14:10:00,39.0,39.03,38.99,39.01,34143.0,33.5662,33.592,33.5576,33.5748,34143.0
2019-02-21 14:15:00,39.0,39.01,38.98,38.99,21151.0,33.5662,33.5748,33.549,33.5576,21151.0
2019-02-21 14:20:00,38.98,38.99,38.96,38.96,22493.0,33.549,33.5576,33.5318,33.5318,22493.0
2019-02-21 14:25:00,38.96,38.96,38.93,38.96,20140.0,33.5318,33.5318,33.506,33.5318,20140.0
2019-02-21 14:30:00,38.95,38.99,38.94,38.98,37016.0,33.5232,33.5576,33.5146,33.549,37016.0
2019-02-21 14:35:00,38.98,38.98,38.93,38.94,29385.0,33.549,33.549,33.506,33.5146,29385.0
2019-02-21 14:40:00,38.95,38.95,38.92,38.94,17754.0,33.5232,33.5232,33.4974,33.5146,17754.0
2019-02-21 14:45:00,38.94,38.95,38.88,38.88,36117.0,33.5146,33.5232,33.4629,33.4629,36117.0
2019-02-21 14:50:00,38.88,38.89,38.85,38.86,25085.0,33.4629,33.4715,33.4371,33.4457,25085.0
2019-02-21 14:55:00,38.86,38.88,38.84,38.85,30187.0,33.4457,33.4629,33.4285,33.4371,30187.0
2019-02-21 15:00:00,38.84,38.88,38.84,38.86,22730.0,33.4285,33.4629,33.4285,33.4457,22730.0
2019-02-21 15:05:00,38.85,38.91,38.85,38.91,22272.0,33.4371,33.4888,33.4371,33.4888,22272.0
2019-02-21 15:10:00,38.91,38.91,38.88,38.89,40857.0,33.4888,33.4888,33.4629,33.4715,40857.0
2019-02-21 15:15:00,38.89,38.89,38.86,38.87,41268.0,33.4715,33.4715,33.4457,33.4543,41268.0
2019-02-21 15:20:00,38.87,38.9,38.86,38.9,35868.0,33.4543,33.4801,33.4457,33.4801,35868.0
2019-02-21 15:25:00,38.9,38.92,38.9,38.92,25240.0,33.4801,33.4974,33.4801,33.4974,25240.0
2019-02-21 15:30:00,38.91,38.93,38.87,38.87,133358.0,33.4888,33.506,33.4543,33.4543,133358.0
2019-02-21 15:35:00,38.87,38.91,38.86,38.91,58961.0,33.4543,33.4888,33.4457,33.4888,58961.0
2019-02-21 15:40:00,38.91,38.92,38.88,38.91,79754.0,33.4888,33.4974,33.4629,33.4888,79754.0
2019-02-21 15:45:00,38.92,38.95,38.91,38.94,120014.0,33.4974,33.5232,33.4888,33.5146,120014.0
2019-02-21 15:50:00,38.94,38.97,38.93,38.97,123595.0,33.5146,33.5404,33.506,33.5404,123595.0
2019-02-21 15:55:00,38.97,39.03,38.96,38.98,434993.0,33.5404,33.592,33.5318,33.549,434993.0
2019-02-22 09:30:00,39.12,39.34,39.08,39.27,200726.0,33.6695,33.8588,33.6351,33.7986,200726.0
2019-02-22 09:35:00,39.27,39.34,39.24,39.25,48388.0,33.7986,33.8588,33.7728,33.7814,48388.0
2019-02-22 09:40:00,39.24,39.28,39.21,39.25,63345.0,33.7728,33.8072,33.747,33.7814,63345.0
2019-02-22 09:45:00,39.25,39.27,39.21,39.21,70655.0,33.7814,33.7986,33.747,33.747,70655.0
2019-02-22 09:50:00,39.21,39.3,39.2,39.27,172092.0,33.747,33.8244,33.7384,33.7986,172092.0
2019-02-22 09:55:00,39.27,39.37,39.27,39.37,75412.0,33.7986,33.8847,33.7986,33.8847,75412.0
2019-02-22 10:00:00,39.37,39.37,39.34,39.34,87743.0,33.8847,33.8847,33.8588,33.8588,87743.0
2019-02-22 10:05:00,39.34,39.36,39.31,39.33,83759.0,33.8588,33.8761,33.833,33.8502,83759.0
2019-02-22 10:10:00,39.33,39.38,39.32,39.37,64608.0,33.8502,33.8933,33.8416,33.8847,64608.0
2019-02-22 10:15:00,39.37,39.4,39.33,39.36,160938.0,33.8847,33.9105,33.8502,33.8761,160938.0
2019-02-22 10:20:00,39.37,39.38,39.34,39.34,63288.0,33.8847,33.8933,33.8588,33.8588,63288.0
2019-02-22 10:25:00,39.34,39.34,39.3,39.3,95531.0,33.8588,33.8588,33.8244,33.8244,95531.0
2019-02-22 10:30:00,39.3,39.31,39.25,39.26,50135.0,33.8244,33.833,33.7814,33.79,50135.0
2019-02-22 10:35:00,39.26,39.28,39.25,39.27,63832.0,33.79,33.8072,33.7814,33.7986,63832.0
2019-02-22 10:40:00,39.27,39.32,39.26,39.3,55216.0,33.7986,33.8416,33.79,33.8244,55216.0
2019-02-22 10:45:00,39.3,39.37,39.3,39.37,96538.0,33.8244,33.8847,33.8244,33.8847,96538.0
2019-02-22 10:50:00,39.36,39.38,39.35,39.38,86007.0,33.8761,33.8933,33.8675,33.8933,86007.0
2019-02-22 10:55:00,39.38,39.39,39.34,39.34,59121.0,33.8933,33.9019,33.8588,33.8588,59121.0
2019-02-22 11:00:00,39.35,39.35,39.32,39.34,63268.0,33.8675,33.8675,33.8416,33.8588,63268.0
2019-02-22 11:05:00,39.34,39.37,39.34,39.37,54071.0,33.8588,33.8847,33.8588,33.8847,54071.0
2019-02-22 11:10:00,39.37,39.37,39.33,39.34,29662.0,33.8847,33.8847,33.8502,33.8588,29662.0
2019-02-22 11:15:00,39.34,39.34,39.3,39.33,63857.0,33.8588,33.8588,33.8244,33.8502,63857.0
2019-02-22 11:20:00,39.32,39.33,39.29,39.31,68764.0,33.8416,33.8502,33.8158,33.833,68764.0
2019-02-22 11:25:00,39.3,39.31,39.29,39.29,17405.0,33.8244,33.833,33.8158,33.8158,17405.0
2019-02-22 11:30:00,39.3,39.33,39.29,39.3,84414.0,33.8244,33.8502,33.8158,33.8244,84414.0
2019-02-22 11:35:00,39.3,39.32,39.27,39.32,48151.0,33.8244,33.8416,33.7986,33.8416,48151.0
2019-02-22 11:40:00,39.32,39.32,39.28,39.3,48531.0,33.8416,33.8416,33.8072,33.8244,48531.0
2019-02-22 11:45:00,39.3,39.3,39.26,39.27,35398.0,33.8244,33.8244,33.79,33.7986,35398.0
2019-02-22 11:50:00,39.27,39.27,39.21,39.22,49914.0,33.7986,33.7986,33.747,33.7556,49914.0
2019-02-22 11:55:00,39.22,39.22,39.2,39.21,44808.0,33.7556,33.7556,33.7384,33.747,44808.0
2019-02-22 12:00:00,39.21,39.31,39.2,39.31,34213.0,33.747,33.833,33.7384,33.833,34213.0
2019-02-22 12:05:00,39.31,39.31,39.26,39.27,18472.0,33.833,33.833,33.79,33.7986,18472.0
2019-02-22 12:10:00,39.27,39.27,39.25,39.26,9373.0,33.7986,33.7986,33.7814,33.79,9373.0
2019-02-22 12:15:00,39.26,39.26,39.23,39.24,16940.0,33.79,33.79,33.7642,33.7728,16940.0
2019-02-22 12:20:00,39.23,39.25,39.22,39.24,19300.0,33.7642,33.7814,33.7556,33.7728,19300.0
2019-02-22 12:25:00,39.25,39.27,39.24,39.26,13380.0,33.7814,33.7986,33.7728,33.79,13380.0
2019-02-22 12:30:00,39.26,39.27,39.24,39.25,17082.0,33.79,33.7986,33.7728,33.7814,17082.0
2019-02-22 12:35:00,39.26,39.26,39.23,39.25,13128.0,33.79,33.79,33.7642,33.7814,13128.0
2019-02-22 12:40:00,39.24,39.25,39.23,39.25,13520.0,33.7728,33.7814,33.7642,33.7814,13520.0
2019-02-22 12:45:00,39.25,39.26,39.24,39.25,18890.0,33.7814,33.79,33.7728,33.7814,18890.0
2019-02-22 12:50:00,39.25,39.25,39.23,39.24,15745.0,33.7814,33.7814,33.7642,33.7728,15745.0
2019-02-22 12:55:00,39.24,39.25,39.22,39.24,10638.0,33.7728,33.7814,33.7556,33.7728,10638.0
2019-02-22 13:00:00,39.23,39.25,39.22,39.25,29402.0,33.7642,33.7814,33.7556,33.7814,29402.0
2019-02-22 13:05:00,39.25,39.26,39.24,39.26,27964.0,33.7814,33.79,33.7728,33.79,27964.0
2019-02-22 13:10:00,39.26,39.26,39.25,39.26,32860.0,33.79,33.79,33.7814,33.79,32860.0
2019-02-22 13:15:00,39.26,39.27,39.24,39.26,44402.0,33.79,33.7986,33.7728,33.79,44402.0
2019-02-22 13:20:00,39.27,39.27,39.24,39.26,21281.0,33.7986,33.7986,33.7728,33.79,21281.0
2019-02-22 13:25:00,39.26,39.28,39.25,39.25,11491.0,33.79,33.8072,33.7814,33.7814,11491.0
2019-02-22 13:30:00,39.26,39.28,39.25,39.26,35197.0,33.79,33.8072,33.7814,33.79,35197.0
2019-02-22 13:35:00,39.25,39.26,39.24,39.26,21178.0,33.7814,33.79,33.7728,33.79,21178.0
2019-02-22 13:40:00,39.26,39.26,39.24,39.25,25446.0,33.79,33.79,33.7728,33.7814,25446.0
2019-02-22 13:45:00,39.25,39.27,39.24,39.26,21998.0,33.7814,33.7986,33.7728,33.79,21998.0
2019-02-22 13:50:00,39.26,39.27,39.25,39.26,8853.0,33.79,33.7986,33.7814,33.79,8853.0
2019-02-22 13:55:00,39.26,39.29,39.25,39.29,45398.0,33.79,33.8158,33.7814,33.8158,45398.0
2019-02-22 14:00:00,39.29,39.3,39.28,39.28,22482.0,33.8158,33.8244,33.8072,33.8072,22482.0
2019-02-22 14:05:00,39.29,39.3,39.28,39.3,23630.0,33.8158,33.8244,33.8072,33.8244,23630.0
2019-02-22 14:10:00,39.3,39.3,39.24,39.25,58463.0,33.8244,33.8244,33.7728,33.7814,58463.0
2019-02-22 14:15:00,39.24,39.25,39.22,39.23,26373.0,33.7728,33.7814,33.7556,33.7642,26373.0
2019-02-22 14:20:00,39.23,39.23,39.21,39.22,16593.0,33.7642,33.7642,33.747,33.7556,16593.0
2019-02-22 14:25:00,39.22,39.22,39.19,39.22,22902.0,33.7556,33.7556,33.7297,33.7556,22902.0
2019-02-22 14:30:00,39.22,39.24,39.2,39.21,19676.0,33.7556,33.7728,33.7384,33.747,19676.0
2019-02-22 14:35:00,39.21,39.21,39.13,39.16,38818.0,33.747,33.747,33.6781,33.7039,38818.0
2019-02-22 14:40:00,39.15,39.15,39.11,39.12,33200.0,33.6953,33.6953,33.6609,33.6695,33200.0
2019-02-22 14:45:00,39.12,39.16,39.1,39.15,20632.0,33.6695,33.7039,33.6523,33.6953,20632.0
2019-02-22 14:50:00,39.15,39.19,39.14,39.19,20538.0,33.6953,33.7297,33.6867,33.7297,20538.0
2019-02-22 14:55:00,39.19,39.23,39.19,39.22,43670.0,33.7297,33.7642,33.7297,33.7556,43670.0
2019-02-22 15:00:00,39.21,39.26,39.21,39.26,22699.0,33.747,33.79,33.747,33.79,22699.0
2019-02-22 15:05:00,39.26,39.27,39.2,39.22,25278.0,33.79,33.7986,33.7384,33.7556,25278.0
2019-02-22 15:10:00,39.22,39.25,39.22,39.24,24386.0,33.7556,33.7814,33.7556,33.7728,24386.0
2019-02-22 15:15:00,39.23,39.25,39.22,39.25,21704.0,33.7642,33.7814,33.7556,33.7814,21704.0
2019-02-22 15:20:00,39.25,39.26,39.21,39.22,17256.0,33.7814,33.79,33.747,33.7556,17256.0
2019-02-22 15:25:00,39.22,39.27,39.2,39.25,30941.0,33.7556,33.7986,33.7384,33.7814,30941.0
2019-02-22 15:30:00,39.25,39.27,39.23,39.25,44963.0,33.7814,33.7986,33.7642,33.7814,44963.0
2019-02-22 15:35:00,39.25,39.26,39.21,39.24,33015.0,33.7814,33.79,33.747,33.7728,33015.0
2019-02-22 15:40:00,39.23,39.27,39.23,39.26,39718.0,33.7642,33.7986,33.7642,33.79,39718.0
2019-02-22 15:45:00,39.26,39.29,39.24,39.27,79112.0,33.79,33.8158,33.7728,33.7986,79112.0
2019-02-22 15:50:00,39.27,39.3,39.26,39.3,67563.0,33.7986,33.8244,33.79,33.8244,67563.0
2019-02-22 15:55:00,39.3,39.41,39.3,39.4,664621.0,33.8244,33.9191,33.8244,33.9105,664621.0
2019-02-25 09:30:00,39.87,39.9,39.74,39.88,242978.0,34.315,34.3408,34.2031,34.3236,242978.0
2019-02-25 09:35:00,39.88,39.92,39.85,39.9,172232.0,34.3236,34.358,34.2978,34.3408,172232.0
2019-02-25 09:40:00,39.9,39.9,39.86,39.89,176162.0,34.3408,34.3408,34.3064,34.3322,176162.0
2019-02-25 09:45:00,39.89,39.92,39.88,39.89,113894.0,34.3322,34.358,34.3236,34.3322,113894.0
2019-02-25 09:50:00,39.89,39.9,39.79,39.82,196558.0,34.3322,34.3408,34.2461,34.272,196558.0
2019-02-25 09:55:00,39.81,39.84,39.77,39.8,109514.0,34.2634,34.2892,34.2289,34.2548,109514.0
2019-02-25 10:00:00,39.8,39.85,39.8,39.84,65093.0,34.2548,34.2978,34.2548,34.2892,65093.0
2019-02-25 10:05:00,39.84,39.84,39.82,39.83,61843.0,34.2892,34.2892,34.272,34.2806,61843.0
2019-02-25 10:10:00,39.84,39.84,39.81,39.83,50473.0,34.2892,34.2892,34.2634,34.2806,50473.0
2019-02-25 10:15:00,39.83,39.84,39.81,39.82,62931.0,34.2806,34.2892,34.2634,34.272,62931.0
2019-02-25 10:20:00,39.82,39.82,39.79,39.8,86050.0,34.272,34.272,34.2461,34.2548,86050.0
2019-02-25 10:25:00,39.79,39.79,39.72,39.73,112987.0,34.2461,34.2461,34.1859,34.1945,112987.0
2019-02-25 10:30:00,39.73,39.78,39.72,39.76,98971.0,34.1945,34.2375,34.1859,34.2203,98971.0
2019-02-25 10:35:00,39.76,39.76,39.73,39.75,52872.0,34.2203,34.2203,34.1945,34.2117,52872.0
2019-02-25 10:40:00,39.75,39.77,39.73,39.77,53104.0,34.2117,34.2289,34.1945,34.2289,53104.0
2019-02-25 10:45:00,39.77,39.78,39.75,39.77,55495.0,34.2289,34.2375,34.2117,34.2289,55495.0
2019-02-25 10:50:00,39.77,39.78,39.73,39.76,52944.0,34.2289,34.2375,34.1945,34.2203,52944.0
2019-02-25 10:55:00,39.76,39.79,39.75,39.76,64748.0,34.2203,34.2461,34.2117,34.2203,64748.0
2019-02-25 11:00:00,39.77,39.77,39.75,39.76,27821.0,34.2289,34.2289,34.2117,34.2203,27821.0
2019-02-25 11:05:00,39.76,39.78,39.75,39.77,31612.0,34.2203,34.2375,34.2117,34.2289,31612.0
2019-02-25 11:10:00,39.77,39.78,39.75,39.75,32537.0,34.2289,34.2375,34.2117,34.2117,32537.0
2019-02-25 11:15:00,39.75,39.76,39.71,39.72,37934.0,34.2117,34.2203,34.1773,34.1859,37934.0
2019-02-25 11:20:00,39.72,39.73,39.69,39.71,37618.0,34.1859,34.1945,34.1601,34.1773,37618.0
2019-02-25 11:25:00,39.71,39.71,39.68,39.69,37728.0,34.1773,34.1773,34.1515,34.1601,37728.0
2019-02-25 11:30:00,39.69,39.71,39.68,39.71,28995.0,34.1601,34.1773,34.1515,34.1773,28995.0
2019-02-25 11:35:00,39.7,39.7,39.66,39.66,37022.0,34.1687,34.1687,34.1343,34.1343,37022.0
2019-02-25 11:40:00,39.66,39.76,39.66,39.76,81571.0,34.1343,34.2203,34.1343,34.2203,81571.0
2019-02-25 11:45:00,39.76,39.76,39.71,39.72,48093.0,34.2203,34.2203,34.1773,34.1859,48093.0
2019-02-25 11:50:00,39.72,39.72,39.68,39.69,32515.0,34.1859,34.1859,34.1515,34.1601,32515.0
2019-02-25 11:55:00,39.68,39.7,39.64,39.65,29097.0,34.1515,34.1687,34.117,34.1257,29097.0
2019-02-25 12:00:00,39.65,39.65,39.62,39.63,28918.0,34.1257,34.1257,34.0998,34.1084,28918.0
2019-02-25 12:05:00,39.64,39.64,39.61,39.63,25657.0,34.117,34.117,34.0912,34.1084,25657.0
2019-02-25 12:10:00,39.62,39.63,39.59,39.6,55670.0,34.0998,34.1084,34.074,34.0826,55670.0
2019-02-25 12:15:00,39.61,39.61,39.59,39.59,40325.0,34.0912,34.0912,34.074,34.074,40325.0
2019-02-25 12:20:00,39.59,39.6,39.55,39.56,43431.0,34.074,34.0826,34.0396,34.0482,43431.0
2019-02-25 12:25:00,39.55,39.57,39.55,39.57,26491.0,34.0396,34.0568,34.0396,34.0568,26491.0
2019-02-25 12:30:00,39.56,39.57,39.54,39.55,33735.0,34.0482,34.0568,34.031,34.0396,33735.0
2019-02-25 12:35:00,39.55,39.56,39.54,39.55,27838.0,34.0396,34.0482,34.031,34.0396,27838.0
2019-02-25 12:40:00,39.55,39.55,39.54,39.55,15117.0,34.0396,34.0396,34.031,34.0396,15117.0
2019-02-25 12:45:00,39.55,39.56,39.54,39.56,41650.0,34.0396,34.0482,34.031,34.0482,41650.0
2019-02-25 12:50:00,39.56,39.56,39.51,39.51,34072.0,34.0482,34.0482,34.0052,34.0052,34072.0
2019-02-25 12:55:00,39.51,39.52,39.47,39.51,37272.0,34.0052,34.0138,33.9707,34.0052,37272.0
2019-02-25 13:00:00,39.52,39.55,39.5,39.53,34675.0,34.0138,34.0396,33.9966,34.0224,34675.0
2019-02-25 13:05:00,39.54,39.56,39.53,39.55,22834.0,34.031,34.0482,34.0224,34.0396,22834.0
2019-02-25 13:10:00,39.55,39.56,39.53,39.54,16873.0,34.0396,34.0482,34.0224,34.031,16873.0
2019-02-25 13:15:00,39.54,39.56,39.53,39.55,21529.0,34.031,34.0482,34.0224,34.0396,21529.0
2019-02-25 13:20:00,39.55,39.56,39.54,39.56,11751.0,34.0396,34.0482,34.031,34.0482,11751.0
2019-02-25 13:25:00,39.55,39.56,39.53,39.54,20470.0,34.0396,34.0482,34.0224,34.031,20470.0
2019-02-25 13:30:00,39.54,39.54,39.5,39.52,37806.0,34.031,34.031,33.9966,34.0138,37806.0
2019-02-25 13:35:00,39.52,39.54,39.51,39.54,26645.0,34.0138,34.031,34.0052,34.031,26645.0
2019-02-25 13:40:00,39.54,39.6,39.54,39.6,27127.0,34.031,34.0826,34.031,34.0826,27127.0
2019-02-25 13:45:00,39.6,39.61,39.58,39.59,25870.0,34.0826,34.0912,34.0654,34.074,25870.0
2019-02-25 13:50:00,39.59,39.6,39.58,39.58,22540.0,34.074,34.0826,34.0654,34.0654,22540.0
2019-02-25 13:55:00,39.58,39.61,39.57,39.61,24612.0,34.0654,34.0912,34.0568,34.0912,24612.0
2019-02-25 14:00:00,39.61,39.63,39.59,39.59,60414.0,34.0912,34.1084,34.074,34.074,60414.0
2019-02-25 14:05:00,39.6,39.64,39.59,39.63,23268.0,34.0826,34.117,34.074,34.1084,23268.0
2019-02-25 14:10:00,39.63,39.66,39.62,39.66,50282.0,34.1084,34.1343,34.0998,34.1343,50282.0
2019-02-25 14:15:00,39.66,39.68,39.64,39.66,35796.0,34.1343,34.1515,34.117,34.1343,35796.0
2019-02-25 14:20:00,39.66,39.68,39.65,39.67,26589.0,34.1343,34.1515,34.1257,34.1429,26589.0
2019-02-25 14:25:00,39.67,39.68,39.66,39.66,21113.0,34.1429,34.1515,34.1343,34.1343,21113.0
2019-02-25 14:30:00,39.67,39.68,39.63,39.64,37731.0,34.1429,34.1515,34.1084,34.117,37731.0
2019-02-25 14:35:00,39.64,39.68,39.64,39.66,25346.0,34.117,34.1515,34.117,34.1343,25346.0
2019-02-25 14:40:00,39.67,39.7,39.66,39.68,29552.0,34.1429,34.1687,34.1343,34.1515,29552.0
2019-02-25 14:45:00,39.68,39.7,39.67,39.68,35114.0,34.1515,34.1687,34.1429,34.1515,35114.0
2019-02-25 14:50:00,39.68,39.69,39.63,39.63,28500.0,34.1515,34.1601,34.1084,34.1084,28500.0
2019-02-25 14:55:00,39.63,39.65,39.63,39.64,21117.0,34.1084,34.1257,34.1084,34.117,21117.0
2019-02-25 15:00:00,39.65,39.66,39.62,39.63,22595.0,34.1257,34.1343,34.0998,34.1084,22595.0
2019-02-25 15:05:00,39.63,39.64,39.6,39.61,28378.0,34.1084,34.117,34.0826,34.0912,28378.0
2019-02-25 15:10:00,39.61,39.63,39.6,39.63,29166.0,34.0912,34.1084,34.0826,34.1084,29166.0
2019-02-25 15:15:00,39.63,39.66,39.6,39.61,39806.0,34.1084,34.1343,34.0826,34.0912,39806.0
2019-02-25 15:20:00,39.61,39.62,39.59,39.6,33037.0,34.0912,34.0998,34.074,34.0826,33037.0
2019-02-25 15:25:00,39.6,39.61,39.57,39.59,74273.0,34.0826,34.0912,34.0568,34.074,74273.0
2019-02-25 15:30:00,39.59,39.65,39.59,39.65,55642.0,34.074,34.1257,34.074,34.1257,55642.0
2019-02-25 15:35:00,39.65,39.65,39.61,39.63,53079.0,34.1257,34.1257,34.0912,34.1084,53079.0
2019-02-25 15:40:00,39.63,39.64,39.61,39.62,77499.0,34.1084,34.117,34.0912,34.0998,77499.0
2019-02-25 15:45:00,39.62,39.62,39.58,39.59,66439.0,34.0998,34.0998,34.0654,34.074,66439.0
2019-02-25 15:50:00,39.59,39.6,39.56,39.58,141669.0,34.074,34.0826,34.0482,34.0654,141669.0
2019-02-25 15:55:00,39.58,39.61,39.56,39.61,261960.0,34.0654,34.0912,34.0482,34.0912,261960.0
2019-02-26 09:30:00,39.41,39.6,39.41,39.6,168417.0,33.9191,34.0826,33.9191,34.0826,168417.0
2019-02-26 09:35:00,39.61,39.65,39.58,39.61,64394.0,34.0912,34.1257,34.0654,34.0912,64394.0
2019-02-26 09:40:00,39.62,39.65,39.57,39.63,60812.0,34.0998,34.1257,34.0568,34.1084,60812.0
2019-02-26 09:45:00,39.63,39.65,39.59,39.64,75911.0,34.1084,34.1257,34.074,34.117,75911.0
2019-02-26 09:50:00,39.63,39.67,39.62,39.63,72317.0,34.1084,34.1429,34.0998,34.1084,72317.0
2019-02-26 09:55:00,39.63,39.64,39.52,39.54,52086.0,34.1084,34.117,34.0138,34.031,52086.0
2019-02-26 10:00:00,39.55,39.66,39.54,39.65,33705.0,34.0396,34.1343,34.031,34.1257,33705.0
2019-02-26 10:05:00,39.64,39.66,39.61,39.61,22417.0,34.117,34.1343,34.0912,34.0912,22417.0
2019-02-26 10:10:00,39.61,39.62,39.56,39.59,44424.0,34.0912,34.0998,34.0482,34.074,44424.0
2019-02-26 10:15:00,39.59,39.63,39.58,39.6,37637.0,34.074,34.1084,34.0654,34.0826,37637.0
2019-02-26 10:20:00,39.6,39.63,39.57,39.62,33402.0,34.0826,34.1084,34.0568,34.0998,33402.0
2019-02-26 10:25:00,39.62,39.63,39.58,39.59,52657.0,34.0998,34.1084,34.0654,34.074,52657.0
2019-02-26 10:30:00,39.59,39.63,39.58,39.62,47442.0,34.074,34.1084,34.0654,34.0998,47442.0
2019-02-26 10:35:00,39.63,39.63,39.59,39.62,20650.0,34.1084,34.1084,34.074,34.0998,20650.0
2019-02-26 10:40:00,39.63,39.63,39.58,39.58,37814.0,34.1084,34.1084,34.0654,34.0654,37814.0
2019-02-26 10:45:00,39.58,39.6,39.57,39.59,52002.0,34.0654,34.0826,34.0568,34.074,52002.0
2019-02-26 10:50:00,39.59,39.6,39.55,39.58,88587.0,34.074,34.0826,34.0396,34.0654,88587.0
2019-02-26 10:55:00,39.58,39.58,39.51,39.51,68263.0,34.0654,34.0654,34.0052,34.0052,68263.0
2019-02-26 11:00:00,39.51,39.57,39.5,39.57,34655.0,34.0052,34.0568,33.9966,34.0568,34655.0
2019-02-26 11:05:00,39.57,39.61,39.56,39.59,30036.0,34.0568,34.0912,34.0482,34.074,30036.0
2019-02-26 11:10:00,39.59,39.64,39.57,39.63,42114.0,34.074,34.117,34.0568,34.1084,42114.0
2019-02-26 11:15:00,39.64,39.66,39.61,39.63,40749.0,34.117,34.1343,34.0912,34.1084,40749.0
2019-02-26 11:20:00,39.62,39.62,39.56,39.57,46915.0,34.0998,34.0998,34.0482,34.0568,46915.0
2019-02-26 11:25:00,39.57,39.61,39.56,39.61,49042.0,34.0568,34.0912,34.0482,34.0912,49042.0
2019-02-26 11:30:00,39.62,39.66,39.61,39.61,22462.0,34.0998,34.1343,34.0912,34.0912,22462.0
2019-02-26 11:35:00,39.62,39.62,39.56,39.57,21943.0,34.0998,34.0998,34.0482,34.0568,21943.0
2019-02-26 11:40:00,39.57,39.59,39.55,39.58,18333.0,34.0568,34.074,34.0396,34.0654,18333.0
2019-02-26 11:45:00,39.57,39.61,39.57,39.61,31288.0,34.0568,34.0912,34.0568,34.0912,31288.0
2019-02-26 11:50:00,39.61,39.62,39.6,39.61,58114.0,34.0912,34.0998,34.0826,34.0912,58114.0
2019-02-26 11:55:00,39.61,39.62,39.58,39.59,29343.0,34.0912,34.0998,34.0654,34.074,29343.0
2019-02-26 12:00:00,39.59,39.59,39.54,39.55,44925.0,34.074,34.074,34.031,34.0396,44925.0
2019-02-26 12:05:00,39.54,39.55,39.51,39.52,27172.0,34.031,34.0396,34.0052,34.0138,27172.0
2019-02-26 12:10:00,39.52,39.54,39.5,39.53,9924.0,34.0138,34.031,33.9966,34.0224,9924.0
2019-02-26 12:15:00,39.53,39.56,39.53,39.54,12332.0,34.0224,34.0482,34.0224,34.031,12332.0
2019-02-26 12:20:00,39.53,39.55,39.52,39.54,19406.0,34.0224,34.0396,34.0138,34.031,19406.0
2019-02-26 12:25:00,39.53,39.54,39.52,39.53,50179.0,34.0224,34.031,34.0138,34.0224,50179.0
2019-02-26 12:30:00,39.53,39.53,39.48,39.5,30409.0,34.0224,34.0224,33.9793,33.9966,30409.0
2019-02-26 12:35:00,39.5,39.5,39.46,39.47,26952.0,33.9966,33.9966,33.9621,33.9707,26952.0
2019-02-26 12:40:00,39.46,39.49,39.46,39.47,22085.0,33.9621,33.9879,33.9621,33.9707,22085.0
2019-02-26 12:45:00,39.47,39.48,39.44,39.46,23424.0,33.9707,33.9793,33.9449,33.9621,23424.0
2019-02-26 12:50:00,39.46,39.46,39.43,39.44,16254.0,33.9621,33.9621,33.9363,33.9449,16254.0
2019-02-26 12:55:00,39.43,39.43,39.41,39.42,32053.0,33.9363,33.9363,33.9191,33.9277,32053.0
2019-02-26 13:00:00,39.42,39.47,39.42,39.46,48193.0,33.9277,33.9707,33.9277,33.9621,48193.0
2019-02-26 13:05:00,39.46,39.46,39.42,39.44,27670.0,33.9621,33.9621,33.9277,33.9449,27670.0
2019-02-26 13:10:00,39.43,39.45,39.42,39.45,31563.0,33.9363,33.9535,33.9277,33.9535,31563.0
2019-02-26 13:15:00,39.44,39.46,39.43,39.45,25273.0,33.9449,33.9621,33.9363,33.9535,25273.0
2019-02-26 13:20:00,39.45,39.46,39.44,39.46,22301.0,33.9535,33.9621,33.9449,33.9621,22301.0
2019-02-26 13:25:00,39.46,39.46,39.43,39.44,29248.0,33.9621,33.9621,33.9363,33.9449,29248.0
2019-02-26 13:30:00,39.43,39.43,39.38,39.4,35310.0,33.9363,33.9363,33.8933,33.9105,35310.0
2019-02-26 13:35:00,39.39,39.42,39.39,39.41,33022.0,33.9019,33.9277,33.9019,33.9191,33022.0
2019-02-26 13:40:00,39.41,39.42,39.4,39.41,22868.0,33.9191,33.9277,33.9105,33.9191,22868.0
2019-02-26 13:45:00,39.42,39.46,39.41,39.45,26278.0,33.9277,33.9621,33.9191,33.9535,26278.0
2019-02-26 13:50:00,39.45,39.47,39.43,39.45,18974.0,33.9535,33.9707,33.9363,33.9535,18974.0
2019-02-26 13:55:00,39.45,39.46,39.44,39.46,30806.0,33.9535,33.9621,33.9449,33.9621,30806.0
2019-02-26 14:00:00,39.46,39.5,39.45,39.5,24993.0,33.9621,33.9966,33.9535,33.9966,24993.0
2019-02-26 14:05:00,39.5,39.5,39.47,39.48,28562.0,33.9966,33.9966,33.9707,33.9793,28562.0
2019-02-26 14:10:00,39.48,39.49,39.45,39.47,25213.0,33.9793,33.9879,33.9535,33.9707,25213.0
2019-02-26 14:15:00,39.46,39.47,39.44,39.46,25736.0,33.9621,33.9707,33.9449,33.9621,25736.0
2019-02-26 14:20:00,39.46,39.46,39.42,39.43,54938.0,33.9621,33.9621,33.9277,33.9363,54938.0
2019-02-26 14:25:00,39.43,39.43,39.41,39.43,29658.0,33.9363,33.9363,33.9191,33.9363,29658.0
2019-02-26 14:30:00,39.42,39.46,39.42,39.46,18961.0,33.9277,33.9621,33.9277,33.9621,18961.0
2019-02-26 14:35:00,39.46,39.51,39.45,39.5,25613.0,33.9621,34.0052,33.9535,33.9966,25613.0
2019-02-26 14:40:00,39.51,39.53,39.5,39.51,67135.0,34.0052,34.0224,33.9966,34.0052,67135.0
2019-02-26 14:45:00,39.51,39.54,39.5,39.53,92048.0,34.0052,34.031,33.9966,34.0224,92048.0
2019-02-26 14:50:00,39.53,39.55,39.51,39.53,41292.0,34.0224,34.0396,34.0052,34.0224,41292.0
2019-02-26 14:55:00,39.52,39.53,39.51,39.52,18297.0,34.0138,34.0224,34.0052,34.0138,18297.0
2019-02-26 15:00:00,39.52,39.57,39.5,39.56,32296.0,34.0138,34.0568,33.9966,34.0482,32296.0
2019-02-26 15:05:00,39.56,39.57,39.54,39.56,65120.0,34.0482,34.0568,34.031,34.0482,65120.0
2019-02-26 15:10:00,39.55,39.58,39.55,39.57,33772.0,34.0396,34.0654,34.0396,34.0568,33772.0
2019-02-26 15:15:00,39.57,39.61,39.57,39.59,35750.0,34.0568,34.0912,34.0568,34.074,35750.0
2019-02-26 15:20:00,39.59,39.6,39.58,39.58,41810.0,34.074,34.0826,34.0654,34.0654,41810.0
2019-02-26 15:25:00,39.58,39.59,39.56,39.56,40664.0,34.0654,34.074,34.0482,34.0482,40664.0
2019-02-26 15:30:00,39.57,39.57,39.52,39.52,81218.0,34.0568,34.0568,34.0138,34.0138,81218.0
2019-02-26 15:35:00,39.52,39.56,39.52,39.54,60374.0,34.0138,34.0482,34.0138,34.031,60374.0
2019-02-26 15:40:00,39.54,39.57,39.53,39.55,50925.0,34.031,34.0568,34.0224,34.0396,50925.0
2019-02-26 15:45:00,39.55,39.57,39.55,39.55,67910.0,34.0396,34.0568,34.0396,34.0396,67910.0
2019-02-26 15:50:00,39.55,39.56,39.52,39.53,90249.0,34.0396,34.0482,34.0138,34.0224,90249.0
2019-02-26 15:55:00,39.53,39.62,39.53,39.59,453907.0,34.0224,34.0998,34.0224,34.074,453907.0
2019-02-27 09:30:00,39.51,39.51,39.41,39.41,211865.0,34.0052,34.0052,33.9191,33.9191,211865.0
2019-02-27 09:35:00,39.41,39.55,39.4,39.54,70967.0,33.9191,34.0396,33.9105,34.031,70967.0
2019-02-27 09:40:00,39.55,39.59,39.48,39.49,83042.0,34.0396,34.074,33.9793,33.9879,83042.0
2019-02-27 09:45:00,39.49,39.49,39.35,39.36,86789.0,33.9879,33.9879,33.8675,33.8761,86789.0
2019-02-27 09:50:00,39.36,39.36,39.27,39.29,87102.0,33.8761,33.8761,33.7986,33.8158,87102.0
2019-02-27 09:55:00,39.28,39.3,39.24,39.3,151748.0,33.8072,33.8244,33.7728,33.8244,151748.0
2019-02-27 10:00:00,39.29,39.35,39.24,39.25,170114.0,33.8158,33.8675,33.7728,33.7814,170114.0
2019-02-27 10:05:00,39.25,39.31,39.22,39.28,99003.0,33.7814,33.833,33.7556,33.8072,99003.0
2019-02-27 10:10:00,39.28,39.29,39.06,39.1,120587.0,33.8072,33.8158,33.6179,33.6523,120587.0
2019-02-27 10:15:00,39.09,39.21,39.09,39.21,40424.0,33.6437,33.747,33.6437,33.747,40424.0
2019-02-27 10:20:00,39.2,39.2,39.14,39.19,67051.0,33.7384,33.7384,33.6867,33.7297,67051.0
2019-02-27 10:25:00,39.19,39.21,39.15,39.18,39917.0,33.7297,33.747,33.6953,33.7211,39917.0
2019-02-27 10:30:00,39.18,39.18,39.07,39.08,71861.0,33.7211,33.7211,33.6265,33.6351,71861.0
2019-02-27 10:35:00,39.08,39.13,39.06,39.12,74573.0,33.6351,33.6781,33.6179,33.6695,74573.0
2019-02-27 10:40:00,39.12,39.21,39.11,39.2,55259.0,33.6695,33.747,33.6609,33.7384,55259.0
2019-02-27 10:45:00,39.2,39.22,39.15,39.22,98868.0,33.7384,33.7556,33.6953,33.7556,98868.0
2019-02-27 10:50:00,39.22,39.26,39.19,39.24,71886.0,33.7556,33.79,33.7297,33.7728,71886.0
2019-02-27 10:55:00,39.24,39.24,39.21,39.22,40643.0,33.7728,33.7728,33.747,33.7556,40643.0
2019-02-27 11:00:00,39.22,39.25,39.19,39.23,60597.0,33.7556,33.7814,33.7297,33.7642,60597.0
2019-02-27 11:05:00,39.23,39.26,39.21,39.26,37154.0,33.7642,33.79,33.747,33.79,37154.0
2019-02-27 11:10:00,39.26,39.28,39.24,39.26,44023.0,33.79,33.8072,33.7728,33.79,44023.0
2019-02-27 11:15:00,39.27,39.33,39.24,39.31,54900.0,33.7986,33.8502,33.7728,33.833,54900.0
2019-02-27 11:20:00,39.32,39.35,39.32,39.35,32581.0,33.8416,33.8675,33.8416,33.8675,32581.0
2019-02-27 11:25:00,39.35,39.38,39.32,39.36,51070.0,33.8675,33.8933,33.8416,33.8761,51070.0
2019-02-27 11:30:00,39.36,39.41,39.36,39.39,52585.0,33.8761,33.9191,33.8761,33.9019,52585.0
2019-02-27 11:35:00,39.39,39.44,39.38,39.42,64949.0,33.9019,33.9449,33.8933,33.9277,64949.0
2019-02-27 11:40:00,39.41,39.42,39.36,39.39,33666.0,33.9191,33.9277,33.8761,33.9019,33666.0
2019-02-27 11:45:00,39.39,39.41,39.37,39.41,28829.0,33.9019,33.9191,33.8847,33.9191,28829.0
2019-02-27 11:50:00,39.41,39.45,39.38,39.38,27103.0,33.9191,33.9535,33.8933,33.8933,27103.0
2019-02-27 11:55:00,39.39,39.4,39.34,39.34,52863.0,33.9019,33.9105,33.8588,33.8588,52863.0
2019-02-27 12:00:00,39.35,39.36,39.34,39.36,32032.0,33.8675,33.8761,33.8588,33.8761,32032.0
2019-02-27 12:05:00,39.36,39.38,39.35,39.38,17734.0,33.8761,33.8933,33.8675,33.8933,17734.0
2019-02-27 12:10:00,39.37,39.38,39.35,39.37,18202.0,33.8847,33.8933,33.8675,33.8847,18202.0
2019-02-27 12:15:00,39.38,39.41,39.37,39.39,24865.0,33.8933,33.9191,33.8847,33.9019,24865.0
2019-02-27 12:20:00,39.39,39.39,39.37,39.38,21136.0,33.9019,33.9019,33.8847,33.8933,21136.0
2019-02-27 12:25:00,39.38,39.39,39.37,39.38,15563.0,33.8933,33.9019,33.8847,33.8933,15563.0
2019-02-27 12:30:00,39.38,39.41,39.37,39.41,32740.0,33.8933,33.9191,33.8847,33.9191,32740.0
2019-02-27 12:35:00,39.41,39.46,39.4,39.45,67589.0,33.9191,33.9621,33.9105,33.9535,67589.0
2019-02-27 12:40:00,39.45,39.46,39.43,39.46,51596.0,33.9535,33.9621,33.9363,33.9621,51596.0
2019-02-27 12:45:00,39.46,39.46,39.45,39.45,8410.0,33.9621,33.9621,33.9535,33.9535,8410.0
2019-02-27 12:50:00,39.46,39.46,39.4,39.4,44117.0,33.9621,33.9621,33.9105,33.9105,44117.0
2019-02-27 12:55:00,39.4,39.4,39.35,39.39,43040.0,33.9105,33.9105,33.8675,33.9019,43040.0
2019-02-27 13:00:00,39.39,39.41,39.39,39.4,21842.0,33.9019,33.9191,33.9019,33.9105,21842.0
2019-02-27 13:05:00,39.4,39.44,39.39,39.43,19643.0,33.9105,33.9449,33.9019,33.9363,19643.0
2019-02-27 13:10:00,39.43,39.43,39.39,39.4,33477.0,33.9363,33.9363,33.9019,33.9105,33477.0
2019-02-27 13:15:00,39.41,39.44,39.4,39.43,35166.0,33.9191,33.9449,33.9105,33.9363,35166.0
2019-02-27 13:20:00,39.43,39.47,39.42,39.47,29568.0,33.9363,33.9707,33.9277,33.9707,29568.0
2019-02-27 13:25:00,39.47,39.47,39.43,39.44,27546.0,33.9707,33.9707,33.9363,33.9449,27546.0
2019-02-27 13:30:00,39.44,39.44,39.41,39.41,21715.0,33.9449,33.9449,33.9191,33.9191,21715.0
2019-02-27 13:35:00,39.41,39.44,39.4,39.43,20738.0,33.9191,33.9449,33.9105,33.9363,20738.0
2019-02-27 13:40:00,39.43,39.44,39.42,39.44,25157.0,33.9363,33.9449,33.9277,33.9449,25157.0
2019-02-27 13:45:00,39.44,39.48,39.43,39.47,30147.0,33.9449,33.9793,33.9363,33.9707,30147.0
2019-02-27 13:50:00,39.47,39.5,39.46,39.49,59598.0,33.9707,33.9966,33.9621,33.9879,59598.0
2019-02-27 13:55:00,39.49,39.51,39.48,39.51,32116.0,33.9879,34.0052,33.9793,34.0052,32116.0
2019-02-27 14:00:00,39.5,39.51,39.47,39.49,43772.0,33.9966,34.0052,33.9707,33.9879,43772.0
2019-02-27 14:05:00,39.49,39.49,39.46,39.47,33869.0,33.9879,33.9879,33.9621,33.9707,33869.0
2019-02-27 14:10:00,39.46,39.49,39.46,39.49,24188.0,33.9621,33.9879,33.9621,33.9879,24188.0
2019-02-27 14:15:00,39.48,39.52,39.48,39.51,39751.0,33.9793,34.0138,33.9793,34.0052,39751.0
2019-02-27 14:20:00,39.5,39.51,39.48,39.51,63646.0,33.9966,34.0052,33.9793,34.0052,63646.0
2019-02-27 14:25:00,39.51,39.51,39.46,39.47,40714.0,34.0052,34.0052,33.9621,33.9707,40714.0
2019-02-27 14:30:00,39.47,39.55,39.47,39.54,38448.0,33.9707,34.0396,33.9707,34.031,38448.0
2019-02-27 14:35:00,39.54,39.54,39.52,39.52,33684.0,34.031,34.031,34.0138,34.0138,33684.0
2019-02-27 14:40:00,39.52,39.57,39.51,39.55,87815.0,34.0138,34.0568,34.0052,34.0396,87815.0
2019-02-27 14:45:00,39.55,39.55,39.5,39.51,28043.0,34.0396,34.0396,33.9966,34.0052,28043.0
2019-02-27 14:50:00,39.51,39.52,39.44,39.45,54692.0,34.0052,34.0138,33.9449,33.9535,54692.0
2019-02-27 14:55:00,39.45,39.47,39.44,39.46,37518.0,33.9535,33.9707,33.9449,33.9621,37518.0
2019-02-27 15:00:00,39.46,39.48,39.41,39.42,128303.0,33.9621,33.9793,33.9191,33.9277,128303.0
2019-02-27 15:05:00,39.42,39.46,39.41,39.45,46431.0,33.9277,33.9621,33.9191,33.9535,46431.0
2019-02-27 15:10:00,39.46,39.46,39.43,39.45,41072.0,33.9621,33.9621,33.9363,33.9535,41072.0
2019-02-27 15:15:00,39.45,39.46,39.43,39.43,26158.0,33.9535,33.9621,33.9363,33.9363,26158.0
2019-02-27 15:20:00,39.43,39.44,39.39,39.4,69989.0,33.9363,33.9449,33.9019,33.9105,69989.0
2019-02-27 15:25:00,39.4,39.41,39.37,39.37,33908.0,33.9105,33.9191,33.8847,33.8847,33908.0
2019-02-27 15:30:00,39.38,39.39,39.35,39.39,115288.0,33.8933,33.9019,33.8675,33.9019,115288.0
2019-02-27 15:35:00,39.39,39.44,39.38,39.4,69525.0,33.9019,33.9449,33.8933,33.9105,69525.0
2019-02-27 15:40:00,39.4,39.42,39.38,39.41,77404.0,33.9105,33.9277,33.8933,33.9191,77404.0
2019-02-27 15:45:00,39.41,39.44,39.41,39.43,115259.0,33.9191,33.9449,33.9191,33.9363,115259.0
2019-02-27 15:50:00,39.43,39.46,39.4,39.45,166955.0,33.9363,33.9621,33.9105,33.9535,166955.0
2019-02-27 15:55:00,39.45,39.48,39.42,39.46,548251.0,33.9535,33.9793,33.9277,33.9621,548251.0
2019-02-28 09:30:00,39.12,39.21,39.06,39.07,179097.0,33.6695,33.747,33.6179,33.6265,179097.0
2019-02-28 09:35:00,39.07,39.19,39.04,39.19,118569.0,33.6265,33.7297,33.6006,33.7297,118569.0
2019-02-28 09:40:00,39.19,39.22,39.15,39.19,47259.0,33.7297,33.7556,33.6953,33.7297,47259.0
2019-02-28 09:45:00,39.19,39.21,39.16,39.17,34678.0,33.7297,33.747,33.7039,33.7125,34678.0
2019-02-28 09:50:00,39.18,39.21,39.12,39.15,79096.0,33.7211,33.747,33.6695,33.6953,79096.0
2019-02-28 09:55:00,39.15,39.19,39.14,39.16,63193.0,33.6953,33.7297,33.6867,33.7039,63193.0
2019-02-28 10:00:00,39.16,39.16,39.04,39.04,63314.0,33.7039,33.7039,33.6006,33.6006,63314.0
2019-02-28 10:05:00,39.04,39.04,39.0,39.02,86765.0,33.6006,33.6006,33.5662,33.5834,86765.0
2019-02-28 10:10:00,39.02,39.13,39.01,39.09,107352.0,33.5834,33.6781,33.5748,33.6437,107352.0
2019-02-28 10:15:00,39.1,39.11,39.07,39.09,74971.0,33.6523,33.6609,33.6265,33.6437,74971.0
2019-02-28 10:20:00,39.09,39.09,39.03,39.04,39058.0,33.6437,33.6437,33.592,33.6006,39058.0
2019-02-28 10:25:00,39.05,39.06,39.0,39.02,68210.0,33.6092,33.6179,33.5662,33.5834,68210.0
2019-02-28 10:30:00,39.03,39.11,39.02,39.11,21858.0,33.592,33.6609,33.5834,33.6609,21858.0
2019-02-28 10:35:00,39.1,39.13,39.09,39.12,65626.0,33.6523,33.6781,33.6437,33.6695,65626.0
2019-02-28 10:40:00,39.12,39.16,39.1,39.14,34657.0,33.6695,33.7039,33.6523,33.6867,34657.0
2019-02-28 10:45:00,39.14,39.17,39.14,39.16,34441.0,33.6867,33.7125,33.6867,33.7039,34441.0
2019-02-28 10:50:00,39.16,39.16,39.11,39.15,33619.0,33.7039,33.7039,33.6609,33.6953,33619.0
2019-02-28 10:55:00,39.15,39.17,39.12,39.14,38513.0,33.6953,33.7125,33.6695,33.6867,38513.0
2019-02-28 11:00:00,39.15,39.19,39.14,39.17,34657.0,33.6953,33.7297,33.6867,33.7125,34657.0
2019-02-28 11:05:00,39.16,39.18,39.13,39.16,23561.0,33.7039,33.7211,33.6781,33.7039,23561.0
2019-02-28 11:10:00,39.16,39.18,39.12,39.15,45576.0,33.7039,33.7211,33.6695,33.6953,45576.0
2019-02-28 11:15:00,39.16,39.2,39.15,39.18,30953.0,33.7039,33.7384,33.6953,33.7211,30953.0
2019-02-28 11:20:00,39.18,39.22,39.16,39.21,44564.0,33.7211,33.7556,33.7039,33.747,44564.0
2019-02-28 11:25:00,39.22,39.23,39.19,39.21,41561.0,33.7556,33.7642,33.7297,33.747,41561.0
2019-02-28 11:30:00,39.21,39.21,39.17,39.19,46565.0,33.747,33.747,33.7125,33.7297,46565.0
2019-02-28 11:35:00,39.19,39.24,39.18,39.23,14902.0,33.7297,33.7728,33.7211,33.7642,14902.0
2019-02-28 11:40:00,39.23,39.24,39.21,39.22,18600.0,33.7642,33.7728,33.747,33.7556,18600.0
2019-02-28 11:45:00,39.22,39.26,39.21,39.25,18417.0,33.7556,33.79,33.747,33.7814,18417.0
2019-02-28 11:50:00,39.25,39.28,39.24,39.26,101263.0,33.7814,33.8072,33.7728,33.79,101263.0
2019-02-28 11:55:00,39.26,39.28,39.2,39.21,46216.0,33.79,33.8072,33.7384,33.747,46216.0
2019-02-28 12:00:00,39.21,39.24,39.2,39.24,15291.0,33.747,33.7728,33.7384,33.7728,15291.0
2019-02-28 12:05:00,39.23,39.26,39.2,39.21,44879.0,33.7642,33.79,33.7384,33.747,44879.0
2019-02-28 12:10:00,39.22,39.22,39.18,39.21,49524.0,33.7556,33.7556,33.7211,33.747,49524.0
2019-02-28 12:15:00,39.21,39.24,39.2,39.22,29497.0,33.747,33.7728,33.7384,33.7556,29497.0
2019-02-28 12:20:00,39.22,39.26,39.22,39.23,75018.0,33.7556,33.79,33.7556,33.7642,75018.0
2019-02-28 12:25:00,39.24,39.24,39.23,39.24,20007.0,33.7728,33.7728,33.7642,33.7728,20007.0
2019-02-28 12:30:00,39.24,39.24,39.21,39.23,31743.0,33.7728,33.7728,33.747,33.7642,31743.0
2019-02-28 12:35:00,39.23,39.24,39.22,39.23,31936.0,33.7642,33.7728,33.7556,33.7642,31936.0
2019-02-28 12:40:00,39.24,39.25,39.22,39.23,18038.0,33.7728,33.7814,33.7556,33.7642,18038.0
2019-02-28 12:45:00,39.23,39.23,39.19,39.2,32231.0,33.7642,33.7642,33.7297,33.7384,32231.0
2019-02-28 12:50:00,39.2,39.22,39.19,39.22,76236.0,33.7384,33.7556,33.7297,33.7556,76236.0
2019-02-28 12:55:00,39.22,39.26,39.21,39.26,23538.0,33.7556,33.79,33.747,33.79,23538.0
2019-02-28 13:00:00,39.26,39.28,39.25,39.27,31508.0,33.79,33.8072,33.7814,33.7986,31508.0
2019-02-28 13:05:00,39.27,39.28,39.25,39.26,34580.0,33.7986,33.8072,33.7814,33.79,34580.0
2019-02-28 13:10:00,39.26,39.27,39.24,39.25,40988.0,33.79,33.7986,33.7728,33.7814,40988.0
2019-02-28 13:15:00,39.25,39.25,39.22,39.22,84185.0,33.7814,33.7814,33.7556,33.7556,84185.0
2019-02-28 13:20:00,39.22,39.24,39.22,39.23,21726.0,33.7556,33.7728,33.7556,33.7642,21726.0
2019-02-28 13:25:00,39.22,39.23,39.22,39.23,6787.0,33.7556,33.7642,33.7556,33.7642,6787.0
2019-02-28 13:30:00,39.23,39.25,39.23,39.25,28592.0,33.7642,33.7814,33.7642,33.7814,28592.0
2019-02-28 13:35:00,39.25,39.28,39.24,39.27,30389.0,33.7814,33.8072,33.7728,33.7986,30389.0
2019-02-28 13:40:00,39.27,39.29,39.23,39.23,77047.0,33.7986,33.8158,33.7642,33.7642,77047.0
2019-02-28 13:45:00,39.23,39.24,39.19,39.2,47099.0,33.7642,33.7728,33.7297,33.7384,47099.0
2019-02-28 13:50:00,39.2,39.2,39.18,39.2,36035.0,33.7384,33.7384,33.7211,33.7384,36035.0
2019-02-28 13:55:00,39.2,39.24,39.19,39.23,20835.0,33.7384,33.7728,33.7297,33.7642,20835.0
2019-02-28 14:00:00,39.23,39.25,39.21,39.22,34187.0,33.7642,33.7814,33.747,33.7556,34187.0
2019-02-28 14:05:00,39.22,39.23,39.21,39.21,13810.0,33.7556,33.7642,33.747,33.747,13810.0
2019-02-28 14:10:00,39.22,39.23,39.2,39.23,30791.0,33.7556,33.7642,33.7384,33.7642,30791.0
2019-02-28 14:15:00,39.21,39.22,39.19,39.2,36546.0,33.747,33.7556,33.7297,33.7384,36546.0
2019-02-28 14:20:00,39.2,39.23,39.18,39.2,32348.0,33.7384,33.7642,33.7211,33.7384,32348.0
2019-02-28 14:25:00,39.19,39.21,39.19,39.2,42452.0,33.7297,33.747,33.7297,33.7384,42452.0
2019-02-28 14:30:00,39.2,39.2,39.14,39.15,67751.0,33.7384,33.7384,33.6867,33.6953,67751.0
2019-02-28 14:35:00,39.15,39.16,39.14,39.15,42247.0,33.6953,33.7039,33.6867,33.6953,42247.0
2019-02-28 14:40:00,39.15,39.15,39.14,39.15,9322.0,33.6953,33.6953,33.6867,33.6953,9322.0
2019-02-28 14:45:00,39.15,39.15,39.13,39.14,33631.0,33.6953,33.6953,33.6781,33.6867,33631.0
2019-02-28 14:50:00,39.14,39.16,39.14,39.15,47329.0,33.6867,33.7039,33.6867,33.6953,47329.0
2019-02-28 14:55:00,39.15,39.16,39.13,39.16,66589.0,33.6953,33.7039,33.6781,33.7039,66589.0
2019-02-28 15:00:00,39.16,39.17,39.12,39.12,92521.0,33.7039,33.7125,33.6695,33.6695,92521.0
2019-02-28 15:05:00,39.13,39.14,39.11,39.12,40745.0,33.6781,33.6867,33.6609,33.6695,40745.0
2019-02-28 15:10:00,39.12,39.13,39.11,39.12,43523.0,33.6695,33.6781,33.6609,33.6695,43523.0
2019-02-28 15:15:00,39.12,39.12,39.1,39.1,26180.0,33.6695,33.6695,33.6523,33.6523,26180.0
2019-02-28 15:20:00,39.1,39.11,39.07,39.07,166798.0,33.6523,33.6609,33.6265,33.6265,166798.0
2019-02-28 15:25:00,39.08,39.1,39.07,39.09,64079.0,33.6351,33.6523,33.6265,33.6437,64079.0
2019-02-28 15:30:00,39.08,39.12,39.07,39.09,114088.0,33.6351,33.6695,33.6265,33.6437,114088.0
2019-02-28 15:35:00,39.09,39.14,39.08,39.09,216241.0,33.6437,33.6867,33.6351,33.6437,216241.0
2019-02-28 15:40:00,39.09,39.1,39.06,39.08,162344.0,33.6437,33.6523,33.6179,33.6351,162344.0
2019-02-28 15:45:00,39.07,39.08,39.05,39.05,165051.0,33.6265,33.6351,33.6092,33.6092,165051.0
2019-02-28 15:50:00,39.05,39.13,39.05,39.12,171833.0,33.6092,33.6781,33.6092,33.6695,171833.0
2019-02-28 15:55:00,39.11,39.11,39.05,39.05,309575.0,33.6609,33.6609,33.6092,33.6092,309575.0
2019-03-01 09:30:00,39.36,39.52,39.34,39.39,219887.0,33.8761,34.0138,33.8588,33.9019,219887.0
2019-03-01 09:35:00,39.4,39.42,39.37,39.4,64825.0,33.9105,33.9277,33.8847,33.9105,64825.0
2019-03-01 09:40:00,39.41,39.46,39.35,39.43,150008.0,33.9191,33.9621,33.8675,33.9363,150008.0
2019-03-01 09:45:00,39.42,39.44,39.35,39.35,105181.0,33.9277,33.9449,33.8675,33.8675,105181.0
2019-03-01 09:50:00,39.36,39.38,39.34,39.36,46901.0,33.8761,33.8933,33.8588,33.8761,46901.0
2019-03-01 09:55:00,39.35,39.36,39.32,39.36,30721.0,33.8675,33.8761,33.8416,33.8761,30721.0
2019-03-01 10:00:00,39.36,39.4,39.31,39.38,81579.0,33.8761,33.9105,33.833,33.8933,81579.0
2019-03-01 10:05:00,39.39,39.39,39.33,39.36,38198.0,33.9019,33.9019,33.8502,33.8761,38198.0
2019-03-01 10:10:00,39.35,39.37,39.33,39.34,35883.0,33.8675,33.8847,33.8502,33.8588,35883.0
2019-03-01 10:15:00,39.33,39.34,39.28,39.3,30510.0,33.8502,33.8588,33.8072,33.8244,30510.0
2019-03-01 10:20:00,39.29,39.3,39.26,39.29,55349.0,33.8158,33.8244,33.79,33.8158,55349.0
2019-03-01 10:25:00,39.28,39.31,39.27,39.3,56761.0,33.8072,33.833,33.7986,33.8244,56761.0
2019-03-01 10:30:00,39.29,39.31,39.28,39.3,34644.0,33.8158,33.833,33.8072,33.8244,34644.0
2019-03-01 10:35:00,39.3,39.31,39.27,39.29,32352.0,33.8244,33.833,33.7986,33.8158,32352.0
2019-03-01 10:40:00,39.29,39.3,39.28,39.3,25078.0,33.8158,33.8244,33.8072,33.8244,25078.0
2019-03-01 10:45:00,39.3,39.3,39.28,39.29,21897.0,33.8244,33.8244,33.8072,33.8158,21897.0
2019-03-01 10:50:00,39.29,39.3,39.26,39.29,30989.0,33.8158,33.8244,33.79,33.8158,30989.0
2019-03-01 10:55:00,39.29,39.3,39.28,39.3,21264.0,33.8158,33.8244,33.8072,33.8244,21264.0
2019-03-01 11:00:00,39.3,39.31,39.25,39.26,48160.0,33.8244,33.833,33.7814,33.79,48160.0
2019-03-01 11:05:00,39.26,39.28,39.24,39.27,38687.0,33.79,33.8072,33.7728,33.7986,38687.0
2019-03-01 11:10:00,39.28,39.28,39.23,39.25,85110.0,33.8072,33.8072,33.7642,33.7814,85110.0
2019-03-01 11:15:00,39.25,39.29,39.23,39.29,23548.0,33.7814,33.8158,33.7642,33.8158,23548.0
2019-03-01 11:20:00,39.28,39.28,39.25,39.27,17060.0,33.8072,33.8072,33.7814,33.7986,17060.0
2019-03-01 11:25:00,39.27,39.29,39.26,39.29,25529.0,33.7986,33.8158,33.79,33.8158,25529.0
2019-03-01 11:30:00,39.29,39.29,39.25,39.25,41525.0,33.8158,33.8158,33.7814,33.7814,41525.0
2019-03-01 11:35:00,39.25,39.28,39.23,39.28,21788.0,33.7814,33.8072,33.7642,33.8072,21788.0
2019-03-01 11:40:00,39.27,39.28,39.24,39.25,20777.0,33.7986,33.8072,33.7728,33.7814,20777.0
2019-03-01 11:45:00,39.25,39.26,39.21,39.22,16987.0,33.7814,33.79,33.747,33.7556,16987.0
2019-03-01 11:50:00,39.22,39.23,39.19,39.21,16239.0,33.7556,33.7642,33.7297,33.747,16239.0
2019-03-01 11:55:00,39.21,39.24,39.19,39.24,12207.0,33.747,33.7728,33.7297,33.7728,12207.0
2019-03-01 12:00:00,39.23,39.26,39.22,39.26,25468.0,33.7642,33.79,33.7556,33.79,25468.0
2019-03-01 12:05:00,39.25,39.29,39.25,39.28,19178.0,33.7814,33.8158,33.7814,33.8072,19178.0
2019-03-01 12:10:00,39.27,39.32,39.27,39.3,89705.0,33.7986,33.8416,33.7986,33.8244,89705.0
2019-03-01 12:15:00,39.3,39.31,39.28,39.3,17305.0,33.8244,33.833,33.8072,33.8244,17305.0
2019-03-01 12:20:00,39.3,39.31,39.28,39.31,15964.0,33.8244,33.833,33.8072,33.833,15964.0
2019-03-01 12:25:00,39.31,39.33,39.3,39.32,14413.0,33.833,33.8502,33.8244,33.8416,14413.0
2019-03-01 12:30:00,39.32,39.33,39.31,39.32,18235.0,33.8416,33.8502,33.833,33.8416,18235.0
2019-03-01 12:35:00,39.32,39.34,39.32,39.34,10292.0,33.8416,33.8588,33.8416,33.8588,10292.0
2019-03-01 12:40:00,39.34,39.35,39.33,39.35,8885.0,33.8588,33.8675,33.8502,33.8675,8885.0
2019-03-01 12:45:00,39.35,39.35,39.33,39.34,9100.0,33.8675,33.8675,33.8502,33.8588,9100.0
2019-03-01 12:50:00,39.33,39.37,39.33,39.35,39171.0,33.8502,33.8847,33.8502,33.8675,39171.0
2019-03-01 12:55:00,39.36,39.36,39.34,39.36,20872.0,33.8761,33.8761,33.8588,33.8761,20872.0
2019-03-01 13:00:00,39.36,39.37,39.35,39.37,16788.0,33.8761,33.8847,33.8675,33.8847,16788.0
2019-03-01 13:05:00,39.36,39.38,39.35,39.36,11950.0,33.8761,33.8933,33.8675,33.8761,11950.0
2019-03-01 13:10:00,39.36,39.37,39.35,39.37,9793.0,33.8761,33.8847,33.8675,33.8847,9793.0
2019-03-01 13:15:00,39.37,39.38,39.36,39.38,33372.0,33.8847,33.8933,33.8761,33.8933,33372.0
2019-03-01 13:20:00,39.37,39.38,39.34,39.34,34719.0,33.8847,33.8933,33.8588,33.8588,34719.0
2019-03-01 13:25:00,39.34,39.37,39.31,39.35,248016.0,33.8588,33.8847,33.833,33.8675,248016.0
2019-03-01 13:30:00,39.35,39.38,39.34,39.38,27161.0,33.8675,33.8933,33.8588,33.8933,27161.0
2019-03-01 13:35:00,39.38,39.38,39.36,39.36,7169.0,33.8933,33.8933,33.8761,33.8761,7169.0
2019-03-01 13:40:00,39.34,39.36,39.33,39.36,14148.0,33.8588,33.8761,33.8502,33.8761,14148.0
2019-03-01 13:45:00,39.36,39.37,39.34,39.37,7907.0,33.8761,33.8847,33.8588,33.8847,7907.0
2019-03-01 13:50:00,39.37,39.38,39.36,39.38,7234.0,33.8847,33.8933,33.8761,33.8933,7234.0
2019-03-01 13:55:00,39.38,39.39,39.36,39.37,10437.0,33.8933,33.9019,33.8761,33.8847,10437.0
2019-03-01 14:00:00,39.37,39.38,39.33,39.34,23142.0,33.8847,33.8933,33.8502,33.8588,23142.0
2019-03-01 14:05:00,39.34,39.34,39.31,39.34,13214.0,33.8588,33.8588,33.833,33.8588,13214.0
2019-03-01 14:10:00,39.34,39.37,39.34,39.36,28890.0,33.8588,33.8847,33.8588,33.8761,28890.0
2019-03-01 14:15:00,39.36,39.37,39.33,39.35,20299.0,33.8761,33.8847,33.8502,33.8675,20299.0
2019-03-01 14:20:00,39.34,39.41,39.34,39.4,43870.0,33.8588,33.9191,33.8588,33.9105,43870.0
2019-03-01 14:25:00,39.4,39.45,39.39,39.45,29556.0,33.9105,33.9535,33.9019,33.9535,29556.0
2019-03-01 14:30:00,39.45,39.46,39.44,39.46,38758.0,33.9535,33.9621,33.9449,33.9621,38758.0
2019-03-01 14:35:00,39.46,39.47,39.45,39.46,28790.0,33.9621,33.9707,33.9535,33.9621,28790.0
2019-03-01 14:40:00,39.46,39.47,39.44,39.45,34977.0,33.9621,33.9707,33.9449,33.9535,34977.0
2019-03-01 14:45:00,39.44,39.45,39.39,39.4,30473.0,33.9449,33.9535,33.9019,33.9105,30473.0
2019-03-01 14:50:00,39.4,39.41,39.37,39.39,29608.0,33.9105,33.9191,33.8847,33.9019,29608.0
2019-03-01 14:55:00,39.4,39.4,39.37,39.38,21058.0,33.9105,33.9105,33.8847,33.8933,21058.0
2019-03-01 15:00:00,39.37,39.37,39.33,39.35,27382.0,33.8847,33.8847,33.8502,33.8675,27382.0
2019-03-01 15:05:00,39.35,39.37,39.34,39.35,37222.0,33.8675,33.8847,33.8588,33.8675,37222.0
2019-03-01 15:10:00,39.36,39.36,39.31,39.33,31818.0,33.8761,33.8761,33.833,33.8502,31818.0
2019-03-01 15:15:00,39.33,39.35,39.32,39.34,30358.0,33.8502,33.8675,33.8416,33.8588,30358.0
2019-03-01 15:20:00,39.34,39.34,39.3,39.3,23209.0,33.8588,33.8588,33.8244,33.8244,23209.0
2019-03-01 15:25:00,39.3,39.33,39.28,39.31,59724.0,33.8244,33.8502,33.8072,33.833,59724.0
2019-03-01 15:30:00,39.3,39.35,39.3,39.35,43900.0,33.8244,33.8675,33.8244,33.8675,43900.0
2019-03-01 15:35:00,39.35,39.38,39.34,39.36,40454.0,33.8675,33.8933,33.8588,33.8761,40454.0
2019-03-01 15:40:00,39.36,39.39,39.34,39.39,40547.0,33.8761,33.9019,33.8588,33.9019,40547.0
2019-03-01 15:45:00,39.39,39.42,39.37,39.38,72006.0,33.9019,33.9277,33.8847,33.8933,72006.0
2019-03-01 15:50:00,39.38,39.38,39.35,39.37,81227.0,33.8933,33.8933,33.8675,33.8847,81227.0
2019-03-01 15:55:00,39.36,39.38,39.32,39.38,311483.0,33.8761,33.8933,33.8416,33.8933,311483.0
2019-03-04 09:30:00,39.33,39.33,39.18,39.18,185793.0,33.8502,33.8502,33.7211,33.7211,185793.0
2019-03-04 09:35:00,39.19,39.27,39.18,39.23,145538.0,33.7297,33.7986,33.7211,33.7642,145538.0
2019-03-04 09:40:00,39.23,39.27,39.21,39.26,88446.0,33.7642,33.7986,33.747,33.79,88446.0
2019-03-04 09:45:00,39.26,39.26,39.1,39.11,84126.0,33.79,33.79,33.6523,33.6609,84126.0
2019-03-04 09:50:00,39.11,39.14,39.1,39.14,39369.0,33.6609,33.6867,33.6523,33.6867,39369.0
2019-03-04 09:55:00,39.14,39.21,39.13,39.2,36767.0,33.6867,33.747,33.6781,33.7384,36767.0
2019-03-04 10:00:00,39.2,39.23,39.17,39.19,151011.0,33.7384,33.7642,33.7125,33.7297,151011.0
2019-03-04 10:05:00,39.2,39.21,39.14,39.15,41624.0,33.7384,33.747,33.6867,33.6953,41624.0
2019-03-04 10:10:00,39.15,39.16,39.13,39.13,26223.0,33.6953,33.7039,33.6781,33.6781,26223.0
2019-03-04 10:15:00,39.13,39.16,39.13,39.16,46775.0,33.6781,33.7039,33.6781,33.7039,46775.0
2019-03-04 10:20:00,39.16,39.2,39.15,39.18,66410.0,33.7039,33.7384,33.6953,33.7211,66410.0
2019-03-04 10:25:00,39.17,39.21,39.17,39.21,22943.0,33.7125,33.747,33.7125,33.747,22943.0
2019-03-04 10:30:00,39.21,39.23,39.17,39.18,56609.0,33.747,33.7642,33.7125,33.7211,56609.0
2019-03-04 10:35:00,39.18,39.19,39.1,39.12,70380.0,33.7211,33.7297,33.6523,33.6695,70380.0
2019-03-04 10:40:00,39.11,39.13,39.06,39.13,101828.0,33.6609,33.6781,33.6179,33.6781,101828.0
2019-03-04 10:45:00,39.12,39.14,39.09,39.1,79630.0,33.6695,33.6867,33.6437,33.6523,79630.0
2019-03-04 10:50:00,39.11,39.14,39.08,39.11,42961.0,33.6609,33.6867,33.6351,33.6609,42961.0
2019-03-04 10:55:00,39.1,39.11,39.02,39.02,93001.0,33.6523,33.6609,33.5834,33.5834,93001.0
2019-03-04 11:00:00,39.02,39.08,39.02,39.07,35959.0,33.5834,33.6351,33.5834,33.6265,35959.0
2019-03-04 11:05:00,39.08,39.08,39.02,39.03,24516.0,33.6351,33.6351,33.5834,33.592,24516.0
2019-03-04 11:10:00,39.03,39.08,39.03,39.05,50757.0,33.592,33.6351,33.592,33.6092,50757.0
2019-03-04 11:15:00,39.05,39.06,39.01,39.06,33126.0,33.6092,33.6179,33.5748,33.6179,33126.0
2019-03-04 11:20:00,39.05,39.06,38.95,38.97,86268.0,33.6092,33.6179,33.5232,33.5404,86268.0
2019-03-04 11:25:00,38.97,39.01,38.96,38.98,28125.0,33.5404,33.5748,33.5318,33.549,28125.0
2019-03-04 11:30:00,38.97,39.02,38.96,38.98,45305.0,33.5404,33.5834,33.5318,33.549,45305.0
2019-03-04 11:35:00,38.99,39.0,38.95,38.97,33222.0,33.5576,33.5662,33.5232,33.5404,33222.0
2019-03-04 11:40:00,38.97,38.97,38.9,38.9,32981.0,33.5404,33.5404,33.4801,33.4801,32981.0
2019-03-04 11:45:00,38.89,38.92,38.87,38.88,43985.0,33.4715,33.4974,33.4543,33.4629,43985.0
2019-03-04 11:50:00,38.88,38.92,38.86,38.89,34235.0,33.4629,33.4974,33.4457,33.4715,34235.0
2019-03-04 11:55:00,38.89,38.89,38.81,38.84,49593.0,33.4715,33.4715,33.4027,33.4285,49593.0
2019-03-04 12:00:00,38.83,38.89,38.81,38.88,43291.0,33.4199,33.4715,33.4027,33.4629,43291.0
2019-03-04 12:05:00,38.88,38.9,38.85,38.89,24512.0,33.4629,33.4801,33.4371,33.4715,24512.0
2019-03-04 12:10:00,38.89,38.9,38.84,38.84,28931.0,33.4715,33.4801,33.4285,33.4285,28931.0
2019-03-04 12:15:00,38.84,38.86,38.77,38.78,77837.0,33.4285,33.4457,33.3683,33.3769,77837.0
2019-03-04 12:20:00,38.78,38.81,38.72,38.73,74907.0,33.3769,33.4027,33.3252,33.3338,74907.0
2019-03-04 12:25:00,38.74,38.79,38.71,38.79,35098.0,33.3424,33.3855,33.3166,33.3855,35098.0
2019-03-04 12:30:00,38.78,38.83,38.78,38.83,96961.0,33.3769,33.4199,33.3769,33.4199,96961.0
2019-03-04 12:35:00,38.82,38.86,38.8,38.84,86839.0,33.4113,33.4457,33.3941,33.4285,86839.0
2019-03-04 12:40:00,38.84,38.87,38.82,38.84,41621.0,33.4285,33.4543,33.4113,33.4285,41621.0
2019-03-04 12:45:00,38.83,38.86,38.79,38.82,62530.0,33.4199,33.4457,33.3855,33.4113,62530.0
2019-03-04 12:50:00,38.82,38.89,38.82,38.87,21384.0,33.4113,33.4715,33.4113,33.4543,21384.0
2019-03-04 12:55:00,38.86,38.88,38.83,38.87,31770.0,33.4457,33.4629,33.4199,33.4543,31770.0
2019-03-04 13:00:00,38.86,38.86,38.82,38.84,35208.0,33.4457,33.4457,33.4113,33.4285,35208.0
2019-03-04 13:05:00,38.83,38.85,38.82,38.83,50533.0,33.4199,33.4371,33.4113,33.4199,50533.0
2019-03-04 13:10:00,38.83,38.88,38.83,38.86,16513.0,33.4199,33.4629,33.4199,33.4457,16513.0
2019-03-04 13:15:00,38.87,38.92,38.86,38.89,21418.0,33.4543,33.4974,33.4457,33.4715,21418.0
2019-03-04 13:20:00,38.9,38.94,38.89,38.93,25220.0,33.4801,33.5146,33.4715,33.506,25220.0
2019-03-04 13:25:00,38.94,38.98,38.91,38.96,31854.0,33.5146,33.549,33.4888,33.5318,31854.0
2019-03-04 13:30:00,38.96,38.98,38.93,38.93,26399.0,33.5318,33.549,33.506,33.506,26399.0
2019-03-04 13:35:00,38.94,38.97,38.93,38.95,14523.0,33.5146,33.5404,33.506,33.5232,14523.0
2019-03-04 13:40:00,38.94,39.02,38.94,39.01,60877.0,33.5146,33.5834,33.5146,33.5748,60877.0
2019-03-04 13:45:00,39.01,39.06,38.99,39.06,121393.0,33.5748,33.6179,33.5576,33.6179,121393.0
2019-03-04 13:50:00,39.05,39.07,39.02,39.07,26020.0,33.6092,33.6265,33.5834,33.6265,26020.0
2019-03-04 13:55:00,39.07,39.08,39.04,39.07,34681.0,33.6265,33.6351,33.6006,33.6265,34681.0
2019-03-04 14:00:00,39.07,39.09,39.05,39.05,14438.0,33.6265,33.6437,33.6092,33.6092,14438.0
2019-03-04 14:05:00,39.05,39.06,39.02,39.02,23110.0,33.6092,33.6179,33.5834,33.5834,23110.0
2019-03-04 14:10:00,39.02,39.04,38.99,39.03,50661.0,33.5834,33.6006,33.5576,33.592,50661.0
2019-03-04 14:15:00,39.02,39.07,39.02,39.05,31277.0,33.5834,33.6265,33.5834,33.6092,31277.0
2019-03-04 14:20:00,39.05,39.08,39.01,39.06,29427.0,33.6092,33.6351,33.5748,33.6179,29427.0
2019-03-04 14:25:00,39.07,39.11,39.06,39.11,32201.0,33.6265,33.6609,33.6179,33.6609,32201.0
2019-03-04 14:30:00,39.11,39.12,39.07,39.08,97680.0,33.6609,33.6695,33.6265,33.6351,97680.0
2019-03-04 14:35:00,39.08,39.09,39.04,39.04,45700.0,33.6351,33.6437,33.6006,33.6006,45700.0
2019-03-04 14:40:00,39.05,39.07,39.04,39.06,21320.0,33.6092,33.6265,33.6006,33.6179,21320.0
2019-03-04 14:45:00,39.06,39.06,39.02,39.03,28215.0,33.6179,33.6179,33.5834,33.592,28215.0
2019-03-04 14:50:00,39.04,39.08,39.03,39.04,50389.0,33.6006,33.6351,33.592,33.6006,50389.0
2019-03-04 14:55:00,39.05,39.06,39.03,39.03,57571.0,33.6092,33.6179,33.592,33.592,57571.0
2019-03-04 15:00:00,39.02,39.05,39.01,39.05,106468.0,33.5834,33.6092,33.5748,33.6092,106468.0
2019-03-04 15:05:00,39.04,39.07,39.03,39.04,40333.0,33.6006,33.6265,33.592,33.6006,40333.0
2019-03-04 15:10:00,39.04,39.08,39.03,39.07,34153.0,33.6006,33.6351,33.592,33.6265,34153.0
2019-03-04 15:15:00,39.07,39.09,39.05,39.07,59926.0,33.6265,33.6437,33.6092,33.6265,59926.0
2019-03-04 15:20:00,39.07,39.1,39.04,39.04,62390.0,33.6265,33.6523,33.6006,33.6006,62390.0
2019-03-04 15:25:00,39.04,39.08,39.04,39.05,91889.0,33.6006,33.6351,33.6006,33.6092,91889.0
2019-03-04 15:30:00,39.05,39.09,39.04,39.06,64763.0,33.6092,33.6437,33.6006,33.6179,64763.0
2019-03-04 15:35:00,39.05,39.12,39.05,39.08,76566.0,33.6092,33.6695,33.6092,33.6351,76566.0
2019-03-04 15:40:00,39.08,39.12,39.06,39.1,95078.0,33.6351,33.6695,33.6179,33.6523,95078.0
2019-03-04 15:45:00,39.1,39.14,39.08,39.09,189128.0,33.6523,33.6867,33.6351,33.6437,189128.0
2019-03-04 15:50:00,39.09,39.12,39.05,39.09,176273.0,33.6437,33.6695,33.6092,33.6437,176273.0
2019-03-04 15:55:00,39.1,39.17,39.08,39.14,345464.0,33.6523,33.7125,33.6351,33.6867,345464.0
2019-03-05 09:30:00,38.95,39.01,38.86,38.93,380751.0,33.5232,33.5748,33.4457,33.506,380751.0
2019-03-05 09:35:00,38.94,39.0,38.94,38.99,271714.0,33.5146,33.5662,33.5146,33.5576,271714.0
2019-03-05 09:40:00,38.99,38.99,38.86,38.87,374268.0,33.5576,33.5576,33.4457,33.4543,374268.0
2019-03-05 09:45:00,38.86,38.87,38.77,38.77,160304.0,33.4457,33.4543,33.3683,33.3683,160304.0
2019-03-05 09:50:00,38.78,38.8,38.72,38.73,89037.0,33.3769,33.3941,33.3252,33.3338,89037.0
2019-03-05 09:55:00,38.73,38.76,38.7,38.72,131842.0,33.3338,33.3597,33.308,33.3252,131842.0
2019-03-05 10:00:00,38.73,38.81,38.72,38.78,56424.0,33.3338,33.4027,33.3252,33.3769,56424.0
2019-03-05 10:05:00,38.79,38.83,38.78,38.8,49681.0,33.3855,33.4199,33.3769,33.3941,49681.0
2019-03-05 10:10:00,38.79,38.8,38.72,38.73,64043.0,33.3855,33.3941,33.3252,33.3338,64043.0
2019-03-05 10:15:00,38.72,38.73,38.66,38.69,141484.0,33.3252,33.3338,33.2736,33.2994,141484.0
2019-03-05 10:20:00,38.69,38.77,38.67,38.76,66349.0,33.2994,33.3683,33.2822,33.3597,66349.0
2019-03-05 10:25:00,38.76,38.76,38.72,38.75,44789.0,33.3597,33.3597,33.3252,33.351,44789.0
2019-03-05 10:30:00,38.76,38.86,38.75,38.85,74118.0,33.3597,33.4457,33.351,33.4371,74118.0
2019-03-05 10:35:00,38.86,38.89,38.83,38.87,36725.0,33.4457,33.4715,33.4199,33.4543,36725.0
2019-03-05 10:40:00,38.87,38.89,38.85,38.87,56860.0,33.4543,33.4715,33.4371,33.4543,56860.0
2019-03-05 10:45:00,38.86,38.88,38.85,38.87,40719.0,33.4457,33.4629,33.4371,33.4543,40719.0
2019-03-05 10:50:00,38.87,38.92,38.86,38.89,39640.0,33.4543,33.4974,33.4457,33.4715,39640.0
2019-03-05 10:55:00,38.9,38.9,38.86,38.88,97868.0,33.4801,33.4801,33.4457,33.4629,97868.0
2019-03-05 11:00:00,38.88,38.93,38.86,38.9,54982.0,33.4629,33.506,33.4457,33.4801,54982.0
2019-03-05 11:05:00,38.9,38.96,38.89,38.95,37322.0,33.4801,33.5318,33.4715,33.5232,37322.0
2019-03-05 11:10:00,38.95,38.99,38.93,38.98,54650.0,33.5232,33.5576,33.506,33.549,54650.0
2019-03-05 11:15:00,38.98,39.0,38.96,39.0,35696.0,33.549,33.5662,33.5318,33.5662,35696.0
2019-03-05 11:20:00,39.0,39.03,38.99,39.01,77683.0,33.5662,33.592,33.5576,33.5748,77683.0
2019-03-05 11:25:00,39.02,39.06,39.01,39.04,118510.0,33.5834,33.6179,33.5748,33.6006,118510.0
2019-03-05 11:30:00,39.04,39.14,39.03,39.14,235357.0,33.6006,33.6867,33.592,33.6867,235357.0
2019-03-05 11:35:00,39.14,39.18,39.12,39.16,159903.0,33.6867,33.7211,33.6695,33.7039,159903.0
2019-03-05 11:40:00,39.17,39.23,39.17,39.19,146077.0,33.7125,33.7642,33.7125,33.7297,146077.0
2019-03-05 11:45:00,39.19,39.19,39.14,39.15,41317.0,33.7297,33.7297,33.6867,33.6953,41317.0
2019-03-05 11:50:00,39.16,39.19,39.12,39.12,59244.0,33.7039,33.7297,33.6695,33.6695,59244.0
2019-03-05 11:55:00,39.12,39.17,39.11,39.17,41270.0,33.6695,33.7125,33.6609,33.7125,41270.0
2019-03-05 12:00:00,39.17,39.18,39.16,39.18,12287.0,33.7125,33.7211,33.7039,33.7211,12287.0
2019-03-05 12:05:00,39.18,39.2,39.17,39.19,35752.0,33.7211,33.7384,33.7125,33.7297,35752.0
2019-03-05 12:10:00,39.2,39.23,39.19,39.22,50360.0,33.7384,33.7642,33.7297,33.7556,50360.0
2019-03-05 12:15:00,39.21,39.22,39.17,39.18,45505.0,33.747,33.7556,33.7125,33.7211,45505.0
2019-03-05 12:20:00,39.17,39.2,39.17,39.2,33535.0,33.7125,33.7384,33.7125,33.7384,33535.0
2019-03-05 12:25:00,39.19,39.2,39.18,39.19,22161.0,33.7297,33.7384,33.7211,33.7297,22161.0
2019-03-05 12:30:00,39.18,39.19,39.15,39.15,34202.0,33.7211,33.7297,33.6953,33.6953,34202.0
2019-03-05 12:35:00,39.15,39.16,39.13,39.15,30231.0,33.6953,33.7039,33.6781,33.6953,30231.0
2019-03-05 12:40:00,39.15,39.2,39.15,39.19,25665.0,33.6953,33.7384,33.6953,33.7297,25665.0
2019-03-05 12:45:00,39.18,39.19,39.16,39.17,19231.0,33.7211,33.7297,33.7039,33.7125,19231.0
2019-03-05 12:50:00,39.17,39.17,39.15,39.16,14168.0,33.7125,33.7125,33.6953,33.7039,14168.0
2019-03-05 12:55:00,39.15,39.18,39.14,39.18,19115.0,33.6953,33.7211,33.6867,33.7211,19115.0
2019-03-05 13:00:00,39.17,39.18,39.15,39.18,22816.0,33.7125,33.7211,33.6953,33.7211,22816.0
2019-03-05 13:05:00,39.18,39.2,39.18,39.18,16306.0,33.7211,33.7384,33.7211,33.7211,16306.0
2019-03-05 13:10:00,39.19,39.22,39.18,39.2,39844.0,33.7297,33.7556,33.7211,33.7384,39844.0
2019-03-05 13:15:00,39.21,39.21,39.18,39.18,13569.0,33.747,33.747,33.7211,33.7211,13569.0
2019-03-05 13:20:00,39.18,39.19,39.14,39.14,41941.0,33.7211,33.7297,33.6867,33.6867,41941.0
2019-03-05 13:25:00,39.14,39.15,39.1,39.11,59113.0,33.6867,33.6953,33.6523,33.6609,59113.0
2019-03-05 13:30:00,39.11,39.12,39.08,39.08,46172.0,33.6609,33.6695,33.6351,33.6351,46172.0
2019-03-05 13:35:00,39.09,39.13,39.09,39.09,21919.0,33.6437,33.6781,33.6437,33.6437,21919.0
2019-03-05 13:40:00,39.1,39.11,39.06,39.11,42588.0,33.6523,33.6609,33.6179,33.6609,42588.0
2019-03-05 13:45:00,39.11,39.13,39.09,39.12,60335.0,33.6609,33.6781,33.6437,33.6695,60335.0
2019-03-05 13:50:00,39.13,39.13,39.11,39.12,13424.0,33.6781,33.6781,33.6609,33.6695,13424.0
2019-03-05 13:55:00,39.12,39.12,39.09,39.11,36936.0,33.6695,33.6695,33.6437,33.6609,36936.0
2019-03-05 14:00:00,39.11,39.15,39.1,39.14,19728.0,33.6609,33.6953,33.6523,33.6867,19728.0
2019-03-05 14:05:00,39.13,39.14,39.1,39.11,18218.0,33.6781,33.6867,33.6523,33.6609,18218.0
2019-03-05 14:10:00,39.11,39.12,39.1,39.11,14472.0,33.6609,33.6695,33.6523,33.6609,14472.0
2019-03-05 14:15:00,39.11,39.12,39.1,39.11,17863.0,33.6609,33.6695,33.6523,33.6609,17863.0
2019-03-05 14:20:00,39.11,39.12,39.1,39.11,18563.0,33.6609,33.6695,33.6523,33.6609,18563.0
2019-03-05 14:25:00,39.11,39.12,39.09,39.11,39411.0,33.6609,33.6695,33.6437,33.6609,39411.0
2019-03-05 14:30:00,39.11,39.13,39.1,39.11,32360.0,33.6609,33.6781,33.6523,33.6609,32360.0
2019-03-05 14:35:00,39.11,39.12,39.1,39.12,17651.0,33.6609,33.6695,33.6523,33.6695,17651.0
2019-03-05 14:40:00,39.11,39.13,39.11,39.12,18965.0,33.6609,33.6781,33.6609,33.6695,18965.0
2019-03-05 14:45:00,39.12,39.13,39.1,39.12,21968.0,33.6695,33.6781,33.6523,33.6695,21968.0
2019-03-05 14:50:00,39.12,39.15,39.1,39.11,104691.0,33.6695,33.6953,33.6523,33.6609,104691.0
2019-03-05 14:55:00,39.11,39.12,39.1,39.11,19004.0,33.6609,33.6695,33.6523,33.6609,19004.0
2019-03-05 15:00:00,39.11,39.12,39.09,39.1,48493.0,33.6609,33.6695,33.6437,33.6523,48493.0
2019-03-05 15:05:00,39.1,39.12,39.1,39.12,22231.0,33.6523,33.6695,33.6523,33.6695,22231.0
2019-03-05 15:10:00,39.12,39.14,39.11,39.12,34503.0,33.6695,33.6867,33.6609,33.6695,34503.0
2019-03-05 15:15:00,39.12,39.14,39.11,39.12,20626.0,33.6695,33.6867,33.6609,33.6695,20626.0
2019-03-05 15:20:00,39.13,39.16,39.12,39.15,19738.0,33.6781,33.7039,33.6695,33.6953,19738.0
2019-03-05 15:25:00,39.15,39.15,39.11,39.12,18920.0,33.6953,33.6953,33.6609,33.6695,18920.0
2019-03-05 15:30:00,39.13,39.13,39.1,39.12,37338.0,33.6781,33.6781,33.6523,33.6695,37338.0
2019-03-05 15:35:00,39.12,39.13,39.1,39.1,110266.0,33.6695,33.6781,33.6523,33.6523,110266.0
2019-03-05 15:40:00,39.1,39.12,39.09,39.12,100252.0,33.6523,33.6695,33.6437,33.6695,100252.0
2019-03-05 15:45:00,39.12,39.14,39.11,39.13,59029.0,33.6695,33.6867,33.6609,33.6781,59029.0
2019-03-05 15:50:00,39.12,39.13,39.09,39.11,145090.0,33.6695,33.6781,33.6437,33.6609,145090.0
2019-03-05 15:55:00,39.11,39.13,39.03,39.03,789895.0,33.6609,33.6781,33.592,33.592,789895.0
2019-03-06 09:30:00,39.06,39.1,38.98,39.05,268638.0,33.6179,33.6523,33.549,33.6092,268638.0
2019-03-06 09:35:00,39.05,39.1,39.0,39.09,48058.0,33.6092,33.6523,33.5662,33.6437,48058.0
2019-03-06 09:40:00,39.09,39.15,39.08,39.14,51965.0,33.6437,33.6953,33.6351,33.6867,51965.0
2019-03-06 09:45:00,39.15,39.16,39.12,39.13,56195.0,33.6953,33.7039,33.6695,33.6781,56195.0
2019-03-06 09:50:00,39.13,39.14,39.07,39.11,51193.0,33.6781,33.6867,33.6265,33.6609,51193.0
2019-03-06 09:55:00,39.11,39.11,39.07,39.09,30295.0,33.6609,33.6609,33.6265,33.6437,30295.0
2019-03-06 10:00:00,39.09,39.09,39.04,39.05,64383.0,33.6437,33.6437,33.6006,33.6092,64383.0
2019-03-06 10:05:00,39.05,39.1,39.05,39.1,34687.0,33.6092,33.6523,33.6092,33.6523,34687.0
2019-03-06 10:10:00,39.09,39.11,39.07,39.11,23970.0,33.6437,33.6609,33.6265,33.6609,23970.0
2019-03-06 10:15:00,39.12,39.13,39.1,39.12,22257.0,33.6695,33.6781,33.6523,33.6695,22257.0
2019-03-06 10:20:00,39.12,39.13,39.07,39.09,24851.0,33.6695,33.6781,33.6265,33.6437,24851.0
2019-03-06 10:25:00,39.09,39.1,39.05,39.07,38547.0,33.6437,33.6523,33.6092,33.6265,38547.0
2019-03-06 10:30:00,39.06,39.08,39.01,39.02,41441.0,33.6179,33.6351,33.5748,33.5834,41441.0
2019-03-06 10:35:00,39.02,39.05,39.01,39.03,33132.0,33.5834,33.6092,33.5748,33.592,33132.0
2019-03-06 10:40:00,39.03,39.05,38.99,39.04,31200.0,33.592,33.6092,33.5576,33.6006,31200.0
2019-03-06 10:45:00,39.03,39.07,39.02,39.07,39046.0,33.592,33.6265,33.5834,33.6265,39046.0
2019-03-06 10:50:00,39.07,39.11,39.06,39.11,39974.0,33.6265,33.6609,33.6179,33.6609,39974.0
2019-03-06 10:55:00,39.11,39.12,39.1,39.12,31951.0,33.6609,33.6695,33.6523,33.6695,31951.0
2019-03-06 11:00:00,39.11,39.18,39.11,39.17,73153.0,33.6609,33.7211,33.6609,33.7125,73153.0
2019-03-06 11:05:00,39.17,39.19,39.16,39.18,46169.0,33.7125,33.7297,33.7039,33.7211,46169.0
2019-03-06 11:10:00,39.19,39.21,39.17,39.21,20901.0,33.7297,33.747,33.7125,33.747,20901.0
2019-03-06 11:15:00,39.21,39.22,39.19,39.19,40634.0,33.747,33.7556,33.7297,33.7297,40634.0
2019-03-06 11:20:00,39.2,39.2,39.15,39.15,27675.0,33.7384,33.7384,33.6953,33.6953,27675.0
2019-03-06 11:25:00,39.15,39.16,39.12,39.15,25588.0,33.6953,33.7039,33.6695,33.6953,25588.0
2019-03-06 11:30:00,39.16,39.17,39.13,39.14,52445.0,33.7039,33.7125,33.6781,33.6867,52445.0
2019-03-06 11:35:00,39.14,39.16,39.13,39.15,23341.0,33.6867,33.7039,33.6781,33.6953,23341.0
2019-03-06 11:40:00,39.15,39.15,39.12,39.13,32967.0,33.6953,33.6953,33.6695,33.6781,32967.0
2019-03-06 11:45:00,39.13,39.16,39.12,39.12,30977.0,33.6781,33.7039,33.6695,33.6695,30977.0
2019-03-06 11:50:00,39.12,39.12,39.05,39.06,74430.0,33.6695,33.6695,33.6092,33.6179,74430.0
2019-03-06 11:55:00,39.05,39.06,39.03,39.05,39607.0,33.6092,33.6179,33.592,33.6092,39607.0
2019-03-06 12:00:00,39.05,39.09,39.04,39.06,43308.0,33.6092,33.6437,33.6006,33.6179,43308.0
2019-03-06 12:05:00,39.06,39.11,39.05,39.09,16658.0,33.6179,33.6609,33.6092,33.6437,16658.0
2019-03-06 12:10:00,39.1,39.12,39.09,39.1,54378.0,33.6523,33.6695,33.6437,33.6523,54378.0
2019-03-06 12:15:00,39.09,39.11,39.05,39.06,21486.0,33.6437,33.6609,33.6092,33.6179,21486.0
2019-03-06 12:20:00,39.06,39.08,39.04,39.04,17012.0,33.6179,33.6351,33.6006,33.6006,17012.0
2019-03-06 12:25:00,39.03,39.04,38.99,38.99,70722.0,33.592,33.6006,33.5576,33.5576,70722.0
2019-03-06 12:30:00,39.0,39.04,38.99,39.04,15954.0,33.5662,33.6006,33.5576,33.6006,15954.0
2019-03-06 12:35:00,39.04,39.05,39.03,39.03,15195.0,33.6006,33.6092,33.592,33.592,15195.0
2019-03-06 12:40:00,39.04,39.04,39.01,39.02,14949.0,33.6006,33.6006,33.5748,33.5834,14949.0
2019-03-06 12:45:00,39.02,39.03,38.99,39.01,14964.0,33.5834,33.592,33.5576,33.5748,14964.0
2019-03-06 12:50:00,39.01,39.05,39.0,39.03,21086.0,33.5748,33.6092,33.5662,33.592,21086.0
2019-03-06 12:55:00,39.03,39.04,39.02,39.04,7208.0,33.592,33.6006,33.5834,33.6006,7208.0
2019-03-06 13:00:00,39.04,39.05,39.01,39.02,29700.0,33.6006,33.6092,33.5748,33.5834,29700.0
2019-03-06 13:05:00,39.02,39.03,38.95,38.95,37088.0,33.5834,33.592,33.5232,33.5232,37088.0
2019-03-06 13:10:00,38.95,38.97,38.94,38.96,63841.0,33.5232,33.5404,33.5146,33.5318,63841.0
2019-03-06 13:15:00,38.95,38.96,38.93,38.95,38104.0,33.5232,33.5318,33.506,33.5232,38104.0
2019-03-06 13:20:00,38.94,38.95,38.91,38.91,18507.0,33.5146,33.5232,33.4888,33.4888,18507.0
2019-03-06 13:25:00,38.9,38.91,38.88,38.89,39382.0,33.4801,33.4888,33.4629,33.4715,39382.0
2019-03-06 13:30:00,38.89,38.97,38.88,38.97,32021.0,33.4715,33.5404,33.4629,33.5404,32021.0
2019-03-06 13:35:00,38.96,39.02,38.95,39.01,31511.0,33.5318,33.5834,33.5232,33.5748,31511.0
2019-03-06 13:40:00,39.02,39.02,39.0,39.0,15413.0,33.5834,33.5834,33.5662,33.5662,15413.0
2019-03-06 13:45:00,39.0,39.0,38.97,38.98,16444.0,33.5662,33.5662,33.5404,33.549,16444.0
2019-03-06 13:50:00,38.97,38.98,38.96,38.98,21050.0,33.5404,33.549,33.5318,33.549,21050.0
2019-03-06 13:55:00,38.98,39.01,38.97,39.01,49276.0,33.549,33.5748,33.5404,33.5748,49276.0
2019-03-06 14:00:00,39.0,39.02,38.99,39.01,37696.0,33.5662,33.5834,33.5576,33.5748,37696.0
2019-03-06 14:05:00,39.02,39.02,38.97,38.98,23435.0,33.5834,33.5834,33.5404,33.549,23435.0
2019-03-06 14:10:00,38.98,39.02,38.98,39.0,20073.0,33.549,33.5834,33.549,33.5662,20073.0
2019-03-06 14:15:00,38.99,39.03,38.99,38.99,18622.0,33.5576,33.592,33.5576,33.5576,18622.0
2019-03-06 14:20:00,39.0,39.01,38.99,38.99,18048.0,33.5662,33.5748,33.5576,33.5576,18048.0
2019-03-06 14:25:00,39.0,39.0,38.94,38.95,28470.0,33.5662,33.5662,33.5146,33.5232,28470.0
2019-03-06 14:30:00,38.95,38.95,38.91,38.94,69572.0,33.5232,33.5232,33.4888,33.5146,69572.0
2019-03-06 14:35:00,38.95,38.95,38.93,38.94,21903.0,33.5232,33.5232,33.506,33.5146,21903.0
2019-03-06 14:40:00,38.93,38.94,38.9,38.92,36981.0,33.506,33.5146,33.4801,33.4974,36981.0
2019-03-06 14:45:00,38.91,38.94,38.91,38.94,14611.0,33.4888,33.5146,33.4888,33.5146,14611.0
2019-03-06 14:50:00,38.94,38.97,38.94,38.97,21533.0,33.5146,33.5404,33.5146,33.5404,21533.0
2019-03-06 14:55:00,38.96,38.99,38.95,38.95,42022.0,33.5318,33.5576,33.5232,33.5232,42022.0
2019-03-06 15:00:00,38.95,39.0,38.95,38.96,27562.0,33.5232,33.5662,33.5232,33.5318,27562.0
2019-03-06 15:05:00,38.97,38.97,38.94,38.95,26545.0,33.5404,33.5404,33.5146,33.5232,26545.0
2019-03-06 15:10:00,38.95,38.96,38.92,38.93,19313.0,33.5232,33.5318,33.4974,33.506,19313.0
2019-03-06 15:15:00,38.93,38.94,38.87,38.91,69496.0,33.506,33.5146,33.4543,33.4888,69496.0
2019-03-06 15:20:00,38.91,38.93,38.9,38.92,32619.0,33.4888,33.506,33.4801,33.4974,32619.0
2019-03-06 15:25:00,38.92,38.95,38.91,38.95,27976.0,33.4974,33.5232,33.4888,33.5232,27976.0
2019-03-06 15:30:00,38.95,38.98,38.93,38.95,63028.0,33.5232,33.549,33.506,33.5232,63028.0
2019-03-06 15:35:00,38.96,38.96,38.93,38.96,27648.0,33.5318,33.5318,33.506,33.5318,27648.0
2019-03-06 15:40:00,38.96,38.98,38.93,38.98,84675.0,33.5318,33.549,33.506,33.549,84675.0
2019-03-06 15:45:00,38.98,38.99,38.94,38.96,68871.0,33.549,33.5576,33.5146,33.5318,68871.0
2019-03-06 15:50:00,38.96,38.99,38.95,38.96,105856.0,33.5318,33.5576,33.5232,33.5318,105856.0
2019-03-06 15:55:00,38.96,38.97,38.78,38.79,659182.0,33.5318,33.5404,33.3769,33.3855,659182.0
2019-03-07 09:30:00,38.77,38.88,38.75,38.8,142760.0,33.3683,33.4629,33.351,33.3941,142760.0
2019-03-07 09:35:00,38.79,38.8,38.63,38.64,103497.0,33.3855,33.3941,33.2478,33.2564,103497.0
2019-03-07 09:40:00,38.63,38.63,38.51,38.51,69368.0,33.2478,33.2478,33.1445,33.1445,69368.0
2019-03-07 09:45:00,38.52,38.52,38.43,38.48,38402.0,33.1531,33.1531,33.0756,33.1187,38402.0
2019-03-07 09:50:00,38.49,38.49,38.38,38.42,58783.0,33.1273,33.1273,33.0326,33.067,58783.0
2019-03-07 09:55:00,38.41,38.47,38.37,38.47,116825.0,33.0584,33.1101,33.024,33.1101,116825.0
2019-03-07 10:00:00,38.46,38.55,38.44,38.55,84499.0,33.1015,33.1789,33.0842,33.1789,84499.0
2019-03-07 10:05:00,38.54,38.58,38.51,38.54,93401.0,33.1703,33.2047,33.1445,33.1703,93401.0
2019-03-07 10:10:00,38.54,38.55,38.49,38.5,46742.0,33.1703,33.1789,33.1273,33.1359,46742.0
2019-03-07 10:15:00,38.5,38.53,38.47,38.48,60069.0,33.1359,33.1617,33.1101,33.1187,60069.0
2019-03-07 10:20:00,38.47,38.49,38.44,38.46,63470.0,33.1101,33.1273,33.0842,33.1015,63470.0
2019-03-07 10:25:00,38.48,38.52,38.47,38.52,30765.0,33.1187,33.1531,33.1101,33.1531,30765.0
2019-03-07 10:30:00,38.52,38.57,38.5,38.56,19428.0,33.1531,33.1961,33.1359,33.1875,19428.0
2019-03-07 10:35:00,38.56,38.58,38.53,38.57,26569.0,33.1875,33.2047,33.1617,33.1961,26569.0
2019-03-07 10:40:00,38.56,38.56,38.51,38.52,57165.0,33.1875,33.1875,33.1445,33.1531,57165.0
2019-03-07 10:45:00,38.52,38.6,38.52,38.59,27823.0,33.1531,33.2219,33.1531,33.2133,27823.0
2019-03-07 10:50:00,38.59,38.63,38.58,38.62,20564.0,33.2133,33.2478,33.2047,33.2392,20564.0
2019-03-07 10:55:00,38.63,38.64,38.57,38.57,18760.0,33.2478,33.2564,33.1961,33.1961,18760.0
2019-03-07 11:00:00,38.57,38.57,38.52,38.52,51752.0,33.1961,33.1961,33.1531,33.1531,51752.0
2019-03-07 11:05:00,38.53,38.55,38.5,38.54,32515.0,33.1617,33.1789,33.1359,33.1703,32515.0
2019-03-07 11:10:00,38.55,38.55,38.51,38.54,20002.0,33.1789,33.1789,33.1445,33.1703,20002.0
2019-03-07 11:15:00,38.54,38.55,38.49,38.51,20739.0,33.1703,33.1789,33.1273,33.1445,20739.0
2019-03-07 11:20:00,38.51,38.55,38.5,38.54,45724.0,33.1445,33.1789,33.1359,33.1703,45724.0
2019-03-07 11:25:00,38.54,38.58,38.54,38.57,24150.0,33.1703,33.2047,33.1703,33.1961,24150.0
2019-03-07 11:30:00,38.57,38.65,38.55,38.63,60078.0,33.1961,33.265,33.1789,33.2478,60078.0
2019-03-07 11:35:00,38.63,38.65,38.61,38.62,24949.0,33.2478,33.265,33.2306,33.2392,24949.0
2019-03-07 11:40:00,38.61,38.61,38.59,38.6,9042.0,33.2306,33.2306,33.2133,33.2219,9042.0
2019-03-07 11:45:00,38.6,38.61,38.57,38.59,19158.0,33.2219,33.2306,33.1961,33.2133,19158.0
2019-03-07 11:50:00,38.59,38.6,38.56,38.57,25081.0,33.2133,33.2219,33.1875,33.1961,25081.0
2019-03-07 11:55:00,38.57,38.57,38.53,38.55,38826.0,33.1961,33.1961,33.1617,33.1789,38826.0
2019-03-07 12:00:00,38.55,38.56,38.52,38.56,49507.0,33.1789,33.1875,33.1531,33.1875,49507.0
2019-03-07 12:05:00,38.55,38.6,38.55,38.59,18112.0,33.1789,33.2219,33.1789,33.2133,18112.0
2019-03-07 12:10:00,38.59,38.59,38.57,38.59,12086.0,33.2133,33.2133,33.1961,33.2133,12086.0
2019-03-07 12:15:00,38.59,38.61,38.58,38.59,29662.0,33.2133,33.2306,33.2047,33.2133,29662.0
2019-03-07 12:20:00,38.6,38.63,38.58,38.62,24455.0,33.2219,33.2478,33.2047,33.2392,24455.0
2019-03-07 12:25:00,38.62,38.66,38.61,38.65,20545.0,33.2392,33.2736,33.2306,33.265,20545.0
2019-03-07 12:30:00,38.64,38.66,38.56,38.65,53696.0,33.2564,33.2736,33.1875,33.265,53696.0
2019-03-07 12:35:00,38.64,38.65,38.62,38.64,14272.0,33.2564,33.265,33.2392,33.2564,14272.0
2019-03-07 12:40:00,38.64,38.68,38.64,38.67,25347.0,33.2564,33.2908,33.2564,33.2822,25347.0
2019-03-07 12:45:00,38.67,38.69,38.66,38.68,59378.0,33.2822,33.2994,33.2736,33.2908,59378.0
2019-03-07 12:50:00,38.67,38.72,38.66,38.72,39883.0,33.2822,33.3252,33.2736,33.3252,39883.0
2019-03-07 12:55:00,38.71,38.73,38.71,38.73,20636.0,33.3166,33.3338,33.3166,33.3338,20636.0
2019-03-07 13:00:00,38.73,38.73,38.68,38.69,18620.0,33.3338,33.3338,33.2908,33.2994,18620.0
2019-03-07 13:05:00,38.68,38.69,38.66,38.68,26845.0,33.2908,33.2994,33.2736,33.2908,26845.0
2019-03-07 13:10:00,38.68,38.7,38.68,38.7,17051.0,33.2908,33.308,33.2908,33.308,17051.0
2019-03-07 13:15:00,38.7,38.71,38.69,38.7,28095.0,33.308,33.3166,33.2994,33.308,28095.0
2019-03-07 13:20:00,38.7,38.71,38.69,38.71,34179.0,33.308,33.3166,33.2994,33.3166,34179.0
2019-03-07 13:25:00,38.7,38.71,38.69,38.7,19958.0,33.308,33.3166,33.2994,33.308,19958.0
2019-03-07 13:30:00,38.7,38.7,38.66,38.67,28116.0,33.308,33.308,33.2736,33.2822,28116.0
2019-03-07 13:35:00,38.66,38.67,38.65,38.67,24638.0,33.2736,33.2822,33.265,33.2822,24638.0
2019-03-07 13:40:00,38.67,38.69,38.67,38.69,47282.0,33.2822,33.2994,33.2822,33.2994,47282.0
2019-03-07 13:45:00,38.69,38.7,38.68,38.69,22820.0,33.2994,33.308,33.2908,33.2994,22820.0
2019-03-07 13:50:00,38.69,38.7,38.64,38.65,22828.0,33.2994,33.308,33.2564,33.265,22828.0
2019-03-07 13:55:00,38.65,38.66,38.63,38.64,23729.0,33.265,33.2736,33.2478,33.2564,23729.0
2019-03-07 14:00:00,38.64,38.66,38.63,38.65,35258.0,33.2564,33.2736,33.2478,33.265,35258.0
2019-03-07 14:05:00,38.65,38.66,38.63,38.66,63513.0,33.265,33.2736,33.2478,33.2736,63513.0
2019-03-07 14:10:00,38.66,38.66,38.6,38.61,64315.0,33.2736,33.2736,33.2219,33.2306,64315.0
2019-03-07 14:15:00,38.61,38.62,38.59,38.62,29158.0,33.2306,33.2392,33.2133,33.2392,29158.0
2019-03-07 14:20:00,38.62,38.63,38.61,38.63,37871.0,33.2392,33.2478,33.2306,33.2478,37871.0
2019-03-07 14:25:00,38.61,38.63,38.61,38.63,29588.0,33.2306,33.2478,33.2306,33.2478,29588.0
2019-03-07 14:30:00,38.63,38.64,38.58,38.58,41984.0,33.2478,33.2564,33.2047,33.2047,41984.0
2019-03-07 14:35:00,38.59,38.6,38.56,38.57,29428.0,33.2133,33.2219,33.1875,33.1961,29428.0
2019-03-07 14:40:00,38.57,38.58,38.55,38.58,47943.0,33.1961,33.2047,33.1789,33.2047,47943.0
2019-03-07 14:45:00,38.57,38.58,38.51,38.55,26331.0,33.1961,33.2047,33.1445,33.1789,26331.0
2019-03-07 14:50:00,38.54,38.56,38.5,38.54,40888.0,33.1703,33.1875,33.1359,33.1703,40888.0
2019-03-07 14:55:00,38.53,38.54,38.49,38.5,60819.0,33.1617,33.1703,33.1273,33.1359,60819.0
2019-03-07 15:00:00,38.5,38.51,38.46,38.48,34816.0,33.1359,33.1445,33.1015,33.1187,34816.0
2019-03-07 15:05:00,38.48,38.52,38.47,38.5,23723.0,33.1187,33.1531,33.1101,33.1359,23723.0
2019-03-07 15:10:00,38.49,38.51,38.47,38.47,38555.0,33.1273,33.1445,33.1101,33.1101,38555.0
2019-03-07 15:15:00,38.48,38.51,38.47,38.51,23994.0,33.1187,33.1445,33.1101,33.1445,23994.0
2019-03-07 15:20:00,38.51,38.53,38.5,38.53,12561.0,33.1445,33.1617,33.1359,33.1617,12561.0
2019-03-07 15:25:00,38.53,38.55,38.49,38.5,26495.0,33.1617,33.1789,33.1273,33.1359,26495.0
2019-03-07 15:30:00,38.5,38.54,38.49,38.51,56979.0,33.1359,33.1703,33.1273,33.1445,56979.0
2019-03-07 15:35:00,38.51,38.59,38.51,38.58,37204.0,33.1445,33.2133,33.1445,33.2047,37204.0
2019-03-07 15:40:00,38.58,38.59,38.55,38.58,93622.0,33.2047,33.2133,33.1789,33.2047,93622.0
2019-03-07 15:45:00,38.57,38.6,38.56,38.56,77549.0,33.1961,33.2219,33.1875,33.1875,77549.0
2019-03-07 15:50:00,38.56,38.58,38.54,38.57,78309.0,33.1875,33.2047,33.1703,33.1961,78309.0
2019-03-07 15:55:00,38.57,38.65,38.57,38.62,250544.0,33.1961,33.265,33.1961,33.2392,250544.0
2019-03-08 09:30:00,37.95,38.1,37.94,38.05,310713.0,32.6625,32.7916,32.6539,32.7486,310713.0
2019-03-08 09:35:00,38.05,38.09,37.99,38.09,123803.0,32.7486,32.783,32.6969,32.783,123803.0
2019-03-08 09:40:00,38.08,38.11,38.06,38.1,161197.0,32.7744,32.8002,32.7572,32.7916,161197.0
2019-03-08 09:45:00,38.1,38.16,38.07,38.11,116364.0,32.7916,32.8433,32.7658,32.8002,116364.0
2019-03-08 09:50:00,38.1,38.16,38.09,38.13,125208.0,32.7916,32.8433,32.783,32.8174,125208.0
2019-03-08 09:55:00,38.13,38.17,38.09,38.1,100791.0,32.8174,32.8519,32.783,32.7916,100791.0
2019-03-08 10:00:00,38.09,38.12,38.06,38.11,53768.0,32.783,32.8088,32.7572,32.8002,53768.0
2019-03-08 10:05:00,38.12,38.12,38.02,38.1,75476.0,32.8088,32.8088,32.7228,32.7916,75476.0
2019-03-08 10:10:00,38.1,38.15,38.07,38.13,40603.0,32.7916,32.8346,32.7658,32.8174,40603.0
2019-03-08 10:15:00,38.12,38.17,38.11,38.17,51811.0,32.8088,32.8519,32.8002,32.8519,51811.0
2019-03-08 10:20:00,38.18,38.23,38.16,38.2,37411.0,32.8605,32.9035,32.8433,32.8777,37411.0
2019-03-08 10:25:00,38.2,38.21,38.17,38.19,48111.0,32.8777,32.8863,32.8519,32.8691,48111.0
2019-03-08 10:30:00,38.19,38.21,38.13,38.15,39661.0,32.8691,32.8863,32.8174,32.8346,39661.0
2019-03-08 10:35:00,38.15,38.16,38.12,38.15,38367.0,32.8346,32.8433,32.8088,32.8346,38367.0
2019-03-08 10:40:00,38.16,38.26,38.12,38.26,29043.0,32.8433,32.9293,32.8088,32.9293,29043.0
2019-03-08 10:45:00,38.26,38.31,38.25,38.31,27086.0,32.9293,32.9724,32.9207,32.9724,27086.0
2019-03-08 10:50:00,38.3,38.33,38.29,38.32,70312.0,32.9637,32.9896,32.9551,32.981,70312.0
2019-03-08 10:55:00,38.32,38.34,38.27,38.28,48562.0,32.981,32.9982,32.9379,32.9465,48562.0
2019-03-08 11:00:00,38.28,38.32,38.26,38.27,47131.0,32.9465,32.981,32.9293,32.9379,47131.0
2019-03-08 11:05:00,38.27,38.33,38.27,38.31,25418.0,32.9379,32.9896,32.9379,32.9724,25418.0
2019-03-08 11:10:00,38.3,38.35,38.3,38.35,29177.0,32.9637,33.0068,32.9637,33.0068,29177.0
2019-03-08 11:15:00,38.34,38.37,38.33,38.33,48166.0,32.9982,33.024,32.9896,32.9896,48166.0
2019-03-08 11:20:00,38.33,38.35,38.32,38.34,44026.0,32.9896,33.0068,32.981,32.9982,44026.0
2019-03-08 11:25:00,38.34,38.38,38.34,38.36,39125.0,32.9982,33.0326,32.9982,33.0154,39125.0
2019-03-08 11:30:00,38.35,38.36,38.32,38.33,35745.0,33.0068,33.0154,32.981,32.9896,35745.0
2019-03-08 11:35:00,38.32,38.32,38.29,38.29,34866.0,32.981,32.981,32.9551,32.9551,34866.0
2019-03-08 11:40:00,38.29,38.31,38.27,38.31,14236.0,32.9551,32.9724,32.9379,32.9724,14236.0
2019-03-08 11:45:00,38.31,38.35,38.31,38.33,23443.0,32.9724,33.0068,32.9724,32.9896,23443.0
2019-03-08 11:50:00,38.32,38.33,38.27,38.31,23303.0,32.981,32.9896,32.9379,32.9724,23303.0
2019-03-08 11:55:00,38.31,38.31,38.25,38.26,33769.0,32.9724,32.9724,32.9207,32.9293,33769.0
2019-03-08 12:00:00,38.27,38.28,38.26,38.26,32500.0,32.9379,32.9465,32.9293,32.9293,32500.0
2019-03-08 12:05:00,38.26,38.26,38.22,38.23,30201.0,32.9293,32.9293,32.8949,32.9035,30201.0
2019-03-08 12:10:00,38.23,38.24,38.2,38.23,19576.0,32.9035,32.9121,32.8777,32.9035,19576.0
2019-03-08 12:15:00,38.24,38.24,38.2,38.2,37301.0,32.9121,32.9121,32.8777,32.8777,37301.0
2019-03-08 12:20:00,38.19,38.21,38.17,38.17,21209.0,32.8691,32.8863,32.8519,32.8519,21209.0
2019-03-08 12:25:00,38.17,38.18,38.14,38.17,59980.0,32.8519,32.8605,32.826,32.8519,59980.0
2019-03-08 12:30:00,38.16,38.19,38.15,38.16,22013.0,32.8433,32.8691,32.8346,32.8433,22013.0
2019-03-08 12:35:00,38.16,38.18,38.15,38.16,17568.0,32.8433,32.8605,32.8346,32.8433,17568.0
2019-03-08 12:40:00,38.16,38.19,38.14,38.16,40922.0,32.8433,32.8691,32.826,32.8433,40922.0
2019-03-08 12:45:00,38.16,38.18,38.15,38.16,8915.0,32.8433,32.8605,32.8346,32.8433,8915.0
2019-03-08 12:50:00,38.16,38.17,38.15,38.15,12028.0,32.8433,32.8519,32.8346,32.8346,12028.0
2019-03-08 12:55:00,38.15,38.16,38.11,38.13,20332.0,32.8346,32.8433,32.8002,32.8174,20332.0
2019-03-08 13:00:00,38.13,38.15,38.12,38.13,25658.0,32.8174,32.8346,32.8088,32.8174,25658.0
2019-03-08 13:05:00,38.13,38.15,38.12,38.12,11215.0,32.8174,32.8346,32.8088,32.8088,11215.0
2019-03-08 13:10:00,38.13,38.16,38.13,38.15,22288.0,32.8174,32.8433,32.8174,32.8346,22288.0
2019-03-08 13:15:00,38.15,38.16,38.11,38.12,38604.0,32.8346,32.8433,32.8002,32.8088,38604.0
2019-03-08 13:20:00,38.12,38.12,38.09,38.12,35834.0,32.8088,32.8088,32.783,32.8088,35834.0
2019-03-08 13:25:00,38.11,38.12,38.09,38.12,15991.0,32.8002,32.8088,32.783,32.8088,15991.0
2019-03-08 13:30:00,38.11,38.12,38.06,38.09,17558.0,32.8002,32.8088,32.7572,32.783,17558.0
2019-03-08 13:35:00,38.08,38.12,38.08,38.1,32390.0,32.7744,32.8088,32.7744,32.7916,32390.0
2019-03-08 13:40:00,38.1,38.14,38.1,38.11,15581.0,32.7916,32.826,32.7916,32.8002,15581.0
2019-03-08 13:45:00,38.11,38.14,38.11,38.13,11214.0,32.8002,32.826,32.8002,32.8174,11214.0
2019-03-08 13:50:00,38.14,38.14,38.11,38.12,27453.0,32.826,32.826,32.8002,32.8088,27453.0
2019-03-08 13:55:00,38.12,38.13,38.09,38.1,31304.0,32.8088,32.8174,32.783,32.7916,31304.0
2019-03-08 14:00:00,38.11,38.11,38.07,38.08,14360.0,32.8002,32.8002,32.7658,32.7744,14360.0
2019-03-08 14:05:00,38.08,38.1,38.05,38.06,70707.0,32.7744,32.7916,32.7486,32.7572,70707.0
2019-03-08 14:10:00,38.06,38.1,38.03,38.04,69515.0,32.7572,32.7916,32.7314,32.74,69515.0
2019-03-08 14:15:00,38.04,38.06,38.04,38.05,7689.0,32.74,32.7572,32.74,32.7486,7689.0
2019-03-08 14:20:00,38.05,38.08,38.04,38.08,14479.0,32.7486,32.7744,32.74,32.7744,14479.0
2019-03-08 14:25:00,38.08,38.11,38.07,38.09,13940.0,32.7744,32.8002,32.7658,32.783,13940.0
2019-03-08 14:30:00,38.09,38.13,38.09,38.13,6822.0,32.783,32.8174,32.783,32.8174,6822.0
2019-03-08 14:35:00,38.13,38.14,38.12,38.13,20250.0,32.8174,32.826,32.8088,32.8174,20250.0
2019-03-08 14:40:00,38.12,38.17,38.11,38.16,10730.0,32.8088,32.8519,32.8002,32.8433,10730.0
2019-03-08 14:45:00,38.16,38.17,38.14,38.16,19295.0,32.8433,32.8519,32.826,32.8433,19295.0
2019-03-08 14:50:00,38.16,38.22,38.16,38.2,20945.0,32.8433,32.8949,32.8433,32.8777,20945.0
2019-03-08 14:55:00,38.2,38.21,38.19,38.2,17667.0,32.8777,32.8863,32.8691,32.8777,17667.0
2019-03-08 15:00:00,38.2,38.23,38.2,38.22,31628.0,32.8777,32.9035,32.8777,32.8949,31628.0
2019-03-08 15:05:00,38.22,38.24,38.2,38.22,36462.0,32.8949,32.9121,32.8777,32.8949,36462.0
2019-03-08 15:10:00,38.23,38.23,38.17,38.19,18937.0,32.9035,32.9035,32.8519,32.8691,18937.0
2019-03-08 15:15:00,38.19,38.2,38.15,38.16,22027.0,32.8691,32.8777,32.8346,32.8433,22027.0
2019-03-08 15:20:00,38.16,38.17,38.12,38.13,29941.0,32.8433,32.8519,32.8088,32.8174,29941.0
2019-03-08 15:25:00,38.13,38.14,38.1,38.1,25700.0,32.8174,32.826,32.7916,32.7916,25700.0
2019-03-08 15:30:00,38.1,38.15,38.09,38.14,59356.0,32.7916,32.8346,32.783,32.826,59356.0
2019-03-08 15:35:00,38.14,38.16,38.12,38.16,26211.0,32.826,32.8433,32.8088,32.8433,26211.0
2019-03-08 15:40:00,38.16,38.22,38.16,38.2,20147.0,32.8433,32.8949,32.8433,32.8777,20147.0
2019-03-08 15:45:00,38.2,38.24,38.2,38.23,93647.0,32.8777,32.9121,32.8777,32.9035,93647.0
2019-03-08 15:50:00,38.22,38.24,38.19,38.19,83199.0,32.8949,32.9121,32.8691,32.8691,83199.0
2019-03-08 15:55:00,38.19,38.22,38.18,38.2,382671.0,32.8691,32.8949,32.8605,32.8777,382671.0
2019-03-11 09:30:00,38.23,38.41,38.2,38.33,326482.0,32.9035,33.0584,32.8777,32.9896,326482.0
2019-03-11 09:35:00,38.33,38.44,38.32,38.42,224001.0,32.9896,33.0842,32.981,33.067,224001.0
2019-03-11 09:40:00,38.43,38.49,38.39,38.48,218067.0,33.0756,33.1273,33.0412,33.1187,218067.0
2019-03-11 09:45:00,38.47,38.5,38.45,38.45,101557.0,33.1101,33.1359,33.0928,33.0928,101557.0
2019-03-11 09:50:00,38.45,38.54,38.44,38.52,151877.0,33.0928,33.1703,33.0842,33.1531,151877.0
2019-03-11 09:55:00,38.53,38.57,38.52,38.57,91452.0,33.1617,33.1961,33.1531,33.1961,91452.0
2019-03-11 10:00:00,38.57,38.57,38.53,38.53,141123.0,33.1961,33.1961,33.1617,33.1617,141123.0
2019-03-11 10:05:00,38.54,38.54,38.43,38.44,83876.0,33.1703,33.1703,33.0756,33.0842,83876.0
2019-03-11 10:10:00,38.44,38.48,38.43,38.47,118925.0,33.0842,33.1187,33.0756,33.1101,118925.0
2019-03-11 10:15:00,38.48,38.48,38.45,38.47,83232.0,33.1187,33.1187,33.0928,33.1101,83232.0
2019-03-11 10:20:00,38.47,38.48,38.42,38.43,63492.0,33.1101,33.1187,33.067,33.0756,63492.0
2019-03-11 10:25:00,38.43,38.45,38.42,38.44,80972.0,33.0756,33.0928,33.067,33.0842,80972.0
2019-03-11 10:30:00,38.44,38.51,38.43,38.47,73989.0,33.0842,33.1445,33.0756,33.1101,73989.0
2019-03-11 10:35:00,38.47,38.5,38.46,38.49,53886.0,33.1101,33.1359,33.1015,33.1273,53886.0
2019-03-11 10:40:00,38.5,38.54,38.49,38.52,73938.0,33.1359,33.1703,33.1273,33.1531,73938.0
2019-03-11 10:45:00,38.52,38.56,38.51,38.56,42002.0,33.1531,33.1875,33.1445,33.1875,42002.0
2019-03-11 10:50:00,38.55,38.59,38.55,38.57,59264.0,33.1789,33.2133,33.1789,33.1961,59264.0
2019-03-11 10:55:00,38.57,38.59,38.56,38.59,30838.0,33.1961,33.2133,33.1875,33.2133,30838.0
2019-03-11 11:00:00,38.58,38.62,38.57,38.62,89758.0,33.2047,33.2392,33.1961,33.2392,89758.0
2019-03-11 11:05:00,38.61,38.65,38.61,38.64,52253.0,33.2306,33.265,33.2306,33.2564,52253.0
2019-03-11 11:10:00,38.64,38.66,38.62,38.65,49876.0,33.2564,33.2736,33.2392,33.265,49876.0
2019-03-11 11:15:00,38.64,38.65,38.62,38.63,46723.0,33.2564,33.265,33.2392,33.2478,46723.0
2019-03-11 11:20:00,38.63,38.64,38.61,38.64,31123.0,33.2478,33.2564,33.2306,33.2564,31123.0
2019-03-11 11:25:00,38.64,38.66,38.62,38.63,48211.0,33.2564,33.2736,33.2392,33.2478,48211.0
2019-03-11 11:30:00,38.63,38.64,38.6,38.6,29313.0,33.2478,33.2564,33.2219,33.2219,29313.0
2019-03-11 11:35:00,38.61,38.64,38.6,38.62,45022.0,33.2306,33.2564,33.2219,33.2392,45022.0
2019-03-11 11:40:00,38.63,38.64,38.61,38.64,36023.0,33.2478,33.2564,33.2306,33.2564,36023.0
2019-03-11 11:45:00,38.63,38.64,38.59,38.59,52228.0,33.2478,33.2564,33.2133,33.2133,52228.0
2019-03-11 11:50:00,38.59,38.64,38.58,38.63,53823.0,33.2133,33.2564,33.2047,33.2478,53823.0
2019-03-11 11:55:00,38.63,38.64,38.62,38.63,26416.0,33.2478,33.2564,33.2392,33.2478,26416.0
2019-03-11 12:00:00,38.64,38.64,38.61,38.63,39313.0,33.2564,33.2564,33.2306,33.2478,39313.0
2019-03-11 12:05:00,38.64,38.65,38.63,38.64,37990.0,33.2564,33.265,33.2478,33.2564,37990.0
2019-03-11 12:10:00,38.64,38.65,38.62,38.64,37429.0,33.2564,33.265,33.2392,33.2564,37429.0
2019-03-11 12:15:00,38.64,38.66,38.63,38.64,42471.0,33.2564,33.2736,33.2478,33.2564,42471.0
2019-03-11 12:20:00,38.64,38.64,38.59,38.59,42625.0,33.2564,33.2564,33.2133,33.2133,42625.0
2019-03-11 12:25:00,38.59,38.6,38.58,38.58,28649.0,33.2133,33.2219,33.2047,33.2047,28649.0
2019-03-11 12:30:00,38.58,38.63,38.58,38.63,47162.0,33.2047,33.2478,33.2047,33.2478,47162.0
2019-03-11 12:35:00,38.63,38.65,38.62,38.64,37499.0,33.2478,33.265,33.2392,33.2564,37499.0
2019-03-11 12:40:00,38.64,38.65,38.62,38.63,46188.0,33.2564,33.265,33.2392,33.2478,46188.0
2019-03-11 12:45:00,38.64,38.65,38.6,38.6,34900.0,33.2564,33.265,33.2219,33.2219,34900.0
2019-03-11 12:50:00,38.61,38.62,38.6,38.62,35957.0,33.2306,33.2392,33.2219,33.2392,35957.0
2019-03-11 12:55:00,38.62,38.62,38.6,38.61,44823.0,33.2392,33.2392,33.2219,33.2306,44823.0
2019-03-11 13:00:00,38.61,38.64,38.6,38.63,36648.0,33.2306,33.2564,33.2219,33.2478,36648.0
2019-03-11 13:05:00,38.64,38.67,38.63,38.66,73713.0,33.2564,33.2822,33.2478,33.2736,73713.0
2019-03-11 13:10:00,38.66,38.67,38.65,38.65,52254.0,33.2736,33.2822,33.265,33.265,52254.0
2019-03-11 13:15:00,38.66,38.69,38.65,38.68,55519.0,33.2736,33.2994,33.265,33.2908,55519.0
2019-03-11 13:20:00,38.68,38.69,38.66,38.67,25819.0,33.2908,33.2994,33.2736,33.2822,25819.0
2019-03-11 13:25:00,38.67,38.68,38.66,38.67,21021.0,33.2822,33.2908,33.2736,33.2822,21021.0
2019-03-11 13:30:00,38.66,38.67,38.66,38.67,23906.0,33.2736,33.2822,33.2736,33.2822,23906.0
2019-03-11 13:35:00,38.66,38.69,38.66,38.69,39730.0,33.2736,33.2994,33.2736,33.2994,39730.0
2019-03-11 13:40:00,38.68,38.69,38.65,38.67,41898.0,33.2908,33.2994,33.265,33.2822,41898.0
2019-03-11 13:45:00,38.66,38.67,38.62,38.62,17821.0,33.2736,33.2822,33.2392,33.2392,17821.0
2019-03-11 13:50:00,38.62,38.63,38.62,38.63,17283.0,33.2392,33.2478,33.2392,33.2478,17283.0
2019-03-11 13:55:00,38.63,38.66,38.62,38.66,38835.0,33.2478,33.2736,33.2392,33.2736,38835.0
2019-03-11 14:00:00,38.66,38.67,38.63,38.64,98914.0,33.2736,33.2822,33.2478,33.2564,98914.0
2019-03-11 14:05:00,38.64,38.64,38.59,38.59,86134.0,33.2564,33.2564,33.2133,33.2133,86134.0
2019-03-11 14:10:00,38.6,38.6,38.58,38.59,21060.0,33.2219,33.2219,33.2047,33.2133,21060.0
2019-03-11 14:15:00,38.59,38.6,38.57,38.58,18429.0,33.2133,33.2219,33.1961,33.2047,18429.0
2019-03-11 14:20:00,38.58,38.61,38.57,38.6,28958.0,33.2047,33.2306,33.1961,33.2219,28958.0
2019-03-11 14:25:00,38.61,38.61,38.58,38.61,42595.0,33.2306,33.2306,33.2047,33.2306,42595.0
2019-03-11 14:30:00,38.61,38.64,38.6,38.62,49637.0,33.2306,33.2564,33.2219,33.2392,49637.0
2019-03-11 14:35:00,38.62,38.64,38.6,38.63,25347.0,33.2392,33.2564,33.2219,33.2478,25347.0
2019-03-11 14:40:00,38.64,38.65,38.61,38.61,27237.0,33.2564,33.265,33.2306,33.2306,27237.0
2019-03-11 14:45:00,38.62,38.62,38.61,38.62,6427.0,33.2392,33.2392,33.2306,33.2392,6427.0
2019-03-11 14:50:00,38.62,38.62,38.58,38.59,55717.0,33.2392,33.2392,33.2047,33.2133,55717.0
2019-03-11 14:55:00,38.59,38.63,38.58,38.62,39593.0,33.2133,33.2478,33.2047,33.2392,39593.0
2019-03-11 15:00:00,38.63,38.64,38.61,38.62,59036.0,33.2478,33.2564,33.2306,33.2392,59036.0
2019-03-11 15:05:00,38.62,38.64,38.61,38.64,29142.0,33.2392,33.2564,33.2306,33.2564,29142.0
2019-03-11 15:10:00,38.64,38.65,38.63,38.64,64078.0,33.2564,33.265,33.2478,33.2564,64078.0
2019-03-11 15:15:00,38.63,38.65,38.62,38.64,66146.0,33.2478,33.265,33.2392,33.2564,66146.0
2019-03-11 15:20:00,38.64,38.65,38.63,38.63,54744.0,33.2564,33.265,33.2478,33.2478,54744.0
2019-03-11 15:25:00,38.63,38.64,38.61,38.61,29290.0,33.2478,33.2564,33.2306,33.2306,29290.0
2019-03-11 15:30:00,38.61,38.64,38.61,38.64,66831.0,33.2306,33.2564,33.2306,33.2564,66831.0
2019-03-11 15:35:00,38.64,38.64,38.59,38.59,64943.0,33.2564,33.2564,33.2133,33.2133,64943.0
2019-03-11 15:40:00,38.59,38.6,38.59,38.59,55057.0,33.2133,33.2219,33.2133,33.2133,55057.0
2019-03-11 15:45:00,38.6,38.62,38.59,38.62,93438.0,33.2219,33.2392,33.2133,33.2392,93438.0
2019-03-11 15:50:00,38.62,38.62,38.59,38.59,121600.0,33.2392,33.2392,33.2133,33.2133,121600.0
2019-03-11 15:55:00,38.6,38.63,38.59,38.63,464224.0,33.2219,33.2478,33.2133,33.2478,464224.0
2019-03-12 09:30:00,39.05,39.17,39.01,39.12,207719.0,33.6092,33.7125,33.5748,33.6695,207719.0
2019-03-12 09:35:00,39.11,39.15,39.06,39.12,112220.0,33.6609,33.6953,33.6179,33.6695,112220.0
2019-03-12 09:40:00,39.11,39.11,39.02,39.02,90142.0,33.6609,33.6609,33.5834,33.5834,90142.0
2019-03-12 09:45:00,39.03,39.04,39.0,39.02,95033.0,33.592,33.6006,33.5662,33.5834,95033.0
2019-03-12 09:50:00,39.02,39.03,38.98,39.03,67174.0,33.5834,33.592,33.549,33.592,67174.0
2019-03-12 09:55:00,39.02,39.04,38.99,39.02,110627.0,33.5834,33.6006,33.5576,33.5834,110627.0
2019-03-12 10:00:00,39.03,39.04,38.96,38.98,104394.0,33.592,33.6006,33.5318,33.549,104394.0
2019-03-12 10:05:00,38.98,39.0,38.91,38.92,102318.0,33.549,33.5662,33.4888,33.4974,102318.0
2019-03-12 10:10:00,38.92,38.94,38.91,38.91,44839.0,33.4974,33.5146,33.4888,33.4888,44839.0
2019-03-12 10:15:00,38.91,38.98,38.9,38.96,108199.0,33.4888,33.549,33.4801,33.5318,108199.0
2019-03-12 10:20:00,38.96,38.99,38.95,38.99,74839.0,33.5318,33.5576,33.5232,33.5576,74839.0
2019-03-12 10:25:00,38.99,39.01,38.97,39.0,36180.0,33.5576,33.5748,33.5404,33.5662,36180.0
2019-03-12 10:30:00,39.0,39.04,39.0,39.03,127144.0,33.5662,33.6006,33.5662,33.592,127144.0
2019-03-12 10:35:00,39.03,39.07,39.02,39.04,37330.0,33.592,33.6265,33.5834,33.6006,37330.0
2019-03-12 10:40:00,39.04,39.06,39.01,39.02,50471.0,33.6006,33.6179,33.5748,33.5834,50471.0
2019-03-12 10:45:00,39.02,39.07,39.02,39.07,31968.0,33.5834,33.6265,33.5834,33.6265,31968.0
2019-03-12 10:50:00,39.07,39.12,39.07,39.11,46031.0,33.6265,33.6695,33.6265,33.6609,46031.0
2019-03-12 10:55:00,39.11,39.11,39.1,39.1,29138.0,33.6609,33.6609,33.6523,33.6523,29138.0
2019-03-12 11:00:00,39.1,39.11,38.99,38.99,111288.0,33.6523,33.6609,33.5576,33.5576,111288.0
2019-03-12 11:05:00,39.0,39.04,38.99,39.04,30538.0,33.5662,33.6006,33.5576,33.6006,30538.0
2019-03-12 11:10:00,39.05,39.08,39.01,39.02,45275.0,33.6092,33.6351,33.5748,33.5834,45275.0
2019-03-12 11:15:00,39.03,39.07,39.01,39.04,55270.0,33.592,33.6265,33.5748,33.6006,55270.0
2019-03-12 11:20:00,39.04,39.07,39.02,39.03,36456.0,33.6006,33.6265,33.5834,33.592,36456.0
2019-03-12 11:25:00,39.04,39.04,39.01,39.02,21196.0,33.6006,33.6006,33.5748,33.5834,21196.0
2019-03-12 11:30:00,39.02,39.07,39.01,39.04,28322.0,33.5834,33.6265,33.5748,33.6006,28322.0
2019-03-12 11:35:00,39.05,39.07,39.04,39.07,48629.0,33.6092,33.6265,33.6006,33.6265,48629.0
2019-03-12 11:40:00,39.07,39.08,39.05,39.07,28113.0,33.6265,33.6351,33.6092,33.6265,28113.0
2019-03-12 11:45:00,39.07,39.07,39.03,39.04,36100.0,33.6265,33.6265,33.592,33.6006,36100.0
2019-03-12 11:50:00,39.05,39.08,39.03,39.07,67440.0,33.6092,33.6351,33.592,33.6265,67440.0
2019-03-12 11:55:00,39.07,39.09,39.06,39.09,10409.0,33.6265,33.6437,33.6179,33.6437,10409.0
2019-03-12 12:00:00,39.09,39.09,39.04,39.08,23633.0,33.6437,33.6437,33.6006,33.6351,23633.0
2019-03-12 12:05:00,39.08,39.08,39.05,39.05,18776.0,33.6351,33.6351,33.6092,33.6092,18776.0
2019-03-12 12:10:00,39.06,39.07,39.05,39.05,16042.0,33.6179,33.6265,33.6092,33.6092,16042.0
2019-03-12 12:15:00,39.05,39.08,39.05,39.05,50544.0,33.6092,33.6351,33.6092,33.6092,50544.0
2019-03-12 12:20:00,39.05,39.06,39.03,39.06,53879.0,33.6092,33.6179,33.592,33.6179,53879.0
2019-03-12 12:25:00,39.06,39.1,39.06,39.09,29123.0,33.6179,33.6523,33.6179,33.6437,29123.0
2019-03-12 12:30:00,39.08,39.09,39.07,39.07,10540.0,33.6351,33.6437,33.6265,33.6265,10540.0
2019-03-12 12:35:00,39.08,39.08,39.05,39.06,29456.0,33.6351,33.6351,33.6092,33.6179,29456.0
2019-03-12 12:40:00,39.06,39.06,39.03,39.04,45711.0,33.6179,33.6179,33.592,33.6006,45711.0
2019-03-12 12:45:00,39.04,39.09,39.03,39.08,17201.0,33.6006,33.6437,33.592,33.6351,17201.0
2019-03-12 12:50:00,39.08,39.08,39.05,39.07,16432.0,33.6351,33.6351,33.6092,33.6265,16432.0
2019-03-12 12:55:00,39.07,39.08,39.06,39.08,16038.0,33.6265,33.6351,33.6179,33.6351,16038.0
2019-03-12 13:00:00,39.08,39.08,39.05,39.05,32898.0,33.6351,33.6351,33.6092,33.6092,32898.0
2019-03-12 13:05:00,39.05,39.06,39.04,39.06,27725.0,33.6092,33.6179,33.6006,33.6179,27725.0
2019-03-12 13:10:00,39.05,39.06,39.02,39.03,11417.0,33.6092,33.6179,33.5834,33.592,11417.0
2019-03-12 13:15:00,39.03,39.03,39.01,39.03,23897.0,33.592,33.592,33.5748,33.592,23897.0
2019-03-12 13:20:00,39.03,39.07,39.03,39.05,17249.0,33.592,33.6265,33.592,33.6092,17249.0
2019-03-12 13:25:00,39.06,39.06,39.04,39.05,12212.0,33.6179,33.6179,33.6006,33.6092,12212.0
2019-03-12 13:30:00,39.05,39.05,39.03,39.05,27205.0,33.6092,33.6092,33.592,33.6092,27205.0
2019-03-12 13:35:00,39.04,39.06,39.04,39.05,13228.0,33.6006,33.6179,33.6006,33.6092,13228.0
2019-03-12 13:40:00,39.06,39.07,39.03,39.04,103000.0,33.6179,33.6265,33.592,33.6006,103000.0
2019-03-12 13:45:00,39.04,39.05,39.02,39.02,128348.0,33.6006,33.6092,33.5834,33.5834,128348.0
2019-03-12 13:50:00,39.03,39.04,39.02,39.03,40422.0,33.592,33.6006,33.5834,33.592,40422.0
2019-03-12 13:55:00,39.03,39.03,39.01,39.01,49713.0,33.592,33.592,33.5748,33.5748,49713.0
2019-03-12 14:00:00,39.02,39.02,38.98,39.0,156632.0,33.5834,33.5834,33.549,33.5662,156632.0
2019-03-12 14:05:00,39.01,39.02,38.99,38.99,32823.0,33.5748,33.5834,33.5576,33.5576,32823.0
2019-03-12 14:10:00,39.0,39.03,38.99,39.01,113272.0,33.5662,33.592,33.5576,33.5748,113272.0
2019-03-12 14:15:00,39.01,39.01,38.98,38.99,51692.0,33.5748,33.5748,33.549,33.5576,51692.0
2019-03-12 14:20:00,38.99,38.99,38.96,38.98,24937.0,33.5576,33.5576,33.5318,33.549,24937.0
2019-03-12 14:25:00,38.97,38.99,38.95,38.96,29474.0,33.5404,33.5576,33.5232,33.5318,29474.0
2019-03-12 14:30:00,38.96,38.98,38.95,38.97,31434.0,33.5318,33.549,33.5232,33.5404,31434.0
2019-03-12 14:35:00,38.96,39.0,38.95,38.97,37330.0,33.5318,33.5662,33.5232,33.5404,37330.0
2019-03-12 14:40:00,38.97,38.98,38.94,38.95,39484.0,33.5404,33.549,33.5146,33.5232,39484.0
2019-03-12 14:45:00,38.94,38.95,38.93,38.95,9989.0,33.5146,33.5232,33.506,33.5232,9989.0
2019-03-12 14:50:00,38.95,38.96,38.93,38.95,126069.0,33.5232,33.5318,33.506,33.5232,126069.0
2019-03-12 14:55:00,38.95,38.99,38.95,38.97,39332.0,33.5232,33.5576,33.5232,33.5404,39332.0
2019-03-12 15:00:00,38.96,38.98,38.94,38.96,34662.0,33.5318,33.549,33.5146,33.5318,34662.0
2019-03-12 15:05:00,38.96,38.96,38.94,38.95,18388.0,33.5318,33.5318,33.5146,33.5232,18388.0
2019-03-12 15:10:00,38.95,38.95,38.9,38.92,61331.0,33.5232,33.5232,33.4801,33.4974,61331.0
2019-03-12 15:15:00,38.91,38.92,38.87,38.88,110568.0,33.4888,33.4974,33.4543,33.4629,110568.0
2019-03-12 15:20:00,38.88,38.9,38.86,38.9,37644.0,33.4629,33.4801,33.4457,33.4801,37644.0
2019-03-12 15:25:00,38.9,38.94,38.89,38.93,57380.0,33.4801,33.5146,33.4715,33.506,57380.0
2019-03-12 15:30:00,38.93,38.95,38.91,38.94,164491.0,33.506,33.5232,33.4888,33.5146,164491.0
2019-03-12 15:35:00,38.94,38.95,38.91,38.94,32971.0,33.5146,33.5232,33.4888,33.5146,32971.0
2019-03-12 15:40:00,38.94,38.96,38.93,38.95,137865.0,33.5146,33.5318,33.506,33.5232,137865.0
2019-03-12 15:45:00,38.96,38.98,38.94,38.94,222561.0,33.5318,33.549,33.5146,33.5146,222561.0
2019-03-12 15:50:00,38.94,38.96,38.92,38.93,104814.0,33.5146,33.5318,33.4974,33.506,104814.0
2019-03-12 15:55:00,38.93,38.95,38.9,38.91,274996.0,33.506,33.5232,33.4801,33.4888,274996.0
2019-03-13 09:30:00,39.22,39.25,39.12,39.12,396309.0,33.7556,33.7814,33.6695,33.6695,396309.0
2019-03-13 09:35:00,39.13,39.15,39.05,39.14,606911.0,33.6781,33.6953,33.6092,33.6867,606911.0
2019-03-13 09:40:00,39.14,39.14,39.07,39.09,62485.0,33.6867,33.6867,33.6265,33.6437,62485.0
2019-03-13 09:45:00,39.09,39.1,39.02,39.02,118044.0,33.6437,33.6523,33.5834,33.5834,118044.0
2019-03-13 09:50:00,39.03,39.13,39.02,39.12,132170.0,33.592,33.6781,33.5834,33.6695,132170.0
2019-03-13 09:55:00,39.13,39.15,39.11,39.15,83062.0,33.6781,33.6953,33.6609,33.6953,83062.0
2019-03-13 10:00:00,39.14,39.16,39.12,39.15,158996.0,33.6867,33.7039,33.6695,33.6953,158996.0
2019-03-13 10:05:00,39.15,39.17,39.12,39.15,78510.0,33.6953,33.7125,33.6695,33.6953,78510.0
2019-03-13 10:10:00,39.16,39.21,39.14,39.2,70500.0,33.7039,33.747,33.6867,33.7384,70500.0
2019-03-13 10:15:00,39.19,39.21,39.16,39.18,37811.0,33.7297,33.747,33.7039,33.7211,37811.0
2019-03-13 10:20:00,39.17,39.19,39.13,39.14,38467.0,33.7125,33.7297,33.6781,33.6867,38467.0
2019-03-13 10:25:00,39.14,39.16,39.11,39.13,26285.0,33.6867,33.7039,33.6609,33.6781,26285.0
2019-03-13 10:30:00,39.14,39.16,39.13,39.14,110654.0,33.6867,33.7039,33.6781,33.6867,110654.0
2019-03-13 10:35:00,39.15,39.16,39.09,39.09,57697.0,33.6953,33.7039,33.6437,33.6437,57697.0
2019-03-13 10:40:00,39.09,39.09,39.05,39.05,51838.0,33.6437,33.6437,33.6092,33.6092,51838.0
2019-03-13 10:45:00,39.06,39.14,39.06,39.14,182150.0,33.6179,33.6867,33.6179,33.6867,182150.0
2019-03-13 10:50:00,39.14,39.18,39.13,39.18,74189.0,33.6867,33.7211,33.6781,33.7211,74189.0
2019-03-13 10:55:00,39.18,39.19,39.15,39.17,17879.0,33.7211,33.7297,33.6953,33.7125,17879.0
2019-03-13 11:00:00,39.18,39.18,39.16,39.16,19027.0,33.7211,33.7211,33.7039,33.7039,19027.0
2019-03-13 11:05:00,39.15,39.2,39.13,39.2,24238.0,33.6953,33.7384,33.6781,33.7384,24238.0
2019-03-13 11:10:00,39.21,39.22,39.18,39.2,30508.0,33.747,33.7556,33.7211,33.7384,30508.0
2019-03-13 11:15:00,39.21,39.24,39.2,39.22,100315.0,33.747,33.7728,33.7384,33.7556,100315.0
2019-03-13 11:20:00,39.23,39.25,39.22,39.23,21334.0,33.7642,33.7814,33.7556,33.7642,21334.0
2019-03-13 11:25:00,39.23,39.25,39.22,39.24,20973.0,33.7642,33.7814,33.7556,33.7728,20973.0
2019-03-13 11:30:00,39.24,39.27,39.23,39.26,24464.0,33.7728,33.7986,33.7642,33.79,24464.0
2019-03-13 11:35:00,39.26,39.27,39.24,39.26,12083.0,33.79,33.7986,33.7728,33.79,12083.0
2019-03-13 11:40:00,39.25,39.26,39.22,39.23,18521.0,33.7814,33.79,33.7556,33.7642,18521.0
2019-03-13 11:45:00,39.23,39.24,39.2,39.22,9156.0,33.7642,33.7728,33.7384,33.7556,9156.0
2019-03-13 11:50:00,39.22,39.26,39.2,39.25,16134.0,33.7556,33.79,33.7384,33.7814,16134.0
2019-03-13 11:55:00,39.25,39.29,39.24,39.26,22098.0,33.7814,33.8158,33.7728,33.79,22098.0
2019-03-13 12:00:00,39.26,39.3,39.26,39.29,31065.0,33.79,33.8244,33.79,33.8158,31065.0
2019-03-13 12:05:00,39.29,39.31,39.26,39.27,10987.0,33.8158,33.833,33.79,33.7986,10987.0
2019-03-13 12:10:00,39.26,39.27,39.25,39.27,16038.0,33.79,33.7986,33.7814,33.7986,16038.0
2019-03-13 12:15:00,39.27,39.27,39.24,39.25,12191.0,33.7986,33.7986,33.7728,33.7814,12191.0
2019-03-13 12:20:00,39.25,39.25,39.22,39.23,12987.0,33.7814,33.7814,33.7556,33.7642,12987.0
2019-03-13 12:25:00,39.23,39.26,39.23,39.25,16881.0,33.7642,33.79,33.7642,33.7814,16881.0
2019-03-13 12:30:00,39.25,39.26,39.23,39.24,34161.0,33.7814,33.79,33.7642,33.7728,34161.0
2019-03-13 12:35:00,39.25,39.28,39.24,39.25,15925.0,33.7814,33.8072,33.7728,33.7814,15925.0
2019-03-13 12:40:00,39.25,39.28,39.24,39.27,27751.0,33.7814,33.8072,33.7728,33.7986,27751.0
2019-03-13 12:45:00,39.27,39.28,39.24,39.25,14763.0,33.7986,33.8072,33.7728,33.7814,14763.0
2019-03-13 12:50:00,39.25,39.27,39.24,39.26,8795.0,33.7814,33.7986,33.7728,33.79,8795.0
2019-03-13 12:55:00,39.26,39.29,39.25,39.28,13167.0,33.79,33.8158,33.7814,33.8072,13167.0
2019-03-13 13:00:00,39.28,39.31,39.28,39.3,47475.0,33.8072,33.833,33.8072,33.8244,47475.0
2019-03-13 13:05:00,39.3,39.33,39.29,39.33,12994.0,33.8244,33.8502,33.8158,33.8502,12994.0
2019-03-13 13:10:00,39.33,39.36,39.33,39.34,38380.0,33.8502,33.8761,33.8502,33.8588,38380.0
2019-03-13 13:15:00,39.34,39.35,39.32,39.34,126448.0,33.8588,33.8675,33.8416,33.8588,126448.0
2019-03-13 13:20:00,39.33,39.35,39.32,39.34,45456.0,33.8502,33.8675,33.8416,33.8588,45456.0
2019-03-13 13:25:00,39.35,39.35,39.33,39.34,10994.0,33.8675,33.8675,33.8502,33.8588,10994.0
2019-03-13 13:30:00,39.35,39.37,39.33,39.34,21460.0,33.8675,33.8847,33.8502,33.8588,21460.0
2019-03-13 13:35:00,39.33,39.37,39.33,39.37,7834.0,33.8502,33.8847,33.8502,33.8847,7834.0
2019-03-13 13:40:00,39.37,39.38,39.34,39.34,19013.0,33.8847,33.8933,33.8588,33.8588,19013.0
2019-03-13 13:45:00,39.34,39.36,39.33,39.35,57996.0,33.8588,33.8761,33.8502,33.8675,57996.0
2019-03-13 13:50:00,39.35,39.36,39.33,39.35,8428.0,33.8675,33.8761,33.8502,33.8675,8428.0
2019-03-13 13:55:00,39.35,39.38,39.34,39.38,9750.0,33.8675,33.8933,33.8588,33.8933,9750.0
2019-03-13 14:00:00,39.37,39.41,39.36,39.4,30917.0,33.8847,33.9191,33.8761,33.9105,30917.0
2019-03-13 14:05:00,39.4,39.44,39.39,39.43,45326.0,33.9105,33.9449,33.9019,33.9363,45326.0
2019-03-13 14:10:00,39.43,39.43,39.39,39.4,17222.0,33.9363,33.9363,33.9019,33.9105,17222.0
2019-03-13 14:15:00,39.4,39.4,39.35,39.36,29481.0,33.9105,33.9105,33.8675,33.8761,29481.0
2019-03-13 14:20:00,39.36,39.37,39.35,39.37,29815.0,33.8761,33.8847,33.8675,33.8847,29815.0
2019-03-13 14:25:00,39.37,39.38,39.34,39.37,44062.0,33.8847,33.8933,33.8588,33.8847,44062.0
2019-03-13 14:30:00,39.36,39.37,39.32,39.37,43437.0,33.8761,33.8847,33.8416,33.8847,43437.0
2019-03-13 14:35:00,39.37,39.37,39.33,39.36,32882.0,33.8847,33.8847,33.8502,33.8761,32882.0
2019-03-13 14:40:00,39.36,39.37,39.34,39.35,21395.0,33.8761,33.8847,33.8588,33.8675,21395.0
2019-03-13 14:45:00,39.34,39.35,39.24,39.26,153733.0,33.8588,33.8675,33.7728,33.79,153733.0
2019-03-13 14:50:00,39.25,39.28,39.22,39.26,127884.0,33.7814,33.8072,33.7556,33.79,127884.0
2019-03-13 14:55:00,39.25,39.27,39.24,39.25,119136.0,33.7814,33.7986,33.7728,33.7814,119136.0
2019-03-13 15:00:00,39.25,39.26,39.22,39.23,79841.0,33.7814,33.79,33.7556,33.7642,79841.0
2019-03-13 15:05:00,39.23,39.23,39.19,39.2,156628.0,33.7642,33.7642,33.7297,33.7384,156628.0
2019-03-13 15:10:00,39.2,39.23,39.19,39.21,96891.0,33.7384,33.7642,33.7297,33.747,96891.0
2019-03-13 15:15:00,39.21,39.22,39.19,39.21,38411.0,33.747,33.7556,33.7297,33.747,38411.0
2019-03-13 15:20:00,39.2,39.2,39.16,39.17,57283.0,33.7384,33.7384,33.7039,33.7125,57283.0
2019-03-13 15:25:00,39.18,39.2,39.16,39.19,34241.0,33.7211,33.7384,33.7039,33.7297,34241.0
2019-03-13 15:30:00,39.18,39.25,39.17,39.24,33612.0,33.7211,33.7814,33.7125,33.7728,33612.0
2019-03-13 15:35:00,39.23,39.27,39.23,39.24,42277.0,33.7642,33.7986,33.7642,33.7728,42277.0
2019-03-13 15:40:00,39.24,39.24,39.21,39.21,47278.0,33.7728,33.7728,33.747,33.747,47278.0
2019-03-13 15:45:00,39.22,39.22,39.16,39.16,95211.0,33.7556,33.7556,33.7039,33.7039,95211.0
2019-03-13 15:50:00,39.17,39.19,39.16,39.16,108011.0,33.7125,33.7297,33.7039,33.7039,108011.0
2019-03-13 15:55:00,39.17,39.23,39.15,39.21,451228.0,33.7125,33.7642,33.6953,33.747,451228.0
2019-03-14 09:30:00,39.0,39.05,38.91,38.94,149365.0,33.5662,33.6092,33.4888,33.5146,149365.0
2019-03-14 09:35:00,38.94,38.98,38.91,38.96,64769.0,33.5146,33.549,33.4888,33.5318,64769.0
2019-03-14 09:40:00,38.96,38.96,38.91,38.92,26919.0,33.5318,33.5318,33.4888,33.4974,26919.0
2019-03-14 09:45:00,38.92,38.92,38.88,38.92,29201.0,33.4974,33.4974,33.4629,33.4974,29201.0
2019-03-14 09:50:00,38.91,39.0,38.9,39.0,55610.0,33.4888,33.5662,33.4801,33.5662,55610.0
2019-03-14 09:55:00,39.0,39.01,38.95,38.96,63024.0,33.5662,33.5748,33.5232,33.5318,63024.0
2019-03-14 10:00:00,38.95,38.96,38.91,38.91,34627.0,33.5232,33.5318,33.4888,33.4888,34627.0
2019-03-14 10:05:00,38.9,38.91,38.77,38.79,36333.0,33.4801,33.4888,33.3683,33.3855,36333.0
2019-03-14 10:10:00,38.8,38.82,38.75,38.76,15609.0,33.3941,33.4113,33.351,33.3597,15609.0
2019-03-14 10:15:00,38.77,38.8,38.77,38.77,13938.0,33.3683,33.3941,33.3683,33.3683,13938.0
2019-03-14 10:20:00,38.78,38.82,38.78,38.78,17304.0,33.3769,33.4113,33.3769,33.3769,17304.0
2019-03-14 10:25:00,38.79,38.79,38.75,38.77,23097.0,33.3855,33.3855,33.351,33.3683,23097.0
2019-03-14 10:30:00,38.76,38.84,38.75,38.84,291568.0,33.3597,33.4285,33.351,33.4285,291568.0
2019-03-14 10:35:00,38.84,38.86,38.8,38.84,139225.0,33.4285,33.4457,33.3941,33.4285,139225.0
2019-03-14 10:40:00,38.85,38.87,38.8,38.83,64060.0,33.4371,33.4543,33.3941,33.4199,64060.0
2019-03-14 10:45:00,38.83,38.86,38.8,38.83,105524.0,33.4199,33.4457,33.3941,33.4199,105524.0
2019-03-14 10:50:00,38.83,38.89,38.82,38.86,29606.0,33.4199,33.4715,33.4113,33.4457,29606.0
2019-03-14 10:55:00,38.86,38.87,38.8,38.85,229029.0,33.4457,33.4543,33.3941,33.4371,229029.0
2019-03-14 11:00:00,38.84,38.85,38.75,38.76,54605.0,33.4285,33.4371,33.351,33.3597,54605.0
2019-03-14 11:05:00,38.77,38.78,38.73,38.74,50324.0,33.3683,33.3769,33.3338,33.3424,50324.0
2019-03-14 11:10:00,38.74,38.8,38.73,38.79,23389.0,33.3424,33.3941,33.3338,33.3855,23389.0
2019-03-14 11:15:00,38.79,38.82,38.77,38.79,28324.0,33.3855,33.4113,33.3683,33.3855,28324.0
2019-03-14 11:20:00,38.79,38.8,38.78,38.78,6059.0,33.3855,33.3941,33.3769,33.3769,6059.0
2019-03-14 11:25:00,38.78,38.78,38.74,38.75,13716.0,33.3769,33.3769,33.3424,33.351,13716.0
2019-03-14 11:30:00,38.76,38.79,38.74,38.79,24739.0,33.3597,33.3855,33.3424,33.3855,24739.0
2019-03-14 11:35:00,38.79,38.8,38.75,38.8,10855.0,33.3855,33.3941,33.351,33.3941,10855.0
2019-03-14 11:40:00,38.79,38.82,38.78,38.82,16044.0,33.3855,33.4113,33.3769,33.4113,16044.0
2019-03-14 11:45:00,38.82,38.86,38.82,38.84,21182.0,33.4113,33.4457,33.4113,33.4285,21182.0
2019-03-14 11:50:00,38.84,38.85,38.81,38.81,15870.0,33.4285,33.4371,33.4027,33.4027,15870.0
2019-03-14 11:55:00,38.81,38.83,38.8,38.82,16614.0,33.4027,33.4199,33.3941,33.4113,16614.0
2019-03-14 12:00:00,38.82,38.85,38.81,38.82,35450.0,33.4113,33.4371,33.4027,33.4113,35450.0
2019-03-14 12:05:00,38.82,38.85,38.81,38.85,16710.0,33.4113,33.4371,33.4027,33.4371,16710.0
2019-03-14 12:10:00,38.84,38.85,38.81,38.85,38939.0,33.4285,33.4371,33.4027,33.4371,38939.0
2019-03-14 12:15:00,38.86,38.87,38.83,38.83,11500.0,33.4457,33.4543,33.4199,33.4199,11500.0
2019-03-14 12:20:00,38.84,38.85,38.82,38.84,39079.0,33.4285,33.4371,33.4113,33.4285,39079.0
2019-03-14 12:25:00,38.84,38.88,38.83,38.87,12489.0,33.4285,33.4629,33.4199,33.4543,12489.0
2019-03-14 12:30:00,38.87,38.88,38.86,38.88,11732.0,33.4543,33.4629,33.4457,33.4629,11732.0
2019-03-14 12:35:00,38.87,38.89,38.86,38.87,15474.0,33.4543,33.4715,33.4457,33.4543,15474.0
2019-03-14 12:40:00,38.87,38.89,38.86,38.86,10659.0,33.4543,33.4715,33.4457,33.4457,10659.0
2019-03-14 12:45:00,38.87,38.89,38.86,38.89,33800.0,33.4543,33.4715,33.4457,33.4715,33800.0
2019-03-14 12:50:00,38.89,38.9,38.87,38.87,10609.0,33.4715,33.4801,33.4543,33.4543,10609.0
2019-03-14 12:55:00,38.87,38.87,38.85,38.86,11286.0,33.4543,33.4543,33.4371,33.4457,11286.0
2019-03-14 13:00:00,38.85,38.87,38.84,38.85,16194.0,33.4371,33.4543,33.4285,33.4371,16194.0
2019-03-14 13:05:00,38.85,38.85,38.82,38.83,6290.0,33.4371,33.4371,33.4113,33.4199,6290.0
2019-03-14 13:10:00,38.82,38.83,38.81,38.83,9428.0,33.4113,33.4199,33.4027,33.4199,9428.0
2019-03-14 13:15:00,38.82,38.83,38.81,38.82,11702.0,33.4113,33.4199,33.4027,33.4113,11702.0
2019-03-14 13:20:00,38.82,38.82,38.79,38.81,181580.0,33.4113,33.4113,33.3855,33.4027,181580.0
2019-03-14 13:25:00,38.8,38.84,38.78,38.83,160228.0,33.3941,33.4285,33.3769,33.4199,160228.0
2019-03-14 13:30:00,38.84,38.85,38.83,38.84,61655.0,33.4285,33.4371,33.4199,33.4285,61655.0
2019-03-14 13:35:00,38.84,38.84,38.82,38.82,12706.0,33.4285,33.4285,33.4113,33.4113,12706.0
2019-03-14 13:40:00,38.82,38.83,38.79,38.81,11581.0,33.4113,33.4199,33.3855,33.4027,11581.0
2019-03-14 13:45:00,38.81,38.82,38.8,38.8,12753.0,33.4027,33.4113,33.3941,33.3941,12753.0
2019-03-14 13:50:00,38.81,38.83,38.8,38.83,66399.0,33.4027,33.4199,33.3941,33.4199,66399.0
2019-03-14 13:55:00,38.82,38.83,38.82,38.82,17526.0,33.4113,33.4199,33.4113,33.4113,17526.0
2019-03-14 14:00:00,38.83,38.86,38.81,38.86,84590.0,33.4199,33.4457,33.4027,33.4457,84590.0
2019-03-14 14:05:00,38.87,38.89,38.86,38.88,40865.0,33.4543,33.4715,33.4457,33.4629,40865.0
2019-03-14 14:10:00,38.87,38.88,38.85,38.86,19563.0,33.4543,33.4629,33.4371,33.4457,19563.0
2019-03-14 14:15:00,38.86,38.88,38.85,38.88,25615.0,33.4457,33.4629,33.4371,33.4629,25615.0
2019-03-14 14:20:00,38.88,38.92,38.88,38.92,48701.0,33.4629,33.4974,33.4629,33.4974,48701.0
2019-03-14 14:25:00,38.92,38.92,38.89,38.91,35162.0,33.4974,33.4974,33.4715,33.4888,35162.0
2019-03-14 14:30:00,38.91,38.92,38.88,38.89,51152.0,33.4888,33.4974,33.4629,33.4715,51152.0
2019-03-14 14:35:00,38.89,38.89,38.86,38.87,42851.0,33.4715,33.4715,33.4457,33.4543,42851.0
2019-03-14 14:40:00,38.87,38.88,38.84,38.87,47043.0,33.4543,33.4629,33.4285,33.4543,47043.0
2019-03-14 14:45:00,38.86,38.88,38.84,38.87,215198.0,33.4457,33.4629,33.4285,33.4543,215198.0
2019-03-14 14:50:00,38.86,38.88,38.85,38.87,24460.0,33.4457,33.4629,33.4371,33.4543,24460.0
2019-03-14 14:55:00,38.87,38.88,38.85,38.88,35909.0,33.4543,33.4629,33.4371,33.4629,35909.0
2019-03-14 15:00:00,38.88,38.9,38.87,38.9,41645.0,33.4629,33.4801,33.4543,33.4801,41645.0
2019-03-14 15:05:00,38.9,38.91,38.89,38.9,31878.0,33.4801,33.4888,33.4715,33.4801,31878.0
2019-03-14 15:10:00,38.91,38.91,38.87,38.89,18482.0,33.4888,33.4888,33.4543,33.4715,18482.0
2019-03-14 15:15:00,38.89,38.89,38.87,38.88,40172.0,33.4715,33.4715,33.4543,33.4629,40172.0
2019-03-14 15:20:00,38.88,38.9,38.86,38.88,76062.0,33.4629,33.4801,33.4457,33.4629,76062.0
2019-03-14 15:25:00,38.88,38.9,38.87,38.88,39394.0,33.4629,33.4801,33.4543,33.4629,39394.0
2019-03-14 15:30:00,38.89,38.89,38.87,38.88,30854.0,33.4715,33.4715,33.4543,33.4629,30854.0
2019-03-14 15:35:00,38.89,38.92,38.87,38.92,60607.0,33.4715,33.4974,33.4543,33.4974,60607.0
2019-03-14 15:40:00,38.91,38.93,38.9,38.91,55994.0,33.4888,33.506,33.4801,33.4888,55994.0
2019-03-14 15:45:00,38.91,38.91,38.87,38.88,66134.0,33.4888,33.4888,33.4543,33.4629,66134.0
2019-03-14 15:50:00,38.88,38.89,38.86,38.87,142895.0,33.4629,33.4715,33.4457,33.4543,142895.0
2019-03-14 15:55:00,38.86,38.87,38.81,38.83,371634.0,33.4457,33.4543,33.4027,33.4199,371634.0
2019-03-15 09:30:00,39.41,39.59,39.41,39.58,181485.0,33.9191,34.074,33.9191,34.0654,181485.0
2019-03-15 09:35:00,39.58,39.66,39.54,39.65,119844.0,34.0654,34.1343,34.031,34.1257,119844.0
2019-03-15 09:40:00,39.66,39.8,39.65,39.8,132026.0,34.1343,34.2548,34.1257,34.2548,132026.0
2019-03-15 09:45:00,39.8,39.85,39.79,39.8,137740.0,34.2548,34.2978,34.2461,34.2548,137740.0
2019-03-15 09:50:00,39.8,39.88,39.8,39.85,105174.0,34.2548,34.3236,34.2548,34.2978,105174.0
2019-03-15 09:55:00,39.86,39.9,39.83,39.85,107477.0,34.3064,34.3408,34.2806,34.2978,107477.0
2019-03-15 10:00:00,39.86,39.98,39.86,39.97,295959.0,34.3064,34.4097,34.3064,34.4011,295959.0
2019-03-15 10:05:00,39.98,40.07,39.96,39.96,279646.0,34.4097,34.4871,34.3925,34.3925,279646.0
2019-03-15 10:10:00,39.95,40.01,39.95,40.0,43509.0,34.3839,34.4355,34.3839,34.4269,43509.0
2019-03-15 10:15:00,40.0,40.0,39.91,39.94,159613.0,34.4269,34.4269,34.3494,34.3752,159613.0
2019-03-15 10:20:00,39.94,40.01,39.94,39.98,82040.0,34.3752,34.4355,34.3752,34.4097,82040.0
2019-03-15 10:25:00,39.98,40.0,39.95,39.99,46687.0,34.4097,34.4269,34.3839,34.4183,46687.0
2019-03-15 10:30:00,39.98,40.04,39.98,40.02,61680.0,34.4097,34.4613,34.4097,34.4441,61680.0
2019-03-15 10:35:00,40.02,40.06,40.0,40.02,83414.0,34.4441,34.4785,34.4269,34.4441,83414.0
2019-03-15 10:40:00,40.02,40.04,40.0,40.04,66889.0,34.4441,34.4613,34.4269,34.4613,66889.0
2019-03-15 10:45:00,40.04,40.04,39.94,39.96,36946.0,34.4613,34.4613,34.3752,34.3925,36946.0
2019-03-15 10:50:00,39.96,39.97,39.9,39.91,65695.0,34.3925,34.4011,34.3408,34.3494,65695.0
2019-03-15 10:55:00,39.91,39.98,39.9,39.96,72598.0,34.3494,34.4097,34.3408,34.3925,72598.0
2019-03-15 11:00:00,39.96,39.99,39.94,39.96,60300.0,34.3925,34.4183,34.3752,34.3925,60300.0
2019-03-15 11:05:00,39.96,39.97,39.93,39.97,47571.0,34.3925,34.4011,34.3666,34.4011,47571.0
2019-03-15 11:10:00,39.97,40.02,39.96,40.01,98986.0,34.4011,34.4441,34.3925,34.4355,98986.0
2019-03-15 11:15:00,40.01,40.02,39.99,40.01,71080.0,34.4355,34.4441,34.4183,34.4355,71080.0
2019-03-15 11:20:00,40.01,40.01,39.97,39.98,55316.0,34.4355,34.4355,34.4011,34.4097,55316.0
2019-03-15 11:25:00,39.98,39.99,39.94,39.95,36132.0,34.4097,34.4183,34.3752,34.3839,36132.0
2019-03-15 11:30:00,39.95,39.96,39.92,39.95,33786.0,34.3839,34.3925,34.358,34.3839,33786.0
2019-03-15 11:35:00,39.95,39.95,39.92,39.95,34066.0,34.3839,34.3839,34.358,34.3839,34066.0
2019-03-15 11:40:00,39.95,39.95,39.91,39.93,41737.0,34.3839,34.3839,34.3494,34.3666,41737.0
2019-03-15 11:45:00,39.94,39.99,39.93,39.98,41520.0,34.3752,34.4183,34.3666,34.4097,41520.0
2019-03-15 11:50:00,39.98,40.0,39.93,39.93,49365.0,34.4097,34.4269,34.3666,34.3666,49365.0
2019-03-15 11:55:00,39.94,39.94,39.89,39.93,75124.0,34.3752,34.3752,34.3322,34.3666,75124.0
2019-03-15 12:00:00,39.93,39.96,39.92,39.95,35880.0,34.3666,34.3925,34.358,34.3839,35880.0
2019-03-15 12:05:00,39.96,40.0,39.95,40.0,88080.0,34.3925,34.4269,34.3839,34.4269,88080.0
2019-03-15 12:10:00,39.99,40.01,39.97,39.99,87632.0,34.4183,34.4355,34.4011,34.4183,87632.0
2019-03-15 12:15:00,39.98,39.99,39.97,39.98,71654.0,34.4097,34.4183,34.4011,34.4097,71654.0
2019-03-15 12:20:00,39.98,40.0,39.97,39.98,53924.0,34.4097,34.4269,34.4011,34.4097,53924.0
2019-03-15 12:25:00,39.98,39.99,39.91,39.93,21149.0,34.4097,34.4183,34.3494,34.3666,21149.0
2019-03-15 12:30:00,39.92,39.94,39.89,39.91,24633.0,34.358,34.3752,34.3322,34.3494,24633.0
2019-03-15 12:35:00,39.91,39.93,39.9,39.91,29034.0,34.3494,34.3666,34.3408,34.3494,29034.0
2019-03-15 12:40:00,39.91,39.93,39.9,39.91,26545.0,34.3494,34.3666,34.3408,34.3494,26545.0
2019-03-15 12:45:00,39.91,39.94,39.91,39.93,35060.0,34.3494,34.3752,34.3494,34.3666,35060.0
2019-03-15 12:50:00,39.93,39.95,39.87,39.88,50540.0,34.3666,34.3839,34.315,34.3236,50540.0
2019-03-15 12:55:00,39.88,39.88,39.85,39.86,45045.0,34.3236,34.3236,34.2978,34.3064,45045.0
2019-03-15 13:00:00,39.86,39.89,39.85,39.89,28896.0,34.3064,34.3322,34.2978,34.3322,28896.0
2019-03-15 13:05:00,39.89,39.89,39.85,39.88,41703.0,34.3322,34.3322,34.2978,34.3236,41703.0
2019-03-15 13:10:00,39.89,39.89,39.87,39.88,19449.0,34.3322,34.3322,34.315,34.3236,19449.0
2019-03-15 13:15:00,39.88,39.9,39.88,39.9,42878.0,34.3236,34.3408,34.3236,34.3408,42878.0
2019-03-15 13:20:00,39.9,39.9,39.89,39.89,22630.0,34.3408,34.3408,34.3322,34.3322,22630.0
2019-03-15 13:25:00,39.9,39.92,39.89,39.92,41618.0,34.3408,34.358,34.3322,34.358,41618.0
2019-03-15 13:30:00,39.91,39.94,39.91,39.94,43127.0,34.3494,34.3752,34.3494,34.3752,43127.0
2019-03-15 13:35:00,39.94,39.94,39.93,39.94,13277.0,34.3752,34.3752,34.3666,34.3752,13277.0
2019-03-15 13:40:00,39.94,39.95,39.93,39.94,33513.0,34.3752,34.3839,34.3666,34.3752,33513.0
2019-03-15 13:45:00,39.94,39.95,39.93,39.94,31840.0,34.3752,34.3839,34.3666,34.3752,31840.0
2019-03-15 13:50:00,39.94,39.95,39.93,39.93,24530.0,34.3752,34.3839,34.3666,34.3666,24530.0
2019-03-15 13:55:00,39.93,39.94,39.89,39.89,30450.0,34.3666,34.3752,34.3322,34.3322,30450.0
2019-03-15 14:00:00,39.89,39.92,39.88,39.91,29904.0,34.3322,34.358,34.3236,34.3494,29904.0
2019-03-15 14:05:00,39.91,39.92,39.89,39.89,122282.0,34.3494,34.358,34.3322,34.3322,122282.0
2019-03-15 14:10:00,39.89,39.89,39.86,39.88,17854.0,34.3322,34.3322,34.3064,34.3236,17854.0
2019-03-15 14:15:00,39.88,39.92,39.87,39.91,73374.0,34.3236,34.358,34.315,34.3494,73374.0
2019-03-15 14:20:00,39.91,39.92,39.87,39.88,34276.0,34.3494,34.358,34.315,34.3236,34276.0
2019-03-15 14:25:00,39.89,39.91,39.88,39.9,27525.0,34.3322,34.3494,34.3236,34.3408,27525.0
2019-03-15 14:30:00,39.9,39.9,39.88,39.9,23797.0,34.3408,34.3408,34.3236,34.3408,23797.0
2019-03-15 14:35:00,39.89,39.91,39.88,39.9,54644.0,34.3322,34.3494,34.3236,34.3408,54644.0
2019-03-15 14:40:00,39.89,39.9,39.87,39.87,18543.0,34.3322,34.3408,34.315,34.315,18543.0
2019-03-15 14:45:00,39.87,39.88,39.85,39.86,44456.0,34.315,34.3236,34.2978,34.3064,44456.0
2019-03-15 14:50:00,39.86,39.89,39.85,39.86,145620.0,34.3064,34.3322,34.2978,34.3064,145620.0
2019-03-15 14:55:00,39.86,39.86,39.83,39.84,25448.0,34.3064,34.3064,34.2806,34.2892,25448.0
2019-03-15 15:00:00,39.84,39.85,39.81,39.84,131084.0,34.2892,34.2978,34.2634,34.2892,131084.0
2019-03-15 15:05:00,39.84,39.85,39.82,39.82,32246.0,34.2892,34.2978,34.272,34.272,32246.0
2019-03-15 15:10:00,39.82,39.83,39.79,39.79,66414.0,34.272,34.2806,34.2461,34.2461,66414.0
2019-03-15 15:15:00,39.8,39.8,39.78,39.78,47072.0,34.2548,34.2548,34.2375,34.2375,47072.0
2019-03-15 15:20:00,39.79,39.79,39.77,39.78,80979.0,34.2461,34.2461,34.2289,34.2375,80979.0
2019-03-15 15:25:00,39.79,39.79,39.77,39.79,128538.0,34.2461,34.2461,34.2289,34.2461,128538.0
2019-03-15 15:30:00,39.78,39.78,39.74,39.76,176008.0,34.2375,34.2375,34.2031,34.2203,176008.0
2019-03-15 15:35:00,39.76,39.77,39.73,39.75,113692.0,34.2203,34.2289,34.1945,34.2117,113692.0
2019-03-15 15:40:00,39.75,39.76,39.71,39.71,153264.0,34.2117,34.2203,34.1773,34.1773,153264.0
2019-03-15 15:45:00,39.71,39.71,39.68,39.7,194578.0,34.1773,34.1773,34.1515,34.1687,194578.0
2019-03-15 15:50:00,39.7,39.71,39.69,39.7,213107.0,34.1687,34.1773,34.1601,34.1687,213107.0
2019-03-15 15:55:00,39.71,39.75,39.66,39.66,922194.0,34.1773,34.2117,34.1343,34.1343,922194.0
2019-03-18 09:30:00,39.86,39.95,39.86,39.88,238859.0,34.3064,34.3839,34.3064,34.3236,238859.0
2019-03-18 09:35:00,39.88,39.95,39.88,39.9,158697.0,34.3236,34.3839,34.3236,34.3408,158697.0
2019-03-18 09:40:00,39.9,39.98,39.84,39.87,183033.0,34.3408,34.4097,34.2892,34.315,183033.0
2019-03-18 09:45:00,39.87,39.93,39.86,39.88,64594.0,34.315,34.3666,34.3064,34.3236,64594.0
2019-03-18 09:50:00,39.88,39.88,39.84,39.86,62708.0,34.3236,34.3236,34.2892,34.3064,62708.0
2019-03-18 09:55:00,39.86,39.86,39.83,39.86,80328.0,34.3064,34.3064,34.2806,34.3064,80328.0
2019-03-18 10:00:00,39.86,39.93,39.85,39.92,110136.0,34.3064,34.3666,34.2978,34.358,110136.0
2019-03-18 10:05:00,39.91,39.98,39.9,39.98,68856.0,34.3494,34.4097,34.3408,34.4097,68856.0
2019-03-18 10:10:00,39.98,39.98,39.91,39.91,46782.0,34.4097,34.4097,34.3494,34.3494,46782.0
2019-03-18 10:15:00,39.91,39.92,39.87,39.88,37096.0,34.3494,34.358,34.315,34.3236,37096.0
2019-03-18 10:20:00,39.89,39.9,39.88,39.89,18187.0,34.3322,34.3408,34.3236,34.3322,18187.0
2019-03-18 10:25:00,39.89,39.89,39.87,39.88,16918.0,34.3322,34.3322,34.315,34.3236,16918.0
2019-03-18 10:30:00,39.88,39.88,39.86,39.86,39729.0,34.3236,34.3236,34.3064,34.3064,39729.0
2019-03-18 10:35:00,39.87,39.87,39.86,39.87,19863.0,34.315,34.315,34.3064,34.315,19863.0
2019-03-18 10:40:00,39.87,39.88,39.85,39.86,53750.0,34.315,34.3236,34.2978,34.3064,53750.0
2019-03-18 10:45:00,39.86,39.87,39.82,39.84,76594.0,34.3064,34.315,34.272,34.2892,76594.0
2019-03-18 10:50:00,39.84,39.88,39.83,39.87,256104.0,34.2892,34.3236,34.2806,34.315,256104.0
2019-03-18 10:55:00,39.87,39.91,39.85,39.9,37486.0,34.315,34.3494,34.2978,34.3408,37486.0
2019-03-18 11:00:00,39.9,39.92,39.87,39.88,33305.0,34.3408,34.358,34.315,34.3236,33305.0
2019-03-18 11:05:00,39.89,39.9,39.86,39.87,20970.0,34.3322,34.3408,34.3064,34.315,20970.0
2019-03-18 11:10:00,39.87,39.87,39.82,39.82,28039.0,34.315,34.315,34.272,34.272,28039.0
2019-03-18 11:15:00,39.82,39.83,39.76,39.76,76934.0,34.272,34.2806,34.2203,34.2203,76934.0
2019-03-18 11:20:00,39.76,39.77,39.75,39.75,41488.0,34.2203,34.2289,34.2117,34.2117,41488.0
2019-03-18 11:25:00,39.75,39.77,39.72,39.77,53358.0,34.2117,34.2289,34.1859,34.2289,53358.0
2019-03-18 11:30:00,39.76,39.77,39.69,39.7,45113.0,34.2203,34.2289,34.1601,34.1687,45113.0
2019-03-18 11:35:00,39.7,39.71,39.65,39.68,64376.0,34.1687,34.1773,34.1257,34.1515,64376.0
2019-03-18 11:40:00,39.67,39.71,39.67,39.7,18928.0,34.1429,34.1773,34.1429,34.1687,18928.0
2019-03-18 11:45:00,39.7,39.71,39.68,39.68,27368.0,34.1687,34.1773,34.1515,34.1515,27368.0
2019-03-18 11:50:00,39.68,39.69,39.65,39.66,69935.0,34.1515,34.1601,34.1257,34.1343,69935.0
2019-03-18 11:55:00,39.67,39.67,39.64,39.65,33251.0,34.1429,34.1429,34.117,34.1257,33251.0
2019-03-18 12:00:00,39.66,39.7,39.65,39.68,29276.0,34.1343,34.1687,34.1257,34.1515,29276.0
2019-03-18 12:05:00,39.69,39.72,39.68,39.71,159836.0,34.1601,34.1859,34.1515,34.1773,159836.0
2019-03-18 12:10:00,39.7,39.75,39.7,39.75,123724.0,34.1687,34.2117,34.1687,34.2117,123724.0
2019-03-18 12:15:00,39.75,39.77,39.73,39.76,241707.0,34.2117,34.2289,34.1945,34.2203,241707.0
2019-03-18 12:20:00,39.76,39.79,39.75,39.76,84186.0,34.2203,34.2461,34.2117,34.2203,84186.0
2019-03-18 12:25:00,39.76,39.76,39.75,39.76,54774.0,34.2203,34.2203,34.2117,34.2203,54774.0
2019-03-18 12:30:00,39.76,39.77,39.73,39.75,146039.0,34.2203,34.2289,34.1945,34.2117,146039.0
2019-03-18 12:35:00,39.76,39.83,39.75,39.82,17593.0,34.2203,34.2806,34.2117,34.272,17593.0
2019-03-18 12:40:00,39.81,39.81,39.78,39.8,20535.0,34.2634,34.2634,34.2375,34.2548,20535.0
2019-03-18 12:45:00,39.8,39.82,39.8,39.82,69349.0,34.2548,34.272,34.2548,34.272,69349.0
2019-03-18 12:50:00,39.81,39.82,39.78,39.8,40167.0,34.2634,34.272,34.2375,34.2548,40167.0
2019-03-18 12:55:00,39.8,39.83,39.76,39.77,24805.0,34.2548,34.2806,34.2203,34.2289,24805.0
2019-03-18 13:00:00,39.77,39.78,39.75,39.78,38446.0,34.2289,34.2375,34.2117,34.2375,38446.0
2019-03-18 13:05:00,39.77,39.81,39.76,39.8,51860.0,34.2289,34.2634,34.2203,34.2548,51860.0
2019-03-18 13:10:00,39.8,39.81,39.79,39.8,20088.0,34.2548,34.2634,34.2461,34.2548,20088.0
2019-03-18 13:15:00,39.8,39.8,39.75,39.77,157077.0,34.2548,34.2548,34.2117,34.2289,157077.0
2019-03-18 13:20:00,39.78,39.79,39.76,39.77,25703.0,34.2375,34.2461,34.2203,34.2289,25703.0
2019-03-18 13:25:00,39.77,39.78,39.76,39.76,11261.0,34.2289,34.2375,34.2203,34.2203,11261.0
2019-03-18 13:30:00,39.76,39.77,39.75,39.76,31106.0,34.2203,34.2289,34.2117,34.2203,31106.0
2019-03-18 13:35:00,39.76,39.77,39.75,39.76,30775.0,34.2203,34.2289,34.2117,34.2203,30775.0
2019-03-18 13:40:00,39.77,39.77,39.75,39.76,54195.0,34.2289,34.2289,34.2117,34.2203,54195.0
2019-03-18 13:45:00,39.76,39.76,39.71,39.72,18150.0,34.2203,34.2203,34.1773,34.1859,18150.0
2019-03-18 13:50:00,39.72,39.74,39.71,39.73,100909.0,34.1859,34.2031,34.1773,34.1945,100909.0
2019-03-18 13:55:00,39.74,39.74,39.72,39.73,30259.0,34.2031,34.2031,34.1859,34.1945,30259.0
2019-03-18 14:00:00,39.73,39.73,39.7,39.71,29903.0,34.1945,34.1945,34.1687,34.1773,29903.0
2019-03-18 14:05:00,39.71,39.71,39.7,39.71,10952.0,34.1773,34.1773,34.1687,34.1773,10952.0
2019-03-18 14:10:00,39.71,39.72,39.7,39.71,47749.0,34.1773,34.1859,34.1687,34.1773,47749.0
2019-03-18 14:15:00,39.71,39.75,39.71,39.74,43130.0,34.1773,34.2117,34.1773,34.2031,43130.0
2019-03-18 14:20:00,39.74,39.75,39.72,39.74,40682.0,34.2031,34.2117,34.1859,34.2031,40682.0
2019-03-18 14:25:00,39.73,39.75,39.73,39.75,11237.0,34.1945,34.2117,34.1945,34.2117,11237.0
2019-03-18 14:30:00,39.75,39.76,39.74,39.76,15699.0,34.2117,34.2203,34.2031,34.2203,15699.0
2019-03-18 14:35:00,39.76,39.77,39.75,39.76,13029.0,34.2203,34.2289,34.2117,34.2203,13029.0
2019-03-18 14:40:00,39.76,39.77,39.75,39.76,17467.0,34.2203,34.2289,34.2117,34.2203,17467.0
2019-03-18 14:45:00,39.76,39.79,39.75,39.79,13403.0,34.2203,34.2461,34.2117,34.2461,13403.0
2019-03-18 14:50:00,39.79,39.81,39.78,39.8,22862.0,34.2461,34.2634,34.2375,34.2548,22862.0
2019-03-18 14:55:00,39.81,39.82,39.79,39.82,23905.0,34.2634,34.272,34.2461,34.272,23905.0
2019-03-18 15:00:00,39.82,39.83,39.79,39.8,17707.0,34.272,34.2806,34.2461,34.2548,17707.0
2019-03-18 15:05:00,39.79,39.8,39.79,39.8,17802.0,34.2461,34.2548,34.2461,34.2548,17802.0
2019-03-18 15:10:00,39.8,39.8,39.76,39.77,28740.0,34.2548,34.2548,34.2203,34.2289,28740.0
2019-03-18 15:15:00,39.77,39.79,39.76,39.79,42892.0,34.2289,34.2461,34.2203,34.2461,42892.0
2019-03-18 15:20:00,39.79,39.8,39.77,39.79,99941.0,34.2461,34.2548,34.2289,34.2461,99941.0
2019-03-18 15:25:00,39.79,39.8,39.78,39.79,47912.0,34.2461,34.2548,34.2375,34.2461,47912.0
2019-03-18 15:30:00,39.79,39.83,39.79,39.83,34447.0,34.2461,34.2806,34.2461,34.2806,34447.0
2019-03-18 15:35:00,39.83,39.85,39.82,39.84,176320.0,34.2806,34.2978,34.272,34.2892,176320.0
2019-03-18 15:40:00,39.84,39.89,39.83,39.87,120523.0,34.2892,34.3322,34.2806,34.315,120523.0
2019-03-18 15:45:00,39.87,39.89,39.86,39.87,64139.0,34.315,34.3322,34.3064,34.315,64139.0
2019-03-18 15:50:00,39.87,39.89,39.84,39.87,102497.0,34.315,34.3322,34.2892,34.315,102497.0
2019-03-18 15:55:00,39.87,39.88,39.83,39.85,234116.0,34.315,34.3236,34.2806,34.2978,234116.0
2019-03-19 09:30:00,39.98,40.08,39.95,40.02,126872.0,34.4097,34.4957,34.3839,34.4441,126872.0
2019-03-19 09:35:00,40.02,40.08,40.0,40.04,104147.0,34.4441,34.4957,34.4269,34.4613,104147.0
2019-03-19 09:40:00,40.03,40.03,39.95,39.97,119028.0,34.4527,34.4527,34.3839,34.4011,119028.0
2019-03-19 09:45:00,39.98,39.99,39.93,39.96,84462.0,34.4097,34.4183,34.3666,34.3925,84462.0
2019-03-19 09:50:00,39.96,39.96,39.87,39.89,129733.0,34.3925,34.3925,34.315,34.3322,129733.0
2019-03-19 09:55:00,39.9,39.91,39.84,39.88,71003.0,34.3408,34.3494,34.2892,34.3236,71003.0
2019-03-19 10:00:00,39.88,39.95,39.87,39.94,40682.0,34.3236,34.3839,34.315,34.3752,40682.0
2019-03-19 10:05:00,39.94,39.96,39.93,39.95,45459.0,34.3752,34.3925,34.3666,34.3839,45459.0
2019-03-19 10:10:00,39.95,39.99,39.94,39.98,48088.0,34.3839,34.4183,34.3752,34.4097,48088.0
2019-03-19 10:15:00,39.99,39.99,39.96,39.97,43674.0,34.4183,34.4183,34.3925,34.4011,43674.0
2019-03-19 10:20:00,39.96,39.97,39.95,39.96,59912.0,34.3925,34.4011,34.3839,34.3925,59912.0
2019-03-19 10:25:00,39.95,39.97,39.93,39.93,44075.0,34.3839,34.4011,34.3666,34.3666,44075.0
2019-03-19 10:30:00,39.94,39.94,39.91,39.91,71724.0,34.3752,34.3752,34.3494,34.3494,71724.0
2019-03-19 10:35:00,39.91,39.98,39.91,39.96,46941.0,34.3494,34.4097,34.3494,34.3925,46941.0
2019-03-19 10:40:00,39.95,39.98,39.95,39.97,26359.0,34.3839,34.4097,34.3839,34.4011,26359.0
2019-03-19 10:45:00,39.96,39.98,39.95,39.96,13491.0,34.3925,34.4097,34.3839,34.3925,13491.0
2019-03-19 10:50:00,39.95,39.97,39.93,39.95,16693.0,34.3839,34.4011,34.3666,34.3839,16693.0
2019-03-19 10:55:00,39.96,39.96,39.89,39.89,26731.0,34.3925,34.3925,34.3322,34.3322,26731.0
2019-03-19 11:00:00,39.89,39.91,39.88,39.9,13214.0,34.3322,34.3494,34.3236,34.3408,13214.0
2019-03-19 11:05:00,39.91,39.92,39.9,39.91,15621.0,34.3494,34.358,34.3408,34.3494,15621.0
2019-03-19 11:10:00,39.9,39.91,39.88,39.91,17623.0,34.3408,34.3494,34.3236,34.3494,17623.0
2019-03-19 11:15:00,39.9,39.91,39.86,39.87,29773.0,34.3408,34.3494,34.3064,34.315,29773.0
2019-03-19 11:20:00,39.86,39.87,39.83,39.85,37307.0,34.3064,34.315,34.2806,34.2978,37307.0
2019-03-19 11:25:00,39.85,39.87,39.83,39.84,41043.0,34.2978,34.315,34.2806,34.2892,41043.0
2019-03-19 11:30:00,39.84,39.84,39.82,39.82,22223.0,34.2892,34.2892,34.272,34.272,22223.0
2019-03-19 11:35:00,39.82,39.83,39.81,39.81,29426.0,34.272,34.2806,34.2634,34.2634,29426.0
2019-03-19 11:40:00,39.81,39.82,39.8,39.81,28357.0,34.2634,34.272,34.2548,34.2634,28357.0
2019-03-19 11:45:00,39.8,39.84,39.79,39.83,36316.0,34.2548,34.2892,34.2461,34.2806,36316.0
2019-03-19 11:50:00,39.84,39.84,39.81,39.82,51475.0,34.2892,34.2892,34.2634,34.272,51475.0
2019-03-19 11:55:00,39.82,39.87,39.82,39.87,23885.0,34.272,34.315,34.272,34.315,23885.0
2019-03-19 12:00:00,39.87,39.92,39.86,39.91,42429.0,34.315,34.358,34.3064,34.3494,42429.0
2019-03-19 12:05:00,39.91,39.91,39.89,39.89,40803.0,34.3494,34.3494,34.3322,34.3322,40803.0
2019-03-19 12:10:00,39.9,39.91,39.88,39.9,24721.0,34.3408,34.3494,34.3236,34.3408,24721.0
2019-03-19 12:15:00,39.9,39.91,39.89,39.89,12186.0,34.3408,34.3494,34.3322,34.3322,12186.0
2019-03-19 12:20:00,39.9,39.9,39.88,39.89,27273.0,34.3408,34.3408,34.3236,34.3322,27273.0
2019-03-19 12:25:00,39.88,39.89,39.79,39.79,368930.0,34.3236,34.3322,34.2461,34.2461,368930.0
2019-03-19 12:30:00,39.8,39.83,39.78,39.78,71810.0,34.2548,34.2806,34.2375,34.2375,71810.0
2019-03-19 12:35:00,39.79,39.8,39.76,39.77,64869.0,34.2461,34.2548,34.2203,34.2289,64869.0
2019-03-19 12:40:00,39.77,39.79,39.76,39.79,51777.0,34.2289,34.2461,34.2203,34.2461,51777.0
2019-03-19 12:45:00,39.79,39.79,39.62,39.63,83198.0,34.2461,34.2461,34.0998,34.1084,83198.0
2019-03-19 12:50:00,39.63,39.68,39.6,39.6,103676.0,34.1084,34.1515,34.0826,34.0826,103676.0
2019-03-19 12:55:00,39.61,39.73,39.6,39.73,45621.0,34.0912,34.1945,34.0826,34.1945,45621.0
2019-03-19 13:00:00,39.73,39.78,39.71,39.78,30293.0,34.1945,34.2375,34.1773,34.2375,30293.0
2019-03-19 13:05:00,39.77,39.78,39.75,39.76,42356.0,34.2289,34.2375,34.2117,34.2203,42356.0
2019-03-19 13:10:00,39.75,39.81,39.75,39.8,70650.0,34.2117,34.2634,34.2117,34.2548,70650.0
2019-03-19 13:15:00,39.8,39.8,39.79,39.8,19767.0,34.2548,34.2548,34.2461,34.2548,19767.0
2019-03-19 13:20:00,39.8,39.8,39.79,39.8,26809.0,34.2548,34.2548,34.2461,34.2548,26809.0
2019-03-19 13:25:00,39.8,39.84,39.79,39.82,81398.0,34.2548,34.2892,34.2461,34.272,81398.0
2019-03-19 13:30:00,39.83,39.85,39.81,39.85,83795.0,34.2806,34.2978,34.2634,34.2978,83795.0
2019-03-19 13:35:00,39.85,39.88,39.85,39.87,63229.0,34.2978,34.3236,34.2978,34.315,63229.0
2019-03-19 13:40:00,39.86,39.89,39.86,39.88,47993.0,34.3064,34.3322,34.3064,34.3236,47993.0
2019-03-19 13:45:00,39.88,39.88,39.86,39.87,33617.0,34.3236,34.3236,34.3064,34.315,33617.0
2019-03-19 13:50:00,39.86,39.87,39.84,39.84,28248.0,34.3064,34.315,34.2892,34.2892,28248.0
2019-03-19 13:55:00,39.84,39.85,39.83,39.85,18913.0,34.2892,34.2978,34.2806,34.2978,18913.0
2019-03-19 14:00:00,39.84,39.9,39.84,39.9,34943.0,34.2892,34.3408,34.2892,34.3408,34943.0
2019-03-19 14:05:00,39.9,39.94,39.89,39.92,80804.0,34.3408,34.3752,34.3322,34.358,80804.0
2019-03-19 14:10:00,39.92,39.93,39.88,39.88,87053.0,34.358,34.3666,34.3236,34.3236,87053.0
2019-03-19 14:15:00,39.88,39.88,39.83,39.86,167817.0,34.3236,34.3236,34.2806,34.3064,167817.0
2019-03-19 14:20:00,39.87,39.88,39.86,39.87,51659.0,34.315,34.3236,34.3064,34.315,51659.0
2019-03-19 14:25:00,39.88,39.88,39.86,39.87,57250.0,34.3236,34.3236,34.3064,34.315,57250.0
2019-03-19 14:30:00,39.88,39.88,39.87,39.88,16563.0,34.3236,34.3236,34.315,34.3236,16563.0
2019-03-19 14:35:00,39.88,39.89,39.87,39.89,25877.0,34.3236,34.3322,34.315,34.3322,25877.0
2019-03-19 14:40:00,39.89,39.93,39.88,39.93,45451.0,34.3322,34.3666,34.3236,34.3666,45451.0
2019-03-19 14:45:00,39.93,39.93,39.92,39.93,49524.0,34.3666,34.3666,34.358,34.3666,49524.0
2019-03-19 14:50:00,39.92,39.93,39.91,39.93,71050.0,34.358,34.3666,34.3494,34.3666,71050.0
2019-03-19 14:55:00,39.93,39.95,39.92,39.92,70228.0,34.3666,34.3839,34.358,34.358,70228.0
2019-03-19 15:00:00,39.92,39.94,39.88,39.9,117748.0,34.358,34.3752,34.3236,34.3408,117748.0
2019-03-19 15:05:00,39.91,39.93,39.9,39.91,88374.0,34.3494,34.3666,34.3408,34.3494,88374.0
2019-03-19 15:10:00,39.91,39.93,39.88,39.89,76297.0,34.3494,34.3666,34.3236,34.3322,76297.0
2019-03-19 15:15:00,39.89,39.89,39.85,39.86,64477.0,34.3322,34.3322,34.2978,34.3064,64477.0
2019-03-19 15:20:00,39.86,39.86,39.82,39.84,87994.0,34.3064,34.3064,34.272,34.2892,87994.0
2019-03-19 15:25:00,39.84,39.85,39.83,39.83,64208.0,34.2892,34.2978,34.2806,34.2806,64208.0
2019-03-19 15:30:00,39.83,39.84,39.8,39.84,114795.0,34.2806,34.2892,34.2548,34.2892,114795.0
2019-03-19 15:35:00,39.84,39.84,39.8,39.82,141112.0,34.2892,34.2892,34.2548,34.272,141112.0
2019-03-19 15:40:00,39.81,39.82,39.7,39.71,204841.0,34.2634,34.272,34.1687,34.1773,204841.0
2019-03-19 15:45:00,39.71,39.74,39.69,39.72,324978.0,34.1773,34.2031,34.1601,34.1859,324978.0
2019-03-19 15:50:00,39.72,39.79,39.71,39.72,433989.0,34.1859,34.2461,34.1773,34.1859,433989.0
2019-03-19 15:55:00,39.71,39.77,39.7,39.76,861117.0,34.1773,34.2289,34.1687,34.2203,861117.0
2019-03-20 09:30:00,39.77,40.08,39.77,40.07,227384.0,34.2289,34.4957,34.2289,34.4871,227384.0
2019-03-20 09:35:00,40.06,40.07,39.85,39.91,87863.0,34.4785,34.4871,34.2978,34.3494,87863.0
2019-03-20 09:40:00,39.91,39.92,39.89,39.92,58139.0,34.3494,34.358,34.3322,34.358,58139.0
2019-03-20 09:45:00,39.92,39.95,39.89,39.95,63113.0,34.358,34.3839,34.3322,34.3839,63113.0
2019-03-20 09:50:00,39.95,39.95,39.87,39.88,69815.0,34.3839,34.3839,34.315,34.3236,69815.0
2019-03-20 09:55:00,39.86,39.94,39.86,39.87,98793.0,34.3064,34.3752,34.3064,34.315,98793.0
2019-03-20 10:00:00,39.87,39.91,39.86,39.87,75946.0,34.315,34.3494,34.3064,34.315,75946.0
2019-03-20 10:05:00,39.87,39.87,39.81,39.86,78680.0,34.315,34.315,34.2634,34.3064,78680.0
2019-03-20 10:10:00,39.85,39.87,39.83,39.85,32064.0,34.2978,34.315,34.2806,34.2978,32064.0
2019-03-20 10:15:00,39.85,39.85,39.79,39.8,72827.0,34.2978,34.2978,34.2461,34.2548,72827.0
2019-03-20 10:20:00,39.8,39.83,39.76,39.8,62598.0,34.2548,34.2806,34.2203,34.2548,62598.0
2019-03-20 10:25:00,39.8,39.83,39.78,39.82,39727.0,34.2548,34.2806,34.2375,34.272,39727.0
2019-03-20 10:30:00,39.83,39.83,39.77,39.77,37139.0,34.2806,34.2806,34.2289,34.2289,37139.0
2019-03-20 10:35:00,39.78,39.8,39.77,39.79,32119.0,34.2375,34.2548,34.2289,34.2461,32119.0
2019-03-20 10:40:00,39.79,39.83,39.78,39.82,32604.0,34.2461,34.2806,34.2375,34.272,32604.0
2019-03-20 10:45:00,39.82,39.89,39.82,39.89,42077.0,34.272,34.3322,34.272,34.3322,42077.0
2019-03-20 10:50:00,39.89,39.89,39.85,39.85,25878.0,34.3322,34.3322,34.2978,34.2978,25878.0
2019-03-20 10:55:00,39.86,39.87,39.84,39.86,18389.0,34.3064,34.315,34.2892,34.3064,18389.0
2019-03-20 11:00:00,39.87,39.93,39.87,39.9,57203.0,34.315,34.3666,34.315,34.3408,57203.0
2019-03-20 11:05:00,39.9,39.92,39.85,39.86,25100.0,34.3408,34.358,34.2978,34.3064,25100.0
2019-03-20 11:10:00,39.86,39.87,39.83,39.85,19643.0,34.3064,34.315,34.2806,34.2978,19643.0
2019-03-20 11:15:00,39.84,39.86,39.82,39.84,35734.0,34.2892,34.3064,34.272,34.2892,35734.0
2019-03-20 11:20:00,39.84,39.85,39.79,39.8,28321.0,34.2892,34.2978,34.2461,34.2548,28321.0
2019-03-20 11:25:00,39.8,39.81,39.76,39.78,26029.0,34.2548,34.2634,34.2203,34.2375,26029.0
2019-03-20 11:30:00,39.78,39.81,39.78,39.81,55604.0,34.2375,34.2634,34.2375,34.2634,55604.0
2019-03-20 11:35:00,39.8,39.84,39.8,39.84,31774.0,34.2548,34.2892,34.2548,34.2892,31774.0
2019-03-20 11:40:00,39.84,39.85,39.82,39.85,50907.0,34.2892,34.2978,34.272,34.2978,50907.0
2019-03-20 11:45:00,39.85,39.86,39.83,39.84,34732.0,34.2978,34.3064,34.2806,34.2892,34732.0
2019-03-20 11:50:00,39.85,39.86,39.81,39.82,86505.0,34.2978,34.3064,34.2634,34.272,86505.0
2019-03-20 11:55:00,39.81,39.82,39.74,39.75,59838.0,34.2634,34.272,34.2031,34.2117,59838.0
2019-03-20 12:00:00,39.75,39.79,39.74,39.79,32142.0,34.2117,34.2461,34.2031,34.2461,32142.0
2019-03-20 12:05:00,39.79,39.84,39.79,39.84,12982.0,34.2461,34.2892,34.2461,34.2892,12982.0
2019-03-20 12:10:00,39.84,39.85,39.82,39.83,17359.0,34.2892,34.2978,34.272,34.2806,17359.0
2019-03-20 12:15:00,39.83,39.86,39.8,39.8,27475.0,34.2806,34.3064,34.2548,34.2548,27475.0
2019-03-20 12:20:00,39.8,39.82,39.8,39.8,19877.0,34.2548,34.272,34.2548,34.2548,19877.0
2019-03-20 12:25:00,39.81,39.85,39.81,39.83,33001.0,34.2634,34.2978,34.2634,34.2806,33001.0
2019-03-20 12:30:00,39.83,39.85,39.72,39.73,56334.0,34.2806,34.2978,34.1859,34.1945,56334.0
2019-03-20 12:35:00,39.72,39.73,39.64,39.68,120510.0,34.1859,34.1945,34.117,34.1515,120510.0
2019-03-20 12:40:00,39.68,39.7,39.65,39.68,44576.0,34.1515,34.1687,34.1257,34.1515,44576.0
2019-03-20 12:45:00,39.68,39.72,39.65,39.7,31916.0,34.1515,34.1859,34.1257,34.1687,31916.0
2019-03-20 12:50:00,39.7,39.7,39.66,39.66,42210.0,34.1687,34.1687,34.1343,34.1343,42210.0
2019-03-20 12:55:00,39.66,39.7,39.65,39.7,28646.0,34.1343,34.1687,34.1257,34.1687,28646.0
2019-03-20 13:00:00,39.69,39.71,39.68,39.7,14991.0,34.1601,34.1773,34.1515,34.1687,14991.0
2019-03-20 13:05:00,39.7,39.73,39.7,39.72,16197.0,34.1687,34.1945,34.1687,34.1859,16197.0
2019-03-20 13:10:00,39.72,39.75,39.71,39.74,14344.0,34.1859,34.2117,34.1773,34.2031,14344.0
2019-03-20 13:15:00,39.73,39.75,39.73,39.73,20236.0,34.1945,34.2117,34.1945,34.1945,20236.0
2019-03-20 13:20:00,39.73,39.74,39.71,39.72,14334.0,34.1945,34.2031,34.1773,34.1859,14334.0
2019-03-20 13:25:00,39.72,39.73,39.71,39.71,10558.0,34.1859,34.1945,34.1773,34.1773,10558.0
2019-03-20 13:30:00,39.71,39.72,39.7,39.72,18945.0,34.1773,34.1859,34.1687,34.1859,18945.0
2019-03-20 13:35:00,39.72,39.73,39.71,39.72,11312.0,34.1859,34.1945,34.1773,34.1859,11312.0
2019-03-20 13:40:00,39.73,39.74,39.72,39.73,15877.0,34.1945,34.2031,34.1859,34.1945,15877.0
2019-03-20 13:45:00,39.73,39.75,39.73,39.75,27071.0,34.1945,34.2117,34.1945,34.2117,27071.0
2019-03-20 13:50:00,39.75,39.76,39.73,39.74,22946.0,34.2117,34.2203,34.1945,34.2031,22946.0
2019-03-20 13:55:00,39.74,39.76,39.73,39.75,20564.0,34.2031,34.2203,34.1945,34.2117,20564.0
2019-03-20 14:00:00,39.75,39.93,39.75,39.89,95734.0,34.2117,34.3666,34.2117,34.3322,95734.0
2019-03-20 14:05:00,39.89,39.97,39.86,39.91,75308.0,34.3322,34.4011,34.3064,34.3494,75308.0
2019-03-20 14:10:00,39.92,39.98,39.91,39.98,89203.0,34.358,34.4097,34.3494,34.4097,89203.0
2019-03-20 14:15:00,39.97,39.97,39.89,39.9,49548.0,34.4011,34.4011,34.3322,34.3408,49548.0
2019-03-20 14:20:00,39.9,39.97,39.89,39.97,53922.0,34.3408,34.4011,34.3322,34.4011,53922.0
2019-03-20 14:25:00,39.97,40.08,39.96,40.08,123434.0,34.4011,34.4957,34.3925,34.4957,123434.0
2019-03-20 14:30:00,40.08,40.15,40.05,40.13,93776.0,34.4957,34.556,34.4699,34.5388,93776.0
2019-03-20 14:35:00,40.13,40.14,40.1,40.11,35119.0,34.5388,34.5474,34.513,34.5216,35119.0
2019-03-20 14:40:00,40.12,40.13,40.08,40.09,30307.0,34.5302,34.5388,34.4957,34.5043,30307.0
2019-03-20 14:45:00,40.07,40.13,40.07,40.12,70025.0,34.4871,34.5388,34.4871,34.5302,70025.0
2019-03-20 14:50:00,40.12,40.14,40.05,40.07,41902.0,34.5302,34.5474,34.4699,34.4871,41902.0
2019-03-20 14:55:00,40.05,40.06,40.01,40.06,42238.0,34.4699,34.4785,34.4355,34.4785,42238.0
2019-03-20 15:00:00,40.07,40.09,40.0,40.02,41120.0,34.4871,34.5043,34.4269,34.4441,41120.0
2019-03-20 15:05:00,40.01,40.04,40.0,40.02,34261.0,34.4355,34.4613,34.4269,34.4441,34261.0
2019-03-20 15:10:00,40.03,40.05,39.99,40.01,48924.0,34.4527,34.4699,34.4183,34.4355,48924.0
2019-03-20 15:15:00,40.02,40.03,39.98,40.0,27735.0,34.4441,34.4527,34.4097,34.4269,27735.0
2019-03-20 15:20:00,40.0,40.0,39.94,39.95,41211.0,34.4269,34.4269,34.3752,34.3839,41211.0
2019-03-20 15:25:00,39.95,39.96,39.94,39.95,66456.0,34.3839,34.3925,34.3752,34.3839,66456.0
2019-03-20 15:30:00,39.95,39.95,39.85,39.87,63124.0,34.3839,34.3839,34.2978,34.315,63124.0
2019-03-20 15:35:00,39.87,39.92,39.87,39.89,50638.0,34.315,34.358,34.315,34.3322,50638.0
2019-03-20 15:40:00,39.89,39.93,39.87,39.91,68178.0,34.3322,34.3666,34.315,34.3494,68178.0
2019-03-20 15:45:00,39.91,39.97,39.91,39.93,75019.0,34.3494,34.4011,34.3494,34.3666,75019.0
2019-03-20 15:50:00,39.92,39.93,39.89,39.91,93071.0,34.358,34.3666,34.3322,34.3494,93071.0
2019-03-20 15:55:00,39.9,39.92,39.85,39.86,372058.0,34.3408,34.358,34.2978,34.3064,372058.0
2019-03-21 09:30:00,40.25,40.39,40.22,40.39,322777.0,34.6421,34.7626,34.6162,34.7626,322777.0
2019-03-21 09:35:00,40.4,40.54,40.39,40.5,106480.0,34.7712,34.8917,34.7626,34.8572,106480.0
2019-03-21 09:40:00,40.49,40.53,40.48,40.5,41872.0,34.8486,34.883,34.84,34.8572,41872.0
2019-03-21 09:45:00,40.51,40.62,40.51,40.6,97957.0,34.8658,34.9605,34.8658,34.9433,97957.0
2019-03-21 09:50:00,40.61,40.64,40.58,40.63,60489.0,34.9519,34.9777,34.9261,34.9691,60489.0
2019-03-21 09:55:00,40.62,40.63,40.56,40.57,55487.0,34.9605,34.9691,34.9089,34.9175,55487.0
2019-03-21 10:00:00,40.57,40.6,40.56,40.59,54515.0,34.9175,34.9433,34.9089,34.9347,54515.0
2019-03-21 10:05:00,40.59,40.62,40.58,40.6,44699.0,34.9347,34.9605,34.9261,34.9433,44699.0
2019-03-21 10:10:00,40.59,40.63,40.58,40.61,46774.0,34.9347,34.9691,34.9261,34.9519,46774.0
2019-03-21 10:15:00,40.6,40.64,40.58,40.62,59946.0,34.9433,34.9777,34.9261,34.9605,59946.0
2019-03-21 10:20:00,40.62,40.66,40.61,40.65,66264.0,34.9605,34.9949,34.9519,34.9863,66264.0
2019-03-21 10:25:00,40.65,40.79,40.63,40.73,158710.0,34.9863,35.1068,34.9691,35.0552,158710.0
2019-03-21 10:30:00,40.73,40.76,40.71,40.76,42389.0,35.0552,35.081,35.038,35.081,42389.0
2019-03-21 10:35:00,40.76,40.81,40.71,40.81,77022.0,35.081,35.124,35.038,35.124,77022.0
2019-03-21 10:40:00,40.81,40.82,40.77,40.77,53532.0,35.124,35.1326,35.0896,35.0896,53532.0
2019-03-21 10:45:00,40.78,40.8,40.72,40.78,37603.0,35.0982,35.1154,35.0466,35.0982,37603.0
2019-03-21 10:50:00,40.78,40.82,40.78,40.82,45909.0,35.0982,35.1326,35.0982,35.1326,45909.0
2019-03-21 10:55:00,40.81,40.82,40.76,40.78,62240.0,35.124,35.1326,35.081,35.0982,62240.0
2019-03-21 11:00:00,40.77,40.85,40.77,40.85,111661.0,35.0896,35.1585,35.0896,35.1585,111661.0
2019-03-21 11:05:00,40.85,40.85,40.78,40.79,69970.0,35.1585,35.1585,35.0982,35.1068,69970.0
2019-03-21 11:10:00,40.79,40.81,40.74,40.76,65377.0,35.1068,35.124,35.0638,35.081,65377.0
2019-03-21 11:15:00,40.76,40.8,40.74,40.77,84408.0,35.081,35.1154,35.0638,35.0896,84408.0
2019-03-21 11:20:00,40.77,40.83,40.77,40.81,43723.0,35.0896,35.1412,35.0896,35.124,43723.0
2019-03-21 11:25:00,40.81,40.81,40.76,40.77,37913.0,35.124,35.124,35.081,35.0896,37913.0
2019-03-21 11:30:00,40.77,40.81,40.75,40.8,71013.0,35.0896,35.124,35.0724,35.1154,71013.0
2019-03-21 11:35:00,40.8,40.84,40.77,40.83,51066.0,35.1154,35.1499,35.0896,35.1412,51066.0
2019-03-21 11:40:00,40.84,40.86,40.81,40.85,61793.0,35.1499,35.1671,35.124,35.1585,61793.0
2019-03-21 11:45:00,40.85,40.89,40.84,40.88,132360.0,35.1585,35.1929,35.1499,35.1843,132360.0
2019-03-21 11:50:00,40.87,40.91,40.87,40.9,211768.0,35.1757,35.2101,35.1757,35.2015,211768.0
2019-03-21 11:55:00,40.9,40.95,40.87,40.95,79415.0,35.2015,35.2445,35.1757,35.2445,79415.0
2019-03-21 12:00:00,40.95,40.95,40.91,40.94,120113.0,35.2445,35.2445,35.2101,35.2359,120113.0
2019-03-21 12:05:00,40.94,40.95,40.91,40.91,122794.0,35.2359,35.2445,35.2101,35.2101,122794.0
2019-03-21 12:10:00,40.91,40.94,40.91,40.94,23453.0,35.2101,35.2359,35.2101,35.2359,23453.0
2019-03-21 12:15:00,40.94,40.98,40.94,40.95,80117.0,35.2359,35.2703,35.2359,35.2445,80117.0
2019-03-21 12:20:00,40.95,40.96,40.93,40.94,53909.0,35.2445,35.2531,35.2273,35.2359,53909.0
2019-03-21 12:25:00,40.94,40.94,40.85,40.87,90758.0,35.2359,35.2359,35.1585,35.1757,90758.0
2019-03-21 12:30:00,40.87,40.91,40.86,40.91,53195.0,35.1757,35.2101,35.1671,35.2101,53195.0
2019-03-21 12:35:00,40.91,40.94,40.89,40.94,50376.0,35.2101,35.2359,35.1929,35.2359,50376.0
2019-03-21 12:40:00,40.94,40.96,40.92,40.96,46804.0,35.2359,35.2531,35.2187,35.2531,46804.0
2019-03-21 12:45:00,40.96,41.01,40.96,40.99,173435.0,35.2531,35.2962,35.2531,35.279,173435.0
2019-03-21 12:50:00,41.0,41.04,40.99,41.03,38504.0,35.2876,35.322,35.279,35.3134,38504.0
2019-03-21 12:55:00,41.03,41.03,40.99,41.01,39405.0,35.3134,35.3134,35.279,35.2962,39405.0
2019-03-21 13:00:00,41.01,41.04,40.99,41.02,67366.0,35.2962,35.322,35.279,35.3048,67366.0
2019-03-21 13:05:00,41.02,41.03,40.99,41.01,40378.0,35.3048,35.3134,35.279,35.2962,40378.0
2019-03-21 13:10:00,41.01,41.03,41.0,41.02,19719.0,35.2962,35.3134,35.2876,35.3048,19719.0
2019-03-21 13:15:00,41.02,41.02,41.0,41.01,19113.0,35.3048,35.3048,35.2876,35.2962,19113.0
2019-03-21 13:20:00,41.0,41.02,40.97,41.0,45932.0,35.2876,35.3048,35.2617,35.2876,45932.0
2019-03-21 13:25:00,40.99,41.0,40.97,40.98,41113.0,35.279,35.2876,35.2617,35.2703,41113.0
2019-03-21 13:30:00,40.98,41.07,40.98,41.03,66586.0,35.2703,35.3478,35.2703,35.3134,66586.0
2019-03-21 13:35:00,41.02,41.05,41.02,41.02,15802.0,35.3048,35.3306,35.3048,35.3048,15802.0
2019-03-21 13:40:00,41.03,41.05,41.02,41.04,24066.0,35.3134,35.3306,35.3048,35.322,24066.0
2019-03-21 13:45:00,41.04,41.08,41.04,41.07,30862.0,35.322,35.3564,35.322,35.3478,30862.0
2019-03-21 13:50:00,41.07,41.1,41.05,41.09,87971.0,35.3478,35.3736,35.3306,35.365,87971.0
2019-03-21 13:55:00,41.08,41.09,41.04,41.08,44131.0,35.3564,35.365,35.322,35.3564,44131.0
2019-03-21 14:00:00,41.08,41.09,41.04,41.06,42998.0,35.3564,35.365,35.322,35.3392,42998.0
2019-03-21 14:05:00,41.07,41.13,41.05,41.13,33545.0,35.3478,35.3994,35.3306,35.3994,33545.0
2019-03-21 14:10:00,41.13,41.15,41.12,41.14,54243.0,35.3994,35.4167,35.3908,35.4081,54243.0
2019-03-21 14:15:00,41.14,41.17,41.13,41.17,22931.0,35.4081,35.4339,35.3994,35.4339,22931.0
2019-03-21 14:20:00,41.16,41.16,41.13,41.16,23825.0,35.4253,35.4253,35.3994,35.4253,23825.0
2019-03-21 14:25:00,41.16,41.18,41.14,41.18,21223.0,35.4253,35.4425,35.4081,35.4425,21223.0
2019-03-21 14:30:00,41.18,41.2,41.16,41.17,147021.0,35.4425,35.4597,35.4253,35.4339,147021.0
2019-03-21 14:35:00,41.18,41.21,41.16,41.2,86135.0,35.4425,35.4683,35.4253,35.4597,86135.0
2019-03-21 14:40:00,41.2,41.22,41.19,41.22,31775.0,35.4597,35.4769,35.4511,35.4769,31775.0
2019-03-21 14:45:00,41.22,41.24,41.21,41.22,46478.0,35.4769,35.4941,35.4683,35.4769,46478.0
2019-03-21 14:50:00,41.22,41.22,41.17,41.18,31131.0,35.4769,35.4769,35.4339,35.4425,31131.0
2019-03-21 14:55:00,41.18,41.2,41.12,41.12,54656.0,35.4425,35.4597,35.3908,35.3908,54656.0
2019-03-21 15:00:00,41.13,41.16,41.11,41.14,51045.0,35.3994,35.4253,35.3822,35.4081,51045.0
2019-03-21 15:05:00,41.14,41.19,41.13,41.15,42415.0,35.4081,35.4511,35.3994,35.4167,42415.0
2019-03-21 15:10:00,41.15,41.15,41.11,41.13,37145.0,35.4167,35.4167,35.3822,35.3994,37145.0
2019-03-21 15:15:00,41.13,41.16,41.11,41.16,25620.0,35.3994,35.4253,35.3822,35.4253,25620.0
2019-03-21 15:20:00,41.16,41.18,41.14,41.18,44552.0,35.4253,35.4425,35.4081,35.4425,44552.0
2019-03-21 15:25:00,41.18,41.18,41.14,41.14,28353.0,35.4425,35.4425,35.4081,35.4081,28353.0
2019-03-21 15:30:00,41.14,41.16,41.1,41.13,77782.0,35.4081,35.4253,35.3736,35.3994,77782.0
2019-03-21 15:35:00,41.13,41.14,41.07,41.08,86743.0,35.3994,35.4081,35.3478,35.3564,86743.0
2019-03-21 15:40:00,41.08,41.13,41.06,41.12,108397.0,35.3564,35.3994,35.3392,35.3908,108397.0
2019-03-21 15:45:00,41.12,41.13,41.09,41.12,76381.0,35.3908,35.3994,35.365,35.3908,76381.0
2019-03-21 15:50:00,41.12,41.14,41.1,41.12,170232.0,35.3908,35.4081,35.3736,35.3908,170232.0
2019-03-21 15:55:00,41.11,41.12,41.02,41.04,266258.0,35.3822,35.3908,35.3048,35.322,266258.0
2019-03-22 09:30:00,40.84,41.02,40.8,40.97,307317.0,35.1499,35.3048,35.1154,35.2617,307317.0
2019-03-22 09:35:00,40.98,40.98,40.84,40.89,280945.0,35.2703,35.2703,35.1499,35.1929,280945.0
2019-03-22 09:40:00,40.89,40.9,40.8,40.82,123120.0,35.1929,35.2015,35.1154,35.1326,123120.0
2019-03-22 09:45:00,40.81,40.83,40.77,40.83,135997.0,35.124,35.1412,35.0896,35.1412,135997.0
2019-03-22 09:50:00,40.82,40.84,40.72,40.73,227870.0,35.1326,35.1499,35.0466,35.0552,227870.0
2019-03-22 09:55:00,40.72,40.77,40.7,40.76,97927.0,35.0466,35.0896,35.0294,35.081,97927.0
2019-03-22 10:00:00,40.76,40.78,40.71,40.71,84232.0,35.081,35.0982,35.038,35.038,84232.0
2019-03-22 10:05:00,40.71,40.78,40.7,40.77,43971.0,35.038,35.0982,35.0294,35.0896,43971.0
2019-03-22 10:10:00,40.76,40.77,40.72,40.75,32823.0,35.081,35.0896,35.0466,35.0724,32823.0
2019-03-22 10:15:00,40.74,40.82,40.73,40.82,71532.0,35.0638,35.1326,35.0552,35.1326,71532.0
2019-03-22 10:20:00,40.82,40.82,40.71,40.71,169763.0,35.1326,35.1326,35.038,35.038,169763.0
2019-03-22 10:25:00,40.72,40.72,40.66,40.68,79528.0,35.0466,35.0466,34.9949,35.0121,79528.0
2019-03-22 10:30:00,40.68,40.75,40.67,40.72,96401.0,35.0121,35.0724,35.0035,35.0466,96401.0
2019-03-22 10:35:00,40.72,40.74,40.69,40.7,66984.0,35.0466,35.0638,35.0208,35.0294,66984.0
2019-03-22 10:40:00,40.7,40.7,40.57,40.61,87524.0,35.0294,35.0294,34.9175,34.9519,87524.0
2019-03-22 10:45:00,40.61,40.61,40.53,40.53,36185.0,34.9519,34.9519,34.883,34.883,36185.0
2019-03-22 10:50:00,40.53,40.58,40.52,40.57,28875.0,34.883,34.9261,34.8744,34.9175,28875.0
2019-03-22 10:55:00,40.58,40.6,40.52,40.52,48646.0,34.9261,34.9433,34.8744,34.8744,48646.0
2019-03-22 11:00:00,40.52,40.56,40.5,40.51,54219.0,34.8744,34.9089,34.8572,34.8658,54219.0
2019-03-22 11:05:00,40.51,40.54,40.5,40.52,46772.0,34.8658,34.8917,34.8572,34.8744,46772.0
2019-03-22 11:10:00,40.52,40.6,40.51,40.59,32095.0,34.8744,34.9433,34.8658,34.9347,32095.0
2019-03-22 11:15:00,40.6,40.61,40.53,40.6,34771.0,34.9433,34.9519,34.883,34.9433,34771.0
2019-03-22 11:20:00,40.6,40.61,40.56,40.57,23502.0,34.9433,34.9519,34.9089,34.9175,23502.0
2019-03-22 11:25:00,40.57,40.63,40.55,40.57,39345.0,34.9175,34.9691,34.9003,34.9175,39345.0
2019-03-22 11:30:00,40.56,40.6,40.55,40.56,46272.0,34.9089,34.9433,34.9003,34.9089,46272.0
2019-03-22 11:35:00,40.56,40.58,40.53,40.56,36070.0,34.9089,34.9261,34.883,34.9089,36070.0
2019-03-22 11:40:00,40.56,40.59,40.51,40.52,47254.0,34.9089,34.9347,34.8658,34.8744,47254.0
2019-03-22 11:45:00,40.52,40.55,40.49,40.5,57512.0,34.8744,34.9003,34.8486,34.8572,57512.0
2019-03-22 11:50:00,40.51,40.51,40.44,40.44,68603.0,34.8658,34.8658,34.8056,34.8056,68603.0
2019-03-22 11:55:00,40.45,40.45,40.34,40.36,97692.0,34.8142,34.8142,34.7195,34.7367,97692.0
2019-03-22 12:00:00,40.35,40.45,40.34,40.43,136985.0,34.7281,34.8142,34.7195,34.797,136985.0
2019-03-22 12:05:00,40.42,40.45,40.39,40.41,99190.0,34.7884,34.8142,34.7626,34.7798,99190.0
2019-03-22 12:10:00,40.4,40.42,40.39,40.41,41536.0,34.7712,34.7884,34.7626,34.7798,41536.0
2019-03-22 12:15:00,40.41,40.47,40.39,40.43,47037.0,34.7798,34.8314,34.7626,34.797,47037.0
2019-03-22 12:20:00,40.43,40.47,40.4,40.41,37152.0,34.797,34.8314,34.7712,34.7798,37152.0
2019-03-22 12:25:00,40.41,40.41,40.37,40.39,71487.0,34.7798,34.7798,34.7453,34.7626,71487.0
2019-03-22 12:30:00,40.39,40.44,40.37,40.42,78832.0,34.7626,34.8056,34.7453,34.7884,78832.0
2019-03-22 12:35:00,40.42,40.42,40.39,40.41,47843.0,34.7884,34.7884,34.7626,34.7798,47843.0
2019-03-22 12:40:00,40.41,40.41,40.34,40.35,23623.0,34.7798,34.7798,34.7195,34.7281,23623.0
2019-03-22 12:45:00,40.36,40.41,40.35,40.39,24352.0,34.7367,34.7798,34.7281,34.7626,24352.0
2019-03-22 12:50:00,40.38,40.49,40.37,40.46,70874.0,34.7539,34.8486,34.7453,34.8228,70874.0
2019-03-22 12:55:00,40.46,40.46,40.41,40.45,66387.0,34.8228,34.8228,34.7798,34.8142,66387.0
2019-03-22 13:00:00,40.44,40.52,40.44,40.49,39263.0,34.8056,34.8744,34.8056,34.8486,39263.0
2019-03-22 13:05:00,40.48,40.54,40.47,40.52,22482.0,34.84,34.8917,34.8314,34.8744,22482.0
2019-03-22 13:10:00,40.52,40.52,40.47,40.48,18255.0,34.8744,34.8744,34.8314,34.84,18255.0
2019-03-22 13:15:00,40.48,40.49,40.46,40.47,28584.0,34.84,34.8486,34.8228,34.8314,28584.0
2019-03-22 13:20:00,40.48,40.48,40.44,40.47,19620.0,34.84,34.84,34.8056,34.8314,19620.0
2019-03-22 13:25:00,40.47,40.47,40.41,40.43,24179.0,34.8314,34.8314,34.7798,34.797,24179.0
2019-03-22 13:30:00,40.42,40.49,40.42,40.45,23044.0,34.7884,34.8486,34.7884,34.8142,23044.0
2019-03-22 13:35:00,40.45,40.48,40.42,40.44,24243.0,34.8142,34.84,34.7884,34.8056,24243.0
2019-03-22 13:40:00,40.44,40.47,40.44,40.47,20686.0,34.8056,34.8314,34.8056,34.8314,20686.0
2019-03-22 13:45:00,40.47,40.47,40.43,40.43,17328.0,34.8314,34.8314,34.797,34.797,17328.0
2019-03-22 13:50:00,40.43,40.43,40.39,40.43,20769.0,34.797,34.797,34.7626,34.797,20769.0
2019-03-22 13:55:00,40.43,40.44,40.38,40.38,27964.0,34.797,34.8056,34.7539,34.7539,27964.0
2019-03-22 14:00:00,40.38,40.42,40.38,40.42,45208.0,34.7539,34.7884,34.7539,34.7884,45208.0
2019-03-22 14:05:00,40.42,40.44,40.38,40.41,28545.0,34.7884,34.8056,34.7539,34.7798,28545.0
2019-03-22 14:10:00,40.41,40.45,40.4,40.45,55851.0,34.7798,34.8142,34.7712,34.8142,55851.0
2019-03-22 14:15:00,40.44,40.47,40.42,40.43,41913.0,34.8056,34.8314,34.7884,34.797,41913.0
2019-03-22 14:20:00,40.43,40.45,40.41,40.42,40065.0,34.797,34.8142,34.7798,34.7884,40065.0
2019-03-22 14:25:00,40.42,40.44,40.4,40.41,19947.0,34.7884,34.8056,34.7712,34.7798,19947.0
2019-03-22 14:30:00,40.41,40.42,40.37,40.37,29927.0,34.7798,34.7884,34.7453,34.7453,29927.0
2019-03-22 14:35:00,40.38,40.42,40.36,40.41,50419.0,34.7539,34.7884,34.7367,34.7798,50419.0
2019-03-22 14:40:00,40.41,40.45,40.4,40.43,41514.0,34.7798,34.8142,34.7712,34.797,41514.0
2019-03-22 14:45:00,40.44,40.46,40.43,40.45,53450.0,34.8056,34.8228,34.797,34.8142,53450.0
2019-03-22 14:50:00,40.45,40.49,40.44,40.47,43151.0,34.8142,34.8486,34.8056,34.8314,43151.0
2019-03-22 14:55:00,40.47,40.49,40.46,40.48,50578.0,34.8314,34.8486,34.8228,34.84,50578.0
2019-03-22 15:00:00,40.48,40.54,40.48,40.48,65241.0,34.84,34.8917,34.84,34.84,65241.0
2019-03-22 15:05:00,40.48,40.52,40.48,40.5,51003.0,34.84,34.8744,34.84,34.8572,51003.0
2019-03-22 15:10:00,40.5,40.51,40.47,40.49,54396.0,34.8572,34.8658,34.8314,34.8486,54396.0
2019-03-22 15:15:00,40.49,40.51,40.46,40.49,52510.0,34.8486,34.8658,34.8228,34.8486,52510.0
2019-03-22 15:20:00,40.49,40.51,40.48,40.51,47908.0,34.8486,34.8658,34.84,34.8658,47908.0
2019-03-22 15:25:00,40.5,40.51,40.46,40.46,62295.0,34.8572,34.8658,34.8228,34.8228,62295.0
2019-03-22 15:30:00,40.46,40.47,40.4,40.4,102179.0,34.8228,34.8314,34.7712,34.7712,102179.0
2019-03-22 15:35:00,40.4,40.45,40.39,40.41,147689.0,34.7712,34.8142,34.7626,34.7798,147689.0
2019-03-22 15:40:00,40.41,40.48,40.38,40.47,217104.0,34.7798,34.84,34.7539,34.8314,217104.0
2019-03-22 15:45:00,40.47,40.51,40.46,40.49,213133.0,34.8314,34.8658,34.8228,34.8486,213133.0
2019-03-22 15:50:00,40.5,40.51,40.46,40.49,190872.0,34.8572,34.8658,34.8228,34.8486,190872.0
2019-03-22 15:55:00,40.48,40.49,40.41,40.42,457570.0,34.84,34.8486,34.7798,34.7884,457570.0
2019-03-25 09:30:00,40.0,40.31,40.0,40.31,219789.0,34.4269,34.6937,34.4269,34.6937,219789.0
2019-03-25 09:35:00,40.31,40.46,40.27,40.43,121745.0,34.6937,34.8228,34.6593,34.797,121745.0
2019-03-25 09:40:00,40.43,40.44,40.25,40.25,68805.0,34.797,34.8056,34.6421,34.6421,68805.0
2019-03-25 09:45:00,40.25,40.25,40.08,40.15,83458.0,34.6421,34.6421,34.4957,34.556,83458.0
2019-03-25 09:50:00,40.15,40.21,40.13,40.14,50731.0,34.556,34.6076,34.5388,34.5474,50731.0
2019-03-25 09:55:00,40.15,40.16,40.08,40.09,59084.0,34.556,34.5646,34.4957,34.5043,59084.0
2019-03-25 10:00:00,40.08,40.12,39.97,40.0,80470.0,34.4957,34.5302,34.4011,34.4269,80470.0
2019-03-25 10:05:00,40.0,40.07,39.96,39.97,55095.0,34.4269,34.4871,34.3925,34.4011,55095.0
2019-03-25 10:10:00,39.96,39.97,39.89,39.93,45036.0,34.3925,34.4011,34.3322,34.3666,45036.0
2019-03-25 10:15:00,39.92,39.99,39.92,39.93,39155.0,34.358,34.4183,34.358,34.3666,39155.0
2019-03-25 10:20:00,39.92,39.95,39.89,39.95,36983.0,34.358,34.3839,34.3322,34.3839,36983.0
2019-03-25 10:25:00,39.95,40.02,39.95,39.99,53361.0,34.3839,34.4441,34.3839,34.4183,53361.0
2019-03-25 10:30:00,39.99,40.05,39.94,39.96,80344.0,34.4183,34.4699,34.3752,34.3925,80344.0
2019-03-25 10:35:00,39.95,39.97,39.91,39.92,60395.0,34.3839,34.4011,34.3494,34.358,60395.0
2019-03-25 10:40:00,39.93,39.99,39.89,39.98,49495.0,34.3666,34.4183,34.3322,34.4097,49495.0
2019-03-25 10:45:00,39.97,40.0,39.95,40.0,28906.0,34.4011,34.4269,34.3839,34.4269,28906.0
2019-03-25 10:50:00,40.01,40.08,40.01,40.04,57432.0,34.4355,34.4957,34.4355,34.4613,57432.0
2019-03-25 10:55:00,40.04,40.07,40.01,40.02,40219.0,34.4613,34.4871,34.4355,34.4441,40219.0
2019-03-25 11:00:00,40.02,40.04,39.99,40.03,48906.0,34.4441,34.4613,34.4183,34.4527,48906.0
2019-03-25 11:05:00,40.02,40.12,40.02,40.08,61205.0,34.4441,34.5302,34.4441,34.4957,61205.0
2019-03-25 11:10:00,40.08,40.09,40.02,40.06,21970.0,34.4957,34.5043,34.4441,34.4785,21970.0
2019-03-25 11:15:00,40.06,40.1,40.05,40.07,17404.0,34.4785,34.513,34.4699,34.4871,17404.0
2019-03-25 11:20:00,40.07,40.1,40.06,40.07,21743.0,34.4871,34.513,34.4785,34.4871,21743.0
2019-03-25 11:25:00,40.07,40.12,40.07,40.11,11323.0,34.4871,34.5302,34.4871,34.5216,11323.0
2019-03-25 11:30:00,40.1,40.1,40.04,40.04,31592.0,34.513,34.513,34.4613,34.4613,31592.0
2019-03-25 11:35:00,40.04,40.05,40.03,40.05,24460.0,34.4613,34.4699,34.4527,34.4699,24460.0
2019-03-25 11:40:00,40.05,40.06,39.99,40.0,23979.0,34.4699,34.4785,34.4183,34.4269,23979.0
2019-03-25 11:45:00,40.0,40.02,39.96,39.97,33195.0,34.4269,34.4441,34.3925,34.4011,33195.0
2019-03-25 11:50:00,39.97,40.04,39.97,40.03,21535.0,34.4011,34.4613,34.4011,34.4527,21535.0
2019-03-25 11:55:00,40.02,40.02,39.96,39.96,23649.0,34.4441,34.4441,34.3925,34.3925,23649.0
2019-03-25 12:00:00,39.97,39.98,39.94,39.98,25079.0,34.4011,34.4097,34.3752,34.4097,25079.0
2019-03-25 12:05:00,39.99,40.02,39.98,40.0,12486.0,34.4183,34.4441,34.4097,34.4269,12486.0
2019-03-25 12:10:00,39.99,40.02,39.99,40.01,20330.0,34.4183,34.4441,34.4183,34.4355,20330.0
2019-03-25 12:15:00,40.02,40.03,40.0,40.03,23815.0,34.4441,34.4527,34.4269,34.4527,23815.0
2019-03-25 12:20:00,40.03,40.05,40.02,40.05,16636.0,34.4527,34.4699,34.4441,34.4699,16636.0
2019-03-25 12:25:00,40.05,40.06,40.0,40.01,17686.0,34.4699,34.4785,34.4269,34.4355,17686.0
2019-03-25 12:30:00,40.01,40.01,39.95,39.97,32174.0,34.4355,34.4355,34.3839,34.4011,32174.0
2019-03-25 12:35:00,39.97,39.98,39.93,39.93,31608.0,34.4011,34.4097,34.3666,34.3666,31608.0
2019-03-25 12:40:00,39.93,39.94,39.89,39.91,37258.0,34.3666,34.3752,34.3322,34.3494,37258.0
2019-03-25 12:45:00,39.9,39.93,39.89,39.93,16287.0,34.3408,34.3666,34.3322,34.3666,16287.0
2019-03-25 12:50:00,39.93,39.97,39.93,39.97,18925.0,34.3666,34.4011,34.3666,34.4011,18925.0
2019-03-25 12:55:00,39.98,40.04,39.98,40.04,24384.0,34.4097,34.4613,34.4097,34.4613,24384.0
2019-03-25 13:00:00,40.04,40.04,40.0,40.02,33391.0,34.4613,34.4613,34.4269,34.4441,33391.0
2019-03-25 13:05:00,40.01,40.04,39.99,40.02,26889.0,34.4355,34.4613,34.4183,34.4441,26889.0
2019-03-25 13:10:00,40.02,40.09,40.02,40.07,13622.0,34.4441,34.5043,34.4441,34.4871,13622.0
2019-03-25 13:15:00,40.07,40.07,40.02,40.03,17898.0,34.4871,34.4871,34.4441,34.4527,17898.0
2019-03-25 13:20:00,40.04,40.05,39.99,40.02,20723.0,34.4613,34.4699,34.4183,34.4441,20723.0
2019-03-25 13:25:00,40.02,40.03,39.98,39.99,13042.0,34.4441,34.4527,34.4097,34.4183,13042.0
2019-03-25 13:30:00,39.99,39.99,39.95,39.97,27564.0,34.4183,34.4183,34.3839,34.4011,27564.0
2019-03-25 13:35:00,39.97,39.99,39.96,39.97,30639.0,34.4011,34.4183,34.3925,34.4011,30639.0
2019-03-25 13:40:00,39.97,39.97,39.92,39.92,27608.0,34.4011,34.4011,34.358,34.358,27608.0
2019-03-25 13:45:00,39.93,39.93,39.86,39.89,34251.0,34.3666,34.3666,34.3064,34.3322,34251.0
2019-03-25 13:50:00,39.89,39.89,39.83,39.84,26597.0,34.3322,34.3322,34.2806,34.2892,26597.0
2019-03-25 13:55:00,39.84,39.86,39.82,39.86,32479.0,34.2892,34.3064,34.272,34.3064,32479.0
2019-03-25 14:00:00,39.85,39.87,39.84,39.85,38404.0,34.2978,34.315,34.2892,34.2978,38404.0
2019-03-25 14:05:00,39.86,39.86,39.8,39.82,37284.0,34.3064,34.3064,34.2548,34.272,37284.0
2019-03-25 14:10:00,39.81,39.83,39.78,39.82,53635.0,34.2634,34.2806,34.2375,34.272,53635.0
2019-03-25 14:15:00,39.82,39.84,39.77,39.79,32039.0,34.272,34.2892,34.2289,34.2461,32039.0
2019-03-25 14:20:00,39.79,39.81,39.78,39.8,46276.0,34.2461,34.2634,34.2375,34.2548,46276.0
2019-03-25 14:25:00,39.8,39.82,39.78,39.82,32369.0,34.2548,34.272,34.2375,34.272,32369.0
2019-03-25 14:30:00,39.82,39.86,39.81,39.84,30011.0,34.272,34.3064,34.2634,34.2892,30011.0
2019-03-25 14:35:00,39.85,39.86,39.83,39.84,18516.0,34.2978,34.3064,34.2806,34.2892,18516.0
2019-03-25 14:40:00,39.83,39.86,39.82,39.85,36537.0,34.2806,34.3064,34.272,34.2978,36537.0
2019-03-25 14:45:00,39.85,39.86,39.83,39.84,46620.0,34.2978,34.3064,34.2806,34.2892,46620.0
2019-03-25 14:50:00,39.85,39.86,39.82,39.82,27827.0,34.2978,34.3064,34.272,34.272,27827.0
2019-03-25 14:55:00,39.83,39.84,39.81,39.83,42864.0,34.2806,34.2892,34.2634,34.2806,42864.0
2019-03-25 15:00:00,39.83,39.86,39.82,39.84,37214.0,34.2806,34.3064,34.272,34.2892,37214.0
2019-03-25 15:05:00,39.84,39.84,39.83,39.84,26492.0,34.2892,34.2892,34.2806,34.2892,26492.0
2019-03-25 15:10:00,39.84,39.93,39.83,39.92,50725.0,34.2892,34.3666,34.2806,34.358,50725.0
2019-03-25 15:15:00,39.92,39.93,39.9,39.9,42408.0,34.358,34.3666,34.3408,34.3408,42408.0
2019-03-25 15:20:00,39.9,39.92,39.88,39.91,62319.0,34.3408,34.358,34.3236,34.3494,62319.0
2019-03-25 15:25:00,39.91,39.94,39.89,39.91,48965.0,34.3494,34.3752,34.3322,34.3494,48965.0
2019-03-25 15:30:00,39.91,39.94,39.9,39.91,55556.0,34.3494,34.3752,34.3408,34.3494,55556.0
2019-03-25 15:35:00,39.91,39.91,39.86,39.86,76331.0,34.3494,34.3494,34.3064,34.3064,76331.0
2019-03-25 15:40:00,39.86,39.91,39.86,39.91,132741.0,34.3064,34.3494,34.3064,34.3494,132741.0
2019-03-25 15:45:00,39.91,39.93,39.86,39.86,101005.0,34.3494,34.3666,34.3064,34.3064,101005.0
2019-03-25 15:50:00,39.87,39.93,39.86,39.92,108348.0,34.315,34.3666,34.3064,34.358,108348.0
2019-03-25 15:55:00,39.92,39.96,39.87,39.93,430640.0,34.358,34.3925,34.315,34.3666,430640.0
2019-03-26 09:30:00,40.11,40.32,40.07,40.26,181900.0,34.5216,34.7023,34.4871,34.6507,181900.0
2019-03-26 09:35:00,40.26,40.4,40.26,40.39,74089.0,34.6507,34.7712,34.6507,34.7626,74089.0
2019-03-26 09:40:00,40.4,40.43,40.37,40.41,105814.0,34.7712,34.797,34.7453,34.7798,105814.0
2019-03-26 09:45:00,40.4,40.41,40.35,40.38,83294.0,34.7712,34.7798,34.7281,34.7539,83294.0
2019-03-26 09:50:00,40.38,40.4,40.35,40.4,84594.0,34.7539,34.7712,34.7281,34.7712,84594.0
2019-03-26 09:55:00,40.39,40.41,40.37,40.4,80381.0,34.7626,34.7798,34.7453,34.7712,80381.0
2019-03-26 10:00:00,40.41,40.43,40.37,40.4,102018.0,34.7798,34.797,34.7453,34.7712,102018.0
2019-03-26 10:05:00,40.4,40.44,40.37,40.41,157088.0,34.7712,34.8056,34.7453,34.7798,157088.0
2019-03-26 10:10:00,40.42,40.43,40.37,40.38,113995.0,34.7884,34.797,34.7453,34.7539,113995.0
2019-03-26 10:15:00,40.38,40.44,40.37,40.44,64111.0,34.7539,34.8056,34.7453,34.8056,64111.0
2019-03-26 10:20:00,40.44,40.45,40.37,40.4,76398.0,34.8056,34.8142,34.7453,34.7712,76398.0
2019-03-26 10:25:00,40.4,40.48,40.4,40.45,133928.0,34.7712,34.84,34.7712,34.8142,133928.0
2019-03-26 10:30:00,40.46,40.52,40.46,40.49,167397.0,34.8228,34.8744,34.8228,34.8486,167397.0
2019-03-26 10:35:00,40.48,40.57,40.48,40.56,141654.0,34.84,34.9175,34.84,34.9089,141654.0
2019-03-26 10:40:00,40.56,40.59,40.53,40.55,83259.0,34.9089,34.9347,34.883,34.9003,83259.0
2019-03-26 10:45:00,40.56,40.63,40.53,40.62,88707.0,34.9089,34.9691,34.883,34.9605,88707.0
2019-03-26 10:50:00,40.62,40.63,40.59,40.59,61630.0,34.9605,34.9691,34.9347,34.9347,61630.0
2019-03-26 10:55:00,40.59,40.62,40.56,40.57,60963.0,34.9347,34.9605,34.9089,34.9175,60963.0
2019-03-26 11:00:00,40.57,40.58,40.54,40.54,72488.0,34.9175,34.9261,34.8917,34.8917,72488.0
2019-03-26 11:05:00,40.54,40.57,40.52,40.57,57450.0,34.8917,34.9175,34.8744,34.9175,57450.0
2019-03-26 11:10:00,40.56,40.6,40.56,40.57,55908.0,34.9089,34.9433,34.9089,34.9175,55908.0
2019-03-26 11:15:00,40.56,40.59,40.5,40.52,111302.0,34.9089,34.9347,34.8572,34.8744,111302.0
2019-03-26 11:20:00,40.52,40.54,40.51,40.53,44994.0,34.8744,34.8917,34.8658,34.883,44994.0
2019-03-26 11:25:00,40.54,40.56,40.52,40.54,56197.0,34.8917,34.9089,34.8744,34.8917,56197.0
2019-03-26 11:30:00,40.54,40.55,40.46,40.48,33725.0,34.8917,34.9003,34.8228,34.84,33725.0
2019-03-26 11:35:00,40.47,40.52,40.46,40.51,33371.0,34.8314,34.8744,34.8228,34.8658,33371.0
2019-03-26 11:40:00,40.5,40.51,40.47,40.48,21589.0,34.8572,34.8658,34.8314,34.84,21589.0
2019-03-26 11:45:00,40.48,40.49,40.44,40.45,93250.0,34.84,34.8486,34.8056,34.8142,93250.0
2019-03-26 11:50:00,40.44,40.45,40.37,40.41,44478.0,34.8056,34.8142,34.7453,34.7798,44478.0
2019-03-26 11:55:00,40.4,40.43,40.39,40.42,35856.0,34.7712,34.797,34.7626,34.7884,35856.0
2019-03-26 12:00:00,40.42,40.44,40.41,40.41,28020.0,34.7884,34.8056,34.7798,34.7798,28020.0
2019-03-26 12:05:00,40.41,40.46,40.41,40.42,105076.0,34.7798,34.8228,34.7798,34.7884,105076.0
2019-03-26 12:10:00,40.42,40.44,40.4,40.42,86924.0,34.7884,34.8056,34.7712,34.7884,86924.0
2019-03-26 12:15:00,40.42,40.43,40.4,40.4,22670.0,34.7884,34.797,34.7712,34.7712,22670.0
2019-03-26 12:20:00,40.41,40.42,40.3,40.3,144444.0,34.7798,34.7884,34.6851,34.6851,144444.0
2019-03-26 12:25:00,40.3,40.34,40.29,40.31,29941.0,34.6851,34.7195,34.6765,34.6937,29941.0
2019-03-26 12:30:00,40.31,40.34,40.3,40.31,25354.0,34.6937,34.7195,34.6851,34.6937,25354.0
2019-03-26 12:35:00,40.3,40.33,40.29,40.29,17600.0,34.6851,34.7109,34.6765,34.6765,17600.0
2019-03-26 12:40:00,40.29,40.29,40.25,40.27,85415.0,34.6765,34.6765,34.6421,34.6593,85415.0
2019-03-26 12:45:00,40.27,40.29,40.23,40.24,94073.0,34.6593,34.6765,34.6248,34.6334,94073.0
2019-03-26 12:50:00,40.25,40.31,40.24,40.3,82585.0,34.6421,34.6937,34.6334,34.6851,82585.0
2019-03-26 12:55:00,40.3,40.32,40.29,40.32,16381.0,34.6851,34.7023,34.6765,34.7023,16381.0
2019-03-26 13:00:00,40.32,40.34,40.3,40.32,16299.0,34.7023,34.7195,34.6851,34.7023,16299.0
2019-03-26 13:05:00,40.31,40.32,40.29,40.32,20823.0,34.6937,34.7023,34.6765,34.7023,20823.0
2019-03-26 13:10:00,40.32,40.34,40.32,40.33,7460.0,34.7023,34.7195,34.7023,34.7109,7460.0
2019-03-26 13:15:00,40.33,40.35,40.32,40.35,20558.0,34.7109,34.7281,34.7023,34.7281,20558.0
2019-03-26 13:20:00,40.34,40.35,40.33,40.33,20678.0,34.7195,34.7281,34.7109,34.7109,20678.0
2019-03-26 13:25:00,40.32,40.33,40.3,40.31,18227.0,34.7023,34.7109,34.6851,34.6937,18227.0
2019-03-26 13:30:00,40.3,40.31,40.28,40.29,27292.0,34.6851,34.6937,34.6679,34.6765,27292.0
2019-03-26 13:35:00,40.28,40.28,40.22,40.23,12781.0,34.6679,34.6679,34.6162,34.6248,12781.0
2019-03-26 13:40:00,40.24,40.25,40.22,40.23,17751.0,34.6334,34.6421,34.6162,34.6248,17751.0
2019-03-26 13:45:00,40.24,40.27,40.22,40.22,29382.0,34.6334,34.6593,34.6162,34.6162,29382.0
2019-03-26 13:50:00,40.22,40.24,40.2,40.2,32365.0,34.6162,34.6334,34.599,34.599,32365.0
2019-03-26 13:55:00,40.2,40.21,40.15,40.17,24856.0,34.599,34.6076,34.556,34.5732,24856.0
2019-03-26 14:00:00,40.17,40.19,40.15,40.17,14704.0,34.5732,34.5904,34.556,34.5732,14704.0
2019-03-26 14:05:00,40.16,40.25,40.16,40.22,48951.0,34.5646,34.6421,34.5646,34.6162,48951.0
2019-03-26 14:10:00,40.22,40.23,40.19,40.21,102144.0,34.6162,34.6248,34.5904,34.6076,102144.0
2019-03-26 14:15:00,40.21,40.24,40.21,40.24,19995.0,34.6076,34.6334,34.6076,34.6334,19995.0
2019-03-26 14:20:00,40.24,40.25,40.2,40.23,52653.0,34.6334,34.6421,34.599,34.6248,52653.0
2019-03-26 14:25:00,40.22,40.24,40.21,40.21,33162.0,34.6162,34.6334,34.6076,34.6076,33162.0
2019-03-26 14:30:00,40.2,40.25,40.2,40.25,158861.0,34.599,34.6421,34.599,34.6421,158861.0
2019-03-26 14:35:00,40.26,40.3,40.25,40.3,28909.0,34.6507,34.6851,34.6421,34.6851,28909.0
2019-03-26 14:40:00,40.29,40.32,40.29,40.32,64960.0,34.6765,34.7023,34.6765,34.7023,64960.0
2019-03-26 14:45:00,40.32,40.33,40.29,40.3,29029.0,34.7023,34.7109,34.6765,34.6851,29029.0
2019-03-26 14:50:00,40.29,40.3,40.26,40.26,32238.0,34.6765,34.6851,34.6507,34.6507,32238.0
2019-03-26 14:55:00,40.26,40.32,40.25,40.32,25752.0,34.6507,34.7023,34.6421,34.7023,25752.0
2019-03-26 15:00:00,40.32,40.37,40.32,40.34,39893.0,34.7023,34.7453,34.7023,34.7195,39893.0
2019-03-26 15:05:00,40.34,40.37,40.34,40.36,16886.0,34.7195,34.7453,34.7195,34.7367,16886.0
2019-03-26 15:10:00,40.36,40.38,40.34,40.35,61935.0,34.7367,34.7539,34.7195,34.7281,61935.0
2019-03-26 15:15:00,40.35,40.36,40.33,40.33,42478.0,34.7281,34.7367,34.7109,34.7109,42478.0
2019-03-26 15:20:00,40.33,40.35,40.31,40.33,36440.0,34.7109,34.7281,34.6937,34.7109,36440.0
2019-03-26 15:25:00,40.32,40.33,40.26,40.26,37218.0,34.7023,34.7109,34.6507,34.6507,37218.0
2019-03-26 15:30:00,40.27,40.3,40.25,40.29,40978.0,34.6593,34.6851,34.6421,34.6765,40978.0
2019-03-26 15:35:00,40.29,40.31,40.28,40.3,33281.0,34.6765,34.6937,34.6679,34.6851,33281.0
2019-03-26 15:40:00,40.3,40.3,40.27,40.28,47591.0,34.6851,34.6851,34.6593,34.6679,47591.0
2019-03-26 15:45:00,40.29,40.32,40.27,40.3,148823.0,34.6765,34.7023,34.6593,34.6851,148823.0
2019-03-26 15:50:00,40.3,40.32,40.29,40.32,96117.0,34.6851,34.7023,34.6765,34.7023,96117.0
2019-03-26 15:55:00,40.32,40.42,40.32,40.41,323730.0,34.7023,34.7884,34.7023,34.7798,323730.0
2019-03-27 09:30:00,40.19,40.23,40.12,40.22,291534.0,34.5904,34.6248,34.5302,34.6162,291534.0
2019-03-27 09:35:00,40.23,40.26,40.0,40.06,684180.0,34.6248,34.6507,34.4269,34.4785,684180.0
2019-03-27 09:40:00,40.06,40.07,39.92,39.94,116641.0,34.4785,34.4871,34.358,34.3752,116641.0
2019-03-27 09:45:00,39.93,39.94,39.8,39.84,129849.0,34.3666,34.3752,34.2548,34.2892,129849.0
2019-03-27 09:50:00,39.83,39.93,39.82,39.89,111969.0,34.2806,34.3666,34.272,34.3322,111969.0
2019-03-27 09:55:00,39.88,39.92,39.85,39.87,69124.0,34.3236,34.358,34.2978,34.315,69124.0
2019-03-27 10:00:00,39.88,39.98,39.86,39.95,112521.0,34.3236,34.4097,34.3064,34.3839,112521.0
2019-03-27 10:05:00,39.95,40.0,39.95,40.0,114117.0,34.3839,34.4269,34.3839,34.4269,114117.0
2019-03-27 10:10:00,40.0,40.09,39.99,40.08,108468.0,34.4269,34.5043,34.4183,34.4957,108468.0
2019-03-27 10:15:00,40.07,40.12,40.05,40.12,55803.0,34.4871,34.5302,34.4699,34.5302,55803.0
2019-03-27 10:20:00,40.13,40.15,40.08,40.14,70321.0,34.5388,34.556,34.4957,34.5474,70321.0
2019-03-27 10:25:00,40.15,40.15,40.07,40.14,117451.0,34.556,34.556,34.4871,34.5474,117451.0
2019-03-27 10:30:00,40.13,40.17,40.09,40.11,139108.0,34.5388,34.5732,34.5043,34.5216,139108.0
2019-03-27 10:35:00,40.11,40.14,40.07,40.11,43786.0,34.5216,34.5474,34.4871,34.5216,43786.0
2019-03-27 10:40:00,40.11,40.12,40.03,40.07,74996.0,34.5216,34.5302,34.4527,34.4871,74996.0
2019-03-27 10:45:00,40.07,40.07,39.96,39.97,97404.0,34.4871,34.4871,34.3925,34.4011,97404.0
2019-03-27 10:50:00,39.96,40.02,39.93,40.01,105247.0,34.3925,34.4441,34.3666,34.4355,105247.0
2019-03-27 10:55:00,40.0,40.05,40.0,40.04,72211.0,34.4269,34.4699,34.4269,34.4613,72211.0
2019-03-27 11:00:00,40.05,40.08,40.02,40.04,42276.0,34.4699,34.4957,34.4441,34.4613,42276.0
2019-03-27 11:05:00,40.04,40.07,40.03,40.05,53317.0,34.4613,34.4871,34.4527,34.4699,53317.0
2019-03-27 11:10:00,40.05,40.08,40.01,40.02,99222.0,34.4699,34.4957,34.4355,34.4441,99222.0
2019-03-27 11:15:00,40.02,40.03,39.97,40.0,60339.0,34.4441,34.4527,34.4011,34.4269,60339.0
2019-03-27 11:20:00,40.01,40.05,39.99,40.05,30644.0,34.4355,34.4699,34.4183,34.4699,30644.0
2019-03-27 11:25:00,40.05,40.05,39.96,39.97,58602.0,34.4699,34.4699,34.3925,34.4011,58602.0
2019-03-27 11:30:00,39.97,40.01,39.93,39.94,67710.0,34.4011,34.4355,34.3666,34.3752,67710.0
2019-03-27 11:35:00,39.93,39.98,39.9,39.95,109371.0,34.3666,34.4097,34.3408,34.3839,109371.0
2019-03-27 11:40:00,39.95,39.98,39.91,39.91,69809.0,34.3839,34.4097,34.3494,34.3494,69809.0
2019-03-27 11:45:00,39.9,39.95,39.9,39.92,61378.0,34.3408,34.3839,34.3408,34.358,61378.0
2019-03-27 11:50:00,39.92,39.95,39.85,39.9,132435.0,34.358,34.3839,34.2978,34.3408,132435.0
2019-03-27 11:55:00,39.89,39.97,39.88,39.94,57615.0,34.3322,34.4011,34.3236,34.3752,57615.0
2019-03-27 12:00:00,39.94,39.99,39.89,39.98,43497.0,34.3752,34.4183,34.3322,34.4097,43497.0
2019-03-27 12:05:00,39.98,39.99,39.96,39.97,18801.0,34.4097,34.4183,34.3925,34.4011,18801.0
2019-03-27 12:10:00,39.97,40.0,39.95,39.95,52443.0,34.4011,34.4269,34.3839,34.3839,52443.0
2019-03-27 12:15:00,39.95,40.0,39.94,39.96,28871.0,34.3839,34.4269,34.3752,34.3925,28871.0
2019-03-27 12:20:00,39.97,40.0,39.95,39.98,56929.0,34.4011,34.4269,34.3839,34.4097,56929.0
2019-03-27 12:25:00,39.98,40.03,39.96,40.02,34347.0,34.4097,34.4527,34.3925,34.4441,34347.0
2019-03-27 12:30:00,40.02,40.07,40.01,40.06,37796.0,34.4441,34.4871,34.4355,34.4785,37796.0
2019-03-27 12:35:00,40.06,40.07,40.02,40.05,35100.0,34.4785,34.4871,34.4441,34.4699,35100.0
2019-03-27 12:40:00,40.05,40.06,40.01,40.05,28762.0,34.4699,34.4785,34.4355,34.4699,28762.0
2019-03-27 12:45:00,40.06,40.07,40.04,40.07,36023.0,34.4785,34.4871,34.4613,34.4871,36023.0
2019-03-27 12:50:00,40.07,40.09,40.05,40.08,48595.0,34.4871,34.5043,34.4699,34.4957,48595.0
2019-03-27 12:55:00,40.08,40.08,40.0,40.01,32162.0,34.4957,34.4957,34.4269,34.4355,32162.0
2019-03-27 13:00:00,40.01,40.02,39.99,40.0,47207.0,34.4355,34.4441,34.4183,34.4269,47207.0
2019-03-27 13:05:00,40.0,40.02,39.98,39.98,35118.0,34.4269,34.4441,34.4097,34.4097,35118.0
2019-03-27 13:10:00,39.98,40.11,39.98,40.1,44115.0,34.4097,34.5216,34.4097,34.513,44115.0
2019-03-27 13:15:00,40.11,40.12,40.04,40.05,50595.0,34.5216,34.5302,34.4613,34.4699,50595.0
2019-03-27 13:20:00,40.04,40.07,40.02,40.02,65787.0,34.4613,34.4871,34.4441,34.4441,65787.0
2019-03-27 13:25:00,40.03,40.09,40.02,40.08,35381.0,34.4527,34.5043,34.4441,34.4957,35381.0
2019-03-27 13:30:00,40.07,40.11,40.07,40.09,23906.0,34.4871,34.5216,34.4871,34.5043,23906.0
2019-03-27 13:35:00,40.09,40.11,40.07,40.11,39462.0,34.5043,34.5216,34.4871,34.5216,39462.0
2019-03-27 13:40:00,40.11,40.16,40.1,40.16,47506.0,34.5216,34.5646,34.513,34.5646,47506.0
2019-03-27 13:45:00,40.16,40.18,40.15,40.17,83252.0,34.5646,34.5818,34.556,34.5732,83252.0
2019-03-27 13:50:00,40.17,40.18,40.15,40.18,34051.0,34.5732,34.5818,34.556,34.5818,34051.0
2019-03-27 13:55:00,40.18,40.2,40.15,40.16,128194.0,34.5818,34.599,34.556,34.5646,128194.0
2019-03-27 14:00:00,40.16,40.18,40.12,40.18,69550.0,34.5646,34.5818,34.5302,34.5818,69550.0
2019-03-27 14:05:00,40.18,40.19,40.15,40.18,134745.0,34.5818,34.5904,34.556,34.5818,134745.0
2019-03-27 14:10:00,40.18,40.23,40.17,40.22,60927.0,34.5818,34.6248,34.5732,34.6162,60927.0
2019-03-27 14:15:00,40.22,40.23,40.18,40.2,107559.0,34.6162,34.6248,34.5818,34.599,107559.0
2019-03-27 14:20:00,40.19,40.24,40.18,40.23,88481.0,34.5904,34.6334,34.5818,34.6248,88481.0
2019-03-27 14:25:00,40.23,40.24,40.2,40.22,20725.0,34.6248,34.6334,34.599,34.6162,20725.0
2019-03-27 14:30:00,40.21,40.26,40.21,40.23,104842.0,34.6076,34.6507,34.6076,34.6248,104842.0
2019-03-27 14:35:00,40.22,40.23,40.15,40.16,58427.0,34.6162,34.6248,34.556,34.5646,58427.0
2019-03-27 14:40:00,40.16,40.19,40.11,40.13,93645.0,34.5646,34.5904,34.5216,34.5388,93645.0
2019-03-27 14:45:00,40.12,40.15,40.12,40.13,22140.0,34.5302,34.556,34.5302,34.5388,22140.0
2019-03-27 14:50:00,40.13,40.17,40.11,40.11,49140.0,34.5388,34.5732,34.5216,34.5216,49140.0
2019-03-27 14:55:00,40.12,40.13,40.09,40.12,71975.0,34.5302,34.5388,34.5043,34.5302,71975.0
2019-03-27 15:00:00,40.11,40.13,40.08,40.09,53361.0,34.5216,34.5388,34.4957,34.5043,53361.0
2019-03-27 15:05:00,40.09,40.09,40.05,40.05,78632.0,34.5043,34.5043,34.4699,34.4699,78632.0
2019-03-27 15:10:00,40.06,40.1,40.05,40.09,48594.0,34.4785,34.513,34.4699,34.5043,48594.0
2019-03-27 15:15:00,40.09,40.12,40.08,40.12,59266.0,34.5043,34.5302,34.4957,34.5302,59266.0
2019-03-27 15:20:00,40.12,40.12,40.09,40.09,46681.0,34.5302,34.5302,34.5043,34.5043,46681.0
2019-03-27 15:25:00,40.09,40.15,40.09,40.15,49150.0,34.5043,34.556,34.5043,34.556,49150.0
2019-03-27 15:30:00,40.15,40.19,40.13,40.16,82270.0,34.556,34.5904,34.5388,34.5646,82270.0
2019-03-27 15:35:00,40.16,40.18,40.15,40.16,40186.0,34.5646,34.5818,34.556,34.5646,40186.0
2019-03-27 15:40:00,40.16,40.19,40.15,40.19,170773.0,34.5646,34.5904,34.556,34.5904,170773.0
2019-03-27 15:45:00,40.19,40.23,40.19,40.23,96658.0,34.5904,34.6248,34.5904,34.6248,96658.0
2019-03-27 15:50:00,40.23,40.24,40.2,40.2,234412.0,34.6248,34.6334,34.599,34.599,234412.0
2019-03-27 15:55:00,40.2,40.23,40.18,40.2,435506.0,34.599,34.6248,34.5818,34.599,435506.0
2019-03-28 09:30:00,40.24,40.51,40.2,40.42,178871.0,34.6334,34.8658,34.599,34.7884,178871.0
2019-03-28 09:35:00,40.43,40.48,40.41,40.45,383523.0,34.797,34.84,34.7798,34.8142,383523.0
2019-03-28 09:40:00,40.45,40.54,40.44,40.54,142888.0,34.8142,34.8917,34.8056,34.8917,142888.0
2019-03-28 09:45:00,40.54,40.54,40.46,40.48,89478.0,34.8917,34.8917,34.8228,34.84,89478.0
2019-03-28 09:50:00,40.49,40.5,40.44,40.46,59696.0,34.8486,34.8572,34.8056,34.8228,59696.0
2019-03-28 09:55:00,40.46,40.48,40.42,40.44,64599.0,34.8228,34.84,34.7884,34.8056,64599.0
2019-03-28 10:00:00,40.44,40.5,40.43,40.48,36603.0,34.8056,34.8572,34.797,34.84,36603.0
2019-03-28 10:05:00,40.48,40.5,40.45,40.46,76007.0,34.84,34.8572,34.8142,34.8228,76007.0
2019-03-28 10:10:00,40.46,40.47,40.41,40.43,48073.0,34.8228,34.8314,34.7798,34.797,48073.0
2019-03-28 10:15:00,40.43,40.45,40.42,40.45,58063.0,34.797,34.8142,34.7884,34.8142,58063.0
2019-03-28 10:20:00,40.45,40.46,40.43,40.45,35468.0,34.8142,34.8228,34.797,34.8142,35468.0
2019-03-28 10:25:00,40.44,40.45,40.4,40.41,49488.0,34.8056,34.8142,34.7712,34.7798,49488.0
2019-03-28 10:30:00,40.42,40.45,40.39,40.44,65745.0,34.7884,34.8142,34.7626,34.8056,65745.0
2019-03-28 10:35:00,40.44,40.46,40.43,40.44,32075.0,34.8056,34.8228,34.797,34.8056,32075.0
2019-03-28 10:40:00,40.44,40.48,40.43,40.47,58503.0,34.8056,34.84,34.797,34.8314,58503.0
2019-03-28 10:45:00,40.46,40.47,40.43,40.44,42499.0,34.8228,34.8314,34.797,34.8056,42499.0
2019-03-28 10:50:00,40.44,40.44,40.41,40.43,81233.0,34.8056,34.8056,34.7798,34.797,81233.0
2019-03-28 10:55:00,40.43,40.48,40.42,40.44,75014.0,34.797,34.84,34.7884,34.8056,75014.0
2019-03-28 11:00:00,40.44,40.44,40.36,40.37,105329.0,34.8056,34.8056,34.7367,34.7453,105329.0
2019-03-28 11:05:00,40.38,40.38,40.32,40.32,107280.0,34.7539,34.7539,34.7023,34.7023,107280.0
2019-03-28 11:10:00,40.33,40.37,40.31,40.33,35625.0,34.7109,34.7453,34.6937,34.7109,35625.0
2019-03-28 11:15:00,40.33,40.33,40.25,40.27,52618.0,34.7109,34.7109,34.6421,34.6593,52618.0
2019-03-28 11:20:00,40.26,40.29,40.22,40.24,44326.0,34.6507,34.6765,34.6162,34.6334,44326.0
2019-03-28 11:25:00,40.24,40.34,40.22,40.28,112496.0,34.6334,34.7195,34.6162,34.6679,112496.0
2019-03-28 11:30:00,40.28,40.3,40.24,40.29,92294.0,34.6679,34.6851,34.6334,34.6765,92294.0
2019-03-28 11:35:00,40.29,40.31,40.26,40.3,42528.0,34.6765,34.6937,34.6507,34.6851,42528.0
2019-03-28 11:40:00,40.3,40.3,40.22,40.26,53096.0,34.6851,34.6851,34.6162,34.6507,53096.0
2019-03-28 11:45:00,40.26,40.3,40.22,40.29,88229.0,34.6507,34.6851,34.6162,34.6765,88229.0
2019-03-28 11:50:00,40.29,40.3,40.26,40.27,43906.0,34.6765,34.6851,34.6507,34.6593,43906.0
2019-03-28 11:55:00,40.28,40.29,40.24,40.26,47402.0,34.6679,34.6765,34.6334,34.6507,47402.0
2019-03-28 12:00:00,40.26,40.32,40.26,40.31,32316.0,34.6507,34.7023,34.6507,34.6937,32316.0
2019-03-28 12:05:00,40.3,40.33,40.3,40.3,21145.0,34.6851,34.7109,34.6851,34.6851,21145.0
2019-03-28 12:10:00,40.3,40.31,40.25,40.26,53213.0,34.6851,34.6937,34.6421,34.6507,53213.0
2019-03-28 12:15:00,40.26,40.31,40.24,40.3,38090.0,34.6507,34.6937,34.6334,34.6851,38090.0
2019-03-28 12:20:00,40.31,40.36,40.31,40.36,51349.0,34.6937,34.7367,34.6937,34.7367,51349.0
2019-03-28 12:25:00,40.36,40.36,40.33,40.36,32683.0,34.7367,34.7367,34.7109,34.7367,32683.0
2019-03-28 12:30:00,40.36,40.38,40.35,40.37,36932.0,34.7367,34.7539,34.7281,34.7453,36932.0
2019-03-28 12:35:00,40.37,40.39,40.34,40.39,38793.0,34.7453,34.7626,34.7195,34.7626,38793.0
2019-03-28 12:40:00,40.38,40.41,40.36,40.37,110825.0,34.7539,34.7798,34.7367,34.7453,110825.0
2019-03-28 12:45:00,40.38,40.41,40.36,40.41,52448.0,34.7539,34.7798,34.7367,34.7798,52448.0
2019-03-28 12:50:00,40.41,40.43,40.39,40.41,39333.0,34.7798,34.797,34.7626,34.7798,39333.0
2019-03-28 12:55:00,40.41,40.43,40.4,40.42,32330.0,34.7798,34.797,34.7712,34.7884,32330.0
2019-03-28 13:00:00,40.42,40.44,40.42,40.44,22353.0,34.7884,34.8056,34.7884,34.8056,22353.0
2019-03-28 13:05:00,40.44,40.44,40.37,40.38,75176.0,34.8056,34.8056,34.7453,34.7539,75176.0
2019-03-28 13:10:00,40.38,40.42,40.37,40.38,52877.0,34.7539,34.7884,34.7453,34.7539,52877.0
2019-03-28 13:15:00,40.37,40.39,40.37,40.38,14571.0,34.7453,34.7626,34.7453,34.7539,14571.0
2019-03-28 13:20:00,40.38,40.41,40.37,40.39,18317.0,34.7539,34.7798,34.7453,34.7626,18317.0
2019-03-28 13:25:00,40.38,40.39,40.37,40.38,15464.0,34.7539,34.7626,34.7453,34.7539,15464.0
2019-03-28 13:30:00,40.39,40.4,40.38,40.38,19227.0,34.7626,34.7712,34.7539,34.7539,19227.0
2019-03-28 13:35:00,40.37,40.39,40.33,40.33,58730.0,34.7453,34.7626,34.7109,34.7109,58730.0
2019-03-28 13:40:00,40.34,40.35,40.31,40.33,34882.0,34.7195,34.7281,34.6937,34.7109,34882.0
2019-03-28 13:45:00,40.33,40.37,40.32,40.36,22627.0,34.7109,34.7453,34.7023,34.7367,22627.0
2019-03-28 13:50:00,40.35,40.38,40.35,40.37,29014.0,34.7281,34.7539,34.7281,34.7453,29014.0
2019-03-28 13:55:00,40.37,40.39,40.36,40.38,31272.0,34.7453,34.7626,34.7367,34.7539,31272.0
2019-03-28 14:00:00,40.38,40.39,40.35,40.38,34207.0,34.7539,34.7626,34.7281,34.7539,34207.0
2019-03-28 14:05:00,40.38,40.38,40.32,40.34,51512.0,34.7539,34.7539,34.7023,34.7195,51512.0
2019-03-28 14:10:00,40.34,40.38,40.34,40.37,27757.0,34.7195,34.7539,34.7195,34.7453,27757.0
2019-03-28 14:15:00,40.37,40.37,40.33,40.34,32293.0,34.7453,34.7453,34.7109,34.7195,32293.0
2019-03-28 14:20:00,40.34,40.34,40.3,40.33,42667.0,34.7195,34.7195,34.6851,34.7109,42667.0
2019-03-28 14:25:00,40.34,40.34,40.32,40.33,19750.0,34.7195,34.7195,34.7023,34.7109,19750.0
2019-03-28 14:30:00,40.33,40.34,40.31,40.32,34119.0,34.7109,34.7195,34.6937,34.7023,34119.0
2019-03-28 14:35:00,40.31,40.32,40.3,40.32,24755.0,34.6937,34.7023,34.6851,34.7023,24755.0
2019-03-28 14:40:00,40.31,40.32,40.28,40.3,43332.0,34.6937,34.7023,34.6679,34.6851,43332.0
2019-03-28 14:45:00,40.3,40.33,40.29,40.32,20956.0,34.6851,34.7109,34.6765,34.7023,20956.0
2019-03-28 14:50:00,40.32,40.33,40.3,40.32,90489.0,34.7023,34.7109,34.6851,34.7023,90489.0
2019-03-28 14:55:00,40.31,40.34,40.31,40.33,69540.0,34.6937,34.7195,34.6937,34.7109,69540.0
2019-03-28 15:00:00,40.33,40.38,40.31,40.36,119651.0,34.7109,34.7539,34.6937,34.7367,119651.0
2019-03-28 15:05:00,40.36,40.36,40.33,40.34,35234.0,34.7367,34.7367,34.7109,34.7195,35234.0
2019-03-28 15:10:00,40.34,40.4,40.34,40.39,96539.0,34.7195,34.7712,34.7195,34.7626,96539.0
2019-03-28 15:15:00,40.39,40.41,40.37,40.39,155280.0,34.7626,34.7798,34.7453,34.7626,155280.0
2019-03-28 15:20:00,40.39,40.39,40.37,40.38,36603.0,34.7626,34.7626,34.7453,34.7539,36603.0
2019-03-28 15:25:00,40.38,40.41,40.37,40.38,133071.0,34.7539,34.7798,34.7453,34.7539,133071.0
2019-03-28 15:30:00,40.38,40.41,40.37,40.41,68705.0,34.7539,34.7798,34.7453,34.7798,68705.0
2019-03-28 15:35:00,40.41,40.41,40.39,40.4,118350.0,34.7798,34.7798,34.7626,34.7712,118350.0
2019-03-28 15:40:00,40.39,40.4,40.37,40.38,113707.0,34.7626,34.7712,34.7453,34.7539,113707.0
2019-03-28 15:45:00,40.38,40.39,40.37,40.38,153340.0,34.7539,34.7626,34.7453,34.7539,153340.0
2019-03-28 15:50:00,40.38,40.4,40.35,40.38,282672.0,34.7539,34.7712,34.7281,34.7539,282672.0
2019-03-28 15:55:00,40.38,40.4,40.33,40.33,351707.0,34.7539,34.7712,34.7109,34.7109,351707.0
2019-03-29 09:30:00,40.82,40.94,40.8,40.86,209104.0,35.1326,35.2359,35.1154,35.1671,209104.0
2019-03-29 09:35:00,40.87,40.93,40.84,40.85,109467.0,35.1757,35.2273,35.1499,35.1585,109467.0
2019-03-29 09:40:00,40.85,40.86,40.79,40.8,79309.0,35.1585,35.1671,35.1068,35.1154,79309.0
2019-03-29 09:45:00,40.79,40.81,40.73,40.73,113058.0,35.1068,35.124,35.0552,35.0552,113058.0
2019-03-29 09:50:00,40.73,40.74,40.62,40.73,266844.0,35.0552,35.0638,34.9605,35.0552,266844.0
2019-03-29 09:55:00,40.73,40.75,40.69,40.74,50877.0,35.0552,35.0724,35.0208,35.0638,50877.0
2019-03-29 10:00:00,40.75,40.76,40.7,40.76,46634.0,35.0724,35.081,35.0294,35.081,46634.0
2019-03-29 10:05:00,40.76,40.81,40.73,40.8,69264.0,35.081,35.124,35.0552,35.1154,69264.0
2019-03-29 10:10:00,40.8,40.83,40.76,40.8,64628.0,35.1154,35.1412,35.081,35.1154,64628.0
2019-03-29 10:15:00,40.8,40.8,40.73,40.75,39911.0,35.1154,35.1154,35.0552,35.0724,39911.0
2019-03-29 10:20:00,40.75,40.77,40.67,40.69,34923.0,35.0724,35.0896,35.0035,35.0208,34923.0
2019-03-29 10:25:00,40.69,40.74,40.69,40.72,58671.0,35.0208,35.0638,35.0208,35.0466,58671.0
2019-03-29 10:30:00,40.72,40.76,40.69,40.75,86833.0,35.0466,35.081,35.0208,35.0724,86833.0
2019-03-29 10:35:00,40.76,40.76,40.72,40.74,47003.0,35.081,35.081,35.0466,35.0638,47003.0
2019-03-29 10:40:00,40.74,40.75,40.63,40.63,39355.0,35.0638,35.0724,34.9691,34.9691,39355.0
2019-03-29 10:45:00,40.63,40.67,40.61,40.65,58385.0,34.9691,35.0035,34.9519,34.9863,58385.0
2019-03-29 10:50:00,40.65,40.66,40.59,40.61,88180.0,34.9863,34.9949,34.9347,34.9519,88180.0
2019-03-29 10:55:00,40.61,40.65,40.61,40.62,38151.0,34.9519,34.9863,34.9519,34.9605,38151.0
2019-03-29 11:00:00,40.63,40.71,40.63,40.71,50682.0,34.9691,35.038,34.9691,35.038,50682.0
2019-03-29 11:05:00,40.71,40.77,40.7,40.76,58041.0,35.038,35.0896,35.0294,35.081,58041.0
2019-03-29 11:10:00,40.77,40.83,40.76,40.82,51959.0,35.0896,35.1412,35.081,35.1326,51959.0
2019-03-29 11:15:00,40.82,40.84,40.8,40.83,57309.0,35.1326,35.1499,35.1154,35.1412,57309.0
2019-03-29 11:20:00,40.83,40.86,40.81,40.85,18816.0,35.1412,35.1671,35.124,35.1585,18816.0
2019-03-29 11:25:00,40.86,40.88,40.84,40.88,26239.0,35.1671,35.1843,35.1499,35.1843,26239.0
2019-03-29 11:30:00,40.88,40.93,40.87,40.92,53260.0,35.1843,35.2273,35.1757,35.2187,53260.0
2019-03-29 11:35:00,40.92,40.92,40.86,40.91,54184.0,35.2187,35.2187,35.1671,35.2101,54184.0
2019-03-29 11:40:00,40.92,40.95,40.91,40.93,87090.0,35.2187,35.2445,35.2101,35.2273,87090.0
2019-03-29 11:45:00,40.93,40.96,40.91,40.96,37392.0,35.2273,35.2531,35.2101,35.2531,37392.0
2019-03-29 11:50:00,40.96,40.97,40.9,40.91,43146.0,35.2531,35.2617,35.2015,35.2101,43146.0
2019-03-29 11:55:00,40.92,40.93,40.9,40.9,35608.0,35.2187,35.2273,35.2015,35.2015,35608.0
2019-03-29 12:00:00,40.91,40.95,40.9,40.94,41734.0,35.2101,35.2445,35.2015,35.2359,41734.0
2019-03-29 12:05:00,40.94,41.0,40.94,40.98,91639.0,35.2359,35.2876,35.2359,35.2703,91639.0
2019-03-29 12:10:00,40.97,41.0,40.94,40.94,202645.0,35.2617,35.2876,35.2359,35.2359,202645.0
2019-03-29 12:15:00,40.94,40.94,40.9,40.94,21594.0,35.2359,35.2359,35.2015,35.2359,21594.0
2019-03-29 12:20:00,40.95,40.99,40.95,40.96,25037.0,35.2445,35.279,35.2445,35.2531,25037.0
2019-03-29 12:25:00,40.96,40.96,40.94,40.95,40279.0,35.2531,35.2531,35.2359,35.2445,40279.0
2019-03-29 12:30:00,40.95,40.96,40.93,40.96,19844.0,35.2445,35.2531,35.2273,35.2531,19844.0
2019-03-29 12:35:00,40.96,40.97,40.94,40.95,41904.0,35.2531,35.2617,35.2359,35.2445,41904.0
2019-03-29 12:40:00,40.95,40.95,40.91,40.92,36499.0,35.2445,35.2445,35.2101,35.2187,36499.0
2019-03-29 12:45:00,40.91,40.92,40.88,40.91,28899.0,35.2101,35.2187,35.1843,35.2101,28899.0
2019-03-29 12:50:00,40.91,40.92,40.87,40.89,24469.0,35.2101,35.2187,35.1757,35.1929,24469.0
2019-03-29 12:55:00,40.9,40.92,40.88,40.91,36418.0,35.2015,35.2187,35.1843,35.2101,36418.0
2019-03-29 13:00:00,40.92,40.95,40.91,40.94,30811.0,35.2187,35.2445,35.2101,35.2359,30811.0
2019-03-29 13:05:00,40.95,40.95,40.93,40.94,8476.0,35.2445,35.2445,35.2273,35.2359,8476.0
2019-03-29 13:10:00,40.94,40.96,40.93,40.94,18689.0,35.2359,35.2531,35.2273,35.2359,18689.0
2019-03-29 13:15:00,40.94,40.94,40.91,40.93,74641.0,35.2359,35.2359,35.2101,35.2273,74641.0
2019-03-29 13:20:00,40.92,40.92,40.88,40.88,34613.0,35.2187,35.2187,35.1843,35.1843,34613.0
2019-03-29 13:25:00,40.88,40.88,40.86,40.88,14504.0,35.1843,35.1843,35.1671,35.1843,14504.0
2019-03-29 13:30:00,40.88,40.9,40.87,40.89,11129.0,35.1843,35.2015,35.1757,35.1929,11129.0
2019-03-29 13:35:00,40.89,40.9,40.88,40.9,18609.0,35.1929,35.2015,35.1843,35.2015,18609.0
2019-03-29 13:40:00,40.9,40.97,40.89,40.96,33620.0,35.2015,35.2617,35.1929,35.2531,33620.0
2019-03-29 13:45:00,40.96,40.97,40.92,40.95,32989.0,35.2531,35.2617,35.2187,35.2445,32989.0
2019-03-29 13:50:00,40.94,40.94,40.92,40.94,22825.0,35.2359,35.2359,35.2187,35.2359,22825.0
2019-03-29 13:55:00,40.93,40.95,40.91,40.91,39164.0,35.2273,35.2445,35.2101,35.2101,39164.0
2019-03-29 14:00:00,40.91,40.97,40.91,40.97,17520.0,35.2101,35.2617,35.2101,35.2617,17520.0
2019-03-29 14:05:00,40.97,40.99,40.96,40.97,24631.0,35.2617,35.279,35.2531,35.2617,24631.0
2019-03-29 14:10:00,40.97,41.0,40.97,41.0,34274.0,35.2617,35.2876,35.2617,35.2876,34274.0
2019-03-29 14:15:00,41.0,41.03,40.97,40.97,45658.0,35.2876,35.3134,35.2617,35.2617,45658.0
2019-03-29 14:20:00,40.97,40.99,40.96,40.97,24649.0,35.2617,35.279,35.2531,35.2617,24649.0
2019-03-29 14:25:00,40.96,41.0,40.96,40.99,28612.0,35.2531,35.2876,35.2531,35.279,28612.0
2019-03-29 14:30:00,41.0,41.03,40.99,41.02,24041.0,35.2876,35.3134,35.279,35.3048,24041.0
2019-03-29 14:35:00,41.02,41.03,40.98,40.98,19529.0,35.3048,35.3134,35.2703,35.2703,19529.0
2019-03-29 14:40:00,40.98,40.98,40.94,40.95,48672.0,35.2703,35.2703,35.2359,35.2445,48672.0
2019-03-29 14:45:00,40.95,40.99,40.94,40.98,45659.0,35.2445,35.279,35.2359,35.2703,45659.0
2019-03-29 14:50:00,40.98,41.01,40.96,41.0,31265.0,35.2703,35.2962,35.2531,35.2876,31265.0
2019-03-29 14:55:00,41.0,41.0,40.96,40.98,23884.0,35.2876,35.2876,35.2531,35.2703,23884.0
2019-03-29 15:00:00,40.98,41.03,40.97,41.0,44661.0,35.2703,35.3134,35.2617,35.2876,44661.0
2019-03-29 15:05:00,40.99,41.01,40.98,40.99,45598.0,35.279,35.2962,35.2703,35.279,45598.0
2019-03-29 15:10:00,40.99,41.0,40.97,40.97,21048.0,35.279,35.2876,35.2617,35.2617,21048.0
2019-03-29 15:15:00,40.97,40.99,40.94,40.95,38233.0,35.2617,35.279,35.2359,35.2445,38233.0
2019-03-29 15:20:00,40.95,40.96,40.91,40.91,44126.0,35.2445,35.2531,35.2101,35.2101,44126.0
2019-03-29 15:25:00,40.92,40.94,40.9,40.92,57143.0,35.2187,35.2359,35.2015,35.2187,57143.0
2019-03-29 15:30:00,40.92,40.97,40.9,40.97,48913.0,35.2187,35.2617,35.2015,35.2617,48913.0
2019-03-29 15:35:00,40.97,40.97,40.94,40.96,55176.0,35.2617,35.2617,35.2359,35.2531,55176.0
2019-03-29 15:40:00,40.96,41.0,40.96,40.98,164626.0,35.2531,35.2876,35.2531,35.2703,164626.0
2019-03-29 15:45:00,40.98,41.01,40.96,40.98,224718.0,35.2703,35.2962,35.2531,35.2703,224718.0
2019-03-29 15:50:00,40.98,41.05,40.96,40.98,281833.0,35.2703,35.3306,35.2531,35.2703,281833.0
2019-03-29 15:55:00,40.99,41.02,40.94,40.96,481445.0,35.279,35.3048,35.2359,35.2531,481445.0
2019-04-01 09:30:00,41.08,41.15,40.91,40.95,306187.0,35.3564,35.4167,35.2101,35.2445,306187.0
2019-04-01 09:35:00,40.95,41.0,40.81,40.85,115004.0,35.2445,35.2876,35.124,35.1585,115004.0
2019-04-01 09:40:00,40.86,40.96,40.81,40.81,139395.0,35.1671,35.2531,35.124,35.124,139395.0
2019-04-01 09:45:00,40.82,40.83,40.74,40.79,96830.0,35.1326,35.1412,35.0638,35.1068,96830.0
2019-04-01 09:50:00,40.78,40.89,40.76,40.86,107506.0,35.0982,35.1929,35.081,35.1671,107506.0
2019-04-01 09:55:00,40.86,40.9,40.83,40.84,81684.0,35.1671,35.2015,35.1412,35.1499,81684.0
2019-04-01 10:00:00,40.85,40.99,40.84,40.98,85026.0,35.1585,35.279,35.1499,35.2703,85026.0
2019-04-01 10:05:00,40.99,41.01,40.91,40.93,83953.0,35.279,35.2962,35.2101,35.2273,83953.0
2019-04-01 10:10:00,40.93,40.96,40.9,40.94,50511.0,35.2273,35.2531,35.2015,35.2359,50511.0
2019-04-01 10:15:00,40.93,40.98,40.92,40.96,34110.0,35.2273,35.2703,35.2187,35.2531,34110.0
2019-04-01 10:20:00,40.96,41.0,40.95,40.98,31749.0,35.2531,35.2876,35.2445,35.2703,31749.0
2019-04-01 10:25:00,40.98,41.0,40.94,40.96,51783.0,35.2703,35.2876,35.2359,35.2531,51783.0
2019-04-01 10:30:00,40.97,41.0,40.96,41.0,73062.0,35.2617,35.2876,35.2531,35.2876,73062.0
2019-04-01 10:35:00,41.0,41.05,40.99,41.05,78361.0,35.2876,35.3306,35.279,35.3306,78361.0
2019-04-01 10:40:00,41.05,41.07,41.02,41.04,69309.0,35.3306,35.3478,35.3048,35.322,69309.0
2019-04-01 10:45:00,41.05,41.1,41.04,41.07,43928.0,35.3306,35.3736,35.322,35.3478,43928.0
2019-04-01 10:50:00,41.08,41.12,41.08,41.12,29655.0,35.3564,35.3908,35.3564,35.3908,29655.0
2019-04-01 10:55:00,41.12,41.14,41.11,41.12,49351.0,35.3908,35.4081,35.3822,35.3908,49351.0
2019-04-01 11:00:00,41.12,41.17,41.1,41.15,67516.0,35.3908,35.4339,35.3736,35.4167,67516.0
2019-04-01 11:05:00,41.14,41.2,41.14,41.18,44029.0,35.4081,35.4597,35.4081,35.4425,44029.0
2019-04-01 11:10:00,41.18,41.19,41.16,41.18,68508.0,35.4425,35.4511,35.4253,35.4425,68508.0
2019-04-01 11:15:00,41.18,41.19,41.17,41.19,60577.0,35.4425,35.4511,35.4339,35.4511,60577.0
2019-04-01 11:20:00,41.19,41.19,41.15,41.16,21158.0,35.4511,35.4511,35.4167,35.4253,21158.0
2019-04-01 11:25:00,41.15,41.16,41.12,41.14,50383.0,35.4167,35.4253,35.3908,35.4081,50383.0
2019-04-01 11:30:00,41.14,41.15,41.09,41.12,55471.0,35.4081,35.4167,35.365,35.3908,55471.0
2019-04-01 11:35:00,41.12,41.16,41.12,41.15,24758.0,35.3908,35.4253,35.3908,35.4167,24758.0
2019-04-01 11:40:00,41.15,41.17,41.14,41.16,30111.0,35.4167,35.4339,35.4081,35.4253,30111.0
2019-04-01 11:45:00,41.16,41.19,41.15,41.19,31192.0,35.4253,35.4511,35.4167,35.4511,31192.0
2019-04-01 11:50:00,41.19,41.19,41.17,41.17,49891.0,35.4511,35.4511,35.4339,35.4339,49891.0
2019-04-01 11:55:00,41.17,41.18,41.12,41.13,48034.0,35.4339,35.4425,35.3908,35.3994,48034.0
2019-04-01 12:00:00,41.12,41.13,41.09,41.09,68955.0,35.3908,35.3994,35.365,35.365,68955.0
2019-04-01 12:05:00,41.11,41.11,41.07,41.08,35435.0,35.3822,35.3822,35.3478,35.3564,35435.0
2019-04-01 12:10:00,41.08,41.1,41.07,41.09,32968.0,35.3564,35.3736,35.3478,35.365,32968.0
2019-04-01 12:15:00,41.09,41.14,41.08,41.14,26986.0,35.365,35.4081,35.3564,35.4081,26986.0
2019-04-01 12:20:00,41.14,41.16,41.13,41.16,40836.0,35.4081,35.4253,35.3994,35.4253,40836.0
2019-04-01 12:25:00,41.15,41.16,41.1,41.13,80600.0,35.4167,35.4253,35.3736,35.3994,80600.0
2019-04-01 12:30:00,41.13,41.18,41.13,41.16,36284.0,35.3994,35.4425,35.3994,35.4253,36284.0
2019-04-01 12:35:00,41.17,41.19,41.16,41.19,18411.0,35.4339,35.4511,35.4253,35.4511,18411.0
2019-04-01 12:40:00,41.19,41.21,41.18,41.2,63047.0,35.4511,35.4683,35.4425,35.4597,63047.0
2019-04-01 12:45:00,41.2,41.26,41.19,41.25,62030.0,35.4597,35.5113,35.4511,35.5027,62030.0
2019-04-01 12:50:00,41.25,41.25,41.2,41.21,18552.0,35.5027,35.5027,35.4597,35.4683,18552.0
2019-04-01 12:55:00,41.21,41.27,41.19,41.27,67944.0,35.4683,35.5199,35.4511,35.5199,67944.0
2019-04-01 13:00:00,41.27,41.27,41.24,41.26,64825.0,35.5199,35.5199,35.4941,35.5113,64825.0
2019-04-01 13:05:00,41.26,41.29,41.24,41.29,151795.0,35.5113,35.5372,35.4941,35.5372,151795.0
2019-04-01 13:10:00,41.3,41.3,41.25,41.27,40902.0,35.5458,35.5458,35.5027,35.5199,40902.0
2019-04-01 13:15:00,41.26,41.27,41.21,41.22,32828.0,35.5113,35.5199,35.4683,35.4769,32828.0
2019-04-01 13:20:00,41.22,41.23,41.2,41.22,30245.0,35.4769,35.4855,35.4597,35.4769,30245.0
2019-04-01 13:25:00,41.22,41.23,41.2,41.21,23156.0,35.4769,35.4855,35.4597,35.4683,23156.0
2019-04-01 13:30:00,41.21,41.23,41.2,41.23,22141.0,35.4683,35.4855,35.4597,35.4855,22141.0
2019-04-01 13:35:00,41.23,41.26,41.22,41.26,33295.0,35.4855,35.5113,35.4769,35.5113,33295.0
2019-04-01 13:40:00,41.26,41.28,41.25,41.27,33170.0,35.5113,35.5285,35.5027,35.5199,33170.0
2019-04-01 13:45:00,41.27,41.31,41.26,41.28,37348.0,35.5199,35.5544,35.5113,35.5285,37348.0
2019-04-01 13:50:00,41.27,41.29,41.27,41.29,14172.0,35.5199,35.5372,35.5199,35.5372,14172.0
2019-04-01 13:55:00,41.29,41.32,41.28,41.32,55148.0,35.5372,35.563,35.5285,35.563,55148.0
2019-04-01 14:00:00,41.32,41.35,41.31,41.34,109164.0,35.563,35.5888,35.5544,35.5802,109164.0
2019-04-01 14:05:00,41.35,41.36,41.31,41.32,68145.0,35.5888,35.5974,35.5544,35.563,68145.0
2019-04-01 14:10:00,41.32,41.35,41.3,41.32,59545.0,35.563,35.5888,35.5458,35.563,59545.0
2019-04-01 14:15:00,41.33,41.33,41.28,41.29,31581.0,35.5716,35.5716,35.5285,35.5372,31581.0
2019-04-01 14:20:00,41.28,41.3,41.28,41.3,18617.0,35.5285,35.5458,35.5285,35.5458,18617.0
2019-04-01 14:25:00,41.3,41.32,41.29,41.3,30627.0,35.5458,35.563,35.5372,35.5458,30627.0
2019-04-01 14:30:00,41.3,41.32,41.3,41.3,22174.0,35.5458,35.563,35.5458,35.5458,22174.0
2019-04-01 14:35:00,41.3,41.31,41.29,41.29,19953.0,35.5458,35.5544,35.5372,35.5372,19953.0
2019-04-01 14:40:00,41.3,41.31,41.29,41.31,17235.0,35.5458,35.5544,35.5372,35.5544,17235.0
2019-04-01 14:45:00,41.3,41.32,41.3,41.3,40498.0,35.5458,35.563,35.5458,35.5458,40498.0
2019-04-01 14:50:00,41.3,41.32,41.28,41.32,40151.0,35.5458,35.563,35.5285,35.563,40151.0
2019-04-01 14:55:00,41.32,41.36,41.31,41.36,25507.0,35.563,35.5974,35.5544,35.5974,25507.0
2019-04-01 15:00:00,41.35,41.36,41.33,41.36,69008.0,35.5888,35.5974,35.5716,35.5974,69008.0
2019-04-01 15:05:00,41.36,41.36,41.33,41.34,51287.0,35.5974,35.5974,35.5716,35.5802,51287.0
2019-04-01 15:10:00,41.33,41.34,41.32,41.34,34721.0,35.5716,35.5802,35.563,35.5802,34721.0
2019-04-01 15:15:00,41.34,41.36,41.33,41.36,44010.0,35.5802,35.5974,35.5716,35.5974,44010.0
2019-04-01 15:20:00,41.36,41.36,41.34,41.34,50940.0,35.5974,35.5974,35.5802,35.5802,50940.0
2019-04-01 15:25:00,41.34,41.36,41.33,41.34,42299.0,35.5802,35.5974,35.5716,35.5802,42299.0
2019-04-01 15:30:00,41.34,41.36,41.33,41.34,104624.0,35.5802,35.5974,35.5716,35.5802,104624.0
2019-04-01 15:35:00,41.34,41.34,41.32,41.33,55070.0,35.5802,35.5802,35.563,35.5716,55070.0
2019-04-01 15:40:00,41.33,41.35,41.27,41.27,177595.0,35.5716,35.5888,35.5199,35.5199,177595.0
2019-04-01 15:45:00,41.27,41.3,41.26,41.3,140370.0,35.5199,35.5458,35.5113,35.5458,140370.0
2019-04-01 15:50:00,41.3,41.34,41.29,41.34,118973.0,35.5458,35.5802,35.5372,35.5802,118973.0
2019-04-01 15:55:00,41.34,41.37,41.32,41.36,317693.0,35.5802,35.606,35.563,35.5974,317693.0
2019-04-02 09:30:00,41.18,41.28,41.11,41.16,392648.0,35.4425,35.5285,35.3822,35.4253,392648.0
2019-04-02 09:35:00,41.16,41.26,41.14,41.25,197932.0,35.4253,35.5113,35.4081,35.5027,197932.0
2019-04-02 09:40:00,41.24,41.27,41.16,41.16,145240.0,35.4941,35.5199,35.4253,35.4253,145240.0
2019-04-02 09:45:00,41.17,41.24,41.16,41.22,112397.0,35.4339,35.4941,35.4253,35.4769,112397.0
2019-04-02 09:50:00,41.22,41.23,41.18,41.19,107063.0,35.4769,35.4855,35.4425,35.4511,107063.0
2019-04-02 09:55:00,41.19,41.21,41.14,41.17,88213.0,35.4511,35.4683,35.4081,35.4339,88213.0
2019-04-02 10:00:00,41.18,41.18,41.08,41.11,88226.0,35.4425,35.4425,35.3564,35.3822,88226.0
2019-04-02 10:05:00,41.11,41.14,41.1,41.12,41406.0,35.3822,35.4081,35.3736,35.3908,41406.0
2019-04-02 10:10:00,41.11,41.12,41.08,41.12,36608.0,35.3822,35.3908,35.3564,35.3908,36608.0
2019-04-02 10:15:00,41.13,41.21,41.12,41.19,77973.0,35.3994,35.4683,35.3908,35.4511,77973.0
2019-04-02 10:20:00,41.18,41.18,41.16,41.17,20281.0,35.4425,35.4425,35.4253,35.4339,20281.0
2019-04-02 10:25:00,41.18,41.28,41.17,41.25,344389.0,35.4425,35.5285,35.4339,35.5027,344389.0
2019-04-02 10:30:00,41.25,41.31,41.24,41.28,111229.0,35.5027,35.5544,35.4941,35.5285,111229.0
2019-04-02 10:35:00,41.29,41.31,41.22,41.24,105139.0,35.5372,35.5544,35.4769,35.4941,105139.0
2019-04-02 10:40:00,41.24,41.27,41.2,41.2,67162.0,35.4941,35.5199,35.4597,35.4597,67162.0
2019-04-02 10:45:00,41.21,41.21,41.17,41.18,39343.0,35.4683,35.4683,35.4339,35.4425,39343.0
2019-04-02 10:50:00,41.18,41.28,41.17,41.22,61594.0,35.4425,35.5285,35.4339,35.4769,61594.0
2019-04-02 10:55:00,41.23,41.23,41.18,41.18,37585.0,35.4855,35.4855,35.4425,35.4425,37585.0
2019-04-02 11:00:00,41.19,41.19,41.04,41.05,77732.0,35.4511,35.4511,35.322,35.3306,77732.0
2019-04-02 11:05:00,41.05,41.08,41.02,41.04,67388.0,35.3306,35.3564,35.3048,35.322,67388.0
2019-04-02 11:10:00,41.04,41.05,41.0,41.02,43395.0,35.322,35.3306,35.2876,35.3048,43395.0
2019-04-02 11:15:00,41.02,41.07,41.01,41.05,43566.0,35.3048,35.3478,35.2962,35.3306,43566.0
2019-04-02 11:20:00,41.04,41.07,41.02,41.05,43655.0,35.322,35.3478,35.3048,35.3306,43655.0
2019-04-02 11:25:00,41.04,41.12,41.03,41.11,32584.0,35.322,35.3908,35.3134,35.3822,32584.0
2019-04-02 11:30:00,41.11,41.11,41.07,41.09,20618.0,35.3822,35.3822,35.3478,35.365,20618.0
2019-04-02 11:35:00,41.09,41.13,41.08,41.11,24196.0,35.365,35.3994,35.3564,35.3822,24196.0
2019-04-02 11:40:00,41.11,41.14,41.1,41.12,27630.0,35.3822,35.4081,35.3736,35.3908,27630.0
2019-04-02 11:45:00,41.11,41.16,41.11,41.14,51535.0,35.3822,35.4253,35.3822,35.4081,51535.0
2019-04-02 11:50:00,41.14,41.15,41.11,41.13,34922.0,35.4081,35.4167,35.3822,35.3994,34922.0
2019-04-02 11:55:00,41.13,41.14,41.12,41.14,17356.0,35.3994,35.4081,35.3908,35.4081,17356.0
2019-04-02 12:00:00,41.14,41.2,41.13,41.2,34172.0,35.4081,35.4597,35.3994,35.4597,34172.0
2019-04-02 12:05:00,41.2,41.22,41.17,41.22,104481.0,35.4597,35.4769,35.4339,35.4769,104481.0
2019-04-02 12:10:00,41.22,41.23,41.2,41.22,61176.0,35.4769,35.4855,35.4597,35.4769,61176.0
2019-04-02 12:15:00,41.22,41.22,41.17,41.18,75759.0,35.4769,35.4769,35.4339,35.4425,75759.0
2019-04-02 12:20:00,41.19,41.19,41.15,41.16,52061.0,35.4511,35.4511,35.4167,35.4253,52061.0
2019-04-02 12:25:00,41.16,41.16,41.12,41.15,21768.0,35.4253,35.4253,35.3908,35.4167,21768.0
2019-04-02 12:30:00,41.15,41.17,41.14,41.16,23147.0,35.4167,35.4339,35.4081,35.4253,23147.0
2019-04-02 12:35:00,41.17,41.2,41.15,41.17,41678.0,35.4339,35.4597,35.4167,35.4339,41678.0
2019-04-02 12:40:00,41.17,41.18,41.14,41.15,20541.0,35.4339,35.4425,35.4081,35.4167,20541.0
2019-04-02 12:45:00,41.14,41.18,41.12,41.16,17288.0,35.4081,35.4425,35.3908,35.4253,17288.0
2019-04-02 12:50:00,41.16,41.17,41.1,41.13,33609.0,35.4253,35.4339,35.3736,35.3994,33609.0
2019-04-02 12:55:00,41.12,41.15,41.11,41.15,26087.0,35.3908,35.4167,35.3822,35.4167,26087.0
2019-04-02 13:00:00,41.15,41.18,41.14,41.18,14210.0,35.4167,35.4425,35.4081,35.4425,14210.0
2019-04-02 13:05:00,41.18,41.22,41.17,41.22,12500.0,35.4425,35.4769,35.4339,35.4769,12500.0
2019-04-02 13:10:00,41.22,41.22,41.17,41.22,72332.0,35.4769,35.4769,35.4339,35.4769,72332.0
2019-04-02 13:15:00,41.22,41.25,41.22,41.23,12433.0,35.4769,35.5027,35.4769,35.4855,12433.0
2019-04-02 13:20:00,41.24,41.25,41.21,41.22,25180.0,35.4941,35.5027,35.4683,35.4769,25180.0
2019-04-02 13:25:00,41.22,41.23,41.21,41.23,6764.0,35.4769,35.4855,35.4683,35.4855,6764.0
2019-04-02 13:30:00,41.23,41.25,41.22,41.24,23024.0,35.4855,35.5027,35.4769,35.4941,23024.0
2019-04-02 13:35:00,41.24,41.26,41.23,41.25,26617.0,35.4941,35.5113,35.4855,35.5027,26617.0
2019-04-02 13:40:00,41.25,41.3,41.25,41.29,48385.0,35.5027,35.5458,35.5027,35.5372,48385.0
2019-04-02 13:45:00,41.29,41.29,41.24,41.25,48920.0,35.5372,35.5372,35.4941,35.5027,48920.0
2019-04-02 13:50:00,41.24,41.25,41.16,41.16,61175.0,35.4941,35.5027,35.4253,35.4253,61175.0
2019-04-02 13:55:00,41.16,41.18,41.16,41.18,24982.0,35.4253,35.4425,35.4253,35.4425,24982.0
2019-04-02 14:00:00,41.18,41.22,41.17,41.22,17891.0,35.4425,35.4769,35.4339,35.4769,17891.0
2019-04-02 14:05:00,41.21,41.22,41.21,41.22,6296.0,35.4683,35.4769,35.4683,35.4769,6296.0
2019-04-02 14:10:00,41.22,41.26,41.21,41.23,33598.0,35.4769,35.5113,35.4683,35.4855,33598.0
2019-04-02 14:15:00,41.23,41.25,41.23,41.24,14594.0,35.4855,35.5027,35.4855,35.4941,14594.0
2019-04-02 14:20:00,41.25,41.26,41.23,41.23,25652.0,35.5027,35.5113,35.4855,35.4855,25652.0
2019-04-02 14:25:00,41.23,41.26,41.23,41.26,19213.0,35.4855,35.5113,35.4855,35.5113,19213.0
2019-04-02 14:30:00,41.26,41.3,41.25,41.3,41511.0,35.5113,35.5458,35.5027,35.5458,41511.0
2019-04-02 14:35:00,41.29,41.3,41.23,41.25,21504.0,35.5372,35.5458,35.4855,35.5027,21504.0
2019-04-02 14:40:00,41.24,41.26,41.24,41.26,13815.0,35.4941,35.5113,35.4941,35.5113,13815.0
2019-04-02 14:45:00,41.25,41.26,41.24,41.25,24192.0,35.5027,35.5113,35.4941,35.5027,24192.0
2019-04-02 14:50:00,41.25,41.3,41.23,41.26,66009.0,35.5027,35.5458,35.4855,35.5113,66009.0
2019-04-02 14:55:00,41.27,41.3,41.26,41.28,29428.0,35.5199,35.5458,35.5113,35.5285,29428.0
2019-04-02 15:00:00,41.28,41.3,41.27,41.29,72856.0,35.5285,35.5458,35.5199,35.5372,72856.0
2019-04-02 15:05:00,41.28,41.29,41.27,41.27,27291.0,35.5285,35.5372,35.5199,35.5199,27291.0
2019-04-02 15:10:00,41.27,41.29,41.27,41.29,42241.0,35.5199,35.5372,35.5199,35.5372,42241.0
2019-04-02 15:15:00,41.29,41.3,41.28,41.3,56717.0,35.5372,35.5458,35.5285,35.5458,56717.0
2019-04-02 15:20:00,41.3,41.3,41.29,41.3,20089.0,35.5458,35.5458,35.5372,35.5458,20089.0
2019-04-02 15:25:00,41.3,41.3,41.27,41.27,38026.0,35.5458,35.5458,35.5199,35.5199,38026.0
2019-04-02 15:30:00,41.27,41.3,41.27,41.3,103955.0,35.5199,35.5458,35.5199,35.5458,103955.0
2019-04-02 15:35:00,41.3,41.3,41.29,41.3,36738.0,35.5458,35.5458,35.5372,35.5458,36738.0
2019-04-02 15:40:00,41.3,41.33,41.29,41.33,111015.0,35.5458,35.5716,35.5372,35.5716,111015.0
2019-04-02 15:45:00,41.33,41.34,41.32,41.34,108239.0,35.5716,35.5802,35.563,35.5802,108239.0
2019-04-02 15:50:00,41.34,41.34,41.29,41.34,187267.0,35.5802,35.5802,35.5372,35.5802,187267.0
2019-04-02 15:55:00,41.34,41.36,41.27,41.27,382212.0,35.5802,35.5974,35.5199,35.5199,382212.0
2019-04-03 09:30:00,41.6,41.73,41.51,41.69,508524.0,35.804,35.9159,35.7265,35.8814,508524.0
2019-04-03 09:35:00,41.69,41.72,41.59,41.67,177903.0,35.8814,35.9072,35.7954,35.8642,177903.0
2019-04-03 09:40:00,41.66,41.71,41.66,41.7,131190.0,35.8556,35.8986,35.8556,35.89,131190.0
2019-04-03 09:45:00,41.7,41.71,41.67,41.69,189377.0,35.89,35.8986,35.8642,35.8814,189377.0
2019-04-03 09:50:00,41.7,41.72,41.67,41.69,104745.0,35.89,35.9072,35.8642,35.8814,104745.0
2019-04-03 09:55:00,41.69,41.69,41.63,41.65,83985.0,35.8814,35.8814,35.8298,35.847,83985.0
2019-04-03 10:00:00,41.65,41.65,41.58,41.59,127480.0,35.847,35.847,35.7868,35.7954,127480.0
2019-04-03 10:05:00,41.6,41.64,41.58,41.64,85727.0,35.804,35.8384,35.7868,35.8384,85727.0
2019-04-03 10:10:00,41.64,41.7,41.64,41.69,100200.0,35.8384,35.89,35.8384,35.8814,100200.0
2019-04-03 10:15:00,41.69,41.72,41.67,41.7,94507.0,35.8814,35.9072,35.8642,35.89,94507.0
2019-04-03 10:20:00,41.7,41.76,41.7,41.75,49504.0,35.89,35.9417,35.89,35.9331,49504.0
2019-04-03 10:25:00,41.76,41.78,41.7,41.74,74645.0,35.9417,35.9589,35.89,35.9245,74645.0
2019-04-03 10:30:00,41.74,41.8,41.72,41.79,253027.0,35.9245,35.9761,35.9072,35.9675,253027.0
2019-04-03 10:35:00,41.79,41.8,41.74,41.77,116851.0,35.9675,35.9761,35.9245,35.9503,116851.0
2019-04-03 10:40:00,41.77,41.78,41.74,41.77,60059.0,35.9503,35.9589,35.9245,35.9503,60059.0
2019-04-03 10:45:00,41.77,41.77,41.67,41.69,60204.0,35.9503,35.9503,35.8642,35.8814,60204.0
2019-04-03 10:50:00,41.69,41.76,41.68,41.75,39907.0,35.8814,35.9417,35.8728,35.9331,39907.0
2019-04-03 10:55:00,41.75,41.8,41.75,41.78,44204.0,35.9331,35.9761,35.9331,35.9589,44204.0
2019-04-03 11:00:00,41.78,41.8,41.77,41.8,52869.0,35.9589,35.9761,35.9503,35.9761,52869.0
2019-04-03 11:05:00,41.8,41.85,41.79,41.82,67629.0,35.9761,36.0191,35.9675,35.9933,67629.0
2019-04-03 11:10:00,41.82,41.87,41.81,41.87,61635.0,35.9933,36.0363,35.9847,36.0363,61635.0
2019-04-03 11:15:00,41.86,41.9,41.86,41.9,57727.0,36.0277,36.0622,36.0277,36.0622,57727.0
2019-04-03 11:20:00,41.89,41.9,41.83,41.84,77373.0,36.0536,36.0622,36.0019,36.0105,77373.0
2019-04-03 11:25:00,41.84,41.88,41.83,41.88,27051.0,36.0105,36.045,36.0019,36.045,27051.0
2019-04-03 11:30:00,41.87,41.91,41.87,41.91,69282.0,36.0363,36.0708,36.0363,36.0708,69282.0
2019-04-03 11:35:00,41.91,41.91,41.85,41.9,108457.0,36.0708,36.0708,36.0191,36.0622,108457.0
2019-04-03 11:40:00,41.9,41.91,41.85,41.88,79920.0,36.0622,36.0708,36.0191,36.045,79920.0
2019-04-03 11:45:00,41.88,41.88,41.85,41.88,24527.0,36.045,36.045,36.0191,36.045,24527.0
2019-04-03 11:50:00,41.88,41.96,41.87,41.95,89330.0,36.045,36.1138,36.0363,36.1052,89330.0
2019-04-03 11:55:00,41.95,41.96,41.9,41.92,71449.0,36.1052,36.1138,36.0622,36.0794,71449.0
2019-04-03 12:00:00,41.92,41.95,41.9,41.93,98569.0,36.0794,36.1052,36.0622,36.088,98569.0
2019-04-03 12:05:00,41.93,41.94,41.9,41.94,82463.0,36.088,36.0966,36.0622,36.0966,82463.0
2019-04-03 12:10:00,41.94,41.96,41.92,41.96,89840.0,36.0966,36.1138,36.0794,36.1138,89840.0
2019-04-03 12:15:00,41.96,41.96,41.92,41.94,53616.0,36.1138,36.1138,36.0794,36.0966,53616.0
2019-04-03 12:20:00,41.94,41.96,41.93,41.94,71389.0,36.0966,36.1138,36.088,36.0966,71389.0
2019-04-03 12:25:00,41.94,41.95,41.92,41.93,47496.0,36.0966,36.1052,36.0794,36.088,47496.0
2019-04-03 12:30:00,41.93,41.94,41.91,41.93,44842.0,36.088,36.0966,36.0708,36.088,44842.0
2019-04-03 12:35:00,41.93,41.93,41.9,41.91,26685.0,36.088,36.088,36.0622,36.0708,26685.0
2019-04-03 12:40:00,41.9,41.92,41.88,41.9,47359.0,36.0622,36.0794,36.045,36.0622,47359.0
2019-04-03 12:45:00,41.9,41.9,41.87,41.9,29522.0,36.0622,36.0622,36.0363,36.0622,29522.0
2019-04-03 12:50:00,41.89,41.89,41.84,41.84,25077.0,36.0536,36.0536,36.0105,36.0105,25077.0
2019-04-03 12:55:00,41.85,41.88,41.84,41.87,27254.0,36.0191,36.045,36.0105,36.0363,27254.0
2019-04-03 13:00:00,41.87,41.89,41.85,41.86,27181.0,36.0363,36.0536,36.0191,36.0277,27181.0
2019-04-03 13:05:00,41.86,41.87,41.85,41.86,13870.0,36.0277,36.0363,36.0191,36.0277,13870.0
2019-04-03 13:10:00,41.86,41.89,41.86,41.88,21205.0,36.0277,36.0536,36.0277,36.045,21205.0
2019-04-03 13:15:00,41.88,41.88,41.85,41.86,40381.0,36.045,36.045,36.0191,36.0277,40381.0
2019-04-03 13:20:00,41.86,41.86,41.83,41.86,26418.0,36.0277,36.0277,36.0019,36.0277,26418.0
2019-04-03 13:25:00,41.86,41.87,41.84,41.87,61918.0,36.0277,36.0363,36.0105,36.0363,61918.0
2019-04-03 13:30:00,41.87,41.89,41.86,41.89,16855.0,36.0363,36.0536,36.0277,36.0536,16855.0
2019-04-03 13:35:00,41.88,41.89,41.86,41.87,34455.0,36.045,36.0536,36.0277,36.0363,34455.0
2019-04-03 13:40:00,41.87,41.87,41.8,41.82,61781.0,36.0363,36.0363,35.9761,35.9933,61781.0
2019-04-03 13:45:00,41.82,41.87,41.82,41.87,37125.0,35.9933,36.0363,35.9933,36.0363,37125.0
2019-04-03 13:50:00,41.87,41.87,41.8,41.8,62971.0,36.0363,36.0363,35.9761,35.9761,62971.0
2019-04-03 13:55:00,41.81,41.81,41.76,41.77,52370.0,35.9847,35.9847,35.9417,35.9503,52370.0
2019-04-03 14:00:00,41.77,41.78,41.73,41.76,48935.0,35.9503,35.9589,35.9159,35.9417,48935.0
2019-04-03 14:05:00,41.76,41.8,41.76,41.8,25190.0,35.9417,35.9761,35.9417,35.9761,25190.0
2019-04-03 14:10:00,41.8,41.8,41.76,41.77,63699.0,35.9761,35.9761,35.9417,35.9503,63699.0
2019-04-03 14:15:00,41.76,41.82,41.76,41.81,136423.0,35.9417,35.9933,35.9417,35.9847,136423.0
2019-04-03 14:20:00,41.82,41.88,41.81,41.87,46926.0,35.9933,36.045,35.9847,36.0363,46926.0
2019-04-03 14:25:00,41.86,41.88,41.86,41.86,47842.0,36.0277,36.045,36.0277,36.0277,47842.0
2019-04-03 14:30:00,41.86,41.86,41.82,41.83,29577.0,36.0277,36.0277,35.9933,36.0019,29577.0
2019-04-03 14:35:00,41.83,41.83,41.78,41.79,47380.0,36.0019,36.0019,35.9589,35.9675,47380.0
2019-04-03 14:40:00,41.8,41.8,41.77,41.77,24746.0,35.9761,35.9761,35.9503,35.9503,24746.0
2019-04-03 14:45:00,41.77,41.79,41.76,41.77,37716.0,35.9503,35.9675,35.9417,35.9503,37716.0
2019-04-03 14:50:00,41.77,41.78,41.75,41.77,50541.0,35.9503,35.9589,35.9331,35.9503,50541.0
2019-04-03 14:55:00,41.77,41.8,41.77,41.78,51350.0,35.9503,35.9761,35.9503,35.9589,51350.0
2019-04-03 15:00:00,41.79,41.79,41.77,41.79,38134.0,35.9675,35.9675,35.9503,35.9675,38134.0
2019-04-03 15:05:00,41.79,41.8,41.73,41.73,43426.0,35.9675,35.9761,35.9159,35.9159,43426.0
2019-04-03 15:10:00,41.73,41.73,41.65,41.65,60301.0,35.9159,35.9159,35.847,35.847,60301.0
2019-04-03 15:15:00,41.65,41.65,41.6,41.62,65886.0,35.847,35.847,35.804,35.8212,65886.0
2019-04-03 15:20:00,41.61,41.68,41.58,41.68,85195.0,35.8126,35.8728,35.7868,35.8728,85195.0
2019-04-03 15:25:00,41.68,41.74,41.66,41.73,73949.0,35.8728,35.9245,35.8556,35.9159,73949.0
2019-04-03 15:30:00,41.73,41.74,41.66,41.7,83324.0,35.9159,35.9245,35.8556,35.89,83324.0
2019-04-03 15:35:00,41.7,41.74,41.69,41.7,52296.0,35.89,35.9245,35.8814,35.89,52296.0
2019-04-03 15:40:00,41.7,41.74,41.7,41.74,52436.0,35.89,35.9245,35.89,35.9245,52436.0
2019-04-03 15:45:00,41.73,41.78,41.73,41.77,160673.0,35.9159,35.9589,35.9159,35.9503,160673.0
2019-04-03 15:50:00,41.76,41.79,41.74,41.77,155776.0,35.9417,35.9675,35.9245,35.9503,155776.0
2019-04-03 15:55:00,41.78,41.82,41.77,41.79,364007.0,35.9589,35.9933,35.9503,35.9675,364007.0
2019-04-04 09:30:00,41.73,41.91,41.65,41.81,286175.0,35.9159,36.0708,35.847,35.9847,286175.0
2019-04-04 09:35:00,41.82,42.02,41.81,42.02,206525.0,35.9933,36.1654,35.9847,36.1654,206525.0
2019-04-04 09:40:00,42.02,42.03,41.96,41.98,186866.0,36.1654,36.1741,36.1138,36.131,186866.0
2019-04-04 09:45:00,41.99,42.03,41.97,42.01,184387.0,36.1396,36.1741,36.1224,36.1568,184387.0
2019-04-04 09:50:00,42.01,42.05,41.95,41.95,116354.0,36.1568,36.1913,36.1052,36.1052,116354.0
2019-04-04 09:55:00,41.96,41.98,41.92,41.93,103647.0,36.1138,36.131,36.0794,36.088,103647.0
2019-04-04 10:00:00,41.92,41.99,41.88,41.98,114424.0,36.0794,36.1396,36.045,36.131,114424.0
2019-04-04 10:05:00,41.98,42.02,41.97,41.98,80130.0,36.131,36.1654,36.1224,36.131,80130.0
2019-04-04 10:10:00,41.98,41.99,41.92,41.94,73015.0,36.131,36.1396,36.0794,36.0966,73015.0
2019-04-04 10:15:00,41.94,41.97,41.88,41.91,59754.0,36.0966,36.1224,36.045,36.0708,59754.0
2019-04-04 10:20:00,41.91,41.94,41.9,41.94,87057.0,36.0708,36.0966,36.0622,36.0966,87057.0
2019-04-04 10:25:00,41.95,41.96,41.93,41.95,123722.0,36.1052,36.1138,36.088,36.1052,123722.0
2019-04-04 10:30:00,41.94,41.97,41.92,41.95,98559.0,36.0966,36.1224,36.0794,36.1052,98559.0
2019-04-04 10:35:00,41.95,41.97,41.92,41.95,126076.0,36.1052,36.1224,36.0794,36.1052,126076.0
2019-04-04 10:40:00,41.95,41.96,41.92,41.96,134864.0,36.1052,36.1138,36.0794,36.1138,134864.0
2019-04-04 10:45:00,41.96,42.02,41.95,42.02,187242.0,36.1138,36.1654,36.1052,36.1654,187242.0
2019-04-04 10:50:00,42.02,42.02,41.97,41.97,89901.0,36.1654,36.1654,36.1224,36.1224,89901.0
2019-04-04 10:55:00,41.98,42.02,41.95,42.01,103951.0,36.131,36.1654,36.1052,36.1568,103951.0
2019-04-04 11:00:00,42.0,42.03,41.99,42.0,76060.0,36.1482,36.1741,36.1396,36.1482,76060.0
2019-04-04 11:05:00,41.99,42.06,41.96,42.04,93054.0,36.1396,36.1999,36.1138,36.1827,93054.0
2019-04-04 11:10:00,42.03,42.05,42.0,42.0,35688.0,36.1741,36.1913,36.1482,36.1482,35688.0
2019-04-04 11:15:00,42.0,42.01,41.95,41.96,73244.0,36.1482,36.1568,36.1052,36.1138,73244.0
2019-04-04 11:20:00,41.95,41.96,41.93,41.95,148118.0,36.1052,36.1138,36.088,36.1052,148118.0
2019-04-04 11:25:00,41.95,41.98,41.94,41.98,53560.0,36.1052,36.131,36.0966,36.131,53560.0
2019-04-04 11:30:00,41.98,42.0,41.96,41.98,74855.0,36.131,36.1482,36.1138,36.131,74855.0
2019-04-04 11:35:00,41.98,42.05,41.98,42.05,42031.0,36.131,36.1913,36.131,36.1913,42031.0
2019-04-04 11:40:00,42.05,42.05,42.0,42.01,62073.0,36.1913,36.1913,36.1482,36.1568,62073.0
2019-04-04 11:45:00,42.01,42.05,42.0,42.02,53738.0,36.1568,36.1913,36.1482,36.1654,53738.0
2019-04-04 11:50:00,42.02,42.03,42.0,42.02,40284.0,36.1654,36.1741,36.1482,36.1654,40284.0
2019-04-04 11:55:00,42.02,42.07,42.01,42.02,55534.0,36.1654,36.2085,36.1568,36.1654,55534.0
2019-04-04 12:00:00,42.02,42.05,42.01,42.05,49555.0,36.1654,36.1913,36.1568,36.1913,49555.0
2019-04-04 12:05:00,42.05,42.08,42.03,42.04,67789.0,36.1913,36.2171,36.1741,36.1827,67789.0
2019-04-04 12:10:00,42.03,42.06,42.03,42.06,51411.0,36.1741,36.1999,36.1741,36.1999,51411.0
2019-04-04 12:15:00,42.06,42.06,41.99,42.0,139777.0,36.1999,36.1999,36.1396,36.1482,139777.0
2019-04-04 12:20:00,42.0,42.02,41.99,41.99,86542.0,36.1482,36.1654,36.1396,36.1396,86542.0
2019-04-04 12:25:00,42.0,42.0,41.97,41.99,95559.0,36.1482,36.1482,36.1224,36.1396,95559.0
2019-04-04 12:30:00,41.98,41.99,41.94,41.98,105633.0,36.131,36.1396,36.0966,36.131,105633.0
2019-04-04 12:35:00,41.99,42.05,41.99,42.05,43199.0,36.1396,36.1913,36.1396,36.1913,43199.0
2019-04-04 12:40:00,42.04,42.06,42.01,42.03,66256.0,36.1827,36.1999,36.1568,36.1741,66256.0
2019-04-04 12:45:00,42.03,42.03,41.99,42.02,45936.0,36.1741,36.1741,36.1396,36.1654,45936.0
2019-04-04 12:50:00,42.02,42.03,42.0,42.01,37201.0,36.1654,36.1741,36.1482,36.1568,37201.0
2019-04-04 12:55:00,42.02,42.02,41.99,42.01,52111.0,36.1654,36.1654,36.1396,36.1568,52111.0
2019-04-04 13:00:00,42.01,42.01,41.98,41.99,24991.0,36.1568,36.1568,36.131,36.1396,24991.0
2019-04-04 13:05:00,41.99,42.02,41.99,42.0,87321.0,36.1396,36.1654,36.1396,36.1482,87321.0
2019-04-04 13:10:00,42.0,42.0,41.96,41.97,48526.0,36.1482,36.1482,36.1138,36.1224,48526.0
2019-04-04 13:15:00,41.97,42.01,41.97,42.0,36527.0,36.1224,36.1568,36.1224,36.1482,36527.0
2019-04-04 13:20:00,42.01,42.01,41.99,42.0,41268.0,36.1568,36.1568,36.1396,36.1482,41268.0
2019-04-04 13:25:00,42.0,42.03,41.99,42.02,82849.0,36.1482,36.1741,36.1396,36.1654,82849.0
2019-04-04 13:30:00,42.02,42.04,42.01,42.02,37128.0,36.1654,36.1827,36.1568,36.1654,37128.0
2019-04-04 13:35:00,42.02,42.02,41.98,41.98,64410.0,36.1654,36.1654,36.131,36.131,64410.0
2019-04-04 13:40:00,41.98,41.99,41.97,41.98,50810.0,36.131,36.1396,36.1224,36.131,50810.0
2019-04-04 13:45:00,41.98,42.03,41.98,42.02,47161.0,36.131,36.1741,36.131,36.1654,47161.0
2019-04-04 13:50:00,42.02,42.05,42.01,42.05,63550.0,36.1654,36.1913,36.1568,36.1913,63550.0
2019-04-04 13:55:00,42.04,42.06,42.03,42.05,81015.0,36.1827,36.1999,36.1741,36.1913,81015.0
2019-04-04 14:00:00,42.06,42.09,42.05,42.09,87851.0,36.1999,36.2257,36.1913,36.2257,87851.0
2019-04-04 14:05:00,42.09,42.13,42.08,42.11,70361.0,36.2257,36.2601,36.2171,36.2429,70361.0
2019-04-04 14:10:00,42.12,42.15,42.1,42.14,47364.0,36.2515,36.2773,36.2343,36.2687,47364.0
2019-04-04 14:15:00,42.13,42.17,42.11,42.16,130764.0,36.2601,36.2945,36.2429,36.2859,130764.0
2019-04-04 14:20:00,42.16,42.18,42.14,42.15,54170.0,36.2859,36.3032,36.2687,36.2773,54170.0
2019-04-04 14:25:00,42.15,42.17,42.14,42.15,64891.0,36.2773,36.2945,36.2687,36.2773,64891.0
2019-04-04 14:30:00,42.14,42.15,42.12,42.15,78725.0,36.2687,36.2773,36.2515,36.2773,78725.0
2019-04-04 14:35:00,42.15,42.16,42.11,42.14,56809.0,36.2773,36.2859,36.2429,36.2687,56809.0
2019-04-04 14:40:00,42.14,42.14,42.07,42.08,93503.0,36.2687,36.2687,36.2085,36.2171,93503.0
2019-04-04 14:45:00,42.09,42.12,42.08,42.12,57166.0,36.2257,36.2515,36.2171,36.2515,57166.0
2019-04-04 14:50:00,42.12,42.14,42.09,42.09,63703.0,36.2515,36.2687,36.2257,36.2257,63703.0
2019-04-04 14:55:00,42.09,42.1,42.06,42.07,57983.0,36.2257,36.2343,36.1999,36.2085,57983.0
2019-04-04 15:00:00,42.08,42.08,42.02,42.02,53040.0,36.2171,36.2171,36.1654,36.1654,53040.0
2019-04-04 15:05:00,42.03,42.05,42.0,42.01,38501.0,36.1741,36.1913,36.1482,36.1568,38501.0
2019-04-04 15:10:00,42.01,42.02,41.99,42.0,134210.0,36.1568,36.1654,36.1396,36.1482,134210.0
2019-04-04 15:15:00,42.01,42.04,41.99,42.04,44684.0,36.1568,36.1827,36.1396,36.1827,44684.0
2019-04-04 15:20:00,42.04,42.04,41.99,42.02,73647.0,36.1827,36.1827,36.1396,36.1654,73647.0
2019-04-04 15:25:00,42.02,42.04,42.01,42.02,56843.0,36.1654,36.1827,36.1568,36.1654,56843.0
2019-04-04 15:30:00,42.02,42.06,42.02,42.04,88520.0,36.1654,36.1999,36.1654,36.1827,88520.0
2019-04-04 15:35:00,42.05,42.09,42.03,42.09,111305.0,36.1913,36.2257,36.1741,36.2257,111305.0
2019-04-04 15:40:00,42.09,42.09,42.02,42.02,131571.0,36.2257,36.2257,36.1654,36.1654,131571.0
2019-04-04 15:45:00,42.03,42.04,42.01,42.03,117155.0,36.1741,36.1827,36.1568,36.1741,117155.0
2019-04-04 15:50:00,42.03,42.09,42.03,42.08,152220.0,36.1741,36.2257,36.1741,36.2171,152220.0
2019-04-04 15:55:00,42.08,42.1,42.04,42.05,335288.0,36.2171,36.2343,36.1827,36.1913,335288.0
2019-04-05 09:30:00,42.34,42.34,42.19,42.23,231987.0,36.4409,36.4409,36.3118,36.3462,231987.0
2019-04-05 09:35:00,42.23,42.3,42.2,42.25,201531.0,36.3462,36.4064,36.3204,36.3634,201531.0
2019-04-05 09:40:00,42.25,42.25,42.18,42.21,112437.0,36.3634,36.3634,36.3032,36.329,112437.0
2019-04-05 09:45:00,42.21,42.21,42.09,42.1,91996.0,36.329,36.329,36.2257,36.2343,91996.0
2019-04-05 09:50:00,42.1,42.16,42.08,42.15,59156.0,36.2343,36.2859,36.2171,36.2773,59156.0
2019-04-05 09:55:00,42.16,42.17,42.13,42.15,47281.0,36.2859,36.2945,36.2601,36.2773,47281.0
2019-04-05 10:00:00,42.16,42.23,42.15,42.21,40411.0,36.2859,36.3462,36.2773,36.329,40411.0
2019-04-05 10:05:00,42.21,42.24,42.2,42.23,38248.0,36.329,36.3548,36.3204,36.3462,38248.0
2019-04-05 10:10:00,42.23,42.24,42.2,42.23,45926.0,36.3462,36.3548,36.3204,36.3462,45926.0
2019-04-05 10:15:00,42.23,42.24,42.16,42.16,54397.0,36.3462,36.3548,36.2859,36.2859,54397.0
2019-04-05 10:20:00,42.16,42.17,42.13,42.14,35042.0,36.2859,36.2945,36.2601,36.2687,35042.0
2019-04-05 10:25:00,42.14,42.15,42.09,42.09,26726.0,36.2687,36.2773,36.2257,36.2257,26726.0
2019-04-05 10:30:00,42.1,42.14,42.1,42.1,43333.0,36.2343,36.2687,36.2343,36.2343,43333.0
2019-04-05 10:35:00,42.1,42.12,42.09,42.1,22242.0,36.2343,36.2515,36.2257,36.2343,22242.0
2019-04-05 10:40:00,42.1,42.1,42.05,42.08,28465.0,36.2343,36.2343,36.1913,36.2171,28465.0
2019-04-05 10:45:00,42.08,42.1,42.07,42.09,26808.0,36.2171,36.2343,36.2085,36.2257,26808.0
2019-04-05 10:50:00,42.09,42.13,42.08,42.13,58819.0,36.2257,36.2601,36.2171,36.2601,58819.0
2019-04-05 10:55:00,42.13,42.14,42.12,42.13,22081.0,36.2601,36.2687,36.2515,36.2601,22081.0
2019-04-05 11:00:00,42.13,42.16,42.12,42.15,43241.0,36.2601,36.2859,36.2515,36.2773,43241.0
2019-04-05 11:05:00,42.15,42.2,42.15,42.18,44674.0,36.2773,36.3204,36.2773,36.3032,44674.0
2019-04-05 11:10:00,42.18,42.2,42.17,42.19,37477.0,36.3032,36.3204,36.2945,36.3118,37477.0
2019-04-05 11:15:00,42.18,42.19,42.15,42.15,29120.0,36.3032,36.3118,36.2773,36.2773,29120.0
2019-04-05 11:20:00,42.15,42.19,42.14,42.18,37782.0,36.2773,36.3118,36.2687,36.3032,37782.0
2019-04-05 11:25:00,42.17,42.2,42.16,42.19,85037.0,36.2945,36.3204,36.2859,36.3118,85037.0
2019-04-05 11:30:00,42.19,42.19,42.16,42.16,21490.0,36.3118,36.3118,36.2859,36.2859,21490.0
2019-04-05 11:35:00,42.16,42.18,42.15,42.17,18101.0,36.2859,36.3032,36.2773,36.2945,18101.0
2019-04-05 11:40:00,42.17,42.19,42.17,42.19,29438.0,36.2945,36.3118,36.2945,36.3118,29438.0
2019-04-05 11:45:00,42.19,42.2,42.15,42.16,80837.0,36.3118,36.3204,36.2773,36.2859,80837.0
2019-04-05 11:50:00,42.16,42.16,42.12,42.12,40984.0,36.2859,36.2859,36.2515,36.2515,40984.0
2019-04-05 11:55:00,42.12,42.13,42.07,42.09,60879.0,36.2515,36.2601,36.2085,36.2257,60879.0
2019-04-05 12:00:00,42.09,42.11,42.08,42.09,46062.0,36.2257,36.2429,36.2171,36.2257,46062.0
2019-04-05 12:05:00,42.09,42.12,42.08,42.11,60709.0,36.2257,36.2515,36.2171,36.2429,60709.0
2019-04-05 12:10:00,42.12,42.17,42.11,42.17,13273.0,36.2515,36.2945,36.2429,36.2945,13273.0
2019-04-05 12:15:00,42.17,42.19,42.14,42.15,18876.0,36.2945,36.3118,36.2687,36.2773,18876.0
2019-04-05 12:20:00,42.15,42.19,42.14,42.19,36162.0,36.2773,36.3118,36.2687,36.3118,36162.0
2019-04-05 12:25:00,42.18,42.19,42.16,42.19,42663.0,36.3032,36.3118,36.2859,36.3118,42663.0
2019-04-05 12:30:00,42.18,42.19,42.15,42.16,18673.0,36.3032,36.3118,36.2773,36.2859,18673.0
2019-04-05 12:35:00,42.16,42.16,42.11,42.11,23129.0,36.2859,36.2859,36.2429,36.2429,23129.0
2019-04-05 12:40:00,42.11,42.14,42.1,42.14,26076.0,36.2429,36.2687,36.2343,36.2687,26076.0
2019-04-05 12:45:00,42.14,42.19,42.13,42.19,28472.0,36.2687,36.3118,36.2601,36.3118,28472.0
2019-04-05 12:50:00,42.19,42.2,42.14,42.14,41578.0,36.3118,36.3204,36.2687,36.2687,41578.0
2019-04-05 12:55:00,42.14,42.17,42.13,42.16,46640.0,36.2687,36.2945,36.2601,36.2859,46640.0
2019-04-05 13:00:00,42.16,42.18,42.15,42.15,21792.0,36.2859,36.3032,36.2773,36.2773,21792.0
2019-04-05 13:05:00,42.16,42.16,42.13,42.16,23666.0,36.2859,36.2859,36.2601,36.2859,23666.0
2019-04-05 13:10:00,42.16,42.16,42.14,42.15,23754.0,36.2859,36.2859,36.2687,36.2773,23754.0
2019-04-05 13:15:00,42.15,42.16,42.14,42.14,27164.0,36.2773,36.2859,36.2687,36.2687,27164.0
2019-04-05 13:20:00,42.15,42.17,42.14,42.16,17768.0,36.2773,36.2945,36.2687,36.2859,17768.0
2019-04-05 13:25:00,42.17,42.18,42.16,42.18,14567.0,36.2945,36.3032,36.2859,36.3032,14567.0
2019-04-05 13:30:00,42.18,42.18,42.17,42.18,13382.0,36.3032,36.3032,36.2945,36.3032,13382.0
2019-04-05 13:35:00,42.18,42.19,42.17,42.18,24610.0,36.3032,36.3118,36.2945,36.3032,24610.0
2019-04-05 13:40:00,42.18,42.2,42.17,42.2,14785.0,36.3032,36.3204,36.2945,36.3204,14785.0
2019-04-05 13:45:00,42.2,42.2,42.18,42.19,14668.0,36.3204,36.3204,36.3032,36.3118,14668.0
2019-04-05 13:50:00,42.19,42.19,42.18,42.19,13932.0,36.3118,36.3118,36.3032,36.3118,13932.0
2019-04-05 13:55:00,42.19,42.19,42.17,42.19,30902.0,36.3118,36.3118,36.2945,36.3118,30902.0
2019-04-05 14:00:00,42.19,42.19,42.18,42.19,9180.0,36.3118,36.3118,36.3032,36.3118,9180.0
2019-04-05 14:05:00,42.19,42.19,42.18,42.19,8164.0,36.3118,36.3118,36.3032,36.3118,8164.0
2019-04-05 14:10:00,42.19,42.19,42.18,42.19,16665.0,36.3118,36.3118,36.3032,36.3118,16665.0
2019-04-05 14:15:00,42.19,42.19,42.18,42.19,15988.0,36.3118,36.3118,36.3032,36.3118,15988.0
2019-04-05 14:20:00,42.19,42.19,42.17,42.18,38575.0,36.3118,36.3118,36.2945,36.3032,38575.0
2019-04-05 14:25:00,42.18,42.2,42.16,42.2,33076.0,36.3032,36.3204,36.2859,36.3204,33076.0
2019-04-05 14:30:00,42.19,42.2,42.17,42.19,36967.0,36.3118,36.3204,36.2945,36.3118,36967.0
2019-04-05 14:35:00,42.19,42.2,42.18,42.2,14953.0,36.3118,36.3204,36.3032,36.3204,14953.0
2019-04-05 14:40:00,42.2,42.2,42.18,42.2,35732.0,36.3204,36.3204,36.3032,36.3204,35732.0
2019-04-05 14:45:00,42.2,42.21,42.19,42.2,25734.0,36.3204,36.329,36.3118,36.3204,25734.0
2019-04-05 14:50:00,42.21,42.21,42.19,42.2,34762.0,36.329,36.329,36.3118,36.3204,34762.0
2019-04-05 14:55:00,42.2,42.21,42.19,42.21,17813.0,36.3204,36.329,36.3118,36.329,17813.0
2019-04-05 15:00:00,42.21,42.21,42.19,42.2,16973.0,36.329,36.329,36.3118,36.3204,16973.0
2019-04-05 15:05:00,42.2,42.2,42.18,42.19,33325.0,36.3204,36.3204,36.3032,36.3118,33325.0
2019-04-05 15:10:00,42.19,42.21,42.18,42.2,44747.0,36.3118,36.329,36.3032,36.3204,44747.0
2019-04-05 15:15:00,42.19,42.2,42.17,42.2,40730.0,36.3118,36.3204,36.2945,36.3204,40730.0
2019-04-05 15:20:00,42.2,42.23,42.2,42.23,29396.0,36.3204,36.3462,36.3204,36.3462,29396.0
2019-04-05 15:25:00,42.23,42.25,42.22,42.25,73639.0,36.3462,36.3634,36.3376,36.3634,73639.0
2019-04-05 15:30:00,42.25,42.27,42.23,42.23,116523.0,36.3634,36.3806,36.3462,36.3462,116523.0
2019-04-05 15:35:00,42.24,42.28,42.23,42.26,77535.0,36.3548,36.3892,36.3462,36.372,77535.0
2019-04-05 15:40:00,42.26,42.27,42.24,42.25,53197.0,36.372,36.3806,36.3548,36.3634,53197.0
2019-04-05 15:45:00,42.25,42.25,42.22,42.23,58103.0,36.3634,36.3634,36.3376,36.3462,58103.0
2019-04-05 15:50:00,42.23,42.24,42.2,42.21,79728.0,36.3462,36.3548,36.3204,36.329,79728.0
2019-04-05 15:55:00,42.21,42.23,42.17,42.22,379759.0,36.329,36.3462,36.2945,36.3376,379759.0
2019-04-08 09:30:00,42.24,42.29,42.15,42.23,133255.0,36.3548,36.3978,36.2773,36.3462,133255.0
2019-04-08 09:35:00,42.23,42.27,42.18,42.21,100439.0,36.3462,36.3806,36.3032,36.329,100439.0
2019-04-08 09:40:00,42.21,42.22,42.08,42.12,136573.0,36.329,36.3376,36.2171,36.2515,136573.0
2019-04-08 09:45:00,42.12,42.19,42.11,42.16,46328.0,36.2515,36.3118,36.2429,36.2859,46328.0
2019-04-08 09:50:00,42.16,42.17,42.09,42.1,51820.0,36.2859,36.2945,36.2257,36.2343,51820.0
2019-04-08 09:55:00,42.1,42.19,42.09,42.18,38660.0,36.2343,36.3118,36.2257,36.3032,38660.0
2019-04-08 10:00:00,42.18,42.21,42.15,42.19,34035.0,36.3032,36.329,36.2773,36.3118,34035.0
2019-04-08 10:05:00,42.18,42.23,42.18,42.22,35088.0,36.3032,36.3462,36.3032,36.3376,35088.0
2019-04-08 10:10:00,42.21,42.24,42.2,42.2,37549.0,36.329,36.3548,36.3204,36.3204,37549.0
2019-04-08 10:15:00,42.21,42.29,42.2,42.28,142006.0,36.329,36.3978,36.3204,36.3892,142006.0
2019-04-08 10:20:00,42.28,42.3,42.27,42.29,160094.0,36.3892,36.4064,36.3806,36.3978,160094.0
2019-04-08 10:25:00,42.28,42.29,42.24,42.26,67612.0,36.3892,36.3978,36.3548,36.372,67612.0
2019-04-08 10:30:00,42.27,42.34,42.25,42.3,205091.0,36.3806,36.4409,36.3634,36.4064,205091.0
2019-04-08 10:35:00,42.31,42.34,42.27,42.28,147731.0,36.415,36.4409,36.3806,36.3892,147731.0
2019-04-08 10:40:00,42.29,42.31,42.24,42.24,91104.0,36.3978,36.415,36.3548,36.3548,91104.0
2019-04-08 10:45:00,42.23,42.23,42.16,42.17,66043.0,36.3462,36.3462,36.2859,36.2945,66043.0
2019-04-08 10:50:00,42.17,42.21,42.15,42.19,55149.0,36.2945,36.329,36.2773,36.3118,55149.0
2019-04-08 10:55:00,42.18,42.19,42.13,42.14,38999.0,36.3032,36.3118,36.2601,36.2687,38999.0
2019-04-08 11:00:00,42.15,42.19,42.13,42.18,38841.0,36.2773,36.3118,36.2601,36.3032,38841.0
2019-04-08 11:05:00,42.18,42.22,42.17,42.21,25177.0,36.3032,36.3376,36.2945,36.329,25177.0
2019-04-08 11:10:00,42.21,42.26,42.18,42.23,28845.0,36.329,36.372,36.3032,36.3462,28845.0
2019-04-08 11:15:00,42.23,42.26,42.22,42.22,25833.0,36.3462,36.372,36.3376,36.3376,25833.0
2019-04-08 11:20:00,42.22,42.24,42.2,42.22,27626.0,36.3376,36.3548,36.3204,36.3376,27626.0
2019-04-08 11:25:00,42.22,42.25,42.22,42.24,35538.0,36.3376,36.3634,36.3376,36.3548,35538.0
2019-04-08 11:30:00,42.24,42.28,42.23,42.28,49554.0,36.3548,36.3892,36.3462,36.3892,49554.0
2019-04-08 11:35:00,42.28,42.29,42.25,42.26,42299.0,36.3892,36.3978,36.3634,36.372,42299.0
2019-04-08 11:40:00,42.26,42.28,42.25,42.26,24300.0,36.372,36.3892,36.3634,36.372,24300.0
2019-04-08 11:45:00,42.27,42.28,42.23,42.28,25443.0,36.3806,36.3892,36.3462,36.3892,25443.0
2019-04-08 11:50:00,42.28,42.28,42.26,42.28,29750.0,36.3892,36.3892,36.372,36.3892,29750.0
2019-04-08 11:55:00,42.27,42.28,42.25,42.28,121567.0,36.3806,36.3892,36.3634,36.3892,121567.0
2019-04-08 12:00:00,42.28,42.32,42.25,42.27,69390.0,36.3892,36.4236,36.3634,36.3806,69390.0
2019-04-08 12:05:00,42.27,42.31,42.26,42.3,27995.0,36.3806,36.415,36.372,36.4064,27995.0
2019-04-08 12:10:00,42.3,42.33,42.3,42.32,17635.0,36.4064,36.4323,36.4064,36.4236,17635.0
2019-04-08 12:15:00,42.32,42.34,42.31,42.34,7583.0,36.4236,36.4409,36.415,36.4409,7583.0
2019-04-08 12:20:00,42.34,42.34,42.32,42.34,22467.0,36.4409,36.4409,36.4236,36.4409,22467.0
2019-04-08 12:25:00,42.34,42.36,42.33,42.34,22462.0,36.4409,36.4581,36.4323,36.4409,22462.0
2019-04-08 12:30:00,42.35,42.35,42.34,42.35,38548.0,36.4495,36.4495,36.4409,36.4495,38548.0
2019-04-08 12:35:00,42.35,42.36,42.34,42.36,24030.0,36.4495,36.4581,36.4409,36.4581,24030.0
2019-04-08 12:40:00,42.36,42.36,42.35,42.36,12698.0,36.4581,36.4581,36.4495,36.4581,12698.0
2019-04-08 12:45:00,42.36,42.36,42.33,42.34,34065.0,36.4581,36.4581,36.4323,36.4409,34065.0
2019-04-08 12:50:00,42.34,42.34,42.31,42.32,47682.0,36.4409,36.4409,36.415,36.4236,47682.0
2019-04-08 12:55:00,42.31,42.33,42.31,42.32,22176.0,36.415,36.4323,36.415,36.4236,22176.0
2019-04-08 13:00:00,42.33,42.36,42.33,42.34,20171.0,36.4323,36.4581,36.4323,36.4409,20171.0
2019-04-08 13:05:00,42.33,42.34,42.32,42.33,18791.0,36.4323,36.4409,36.4236,36.4323,18791.0
2019-04-08 13:10:00,42.33,42.34,42.3,42.34,38605.0,36.4323,36.4409,36.4064,36.4409,38605.0
2019-04-08 13:15:00,42.33,42.35,42.33,42.34,19147.0,36.4323,36.4495,36.4323,36.4409,19147.0
2019-04-08 13:20:00,42.34,42.36,42.34,42.36,12117.0,36.4409,36.4581,36.4409,36.4581,12117.0
2019-04-08 13:25:00,42.36,42.36,42.35,42.36,172457.0,36.4581,36.4581,36.4495,36.4581,172457.0
2019-04-08 13:30:00,42.35,42.42,42.35,42.38,121726.0,36.4495,36.5097,36.4495,36.4753,121726.0
2019-04-08 13:35:00,42.38,42.43,42.38,42.41,31956.0,36.4753,36.5183,36.4753,36.5011,31956.0
2019-04-08 13:40:00,42.42,42.44,42.41,42.43,65935.0,36.5097,36.5269,36.5011,36.5183,65935.0
2019-04-08 13:45:00,42.43,42.44,42.41,42.41,18468.0,36.5183,36.5269,36.5011,36.5011,18468.0
2019-04-08 13:50:00,42.41,42.43,42.39,42.41,28048.0,36.5011,36.5183,36.4839,36.5011,28048.0
2019-04-08 13:55:00,42.4,42.43,42.39,42.43,37344.0,36.4925,36.5183,36.4839,36.5183,37344.0
2019-04-08 14:00:00,42.43,42.45,42.41,42.43,30043.0,36.5183,36.5355,36.5011,36.5183,30043.0
2019-04-08 14:05:00,42.43,42.45,42.42,42.45,18752.0,36.5183,36.5355,36.5097,36.5355,18752.0
2019-04-08 14:10:00,42.45,42.47,42.43,42.46,20334.0,36.5355,36.5527,36.5183,36.5441,20334.0
2019-04-08 14:15:00,42.46,42.47,42.4,42.41,42349.0,36.5441,36.5527,36.4925,36.5011,42349.0
2019-04-08 14:20:00,42.41,42.42,42.38,42.39,59831.0,36.5011,36.5097,36.4753,36.4839,59831.0
2019-04-08 14:25:00,42.38,42.39,42.36,42.39,52488.0,36.4753,36.4839,36.4581,36.4839,52488.0
2019-04-08 14:30:00,42.39,42.43,42.39,42.43,15318.0,36.4839,36.5183,36.4839,36.5183,15318.0
2019-04-08 14:35:00,42.43,42.44,42.42,42.44,9460.0,36.5183,36.5269,36.5097,36.5269,9460.0
2019-04-08 14:40:00,42.44,42.44,42.4,42.41,22042.0,36.5269,36.5269,36.4925,36.5011,22042.0
2019-04-08 14:45:00,42.41,42.42,42.4,42.41,18040.0,36.5011,36.5097,36.4925,36.5011,18040.0
2019-04-08 14:50:00,42.41,42.43,42.4,42.41,43092.0,36.5011,36.5183,36.4925,36.5011,43092.0
2019-04-08 14:55:00,42.41,42.43,42.39,42.4,59194.0,36.5011,36.5183,36.4839,36.4925,59194.0
2019-04-08 15:00:00,42.41,42.42,42.4,42.42,35780.0,36.5011,36.5097,36.4925,36.5097,35780.0
2019-04-08 15:05:00,42.42,42.46,42.42,42.46,77054.0,36.5097,36.5441,36.5097,36.5441,77054.0
2019-04-08 15:10:00,42.46,42.46,42.45,42.46,37949.0,36.5441,36.5441,36.5355,36.5441,37949.0
2019-04-08 15:15:00,42.45,42.46,42.41,42.41,69519.0,36.5355,36.5441,36.5011,36.5011,69519.0
2019-04-08 15:20:00,42.41,42.45,42.41,42.43,63435.0,36.5011,36.5355,36.5011,36.5183,63435.0
2019-04-08 15:25:00,42.43,42.44,42.41,42.42,70111.0,36.5183,36.5269,36.5011,36.5097,70111.0
2019-04-08 15:30:00,42.41,42.47,42.4,42.46,89777.0,36.5011,36.5527,36.4925,36.5441,89777.0
2019-04-08 15:35:00,42.47,42.47,42.43,42.44,112708.0,36.5527,36.5527,36.5183,36.5269,112708.0
2019-04-08 15:40:00,42.45,42.46,42.42,42.45,93131.0,36.5355,36.5441,36.5097,36.5355,93131.0
2019-04-08 15:45:00,42.45,42.45,42.42,42.43,142777.0,36.5355,36.5355,36.5097,36.5183,142777.0
2019-04-08 15:50:00,42.43,42.48,42.42,42.46,221045.0,36.5183,36.5614,36.5097,36.5441,221045.0
2019-04-08 15:55:00,42.46,42.49,42.39,42.4,347012.0,36.5441,36.57,36.4839,36.4925,347012.0
2019-04-09 09:30:00,42.24,42.28,42.12,42.22,310608.0,36.3548,36.3892,36.2515,36.3376,310608.0
2019-04-09 09:35:00,42.22,42.22,42.15,42.18,142524.0,36.3376,36.3376,36.2773,36.3032,142524.0
2019-04-09 09:40:00,42.19,42.19,42.11,42.13,316624.0,36.3118,36.3118,36.2429,36.2601,316624.0
2019-04-09 09:45:00,42.12,42.13,42.08,42.08,46574.0,36.2515,36.2601,36.2171,36.2171,46574.0
2019-04-09 09:50:00,42.09,42.15,42.08,42.09,98924.0,36.2257,36.2773,36.2171,36.2257,98924.0
2019-04-09 09:55:00,42.08,42.09,42.03,42.04,100443.0,36.2171,36.2257,36.1741,36.1827,100443.0
2019-04-09 10:00:00,42.04,42.07,42.02,42.05,48308.0,36.1827,36.2085,36.1654,36.1913,48308.0
2019-04-09 10:05:00,42.06,42.14,42.06,42.11,68116.0,36.1999,36.2687,36.1999,36.2429,68116.0
2019-04-09 10:10:00,42.11,42.13,42.09,42.12,29685.0,36.2429,36.2601,36.2257,36.2515,29685.0
2019-04-09 10:15:00,42.12,42.14,42.1,42.12,31614.0,36.2515,36.2687,36.2343,36.2515,31614.0
2019-04-09 10:20:00,42.13,42.15,42.12,42.14,93071.0,36.2601,36.2773,36.2515,36.2687,93071.0
2019-04-09 10:25:00,42.14,42.16,42.13,42.16,43165.0,36.2687,36.2859,36.2601,36.2859,43165.0
2019-04-09 10:30:00,42.16,42.22,42.15,42.21,139117.0,36.2859,36.3376,36.2773,36.329,139117.0
2019-04-09 10:35:00,42.21,42.22,42.16,42.16,33990.0,36.329,36.3376,36.2859,36.2859,33990.0
2019-04-09 10:40:00,42.17,42.21,42.15,42.16,32749.0,36.2945,36.329,36.2773,36.2859,32749.0
2019-04-09 10:45:00,42.16,42.19,42.14,42.16,21882.0,36.2859,36.3118,36.2687,36.2859,21882.0
2019-04-09 10:50:00,42.16,42.22,42.15,42.22,34557.0,36.2859,36.3376,36.2773,36.3376,34557.0
2019-04-09 10:55:00,42.21,42.25,42.2,42.24,17437.0,36.329,36.3634,36.3204,36.3548,17437.0
2019-04-09 11:00:00,42.23,42.26,42.21,42.25,31704.0,36.3462,36.372,36.329,36.3634,31704.0
2019-04-09 11:05:00,42.25,42.28,42.22,42.26,29151.0,36.3634,36.3892,36.3376,36.372,29151.0
2019-04-09 11:10:00,42.25,42.26,42.21,42.23,17823.0,36.3634,36.372,36.329,36.3462,17823.0
2019-04-09 11:15:00,42.24,42.28,42.24,42.27,29456.0,36.3548,36.3892,36.3548,36.3806,29456.0
2019-04-09 11:20:00,42.27,42.28,42.24,42.24,28393.0,36.3806,36.3892,36.3548,36.3548,28393.0
2019-04-09 11:25:00,42.23,42.24,42.18,42.2,21616.0,36.3462,36.3548,36.3032,36.3204,21616.0
2019-04-09 11:30:00,42.2,42.22,42.18,42.19,30583.0,36.3204,36.3376,36.3032,36.3118,30583.0
2019-04-09 11:35:00,42.18,42.22,42.17,42.21,12797.0,36.3032,36.3376,36.2945,36.329,12797.0
2019-04-09 11:40:00,42.21,42.21,42.19,42.21,9290.0,36.329,36.329,36.3118,36.329,9290.0
2019-04-09 11:45:00,42.21,42.25,42.21,42.25,22556.0,36.329,36.3634,36.329,36.3634,22556.0
2019-04-09 11:50:00,42.25,42.25,42.2,42.21,13736.0,36.3634,36.3634,36.3204,36.329,13736.0
2019-04-09 11:55:00,42.21,42.23,42.2,42.2,35363.0,36.329,36.3462,36.3204,36.3204,35363.0
2019-04-09 12:00:00,42.21,42.23,42.19,42.23,22631.0,36.329,36.3462,36.3118,36.3462,22631.0
2019-04-09 12:05:00,42.23,42.25,42.21,42.25,19114.0,36.3462,36.3634,36.329,36.3634,19114.0
2019-04-09 12:10:00,42.25,42.28,42.24,42.26,44533.0,36.3634,36.3892,36.3548,36.372,44533.0
2019-04-09 12:15:00,42.26,42.3,42.26,42.3,87907.0,36.372,36.4064,36.372,36.4064,87907.0
2019-04-09 12:20:00,42.3,42.3,42.26,42.27,22371.0,36.4064,36.4064,36.372,36.3806,22371.0
2019-04-09 12:25:00,42.27,42.28,42.24,42.26,15976.0,36.3806,36.3892,36.3548,36.372,15976.0
2019-04-09 12:30:00,42.26,42.28,42.25,42.28,8584.0,36.372,36.3892,36.3634,36.3892,8584.0
2019-04-09 12:35:00,42.28,42.28,42.26,42.27,12922.0,36.3892,36.3892,36.372,36.3806,12922.0
2019-04-09 12:40:00,42.27,42.3,42.26,42.29,12647.0,36.3806,36.4064,36.372,36.3978,12647.0
2019-04-09 12:45:00,42.29,42.3,42.28,42.29,11050.0,36.3978,36.4064,36.3892,36.3978,11050.0
2019-04-09 12:50:00,42.28,42.29,42.27,42.29,29381.0,36.3892,36.3978,36.3806,36.3978,29381.0
2019-04-09 12:55:00,42.29,42.3,42.26,42.27,28931.0,36.3978,36.4064,36.372,36.3806,28931.0
2019-04-09 13:00:00,42.26,42.27,42.24,42.26,15149.0,36.372,36.3806,36.3548,36.372,15149.0
2019-04-09 13:05:00,42.25,42.27,42.24,42.26,30947.0,36.3634,36.3806,36.3548,36.372,30947.0
2019-04-09 13:10:00,42.26,42.27,42.23,42.23,21066.0,36.372,36.3806,36.3462,36.3462,21066.0
2019-04-09 13:15:00,42.23,42.25,42.23,42.25,11080.0,36.3462,36.3634,36.3462,36.3634,11080.0
2019-04-09 13:20:00,42.24,42.25,42.21,42.22,24012.0,36.3548,36.3634,36.329,36.3376,24012.0
2019-04-09 13:25:00,42.22,42.22,42.21,42.21,18177.0,36.3376,36.3376,36.329,36.329,18177.0
2019-04-09 13:30:00,42.22,42.22,42.17,42.17,49042.0,36.3376,36.3376,36.2945,36.2945,49042.0
2019-04-09 13:35:00,42.17,42.2,42.17,42.18,44944.0,36.2945,36.3204,36.2945,36.3032,44944.0
2019-04-09 13:40:00,42.19,42.19,42.17,42.18,10726.0,36.3118,36.3118,36.2945,36.3032,10726.0
2019-04-09 13:45:00,42.18,42.2,42.18,42.19,22822.0,36.3032,36.3204,36.3032,36.3118,22822.0
2019-04-09 13:50:00,42.19,42.2,42.16,42.2,18663.0,36.3118,36.3204,36.2859,36.3204,18663.0
2019-04-09 13:55:00,42.19,42.2,42.18,42.2,17142.0,36.3118,36.3204,36.3032,36.3204,17142.0
2019-04-09 14:00:00,42.2,42.2,42.18,42.2,67433.0,36.3204,36.3204,36.3032,36.3204,67433.0
2019-04-09 14:05:00,42.2,42.2,42.19,42.2,40458.0,36.3204,36.3204,36.3118,36.3204,40458.0
2019-04-09 14:10:00,42.2,42.21,42.19,42.21,73022.0,36.3204,36.329,36.3118,36.329,73022.0
2019-04-09 14:15:00,42.21,42.22,42.19,42.2,74860.0,36.329,36.3376,36.3118,36.3204,74860.0
2019-04-09 14:20:00,42.2,42.2,42.17,42.18,89326.0,36.3204,36.3204,36.2945,36.3032,89326.0
2019-04-09 14:25:00,42.17,42.18,42.14,42.14,37557.0,36.2945,36.3032,36.2687,36.2687,37557.0
2019-04-09 14:30:00,42.14,42.15,42.13,42.14,29017.0,36.2687,36.2773,36.2601,36.2687,29017.0
2019-04-09 14:35:00,42.15,42.15,42.14,42.15,17779.0,36.2773,36.2773,36.2687,36.2773,17779.0
2019-04-09 14:40:00,42.15,42.15,42.13,42.14,43498.0,36.2773,36.2773,36.2601,36.2687,43498.0
2019-04-09 14:45:00,42.15,42.15,42.14,42.15,19133.0,36.2773,36.2773,36.2687,36.2773,19133.0
2019-04-09 14:50:00,42.15,42.15,42.13,42.14,26593.0,36.2773,36.2773,36.2601,36.2687,26593.0
2019-04-09 14:55:00,42.14,42.14,42.1,42.12,36877.0,36.2687,36.2687,36.2343,36.2515,36877.0
2019-04-09 15:00:00,42.12,42.15,42.12,42.15,25944.0,36.2515,36.2773,36.2515,36.2773,25944.0
2019-04-09 15:05:00,42.15,42.15,42.11,42.11,57288.0,36.2773,36.2773,36.2429,36.2429,57288.0
2019-04-09 15:10:00,42.12,42.13,42.11,42.12,19747.0,36.2515,36.2601,36.2429,36.2515,19747.0
2019-04-09 15:15:00,42.12,42.12,42.11,42.12,20969.0,36.2515,36.2515,36.2429,36.2515,20969.0
2019-04-09 15:20:00,42.12,42.12,42.1,42.11,46178.0,36.2515,36.2515,36.2343,36.2429,46178.0
2019-04-09 15:25:00,42.1,42.13,42.08,42.11,66399.0,36.2343,36.2601,36.2171,36.2429,66399.0
2019-04-09 15:30:00,42.12,42.15,42.11,42.15,48832.0,36.2515,36.2773,36.2429,36.2773,48832.0
2019-04-09 15:35:00,42.15,42.21,42.14,42.2,93651.0,36.2773,36.329,36.2687,36.3204,93651.0
2019-04-09 15:40:00,42.2,42.2,42.18,42.2,95445.0,36.3204,36.3204,36.3032,36.3204,95445.0
2019-04-09 15:45:00,42.2,42.21,42.19,42.21,66575.0,36.3204,36.329,36.3118,36.329,66575.0
2019-04-09 15:50:00,42.21,42.21,42.17,42.18,145342.0,36.329,36.329,36.2945,36.3032,145342.0
2019-04-09 15:55:00,42.17,42.21,42.13,42.21,397292.0,36.2945,36.329,36.2601,36.329,397292.0
2019-04-10 09:30:00,42.26,42.3,42.18,42.3,121702.0,36.372,36.4064,36.3032,36.4064,121702.0
2019-04-10 09:35:00,42.3,42.34,42.23,42.23,59917.0,36.4064,36.4409,36.3462,36.3462,59917.0
2019-04-10 09:40:00,42.23,42.26,42.19,42.25,43505.0,36.3462,36.372,36.3118,36.3634,43505.0
2019-04-10 09:45:00,42.25,42.25,42.22,42.24,42891.0,36.3634,36.3634,36.3376,36.3548,42891.0
2019-04-10 09:50:00,42.24,42.35,42.24,42.35,69534.0,36.3548,36.4495,36.3548,36.4495,69534.0
2019-04-10 09:55:00,42.35,42.4,42.35,42.39,48102.0,36.4495,36.4925,36.4495,36.4839,48102.0
2019-04-10 10:00:00,42.39,42.39,42.35,42.35,79930.0,36.4839,36.4839,36.4495,36.4495,79930.0
2019-04-10 10:05:00,42.35,42.38,42.32,42.37,36945.0,36.4495,36.4753,36.4236,36.4667,36945.0
2019-04-10 10:10:00,42.37,42.38,42.33,42.37,30858.0,36.4667,36.4753,36.4323,36.4667,30858.0
2019-04-10 10:15:00,42.37,42.38,42.3,42.31,38597.0,36.4667,36.4753,36.4064,36.415,38597.0
2019-04-10 10:20:00,42.32,42.33,42.27,42.3,70222.0,36.4236,36.4323,36.3806,36.4064,70222.0
2019-04-10 10:25:00,42.31,42.32,42.28,42.3,17449.0,36.415,36.4236,36.3892,36.4064,17449.0
2019-04-10 10:30:00,42.3,42.33,42.29,42.33,42473.0,36.4064,36.4323,36.3978,36.4323,42473.0
2019-04-10 10:35:00,42.33,42.33,42.29,42.31,30881.0,36.4323,36.4323,36.3978,36.415,30881.0
2019-04-10 10:40:00,42.31,42.34,42.3,42.33,36193.0,36.415,36.4409,36.4064,36.4323,36193.0
2019-04-10 10:45:00,42.33,42.4,42.33,42.4,34586.0,36.4323,36.4925,36.4323,36.4925,34586.0
2019-04-10 10:50:00,42.4,42.44,42.39,42.42,44472.0,36.4925,36.5269,36.4839,36.5097,44472.0
2019-04-10 10:55:00,42.42,42.45,42.42,42.44,35629.0,36.5097,36.5355,36.5097,36.5269,35629.0
2019-04-10 11:00:00,42.45,42.47,42.45,42.47,30803.0,36.5355,36.5527,36.5355,36.5527,30803.0
2019-04-10 11:05:00,42.46,42.49,42.46,42.47,31646.0,36.5441,36.57,36.5441,36.5527,31646.0
2019-04-10 11:10:00,42.48,42.48,42.44,42.44,29961.0,36.5614,36.5614,36.5269,36.5269,29961.0
2019-04-10 11:15:00,42.45,42.49,42.45,42.47,30339.0,36.5355,36.57,36.5355,36.5527,30339.0
2019-04-10 11:20:00,42.47,42.47,42.43,42.47,37041.0,36.5527,36.5527,36.5183,36.5527,37041.0
2019-04-10 11:25:00,42.47,42.48,42.44,42.46,24189.0,36.5527,36.5614,36.5269,36.5441,24189.0
2019-04-10 11:30:00,42.47,42.48,42.46,42.47,11618.0,36.5527,36.5614,36.5441,36.5527,11618.0
2019-04-10 11:35:00,42.47,42.5,42.45,42.47,59995.0,36.5527,36.5786,36.5355,36.5527,59995.0
2019-04-10 11:40:00,42.48,42.48,42.45,42.48,9984.0,36.5614,36.5614,36.5355,36.5614,9984.0
2019-04-10 11:45:00,42.48,42.48,42.43,42.45,29476.0,36.5614,36.5614,36.5183,36.5355,29476.0
2019-04-10 11:50:00,42.46,42.46,42.43,42.44,20356.0,36.5441,36.5441,36.5183,36.5269,20356.0
2019-04-10 11:55:00,42.44,42.44,42.41,42.41,15624.0,36.5269,36.5269,36.5011,36.5011,15624.0
2019-04-10 12:00:00,42.41,42.43,42.39,42.4,21369.0,36.5011,36.5183,36.4839,36.4925,21369.0
2019-04-10 12:05:00,42.4,42.41,42.38,42.4,26651.0,36.4925,36.5011,36.4753,36.4925,26651.0
2019-04-10 12:10:00,42.4,42.41,42.38,42.39,15015.0,36.4925,36.5011,36.4753,36.4839,15015.0
2019-04-10 12:15:00,42.4,42.41,42.38,42.39,14620.0,36.4925,36.5011,36.4753,36.4839,14620.0
2019-04-10 12:20:00,42.39,42.4,42.37,42.39,22427.0,36.4839,36.4925,36.4667,36.4839,22427.0
2019-04-10 12:25:00,42.39,42.39,42.35,42.39,15813.0,36.4839,36.4839,36.4495,36.4839,15813.0
2019-04-10 12:30:00,42.39,42.4,42.38,42.39,23354.0,36.4839,36.4925,36.4753,36.4839,23354.0
2019-04-10 12:35:00,42.39,42.39,42.37,42.37,10403.0,36.4839,36.4839,36.4667,36.4667,10403.0
2019-04-10 12:40:00,42.37,42.37,42.34,42.36,13350.0,36.4667,36.4667,36.4409,36.4581,13350.0
2019-04-10 12:45:00,42.36,42.37,42.31,42.34,29185.0,36.4581,36.4667,36.415,36.4409,29185.0
2019-04-10 12:50:00,42.33,42.35,42.32,42.33,24705.0,36.4323,36.4495,36.4236,36.4323,24705.0
2019-04-10 12:55:00,42.34,42.35,42.32,42.33,13002.0,36.4409,36.4495,36.4236,36.4323,13002.0
2019-04-10 13:00:00,42.32,42.33,42.29,42.3,20795.0,36.4236,36.4323,36.3978,36.4064,20795.0
2019-04-10 13:05:00,42.3,42.31,42.28,42.3,40991.0,36.4064,36.415,36.3892,36.4064,40991.0
2019-04-10 13:10:00,42.31,42.31,42.27,42.28,11811.0,36.415,36.415,36.3806,36.3892,11811.0
2019-04-10 13:15:00,42.28,42.33,42.28,42.33,12409.0,36.3892,36.4323,36.3892,36.4323,12409.0
2019-04-10 13:20:00,42.33,42.33,42.31,42.32,13876.0,36.4323,36.4323,36.415,36.4236,13876.0
2019-04-10 13:25:00,42.32,42.33,42.3,42.3,13832.0,36.4236,36.4323,36.4064,36.4064,13832.0
2019-04-10 13:30:00,42.3,42.32,42.3,42.31,9333.0,36.4064,36.4236,36.4064,36.415,9333.0
2019-04-10 13:35:00,42.31,42.33,42.31,42.32,21997.0,36.415,36.4323,36.415,36.4236,21997.0
2019-04-10 13:40:00,42.32,42.33,42.29,42.33,28777.0,36.4236,36.4323,36.3978,36.4323,28777.0
2019-04-10 13:45:00,42.33,42.33,42.31,42.33,23287.0,36.4323,36.4323,36.415,36.4323,23287.0
2019-04-10 13:50:00,42.33,42.34,42.3,42.3,22107.0,36.4323,36.4409,36.4064,36.4064,22107.0
2019-04-10 13:55:00,42.3,42.31,42.29,42.3,28356.0,36.4064,36.415,36.3978,36.4064,28356.0
2019-04-10 14:00:00,42.3,42.34,42.29,42.3,18807.0,36.4064,36.4409,36.3978,36.4064,18807.0
2019-04-10 14:05:00,42.29,42.3,42.25,42.26,18155.0,36.3978,36.4064,36.3634,36.372,18155.0
2019-04-10 14:10:00,42.25,42.26,42.21,42.25,32766.0,36.3634,36.372,36.329,36.3634,32766.0
2019-04-10 14:15:00,42.26,42.27,42.26,42.27,3687.0,36.372,36.3806,36.372,36.3806,3687.0
2019-04-10 14:20:00,42.27,42.28,42.21,42.23,37154.0,36.3806,36.3892,36.329,36.3462,37154.0
2019-04-10 14:25:00,42.23,42.24,42.21,42.23,15309.0,36.3462,36.3548,36.329,36.3462,15309.0
2019-04-10 14:30:00,42.23,42.24,42.22,42.24,23237.0,36.3462,36.3548,36.3376,36.3548,23237.0
2019-04-10 14:35:00,42.24,42.25,42.23,42.23,10935.0,36.3548,36.3634,36.3462,36.3462,10935.0
2019-04-10 14:40:00,42.24,42.27,42.24,42.27,13088.0,36.3548,36.3806,36.3548,36.3806,13088.0
2019-04-10 14:45:00,42.26,42.27,42.24,42.24,24539.0,36.372,36.3806,36.3548,36.3548,24539.0
2019-04-10 14:50:00,42.25,42.32,42.25,42.32,52721.0,36.3634,36.4236,36.3634,36.4236,52721.0
2019-04-10 14:55:00,42.31,42.35,42.31,42.33,19976.0,36.415,36.4495,36.415,36.4323,19976.0
2019-04-10 15:00:00,42.33,42.39,42.32,42.38,57451.0,36.4323,36.4839,36.4236,36.4753,57451.0
2019-04-10 15:05:00,42.38,42.41,42.37,42.41,32204.0,36.4753,36.5011,36.4667,36.5011,32204.0
2019-04-10 15:10:00,42.42,42.44,42.39,42.39,36100.0,36.5097,36.5269,36.4839,36.4839,36100.0
2019-04-10 15:15:00,42.4,42.44,42.39,42.43,68152.0,36.4925,36.5269,36.4839,36.5183,68152.0
2019-04-10 15:20:00,42.42,42.44,42.41,42.44,43957.0,36.5097,36.5269,36.5011,36.5269,43957.0
2019-04-10 15:25:00,42.44,42.44,42.4,42.41,43356.0,36.5269,36.5269,36.4925,36.5011,43356.0
2019-04-10 15:30:00,42.41,42.42,42.4,42.41,51787.0,36.5011,36.5097,36.4925,36.5011,51787.0
2019-04-10 15:35:00,42.42,42.44,42.38,42.38,56826.0,36.5097,36.5269,36.4753,36.4753,56826.0
2019-04-10 15:40:00,42.39,42.39,42.36,42.37,42372.0,36.4839,36.4839,36.4581,36.4667,42372.0
2019-04-10 15:45:00,42.37,42.39,42.35,42.37,72564.0,36.4667,36.4839,36.4495,36.4667,72564.0
2019-04-10 15:50:00,42.36,42.38,42.34,42.38,116781.0,36.4581,36.4753,36.4409,36.4753,116781.0
2019-04-10 15:55:00,42.37,42.41,42.35,42.38,243906.0,36.4667,36.5011,36.4495,36.4753,243906.0
2019-04-11 09:30:00,42.09,42.2,42.09,42.13,226471.0,36.2257,36.3204,36.2257,36.2601,226471.0
2019-04-11 09:35:00,42.13,42.13,42.05,42.06,252432.0,36.2601,36.2601,36.1913,36.1999,252432.0
2019-04-11 09:40:00,42.06,42.09,42.05,42.08,109312.0,36.1999,36.2257,36.1913,36.2171,109312.0
2019-04-11 09:45:00,42.07,42.09,42.04,42.05,137563.0,36.2085,36.2257,36.1827,36.1913,137563.0
2019-04-11 09:50:00,42.05,42.09,42.02,42.04,74424.0,36.1913,36.2257,36.1654,36.1827,74424.0
2019-04-11 09:55:00,42.03,42.05,42.0,42.02,107963.0,36.1741,36.1913,36.1482,36.1654,107963.0
2019-04-11 10:00:00,42.02,42.06,41.98,42.06,187459.0,36.1654,36.1999,36.131,36.1999,187459.0
2019-04-11 10:05:00,42.06,42.07,42.01,42.03,71291.0,36.1999,36.2085,36.1568,36.1741,71291.0
2019-04-11 10:10:00,42.04,42.06,42.0,42.04,33376.0,36.1827,36.1999,36.1482,36.1827,33376.0
2019-04-11 10:15:00,42.04,42.08,42.03,42.04,53750.0,36.1827,36.2171,36.1741,36.1827,53750.0
2019-04-11 10:20:00,42.03,42.04,42.0,42.03,62044.0,36.1741,36.1827,36.1482,36.1741,62044.0
2019-04-11 10:25:00,42.02,42.03,41.99,42.0,40145.0,36.1654,36.1741,36.1396,36.1482,40145.0
2019-04-11 10:30:00,42.01,42.02,41.99,42.01,49262.0,36.1568,36.1654,36.1396,36.1568,49262.0
2019-04-11 10:35:00,42.01,42.03,42.0,42.02,37829.0,36.1568,36.1741,36.1482,36.1654,37829.0
2019-04-11 10:40:00,42.02,42.02,41.99,41.99,143083.0,36.1654,36.1654,36.1396,36.1396,143083.0
2019-04-11 10:45:00,42.0,42.02,41.99,42.02,40844.0,36.1482,36.1654,36.1396,36.1654,40844.0
2019-04-11 10:50:00,42.02,42.05,42.01,42.04,52059.0,36.1654,36.1913,36.1568,36.1827,52059.0
2019-04-11 10:55:00,42.04,42.05,42.01,42.05,72158.0,36.1827,36.1913,36.1568,36.1913,72158.0
2019-04-11 11:00:00,42.04,42.05,42.0,42.04,67187.0,36.1827,36.1913,36.1482,36.1827,67187.0
2019-04-11 11:05:00,42.04,42.07,42.04,42.06,41673.0,36.1827,36.2085,36.1827,36.1999,41673.0
2019-04-11 11:10:00,42.06,42.07,42.03,42.03,62090.0,36.1999,36.2085,36.1741,36.1741,62090.0
2019-04-11 11:15:00,42.04,42.04,42.0,42.01,60495.0,36.1827,36.1827,36.1482,36.1568,60495.0
2019-04-11 11:20:00,42.01,42.06,42.01,42.04,112758.0,36.1568,36.1999,36.1568,36.1827,112758.0
2019-04-11 11:25:00,42.05,42.07,42.03,42.05,132656.0,36.1913,36.2085,36.1741,36.1913,132656.0
2019-04-11 11:30:00,42.05,42.06,42.02,42.04,29053.0,36.1913,36.1999,36.1654,36.1827,29053.0
2019-04-11 11:35:00,42.04,42.06,42.02,42.02,26706.0,36.1827,36.1999,36.1654,36.1654,26706.0
2019-04-11 11:40:00,42.02,42.02,41.95,41.95,79296.0,36.1654,36.1654,36.1052,36.1052,79296.0
2019-04-11 11:45:00,41.95,41.97,41.94,41.97,54418.0,36.1052,36.1224,36.0966,36.1224,54418.0
2019-04-11 11:50:00,41.97,41.98,41.96,41.97,35622.0,36.1224,36.131,36.1138,36.1224,35622.0
2019-04-11 11:55:00,41.96,41.99,41.96,41.98,27599.0,36.1138,36.1396,36.1138,36.131,27599.0
2019-04-11 12:00:00,41.99,41.99,41.97,41.98,36890.0,36.1396,36.1396,36.1224,36.131,36890.0
2019-04-11 12:05:00,41.98,41.99,41.97,41.98,26191.0,36.131,36.1396,36.1224,36.131,26191.0
2019-04-11 12:10:00,41.99,41.99,41.98,41.98,19559.0,36.1396,36.1396,36.131,36.131,19559.0
2019-04-11 12:15:00,41.98,41.99,41.95,41.96,155679.0,36.131,36.1396,36.1052,36.1138,155679.0
2019-04-11 12:20:00,41.96,41.97,41.95,41.96,33749.0,36.1138,36.1224,36.1052,36.1138,33749.0
2019-04-11 12:25:00,41.96,42.0,41.94,42.0,133460.0,36.1138,36.1482,36.0966,36.1482,133460.0
2019-04-11 12:30:00,42.01,42.02,42.0,42.01,42152.0,36.1568,36.1654,36.1482,36.1568,42152.0
2019-04-11 12:35:00,42.01,42.02,42.0,42.01,42133.0,36.1568,36.1654,36.1482,36.1568,42133.0
2019-04-11 12:40:00,42.0,42.03,42.0,42.02,13862.0,36.1482,36.1741,36.1482,36.1654,13862.0
2019-04-11 12:45:00,42.02,42.03,42.01,42.01,15741.0,36.1654,36.1741,36.1568,36.1568,15741.0
2019-04-11 12:50:00,42.01,42.05,42.0,42.04,31999.0,36.1568,36.1913,36.1482,36.1827,31999.0
2019-04-11 12:55:00,42.05,42.06,42.03,42.05,83512.0,36.1913,36.1999,36.1741,36.1913,83512.0
2019-04-11 13:00:00,42.05,42.06,42.03,42.04,29567.0,36.1913,36.1999,36.1741,36.1827,29567.0
2019-04-11 13:05:00,42.04,42.04,42.03,42.04,15406.0,36.1827,36.1827,36.1741,36.1827,15406.0
2019-04-11 13:10:00,42.04,42.05,42.03,42.04,14697.0,36.1827,36.1913,36.1741,36.1827,14697.0
2019-04-11 13:15:00,42.04,42.04,42.01,42.02,21505.0,36.1827,36.1827,36.1568,36.1654,21505.0
2019-04-11 13:20:00,42.02,42.03,42.0,42.0,84068.0,36.1654,36.1741,36.1482,36.1482,84068.0
2019-04-11 13:25:00,42.01,42.03,42.0,42.02,24834.0,36.1568,36.1741,36.1482,36.1654,24834.0
2019-04-11 13:30:00,42.02,42.02,42.0,42.02,13461.0,36.1654,36.1654,36.1482,36.1654,13461.0
2019-04-11 13:35:00,42.01,42.03,42.0,42.0,25915.0,36.1568,36.1741,36.1482,36.1482,25915.0
2019-04-11 13:40:00,42.01,42.01,41.98,41.99,65223.0,36.1568,36.1568,36.131,36.1396,65223.0
2019-04-11 13:45:00,41.99,42.0,41.98,41.99,28738.0,36.1396,36.1482,36.131,36.1396,28738.0
2019-04-11 13:50:00,41.99,42.0,41.98,41.99,14680.0,36.1396,36.1482,36.131,36.1396,14680.0
2019-04-11 13:55:00,42.0,42.0,41.98,41.98,13308.0,36.1482,36.1482,36.131,36.131,13308.0
2019-04-11 14:00:00,41.99,42.0,41.98,42.0,19474.0,36.1396,36.1482,36.131,36.1482,19474.0
2019-04-11 14:05:00,42.0,42.0,41.98,41.98,45725.0,36.1482,36.1482,36.131,36.131,45725.0
2019-04-11 14:10:00,41.98,42.0,41.97,42.0,34045.0,36.131,36.1482,36.1224,36.1482,34045.0
2019-04-11 14:15:00,41.99,42.0,41.97,41.98,34813.0,36.1396,36.1482,36.1224,36.131,34813.0
2019-04-11 14:20:00,41.98,41.99,41.98,41.99,28320.0,36.131,36.1396,36.131,36.1396,28320.0
2019-04-11 14:25:00,41.98,42.0,41.98,41.99,28178.0,36.131,36.1482,36.131,36.1396,28178.0
2019-04-11 14:30:00,41.99,42.01,41.99,42.01,25914.0,36.1396,36.1568,36.1396,36.1568,25914.0
2019-04-11 14:35:00,42.0,42.01,41.98,41.99,55855.0,36.1482,36.1568,36.131,36.1396,55855.0
2019-04-11 14:40:00,41.98,42.0,41.98,42.0,6799.0,36.131,36.1482,36.131,36.1482,6799.0
2019-04-11 14:45:00,42.0,42.01,41.99,42.01,23151.0,36.1482,36.1568,36.1396,36.1568,23151.0
2019-04-11 14:50:00,42.01,42.02,41.99,42.02,39753.0,36.1568,36.1654,36.1396,36.1654,39753.0
2019-04-11 14:55:00,42.01,42.01,42.0,42.01,34826.0,36.1568,36.1568,36.1482,36.1568,34826.0
2019-04-11 15:00:00,42.01,42.02,42.0,42.02,15154.0,36.1568,36.1654,36.1482,36.1654,15154.0
2019-04-11 15:05:00,42.02,42.03,42.01,42.02,23234.0,36.1654,36.1741,36.1568,36.1654,23234.0
2019-04-11 15:10:00,42.03,42.04,42.02,42.02,21596.0,36.1741,36.1827,36.1654,36.1654,21596.0
2019-04-11 15:15:00,42.03,42.05,42.02,42.04,17127.0,36.1741,36.1913,36.1654,36.1827,17127.0
2019-04-11 15:20:00,42.05,42.05,42.01,42.01,30666.0,36.1913,36.1913,36.1568,36.1568,30666.0
2019-04-11 15:25:00,42.01,42.02,42.0,42.01,43405.0,36.1568,36.1654,36.1482,36.1568,43405.0
2019-04-11 15:30:00,42.0,42.02,42.0,42.01,23695.0,36.1482,36.1654,36.1482,36.1568,23695.0
2019-04-11 15:35:00,42.01,42.03,42.01,42.03,18446.0,36.1568,36.1741,36.1568,36.1741,18446.0
2019-04-11 15:40:00,42.03,42.03,42.02,42.03,14033.0,36.1741,36.1741,36.1654,36.1741,14033.0
2019-04-11 15:45:00,42.02,42.03,42.01,42.02,47082.0,36.1654,36.1741,36.1568,36.1654,47082.0
2019-04-11 15:50:00,42.02,42.07,42.01,42.06,104360.0,36.1654,36.2085,36.1568,36.1999,104360.0
2019-04-11 15:55:00,42.06,42.11,42.05,42.1,231671.0,36.1999,36.2429,36.1913,36.2343,231671.0
2019-04-12 09:30:00,42.47,42.47,42.31,42.34,244908.0,36.5527,36.5527,36.415,36.4409,244908.0
2019-04-12 09:35:00,42.34,42.44,42.29,42.44,152259.0,36.4409,36.5269,36.3978,36.5269,152259.0
2019-04-12 09:40:00,42.44,42.48,42.41,42.45,115066.0,36.5269,36.5614,36.5011,36.5355,115066.0
2019-04-12 09:45:00,42.46,42.46,42.32,42.33,70880.0,36.5441,36.5441,36.4236,36.4323,70880.0
2019-04-12 09:50:00,42.33,42.41,42.32,42.38,110090.0,36.4323,36.5011,36.4236,36.4753,110090.0
2019-04-12 09:55:00,42.38,42.38,42.32,42.38,61008.0,36.4753,36.4753,36.4236,36.4753,61008.0
2019-04-12 10:00:00,42.38,42.38,42.32,42.33,97401.0,36.4753,36.4753,36.4236,36.4323,97401.0
2019-04-12 10:05:00,42.34,42.35,42.28,42.3,106564.0,36.4409,36.4495,36.3892,36.4064,106564.0
2019-04-12 10:10:00,42.31,42.35,42.3,42.3,38745.0,36.415,36.4495,36.4064,36.4064,38745.0
2019-04-12 10:15:00,42.3,42.38,42.3,42.37,53693.0,36.4064,36.4753,36.4064,36.4667,53693.0
2019-04-12 10:20:00,42.38,42.42,42.37,42.41,79942.0,36.4753,36.5097,36.4667,36.5011,79942.0
2019-04-12 10:25:00,42.42,42.44,42.4,42.43,78572.0,36.5097,36.5269,36.4925,36.5183,78572.0
2019-04-12 10:30:00,42.43,42.44,42.4,42.42,44258.0,36.5183,36.5269,36.4925,36.5097,44258.0
2019-04-12 10:35:00,42.41,42.42,42.36,42.38,154581.0,36.5011,36.5097,36.4581,36.4753,154581.0
2019-04-12 10:40:00,42.38,42.39,42.34,42.37,118192.0,36.4753,36.4839,36.4409,36.4667,118192.0
2019-04-12 10:45:00,42.36,42.37,42.33,42.35,61680.0,36.4581,36.4667,36.4323,36.4495,61680.0
2019-04-12 10:50:00,42.34,42.38,42.33,42.38,66450.0,36.4409,36.4753,36.4323,36.4753,66450.0
2019-04-12 10:55:00,42.38,42.39,42.35,42.37,112405.0,36.4753,36.4839,36.4495,36.4667,112405.0
2019-04-12 11:00:00,42.36,42.37,42.33,42.35,50053.0,36.4581,36.4667,36.4323,36.4495,50053.0
2019-04-12 11:05:00,42.35,42.36,42.33,42.35,209674.0,36.4495,36.4581,36.4323,36.4495,209674.0
2019-04-12 11:10:00,42.36,42.39,42.35,42.39,44641.0,36.4581,36.4839,36.4495,36.4839,44641.0
2019-04-12 11:15:00,42.38,42.39,42.35,42.37,48347.0,36.4753,36.4839,36.4495,36.4667,48347.0
2019-04-12 11:20:00,42.37,42.42,42.36,42.41,156615.0,36.4667,36.5097,36.4581,36.5011,156615.0
2019-04-12 11:25:00,42.41,42.43,42.39,42.4,53346.0,36.5011,36.5183,36.4839,36.4925,53346.0
2019-04-12 11:30:00,42.39,42.45,42.39,42.45,81622.0,36.4839,36.5355,36.4839,36.5355,81622.0
2019-04-12 11:35:00,42.45,42.47,42.43,42.43,39791.0,36.5355,36.5527,36.5183,36.5183,39791.0
2019-04-12 11:40:00,42.44,42.45,42.42,42.45,13250.0,36.5269,36.5355,36.5097,36.5355,13250.0
2019-04-12 11:45:00,42.45,42.45,42.41,42.44,26637.0,36.5355,36.5355,36.5011,36.5269,26637.0
2019-04-12 11:50:00,42.44,42.45,42.43,42.45,20089.0,36.5269,36.5355,36.5183,36.5355,20089.0
2019-04-12 11:55:00,42.45,42.46,42.42,42.42,56608.0,36.5355,36.5441,36.5097,36.5097,56608.0
2019-04-12 12:00:00,42.43,42.45,42.41,42.44,38315.0,36.5183,36.5355,36.5011,36.5269,38315.0
2019-04-12 12:05:00,42.44,42.45,42.42,42.45,14810.0,36.5269,36.5355,36.5097,36.5355,14810.0
2019-04-12 12:10:00,42.45,42.47,42.43,42.47,142231.0,36.5355,36.5527,36.5183,36.5527,142231.0
2019-04-12 12:15:00,42.47,42.53,42.47,42.51,42701.0,36.5527,36.6044,36.5527,36.5872,42701.0
2019-04-12 12:20:00,42.51,42.52,42.48,42.5,92998.0,36.5872,36.5958,36.5614,36.5786,92998.0
2019-04-12 12:25:00,42.5,42.53,42.49,42.53,31506.0,36.5786,36.6044,36.57,36.6044,31506.0
2019-04-12 12:30:00,42.53,42.57,42.52,42.57,69586.0,36.6044,36.6388,36.5958,36.6388,69586.0
2019-04-12 12:35:00,42.57,42.57,42.53,42.57,88943.0,36.6388,36.6388,36.6044,36.6388,88943.0
2019-04-12 12:40:00,42.56,42.58,42.55,42.55,78197.0,36.6302,36.6474,36.6216,36.6216,78197.0
2019-04-12 12:45:00,42.56,42.59,42.55,42.59,38258.0,36.6302,36.656,36.6216,36.656,38258.0
2019-04-12 12:50:00,42.59,42.63,42.58,42.61,44611.0,36.656,36.6905,36.6474,36.6732,44611.0
2019-04-12 12:55:00,42.61,42.63,42.6,42.6,49578.0,36.6732,36.6905,36.6646,36.6646,49578.0
2019-04-12 13:00:00,42.6,42.65,42.6,42.64,41705.0,36.6646,36.7077,36.6646,36.6991,41705.0
2019-04-12 13:05:00,42.65,42.65,42.62,42.63,38094.0,36.7077,36.7077,36.6818,36.6905,38094.0
2019-04-12 13:10:00,42.63,42.64,42.61,42.62,38797.0,36.6905,36.6991,36.6732,36.6818,38797.0
2019-04-12 13:15:00,42.62,42.62,42.57,42.59,34782.0,36.6818,36.6818,36.6388,36.656,34782.0
2019-04-12 13:20:00,42.58,42.59,42.57,42.59,22005.0,36.6474,36.656,36.6388,36.656,22005.0
2019-04-12 13:25:00,42.59,42.59,42.57,42.58,26708.0,36.656,36.656,36.6388,36.6474,26708.0
2019-04-12 13:30:00,42.58,42.58,42.57,42.58,11368.0,36.6474,36.6474,36.6388,36.6474,11368.0
2019-04-12 13:35:00,42.58,42.58,42.56,42.58,55418.0,36.6474,36.6474,36.6302,36.6474,55418.0
2019-04-12 13:40:00,42.57,42.58,42.56,42.57,35925.0,36.6388,36.6474,36.6302,36.6388,35925.0
2019-04-12 13:45:00,42.58,42.58,42.55,42.56,18347.0,36.6474,36.6474,36.6216,36.6302,18347.0
2019-04-12 13:50:00,42.55,42.56,42.51,42.51,34312.0,36.6216,36.6302,36.5872,36.5872,34312.0
2019-04-12 13:55:00,42.51,42.53,42.51,42.52,27652.0,36.5872,36.6044,36.5872,36.5958,27652.0
2019-04-12 14:00:00,42.52,42.53,42.5,42.52,22554.0,36.5958,36.6044,36.5786,36.5958,22554.0
2019-04-12 14:05:00,42.53,42.53,42.51,42.52,79653.0,36.6044,36.6044,36.5872,36.5958,79653.0
2019-04-12 14:10:00,42.52,42.56,42.51,42.55,24636.0,36.5958,36.6302,36.5872,36.6216,24636.0
2019-04-12 14:15:00,42.55,42.56,42.53,42.54,19874.0,36.6216,36.6302,36.6044,36.613,19874.0
2019-04-12 14:20:00,42.53,42.54,42.51,42.52,20813.0,36.6044,36.613,36.5872,36.5958,20813.0
2019-04-12 14:25:00,42.52,42.52,42.49,42.49,31058.0,36.5958,36.5958,36.57,36.57,31058.0
2019-04-12 14:30:00,42.49,42.52,42.49,42.52,27960.0,36.57,36.5958,36.57,36.5958,27960.0
2019-04-12 14:35:00,42.52,42.57,42.51,42.57,38623.0,36.5958,36.6388,36.5872,36.6388,38623.0
2019-04-12 14:40:00,42.57,42.6,42.57,42.59,25571.0,36.6388,36.6646,36.6388,36.656,25571.0
2019-04-12 14:45:00,42.59,42.6,42.57,42.58,41974.0,36.656,36.6646,36.6388,36.6474,41974.0
2019-04-12 14:50:00,42.57,42.59,42.56,42.57,32475.0,36.6388,36.656,36.6302,36.6388,32475.0
2019-04-12 14:55:00,42.57,42.59,42.56,42.57,38813.0,36.6388,36.656,36.6302,36.6388,38813.0
2019-04-12 15:00:00,42.57,42.57,42.54,42.56,32360.0,36.6388,36.6388,36.613,36.6302,32360.0
2019-04-12 15:05:00,42.55,42.56,42.55,42.56,29211.0,36.6216,36.6302,36.6216,36.6302,29211.0
2019-04-12 15:10:00,42.55,42.57,42.54,42.57,40293.0,36.6216,36.6388,36.613,36.6388,40293.0
2019-04-12 15:15:00,42.57,42.58,42.55,42.57,58338.0,36.6388,36.6474,36.6216,36.6388,58338.0
2019-04-12 15:20:00,42.57,42.6,42.56,42.59,46660.0,36.6388,36.6646,36.6302,36.656,46660.0
2019-04-12 15:25:00,42.59,42.6,42.58,42.6,37665.0,36.656,36.6646,36.6474,36.6646,37665.0
2019-04-12 15:30:00,42.59,42.61,42.58,42.59,68954.0,36.656,36.6732,36.6474,36.656,68954.0
2019-04-12 15:35:00,42.59,42.6,42.56,42.59,116688.0,36.656,36.6646,36.6302,36.656,116688.0
2019-04-12 15:40:00,42.59,42.59,42.57,42.58,43337.0,36.656,36.656,36.6388,36.6474,43337.0
2019-04-12 15:45:00,42.58,42.6,42.57,42.59,76307.0,36.6474,36.6646,36.6388,36.656,76307.0
2019-04-12 15:50:00,42.58,42.59,42.56,42.57,93804.0,36.6474,36.656,36.6302,36.6388,93804.0
2019-04-12 15:55:00,42.57,42.61,42.56,42.58,359080.0,36.6388,36.6732,36.6302,36.6474,359080.0
2019-04-15 09:30:00,42.62,42.77,42.58,42.68,307325.0,36.6818,36.8109,36.6474,36.7335,307325.0
2019-04-15 09:35:00,42.69,42.7,42.61,42.7,86536.0,36.7421,36.7507,36.6732,36.7507,86536.0
2019-04-15 09:40:00,42.7,42.71,42.65,42.69,176507.0,36.7507,36.7593,36.7077,36.7421,176507.0
2019-04-15 09:45:00,42.7,42.72,42.68,42.69,61452.0,36.7507,36.7679,36.7335,36.7421,61452.0
2019-04-15 09:50:00,42.69,42.7,42.65,42.7,52251.0,36.7421,36.7507,36.7077,36.7507,52251.0
2019-04-15 09:55:00,42.7,42.74,42.69,42.74,59731.0,36.7507,36.7851,36.7421,36.7851,59731.0
2019-04-15 10:00:00,42.74,42.74,42.68,42.71,116310.0,36.7851,36.7851,36.7335,36.7593,116310.0
2019-04-15 10:05:00,42.71,42.72,42.7,42.71,23660.0,36.7593,36.7679,36.7507,36.7593,23660.0
2019-04-15 10:10:00,42.71,42.71,42.61,42.62,116586.0,36.7593,36.7593,36.6732,36.6818,116586.0
2019-04-15 10:15:00,42.62,42.66,42.61,42.64,53203.0,36.6818,36.7163,36.6732,36.6991,53203.0
2019-04-15 10:20:00,42.64,42.64,42.6,42.61,36449.0,36.6991,36.6991,36.6646,36.6732,36449.0
2019-04-15 10:25:00,42.6,42.61,42.55,42.55,37698.0,36.6646,36.6732,36.6216,36.6216,37698.0
2019-04-15 10:30:00,42.55,42.56,42.5,42.54,176092.0,36.6216,36.6302,36.5786,36.613,176092.0
2019-04-15 10:35:00,42.54,42.54,42.47,42.51,84427.0,36.613,36.613,36.5527,36.5872,84427.0
2019-04-15 10:40:00,42.51,42.51,42.46,42.48,116742.0,36.5872,36.5872,36.5441,36.5614,116742.0
2019-04-15 10:45:00,42.48,42.53,42.47,42.51,40824.0,36.5614,36.6044,36.5527,36.5872,40824.0
2019-04-15 10:50:00,42.51,42.51,42.48,42.49,46392.0,36.5872,36.5872,36.5614,36.57,46392.0
2019-04-15 10:55:00,42.49,42.52,42.48,42.52,80025.0,36.57,36.5958,36.5614,36.5958,80025.0
2019-04-15 11:00:00,42.52,42.56,42.52,42.55,60664.0,36.5958,36.6302,36.5958,36.6216,60664.0
2019-04-15 11:05:00,42.55,42.59,42.54,42.58,44807.0,36.6216,36.656,36.613,36.6474,44807.0
2019-04-15 11:10:00,42.58,42.61,42.57,42.61,11075.0,36.6474,36.6732,36.6388,36.6732,11075.0
2019-04-15 11:15:00,42.61,42.64,42.6,42.62,40694.0,36.6732,36.6991,36.6646,36.6818,40694.0
2019-04-15 11:20:00,42.61,42.62,42.58,42.59,44226.0,36.6732,36.6818,36.6474,36.656,44226.0
2019-04-15 11:25:00,42.59,42.64,42.59,42.63,30691.0,36.656,36.6991,36.656,36.6905,30691.0
2019-04-15 11:30:00,42.64,42.65,42.62,42.63,33446.0,36.6991,36.7077,36.6818,36.6905,33446.0
2019-04-15 11:35:00,42.63,42.63,42.61,42.62,13676.0,36.6905,36.6905,36.6732,36.6818,13676.0
2019-04-15 11:40:00,42.62,42.63,42.59,42.59,52742.0,36.6818,36.6905,36.656,36.656,52742.0
2019-04-15 11:45:00,42.6,42.64,42.59,42.64,23846.0,36.6646,36.6991,36.656,36.6991,23846.0
2019-04-15 11:50:00,42.64,42.64,42.6,42.61,40454.0,36.6991,36.6991,36.6646,36.6732,40454.0
2019-04-15 11:55:00,42.61,42.62,42.6,42.61,20959.0,36.6732,36.6818,36.6646,36.6732,20959.0
2019-04-15 12:00:00,42.6,42.61,42.59,42.6,83415.0,36.6646,36.6732,36.656,36.6646,83415.0
2019-04-15 12:05:00,42.61,42.61,42.56,42.57,97639.0,36.6732,36.6732,36.6302,36.6388,97639.0
2019-04-15 12:10:00,42.56,42.59,42.54,42.59,40165.0,36.6302,36.656,36.613,36.656,40165.0
2019-04-15 12:15:00,42.59,42.61,42.58,42.61,16739.0,36.656,36.6732,36.6474,36.6732,16739.0
2019-04-15 12:20:00,42.61,42.63,42.6,42.63,33444.0,36.6732,36.6905,36.6646,36.6905,33444.0
2019-04-15 12:25:00,42.63,42.65,42.62,42.64,29188.0,36.6905,36.7077,36.6818,36.6991,29188.0
2019-04-15 12:30:00,42.63,42.66,42.63,42.64,30928.0,36.6905,36.7163,36.6905,36.6991,30928.0
2019-04-15 12:35:00,42.64,42.67,42.62,42.66,20722.0,36.6991,36.7249,36.6818,36.7163,20722.0
2019-04-15 12:40:00,42.66,42.68,42.65,42.67,18163.0,36.7163,36.7335,36.7077,36.7249,18163.0
2019-04-15 12:45:00,42.68,42.7,42.67,42.67,30844.0,36.7335,36.7507,36.7249,36.7249,30844.0
2019-04-15 12:50:00,42.68,42.68,42.66,42.68,21220.0,36.7335,36.7335,36.7163,36.7335,21220.0
2019-04-15 12:55:00,42.67,42.69,42.61,42.63,36409.0,36.7249,36.7421,36.6732,36.6905,36409.0
2019-04-15 13:00:00,42.63,42.67,42.62,42.66,27435.0,36.6905,36.7249,36.6818,36.7163,27435.0
2019-04-15 13:05:00,42.66,42.7,42.66,42.7,24235.0,36.7163,36.7507,36.7163,36.7507,24235.0
2019-04-15 13:10:00,42.7,42.7,42.68,42.69,13511.0,36.7507,36.7507,36.7335,36.7421,13511.0
2019-04-15 13:15:00,42.69,42.7,42.68,42.69,16234.0,36.7421,36.7507,36.7335,36.7421,16234.0
2019-04-15 13:20:00,42.69,42.7,42.68,42.68,31679.0,36.7421,36.7507,36.7335,36.7335,31679.0
2019-04-15 13:25:00,42.69,42.7,42.68,42.69,14593.0,36.7421,36.7507,36.7335,36.7421,14593.0
2019-04-15 13:30:00,42.69,42.71,42.68,42.69,25776.0,36.7421,36.7593,36.7335,36.7421,25776.0
2019-04-15 13:35:00,42.69,42.7,42.68,42.7,16693.0,36.7421,36.7507,36.7335,36.7507,16693.0
2019-04-15 13:40:00,42.7,42.72,42.69,42.72,36284.0,36.7507,36.7679,36.7421,36.7679,36284.0
2019-04-15 13:45:00,42.72,42.72,42.7,42.71,28739.0,36.7679,36.7679,36.7507,36.7593,28739.0
2019-04-15 13:50:00,42.71,42.71,42.68,42.7,51106.0,36.7593,36.7593,36.7335,36.7507,51106.0
2019-04-15 13:55:00,42.71,42.73,42.71,42.73,37437.0,36.7593,36.7765,36.7593,36.7765,37437.0
2019-04-15 14:00:00,42.73,42.73,42.71,42.72,28152.0,36.7765,36.7765,36.7593,36.7679,28152.0
2019-04-15 14:05:00,42.72,42.72,42.68,42.69,71512.0,36.7679,36.7679,36.7335,36.7421,71512.0
2019-04-15 14:10:00,42.69,42.71,42.67,42.68,54336.0,36.7421,36.7593,36.7249,36.7335,54336.0
2019-04-15 14:15:00,42.68,42.69,42.67,42.67,34393.0,36.7335,36.7421,36.7249,36.7249,34393.0
2019-04-15 14:20:00,42.66,42.67,42.63,42.65,31488.0,36.7163,36.7249,36.6905,36.7077,31488.0
2019-04-15 14:25:00,42.64,42.66,42.64,42.66,30036.0,36.6991,36.7163,36.6991,36.7163,30036.0
2019-04-15 14:30:00,42.66,42.68,42.65,42.68,26963.0,36.7163,36.7335,36.7077,36.7335,26963.0
2019-04-15 14:35:00,42.68,42.69,42.66,42.69,31211.0,36.7335,36.7421,36.7163,36.7421,31211.0
2019-04-15 14:40:00,42.69,42.72,42.68,42.7,103016.0,36.7421,36.7679,36.7335,36.7507,103016.0
2019-04-15 14:45:00,42.7,42.71,42.66,42.67,30075.0,36.7507,36.7593,36.7163,36.7249,30075.0
2019-04-15 14:50:00,42.67,42.7,42.66,42.7,26531.0,36.7249,36.7507,36.7163,36.7507,26531.0
2019-04-15 14:55:00,42.7,42.71,42.68,42.7,29962.0,36.7507,36.7593,36.7335,36.7507,29962.0
2019-04-15 15:00:00,42.7,42.71,42.67,42.68,91015.0,36.7507,36.7593,36.7249,36.7335,91015.0
2019-04-15 15:05:00,42.68,42.7,42.67,42.7,48443.0,36.7335,36.7507,36.7249,36.7507,48443.0
2019-04-15 15:10:00,42.7,42.7,42.67,42.68,57120.0,36.7507,36.7507,36.7249,36.7335,57120.0
2019-04-15 15:15:00,42.68,42.71,42.67,42.7,35993.0,36.7335,36.7593,36.7249,36.7507,35993.0
2019-04-15 15:20:00,42.7,42.7,42.68,42.68,32989.0,36.7507,36.7507,36.7335,36.7335,32989.0
2019-04-15 15:25:00,42.69,42.71,42.68,42.7,24031.0,36.7421,36.7593,36.7335,36.7507,24031.0
2019-04-15 15:30:00,42.7,42.71,42.65,42.65,66428.0,36.7507,36.7593,36.7077,36.7077,66428.0
2019-04-15 15:35:00,42.66,42.66,42.61,42.63,96805.0,36.7163,36.7163,36.6732,36.6905,96805.0
2019-04-15 15:40:00,42.63,42.63,42.6,42.63,53492.0,36.6905,36.6905,36.6646,36.6905,53492.0
2019-04-15 15:45:00,42.63,42.64,42.62,42.64,53945.0,36.6905,36.6991,36.6818,36.6991,53945.0
2019-04-15 15:50:00,42.64,42.65,42.62,42.64,136596.0,36.6991,36.7077,36.6818,36.6991,136596.0
2019-04-15 15:55:00,42.64,42.67,42.61,42.61,199751.0,36.6991,36.7249,36.6732,36.6732,199751.0
2019-04-16 09:30:00,42.83,42.85,42.75,42.85,372412.0,36.8626,36.8798,36.7937,36.8798,372412.0
2019-04-16 09:35:00,42.85,42.92,42.84,42.86,190925.0,36.8798,36.9401,36.8712,36.8884,190925.0
2019-04-16 09:40:00,42.86,42.92,42.85,42.91,50744.0,36.8884,36.9401,36.8798,36.9314,50744.0
2019-04-16 09:45:00,42.91,42.92,42.87,42.89,66792.0,36.9314,36.9401,36.897,36.9142,66792.0
2019-04-16 09:50:00,42.88,42.9,42.86,42.9,52927.0,36.9056,36.9228,36.8884,36.9228,52927.0
2019-04-16 09:55:00,42.9,42.95,42.87,42.92,51428.0,36.9228,36.9659,36.897,36.9401,51428.0
2019-04-16 10:00:00,42.93,42.97,42.92,42.97,72877.0,36.9487,36.9831,36.9401,36.9831,72877.0
2019-04-16 10:05:00,42.97,43.0,42.96,42.97,117421.0,36.9831,37.0089,36.9745,36.9831,117421.0
2019-04-16 10:10:00,42.96,43.0,42.96,43.0,41609.0,36.9745,37.0089,36.9745,37.0089,41609.0
2019-04-16 10:15:00,43.0,43.0,42.96,43.0,57500.0,37.0089,37.0089,36.9745,37.0089,57500.0
2019-04-16 10:20:00,43.0,43.0,42.98,43.0,72692.0,37.0089,37.0089,36.9917,37.0089,72692.0
2019-04-16 10:25:00,43.0,43.02,42.98,43.01,172509.0,37.0089,37.0261,36.9917,37.0175,172509.0
2019-04-16 10:30:00,43.0,43.02,42.95,42.97,192070.0,37.0089,37.0261,36.9659,36.9831,192070.0
2019-04-16 10:35:00,42.97,42.99,42.96,42.98,84926.0,36.9831,37.0003,36.9745,36.9917,84926.0
2019-04-16 10:40:00,42.98,42.99,42.96,42.97,69276.0,36.9917,37.0003,36.9745,36.9831,69276.0
2019-04-16 10:45:00,42.96,42.98,42.93,42.98,59305.0,36.9745,36.9917,36.9487,36.9917,59305.0
2019-04-16 10:50:00,42.98,43.01,42.97,43.01,45236.0,36.9917,37.0175,36.9831,37.0175,45236.0
2019-04-16 10:55:00,43.0,43.08,43.0,43.03,228334.0,37.0089,37.0778,37.0089,37.0347,228334.0
2019-04-16 11:00:00,43.04,43.04,42.99,43.02,54059.0,37.0433,37.0433,37.0003,37.0261,54059.0
2019-04-16 11:05:00,43.01,43.05,43.0,43.05,46142.0,37.0175,37.0519,37.0089,37.0519,46142.0
2019-04-16 11:10:00,43.05,43.05,43.02,43.05,85175.0,37.0519,37.0519,37.0261,37.0519,85175.0
2019-04-16 11:15:00,43.05,43.05,43.02,43.02,58838.0,37.0519,37.0519,37.0261,37.0261,58838.0
2019-04-16 11:20:00,43.02,43.03,42.99,43.0,64878.0,37.0261,37.0347,37.0003,37.0089,64878.0
2019-04-16 11:25:00,43.0,43.01,42.99,43.0,56256.0,37.0089,37.0175,37.0003,37.0089,56256.0
2019-04-16 11:30:00,42.99,42.99,42.93,42.97,42362.0,37.0003,37.0003,36.9487,36.9831,42362.0
2019-04-16 11:35:00,42.97,42.99,42.95,42.99,35246.0,36.9831,37.0003,36.9659,37.0003,35246.0
2019-04-16 11:40:00,42.98,43.03,42.98,43.02,46091.0,36.9917,37.0347,36.9917,37.0261,46091.0
2019-04-16 11:45:00,43.02,43.02,42.98,42.99,129733.0,37.0261,37.0261,36.9917,37.0003,129733.0
2019-04-16 11:50:00,42.99,43.01,42.98,43.01,26430.0,37.0003,37.0175,36.9917,37.0175,26430.0
2019-04-16 11:55:00,43.01,43.02,42.99,43.0,29619.0,37.0175,37.0261,37.0003,37.0089,29619.0
2019-04-16 12:00:00,43.0,43.0,42.95,42.95,19127.0,37.0089,37.0089,36.9659,36.9659,19127.0
2019-04-16 12:05:00,42.95,42.98,42.95,42.97,30773.0,36.9659,36.9917,36.9659,36.9831,30773.0
2019-04-16 12:10:00,42.97,42.99,42.95,42.96,35545.0,36.9831,37.0003,36.9659,36.9745,35545.0
2019-04-16 12:15:00,42.96,42.96,42.93,42.95,82963.0,36.9745,36.9745,36.9487,36.9659,82963.0
2019-04-16 12:20:00,42.95,42.95,42.91,42.91,89899.0,36.9659,36.9659,36.9314,36.9314,89899.0
2019-04-16 12:25:00,42.92,42.94,42.91,42.94,14033.0,36.9401,36.9573,36.9314,36.9573,14033.0
2019-04-16 12:30:00,42.94,42.94,42.9,42.91,32079.0,36.9573,36.9573,36.9228,36.9314,32079.0
2019-04-16 12:35:00,42.91,42.93,42.9,42.93,13587.0,36.9314,36.9487,36.9228,36.9487,13587.0
2019-04-16 12:40:00,42.93,42.94,42.91,42.91,23831.0,36.9487,36.9573,36.9314,36.9314,23831.0
2019-04-16 12:45:00,42.92,42.92,42.88,42.89,24081.0,36.9401,36.9401,36.9056,36.9142,24081.0
2019-04-16 12:50:00,42.9,42.91,42.88,42.88,24394.0,36.9228,36.9314,36.9056,36.9056,24394.0
2019-04-16 12:55:00,42.89,42.93,42.89,42.91,30178.0,36.9142,36.9487,36.9142,36.9314,30178.0
2019-04-16 13:00:00,42.91,42.92,42.9,42.91,21852.0,36.9314,36.9401,36.9228,36.9314,21852.0
2019-04-16 13:05:00,42.91,42.93,42.9,42.91,26427.0,36.9314,36.9487,36.9228,36.9314,26427.0
2019-04-16 13:10:00,42.91,42.92,42.89,42.91,24867.0,36.9314,36.9401,36.9142,36.9314,24867.0
2019-04-16 13:15:00,42.91,42.96,42.9,42.95,25892.0,36.9314,36.9745,36.9228,36.9659,25892.0
2019-04-16 13:20:00,42.94,42.96,42.92,42.94,54713.0,36.9573,36.9745,36.9401,36.9573,54713.0
2019-04-16 13:25:00,42.94,42.96,42.9,42.91,51176.0,36.9573,36.9745,36.9228,36.9314,51176.0
2019-04-16 13:30:00,42.92,42.94,42.91,42.93,31941.0,36.9401,36.9573,36.9314,36.9487,31941.0
2019-04-16 13:35:00,42.93,42.93,42.9,42.92,34601.0,36.9487,36.9487,36.9228,36.9401,34601.0
2019-04-16 13:40:00,42.91,42.93,42.89,42.93,30854.0,36.9314,36.9487,36.9142,36.9487,30854.0
2019-04-16 13:45:00,42.93,42.96,42.93,42.96,31475.0,36.9487,36.9745,36.9487,36.9745,31475.0
2019-04-16 13:50:00,42.96,42.96,42.88,42.89,62969.0,36.9745,36.9745,36.9056,36.9142,62969.0
2019-04-16 13:55:00,42.89,42.9,42.85,42.9,23339.0,36.9142,36.9228,36.8798,36.9228,23339.0
2019-04-16 14:00:00,42.9,42.9,42.87,42.88,23452.0,36.9228,36.9228,36.897,36.9056,23452.0
2019-04-16 14:05:00,42.89,42.9,42.88,42.9,18015.0,36.9142,36.9228,36.9056,36.9228,18015.0
2019-04-16 14:10:00,42.9,42.9,42.88,42.9,17168.0,36.9228,36.9228,36.9056,36.9228,17168.0
2019-04-16 14:15:00,42.9,42.9,42.87,42.9,37930.0,36.9228,36.9228,36.897,36.9228,37930.0
2019-04-16 14:20:00,42.9,42.91,42.88,42.88,23480.0,36.9228,36.9314,36.9056,36.9056,23480.0
2019-04-16 14:25:00,42.89,42.9,42.86,42.88,32731.0,36.9142,36.9228,36.8884,36.9056,32731.0
2019-04-16 14:30:00,42.88,42.9,42.87,42.9,31555.0,36.9056,36.9228,36.897,36.9228,31555.0
2019-04-16 14:35:00,42.9,42.9,42.89,42.9,8059.0,36.9228,36.9228,36.9142,36.9228,8059.0
2019-04-16 14:40:00,42.9,42.9,42.89,42.9,22937.0,36.9228,36.9228,36.9142,36.9228,22937.0
2019-04-16 14:45:00,42.89,42.91,42.89,42.9,35336.0,36.9142,36.9314,36.9142,36.9228,35336.0
2019-04-16 14:50:00,42.9,42.91,42.89,42.9,19859.0,36.9228,36.9314,36.9142,36.9228,19859.0
2019-04-16 14:55:00,42.9,42.95,42.88,42.93,223623.0,36.9228,36.9659,36.9056,36.9487,223623.0
2019-04-16 15:00:00,42.92,42.93,42.87,42.88,227126.0,36.9401,36.9487,36.897,36.9056,227126.0
2019-04-16 15:05:00,42.87,42.9,42.85,42.88,71311.0,36.897,36.9228,36.8798,36.9056,71311.0
2019-04-16 15:10:00,42.88,42.91,42.85,42.9,51486.0,36.9056,36.9314,36.8798,36.9228,51486.0
2019-04-16 15:15:00,42.89,42.95,42.89,42.95,148954.0,36.9142,36.9659,36.9142,36.9659,148954.0
2019-04-16 15:20:00,42.95,42.97,42.94,42.97,45936.0,36.9659,36.9831,36.9573,36.9831,45936.0
2019-04-16 15:25:00,42.97,42.98,42.96,42.97,43836.0,36.9831,36.9917,36.9745,36.9831,43836.0
2019-04-16 15:30:00,42.97,42.98,42.86,42.88,129074.0,36.9831,36.9917,36.8884,36.9056,129074.0
2019-04-16 15:35:00,42.88,42.88,42.82,42.86,155179.0,36.9056,36.9056,36.854,36.8884,155179.0
2019-04-16 15:40:00,42.86,42.88,42.85,42.88,118344.0,36.8884,36.9056,36.8798,36.9056,118344.0
2019-04-16 15:45:00,42.88,42.92,42.87,42.89,126082.0,36.9056,36.9401,36.897,36.9142,126082.0
2019-04-16 15:50:00,42.89,42.92,42.87,42.91,319769.0,36.9142,36.9401,36.897,36.9314,319769.0
2019-04-16 15:55:00,42.92,43.02,42.91,43.0,428840.0,36.9401,37.0261,36.9314,37.0089,428840.0
2019-04-17 09:30:00,43.9,44.22,43.86,44.19,914414.0,37.7835,38.0589,37.7491,38.0331,914414.0
2019-04-17 09:35:00,44.19,44.27,44.15,44.21,632445.0,38.0331,38.102,37.9987,38.0503,632445.0
2019-04-17 09:40:00,44.21,44.28,44.15,44.16,483361.0,38.0503,38.1106,37.9987,38.0073,483361.0
2019-04-17 09:45:00,44.15,44.16,43.95,44.01,374564.0,37.9987,38.0073,37.8265,37.8782,374564.0
2019-04-17 09:50:00,44.0,44.12,44.0,44.11,182393.0,37.8696,37.9729,37.8696,37.9643,182393.0
2019-04-17 09:55:00,44.11,44.19,44.08,44.13,163961.0,37.9643,38.0331,37.9384,37.9815,163961.0
2019-04-17 10:00:00,44.13,44.17,44.09,44.15,223976.0,37.9815,38.0159,37.947,37.9987,223976.0
2019-04-17 10:05:00,44.15,44.18,44.09,44.1,172723.0,37.9987,38.0245,37.947,37.9556,172723.0
2019-04-17 10:10:00,44.1,44.13,44.07,44.09,140022.0,37.9556,37.9815,37.9298,37.947,140022.0
2019-04-17 10:15:00,44.09,44.14,44.09,44.1,117716.0,37.947,37.9901,37.947,37.9556,117716.0
2019-04-17 10:20:00,44.1,44.16,44.08,44.15,95056.0,37.9556,38.0073,37.9384,37.9987,95056.0
2019-04-17 10:25:00,44.16,44.16,44.07,44.07,130209.0,38.0073,38.0073,37.9298,37.9298,130209.0
2019-04-17 10:30:00,44.07,44.15,44.02,44.15,164004.0,37.9298,37.9987,37.8868,37.9987,164004.0
2019-04-17 10:35:00,44.15,44.23,44.14,44.22,201527.0,37.9987,38.0675,37.9901,38.0589,201527.0
2019-04-17 10:40:00,44.22,44.26,44.21,44.23,155811.0,38.0589,38.0934,38.0503,38.0675,155811.0
2019-04-17 10:45:00,44.24,44.3,44.23,44.27,224496.0,38.0761,38.1278,38.0675,38.102,224496.0
2019-04-17 10:50:00,44.27,44.28,44.19,44.21,160556.0,38.102,38.1106,38.0331,38.0503,160556.0
2019-04-17 10:55:00,44.21,44.24,44.19,44.22,133662.0,38.0503,38.0761,38.0331,38.0589,133662.0
2019-04-17 11:00:00,44.22,44.22,44.19,44.2,102573.0,38.0589,38.0589,38.0331,38.0417,102573.0
2019-04-17 11:05:00,44.2,44.28,44.19,44.26,151830.0,38.0417,38.1106,38.0331,38.0934,151830.0
2019-04-17 11:10:00,44.26,44.26,44.23,44.25,171454.0,38.0934,38.0934,38.0675,38.0847,171454.0
2019-04-17 11:15:00,44.25,44.26,44.21,44.26,175527.0,38.0847,38.0934,38.0503,38.0934,175527.0
2019-04-17 11:20:00,44.26,44.27,44.2,44.2,96281.0,38.0934,38.102,38.0417,38.0417,96281.0
2019-04-17 11:25:00,44.21,44.22,44.18,44.21,175150.0,38.0503,38.0589,38.0245,38.0503,175150.0
2019-04-17 11:30:00,44.2,44.23,44.18,44.22,256242.0,38.0417,38.0675,38.0245,38.0589,256242.0
2019-04-17 11:35:00,44.22,44.26,44.2,44.25,124760.0,38.0589,38.0934,38.0417,38.0847,124760.0
2019-04-17 11:40:00,44.25,44.29,44.22,44.23,80172.0,38.0847,38.1192,38.0589,38.0675,80172.0
2019-04-17 11:45:00,44.23,44.29,44.22,44.28,97487.0,38.0675,38.1192,38.0589,38.1106,97487.0
2019-04-17 11:50:00,44.27,44.29,44.26,44.27,100000.0,38.102,38.1192,38.0934,38.102,100000.0
2019-04-17 11:55:00,44.28,44.28,44.22,44.27,144186.0,38.1106,38.1106,38.0589,38.102,144186.0
2019-04-17 12:00:00,44.27,44.3,44.24,44.26,138730.0,38.102,38.1278,38.0761,38.0934,138730.0
2019-04-17 12:05:00,44.25,44.27,44.22,44.23,98043.0,38.0847,38.102,38.0589,38.0675,98043.0
2019-04-17 12:10:00,44.23,44.27,44.22,44.26,114612.0,38.0675,38.102,38.0589,38.0934,114612.0
2019-04-17 12:15:00,44.26,44.31,44.26,44.28,76402.0,38.0934,38.1364,38.0934,38.1106,76402.0
2019-04-17 12:20:00,44.29,44.29,44.26,44.27,65113.0,38.1192,38.1192,38.0934,38.102,65113.0
2019-04-17 12:25:00,44.27,44.35,44.26,44.33,67759.0,38.102,38.1708,38.0934,38.1536,67759.0
2019-04-17 12:30:00,44.32,44.34,44.31,44.32,49760.0,38.145,38.1622,38.1364,38.145,49760.0
2019-04-17 12:35:00,44.32,44.33,44.29,44.3,78090.0,38.145,38.1536,38.1192,38.1278,78090.0
2019-04-17 12:40:00,44.3,44.31,44.25,44.26,43980.0,38.1278,38.1364,38.0847,38.0934,43980.0
2019-04-17 12:45:00,44.26,44.26,44.2,44.21,74631.0,38.0934,38.0934,38.0417,38.0503,74631.0
2019-04-17 12:50:00,44.21,44.24,44.2,44.22,82721.0,38.0503,38.0761,38.0417,38.0589,82721.0
2019-04-17 12:55:00,44.22,44.31,44.21,44.3,84924.0,38.0589,38.1364,38.0503,38.1278,84924.0
2019-04-17 13:00:00,44.29,44.3,44.27,44.27,97118.0,38.1192,38.1278,38.102,38.102,97118.0
2019-04-17 13:05:00,44.28,44.32,44.28,44.3,74106.0,38.1106,38.145,38.1106,38.1278,74106.0
2019-04-17 13:10:00,44.3,44.35,44.3,44.34,77106.0,38.1278,38.1708,38.1278,38.1622,77106.0
2019-04-17 13:15:00,44.34,44.37,44.33,44.36,157144.0,38.1622,38.188,38.1536,38.1794,157144.0
2019-04-17 13:20:00,44.36,44.36,44.31,44.31,70016.0,38.1794,38.1794,38.1364,38.1364,70016.0
2019-04-17 13:25:00,44.32,44.32,44.26,44.28,46069.0,38.145,38.145,38.0934,38.1106,46069.0
2019-04-17 13:30:00,44.28,44.33,44.27,44.3,90394.0,38.1106,38.1536,38.102,38.1278,90394.0
2019-04-17 13:35:00,44.3,44.3,44.27,44.28,68106.0,38.1278,38.1278,38.102,38.1106,68106.0
2019-04-17 13:40:00,44.28,44.3,44.26,44.29,39083.0,38.1106,38.1278,38.0934,38.1192,39083.0
2019-04-17 13:45:00,44.29,44.31,44.25,44.27,147062.0,38.1192,38.1364,38.0847,38.102,147062.0
2019-04-17 13:50:00,44.28,44.34,44.28,44.34,64756.0,38.1106,38.1622,38.1106,38.1622,64756.0
2019-04-17 13:55:00,44.34,44.36,44.31,44.34,125259.0,38.1622,38.1794,38.1364,38.1622,125259.0
2019-04-17 14:00:00,44.34,44.37,44.33,44.37,34408.0,38.1622,38.188,38.1536,38.188,34408.0
2019-04-17 14:05:00,44.36,44.37,44.31,44.31,46172.0,38.1794,38.188,38.1364,38.1364,46172.0
2019-04-17 14:10:00,44.31,44.32,44.29,44.31,88135.0,38.1364,38.145,38.1192,38.1364,88135.0
2019-04-17 14:15:00,44.31,44.36,44.3,44.36,55745.0,38.1364,38.1794,38.1278,38.1794,55745.0
2019-04-17 14:20:00,44.35,44.36,44.3,44.31,162991.0,38.1708,38.1794,38.1278,38.1364,162991.0
2019-04-17 14:25:00,44.3,44.34,44.27,44.33,187753.0,38.1278,38.1622,38.102,38.1536,187753.0
2019-04-17 14:30:00,44.33,44.34,44.29,44.33,80361.0,38.1536,38.1622,38.1192,38.1536,80361.0
2019-04-17 14:35:00,44.33,44.33,44.29,44.29,41094.0,38.1536,38.1536,38.1192,38.1192,41094.0
2019-04-17 14:40:00,44.3,44.34,44.28,44.34,89103.0,38.1278,38.1622,38.1106,38.1622,89103.0
2019-04-17 14:45:00,44.34,44.37,44.32,44.34,62907.0,38.1622,38.188,38.145,38.1622,62907.0
2019-04-17 14:50:00,44.34,44.39,44.34,44.38,61337.0,38.1622,38.2052,38.1622,38.1966,61337.0
2019-04-17 14:55:00,44.39,44.42,44.37,44.4,92847.0,38.2052,38.2311,38.188,38.2138,92847.0
2019-04-17 15:00:00,44.39,44.4,44.38,44.39,74310.0,38.2052,38.2138,38.1966,38.2052,74310.0
2019-04-17 15:05:00,44.39,44.46,44.38,44.41,338730.0,38.2052,38.2655,38.1966,38.2225,338730.0
2019-04-17 15:10:00,44.41,44.44,44.4,44.41,138465.0,38.2225,38.2483,38.2138,38.2225,138465.0
2019-04-17 15:15:00,44.41,44.43,44.4,44.42,100959.0,38.2225,38.2397,38.2138,38.2311,100959.0
2019-04-17 15:20:00,44.42,44.42,44.38,44.41,202681.0,38.2311,38.2311,38.1966,38.2225,202681.0
2019-04-17 15:25:00,44.41,44.45,44.4,44.41,307023.0,38.2225,38.2569,38.2138,38.2225,307023.0
2019-04-17 15:30:00,44.41,44.43,44.39,44.43,104704.0,38.2225,38.2397,38.2052,38.2397,104704.0
2019-04-17 15:35:00,44.43,44.44,44.34,44.34,123090.0,38.2397,38.2483,38.1622,38.1622,123090.0
2019-04-17 15:40:00,44.34,44.46,44.34,44.46,307954.0,38.1622,38.2655,38.1622,38.2655,307954.0
2019-04-17 15:45:00,44.46,44.46,44.35,44.36,410460.0,38.2655,38.2655,38.1708,38.1794,410460.0
2019-04-17 15:50:00,44.36,44.4,44.33,44.4,475399.0,38.1794,38.2138,38.1536,38.2138,475399.0
2019-04-17 15:55:00,44.39,44.44,44.36,44.36,705924.0,38.2052,38.2483,38.1794,38.1794,705924.0
2019-04-18 09:30:00,44.06,44.65,44.0,44.58,502333.0,37.9212,38.429,37.8696,38.3688,502333.0
2019-04-18 09:35:00,44.59,44.62,44.45,44.46,276362.0,38.3774,38.4032,38.2569,38.2655,276362.0
2019-04-18 09:40:00,44.46,44.62,44.4,44.41,238184.0,38.2655,38.4032,38.2138,38.2225,238184.0
2019-04-18 09:45:00,44.41,44.71,44.37,44.69,340252.0,38.2225,38.4807,38.188,38.4634,340252.0
2019-04-18 09:50:00,44.68,44.8,44.68,44.72,284562.0,38.4548,38.5581,38.4548,38.4893,284562.0
2019-04-18 09:55:00,44.72,44.75,44.69,44.74,200290.0,38.4893,38.5151,38.4634,38.5065,200290.0
2019-04-18 10:00:00,44.73,44.82,44.71,44.78,275108.0,38.4979,38.5753,38.4807,38.5409,275108.0
2019-04-18 10:05:00,44.78,44.83,44.74,44.8,397073.0,38.5409,38.5839,38.5065,38.5581,397073.0
2019-04-18 10:10:00,44.79,44.88,44.78,44.85,364519.0,38.5495,38.627,38.5409,38.6011,364519.0
2019-04-18 10:15:00,44.86,44.88,44.8,44.88,148716.0,38.6098,38.627,38.5581,38.627,148716.0
2019-04-18 10:20:00,44.87,44.89,44.75,44.79,176262.0,38.6184,38.6356,38.5151,38.5495,176262.0
2019-04-18 10:25:00,44.79,44.89,44.78,44.87,220363.0,38.5495,38.6356,38.5409,38.6184,220363.0
2019-04-18 10:30:00,44.87,44.89,44.82,44.84,141675.0,38.6184,38.6356,38.5753,38.5925,141675.0
2019-04-18 10:35:00,44.84,44.89,44.78,44.88,87319.0,38.5925,38.6356,38.5409,38.627,87319.0
2019-04-18 10:40:00,44.88,44.89,44.84,44.89,194181.0,38.627,38.6356,38.5925,38.6356,194181.0
2019-04-18 10:45:00,44.89,44.95,44.88,44.94,242652.0,38.6356,38.6872,38.627,38.6786,242652.0
2019-04-18 10:50:00,44.94,44.94,44.87,44.91,70366.0,38.6786,38.6786,38.6184,38.6528,70366.0
2019-04-18 10:55:00,44.91,45.1,44.91,45.03,338881.0,38.6528,38.8163,38.6528,38.7561,338881.0
2019-04-18 11:00:00,45.03,45.07,44.96,44.98,220568.0,38.7561,38.7905,38.6958,38.713,220568.0
2019-04-18 11:05:00,44.98,45.09,44.96,45.08,119672.0,38.713,38.8077,38.6958,38.7991,119672.0
2019-04-18 11:10:00,45.08,45.22,45.04,45.09,523245.0,38.7991,38.9196,38.7647,38.8077,523245.0
2019-04-18 11:15:00,45.1,45.2,45.1,45.16,215699.0,38.8163,38.9024,38.8163,38.868,215699.0
2019-04-18 11:20:00,45.16,45.34,45.16,45.34,396131.0,38.868,39.0229,38.868,39.0229,396131.0
2019-04-18 11:25:00,45.34,45.37,45.24,45.25,263600.0,39.0229,39.0487,38.9368,38.9454,263600.0
2019-04-18 11:30:00,45.24,45.32,45.24,45.28,249523.0,38.9368,39.0057,38.9368,38.9712,249523.0
2019-04-18 11:35:00,45.28,45.33,45.24,45.27,163361.0,38.9712,39.0143,38.9368,38.9626,163361.0
2019-04-18 11:40:00,45.27,45.27,45.17,45.2,180609.0,38.9626,38.9626,38.8766,38.9024,180609.0
2019-04-18 11:45:00,45.2,45.23,45.16,45.22,129140.0,38.9024,38.9282,38.868,38.9196,129140.0
2019-04-18 11:50:00,45.21,45.21,45.17,45.18,103943.0,38.911,38.911,38.8766,38.8852,103943.0
2019-04-18 11:55:00,45.17,45.25,45.17,45.25,94908.0,38.8766,38.9454,38.8766,38.9454,94908.0
2019-04-18 12:00:00,45.24,45.32,45.23,45.3,112613.0,38.9368,39.0057,38.9282,38.9885,112613.0
2019-04-18 12:05:00,45.31,45.33,45.28,45.28,81427.0,38.9971,39.0143,38.9712,38.9712,81427.0
2019-04-18 12:10:00,45.28,45.39,45.27,45.38,151594.0,38.9712,39.0659,38.9626,39.0573,151594.0
2019-04-18 12:15:00,45.38,45.39,45.26,45.33,136882.0,39.0573,39.0659,38.954,39.0143,136882.0
2019-04-18 12:20:00,45.33,45.36,45.3,45.35,60107.0,39.0143,39.0401,38.9885,39.0315,60107.0
2019-04-18 12:25:00,45.35,45.35,45.26,45.27,52770.0,39.0315,39.0315,38.954,38.9626,52770.0
2019-04-18 12:30:00,45.27,45.29,45.19,45.29,117550.0,38.9626,38.9798,38.8938,38.9798,117550.0
2019-04-18 12:35:00,45.29,45.3,45.21,45.3,148213.0,38.9798,38.9885,38.911,38.9885,148213.0
2019-04-18 12:40:00,45.3,45.3,45.24,45.25,102717.0,38.9885,38.9885,38.9368,38.9454,102717.0
2019-04-18 12:45:00,45.26,45.35,45.25,45.3,118460.0,38.954,39.0315,38.9454,38.9885,118460.0
2019-04-18 12:50:00,45.3,45.35,45.26,45.32,110327.0,38.9885,39.0315,38.954,39.0057,110327.0
2019-04-18 12:55:00,45.33,45.35,45.27,45.31,142164.0,39.0143,39.0315,38.9626,38.9971,142164.0
2019-04-18 13:00:00,45.31,45.41,45.3,45.41,131523.0,38.9971,39.0831,38.9885,39.0831,131523.0
2019-04-18 13:05:00,45.41,45.42,45.33,45.34,83699.0,39.0831,39.0917,39.0143,39.0229,83699.0
2019-04-18 13:10:00,45.34,45.4,45.31,45.38,121497.0,39.0229,39.0745,38.9971,39.0573,121497.0
2019-04-18 13:15:00,45.38,45.45,45.37,45.45,156262.0,39.0573,39.1176,39.0487,39.1176,156262.0
2019-04-18 13:20:00,45.45,45.5,45.44,45.47,148444.0,39.1176,39.1606,39.1089,39.1348,148444.0
2019-04-18 13:25:00,45.47,45.49,45.44,45.48,137344.0,39.1348,39.152,39.1089,39.1434,137344.0
2019-04-18 13:30:00,45.48,45.48,45.44,45.46,100288.0,39.1434,39.1434,39.1089,39.1262,100288.0
2019-04-18 13:35:00,45.47,45.49,45.42,45.46,190817.0,39.1348,39.152,39.0917,39.1262,190817.0
2019-04-18 13:40:00,45.47,45.54,45.46,45.52,84479.0,39.1348,39.195,39.1262,39.1778,84479.0
2019-04-18 13:45:00,45.52,45.54,45.49,45.51,115827.0,39.1778,39.195,39.152,39.1692,115827.0
2019-04-18 13:50:00,45.52,45.58,45.5,45.56,86563.0,39.1778,39.2294,39.1606,39.2122,86563.0
2019-04-18 13:55:00,45.56,45.56,45.49,45.5,84833.0,39.2122,39.2122,39.152,39.1606,84833.0
2019-04-18 14:00:00,45.49,45.55,45.48,45.55,97982.0,39.152,39.2036,39.1434,39.2036,97982.0
2019-04-18 14:05:00,45.55,45.62,45.55,45.61,97130.0,39.2036,39.2639,39.2036,39.2553,97130.0
2019-04-18 14:10:00,45.61,45.62,45.53,45.56,102645.0,39.2553,39.2639,39.1864,39.2122,102645.0
2019-04-18 14:15:00,45.56,45.61,45.55,45.6,116276.0,39.2122,39.2553,39.2036,39.2467,116276.0
2019-04-18 14:20:00,45.6,45.62,45.58,45.6,112916.0,39.2467,39.2639,39.2294,39.2467,112916.0
2019-04-18 14:25:00,45.61,45.62,45.59,45.61,140591.0,39.2553,39.2639,39.238,39.2553,140591.0
2019-04-18 14:30:00,45.61,45.62,45.58,45.61,204654.0,39.2553,39.2639,39.2294,39.2553,204654.0
2019-04-18 14:35:00,45.61,45.64,45.59,45.59,129449.0,39.2553,39.2811,39.238,39.238,129449.0
2019-04-18 14:40:00,45.59,45.61,45.58,45.61,203901.0,39.238,39.2553,39.2294,39.2553,203901.0
2019-04-18 14:45:00,45.61,45.61,45.51,45.55,193481.0,39.2553,39.2553,39.1692,39.2036,193481.0
2019-04-18 14:50:00,45.55,45.56,45.38,45.38,152706.0,39.2036,39.2122,39.0573,39.0573,152706.0
2019-04-18 14:55:00,45.38,45.43,45.34,45.43,112787.0,39.0573,39.1003,39.0229,39.1003,112787.0
2019-04-18 15:00:00,45.43,45.44,45.38,45.39,75071.0,39.1003,39.1089,39.0573,39.0659,75071.0
2019-04-18 15:05:00,45.39,45.41,45.35,45.36,108279.0,39.0659,39.0831,39.0315,39.0401,108279.0
2019-04-18 15:10:00,45.36,45.4,45.35,45.39,103753.0,39.0401,39.0745,39.0315,39.0659,103753.0
2019-04-18 15:15:00,45.39,45.48,45.38,45.46,161911.0,39.0659,39.1434,39.0573,39.1262,161911.0
2019-04-18 15:20:00,45.46,45.53,45.45,45.52,113741.0,39.1262,39.1864,39.1176,39.1778,113741.0
2019-04-18 15:25:00,45.52,45.53,45.49,45.52,123134.0,39.1778,39.1864,39.152,39.1778,123134.0
2019-04-18 15:30:00,45.51,45.52,45.43,45.45,166386.0,39.1692,39.1778,39.1003,39.1176,166386.0
2019-04-18 15:35:00,45.45,45.57,45.44,45.55,334739.0,39.1176,39.2208,39.1089,39.2036,334739.0
2019-04-18 15:40:00,45.56,45.61,45.55,45.59,350239.0,39.2122,39.2553,39.2036,39.238,350239.0
2019-04-18 15:45:00,45.58,45.61,45.5,45.52,447406.0,39.2294,39.2553,39.1606,39.1778,447406.0
2019-04-18 15:50:00,45.52,45.54,45.48,45.49,352560.0,39.1778,39.195,39.1434,39.152,352560.0
2019-04-18 15:55:00,45.49,45.55,45.37,45.38,940774.0,39.152,39.2036,39.0487,39.0573,940774.0
2019-04-22 09:30:00,44.79,44.95,44.65,44.66,382745.0,38.5495,38.6872,38.429,38.4376,382745.0
2019-04-22 09:35:00,44.67,44.8,44.59,44.76,404936.0,38.4462,38.5581,38.3774,38.5237,404936.0
2019-04-22 09:40:00,44.76,44.83,44.72,44.76,272252.0,38.5237,38.5839,38.4893,38.5237,272252.0
2019-04-22 09:45:00,44.75,44.81,44.72,44.79,167137.0,38.5151,38.5667,38.4893,38.5495,167137.0
2019-04-22 09:50:00,44.79,44.79,44.74,44.76,113261.0,38.5495,38.5495,38.5065,38.5237,113261.0
2019-04-22 09:55:00,44.76,44.81,44.74,44.81,116852.0,38.5237,38.5667,38.5065,38.5667,116852.0
2019-04-22 10:00:00,44.81,44.88,44.77,44.88,238456.0,38.5667,38.627,38.5323,38.627,238456.0
2019-04-22 10:05:00,44.88,44.92,44.83,44.84,171455.0,38.627,38.6614,38.5839,38.5925,171455.0
2019-04-22 10:10:00,44.84,44.87,44.78,44.8,158161.0,38.5925,38.6184,38.5409,38.5581,158161.0
2019-04-22 10:15:00,44.8,44.87,44.8,44.84,131513.0,38.5581,38.6184,38.5581,38.5925,131513.0
2019-04-22 10:20:00,44.84,44.9,44.83,44.88,147075.0,38.5925,38.6442,38.5839,38.627,147075.0
2019-04-22 10:25:00,44.88,44.89,44.84,44.84,77094.0,38.627,38.6356,38.5925,38.5925,77094.0
2019-04-22 10:30:00,44.85,44.93,44.84,44.92,76259.0,38.6011,38.67,38.5925,38.6614,76259.0
2019-04-22 10:35:00,44.92,44.92,44.89,44.91,88028.0,38.6614,38.6614,38.6356,38.6528,88028.0
2019-04-22 10:40:00,44.9,44.93,44.87,44.93,220315.0,38.6442,38.67,38.6184,38.67,220315.0
2019-04-22 10:45:00,44.93,44.97,44.92,44.95,244889.0,38.67,38.7044,38.6614,38.6872,244889.0
2019-04-22 10:50:00,44.94,44.95,44.92,44.95,120716.0,38.6786,38.6872,38.6614,38.6872,120716.0
2019-04-22 10:55:00,44.94,45.02,44.94,45.02,390284.0,38.6786,38.7475,38.6786,38.7475,390284.0
2019-04-22 11:00:00,45.02,45.08,45.02,45.08,334744.0,38.7475,38.7991,38.7475,38.7991,334744.0
2019-04-22 11:05:00,45.08,45.08,45.0,45.01,129655.0,38.7991,38.7991,38.7302,38.7389,129655.0
2019-04-22 11:10:00,45.01,45.05,45.01,45.05,169948.0,38.7389,38.7733,38.7389,38.7733,169948.0
2019-04-22 11:15:00,45.04,45.11,45.04,45.11,342821.0,38.7647,38.8249,38.7647,38.8249,342821.0
2019-04-22 11:20:00,45.11,45.15,45.09,45.12,90296.0,38.8249,38.8593,38.8077,38.8335,90296.0
2019-04-22 11:25:00,45.13,45.13,45.06,45.13,155773.0,38.8421,38.8421,38.7819,38.8421,155773.0
2019-04-22 11:30:00,45.13,45.13,45.07,45.11,78303.0,38.8421,38.8421,38.7905,38.8249,78303.0
2019-04-22 11:35:00,45.1,45.1,45.08,45.09,22028.0,38.8163,38.8163,38.7991,38.8077,22028.0
2019-04-22 11:40:00,45.08,45.08,45.0,45.0,77452.0,38.7991,38.7991,38.7302,38.7302,77452.0
2019-04-22 11:45:00,45.0,45.02,44.95,44.98,59857.0,38.7302,38.7475,38.6872,38.713,59857.0
2019-04-22 11:50:00,44.98,44.99,44.95,44.96,24043.0,38.713,38.7216,38.6872,38.6958,24043.0
2019-04-22 11:55:00,44.96,45.01,44.95,44.99,58023.0,38.6958,38.7389,38.6872,38.7216,58023.0
2019-04-22 12:00:00,44.99,45.02,44.98,45.02,57987.0,38.7216,38.7475,38.713,38.7475,57987.0
2019-04-22 12:05:00,45.02,45.02,45.0,45.02,38584.0,38.7475,38.7475,38.7302,38.7475,38584.0
2019-04-22 12:10:00,45.02,45.04,44.99,44.99,81716.0,38.7475,38.7647,38.7216,38.7216,81716.0
2019-04-22 12:15:00,45.0,45.0,44.99,44.99,23929.0,38.7302,38.7302,38.7216,38.7216,23929.0
2019-04-22 12:20:00,44.99,45.01,44.95,44.98,114198.0,38.7216,38.7389,38.6872,38.713,114198.0
2019-04-22 12:25:00,44.99,45.01,44.98,45.01,53439.0,38.7216,38.7389,38.713,38.7389,53439.0
2019-04-22 12:30:00,45.01,45.06,45.0,45.04,74940.0,38.7389,38.7819,38.7302,38.7647,74940.0
2019-04-22 12:35:00,45.04,45.04,44.97,44.97,26848.0,38.7647,38.7647,38.7044,38.7044,26848.0
2019-04-22 12:40:00,44.97,45.0,44.97,45.0,43372.0,38.7044,38.7302,38.7044,38.7302,43372.0
2019-04-22 12:45:00,44.99,45.01,44.98,45.0,31006.0,38.7216,38.7389,38.713,38.7302,31006.0
2019-04-22 12:50:00,45.0,45.0,44.99,45.0,26672.0,38.7302,38.7302,38.7216,38.7302,26672.0
2019-04-22 12:55:00,45.0,45.03,44.99,45.01,104022.0,38.7302,38.7561,38.7216,38.7389,104022.0
2019-04-22 13:00:00,45.01,45.05,44.99,44.99,75235.0,38.7389,38.7733,38.7216,38.7216,75235.0
2019-04-22 13:05:00,45.0,45.01,44.98,45.0,38934.0,38.7302,38.7389,38.713,38.7302,38934.0
2019-04-22 13:10:00,45.0,45.0,44.97,45.0,45341.0,38.7302,38.7302,38.7044,38.7302,45341.0
2019-04-22 13:15:00,45.0,45.03,44.99,45.03,56306.0,38.7302,38.7561,38.7216,38.7561,56306.0
2019-04-22 13:20:00,45.02,45.07,45.02,45.05,80330.0,38.7475,38.7905,38.7475,38.7733,80330.0
2019-04-22 13:25:00,45.05,45.07,45.04,45.06,42716.0,38.7733,38.7905,38.7647,38.7819,42716.0
2019-04-22 13:30:00,45.07,45.09,45.05,45.08,77965.0,38.7905,38.8077,38.7733,38.7991,77965.0
2019-04-22 13:35:00,45.09,45.09,45.08,45.09,25780.0,38.8077,38.8077,38.7991,38.8077,25780.0
2019-04-22 13:40:00,45.09,45.09,45.08,45.09,34945.0,38.8077,38.8077,38.7991,38.8077,34945.0
2019-04-22 13:45:00,45.09,45.15,45.08,45.12,167524.0,38.8077,38.8593,38.7991,38.8335,167524.0
2019-04-22 13:50:00,45.12,45.15,45.11,45.14,61004.0,38.8335,38.8593,38.8249,38.8507,61004.0
2019-04-22 13:55:00,45.14,45.16,45.13,45.16,48111.0,38.8507,38.868,38.8421,38.868,48111.0
2019-04-22 14:00:00,45.16,45.16,45.14,45.16,82974.0,38.868,38.868,38.8507,38.868,82974.0
2019-04-22 14:05:00,45.15,45.16,45.11,45.14,140576.0,38.8593,38.868,38.8249,38.8507,140576.0
2019-04-22 14:10:00,45.14,45.14,45.08,45.08,92638.0,38.8507,38.8507,38.7991,38.7991,92638.0
2019-04-22 14:15:00,45.08,45.11,45.07,45.1,57519.0,38.7991,38.8249,38.7905,38.8163,57519.0
2019-04-22 14:20:00,45.1,45.11,45.1,45.11,33566.0,38.8163,38.8249,38.8163,38.8249,33566.0
2019-04-22 14:25:00,45.11,45.11,45.1,45.11,57201.0,38.8249,38.8249,38.8163,38.8249,57201.0
2019-04-22 14:30:00,45.11,45.11,45.06,45.09,126060.0,38.8249,38.8249,38.7819,38.8077,126060.0
2019-04-22 14:35:00,45.1,45.1,45.09,45.09,96044.0,38.8163,38.8163,38.8077,38.8077,96044.0
2019-04-22 14:40:00,45.09,45.12,45.09,45.12,69689.0,38.8077,38.8335,38.8077,38.8335,69689.0
2019-04-22 14:45:00,45.12,45.13,45.09,45.11,128297.0,38.8335,38.8421,38.8077,38.8249,128297.0
2019-04-22 14:50:00,45.1,45.11,45.1,45.11,50322.0,38.8163,38.8249,38.8163,38.8249,50322.0
2019-04-22 14:55:00,45.11,45.11,45.07,45.09,108341.0,38.8249,38.8249,38.7905,38.8077,108341.0
2019-04-22 15:00:00,45.09,45.12,45.08,45.11,103504.0,38.8077,38.8335,38.7991,38.8249,103504.0
2019-04-22 15:05:00,45.11,45.11,45.09,45.09,109430.0,38.8249,38.8249,38.8077,38.8077,109430.0
2019-04-22 15:10:00,45.09,45.1,45.07,45.07,114495.0,38.8077,38.8163,38.7905,38.7905,114495.0
2019-04-22 15:15:00,45.08,45.08,45.04,45.07,109832.0,38.7991,38.7991,38.7647,38.7905,109832.0
2019-04-22 15:20:00,45.06,45.08,45.06,45.07,105070.0,38.7819,38.7991,38.7819,38.7905,105070.0
2019-04-22 15:25:00,45.07,45.08,45.05,45.05,118503.0,38.7905,38.7991,38.7733,38.7733,118503.0
2019-04-22 15:30:00,45.06,45.07,45.02,45.02,143317.0,38.7819,38.7905,38.7475,38.7475,143317.0
2019-04-22 15:35:00,45.02,45.05,45.02,45.04,116793.0,38.7475,38.7733,38.7475,38.7647,116793.0
2019-04-22 15:40:00,45.04,45.05,45.03,45.04,174307.0,38.7647,38.7733,38.7561,38.7647,174307.0
2019-04-22 15:45:00,45.04,45.07,45.03,45.06,188524.0,38.7647,38.7905,38.7561,38.7819,188524.0
2019-04-22 15:50:00,45.06,45.13,45.06,45.12,291011.0,38.7819,38.8421,38.7819,38.8335,291011.0
2019-04-22 15:55:00,45.12,45.15,45.11,45.15,655387.0,38.8335,38.8593,38.8249,38.8593,655387.0
2019-04-23 09:30:00,45.15,45.3,45.06,45.19,350733.0,38.8593,38.9885,38.7819,38.8938,350733.0
2019-04-23 09:35:00,45.19,45.22,45.14,45.18,189194.0,38.8938,38.9196,38.8507,38.8852,189194.0
2019-04-23 09:40:00,45.19,45.24,45.15,45.23,226890.0,38.8938,38.9368,38.8593,38.9282,226890.0
2019-04-23 09:45:00,45.24,45.24,45.15,45.15,88037.0,38.9368,38.9368,38.8593,38.8593,88037.0
2019-04-23 09:50:00,45.15,45.23,45.13,45.18,159665.0,38.8593,38.9282,38.8421,38.8852,159665.0
2019-04-23 09:55:00,45.18,45.18,45.13,45.17,104337.0,38.8852,38.8852,38.8421,38.8766,104337.0
2019-04-23 10:00:00,45.17,45.25,45.16,45.24,131653.0,38.8766,38.9454,38.868,38.9368,131653.0
2019-04-23 10:05:00,45.25,45.25,45.2,45.21,179920.0,38.9454,38.9454,38.9024,38.911,179920.0
2019-04-23 10:10:00,45.22,45.23,45.16,45.23,213233.0,38.9196,38.9282,38.868,38.9282,213233.0
2019-04-23 10:15:00,45.23,45.3,45.22,45.24,259869.0,38.9282,38.9885,38.9196,38.9368,259869.0
2019-04-23 10:20:00,45.25,45.35,45.23,45.33,232772.0,38.9454,39.0315,38.9282,39.0143,232772.0
2019-04-23 10:25:00,45.34,45.4,45.33,45.39,235666.0,39.0229,39.0745,39.0143,39.0659,235666.0
2019-04-23 10:30:00,45.39,45.4,45.3,45.3,104208.0,39.0659,39.0745,38.9885,38.9885,104208.0
2019-04-23 10:35:00,45.3,45.32,45.26,45.3,152965.0,38.9885,39.0057,38.954,38.9885,152965.0
2019-04-23 10:40:00,45.3,45.35,45.29,45.34,72192.0,38.9885,39.0315,38.9798,39.0229,72192.0
2019-04-23 10:45:00,45.33,45.34,45.27,45.28,42668.0,39.0143,39.0229,38.9626,38.9712,42668.0
2019-04-23 10:50:00,45.28,45.29,45.24,45.27,73470.0,38.9712,38.9798,38.9368,38.9626,73470.0
2019-04-23 10:55:00,45.27,45.36,45.26,45.34,99460.0,38.9626,39.0401,38.954,39.0229,99460.0
2019-04-23 11:00:00,45.34,45.36,45.31,45.33,253854.0,39.0229,39.0401,38.9971,39.0143,253854.0
2019-04-23 11:05:00,45.33,45.35,45.31,45.34,89009.0,39.0143,39.0315,38.9971,39.0229,89009.0
2019-04-23 11:10:00,45.34,45.35,45.29,45.3,178025.0,39.0229,39.0315,38.9798,38.9885,178025.0
2019-04-23 11:15:00,45.3,45.31,45.26,45.27,39769.0,38.9885,38.9971,38.954,38.9626,39769.0
2019-04-23 11:20:00,45.26,45.35,45.26,45.33,115429.0,38.954,39.0315,38.954,39.0143,115429.0
2019-04-23 11:25:00,45.33,45.34,45.3,45.3,91830.0,39.0143,39.0229,38.9885,38.9885,91830.0
2019-04-23 11:30:00,45.3,45.35,45.3,45.34,117871.0,38.9885,39.0315,38.9885,39.0229,117871.0
2019-04-23 11:35:00,45.34,45.36,45.31,45.33,115135.0,39.0229,39.0401,38.9971,39.0143,115135.0
2019-04-23 11:40:00,45.34,45.34,45.3,45.32,48073.0,39.0229,39.0229,38.9885,39.0057,48073.0
2019-04-23 11:45:00,45.32,45.32,45.3,45.31,48220.0,39.0057,39.0057,38.9885,38.9971,48220.0
2019-04-23 11:50:00,45.31,45.37,45.3,45.36,142724.0,38.9971,39.0487,38.9885,39.0401,142724.0
2019-04-23 11:55:00,45.35,45.39,45.33,45.38,82191.0,39.0315,39.0659,39.0143,39.0573,82191.0
2019-04-23 12:00:00,45.38,45.39,45.33,45.34,56028.0,39.0573,39.0659,39.0143,39.0229,56028.0
2019-04-23 12:05:00,45.33,45.4,45.33,45.35,120486.0,39.0143,39.0745,39.0143,39.0315,120486.0
2019-04-23 12:10:00,45.34,45.35,45.29,45.29,78525.0,39.0229,39.0315,38.9798,38.9798,78525.0
2019-04-23 12:15:00,45.3,45.3,45.24,45.25,193564.0,38.9885,38.9885,38.9368,38.9454,193564.0
2019-04-23 12:20:00,45.24,45.32,45.21,45.29,113800.0,38.9368,39.0057,38.911,38.9798,113800.0
2019-04-23 12:25:00,45.28,45.29,45.24,45.25,57531.0,38.9712,38.9798,38.9368,38.9454,57531.0
2019-04-23 12:30:00,45.25,45.25,45.21,45.24,148084.0,38.9454,38.9454,38.911,38.9368,148084.0
2019-04-23 12:35:00,45.24,45.28,45.23,45.25,114363.0,38.9368,38.9712,38.9282,38.9454,114363.0
2019-04-23 12:40:00,45.24,45.3,45.24,45.28,57174.0,38.9368,38.9885,38.9368,38.9712,57174.0
2019-04-23 12:45:00,45.27,45.3,45.26,45.27,142746.0,38.9626,38.9885,38.954,38.9626,142746.0
2019-04-23 12:50:00,45.26,45.32,45.24,45.32,129947.0,38.954,39.0057,38.9368,39.0057,129947.0
2019-04-23 12:55:00,45.32,45.36,45.31,45.36,57138.0,39.0057,39.0401,38.9971,39.0401,57138.0
2019-04-23 13:00:00,45.36,45.36,45.29,45.3,56937.0,39.0401,39.0401,38.9798,38.9885,56937.0
2019-04-23 13:05:00,45.3,45.33,45.28,45.31,103214.0,38.9885,39.0143,38.9712,38.9971,103214.0
2019-04-23 13:10:00,45.3,45.32,45.26,45.27,28837.0,38.9885,39.0057,38.954,38.9626,28837.0
2019-04-23 13:15:00,45.27,45.31,45.26,45.3,82304.0,38.9626,38.9971,38.954,38.9885,82304.0
2019-04-23 13:20:00,45.3,45.3,45.28,45.28,36555.0,38.9885,38.9885,38.9712,38.9712,36555.0
2019-04-23 13:25:00,45.29,45.31,45.25,45.28,85015.0,38.9798,38.9971,38.9454,38.9712,85015.0
2019-04-23 13:30:00,45.28,45.29,45.24,45.28,93339.0,38.9712,38.9798,38.9368,38.9712,93339.0
2019-04-23 13:35:00,45.28,45.28,45.24,45.26,35193.0,38.9712,38.9712,38.9368,38.954,35193.0
2019-04-23 13:40:00,45.26,45.27,45.23,45.23,52806.0,38.954,38.9626,38.9282,38.9282,52806.0
2019-04-23 13:45:00,45.24,45.24,45.21,45.23,55881.0,38.9368,38.9368,38.911,38.9282,55881.0
2019-04-23 13:50:00,45.23,45.27,45.2,45.27,64350.0,38.9282,38.9626,38.9024,38.9626,64350.0
2019-04-23 13:55:00,45.27,45.29,45.25,45.28,42959.0,38.9626,38.9798,38.9454,38.9712,42959.0
2019-04-23 14:00:00,45.28,45.28,45.25,45.28,50762.0,38.9712,38.9712,38.9454,38.9712,50762.0
2019-04-23 14:05:00,45.28,45.29,45.25,45.25,47947.0,38.9712,38.9798,38.9454,38.9454,47947.0
2019-04-23 14:10:00,45.25,45.28,45.24,45.26,66187.0,38.9454,38.9712,38.9368,38.954,66187.0
2019-04-23 14:15:00,45.26,45.27,45.22,45.25,86654.0,38.954,38.9626,38.9196,38.9454,86654.0
2019-04-23 14:20:00,45.25,45.27,45.22,45.24,61794.0,38.9454,38.9626,38.9196,38.9368,61794.0
2019-04-23 14:25:00,45.24,45.29,45.23,45.29,74273.0,38.9368,38.9798,38.9282,38.9798,74273.0
2019-04-23 14:30:00,45.28,45.33,45.27,45.31,67507.0,38.9712,39.0143,38.9626,38.9971,67507.0
2019-04-23 14:35:00,45.32,45.32,45.27,45.27,77485.0,39.0057,39.0057,38.9626,38.9626,77485.0
2019-04-23 14:40:00,45.28,45.28,45.27,45.27,44326.0,38.9712,38.9712,38.9626,38.9626,44326.0
2019-04-23 14:45:00,45.28,45.28,45.26,45.27,43630.0,38.9712,38.9712,38.954,38.9626,43630.0
2019-04-23 14:50:00,45.27,45.32,45.24,45.32,105422.0,38.9626,39.0057,38.9368,39.0057,105422.0
2019-04-23 14:55:00,45.32,45.33,45.3,45.33,78881.0,39.0057,39.0143,38.9885,39.0143,78881.0
2019-04-23 15:00:00,45.32,45.35,45.31,45.34,66745.0,39.0057,39.0315,38.9971,39.0229,66745.0
2019-04-23 15:05:00,45.34,45.37,45.32,45.37,92135.0,39.0229,39.0487,39.0057,39.0487,92135.0
2019-04-23 15:10:00,45.37,45.38,45.34,45.38,61746.0,39.0487,39.0573,39.0229,39.0573,61746.0
2019-04-23 15:15:00,45.38,45.41,45.35,45.4,251650.0,39.0573,39.0831,39.0315,39.0745,251650.0
2019-04-23 15:20:00,45.4,45.4,45.34,45.34,55457.0,39.0745,39.0745,39.0229,39.0229,55457.0
2019-04-23 15:25:00,45.34,45.35,45.34,45.35,55774.0,39.0229,39.0315,39.0229,39.0315,55774.0
2019-04-23 15:30:00,45.35,45.36,45.31,45.34,128499.0,39.0315,39.0401,38.9971,39.0229,128499.0
2019-04-23 15:35:00,45.33,45.35,45.31,45.35,145469.0,39.0143,39.0315,38.9971,39.0315,145469.0
2019-04-23 15:40:00,45.35,45.36,45.32,45.34,140992.0,39.0315,39.0401,39.0057,39.0229,140992.0
2019-04-23 15:45:00,45.34,45.35,45.31,45.33,205251.0,39.0229,39.0315,38.9971,39.0143,205251.0
2019-04-23 15:50:00,45.33,45.39,45.32,45.36,268730.0,39.0143,39.0659,39.0057,39.0401,268730.0
2019-04-23 15:55:00,45.37,45.42,45.36,45.42,667016.0,39.0487,39.0917,39.0401,39.0917,667016.0
2019-04-24 09:30:00,45.08,45.23,45.08,45.09,409624.0,38.7991,38.9282,38.7991,38.8077,409624.0
2019-04-24 09:35:00,45.09,45.21,45.08,45.18,315970.0,38.8077,38.911,38.7991,38.8852,315970.0
2019-04-24 09:40:00,45.17,45.17,44.97,44.98,267064.0,38.8766,38.8766,38.7044,38.713,267064.0
2019-04-24 09:45:00,44.98,45.06,44.96,45.05,224115.0,38.713,38.7819,38.6958,38.7733,224115.0
2019-04-24 09:50:00,45.05,45.07,44.94,45.02,272539.0,38.7733,38.7905,38.6786,38.7475,272539.0
2019-04-24 09:55:00,45.01,45.06,45.0,45.02,52969.0,38.7389,38.7819,38.7302,38.7475,52969.0
2019-04-24 10:00:00,45.01,45.12,45.0,45.11,171974.0,38.7389,38.8335,38.7302,38.8249,171974.0
2019-04-24 10:05:00,45.11,45.13,45.03,45.04,109695.0,38.8249,38.8421,38.7561,38.7647,109695.0
2019-04-24 10:10:00,45.04,45.12,45.03,45.1,88380.0,38.7647,38.8335,38.7561,38.8163,88380.0
2019-04-24 10:15:00,45.1,45.16,45.09,45.13,535604.0,38.8163,38.868,38.8077,38.8421,535604.0
2019-04-24 10:20:00,45.13,45.15,45.08,45.13,64440.0,38.8421,38.8593,38.7991,38.8421,64440.0
2019-04-24 10:25:00,45.13,45.3,45.12,45.3,252998.0,38.8421,38.9885,38.8335,38.9885,252998.0
2019-04-24 10:30:00,45.3,45.33,45.22,45.32,184965.0,38.9885,39.0143,38.9196,39.0057,184965.0
2019-04-24 10:35:00,45.32,45.36,45.3,45.32,141618.0,39.0057,39.0401,38.9885,39.0057,141618.0
2019-04-24 10:40:00,45.33,45.4,45.32,45.34,207397.0,39.0143,39.0745,39.0057,39.0229,207397.0
2019-04-24 10:45:00,45.35,45.37,45.31,45.35,99886.0,39.0315,39.0487,38.9971,39.0315,99886.0
2019-04-24 10:50:00,45.34,45.43,45.33,45.4,137034.0,39.0229,39.1003,39.0143,39.0745,137034.0
2019-04-24 10:55:00,45.4,45.5,45.39,45.49,194557.0,39.0745,39.1606,39.0659,39.152,194557.0
2019-04-24 11:00:00,45.5,45.51,45.44,45.48,143821.0,39.1606,39.1692,39.1089,39.1434,143821.0
2019-04-24 11:05:00,45.48,45.51,45.47,45.49,139326.0,39.1434,39.1692,39.1348,39.152,139326.0
2019-04-24 11:10:00,45.49,45.55,45.47,45.51,179271.0,39.152,39.2036,39.1348,39.1692,179271.0
2019-04-24 11:15:00,45.51,45.52,45.45,45.5,146974.0,39.1692,39.1778,39.1176,39.1606,146974.0
2019-04-24 11:20:00,45.51,45.55,45.47,45.54,161778.0,39.1692,39.2036,39.1348,39.195,161778.0
2019-04-24 11:25:00,45.53,45.57,45.51,45.54,108076.0,39.1864,39.2208,39.1692,39.195,108076.0
2019-04-24 11:30:00,45.54,45.59,45.52,45.55,124703.0,39.195,39.238,39.1778,39.2036,124703.0
2019-04-24 11:35:00,45.56,45.57,45.51,45.52,69138.0,39.2122,39.2208,39.1692,39.1778,69138.0
2019-04-24 11:40:00,45.51,45.52,45.46,45.47,53291.0,39.1692,39.1778,39.1262,39.1348,53291.0
2019-04-24 11:45:00,45.45,45.46,45.39,45.41,80622.0,39.1176,39.1262,39.0659,39.0831,80622.0
2019-04-24 11:50:00,45.41,45.43,45.35,45.38,110014.0,39.0831,39.1003,39.0315,39.0573,110014.0
2019-04-24 11:55:00,45.38,45.39,45.35,45.36,59337.0,39.0573,39.0659,39.0315,39.0401,59337.0
2019-04-24 12:00:00,45.36,45.37,45.29,45.31,92328.0,39.0401,39.0487,38.9798,38.9971,92328.0
2019-04-24 12:05:00,45.3,45.31,45.27,45.29,45094.0,38.9885,38.9971,38.9626,38.9798,45094.0
2019-04-24 12:10:00,45.28,45.29,45.24,45.25,31576.0,38.9712,38.9798,38.9368,38.9454,31576.0
2019-04-24 12:15:00,45.24,45.38,45.24,45.37,122104.0,38.9368,39.0573,38.9368,39.0487,122104.0
2019-04-24 12:20:00,45.36,45.44,45.36,45.42,113664.0,39.0401,39.1089,39.0401,39.0917,113664.0
2019-04-24 12:25:00,45.41,45.43,45.39,45.42,44094.0,39.0831,39.1003,39.0659,39.0917,44094.0
2019-04-24 12:30:00,45.41,45.45,45.4,45.44,88427.0,39.0831,39.1176,39.0745,39.1089,88427.0
2019-04-24 12:35:00,45.44,45.47,45.43,45.45,37139.0,39.1089,39.1348,39.1003,39.1176,37139.0
2019-04-24 12:40:00,45.44,45.47,45.43,45.47,55949.0,39.1089,39.1348,39.1003,39.1348,55949.0
2019-04-24 12:45:00,45.47,45.47,45.46,45.47,52608.0,39.1348,39.1348,39.1262,39.1348,52608.0
2019-04-24 12:50:00,45.47,45.49,45.44,45.47,77889.0,39.1348,39.152,39.1089,39.1348,77889.0
2019-04-24 12:55:00,45.47,45.47,45.38,45.38,156690.0,39.1348,39.1348,39.0573,39.0573,156690.0
2019-04-24 13:00:00,45.39,45.41,45.35,45.39,141504.0,39.0659,39.0831,39.0315,39.0659,141504.0
2019-04-24 13:05:00,45.39,45.39,45.36,45.37,37568.0,39.0659,39.0659,39.0401,39.0487,37568.0
2019-04-24 13:10:00,45.37,45.39,45.34,45.34,62236.0,39.0487,39.0659,39.0229,39.0229,62236.0
2019-04-24 13:15:00,45.34,45.36,45.33,45.34,59691.0,39.0229,39.0401,39.0143,39.0229,59691.0
2019-04-24 13:20:00,45.34,45.39,45.33,45.39,74760.0,39.0229,39.0659,39.0143,39.0659,74760.0
2019-04-24 13:25:00,45.39,45.41,45.37,45.4,53015.0,39.0659,39.0831,39.0487,39.0745,53015.0
2019-04-24 13:30:00,45.39,45.43,45.39,45.41,29898.0,39.0659,39.1003,39.0659,39.0831,29898.0
2019-04-24 13:35:00,45.42,45.45,45.41,45.45,57804.0,39.0917,39.1176,39.0831,39.1176,57804.0
2019-04-24 13:40:00,45.45,45.48,45.43,45.45,72370.0,39.1176,39.1434,39.1003,39.1176,72370.0
2019-04-24 13:45:00,45.44,45.45,45.43,45.44,18081.0,39.1089,39.1176,39.1003,39.1089,18081.0
2019-04-24 13:50:00,45.44,45.44,45.4,45.41,63511.0,39.1089,39.1089,39.0745,39.0831,63511.0
2019-04-24 13:55:00,45.41,45.42,45.37,45.38,25087.0,39.0831,39.0917,39.0487,39.0573,25087.0
2019-04-24 14:00:00,45.38,45.42,45.37,45.41,53151.0,39.0573,39.0917,39.0487,39.0831,53151.0
2019-04-24 14:05:00,45.41,45.41,45.37,45.39,50237.0,39.0831,39.0831,39.0487,39.0659,50237.0
2019-04-24 14:10:00,45.39,45.43,45.39,45.41,58350.0,39.0659,39.1003,39.0659,39.0831,58350.0
2019-04-24 14:15:00,45.41,45.41,45.36,45.39,45853.0,39.0831,39.0831,39.0401,39.0659,45853.0
2019-04-24 14:20:00,45.38,45.39,45.36,45.37,32765.0,39.0573,39.0659,39.0401,39.0487,32765.0
2019-04-24 14:25:00,45.37,45.37,45.34,45.35,65594.0,39.0487,39.0487,39.0229,39.0315,65594.0
2019-04-24 14:30:00,45.36,45.37,45.34,45.36,32423.0,39.0401,39.0487,39.0229,39.0401,32423.0
2019-04-24 14:35:00,45.36,45.39,45.33,45.39,55089.0,39.0401,39.0659,39.0143,39.0659,55089.0
2019-04-24 14:40:00,45.39,45.42,45.38,45.41,46885.0,39.0659,39.0917,39.0573,39.0831,46885.0
2019-04-24 14:45:00,45.41,45.45,45.4,45.45,37298.0,39.0831,39.1176,39.0745,39.1176,37298.0
2019-04-24 14:50:00,45.45,45.47,45.44,45.46,64834.0,39.1176,39.1348,39.1089,39.1262,64834.0
2019-04-24 14:55:00,45.46,45.46,45.42,45.43,28908.0,39.1262,39.1262,39.0917,39.1003,28908.0
2019-04-24 15:00:00,45.43,45.48,45.42,45.46,86578.0,39.1003,39.1434,39.0917,39.1262,86578.0
2019-04-24 15:05:00,45.46,45.5,45.45,45.47,82464.0,39.1262,39.1606,39.1176,39.1348,82464.0
2019-04-24 15:10:00,45.46,45.47,45.44,45.47,97521.0,39.1262,39.1348,39.1089,39.1348,97521.0
2019-04-24 15:15:00,45.47,45.49,45.43,45.46,143239.0,39.1348,39.152,39.1003,39.1262,143239.0
2019-04-24 15:20:00,45.45,45.49,45.45,45.47,125186.0,39.1176,39.152,39.1176,39.1348,125186.0
2019-04-24 15:25:00,45.47,45.5,45.46,45.5,176915.0,39.1348,39.1606,39.1262,39.1606,176915.0
2019-04-24 15:30:00,45.5,45.5,45.46,45.48,168016.0,39.1606,39.1606,39.1262,39.1434,168016.0
2019-04-24 15:35:00,45.48,45.48,45.43,45.45,110210.0,39.1434,39.1434,39.1003,39.1176,110210.0
2019-04-24 15:40:00,45.46,45.46,45.39,45.45,224314.0,39.1262,39.1262,39.0659,39.1176,224314.0
2019-04-24 15:45:00,45.45,45.47,45.42,45.43,159927.0,39.1176,39.1348,39.0917,39.1003,159927.0
2019-04-24 15:50:00,45.43,45.43,45.38,45.4,258810.0,39.1003,39.1003,39.0573,39.0745,258810.0
2019-04-24 15:55:00,45.39,45.44,45.37,45.4,539071.0,39.0659,39.1089,39.0487,39.0745,539071.0
2019-04-25 09:30:00,44.93,45.04,44.88,44.9,412126.0,38.67,38.7647,38.627,38.6442,412126.0
2019-04-25 09:35:00,44.9,44.96,44.87,44.92,184722.0,38.6442,38.6958,38.6184,38.6614,184722.0
2019-04-25 09:40:00,44.92,44.98,44.86,44.87,199683.0,38.6614,38.713,38.6098,38.6184,199683.0
2019-04-25 09:45:00,44.87,44.97,44.85,44.96,266286.0,38.6184,38.7044,38.6011,38.6958,266286.0
2019-04-25 09:50:00,44.96,44.97,44.79,44.8,213173.0,38.6958,38.7044,38.5495,38.5581,213173.0
2019-04-25 09:55:00,44.8,44.81,44.75,44.77,126021.0,38.5581,38.5667,38.5151,38.5323,126021.0
2019-04-25 10:00:00,44.77,44.81,44.72,44.81,134050.0,38.5323,38.5667,38.4893,38.5667,134050.0
2019-04-25 10:05:00,44.8,44.83,44.7,44.7,151286.0,38.5581,38.5839,38.472,38.472,151286.0
2019-04-25 10:10:00,44.7,44.71,44.47,44.5,357267.0,38.472,38.4807,38.2741,38.2999,357267.0
2019-04-25 10:15:00,44.51,44.58,44.49,44.51,307800.0,38.3085,38.3688,38.2913,38.3085,307800.0
2019-04-25 10:20:00,44.52,44.54,44.43,44.51,153026.0,38.3171,38.3343,38.2397,38.3085,153026.0
2019-04-25 10:25:00,44.51,44.56,44.5,44.53,80688.0,38.3085,38.3516,38.2999,38.3257,80688.0
2019-04-25 10:30:00,44.53,44.59,44.47,44.58,113221.0,38.3257,38.3774,38.2741,38.3688,113221.0
2019-04-25 10:35:00,44.58,44.63,44.56,44.59,80159.0,38.3688,38.4118,38.3516,38.3774,80159.0
2019-04-25 10:40:00,44.59,44.6,44.5,44.53,90438.0,38.3774,38.386,38.2999,38.3257,90438.0
2019-04-25 10:45:00,44.53,44.57,44.49,44.56,87102.0,38.3257,38.3602,38.2913,38.3516,87102.0
2019-04-25 10:50:00,44.57,44.57,44.51,44.52,82740.0,38.3602,38.3602,38.3085,38.3171,82740.0
2019-04-25 10:55:00,44.52,44.56,44.5,44.53,65785.0,38.3171,38.3516,38.2999,38.3257,65785.0
2019-04-25 11:00:00,44.53,44.63,44.52,44.59,95966.0,38.3257,38.4118,38.3171,38.3774,95966.0
2019-04-25 11:05:00,44.59,44.59,44.49,44.5,110518.0,38.3774,38.3774,38.2913,38.2999,110518.0
2019-04-25 11:10:00,44.5,44.56,44.48,44.55,86435.0,38.2999,38.3516,38.2827,38.3429,86435.0
2019-04-25 11:15:00,44.55,44.56,44.47,44.5,137180.0,38.3429,38.3516,38.2741,38.2999,137180.0
2019-04-25 11:20:00,44.5,44.58,44.49,44.57,88135.0,38.2999,38.3688,38.2913,38.3602,88135.0
2019-04-25 11:25:00,44.57,44.64,44.56,44.63,69497.0,38.3602,38.4204,38.3516,38.4118,69497.0
2019-04-25 11:30:00,44.63,44.67,44.6,44.61,76528.0,38.4118,38.4462,38.386,38.3946,76528.0
2019-04-25 11:35:00,44.61,44.7,44.6,44.7,75846.0,38.3946,38.472,38.386,38.472,75846.0
2019-04-25 11:40:00,44.7,44.72,44.68,44.7,56987.0,38.472,38.4893,38.4548,38.472,56987.0
2019-04-25 11:45:00,44.7,44.75,44.69,44.71,69376.0,38.472,38.5151,38.4634,38.4807,69376.0
2019-04-25 11:50:00,44.71,44.76,44.7,44.72,120204.0,38.4807,38.5237,38.472,38.4893,120204.0
2019-04-25 11:55:00,44.73,44.74,44.6,44.6,117273.0,38.4979,38.5065,38.386,38.386,117273.0
2019-04-25 12:00:00,44.61,44.64,44.59,44.6,67371.0,38.3946,38.4204,38.3774,38.386,67371.0
2019-04-25 12:05:00,44.59,44.61,44.56,44.57,86025.0,38.3774,38.3946,38.3516,38.3602,86025.0
2019-04-25 12:10:00,44.56,44.6,44.55,44.59,54613.0,38.3516,38.386,38.3429,38.3774,54613.0
2019-04-25 12:15:00,44.6,44.62,44.58,44.59,82366.0,38.386,38.4032,38.3688,38.3774,82366.0
2019-04-25 12:20:00,44.59,44.65,44.58,44.59,146460.0,38.3774,38.429,38.3688,38.3774,146460.0
2019-04-25 12:25:00,44.59,44.6,44.57,44.57,48687.0,38.3774,38.386,38.3602,38.3602,48687.0
2019-04-25 12:30:00,44.58,44.62,44.57,44.62,52490.0,38.3688,38.4032,38.3602,38.4032,52490.0
2019-04-25 12:35:00,44.62,44.65,44.6,44.63,60540.0,38.4032,38.429,38.386,38.4118,60540.0
2019-04-25 12:40:00,44.63,44.64,44.58,44.59,67454.0,38.4118,38.4204,38.3688,38.3774,67454.0
2019-04-25 12:45:00,44.59,44.61,44.57,44.61,54716.0,38.3774,38.3946,38.3602,38.3946,54716.0
2019-04-25 12:50:00,44.61,44.66,44.6,44.65,54051.0,38.3946,38.4376,38.386,38.429,54051.0
2019-04-25 12:55:00,44.64,44.65,44.61,44.62,60229.0,38.4204,38.429,38.3946,38.4032,60229.0
2019-04-25 13:00:00,44.63,44.67,44.61,44.64,87667.0,38.4118,38.4462,38.3946,38.4204,87667.0
2019-04-25 13:05:00,44.64,44.66,44.62,44.64,54687.0,38.4204,38.4376,38.4032,38.4204,54687.0
2019-04-25 13:10:00,44.64,44.64,44.59,44.59,45653.0,38.4204,38.4204,38.3774,38.3774,45653.0
2019-04-25 13:15:00,44.59,44.6,44.54,44.57,90919.0,38.3774,38.386,38.3343,38.3602,90919.0
2019-04-25 13:20:00,44.57,44.6,44.56,44.58,62707.0,38.3602,38.386,38.3516,38.3688,62707.0
2019-04-25 13:25:00,44.58,44.6,44.57,44.58,57079.0,38.3688,38.386,38.3602,38.3688,57079.0
2019-04-25 13:30:00,44.58,44.58,44.55,44.55,38353.0,38.3688,38.3688,38.3429,38.3429,38353.0
2019-04-25 13:35:00,44.55,44.57,44.54,44.57,61784.0,38.3429,38.3602,38.3343,38.3602,61784.0
2019-04-25 13:40:00,44.57,44.57,44.54,44.55,50542.0,38.3602,38.3602,38.3343,38.3429,50542.0
2019-04-25 13:45:00,44.55,44.59,44.54,44.58,80598.0,38.3429,38.3774,38.3343,38.3688,80598.0
2019-04-25 13:50:00,44.59,44.6,44.56,44.56,128009.0,38.3774,38.386,38.3516,38.3516,128009.0
2019-04-25 13:55:00,44.57,44.63,44.55,44.61,60914.0,38.3602,38.4118,38.3429,38.3946,60914.0
2019-04-25 14:00:00,44.61,44.65,44.6,44.64,58477.0,38.3946,38.429,38.386,38.4204,58477.0
2019-04-25 14:05:00,44.65,44.66,44.64,44.65,104631.0,38.429,38.4376,38.4204,38.429,104631.0
2019-04-25 14:10:00,44.64,44.65,44.63,44.65,48637.0,38.4204,38.429,38.4118,38.429,48637.0
2019-04-25 14:15:00,44.65,44.65,44.6,44.63,84456.0,38.429,38.429,38.386,38.4118,84456.0
2019-04-25 14:20:00,44.63,44.63,44.6,44.6,39163.0,38.4118,38.4118,38.386,38.386,39163.0
2019-04-25 14:25:00,44.61,44.62,44.57,44.62,80089.0,38.3946,38.4032,38.3602,38.4032,80089.0
2019-04-25 14:30:00,44.62,44.66,44.61,44.65,88696.0,38.4032,38.4376,38.3946,38.429,88696.0
2019-04-25 14:35:00,44.65,44.66,44.6,44.61,84748.0,38.429,38.4376,38.386,38.3946,84748.0
2019-04-25 14:40:00,44.6,44.65,44.6,44.62,102565.0,38.386,38.429,38.386,38.4032,102565.0
2019-04-25 14:45:00,44.62,44.67,44.61,44.63,94111.0,38.4032,38.4462,38.3946,38.4118,94111.0
2019-04-25 14:50:00,44.63,44.66,44.58,44.59,249819.0,38.4118,38.4376,38.3688,38.3774,249819.0
2019-04-25 14:55:00,44.59,44.62,44.57,44.59,90268.0,38.3774,38.4032,38.3602,38.3774,90268.0
2019-04-25 15:00:00,44.59,44.63,44.56,44.57,119930.0,38.3774,38.4118,38.3516,38.3602,119930.0
2019-04-25 15:05:00,44.56,44.57,44.54,44.55,70189.0,38.3516,38.3602,38.3343,38.3429,70189.0
2019-04-25 15:10:00,44.54,44.57,44.52,44.55,69504.0,38.3343,38.3602,38.3171,38.3429,69504.0
2019-04-25 15:15:00,44.55,44.58,44.53,44.58,75144.0,38.3429,38.3688,38.3257,38.3688,75144.0
2019-04-25 15:20:00,44.58,44.59,44.56,44.57,43713.0,38.3688,38.3774,38.3516,38.3602,43713.0
2019-04-25 15:25:00,44.57,44.59,44.55,44.57,180569.0,38.3602,38.3774,38.3429,38.3602,180569.0
2019-04-25 15:30:00,44.57,44.58,44.51,44.55,209191.0,38.3602,38.3688,38.3085,38.3429,209191.0
2019-04-25 15:35:00,44.55,44.6,44.54,44.59,113347.0,38.3429,38.386,38.3343,38.3774,113347.0
2019-04-25 15:40:00,44.59,44.6,44.54,44.58,121144.0,38.3774,38.386,38.3343,38.3688,121144.0
2019-04-25 15:45:00,44.58,44.59,44.52,44.53,213128.0,38.3688,38.3774,38.3171,38.3257,213128.0
2019-04-25 15:50:00,44.53,44.57,44.5,44.54,324988.0,38.3257,38.3602,38.2999,38.3343,324988.0
2019-04-25 15:55:00,44.54,44.56,44.47,44.49,583050.0,38.3343,38.3516,38.2741,38.2913,583050.0
2019-04-26 09:30:00,43.65,43.67,43.43,43.57,670593.0,37.5683,37.5856,37.379,37.4995,670593.0
2019-04-26 09:35:00,43.57,43.6,43.34,43.34,396619.0,37.4995,37.5253,37.3015,37.3015,396619.0
2019-04-26 09:40:00,43.34,43.57,43.32,43.54,502725.0,37.3015,37.4995,37.2843,37.4737,502725.0
2019-04-26 09:45:00,43.55,43.58,43.47,43.57,256320.0,37.4823,37.5081,37.4134,37.4995,256320.0
2019-04-26 09:50:00,43.57,43.66,43.54,43.62,193386.0,37.4995,37.5769,37.4737,37.5425,193386.0
2019-04-26 09:55:00,43.61,43.63,43.52,43.59,110307.0,37.5339,37.5511,37.4565,37.5167,110307.0
2019-04-26 10:00:00,43.59,43.66,43.54,43.65,287240.0,37.5167,37.5769,37.4737,37.5683,287240.0
2019-04-26 10:05:00,43.66,43.73,43.65,43.69,273738.0,37.5769,37.6372,37.5683,37.6028,273738.0
2019-04-26 10:10:00,43.69,43.7,43.64,43.68,215964.0,37.6028,37.6114,37.5597,37.5942,215964.0
2019-04-26 10:15:00,43.68,43.74,43.68,43.71,203103.0,37.5942,37.6458,37.5942,37.62,203103.0
2019-04-26 10:20:00,43.71,43.75,43.65,43.74,352722.0,37.62,37.6544,37.5683,37.6458,352722.0
2019-04-26 10:25:00,43.75,43.76,43.72,43.75,233338.0,37.6544,37.663,37.6286,37.6544,233338.0
2019-04-26 10:30:00,43.76,43.82,43.73,43.74,193923.0,37.663,37.7147,37.6372,37.6458,193923.0
2019-04-26 10:35:00,43.74,43.8,43.7,43.77,143245.0,37.6458,37.6974,37.6114,37.6716,143245.0
2019-04-26 10:40:00,43.77,43.85,43.73,43.84,150749.0,37.6716,37.7405,37.6372,37.7319,150749.0
2019-04-26 10:45:00,43.85,43.85,43.82,43.84,134495.0,37.7405,37.7405,37.7147,37.7319,134495.0
2019-04-26 10:50:00,43.84,43.85,43.8,43.83,91593.0,37.7319,37.7405,37.6974,37.7233,91593.0
2019-04-26 10:55:00,43.83,43.89,43.82,43.89,100828.0,37.7233,37.7749,37.7147,37.7749,100828.0
2019-04-26 11:00:00,43.89,43.89,43.83,43.84,111390.0,37.7749,37.7749,37.7233,37.7319,111390.0
2019-04-26 11:05:00,43.84,43.92,43.82,43.87,189661.0,37.7319,37.8007,37.7147,37.7577,189661.0
2019-04-26 11:10:00,43.87,43.93,43.86,43.91,100185.0,37.7577,37.8093,37.7491,37.7921,100185.0
2019-04-26 11:15:00,43.92,43.94,43.91,43.93,78713.0,37.8007,37.8179,37.7921,37.8093,78713.0
2019-04-26 11:20:00,43.93,43.96,43.92,43.95,192982.0,37.8093,37.8351,37.8007,37.8265,192982.0
2019-04-26 11:25:00,43.94,44.0,43.94,43.99,148674.0,37.8179,37.8696,37.8179,37.861,148674.0
2019-04-26 11:30:00,43.99,43.99,43.95,43.98,81722.0,37.861,37.861,37.8265,37.8524,81722.0
2019-04-26 11:35:00,43.98,43.98,43.92,43.93,89916.0,37.8524,37.8524,37.8007,37.8093,89916.0
2019-04-26 11:40:00,43.93,43.94,43.88,43.9,245054.0,37.8093,37.8179,37.7663,37.7835,245054.0
2019-04-26 11:45:00,43.9,43.92,43.85,43.92,103763.0,37.7835,37.8007,37.7405,37.8007,103763.0
2019-04-26 11:50:00,43.91,43.92,43.89,43.89,38779.0,37.7921,37.8007,37.7749,37.7749,38779.0
2019-04-26 11:55:00,43.89,43.9,43.84,43.85,84908.0,37.7749,37.7835,37.7319,37.7405,84908.0
2019-04-26 12:00:00,43.85,43.85,43.83,43.84,122572.0,37.7405,37.7405,37.7233,37.7319,122572.0
2019-04-26 12:05:00,43.84,43.86,43.83,43.84,59825.0,37.7319,37.7491,37.7233,37.7319,59825.0
2019-04-26 12:10:00,43.83,43.84,43.81,43.82,89052.0,37.7233,37.7319,37.706,37.7147,89052.0
2019-04-26 12:15:00,43.83,43.85,43.8,43.83,148261.0,37.7233,37.7405,37.6974,37.7233,148261.0
2019-04-26 12:20:00,43.83,43.83,43.77,43.8,212680.0,37.7233,37.7233,37.6716,37.6974,212680.0
2019-04-26 12:25:00,43.79,43.83,43.77,43.8,99490.0,37.6888,37.7233,37.6716,37.6974,99490.0
2019-04-26 12:30:00,43.8,43.82,43.78,43.79,75689.0,37.6974,37.7147,37.6802,37.6888,75689.0
2019-04-26 12:35:00,43.79,43.79,43.76,43.77,59292.0,37.6888,37.6888,37.663,37.6716,59292.0
2019-04-26 12:40:00,43.77,43.84,43.76,43.84,138171.0,37.6716,37.7319,37.663,37.7319,138171.0
2019-04-26 12:45:00,43.84,43.84,43.8,43.83,47318.0,37.7319,37.7319,37.6974,37.7233,47318.0
2019-04-26 12:50:00,43.82,43.84,43.81,43.83,101561.0,37.7147,37.7319,37.706,37.7233,101561.0
2019-04-26 12:55:00,43.83,43.84,43.81,43.82,25625.0,37.7233,37.7319,37.706,37.7147,25625.0
2019-04-26 13:00:00,43.81,43.82,43.79,43.79,78512.0,37.706,37.7147,37.6888,37.6888,78512.0
2019-04-26 13:05:00,43.79,43.82,43.76,43.8,54063.0,37.6888,37.7147,37.663,37.6974,54063.0
2019-04-26 13:10:00,43.8,43.82,43.78,43.82,50337.0,37.6974,37.7147,37.6802,37.7147,50337.0
2019-04-26 13:15:00,43.81,43.82,43.78,43.81,64029.0,37.706,37.7147,37.6802,37.706,64029.0
2019-04-26 13:20:00,43.81,43.82,43.78,43.78,41747.0,37.706,37.7147,37.6802,37.6802,41747.0
2019-04-26 13:25:00,43.78,43.79,43.74,43.76,184621.0,37.6802,37.6888,37.6458,37.663,184621.0
2019-04-26 13:30:00,43.76,43.79,43.74,43.74,110936.0,37.663,37.6888,37.6458,37.6458,110936.0
2019-04-26 13:35:00,43.74,43.76,43.67,43.7,255324.0,37.6458,37.663,37.5856,37.6114,255324.0
2019-04-26 13:40:00,43.7,43.7,43.63,43.63,108017.0,37.6114,37.6114,37.5511,37.5511,108017.0
2019-04-26 13:45:00,43.63,43.69,43.62,43.68,149897.0,37.5511,37.6028,37.5425,37.5942,149897.0
2019-04-26 13:50:00,43.69,43.73,43.68,43.73,90331.0,37.6028,37.6372,37.5942,37.6372,90331.0
2019-04-26 13:55:00,43.72,43.73,43.68,43.69,63655.0,37.6286,37.6372,37.5942,37.6028,63655.0
2019-04-26 14:00:00,43.69,43.72,43.63,43.67,216181.0,37.6028,37.6286,37.5511,37.5856,216181.0
2019-04-26 14:05:00,43.66,43.73,43.65,43.73,114913.0,37.5769,37.6372,37.5683,37.6372,114913.0
2019-04-26 14:10:00,43.72,43.74,43.69,43.72,92575.0,37.6286,37.6458,37.6028,37.6286,92575.0
2019-04-26 14:15:00,43.72,43.79,43.72,43.79,74118.0,37.6286,37.6888,37.6286,37.6888,74118.0
2019-04-26 14:20:00,43.79,43.79,43.74,43.77,75963.0,37.6888,37.6888,37.6458,37.6716,75963.0
2019-04-26 14:25:00,43.76,43.77,43.72,43.74,147225.0,37.663,37.6716,37.6286,37.6458,147225.0
2019-04-26 14:30:00,43.74,43.76,43.73,43.75,77911.0,37.6458,37.663,37.6372,37.6544,77911.0
2019-04-26 14:35:00,43.75,43.76,43.74,43.75,96203.0,37.6544,37.663,37.6458,37.6544,96203.0
2019-04-26 14:40:00,43.74,43.76,43.73,43.75,110977.0,37.6458,37.663,37.6372,37.6544,110977.0
2019-04-26 14:45:00,43.75,43.75,43.71,43.71,78895.0,37.6544,37.6544,37.62,37.62,78895.0
2019-04-26 14:50:00,43.71,43.74,43.71,43.73,85992.0,37.62,37.6458,37.62,37.6372,85992.0
2019-04-26 14:55:00,43.73,43.76,43.71,43.73,110628.0,37.6372,37.663,37.62,37.6372,110628.0
2019-04-26 15:00:00,43.74,43.82,43.73,43.82,86861.0,37.6458,37.7147,37.6372,37.7147,86861.0
2019-04-26 15:05:00,43.81,43.82,43.77,43.77,116594.0,37.706,37.7147,37.6716,37.6716,116594.0
2019-04-26 15:10:00,43.77,43.82,43.77,43.79,120608.0,37.6716,37.7147,37.6716,37.6888,120608.0
2019-04-26 15:15:00,43.8,43.81,43.79,43.8,71136.0,37.6974,37.706,37.6888,37.6974,71136.0
2019-04-26 15:20:00,43.8,43.8,43.77,43.77,81290.0,37.6974,37.6974,37.6716,37.6716,81290.0
2019-04-26 15:25:00,43.78,43.79,43.76,43.78,142817.0,37.6802,37.6888,37.663,37.6802,142817.0
2019-04-26 15:30:00,43.77,43.78,43.75,43.78,140100.0,37.6716,37.6802,37.6544,37.6802,140100.0
2019-04-26 15:35:00,43.77,43.79,43.77,43.79,108476.0,37.6716,37.6888,37.6716,37.6888,108476.0
2019-04-26 15:40:00,43.79,43.79,43.76,43.79,150296.0,37.6888,37.6888,37.663,37.6888,150296.0
2019-04-26 15:45:00,43.79,43.83,43.76,43.8,166767.0,37.6888,37.7233,37.663,37.6974,166767.0
2019-04-26 15:50:00,43.8,43.85,43.78,43.85,252550.0,37.6974,37.7405,37.6802,37.7405,252550.0
2019-04-26 15:55:00,43.85,43.94,43.83,43.93,598632.0,37.7405,37.8179,37.7233,37.8093,598632.0
2019-04-29 09:30:00,43.85,43.88,43.7,43.73,312188.0,37.7405,37.7663,37.6114,37.6372,312188.0
2019-04-29 09:35:00,43.73,43.78,43.7,43.71,82639.0,37.6372,37.6802,37.6114,37.62,82639.0
2019-04-29 09:40:00,43.7,43.79,43.66,43.73,237900.0,37.6114,37.6888,37.5769,37.6372,237900.0
2019-04-29 09:45:00,43.74,43.82,43.72,43.76,135786.0,37.6458,37.7147,37.6286,37.663,135786.0
2019-04-29 09:50:00,43.76,43.8,43.72,43.79,79129.0,37.663,37.6974,37.6286,37.6888,79129.0
2019-04-29 09:55:00,43.8,43.82,43.76,43.76,80707.0,37.6974,37.7147,37.663,37.663,80707.0
2019-04-29 10:00:00,43.77,43.77,43.61,43.62,225581.0,37.6716,37.6716,37.5339,37.5425,225581.0
2019-04-29 10:05:00,43.62,43.63,43.57,43.59,121024.0,37.5425,37.5511,37.4995,37.5167,121024.0
2019-04-29 10:10:00,43.59,43.65,43.59,43.61,83243.0,37.5167,37.5683,37.5167,37.5339,83243.0
2019-04-29 10:15:00,43.6,43.68,43.6,43.65,117497.0,37.5253,37.5942,37.5253,37.5683,117497.0
2019-04-29 10:20:00,43.66,43.7,43.63,43.69,100925.0,37.5769,37.6114,37.5511,37.6028,100925.0
2019-04-29 10:25:00,43.69,43.72,43.64,43.65,85827.0,37.6028,37.6286,37.5597,37.5683,85827.0
2019-04-29 10:30:00,43.65,43.7,43.6,43.7,84860.0,37.5683,37.6114,37.5253,37.6114,84860.0
2019-04-29 10:35:00,43.7,43.76,43.68,43.75,135370.0,37.6114,37.663,37.5942,37.6544,135370.0
2019-04-29 10:40:00,43.75,43.79,43.74,43.77,98492.0,37.6544,37.6888,37.6458,37.6716,98492.0
2019-04-29 10:45:00,43.78,43.81,43.77,43.79,85442.0,37.6802,37.706,37.6716,37.6888,85442.0
2019-04-29 10:50:00,43.8,43.83,43.74,43.75,134526.0,37.6974,37.7233,37.6458,37.6544,134526.0
2019-04-29 10:55:00,43.75,43.78,43.74,43.78,139312.0,37.6544,37.6802,37.6458,37.6802,139312.0
2019-04-29 11:00:00,43.78,43.8,43.73,43.79,103937.0,37.6802,37.6974,37.6372,37.6888,103937.0
2019-04-29 11:05:00,43.79,43.8,43.72,43.73,169151.0,37.6888,37.6974,37.6286,37.6372,169151.0
2019-04-29 11:10:00,43.73,43.78,43.72,43.73,133118.0,37.6372,37.6802,37.6286,37.6372,133118.0
2019-04-29 11:15:00,43.73,43.77,43.72,43.75,185254.0,37.6372,37.6716,37.6286,37.6544,185254.0
2019-04-29 11:20:00,43.75,43.79,43.73,43.76,68209.0,37.6544,37.6888,37.6372,37.663,68209.0
2019-04-29 11:25:00,43.75,43.79,43.75,43.77,61890.0,37.6544,37.6888,37.6544,37.6716,61890.0
2019-04-29 11:30:00,43.77,43.81,43.76,43.8,73793.0,37.6716,37.706,37.663,37.6974,73793.0
2019-04-29 11:35:00,43.8,43.8,43.74,43.77,89918.0,37.6974,37.6974,37.6458,37.6716,89918.0
2019-04-29 11:40:00,43.77,43.77,43.72,43.75,186524.0,37.6716,37.6716,37.6286,37.6544,186524.0
2019-04-29 11:45:00,43.75,43.79,43.74,43.75,79749.0,37.6544,37.6888,37.6458,37.6544,79749.0
2019-04-29 11:50:00,43.76,43.79,43.75,43.79,32206.0,37.663,37.6888,37.6544,37.6888,32206.0
2019-04-29 11:55:00,43.79,43.8,43.78,43.79,37685.0,37.6888,37.6974,37.6802,37.6888,37685.0
2019-04-29 12:00:00,43.78,43.8,43.77,43.79,104186.0,37.6802,37.6974,37.6716,37.6888,104186.0
2019-04-29 12:05:00,43.78,43.79,43.75,43.77,90538.0,37.6802,37.6888,37.6544,37.6716,90538.0
2019-04-29 12:10:00,43.78,43.82,43.77,43.8,42689.0,37.6802,37.7147,37.6716,37.6974,42689.0
2019-04-29 12:15:00,43.8,43.83,43.78,43.8,41137.0,37.6974,37.7233,37.6802,37.6974,41137.0
2019-04-29 12:20:00,43.79,43.82,43.79,43.82,34875.0,37.6888,37.7147,37.6888,37.7147,34875.0
2019-04-29 12:25:00,43.81,43.84,43.79,43.81,69353.0,37.706,37.7319,37.6888,37.706,69353.0
2019-04-29 12:30:00,43.81,43.83,43.79,43.82,70986.0,37.706,37.7233,37.6888,37.7147,70986.0
2019-04-29 12:35:00,43.82,43.82,43.79,43.8,47005.0,37.7147,37.7147,37.6888,37.6974,47005.0
2019-04-29 12:40:00,43.8,43.81,43.78,43.79,39751.0,37.6974,37.706,37.6802,37.6888,39751.0
2019-04-29 12:45:00,43.78,43.82,43.77,43.82,53596.0,37.6802,37.7147,37.6716,37.7147,53596.0
2019-04-29 12:50:00,43.82,43.84,43.79,43.81,48511.0,37.7147,37.7319,37.6888,37.706,48511.0
2019-04-29 12:55:00,43.81,43.82,43.79,43.79,53145.0,37.706,37.7147,37.6888,37.6888,53145.0
2019-04-29 13:00:00,43.79,43.82,43.74,43.82,153745.0,37.6888,37.7147,37.6458,37.7147,153745.0
2019-04-29 13:05:00,43.82,43.83,43.8,43.81,36872.0,37.7147,37.7233,37.6974,37.706,36872.0
2019-04-29 13:10:00,43.8,43.85,43.79,43.83,92527.0,37.6974,37.7405,37.6888,37.7233,92527.0
2019-04-29 13:15:00,43.82,43.84,43.79,43.8,87014.0,37.7147,37.7319,37.6888,37.6974,87014.0
2019-04-29 13:20:00,43.8,43.83,43.78,43.8,104725.0,37.6974,37.7233,37.6802,37.6974,104725.0
2019-04-29 13:25:00,43.81,43.85,43.8,43.83,91376.0,37.706,37.7405,37.6974,37.7233,91376.0
2019-04-29 13:30:00,43.82,43.87,43.8,43.84,92828.0,37.7147,37.7577,37.6974,37.7319,92828.0
2019-04-29 13:35:00,43.84,43.84,43.82,43.84,32215.0,37.7319,37.7319,37.7147,37.7319,32215.0
2019-04-29 13:40:00,43.84,43.87,43.83,43.84,48162.0,37.7319,37.7577,37.7233,37.7319,48162.0
2019-04-29 13:45:00,43.83,43.84,43.81,43.82,43022.0,37.7233,37.7319,37.706,37.7147,43022.0
2019-04-29 13:50:00,43.82,43.85,43.81,43.84,61348.0,37.7147,37.7405,37.706,37.7319,61348.0
2019-04-29 13:55:00,43.85,43.88,43.84,43.87,40513.0,37.7405,37.7663,37.7319,37.7577,40513.0
2019-04-29 14:00:00,43.87,43.91,43.87,43.89,78304.0,37.7577,37.7921,37.7577,37.7749,78304.0
2019-04-29 14:05:00,43.89,43.91,43.88,43.89,46022.0,37.7749,37.7921,37.7663,37.7749,46022.0
2019-04-29 14:10:00,43.89,43.92,43.88,43.9,62075.0,37.7749,37.8007,37.7663,37.7835,62075.0
2019-04-29 14:15:00,43.9,43.9,43.84,43.87,85803.0,37.7835,37.7835,37.7319,37.7577,85803.0
2019-04-29 14:20:00,43.87,43.88,43.85,43.86,41060.0,37.7577,37.7663,37.7405,37.7491,41060.0
2019-04-29 14:25:00,43.87,43.87,43.83,43.84,23359.0,37.7577,37.7577,37.7233,37.7319,23359.0
2019-04-29 14:30:00,43.83,43.87,43.83,43.84,85605.0,37.7233,37.7577,37.7233,37.7319,85605.0
2019-04-29 14:35:00,43.85,43.85,43.8,43.8,74952.0,37.7405,37.7405,37.6974,37.6974,74952.0
2019-04-29 14:40:00,43.81,43.84,43.8,43.84,41048.0,37.706,37.7319,37.6974,37.7319,41048.0
2019-04-29 14:45:00,43.84,43.84,43.8,43.8,36569.0,37.7319,37.7319,37.6974,37.6974,36569.0
2019-04-29 14:50:00,43.8,43.84,43.79,43.83,78947.0,37.6974,37.7319,37.6888,37.7233,78947.0
2019-04-29 14:55:00,43.83,43.84,43.8,43.82,49699.0,37.7233,37.7319,37.6974,37.7147,49699.0
2019-04-29 15:00:00,43.82,43.84,43.79,43.82,61370.0,37.7147,37.7319,37.6888,37.7147,61370.0
2019-04-29 15:05:00,43.82,43.86,43.81,43.86,23975.0,37.7147,37.7491,37.706,37.7491,23975.0
2019-04-29 15:10:00,43.86,43.86,43.84,43.84,45097.0,37.7491,37.7491,37.7319,37.7319,45097.0
2019-04-29 15:15:00,43.84,43.86,43.83,43.84,45248.0,37.7319,37.7491,37.7233,37.7319,45248.0
2019-04-29 15:20:00,43.84,43.86,43.84,43.84,29861.0,37.7319,37.7491,37.7319,37.7319,29861.0
2019-04-29 15:25:00,43.84,43.86,43.83,43.86,50911.0,37.7319,37.7491,37.7233,37.7491,50911.0
2019-04-29 15:30:00,43.86,43.87,43.84,43.87,52195.0,37.7491,37.7577,37.7319,37.7577,52195.0
2019-04-29 15:35:00,43.87,43.89,43.84,43.84,212764.0,37.7577,37.7749,37.7319,37.7319,212764.0
2019-04-29 15:40:00,43.84,43.88,43.84,43.84,143641.0,37.7319,37.7663,37.7319,37.7319,143641.0
2019-04-29 15:45:00,43.84,43.87,43.81,43.86,140509.0,37.7319,37.7577,37.706,37.7491,140509.0
2019-04-29 15:50:00,43.87,43.88,43.83,43.85,173462.0,37.7577,37.7663,37.7233,37.7405,173462.0
2019-04-29 15:55:00,43.85,43.88,43.82,43.83,356419.0,37.7405,37.7663,37.7147,37.7233,356419.0
2019-04-30 09:30:00,43.4,43.46,43.25,43.3,589957.0,37.3532,37.4048,37.2241,37.2671,589957.0
2019-04-30 09:35:00,43.29,43.48,43.26,43.46,467041.0,37.2585,37.422,37.2327,37.4048,467041.0
2019-04-30 09:40:00,43.47,43.55,43.44,43.5,267006.0,37.4134,37.4823,37.3876,37.4392,267006.0
2019-04-30 09:45:00,43.49,43.64,43.49,43.64,163083.0,37.4306,37.5597,37.4306,37.5597,163083.0
2019-04-30 09:50:00,43.63,43.65,43.56,43.6,178101.0,37.5511,37.5683,37.4909,37.5253,178101.0
2019-04-30 09:55:00,43.61,43.63,43.52,43.53,240411.0,37.5339,37.5511,37.4565,37.4651,240411.0
2019-04-30 10:00:00,43.52,43.68,43.52,43.68,105104.0,37.4565,37.5942,37.4565,37.5942,105104.0
2019-04-30 10:05:00,43.68,43.74,43.67,43.68,123432.0,37.5942,37.6458,37.5856,37.5942,123432.0
2019-04-30 10:10:00,43.69,43.72,43.68,43.72,77472.0,37.6028,37.6286,37.5942,37.6286,77472.0
2019-04-30 10:15:00,43.72,43.78,43.71,43.75,151007.0,37.6286,37.6802,37.62,37.6544,151007.0
2019-04-30 10:20:00,43.76,43.78,43.73,43.74,116578.0,37.663,37.6802,37.6372,37.6458,116578.0
2019-04-30 10:25:00,43.73,43.8,43.71,43.79,134059.0,37.6372,37.6974,37.62,37.6888,134059.0
2019-04-30 10:30:00,43.79,43.79,43.74,43.75,88138.0,37.6888,37.6888,37.6458,37.6544,88138.0
2019-04-30 10:35:00,43.76,43.77,43.72,43.74,91342.0,37.663,37.6716,37.6286,37.6458,91342.0
2019-04-30 10:40:00,43.74,43.78,43.73,43.77,87655.0,37.6458,37.6802,37.6372,37.6716,87655.0
2019-04-30 10:45:00,43.77,43.8,43.73,43.74,89244.0,37.6716,37.6974,37.6372,37.6458,89244.0
2019-04-30 10:50:00,43.74,43.82,43.74,43.79,109947.0,37.6458,37.7147,37.6458,37.6888,109947.0
2019-04-30 10:55:00,43.79,43.81,43.71,43.71,99190.0,37.6888,37.706,37.62,37.62,99190.0
2019-04-30 11:00:00,43.71,43.73,43.62,43.63,110726.0,37.62,37.6372,37.5425,37.5511,110726.0
2019-04-30 11:05:00,43.62,43.64,43.55,43.55,111965.0,37.5425,37.5597,37.4823,37.4823,111965.0
2019-04-30 11:10:00,43.55,43.65,43.55,43.63,83652.0,37.4823,37.5683,37.4823,37.5511,83652.0
2019-04-30 11:15:00,43.63,43.73,43.61,43.73,62285.0,37.5511,37.6372,37.5339,37.6372,62285.0
2019-04-30 11:20:00,43.73,43.75,43.72,43.73,74300.0,37.6372,37.6544,37.6286,37.6372,74300.0
2019-04-30 11:25:00,43.73,43.78,43.72,43.77,79503.0,37.6372,37.6802,37.6286,37.6716,79503.0
2019-04-30 11:30:00,43.77,43.84,43.77,43.81,98503.0,37.6716,37.7319,37.6716,37.706,98503.0
2019-04-30 11:35:00,43.82,43.87,43.81,43.87,53636.0,37.7147,37.7577,37.706,37.7577,53636.0
2019-04-30 11:40:00,43.87,43.89,43.84,43.88,90251.0,37.7577,37.7749,37.7319,37.7663,90251.0
2019-04-30 11:45:00,43.88,43.94,43.87,43.94,62264.0,37.7663,37.8179,37.7577,37.8179,62264.0
2019-04-30 11:50:00,43.94,43.94,43.89,43.91,104317.0,37.8179,37.8179,37.7749,37.7921,104317.0
2019-04-30 11:55:00,43.91,43.91,43.8,43.82,159612.0,37.7921,37.7921,37.6974,37.7147,159612.0
2019-04-30 12:00:00,43.83,43.84,43.81,43.83,107429.0,37.7233,37.7319,37.706,37.7233,107429.0
2019-04-30 12:05:00,43.83,43.85,43.82,43.83,74468.0,37.7233,37.7405,37.7147,37.7233,74468.0
2019-04-30 12:10:00,43.83,43.86,43.82,43.84,76184.0,37.7233,37.7491,37.7147,37.7319,76184.0
2019-04-30 12:15:00,43.84,43.86,43.79,43.79,66295.0,37.7319,37.7491,37.6888,37.6888,66295.0
2019-04-30 12:20:00,43.8,43.84,43.79,43.83,78663.0,37.6974,37.7319,37.6888,37.7233,78663.0
2019-04-30 12:25:00,43.83,43.83,43.78,43.8,47597.0,37.7233,37.7233,37.6802,37.6974,47597.0
2019-04-30 12:30:00,43.8,43.8,43.76,43.79,82798.0,37.6974,37.6974,37.663,37.6888,82798.0
2019-04-30 12:35:00,43.78,43.82,43.78,43.79,109585.0,37.6802,37.7147,37.6802,37.6888,109585.0
2019-04-30 12:40:00,43.8,43.81,43.77,43.79,112844.0,37.6974,37.706,37.6716,37.6888,112844.0
2019-04-30 12:45:00,43.79,43.8,43.72,43.73,81203.0,37.6888,37.6974,37.6286,37.6372,81203.0
2019-04-30 12:50:00,43.73,43.79,43.72,43.75,81326.0,37.6372,37.6888,37.6286,37.6544,81326.0
2019-04-30 12:55:00,43.76,43.78,43.74,43.78,58920.0,37.663,37.6802,37.6458,37.6802,58920.0
2019-04-30 13:00:00,43.78,43.81,43.75,43.76,83925.0,37.6802,37.706,37.6544,37.663,83925.0
2019-04-30 13:05:00,43.76,43.8,43.74,43.8,34951.0,37.663,37.6974,37.6458,37.6974,34951.0
2019-04-30 13:10:00,43.8,43.8,43.73,43.77,51726.0,37.6974,37.6974,37.6372,37.6716,51726.0
2019-04-30 13:15:00,43.77,43.78,43.74,43.74,24852.0,37.6716,37.6802,37.6458,37.6458,24852.0
2019-04-30 13:20:00,43.75,43.75,43.74,43.75,18041.0,37.6544,37.6544,37.6458,37.6544,18041.0
2019-04-30 13:25:00,43.74,43.8,43.74,43.76,109197.0,37.6458,37.6974,37.6458,37.663,109197.0
2019-04-30 13:30:00,43.76,43.78,43.74,43.77,49254.0,37.663,37.6802,37.6458,37.6716,49254.0
2019-04-30 13:35:00,43.77,43.79,43.76,43.78,48260.0,37.6716,37.6888,37.663,37.6802,48260.0
2019-04-30 13:40:00,43.77,43.79,43.75,43.79,162715.0,37.6716,37.6888,37.6544,37.6888,162715.0
2019-04-30 13:45:00,43.79,43.88,43.78,43.86,58419.0,37.6888,37.7663,37.6802,37.7491,58419.0
2019-04-30 13:50:00,43.87,43.87,43.81,43.81,47543.0,37.7577,37.7577,37.706,37.706,47543.0
2019-04-30 13:55:00,43.82,43.83,43.81,43.83,31497.0,37.7147,37.7233,37.706,37.7233,31497.0
2019-04-30 14:00:00,43.82,43.83,43.82,43.82,45001.0,37.7147,37.7233,37.7147,37.7147,45001.0
2019-04-30 14:05:00,43.83,43.84,43.82,43.84,65996.0,37.7233,37.7319,37.7147,37.7319,65996.0
2019-04-30 14:10:00,43.84,43.84,43.8,43.81,94562.0,37.7319,37.7319,37.6974,37.706,94562.0
2019-04-30 14:15:00,43.81,43.82,43.81,43.82,62117.0,37.706,37.7147,37.706,37.7147,62117.0
2019-04-30 14:20:00,43.82,43.83,43.81,43.82,67342.0,37.7147,37.7233,37.706,37.7147,67342.0
2019-04-30 14:25:00,43.83,43.85,43.79,43.84,54974.0,37.7233,37.7405,37.6888,37.7319,54974.0
2019-04-30 14:30:00,43.84,43.84,43.81,43.82,80936.0,37.7319,37.7319,37.706,37.7147,80936.0
2019-04-30 14:35:00,43.81,43.85,43.81,43.84,46612.0,37.706,37.7405,37.706,37.7319,46612.0
2019-04-30 14:40:00,43.85,43.85,43.81,43.82,44024.0,37.7405,37.7405,37.706,37.7147,44024.0
2019-04-30 14:45:00,43.82,43.84,43.81,43.84,42115.0,37.7147,37.7319,37.706,37.7319,42115.0
2019-04-30 14:50:00,43.84,43.84,43.77,43.77,67832.0,37.7319,37.7319,37.6716,37.6716,67832.0
2019-04-30 14:55:00,43.78,43.82,43.77,43.8,61354.0,37.6802,37.7147,37.6716,37.6974,61354.0
2019-04-30 15:00:00,43.8,43.82,43.77,43.78,198862.0,37.6974,37.7147,37.6716,37.6802,198862.0
2019-04-30 15:05:00,43.78,43.82,43.78,43.8,100793.0,37.6802,37.7147,37.6802,37.6974,100793.0
2019-04-30 15:10:00,43.8,43.81,43.78,43.8,89439.0,37.6974,37.706,37.6802,37.6974,89439.0
2019-04-30 15:15:00,43.8,43.8,43.75,43.76,99614.0,37.6974,37.6974,37.6544,37.663,99614.0
2019-04-30 15:20:00,43.75,43.76,43.72,43.73,132890.0,37.6544,37.663,37.6286,37.6372,132890.0
2019-04-30 15:25:00,43.73,43.77,43.69,43.73,130907.0,37.6372,37.6716,37.6028,37.6372,130907.0
2019-04-30 15:30:00,43.73,43.8,43.73,43.79,93650.0,37.6372,37.6974,37.6372,37.6888,93650.0
2019-04-30 15:35:00,43.79,43.79,43.74,43.76,135311.0,37.6888,37.6888,37.6458,37.663,135311.0
2019-04-30 15:40:00,43.76,43.76,43.72,43.72,126077.0,37.663,37.663,37.6286,37.6286,126077.0
2019-04-30 15:45:00,43.73,43.76,43.72,43.76,156266.0,37.6372,37.663,37.6286,37.663,156266.0
2019-04-30 15:50:00,43.76,43.8,43.73,43.79,394906.0,37.663,37.6974,37.6372,37.6888,394906.0
2019-04-30 15:55:00,43.78,43.88,43.76,43.83,602826.0,37.6802,37.7663,37.663,37.7233,602826.0
2019-05-01 09:30:00,44.29,44.33,44.14,44.23,246936.0,38.1192,38.1536,37.9901,38.0675,246936.0
2019-05-01 09:35:00,44.23,44.28,44.19,44.24,150948.0,38.0675,38.1106,38.0331,38.0761,150948.0
2019-05-01 09:40:00,44.23,44.26,44.12,44.13,77115.0,38.0675,38.0934,37.9729,37.9815,77115.0
2019-05-01 09:45:00,44.14,44.19,44.09,44.11,92209.0,37.9901,38.0331,37.947,37.9643,92209.0
2019-05-01 09:50:00,44.11,44.13,44.08,44.08,65193.0,37.9643,37.9815,37.9384,37.9384,65193.0
2019-05-01 09:55:00,44.08,44.12,44.05,44.11,57754.0,37.9384,37.9729,37.9126,37.9643,57754.0
2019-05-01 10:00:00,44.1,44.2,44.06,44.13,78952.0,37.9556,38.0417,37.9212,37.9815,78952.0
2019-05-01 10:05:00,44.13,44.17,44.08,44.14,62686.0,37.9815,38.0159,37.9384,37.9901,62686.0
2019-05-01 10:10:00,44.15,44.21,44.12,44.21,90827.0,37.9987,38.0503,37.9729,38.0503,90827.0
2019-05-01 10:15:00,44.2,44.2,44.15,44.19,101389.0,38.0417,38.0417,37.9987,38.0331,101389.0
2019-05-01 10:20:00,44.2,44.26,44.19,44.21,107407.0,38.0417,38.0934,38.0331,38.0503,107407.0
2019-05-01 10:25:00,44.2,44.22,44.15,44.15,99920.0,38.0417,38.0589,37.9987,37.9987,99920.0
2019-05-01 10:30:00,44.15,44.2,44.13,44.17,63026.0,37.9987,38.0417,37.9815,38.0159,63026.0
2019-05-01 10:35:00,44.17,44.17,44.11,44.12,70099.0,38.0159,38.0159,37.9643,37.9729,70099.0
2019-05-01 10:40:00,44.13,44.15,44.1,44.15,27790.0,37.9815,37.9987,37.9556,37.9987,27790.0
2019-05-01 10:45:00,44.16,44.21,44.16,44.19,35542.0,38.0073,38.0503,38.0073,38.0331,35542.0
2019-05-01 10:50:00,44.19,44.29,44.18,44.27,197763.0,38.0331,38.1192,38.0245,38.102,197763.0
2019-05-01 10:55:00,44.27,44.32,44.24,44.3,244048.0,38.102,38.145,38.0761,38.1278,244048.0
2019-05-01 11:00:00,44.31,44.37,44.3,44.34,240984.0,38.1364,38.188,38.1278,38.1622,240984.0
2019-05-01 11:05:00,44.34,44.34,44.26,44.29,35771.0,38.1622,38.1622,38.0934,38.1192,35771.0
2019-05-01 11:10:00,44.29,44.32,44.29,44.31,39705.0,38.1192,38.145,38.1192,38.1364,39705.0
2019-05-01 11:15:00,44.3,44.33,44.28,44.31,84760.0,38.1278,38.1536,38.1106,38.1364,84760.0
2019-05-01 11:20:00,44.31,44.4,44.3,44.36,136481.0,38.1364,38.2138,38.1278,38.1794,136481.0
2019-05-01 11:25:00,44.36,44.36,44.32,44.34,35631.0,38.1794,38.1794,38.145,38.1622,35631.0
2019-05-01 11:30:00,44.34,44.41,44.34,44.39,123635.0,38.1622,38.2225,38.1622,38.2052,123635.0
2019-05-01 11:35:00,44.39,44.41,44.38,44.4,43092.0,38.2052,38.2225,38.1966,38.2138,43092.0
2019-05-01 11:40:00,44.41,44.44,44.39,44.43,97999.0,38.2225,38.2483,38.2052,38.2397,97999.0
2019-05-01 11:45:00,44.43,44.43,44.38,44.42,91893.0,38.2397,38.2397,38.1966,38.2311,91893.0
2019-05-01 11:50:00,44.41,44.5,44.41,44.5,128225.0,38.2225,38.2999,38.2225,38.2999,128225.0
2019-05-01 11:55:00,44.5,44.55,44.49,44.55,104829.0,38.2999,38.3429,38.2913,38.3429,104829.0
2019-05-01 12:00:00,44.55,44.56,44.53,44.54,57715.0,38.3429,38.3516,38.3257,38.3343,57715.0
2019-05-01 12:05:00,44.53,44.54,44.48,44.51,38939.0,38.3257,38.3343,38.2827,38.3085,38939.0
2019-05-01 12:10:00,44.51,44.51,44.47,44.51,115825.0,38.3085,38.3085,38.2741,38.3085,115825.0
2019-05-01 12:15:00,44.51,44.52,44.46,44.46,67509.0,38.3085,38.3171,38.2655,38.2655,67509.0
2019-05-01 12:20:00,44.46,44.46,44.4,44.43,25495.0,38.2655,38.2655,38.2138,38.2397,25495.0
2019-05-01 12:25:00,44.43,44.45,44.41,44.45,79878.0,38.2397,38.2569,38.2225,38.2569,79878.0
2019-05-01 12:30:00,44.44,44.44,44.37,44.4,25682.0,38.2483,38.2483,38.188,38.2138,25682.0
2019-05-01 12:35:00,44.4,44.41,44.37,44.39,29291.0,38.2138,38.2225,38.188,38.2052,29291.0
2019-05-01 12:40:00,44.38,44.39,44.32,44.34,35855.0,38.1966,38.2052,38.145,38.1622,35855.0
2019-05-01 12:45:00,44.35,44.37,44.34,44.35,50142.0,38.1708,38.188,38.1622,38.1708,50142.0
2019-05-01 12:50:00,44.35,44.37,44.32,44.34,47801.0,38.1708,38.188,38.145,38.1622,47801.0
2019-05-01 12:55:00,44.34,44.37,44.33,44.37,27604.0,38.1622,38.188,38.1536,38.188,27604.0
2019-05-01 13:00:00,44.37,44.43,44.37,44.41,50813.0,38.188,38.2397,38.188,38.2225,50813.0
2019-05-01 13:05:00,44.41,44.42,44.35,44.36,58630.0,38.2225,38.2311,38.1708,38.1794,58630.0
2019-05-01 13:10:00,44.36,44.38,44.34,44.38,40909.0,38.1794,38.1966,38.1622,38.1966,40909.0
2019-05-01 13:15:00,44.39,44.39,44.36,44.38,25965.0,38.2052,38.2052,38.1794,38.1966,25965.0
2019-05-01 13:20:00,44.38,44.4,44.37,44.38,18503.0,38.1966,38.2138,38.188,38.1966,18503.0
2019-05-01 13:25:00,44.38,44.39,44.36,44.37,42507.0,38.1966,38.2052,38.1794,38.188,42507.0
2019-05-01 13:30:00,44.37,44.37,44.33,44.33,38485.0,38.188,38.188,38.1536,38.1536,38485.0
2019-05-01 13:35:00,44.33,44.34,44.31,44.34,23027.0,38.1536,38.1622,38.1364,38.1622,23027.0
2019-05-01 13:40:00,44.34,44.34,44.32,44.34,28268.0,38.1622,38.1622,38.145,38.1622,28268.0
2019-05-01 13:45:00,44.34,44.35,44.32,44.35,28129.0,38.1622,38.1708,38.145,38.1708,28129.0
2019-05-01 13:50:00,44.36,44.36,44.33,44.34,14421.0,38.1794,38.1794,38.1536,38.1622,14421.0
2019-05-01 13:55:00,44.34,44.39,44.33,44.39,23283.0,38.1622,38.2052,38.1536,38.2052,23283.0
2019-05-01 14:00:00,44.39,44.45,44.35,44.39,100176.0,38.2052,38.2569,38.1708,38.2052,100176.0
2019-05-01 14:05:00,44.38,44.44,44.38,44.42,73646.0,38.1966,38.2483,38.1966,38.2311,73646.0
2019-05-01 14:10:00,44.43,44.43,44.37,44.39,62443.0,38.2397,38.2397,38.188,38.2052,62443.0
2019-05-01 14:15:00,44.39,44.44,44.39,44.44,56700.0,38.2052,38.2483,38.2052,38.2483,56700.0
2019-05-01 14:20:00,44.44,44.45,44.42,44.43,43648.0,38.2483,38.2569,38.2311,38.2397,43648.0
2019-05-01 14:25:00,44.43,44.48,44.43,44.45,58179.0,38.2397,38.2827,38.2397,38.2569,58179.0
2019-05-01 14:30:00,44.45,44.49,44.34,44.35,103314.0,38.2569,38.2913,38.1622,38.1708,103314.0
2019-05-01 14:35:00,44.35,44.35,44.14,44.14,77122.0,38.1708,38.1708,37.9901,37.9901,77122.0
2019-05-01 14:40:00,44.12,44.21,44.09,44.19,97043.0,37.9729,38.0503,37.947,38.0331,97043.0
2019-05-01 14:45:00,44.2,44.21,44.12,44.14,72032.0,38.0417,38.0503,37.9729,37.9901,72032.0
2019-05-01 14:50:00,44.14,44.19,44.11,44.18,74578.0,37.9901,38.0331,37.9643,38.0245,74578.0
2019-05-01 14:55:00,44.19,44.19,44.12,44.13,62125.0,38.0331,38.0331,37.9729,37.9815,62125.0
2019-05-01 15:00:00,44.12,44.14,44.07,44.09,68622.0,37.9729,37.9901,37.9298,37.947,68622.0
2019-05-01 15:05:00,44.09,44.1,44.06,44.08,45229.0,37.947,37.9556,37.9212,37.9384,45229.0
2019-05-01 15:10:00,44.09,44.13,44.06,44.12,60097.0,37.947,37.9815,37.9212,37.9729,60097.0
2019-05-01 15:15:00,44.12,44.13,44.09,44.11,83118.0,37.9729,37.9815,37.947,37.9643,83118.0
2019-05-01 15:20:00,44.12,44.13,44.02,44.03,73064.0,37.9729,37.9815,37.8868,37.8954,73064.0
2019-05-01 15:25:00,44.03,44.05,43.97,44.02,88421.0,37.8954,37.9126,37.8438,37.8868,88421.0
2019-05-01 15:30:00,44.02,44.03,43.95,43.95,167299.0,37.8868,37.8954,37.8265,37.8265,167299.0
2019-05-01 15:35:00,43.96,44.03,43.95,43.97,72130.0,37.8351,37.8954,37.8265,37.8438,72130.0
2019-05-01 15:40:00,43.96,43.98,43.9,43.97,110628.0,37.8351,37.8524,37.7835,37.8438,110628.0
2019-05-01 15:45:00,43.97,43.97,43.9,43.91,94979.0,37.8438,37.8438,37.7835,37.7921,94979.0
2019-05-01 15:50:00,43.91,43.91,43.83,43.84,166606.0,37.7921,37.7921,37.7233,37.7319,166606.0
2019-05-01 15:55:00,43.84,43.89,43.82,43.82,285096.0,37.7319,37.7749,37.7147,37.7147,285096.0
2019-05-02 09:30:00,43.86,43.9,43.75,43.88,316444.0,37.7491,37.7835,37.6544,37.7663,316444.0
2019-05-02 09:35:00,43.88,43.92,43.85,43.92,226878.0,37.7663,37.8007,37.7405,37.8007,226878.0
2019-05-02 09:40:00,43.92,44.05,43.91,44.0,227505.0,37.8007,37.9126,37.7921,37.8696,227505.0
2019-05-02 09:45:00,44.0,44.06,43.96,44.05,109978.0,37.8696,37.9212,37.8351,37.9126,109978.0
2019-05-02 09:50:00,44.05,44.09,44.04,44.07,110483.0,37.9126,37.947,37.904,37.9298,110483.0
2019-05-02 09:55:00,44.08,44.1,44.04,44.08,195387.0,37.9384,37.9556,37.904,37.9384,195387.0
2019-05-02 10:00:00,44.08,44.15,44.05,44.08,100231.0,37.9384,37.9987,37.9126,37.9384,100231.0
2019-05-02 10:05:00,44.07,44.17,44.06,44.16,100230.0,37.9298,38.0159,37.9212,38.0073,100230.0
2019-05-02 10:10:00,44.16,44.21,44.15,44.2,114134.0,38.0073,38.0503,37.9987,38.0417,114134.0
2019-05-02 10:15:00,44.2,44.22,44.18,44.21,120637.0,38.0417,38.0589,38.0245,38.0503,120637.0
2019-05-02 10:20:00,44.21,44.25,44.19,44.2,114278.0,38.0503,38.0847,38.0331,38.0417,114278.0
2019-05-02 10:25:00,44.21,44.23,44.17,44.19,230643.0,38.0503,38.0675,38.0159,38.0331,230643.0
2019-05-02 10:30:00,44.19,44.24,44.15,44.24,73261.0,38.0331,38.0761,37.9987,38.0761,73261.0
2019-05-02 10:35:00,44.24,44.31,44.23,44.28,123149.0,38.0761,38.1364,38.0675,38.1106,123149.0
2019-05-02 10:40:00,44.29,44.33,44.27,44.28,147279.0,38.1192,38.1536,38.102,38.1106,147279.0
2019-05-02 10:45:00,44.27,44.3,44.24,44.26,88424.0,38.102,38.1278,38.0761,38.0934,88424.0
2019-05-02 10:50:00,44.26,44.28,44.21,44.23,89210.0,38.0934,38.1106,38.0503,38.0675,89210.0
2019-05-02 10:55:00,44.23,44.29,44.22,44.25,133812.0,38.0675,38.1192,38.0589,38.0847,133812.0
2019-05-02 11:00:00,44.25,44.27,44.18,44.23,125163.0,38.0847,38.102,38.0245,38.0675,125163.0
2019-05-02 11:05:00,44.23,44.3,44.23,44.3,94096.0,38.0675,38.1278,38.0675,38.1278,94096.0
2019-05-02 11:10:00,44.3,44.3,44.24,44.27,75102.0,38.1278,38.1278,38.0761,38.102,75102.0
2019-05-02 11:15:00,44.27,44.27,44.2,44.21,101735.0,38.102,38.102,38.0417,38.0503,101735.0
2019-05-02 11:20:00,44.2,44.21,44.13,44.14,189729.0,38.0417,38.0503,37.9815,37.9901,189729.0
2019-05-02 11:25:00,44.13,44.2,44.11,44.13,120696.0,37.9815,38.0417,37.9643,37.9815,120696.0
2019-05-02 11:30:00,44.13,44.22,44.13,44.19,83086.0,37.9815,38.0589,37.9815,38.0331,83086.0
2019-05-02 11:35:00,44.19,44.23,44.15,44.18,74283.0,38.0331,38.0675,37.9987,38.0245,74283.0
2019-05-02 11:40:00,44.18,44.25,44.11,44.12,97880.0,38.0245,38.0847,37.9643,37.9729,97880.0
2019-05-02 11:45:00,44.12,44.12,44.0,44.09,107950.0,37.9729,37.9729,37.8696,37.947,107950.0
2019-05-02 11:50:00,44.09,44.09,43.94,43.97,106683.0,37.947,37.947,37.8179,37.8438,106683.0
2019-05-02 11:55:00,43.97,44.03,43.91,44.01,83210.0,37.8438,37.8954,37.7921,37.8782,83210.0
2019-05-02 12:00:00,44.01,44.05,43.96,44.05,74151.0,37.8782,37.9126,37.8351,37.9126,74151.0
2019-05-02 12:05:00,44.05,44.07,44.0,44.07,95231.0,37.9126,37.9298,37.8696,37.9298,95231.0
2019-05-02 12:10:00,44.06,44.07,44.01,44.03,45445.0,37.9212,37.9298,37.8782,37.8954,45445.0
2019-05-02 12:15:00,44.04,44.08,44.02,44.07,60735.0,37.904,37.9384,37.8868,37.9298,60735.0
2019-05-02 12:20:00,44.08,44.19,44.07,44.18,50028.0,37.9384,38.0331,37.9298,38.0245,50028.0
2019-05-02 12:25:00,44.19,44.24,44.17,44.21,88025.0,38.0331,38.0761,38.0159,38.0503,88025.0
2019-05-02 12:30:00,44.21,44.27,44.2,44.27,61046.0,38.0503,38.102,38.0417,38.102,61046.0
2019-05-02 12:35:00,44.26,44.28,44.23,44.26,58054.0,38.0934,38.1106,38.0675,38.0934,58054.0
2019-05-02 12:40:00,44.26,44.29,44.2,44.22,92638.0,38.0934,38.1192,38.0417,38.0589,92638.0
2019-05-02 12:45:00,44.22,44.26,44.2,44.25,59116.0,38.0589,38.0934,38.0417,38.0847,59116.0
2019-05-02 12:50:00,44.26,44.26,44.17,44.22,68239.0,38.0934,38.0934,38.0159,38.0589,68239.0
2019-05-02 12:55:00,44.23,44.23,44.15,44.19,55366.0,38.0675,38.0675,37.9987,38.0331,55366.0
2019-05-02 13:00:00,44.19,44.2,44.16,44.17,36279.0,38.0331,38.0417,38.0073,38.0159,36279.0
2019-05-02 13:05:00,44.17,44.28,44.17,44.27,30603.0,38.0159,38.1106,38.0159,38.102,30603.0
2019-05-02 13:10:00,44.28,44.3,44.27,44.28,81803.0,38.1106,38.1278,38.102,38.1106,81803.0
2019-05-02 13:15:00,44.27,44.32,44.27,44.29,47063.0,38.102,38.145,38.102,38.1192,47063.0
2019-05-02 13:20:00,44.29,44.32,44.28,44.3,34619.0,38.1192,38.145,38.1106,38.1278,34619.0
2019-05-02 13:25:00,44.3,44.34,44.29,44.33,51669.0,38.1278,38.1622,38.1192,38.1536,51669.0
2019-05-02 13:30:00,44.32,44.34,44.29,44.33,44521.0,38.145,38.1622,38.1192,38.1536,44521.0
2019-05-02 13:35:00,44.33,44.43,44.33,44.41,108740.0,38.1536,38.2397,38.1536,38.2225,108740.0
2019-05-02 13:40:00,44.41,44.43,44.34,44.36,44433.0,38.2225,38.2397,38.1622,38.1794,44433.0
2019-05-02 13:45:00,44.35,44.37,44.32,44.34,51863.0,38.1708,38.188,38.145,38.1622,51863.0
2019-05-02 13:50:00,44.35,44.41,44.35,44.38,64943.0,38.1708,38.2225,38.1708,38.1966,64943.0
2019-05-02 13:55:00,44.38,44.41,44.33,44.35,79590.0,38.1966,38.2225,38.1536,38.1708,79590.0
2019-05-02 14:00:00,44.34,44.39,44.32,44.38,42553.0,38.1622,38.2052,38.145,38.1966,42553.0
2019-05-02 14:05:00,44.38,44.39,44.35,44.36,72092.0,38.1966,38.2052,38.1708,38.1794,72092.0
2019-05-02 14:10:00,44.36,44.41,44.36,44.4,73481.0,38.1794,38.2225,38.1794,38.2138,73481.0
2019-05-02 14:15:00,44.4,44.43,44.39,44.41,60746.0,38.2138,38.2397,38.2052,38.2225,60746.0
2019-05-02 14:20:00,44.41,44.47,44.4,44.46,75697.0,38.2225,38.2741,38.2138,38.2655,75697.0
2019-05-02 14:25:00,44.45,44.45,44.36,44.37,90958.0,38.2569,38.2569,38.1794,38.188,90958.0
2019-05-02 14:30:00,44.36,44.41,44.34,44.37,137691.0,38.1794,38.2225,38.1622,38.188,137691.0
2019-05-02 14:35:00,44.37,44.4,44.35,44.37,58595.0,38.188,38.2138,38.1708,38.188,58595.0
2019-05-02 14:40:00,44.37,44.4,44.36,44.39,51019.0,38.188,38.2138,38.1794,38.2052,51019.0
2019-05-02 14:45:00,44.39,44.42,44.32,44.34,58560.0,38.2052,38.2311,38.145,38.1622,58560.0
2019-05-02 14:50:00,44.33,44.39,44.33,44.38,59217.0,38.1536,38.2052,38.1536,38.1966,59217.0
2019-05-02 14:55:00,44.39,44.41,44.38,44.39,77062.0,38.2052,38.2225,38.1966,38.2052,77062.0
2019-05-02 15:00:00,44.39,44.4,44.35,44.38,53167.0,38.2052,38.2138,38.1708,38.1966,53167.0
2019-05-02 15:05:00,44.38,44.43,44.36,44.37,77252.0,38.1966,38.2397,38.1794,38.188,77252.0
2019-05-02 15:10:00,44.37,44.4,44.35,44.4,67197.0,38.188,38.2138,38.1708,38.2138,67197.0
2019-05-02 15:15:00,44.39,44.42,44.37,44.39,67332.0,38.2052,38.2311,38.188,38.2052,67332.0
2019-05-02 15:20:00,44.4,44.43,44.39,44.41,71086.0,38.2138,38.2397,38.2052,38.2225,71086.0
2019-05-02 15:25:00,44.41,44.41,44.34,44.36,90566.0,38.2225,38.2225,38.1622,38.1794,90566.0
2019-05-02 15:30:00,44.35,44.37,44.32,44.33,96794.0,38.1708,38.188,38.145,38.1536,96794.0
2019-05-02 15:35:00,44.32,44.38,44.32,44.37,82764.0,38.145,38.1966,38.145,38.188,82764.0
2019-05-02 15:40:00,44.36,44.37,44.32,44.34,152751.0,38.1794,38.188,38.145,38.1622,152751.0
2019-05-02 15:45:00,44.34,44.35,44.29,44.3,161242.0,38.1622,38.1708,38.1192,38.1278,161242.0
2019-05-02 15:50:00,44.3,44.36,44.29,44.35,183186.0,38.1278,38.1794,38.1192,38.1708,183186.0
2019-05-02 15:55:00,44.36,44.41,44.33,44.38,590834.0,38.1794,38.2225,38.1536,38.1966,590834.0
2019-05-03 09:30:00,44.93,45.14,44.92,45.06,303413.0,38.67,38.8507,38.6614,38.7819,303413.0
2019-05-03 09:35:00,45.07,45.08,44.86,44.86,204694.0,38.7905,38.7991,38.6098,38.6098,204694.0
2019-05-03 09:40:00,44.86,44.91,44.85,44.91,108899.0,38.6098,38.6528,38.6011,38.6528,108899.0
2019-05-03 09:45:00,44.91,44.94,44.85,44.86,112673.0,38.6528,38.6786,38.6011,38.6098,112673.0
2019-05-03 09:50:00,44.87,44.94,44.86,44.93,60849.0,38.6184,38.6786,38.6098,38.67,60849.0
2019-05-03 09:55:00,44.94,44.97,44.88,44.9,79220.0,38.6786,38.7044,38.627,38.6442,79220.0
2019-05-03 10:00:00,44.89,44.91,44.83,44.87,133491.0,38.6356,38.6528,38.5839,38.6184,133491.0
2019-05-03 10:05:00,44.88,44.9,44.79,44.81,168144.0,38.627,38.6442,38.5495,38.5667,168144.0
2019-05-03 10:10:00,44.82,44.82,44.74,44.77,56951.0,38.5753,38.5753,38.5065,38.5323,56951.0
2019-05-03 10:15:00,44.77,44.8,44.76,44.76,46406.0,38.5323,38.5581,38.5237,38.5237,46406.0
2019-05-03 10:20:00,44.76,44.78,44.73,44.73,39358.0,38.5237,38.5409,38.4979,38.4979,39358.0
2019-05-03 10:25:00,44.74,44.8,44.74,44.8,78064.0,38.5065,38.5581,38.5065,38.5581,78064.0
2019-05-03 10:30:00,44.8,44.85,44.79,44.83,46033.0,38.5581,38.6011,38.5495,38.5839,46033.0
2019-05-03 10:35:00,44.83,44.85,44.78,44.84,72038.0,38.5839,38.6011,38.5409,38.5925,72038.0
2019-05-03 10:40:00,44.84,44.85,44.81,44.82,33812.0,38.5925,38.6011,38.5667,38.5753,33812.0
2019-05-03 10:45:00,44.82,44.89,44.8,44.82,89724.0,38.5753,38.6356,38.5581,38.5753,89724.0
2019-05-03 10:50:00,44.83,44.85,44.81,44.83,65093.0,38.5839,38.6011,38.5667,38.5839,65093.0
2019-05-03 10:55:00,44.82,44.87,44.81,44.87,36742.0,38.5753,38.6184,38.5667,38.6184,36742.0
2019-05-03 11:00:00,44.87,44.91,44.84,44.9,76963.0,38.6184,38.6528,38.5925,38.6442,76963.0
2019-05-03 11:05:00,44.9,44.91,44.85,44.86,53176.0,38.6442,38.6528,38.6011,38.6098,53176.0
2019-05-03 11:10:00,44.87,44.91,44.86,44.87,33672.0,38.6184,38.6528,38.6098,38.6184,33672.0
2019-05-03 11:15:00,44.87,44.87,44.82,44.84,57909.0,38.6184,38.6184,38.5753,38.5925,57909.0
2019-05-03 11:20:00,44.84,44.85,44.79,44.81,35578.0,38.5925,38.6011,38.5495,38.5667,35578.0
2019-05-03 11:25:00,44.81,44.82,44.76,44.77,60564.0,38.5667,38.5753,38.5237,38.5323,60564.0
2019-05-03 11:30:00,44.77,44.78,44.72,44.75,85747.0,38.5323,38.5409,38.4893,38.5151,85747.0
2019-05-03 11:35:00,44.75,44.75,44.71,44.71,28152.0,38.5151,38.5151,38.4807,38.4807,28152.0
2019-05-03 11:40:00,44.71,44.74,44.7,44.71,52862.0,38.4807,38.5065,38.472,38.4807,52862.0
2019-05-03 11:45:00,44.72,44.74,44.67,44.68,85431.0,38.4893,38.5065,38.4462,38.4548,85431.0
2019-05-03 11:50:00,44.67,44.74,44.66,44.72,68928.0,38.4462,38.5065,38.4376,38.4893,68928.0
2019-05-03 11:55:00,44.72,44.73,44.69,44.7,33958.0,38.4893,38.4979,38.4634,38.472,33958.0
2019-05-03 12:00:00,44.69,44.7,44.66,44.68,64807.0,38.4634,38.472,38.4376,38.4548,64807.0
2019-05-03 12:05:00,44.68,44.7,44.66,44.69,45466.0,38.4548,38.472,38.4376,38.4634,45466.0
2019-05-03 12:10:00,44.69,44.72,44.68,44.7,110266.0,38.4634,38.4893,38.4548,38.472,110266.0
2019-05-03 12:15:00,44.69,44.72,44.68,44.72,40362.0,38.4634,38.4893,38.4548,38.4893,40362.0
2019-05-03 12:20:00,44.71,44.71,44.66,44.67,61707.0,38.4807,38.4807,38.4376,38.4462,61707.0
2019-05-03 12:25:00,44.67,44.71,44.67,44.69,46698.0,38.4462,38.4807,38.4462,38.4634,46698.0
2019-05-03 12:30:00,44.69,44.71,44.68,44.71,35980.0,38.4634,38.4807,38.4548,38.4807,35980.0
2019-05-03 12:35:00,44.71,44.71,44.66,44.7,55489.0,38.4807,38.4807,38.4376,38.472,55489.0
2019-05-03 12:40:00,44.7,44.7,44.63,44.64,32500.0,38.472,38.472,38.4118,38.4204,32500.0
2019-05-03 12:45:00,44.64,44.66,44.62,44.62,52211.0,38.4204,38.4376,38.4032,38.4032,52211.0
2019-05-03 12:50:00,44.63,44.65,44.62,44.63,34632.0,38.4118,38.429,38.4032,38.4118,34632.0
2019-05-03 12:55:00,44.64,44.64,44.6,44.61,22692.0,38.4204,38.4204,38.386,38.3946,22692.0
2019-05-03 13:00:00,44.61,44.62,44.59,44.6,22925.0,38.3946,38.4032,38.3774,38.386,22925.0
2019-05-03 13:05:00,44.6,44.6,44.57,44.58,41493.0,38.386,38.386,38.3602,38.3688,41493.0
2019-05-03 13:10:00,44.58,44.59,44.56,44.57,33803.0,38.3688,38.3774,38.3516,38.3602,33803.0
2019-05-03 13:15:00,44.57,44.64,44.57,44.63,43122.0,38.3602,38.4204,38.3602,38.4118,43122.0
2019-05-03 13:20:00,44.64,44.68,44.63,44.66,38996.0,38.4204,38.4548,38.4118,38.4376,38996.0
2019-05-03 13:25:00,44.65,44.68,44.64,44.68,21572.0,38.429,38.4548,38.4204,38.4548,21572.0
2019-05-03 13:30:00,44.68,44.68,44.66,44.66,13200.0,38.4548,38.4548,38.4376,38.4376,13200.0
2019-05-03 13:35:00,44.66,44.67,44.61,44.62,53097.0,38.4376,38.4462,38.3946,38.4032,53097.0
2019-05-03 13:40:00,44.62,44.63,44.61,44.63,20081.0,38.4032,38.4118,38.3946,38.4118,20081.0
2019-05-03 13:45:00,44.62,44.66,44.62,44.66,30778.0,38.4032,38.4376,38.4032,38.4376,30778.0
2019-05-03 13:50:00,44.65,44.69,44.65,44.66,32497.0,38.429,38.4634,38.429,38.4376,32497.0
2019-05-03 13:55:00,44.66,44.69,44.65,44.68,36220.0,38.4376,38.4634,38.429,38.4548,36220.0
2019-05-03 14:00:00,44.67,44.68,44.61,44.62,37991.0,38.4462,38.4548,38.3946,38.4032,37991.0
2019-05-03 14:05:00,44.63,44.66,44.62,44.66,23735.0,38.4118,38.4376,38.4032,38.4376,23735.0
2019-05-03 14:10:00,44.66,44.67,44.65,44.65,45241.0,38.4376,38.4462,38.429,38.429,45241.0
2019-05-03 14:15:00,44.65,44.66,44.63,44.65,46372.0,38.429,38.4376,38.4118,38.429,46372.0
2019-05-03 14:20:00,44.65,44.66,44.62,44.66,27414.0,38.429,38.4376,38.4032,38.4376,27414.0
2019-05-03 14:25:00,44.66,44.69,44.64,44.69,47391.0,38.4376,38.4634,38.4204,38.4634,47391.0
2019-05-03 14:30:00,44.68,44.68,44.64,44.65,38917.0,38.4548,38.4548,38.4204,38.429,38917.0
2019-05-03 14:35:00,44.65,44.66,44.64,44.66,41671.0,38.429,38.4376,38.4204,38.4376,41671.0
2019-05-03 14:40:00,44.66,44.69,44.64,44.68,25908.0,38.4376,38.4634,38.4204,38.4548,25908.0
2019-05-03 14:45:00,44.69,44.75,44.68,44.73,62502.0,38.4634,38.5151,38.4548,38.4979,62502.0
2019-05-03 14:50:00,44.73,44.76,44.71,44.75,52440.0,38.4979,38.5237,38.4807,38.5151,52440.0
2019-05-03 14:55:00,44.74,44.75,44.72,44.73,24196.0,38.5065,38.5151,38.4893,38.4979,24196.0
2019-05-03 15:00:00,44.72,44.73,44.69,44.71,41157.0,38.4893,38.4979,38.4634,38.4807,41157.0
2019-05-03 15:05:00,44.71,44.75,44.71,44.72,50216.0,38.4807,38.5151,38.4807,38.4893,50216.0
2019-05-03 15:10:00,44.72,44.74,44.71,44.74,28277.0,38.4893,38.5065,38.4807,38.5065,28277.0
2019-05-03 15:15:00,44.74,44.74,44.7,44.71,28113.0,38.5065,38.5065,38.472,38.4807,28113.0
2019-05-03 15:20:00,44.71,44.72,44.7,44.72,38470.0,38.4807,38.4893,38.472,38.4893,38470.0
2019-05-03 15:25:00,44.72,44.75,44.71,44.73,48528.0,38.4893,38.5151,38.4807,38.4979,48528.0
2019-05-03 15:30:00,44.72,44.75,44.7,44.73,62596.0,38.4893,38.5151,38.472,38.4979,62596.0
2019-05-03 15:35:00,44.74,44.75,44.72,44.74,62704.0,38.5065,38.5151,38.4893,38.5065,62704.0
2019-05-03 15:40:00,44.73,44.75,44.71,44.73,123914.0,38.4979,38.5151,38.4807,38.4979,123914.0
2019-05-03 15:45:00,44.73,44.74,44.7,44.71,122353.0,38.4979,38.5065,38.472,38.4807,122353.0
2019-05-03 15:50:00,44.71,44.75,44.7,44.71,119652.0,38.4807,38.5151,38.472,38.4807,119652.0
2019-05-03 15:55:00,44.71,44.75,44.7,44.72,344132.0,38.4807,38.5151,38.472,38.4893,344132.0
2019-05-06 09:30:00,43.32,43.49,43.21,43.46,290556.0,37.2843,37.4306,37.1896,37.4048,290556.0
2019-05-06 09:35:00,43.46,43.53,43.43,43.52,78776.0,37.4048,37.4651,37.379,37.4565,78776.0
2019-05-06 09:40:00,43.52,43.61,43.5,43.59,73852.0,37.4565,37.5339,37.4392,37.5167,73852.0
2019-05-06 09:45:00,43.58,43.6,43.52,43.54,101435.0,37.5081,37.5253,37.4565,37.4737,101435.0
2019-05-06 09:50:00,43.54,43.64,43.49,43.64,96117.0,37.4737,37.5597,37.4306,37.5597,96117.0
2019-05-06 09:55:00,43.64,43.72,43.63,43.72,88422.0,37.5597,37.6286,37.5511,37.6286,88422.0
2019-05-06 10:00:00,43.73,43.75,43.68,43.75,67304.0,37.6372,37.6544,37.5942,37.6544,67304.0
2019-05-06 10:05:00,43.75,43.77,43.7,43.72,48435.0,37.6544,37.6716,37.6114,37.6286,48435.0
2019-05-06 10:10:00,43.72,43.77,43.68,43.72,66056.0,37.6286,37.6716,37.5942,37.6286,66056.0
2019-05-06 10:15:00,43.72,43.75,43.7,43.74,44137.0,37.6286,37.6544,37.6114,37.6458,44137.0
2019-05-06 10:20:00,43.74,43.82,43.74,43.8,53890.0,37.6458,37.7147,37.6458,37.6974,53890.0
2019-05-06 10:25:00,43.8,43.81,43.68,43.69,45401.0,37.6974,37.706,37.5942,37.6028,45401.0
2019-05-06 10:30:00,43.69,43.7,43.66,43.68,78583.0,37.6028,37.6114,37.5769,37.5942,78583.0
2019-05-06 10:35:00,43.68,43.72,43.63,43.64,105430.0,37.5942,37.6286,37.5511,37.5597,105430.0
2019-05-06 10:40:00,43.64,43.71,43.59,43.6,102903.0,37.5597,37.62,37.5167,37.5253,102903.0
2019-05-06 10:45:00,43.6,43.68,43.57,43.66,55864.0,37.5253,37.5942,37.4995,37.5769,55864.0
2019-05-06 10:50:00,43.66,43.71,43.65,43.66,81548.0,37.5769,37.62,37.5683,37.5769,81548.0
2019-05-06 10:55:00,43.66,43.7,43.65,43.68,69069.0,37.5769,37.6114,37.5683,37.5942,69069.0
2019-05-06 11:00:00,43.67,43.69,43.6,43.63,76344.0,37.5856,37.6028,37.5253,37.5511,76344.0
2019-05-06 11:05:00,43.63,43.64,43.57,43.59,53120.0,37.5511,37.5597,37.4995,37.5167,53120.0
2019-05-06 11:10:00,43.59,43.61,43.56,43.6,44542.0,37.5167,37.5339,37.4909,37.5253,44542.0
2019-05-06 11:15:00,43.61,43.65,43.59,43.65,114657.0,37.5339,37.5683,37.5167,37.5683,114657.0
2019-05-06 11:20:00,43.64,43.73,43.64,43.73,51083.0,37.5597,37.6372,37.5597,37.6372,51083.0
2019-05-06 11:25:00,43.73,43.73,43.68,43.7,47786.0,37.6372,37.6372,37.5942,37.6114,47786.0
2019-05-06 11:30:00,43.69,43.7,43.6,43.62,82127.0,37.6028,37.6114,37.5253,37.5425,82127.0
2019-05-06 11:35:00,43.61,43.65,43.6,43.63,77099.0,37.5339,37.5683,37.5253,37.5511,77099.0
2019-05-06 11:40:00,43.62,43.65,43.61,43.65,49425.0,37.5425,37.5683,37.5339,37.5683,49425.0
2019-05-06 11:45:00,43.65,43.7,43.64,43.64,40276.0,37.5683,37.6114,37.5597,37.5597,40276.0
2019-05-06 11:50:00,43.63,43.63,43.54,43.55,118234.0,37.5511,37.5511,37.4737,37.4823,118234.0
2019-05-06 11:55:00,43.56,43.57,43.52,43.55,35091.0,37.4909,37.4995,37.4565,37.4823,35091.0
2019-05-06 12:00:00,43.55,43.57,43.52,43.56,49219.0,37.4823,37.4995,37.4565,37.4909,49219.0
2019-05-06 12:05:00,43.55,43.56,43.47,43.5,68722.0,37.4823,37.4909,37.4134,37.4392,68722.0
2019-05-06 12:10:00,43.5,43.52,43.46,43.52,56714.0,37.4392,37.4565,37.4048,37.4565,56714.0
2019-05-06 12:15:00,43.52,43.57,43.49,43.51,50631.0,37.4565,37.4995,37.4306,37.4478,50631.0
2019-05-06 12:20:00,43.51,43.51,43.47,43.49,31799.0,37.4478,37.4478,37.4134,37.4306,31799.0
2019-05-06 12:25:00,43.49,43.51,43.46,43.47,36257.0,37.4306,37.4478,37.4048,37.4134,36257.0
2019-05-06 12:30:00,43.47,43.53,43.47,43.5,38839.0,37.4134,37.4651,37.4134,37.4392,38839.0
2019-05-06 12:35:00,43.5,43.57,43.49,43.55,27030.0,37.4392,37.4995,37.4306,37.4823,27030.0
2019-05-06 12:40:00,43.56,43.57,43.52,43.52,30948.0,37.4909,37.4995,37.4565,37.4565,30948.0
2019-05-06 12:45:00,43.53,43.54,43.49,43.49,28029.0,37.4651,37.4737,37.4306,37.4306,28029.0
2019-05-06 12:50:00,43.5,43.51,43.47,43.47,34945.0,37.4392,37.4478,37.4134,37.4134,34945.0
2019-05-06 12:55:00,43.48,43.5,43.45,43.45,34535.0,37.422,37.4392,37.3962,37.3962,34535.0
2019-05-06 13:00:00,43.45,43.49,43.41,43.48,37550.0,37.3962,37.4306,37.3618,37.422,37550.0
2019-05-06 13:05:00,43.48,43.51,43.47,43.48,28265.0,37.422,37.4478,37.4134,37.422,28265.0
2019-05-06 13:10:00,43.48,43.55,43.48,43.55,27657.0,37.422,37.4823,37.422,37.4823,27657.0
2019-05-06 13:15:00,43.55,43.58,43.52,43.52,55661.0,37.4823,37.5081,37.4565,37.4565,55661.0
2019-05-06 13:20:00,43.53,43.55,43.49,43.55,35697.0,37.4651,37.4823,37.4306,37.4823,35697.0
2019-05-06 13:25:00,43.54,43.59,43.53,43.59,28941.0,37.4737,37.5167,37.4651,37.5167,28941.0
2019-05-06 13:30:00,43.59,43.61,43.58,43.61,35457.0,37.5167,37.5339,37.5081,37.5339,35457.0
2019-05-06 13:35:00,43.6,43.6,43.57,43.58,14162.0,37.5253,37.5253,37.4995,37.5081,14162.0
2019-05-06 13:40:00,43.58,43.61,43.57,43.58,42327.0,37.5081,37.5339,37.4995,37.5081,42327.0
2019-05-06 13:45:00,43.58,43.63,43.56,43.63,26291.0,37.5081,37.5511,37.4909,37.5511,26291.0
2019-05-06 13:50:00,43.62,43.63,43.58,43.59,23429.0,37.5425,37.5511,37.5081,37.5167,23429.0
2019-05-06 13:55:00,43.59,43.61,43.57,43.59,40625.0,37.5167,37.5339,37.4995,37.5167,40625.0
2019-05-06 14:00:00,43.58,43.59,43.54,43.55,30603.0,37.5081,37.5167,37.4737,37.4823,30603.0
2019-05-06 14:05:00,43.55,43.56,43.52,43.53,54436.0,37.4823,37.4909,37.4565,37.4651,54436.0
2019-05-06 14:10:00,43.54,43.56,43.51,43.52,77073.0,37.4737,37.4909,37.4478,37.4565,77073.0
2019-05-06 14:15:00,43.52,43.59,43.51,43.58,51587.0,37.4565,37.5167,37.4478,37.5081,51587.0
2019-05-06 14:20:00,43.58,43.58,43.52,43.52,26137.0,37.5081,37.5081,37.4565,37.4565,26137.0
2019-05-06 14:25:00,43.52,43.54,43.5,43.51,46256.0,37.4565,37.4737,37.4392,37.4478,46256.0
2019-05-06 14:30:00,43.51,43.58,43.5,43.58,65807.0,37.4478,37.5081,37.4392,37.5081,65807.0
2019-05-06 14:35:00,43.58,43.65,43.57,43.59,108602.0,37.5081,37.5683,37.4995,37.5167,108602.0
2019-05-06 14:40:00,43.59,43.61,43.55,43.61,49527.0,37.5167,37.5339,37.4823,37.5339,49527.0
2019-05-06 14:45:00,43.61,43.66,43.6,43.65,57724.0,37.5339,37.5769,37.5253,37.5683,57724.0
2019-05-06 14:50:00,43.65,43.71,43.64,43.71,66418.0,37.5683,37.62,37.5597,37.62,66418.0
2019-05-06 14:55:00,43.71,43.72,43.69,43.71,31222.0,37.62,37.6286,37.6028,37.62,31222.0
2019-05-06 15:00:00,43.71,43.73,43.68,43.71,69733.0,37.62,37.6372,37.5942,37.62,69733.0
2019-05-06 15:05:00,43.71,43.74,43.7,43.72,53121.0,37.62,37.6458,37.6114,37.6286,53121.0
2019-05-06 15:10:00,43.72,43.73,43.67,43.68,46629.0,37.6286,37.6372,37.5856,37.5942,46629.0
2019-05-06 15:15:00,43.68,43.7,43.65,43.66,48541.0,37.5942,37.6114,37.5683,37.5769,48541.0
2019-05-06 15:20:00,43.66,43.68,43.65,43.68,49071.0,37.5769,37.5942,37.5683,37.5942,49071.0
2019-05-06 15:25:00,43.68,43.73,43.66,43.67,78156.0,37.5942,37.6372,37.5769,37.5856,78156.0
2019-05-06 15:30:00,43.67,43.68,43.64,43.68,59126.0,37.5856,37.5942,37.5597,37.5942,59126.0
2019-05-06 15:35:00,43.68,43.7,43.66,43.69,147988.0,37.5942,37.6114,37.5769,37.6028,147988.0
2019-05-06 15:40:00,43.69,43.69,43.68,43.69,123853.0,37.6028,37.6028,37.5942,37.6028,123853.0
2019-05-06 15:45:00,43.69,43.73,43.68,43.72,121324.0,37.6028,37.6372,37.5942,37.6286,121324.0
2019-05-06 15:50:00,43.72,43.74,43.71,43.73,181179.0,37.6286,37.6458,37.62,37.6372,181179.0
2019-05-06 15:55:00,43.72,43.8,43.68,43.75,960391.0,37.6286,37.6974,37.5942,37.6544,960391.0
2019-05-07 09:30:00,43.83,44.05,43.75,43.98,370277.0,37.7233,37.9126,37.6544,37.8524,370277.0
2019-05-07 09:35:00,43.98,44.02,43.88,43.9,231379.0,37.8524,37.8868,37.7663,37.7835,231379.0
2019-05-07 09:40:00,43.9,43.9,43.77,43.82,89933.0,37.7835,37.7835,37.6716,37.7147,89933.0
2019-05-07 09:45:00,43.82,43.86,43.67,43.68,110656.0,37.7147,37.7491,37.5856,37.5942,110656.0
2019-05-07 09:50:00,43.68,43.69,43.62,43.66,92074.0,37.5942,37.6028,37.5425,37.5769,92074.0
2019-05-07 09:55:00,43.66,43.8,43.66,43.78,91950.0,37.5769,37.6974,37.5769,37.6802,91950.0
2019-05-07 10:00:00,43.78,43.78,43.66,43.67,79042.0,37.6802,37.6802,37.5769,37.5856,79042.0
2019-05-07 10:05:00,43.67,43.74,43.63,43.73,317591.0,37.5856,37.6458,37.5511,37.6372,317591.0
2019-05-07 10:10:00,43.73,43.73,43.62,43.62,152818.0,37.6372,37.6372,37.5425,37.5425,152818.0
2019-05-07 10:15:00,43.63,43.67,43.61,43.67,155521.0,37.5511,37.5856,37.5339,37.5856,155521.0
2019-05-07 10:20:00,43.67,43.71,43.64,43.68,98475.0,37.5856,37.62,37.5597,37.5942,98475.0
2019-05-07 10:25:00,43.69,43.73,43.64,43.71,118101.0,37.6028,37.6372,37.5597,37.62,118101.0
2019-05-07 10:30:00,43.71,43.72,43.63,43.63,74121.0,37.62,37.6286,37.5511,37.5511,74121.0
2019-05-07 10:35:00,43.62,43.67,43.56,43.57,107792.0,37.5425,37.5856,37.4909,37.4995,107792.0
2019-05-07 10:40:00,43.57,43.61,43.52,43.54,66082.0,37.4995,37.5339,37.4565,37.4737,66082.0
2019-05-07 10:45:00,43.54,43.63,43.53,43.56,103143.0,37.4737,37.5511,37.4651,37.4909,103143.0
2019-05-07 10:50:00,43.56,43.58,43.5,43.58,85017.0,37.4909,37.5081,37.4392,37.5081,85017.0
2019-05-07 10:55:00,43.57,43.64,43.57,43.59,99481.0,37.4995,37.5597,37.4995,37.5167,99481.0
2019-05-07 11:00:00,43.59,43.59,43.46,43.47,69436.0,37.5167,37.5167,37.4048,37.4134,69436.0
2019-05-07 11:05:00,43.47,43.65,43.47,43.65,98246.0,37.4134,37.5683,37.4134,37.5683,98246.0
2019-05-07 11:10:00,43.64,43.65,43.57,43.63,84829.0,37.5597,37.5683,37.4995,37.5511,84829.0
2019-05-07 11:15:00,43.63,43.67,43.57,43.63,87515.0,37.5511,37.5856,37.4995,37.5511,87515.0
2019-05-07 11:20:00,43.62,43.62,43.48,43.52,115170.0,37.5425,37.5425,37.422,37.4565,115170.0
2019-05-07 11:25:00,43.52,43.59,43.47,43.58,122194.0,37.4565,37.5167,37.4134,37.5081,122194.0
2019-05-07 11:30:00,43.58,43.65,43.58,43.6,77444.0,37.5081,37.5683,37.5081,37.5253,77444.0
2019-05-07 11:35:00,43.61,43.62,43.52,43.59,81852.0,37.5339,37.5425,37.4565,37.5167,81852.0
2019-05-07 11:40:00,43.6,43.63,43.53,43.56,64331.0,37.5253,37.5511,37.4651,37.4909,64331.0
2019-05-07 11:45:00,43.55,43.61,43.53,43.57,49614.0,37.4823,37.5339,37.4651,37.4995,49614.0
2019-05-07 11:50:00,43.57,43.57,43.49,43.52,59828.0,37.4995,37.4995,37.4306,37.4565,59828.0
2019-05-07 11:55:00,43.53,43.54,43.47,43.52,52122.0,37.4651,37.4737,37.4134,37.4565,52122.0
2019-05-07 12:00:00,43.52,43.53,43.48,43.53,50153.0,37.4565,37.4651,37.422,37.4651,50153.0
2019-05-07 12:05:00,43.53,43.59,43.52,43.56,52760.0,37.4651,37.5167,37.4565,37.4909,52760.0
2019-05-07 12:10:00,43.56,43.6,43.55,43.55,43077.0,37.4909,37.5253,37.4823,37.4823,43077.0
2019-05-07 12:15:00,43.55,43.61,43.54,43.59,31606.0,37.4823,37.5339,37.4737,37.5167,31606.0
2019-05-07 12:20:00,43.6,43.64,43.6,43.64,34922.0,37.5253,37.5597,37.5253,37.5597,34922.0
2019-05-07 12:25:00,43.65,43.67,43.62,43.63,59398.0,37.5683,37.5856,37.5425,37.5511,59398.0
2019-05-07 12:30:00,43.63,43.67,43.59,43.59,38506.0,37.5511,37.5856,37.5167,37.5167,38506.0
2019-05-07 12:35:00,43.6,43.62,43.57,43.59,28848.0,37.5253,37.5425,37.4995,37.5167,28848.0
2019-05-07 12:40:00,43.58,43.59,43.52,43.55,50173.0,37.5081,37.5167,37.4565,37.4823,50173.0
2019-05-07 12:45:00,43.54,43.6,43.54,43.6,42625.0,37.4737,37.5253,37.4737,37.5253,42625.0
2019-05-07 12:50:00,43.6,43.65,43.59,43.6,45112.0,37.5253,37.5683,37.5167,37.5253,45112.0
2019-05-07 12:55:00,43.6,43.6,43.49,43.5,44951.0,37.5253,37.5253,37.4306,37.4392,44951.0
2019-05-07 13:00:00,43.5,43.53,43.46,43.46,43396.0,37.4392,37.4651,37.4048,37.4048,43396.0
2019-05-07 13:05:00,43.47,43.48,43.38,43.39,73493.0,37.4134,37.422,37.336,37.3446,73493.0
2019-05-07 13:10:00,43.4,43.44,43.37,43.42,26294.0,37.3532,37.3876,37.3274,37.3704,26294.0
2019-05-07 13:15:00,43.42,43.43,43.38,43.41,47867.0,37.3704,37.379,37.336,37.3618,47867.0
2019-05-07 13:20:00,43.41,43.44,43.37,43.38,38721.0,37.3618,37.3876,37.3274,37.336,38721.0
2019-05-07 13:25:00,43.37,43.4,43.33,43.4,54676.0,37.3274,37.3532,37.2929,37.3532,54676.0
2019-05-07 13:30:00,43.39,43.4,43.32,43.38,47274.0,37.3446,37.3532,37.2843,37.336,47274.0
2019-05-07 13:35:00,43.38,43.38,43.31,43.35,61938.0,37.336,37.336,37.2757,37.3101,61938.0
2019-05-07 13:40:00,43.35,43.38,43.29,43.32,110343.0,37.3101,37.336,37.2585,37.2843,110343.0
2019-05-07 13:45:00,43.32,43.46,43.32,43.43,188857.0,37.2843,37.4048,37.2843,37.379,188857.0
2019-05-07 13:50:00,43.43,43.48,43.42,43.48,39969.0,37.379,37.422,37.3704,37.422,39969.0
2019-05-07 13:55:00,43.48,43.54,43.46,43.47,48344.0,37.422,37.4737,37.4048,37.4134,48344.0
2019-05-07 14:00:00,43.46,43.49,43.39,43.4,45856.0,37.4048,37.4306,37.3446,37.3532,45856.0
2019-05-07 14:05:00,43.4,43.51,43.39,43.48,48992.0,37.3532,37.4478,37.3446,37.422,48992.0
2019-05-07 14:10:00,43.48,43.5,43.43,43.45,79568.0,37.422,37.4392,37.379,37.3962,79568.0
2019-05-07 14:15:00,43.46,43.49,43.43,43.49,74922.0,37.4048,37.4306,37.379,37.4306,74922.0
2019-05-07 14:20:00,43.49,43.51,43.41,43.41,173549.0,37.4306,37.4478,37.3618,37.3618,173549.0
2019-05-07 14:25:00,43.42,43.45,43.39,43.42,71735.0,37.3704,37.3962,37.3446,37.3704,71735.0
2019-05-07 14:30:00,43.42,43.44,43.35,43.36,69778.0,37.3704,37.3876,37.3101,37.3187,69778.0
2019-05-07 14:35:00,43.36,43.37,43.29,43.36,113740.0,37.3187,37.3274,37.2585,37.3187,113740.0
2019-05-07 14:40:00,43.36,43.46,43.36,43.4,68595.0,37.3187,37.4048,37.3187,37.3532,68595.0
2019-05-07 14:45:00,43.4,43.42,43.33,43.33,60528.0,37.3532,37.3704,37.2929,37.2929,60528.0
2019-05-07 14:50:00,43.34,43.46,43.33,43.46,58248.0,37.3015,37.4048,37.2929,37.4048,58248.0
2019-05-07 14:55:00,43.45,43.51,43.44,43.47,142248.0,37.3962,37.4478,37.3876,37.4134,142248.0
2019-05-07 15:00:00,43.47,43.48,43.43,43.46,90246.0,37.4134,37.422,37.379,37.4048,90246.0
2019-05-07 15:05:00,43.45,43.48,43.4,43.48,90866.0,37.3962,37.422,37.3532,37.422,90866.0
2019-05-07 15:10:00,43.47,43.55,43.46,43.53,101113.0,37.4134,37.4823,37.4048,37.4651,101113.0
2019-05-07 15:15:00,43.53,43.57,43.5,43.52,179696.0,37.4651,37.4995,37.4392,37.4565,179696.0
2019-05-07 15:20:00,43.52,43.55,43.46,43.47,98064.0,37.4565,37.4823,37.4048,37.4134,98064.0
2019-05-07 15:25:00,43.47,43.49,43.44,43.46,72388.0,37.4134,37.4306,37.3876,37.4048,72388.0
2019-05-07 15:30:00,43.45,43.47,43.4,43.42,109970.0,37.3962,37.4134,37.3532,37.3704,109970.0
2019-05-07 15:35:00,43.42,43.49,43.4,43.48,238725.0,37.3704,37.4306,37.3532,37.422,238725.0
2019-05-07 15:40:00,43.48,43.6,43.47,43.57,224383.0,37.422,37.5253,37.4134,37.4995,224383.0
2019-05-07 15:45:00,43.56,43.59,43.55,43.59,243969.0,37.4909,37.5167,37.4823,37.5167,243969.0
2019-05-07 15:50:00,43.59,43.68,43.58,43.68,364271.0,37.5167,37.5942,37.5081,37.5942,364271.0
2019-05-07 15:55:00,43.68,43.8,43.68,43.79,556899.0,37.5942,37.6974,37.5942,37.6888,556899.0
2019-05-08 09:30:00,43.52,43.64,43.51,43.59,277546.0,37.4565,37.5597,37.4478,37.5167,277546.0
2019-05-08 09:35:00,43.6,43.63,43.46,43.5,220029.0,37.5253,37.5511,37.4048,37.4392,220029.0
2019-05-08 09:40:00,43.49,43.71,43.46,43.71,160066.0,37.4306,37.62,37.4048,37.62,160066.0
2019-05-08 09:45:00,43.7,43.89,43.7,43.83,333846.0,37.6114,37.7749,37.6114,37.7233,333846.0
2019-05-08 09:50:00,43.83,43.88,43.76,43.76,120116.0,37.7233,37.7663,37.663,37.663,120116.0
2019-05-08 09:55:00,43.76,43.85,43.74,43.85,85784.0,37.663,37.7405,37.6458,37.7405,85784.0
2019-05-08 10:00:00,43.85,43.91,43.8,43.82,102257.0,37.7405,37.7921,37.6974,37.7147,102257.0
2019-05-08 10:05:00,43.81,43.92,43.81,43.82,115902.0,37.706,37.8007,37.706,37.7147,115902.0
2019-05-08 10:10:00,43.83,43.85,43.78,43.8,93262.0,37.7233,37.7405,37.6802,37.6974,93262.0
2019-05-08 10:15:00,43.8,43.84,43.78,43.81,63742.0,37.6974,37.7319,37.6802,37.706,63742.0
2019-05-08 10:20:00,43.81,43.87,43.73,43.79,79977.0,37.706,37.7577,37.6372,37.6888,79977.0
2019-05-08 10:25:00,43.78,43.78,43.69,43.7,45331.0,37.6802,37.6802,37.6028,37.6114,45331.0
2019-05-08 10:30:00,43.7,43.75,43.6,43.65,69739.0,37.6114,37.6544,37.5253,37.5683,69739.0
2019-05-08 10:35:00,43.65,43.69,43.61,43.67,67021.0,37.5683,37.6028,37.5339,37.5856,67021.0
2019-05-08 10:40:00,43.67,43.78,43.67,43.77,43240.0,37.5856,37.6802,37.5856,37.6716,43240.0
2019-05-08 10:45:00,43.77,43.82,43.73,43.75,190897.0,37.6716,37.7147,37.6372,37.6544,190897.0
2019-05-08 10:50:00,43.75,43.84,43.75,43.8,60228.0,37.6544,37.7319,37.6544,37.6974,60228.0
2019-05-08 10:55:00,43.8,43.95,43.76,43.94,118112.0,37.6974,37.8265,37.663,37.8179,118112.0
2019-05-08 11:00:00,43.94,44.0,43.87,43.95,138924.0,37.8179,37.8696,37.7577,37.8265,138924.0
2019-05-08 11:05:00,43.94,44.0,43.89,43.91,90480.0,37.8179,37.8696,37.7749,37.7921,90480.0
2019-05-08 11:10:00,43.91,43.97,43.91,43.93,51129.0,37.7921,37.8438,37.7921,37.8093,51129.0
2019-05-08 11:15:00,43.93,43.97,43.86,43.88,55744.0,37.8093,37.8438,37.7491,37.7663,55744.0
2019-05-08 11:20:00,43.87,43.91,43.85,43.9,45411.0,37.7577,37.7921,37.7405,37.7835,45411.0
2019-05-08 11:25:00,43.9,43.93,43.87,43.89,42473.0,37.7835,37.8093,37.7577,37.7749,42473.0
2019-05-08 11:30:00,43.9,43.94,43.81,43.86,74292.0,37.7835,37.8179,37.706,37.7491,74292.0
2019-05-08 11:35:00,43.86,43.88,43.75,43.76,93849.0,37.7491,37.7663,37.6544,37.663,93849.0
2019-05-08 11:40:00,43.76,43.82,43.76,43.8,35133.0,37.663,37.7147,37.663,37.6974,35133.0
2019-05-08 11:45:00,43.8,43.88,43.79,43.88,35317.0,37.6974,37.7663,37.6888,37.7663,35317.0
2019-05-08 11:50:00,43.87,43.92,43.86,43.87,42903.0,37.7577,37.8007,37.7491,37.7577,42903.0
2019-05-08 11:55:00,43.87,43.92,43.85,43.86,24806.0,37.7577,37.8007,37.7405,37.7491,24806.0
2019-05-08 12:00:00,43.86,43.88,43.78,43.8,49564.0,37.7491,37.7663,37.6802,37.6974,49564.0
2019-05-08 12:05:00,43.8,43.82,43.74,43.74,27580.0,37.6974,37.7147,37.6458,37.6458,27580.0
2019-05-08 12:10:00,43.74,43.78,43.74,43.76,26478.0,37.6458,37.6802,37.6458,37.663,26478.0
2019-05-08 12:15:00,43.76,43.85,43.75,43.84,63055.0,37.663,37.7405,37.6544,37.7319,63055.0
2019-05-08 12:20:00,43.84,43.9,43.82,43.87,52038.0,37.7319,37.7835,37.7147,37.7577,52038.0
2019-05-08 12:25:00,43.87,43.9,43.85,43.86,64990.0,37.7577,37.7835,37.7405,37.7491,64990.0
2019-05-08 12:30:00,43.85,43.88,43.82,43.88,22617.0,37.7405,37.7663,37.7147,37.7663,22617.0
2019-05-08 12:35:00,43.87,43.9,43.86,43.9,42253.0,37.7577,37.7835,37.7491,37.7835,42253.0
2019-05-08 12:40:00,43.9,43.93,43.89,43.92,23834.0,37.7835,37.8093,37.7749,37.8007,23834.0
2019-05-08 12:45:00,43.92,43.94,43.9,43.9,47273.0,37.8007,37.8179,37.7835,37.7835,47273.0
2019-05-08 12:50:00,43.91,43.94,43.89,43.91,32173.0,37.7921,37.8179,37.7749,37.7921,32173.0
2019-05-08 12:55:00,43.91,43.91,43.83,43.86,65206.0,37.7921,37.7921,37.7233,37.7491,65206.0
2019-05-08 13:00:00,43.86,43.89,43.81,43.88,63080.0,37.7491,37.7749,37.706,37.7663,63080.0
2019-05-08 13:05:00,43.89,43.92,43.87,43.88,17125.0,37.7749,37.8007,37.7577,37.7663,17125.0
2019-05-08 13:10:00,43.88,43.88,43.83,43.84,25254.0,37.7663,37.7663,37.7233,37.7319,25254.0
2019-05-08 13:15:00,43.84,43.86,43.8,43.85,18164.0,37.7319,37.7491,37.6974,37.7405,18164.0
2019-05-08 13:20:00,43.84,43.88,43.83,43.84,22434.0,37.7319,37.7663,37.7233,37.7319,22434.0
2019-05-08 13:25:00,43.84,43.87,43.83,43.85,32418.0,37.7319,37.7577,37.7233,37.7405,32418.0
2019-05-08 13:30:00,43.85,43.91,43.84,43.89,25227.0,37.7405,37.7921,37.7319,37.7749,25227.0
2019-05-08 13:35:00,43.89,43.9,43.84,43.85,28795.0,37.7749,37.7835,37.7319,37.7405,28795.0
2019-05-08 13:40:00,43.86,43.88,43.83,43.87,18485.0,37.7491,37.7663,37.7233,37.7577,18485.0
2019-05-08 13:45:00,43.87,43.88,43.82,43.83,38015.0,37.7577,37.7663,37.7147,37.7233,38015.0
2019-05-08 13:50:00,43.84,43.87,43.82,43.86,33484.0,37.7319,37.7577,37.7147,37.7491,33484.0
2019-05-08 13:55:00,43.86,43.91,43.85,43.9,21724.0,37.7491,37.7921,37.7405,37.7835,21724.0
2019-05-08 14:00:00,43.91,43.91,43.82,43.83,25700.0,37.7921,37.7921,37.7147,37.7233,25700.0
2019-05-08 14:05:00,43.84,43.86,43.83,43.84,24779.0,37.7319,37.7491,37.7233,37.7319,24779.0
2019-05-08 14:10:00,43.85,43.86,43.78,43.79,19233.0,37.7405,37.7491,37.6802,37.6888,19233.0
2019-05-08 14:15:00,43.8,43.83,43.8,43.81,16824.0,37.6974,37.7233,37.6974,37.706,16824.0
2019-05-08 14:20:00,43.81,43.84,43.79,43.84,19193.0,37.706,37.7319,37.6888,37.7319,19193.0
2019-05-08 14:25:00,43.84,43.88,43.83,43.87,30962.0,37.7319,37.7663,37.7233,37.7577,30962.0
2019-05-08 14:30:00,43.87,43.9,43.84,43.85,31080.0,37.7577,37.7835,37.7319,37.7405,31080.0
2019-05-08 14:35:00,43.84,43.86,43.82,43.85,27254.0,37.7319,37.7491,37.7147,37.7405,27254.0
2019-05-08 14:40:00,43.84,43.89,43.84,43.89,35262.0,37.7319,37.7749,37.7319,37.7749,35262.0
2019-05-08 14:45:00,43.89,43.9,43.82,43.85,43437.0,37.7749,37.7835,37.7147,37.7405,43437.0
2019-05-08 14:50:00,43.86,43.88,43.82,43.87,24316.0,37.7491,37.7663,37.7147,37.7577,24316.0
2019-05-08 14:55:00,43.87,43.89,43.83,43.88,25858.0,37.7577,37.7749,37.7233,37.7663,25858.0
2019-05-08 15:00:00,43.89,43.91,43.87,43.88,37031.0,37.7749,37.7921,37.7577,37.7663,37031.0
2019-05-08 15:05:00,43.88,43.89,43.85,43.86,31875.0,37.7663,37.7749,37.7405,37.7491,31875.0
2019-05-08 15:10:00,43.86,43.89,43.85,43.88,33528.0,37.7491,37.7749,37.7405,37.7663,33528.0
2019-05-08 15:15:00,43.88,43.91,43.86,43.9,33646.0,37.7663,37.7921,37.7491,37.7835,33646.0
2019-05-08 15:20:00,43.89,43.93,43.89,43.92,44656.0,37.7749,37.8093,37.7749,37.8007,44656.0
2019-05-08 15:25:00,43.92,43.94,43.9,43.94,55348.0,37.8007,37.8179,37.7835,37.8179,55348.0
2019-05-08 15:30:00,43.94,43.96,43.9,43.9,109201.0,37.8179,37.8351,37.7835,37.7835,109201.0
2019-05-08 15:35:00,43.9,43.92,43.87,43.88,88225.0,37.7835,37.8007,37.7577,37.7663,88225.0
2019-05-08 15:40:00,43.87,43.88,43.81,43.83,75872.0,37.7577,37.7663,37.706,37.7233,75872.0
2019-05-08 15:45:00,43.83,43.85,43.76,43.79,143456.0,37.7233,37.7405,37.663,37.6888,143456.0
2019-05-08 15:50:00,43.79,43.8,43.73,43.76,185157.0,37.6888,37.6974,37.6372,37.663,185157.0
2019-05-08 15:55:00,43.75,43.76,43.68,43.71,343205.0,37.6544,37.663,37.5942,37.62,343205.0
2019-05-09 09:30:00,42.92,43.08,42.87,43.02,540558.0,36.9401,37.0778,36.897,37.0261,540558.0
2019-05-09 09:35:00,43.02,43.03,42.91,43.02,290279.0,37.0261,37.0347,36.9314,37.0261,290279.0
2019-05-09 09:40:00,43.01,43.02,42.81,42.81,205407.0,37.0175,37.0261,36.8454,36.8454,205407.0
2019-05-09 09:45:00,42.81,42.83,42.75,42.77,168213.0,36.8454,36.8626,36.7937,36.8109,168213.0
2019-05-09 09:50:00,42.76,42.76,42.67,42.68,122806.0,36.8023,36.8023,36.7249,36.7335,122806.0
2019-05-09 09:55:00,42.69,42.81,42.64,42.8,173213.0,36.7421,36.8454,36.6991,36.8368,173213.0
2019-05-09 10:00:00,42.8,42.8,42.65,42.71,194826.0,36.8368,36.8368,36.7077,36.7593,194826.0
2019-05-09 10:05:00,42.71,42.73,42.62,42.66,135957.0,36.7593,36.7765,36.6818,36.7163,135957.0
2019-05-09 10:10:00,42.65,42.7,42.63,42.66,116785.0,36.7077,36.7507,36.6905,36.7163,116785.0
2019-05-09 10:15:00,42.66,42.7,42.63,42.64,88179.0,36.7163,36.7507,36.6905,36.6991,88179.0
2019-05-09 10:20:00,42.63,42.63,42.47,42.51,119033.0,36.6905,36.6905,36.5527,36.5872,119033.0
2019-05-09 10:25:00,42.5,42.5,42.42,42.43,134747.0,36.5786,36.5786,36.5097,36.5183,134747.0
2019-05-09 10:30:00,42.44,42.51,42.4,42.49,130182.0,36.5269,36.5872,36.4925,36.57,130182.0
2019-05-09 10:35:00,42.5,42.55,42.49,42.49,92345.0,36.5786,36.6216,36.57,36.57,92345.0
2019-05-09 10:40:00,42.49,42.6,42.48,42.57,77244.0,36.57,36.6646,36.5614,36.6388,77244.0
2019-05-09 10:45:00,42.56,42.65,42.55,42.59,129514.0,36.6302,36.7077,36.6216,36.656,129514.0
2019-05-09 10:50:00,42.6,42.6,42.44,42.46,171781.0,36.6646,36.6646,36.5269,36.5441,171781.0
2019-05-09 10:55:00,42.46,42.47,42.39,42.42,60962.0,36.5441,36.5527,36.4839,36.5097,60962.0
2019-05-09 11:00:00,42.41,42.53,42.4,42.49,103582.0,36.5011,36.6044,36.4925,36.57,103582.0
2019-05-09 11:05:00,42.49,42.5,42.44,42.47,100189.0,36.57,36.5786,36.5269,36.5527,100189.0
2019-05-09 11:10:00,42.46,42.51,42.44,42.48,111889.0,36.5441,36.5872,36.5269,36.5614,111889.0
2019-05-09 11:15:00,42.48,42.51,42.44,42.46,80991.0,36.5614,36.5872,36.5269,36.5441,80991.0
2019-05-09 11:20:00,42.46,42.5,42.39,42.43,109390.0,36.5441,36.5786,36.4839,36.5183,109390.0
2019-05-09 11:25:00,42.43,42.45,42.28,42.33,100399.0,36.5183,36.5355,36.3892,36.4323,100399.0
2019-05-09 11:30:00,42.33,42.41,42.33,42.41,48150.0,36.4323,36.5011,36.4323,36.5011,48150.0
2019-05-09 11:35:00,42.42,42.46,42.42,42.43,38421.0,36.5097,36.5441,36.5097,36.5183,38421.0
2019-05-09 11:40:00,42.43,42.45,42.39,42.43,80601.0,36.5183,36.5355,36.4839,36.5183,80601.0
2019-05-09 11:45:00,42.43,42.52,42.42,42.52,80072.0,36.5183,36.5958,36.5097,36.5958,80072.0
2019-05-09 11:50:00,42.52,42.59,42.5,42.57,39820.0,36.5958,36.656,36.5786,36.6388,39820.0
2019-05-09 11:55:00,42.57,42.61,42.53,42.57,49842.0,36.6388,36.6732,36.6044,36.6388,49842.0
2019-05-09 12:00:00,42.58,42.6,42.53,42.57,48267.0,36.6474,36.6646,36.6044,36.6388,48267.0
2019-05-09 12:05:00,42.56,42.6,42.52,42.57,65103.0,36.6302,36.6646,36.5958,36.6388,65103.0
2019-05-09 12:10:00,42.57,42.57,42.5,42.55,98786.0,36.6388,36.6388,36.5786,36.6216,98786.0
2019-05-09 12:15:00,42.55,42.63,42.54,42.62,43002.0,36.6216,36.6905,36.613,36.6818,43002.0
2019-05-09 12:20:00,42.62,42.65,42.59,42.6,48339.0,36.6818,36.7077,36.656,36.6646,48339.0
2019-05-09 12:25:00,42.61,42.75,42.61,42.67,110279.0,36.6732,36.7937,36.6732,36.7249,110279.0
2019-05-09 12:30:00,42.68,42.81,42.68,42.81,67373.0,36.7335,36.8454,36.7335,36.8454,67373.0
2019-05-09 12:35:00,42.81,42.91,42.81,42.88,106204.0,36.8454,36.9314,36.8454,36.9056,106204.0
2019-05-09 12:40:00,42.88,43.06,42.88,42.9,304324.0,36.9056,37.0605,36.9056,36.9228,304324.0
2019-05-09 12:45:00,42.9,42.97,42.87,42.96,216166.0,36.9228,36.9831,36.897,36.9745,216166.0
2019-05-09 12:50:00,42.96,43.04,42.95,43.01,53120.0,36.9745,37.0433,36.9659,37.0175,53120.0
2019-05-09 12:55:00,43.01,43.05,42.96,42.96,35257.0,37.0175,37.0519,36.9745,36.9745,35257.0
2019-05-09 13:00:00,42.96,43.05,42.96,43.01,91953.0,36.9745,37.0519,36.9745,37.0175,91953.0
2019-05-09 13:05:00,43.01,43.02,42.94,42.95,59842.0,37.0175,37.0261,36.9573,36.9659,59842.0
2019-05-09 13:10:00,42.95,43.03,42.93,43.02,38810.0,36.9659,37.0347,36.9487,37.0261,38810.0
2019-05-09 13:15:00,43.02,43.04,42.97,42.98,42086.0,37.0261,37.0433,36.9831,36.9917,42086.0
2019-05-09 13:20:00,42.99,43.03,42.94,43.03,31078.0,37.0003,37.0347,36.9573,37.0347,31078.0
2019-05-09 13:25:00,43.04,43.04,42.99,43.01,18228.0,37.0433,37.0433,37.0003,37.0175,18228.0
2019-05-09 13:30:00,43.01,43.04,42.98,43.03,21869.0,37.0175,37.0433,36.9917,37.0347,21869.0
2019-05-09 13:35:00,43.03,43.1,42.99,43.1,43435.0,37.0347,37.095,37.0003,37.095,43435.0
2019-05-09 13:40:00,43.09,43.11,43.07,43.09,104077.0,37.0864,37.1036,37.0692,37.0864,104077.0
2019-05-09 13:45:00,43.09,43.25,43.09,43.23,54152.0,37.0864,37.2241,37.0864,37.2069,54152.0
2019-05-09 13:50:00,43.23,43.23,43.17,43.21,76437.0,37.2069,37.2069,37.1552,37.1896,76437.0
2019-05-09 13:55:00,43.19,43.2,43.15,43.16,43609.0,37.1724,37.181,37.138,37.1466,43609.0
2019-05-09 14:00:00,43.17,43.22,43.13,43.16,33277.0,37.1552,37.1983,37.1208,37.1466,33277.0
2019-05-09 14:05:00,43.17,43.2,43.13,43.19,36611.0,37.1552,37.181,37.1208,37.1724,36611.0
2019-05-09 14:10:00,43.19,43.2,43.12,43.15,42174.0,37.1724,37.181,37.1122,37.138,42174.0
2019-05-09 14:15:00,43.15,43.22,43.14,43.19,18139.0,37.138,37.1983,37.1294,37.1724,18139.0
2019-05-09 14:20:00,43.2,43.26,43.2,43.22,51660.0,37.181,37.2327,37.181,37.1983,51660.0
2019-05-09 14:25:00,43.22,43.24,43.17,43.21,29848.0,37.1983,37.2155,37.1552,37.1896,29848.0
2019-05-09 14:30:00,43.21,43.26,43.2,43.22,22640.0,37.1896,37.2327,37.181,37.1983,22640.0
2019-05-09 14:35:00,43.22,43.27,43.22,43.24,27931.0,37.1983,37.2413,37.1983,37.2155,27931.0
2019-05-09 14:40:00,43.24,43.3,43.22,43.22,34162.0,37.2155,37.2671,37.1983,37.1983,34162.0
2019-05-09 14:45:00,43.22,43.23,43.15,43.15,35109.0,37.1983,37.2069,37.138,37.138,35109.0
2019-05-09 14:50:00,43.15,43.21,43.15,43.18,35288.0,37.138,37.1896,37.138,37.1638,35288.0
2019-05-09 14:55:00,43.18,43.19,43.1,43.11,48913.0,37.1638,37.1724,37.095,37.1036,48913.0
2019-05-09 15:00:00,43.11,43.13,43.04,43.06,49175.0,37.1036,37.1208,37.0433,37.0605,49175.0
2019-05-09 15:05:00,43.07,43.09,43.03,43.04,65198.0,37.0692,37.0864,37.0347,37.0433,65198.0
2019-05-09 15:10:00,43.04,43.12,43.03,43.1,60710.0,37.0433,37.1122,37.0347,37.095,60710.0
2019-05-09 15:15:00,43.11,43.15,43.1,43.15,39259.0,37.1036,37.138,37.095,37.138,39259.0
2019-05-09 15:20:00,43.14,43.16,43.12,43.16,36259.0,37.1294,37.1466,37.1122,37.1466,36259.0
2019-05-09 15:25:00,43.16,43.24,43.15,43.23,84365.0,37.1466,37.2155,37.138,37.2069,84365.0
2019-05-09 15:30:00,43.23,43.28,43.22,43.25,164386.0,37.2069,37.2499,37.1983,37.2241,164386.0
2019-05-09 15:35:00,43.25,43.26,43.19,43.24,87637.0,37.2241,37.2327,37.1724,37.2155,87637.0
2019-05-09 15:40:00,43.24,43.24,43.14,43.15,145469.0,37.2155,37.2155,37.1294,37.138,145469.0
2019-05-09 15:45:00,43.14,43.17,43.08,43.08,167614.0,37.1294,37.1552,37.0778,37.0778,167614.0
2019-05-09 15:50:00,43.08,43.18,43.06,43.17,264172.0,37.0778,37.1638,37.0605,37.1552,264172.0
2019-05-09 15:55:00,43.17,43.27,43.14,43.25,724705.0,37.1552,37.2413,37.1294,37.2241,724705.0
2019-05-10 09:30:00,42.86,43.05,42.66,42.98,346319.0,36.8884,37.0519,36.7163,36.9917,346319.0
2019-05-10 09:35:00,42.98,43.05,42.95,43.04,255972.0,36.9917,37.0519,36.9659,37.0433,255972.0
2019-05-10 09:40:00,43.04,43.09,42.91,42.92,319895.0,37.0433,37.0864,36.9314,36.9401,319895.0
2019-05-10 09:45:00,42.93,43.02,42.9,42.93,180444.0,36.9487,37.0261,36.9228,36.9487,180444.0
2019-05-10 09:50:00,42.92,42.93,42.81,42.81,72950.0,36.9401,36.9487,36.8454,36.8454,72950.0
2019-05-10 09:55:00,42.8,42.86,42.79,42.79,53795.0,36.8368,36.8884,36.8282,36.8282,53795.0
2019-05-10 10:00:00,42.8,42.81,42.73,42.76,64520.0,36.8368,36.8454,36.7765,36.8023,64520.0
2019-05-10 10:05:00,42.76,42.81,42.76,42.79,71206.0,36.8023,36.8454,36.8023,36.8282,71206.0
2019-05-10 10:10:00,42.79,42.8,42.72,42.72,52613.0,36.8282,36.8368,36.7679,36.7679,52613.0
2019-05-10 10:15:00,42.73,42.73,42.64,42.68,121873.0,36.7765,36.7765,36.6991,36.7335,121873.0
2019-05-10 10:20:00,42.67,42.71,42.63,42.64,82950.0,36.7249,36.7593,36.6905,36.6991,82950.0
2019-05-10 10:25:00,42.64,42.71,42.62,42.65,71923.0,36.6991,36.7593,36.6818,36.7077,71923.0
2019-05-10 10:30:00,42.65,42.67,42.58,42.59,72349.0,36.7077,36.7249,36.6474,36.656,72349.0
2019-05-10 10:35:00,42.59,42.59,42.49,42.51,123822.0,36.656,36.656,36.57,36.5872,123822.0
2019-05-10 10:40:00,42.52,42.52,42.37,42.45,212842.0,36.5958,36.5958,36.4667,36.5355,212842.0
2019-05-10 10:45:00,42.45,42.53,42.44,42.49,84199.0,36.5355,36.6044,36.5269,36.57,84199.0
2019-05-10 10:50:00,42.49,42.55,42.49,42.51,95094.0,36.57,36.6216,36.57,36.5872,95094.0
2019-05-10 10:55:00,42.5,42.5,42.39,42.45,46170.0,36.5786,36.5786,36.4839,36.5355,46170.0
2019-05-10 11:00:00,42.45,42.45,42.31,42.36,56397.0,36.5355,36.5355,36.415,36.4581,56397.0
2019-05-10 11:05:00,42.36,42.45,42.35,42.44,161134.0,36.4581,36.5355,36.4495,36.5269,161134.0
2019-05-10 11:10:00,42.45,42.49,42.41,42.44,71144.0,36.5355,36.57,36.5011,36.5269,71144.0
2019-05-10 11:15:00,42.44,42.5,42.4,42.5,32690.0,36.5269,36.5786,36.4925,36.5786,32690.0
2019-05-10 11:20:00,42.51,42.53,42.45,42.48,100851.0,36.5872,36.6044,36.5355,36.5614,100851.0
2019-05-10 11:25:00,42.48,42.5,42.39,42.4,88280.0,36.5614,36.5786,36.4839,36.4925,88280.0
2019-05-10 11:30:00,42.4,42.42,42.33,42.34,72019.0,36.4925,36.5097,36.4323,36.4409,72019.0
2019-05-10 11:35:00,42.34,42.43,42.31,42.37,103256.0,36.4409,36.5183,36.415,36.4667,103256.0
2019-05-10 11:40:00,42.37,42.38,42.22,42.27,102302.0,36.4667,36.4753,36.3376,36.3806,102302.0
2019-05-10 11:45:00,42.27,42.3,42.19,42.22,70674.0,36.3806,36.4064,36.3118,36.3376,70674.0
2019-05-10 11:50:00,42.21,42.33,42.2,42.32,81031.0,36.329,36.4323,36.3204,36.4236,81031.0
2019-05-10 11:55:00,42.31,42.38,42.25,42.28,246082.0,36.415,36.4753,36.3634,36.3892,246082.0
2019-05-10 12:00:00,42.27,42.39,42.27,42.32,101328.0,36.3806,36.4839,36.3806,36.4236,101328.0
2019-05-10 12:05:00,42.33,42.37,42.23,42.23,76026.0,36.4323,36.4667,36.3462,36.3462,76026.0
2019-05-10 12:10:00,42.24,42.38,42.23,42.38,126655.0,36.3548,36.4753,36.3462,36.4753,126655.0
2019-05-10 12:15:00,42.38,42.46,42.37,42.45,137589.0,36.4753,36.5441,36.4667,36.5355,137589.0
2019-05-10 12:20:00,42.46,42.46,42.39,42.4,40305.0,36.5441,36.5441,36.4839,36.4925,40305.0
2019-05-10 12:25:00,42.39,42.47,42.35,42.45,54695.0,36.4839,36.5527,36.4495,36.5355,54695.0
2019-05-10 12:30:00,42.44,42.55,42.43,42.53,51864.0,36.5269,36.6216,36.5183,36.6044,51864.0
2019-05-10 12:35:00,42.52,42.56,42.48,42.54,28734.0,36.5958,36.6302,36.5614,36.613,28734.0
2019-05-10 12:40:00,42.53,42.55,42.48,42.52,33990.0,36.6044,36.6216,36.5614,36.5958,33990.0
2019-05-10 12:45:00,42.53,42.53,42.45,42.5,41509.0,36.6044,36.6044,36.5355,36.5786,41509.0
2019-05-10 12:50:00,42.5,42.64,42.49,42.61,49534.0,36.5786,36.6991,36.57,36.6732,49534.0
2019-05-10 12:55:00,42.62,42.66,42.6,42.63,25911.0,36.6818,36.7163,36.6646,36.6905,25911.0
2019-05-10 13:00:00,42.63,42.7,42.59,42.66,45968.0,36.6905,36.7507,36.656,36.7163,45968.0
2019-05-10 13:05:00,42.67,42.69,42.54,42.59,44515.0,36.7249,36.7421,36.613,36.656,44515.0
2019-05-10 13:10:00,42.59,42.66,42.55,42.65,33081.0,36.656,36.7163,36.6216,36.7077,33081.0
2019-05-10 13:15:00,42.65,42.75,42.6,42.75,66666.0,36.7077,36.7937,36.6646,36.7937,66666.0
2019-05-10 13:20:00,42.76,42.81,42.74,42.76,44021.0,36.8023,36.8454,36.7851,36.8023,44021.0
2019-05-10 13:25:00,42.76,42.83,42.75,42.77,36299.0,36.8023,36.8626,36.7937,36.8109,36299.0
2019-05-10 13:30:00,42.78,42.84,42.76,42.82,41148.0,36.8196,36.8712,36.8023,36.854,41148.0
2019-05-10 13:35:00,42.83,42.85,42.8,42.8,30420.0,36.8626,36.8798,36.8368,36.8368,30420.0
2019-05-10 13:40:00,42.8,42.83,42.74,42.75,49999.0,36.8368,36.8626,36.7851,36.7937,49999.0
2019-05-10 13:45:00,42.76,42.85,42.75,42.83,37762.0,36.8023,36.8798,36.7937,36.8626,37762.0
2019-05-10 13:50:00,42.84,42.9,42.83,42.84,54649.0,36.8712,36.9228,36.8626,36.8712,54649.0
2019-05-10 13:55:00,42.84,42.86,42.81,42.83,23470.0,36.8712,36.8884,36.8454,36.8626,23470.0
2019-05-10 14:00:00,42.83,42.91,42.82,42.9,63740.0,36.8626,36.9314,36.854,36.9228,63740.0
2019-05-10 14:05:00,42.91,42.92,42.87,42.87,38908.0,36.9314,36.9401,36.897,36.897,38908.0
2019-05-10 14:10:00,42.87,42.89,42.79,42.8,49603.0,36.897,36.9142,36.8282,36.8368,49603.0
2019-05-10 14:15:00,42.79,42.79,42.74,42.77,46037.0,36.8282,36.8282,36.7851,36.8109,46037.0
2019-05-10 14:20:00,42.77,42.83,42.73,42.75,30196.0,36.8109,36.8626,36.7765,36.7937,30196.0
2019-05-10 14:25:00,42.75,42.77,42.71,42.75,30809.0,36.7937,36.8109,36.7593,36.7937,30809.0
2019-05-10 14:30:00,42.75,42.8,42.74,42.79,25047.0,36.7937,36.8368,36.7851,36.8282,25047.0
2019-05-10 14:35:00,42.78,42.82,42.75,42.82,27634.0,36.8196,36.854,36.7937,36.854,27634.0
2019-05-10 14:40:00,42.82,42.83,42.77,42.78,24700.0,36.854,36.8626,36.8109,36.8196,24700.0
2019-05-10 14:45:00,42.78,42.82,42.78,42.8,16544.0,36.8196,36.854,36.8196,36.8368,16544.0
2019-05-10 14:50:00,42.8,42.89,42.79,42.86,53663.0,36.8368,36.9142,36.8282,36.8884,53663.0
2019-05-10 14:55:00,42.86,42.87,42.8,42.8,17755.0,36.8884,36.897,36.8368,36.8368,17755.0
2019-05-10 15:00:00,42.81,42.87,42.8,42.86,64612.0,36.8454,36.897,36.8368,36.8884,64612.0
2019-05-10 15:05:00,42.86,42.88,42.83,42.83,43958.0,36.8884,36.9056,36.8626,36.8626,43958.0
2019-05-10 15:10:00,42.84,42.87,42.81,42.87,48557.0,36.8712,36.897,36.8454,36.897,48557.0
2019-05-10 15:15:00,42.87,42.95,42.85,42.95,67594.0,36.897,36.9659,36.8798,36.9659,67594.0
2019-05-10 15:20:00,42.94,43.0,42.94,42.98,84610.0,36.9573,37.0089,36.9573,36.9917,84610.0
2019-05-10 15:25:00,42.98,43.01,42.96,42.98,89940.0,36.9917,37.0175,36.9745,36.9917,89940.0
2019-05-10 15:30:00,42.98,42.99,42.85,42.87,146739.0,36.9917,37.0003,36.8798,36.897,146739.0
2019-05-10 15:35:00,42.86,42.87,42.81,42.83,107700.0,36.8884,36.897,36.8454,36.8626,107700.0
2019-05-10 15:40:00,42.84,42.84,42.76,42.82,116646.0,36.8712,36.8712,36.8023,36.854,116646.0
2019-05-10 15:45:00,42.81,42.86,42.75,42.77,139946.0,36.8454,36.8884,36.7937,36.8109,139946.0
2019-05-10 15:50:00,42.77,42.8,42.75,42.77,109091.0,36.8109,36.8368,36.7937,36.8109,109091.0
2019-05-10 15:55:00,42.77,42.86,42.76,42.84,469151.0,36.8109,36.8884,36.8023,36.8712,469151.0
2019-05-13 09:30:00,41.37,41.45,41.22,41.4,430586.0,35.606,35.6749,35.4769,35.6318,430586.0
2019-05-13 09:35:00,41.4,41.45,41.35,41.43,228404.0,35.6318,35.6749,35.5888,35.6576,228404.0
2019-05-13 09:40:00,41.42,41.51,41.38,41.42,145187.0,35.649,35.7265,35.6146,35.649,145187.0
2019-05-13 09:45:00,41.4,41.44,41.31,41.34,111068.0,35.6318,35.6663,35.5544,35.5802,111068.0
2019-05-13 09:50:00,41.34,41.34,41.14,41.14,204145.0,35.5802,35.5802,35.4081,35.4081,204145.0
2019-05-13 09:55:00,41.15,41.16,41.05,41.11,238177.0,35.4167,35.4253,35.3306,35.3822,238177.0
2019-05-13 10:00:00,41.11,41.12,40.84,40.92,245830.0,35.3822,35.3908,35.1499,35.2187,245830.0
2019-05-13 10:05:00,40.91,40.94,40.77,40.93,279111.0,35.2101,35.2359,35.0896,35.2273,279111.0
2019-05-13 10:10:00,40.93,41.01,40.91,41.0,186566.0,35.2273,35.2962,35.2101,35.2876,186566.0
2019-05-13 10:15:00,40.99,41.1,40.96,41.02,199623.0,35.279,35.3736,35.2531,35.3048,199623.0
2019-05-13 10:20:00,41.02,41.05,40.95,41.02,94332.0,35.3048,35.3306,35.2445,35.3048,94332.0
2019-05-13 10:25:00,41.02,41.05,40.95,40.98,81978.0,35.3048,35.3306,35.2445,35.2703,81978.0
2019-05-13 10:30:00,40.97,41.04,40.91,41.02,143956.0,35.2617,35.322,35.2101,35.3048,143956.0
2019-05-13 10:35:00,41.01,41.09,41.01,41.08,101958.0,35.2962,35.365,35.2962,35.3564,101958.0
2019-05-13 10:40:00,41.08,41.15,41.07,41.09,57057.0,35.3564,35.4167,35.3478,35.365,57057.0
2019-05-13 10:45:00,41.09,41.11,41.01,41.02,56627.0,35.365,35.3822,35.2962,35.3048,56627.0
2019-05-13 10:50:00,41.02,41.11,41.01,41.07,67922.0,35.3048,35.3822,35.2962,35.3478,67922.0
2019-05-13 10:55:00,41.08,41.11,41.01,41.1,70263.0,35.3564,35.3822,35.2962,35.3736,70263.0
2019-05-13 11:00:00,41.09,41.14,40.94,40.95,118059.0,35.365,35.4081,35.2359,35.2445,118059.0
2019-05-13 11:05:00,40.96,41.04,40.94,40.96,56199.0,35.2531,35.322,35.2359,35.2531,56199.0
2019-05-13 11:10:00,40.96,41.01,40.93,40.98,69926.0,35.2531,35.2962,35.2273,35.2703,69926.0
2019-05-13 11:15:00,40.98,40.98,40.85,40.9,89700.0,35.2703,35.2703,35.1585,35.2015,89700.0
2019-05-13 11:20:00,40.9,41.01,40.89,41.0,111691.0,35.2015,35.2962,35.1929,35.2876,111691.0
2019-05-13 11:25:00,41.0,41.01,40.88,40.91,113664.0,35.2876,35.2962,35.1843,35.2101,113664.0
2019-05-13 11:30:00,40.91,40.97,40.89,40.94,74243.0,35.2101,35.2617,35.1929,35.2359,74243.0
2019-05-13 11:35:00,40.94,40.95,40.85,40.87,91738.0,35.2359,35.2445,35.1585,35.1757,91738.0
2019-05-13 11:40:00,40.87,40.9,40.79,40.81,85018.0,35.1757,35.2015,35.1068,35.124,85018.0
2019-05-13 11:45:00,40.82,40.87,40.8,40.84,70263.0,35.1326,35.1757,35.1154,35.1499,70263.0
2019-05-13 11:50:00,40.84,40.85,40.78,40.84,93274.0,35.1499,35.1585,35.0982,35.1499,93274.0
2019-05-13 11:55:00,40.83,40.98,40.81,40.97,83974.0,35.1412,35.2703,35.124,35.2617,83974.0
2019-05-13 12:00:00,40.97,40.97,40.88,40.91,34408.0,35.2617,35.2617,35.1843,35.2101,34408.0
2019-05-13 12:05:00,40.91,40.93,40.85,40.88,31144.0,35.2101,35.2273,35.1585,35.1843,31144.0
2019-05-13 12:10:00,40.89,40.94,40.89,40.9,51466.0,35.1929,35.2359,35.1929,35.2015,51466.0
2019-05-13 12:15:00,40.9,40.94,40.88,40.93,69682.0,35.2015,35.2359,35.1843,35.2273,69682.0
2019-05-13 12:20:00,40.94,40.97,40.9,40.91,65860.0,35.2359,35.2617,35.2015,35.2101,65860.0
2019-05-13 12:25:00,40.9,40.91,40.82,40.88,97627.0,35.2015,35.2101,35.1326,35.1843,97627.0
2019-05-13 12:30:00,40.89,40.94,40.88,40.9,84763.0,35.1929,35.2359,35.1843,35.2015,84763.0
2019-05-13 12:35:00,40.89,41.0,40.89,40.95,63594.0,35.1929,35.2876,35.1929,35.2445,63594.0
2019-05-13 12:40:00,40.95,40.96,40.9,40.93,54395.0,35.2445,35.2531,35.2015,35.2273,54395.0
2019-05-13 12:45:00,40.93,41.03,40.92,41.01,63389.0,35.2273,35.3134,35.2187,35.2962,63389.0
2019-05-13 12:50:00,41.01,41.01,40.92,40.94,42203.0,35.2962,35.2962,35.2187,35.2359,42203.0
2019-05-13 12:55:00,40.93,40.93,40.88,40.89,29829.0,35.2273,35.2273,35.1843,35.1929,29829.0
2019-05-13 13:00:00,40.88,40.88,40.82,40.82,63829.0,35.1843,35.1843,35.1326,35.1326,63829.0
2019-05-13 13:05:00,40.82,40.87,40.78,40.78,105035.0,35.1326,35.1757,35.0982,35.0982,105035.0
2019-05-13 13:10:00,40.78,40.82,40.75,40.8,65777.0,35.0982,35.1326,35.0724,35.1154,65777.0
2019-05-13 13:15:00,40.8,40.86,40.75,40.76,72681.0,35.1154,35.1671,35.0724,35.081,72681.0
2019-05-13 13:20:00,40.75,40.8,40.73,40.8,25222.0,35.0724,35.1154,35.0552,35.1154,25222.0
2019-05-13 13:25:00,40.8,40.85,40.78,40.79,40326.0,35.1154,35.1585,35.0982,35.1068,40326.0
2019-05-13 13:30:00,40.78,40.83,40.77,40.81,44906.0,35.0982,35.1412,35.0896,35.124,44906.0
2019-05-13 13:35:00,40.81,40.94,40.8,40.91,79986.0,35.124,35.2359,35.1154,35.2101,79986.0
2019-05-13 13:40:00,40.91,40.94,40.85,40.85,111579.0,35.2101,35.2359,35.1585,35.1585,111579.0
2019-05-13 13:45:00,40.85,40.9,40.83,40.89,47838.0,35.1585,35.2015,35.1412,35.1929,47838.0
2019-05-13 13:50:00,40.89,40.94,40.88,40.94,81602.0,35.1929,35.2359,35.1843,35.2359,81602.0
2019-05-13 13:55:00,40.94,41.02,40.93,41.0,44882.0,35.2359,35.3048,35.2273,35.2876,44882.0
2019-05-13 14:00:00,41.0,41.05,40.98,41.05,67355.0,35.2876,35.3306,35.2703,35.3306,67355.0
2019-05-13 14:05:00,41.05,41.1,41.02,41.03,75659.0,35.3306,35.3736,35.3048,35.3134,75659.0
2019-05-13 14:10:00,41.02,41.03,40.96,40.96,48619.0,35.3048,35.3134,35.2531,35.2531,48619.0
2019-05-13 14:15:00,40.96,40.98,40.95,40.96,27705.0,35.2531,35.2703,35.2445,35.2531,27705.0
2019-05-13 14:20:00,40.96,41.09,40.95,41.09,98576.0,35.2531,35.365,35.2445,35.365,98576.0
2019-05-13 14:25:00,41.09,41.24,41.08,41.18,144352.0,35.365,35.4941,35.3564,35.4425,144352.0
2019-05-13 14:30:00,41.17,41.21,41.1,41.11,23436.0,35.4339,35.4683,35.3736,35.3822,23436.0
2019-05-13 14:35:00,41.11,41.15,41.08,41.14,44160.0,35.3822,35.4167,35.3564,35.4081,44160.0
2019-05-13 14:40:00,41.13,41.14,41.03,41.07,33734.0,35.3994,35.4081,35.3134,35.3478,33734.0
2019-05-13 14:45:00,41.08,41.16,41.08,41.14,54759.0,35.3564,35.4253,35.3564,35.4081,54759.0
2019-05-13 14:50:00,41.14,41.2,41.14,41.17,56133.0,35.4081,35.4597,35.4081,35.4339,56133.0
2019-05-13 14:55:00,41.17,41.21,41.13,41.13,27442.0,35.4339,35.4683,35.3994,35.3994,27442.0
2019-05-13 15:00:00,41.12,41.19,41.09,41.12,54802.0,35.3908,35.4511,35.365,35.3908,54802.0
2019-05-13 15:05:00,41.12,41.19,41.12,41.14,53623.0,35.3908,35.4511,35.3908,35.4081,53623.0
2019-05-13 15:10:00,41.14,41.16,41.09,41.09,48808.0,35.4081,35.4253,35.365,35.365,48808.0
2019-05-13 15:15:00,41.09,41.12,41.04,41.05,56670.0,35.365,35.3908,35.322,35.3306,56670.0
2019-05-13 15:20:00,41.06,41.07,40.99,41.0,48334.0,35.3392,35.3478,35.279,35.2876,48334.0
2019-05-13 15:25:00,41.0,41.05,40.99,41.01,49959.0,35.2876,35.3306,35.279,35.2962,49959.0
2019-05-13 15:30:00,41.0,41.0,40.88,40.9,102275.0,35.2876,35.2876,35.1843,35.2015,102275.0
2019-05-13 15:35:00,40.89,40.92,40.85,40.91,92353.0,35.1929,35.2187,35.1585,35.2101,92353.0
2019-05-13 15:40:00,40.92,41.0,40.92,40.95,133530.0,35.2187,35.2876,35.2187,35.2445,133530.0
2019-05-13 15:45:00,40.96,41.01,40.94,40.99,171496.0,35.2531,35.2962,35.2359,35.279,171496.0
2019-05-13 15:50:00,41.0,41.02,40.94,41.0,234993.0,35.2876,35.3048,35.2359,35.2876,234993.0
2019-05-13 15:55:00,41.0,41.01,40.94,41.01,411009.0,35.2876,35.2962,35.2359,35.2962,411009.0
2019-05-14 09:30:00,41.59,41.67,41.5,41.53,203258.0,35.7954,35.8642,35.7179,35.7437,203258.0
2019-05-14 09:35:00,41.54,41.56,41.46,41.51,80297.0,35.7523,35.7695,35.6835,35.7265,80297.0
2019-05-14 09:40:00,41.51,41.58,41.48,41.57,88929.0,35.7265,35.7868,35.7007,35.7781,88929.0
2019-05-14 09:45:00,41.58,41.6,41.4,41.4,91149.0,35.7868,35.804,35.6318,35.6318,91149.0
2019-05-14 09:50:00,41.4,41.55,41.4,41.54,104685.0,35.6318,35.7609,35.6318,35.7523,104685.0
2019-05-14 09:55:00,41.54,41.58,41.52,41.54,54382.0,35.7523,35.7868,35.7351,35.7523,54382.0
2019-05-14 10:00:00,41.54,41.66,41.54,41.6,69088.0,35.7523,35.8556,35.7523,35.804,69088.0
2019-05-14 10:05:00,41.61,41.7,41.59,41.67,107888.0,35.8126,35.89,35.7954,35.8642,107888.0
2019-05-14 10:10:00,41.67,41.73,41.61,41.72,84170.0,35.8642,35.9159,35.8126,35.9072,84170.0
2019-05-14 10:15:00,41.73,41.77,41.71,41.75,67956.0,35.9159,35.9503,35.8986,35.9331,67956.0
2019-05-14 10:20:00,41.75,41.82,41.75,41.82,61547.0,35.9331,35.9933,35.9331,35.9933,61547.0
2019-05-14 10:25:00,41.82,41.86,41.79,41.83,76867.0,35.9933,36.0277,35.9675,36.0019,76867.0
2019-05-14 10:30:00,41.83,41.85,41.77,41.78,120431.0,36.0019,36.0191,35.9503,35.9589,120431.0
2019-05-14 10:35:00,41.77,41.84,41.77,41.83,116855.0,35.9503,36.0105,35.9503,36.0019,116855.0
2019-05-14 10:40:00,41.82,41.87,41.8,41.83,71658.0,35.9933,36.0363,35.9761,36.0019,71658.0
2019-05-14 10:45:00,41.83,41.85,41.77,41.79,120230.0,36.0019,36.0191,35.9503,35.9675,120230.0
2019-05-14 10:50:00,41.79,41.79,41.71,41.72,71231.0,35.9675,35.9675,35.8986,35.9072,71231.0
2019-05-14 10:55:00,41.73,41.78,41.72,41.77,88924.0,35.9159,35.9589,35.9072,35.9503,88924.0
2019-05-14 11:00:00,41.78,41.82,41.74,41.79,71459.0,35.9589,35.9933,35.9245,35.9675,71459.0
2019-05-14 11:05:00,41.79,41.89,41.78,41.88,62380.0,35.9675,36.0536,35.9589,36.045,62380.0
2019-05-14 11:10:00,41.88,41.96,41.88,41.96,149294.0,36.045,36.1138,36.045,36.1138,149294.0
2019-05-14 11:15:00,41.95,41.96,41.9,41.96,120016.0,36.1052,36.1138,36.0622,36.1138,120016.0
2019-05-14 11:20:00,41.96,42.02,41.93,42.02,124504.0,36.1138,36.1654,36.088,36.1654,124504.0
2019-05-14 11:25:00,42.02,42.05,41.97,41.98,81138.0,36.1654,36.1913,36.1224,36.131,81138.0
2019-05-14 11:30:00,41.97,42.01,41.97,42.0,42922.0,36.1224,36.1568,36.1224,36.1482,42922.0
2019-05-14 11:35:00,42.0,42.06,41.99,42.01,72304.0,36.1482,36.1999,36.1396,36.1568,72304.0
2019-05-14 11:40:00,42.01,42.03,41.96,41.98,67771.0,36.1568,36.1741,36.1138,36.131,67771.0
2019-05-14 11:45:00,41.98,42.03,41.97,42.02,60731.0,36.131,36.1741,36.1224,36.1654,60731.0
2019-05-14 11:50:00,42.02,42.03,41.95,42.01,80617.0,36.1654,36.1741,36.1052,36.1568,80617.0
2019-05-14 11:55:00,42.01,42.03,41.99,42.01,69044.0,36.1568,36.1741,36.1396,36.1568,69044.0
2019-05-14 12:00:00,42.01,42.06,42.01,42.05,58634.0,36.1568,36.1999,36.1568,36.1913,58634.0
2019-05-14 12:05:00,42.05,42.08,42.01,42.02,83507.0,36.1913,36.2171,36.1568,36.1654,83507.0
2019-05-14 12:10:00,42.02,42.02,41.94,41.94,67481.0,36.1654,36.1654,36.0966,36.0966,67481.0
2019-05-14 12:15:00,41.95,41.96,41.89,41.91,46189.0,36.1052,36.1138,36.0536,36.0708,46189.0
2019-05-14 12:20:00,41.91,41.96,41.91,41.95,34354.0,36.0708,36.1138,36.0708,36.1052,34354.0
2019-05-14 12:25:00,41.95,41.98,41.92,41.94,46376.0,36.1052,36.131,36.0794,36.0966,46376.0
2019-05-14 12:30:00,41.95,41.97,41.91,41.94,68114.0,36.1052,36.1224,36.0708,36.0966,68114.0
2019-05-14 12:35:00,41.95,41.99,41.94,41.98,36887.0,36.1052,36.1396,36.0966,36.131,36887.0
2019-05-14 12:40:00,41.99,41.99,41.95,41.98,61733.0,36.1396,36.1396,36.1052,36.131,61733.0
2019-05-14 12:45:00,41.98,41.99,41.96,41.98,43141.0,36.131,36.1396,36.1138,36.131,43141.0
2019-05-14 12:50:00,41.97,41.97,41.92,41.94,46423.0,36.1224,36.1224,36.0794,36.0966,46423.0
2019-05-14 12:55:00,41.94,41.95,41.91,41.92,54208.0,36.0966,36.1052,36.0708,36.0794,54208.0
2019-05-14 13:00:00,41.92,41.95,41.9,41.94,57047.0,36.0794,36.1052,36.0622,36.0966,57047.0
2019-05-14 13:05:00,41.93,41.96,41.9,41.93,70743.0,36.088,36.1138,36.0622,36.088,70743.0
2019-05-14 13:10:00,41.93,41.97,41.92,41.94,53001.0,36.088,36.1224,36.0794,36.0966,53001.0
2019-05-14 13:15:00,41.94,41.95,41.9,41.92,39677.0,36.0966,36.1052,36.0622,36.0794,39677.0
2019-05-14 13:20:00,41.93,41.98,41.92,41.97,49215.0,36.088,36.131,36.0794,36.1224,49215.0
2019-05-14 13:25:00,41.97,41.97,41.9,41.93,65367.0,36.1224,36.1224,36.0622,36.088,65367.0
2019-05-14 13:30:00,41.93,42.0,41.93,42.0,57342.0,36.088,36.1482,36.088,36.1482,57342.0
2019-05-14 13:35:00,42.0,42.02,41.97,42.02,49611.0,36.1482,36.1654,36.1224,36.1654,49611.0
2019-05-14 13:40:00,42.02,42.03,41.98,42.0,60764.0,36.1654,36.1741,36.131,36.1482,60764.0
2019-05-14 13:45:00,42.01,42.04,41.98,42.04,27014.0,36.1568,36.1827,36.131,36.1827,27014.0
2019-05-14 13:50:00,42.04,42.04,41.97,41.98,69661.0,36.1827,36.1827,36.1224,36.131,69661.0
2019-05-14 13:55:00,41.98,42.01,41.98,41.99,46442.0,36.131,36.1568,36.131,36.1396,46442.0
2019-05-14 14:00:00,41.99,42.0,41.91,41.91,43339.0,36.1396,36.1482,36.0708,36.0708,43339.0
2019-05-14 14:05:00,41.91,41.93,41.83,41.91,58235.0,36.0708,36.088,36.0019,36.0708,58235.0
2019-05-14 14:10:00,41.9,41.93,41.88,41.92,46234.0,36.0622,36.088,36.045,36.0794,46234.0
2019-05-14 14:15:00,41.92,41.98,41.92,41.95,45671.0,36.0794,36.131,36.0794,36.1052,45671.0
2019-05-14 14:20:00,41.95,42.0,41.95,41.98,32511.0,36.1052,36.1482,36.1052,36.131,32511.0
2019-05-14 14:25:00,41.98,42.03,41.97,42.0,44130.0,36.131,36.1741,36.1224,36.1482,44130.0
2019-05-14 14:30:00,42.0,42.02,41.99,42.0,59749.0,36.1482,36.1654,36.1396,36.1482,59749.0
2019-05-14 14:35:00,42.0,42.04,41.98,42.03,69715.0,36.1482,36.1827,36.131,36.1741,69715.0
2019-05-14 14:40:00,42.04,42.05,42.01,42.03,55357.0,36.1827,36.1913,36.1568,36.1741,55357.0
2019-05-14 14:45:00,42.03,42.03,41.94,41.95,33461.0,36.1741,36.1741,36.0966,36.1052,33461.0
2019-05-14 14:50:00,41.96,41.98,41.93,41.94,61451.0,36.1138,36.131,36.088,36.0966,61451.0
2019-05-14 14:55:00,41.94,41.99,41.94,41.99,46246.0,36.0966,36.1396,36.0966,36.1396,46246.0
2019-05-14 15:00:00,41.98,42.0,41.95,41.99,82750.0,36.131,36.1482,36.1052,36.1396,82750.0
2019-05-14 15:05:00,42.0,42.05,41.97,42.04,56769.0,36.1482,36.1913,36.1224,36.1827,56769.0
2019-05-14 15:10:00,42.04,42.04,41.97,41.99,57450.0,36.1827,36.1827,36.1224,36.1396,57450.0
2019-05-14 15:15:00,41.99,42.02,41.98,42.01,58360.0,36.1396,36.1654,36.131,36.1568,58360.0
2019-05-14 15:20:00,42.01,42.02,41.96,42.0,46845.0,36.1568,36.1654,36.1138,36.1482,46845.0
2019-05-14 15:25:00,42.0,42.03,41.98,42.01,65130.0,36.1482,36.1741,36.131,36.1568,65130.0
2019-05-14 15:30:00,42.01,42.01,41.9,41.93,113607.0,36.1568,36.1568,36.0622,36.088,113607.0
2019-05-14 15:35:00,41.93,41.96,41.91,41.94,101779.0,36.088,36.1138,36.0708,36.0966,101779.0
2019-05-14 15:40:00,41.94,42.0,41.94,41.97,78760.0,36.0966,36.1482,36.0966,36.1224,78760.0
2019-05-14 15:45:00,41.96,42.01,41.93,41.98,173071.0,36.1138,36.1568,36.088,36.131,173071.0
2019-05-14 15:50:00,41.99,42.01,41.95,42.01,178815.0,36.1396,36.1568,36.1052,36.1568,178815.0
2019-05-14 15:55:00,42.01,42.02,41.93,41.97,475823.0,36.1568,36.1654,36.088,36.1224,475823.0
2019-05-15 09:30:00,41.55,41.74,41.46,41.73,243323.0,35.7609,35.9245,35.6835,35.9159,243323.0
2019-05-15 09:35:00,41.74,41.77,41.71,41.72,112359.0,35.9245,35.9503,35.8986,35.9072,112359.0
2019-05-15 09:40:00,41.72,41.78,41.7,41.76,80951.0,35.9072,35.9589,35.89,35.9417,80951.0
2019-05-15 09:45:00,41.76,41.8,41.72,41.72,92978.0,35.9417,35.9761,35.9072,35.9072,92978.0
2019-05-15 09:50:00,41.72,41.82,41.71,41.78,65100.0,35.9072,35.9933,35.8986,35.9589,65100.0
2019-05-15 09:55:00,41.78,41.82,41.77,41.78,60219.0,35.9589,35.9933,35.9503,35.9589,60219.0
2019-05-15 10:00:00,41.77,41.85,41.77,41.81,62858.0,35.9503,36.0191,35.9503,35.9847,62858.0
2019-05-15 10:05:00,41.81,41.84,41.78,41.79,46944.0,35.9847,36.0105,35.9589,35.9675,46944.0
2019-05-15 10:10:00,41.79,41.96,41.73,41.96,164351.0,35.9675,36.1138,35.9159,36.1138,164351.0
2019-05-15 10:15:00,41.96,42.01,41.9,41.91,90053.0,36.1138,36.1568,36.0622,36.0708,90053.0
2019-05-15 10:20:00,41.91,41.99,41.88,41.98,48262.0,36.0708,36.1396,36.045,36.131,48262.0
2019-05-15 10:25:00,41.99,42.11,41.99,42.08,108713.0,36.1396,36.2429,36.1396,36.2171,108713.0
2019-05-15 10:30:00,42.07,42.11,42.01,42.03,122206.0,36.2085,36.2429,36.1568,36.1741,122206.0
2019-05-15 10:35:00,42.03,42.05,41.98,42.0,31476.0,36.1741,36.1913,36.131,36.1482,31476.0
2019-05-15 10:40:00,42.01,42.05,41.99,42.03,31711.0,36.1568,36.1913,36.1396,36.1741,31711.0
2019-05-15 10:45:00,42.03,42.08,41.99,42.08,31277.0,36.1741,36.2171,36.1396,36.2171,31277.0
2019-05-15 10:50:00,42.08,42.12,42.07,42.08,57555.0,36.2171,36.2515,36.2085,36.2171,57555.0
2019-05-15 10:55:00,42.08,42.13,42.02,42.02,47374.0,36.2171,36.2601,36.1654,36.1654,47374.0
2019-05-15 11:00:00,42.04,42.07,41.96,41.97,68491.0,36.1827,36.2085,36.1138,36.1224,68491.0
2019-05-15 11:05:00,41.98,41.98,41.92,41.96,31591.0,36.131,36.131,36.0794,36.1138,31591.0
2019-05-15 11:10:00,41.96,42.01,41.94,41.94,52710.0,36.1138,36.1568,36.0966,36.0966,52710.0
2019-05-15 11:15:00,41.93,41.95,41.89,41.94,28400.0,36.088,36.1052,36.0536,36.0966,28400.0
2019-05-15 11:20:00,41.94,41.96,41.92,41.94,29476.0,36.0966,36.1138,36.0794,36.0966,29476.0
2019-05-15 11:25:00,41.95,42.01,41.94,42.0,91269.0,36.1052,36.1568,36.0966,36.1482,91269.0
2019-05-15 11:30:00,42.0,42.15,41.98,42.14,159483.0,36.1482,36.2773,36.131,36.2687,159483.0
2019-05-15 11:35:00,42.14,42.17,42.12,42.15,85021.0,36.2687,36.2945,36.2515,36.2773,85021.0
2019-05-15 11:40:00,42.15,42.2,42.13,42.2,52394.0,36.2773,36.3204,36.2601,36.3204,52394.0
2019-05-15 11:45:00,42.2,42.21,42.11,42.12,38457.0,36.3204,36.329,36.2429,36.2515,38457.0
2019-05-15 11:50:00,42.12,42.17,42.11,42.14,52790.0,36.2515,36.2945,36.2429,36.2687,52790.0
2019-05-15 11:55:00,42.14,42.24,42.13,42.21,52897.0,36.2687,36.3548,36.2601,36.329,52897.0
2019-05-15 12:00:00,42.22,42.31,42.21,42.29,89390.0,36.3376,36.415,36.329,36.3978,89390.0
2019-05-15 12:05:00,42.29,42.33,42.26,42.31,94568.0,36.3978,36.4323,36.372,36.415,94568.0
2019-05-15 12:10:00,42.31,42.32,42.23,42.24,51994.0,36.415,36.4236,36.3462,36.3548,51994.0
2019-05-15 12:15:00,42.23,42.24,42.17,42.18,27872.0,36.3462,36.3548,36.2945,36.3032,27872.0
2019-05-15 12:20:00,42.18,42.21,42.13,42.13,33110.0,36.3032,36.329,36.2601,36.2601,33110.0
2019-05-15 12:25:00,42.14,42.17,42.12,42.16,22981.0,36.2687,36.2945,36.2515,36.2859,22981.0
2019-05-15 12:30:00,42.16,42.2,42.13,42.19,30078.0,36.2859,36.3204,36.2601,36.3118,30078.0
2019-05-15 12:35:00,42.19,42.19,42.15,42.18,17270.0,36.3118,36.3118,36.2773,36.3032,17270.0
2019-05-15 12:40:00,42.18,42.21,42.17,42.21,27587.0,36.3032,36.329,36.2945,36.329,27587.0
2019-05-15 12:45:00,42.22,42.23,42.2,42.21,13593.0,36.3376,36.3462,36.3204,36.329,13593.0
2019-05-15 12:50:00,42.21,42.21,42.15,42.16,31481.0,36.329,36.329,36.2773,36.2859,31481.0
2019-05-15 12:55:00,42.16,42.17,42.09,42.11,33858.0,36.2859,36.2945,36.2257,36.2429,33858.0
2019-05-15 13:00:00,42.11,42.13,42.09,42.12,39406.0,36.2429,36.2601,36.2257,36.2515,39406.0
2019-05-15 13:05:00,42.12,42.15,42.1,42.11,21096.0,36.2515,36.2773,36.2343,36.2429,21096.0
2019-05-15 13:10:00,42.12,42.14,42.09,42.09,13605.0,36.2515,36.2687,36.2257,36.2257,13605.0
2019-05-15 13:15:00,42.09,42.1,42.07,42.09,11123.0,36.2257,36.2343,36.2085,36.2257,11123.0
2019-05-15 13:20:00,42.09,42.15,42.09,42.12,23832.0,36.2257,36.2773,36.2257,36.2515,23832.0
2019-05-15 13:25:00,42.12,42.18,42.12,42.16,16252.0,36.2515,36.3032,36.2515,36.2859,16252.0
2019-05-15 13:30:00,42.17,42.22,42.16,42.22,23549.0,36.2945,36.3376,36.2859,36.3376,23549.0
2019-05-15 13:35:00,42.22,42.23,42.19,42.22,13838.0,36.3376,36.3462,36.3118,36.3376,13838.0
2019-05-15 13:40:00,42.22,42.24,42.2,42.2,24398.0,36.3376,36.3548,36.3204,36.3204,24398.0
2019-05-15 13:45:00,42.21,42.24,42.2,42.22,21552.0,36.329,36.3548,36.3204,36.3376,21552.0
2019-05-15 13:50:00,42.21,42.21,42.16,42.19,29412.0,36.329,36.329,36.2859,36.3118,29412.0
2019-05-15 13:55:00,42.18,42.21,42.16,42.16,18575.0,36.3032,36.329,36.2859,36.2859,18575.0
2019-05-15 14:00:00,42.16,42.22,42.16,42.21,26126.0,36.2859,36.3376,36.2859,36.329,26126.0
2019-05-15 14:05:00,42.22,42.25,42.2,42.22,33639.0,36.3376,36.3634,36.3204,36.3376,33639.0
2019-05-15 14:10:00,42.22,42.25,42.22,42.24,30804.0,36.3376,36.3634,36.3376,36.3548,30804.0
2019-05-15 14:15:00,42.24,42.24,42.19,42.21,15921.0,36.3548,36.3548,36.3118,36.329,15921.0
2019-05-15 14:20:00,42.21,42.25,42.2,42.25,11461.0,36.329,36.3634,36.3204,36.3634,11461.0
2019-05-15 14:25:00,42.24,42.25,42.21,42.23,24553.0,36.3548,36.3634,36.329,36.3462,24553.0
2019-05-15 14:30:00,42.23,42.25,42.21,42.21,34955.0,36.3462,36.3634,36.329,36.329,34955.0
2019-05-15 14:35:00,42.2,42.21,42.18,42.21,32926.0,36.3204,36.329,36.3032,36.329,32926.0
2019-05-15 14:40:00,42.21,42.22,42.19,42.2,17823.0,36.329,36.3376,36.3118,36.3204,17823.0
2019-05-15 14:45:00,42.2,42.22,42.19,42.2,18470.0,36.3204,36.3376,36.3118,36.3204,18470.0
2019-05-15 14:50:00,42.2,42.21,42.14,42.15,20229.0,36.3204,36.329,36.2687,36.2773,20229.0
2019-05-15 14:55:00,42.15,42.18,42.13,42.17,25653.0,36.2773,36.3032,36.2601,36.2945,25653.0
2019-05-15 15:00:00,42.18,42.2,42.14,42.14,27866.0,36.3032,36.3204,36.2687,36.2687,27866.0
2019-05-15 15:05:00,42.15,42.15,42.12,42.15,43846.0,36.2773,36.2773,36.2515,36.2773,43846.0
2019-05-15 15:10:00,42.14,42.16,42.12,42.15,58510.0,36.2687,36.2859,36.2515,36.2773,58510.0
2019-05-15 15:15:00,42.15,42.15,42.11,42.13,19042.0,36.2773,36.2773,36.2429,36.2601,19042.0
2019-05-15 15:20:00,42.13,42.15,42.11,42.15,38614.0,36.2601,36.2773,36.2429,36.2773,38614.0
2019-05-15 15:25:00,42.15,42.18,42.14,42.15,33332.0,36.2773,36.3032,36.2687,36.2773,33332.0
2019-05-15 15:30:00,42.15,42.19,42.12,42.12,79401.0,36.2773,36.3118,36.2515,36.2515,79401.0
2019-05-15 15:35:00,42.13,42.13,42.04,42.06,58716.0,36.2601,36.2601,36.1827,36.1999,58716.0
2019-05-15 15:40:00,42.06,42.07,42.04,42.05,82164.0,36.1999,36.2085,36.1827,36.1913,82164.0
2019-05-15 15:45:00,42.05,42.05,42.01,42.02,55766.0,36.1913,36.1913,36.1568,36.1654,55766.0
2019-05-15 15:50:00,42.02,42.09,42.01,42.04,133818.0,36.1654,36.2257,36.1568,36.1827,133818.0
2019-05-15 15:55:00,42.04,42.05,41.96,41.97,220271.0,36.1827,36.1913,36.1138,36.1224,220271.0
2019-05-16 09:30:00,41.63,41.64,41.31,41.33,275590.0,35.8298,35.8384,35.5544,35.5716,275590.0
2019-05-16 09:35:00,41.34,41.36,41.23,41.29,231732.0,35.5802,35.5974,35.4855,35.5372,231732.0
2019-05-16 09:40:00,41.29,41.47,41.22,41.47,351780.0,35.5372,35.6921,35.4769,35.6921,351780.0
2019-05-16 09:45:00,41.47,41.48,41.35,41.37,138928.0,35.6921,35.7007,35.5888,35.606,138928.0
2019-05-16 09:50:00,41.37,41.51,41.35,41.49,120993.0,35.606,35.7265,35.5888,35.7093,120993.0
2019-05-16 09:55:00,41.5,41.51,41.39,41.41,90906.0,35.7179,35.7265,35.6232,35.6404,90906.0
2019-05-16 10:00:00,41.42,41.42,41.34,41.34,113007.0,35.649,35.649,35.5802,35.5802,113007.0
2019-05-16 10:05:00,41.34,41.39,41.32,41.37,80122.0,35.5802,35.6232,35.563,35.606,80122.0
2019-05-16 10:10:00,41.36,41.36,41.27,41.3,125810.0,35.5974,35.5974,35.5199,35.5458,125810.0
2019-05-16 10:15:00,41.3,41.43,41.3,41.43,141615.0,35.5458,35.6576,35.5458,35.6576,141615.0
2019-05-16 10:20:00,41.43,41.47,41.38,41.47,96934.0,35.6576,35.6921,35.6146,35.6921,96934.0
2019-05-16 10:25:00,41.46,41.47,41.32,41.38,201426.0,35.6835,35.6921,35.563,35.6146,201426.0
2019-05-16 10:30:00,41.37,41.4,41.33,41.37,122790.0,35.606,35.6318,35.5716,35.606,122790.0
2019-05-16 10:35:00,41.37,41.46,41.36,41.45,92949.0,35.606,35.6835,35.5974,35.6749,92949.0
2019-05-16 10:40:00,41.45,41.52,41.44,41.51,110064.0,35.6749,35.7351,35.6663,35.7265,110064.0
2019-05-16 10:45:00,41.51,41.52,41.46,41.48,108726.0,35.7265,35.7351,35.6835,35.7007,108726.0
2019-05-16 10:50:00,41.49,41.58,41.46,41.53,143828.0,35.7093,35.7868,35.6835,35.7437,143828.0
2019-05-16 10:55:00,41.54,41.59,41.51,41.58,143395.0,35.7523,35.7954,35.7265,35.7868,143395.0
2019-05-16 11:00:00,41.57,41.64,41.55,41.55,99389.0,35.7781,35.8384,35.7609,35.7609,99389.0
2019-05-16 11:05:00,41.55,41.57,41.46,41.46,89158.0,35.7609,35.7781,35.6835,35.6835,89158.0
2019-05-16 11:10:00,41.46,41.48,41.4,41.44,136842.0,35.6835,35.7007,35.6318,35.6663,136842.0
2019-05-16 11:15:00,41.43,41.46,41.4,41.43,91584.0,35.6576,35.6835,35.6318,35.6576,91584.0
2019-05-16 11:20:00,41.43,41.45,41.41,41.42,81963.0,35.6576,35.6749,35.6404,35.649,81963.0
2019-05-16 11:25:00,41.43,41.5,41.42,41.48,61462.0,35.6576,35.7179,35.649,35.7007,61462.0
2019-05-16 11:30:00,41.48,41.48,41.4,41.43,107595.0,35.7007,35.7007,35.6318,35.6576,107595.0
2019-05-16 11:35:00,41.44,41.51,41.43,41.46,80531.0,35.6663,35.7265,35.6576,35.6835,80531.0
2019-05-16 11:40:00,41.46,41.51,41.43,41.48,56162.0,35.6835,35.7265,35.6576,35.7007,56162.0
2019-05-16 11:45:00,41.49,41.51,41.4,41.45,76061.0,35.7093,35.7265,35.6318,35.6749,76061.0
2019-05-16 11:50:00,41.45,41.51,41.43,41.44,90320.0,35.6749,35.7265,35.6576,35.6663,90320.0
2019-05-16 11:55:00,41.43,41.48,41.41,41.47,34760.0,35.6576,35.7007,35.6404,35.6921,34760.0
2019-05-16 12:00:00,41.47,41.51,41.46,41.47,53790.0,35.6921,35.7265,35.6835,35.6921,53790.0
2019-05-16 12:05:00,41.47,41.49,41.45,41.48,46360.0,35.6921,35.7093,35.6749,35.7007,46360.0
2019-05-16 12:10:00,41.49,41.53,41.47,41.51,51630.0,35.7093,35.7437,35.6921,35.7265,51630.0
2019-05-16 12:15:00,41.51,41.56,41.51,41.51,62699.0,35.7265,35.7695,35.7265,35.7265,62699.0
2019-05-16 12:20:00,41.52,41.53,41.47,41.5,50929.0,35.7351,35.7437,35.6921,35.7179,50929.0
2019-05-16 12:25:00,41.5,41.5,41.47,41.49,38597.0,35.7179,35.7179,35.6921,35.7093,38597.0
2019-05-16 12:30:00,41.5,41.55,41.49,41.55,37724.0,35.7179,35.7609,35.7093,35.7609,37724.0
2019-05-16 12:35:00,41.54,41.55,41.47,41.48,58934.0,35.7523,35.7609,35.6921,35.7007,58934.0
2019-05-16 12:40:00,41.48,41.49,41.45,41.46,34262.0,35.7007,35.7093,35.6749,35.6835,34262.0
2019-05-16 12:45:00,41.47,41.47,41.45,41.47,48657.0,35.6921,35.6921,35.6749,35.6921,48657.0
2019-05-16 12:50:00,41.47,41.47,41.42,41.44,47866.0,35.6921,35.6921,35.649,35.6663,47866.0
2019-05-16 12:55:00,41.44,41.47,41.42,41.46,41420.0,35.6663,35.6921,35.649,35.6835,41420.0
2019-05-16 13:00:00,41.46,41.48,41.4,41.42,121724.0,35.6835,35.7007,35.6318,35.649,121724.0
2019-05-16 13:05:00,41.42,41.43,41.4,41.43,40685.0,35.649,35.6576,35.6318,35.6576,40685.0
2019-05-16 13:10:00,41.43,41.49,41.43,41.48,44391.0,35.6576,35.7093,35.6576,35.7007,44391.0
2019-05-16 13:15:00,41.48,41.5,41.47,41.5,34016.0,35.7007,35.7179,35.6921,35.7179,34016.0
2019-05-16 13:20:00,41.5,41.5,41.46,41.47,45886.0,35.7179,35.7179,35.6835,35.6921,45886.0
2019-05-16 13:25:00,41.48,41.48,41.45,41.47,37056.0,35.7007,35.7007,35.6749,35.6921,37056.0
2019-05-16 13:30:00,41.47,41.47,41.41,41.41,61193.0,35.6921,35.6921,35.6404,35.6404,61193.0
2019-05-16 13:35:00,41.41,41.43,41.37,41.38,35825.0,35.6404,35.6576,35.606,35.6146,35825.0
2019-05-16 13:40:00,41.38,41.45,41.36,41.39,106334.0,35.6146,35.6749,35.5974,35.6232,106334.0
2019-05-16 13:45:00,41.39,41.39,41.31,41.32,105531.0,35.6232,35.6232,35.5544,35.563,105531.0
2019-05-16 13:50:00,41.31,41.36,41.3,41.32,52427.0,35.5544,35.5974,35.5458,35.563,52427.0
2019-05-16 13:55:00,41.32,41.35,41.3,41.32,69190.0,35.563,35.5888,35.5458,35.563,69190.0
2019-05-16 14:00:00,41.32,41.39,41.3,41.37,55686.0,35.563,35.6232,35.5458,35.606,55686.0
2019-05-16 14:05:00,41.37,41.4,41.35,41.37,57943.0,35.606,35.6318,35.5888,35.606,57943.0
2019-05-16 14:10:00,41.37,41.39,41.33,41.34,61282.0,35.606,35.6232,35.5716,35.5802,61282.0
2019-05-16 14:15:00,41.35,41.39,41.34,41.39,67033.0,35.5888,35.6232,35.5802,35.6232,67033.0
2019-05-16 14:20:00,41.39,41.44,41.38,41.43,42662.0,35.6232,35.6663,35.6146,35.6576,42662.0
2019-05-16 14:25:00,41.43,41.53,41.42,41.53,73111.0,35.6576,35.7437,35.649,35.7437,73111.0
2019-05-16 14:30:00,41.53,41.56,41.52,41.54,72965.0,35.7437,35.7695,35.7351,35.7523,72965.0
2019-05-16 14:35:00,41.55,41.59,41.53,41.57,86058.0,35.7609,35.7954,35.7437,35.7781,86058.0
2019-05-16 14:40:00,41.56,41.6,41.54,41.59,73275.0,35.7695,35.804,35.7523,35.7954,73275.0
2019-05-16 14:45:00,41.59,41.63,41.55,41.56,88842.0,35.7954,35.8298,35.7609,35.7695,88842.0
2019-05-16 14:50:00,41.56,41.57,41.47,41.48,87352.0,35.7695,35.7781,35.6921,35.7007,87352.0
2019-05-16 14:55:00,41.49,41.58,41.47,41.58,82969.0,35.7093,35.7868,35.6921,35.7868,82969.0
2019-05-16 15:00:00,41.57,41.58,41.52,41.52,100482.0,35.7781,35.7868,35.7351,35.7351,100482.0
2019-05-16 15:05:00,41.53,41.55,41.49,41.52,85306.0,35.7437,35.7609,35.7093,35.7351,85306.0
2019-05-16 15:10:00,41.52,41.57,41.51,41.52,90422.0,35.7351,35.7781,35.7265,35.7351,90422.0
2019-05-16 15:15:00,41.52,41.58,41.51,41.55,75962.0,35.7351,35.7868,35.7265,35.7609,75962.0
2019-05-16 15:20:00,41.56,41.57,41.52,41.56,130688.0,35.7695,35.7781,35.7351,35.7695,130688.0
2019-05-16 15:25:00,41.57,41.6,41.56,41.58,86921.0,35.7781,35.804,35.7695,35.7868,86921.0
2019-05-16 15:30:00,41.58,41.58,41.49,41.58,105962.0,35.7868,35.7868,35.7093,35.7868,105962.0
2019-05-16 15:35:00,41.58,41.6,41.52,41.52,123954.0,35.7868,35.804,35.7351,35.7351,123954.0
2019-05-16 15:40:00,41.52,41.57,41.5,41.57,118927.0,35.7351,35.7781,35.7179,35.7781,118927.0
2019-05-16 15:45:00,41.57,41.57,41.51,41.52,107179.0,35.7781,35.7781,35.7265,35.7351,107179.0
2019-05-16 15:50:00,41.52,41.54,41.46,41.52,123235.0,35.7351,35.7523,35.6835,35.7351,123235.0
2019-05-16 15:55:00,41.51,41.53,41.47,41.52,682326.0,35.7265,35.7437,35.6921,35.7351,682326.0
2019-05-17 09:30:00,40.39,40.45,40.09,40.28,593097.0,34.7626,34.8142,34.5043,34.6679,593097.0
2019-05-17 09:35:00,40.28,40.36,40.27,40.34,405147.0,34.6679,34.7367,34.6593,34.7195,405147.0
2019-05-17 09:40:00,40.35,40.6,40.34,40.55,346921.0,34.7281,34.9433,34.7195,34.9003,346921.0
2019-05-17 09:45:00,40.55,40.73,40.54,40.71,357778.0,34.9003,35.0552,34.8917,35.038,357778.0
2019-05-17 09:50:00,40.7,40.74,40.59,40.73,166345.0,35.0294,35.0638,34.9347,35.0552,166345.0
2019-05-17 09:55:00,40.73,40.75,40.66,40.69,116822.0,35.0552,35.0724,34.9949,35.0208,116822.0
2019-05-17 10:00:00,40.68,40.81,40.68,40.76,105345.0,35.0121,35.124,35.0121,35.081,105345.0
2019-05-17 10:05:00,40.75,40.76,40.68,40.7,113109.0,35.0724,35.081,35.0121,35.0294,113109.0
2019-05-17 10:10:00,40.7,40.74,40.6,40.63,85361.0,35.0294,35.0638,34.9433,34.9691,85361.0
2019-05-17 10:15:00,40.64,40.74,40.62,40.73,60644.0,34.9777,35.0638,34.9605,35.0552,60644.0
2019-05-17 10:20:00,40.73,40.78,40.72,40.78,54130.0,35.0552,35.0982,35.0466,35.0982,54130.0
2019-05-17 10:25:00,40.78,40.8,40.74,40.77,98118.0,35.0982,35.1154,35.0638,35.0896,98118.0
2019-05-17 10:30:00,40.76,40.82,40.76,40.8,56751.0,35.081,35.1326,35.081,35.1154,56751.0
2019-05-17 10:35:00,40.8,40.8,40.69,40.72,54336.0,35.1154,35.1154,35.0208,35.0466,54336.0
2019-05-17 10:40:00,40.73,40.84,40.72,40.82,60417.0,35.0552,35.1499,35.0466,35.1326,60417.0
2019-05-17 10:45:00,40.82,40.85,40.79,40.82,86170.0,35.1326,35.1585,35.1068,35.1326,86170.0
2019-05-17 10:50:00,40.81,40.86,40.81,40.84,78461.0,35.124,35.1671,35.124,35.1499,78461.0
2019-05-17 10:55:00,40.84,40.93,40.83,40.92,180768.0,35.1499,35.2273,35.1412,35.2187,180768.0
2019-05-17 11:00:00,40.93,40.95,40.88,40.88,106184.0,35.2273,35.2445,35.1843,35.1843,106184.0
2019-05-17 11:05:00,40.88,40.9,40.84,40.85,52788.0,35.1843,35.2015,35.1499,35.1585,52788.0
2019-05-17 11:10:00,40.86,40.89,40.84,40.88,37750.0,35.1671,35.1929,35.1499,35.1843,37750.0
2019-05-17 11:15:00,40.88,40.9,40.83,40.85,87526.0,35.1843,35.2015,35.1412,35.1585,87526.0
2019-05-17 11:20:00,40.85,40.92,40.83,40.84,105820.0,35.1585,35.2187,35.1412,35.1499,105820.0
2019-05-17 11:25:00,40.84,40.84,40.73,40.73,164309.0,35.1499,35.1499,35.0552,35.0552,164309.0
2019-05-17 11:30:00,40.74,40.75,40.69,40.74,103459.0,35.0638,35.0724,35.0208,35.0638,103459.0
2019-05-17 11:35:00,40.74,40.75,40.68,40.68,57059.0,35.0638,35.0724,35.0121,35.0121,57059.0
2019-05-17 11:40:00,40.67,40.67,40.6,40.64,61861.0,35.0035,35.0035,34.9433,34.9777,61861.0
2019-05-17 11:45:00,40.64,40.69,40.62,40.65,181051.0,34.9777,35.0208,34.9605,34.9863,181051.0
2019-05-17 11:50:00,40.65,40.71,40.61,40.69,73491.0,34.9863,35.038,34.9519,35.0208,73491.0
2019-05-17 11:55:00,40.69,40.73,40.68,40.68,181543.0,35.0208,35.0552,35.0121,35.0121,181543.0
2019-05-17 12:00:00,40.68,40.71,40.66,40.69,211603.0,35.0121,35.038,34.9949,35.0208,211603.0
2019-05-17 12:05:00,40.68,40.68,40.53,40.53,154366.0,35.0121,35.0121,34.883,34.883,154366.0
2019-05-17 12:10:00,40.53,40.56,40.53,40.54,81276.0,34.883,34.9089,34.883,34.8917,81276.0
2019-05-17 12:15:00,40.54,40.61,40.52,40.55,160915.0,34.8917,34.9519,34.8744,34.9003,160915.0
2019-05-17 12:20:00,40.55,40.59,40.54,40.55,138475.0,34.9003,34.9347,34.8917,34.9003,138475.0
2019-05-17 12:25:00,40.56,40.56,40.49,40.49,79251.0,34.9089,34.9089,34.8486,34.8486,79251.0
2019-05-17 12:30:00,40.5,40.5,40.46,40.48,52328.0,34.8572,34.8572,34.8228,34.84,52328.0
2019-05-17 12:35:00,40.49,40.53,40.47,40.53,62782.0,34.8486,34.883,34.8314,34.883,62782.0
2019-05-17 12:40:00,40.52,40.6,40.51,40.58,39136.0,34.8744,34.9433,34.8658,34.9261,39136.0
2019-05-17 12:45:00,40.58,40.59,40.53,40.56,90686.0,34.9261,34.9347,34.883,34.9089,90686.0
2019-05-17 12:50:00,40.55,40.58,40.53,40.58,53684.0,34.9003,34.9261,34.883,34.9261,53684.0
2019-05-17 12:55:00,40.59,40.59,40.53,40.54,77612.0,34.9347,34.9347,34.883,34.8917,77612.0
2019-05-17 13:00:00,40.53,40.54,40.5,40.5,30636.0,34.883,34.8917,34.8572,34.8572,30636.0
2019-05-17 13:05:00,40.5,40.54,40.49,40.53,80263.0,34.8572,34.8917,34.8486,34.883,80263.0
2019-05-17 13:10:00,40.54,40.57,40.51,40.52,85470.0,34.8917,34.9175,34.8658,34.8744,85470.0
2019-05-17 13:15:00,40.51,40.54,40.5,40.52,164545.0,34.8658,34.8917,34.8572,34.8744,164545.0
2019-05-17 13:20:00,40.52,40.53,40.49,40.5,91175.0,34.8744,34.883,34.8486,34.8572,91175.0
2019-05-17 13:25:00,40.5,40.52,40.44,40.45,101869.0,34.8572,34.8744,34.8056,34.8142,101869.0
2019-05-17 13:30:00,40.44,40.44,40.39,40.42,158112.0,34.8056,34.8056,34.7626,34.7884,158112.0
2019-05-17 13:35:00,40.43,40.46,40.41,40.45,47074.0,34.797,34.8228,34.7798,34.8142,47074.0
2019-05-17 13:40:00,40.46,40.47,40.4,40.41,65936.0,34.8228,34.8314,34.7712,34.7798,65936.0
2019-05-17 13:45:00,40.41,40.47,40.4,40.46,35661.0,34.7798,34.8314,34.7712,34.8228,35661.0
2019-05-17 13:50:00,40.46,40.46,40.41,40.41,26678.0,34.8228,34.8228,34.7798,34.7798,26678.0
2019-05-17 13:55:00,40.41,40.43,40.4,40.42,117998.0,34.7798,34.797,34.7712,34.7884,117998.0
2019-05-17 14:00:00,40.42,40.45,40.38,40.39,153479.0,34.7884,34.8142,34.7539,34.7626,153479.0
2019-05-17 14:05:00,40.38,40.39,40.34,40.38,50300.0,34.7539,34.7626,34.7195,34.7539,50300.0
2019-05-17 14:10:00,40.38,40.39,40.34,40.39,79399.0,34.7539,34.7626,34.7195,34.7626,79399.0
2019-05-17 14:15:00,40.39,40.41,40.37,40.39,119407.0,34.7626,34.7798,34.7453,34.7626,119407.0
2019-05-17 14:20:00,40.39,40.4,40.37,40.39,75917.0,34.7626,34.7712,34.7453,34.7626,75917.0
2019-05-17 14:25:00,40.39,40.4,40.32,40.34,124127.0,34.7626,34.7712,34.7023,34.7195,124127.0
2019-05-17 14:30:00,40.33,40.35,40.3,40.34,89269.0,34.7109,34.7281,34.6851,34.7195,89269.0
2019-05-17 14:35:00,40.34,40.4,40.33,40.38,28404.0,34.7195,34.7712,34.7109,34.7539,28404.0
2019-05-17 14:40:00,40.38,40.4,40.36,40.37,99890.0,34.7539,34.7712,34.7367,34.7453,99890.0
2019-05-17 14:45:00,40.38,40.42,40.36,40.42,66965.0,34.7539,34.7884,34.7367,34.7884,66965.0
2019-05-17 14:50:00,40.42,40.42,40.36,40.37,67554.0,34.7884,34.7884,34.7367,34.7453,67554.0
2019-05-17 14:55:00,40.37,40.4,40.35,40.4,30909.0,34.7453,34.7712,34.7281,34.7712,30909.0
2019-05-17 15:00:00,40.4,40.4,40.28,40.32,126794.0,34.7712,34.7712,34.6679,34.7023,126794.0
2019-05-17 15:05:00,40.33,40.33,40.23,40.25,95819.0,34.7109,34.7109,34.6248,34.6421,95819.0
2019-05-17 15:10:00,40.24,40.26,40.19,40.21,181653.0,34.6334,34.6507,34.5904,34.6076,181653.0
2019-05-17 15:15:00,40.2,40.22,40.11,40.14,195803.0,34.599,34.6162,34.5216,34.5474,195803.0
2019-05-17 15:20:00,40.13,40.21,40.13,40.19,93320.0,34.5388,34.6076,34.5388,34.5904,93320.0
2019-05-17 15:25:00,40.19,40.27,40.18,40.27,121826.0,34.5904,34.6593,34.5818,34.6593,121826.0
2019-05-17 15:30:00,40.27,40.28,40.23,40.25,122268.0,34.6593,34.6679,34.6248,34.6421,122268.0
2019-05-17 15:35:00,40.26,40.29,40.19,40.19,244715.0,34.6507,34.6765,34.5904,34.5904,244715.0
2019-05-17 15:40:00,40.19,40.28,40.16,40.26,162406.0,34.5904,34.6679,34.5646,34.6507,162406.0
2019-05-17 15:45:00,40.26,40.28,40.2,40.25,138464.0,34.6507,34.6679,34.599,34.6421,138464.0
2019-05-17 15:50:00,40.25,40.26,40.21,40.24,279157.0,34.6421,34.6507,34.6076,34.6334,279157.0
2019-05-17 15:55:00,40.24,40.26,40.17,40.24,423295.0,34.6334,34.6507,34.5732,34.6334,423295.0
2019-05-20 09:30:00,39.25,39.3,38.92,38.94,564397.0,33.7814,33.8244,33.4974,33.5146,564397.0
2019-05-20 09:35:00,38.94,39.02,38.75,38.84,540805.0,33.5146,33.5834,33.351,33.4285,540805.0
2019-05-20 09:40:00,38.84,38.86,38.77,38.81,525358.0,33.4285,33.4457,33.3683,33.4027,525358.0
2019-05-20 09:45:00,38.82,38.92,38.8,38.86,328658.0,33.4113,33.4974,33.3941,33.4457,328658.0
2019-05-20 09:50:00,38.86,38.86,38.72,38.76,311768.0,33.4457,33.4457,33.3252,33.3597,311768.0
2019-05-20 09:55:00,38.76,38.84,38.75,38.76,290922.0,33.3597,33.4285,33.351,33.3597,290922.0
2019-05-20 10:00:00,38.76,38.77,38.66,38.7,238877.0,33.3597,33.3683,33.2736,33.308,238877.0
2019-05-20 10:05:00,38.69,38.82,38.69,38.8,233294.0,33.2994,33.4113,33.2994,33.3941,233294.0
2019-05-20 10:10:00,38.8,38.86,38.76,38.8,264059.0,33.3941,33.4457,33.3597,33.3941,264059.0
2019-05-20 10:15:00,38.8,38.89,38.77,38.87,230058.0,33.3941,33.4715,33.3683,33.4543,230058.0
2019-05-20 10:20:00,38.87,38.94,38.86,38.9,146480.0,33.4543,33.5146,33.4457,33.4801,146480.0
2019-05-20 10:25:00,38.9,39.0,38.89,38.97,529435.0,33.4801,33.5662,33.4715,33.5404,529435.0
2019-05-20 10:30:00,38.96,38.96,38.91,38.96,132657.0,33.5318,33.5318,33.4888,33.5318,132657.0
2019-05-20 10:35:00,38.96,39.0,38.94,38.97,191731.0,33.5318,33.5662,33.5146,33.5404,191731.0
2019-05-20 10:40:00,38.97,39.02,38.94,38.95,239128.0,33.5404,33.5834,33.5146,33.5232,239128.0
2019-05-20 10:45:00,38.96,38.99,38.87,38.88,137877.0,33.5318,33.5576,33.4543,33.4629,137877.0
2019-05-20 10:50:00,38.87,38.9,38.83,38.84,124623.0,33.4543,33.4801,33.4199,33.4285,124623.0
2019-05-20 10:55:00,38.84,38.94,38.84,38.91,117512.0,33.4285,33.5146,33.4285,33.4888,117512.0
2019-05-20 11:00:00,38.91,38.94,38.79,38.8,96040.0,33.4888,33.5146,33.3855,33.3941,96040.0
2019-05-20 11:05:00,38.8,38.83,38.77,38.78,69381.0,33.3941,33.4199,33.3683,33.3769,69381.0
2019-05-20 11:10:00,38.77,38.98,38.77,38.9,191262.0,33.3683,33.549,33.3683,33.4801,191262.0
2019-05-20 11:15:00,38.9,38.9,38.82,38.83,79617.0,33.4801,33.4801,33.4113,33.4199,79617.0
2019-05-20 11:20:00,38.83,38.85,38.8,38.83,104979.0,33.4199,33.4371,33.3941,33.4199,104979.0
2019-05-20 11:25:00,38.83,38.87,38.8,38.86,111351.0,33.4199,33.4543,33.3941,33.4457,111351.0
2019-05-20 11:30:00,38.87,38.92,38.85,38.88,108916.0,33.4543,33.4974,33.4371,33.4629,108916.0
2019-05-20 11:35:00,38.87,38.88,38.78,38.86,68695.0,33.4543,33.4629,33.3769,33.4457,68695.0
2019-05-20 11:40:00,38.87,38.89,38.83,38.89,113882.0,33.4543,33.4715,33.4199,33.4715,113882.0
2019-05-20 11:45:00,38.89,38.94,38.87,38.88,127168.0,33.4715,33.5146,33.4543,33.4629,127168.0
2019-05-20 11:50:00,38.88,38.91,38.85,38.85,75398.0,33.4629,33.4888,33.4371,33.4371,75398.0
2019-05-20 11:55:00,38.85,38.87,38.79,38.85,114917.0,33.4371,33.4543,33.3855,33.4371,114917.0
2019-05-20 12:00:00,38.85,38.93,38.82,38.93,53569.0,33.4371,33.506,33.4113,33.506,53569.0
2019-05-20 12:05:00,38.92,38.95,38.9,38.92,160905.0,33.4974,33.5232,33.4801,33.4974,160905.0
2019-05-20 12:10:00,38.92,38.97,38.91,38.94,242870.0,33.4974,33.5404,33.4888,33.5146,242870.0
2019-05-20 12:15:00,38.94,38.94,38.84,38.84,106504.0,33.5146,33.5146,33.4285,33.4285,106504.0
2019-05-20 12:20:00,38.84,38.92,38.82,38.9,120533.0,33.4285,33.4974,33.4113,33.4801,120533.0
2019-05-20 12:25:00,38.91,38.93,38.89,38.89,125600.0,33.4888,33.506,33.4715,33.4715,125600.0
2019-05-20 12:30:00,38.9,38.93,38.89,38.91,121798.0,33.4801,33.506,33.4715,33.4888,121798.0
2019-05-20 12:35:00,38.91,38.96,38.9,38.93,88021.0,33.4888,33.5318,33.4801,33.506,88021.0
2019-05-20 12:40:00,38.92,38.92,38.86,38.87,64267.0,33.4974,33.4974,33.4457,33.4543,64267.0
2019-05-20 12:45:00,38.87,38.89,38.82,38.82,37353.0,33.4543,33.4715,33.4113,33.4113,37353.0
2019-05-20 12:50:00,38.83,38.85,38.79,38.8,42926.0,33.4199,33.4371,33.3855,33.3941,42926.0
2019-05-20 12:55:00,38.8,38.85,38.79,38.83,59827.0,33.3941,33.4371,33.3855,33.4199,59827.0
2019-05-20 13:00:00,38.82,38.86,38.78,38.81,86367.0,33.4113,33.4457,33.3769,33.4027,86367.0
2019-05-20 13:05:00,38.82,38.85,38.81,38.82,47057.0,33.4113,33.4371,33.4027,33.4113,47057.0
2019-05-20 13:10:00,38.82,38.85,38.81,38.83,62324.0,33.4113,33.4371,33.4027,33.4199,62324.0
2019-05-20 13:15:00,38.84,38.87,38.81,38.83,74422.0,33.4285,33.4543,33.4027,33.4199,74422.0
2019-05-20 13:20:00,38.84,38.85,38.79,38.83,58432.0,33.4285,33.4371,33.3855,33.4199,58432.0
2019-05-20 13:25:00,38.84,38.9,38.82,38.9,59009.0,33.4285,33.4801,33.4113,33.4801,59009.0
2019-05-20 13:30:00,38.89,38.89,38.81,38.81,70002.0,33.4715,33.4715,33.4027,33.4027,70002.0
2019-05-20 13:35:00,38.81,38.84,38.8,38.81,34418.0,33.4027,33.4285,33.3941,33.4027,34418.0
2019-05-20 13:40:00,38.81,38.85,38.8,38.82,49870.0,33.4027,33.4371,33.3941,33.4113,49870.0
2019-05-20 13:45:00,38.82,38.85,38.79,38.84,65958.0,33.4113,33.4371,33.3855,33.4285,65958.0
2019-05-20 13:50:00,38.84,38.86,38.81,38.83,41572.0,33.4285,33.4457,33.4027,33.4199,41572.0
2019-05-20 13:55:00,38.83,38.83,38.76,38.8,142947.0,33.4199,33.4199,33.3597,33.3941,142947.0
2019-05-20 14:00:00,38.79,38.8,38.71,38.73,112710.0,33.3855,33.3941,33.3166,33.3338,112710.0
2019-05-20 14:05:00,38.73,38.74,38.71,38.73,179956.0,33.3338,33.3424,33.3166,33.3338,179956.0
2019-05-20 14:10:00,38.72,38.74,38.7,38.73,113572.0,33.3252,33.3424,33.308,33.3338,113572.0
2019-05-20 14:15:00,38.73,38.74,38.7,38.71,95817.0,33.3338,33.3424,33.308,33.3166,95817.0
2019-05-20 14:20:00,38.7,38.72,38.66,38.66,62741.0,33.308,33.3252,33.2736,33.2736,62741.0
2019-05-20 14:25:00,38.66,38.72,38.66,38.67,47564.0,33.2736,33.3252,33.2736,33.2822,47564.0
2019-05-20 14:30:00,38.66,38.71,38.66,38.68,69303.0,33.2736,33.3166,33.2736,33.2908,69303.0
2019-05-20 14:35:00,38.68,38.68,38.61,38.65,94804.0,33.2908,33.2908,33.2306,33.265,94804.0
2019-05-20 14:40:00,38.65,38.71,38.65,38.71,83230.0,33.265,33.3166,33.265,33.3166,83230.0
2019-05-20 14:45:00,38.71,38.71,38.6,38.6,106136.0,33.3166,33.3166,33.2219,33.2219,106136.0
2019-05-20 14:50:00,38.6,38.67,38.58,38.64,102839.0,33.2219,33.2822,33.2047,33.2564,102839.0
2019-05-20 14:55:00,38.65,38.65,38.61,38.63,82067.0,33.265,33.265,33.2306,33.2478,82067.0
2019-05-20 15:00:00,38.64,38.64,38.61,38.61,69124.0,33.2564,33.2564,33.2306,33.2306,69124.0
2019-05-20 15:05:00,38.61,38.65,38.6,38.6,97276.0,33.2306,33.265,33.2219,33.2219,97276.0
2019-05-20 15:10:00,38.6,38.61,38.52,38.54,156631.0,33.2219,33.2306,33.1531,33.1703,156631.0
2019-05-20 15:15:00,38.55,38.65,38.54,38.64,192938.0,33.1789,33.265,33.1703,33.2564,192938.0
2019-05-20 15:20:00,38.64,38.68,38.62,38.64,95952.0,33.2564,33.2908,33.2392,33.2564,95952.0
2019-05-20 15:25:00,38.63,38.71,38.61,38.7,95041.0,33.2478,33.3166,33.2306,33.308,95041.0
2019-05-20 15:30:00,38.7,38.73,38.67,38.73,111811.0,33.308,33.3338,33.2822,33.3338,111811.0
2019-05-20 15:35:00,38.73,38.81,38.72,38.77,141185.0,33.3338,33.4027,33.3252,33.3683,141185.0
2019-05-20 15:40:00,38.78,38.78,38.73,38.74,169520.0,33.3769,33.3769,33.3338,33.3424,169520.0
2019-05-20 15:45:00,38.74,38.75,38.69,38.72,340863.0,33.3424,33.351,33.2994,33.3252,340863.0
2019-05-20 15:50:00,38.72,38.74,38.67,38.73,322022.0,33.3252,33.3424,33.2822,33.3338,322022.0
2019-05-20 15:55:00,38.73,38.74,38.65,38.66,752477.0,33.3338,33.3424,33.265,33.2736,752477.0
2019-05-21 09:30:00,39.15,39.19,38.89,38.99,351812.0,33.6953,33.7297,33.4715,33.5576,351812.0
2019-05-21 09:35:00,38.98,39.02,38.87,38.92,143117.0,33.549,33.5834,33.4543,33.4974,143117.0
2019-05-21 09:40:00,38.92,38.93,38.8,38.82,139084.0,33.4974,33.506,33.3941,33.4113,139084.0
2019-05-21 09:45:00,38.81,38.89,38.71,38.87,151621.0,33.4027,33.4715,33.3166,33.4543,151621.0
2019-05-21 09:50:00,38.88,38.89,38.76,38.82,96810.0,33.4629,33.4715,33.3597,33.4113,96810.0
2019-05-21 09:55:00,38.82,38.85,38.75,38.83,96608.0,33.4113,33.4371,33.351,33.4199,96608.0
2019-05-21 10:00:00,38.82,38.9,38.8,38.84,354790.0,33.4113,33.4801,33.3941,33.4285,354790.0
2019-05-21 10:05:00,38.84,38.9,38.77,38.77,408519.0,33.4285,33.4801,33.3683,33.3683,408519.0
2019-05-21 10:10:00,38.77,38.79,38.66,38.75,341324.0,33.3683,33.3855,33.2736,33.351,341324.0
2019-05-21 10:15:00,38.74,38.81,38.73,38.75,190460.0,33.3424,33.4027,33.3338,33.351,190460.0
2019-05-21 10:20:00,38.75,38.87,38.74,38.84,134426.0,33.351,33.4543,33.3424,33.4285,134426.0
2019-05-21 10:25:00,38.84,38.91,38.83,38.9,172557.0,33.4285,33.4888,33.4199,33.4801,172557.0
2019-05-21 10:30:00,38.9,39.0,38.88,39.0,203477.0,33.4801,33.5662,33.4629,33.5662,203477.0
2019-05-21 10:35:00,39.0,39.0,38.93,38.95,167533.0,33.5662,33.5662,33.506,33.5232,167533.0
2019-05-21 10:40:00,38.95,39.04,38.93,39.02,184285.0,33.5232,33.6006,33.506,33.5834,184285.0
2019-05-21 10:45:00,39.02,39.04,38.99,38.99,90981.0,33.5834,33.6006,33.5576,33.5576,90981.0
2019-05-21 10:50:00,38.99,39.09,38.99,39.07,216152.0,33.5576,33.6437,33.5576,33.6265,216152.0
2019-05-21 10:55:00,39.06,39.13,39.03,39.03,94593.0,33.6179,33.6781,33.592,33.592,94593.0
2019-05-21 11:00:00,39.04,39.09,39.03,39.04,76061.0,33.6006,33.6437,33.592,33.6006,76061.0
2019-05-21 11:05:00,39.04,39.17,39.04,39.16,67735.0,33.6006,33.7125,33.6006,33.7039,67735.0
2019-05-21 11:10:00,39.16,39.21,39.15,39.19,55308.0,33.7039,33.747,33.6953,33.7297,55308.0
2019-05-21 11:15:00,39.19,39.23,39.15,39.2,139706.0,33.7297,33.7642,33.6953,33.7384,139706.0
2019-05-21 11:20:00,39.2,39.24,39.18,39.22,148765.0,33.7384,33.7728,33.7211,33.7556,148765.0
2019-05-21 11:25:00,39.22,39.29,39.22,39.25,191367.0,33.7556,33.8158,33.7556,33.7814,191367.0
2019-05-21 11:30:00,39.26,39.26,39.13,39.13,77518.0,33.79,33.79,33.6781,33.6781,77518.0
2019-05-21 11:35:00,39.13,39.16,39.11,39.13,68615.0,33.6781,33.7039,33.6609,33.6781,68615.0
2019-05-21 11:40:00,39.13,39.13,39.06,39.08,59919.0,33.6781,33.6781,33.6179,33.6351,59919.0
2019-05-21 11:45:00,39.08,39.1,39.04,39.05,63849.0,33.6351,33.6523,33.6006,33.6092,63849.0
2019-05-21 11:50:00,39.05,39.1,39.02,39.09,81412.0,33.6092,33.6523,33.5834,33.6437,81412.0
2019-05-21 11:55:00,39.08,39.11,39.07,39.08,50222.0,33.6351,33.6609,33.6265,33.6351,50222.0
2019-05-21 12:00:00,39.09,39.16,39.08,39.15,55729.0,33.6437,33.7039,33.6351,33.6953,55729.0
2019-05-21 12:05:00,39.15,39.18,39.11,39.15,74464.0,33.6953,33.7211,33.6609,33.6953,74464.0
2019-05-21 12:10:00,39.15,39.21,39.12,39.21,50919.0,33.6953,33.747,33.6695,33.747,50919.0
2019-05-21 12:15:00,39.2,39.21,39.14,39.16,69969.0,33.7384,33.747,33.6867,33.7039,69969.0
2019-05-21 12:20:00,39.16,39.18,39.14,39.16,46730.0,33.7039,33.7211,33.6867,33.7039,46730.0
2019-05-21 12:25:00,39.16,39.19,39.14,39.15,46482.0,33.7039,33.7297,33.6867,33.6953,46482.0
2019-05-21 12:30:00,39.15,39.19,39.13,39.18,51698.0,33.6953,33.7297,33.6781,33.7211,51698.0
2019-05-21 12:35:00,39.17,39.22,39.17,39.22,51152.0,33.7125,33.7556,33.7125,33.7556,51152.0
2019-05-21 12:40:00,39.22,39.25,39.21,39.25,42726.0,33.7556,33.7814,33.747,33.7814,42726.0
2019-05-21 12:45:00,39.25,39.26,39.18,39.21,53785.0,33.7814,33.79,33.7211,33.747,53785.0
2019-05-21 12:50:00,39.21,39.25,39.21,39.24,53071.0,33.747,33.7814,33.747,33.7728,53071.0
2019-05-21 12:55:00,39.25,39.26,39.2,39.26,77237.0,33.7814,33.79,33.7384,33.79,77237.0
2019-05-21 13:00:00,39.25,39.27,39.22,39.23,81114.0,33.7814,33.7986,33.7556,33.7642,81114.0
2019-05-21 13:05:00,39.23,39.25,39.21,39.22,89457.0,33.7642,33.7814,33.747,33.7556,89457.0
2019-05-21 13:10:00,39.22,39.24,39.19,39.23,56323.0,33.7556,33.7728,33.7297,33.7642,56323.0
2019-05-21 13:15:00,39.23,39.23,39.17,39.2,53797.0,33.7642,33.7642,33.7125,33.7384,53797.0
2019-05-21 13:20:00,39.19,39.22,39.18,39.2,35561.0,33.7297,33.7556,33.7211,33.7384,35561.0
2019-05-21 13:25:00,39.21,39.24,39.2,39.21,48525.0,33.747,33.7728,33.7384,33.747,48525.0
2019-05-21 13:30:00,39.2,39.25,39.19,39.24,24322.0,33.7384,33.7814,33.7297,33.7728,24322.0
2019-05-21 13:35:00,39.25,39.26,39.22,39.23,38626.0,33.7814,33.79,33.7556,33.7642,38626.0
2019-05-21 13:40:00,39.24,39.26,39.23,39.25,33955.0,33.7728,33.79,33.7642,33.7814,33955.0
2019-05-21 13:45:00,39.26,39.27,39.22,39.24,60219.0,33.79,33.7986,33.7556,33.7728,60219.0
2019-05-21 13:50:00,39.24,39.25,39.2,39.22,27695.0,33.7728,33.7814,33.7384,33.7556,27695.0
2019-05-21 13:55:00,39.22,39.27,39.21,39.27,48831.0,33.7556,33.7986,33.747,33.7986,48831.0
2019-05-21 14:00:00,39.27,39.27,39.22,39.24,66657.0,33.7986,33.7986,33.7556,33.7728,66657.0
2019-05-21 14:05:00,39.25,39.27,39.24,39.26,129423.0,33.7814,33.7986,33.7728,33.79,129423.0
2019-05-21 14:10:00,39.26,39.28,39.25,39.27,89961.0,33.79,33.8072,33.7814,33.7986,89961.0
2019-05-21 14:15:00,39.27,39.31,39.26,39.29,104171.0,33.7986,33.833,33.79,33.8158,104171.0
2019-05-21 14:20:00,39.29,39.29,39.26,39.27,53691.0,33.8158,33.8158,33.79,33.7986,53691.0
2019-05-21 14:25:00,39.28,39.3,39.27,39.3,46650.0,33.8072,33.8244,33.7986,33.8244,46650.0
2019-05-21 14:30:00,39.29,39.3,39.26,39.26,61117.0,33.8158,33.8244,33.79,33.79,61117.0
2019-05-21 14:35:00,39.27,39.27,39.25,39.26,46166.0,33.7986,33.7986,33.7814,33.79,46166.0
2019-05-21 14:40:00,39.27,39.31,39.26,39.3,35472.0,33.7986,33.833,33.79,33.8244,35472.0
2019-05-21 14:45:00,39.31,39.34,39.29,39.3,91746.0,33.833,33.8588,33.8158,33.8244,91746.0
2019-05-21 14:50:00,39.29,39.3,39.25,39.26,49930.0,33.8158,33.8244,33.7814,33.79,49930.0
2019-05-21 14:55:00,39.25,39.27,39.22,39.25,47388.0,33.7814,33.7986,33.7556,33.7814,47388.0
2019-05-21 15:00:00,39.25,39.25,39.23,39.23,36886.0,33.7814,33.7814,33.7642,33.7642,36886.0
2019-05-21 15:05:00,39.23,39.27,39.23,39.25,81104.0,33.7642,33.7986,33.7642,33.7814,81104.0
2019-05-21 15:10:00,39.26,39.27,39.24,39.26,86126.0,33.79,33.7986,33.7728,33.79,86126.0
2019-05-21 15:15:00,39.26,39.27,39.23,39.27,77129.0,33.79,33.7986,33.7642,33.7986,77129.0
2019-05-21 15:20:00,39.27,39.28,39.24,39.26,64419.0,33.7986,33.8072,33.7728,33.79,64419.0
2019-05-21 15:25:00,39.26,39.29,39.23,39.29,103958.0,33.79,33.8158,33.7642,33.8158,103958.0
2019-05-21 15:30:00,39.29,39.33,39.27,39.3,121950.0,33.8158,33.8502,33.7986,33.8244,121950.0
2019-05-21 15:35:00,39.3,39.3,39.23,39.27,165036.0,33.8244,33.8244,33.7642,33.7986,165036.0
2019-05-21 15:40:00,39.27,39.28,39.21,39.23,129922.0,33.7986,33.8072,33.747,33.7642,129922.0
2019-05-21 15:45:00,39.22,39.27,39.2,39.25,175600.0,33.7556,33.7986,33.7384,33.7814,175600.0
2019-05-21 15:50:00,39.25,39.27,39.22,39.26,243863.0,33.7814,33.7986,33.7556,33.79,243863.0
2019-05-21 15:55:00,39.26,39.28,39.2,39.28,688106.0,33.79,33.8072,33.7384,33.8072,688106.0
2019-05-22 09:30:00,39.2,39.3,39.08,39.3,484942.0,33.7384,33.8244,33.6351,33.8244,484942.0
2019-05-22 09:35:00,39.3,39.39,39.2,39.23,398334.0,33.8244,33.9019,33.7384,33.7642,398334.0
2019-05-22 09:40:00,39.23,39.25,39.17,39.18,214369.0,33.7642,33.7814,33.7125,33.7211,214369.0
2019-05-22 09:45:00,39.18,39.27,39.18,39.27,223998.0,33.7211,33.7986,33.7211,33.7986,223998.0
2019-05-22 09:50:00,39.26,39.34,39.24,39.29,347749.0,33.79,33.8588,33.7728,33.8158,347749.0
2019-05-22 09:55:00,39.29,39.29,39.2,39.25,277145.0,33.8158,33.8158,33.7384,33.7814,277145.0
2019-05-22 10:00:00,39.25,39.26,39.19,39.24,115947.0,33.7814,33.79,33.7297,33.7728,115947.0
2019-05-22 10:05:00,39.25,39.27,39.19,39.2,152313.0,33.7814,33.7986,33.7297,33.7384,152313.0
2019-05-22 10:10:00,39.2,39.24,39.15,39.23,240760.0,33.7384,33.7728,33.6953,33.7642,240760.0
2019-05-22 10:15:00,39.23,39.32,39.23,39.25,180050.0,33.7642,33.8416,33.7642,33.7814,180050.0
2019-05-22 10:20:00,39.25,39.27,39.18,39.21,197505.0,33.7814,33.7986,33.7211,33.747,197505.0
2019-05-22 10:25:00,39.21,39.23,39.13,39.15,223011.0,33.747,33.7642,33.6781,33.6953,223011.0
2019-05-22 10:30:00,39.14,39.18,39.09,39.13,224191.0,33.6867,33.7211,33.6437,33.6781,224191.0
2019-05-22 10:35:00,39.13,39.16,39.11,39.15,116753.0,33.6781,33.7039,33.6609,33.6953,116753.0
2019-05-22 10:40:00,39.15,39.17,39.08,39.1,132357.0,33.6953,33.7125,33.6351,33.6523,132357.0
2019-05-22 10:45:00,39.1,39.16,39.09,39.11,90917.0,33.6523,33.7039,33.6437,33.6609,90917.0
2019-05-22 10:50:00,39.11,39.15,39.06,39.1,120605.0,33.6609,33.6953,33.6179,33.6523,120605.0
2019-05-22 10:55:00,39.09,39.12,39.05,39.12,126979.0,33.6437,33.6695,33.6092,33.6695,126979.0
2019-05-22 11:00:00,39.11,39.17,39.11,39.16,74851.0,33.6609,33.7125,33.6609,33.7039,74851.0
2019-05-22 11:05:00,39.17,39.22,39.16,39.16,64964.0,33.7125,33.7556,33.7039,33.7039,64964.0
2019-05-22 11:10:00,39.17,39.24,39.15,39.23,77736.0,33.7125,33.7728,33.6953,33.7642,77736.0
2019-05-22 11:15:00,39.23,39.26,39.18,39.19,130578.0,33.7642,33.79,33.7211,33.7297,130578.0
2019-05-22 11:20:00,39.19,39.21,39.16,39.16,92782.0,33.7297,33.747,33.7039,33.7039,92782.0
2019-05-22 11:25:00,39.16,39.21,39.15,39.19,93409.0,33.7039,33.747,33.6953,33.7297,93409.0
2019-05-22 11:30:00,39.2,39.21,39.16,39.17,199013.0,33.7384,33.747,33.7039,33.7125,199013.0
2019-05-22 11:35:00,39.17,39.18,39.13,39.14,64623.0,33.7125,33.7211,33.6781,33.6867,64623.0
2019-05-22 11:40:00,39.13,39.13,39.1,39.1,127447.0,33.6781,33.6781,33.6523,33.6523,127447.0
2019-05-22 11:45:00,39.11,39.14,39.08,39.14,131270.0,33.6609,33.6867,33.6351,33.6867,131270.0
2019-05-22 11:50:00,39.14,39.21,39.13,39.21,131492.0,33.6867,33.747,33.6781,33.747,131492.0
2019-05-22 11:55:00,39.21,39.24,39.19,39.23,151924.0,33.747,33.7728,33.7297,33.7642,151924.0
2019-05-22 12:00:00,39.23,39.24,39.16,39.19,82176.0,33.7642,33.7728,33.7039,33.7297,82176.0
2019-05-22 12:05:00,39.18,39.2,39.15,39.18,30868.0,33.7211,33.7384,33.6953,33.7211,30868.0
2019-05-22 12:10:00,39.18,39.18,39.13,39.17,30601.0,33.7211,33.7211,33.6781,33.7125,30601.0
2019-05-22 12:15:00,39.17,39.22,39.17,39.18,60616.0,33.7125,33.7556,33.7125,33.7211,60616.0
2019-05-22 12:20:00,39.18,39.19,39.16,39.17,26135.0,33.7211,33.7297,33.7039,33.7125,26135.0
2019-05-22 12:25:00,39.17,39.18,39.12,39.12,29251.0,33.7125,33.7211,33.6695,33.6695,29251.0
2019-05-22 12:30:00,39.13,39.13,39.02,39.04,102086.0,33.6781,33.6781,33.5834,33.6006,102086.0
2019-05-22 12:35:00,39.04,39.07,39.0,39.05,168072.0,33.6006,33.6265,33.5662,33.6092,168072.0
2019-05-22 12:40:00,39.05,39.1,39.04,39.09,59975.0,33.6092,33.6523,33.6006,33.6437,59975.0
2019-05-22 12:45:00,39.09,39.1,39.06,39.1,30321.0,33.6437,33.6523,33.6179,33.6523,30321.0
2019-05-22 12:50:00,39.11,39.12,39.08,39.12,82994.0,33.6609,33.6695,33.6351,33.6695,82994.0
2019-05-22 12:55:00,39.11,39.12,39.09,39.1,23734.0,33.6609,33.6695,33.6437,33.6523,23734.0
2019-05-22 13:00:00,39.09,39.12,39.05,39.05,108604.0,33.6437,33.6695,33.6092,33.6092,108604.0
2019-05-22 13:05:00,39.05,39.06,39.0,39.01,123278.0,33.6092,33.6179,33.5662,33.5748,123278.0
2019-05-22 13:10:00,39.0,39.04,38.99,39.04,55608.0,33.5662,33.6006,33.5576,33.6006,55608.0
2019-05-22 13:15:00,39.04,39.07,39.03,39.06,50379.0,33.6006,33.6265,33.592,33.6179,50379.0
2019-05-22 13:20:00,39.07,39.09,39.02,39.05,44088.0,33.6265,33.6437,33.5834,33.6092,44088.0
2019-05-22 13:25:00,39.05,39.08,39.04,39.08,124351.0,33.6092,33.6351,33.6006,33.6351,124351.0
2019-05-22 13:30:00,39.07,39.08,39.03,39.04,39827.0,33.6265,33.6351,33.592,33.6006,39827.0
2019-05-22 13:35:00,39.04,39.05,39.0,39.04,34017.0,33.6006,33.6092,33.5662,33.6006,34017.0
2019-05-22 13:40:00,39.03,39.08,39.03,39.04,54783.0,33.592,33.6351,33.592,33.6006,54783.0
2019-05-22 13:45:00,39.05,39.1,39.04,39.09,74183.0,33.6092,33.6523,33.6006,33.6437,74183.0
2019-05-22 13:50:00,39.1,39.11,39.08,39.09,71833.0,33.6523,33.6609,33.6351,33.6437,71833.0
2019-05-22 13:55:00,39.1,39.1,39.06,39.06,61239.0,33.6523,33.6523,33.6179,33.6179,61239.0
2019-05-22 14:00:00,39.07,39.09,39.0,39.01,72337.0,33.6265,33.6437,33.5662,33.5748,72337.0
2019-05-22 14:05:00,39.02,39.06,39.02,39.05,35200.0,33.5834,33.6179,33.5834,33.6092,35200.0
2019-05-22 14:10:00,39.05,39.05,38.99,39.0,89613.0,33.6092,33.6092,33.5576,33.5662,89613.0
2019-05-22 14:15:00,39.0,39.02,38.96,39.01,98335.0,33.5662,33.5834,33.5318,33.5748,98335.0
2019-05-22 14:20:00,39.02,39.03,39.0,39.01,139074.0,33.5834,33.592,33.5662,33.5748,139074.0
2019-05-22 14:25:00,39.02,39.02,39.01,39.02,18122.0,33.5834,33.5834,33.5748,33.5834,18122.0
2019-05-22 14:30:00,39.01,39.03,38.98,38.98,492953.0,33.5748,33.592,33.549,33.549,492953.0
2019-05-22 14:35:00,38.98,39.01,38.98,39.01,168603.0,33.549,33.5748,33.549,33.5748,168603.0
2019-05-22 14:40:00,39.0,39.01,38.98,39.01,69501.0,33.5662,33.5748,33.549,33.5748,69501.0
2019-05-22 14:45:00,39.01,39.02,38.98,39.0,81799.0,33.5748,33.5834,33.549,33.5662,81799.0
2019-05-22 14:50:00,39.0,39.01,38.97,38.98,69879.0,33.5662,33.5748,33.5404,33.549,69879.0
2019-05-22 14:55:00,38.98,38.99,38.95,38.96,62461.0,33.549,33.5576,33.5232,33.5318,62461.0
2019-05-22 15:00:00,38.96,39.0,38.95,38.98,143987.0,33.5318,33.5662,33.5232,33.549,143987.0
2019-05-22 15:05:00,38.99,39.01,38.98,39.0,114751.0,33.5576,33.5748,33.549,33.5662,114751.0
2019-05-22 15:10:00,39.0,39.03,39.0,39.02,69734.0,33.5662,33.592,33.5662,33.5834,69734.0
2019-05-22 15:15:00,39.02,39.03,38.99,39.01,174078.0,33.5834,33.592,33.5576,33.5748,174078.0
2019-05-22 15:20:00,39.0,39.02,38.99,39.0,101326.0,33.5662,33.5834,33.5576,33.5662,101326.0
2019-05-22 15:25:00,39.01,39.02,38.99,38.99,183180.0,33.5748,33.5834,33.5576,33.5576,183180.0
2019-05-22 15:30:00,39.0,39.0,38.95,38.95,140296.0,33.5662,33.5662,33.5232,33.5232,140296.0
2019-05-22 15:35:00,38.95,38.96,38.93,38.95,227444.0,33.5232,33.5318,33.506,33.5232,227444.0
2019-05-22 15:40:00,38.95,38.96,38.93,38.95,243087.0,33.5232,33.5318,33.506,33.5232,243087.0
2019-05-22 15:45:00,38.94,38.96,38.9,38.92,469530.0,33.5146,33.5318,33.4801,33.4974,469530.0
2019-05-22 15:50:00,38.92,38.96,38.92,38.95,306962.0,33.4974,33.5318,33.4974,33.5232,306962.0
2019-05-22 15:55:00,38.94,38.96,38.88,38.89,561980.0,33.5146,33.5318,33.4629,33.4715,561980.0
2019-05-23 09:30:00,37.98,37.98,37.47,37.58,812211.0,32.6883,32.6883,32.2494,32.3441,812211.0
2019-05-23 09:35:00,37.58,37.61,37.49,37.51,277887.0,32.3441,32.3699,32.2666,32.2838,277887.0
2019-05-23 09:40:00,37.51,37.51,37.41,37.45,185468.0,32.2838,32.2838,32.1977,32.2322,185468.0
2019-05-23 09:45:00,37.44,37.55,37.41,37.5,415737.0,32.2236,32.3182,32.1977,32.2752,415737.0
2019-05-23 09:50:00,37.5,37.56,37.45,37.53,265274.0,32.2752,32.3268,32.2322,32.301,265274.0
2019-05-23 09:55:00,37.54,37.59,37.52,37.58,186451.0,32.3096,32.3527,32.2924,32.3441,186451.0
2019-05-23 10:00:00,37.57,37.76,37.57,37.75,253772.0,32.3355,32.499,32.3355,32.4904,253772.0
2019-05-23 10:05:00,37.75,37.77,37.69,37.73,265408.0,32.4904,32.5076,32.4387,32.4732,265408.0
2019-05-23 10:10:00,37.73,37.86,37.71,37.84,178642.0,32.4732,32.585,32.4559,32.5678,178642.0
2019-05-23 10:15:00,37.84,37.92,37.84,37.92,172460.0,32.5678,32.6367,32.5678,32.6367,172460.0
2019-05-23 10:20:00,37.91,37.95,37.88,37.94,108915.0,32.6281,32.6625,32.6023,32.6539,108915.0
2019-05-23 10:25:00,37.95,37.96,37.88,37.89,231779.0,32.6625,32.6711,32.6023,32.6109,231779.0
2019-05-23 10:30:00,37.88,37.9,37.85,37.89,91336.0,32.6023,32.6195,32.5764,32.6109,91336.0
2019-05-23 10:35:00,37.89,37.9,37.85,37.9,113225.0,32.6109,32.6195,32.5764,32.6195,113225.0
2019-05-23 10:40:00,37.9,37.95,37.89,37.91,137012.0,32.6195,32.6625,32.6109,32.6281,137012.0
2019-05-23 10:45:00,37.91,38.0,37.9,37.98,115838.0,32.6281,32.7055,32.6195,32.6883,115838.0
2019-05-23 10:50:00,37.99,38.06,37.96,38.04,96788.0,32.6969,32.7572,32.6711,32.74,96788.0
2019-05-23 10:55:00,38.04,38.06,37.96,37.97,106145.0,32.74,32.7572,32.6711,32.6797,106145.0
2019-05-23 11:00:00,37.98,37.98,37.89,37.9,159636.0,32.6883,32.6883,32.6109,32.6195,159636.0
2019-05-23 11:05:00,37.91,37.92,37.88,37.9,185043.0,32.6281,32.6367,32.6023,32.6195,185043.0
2019-05-23 11:10:00,37.9,37.9,37.79,37.79,175117.0,32.6195,32.6195,32.5248,32.5248,175117.0
2019-05-23 11:15:00,37.8,37.8,37.76,37.76,310123.0,32.5334,32.5334,32.499,32.499,310123.0
2019-05-23 11:20:00,37.77,37.83,37.73,37.83,228390.0,32.5076,32.5592,32.4732,32.5592,228390.0
2019-05-23 11:25:00,37.82,37.88,37.79,37.8,207328.0,32.5506,32.6023,32.5248,32.5334,207328.0
2019-05-23 11:30:00,37.8,37.87,37.78,37.82,145293.0,32.5334,32.5937,32.5162,32.5506,145293.0
2019-05-23 11:35:00,37.82,37.83,37.74,37.79,165098.0,32.5506,32.5592,32.4818,32.5248,165098.0
2019-05-23 11:40:00,37.78,37.82,37.74,37.8,119094.0,32.5162,32.5506,32.4818,32.5334,119094.0
2019-05-23 11:45:00,37.8,37.82,37.75,37.76,95459.0,32.5334,32.5506,32.4904,32.499,95459.0
2019-05-23 11:50:00,37.75,37.77,37.69,37.7,132214.0,32.4904,32.5076,32.4387,32.4473,132214.0
2019-05-23 11:55:00,37.7,37.7,37.66,37.68,134273.0,32.4473,32.4473,32.4129,32.4301,134273.0
2019-05-23 12:00:00,37.68,37.73,37.68,37.71,120308.0,32.4301,32.4732,32.4301,32.4559,120308.0
2019-05-23 12:05:00,37.71,37.74,37.67,37.68,160514.0,32.4559,32.4818,32.4215,32.4301,160514.0
2019-05-23 12:10:00,37.68,37.71,37.67,37.69,111676.0,32.4301,32.4559,32.4215,32.4387,111676.0
2019-05-23 12:15:00,37.68,37.75,37.66,37.75,202779.0,32.4301,32.4904,32.4129,32.4904,202779.0
2019-05-23 12:20:00,37.75,37.81,37.73,37.8,164848.0,32.4904,32.542,32.4732,32.5334,164848.0
2019-05-23 12:25:00,37.8,37.9,37.8,37.9,145386.0,32.5334,32.6195,32.5334,32.6195,145386.0
2019-05-23 12:30:00,37.89,37.9,37.82,37.82,90547.0,32.6109,32.6195,32.5506,32.5506,90547.0
2019-05-23 12:35:00,37.83,37.86,37.8,37.83,121192.0,32.5592,32.585,32.5334,32.5592,121192.0
2019-05-23 12:40:00,37.83,37.87,37.8,37.82,99369.0,32.5592,32.5937,32.5334,32.5506,99369.0
2019-05-23 12:45:00,37.83,37.86,37.76,37.77,127578.0,32.5592,32.585,32.499,32.5076,127578.0
2019-05-23 12:50:00,37.77,37.78,37.7,37.71,104885.0,32.5076,32.5162,32.4473,32.4559,104885.0
2019-05-23 12:55:00,37.71,37.74,37.69,37.7,73853.0,32.4559,32.4818,32.4387,32.4473,73853.0
2019-05-23 13:00:00,37.7,37.72,37.68,37.7,88928.0,32.4473,32.4646,32.4301,32.4473,88928.0
2019-05-23 13:05:00,37.7,37.78,37.69,37.77,90510.0,32.4473,32.5162,32.4387,32.5076,90510.0
2019-05-23 13:10:00,37.77,37.78,37.73,37.74,65477.0,32.5076,32.5162,32.4732,32.4818,65477.0
2019-05-23 13:15:00,37.74,37.78,37.74,37.76,69458.0,32.4818,32.5162,32.4818,32.499,69458.0
2019-05-23 13:20:00,37.77,37.79,37.75,37.79,41293.0,32.5076,32.5248,32.4904,32.5248,41293.0
2019-05-23 13:25:00,37.79,37.9,37.78,37.84,74216.0,32.5248,32.6195,32.5162,32.5678,74216.0
2019-05-23 13:30:00,37.84,37.89,37.84,37.88,51835.0,32.5678,32.6109,32.5678,32.6023,51835.0
2019-05-23 13:35:00,37.87,37.88,37.84,37.87,138444.0,32.5937,32.6023,32.5678,32.5937,138444.0
2019-05-23 13:40:00,37.87,37.87,37.81,37.86,128401.0,32.5937,32.5937,32.542,32.585,128401.0
2019-05-23 13:45:00,37.85,37.87,37.79,37.8,80879.0,32.5764,32.5937,32.5248,32.5334,80879.0
2019-05-23 13:50:00,37.8,37.8,37.78,37.8,110928.0,32.5334,32.5334,32.5162,32.5334,110928.0
2019-05-23 13:55:00,37.8,37.83,37.79,37.81,78548.0,32.5334,32.5592,32.5248,32.542,78548.0
2019-05-23 14:00:00,37.82,37.82,37.79,37.8,106265.0,32.5506,32.5506,32.5248,32.5334,106265.0
2019-05-23 14:05:00,37.8,37.82,37.77,37.77,70916.0,32.5334,32.5506,32.5076,32.5076,70916.0
2019-05-23 14:10:00,37.77,37.81,37.77,37.8,74547.0,32.5076,32.542,32.5076,32.5334,74547.0
2019-05-23 14:15:00,37.8,37.81,37.78,37.8,130458.0,32.5334,32.542,32.5162,32.5334,130458.0
2019-05-23 14:20:00,37.8,37.85,37.79,37.83,127258.0,32.5334,32.5764,32.5248,32.5592,127258.0
2019-05-23 14:25:00,37.84,37.84,37.77,37.77,76631.0,32.5678,32.5678,32.5076,32.5076,76631.0
2019-05-23 14:30:00,37.77,37.83,37.77,37.83,131889.0,32.5076,32.5592,32.5076,32.5592,131889.0
2019-05-23 14:35:00,37.83,37.83,37.79,37.83,61832.0,32.5592,32.5592,32.5248,32.5592,61832.0
2019-05-23 14:40:00,37.83,37.84,37.76,37.8,113207.0,32.5592,32.5678,32.499,32.5334,113207.0
2019-05-23 14:45:00,37.81,37.83,37.77,37.77,132119.0,32.542,32.5592,32.5076,32.5076,132119.0
2019-05-23 14:50:00,37.77,37.8,37.75,37.8,95070.0,32.5076,32.5334,32.4904,32.5334,95070.0
2019-05-23 14:55:00,37.8,37.86,37.78,37.86,107992.0,32.5334,32.585,32.5162,32.585,107992.0
2019-05-23 15:00:00,37.86,37.87,37.82,37.86,107206.0,32.585,32.5937,32.5506,32.585,107206.0
2019-05-23 15:05:00,37.87,37.93,37.86,37.93,157514.0,32.5937,32.6453,32.585,32.6453,157514.0
2019-05-23 15:10:00,37.93,37.98,37.92,37.98,85260.0,32.6453,32.6883,32.6367,32.6883,85260.0
2019-05-23 15:15:00,37.98,38.02,37.96,38.01,120306.0,32.6883,32.7228,32.6711,32.7142,120306.0
2019-05-23 15:20:00,38.02,38.1,38.01,38.05,151022.0,32.7228,32.7916,32.7142,32.7486,151022.0
2019-05-23 15:25:00,38.05,38.18,38.05,38.15,240749.0,32.7486,32.8605,32.7486,32.8346,240749.0
2019-05-23 15:30:00,38.14,38.15,38.11,38.11,270451.0,32.826,32.8346,32.8002,32.8002,270451.0
2019-05-23 15:35:00,38.11,38.12,38.03,38.03,171151.0,32.8002,32.8088,32.7314,32.7314,171151.0
2019-05-23 15:40:00,38.02,38.03,37.95,37.95,264193.0,32.7228,32.7314,32.6625,32.6625,264193.0
2019-05-23 15:45:00,37.95,38.06,37.95,38.02,311128.0,32.6625,32.7572,32.6625,32.7228,311128.0
2019-05-23 15:50:00,38.01,38.05,37.99,38.02,479420.0,32.7142,32.7486,32.6969,32.7228,479420.0
2019-05-23 15:55:00,38.02,38.08,37.96,38.06,873554.0,32.7228,32.7744,32.6711,32.7572,873554.0
2019-05-24 09:30:00,38.42,38.7,38.35,38.62,391727.0,33.067,33.308,33.0068,33.2392,391727.0
2019-05-24 09:35:00,38.62,38.66,38.54,38.56,294847.0,33.2392,33.2736,33.1703,33.1875,294847.0
2019-05-24 09:40:00,38.56,38.6,38.52,38.6,354141.0,33.1875,33.2219,33.1531,33.2219,354141.0
2019-05-24 09:45:00,38.62,38.65,38.59,38.62,221037.0,33.2392,33.265,33.2133,33.2392,221037.0
2019-05-24 09:50:00,38.62,38.74,38.61,38.71,207233.0,33.2392,33.3424,33.2306,33.3166,207233.0
2019-05-24 09:55:00,38.71,38.73,38.67,38.69,131410.0,33.3166,33.3338,33.2822,33.2994,131410.0
2019-05-24 10:00:00,38.69,38.74,38.66,38.72,198146.0,33.2994,33.3424,33.2736,33.3252,198146.0
2019-05-24 10:05:00,38.71,38.72,38.61,38.61,71166.0,33.3166,33.3252,33.2306,33.2306,71166.0
2019-05-24 10:10:00,38.61,38.63,38.58,38.61,91341.0,33.2306,33.2478,33.2047,33.2306,91341.0
2019-05-24 10:15:00,38.61,38.65,38.6,38.65,117837.0,33.2306,33.265,33.2219,33.265,117837.0
2019-05-24 10:20:00,38.64,38.69,38.62,38.68,159203.0,33.2564,33.2994,33.2392,33.2908,159203.0
2019-05-24 10:25:00,38.67,38.69,38.62,38.64,131056.0,33.2822,33.2994,33.2392,33.2564,131056.0
2019-05-24 10:30:00,38.64,38.64,38.57,38.57,79834.0,33.2564,33.2564,33.1961,33.1961,79834.0
2019-05-24 10:35:00,38.57,38.62,38.54,38.62,61028.0,33.1961,33.2392,33.1703,33.2392,61028.0
2019-05-24 10:40:00,38.62,38.65,38.61,38.64,116647.0,33.2392,33.265,33.2306,33.2564,116647.0
2019-05-24 10:45:00,38.65,38.67,38.62,38.63,94153.0,33.265,33.2822,33.2392,33.2478,94153.0
2019-05-24 10:50:00,38.63,38.64,38.57,38.6,109835.0,33.2478,33.2564,33.1961,33.2219,109835.0
2019-05-24 10:55:00,38.6,38.62,38.58,38.6,102409.0,33.2219,33.2392,33.2047,33.2219,102409.0
2019-05-24 11:00:00,38.6,38.63,38.59,38.6,64124.0,33.2219,33.2478,33.2133,33.2219,64124.0
2019-05-24 11:05:00,38.6,38.66,38.6,38.65,138163.0,33.2219,33.2736,33.2219,33.265,138163.0
2019-05-24 11:10:00,38.65,38.68,38.64,38.66,114994.0,33.265,33.2908,33.2564,33.2736,114994.0
2019-05-24 11:15:00,38.67,38.69,38.64,38.65,93741.0,33.2822,33.2994,33.2564,33.265,93741.0
2019-05-24 11:20:00,38.64,38.68,38.64,38.65,122821.0,33.2564,33.2908,33.2564,33.265,122821.0
2019-05-24 11:25:00,38.65,38.65,38.58,38.59,311540.0,33.265,33.265,33.2047,33.2133,311540.0
2019-05-24 11:30:00,38.59,38.61,38.57,38.59,100408.0,33.2133,33.2306,33.1961,33.2133,100408.0
2019-05-24 11:35:00,38.59,38.59,38.55,38.58,125789.0,33.2133,33.2133,33.1789,33.2047,125789.0
2019-05-24 11:40:00,38.58,38.59,38.55,38.56,86496.0,33.2047,33.2133,33.1789,33.1875,86496.0
2019-05-24 11:45:00,38.55,38.56,38.53,38.53,68092.0,33.1789,33.1875,33.1617,33.1617,68092.0
2019-05-24 11:50:00,38.54,38.58,38.51,38.58,76069.0,33.1703,33.2047,33.1445,33.2047,76069.0
2019-05-24 11:55:00,38.57,38.58,38.54,38.56,122700.0,33.1961,33.2047,33.1703,33.1875,122700.0
2019-05-24 12:00:00,38.56,38.56,38.52,38.56,48497.0,33.1875,33.1875,33.1531,33.1875,48497.0
2019-05-24 12:05:00,38.56,38.58,38.55,38.56,66938.0,33.1875,33.2047,33.1789,33.1875,66938.0
2019-05-24 12:10:00,38.56,38.59,38.55,38.59,34986.0,33.1875,33.2133,33.1789,33.2133,34986.0
2019-05-24 12:15:00,38.59,38.6,38.5,38.54,79031.0,33.2133,33.2219,33.1359,33.1703,79031.0
2019-05-24 12:20:00,38.54,38.56,38.52,38.55,100354.0,33.1703,33.1875,33.1531,33.1789,100354.0
2019-05-24 12:25:00,38.55,38.58,38.55,38.55,62668.0,33.1789,33.2047,33.1789,33.1789,62668.0
2019-05-24 12:30:00,38.56,38.61,38.54,38.6,41298.0,33.1875,33.2306,33.1703,33.2219,41298.0
2019-05-24 12:35:00,38.6,38.6,38.55,38.59,86590.0,33.2219,33.2219,33.1789,33.2133,86590.0
2019-05-24 12:40:00,38.59,38.6,38.52,38.55,112142.0,33.2133,33.2219,33.1531,33.1789,112142.0
2019-05-24 12:45:00,38.54,38.6,38.54,38.55,103894.0,33.1703,33.2219,33.1703,33.1789,103894.0
2019-05-24 12:50:00,38.55,38.56,38.52,38.53,45531.0,33.1789,33.1875,33.1531,33.1617,45531.0
2019-05-24 12:55:00,38.52,38.56,38.52,38.55,73382.0,33.1531,33.1875,33.1531,33.1789,73382.0
2019-05-24 13:00:00,38.55,38.56,38.51,38.52,118838.0,33.1789,33.1875,33.1445,33.1531,118838.0
2019-05-24 13:05:00,38.53,38.55,38.52,38.54,32441.0,33.1617,33.1789,33.1531,33.1703,32441.0
2019-05-24 13:10:00,38.54,38.56,38.51,38.55,89262.0,33.1703,33.1875,33.1445,33.1789,89262.0
2019-05-24 13:15:00,38.54,38.56,38.53,38.54,42963.0,33.1703,33.1875,33.1617,33.1703,42963.0
2019-05-24 13:20:00,38.54,38.54,38.48,38.49,90453.0,33.1703,33.1703,33.1187,33.1273,90453.0
2019-05-24 13:25:00,38.5,38.5,38.45,38.45,66804.0,33.1359,33.1359,33.0928,33.0928,66804.0
2019-05-24 13:30:00,38.45,38.48,38.42,38.42,71232.0,33.0928,33.1187,33.067,33.067,71232.0
2019-05-24 13:35:00,38.42,38.43,38.37,38.4,122782.0,33.067,33.0756,33.024,33.0498,122782.0
2019-05-24 13:40:00,38.4,38.43,38.38,38.41,108680.0,33.0498,33.0756,33.0326,33.0584,108680.0
2019-05-24 13:45:00,38.42,38.44,38.38,38.44,71317.0,33.067,33.0842,33.0326,33.0842,71317.0
2019-05-24 13:50:00,38.43,38.48,38.42,38.43,70337.0,33.0756,33.1187,33.067,33.0756,70337.0
2019-05-24 13:55:00,38.43,38.43,38.38,38.4,186706.0,33.0756,33.0756,33.0326,33.0498,186706.0
2019-05-24 14:00:00,38.4,38.4,38.34,38.34,80114.0,33.0498,33.0498,32.9982,32.9982,80114.0
2019-05-24 14:05:00,38.34,38.38,38.32,38.38,40259.0,32.9982,33.0326,32.981,33.0326,40259.0
2019-05-24 14:10:00,38.38,38.4,38.38,38.39,73106.0,33.0326,33.0498,33.0326,33.0412,73106.0
2019-05-24 14:15:00,38.39,38.43,38.38,38.41,92354.0,33.0412,33.0756,33.0326,33.0584,92354.0
2019-05-24 14:20:00,38.4,38.44,38.4,38.43,45600.0,33.0498,33.0842,33.0498,33.0756,45600.0
2019-05-24 14:25:00,38.43,38.44,38.4,38.4,131648.0,33.0756,33.0842,33.0498,33.0498,131648.0
2019-05-24 14:30:00,38.4,38.42,38.39,38.41,66209.0,33.0498,33.067,33.0412,33.0584,66209.0
2019-05-24 14:35:00,38.42,38.42,38.37,38.38,50300.0,33.067,33.067,33.024,33.0326,50300.0
2019-05-24 14:40:00,38.38,38.4,38.36,38.37,40480.0,33.0326,33.0498,33.0154,33.024,40480.0
2019-05-24 14:45:00,38.36,38.37,38.33,38.35,57048.0,33.0154,33.024,32.9896,33.0068,57048.0
2019-05-24 14:50:00,38.35,38.38,38.34,38.37,49500.0,33.0068,33.0326,32.9982,33.024,49500.0
2019-05-24 14:55:00,38.37,38.4,38.36,38.39,51824.0,33.024,33.0498,33.0154,33.0412,51824.0
2019-05-24 15:00:00,38.39,38.42,38.37,38.42,45857.0,33.0412,33.067,33.024,33.067,45857.0
2019-05-24 15:05:00,38.41,38.42,38.34,38.37,195282.0,33.0584,33.067,32.9982,33.024,195282.0
2019-05-24 15:10:00,38.38,38.38,38.36,38.37,68756.0,33.0326,33.0326,33.0154,33.024,68756.0
2019-05-24 15:15:00,38.37,38.37,38.3,38.33,168198.0,33.024,33.024,32.9637,32.9896,168198.0
2019-05-24 15:20:00,38.34,38.35,38.31,38.35,135037.0,32.9982,33.0068,32.9724,33.0068,135037.0
2019-05-24 15:25:00,38.35,38.35,38.31,38.34,157119.0,33.0068,33.0068,32.9724,32.9982,157119.0
2019-05-24 15:30:00,38.33,38.34,38.33,38.33,81652.0,32.9896,32.9982,32.9896,32.9896,81652.0
2019-05-24 15:35:00,38.34,38.37,38.33,38.36,133438.0,32.9982,33.024,32.9896,33.0154,133438.0
2019-05-24 15:40:00,38.36,38.38,38.33,38.34,176361.0,33.0154,33.0326,32.9896,32.9982,176361.0
2019-05-24 15:45:00,38.34,38.36,38.31,38.33,191462.0,32.9982,33.0154,32.9724,32.9896,191462.0
2019-05-24 15:50:00,38.33,38.34,38.27,38.28,267213.0,32.9896,32.9982,32.9379,32.9465,267213.0
2019-05-24 15:55:00,38.28,38.3,38.19,38.21,592212.0,32.9465,32.9637,32.8691,32.8863,592212.0
2019-05-28 09:30:00,38.13,38.2,37.98,38.05,732273.0,32.8174,32.8777,32.6883,32.7486,732273.0
2019-05-28 09:35:00,38.05,38.11,38.05,38.09,118562.0,32.7486,32.8002,32.7486,32.783,118562.0
2019-05-28 09:40:00,38.09,38.1,37.98,38.0,238549.0,32.783,32.7916,32.6883,32.7055,238549.0
2019-05-28 09:45:00,38.0,38.01,37.93,37.95,235210.0,32.7055,32.7142,32.6453,32.6625,235210.0
2019-05-28 09:50:00,37.95,37.96,37.88,37.89,208963.0,32.6625,32.6711,32.6023,32.6109,208963.0
2019-05-28 09:55:00,37.89,37.89,37.81,37.83,154788.0,32.6109,32.6109,32.542,32.5592,154788.0
2019-05-28 10:00:00,37.83,37.95,37.82,37.95,126941.0,32.5592,32.6625,32.5506,32.6625,126941.0
2019-05-28 10:05:00,37.94,37.97,37.88,37.9,157818.0,32.6539,32.6797,32.6023,32.6195,157818.0
2019-05-28 10:10:00,37.9,37.9,37.85,37.87,182947.0,32.6195,32.6195,32.5764,32.5937,182947.0
2019-05-28 10:15:00,37.87,37.88,37.79,37.83,106775.0,32.5937,32.6023,32.5248,32.5592,106775.0
2019-05-28 10:20:00,37.83,37.92,37.82,37.91,190443.0,32.5592,32.6367,32.5506,32.6281,190443.0
2019-05-28 10:25:00,37.91,37.96,37.9,37.93,113203.0,32.6281,32.6711,32.6195,32.6453,113203.0
2019-05-28 10:30:00,37.92,37.94,37.87,37.93,64912.0,32.6367,32.6539,32.5937,32.6453,64912.0
2019-05-28 10:35:00,37.92,37.93,37.88,37.88,70662.0,32.6367,32.6453,32.6023,32.6023,70662.0
2019-05-28 10:40:00,37.88,37.96,37.87,37.94,146197.0,32.6023,32.6711,32.5937,32.6539,146197.0
2019-05-28 10:45:00,37.93,37.98,37.89,37.96,64612.0,32.6453,32.6883,32.6109,32.6711,64612.0
2019-05-28 10:50:00,37.96,37.98,37.93,37.96,131856.0,32.6711,32.6883,32.6453,32.6711,131856.0
2019-05-28 10:55:00,37.95,37.97,37.93,37.95,69102.0,32.6625,32.6797,32.6453,32.6625,69102.0
2019-05-28 11:00:00,37.95,37.99,37.92,37.98,133743.0,32.6625,32.6969,32.6367,32.6883,133743.0
2019-05-28 11:05:00,37.98,38.02,37.97,37.98,56274.0,32.6883,32.7228,32.6797,32.6883,56274.0
2019-05-28 11:10:00,37.97,38.06,37.97,38.05,171077.0,32.6797,32.7572,32.6797,32.7486,171077.0
2019-05-28 11:15:00,38.05,38.08,38.02,38.02,113645.0,32.7486,32.7744,32.7228,32.7228,113645.0
2019-05-28 11:20:00,38.02,38.03,37.92,37.95,56672.0,32.7228,32.7314,32.6367,32.6625,56672.0
2019-05-28 11:25:00,37.95,37.96,37.9,37.9,47348.0,32.6625,32.6711,32.6195,32.6195,47348.0
2019-05-28 11:30:00,37.91,37.96,37.88,37.95,116296.0,32.6281,32.6711,32.6023,32.6625,116296.0
2019-05-28 11:35:00,37.95,37.99,37.93,37.96,58673.0,32.6625,32.6969,32.6453,32.6711,58673.0
2019-05-28 11:40:00,37.97,38.03,37.97,38.02,47159.0,32.6797,32.7314,32.6797,32.7228,47159.0
2019-05-28 11:45:00,38.02,38.03,37.95,37.96,153576.0,32.7228,32.7314,32.6625,32.6711,153576.0
2019-05-28 11:50:00,37.96,37.97,37.9,37.91,61509.0,32.6711,32.6797,32.6195,32.6281,61509.0
2019-05-28 11:55:00,37.91,37.98,37.91,37.96,49185.0,32.6281,32.6883,32.6281,32.6711,49185.0
2019-05-28 12:00:00,37.95,38.07,37.95,38.05,141116.0,32.6625,32.7658,32.6625,32.7486,141116.0
2019-05-28 12:05:00,38.06,38.08,38.02,38.02,67501.0,32.7572,32.7744,32.7228,32.7228,67501.0
2019-05-28 12:10:00,38.02,38.03,37.96,37.97,145399.0,32.7228,32.7314,32.6711,32.6797,145399.0
2019-05-28 12:15:00,37.97,37.97,37.9,37.96,50451.0,32.6797,32.6797,32.6195,32.6711,50451.0
2019-05-28 12:20:00,37.96,37.98,37.93,37.94,27146.0,32.6711,32.6883,32.6453,32.6539,27146.0
2019-05-28 12:25:00,37.94,37.96,37.9,37.9,79378.0,32.6539,32.6711,32.6195,32.6195,79378.0
2019-05-28 12:30:00,37.9,37.95,37.89,37.92,82766.0,32.6195,32.6625,32.6109,32.6367,82766.0
2019-05-28 12:35:00,37.91,37.97,37.91,37.97,30686.0,32.6281,32.6797,32.6281,32.6797,30686.0
2019-05-28 12:40:00,37.98,37.98,37.92,37.93,17665.0,32.6883,32.6883,32.6367,32.6453,17665.0
2019-05-28 12:45:00,37.93,37.96,37.92,37.94,29261.0,32.6453,32.6711,32.6367,32.6539,29261.0
2019-05-28 12:50:00,37.94,37.96,37.91,37.91,47953.0,32.6539,32.6711,32.6281,32.6281,47953.0
2019-05-28 12:55:00,37.92,37.92,37.87,37.88,43695.0,32.6367,32.6367,32.5937,32.6023,43695.0
2019-05-28 13:00:00,37.89,37.94,37.88,37.93,89828.0,32.6109,32.6539,32.6023,32.6453,89828.0
2019-05-28 13:05:00,37.93,37.96,37.9,37.91,53601.0,32.6453,32.6711,32.6195,32.6281,53601.0
2019-05-28 13:10:00,37.91,37.94,37.9,37.92,66185.0,32.6281,32.6539,32.6195,32.6367,66185.0
2019-05-28 13:15:00,37.92,37.95,37.89,37.9,67379.0,32.6367,32.6625,32.6109,32.6195,67379.0
2019-05-28 13:20:00,37.9,37.93,37.89,37.93,23396.0,32.6195,32.6453,32.6109,32.6453,23396.0
2019-05-28 13:25:00,37.92,37.93,37.9,37.91,36179.0,32.6367,32.6453,32.6195,32.6281,36179.0
2019-05-28 13:30:00,37.92,38.0,37.92,37.99,89122.0,32.6367,32.7055,32.6367,32.6969,89122.0
2019-05-28 13:35:00,37.98,38.01,37.96,37.99,49672.0,32.6883,32.7142,32.6711,32.6969,49672.0
2019-05-28 13:40:00,38.0,38.05,38.0,38.01,50960.0,32.7055,32.7486,32.7055,32.7142,50960.0
2019-05-28 13:45:00,38.01,38.02,37.99,38.0,18143.0,32.7142,32.7228,32.6969,32.7055,18143.0
2019-05-28 13:50:00,38.0,38.02,37.94,37.94,96227.0,32.7055,32.7228,32.6539,32.6539,96227.0
2019-05-28 13:55:00,37.94,37.96,37.93,37.94,65430.0,32.6539,32.6711,32.6453,32.6539,65430.0
2019-05-28 14:00:00,37.94,37.97,37.9,37.96,73386.0,32.6539,32.6797,32.6195,32.6711,73386.0
2019-05-28 14:05:00,37.96,37.98,37.94,37.95,44860.0,32.6711,32.6883,32.6539,32.6625,44860.0
2019-05-28 14:10:00,37.95,37.96,37.91,37.94,55530.0,32.6625,32.6711,32.6281,32.6539,55530.0
2019-05-28 14:15:00,37.94,37.95,37.9,37.9,44197.0,32.6539,32.6625,32.6195,32.6195,44197.0
2019-05-28 14:20:00,37.91,37.92,37.88,37.91,78695.0,32.6281,32.6367,32.6023,32.6281,78695.0
2019-05-28 14:25:00,37.91,37.93,37.89,37.89,39174.0,32.6281,32.6453,32.6109,32.6109,39174.0
2019-05-28 14:30:00,37.89,37.93,37.86,37.92,51104.0,32.6109,32.6453,32.585,32.6367,51104.0
2019-05-28 14:35:00,37.92,37.94,37.91,37.93,21472.0,32.6367,32.6539,32.6281,32.6453,21472.0
2019-05-28 14:40:00,37.94,37.94,37.87,37.89,55472.0,32.6539,32.6539,32.5937,32.6109,55472.0
2019-05-28 14:45:00,37.89,37.92,37.88,37.9,21064.0,32.6109,32.6367,32.6023,32.6195,21064.0
2019-05-28 14:50:00,37.88,37.89,37.82,37.83,140043.0,32.6023,32.6109,32.5506,32.5592,140043.0
2019-05-28 14:55:00,37.83,37.88,37.82,37.88,45686.0,32.5592,32.6023,32.5506,32.6023,45686.0
2019-05-28 15:00:00,37.87,37.88,37.83,37.83,52899.0,32.5937,32.6023,32.5592,32.5592,52899.0
2019-05-28 15:05:00,37.83,37.85,37.8,37.81,70800.0,32.5592,32.5764,32.5334,32.542,70800.0
2019-05-28 15:10:00,37.82,37.83,37.78,37.82,48864.0,32.5506,32.5592,32.5162,32.5506,48864.0
2019-05-28 15:15:00,37.83,37.84,37.81,37.83,92672.0,32.5592,32.5678,32.542,32.5592,92672.0
2019-05-28 15:20:00,37.83,37.85,37.78,37.84,85531.0,32.5592,32.5764,32.5162,32.5678,85531.0
2019-05-28 15:25:00,37.84,37.84,37.78,37.78,106138.0,32.5678,32.5678,32.5162,32.5162,106138.0
2019-05-28 15:30:00,37.78,37.82,37.73,37.73,121598.0,32.5162,32.5506,32.4732,32.4732,121598.0
2019-05-28 15:35:00,37.73,37.75,37.69,37.73,104132.0,32.4732,32.4904,32.4387,32.4732,104132.0
2019-05-28 15:40:00,37.73,37.74,37.68,37.7,139930.0,32.4732,32.4818,32.4301,32.4473,139930.0
2019-05-28 15:45:00,37.7,37.73,37.68,37.69,174149.0,32.4473,32.4732,32.4301,32.4387,174149.0
2019-05-28 15:50:00,37.69,37.81,37.68,37.8,331096.0,32.4387,32.542,32.4301,32.5334,331096.0
2019-05-28 15:55:00,37.8,37.8,37.65,37.65,811191.0,32.5334,32.5334,32.4043,32.4043,811191.0
2019-05-29 09:30:00,37.46,37.54,37.28,37.36,390868.0,32.2408,32.3096,32.0859,32.1547,390868.0
2019-05-29 09:35:00,37.35,37.36,37.2,37.24,608876.0,32.1461,32.1547,32.017,32.0514,608876.0
2019-05-29 09:40:00,37.23,37.26,37.19,37.21,463446.0,32.0428,32.0686,32.0084,32.0256,463446.0
2019-05-29 09:45:00,37.21,37.26,37.18,37.25,416263.0,32.0256,32.0686,31.9998,32.06,416263.0
2019-05-29 09:50:00,37.25,37.27,37.21,37.25,139610.0,32.06,32.0773,32.0256,32.06,139610.0
2019-05-29 09:55:00,37.25,37.26,37.23,37.25,240535.0,32.06,32.0686,32.0428,32.06,240535.0
2019-05-29 10:00:00,37.25,37.4,37.25,37.4,307583.0,32.06,32.1891,32.06,32.1891,307583.0
2019-05-29 10:05:00,37.4,37.4,37.32,37.35,396597.0,32.1891,32.1891,32.1203,32.1461,396597.0
2019-05-29 10:10:00,37.35,37.39,37.31,37.38,203792.0,32.1461,32.1805,32.1117,32.1719,203792.0
2019-05-29 10:15:00,37.38,37.42,37.35,37.41,339507.0,32.1719,32.2064,32.1461,32.1977,339507.0
2019-05-29 10:20:00,37.4,37.41,37.35,37.38,278318.0,32.1891,32.1977,32.1461,32.1719,278318.0
2019-05-29 10:25:00,37.37,37.39,37.33,37.35,236798.0,32.1633,32.1805,32.1289,32.1461,236798.0
2019-05-29 10:30:00,37.35,37.38,37.33,37.37,129469.0,32.1461,32.1719,32.1289,32.1633,129469.0
2019-05-29 10:35:00,37.37,37.39,37.34,37.34,110716.0,32.1633,32.1805,32.1375,32.1375,110716.0
2019-05-29 10:40:00,37.34,37.39,37.3,37.36,114314.0,32.1375,32.1805,32.1031,32.1547,114314.0
2019-05-29 10:45:00,37.36,37.41,37.34,37.41,101427.0,32.1547,32.1977,32.1375,32.1977,101427.0
2019-05-29 10:50:00,37.41,37.43,37.34,37.37,205666.0,32.1977,32.215,32.1375,32.1633,205666.0
2019-05-29 10:55:00,37.37,37.39,37.31,37.31,86887.0,32.1633,32.1805,32.1117,32.1117,86887.0
2019-05-29 11:00:00,37.3,37.34,37.27,37.33,128456.0,32.1031,32.1375,32.0773,32.1289,128456.0
2019-05-29 11:05:00,37.32,37.35,37.29,37.32,196764.0,32.1203,32.1461,32.0945,32.1203,196764.0
2019-05-29 11:10:00,37.31,37.32,37.26,37.27,64023.0,32.1117,32.1203,32.0686,32.0773,64023.0
2019-05-29 11:15:00,37.27,37.32,37.26,37.29,81616.0,32.0773,32.1203,32.0686,32.0945,81616.0
2019-05-29 11:20:00,37.3,37.3,37.21,37.21,113749.0,32.1031,32.1031,32.0256,32.0256,113749.0
2019-05-29 11:25:00,37.21,37.28,37.2,37.27,61660.0,32.0256,32.0859,32.017,32.0773,61660.0
2019-05-29 11:30:00,37.27,37.32,37.27,37.31,98534.0,32.0773,32.1203,32.0773,32.1117,98534.0
2019-05-29 11:35:00,37.31,37.34,37.26,37.26,65077.0,32.1117,32.1375,32.0686,32.0686,65077.0
2019-05-29 11:40:00,37.26,37.29,37.23,37.28,58564.0,32.0686,32.0945,32.0428,32.0859,58564.0
2019-05-29 11:45:00,37.29,37.32,37.27,37.31,158200.0,32.0945,32.1203,32.0773,32.1117,158200.0
2019-05-29 11:50:00,37.31,37.34,37.25,37.27,96379.0,32.1117,32.1375,32.06,32.0773,96379.0
2019-05-29 11:55:00,37.27,37.31,37.24,37.31,78628.0,32.0773,32.1117,32.0514,32.1117,78628.0
2019-05-29 12:00:00,37.31,37.32,37.28,37.3,105252.0,32.1117,32.1203,32.0859,32.1031,105252.0
2019-05-29 12:05:00,37.3,37.33,37.27,37.3,142426.0,32.1031,32.1289,32.0773,32.1031,142426.0
2019-05-29 12:10:00,37.3,37.31,37.28,37.3,195441.0,32.1031,32.1117,32.0859,32.1031,195441.0
2019-05-29 12:15:00,37.3,37.33,37.29,37.31,175535.0,32.1031,32.1289,32.0945,32.1117,175535.0
2019-05-29 12:20:00,37.3,37.38,37.29,37.31,157832.0,32.1031,32.1719,32.0945,32.1117,157832.0
2019-05-29 12:25:00,37.32,37.36,37.3,37.34,313761.0,32.1203,32.1547,32.1031,32.1375,313761.0
2019-05-29 12:30:00,37.34,37.43,37.34,37.43,200528.0,32.1375,32.215,32.1375,32.215,200528.0
2019-05-29 12:35:00,37.43,37.45,37.38,37.44,422296.0,32.215,32.2322,32.1719,32.2236,422296.0
2019-05-29 12:40:00,37.44,37.52,37.42,37.5,109526.0,32.2236,32.2924,32.2064,32.2752,109526.0
2019-05-29 12:45:00,37.51,37.52,37.41,37.48,243894.0,32.2838,32.2924,32.1977,32.258,243894.0
2019-05-29 12:50:00,37.48,37.54,37.48,37.53,75569.0,32.258,32.3096,32.258,32.301,75569.0
2019-05-29 12:55:00,37.52,37.53,37.45,37.47,66783.0,32.2924,32.301,32.2322,32.2494,66783.0
2019-05-29 13:00:00,37.47,37.48,37.43,37.47,68933.0,32.2494,32.258,32.215,32.2494,68933.0
2019-05-29 13:05:00,37.46,37.59,37.46,37.58,63579.0,32.2408,32.3527,32.2408,32.3441,63579.0
2019-05-29 13:10:00,37.58,37.63,37.58,37.59,159922.0,32.3441,32.3871,32.3441,32.3527,159922.0
2019-05-29 13:15:00,37.59,37.6,37.53,37.55,76670.0,32.3527,32.3613,32.301,32.3182,76670.0
2019-05-29 13:20:00,37.56,37.64,37.53,37.61,57650.0,32.3268,32.3957,32.301,32.3699,57650.0
2019-05-29 13:25:00,37.61,37.63,37.56,37.61,31693.0,32.3699,32.3871,32.3268,32.3699,31693.0
2019-05-29 13:30:00,37.6,37.66,37.58,37.64,35838.0,32.3613,32.4129,32.3441,32.3957,35838.0
2019-05-29 13:35:00,37.63,37.65,37.61,37.63,36288.0,32.3871,32.4043,32.3699,32.3871,36288.0
2019-05-29 13:40:00,37.64,37.64,37.54,37.55,95072.0,32.3957,32.3957,32.3096,32.3182,95072.0
2019-05-29 13:45:00,37.55,37.59,37.52,37.59,52378.0,32.3182,32.3527,32.2924,32.3527,52378.0
2019-05-29 13:50:00,37.59,37.62,37.55,37.57,35171.0,32.3527,32.3785,32.3182,32.3355,35171.0
2019-05-29 13:55:00,37.57,37.58,37.54,37.55,57875.0,32.3355,32.3441,32.3096,32.3182,57875.0
2019-05-29 14:00:00,37.55,37.6,37.55,37.56,63058.0,32.3182,32.3613,32.3182,32.3268,63058.0
2019-05-29 14:05:00,37.56,37.57,37.52,37.55,75939.0,32.3268,32.3355,32.2924,32.3182,75939.0
2019-05-29 14:10:00,37.55,37.56,37.52,37.54,43556.0,32.3182,32.3268,32.2924,32.3096,43556.0
2019-05-29 14:15:00,37.53,37.58,37.51,37.57,52802.0,32.301,32.3441,32.2838,32.3355,52802.0
2019-05-29 14:20:00,37.57,37.58,37.54,37.54,77455.0,32.3355,32.3441,32.3096,32.3096,77455.0
2019-05-29 14:25:00,37.54,37.57,37.52,37.56,59897.0,32.3096,32.3355,32.2924,32.3268,59897.0
2019-05-29 14:30:00,37.55,37.55,37.5,37.51,89573.0,32.3182,32.3182,32.2752,32.2838,89573.0
2019-05-29 14:35:00,37.51,37.51,37.46,37.48,76888.0,32.2838,32.2838,32.2408,32.258,76888.0
2019-05-29 14:40:00,37.47,37.47,37.4,37.42,83514.0,32.2494,32.2494,32.1891,32.2064,83514.0
2019-05-29 14:45:00,37.42,37.48,37.42,37.48,26568.0,32.2064,32.258,32.2064,32.258,26568.0
2019-05-29 14:50:00,37.47,37.47,37.38,37.38,112064.0,32.2494,32.2494,32.1719,32.1719,112064.0
2019-05-29 14:55:00,37.38,37.46,37.37,37.46,51694.0,32.1719,32.2408,32.1633,32.2408,51694.0
2019-05-29 15:00:00,37.45,37.45,37.4,37.42,74307.0,32.2322,32.2322,32.1891,32.2064,74307.0
2019-05-29 15:05:00,37.41,37.47,37.4,37.47,57681.0,32.1977,32.2494,32.1891,32.2494,57681.0
2019-05-29 15:10:00,37.46,37.52,37.44,37.51,103270.0,32.2408,32.2924,32.2236,32.2838,103270.0
2019-05-29 15:15:00,37.51,37.52,37.48,37.49,72270.0,32.2838,32.2924,32.258,32.2666,72270.0
2019-05-29 15:20:00,37.49,37.56,37.48,37.55,78155.0,32.2666,32.3268,32.258,32.3182,78155.0
2019-05-29 15:25:00,37.55,37.61,37.55,37.6,105516.0,32.3182,32.3699,32.3182,32.3613,105516.0
2019-05-29 15:30:00,37.61,37.66,37.55,37.66,182054.0,32.3699,32.4129,32.3182,32.4129,182054.0
2019-05-29 15:35:00,37.66,37.71,37.64,37.7,152775.0,32.4129,32.4559,32.3957,32.4473,152775.0
2019-05-29 15:40:00,37.7,37.75,37.68,37.73,192682.0,32.4473,32.4904,32.4301,32.4732,192682.0
2019-05-29 15:45:00,37.73,37.74,37.67,37.7,227285.0,32.4732,32.4818,32.4215,32.4473,227285.0
2019-05-29 15:50:00,37.69,37.74,37.65,37.73,223698.0,32.4387,32.4818,32.4043,32.4732,223698.0
2019-05-29 15:55:00,37.73,37.74,37.67,37.7,517174.0,32.4732,32.4818,32.4215,32.4473,517174.0
2019-05-30 09:30:00,37.95,38.17,37.91,38.14,262891.0,32.6625,32.8519,32.6281,32.826,262891.0
2019-05-30 09:35:00,38.14,38.2,38.08,38.18,260189.0,32.826,32.8777,32.7744,32.8605,260189.0
2019-05-30 09:40:00,38.17,38.27,38.17,38.22,122053.0,32.8519,32.9379,32.8519,32.8949,122053.0
2019-05-30 09:45:00,38.21,38.29,38.19,38.26,112030.0,32.8863,32.9551,32.8691,32.9293,112030.0
2019-05-30 09:50:00,38.27,38.29,38.2,38.22,160862.0,32.9379,32.9551,32.8777,32.8949,160862.0
2019-05-30 09:55:00,38.22,38.27,38.18,38.25,132542.0,32.8949,32.9379,32.8605,32.9207,132542.0
2019-05-30 10:00:00,38.25,38.26,38.18,38.22,99438.0,32.9207,32.9293,32.8605,32.8949,99438.0
2019-05-30 10:05:00,38.22,38.22,38.11,38.13,106524.0,32.8949,32.8949,32.8002,32.8174,106524.0
2019-05-30 10:10:00,38.13,38.18,38.11,38.15,62090.0,32.8174,32.8605,32.8002,32.8346,62090.0
2019-05-30 10:15:00,38.16,38.18,38.12,38.15,62765.0,32.8433,32.8605,32.8088,32.8346,62765.0
2019-05-30 10:20:00,38.15,38.15,38.11,38.12,39949.0,32.8346,32.8346,32.8002,32.8088,39949.0
2019-05-30 10:25:00,38.14,38.15,38.1,38.13,65942.0,32.826,32.8346,32.7916,32.8174,65942.0
2019-05-30 10:30:00,38.13,38.29,38.13,38.28,89935.0,32.8174,32.9551,32.8174,32.9465,89935.0
2019-05-30 10:35:00,38.27,38.29,38.21,38.26,89589.0,32.9379,32.9551,32.8863,32.9293,89589.0
2019-05-30 10:40:00,38.26,38.32,38.24,38.32,137772.0,32.9293,32.981,32.9121,32.981,137772.0
2019-05-30 10:45:00,38.32,38.33,38.28,38.31,109968.0,32.981,32.9896,32.9465,32.9724,109968.0
2019-05-30 10:50:00,38.3,38.32,38.23,38.26,117681.0,32.9637,32.981,32.9035,32.9293,117681.0
2019-05-30 10:55:00,38.26,38.31,38.25,38.3,77608.0,32.9293,32.9724,32.9207,32.9637,77608.0
2019-05-30 11:00:00,38.3,38.31,38.23,38.31,78351.0,32.9637,32.9724,32.9035,32.9724,78351.0
2019-05-30 11:05:00,38.3,38.33,38.27,38.33,85573.0,32.9637,32.9896,32.9379,32.9896,85573.0
2019-05-30 11:10:00,38.33,38.37,38.3,38.36,71462.0,32.9896,33.024,32.9637,33.0154,71462.0
2019-05-30 11:15:00,38.35,38.37,38.31,38.32,51980.0,33.0068,33.024,32.9724,32.981,51980.0
2019-05-30 11:20:00,38.32,38.32,38.25,38.27,100805.0,32.981,32.981,32.9207,32.9379,100805.0
2019-05-30 11:25:00,38.28,38.34,38.27,38.34,89539.0,32.9465,32.9982,32.9379,32.9982,89539.0
2019-05-30 11:30:00,38.34,38.35,38.27,38.29,88752.0,32.9982,33.0068,32.9379,32.9551,88752.0
2019-05-30 11:35:00,38.29,38.31,38.25,38.26,51964.0,32.9551,32.9724,32.9207,32.9293,51964.0
2019-05-30 11:40:00,38.25,38.27,38.21,38.22,37172.0,32.9207,32.9379,32.8863,32.8949,37172.0
2019-05-30 11:45:00,38.22,38.22,38.17,38.21,39549.0,32.8949,32.8949,32.8519,32.8863,39549.0
2019-05-30 11:50:00,38.21,38.23,38.18,38.23,42132.0,32.8863,32.9035,32.8605,32.9035,42132.0
2019-05-30 11:55:00,38.22,38.25,38.21,38.23,56141.0,32.8949,32.9207,32.8863,32.9035,56141.0
2019-05-30 12:00:00,38.23,38.28,38.23,38.26,163457.0,32.9035,32.9465,32.9035,32.9293,163457.0
2019-05-30 12:05:00,38.25,38.28,38.22,38.23,83477.0,32.9207,32.9465,32.8949,32.9035,83477.0
2019-05-30 12:10:00,38.23,38.27,38.22,38.23,51910.0,32.9035,32.9379,32.8949,32.9035,51910.0
2019-05-30 12:15:00,38.23,38.23,38.21,38.21,114510.0,32.9035,32.9035,32.8863,32.8863,114510.0
2019-05-30 12:20:00,38.21,38.24,38.18,38.23,266164.0,32.8863,32.9121,32.8605,32.9035,266164.0
2019-05-30 12:25:00,38.23,38.23,38.12,38.13,71200.0,32.9035,32.9035,32.8088,32.8174,71200.0
2019-05-30 12:30:00,38.12,38.15,38.07,38.09,180875.0,32.8088,32.8346,32.7658,32.783,180875.0
2019-05-30 12:35:00,38.09,38.16,38.09,38.15,183082.0,32.783,32.8433,32.783,32.8346,183082.0
2019-05-30 12:40:00,38.15,38.16,38.1,38.15,55051.0,32.8346,32.8433,32.7916,32.8346,55051.0
2019-05-30 12:45:00,38.15,38.16,38.12,38.15,27932.0,32.8346,32.8433,32.8088,32.8346,27932.0
2019-05-30 12:50:00,38.15,38.16,38.13,38.15,149155.0,32.8346,32.8433,32.8174,32.8346,149155.0
2019-05-30 12:55:00,38.16,38.17,38.14,38.14,35973.0,32.8433,32.8519,32.826,32.826,35973.0
2019-05-30 13:00:00,38.15,38.19,38.14,38.16,63176.0,32.8346,32.8691,32.826,32.8433,63176.0
2019-05-30 13:05:00,38.15,38.17,38.14,38.16,27115.0,32.8346,32.8519,32.826,32.8433,27115.0
2019-05-30 13:10:00,38.16,38.19,38.15,38.16,28853.0,32.8433,32.8691,32.8346,32.8433,28853.0
2019-05-30 13:15:00,38.16,38.16,38.11,38.13,27785.0,32.8433,32.8433,32.8002,32.8174,27785.0
2019-05-30 13:20:00,38.13,38.15,38.1,38.11,31944.0,32.8174,32.8346,32.7916,32.8002,31944.0
2019-05-30 13:25:00,38.11,38.11,38.07,38.09,21288.0,32.8002,32.8002,32.7658,32.783,21288.0
2019-05-30 13:30:00,38.09,38.1,38.06,38.07,20397.0,32.783,32.7916,32.7572,32.7658,20397.0
2019-05-30 13:35:00,38.07,38.1,38.04,38.07,34665.0,32.7658,32.7916,32.74,32.7658,34665.0
2019-05-30 13:40:00,38.08,38.09,38.05,38.07,69612.0,32.7744,32.783,32.7486,32.7658,69612.0
2019-05-30 13:45:00,38.07,38.1,38.06,38.09,107286.0,32.7658,32.7916,32.7572,32.783,107286.0
2019-05-30 13:50:00,38.09,38.12,38.09,38.1,26922.0,32.783,32.8088,32.783,32.7916,26922.0
2019-05-30 13:55:00,38.1,38.13,38.09,38.11,97254.0,32.7916,32.8174,32.783,32.8002,97254.0
2019-05-30 14:00:00,38.1,38.13,38.1,38.12,51052.0,32.7916,32.8174,32.7916,32.8088,51052.0
2019-05-30 14:05:00,38.11,38.12,38.1,38.11,78674.0,32.8002,32.8088,32.7916,32.8002,78674.0
2019-05-30 14:10:00,38.11,38.12,38.09,38.09,52196.0,32.8002,32.8088,32.783,32.783,52196.0
2019-05-30 14:15:00,38.09,38.1,38.02,38.04,47106.0,32.783,32.7916,32.7228,32.74,47106.0
2019-05-30 14:20:00,38.04,38.07,37.97,37.97,57204.0,32.74,32.7658,32.6797,32.6797,57204.0
2019-05-30 14:25:00,37.97,38.0,37.94,37.98,97406.0,32.6797,32.7055,32.6539,32.6883,97406.0
2019-05-30 14:30:00,37.98,37.99,37.95,37.98,31562.0,32.6883,32.6969,32.6625,32.6883,31562.0
2019-05-30 14:35:00,37.97,37.98,37.85,37.87,102942.0,32.6797,32.6883,32.5764,32.5937,102942.0
2019-05-30 14:40:00,37.87,37.89,37.84,37.86,175884.0,32.5937,32.6109,32.5678,32.585,175884.0
2019-05-30 14:45:00,37.85,37.97,37.84,37.96,35999.0,32.5764,32.6797,32.5678,32.6711,35999.0
2019-05-30 14:50:00,37.96,37.99,37.93,37.99,24937.0,32.6711,32.6969,32.6453,32.6969,24937.0
2019-05-30 14:55:00,37.99,38.01,37.96,37.97,46843.0,32.6969,32.7142,32.6711,32.6797,46843.0
2019-05-30 15:00:00,37.98,37.98,37.93,37.94,25217.0,32.6883,32.6883,32.6453,32.6539,25217.0
2019-05-30 15:05:00,37.94,37.95,37.87,37.91,51546.0,32.6539,32.6625,32.5937,32.6281,51546.0
2019-05-30 15:10:00,37.9,37.96,37.9,37.96,30848.0,32.6195,32.6711,32.6195,32.6711,30848.0
2019-05-30 15:15:00,37.95,37.99,37.93,37.97,40192.0,32.6625,32.6969,32.6453,32.6797,40192.0
2019-05-30 15:20:00,37.96,37.98,37.92,37.93,32001.0,32.6711,32.6883,32.6367,32.6453,32001.0
2019-05-30 15:25:00,37.93,38.0,37.92,37.98,71207.0,32.6453,32.7055,32.6367,32.6883,71207.0
2019-05-30 15:30:00,37.98,38.05,37.96,38.05,47238.0,32.6883,32.7486,32.6711,32.7486,47238.0
2019-05-30 15:35:00,38.05,38.11,38.04,38.08,52194.0,32.7486,32.8002,32.74,32.7744,52194.0
2019-05-30 15:40:00,38.08,38.08,38.02,38.05,56681.0,32.7744,32.7744,32.7228,32.7486,56681.0
2019-05-30 15:45:00,38.05,38.06,38.01,38.05,50861.0,32.7486,32.7572,32.7142,32.7486,50861.0
2019-05-30 15:50:00,38.04,38.06,38.0,38.01,82524.0,32.74,32.7572,32.7055,32.7142,82524.0
2019-05-30 15:55:00,38.01,38.06,38.0,38.04,302072.0,32.7142,32.7572,32.7055,32.74,302072.0
2019-05-31 09:30:00,38.27,38.45,38.24,38.37,367248.0,32.9379,33.0928,32.9121,33.024,367248.0
2019-05-31 09:35:00,38.37,38.42,38.3,38.41,227650.0,33.024,33.067,32.9637,33.0584,227650.0
2019-05-31 09:40:00,38.4,38.41,38.32,38.36,184847.0,33.0498,33.0584,32.981,33.0154,184847.0
2019-05-31 09:45:00,38.35,38.5,38.34,38.39,128121.0,33.0068,33.1359,32.9982,33.0412,128121.0
2019-05-31 09:50:00,38.39,38.54,38.36,38.5,176405.0,33.0412,33.1703,33.0154,33.1359,176405.0
2019-05-31 09:55:00,38.5,38.65,38.47,38.62,129046.0,33.1359,33.265,33.1101,33.2392,129046.0
2019-05-31 10:00:00,38.62,38.71,38.61,38.66,132863.0,33.2392,33.3166,33.2306,33.2736,132863.0
2019-05-31 10:05:00,38.67,38.68,38.61,38.63,49970.0,33.2822,33.2908,33.2306,33.2478,49970.0
2019-05-31 10:10:00,38.64,38.67,38.6,38.67,50407.0,33.2564,33.2822,33.2219,33.2822,50407.0
2019-05-31 10:15:00,38.67,38.75,38.66,38.75,87008.0,33.2822,33.351,33.2736,33.351,87008.0
2019-05-31 10:20:00,38.75,38.8,38.71,38.79,223702.0,33.351,33.3941,33.3166,33.3855,223702.0
2019-05-31 10:25:00,38.79,38.87,38.78,38.87,180922.0,33.3855,33.4543,33.3769,33.4543,180922.0
2019-05-31 10:30:00,38.87,38.97,38.86,38.95,338286.0,33.4543,33.5404,33.4457,33.5232,338286.0
2019-05-31 10:35:00,38.95,38.95,38.86,38.86,94797.0,33.5232,33.5232,33.4457,33.4457,94797.0
2019-05-31 10:40:00,38.86,38.86,38.76,38.77,244040.0,33.4457,33.4457,33.3597,33.3683,244040.0
2019-05-31 10:45:00,38.77,38.82,38.75,38.79,204616.0,33.3683,33.4113,33.351,33.3855,204616.0
2019-05-31 10:50:00,38.79,38.84,38.78,38.83,184792.0,33.3855,33.4285,33.3769,33.4199,184792.0
2019-05-31 10:55:00,38.83,38.84,38.79,38.82,97081.0,33.4199,33.4285,33.3855,33.4113,97081.0
2019-05-31 11:00:00,38.82,38.82,38.74,38.75,57379.0,33.4113,33.4113,33.3424,33.351,57379.0
2019-05-31 11:05:00,38.75,38.79,38.74,38.77,58249.0,33.351,33.3855,33.3424,33.3683,58249.0
2019-05-31 11:10:00,38.76,38.82,38.76,38.81,33454.0,33.3597,33.4113,33.3597,33.4027,33454.0
2019-05-31 11:15:00,38.8,38.87,38.79,38.87,77045.0,33.3941,33.4543,33.3855,33.4543,77045.0
2019-05-31 11:20:00,38.86,38.88,38.83,38.85,48056.0,33.4457,33.4629,33.4199,33.4371,48056.0
2019-05-31 11:25:00,38.85,38.88,38.81,38.88,59641.0,33.4371,33.4629,33.4027,33.4629,59641.0
2019-05-31 11:30:00,38.88,38.88,38.81,38.82,41880.0,33.4629,33.4629,33.4027,33.4113,41880.0
2019-05-31 11:35:00,38.82,38.84,38.78,38.79,57513.0,33.4113,33.4285,33.3769,33.3855,57513.0
2019-05-31 11:40:00,38.79,38.85,38.78,38.82,62855.0,33.3855,33.4371,33.3769,33.4113,62855.0
2019-05-31 11:45:00,38.82,38.84,38.78,38.81,79626.0,33.4113,33.4285,33.3769,33.4027,79626.0
2019-05-31 11:50:00,38.82,38.84,38.8,38.83,101318.0,33.4113,33.4285,33.3941,33.4199,101318.0
2019-05-31 11:55:00,38.83,38.84,38.74,38.77,70561.0,33.4199,33.4285,33.3424,33.3683,70561.0
2019-05-31 12:00:00,38.77,38.78,38.73,38.75,64182.0,33.3683,33.3769,33.3338,33.351,64182.0
2019-05-31 12:05:00,38.75,38.78,38.7,38.71,56357.0,33.351,33.3769,33.308,33.3166,56357.0
2019-05-31 12:10:00,38.7,38.72,38.68,38.72,37071.0,33.308,33.3252,33.2908,33.3252,37071.0
2019-05-31 12:15:00,38.72,38.72,38.66,38.68,80558.0,33.3252,33.3252,33.2736,33.2908,80558.0
2019-05-31 12:20:00,38.68,38.68,38.61,38.63,84436.0,33.2908,33.2908,33.2306,33.2478,84436.0
2019-05-31 12:25:00,38.63,38.66,38.6,38.61,67665.0,33.2478,33.2736,33.2219,33.2306,67665.0
2019-05-31 12:30:00,38.62,38.62,38.57,38.58,82584.0,33.2392,33.2392,33.1961,33.2047,82584.0
2019-05-31 12:35:00,38.58,38.6,38.56,38.56,34293.0,33.2047,33.2219,33.1875,33.1875,34293.0
2019-05-31 12:40:00,38.57,38.58,38.54,38.55,43041.0,33.1961,33.2047,33.1703,33.1789,43041.0
2019-05-31 12:45:00,38.55,38.6,38.55,38.57,29719.0,33.1789,33.2219,33.1789,33.1961,29719.0
2019-05-31 12:50:00,38.57,38.59,38.56,38.57,29371.0,33.1961,33.2133,33.1875,33.1961,29371.0
2019-05-31 12:55:00,38.57,38.58,38.52,38.53,36484.0,33.1961,33.2047,33.1531,33.1617,36484.0
2019-05-31 13:00:00,38.53,38.54,38.51,38.51,21672.0,33.1617,33.1703,33.1445,33.1445,21672.0
2019-05-31 13:05:00,38.51,38.55,38.5,38.55,34524.0,33.1445,33.1789,33.1359,33.1789,34524.0
2019-05-31 13:10:00,38.55,38.58,38.54,38.55,37541.0,33.1789,33.2047,33.1703,33.1789,37541.0
2019-05-31 13:15:00,38.54,38.57,38.53,38.56,177325.0,33.1703,33.1961,33.1617,33.1875,177325.0
2019-05-31 13:20:00,38.55,38.58,38.55,38.57,17166.0,33.1789,33.2047,33.1789,33.1961,17166.0
2019-05-31 13:25:00,38.56,38.61,38.56,38.6,23416.0,33.1875,33.2306,33.1875,33.2219,23416.0
2019-05-31 13:30:00,38.6,38.63,38.58,38.61,34894.0,33.2219,33.2478,33.2047,33.2306,34894.0
2019-05-31 13:35:00,38.62,38.64,38.61,38.62,29332.0,33.2392,33.2564,33.2306,33.2392,29332.0
2019-05-31 13:40:00,38.62,38.62,38.59,38.59,15132.0,33.2392,33.2392,33.2133,33.2133,15132.0
2019-05-31 13:45:00,38.6,38.63,38.59,38.62,41425.0,33.2219,33.2478,33.2133,33.2392,41425.0
2019-05-31 13:50:00,38.62,38.63,38.58,38.61,63271.0,33.2392,33.2478,33.2047,33.2306,63271.0
2019-05-31 13:55:00,38.62,38.66,38.61,38.66,51090.0,33.2392,33.2736,33.2306,33.2736,51090.0
2019-05-31 14:00:00,38.66,38.68,38.63,38.64,53396.0,33.2736,33.2908,33.2478,33.2564,53396.0
2019-05-31 14:05:00,38.64,38.68,38.63,38.67,50478.0,33.2564,33.2908,33.2478,33.2822,50478.0
2019-05-31 14:10:00,38.67,38.68,38.61,38.61,48243.0,33.2822,33.2908,33.2306,33.2306,48243.0
2019-05-31 14:15:00,38.62,38.64,38.57,38.58,61943.0,33.2392,33.2564,33.1961,33.2047,61943.0
2019-05-31 14:20:00,38.58,38.59,38.55,38.57,51636.0,33.2047,33.2133,33.1789,33.1961,51636.0
2019-05-31 14:25:00,38.57,38.57,38.54,38.55,51477.0,33.1961,33.1961,33.1703,33.1789,51477.0
2019-05-31 14:30:00,38.55,38.56,38.5,38.51,52137.0,33.1789,33.1875,33.1359,33.1445,52137.0
2019-05-31 14:35:00,38.5,38.53,38.5,38.51,54627.0,33.1359,33.1617,33.1359,33.1445,54627.0
2019-05-31 14:40:00,38.51,38.57,38.49,38.57,52311.0,33.1445,33.1961,33.1273,33.1961,52311.0
2019-05-31 14:45:00,38.58,38.6,38.55,38.55,61946.0,33.2047,33.2219,33.1789,33.1789,61946.0
2019-05-31 14:50:00,38.56,38.59,38.54,38.56,55304.0,33.1875,33.2133,33.1703,33.1875,55304.0
2019-05-31 14:55:00,38.57,38.57,38.54,38.55,29848.0,33.1961,33.1961,33.1703,33.1789,29848.0
2019-05-31 15:00:00,38.54,38.54,38.49,38.5,85154.0,33.1703,33.1703,33.1273,33.1359,85154.0
2019-05-31 15:05:00,38.51,38.52,38.5,38.5,31125.0,33.1445,33.1531,33.1359,33.1359,31125.0
2019-05-31 15:10:00,38.5,38.54,38.5,38.53,56548.0,33.1359,33.1703,33.1359,33.1617,56548.0
2019-05-31 15:15:00,38.53,38.55,38.51,38.51,37401.0,33.1617,33.1789,33.1445,33.1445,37401.0
2019-05-31 15:20:00,38.51,38.52,38.47,38.5,58191.0,33.1445,33.1531,33.1101,33.1359,58191.0
2019-05-31 15:25:00,38.5,38.51,38.46,38.49,54526.0,33.1359,33.1445,33.1015,33.1273,54526.0
2019-05-31 15:30:00,38.49,38.51,38.46,38.48,96466.0,33.1273,33.1445,33.1015,33.1187,96466.0
2019-05-31 15:35:00,38.48,38.48,38.41,38.43,135000.0,33.1187,33.1187,33.0584,33.0756,135000.0
2019-05-31 15:40:00,38.43,38.44,38.38,38.4,115302.0,33.0756,33.0842,33.0326,33.0498,115302.0
2019-05-31 15:45:00,38.4,38.45,38.39,38.41,255981.0,33.0498,33.0928,33.0412,33.0584,255981.0
2019-05-31 15:50:00,38.41,38.45,38.4,38.41,446926.0,33.0584,33.0928,33.0498,33.0584,446926.0
2019-05-31 15:55:00,38.41,38.41,38.34,38.36,741185.0,33.0584,33.0584,32.9982,33.0154,741185.0
2019-06-03 09:30:00,38.96,39.08,38.76,38.86,521314.0,33.5318,33.6351,33.3597,33.4457,521314.0
2019-06-03 09:35:00,38.86,38.94,38.82,38.93,273216.0,33.4457,33.5146,33.4113,33.506,273216.0
2019-06-03 09:40:00,38.93,39.02,38.91,38.98,194300.0,33.506,33.5834,33.4888,33.549,194300.0
2019-06-03 09:45:00,38.98,39.03,38.89,38.96,122598.0,33.549,33.592,33.4715,33.5318,122598.0
2019-06-03 09:50:00,38.96,39.02,38.94,38.97,85406.0,33.5318,33.5834,33.5146,33.5404,85406.0
2019-06-03 09:55:00,38.97,38.98,38.86,38.89,107232.0,33.5404,33.549,33.4457,33.4715,107232.0
2019-06-03 10:00:00,38.88,38.88,38.78,38.86,122805.0,33.4629,33.4629,33.3769,33.4457,122805.0
2019-06-03 10:05:00,38.86,38.9,38.82,38.9,88598.0,33.4457,33.4801,33.4113,33.4801,88598.0
2019-06-03 10:10:00,38.89,38.93,38.85,38.88,86160.0,33.4715,33.506,33.4371,33.4629,86160.0
2019-06-03 10:15:00,38.88,39.05,38.88,39.04,164263.0,33.4629,33.6092,33.4629,33.6006,164263.0
2019-06-03 10:20:00,39.04,39.06,39.0,39.05,149436.0,33.6006,33.6179,33.5662,33.6092,149436.0
2019-06-03 10:25:00,39.04,39.08,39.01,39.07,113359.0,33.6006,33.6351,33.5748,33.6265,113359.0
2019-06-03 10:30:00,39.08,39.09,38.98,38.99,72691.0,33.6351,33.6437,33.549,33.5576,72691.0
2019-06-03 10:35:00,39.0,39.01,38.93,38.98,87671.0,33.5662,33.5748,33.506,33.549,87671.0
2019-06-03 10:40:00,38.98,38.99,38.94,38.95,62883.0,33.549,33.5576,33.5146,33.5232,62883.0
2019-06-03 10:45:00,38.94,38.94,38.89,38.91,69751.0,33.5146,33.5146,33.4715,33.4888,69751.0
2019-06-03 10:50:00,38.91,38.95,38.88,38.94,69628.0,33.4888,33.5232,33.4629,33.5146,69628.0
2019-06-03 10:55:00,38.94,39.01,38.94,38.99,69014.0,33.5146,33.5748,33.5146,33.5576,69014.0
2019-06-03 11:00:00,38.99,39.08,38.97,39.07,101155.0,33.5576,33.6351,33.5404,33.6265,101155.0
2019-06-03 11:05:00,39.07,39.08,39.03,39.05,106978.0,33.6265,33.6351,33.592,33.6092,106978.0
2019-06-03 11:10:00,39.06,39.08,39.0,39.01,99804.0,33.6179,33.6351,33.5662,33.5748,99804.0
2019-06-03 11:15:00,39.01,39.01,38.94,38.98,82661.0,33.5748,33.5748,33.5146,33.549,82661.0
2019-06-03 11:20:00,38.98,39.01,38.97,38.98,63999.0,33.549,33.5748,33.5404,33.549,63999.0
2019-06-03 11:25:00,38.98,38.99,38.96,38.97,62979.0,33.549,33.5576,33.5318,33.5404,62979.0
2019-06-03 11:30:00,38.97,38.99,38.93,38.93,63089.0,33.5404,33.5576,33.506,33.506,63089.0
2019-06-03 11:35:00,38.93,38.93,38.86,38.89,75413.0,33.506,33.506,33.4457,33.4715,75413.0
2019-06-03 11:40:00,38.88,38.91,38.85,38.88,57024.0,33.4629,33.4888,33.4371,33.4629,57024.0
2019-06-03 11:45:00,38.88,38.91,38.84,38.85,78870.0,33.4629,33.4888,33.4285,33.4371,78870.0
2019-06-03 11:50:00,38.85,38.88,38.82,38.83,70133.0,33.4371,33.4629,33.4113,33.4199,70133.0
2019-06-03 11:55:00,38.83,38.84,38.8,38.82,47835.0,33.4199,33.4285,33.3941,33.4113,47835.0
2019-06-03 12:00:00,38.81,38.84,38.78,38.79,54453.0,33.4027,33.4285,33.3769,33.3855,54453.0
2019-06-03 12:05:00,38.79,38.79,38.73,38.74,53673.0,33.3855,33.3855,33.3338,33.3424,53673.0
2019-06-03 12:10:00,38.74,38.77,38.73,38.75,59066.0,33.3424,33.3683,33.3338,33.351,59066.0
2019-06-03 12:15:00,38.75,38.78,38.73,38.77,51878.0,33.351,33.3769,33.3338,33.3683,51878.0
2019-06-03 12:20:00,38.76,38.8,38.74,38.78,262015.0,33.3597,33.3941,33.3424,33.3769,262015.0
2019-06-03 12:25:00,38.78,38.83,38.77,38.82,86179.0,33.3769,33.4199,33.3683,33.4113,86179.0
2019-06-03 12:30:00,38.82,38.84,38.78,38.79,82125.0,33.4113,33.4285,33.3769,33.3855,82125.0
2019-06-03 12:35:00,38.79,38.86,38.79,38.82,126373.0,33.3855,33.4457,33.3855,33.4113,126373.0
2019-06-03 12:40:00,38.82,38.83,38.78,38.81,136688.0,33.4113,33.4199,33.3769,33.4027,136688.0
2019-06-03 12:45:00,38.82,38.88,38.8,38.88,39144.0,33.4113,33.4629,33.3941,33.4629,39144.0
2019-06-03 12:50:00,38.87,38.89,38.85,38.88,71847.0,33.4543,33.4715,33.4371,33.4629,71847.0
2019-06-03 12:55:00,38.88,38.92,38.84,38.85,51908.0,33.4629,33.4974,33.4285,33.4371,51908.0
2019-06-03 13:00:00,38.85,38.87,38.79,38.86,54479.0,33.4371,33.4543,33.3855,33.4457,54479.0
2019-06-03 13:05:00,38.87,38.89,38.85,38.89,38941.0,33.4543,33.4715,33.4371,33.4715,38941.0
2019-06-03 13:10:00,38.89,38.93,38.88,38.92,49479.0,33.4715,33.506,33.4629,33.4974,49479.0
2019-06-03 13:15:00,38.92,38.94,38.91,38.93,38738.0,33.4974,33.5146,33.4888,33.506,38738.0
2019-06-03 13:20:00,38.92,38.94,38.88,38.9,82322.0,33.4974,33.5146,33.4629,33.4801,82322.0
2019-06-03 13:25:00,38.9,39.09,38.9,39.0,170501.0,33.4801,33.6437,33.4801,33.5662,170501.0
2019-06-03 13:30:00,39.0,39.0,38.86,38.89,129419.0,33.5662,33.5662,33.4457,33.4715,129419.0
2019-06-03 13:35:00,38.88,38.89,38.83,38.84,94339.0,33.4629,33.4715,33.4199,33.4285,94339.0
2019-06-03 13:40:00,38.83,38.92,38.82,38.89,101687.0,33.4199,33.4974,33.4113,33.4715,101687.0
2019-06-03 13:45:00,38.89,38.9,38.83,38.84,38202.0,33.4715,33.4801,33.4199,33.4285,38202.0
2019-06-03 13:50:00,38.84,38.88,38.82,38.83,38258.0,33.4285,33.4629,33.4113,33.4199,38258.0
2019-06-03 13:55:00,38.84,38.92,38.83,38.92,41401.0,33.4285,33.4974,33.4199,33.4974,41401.0
2019-06-03 14:00:00,38.92,38.93,38.87,38.89,50177.0,33.4974,33.506,33.4543,33.4715,50177.0
2019-06-03 14:05:00,38.89,38.9,38.85,38.9,53906.0,33.4715,33.4801,33.4371,33.4801,53906.0
2019-06-03 14:10:00,38.89,38.9,38.84,38.85,55337.0,33.4715,33.4801,33.4285,33.4371,55337.0
2019-06-03 14:15:00,38.85,38.88,38.84,38.87,96288.0,33.4371,33.4629,33.4285,33.4543,96288.0
2019-06-03 14:20:00,38.86,38.91,38.85,38.86,50582.0,33.4457,33.4888,33.4371,33.4457,50582.0
2019-06-03 14:25:00,38.87,38.87,38.84,38.86,125420.0,33.4543,33.4543,33.4285,33.4457,125420.0
2019-06-03 14:30:00,38.86,38.89,38.85,38.86,92371.0,33.4457,33.4715,33.4371,33.4457,92371.0
2019-06-03 14:35:00,38.86,38.87,38.76,38.76,214882.0,33.4457,33.4543,33.3597,33.3597,214882.0
2019-06-03 14:40:00,38.76,38.79,38.74,38.76,48148.0,33.3597,33.3855,33.3424,33.3597,48148.0
2019-06-03 14:45:00,38.77,38.79,38.75,38.76,36478.0,33.3683,33.3855,33.351,33.3597,36478.0
2019-06-03 14:50:00,38.75,38.77,38.72,38.76,76418.0,33.351,33.3683,33.3252,33.3597,76418.0
2019-06-03 14:55:00,38.76,38.78,38.74,38.77,87997.0,33.3597,33.3769,33.3424,33.3683,87997.0
2019-06-03 15:00:00,38.77,38.79,38.71,38.72,176128.0,33.3683,33.3855,33.3166,33.3252,176128.0
2019-06-03 15:05:00,38.72,38.77,38.7,38.74,50387.0,33.3252,33.3683,33.308,33.3424,50387.0
2019-06-03 15:10:00,38.74,38.75,38.66,38.75,78218.0,33.3424,33.351,33.2736,33.351,78218.0
2019-06-03 15:15:00,38.75,38.79,38.71,38.72,64189.0,33.351,33.3855,33.3166,33.3252,64189.0
2019-06-03 15:20:00,38.72,38.82,38.71,38.8,150059.0,33.3252,33.4113,33.3166,33.3941,150059.0
2019-06-03 15:25:00,38.8,38.81,38.73,38.73,145325.0,33.3941,33.4027,33.3338,33.3338,145325.0
2019-06-03 15:30:00,38.73,38.74,38.68,38.72,85388.0,33.3338,33.3424,33.2908,33.3252,85388.0
2019-06-03 15:35:00,38.72,38.73,38.68,38.71,193611.0,33.3252,33.3338,33.2908,33.3166,193611.0
2019-06-03 15:40:00,38.71,38.79,38.7,38.78,174328.0,33.3166,33.3855,33.308,33.3769,174328.0
2019-06-03 15:45:00,38.78,38.8,38.73,38.75,242011.0,33.3769,33.3941,33.3338,33.351,242011.0
2019-06-03 15:50:00,38.75,38.83,38.75,38.81,226522.0,33.351,33.4199,33.351,33.4027,226522.0
2019-06-03 15:55:00,38.82,38.93,38.81,38.82,595388.0,33.4113,33.506,33.4027,33.4113,595388.0
2019-06-04 09:30:00,38.64,38.72,38.54,38.57,446627.0,33.2564,33.3252,33.1703,33.1961,446627.0
2019-06-04 09:35:00,38.56,38.61,38.43,38.45,112985.0,33.1875,33.2306,33.0756,33.0928,112985.0
2019-06-04 09:40:00,38.45,38.54,38.42,38.49,102461.0,33.0928,33.1703,33.067,33.1273,102461.0
2019-06-04 09:45:00,38.49,38.57,38.48,38.52,127576.0,33.1273,33.1961,33.1187,33.1531,127576.0
2019-06-04 09:50:00,38.52,38.55,38.46,38.46,81039.0,33.1531,33.1789,33.1015,33.1015,81039.0
2019-06-04 09:55:00,38.47,38.57,38.45,38.47,83502.0,33.1101,33.1961,33.0928,33.1101,83502.0
2019-06-04 10:00:00,38.48,38.55,38.43,38.49,73969.0,33.1187,33.1789,33.0756,33.1273,73969.0
2019-06-04 10:05:00,38.49,38.53,38.44,38.51,46978.0,33.1273,33.1617,33.0842,33.1445,46978.0
2019-06-04 10:10:00,38.51,38.59,38.48,38.59,71364.0,33.1445,33.2133,33.1187,33.2133,71364.0
2019-06-04 10:15:00,38.6,38.65,38.59,38.64,157398.0,33.2219,33.265,33.2133,33.2564,157398.0
2019-06-04 10:20:00,38.64,38.73,38.6,38.73,102950.0,33.2564,33.3338,33.2219,33.3338,102950.0
2019-06-04 10:25:00,38.73,38.8,38.7,38.77,132161.0,33.3338,33.3941,33.308,33.3683,132161.0
2019-06-04 10:30:00,38.78,38.81,38.72,38.73,51396.0,33.3769,33.4027,33.3252,33.3338,51396.0
2019-06-04 10:35:00,38.74,38.76,38.71,38.72,68007.0,33.3424,33.3597,33.3166,33.3252,68007.0
2019-06-04 10:40:00,38.72,38.77,38.71,38.77,87248.0,33.3252,33.3683,33.3166,33.3683,87248.0
2019-06-04 10:45:00,38.76,38.81,38.75,38.8,72678.0,33.3597,33.4027,33.351,33.3941,72678.0
2019-06-04 10:50:00,38.8,38.86,38.8,38.84,78520.0,33.3941,33.4457,33.3941,33.4285,78520.0
2019-06-04 10:55:00,38.84,38.88,38.83,38.85,110100.0,33.4285,33.4629,33.4199,33.4371,110100.0
2019-06-04 11:00:00,38.85,38.87,38.81,38.86,63199.0,33.4371,33.4543,33.4027,33.4457,63199.0
2019-06-04 11:05:00,38.86,38.89,38.85,38.86,83372.0,33.4457,33.4715,33.4371,33.4457,83372.0
2019-06-04 11:10:00,38.86,38.9,38.84,38.89,107803.0,33.4457,33.4801,33.4285,33.4715,107803.0
2019-06-04 11:15:00,38.89,38.91,38.86,38.9,78195.0,33.4715,33.4888,33.4457,33.4801,78195.0
2019-06-04 11:20:00,38.9,38.93,38.86,38.92,80702.0,33.4801,33.506,33.4457,33.4974,80702.0
2019-06-04 11:25:00,38.92,38.96,38.91,38.95,47793.0,33.4974,33.5318,33.4888,33.5232,47793.0
2019-06-04 11:30:00,38.95,38.96,38.89,38.9,76487.0,33.5232,33.5318,33.4715,33.4801,76487.0
2019-06-04 11:35:00,38.9,38.96,38.87,38.96,85899.0,33.4801,33.5318,33.4543,33.5318,85899.0
2019-06-04 11:40:00,38.96,38.98,38.94,38.97,107501.0,33.5318,33.549,33.5146,33.5404,107501.0
2019-06-04 11:45:00,38.97,38.99,38.94,38.94,56740.0,33.5404,33.5576,33.5146,33.5146,56740.0
2019-06-04 11:50:00,38.94,38.96,38.92,38.94,28541.0,33.5146,33.5318,33.4974,33.5146,28541.0
2019-06-04 11:55:00,38.94,38.95,38.9,38.91,50303.0,33.5146,33.5232,33.4801,33.4888,50303.0
2019-06-04 12:00:00,38.91,38.94,38.85,38.85,26564.0,33.4888,33.5146,33.4371,33.4371,26564.0
2019-06-04 12:05:00,38.85,38.89,38.83,38.87,61497.0,33.4371,33.4715,33.4199,33.4543,61497.0
2019-06-04 12:10:00,38.87,38.88,38.85,38.87,31450.0,33.4543,33.4629,33.4371,33.4543,31450.0
2019-06-04 12:15:00,38.87,38.87,38.84,38.87,36473.0,33.4543,33.4543,33.4285,33.4543,36473.0
2019-06-04 12:20:00,38.87,38.9,38.86,38.89,26482.0,33.4543,33.4801,33.4457,33.4715,26482.0
2019-06-04 12:25:00,38.89,38.92,38.86,38.9,70512.0,33.4715,33.4974,33.4457,33.4801,70512.0
2019-06-04 12:30:00,38.91,38.92,38.86,38.87,99735.0,33.4888,33.4974,33.4457,33.4543,99735.0
2019-06-04 12:35:00,38.87,38.87,38.85,38.87,32280.0,33.4543,33.4543,33.4371,33.4543,32280.0
2019-06-04 12:40:00,38.87,38.88,38.84,38.87,24893.0,33.4543,33.4629,33.4285,33.4543,24893.0
2019-06-04 12:45:00,38.87,38.91,38.86,38.91,26512.0,33.4543,33.4888,33.4457,33.4888,26512.0
2019-06-04 12:50:00,38.91,38.97,38.9,38.97,66856.0,33.4888,33.5404,33.4801,33.5404,66856.0
2019-06-04 12:55:00,38.97,38.99,38.94,38.95,46732.0,33.5404,33.5576,33.5146,33.5232,46732.0
2019-06-04 13:00:00,38.95,39.0,38.94,38.96,49203.0,33.5232,33.5662,33.5146,33.5318,49203.0
2019-06-04 13:05:00,38.96,38.99,38.95,38.98,22583.0,33.5318,33.5576,33.5232,33.549,22583.0
2019-06-04 13:10:00,38.98,38.98,38.91,38.92,27874.0,33.549,33.549,33.4888,33.4974,27874.0
2019-06-04 13:15:00,38.92,38.94,38.89,38.92,36626.0,33.4974,33.5146,33.4715,33.4974,36626.0
2019-06-04 13:20:00,38.92,38.95,38.89,38.95,18669.0,33.4974,33.5232,33.4715,33.5232,18669.0
2019-06-04 13:25:00,38.95,39.01,38.94,39.0,62911.0,33.5232,33.5748,33.5146,33.5662,62911.0
2019-06-04 13:30:00,39.0,39.02,38.99,39.01,35633.0,33.5662,33.5834,33.5576,33.5748,35633.0
2019-06-04 13:35:00,39.01,39.01,38.96,38.97,56793.0,33.5748,33.5748,33.5318,33.5404,56793.0
2019-06-04 13:40:00,38.97,39.0,38.96,38.99,21048.0,33.5404,33.5662,33.5318,33.5576,21048.0
2019-06-04 13:45:00,38.99,39.01,38.98,39.0,18784.0,33.5576,33.5748,33.549,33.5662,18784.0
2019-06-04 13:50:00,39.01,39.01,38.97,38.98,29428.0,33.5748,33.5748,33.5404,33.549,29428.0
2019-06-04 13:55:00,38.98,39.02,38.97,39.01,32561.0,33.549,33.5834,33.5404,33.5748,32561.0
2019-06-04 14:00:00,39.01,39.04,38.98,39.02,26273.0,33.5748,33.6006,33.549,33.5834,26273.0
2019-06-04 14:05:00,39.02,39.03,38.98,38.98,23054.0,33.5834,33.592,33.549,33.549,23054.0
2019-06-04 14:10:00,38.99,39.01,38.99,38.99,32643.0,33.5576,33.5748,33.5576,33.5576,32643.0
2019-06-04 14:15:00,38.98,39.0,38.94,38.95,24076.0,33.549,33.5662,33.5146,33.5232,24076.0
2019-06-04 14:20:00,38.95,38.95,38.92,38.94,20825.0,33.5232,33.5232,33.4974,33.5146,20825.0
2019-06-04 14:25:00,38.94,39.05,38.93,39.04,108355.0,33.5146,33.6092,33.506,33.6006,108355.0
2019-06-04 14:30:00,39.04,39.09,39.03,39.07,79212.0,33.6006,33.6437,33.592,33.6265,79212.0
2019-06-04 14:35:00,39.07,39.07,39.03,39.05,31520.0,33.6265,33.6265,33.592,33.6092,31520.0
2019-06-04 14:40:00,39.05,39.06,39.03,39.05,23601.0,33.6092,33.6179,33.592,33.6092,23601.0
2019-06-04 14:45:00,39.04,39.07,39.04,39.07,39464.0,33.6006,33.6265,33.6006,33.6265,39464.0
2019-06-04 14:50:00,39.07,39.1,39.04,39.09,65221.0,33.6265,33.6523,33.6006,33.6437,65221.0
2019-06-04 14:55:00,39.09,39.09,38.98,38.98,74492.0,33.6437,33.6437,33.549,33.549,74492.0
2019-06-04 15:00:00,38.99,39.02,38.99,39.01,49335.0,33.5576,33.5834,33.5576,33.5748,49335.0
2019-06-04 15:05:00,39.01,39.02,38.99,39.0,87544.0,33.5748,33.5834,33.5576,33.5662,87544.0
2019-06-04 15:10:00,39.0,39.01,38.97,38.98,36471.0,33.5662,33.5748,33.5404,33.549,36471.0
2019-06-04 15:15:00,38.97,38.98,38.94,38.96,58834.0,33.5404,33.549,33.5146,33.5318,58834.0
2019-06-04 15:20:00,38.96,38.97,38.94,38.96,56875.0,33.5318,33.5404,33.5146,33.5318,56875.0
2019-06-04 15:25:00,38.95,38.96,38.93,38.95,66323.0,33.5232,33.5318,33.506,33.5232,66323.0
2019-06-04 15:30:00,38.94,38.98,38.94,38.95,67855.0,33.5146,33.549,33.5146,33.5232,67855.0
2019-06-04 15:35:00,38.95,38.98,38.94,38.94,66526.0,33.5232,33.549,33.5146,33.5146,66526.0
2019-06-04 15:40:00,38.95,38.96,38.92,38.96,144320.0,33.5232,33.5318,33.4974,33.5318,144320.0
2019-06-04 15:45:00,38.96,39.0,38.95,38.97,127200.0,33.5318,33.5662,33.5232,33.5404,127200.0
2019-06-04 15:50:00,38.97,39.02,38.96,39.02,169480.0,33.5404,33.5834,33.5318,33.5834,169480.0
2019-06-04 15:55:00,39.01,39.06,38.98,39.06,445311.0,33.5748,33.6179,33.549,33.6179,445311.0
2019-06-05 09:30:00,39.24,39.26,39.04,39.04,279653.0,33.7728,33.79,33.6006,33.6006,279653.0
2019-06-05 09:35:00,39.04,39.07,38.96,38.97,169654.0,33.6006,33.6265,33.5318,33.5404,169654.0
2019-06-05 09:40:00,38.97,38.98,38.79,38.8,163451.0,33.5404,33.549,33.3855,33.3941,163451.0
2019-06-05 09:45:00,38.8,38.82,38.67,38.68,164142.0,33.3941,33.4113,33.2822,33.2908,164142.0
2019-06-05 09:50:00,38.69,38.7,38.59,38.65,285080.0,33.2994,33.308,33.2133,33.265,285080.0
2019-06-05 09:55:00,38.64,38.65,38.54,38.55,232501.0,33.2564,33.265,33.1703,33.1789,232501.0
2019-06-05 10:00:00,38.56,38.59,38.48,38.49,177339.0,33.1875,33.2133,33.1187,33.1273,177339.0
2019-06-05 10:05:00,38.49,38.51,38.42,38.43,208093.0,33.1273,33.1445,33.067,33.0756,208093.0
2019-06-05 10:10:00,38.43,38.47,38.42,38.45,127465.0,33.0756,33.1101,33.067,33.0928,127465.0
2019-06-05 10:15:00,38.44,38.47,38.42,38.45,71547.0,33.0842,33.1101,33.067,33.0928,71547.0
2019-06-05 10:20:00,38.44,38.49,38.42,38.43,54302.0,33.0842,33.1273,33.067,33.0756,54302.0
2019-06-05 10:25:00,38.42,38.46,38.41,38.41,69059.0,33.067,33.1015,33.0584,33.0584,69059.0
2019-06-05 10:30:00,38.41,38.41,38.29,38.31,150697.0,33.0584,33.0584,32.9551,32.9724,150697.0
2019-06-05 10:35:00,38.32,38.41,38.29,38.37,398834.0,32.981,33.0584,32.9551,33.024,398834.0
2019-06-05 10:40:00,38.37,38.41,38.3,38.31,46509.0,33.024,33.0584,32.9637,32.9724,46509.0
2019-06-05 10:45:00,38.3,38.31,38.21,38.22,129548.0,32.9637,32.9724,32.8863,32.8949,129548.0
2019-06-05 10:50:00,38.23,38.26,38.21,38.23,99115.0,32.9035,32.9293,32.8863,32.9035,99115.0
2019-06-05 10:55:00,38.23,38.23,38.11,38.15,95638.0,32.9035,32.9035,32.8002,32.8346,95638.0
2019-06-05 11:00:00,38.15,38.26,38.1,38.22,132134.0,32.8346,32.9293,32.7916,32.8949,132134.0
2019-06-05 11:05:00,38.23,38.25,38.14,38.17,132969.0,32.9035,32.9207,32.826,32.8519,132969.0
2019-06-05 11:10:00,38.16,38.19,38.15,38.18,64688.0,32.8433,32.8691,32.8346,32.8605,64688.0
2019-06-05 11:15:00,38.17,38.18,38.12,38.14,85292.0,32.8519,32.8605,32.8088,32.826,85292.0
2019-06-05 11:20:00,38.15,38.25,38.14,38.21,134024.0,32.8346,32.9207,32.826,32.8863,134024.0
2019-06-05 11:25:00,38.22,38.27,38.19,38.25,87226.0,32.8949,32.9379,32.8691,32.9207,87226.0
2019-06-05 11:30:00,38.25,38.3,38.22,38.26,126331.0,32.9207,32.9637,32.8949,32.9293,126331.0
2019-06-05 11:35:00,38.27,38.31,38.25,38.26,90221.0,32.9379,32.9724,32.9207,32.9293,90221.0
2019-06-05 11:40:00,38.25,38.31,38.22,38.3,81729.0,32.9207,32.9724,32.8949,32.9637,81729.0
2019-06-05 11:45:00,38.3,38.31,38.26,38.28,41163.0,32.9637,32.9724,32.9293,32.9465,41163.0
2019-06-05 11:50:00,38.29,38.32,38.24,38.27,63435.0,32.9551,32.981,32.9121,32.9379,63435.0
2019-06-05 11:55:00,38.27,38.31,38.27,38.29,35825.0,32.9379,32.9724,32.9379,32.9551,35825.0
2019-06-05 12:00:00,38.3,38.34,38.25,38.27,78402.0,32.9637,32.9982,32.9207,32.9379,78402.0
2019-06-05 12:05:00,38.27,38.3,38.22,38.23,109964.0,32.9379,32.9637,32.8949,32.9035,109964.0
2019-06-05 12:10:00,38.23,38.23,38.18,38.19,81325.0,32.9035,32.9035,32.8605,32.8691,81325.0
2019-06-05 12:15:00,38.19,38.22,38.16,38.22,82963.0,32.8691,32.8949,32.8433,32.8949,82963.0
2019-06-05 12:20:00,38.21,38.27,38.19,38.23,78083.0,32.8863,32.9379,32.8691,32.9035,78083.0
2019-06-05 12:25:00,38.23,38.27,38.23,38.23,42076.0,32.9035,32.9379,32.9035,32.9035,42076.0
2019-06-05 12:30:00,38.23,38.23,38.15,38.17,70636.0,32.9035,32.9035,32.8346,32.8519,70636.0
2019-06-05 12:35:00,38.17,38.21,38.15,38.19,41616.0,32.8519,32.8863,32.8346,32.8691,41616.0
2019-06-05 12:40:00,38.18,38.24,38.17,38.23,37582.0,32.8605,32.9121,32.8519,32.9035,37582.0
2019-06-05 12:45:00,38.23,38.24,38.19,38.19,30240.0,32.9035,32.9121,32.8691,32.8691,30240.0
2019-06-05 12:50:00,38.2,38.28,38.19,38.27,35816.0,32.8777,32.9465,32.8691,32.9379,35816.0
2019-06-05 12:55:00,38.27,38.28,38.21,38.22,33372.0,32.9379,32.9465,32.8863,32.8949,33372.0
2019-06-05 13:00:00,38.22,38.27,38.21,38.25,32289.0,32.8949,32.9379,32.8863,32.9207,32289.0
2019-06-05 13:05:00,38.26,38.3,38.25,38.29,24991.0,32.9293,32.9637,32.9207,32.9551,24991.0
2019-06-05 13:10:00,38.29,38.31,38.28,38.29,21497.0,32.9551,32.9724,32.9465,32.9551,21497.0
2019-06-05 13:15:00,38.29,38.33,38.28,38.32,32328.0,32.9551,32.9896,32.9465,32.981,32328.0
2019-06-05 13:20:00,38.32,38.33,38.3,38.31,20389.0,32.981,32.9896,32.9637,32.9724,20389.0
2019-06-05 13:25:00,38.3,38.31,38.27,38.3,32593.0,32.9637,32.9724,32.9379,32.9637,32593.0
2019-06-05 13:30:00,38.31,38.33,38.27,38.33,125083.0,32.9724,32.9896,32.9379,32.9896,125083.0
2019-06-05 13:35:00,38.34,38.38,38.33,38.37,53993.0,32.9982,33.0326,32.9896,33.024,53993.0
2019-06-05 13:40:00,38.37,38.37,38.32,38.32,26022.0,33.024,33.024,32.981,32.981,26022.0
2019-06-05 13:45:00,38.33,38.33,38.29,38.31,48409.0,32.9896,32.9896,32.9551,32.9724,48409.0
2019-06-05 13:50:00,38.31,38.31,38.28,38.29,28229.0,32.9724,32.9724,32.9465,32.9551,28229.0
2019-06-05 13:55:00,38.28,38.29,38.26,38.28,27428.0,32.9465,32.9551,32.9293,32.9465,27428.0
2019-06-05 14:00:00,38.27,38.3,38.25,38.29,39138.0,32.9379,32.9637,32.9207,32.9551,39138.0
2019-06-05 14:05:00,38.29,38.29,38.27,38.27,22752.0,32.9551,32.9551,32.9379,32.9379,22752.0
2019-06-05 14:10:00,38.27,38.28,38.24,38.25,36835.0,32.9379,32.9465,32.9121,32.9207,36835.0
2019-06-05 14:15:00,38.25,38.26,38.23,38.23,26877.0,32.9207,32.9293,32.9035,32.9035,26877.0
2019-06-05 14:20:00,38.24,38.24,38.22,38.23,25665.0,32.9121,32.9121,32.8949,32.9035,25665.0
2019-06-05 14:25:00,38.23,38.25,38.21,38.23,59181.0,32.9035,32.9207,32.8863,32.9035,59181.0
2019-06-05 14:30:00,38.23,38.26,38.23,38.23,37251.0,32.9035,32.9293,32.9035,32.9035,37251.0
2019-06-05 14:35:00,38.23,38.25,38.22,38.23,33630.0,32.9035,32.9207,32.8949,32.9035,33630.0
2019-06-05 14:40:00,38.23,38.25,38.22,38.23,42860.0,32.9035,32.9207,32.8949,32.9035,42860.0
2019-06-05 14:45:00,38.23,38.24,38.2,38.21,31418.0,32.9035,32.9121,32.8777,32.8863,31418.0
2019-06-05 14:50:00,38.21,38.21,38.16,38.18,54687.0,32.8863,32.8863,32.8433,32.8605,54687.0
2019-06-05 14:55:00,38.18,38.2,38.17,38.19,53831.0,32.8605,32.8777,32.8519,32.8691,53831.0
2019-06-05 15:00:00,38.19,38.19,38.16,38.16,30226.0,32.8691,32.8691,32.8433,32.8433,30226.0
2019-06-05 15:05:00,38.16,38.2,38.15,38.16,73816.0,32.8433,32.8777,32.8346,32.8433,73816.0
2019-06-05 15:10:00,38.17,38.23,38.16,38.23,90779.0,32.8519,32.9035,32.8433,32.9035,90779.0
2019-06-05 15:15:00,38.22,38.25,38.21,38.23,70668.0,32.8949,32.9207,32.8863,32.9035,70668.0
2019-06-05 15:20:00,38.23,38.25,38.21,38.21,70385.0,32.9035,32.9207,32.8863,32.8863,70385.0
2019-06-05 15:25:00,38.21,38.23,38.2,38.2,69504.0,32.8863,32.9035,32.8777,32.8777,69504.0
2019-06-05 15:30:00,38.21,38.21,38.14,38.16,97918.0,32.8863,32.8863,32.826,32.8433,97918.0
2019-06-05 15:35:00,38.16,38.18,38.13,38.17,117272.0,32.8433,32.8605,32.8174,32.8519,117272.0
2019-06-05 15:40:00,38.17,38.26,38.16,38.26,124377.0,32.8519,32.9293,32.8433,32.9293,124377.0
2019-06-05 15:45:00,38.25,38.28,38.24,38.27,132368.0,32.9207,32.9465,32.9121,32.9379,132368.0
2019-06-05 15:50:00,38.26,38.3,38.25,38.28,146538.0,32.9293,32.9637,32.9207,32.9465,146538.0
2019-06-05 15:55:00,38.29,38.3,38.23,38.23,621362.0,32.9551,32.9637,32.9035,32.9035,621362.0
2019-06-06 09:30:00,38.18,38.2,38.02,38.1,296471.0,32.8605,32.8777,32.7228,32.7916,296471.0
2019-06-06 09:35:00,38.09,38.2,38.08,38.18,142067.0,32.783,32.8777,32.7744,32.8605,142067.0
2019-06-06 09:40:00,38.18,38.18,38.11,38.15,68763.0,32.8605,32.8605,32.8002,32.8346,68763.0
2019-06-06 09:45:00,38.14,38.15,38.11,38.13,99786.0,32.826,32.8346,32.8002,32.8174,99786.0
2019-06-06 09:50:00,38.13,38.2,38.12,38.16,56753.0,32.8174,32.8777,32.8088,32.8433,56753.0
2019-06-06 09:55:00,38.16,38.2,38.12,38.13,109486.0,32.8433,32.8777,32.8088,32.8174,109486.0
2019-06-06 10:00:00,38.13,38.14,38.09,38.09,55358.0,32.8174,32.826,32.783,32.783,55358.0
2019-06-06 10:05:00,38.1,38.13,38.02,38.05,31542.0,32.7916,32.8174,32.7228,32.7486,31542.0
2019-06-06 10:10:00,38.04,38.08,38.02,38.06,53107.0,32.74,32.7744,32.7228,32.7572,53107.0
2019-06-06 10:15:00,38.06,38.07,38.0,38.02,45678.0,32.7572,32.7658,32.7055,32.7228,45678.0
2019-06-06 10:20:00,38.03,38.05,37.97,38.0,50822.0,32.7314,32.7486,32.6797,32.7055,50822.0
2019-06-06 10:25:00,37.99,37.99,37.92,37.92,48412.0,32.6969,32.6969,32.6367,32.6367,48412.0
2019-06-06 10:30:00,37.93,38.01,37.91,38.0,119301.0,32.6453,32.7142,32.6281,32.7055,119301.0
2019-06-06 10:35:00,38.01,38.06,38.01,38.05,60586.0,32.7142,32.7572,32.7142,32.7486,60586.0
2019-06-06 10:40:00,38.05,38.06,38.01,38.03,32355.0,32.7486,32.7572,32.7142,32.7314,32355.0
2019-06-06 10:45:00,38.03,38.04,38.0,38.03,49267.0,32.7314,32.74,32.7055,32.7314,49267.0
2019-06-06 10:50:00,38.04,38.08,38.02,38.05,32062.0,32.74,32.7744,32.7228,32.7486,32062.0
2019-06-06 10:55:00,38.04,38.1,38.02,38.05,53629.0,32.74,32.7916,32.7228,32.7486,53629.0
2019-06-06 11:00:00,38.06,38.08,38.03,38.05,32085.0,32.7572,32.7744,32.7314,32.7486,32085.0
2019-06-06 11:05:00,38.04,38.11,38.02,38.11,56906.0,32.74,32.8002,32.7228,32.8002,56906.0
2019-06-06 11:10:00,38.1,38.14,38.07,38.13,45246.0,32.7916,32.826,32.7658,32.8174,45246.0
2019-06-06 11:15:00,38.13,38.15,38.11,38.13,47462.0,32.8174,32.8346,32.8002,32.8174,47462.0
2019-06-06 11:20:00,38.14,38.16,38.1,38.11,115667.0,32.826,32.8433,32.7916,32.8002,115667.0
2019-06-06 11:25:00,38.11,38.15,38.1,38.15,38992.0,32.8002,32.8346,32.7916,32.8346,38992.0
2019-06-06 11:30:00,38.14,38.18,38.13,38.16,59955.0,32.826,32.8605,32.8174,32.8433,59955.0
2019-06-06 11:35:00,38.16,38.18,38.12,38.15,65767.0,32.8433,32.8605,32.8088,32.8346,65767.0
2019-06-06 11:40:00,38.15,38.17,38.12,38.13,52185.0,32.8346,32.8519,32.8088,32.8174,52185.0
2019-06-06 11:45:00,38.13,38.15,38.06,38.06,50664.0,32.8174,32.8346,32.7572,32.7572,50664.0
2019-06-06 11:50:00,38.07,38.12,38.06,38.11,78216.0,32.7658,32.8088,32.7572,32.8002,78216.0
2019-06-06 11:55:00,38.1,38.13,38.08,38.12,48951.0,32.7916,32.8174,32.7744,32.8088,48951.0
2019-06-06 12:00:00,38.12,38.14,38.09,38.13,39167.0,32.8088,32.826,32.783,32.8174,39167.0
2019-06-06 12:05:00,38.13,38.15,38.1,38.11,57084.0,32.8174,32.8346,32.7916,32.8002,57084.0
2019-06-06 12:10:00,38.1,38.12,38.07,38.12,19424.0,32.7916,32.8088,32.7658,32.8088,19424.0
2019-06-06 12:15:00,38.12,38.13,38.1,38.11,36814.0,32.8088,32.8174,32.7916,32.8002,36814.0
2019-06-06 12:20:00,38.1,38.11,38.06,38.09,62346.0,32.7916,32.8002,32.7572,32.783,62346.0
2019-06-06 12:25:00,38.09,38.11,38.08,38.1,64116.0,32.783,32.8002,32.7744,32.7916,64116.0
2019-06-06 12:30:00,38.1,38.11,38.09,38.11,50288.0,32.7916,32.8002,32.783,32.8002,50288.0
2019-06-06 12:35:00,38.1,38.11,38.09,38.09,47905.0,32.7916,32.8002,32.783,32.783,47905.0
2019-06-06 12:40:00,38.1,38.14,38.09,38.14,50427.0,32.7916,32.826,32.783,32.826,50427.0
2019-06-06 12:45:00,38.13,38.2,38.13,38.19,102040.0,32.8174,32.8777,32.8174,32.8691,102040.0
2019-06-06 12:50:00,38.18,38.19,38.13,38.14,23122.0,32.8605,32.8691,32.8174,32.826,23122.0
2019-06-06 12:55:00,38.14,38.16,38.14,38.16,21420.0,32.826,32.8433,32.826,32.8433,21420.0
2019-06-06 13:00:00,38.15,38.18,38.15,38.16,47388.0,32.8346,32.8605,32.8346,32.8433,47388.0
2019-06-06 13:05:00,38.16,38.17,38.14,38.14,30066.0,32.8433,32.8519,32.826,32.826,30066.0
2019-06-06 13:10:00,38.15,38.2,38.14,38.19,28258.0,32.8346,32.8777,32.826,32.8691,28258.0
2019-06-06 13:15:00,38.2,38.21,38.15,38.16,65287.0,32.8777,32.8863,32.8346,32.8433,65287.0
2019-06-06 13:20:00,38.16,38.19,38.14,38.19,31025.0,32.8433,32.8691,32.826,32.8691,31025.0
2019-06-06 13:25:00,38.19,38.2,38.18,38.18,19772.0,32.8691,32.8777,32.8605,32.8605,19772.0
2019-06-06 13:30:00,38.19,38.23,38.19,38.23,85439.0,32.8691,32.9035,32.8691,32.9035,85439.0
2019-06-06 13:35:00,38.23,38.26,38.22,38.25,68181.0,32.9035,32.9293,32.8949,32.9207,68181.0
2019-06-06 13:40:00,38.24,38.28,38.23,38.28,19058.0,32.9121,32.9465,32.9035,32.9465,19058.0
2019-06-06 13:45:00,38.28,38.29,38.25,38.26,25213.0,32.9465,32.9551,32.9207,32.9293,25213.0
2019-06-06 13:50:00,38.27,38.3,38.26,38.3,48797.0,32.9379,32.9637,32.9293,32.9637,48797.0
2019-06-06 13:55:00,38.3,38.34,38.29,38.34,21163.0,32.9637,32.9982,32.9551,32.9982,21163.0
2019-06-06 14:00:00,38.34,38.35,38.31,38.34,48658.0,32.9982,33.0068,32.9724,32.9982,48658.0
2019-06-06 14:05:00,38.33,38.34,38.3,38.3,23772.0,32.9896,32.9982,32.9637,32.9637,23772.0
2019-06-06 14:10:00,38.31,38.33,38.3,38.32,12129.0,32.9724,32.9896,32.9637,32.981,12129.0
2019-06-06 14:15:00,38.32,38.32,38.28,38.29,24084.0,32.981,32.981,32.9465,32.9551,24084.0
2019-06-06 14:20:00,38.29,38.3,38.26,38.3,44656.0,32.9551,32.9637,32.9293,32.9637,44656.0
2019-06-06 14:25:00,38.3,38.31,38.23,38.24,34834.0,32.9637,32.9724,32.9035,32.9121,34834.0
2019-06-06 14:30:00,38.23,38.39,38.22,38.36,50516.0,32.9035,33.0412,32.8949,33.0154,50516.0
2019-06-06 14:35:00,38.36,38.37,38.28,38.3,36460.0,33.0154,33.024,32.9465,32.9637,36460.0
2019-06-06 14:40:00,38.3,38.35,38.28,38.33,44971.0,32.9637,33.0068,32.9465,32.9896,44971.0
2019-06-06 14:45:00,38.34,38.34,38.29,38.3,69452.0,32.9982,32.9982,32.9551,32.9637,69452.0
2019-06-06 14:50:00,38.3,38.31,38.27,38.3,18762.0,32.9637,32.9724,32.9379,32.9637,18762.0
2019-06-06 14:55:00,38.3,38.32,38.27,38.29,21228.0,32.9637,32.981,32.9379,32.9551,21228.0
2019-06-06 15:00:00,38.3,38.33,38.29,38.31,22745.0,32.9637,32.9896,32.9551,32.9724,22745.0
2019-06-06 15:05:00,38.31,38.32,38.29,38.31,34147.0,32.9724,32.981,32.9551,32.9724,34147.0
2019-06-06 15:10:00,38.32,38.37,38.31,38.36,28858.0,32.981,33.024,32.9724,33.0154,28858.0
2019-06-06 15:15:00,38.36,38.45,38.36,38.44,28222.0,33.0154,33.0928,33.0154,33.0842,28222.0
2019-06-06 15:20:00,38.44,38.45,38.41,38.45,37589.0,33.0842,33.0928,33.0584,33.0928,37589.0
2019-06-06 15:25:00,38.44,38.5,38.44,38.49,174427.0,33.0842,33.1359,33.0842,33.1273,174427.0
2019-06-06 15:30:00,38.49,38.56,38.48,38.56,161145.0,33.1273,33.1875,33.1187,33.1875,161145.0
2019-06-06 15:35:00,38.56,38.59,38.52,38.54,211673.0,33.1875,33.2133,33.1531,33.1703,211673.0
2019-06-06 15:40:00,38.53,38.54,38.47,38.48,95744.0,33.1617,33.1703,33.1101,33.1187,95744.0
2019-06-06 15:45:00,38.48,38.5,38.46,38.48,131291.0,33.1187,33.1359,33.1015,33.1187,131291.0
2019-06-06 15:50:00,38.49,38.52,38.45,38.47,166710.0,33.1273,33.1531,33.0928,33.1101,166710.0
2019-06-06 15:55:00,38.47,38.48,38.44,38.44,243196.0,33.1101,33.1187,33.0842,33.0842,243196.0
2019-06-07 09:30:00,38.74,38.75,38.56,38.66,143637.0,33.3424,33.351,33.1875,33.2736,143637.0
2019-06-07 09:35:00,38.66,38.67,38.6,38.67,60982.0,33.2736,33.2822,33.2219,33.2822,60982.0
2019-06-07 09:40:00,38.66,38.77,38.65,38.71,106654.0,33.2736,33.3683,33.265,33.3166,106654.0
2019-06-07 09:45:00,38.71,38.72,38.68,38.71,49005.0,33.3166,33.3252,33.2908,33.3166,49005.0
2019-06-07 09:50:00,38.7,38.74,38.65,38.65,33060.0,33.308,33.3424,33.265,33.265,33060.0
2019-06-07 09:55:00,38.66,38.7,38.64,38.69,29925.0,33.2736,33.308,33.2564,33.2994,29925.0
2019-06-07 10:00:00,38.68,38.73,38.68,38.72,32188.0,33.2908,33.3338,33.2908,33.3252,32188.0
2019-06-07 10:05:00,38.73,38.77,38.71,38.75,53600.0,33.3338,33.3683,33.3166,33.351,53600.0
2019-06-07 10:10:00,38.75,38.79,38.73,38.76,42631.0,33.351,33.3855,33.3338,33.3597,42631.0
2019-06-07 10:15:00,38.76,38.77,38.71,38.73,65790.0,33.3597,33.3683,33.3166,33.3338,65790.0
2019-06-07 10:20:00,38.73,38.73,38.66,38.7,42611.0,33.3338,33.3338,33.2736,33.308,42611.0
2019-06-07 10:25:00,38.7,38.71,38.64,38.68,70174.0,33.308,33.3166,33.2564,33.2908,70174.0
2019-06-07 10:30:00,38.68,38.73,38.65,38.7,40073.0,33.2908,33.3338,33.265,33.308,40073.0
2019-06-07 10:35:00,38.71,38.82,38.7,38.8,67866.0,33.3166,33.4113,33.308,33.3941,67866.0
2019-06-07 10:40:00,38.8,38.86,38.78,38.85,59803.0,33.3941,33.4457,33.3769,33.4371,59803.0
2019-06-07 10:45:00,38.84,38.9,38.82,38.88,45041.0,33.4285,33.4801,33.4113,33.4629,45041.0
2019-06-07 10:50:00,38.88,38.89,38.83,38.83,49948.0,33.4629,33.4715,33.4199,33.4199,49948.0
2019-06-07 10:55:00,38.83,38.92,38.82,38.91,88637.0,33.4199,33.4974,33.4113,33.4888,88637.0
2019-06-07 11:00:00,38.9,39.0,38.87,38.95,192558.0,33.4801,33.5662,33.4543,33.5232,192558.0
2019-06-07 11:05:00,38.96,38.96,38.83,38.83,64394.0,33.5318,33.5318,33.4199,33.4199,64394.0
2019-06-07 11:10:00,38.82,38.87,38.8,38.81,45487.0,33.4113,33.4543,33.3941,33.4027,45487.0
2019-06-07 11:15:00,38.81,38.84,38.81,38.82,79741.0,33.4027,33.4285,33.4027,33.4113,79741.0
2019-06-07 11:20:00,38.82,38.86,38.81,38.82,36424.0,33.4113,33.4457,33.4027,33.4113,36424.0
2019-06-07 11:25:00,38.82,38.83,38.76,38.77,37577.0,33.4113,33.4199,33.3597,33.3683,37577.0
2019-06-07 11:30:00,38.77,38.81,38.77,38.79,42058.0,33.3683,33.4027,33.3683,33.3855,42058.0
2019-06-07 11:35:00,38.79,38.8,38.72,38.75,23175.0,33.3855,33.3941,33.3252,33.351,23175.0
2019-06-07 11:40:00,38.76,38.78,38.75,38.77,22887.0,33.3597,33.3769,33.351,33.3683,22887.0
2019-06-07 11:45:00,38.77,38.77,38.71,38.73,26645.0,33.3683,33.3683,33.3166,33.3338,26645.0
2019-06-07 11:50:00,38.73,38.74,38.72,38.74,30800.0,33.3338,33.3424,33.3252,33.3424,30800.0
2019-06-07 11:55:00,38.74,38.76,38.73,38.75,39687.0,33.3424,33.3597,33.3338,33.351,39687.0
2019-06-07 12:00:00,38.74,38.76,38.72,38.73,17760.0,33.3424,33.3597,33.3252,33.3338,17760.0
2019-06-07 12:05:00,38.74,38.76,38.73,38.76,15590.0,33.3424,33.3597,33.3338,33.3597,15590.0
2019-06-07 12:10:00,38.75,38.76,38.72,38.73,29754.0,33.351,33.3597,33.3252,33.3338,29754.0
2019-06-07 12:15:00,38.73,38.74,38.72,38.73,13424.0,33.3338,33.3424,33.3252,33.3338,13424.0
2019-06-07 12:20:00,38.73,38.77,38.71,38.77,100305.0,33.3338,33.3683,33.3166,33.3683,100305.0
2019-06-07 12:25:00,38.78,38.78,38.73,38.77,46816.0,33.3769,33.3769,33.3338,33.3683,46816.0
2019-06-07 12:30:00,38.76,38.76,38.7,38.71,32251.0,33.3597,33.3597,33.308,33.3166,32251.0
2019-06-07 12:35:00,38.71,38.72,38.68,38.72,14475.0,33.3166,33.3252,33.2908,33.3252,14475.0
2019-06-07 12:40:00,38.72,38.74,38.71,38.73,37350.0,33.3252,33.3424,33.3166,33.3338,37350.0
2019-06-07 12:45:00,38.73,38.75,38.7,38.75,29134.0,33.3338,33.351,33.308,33.351,29134.0
2019-06-07 12:50:00,38.75,38.77,38.74,38.76,42776.0,33.351,33.3683,33.3424,33.3597,42776.0
2019-06-07 12:55:00,38.76,38.8,38.75,38.79,24956.0,33.3597,33.3941,33.351,33.3855,24956.0
2019-06-07 13:00:00,38.8,38.82,38.79,38.81,36493.0,33.3941,33.4113,33.3855,33.4027,36493.0
2019-06-07 13:05:00,38.81,38.83,38.8,38.83,19995.0,33.4027,33.4199,33.3941,33.4199,19995.0
2019-06-07 13:10:00,38.82,38.83,38.78,38.82,46653.0,33.4113,33.4199,33.3769,33.4113,46653.0
2019-06-07 13:15:00,38.81,38.83,38.78,38.8,36792.0,33.4027,33.4199,33.3769,33.3941,36792.0
2019-06-07 13:20:00,38.8,38.82,38.77,38.79,46660.0,33.3941,33.4113,33.3683,33.3855,46660.0
2019-06-07 13:25:00,38.8,38.81,38.77,38.8,52530.0,33.3941,33.4027,33.3683,33.3941,52530.0
2019-06-07 13:30:00,38.8,38.81,38.79,38.79,17048.0,33.3941,33.4027,33.3855,33.3855,17048.0
2019-06-07 13:35:00,38.8,38.82,38.79,38.81,19785.0,33.3941,33.4113,33.3855,33.4027,19785.0
2019-06-07 13:40:00,38.81,38.82,38.78,38.81,53624.0,33.4027,33.4113,33.3769,33.4027,53624.0
2019-06-07 13:45:00,38.81,38.81,38.78,38.79,20403.0,33.4027,33.4027,33.3769,33.3855,20403.0
2019-06-07 13:50:00,38.79,38.81,38.77,38.8,39993.0,33.3855,33.4027,33.3683,33.3941,39993.0
2019-06-07 13:55:00,38.81,38.83,38.8,38.83,51114.0,33.4027,33.4199,33.3941,33.4199,51114.0
2019-06-07 14:00:00,38.83,38.84,38.8,38.82,33440.0,33.4199,33.4285,33.3941,33.4113,33440.0
2019-06-07 14:05:00,38.81,38.82,38.8,38.82,47134.0,33.4027,33.4113,33.3941,33.4113,47134.0
2019-06-07 14:10:00,38.82,38.83,38.81,38.83,18409.0,33.4113,33.4199,33.4027,33.4199,18409.0
2019-06-07 14:15:00,38.83,38.85,38.82,38.84,24194.0,33.4199,33.4371,33.4113,33.4285,24194.0
2019-06-07 14:20:00,38.84,38.85,38.82,38.85,44345.0,33.4285,33.4371,33.4113,33.4371,44345.0
2019-06-07 14:25:00,38.86,38.86,38.84,38.85,33524.0,33.4457,33.4457,33.4285,33.4371,33524.0
2019-06-07 14:30:00,38.85,38.86,38.83,38.86,42158.0,33.4371,33.4457,33.4199,33.4457,42158.0
2019-06-07 14:35:00,38.86,38.86,38.83,38.84,28646.0,33.4457,33.4457,33.4199,33.4285,28646.0
2019-06-07 14:40:00,38.84,38.85,38.81,38.81,52187.0,33.4285,33.4371,33.4027,33.4027,52187.0
2019-06-07 14:45:00,38.82,38.84,38.76,38.77,31901.0,33.4113,33.4285,33.3597,33.3683,31901.0
2019-06-07 14:50:00,38.77,38.81,38.76,38.77,29134.0,33.3683,33.4027,33.3597,33.3683,29134.0
2019-06-07 14:55:00,38.77,38.79,38.76,38.77,17312.0,33.3683,33.3855,33.3597,33.3683,17312.0
2019-06-07 15:00:00,38.77,38.79,38.76,38.76,26916.0,33.3683,33.3855,33.3597,33.3597,26916.0
2019-06-07 15:05:00,38.76,38.77,38.74,38.77,37109.0,33.3597,33.3683,33.3424,33.3683,37109.0
2019-06-07 15:10:00,38.77,38.79,38.76,38.79,21673.0,33.3683,33.3855,33.3597,33.3855,21673.0
2019-06-07 15:15:00,38.78,38.8,38.77,38.78,22417.0,33.3769,33.3941,33.3683,33.3769,22417.0
2019-06-07 15:20:00,38.77,38.83,38.76,38.83,43082.0,33.3683,33.4199,33.3597,33.4199,43082.0
2019-06-07 15:25:00,38.83,38.85,38.81,38.82,60769.0,33.4199,33.4371,33.4027,33.4113,60769.0
2019-06-07 15:30:00,38.81,38.83,38.79,38.8,64693.0,33.4027,33.4199,33.3855,33.3941,64693.0
2019-06-07 15:35:00,38.81,38.83,38.8,38.83,50154.0,33.4027,33.4199,33.3941,33.4199,50154.0
2019-06-07 15:40:00,38.83,38.83,38.81,38.81,39376.0,33.4199,33.4199,33.4027,33.4027,39376.0
2019-06-07 15:45:00,38.8,38.81,38.77,38.8,97164.0,33.3941,33.4027,33.3683,33.3941,97164.0
2019-06-07 15:50:00,38.8,38.8,38.75,38.77,81626.0,33.3941,33.3941,33.351,33.3683,81626.0
2019-06-07 15:55:00,38.77,38.82,38.76,38.82,254102.0,33.3683,33.4113,33.3597,33.4113,254102.0
2019-06-10 09:30:00,39.49,39.78,39.45,39.76,311222.0,33.9879,34.2375,33.9535,34.2203,311222.0
2019-06-10 09:35:00,39.77,39.84,39.73,39.77,228440.0,34.2289,34.2892,34.1945,34.2289,228440.0
2019-06-10 09:40:00,39.77,39.87,39.76,39.87,229064.0,34.2289,34.315,34.2203,34.315,229064.0
2019-06-10 09:45:00,39.87,39.91,39.78,39.8,159777.0,34.315,34.3494,34.2375,34.2548,159777.0
2019-06-10 09:50:00,39.81,39.83,39.65,39.66,109672.0,34.2634,34.2806,34.1257,34.1343,109672.0
2019-06-10 09:55:00,39.66,39.78,39.66,39.77,107383.0,34.1343,34.2375,34.1343,34.2289,107383.0
2019-06-10 10:00:00,39.76,39.85,39.75,39.84,116054.0,34.2203,34.2978,34.2117,34.2892,116054.0
2019-06-10 10:05:00,39.84,39.95,39.84,39.91,181984.0,34.2892,34.3839,34.2892,34.3494,181984.0
2019-06-10 10:10:00,39.91,39.94,39.87,39.89,67122.0,34.3494,34.3752,34.315,34.3322,67122.0
2019-06-10 10:15:00,39.89,39.98,39.88,39.98,63375.0,34.3322,34.4097,34.3236,34.4097,63375.0
2019-06-10 10:20:00,39.97,39.98,39.94,39.97,71940.0,34.4011,34.4097,34.3752,34.4011,71940.0
2019-06-10 10:25:00,39.97,39.98,39.89,39.95,54624.0,34.4011,34.4097,34.3322,34.3839,54624.0
2019-06-10 10:30:00,39.95,39.99,39.91,39.97,108812.0,34.3839,34.4183,34.3494,34.4011,108812.0
2019-06-10 10:35:00,39.97,39.98,39.95,39.97,72613.0,34.4011,34.4097,34.3839,34.4011,72613.0
2019-06-10 10:40:00,39.97,40.05,39.96,40.05,90883.0,34.4011,34.4699,34.3925,34.4699,90883.0
2019-06-10 10:45:00,40.05,40.1,40.04,40.06,171190.0,34.4699,34.513,34.4613,34.4785,171190.0
2019-06-10 10:50:00,40.06,40.08,40.01,40.06,155459.0,34.4785,34.4957,34.4355,34.4785,155459.0
2019-06-10 10:55:00,40.05,40.06,39.97,39.98,75766.0,34.4699,34.4785,34.4011,34.4097,75766.0
2019-06-10 11:00:00,39.97,40.03,39.97,40.02,60021.0,34.4011,34.4527,34.4011,34.4441,60021.0
2019-06-10 11:05:00,40.03,40.03,39.97,40.01,44342.0,34.4527,34.4527,34.4011,34.4355,44342.0
2019-06-10 11:10:00,40.01,40.03,39.95,39.95,88520.0,34.4355,34.4527,34.3839,34.3839,88520.0
2019-06-10 11:15:00,39.94,40.02,39.94,40.01,41300.0,34.3752,34.4441,34.3752,34.4355,41300.0
2019-06-10 11:20:00,40.02,40.03,39.97,39.98,54745.0,34.4441,34.4527,34.4011,34.4097,54745.0
2019-06-10 11:25:00,39.98,40.0,39.96,39.99,50629.0,34.4097,34.4269,34.3925,34.4183,50629.0
2019-06-10 11:30:00,39.98,40.05,39.97,40.02,38887.0,34.4097,34.4699,34.4011,34.4441,38887.0
2019-06-10 11:35:00,40.02,40.04,39.95,39.98,63598.0,34.4441,34.4613,34.3839,34.4097,63598.0
2019-06-10 11:40:00,39.98,40.04,39.98,40.03,49703.0,34.4097,34.4613,34.4097,34.4527,49703.0
2019-06-10 11:45:00,40.03,40.03,39.98,40.0,36977.0,34.4527,34.4527,34.4097,34.4269,36977.0
2019-06-10 11:50:00,40.0,40.07,39.99,40.07,63786.0,34.4269,34.4871,34.4183,34.4871,63786.0
2019-06-10 11:55:00,40.06,40.12,40.05,40.11,62897.0,34.4785,34.5302,34.4699,34.5216,62897.0
2019-06-10 12:00:00,40.11,40.13,40.06,40.11,66133.0,34.5216,34.5388,34.4785,34.5216,66133.0
2019-06-10 12:05:00,40.11,40.13,40.07,40.08,64046.0,34.5216,34.5388,34.4871,34.4957,64046.0
2019-06-10 12:10:00,40.08,40.1,40.06,40.09,29210.0,34.4957,34.513,34.4785,34.5043,29210.0
2019-06-10 12:15:00,40.09,40.11,40.06,40.07,28482.0,34.5043,34.5216,34.4785,34.4871,28482.0
2019-06-10 12:20:00,40.06,40.06,40.03,40.05,64533.0,34.4785,34.4785,34.4527,34.4699,64533.0
2019-06-10 12:25:00,40.05,40.07,40.04,40.07,23248.0,34.4699,34.4871,34.4613,34.4871,23248.0
2019-06-10 12:30:00,40.06,40.08,40.0,40.02,59492.0,34.4785,34.4957,34.4269,34.4441,59492.0
2019-06-10 12:35:00,40.02,40.03,39.98,40.02,31605.0,34.4441,34.4527,34.4097,34.4441,31605.0
2019-06-10 12:40:00,40.02,40.04,39.99,40.01,33809.0,34.4441,34.4613,34.4183,34.4355,33809.0
2019-06-10 12:45:00,40.0,40.0,39.95,39.97,37442.0,34.4269,34.4269,34.3839,34.4011,37442.0
2019-06-10 12:50:00,39.97,39.99,39.94,39.98,56421.0,34.4011,34.4183,34.3752,34.4097,56421.0
2019-06-10 12:55:00,39.98,39.98,39.94,39.96,82524.0,34.4097,34.4097,34.3752,34.3925,82524.0
2019-06-10 13:00:00,39.96,40.03,39.96,40.02,37777.0,34.3925,34.4527,34.3925,34.4441,37777.0
2019-06-10 13:05:00,40.01,40.03,39.99,40.03,21919.0,34.4355,34.4527,34.4183,34.4527,21919.0
2019-06-10 13:10:00,40.02,40.05,40.01,40.04,24227.0,34.4441,34.4699,34.4355,34.4613,24227.0
2019-06-10 13:15:00,40.04,40.05,40.02,40.02,40136.0,34.4613,34.4699,34.4441,34.4441,40136.0
2019-06-10 13:20:00,40.02,40.04,40.0,40.01,16563.0,34.4441,34.4613,34.4269,34.4355,16563.0
2019-06-10 13:25:00,40.01,40.01,39.98,40.01,20197.0,34.4355,34.4355,34.4097,34.4355,20197.0
2019-06-10 13:30:00,40.01,40.04,39.98,40.0,46606.0,34.4355,34.4613,34.4097,34.4269,46606.0
2019-06-10 13:35:00,40.01,40.01,39.98,39.98,38671.0,34.4355,34.4355,34.4097,34.4097,38671.0
2019-06-10 13:40:00,39.98,40.01,39.97,39.98,68975.0,34.4097,34.4355,34.4011,34.4097,68975.0
2019-06-10 13:45:00,39.98,39.99,39.95,39.99,40176.0,34.4097,34.4183,34.3839,34.4183,40176.0
2019-06-10 13:50:00,39.98,40.0,39.97,39.99,47437.0,34.4097,34.4269,34.4011,34.4183,47437.0
2019-06-10 13:55:00,39.98,40.0,39.97,39.98,34425.0,34.4097,34.4269,34.4011,34.4097,34425.0
2019-06-10 14:00:00,39.98,39.99,39.94,39.95,46142.0,34.4097,34.4183,34.3752,34.3839,46142.0
2019-06-10 14:05:00,39.95,39.97,39.94,39.94,17368.0,34.3839,34.4011,34.3752,34.3752,17368.0
2019-06-10 14:10:00,39.93,39.94,39.88,39.9,48481.0,34.3666,34.3752,34.3236,34.3408,48481.0
2019-06-10 14:15:00,39.9,39.9,39.87,39.89,115175.0,34.3408,34.3408,34.315,34.3322,115175.0
2019-06-10 14:20:00,39.89,39.96,39.88,39.95,51567.0,34.3322,34.3925,34.3236,34.3839,51567.0
2019-06-10 14:25:00,39.95,39.97,39.94,39.95,46393.0,34.3839,34.4011,34.3752,34.3839,46393.0
2019-06-10 14:30:00,39.95,39.96,39.94,39.95,44260.0,34.3839,34.3925,34.3752,34.3839,44260.0
2019-06-10 14:35:00,39.95,39.97,39.93,39.97,31973.0,34.3839,34.4011,34.3666,34.4011,31973.0
2019-06-10 14:40:00,39.97,39.97,39.94,39.94,24822.0,34.4011,34.4011,34.3752,34.3752,24822.0
2019-06-10 14:45:00,39.95,39.97,39.94,39.97,27222.0,34.3839,34.4011,34.3752,34.4011,27222.0
2019-06-10 14:50:00,39.97,39.97,39.94,39.96,22503.0,34.4011,34.4011,34.3752,34.3925,22503.0
2019-06-10 14:55:00,39.96,39.99,39.95,39.98,46215.0,34.3925,34.4183,34.3839,34.4097,46215.0
2019-06-10 15:00:00,39.98,40.0,39.96,39.98,46480.0,34.4097,34.4269,34.3925,34.4097,46480.0
2019-06-10 15:05:00,39.98,40.01,39.97,40.01,43506.0,34.4097,34.4355,34.4011,34.4355,43506.0
2019-06-10 15:10:00,40.0,40.01,39.97,39.98,54043.0,34.4269,34.4355,34.4011,34.4097,54043.0
2019-06-10 15:15:00,39.98,39.98,39.91,39.91,115527.0,34.4097,34.4097,34.3494,34.3494,115527.0
2019-06-10 15:20:00,39.92,39.94,39.89,39.9,56834.0,34.358,34.3752,34.3322,34.3408,56834.0
2019-06-10 15:25:00,39.91,39.92,39.85,39.85,126885.0,34.3494,34.358,34.2978,34.2978,126885.0
2019-06-10 15:30:00,39.86,39.9,39.83,39.85,175546.0,34.3064,34.3408,34.2806,34.2978,175546.0
2019-06-10 15:35:00,39.84,39.85,39.8,39.8,60257.0,34.2892,34.2978,34.2548,34.2548,60257.0
2019-06-10 15:40:00,39.8,39.82,39.67,39.73,323539.0,34.2548,34.272,34.1429,34.1945,323539.0
2019-06-10 15:45:00,39.73,39.73,39.61,39.63,415460.0,34.1945,34.1945,34.0912,34.1084,415460.0
2019-06-10 15:50:00,39.63,39.67,39.61,39.65,306638.0,34.1084,34.1429,34.0912,34.1257,306638.0
2019-06-10 15:55:00,39.65,39.68,39.6,39.63,520127.0,34.1257,34.1515,34.0826,34.1084,520127.0
2019-06-11 09:30:00,40.47,40.6,40.33,40.35,238229.0,34.8314,34.9433,34.7109,34.7281,238229.0
2019-06-11 09:35:00,40.36,40.41,40.2,40.25,164028.0,34.7367,34.7798,34.599,34.6421,164028.0
2019-06-11 09:40:00,40.24,40.34,40.23,40.32,64732.0,34.6334,34.7195,34.6248,34.7023,64732.0
2019-06-11 09:45:00,40.32,40.34,40.24,40.25,71390.0,34.7023,34.7195,34.6334,34.6421,71390.0
2019-06-11 09:50:00,40.25,40.29,40.23,40.26,54044.0,34.6421,34.6765,34.6248,34.6507,54044.0
2019-06-11 09:55:00,40.26,40.3,40.22,40.23,54885.0,34.6507,34.6851,34.6162,34.6248,54885.0
2019-06-11 10:00:00,40.24,40.37,40.23,40.37,134662.0,34.6334,34.7453,34.6248,34.7453,134662.0
2019-06-11 10:05:00,40.37,40.37,40.29,40.3,57787.0,34.7453,34.7453,34.6765,34.6851,57787.0
2019-06-11 10:10:00,40.29,40.3,40.23,40.26,84097.0,34.6765,34.6851,34.6248,34.6507,84097.0
2019-06-11 10:15:00,40.26,40.34,40.25,40.31,54624.0,34.6507,34.7195,34.6421,34.6937,54624.0
2019-06-11 10:20:00,40.32,40.33,40.28,40.32,62681.0,34.7023,34.7109,34.6679,34.7023,62681.0
2019-06-11 10:25:00,40.32,40.34,40.28,40.34,63002.0,34.7023,34.7195,34.6679,34.7195,63002.0
2019-06-11 10:30:00,40.34,40.34,40.25,40.27,82320.0,34.7195,34.7195,34.6421,34.6593,82320.0
2019-06-11 10:35:00,40.28,40.33,40.26,40.31,66098.0,34.6679,34.7109,34.6507,34.6937,66098.0
2019-06-11 10:40:00,40.31,40.34,40.21,40.23,46776.0,34.6937,34.7195,34.6076,34.6248,46776.0
2019-06-11 10:45:00,40.22,40.24,40.17,40.21,49181.0,34.6162,34.6334,34.5732,34.6076,49181.0
2019-06-11 10:50:00,40.21,40.22,40.16,40.21,31157.0,34.6076,34.6162,34.5646,34.6076,31157.0
2019-06-11 10:55:00,40.21,40.26,40.2,40.26,29940.0,34.6076,34.6507,34.599,34.6507,29940.0
2019-06-11 11:00:00,40.27,40.28,40.19,40.23,46427.0,34.6593,34.6679,34.5904,34.6248,46427.0
2019-06-11 11:05:00,40.23,40.26,40.22,40.22,30569.0,34.6248,34.6507,34.6162,34.6162,30569.0
2019-06-11 11:10:00,40.21,40.25,40.19,40.19,36057.0,34.6076,34.6421,34.5904,34.5904,36057.0
2019-06-11 11:15:00,40.19,40.25,40.19,40.24,31349.0,34.5904,34.6421,34.5904,34.6334,31349.0
2019-06-11 11:20:00,40.24,40.28,40.23,40.27,39540.0,34.6334,34.6679,34.6248,34.6593,39540.0
2019-06-11 11:25:00,40.27,40.27,40.21,40.22,29638.0,34.6593,34.6593,34.6076,34.6162,29638.0
2019-06-11 11:30:00,40.22,40.23,40.11,40.13,57520.0,34.6162,34.6248,34.5216,34.5388,57520.0
2019-06-11 11:35:00,40.13,40.15,40.11,40.12,29830.0,34.5388,34.556,34.5216,34.5302,29830.0
2019-06-11 11:40:00,40.13,40.18,40.12,40.16,63296.0,34.5388,34.5818,34.5302,34.5646,63296.0
2019-06-11 11:45:00,40.16,40.19,40.15,40.17,33514.0,34.5646,34.5904,34.556,34.5732,33514.0
2019-06-11 11:50:00,40.17,40.22,40.16,40.18,42709.0,34.5732,34.6162,34.5646,34.5818,42709.0
2019-06-11 11:55:00,40.18,40.22,40.16,40.16,34888.0,34.5818,34.6162,34.5646,34.5646,34888.0
2019-06-11 12:00:00,40.16,40.19,40.09,40.11,25912.0,34.5646,34.5904,34.5043,34.5216,25912.0
2019-06-11 12:05:00,40.11,40.15,40.09,40.13,21499.0,34.5216,34.556,34.5043,34.5388,21499.0
2019-06-11 12:10:00,40.13,40.17,40.13,40.13,65341.0,34.5388,34.5732,34.5388,34.5388,65341.0
2019-06-11 12:15:00,40.13,40.15,40.1,40.1,53608.0,34.5388,34.556,34.513,34.513,53608.0
2019-06-11 12:20:00,40.1,40.12,40.08,40.11,25870.0,34.513,34.5302,34.4957,34.5216,25870.0
2019-06-11 12:25:00,40.1,40.11,40.07,40.07,67986.0,34.513,34.5216,34.4871,34.4871,67986.0
2019-06-11 12:30:00,40.07,40.15,40.07,40.12,35879.0,34.4871,34.556,34.4871,34.5302,35879.0
2019-06-11 12:35:00,40.12,40.12,40.05,40.05,32783.0,34.5302,34.5302,34.4699,34.4699,32783.0
2019-06-11 12:40:00,40.05,40.08,40.02,40.05,51427.0,34.4699,34.4957,34.4441,34.4699,51427.0
2019-06-11 12:45:00,40.05,40.08,40.0,40.01,37259.0,34.4699,34.4957,34.4269,34.4355,37259.0
2019-06-11 12:50:00,40.01,40.04,39.99,40.0,80595.0,34.4355,34.4613,34.4183,34.4269,80595.0
2019-06-11 12:55:00,40.0,40.03,39.96,40.02,50598.0,34.4269,34.4527,34.3925,34.4441,50598.0
2019-06-11 13:00:00,40.01,40.07,40.01,40.05,19578.0,34.4355,34.4871,34.4355,34.4699,19578.0
2019-06-11 13:05:00,40.05,40.07,40.03,40.06,15456.0,34.4699,34.4871,34.4527,34.4785,15456.0
2019-06-11 13:10:00,40.05,40.1,40.04,40.09,18181.0,34.4699,34.513,34.4613,34.5043,18181.0
2019-06-11 13:15:00,40.09,40.11,40.06,40.07,20702.0,34.5043,34.5216,34.4785,34.4871,20702.0
2019-06-11 13:20:00,40.07,40.07,40.04,40.05,12658.0,34.4871,34.4871,34.4613,34.4699,12658.0
2019-06-11 13:25:00,40.04,40.07,40.03,40.07,17377.0,34.4613,34.4871,34.4527,34.4871,17377.0
2019-06-11 13:30:00,40.06,40.08,40.03,40.06,24272.0,34.4785,34.4957,34.4527,34.4785,24272.0
2019-06-11 13:35:00,40.06,40.09,40.05,40.08,23615.0,34.4785,34.5043,34.4699,34.4957,23615.0
2019-06-11 13:40:00,40.08,40.08,40.04,40.04,50326.0,34.4957,34.4957,34.4613,34.4613,50326.0
2019-06-11 13:45:00,40.04,40.05,40.02,40.03,40036.0,34.4613,34.4699,34.4441,34.4527,40036.0
2019-06-11 13:50:00,40.03,40.06,40.02,40.05,56456.0,34.4527,34.4785,34.4441,34.4699,56456.0
2019-06-11 13:55:00,40.05,40.08,40.03,40.07,51098.0,34.4699,34.4957,34.4527,34.4871,51098.0
2019-06-11 14:00:00,40.08,40.14,40.07,40.11,28688.0,34.4957,34.5474,34.4871,34.5216,28688.0
2019-06-11 14:05:00,40.1,40.11,40.08,40.09,22291.0,34.513,34.5216,34.4957,34.5043,22291.0
2019-06-11 14:10:00,40.09,40.1,40.06,40.07,33368.0,34.5043,34.513,34.4785,34.4871,33368.0
2019-06-11 14:15:00,40.07,40.07,40.03,40.04,42230.0,34.4871,34.4871,34.4527,34.4613,42230.0
2019-06-11 14:20:00,40.04,40.05,40.02,40.04,34004.0,34.4613,34.4699,34.4441,34.4613,34004.0
2019-06-11 14:25:00,40.03,40.06,40.03,40.04,49418.0,34.4527,34.4785,34.4527,34.4613,49418.0
2019-06-11 14:30:00,40.04,40.04,39.98,39.98,42079.0,34.4613,34.4613,34.4097,34.4097,42079.0
2019-06-11 14:35:00,39.98,39.99,39.96,39.98,86598.0,34.4097,34.4183,34.3925,34.4097,86598.0
2019-06-11 14:40:00,39.99,40.03,39.98,40.0,36151.0,34.4183,34.4527,34.4097,34.4269,36151.0
2019-06-11 14:45:00,40.0,40.01,39.97,40.0,23291.0,34.4269,34.4355,34.4011,34.4269,23291.0
2019-06-11 14:50:00,40.0,40.01,39.98,40.01,46516.0,34.4269,34.4355,34.4097,34.4355,46516.0
2019-06-11 14:55:00,40.01,40.04,40.0,40.02,32440.0,34.4355,34.4613,34.4269,34.4441,32440.0
2019-06-11 15:00:00,40.02,40.03,39.97,39.97,27495.0,34.4441,34.4527,34.4011,34.4011,27495.0
2019-06-11 15:05:00,39.98,40.05,39.98,40.04,18279.0,34.4097,34.4699,34.4097,34.4613,18279.0
2019-06-11 15:10:00,40.03,40.05,40.03,40.04,15357.0,34.4527,34.4699,34.4527,34.4613,15357.0
2019-06-11 15:15:00,40.04,40.07,40.03,40.05,33144.0,34.4613,34.4871,34.4527,34.4699,33144.0
2019-06-11 15:20:00,40.05,40.08,40.02,40.05,67263.0,34.4699,34.4957,34.4441,34.4699,67263.0
2019-06-11 15:25:00,40.05,40.07,40.0,40.0,48950.0,34.4699,34.4871,34.4269,34.4269,48950.0
2019-06-11 15:30:00,40.0,40.04,39.97,40.01,117858.0,34.4269,34.4613,34.4011,34.4355,117858.0
2019-06-11 15:35:00,40.0,40.0,39.94,39.96,99115.0,34.4269,34.4269,34.3752,34.3925,99115.0
2019-06-11 15:40:00,39.96,39.99,39.95,39.97,72234.0,34.3925,34.4183,34.3839,34.4011,72234.0
2019-06-11 15:45:00,39.98,40.0,39.94,40.0,239382.0,34.4097,34.4269,34.3752,34.4269,239382.0
2019-06-11 15:50:00,39.99,40.03,39.97,40.01,101030.0,34.4183,34.4527,34.4011,34.4355,101030.0
2019-06-11 15:55:00,40.01,40.04,39.96,39.98,309518.0,34.4355,34.4613,34.3925,34.4097,309518.0
2019-06-12 09:30:00,40.0,40.19,40.0,40.15,256991.0,34.4269,34.5904,34.4269,34.556,256991.0
2019-06-12 09:35:00,40.16,40.18,40.04,40.04,173840.0,34.5646,34.5818,34.4613,34.4613,173840.0
2019-06-12 09:40:00,40.04,40.05,39.97,40.01,223842.0,34.4613,34.4699,34.4011,34.4355,223842.0
2019-06-12 09:45:00,40.0,40.04,39.97,40.02,110795.0,34.4269,34.4613,34.4011,34.4441,110795.0
2019-06-12 09:50:00,40.03,40.06,39.97,40.0,98775.0,34.4527,34.4785,34.4011,34.4269,98775.0
2019-06-12 09:55:00,40.0,40.04,39.98,40.02,64058.0,34.4269,34.4613,34.4097,34.4441,64058.0
2019-06-12 10:00:00,40.02,40.03,39.95,39.96,49848.0,34.4441,34.4527,34.3839,34.3925,49848.0
2019-06-12 10:05:00,39.96,39.96,39.85,39.88,150730.0,34.3925,34.3925,34.2978,34.3236,150730.0
2019-06-12 10:10:00,39.87,39.94,39.86,39.91,92828.0,34.315,34.3752,34.3064,34.3494,92828.0
2019-06-12 10:15:00,39.9,39.9,39.8,39.81,126343.0,34.3408,34.3408,34.2548,34.2634,126343.0
2019-06-12 10:20:00,39.81,39.85,39.79,39.8,55162.0,34.2634,34.2978,34.2461,34.2548,55162.0
2019-06-12 10:25:00,39.8,39.86,39.8,39.84,101397.0,34.2548,34.3064,34.2548,34.2892,101397.0
2019-06-12 10:30:00,39.84,39.85,39.79,39.82,85905.0,34.2892,34.2978,34.2461,34.272,85905.0
2019-06-12 10:35:00,39.81,39.87,39.81,39.85,39168.0,34.2634,34.315,34.2634,34.2978,39168.0
2019-06-12 10:40:00,39.85,39.89,39.82,39.84,32957.0,34.2978,34.3322,34.272,34.2892,32957.0
2019-06-12 10:45:00,39.84,39.87,39.82,39.85,37729.0,34.2892,34.315,34.272,34.2978,37729.0
2019-06-12 10:50:00,39.85,39.86,39.82,39.85,55420.0,34.2978,34.3064,34.272,34.2978,55420.0
2019-06-12 10:55:00,39.84,39.86,39.8,39.82,61586.0,34.2892,34.3064,34.2548,34.272,61586.0
2019-06-12 11:00:00,39.82,39.87,39.8,39.87,42811.0,34.272,34.315,34.2548,34.315,42811.0
2019-06-12 11:05:00,39.87,39.92,39.87,39.92,28367.0,34.315,34.358,34.315,34.358,28367.0
2019-06-12 11:10:00,39.91,39.94,39.89,39.9,30709.0,34.3494,34.3752,34.3322,34.3408,30709.0
2019-06-12 11:15:00,39.9,39.96,39.89,39.96,29836.0,34.3408,34.3925,34.3322,34.3925,29836.0
2019-06-12 11:20:00,39.96,39.96,39.88,39.93,44067.0,34.3925,34.3925,34.3236,34.3666,44067.0
2019-06-12 11:25:00,39.93,39.93,39.9,39.93,45485.0,34.3666,34.3666,34.3408,34.3666,45485.0
2019-06-12 11:30:00,39.92,39.94,39.91,39.93,30909.0,34.358,34.3752,34.3494,34.3666,30909.0
2019-06-12 11:35:00,39.93,39.94,39.91,39.93,46517.0,34.3666,34.3752,34.3494,34.3666,46517.0
2019-06-12 11:40:00,39.93,39.94,39.91,39.93,45658.0,34.3666,34.3752,34.3494,34.3666,45658.0
2019-06-12 11:45:00,39.91,39.94,39.91,39.93,23143.0,34.3494,34.3752,34.3494,34.3666,23143.0
2019-06-12 11:50:00,39.93,39.94,39.89,39.91,22225.0,34.3666,34.3752,34.3322,34.3494,22225.0
2019-06-12 11:55:00,39.9,39.91,39.83,39.83,40285.0,34.3408,34.3494,34.2806,34.2806,40285.0
2019-06-12 12:00:00,39.83,39.87,39.83,39.86,67127.0,34.2806,34.315,34.2806,34.3064,67127.0
2019-06-12 12:05:00,39.86,39.88,39.84,39.85,151330.0,34.3064,34.3236,34.2892,34.2978,151330.0
2019-06-12 12:10:00,39.85,39.86,39.79,39.8,96810.0,34.2978,34.3064,34.2461,34.2548,96810.0
2019-06-12 12:15:00,39.8,39.85,39.79,39.83,39881.0,34.2548,34.2978,34.2461,34.2806,39881.0
2019-06-12 12:20:00,39.83,39.86,39.81,39.86,31232.0,34.2806,34.3064,34.2634,34.3064,31232.0
2019-06-12 12:25:00,39.85,39.87,39.83,39.85,52035.0,34.2978,34.315,34.2806,34.2978,52035.0
2019-06-12 12:30:00,39.85,39.85,39.83,39.83,10231.0,34.2978,34.2978,34.2806,34.2806,10231.0
2019-06-12 12:35:00,39.83,39.83,39.79,39.8,30982.0,34.2806,34.2806,34.2461,34.2548,30982.0
2019-06-12 12:40:00,39.81,39.81,39.78,39.8,143399.0,34.2634,34.2634,34.2375,34.2548,143399.0
2019-06-12 12:45:00,39.8,39.86,39.79,39.85,41452.0,34.2548,34.3064,34.2461,34.2978,41452.0
2019-06-12 12:50:00,39.84,39.86,39.81,39.81,37876.0,34.2892,34.3064,34.2634,34.2634,37876.0
2019-06-12 12:55:00,39.81,39.84,39.8,39.8,41175.0,34.2634,34.2892,34.2548,34.2548,41175.0
2019-06-12 13:00:00,39.8,39.81,39.76,39.76,69893.0,34.2548,34.2634,34.2203,34.2203,69893.0
2019-06-12 13:05:00,39.76,39.78,39.75,39.76,45521.0,34.2203,34.2375,34.2117,34.2203,45521.0
2019-06-12 13:10:00,39.76,39.76,39.73,39.74,51349.0,34.2203,34.2203,34.1945,34.2031,51349.0
2019-06-12 13:15:00,39.73,39.74,39.72,39.74,17721.0,34.1945,34.2031,34.1859,34.2031,17721.0
2019-06-12 13:20:00,39.74,39.75,39.71,39.72,89975.0,34.2031,34.2117,34.1773,34.1859,89975.0
2019-06-12 13:25:00,39.71,39.73,39.71,39.71,19979.0,34.1773,34.1945,34.1773,34.1773,19979.0
2019-06-12 13:30:00,39.71,39.72,39.68,39.71,32601.0,34.1773,34.1859,34.1515,34.1773,32601.0
2019-06-12 13:35:00,39.72,39.72,39.69,39.7,21305.0,34.1859,34.1859,34.1601,34.1687,21305.0
2019-06-12 13:40:00,39.69,39.72,39.69,39.71,22283.0,34.1601,34.1859,34.1601,34.1773,22283.0
2019-06-12 13:45:00,39.71,39.72,39.69,39.7,73606.0,34.1773,34.1859,34.1601,34.1687,73606.0
2019-06-12 13:50:00,39.69,39.7,39.66,39.68,51475.0,34.1601,34.1687,34.1343,34.1515,51475.0
2019-06-12 13:55:00,39.68,39.7,39.67,39.67,28282.0,34.1515,34.1687,34.1429,34.1429,28282.0
2019-06-12 14:00:00,39.67,39.69,39.66,39.68,41091.0,34.1429,34.1601,34.1343,34.1515,41091.0
2019-06-12 14:05:00,39.67,39.67,39.63,39.65,40097.0,34.1429,34.1429,34.1084,34.1257,40097.0
2019-06-12 14:10:00,39.65,39.66,39.63,39.63,69422.0,34.1257,34.1343,34.1084,34.1084,69422.0
2019-06-12 14:15:00,39.63,39.64,39.63,39.64,21695.0,34.1084,34.117,34.1084,34.117,21695.0
2019-06-12 14:20:00,39.64,39.66,39.62,39.63,74082.0,34.117,34.1343,34.0998,34.1084,74082.0
2019-06-12 14:25:00,39.64,39.64,39.61,39.63,34727.0,34.117,34.117,34.0912,34.1084,34727.0
2019-06-12 14:30:00,39.63,39.64,39.61,39.63,56934.0,34.1084,34.117,34.0912,34.1084,56934.0
2019-06-12 14:35:00,39.63,39.64,39.61,39.63,37662.0,34.1084,34.117,34.0912,34.1084,37662.0
2019-06-12 14:40:00,39.63,39.64,39.62,39.63,26861.0,34.1084,34.117,34.0998,34.1084,26861.0
2019-06-12 14:45:00,39.64,39.67,39.62,39.65,82481.0,34.117,34.1429,34.0998,34.1257,82481.0
2019-06-12 14:50:00,39.64,39.65,39.62,39.63,35232.0,34.117,34.1257,34.0998,34.1084,35232.0
2019-06-12 14:55:00,39.62,39.63,39.6,39.6,17776.0,34.0998,34.1084,34.0826,34.0826,17776.0
2019-06-12 15:00:00,39.6,39.61,39.57,39.6,71710.0,34.0826,34.0912,34.0568,34.0826,71710.0
2019-06-12 15:05:00,39.59,39.6,39.58,39.6,37231.0,34.074,34.0826,34.0654,34.0826,37231.0
2019-06-12 15:10:00,39.59,39.6,39.58,39.59,27669.0,34.074,34.0826,34.0654,34.074,27669.0
2019-06-12 15:15:00,39.59,39.59,39.56,39.57,46904.0,34.074,34.074,34.0482,34.0568,46904.0
2019-06-12 15:20:00,39.56,39.58,39.55,39.57,57573.0,34.0482,34.0654,34.0396,34.0568,57573.0
2019-06-12 15:25:00,39.56,39.57,39.52,39.52,73411.0,34.0482,34.0568,34.0138,34.0138,73411.0
2019-06-12 15:30:00,39.52,39.54,39.52,39.54,41740.0,34.0138,34.031,34.0138,34.031,41740.0
2019-06-12 15:35:00,39.54,39.54,39.51,39.52,134929.0,34.031,34.031,34.0052,34.0138,134929.0
2019-06-12 15:40:00,39.52,39.52,39.48,39.48,92485.0,34.0138,34.0138,33.9793,33.9793,92485.0
2019-06-12 15:45:00,39.48,39.51,39.47,39.5,181949.0,33.9793,34.0052,33.9707,33.9966,181949.0
2019-06-12 15:50:00,39.5,39.56,39.5,39.55,186720.0,33.9966,34.0482,33.9966,34.0396,186720.0
2019-06-12 15:55:00,39.55,39.56,39.45,39.46,372190.0,34.0396,34.0482,33.9535,33.9621,372190.0
2019-06-13 09:30:00,39.62,39.62,39.31,39.4,360121.0,34.0998,34.0998,33.833,33.9105,360121.0
2019-06-13 09:35:00,39.4,39.44,39.3,39.41,130687.0,33.9105,33.9449,33.8244,33.9191,130687.0
2019-06-13 09:40:00,39.41,39.48,39.37,39.37,88085.0,33.9191,33.9793,33.8847,33.8847,88085.0
2019-06-13 09:45:00,39.38,39.41,39.33,39.37,131233.0,33.8933,33.9191,33.8502,33.8847,131233.0
2019-06-13 09:50:00,39.38,39.39,39.28,39.3,59322.0,33.8933,33.9019,33.8072,33.8244,59322.0
2019-06-13 09:55:00,39.3,39.31,39.27,39.3,56857.0,33.8244,33.833,33.7986,33.8244,56857.0
2019-06-13 10:00:00,39.3,39.33,39.2,39.21,73259.0,33.8244,33.8502,33.7384,33.747,73259.0
2019-06-13 10:05:00,39.21,39.23,39.16,39.17,47462.0,33.747,33.7642,33.7039,33.7125,47462.0
2019-06-13 10:10:00,39.17,39.23,39.16,39.21,49903.0,33.7125,33.7642,33.7039,33.747,49903.0
2019-06-13 10:15:00,39.2,39.25,39.19,39.22,73143.0,33.7384,33.7814,33.7297,33.7556,73143.0
2019-06-13 10:20:00,39.21,39.23,39.19,39.21,39452.0,33.747,33.7642,33.7297,33.747,39452.0
2019-06-13 10:25:00,39.21,39.25,39.19,39.22,38659.0,33.747,33.7814,33.7297,33.7556,38659.0
2019-06-13 10:30:00,39.22,39.22,39.15,39.16,53971.0,33.7556,33.7556,33.6953,33.7039,53971.0
2019-06-13 10:35:00,39.16,39.2,39.14,39.15,45179.0,33.7039,33.7384,33.6867,33.6953,45179.0
2019-06-13 10:40:00,39.16,39.17,39.1,39.13,155167.0,33.7039,33.7125,33.6523,33.6781,155167.0
2019-06-13 10:45:00,39.12,39.13,39.09,39.11,78563.0,33.6695,33.6781,33.6437,33.6609,78563.0
2019-06-13 10:50:00,39.11,39.14,39.08,39.09,71918.0,33.6609,33.6867,33.6351,33.6437,71918.0
2019-06-13 10:55:00,39.1,39.13,39.07,39.12,70725.0,33.6523,33.6781,33.6265,33.6695,70725.0
2019-06-13 11:00:00,39.12,39.18,39.12,39.18,32538.0,33.6695,33.7211,33.6695,33.7211,32538.0
2019-06-13 11:05:00,39.18,39.19,39.09,39.11,109624.0,33.7211,33.7297,33.6437,33.6609,109624.0
2019-06-13 11:10:00,39.12,39.15,39.11,39.12,65886.0,33.6695,33.6953,33.6609,33.6695,65886.0
2019-06-13 11:15:00,39.11,39.13,39.06,39.09,56613.0,33.6609,33.6781,33.6179,33.6437,56613.0
2019-06-13 11:20:00,39.1,39.13,39.09,39.11,68338.0,33.6523,33.6781,33.6437,33.6609,68338.0
2019-06-13 11:25:00,39.1,39.15,39.09,39.13,24705.0,33.6523,33.6953,33.6437,33.6781,24705.0
2019-06-13 11:30:00,39.13,39.14,39.09,39.09,42812.0,33.6781,33.6867,33.6437,33.6437,42812.0
2019-06-13 11:35:00,39.1,39.13,39.08,39.11,64880.0,33.6523,33.6781,33.6351,33.6609,64880.0
2019-06-13 11:40:00,39.12,39.12,39.09,39.1,38324.0,33.6695,33.6695,33.6437,33.6523,38324.0
2019-06-13 11:45:00,39.11,39.13,39.1,39.12,56900.0,33.6609,33.6781,33.6523,33.6695,56900.0
2019-06-13 11:50:00,39.11,39.12,39.1,39.11,28281.0,33.6609,33.6695,33.6523,33.6609,28281.0
2019-06-13 11:55:00,39.1,39.13,39.1,39.12,36993.0,33.6523,33.6781,33.6523,33.6695,36993.0
2019-06-13 12:00:00,39.11,39.14,39.1,39.14,34646.0,33.6609,33.6867,33.6523,33.6867,34646.0
2019-06-13 12:05:00,39.14,39.17,39.12,39.13,18459.0,33.6867,33.7125,33.6695,33.6781,18459.0
2019-06-13 12:10:00,39.12,39.13,39.08,39.08,28689.0,33.6695,33.6781,33.6351,33.6351,28689.0
2019-06-13 12:15:00,39.08,39.1,39.07,39.1,37778.0,33.6351,33.6523,33.6265,33.6523,37778.0
2019-06-13 12:20:00,39.1,39.1,39.07,39.09,31069.0,33.6523,33.6523,33.6265,33.6437,31069.0
2019-06-13 12:25:00,39.09,39.13,39.08,39.09,37376.0,33.6437,33.6781,33.6351,33.6437,37376.0
2019-06-13 12:30:00,39.08,39.09,39.03,39.04,64997.0,33.6351,33.6437,33.592,33.6006,64997.0
2019-06-13 12:35:00,39.05,39.07,39.04,39.07,20188.0,33.6092,33.6265,33.6006,33.6265,20188.0
2019-06-13 12:40:00,39.06,39.13,39.05,39.11,29559.0,33.6179,33.6781,33.6092,33.6609,29559.0
2019-06-13 12:45:00,39.11,39.12,39.08,39.09,113056.0,33.6609,33.6695,33.6351,33.6437,113056.0
2019-06-13 12:50:00,39.09,39.1,39.08,39.09,23848.0,33.6437,33.6523,33.6351,33.6437,23848.0
2019-06-13 12:55:00,39.09,39.11,39.08,39.11,27590.0,33.6437,33.6609,33.6351,33.6609,27590.0
2019-06-13 13:00:00,39.11,39.13,39.09,39.11,30885.0,33.6609,33.6781,33.6437,33.6609,30885.0
2019-06-13 13:05:00,39.1,39.12,39.1,39.12,23435.0,33.6523,33.6695,33.6523,33.6695,23435.0
2019-06-13 13:10:00,39.12,39.13,39.09,39.09,48211.0,33.6695,33.6781,33.6437,33.6437,48211.0
2019-06-13 13:15:00,39.09,39.11,39.09,39.09,18409.0,33.6437,33.6609,33.6437,33.6437,18409.0
2019-06-13 13:20:00,39.09,39.13,39.09,39.13,25664.0,33.6437,33.6781,33.6437,33.6781,25664.0
2019-06-13 13:25:00,39.13,39.13,39.1,39.12,14785.0,33.6781,33.6781,33.6523,33.6695,14785.0
2019-06-13 13:30:00,39.12,39.15,39.11,39.11,43870.0,33.6695,33.6953,33.6609,33.6609,43870.0
2019-06-13 13:35:00,39.12,39.13,39.11,39.13,15669.0,33.6695,33.6781,33.6609,33.6781,15669.0
2019-06-13 13:40:00,39.12,39.14,39.11,39.12,36389.0,33.6695,33.6867,33.6609,33.6695,36389.0
2019-06-13 13:45:00,39.12,39.14,39.11,39.14,37371.0,33.6695,33.6867,33.6609,33.6867,37371.0
2019-06-13 13:50:00,39.14,39.16,39.13,39.15,27170.0,33.6867,33.7039,33.6781,33.6953,27170.0
2019-06-13 13:55:00,39.15,39.15,39.13,39.13,31170.0,33.6953,33.6953,33.6781,33.6781,31170.0
2019-06-13 14:00:00,39.13,39.14,39.12,39.13,25576.0,33.6781,33.6867,33.6695,33.6781,25576.0
2019-06-13 14:05:00,39.13,39.14,39.12,39.13,16682.0,33.6781,33.6867,33.6695,33.6781,16682.0
2019-06-13 14:10:00,39.12,39.14,39.12,39.13,15089.0,33.6695,33.6867,33.6695,33.6781,15089.0
2019-06-13 14:15:00,39.14,39.14,39.1,39.14,70442.0,33.6867,33.6867,33.6523,33.6867,70442.0
2019-06-13 14:20:00,39.13,39.14,39.11,39.13,36731.0,33.6781,33.6867,33.6609,33.6781,36731.0
2019-06-13 14:25:00,39.13,39.15,39.11,39.15,52531.0,33.6781,33.6953,33.6609,33.6953,52531.0
2019-06-13 14:30:00,39.15,39.15,39.13,39.15,55612.0,33.6953,33.6953,33.6781,33.6953,55612.0
2019-06-13 14:35:00,39.14,39.17,39.13,39.16,245310.0,33.6867,33.7125,33.6781,33.7039,245310.0
2019-06-13 14:40:00,39.16,39.2,39.16,39.2,84237.0,33.7039,33.7384,33.7039,33.7384,84237.0
2019-06-13 14:45:00,39.2,39.22,39.19,39.22,178023.0,33.7384,33.7556,33.7297,33.7556,178023.0
2019-06-13 14:50:00,39.22,39.25,39.19,39.24,236184.0,33.7556,33.7814,33.7297,33.7728,236184.0
2019-06-13 14:55:00,39.24,39.25,39.2,39.2,107327.0,33.7728,33.7814,33.7384,33.7384,107327.0
2019-06-13 15:00:00,39.2,39.21,39.15,39.19,178779.0,33.7384,33.747,33.6953,33.7297,178779.0
2019-06-13 15:05:00,39.18,39.2,39.17,39.18,61827.0,33.7211,33.7384,33.7125,33.7211,61827.0
2019-06-13 15:10:00,39.19,39.21,39.18,39.2,194303.0,33.7297,33.747,33.7211,33.7384,194303.0
2019-06-13 15:15:00,39.19,39.24,39.19,39.21,86335.0,33.7297,33.7728,33.7297,33.747,86335.0
2019-06-13 15:20:00,39.21,39.26,39.21,39.26,66741.0,33.747,33.79,33.747,33.79,66741.0
2019-06-13 15:25:00,39.26,39.27,39.24,39.24,27316.0,33.79,33.7986,33.7728,33.7728,27316.0
2019-06-13 15:30:00,39.25,39.3,39.24,39.3,95708.0,33.7814,33.8244,33.7728,33.8244,95708.0
2019-06-13 15:35:00,39.3,39.32,39.29,39.32,67146.0,33.8244,33.8416,33.8158,33.8416,67146.0
2019-06-13 15:40:00,39.32,39.36,39.31,39.36,83659.0,33.8416,33.8761,33.833,33.8761,83659.0
2019-06-13 15:45:00,39.36,39.37,39.34,39.36,126383.0,33.8761,33.8847,33.8588,33.8761,126383.0
2019-06-13 15:50:00,39.35,39.37,39.33,39.33,258196.0,33.8675,33.8847,33.8502,33.8502,258196.0
2019-06-13 15:55:00,39.33,39.45,39.31,39.44,291463.0,33.8502,33.9535,33.833,33.9449,291463.0
2019-06-14 09:30:00,38.63,38.7,38.53,38.6,286851.0,33.2478,33.308,33.1617,33.2219,286851.0
2019-06-14 09:35:00,38.61,38.62,38.47,38.53,265852.0,33.2306,33.2392,33.1101,33.1617,265852.0
2019-06-14 09:40:00,38.54,38.57,38.41,38.41,148582.0,33.1703,33.1961,33.0584,33.0584,148582.0
2019-06-14 09:45:00,38.42,38.45,38.38,38.41,162918.0,33.067,33.0928,33.0326,33.0584,162918.0
2019-06-14 09:50:00,38.41,38.46,38.4,38.43,218377.0,33.0584,33.1015,33.0498,33.0756,218377.0
2019-06-14 09:55:00,38.44,38.45,38.35,38.38,178390.0,33.0842,33.0928,33.0068,33.0326,178390.0
2019-06-14 10:00:00,38.37,38.37,38.26,38.32,295093.0,33.024,33.024,32.9293,32.981,295093.0
2019-06-14 10:05:00,38.33,38.35,38.29,38.33,206056.0,32.9896,33.0068,32.9551,32.9896,206056.0
2019-06-14 10:10:00,38.32,38.34,38.27,38.29,205803.0,32.981,32.9982,32.9379,32.9551,205803.0
2019-06-14 10:15:00,38.28,38.31,38.24,38.25,125607.0,32.9465,32.9724,32.9121,32.9207,125607.0
2019-06-14 10:20:00,38.24,38.3,38.21,38.26,110637.0,32.9121,32.9637,32.8863,32.9293,110637.0
2019-06-14 10:25:00,38.27,38.36,38.27,38.29,63887.0,32.9379,33.0154,32.9379,32.9551,63887.0
2019-06-14 10:30:00,38.29,38.3,38.25,38.27,84325.0,32.9551,32.9637,32.9207,32.9379,84325.0
2019-06-14 10:35:00,38.27,38.28,38.21,38.23,69480.0,32.9379,32.9465,32.8863,32.9035,69480.0
2019-06-14 10:40:00,38.23,38.27,38.22,38.26,100357.0,32.9035,32.9379,32.8949,32.9293,100357.0
2019-06-14 10:45:00,38.26,38.26,38.2,38.25,116513.0,32.9293,32.9293,32.8777,32.9207,116513.0
2019-06-14 10:50:00,38.24,38.31,38.24,38.3,135561.0,32.9121,32.9724,32.9121,32.9637,135561.0
2019-06-14 10:55:00,38.29,38.3,38.21,38.22,84514.0,32.9551,32.9637,32.8863,32.8949,84514.0
2019-06-14 11:00:00,38.22,38.22,38.2,38.21,59575.0,32.8949,32.8949,32.8777,32.8863,59575.0
2019-06-14 11:05:00,38.21,38.25,38.16,38.18,93978.0,32.8863,32.9207,32.8433,32.8605,93978.0
2019-06-14 11:10:00,38.17,38.19,38.13,38.16,102912.0,32.8519,32.8691,32.8174,32.8433,102912.0
2019-06-14 11:15:00,38.16,38.24,38.15,38.2,208842.0,32.8433,32.9121,32.8346,32.8777,208842.0
2019-06-14 11:20:00,38.2,38.23,38.17,38.18,206451.0,32.8777,32.9035,32.8519,32.8605,206451.0
2019-06-14 11:25:00,38.18,38.19,38.15,38.16,88970.0,32.8605,32.8691,32.8346,32.8433,88970.0
2019-06-14 11:30:00,38.16,38.2,38.13,38.15,95097.0,32.8433,32.8777,32.8174,32.8346,95097.0
2019-06-14 11:35:00,38.14,38.16,38.12,38.15,70804.0,32.826,32.8433,32.8088,32.8346,70804.0
2019-06-14 11:40:00,38.15,38.16,38.12,38.12,37401.0,32.8346,32.8433,32.8088,32.8088,37401.0
2019-06-14 11:45:00,38.12,38.16,38.11,38.12,50258.0,32.8088,32.8433,32.8002,32.8088,50258.0
2019-06-14 11:50:00,38.12,38.15,38.11,38.14,57831.0,32.8088,32.8346,32.8002,32.826,57831.0
2019-06-14 11:55:00,38.13,38.18,38.11,38.14,51312.0,32.8174,32.8605,32.8002,32.826,51312.0
2019-06-14 12:00:00,38.13,38.14,38.12,38.14,44548.0,32.8174,32.826,32.8088,32.826,44548.0
2019-06-14 12:05:00,38.13,38.14,38.11,38.13,43268.0,32.8174,32.826,32.8002,32.8174,43268.0
2019-06-14 12:10:00,38.12,38.14,38.09,38.09,47508.0,32.8088,32.826,32.783,32.783,47508.0
2019-06-14 12:15:00,38.09,38.11,38.07,38.09,37061.0,32.783,32.8002,32.7658,32.783,37061.0
2019-06-14 12:20:00,38.08,38.13,38.08,38.12,43759.0,32.7744,32.8174,32.7744,32.8088,43759.0
2019-06-14 12:25:00,38.12,38.13,38.09,38.1,97265.0,32.8088,32.8174,32.783,32.7916,97265.0
2019-06-14 12:30:00,38.09,38.11,38.07,38.11,41435.0,32.783,32.8002,32.7658,32.8002,41435.0
2019-06-14 12:35:00,38.11,38.12,38.08,38.09,44927.0,32.8002,32.8088,32.7744,32.783,44927.0
2019-06-14 12:40:00,38.09,38.12,38.09,38.1,44674.0,32.783,32.8088,32.783,32.7916,44674.0
2019-06-14 12:45:00,38.09,38.1,38.07,38.09,27792.0,32.783,32.7916,32.7658,32.783,27792.0
2019-06-14 12:50:00,38.09,38.11,38.08,38.08,29868.0,32.783,32.8002,32.7744,32.7744,29868.0
2019-06-14 12:55:00,38.09,38.09,38.06,38.08,49284.0,32.783,32.783,32.7572,32.7744,49284.0
2019-06-14 13:00:00,38.08,38.1,38.06,38.1,61949.0,32.7744,32.7916,32.7572,32.7916,61949.0
2019-06-14 13:05:00,38.09,38.1,38.08,38.09,32961.0,32.783,32.7916,32.7744,32.783,32961.0
2019-06-14 13:10:00,38.09,38.12,38.08,38.09,66825.0,32.783,32.8088,32.7744,32.783,66825.0
2019-06-14 13:15:00,38.09,38.1,38.07,38.07,37394.0,32.783,32.7916,32.7658,32.7658,37394.0
2019-06-14 13:20:00,38.07,38.1,38.07,38.08,40185.0,32.7658,32.7916,32.7658,32.7744,40185.0
2019-06-14 13:25:00,38.09,38.09,38.06,38.07,22122.0,32.783,32.783,32.7572,32.7658,22122.0
2019-06-14 13:30:00,38.07,38.08,38.06,38.06,49816.0,32.7658,32.7744,32.7572,32.7572,49816.0
2019-06-14 13:35:00,38.07,38.1,38.06,38.09,56719.0,32.7658,32.7916,32.7572,32.783,56719.0
2019-06-14 13:40:00,38.09,38.1,38.07,38.08,65799.0,32.783,32.7916,32.7658,32.7744,65799.0
2019-06-14 13:45:00,38.07,38.07,38.05,38.05,56639.0,32.7658,32.7658,32.7486,32.7486,56639.0
2019-06-14 13:50:00,38.06,38.06,38.04,38.05,68784.0,32.7572,32.7572,32.74,32.7486,68784.0
2019-06-14 13:55:00,38.06,38.07,38.04,38.04,50375.0,32.7572,32.7658,32.74,32.74,50375.0
2019-06-14 14:00:00,38.05,38.07,38.03,38.05,63913.0,32.7486,32.7658,32.7314,32.7486,63913.0
2019-06-14 14:05:00,38.05,38.07,38.04,38.07,59208.0,32.7486,32.7658,32.74,32.7658,59208.0
2019-06-14 14:10:00,38.07,38.08,38.05,38.05,42693.0,32.7658,32.7744,32.7486,32.7486,42693.0
2019-06-14 14:15:00,38.05,38.1,38.05,38.07,132853.0,32.7486,32.7916,32.7486,32.7658,132853.0
2019-06-14 14:20:00,38.06,38.07,38.04,38.05,54212.0,32.7572,32.7658,32.74,32.7486,54212.0
2019-06-14 14:25:00,38.05,38.05,38.03,38.04,29764.0,32.7486,32.7486,32.7314,32.74,29764.0
2019-06-14 14:30:00,38.04,38.05,38.03,38.05,136702.0,32.74,32.7486,32.7314,32.7486,136702.0
2019-06-14 14:35:00,38.05,38.06,38.03,38.04,50611.0,32.7486,32.7572,32.7314,32.74,50611.0
2019-06-14 14:40:00,38.04,38.06,38.0,38.03,163915.0,32.74,32.7572,32.7055,32.7314,163915.0
2019-06-14 14:45:00,38.03,38.03,38.0,38.01,80033.0,32.7314,32.7314,32.7055,32.7142,80033.0
2019-06-14 14:50:00,38.01,38.01,37.97,37.97,62574.0,32.7142,32.7142,32.6797,32.6797,62574.0
2019-06-14 14:55:00,37.97,38.01,37.96,38.01,104487.0,32.6797,32.7142,32.6711,32.7142,104487.0
2019-06-14 15:00:00,38.01,38.02,37.99,38.02,166177.0,32.7142,32.7228,32.6969,32.7228,166177.0
2019-06-14 15:05:00,38.02,38.02,38.0,38.0,72475.0,32.7228,32.7228,32.7055,32.7055,72475.0
2019-06-14 15:10:00,38.01,38.02,37.99,38.02,100123.0,32.7142,32.7228,32.6969,32.7228,100123.0
2019-06-14 15:15:00,38.02,38.05,38.01,38.01,72255.0,32.7228,32.7486,32.7142,32.7142,72255.0
2019-06-14 15:20:00,38.01,38.02,37.99,38.01,107186.0,32.7142,32.7228,32.6969,32.7142,107186.0
2019-06-14 15:25:00,38.01,38.03,38.0,38.01,132171.0,32.7142,32.7314,32.7055,32.7142,132171.0
2019-06-14 15:30:00,38.01,38.02,37.99,38.02,67218.0,32.7142,32.7228,32.6969,32.7228,67218.0
2019-06-14 15:35:00,38.02,38.03,37.93,37.95,472042.0,32.7228,32.7314,32.6453,32.6625,472042.0
2019-06-14 15:40:00,37.95,37.99,37.92,37.92,402212.0,32.6625,32.6969,32.6367,32.6367,402212.0
2019-06-14 15:45:00,37.93,37.95,37.89,37.89,415264.0,32.6453,32.6625,32.6109,32.6109,415264.0
2019-06-14 15:50:00,37.89,37.91,37.86,37.87,368367.0,32.6109,32.6281,32.585,32.5937,368367.0
2019-06-14 15:55:00,37.86,37.93,37.83,37.86,1360744.0,32.585,32.6453,32.5592,32.585,1360744.0
2019-06-17 09:30:00,37.92,38.05,37.82,37.89,306392.0,32.6367,32.7486,32.5506,32.6109,306392.0
2019-06-17 09:35:00,37.88,37.95,37.84,37.92,274844.0,32.6023,32.6625,32.5678,32.6367,274844.0
2019-06-17 09:40:00,37.91,37.96,37.89,37.92,160424.0,32.6281,32.6711,32.6109,32.6367,160424.0
2019-06-17 09:45:00,37.91,37.92,37.77,37.79,88984.0,32.6281,32.6367,32.5076,32.5248,88984.0
2019-06-17 09:50:00,37.8,37.82,37.75,37.79,65506.0,32.5334,32.5506,32.4904,32.5248,65506.0
2019-06-17 09:55:00,37.79,37.84,37.78,37.82,64967.0,32.5248,32.5678,32.5162,32.5506,64967.0
2019-06-17 10:00:00,37.82,37.91,37.8,37.91,69262.0,32.5506,32.6281,32.5334,32.6281,69262.0
2019-06-17 10:05:00,37.9,37.93,37.88,37.9,121839.0,32.6195,32.6453,32.6023,32.6195,121839.0
2019-06-17 10:10:00,37.89,37.91,37.85,37.85,62130.0,32.6109,32.6281,32.5764,32.5764,62130.0
2019-06-17 10:15:00,37.85,37.87,37.77,37.78,38785.0,32.5764,32.5937,32.5076,32.5162,38785.0
2019-06-17 10:20:00,37.78,37.81,37.76,37.8,112027.0,32.5162,32.542,32.499,32.5334,112027.0
2019-06-17 10:25:00,37.79,37.81,37.77,37.78,58222.0,32.5248,32.542,32.5076,32.5162,58222.0
2019-06-17 10:30:00,37.79,37.83,37.78,37.83,45109.0,32.5248,32.5592,32.5162,32.5592,45109.0
2019-06-17 10:35:00,37.83,37.86,37.79,37.81,76576.0,32.5592,32.585,32.5248,32.542,76576.0
2019-06-17 10:40:00,37.81,37.84,37.78,37.78,66444.0,32.542,32.5678,32.5162,32.5162,66444.0
2019-06-17 10:45:00,37.79,37.79,37.74,37.77,65571.0,32.5248,32.5248,32.4818,32.5076,65571.0
2019-06-17 10:50:00,37.78,37.84,37.78,37.82,78549.0,32.5162,32.5678,32.5162,32.5506,78549.0
2019-06-17 10:55:00,37.82,37.89,37.81,37.88,83662.0,32.5506,32.6109,32.542,32.6023,83662.0
2019-06-17 11:00:00,37.89,37.98,37.86,37.98,153126.0,32.6109,32.6883,32.585,32.6883,153126.0
2019-06-17 11:05:00,37.97,37.98,37.88,37.92,137698.0,32.6797,32.6883,32.6023,32.6367,137698.0
2019-06-17 11:10:00,37.91,37.92,37.87,37.89,52803.0,32.6281,32.6367,32.5937,32.6109,52803.0
2019-06-17 11:15:00,37.89,37.91,37.87,37.89,61161.0,32.6109,32.6281,32.5937,32.6109,61161.0
2019-06-17 11:20:00,37.89,37.89,37.82,37.83,19655.0,32.6109,32.6109,32.5506,32.5592,19655.0
2019-06-17 11:25:00,37.83,37.83,37.79,37.81,44325.0,32.5592,32.5592,32.5248,32.542,44325.0
2019-06-17 11:30:00,37.81,37.81,37.75,37.77,45560.0,32.542,32.542,32.4904,32.5076,45560.0
2019-06-17 11:35:00,37.76,37.76,37.72,37.73,59322.0,32.499,32.499,32.4646,32.4732,59322.0
2019-06-17 11:40:00,37.73,37.76,37.73,37.75,52849.0,32.4732,32.499,32.4732,32.4904,52849.0
2019-06-17 11:45:00,37.74,37.81,37.74,37.79,35707.0,32.4818,32.542,32.4818,32.5248,35707.0
2019-06-17 11:50:00,37.79,37.83,37.79,37.8,35753.0,32.5248,32.5592,32.5248,32.5334,35753.0
2019-06-17 11:55:00,37.8,37.85,37.79,37.84,41089.0,32.5334,32.5764,32.5248,32.5678,41089.0
2019-06-17 12:00:00,37.84,37.88,37.83,37.85,69518.0,32.5678,32.6023,32.5592,32.5764,69518.0
2019-06-17 12:05:00,37.86,37.87,37.82,37.83,33634.0,32.585,32.5937,32.5506,32.5592,33634.0
2019-06-17 12:10:00,37.82,37.86,37.82,37.85,23491.0,32.5506,32.585,32.5506,32.5764,23491.0
2019-06-17 12:15:00,37.84,37.85,37.82,37.84,37350.0,32.5678,32.5764,32.5506,32.5678,37350.0
2019-06-17 12:20:00,37.84,37.89,37.84,37.87,63782.0,32.5678,32.6109,32.5678,32.5937,63782.0
2019-06-17 12:25:00,37.87,37.87,37.84,37.86,20042.0,32.5937,32.5937,32.5678,32.585,20042.0
2019-06-17 12:30:00,37.85,37.86,37.83,37.84,44877.0,32.5764,32.585,32.5592,32.5678,44877.0
2019-06-17 12:35:00,37.84,37.85,37.83,37.84,20546.0,32.5678,32.5764,32.5592,32.5678,20546.0
2019-06-17 12:40:00,37.84,37.86,37.83,37.86,13609.0,32.5678,32.585,32.5592,32.585,13609.0
2019-06-17 12:45:00,37.86,37.86,37.85,37.86,14537.0,32.585,32.585,32.5764,32.585,14537.0
2019-06-17 12:50:00,37.86,37.86,37.81,37.82,23561.0,32.585,32.585,32.542,32.5506,23561.0
2019-06-17 12:55:00,37.83,37.83,37.81,37.82,20959.0,32.5592,32.5592,32.542,32.5506,20959.0
2019-06-17 13:00:00,37.82,37.83,37.81,37.82,27219.0,32.5506,32.5592,32.542,32.5506,27219.0
2019-06-17 13:05:00,37.82,37.82,37.79,37.79,30135.0,32.5506,32.5506,32.5248,32.5248,30135.0
2019-06-17 13:10:00,37.78,37.8,37.78,37.8,25544.0,32.5162,32.5334,32.5162,32.5334,25544.0
2019-06-17 13:15:00,37.8,37.8,37.75,37.76,50416.0,32.5334,32.5334,32.4904,32.499,50416.0
2019-06-17 13:20:00,37.76,37.76,37.73,37.73,32030.0,32.499,32.499,32.4732,32.4732,32030.0
2019-06-17 13:25:00,37.73,37.75,37.73,37.75,26618.0,32.4732,32.4904,32.4732,32.4904,26618.0
2019-06-17 13:30:00,37.75,37.76,37.74,37.75,59053.0,32.4904,32.499,32.4818,32.4904,59053.0
2019-06-17 13:35:00,37.75,37.76,37.72,37.72,27407.0,32.4904,32.499,32.4646,32.4646,27407.0
2019-06-17 13:40:00,37.72,37.72,37.69,37.71,103393.0,32.4646,32.4646,32.4387,32.4559,103393.0
2019-06-17 13:45:00,37.7,37.73,37.68,37.71,76978.0,32.4473,32.4732,32.4301,32.4559,76978.0
2019-06-17 13:50:00,37.7,37.72,37.69,37.72,27001.0,32.4473,32.4646,32.4387,32.4646,27001.0
2019-06-17 13:55:00,37.72,37.72,37.69,37.69,13951.0,32.4646,32.4646,32.4387,32.4387,13951.0
2019-06-17 14:00:00,37.69,37.77,37.69,37.75,38318.0,32.4387,32.5076,32.4387,32.4904,38318.0
2019-06-17 14:05:00,37.76,37.76,37.74,37.75,42565.0,32.499,32.499,32.4818,32.4904,42565.0
2019-06-17 14:10:00,37.76,37.8,37.75,37.79,50011.0,32.499,32.5334,32.4904,32.5248,50011.0
2019-06-17 14:15:00,37.78,37.79,37.76,37.77,22824.0,32.5162,32.5248,32.499,32.5076,22824.0
2019-06-17 14:20:00,37.77,37.82,37.77,37.82,31857.0,32.5076,32.5506,32.5076,32.5506,31857.0
2019-06-17 14:25:00,37.82,37.82,37.77,37.78,33898.0,32.5506,32.5506,32.5076,32.5162,33898.0
2019-06-17 14:30:00,37.79,37.81,37.78,37.8,34305.0,32.5248,32.542,32.5162,32.5334,34305.0
2019-06-17 14:35:00,37.8,37.84,37.8,37.84,38321.0,32.5334,32.5678,32.5334,32.5678,38321.0
2019-06-17 14:40:00,37.83,37.85,37.8,37.8,84672.0,32.5592,32.5764,32.5334,32.5334,84672.0
2019-06-17 14:45:00,37.79,37.81,37.78,37.79,39652.0,32.5248,32.542,32.5162,32.5248,39652.0
2019-06-17 14:50:00,37.78,37.79,37.75,37.76,25296.0,32.5162,32.5248,32.4904,32.499,25296.0
2019-06-17 14:55:00,37.76,37.77,37.75,37.77,14320.0,32.499,32.5076,32.4904,32.5076,14320.0
2019-06-17 15:00:00,37.77,37.79,37.74,37.78,66800.0,32.5076,32.5248,32.4818,32.5162,66800.0
2019-06-17 15:05:00,37.78,37.8,37.75,37.76,30205.0,32.5162,32.5334,32.4904,32.499,30205.0
2019-06-17 15:10:00,37.77,37.77,37.76,37.77,16956.0,32.5076,32.5076,32.499,32.5076,16956.0
2019-06-17 15:15:00,37.76,37.81,37.76,37.79,46338.0,32.499,32.542,32.499,32.5248,46338.0
2019-06-17 15:20:00,37.79,37.81,37.77,37.8,43394.0,32.5248,32.542,32.5076,32.5334,43394.0
2019-06-17 15:25:00,37.8,37.82,37.77,37.77,67006.0,32.5334,32.5506,32.5076,32.5076,67006.0
2019-06-17 15:30:00,37.77,37.78,37.72,37.77,86061.0,32.5076,32.5162,32.4646,32.5076,86061.0
2019-06-17 15:35:00,37.76,37.77,37.73,37.73,78198.0,32.499,32.5076,32.4732,32.4732,78198.0
2019-06-17 15:40:00,37.73,37.75,37.72,37.72,81294.0,32.4732,32.4904,32.4646,32.4646,81294.0
2019-06-17 15:45:00,37.73,37.74,37.69,37.72,281557.0,32.4732,32.4818,32.4387,32.4646,281557.0
2019-06-17 15:50:00,37.72,37.72,37.67,37.68,207219.0,32.4646,32.4646,32.4215,32.4301,207219.0
2019-06-17 15:55:00,37.69,37.74,37.66,37.67,688235.0,32.4387,32.4818,32.4129,32.4215,688235.0
2019-06-18 09:30:00,38.25,38.44,38.22,38.4,431237.0,32.9207,33.0842,32.8949,33.0498,431237.0
2019-06-18 09:35:00,38.4,38.53,38.4,38.52,295648.0,33.0498,33.1617,33.0498,33.1531,295648.0
2019-06-18 09:40:00,38.53,38.8,38.53,38.8,331251.0,33.1617,33.3941,33.1617,33.3941,331251.0
2019-06-18 09:45:00,38.8,38.96,38.79,38.92,290128.0,33.3941,33.5318,33.3855,33.4974,290128.0
2019-06-18 09:50:00,38.92,39.0,38.89,39.0,297855.0,33.4974,33.5662,33.4715,33.5662,297855.0
2019-06-18 09:55:00,39.0,39.06,38.99,39.02,201103.0,33.5662,33.6179,33.5576,33.5834,201103.0
2019-06-18 10:00:00,39.03,39.15,38.99,39.14,311177.0,33.592,33.6953,33.5576,33.6867,311177.0
2019-06-18 10:05:00,39.15,39.2,39.1,39.15,291048.0,33.6953,33.7384,33.6523,33.6953,291048.0
2019-06-18 10:10:00,39.14,39.22,39.12,39.21,245714.0,33.6867,33.7556,33.6695,33.747,245714.0
2019-06-18 10:15:00,39.21,39.22,39.11,39.16,181093.0,33.747,33.7556,33.6609,33.7039,181093.0
2019-06-18 10:20:00,39.16,39.16,39.08,39.09,123548.0,33.7039,33.7039,33.6351,33.6437,123548.0
2019-06-18 10:25:00,39.09,39.12,39.08,39.12,136770.0,33.6437,33.6695,33.6351,33.6695,136770.0
2019-06-18 10:30:00,39.12,39.28,39.11,39.27,217198.0,33.6695,33.8072,33.6609,33.7986,217198.0
2019-06-18 10:35:00,39.27,39.31,39.24,39.27,149690.0,33.7986,33.833,33.7728,33.7986,149690.0
2019-06-18 10:40:00,39.27,39.33,39.25,39.29,102589.0,33.7986,33.8502,33.7814,33.8158,102589.0
2019-06-18 10:45:00,39.3,39.34,39.25,39.32,129276.0,33.8244,33.8588,33.7814,33.8416,129276.0
2019-06-18 10:50:00,39.32,39.33,39.26,39.31,75548.0,33.8416,33.8502,33.79,33.833,75548.0
2019-06-18 10:55:00,39.31,39.31,39.26,39.27,96414.0,33.833,33.833,33.79,33.7986,96414.0
2019-06-18 11:00:00,39.27,39.34,39.25,39.32,89443.0,33.7986,33.8588,33.7814,33.8416,89443.0
2019-06-18 11:05:00,39.33,39.35,39.29,39.32,162214.0,33.8502,33.8675,33.8158,33.8416,162214.0
2019-06-18 11:10:00,39.32,39.33,39.25,39.26,85065.0,33.8416,33.8502,33.7814,33.79,85065.0
2019-06-18 11:15:00,39.25,39.34,39.25,39.33,73062.0,33.7814,33.8588,33.7814,33.8502,73062.0
2019-06-18 11:20:00,39.32,39.4,39.27,39.28,168847.0,33.8416,33.9105,33.7986,33.8072,168847.0
2019-06-18 11:25:00,39.29,39.3,39.22,39.23,132858.0,33.8158,33.8244,33.7556,33.7642,132858.0
2019-06-18 11:30:00,39.23,39.28,39.21,39.22,77100.0,33.7642,33.8072,33.747,33.7556,77100.0
2019-06-18 11:35:00,39.22,39.29,39.22,39.25,65615.0,33.7556,33.8158,33.7556,33.7814,65615.0
2019-06-18 11:40:00,39.26,39.31,39.25,39.26,68216.0,33.79,33.833,33.7814,33.79,68216.0
2019-06-18 11:45:00,39.25,39.27,39.2,39.21,61257.0,33.7814,33.7986,33.7384,33.747,61257.0
2019-06-18 11:50:00,39.22,39.28,39.21,39.24,78009.0,33.7556,33.8072,33.747,33.7728,78009.0
2019-06-18 11:55:00,39.24,39.24,39.19,39.21,61978.0,33.7728,33.7728,33.7297,33.747,61978.0
2019-06-18 12:00:00,39.21,39.27,39.2,39.26,81241.0,33.747,33.7986,33.7384,33.79,81241.0
2019-06-18 12:05:00,39.26,39.32,39.25,39.32,150582.0,33.79,33.8416,33.7814,33.8416,150582.0
2019-06-18 12:10:00,39.32,39.32,39.24,39.26,46186.0,33.8416,33.8416,33.7728,33.79,46186.0
2019-06-18 12:15:00,39.25,39.26,39.23,39.25,125292.0,33.7814,33.79,33.7642,33.7814,125292.0
2019-06-18 12:20:00,39.24,39.28,39.24,39.27,30923.0,33.7728,33.8072,33.7728,33.7986,30923.0
2019-06-18 12:25:00,39.27,39.33,39.27,39.33,62922.0,33.7986,33.8502,33.7986,33.8502,62922.0
2019-06-18 12:30:00,39.33,39.36,39.31,39.33,89490.0,33.8502,33.8761,33.833,33.8502,89490.0
2019-06-18 12:35:00,39.33,39.35,39.28,39.29,130109.0,33.8502,33.8675,33.8072,33.8158,130109.0
2019-06-18 12:40:00,39.29,39.31,39.27,39.29,45098.0,33.8158,33.833,33.7986,33.8158,45098.0
2019-06-18 12:45:00,39.29,39.34,39.25,39.34,85343.0,33.8158,33.8588,33.7814,33.8588,85343.0
2019-06-18 12:50:00,39.33,39.34,39.26,39.27,98778.0,33.8502,33.8588,33.79,33.7986,98778.0
2019-06-18 12:55:00,39.27,39.28,39.22,39.27,107243.0,33.7986,33.8072,33.7556,33.7986,107243.0
2019-06-18 13:00:00,39.26,39.27,39.22,39.23,63648.0,33.79,33.7986,33.7556,33.7642,63648.0
2019-06-18 13:05:00,39.23,39.27,39.2,39.26,51312.0,33.7642,33.7986,33.7384,33.79,51312.0
2019-06-18 13:10:00,39.26,39.31,39.25,39.3,72945.0,33.79,33.833,33.7814,33.8244,72945.0
2019-06-18 13:15:00,39.29,39.32,39.27,39.31,49654.0,33.8158,33.8416,33.7986,33.833,49654.0
2019-06-18 13:20:00,39.32,39.33,39.3,39.32,41411.0,33.8416,33.8502,33.8244,33.8416,41411.0
2019-06-18 13:25:00,39.32,39.33,39.28,39.28,44156.0,33.8416,33.8502,33.8072,33.8072,44156.0
2019-06-18 13:30:00,39.28,39.33,39.27,39.28,181856.0,33.8072,33.8502,33.7986,33.8072,181856.0
2019-06-18 13:35:00,39.29,39.32,39.27,39.3,81022.0,33.8158,33.8416,33.7986,33.8244,81022.0
2019-06-18 13:40:00,39.3,39.32,39.29,39.32,34692.0,33.8244,33.8416,33.8158,33.8416,34692.0
2019-06-18 13:45:00,39.32,39.34,39.31,39.33,64572.0,33.8416,33.8588,33.833,33.8502,64572.0
2019-06-18 13:50:00,39.33,39.38,39.32,39.37,53468.0,33.8502,33.8933,33.8416,33.8847,53468.0
2019-06-18 13:55:00,39.37,39.39,39.35,39.35,66030.0,33.8847,33.9019,33.8675,33.8675,66030.0
2019-06-18 14:00:00,39.36,39.36,39.3,39.3,123930.0,33.8761,33.8761,33.8244,33.8244,123930.0
2019-06-18 14:05:00,39.3,39.36,39.3,39.33,65850.0,33.8244,33.8761,33.8244,33.8502,65850.0
2019-06-18 14:10:00,39.33,39.36,39.32,39.34,153599.0,33.8502,33.8761,33.8416,33.8588,153599.0
2019-06-18 14:15:00,39.34,39.35,39.31,39.32,66981.0,33.8588,33.8675,33.833,33.8416,66981.0
2019-06-18 14:20:00,39.32,39.4,39.32,39.36,88374.0,33.8416,33.9105,33.8416,33.8761,88374.0
2019-06-18 14:25:00,39.36,39.42,39.36,39.39,87819.0,33.8761,33.9277,33.8761,33.9019,87819.0
2019-06-18 14:30:00,39.39,39.4,39.38,39.39,68661.0,33.9019,33.9105,33.8933,33.9019,68661.0
2019-06-18 14:35:00,39.39,39.4,39.33,39.34,70190.0,33.9019,33.9105,33.8502,33.8588,70190.0
2019-06-18 14:40:00,39.34,39.36,39.32,39.34,54439.0,33.8588,33.8761,33.8416,33.8588,54439.0
2019-06-18 14:45:00,39.34,39.35,39.32,39.33,74059.0,33.8588,33.8675,33.8416,33.8502,74059.0
2019-06-18 14:50:00,39.33,39.35,39.3,39.32,64111.0,33.8502,33.8675,33.8244,33.8416,64111.0
2019-06-18 14:55:00,39.32,39.35,39.3,39.34,62591.0,33.8416,33.8675,33.8244,33.8588,62591.0
2019-06-18 15:00:00,39.33,39.35,39.31,39.35,53764.0,33.8502,33.8675,33.833,33.8675,53764.0
2019-06-18 15:05:00,39.34,39.35,39.29,39.3,84399.0,33.8588,33.8675,33.8158,33.8244,84399.0
2019-06-18 15:10:00,39.31,39.32,39.29,39.3,217568.0,33.833,33.8416,33.8158,33.8244,217568.0
2019-06-18 15:15:00,39.3,39.35,39.27,39.35,99549.0,33.8244,33.8675,33.7986,33.8675,99549.0
2019-06-18 15:20:00,39.34,39.35,39.31,39.32,99513.0,33.8588,33.8675,33.833,33.8416,99513.0
2019-06-18 15:25:00,39.32,39.35,39.3,39.34,114269.0,33.8416,33.8675,33.8244,33.8588,114269.0
2019-06-18 15:30:00,39.34,39.35,39.31,39.34,179900.0,33.8588,33.8675,33.833,33.8588,179900.0
2019-06-18 15:35:00,39.34,39.35,39.28,39.29,134402.0,33.8588,33.8675,33.8072,33.8158,134402.0
2019-06-18 15:40:00,39.29,39.32,39.26,39.29,151162.0,33.8158,33.8416,33.79,33.8158,151162.0
2019-06-18 15:45:00,39.29,39.38,39.28,39.34,330567.0,33.8158,33.8933,33.8072,33.8588,330567.0
2019-06-18 15:50:00,39.34,39.34,39.27,39.29,281603.0,33.8588,33.8588,33.7986,33.8158,281603.0
2019-06-18 15:55:00,39.28,39.3,39.21,39.21,864206.0,33.8072,33.8244,33.747,33.747,864206.0
2019-06-19 09:30:00,39.94,39.96,39.81,39.88,328066.0,34.3752,34.3925,34.2634,34.3236,328066.0
2019-06-19 09:35:00,39.88,39.88,39.64,39.65,185270.0,34.3236,34.3236,34.117,34.1257,185270.0
2019-06-19 09:40:00,39.65,39.65,39.48,39.51,375919.0,34.1257,34.1257,33.9793,34.0052,375919.0
2019-06-19 09:45:00,39.51,39.59,39.48,39.59,239166.0,34.0052,34.074,33.9793,34.074,239166.0
2019-06-19 09:50:00,39.59,39.69,39.57,39.65,188219.0,34.074,34.1601,34.0568,34.1257,188219.0
2019-06-19 09:55:00,39.65,39.66,39.54,39.57,183194.0,34.1257,34.1343,34.031,34.0568,183194.0
2019-06-19 10:00:00,39.57,39.62,39.52,39.58,199204.0,34.0568,34.0998,34.0138,34.0654,199204.0
2019-06-19 10:05:00,39.58,39.65,39.58,39.65,122510.0,34.0654,34.1257,34.0654,34.1257,122510.0
2019-06-19 10:10:00,39.65,39.71,39.62,39.69,291302.0,34.1257,34.1773,34.0998,34.1601,291302.0
2019-06-19 10:15:00,39.69,39.69,39.61,39.67,86898.0,34.1601,34.1601,34.0912,34.1429,86898.0
2019-06-19 10:20:00,39.66,39.67,39.64,39.66,212712.0,34.1343,34.1429,34.117,34.1343,212712.0
2019-06-19 10:25:00,39.66,39.67,39.61,39.66,226500.0,34.1343,34.1429,34.0912,34.1343,226500.0
2019-06-19 10:30:00,39.66,39.68,39.56,39.58,449552.0,34.1343,34.1515,34.0482,34.0654,449552.0
2019-06-19 10:35:00,39.58,39.61,39.55,39.61,67575.0,34.0654,34.0912,34.0396,34.0912,67575.0
2019-06-19 10:40:00,39.61,39.65,39.57,39.64,126379.0,34.0912,34.1257,34.0568,34.117,126379.0
2019-06-19 10:45:00,39.63,39.64,39.58,39.61,77685.0,34.1084,34.117,34.0654,34.0912,77685.0
2019-06-19 10:50:00,39.61,39.62,39.54,39.55,83041.0,34.0912,34.0998,34.031,34.0396,83041.0
2019-06-19 10:55:00,39.55,39.56,39.48,39.51,101547.0,34.0396,34.0482,33.9793,34.0052,101547.0
2019-06-19 11:00:00,39.51,39.59,39.48,39.58,76846.0,34.0052,34.074,33.9793,34.0654,76846.0
2019-06-19 11:05:00,39.58,39.59,39.55,39.57,58925.0,34.0654,34.074,34.0396,34.0568,58925.0
2019-06-19 11:10:00,39.57,39.57,39.55,39.55,24521.0,34.0568,34.0568,34.0396,34.0396,24521.0
2019-06-19 11:15:00,39.56,39.58,39.54,39.56,131768.0,34.0482,34.0654,34.031,34.0482,131768.0
2019-06-19 11:20:00,39.56,39.6,39.56,39.6,67444.0,34.0482,34.0826,34.0482,34.0826,67444.0
2019-06-19 11:25:00,39.6,39.6,39.58,39.6,36712.0,34.0826,34.0826,34.0654,34.0826,36712.0
2019-06-19 11:30:00,39.6,39.63,39.6,39.62,36415.0,34.0826,34.1084,34.0826,34.0998,36415.0
2019-06-19 11:35:00,39.62,39.62,39.58,39.6,103272.0,34.0998,34.0998,34.0654,34.0826,103272.0
2019-06-19 11:40:00,39.6,39.61,39.57,39.59,98423.0,34.0826,34.0912,34.0568,34.074,98423.0
2019-06-19 11:45:00,39.59,39.6,39.57,39.59,29034.0,34.074,34.0826,34.0568,34.074,29034.0
2019-06-19 11:50:00,39.59,39.61,39.56,39.6,51587.0,34.074,34.0912,34.0482,34.0826,51587.0
2019-06-19 11:55:00,39.6,39.61,39.56,39.58,27941.0,34.0826,34.0912,34.0482,34.0654,27941.0
2019-06-19 12:00:00,39.58,39.58,39.53,39.54,32420.0,34.0654,34.0654,34.0224,34.031,32420.0
2019-06-19 12:05:00,39.54,39.54,39.5,39.51,29395.0,34.031,34.031,33.9966,34.0052,29395.0
2019-06-19 12:10:00,39.5,39.51,39.48,39.48,33429.0,33.9966,34.0052,33.9793,33.9793,33429.0
2019-06-19 12:15:00,39.48,39.49,39.45,39.46,62737.0,33.9793,33.9879,33.9535,33.9621,62737.0
2019-06-19 12:20:00,39.46,39.46,39.43,39.45,27872.0,33.9621,33.9621,33.9363,33.9535,27872.0
2019-06-19 12:25:00,39.44,39.48,39.43,39.44,32929.0,33.9449,33.9793,33.9363,33.9449,32929.0
2019-06-19 12:30:00,39.43,39.44,39.41,39.41,24293.0,33.9363,33.9449,33.9191,33.9191,24293.0
2019-06-19 12:35:00,39.42,39.43,39.41,39.43,18259.0,33.9277,33.9363,33.9191,33.9363,18259.0
2019-06-19 12:40:00,39.42,39.47,39.41,39.45,42657.0,33.9277,33.9707,33.9191,33.9535,42657.0
2019-06-19 12:45:00,39.45,39.45,39.43,39.45,14056.0,33.9535,33.9535,33.9363,33.9535,14056.0
2019-06-19 12:50:00,39.44,39.45,39.41,39.42,32381.0,33.9449,33.9535,33.9191,33.9277,32381.0
2019-06-19 12:55:00,39.43,39.43,39.4,39.4,18337.0,33.9363,33.9363,33.9105,33.9105,18337.0
2019-06-19 13:00:00,39.4,39.4,39.37,39.38,37842.0,33.9105,33.9105,33.8847,33.8933,37842.0
2019-06-19 13:05:00,39.38,39.39,39.35,39.36,41639.0,33.8933,33.9019,33.8675,33.8761,41639.0
2019-06-19 13:10:00,39.36,39.38,39.34,39.34,31541.0,33.8761,33.8933,33.8588,33.8588,31541.0
2019-06-19 13:15:00,39.34,39.35,39.31,39.32,137872.0,33.8588,33.8675,33.833,33.8416,137872.0
2019-06-19 13:20:00,39.32,39.34,39.3,39.34,55649.0,33.8416,33.8588,33.8244,33.8588,55649.0
2019-06-19 13:25:00,39.34,39.34,39.31,39.31,20910.0,33.8588,33.8588,33.833,33.833,20910.0
2019-06-19 13:30:00,39.32,39.36,39.31,39.36,66262.0,33.8416,33.8761,33.833,33.8761,66262.0
2019-06-19 13:35:00,39.36,39.37,39.35,39.36,23387.0,33.8761,33.8847,33.8675,33.8761,23387.0
2019-06-19 13:40:00,39.36,39.37,39.35,39.37,24749.0,33.8761,33.8847,33.8675,33.8847,24749.0
2019-06-19 13:45:00,39.37,39.43,39.36,39.41,83301.0,33.8847,33.9363,33.8761,33.9191,83301.0
2019-06-19 13:50:00,39.4,39.46,39.39,39.43,75310.0,33.9105,33.9621,33.9019,33.9363,75310.0
2019-06-19 13:55:00,39.43,39.45,39.39,39.44,38893.0,33.9363,33.9535,33.9019,33.9449,38893.0
2019-06-19 14:00:00,39.44,39.68,39.39,39.66,74798.0,33.9449,34.1515,33.9019,34.1343,74798.0
2019-06-19 14:05:00,39.65,39.79,39.59,39.6,128599.0,34.1257,34.2461,34.074,34.0826,128599.0
2019-06-19 14:10:00,39.6,39.63,39.46,39.49,180857.0,34.0826,34.1084,33.9621,33.9879,180857.0
2019-06-19 14:15:00,39.48,39.58,39.48,39.55,117129.0,33.9793,34.0654,33.9793,34.0396,117129.0
2019-06-19 14:20:00,39.55,39.56,39.45,39.46,113876.0,34.0396,34.0482,33.9535,33.9621,113876.0
2019-06-19 14:25:00,39.46,39.47,39.39,39.41,61822.0,33.9621,33.9707,33.9019,33.9191,61822.0
2019-06-19 14:30:00,39.41,39.53,39.4,39.47,93166.0,33.9191,34.0224,33.9105,33.9707,93166.0
2019-06-19 14:35:00,39.47,39.5,39.41,39.41,72998.0,33.9707,33.9966,33.9191,33.9191,72998.0
2019-06-19 14:40:00,39.42,39.49,39.39,39.48,189099.0,33.9277,33.9879,33.9019,33.9793,189099.0
2019-06-19 14:45:00,39.48,39.49,39.4,39.4,79391.0,33.9793,33.9879,33.9105,33.9105,79391.0
2019-06-19 14:50:00,39.41,39.45,39.4,39.45,67871.0,33.9191,33.9535,33.9105,33.9535,67871.0
2019-06-19 14:55:00,39.45,39.48,39.4,39.42,95436.0,33.9535,33.9793,33.9105,33.9277,95436.0
2019-06-19 15:00:00,39.43,39.51,39.41,39.48,139966.0,33.9363,34.0052,33.9191,33.9793,139966.0
2019-06-19 15:05:00,39.48,39.48,39.43,39.45,60377.0,33.9793,33.9793,33.9363,33.9535,60377.0
2019-06-19 15:10:00,39.46,39.5,39.44,39.48,77624.0,33.9621,33.9966,33.9449,33.9793,77624.0
2019-06-19 15:15:00,39.49,39.52,39.47,39.52,62669.0,33.9879,34.0138,33.9707,34.0138,62669.0
2019-06-19 15:20:00,39.52,39.53,39.5,39.52,65732.0,34.0138,34.0224,33.9966,34.0138,65732.0
2019-06-19 15:25:00,39.52,39.53,39.49,39.49,93216.0,34.0138,34.0224,33.9879,33.9879,93216.0
2019-06-19 15:30:00,39.49,39.53,39.49,39.51,143736.0,33.9879,34.0224,33.9879,34.0052,143736.0
2019-06-19 15:35:00,39.5,39.5,39.4,39.41,122543.0,33.9966,33.9966,33.9105,33.9191,122543.0
2019-06-19 15:40:00,39.41,39.45,39.39,39.4,162863.0,33.9191,33.9535,33.9019,33.9105,162863.0
2019-06-19 15:45:00,39.4,39.45,39.39,39.41,200400.0,33.9105,33.9535,33.9019,33.9191,200400.0
2019-06-19 15:50:00,39.41,39.46,39.39,39.44,312408.0,33.9191,33.9621,33.9019,33.9449,312408.0
2019-06-19 15:55:00,39.43,39.47,39.4,39.41,833356.0,33.9363,33.9707,33.9105,33.9191,833356.0
2019-06-20 09:30:00,40.45,40.72,40.37,40.39,342007.0,34.8142,35.0466,34.7453,34.7626,342007.0
2019-06-20 09:35:00,40.38,40.43,40.33,40.43,205275.0,34.7539,34.797,34.7109,34.797,205275.0
2019-06-20 09:40:00,40.43,40.43,40.33,40.34,221197.0,34.797,34.797,34.7109,34.7195,221197.0
2019-06-20 09:45:00,40.34,40.39,40.32,40.34,185294.0,34.7195,34.7626,34.7023,34.7195,185294.0
2019-06-20 09:50:00,40.34,40.41,40.29,40.38,118031.0,34.7195,34.7798,34.6765,34.7539,118031.0
2019-06-20 09:55:00,40.38,40.4,40.34,40.35,73849.0,34.7539,34.7712,34.7195,34.7281,73849.0
2019-06-20 10:00:00,40.35,40.47,40.34,40.44,68349.0,34.7281,34.8314,34.7195,34.8056,68349.0
2019-06-20 10:05:00,40.43,40.45,40.36,40.4,84762.0,34.797,34.8142,34.7367,34.7712,84762.0
2019-06-20 10:10:00,40.4,40.45,40.37,40.44,100189.0,34.7712,34.8142,34.7453,34.8056,100189.0
2019-06-20 10:15:00,40.44,40.48,40.37,40.38,70302.0,34.8056,34.84,34.7453,34.7539,70302.0
2019-06-20 10:20:00,40.38,40.38,40.3,40.37,46763.0,34.7539,34.7539,34.6851,34.7453,46763.0
2019-06-20 10:25:00,40.37,40.39,40.32,40.33,51542.0,34.7453,34.7626,34.7023,34.7109,51542.0
2019-06-20 10:30:00,40.33,40.34,40.31,40.34,52508.0,34.7109,34.7195,34.6937,34.7195,52508.0
2019-06-20 10:35:00,40.34,40.4,40.34,40.36,103816.0,34.7195,34.7712,34.7195,34.7367,103816.0
2019-06-20 10:40:00,40.36,40.41,40.33,40.34,81977.0,34.7367,34.7798,34.7109,34.7195,81977.0
2019-06-20 10:45:00,40.34,40.37,40.33,40.34,39899.0,34.7195,34.7453,34.7109,34.7195,39899.0
2019-06-20 10:50:00,40.34,40.35,40.26,40.27,105213.0,34.7195,34.7281,34.6507,34.6593,105213.0
2019-06-20 10:55:00,40.27,40.28,40.13,40.14,122527.0,34.6593,34.6679,34.5388,34.5474,122527.0
2019-06-20 11:00:00,40.14,40.23,40.14,40.22,245181.0,34.5474,34.6248,34.5474,34.6162,245181.0
2019-06-20 11:05:00,40.22,40.27,40.2,40.23,82539.0,34.6162,34.6593,34.599,34.6248,82539.0
2019-06-20 11:10:00,40.23,40.29,40.21,40.22,145026.0,34.6248,34.6765,34.6076,34.6162,145026.0
2019-06-20 11:15:00,40.23,40.27,40.19,40.26,279626.0,34.6248,34.6593,34.5904,34.6507,279626.0
2019-06-20 11:20:00,40.26,40.3,40.23,40.24,150988.0,34.6507,34.6851,34.6248,34.6334,150988.0
2019-06-20 11:25:00,40.25,40.31,40.25,40.3,138393.0,34.6421,34.6937,34.6421,34.6851,138393.0
2019-06-20 11:30:00,40.3,40.35,40.29,40.33,143644.0,34.6851,34.7281,34.6765,34.7109,143644.0
2019-06-20 11:35:00,40.32,40.35,40.28,40.34,171880.0,34.7023,34.7281,34.6679,34.7195,171880.0
2019-06-20 11:40:00,40.34,40.37,40.31,40.37,42678.0,34.7195,34.7453,34.6937,34.7453,42678.0
2019-06-20 11:45:00,40.36,40.38,40.32,40.34,89088.0,34.7367,34.7539,34.7023,34.7195,89088.0
2019-06-20 11:50:00,40.34,40.42,40.33,40.4,189745.0,34.7195,34.7884,34.7109,34.7712,189745.0
2019-06-20 11:55:00,40.4,40.43,40.37,40.39,98155.0,34.7712,34.797,34.7453,34.7626,98155.0
2019-06-20 12:00:00,40.38,40.4,40.37,40.4,175217.0,34.7539,34.7712,34.7453,34.7712,175217.0
2019-06-20 12:05:00,40.4,40.42,40.4,40.4,65504.0,34.7712,34.7884,34.7712,34.7712,65504.0
2019-06-20 12:10:00,40.4,40.4,40.33,40.36,274392.0,34.7712,34.7712,34.7109,34.7367,274392.0
2019-06-20 12:15:00,40.36,40.36,40.29,40.31,117023.0,34.7367,34.7367,34.6765,34.6937,117023.0
2019-06-20 12:20:00,40.31,40.33,40.27,40.33,59696.0,34.6937,34.7109,34.6593,34.7109,59696.0
2019-06-20 12:25:00,40.33,40.37,40.33,40.36,48227.0,34.7109,34.7453,34.7109,34.7367,48227.0
2019-06-20 12:30:00,40.36,40.38,40.32,40.36,97269.0,34.7367,34.7539,34.7023,34.7367,97269.0
2019-06-20 12:35:00,40.36,40.38,40.32,40.33,66426.0,34.7367,34.7539,34.7023,34.7109,66426.0
2019-06-20 12:40:00,40.33,40.38,40.32,40.38,86481.0,34.7109,34.7539,34.7023,34.7539,86481.0
2019-06-20 12:45:00,40.37,40.38,40.33,40.35,36046.0,34.7453,34.7539,34.7109,34.7281,36046.0
2019-06-20 12:50:00,40.35,40.37,40.32,40.33,41174.0,34.7281,34.7453,34.7023,34.7109,41174.0
2019-06-20 12:55:00,40.33,40.37,40.33,40.34,48983.0,34.7109,34.7453,34.7109,34.7195,48983.0
2019-06-20 13:00:00,40.34,40.38,40.32,40.36,126528.0,34.7195,34.7539,34.7023,34.7367,126528.0
2019-06-20 13:05:00,40.37,40.38,40.32,40.33,52487.0,34.7453,34.7539,34.7023,34.7109,52487.0
2019-06-20 13:10:00,40.33,40.37,40.31,40.36,130539.0,34.7109,34.7453,34.6937,34.7367,130539.0
2019-06-20 13:15:00,40.36,40.36,40.3,40.32,69642.0,34.7367,34.7367,34.6851,34.7023,69642.0
2019-06-20 13:20:00,40.33,40.37,40.31,40.34,139159.0,34.7109,34.7453,34.6937,34.7195,139159.0
2019-06-20 13:25:00,40.34,40.37,40.34,40.37,77315.0,34.7195,34.7453,34.7195,34.7453,77315.0
2019-06-20 13:30:00,40.37,40.42,40.37,40.42,46311.0,34.7453,34.7884,34.7453,34.7884,46311.0
2019-06-20 13:35:00,40.43,40.43,40.38,40.38,46163.0,34.797,34.797,34.7539,34.7539,46163.0
2019-06-20 13:40:00,40.38,40.38,40.35,40.37,55646.0,34.7539,34.7539,34.7281,34.7453,55646.0
2019-06-20 13:45:00,40.37,40.38,40.36,40.37,48876.0,34.7453,34.7539,34.7367,34.7453,48876.0
2019-06-20 13:50:00,40.37,40.38,40.36,40.37,44820.0,34.7453,34.7539,34.7367,34.7453,44820.0
2019-06-20 13:55:00,40.36,40.38,40.34,40.36,53861.0,34.7367,34.7539,34.7195,34.7367,53861.0
2019-06-20 14:00:00,40.36,40.43,40.35,40.39,79424.0,34.7367,34.797,34.7281,34.7626,79424.0
2019-06-20 14:05:00,40.39,40.41,40.37,40.38,52199.0,34.7626,34.7798,34.7453,34.7539,52199.0
2019-06-20 14:10:00,40.37,40.39,40.36,40.37,30154.0,34.7453,34.7626,34.7367,34.7453,30154.0
2019-06-20 14:15:00,40.37,40.42,40.37,40.42,35531.0,34.7453,34.7884,34.7453,34.7884,35531.0
2019-06-20 14:20:00,40.43,40.45,40.38,40.4,85813.0,34.797,34.8142,34.7539,34.7712,85813.0
2019-06-20 14:25:00,40.39,40.43,40.39,40.39,93642.0,34.7626,34.797,34.7626,34.7626,93642.0
2019-06-20 14:30:00,40.39,40.4,40.36,40.38,56147.0,34.7626,34.7712,34.7367,34.7539,56147.0
2019-06-20 14:35:00,40.38,40.4,40.37,40.38,55933.0,34.7539,34.7712,34.7453,34.7539,55933.0
2019-06-20 14:40:00,40.38,40.42,40.37,40.38,56393.0,34.7539,34.7884,34.7453,34.7539,56393.0
2019-06-20 14:45:00,40.39,40.4,40.35,40.36,75383.0,34.7626,34.7712,34.7281,34.7367,75383.0
2019-06-20 14:50:00,40.36,40.38,40.33,40.36,73119.0,34.7367,34.7539,34.7109,34.7367,73119.0
2019-06-20 14:55:00,40.35,40.39,40.33,40.38,75859.0,34.7281,34.7626,34.7109,34.7539,75859.0
2019-06-20 15:00:00,40.38,40.39,40.36,40.39,47980.0,34.7539,34.7626,34.7367,34.7626,47980.0
2019-06-20 15:05:00,40.39,40.41,40.37,40.41,107214.0,34.7626,34.7798,34.7453,34.7798,107214.0
2019-06-20 15:10:00,40.41,40.44,40.4,40.42,78061.0,34.7798,34.8056,34.7712,34.7884,78061.0
2019-06-20 15:15:00,40.43,40.43,40.4,40.41,74440.0,34.797,34.797,34.7712,34.7798,74440.0
2019-06-20 15:20:00,40.41,40.42,40.36,40.36,124685.0,34.7798,34.7884,34.7367,34.7367,124685.0
2019-06-20 15:25:00,40.36,40.39,40.34,40.39,260188.0,34.7367,34.7626,34.7195,34.7626,260188.0
2019-06-20 15:30:00,40.4,40.43,40.39,40.42,205978.0,34.7712,34.797,34.7626,34.7884,205978.0
2019-06-20 15:35:00,40.41,40.48,40.41,40.47,125432.0,34.7798,34.84,34.7798,34.8314,125432.0
2019-06-20 15:40:00,40.48,40.52,40.46,40.49,174611.0,34.84,34.8744,34.8228,34.8486,174611.0
2019-06-20 15:45:00,40.49,40.55,40.48,40.53,302182.0,34.8486,34.9003,34.84,34.883,302182.0
2019-06-20 15:50:00,40.53,40.55,40.49,40.5,320750.0,34.883,34.9003,34.8486,34.8572,320750.0
2019-06-20 15:55:00,40.5,40.53,40.48,40.52,436302.0,34.8572,34.883,34.84,34.8744,436302.0
2019-06-21 09:30:00,40.52,40.68,40.52,40.65,339748.0,34.8744,35.0121,34.8744,34.9863,339748.0
2019-06-21 09:35:00,40.65,40.69,40.54,40.55,210171.0,34.9863,35.0208,34.8917,34.9003,210171.0
2019-06-21 09:40:00,40.55,40.56,40.42,40.43,199340.0,34.9003,34.9089,34.7884,34.797,199340.0
2019-06-21 09:45:00,40.44,40.58,40.42,40.58,168872.0,34.8056,34.9261,34.7884,34.9261,168872.0
2019-06-21 09:50:00,40.58,40.62,40.56,40.6,99593.0,34.9261,34.9605,34.9089,34.9433,99593.0
2019-06-21 09:55:00,40.6,40.65,40.59,40.63,101648.0,34.9433,34.9863,34.9347,34.9691,101648.0
2019-06-21 10:00:00,40.62,40.65,40.59,40.63,116668.0,34.9605,34.9863,34.9347,34.9691,116668.0
2019-06-21 10:05:00,40.63,40.65,40.6,40.62,123463.0,34.9691,34.9863,34.9433,34.9605,123463.0
2019-06-21 10:10:00,40.62,40.63,40.58,40.61,96932.0,34.9605,34.9691,34.9261,34.9519,96932.0
2019-06-21 10:15:00,40.61,40.66,40.59,40.63,71803.0,34.9519,34.9949,34.9347,34.9691,71803.0
2019-06-21 10:20:00,40.64,40.64,40.58,40.59,69395.0,34.9777,34.9777,34.9261,34.9347,69395.0
2019-06-21 10:25:00,40.59,40.6,40.57,40.58,259428.0,34.9347,34.9433,34.9175,34.9261,259428.0
2019-06-21 10:30:00,40.58,40.6,40.53,40.54,73352.0,34.9261,34.9433,34.883,34.8917,73352.0
2019-06-21 10:35:00,40.53,40.56,40.52,40.54,64201.0,34.883,34.9089,34.8744,34.8917,64201.0
2019-06-21 10:40:00,40.54,40.57,40.5,40.55,46347.0,34.8917,34.9175,34.8572,34.9003,46347.0
2019-06-21 10:45:00,40.56,40.61,40.55,40.61,33762.0,34.9089,34.9519,34.9003,34.9519,33762.0
2019-06-21 10:50:00,40.6,40.62,40.56,40.6,60094.0,34.9433,34.9605,34.9089,34.9433,60094.0
2019-06-21 10:55:00,40.59,40.6,40.57,40.59,30012.0,34.9347,34.9433,34.9175,34.9347,30012.0
2019-06-21 11:00:00,40.59,40.64,40.58,40.61,88221.0,34.9347,34.9777,34.9261,34.9519,88221.0
2019-06-21 11:05:00,40.6,40.7,40.6,40.68,329970.0,34.9433,35.0294,34.9433,35.0121,329970.0
2019-06-21 11:10:00,40.68,40.68,40.61,40.63,84777.0,35.0121,35.0121,34.9519,34.9691,84777.0
2019-06-21 11:15:00,40.62,40.64,40.59,40.64,69367.0,34.9605,34.9777,34.9347,34.9777,69367.0
2019-06-21 11:20:00,40.64,40.64,40.6,40.6,56737.0,34.9777,34.9777,34.9433,34.9433,56737.0
2019-06-21 11:25:00,40.59,40.65,40.57,40.65,50681.0,34.9347,34.9863,34.9175,34.9863,50681.0
2019-06-21 11:30:00,40.64,40.68,40.63,40.67,64123.0,34.9777,35.0121,34.9691,35.0035,64123.0
2019-06-21 11:35:00,40.66,40.69,40.64,40.64,135522.0,34.9949,35.0208,34.9777,34.9777,135522.0
2019-06-21 11:40:00,40.63,40.66,40.62,40.63,75610.0,34.9691,34.9949,34.9605,34.9691,75610.0
2019-06-21 11:45:00,40.63,40.66,40.62,40.65,61258.0,34.9691,34.9949,34.9605,34.9863,61258.0
2019-06-21 11:50:00,40.64,40.66,40.61,40.62,69048.0,34.9777,34.9949,34.9519,34.9605,69048.0
2019-06-21 11:55:00,40.62,40.62,40.6,40.61,38643.0,34.9605,34.9605,34.9433,34.9519,38643.0
2019-06-21 12:00:00,40.6,40.61,40.58,40.6,135405.0,34.9433,34.9519,34.9261,34.9433,135405.0
2019-06-21 12:05:00,40.6,40.6,40.53,40.54,93767.0,34.9433,34.9433,34.883,34.8917,93767.0
2019-06-21 12:10:00,40.54,40.54,40.51,40.51,38656.0,34.8917,34.8917,34.8658,34.8658,38656.0
2019-06-21 12:15:00,40.51,40.52,40.46,40.48,121601.0,34.8658,34.8744,34.8228,34.84,121601.0
2019-06-21 12:20:00,40.49,40.51,40.47,40.51,40815.0,34.8486,34.8658,34.8314,34.8658,40815.0
2019-06-21 12:25:00,40.51,40.59,40.5,40.59,52707.0,34.8658,34.9347,34.8572,34.9347,52707.0
2019-06-21 12:30:00,40.59,40.59,40.54,40.55,35777.0,34.9347,34.9347,34.8917,34.9003,35777.0
2019-06-21 12:35:00,40.54,40.6,40.53,40.59,71663.0,34.8917,34.9433,34.883,34.9347,71663.0
2019-06-21 12:40:00,40.59,40.6,40.57,40.59,28846.0,34.9347,34.9433,34.9175,34.9347,28846.0
2019-06-21 12:45:00,40.59,40.62,40.59,40.62,32939.0,34.9347,34.9605,34.9347,34.9605,32939.0
2019-06-21 12:50:00,40.62,40.62,40.59,40.6,51758.0,34.9605,34.9605,34.9347,34.9433,51758.0
2019-06-21 12:55:00,40.6,40.6,40.56,40.58,30643.0,34.9433,34.9433,34.9089,34.9261,30643.0
2019-06-21 13:00:00,40.58,40.59,40.54,40.56,110596.0,34.9261,34.9347,34.8917,34.9089,110596.0
2019-06-21 13:05:00,40.56,40.58,40.52,40.54,85373.0,34.9089,34.9261,34.8744,34.8917,85373.0
2019-06-21 13:10:00,40.54,40.55,40.5,40.51,32122.0,34.8917,34.9003,34.8572,34.8658,32122.0
2019-06-21 13:15:00,40.51,40.54,40.5,40.53,44441.0,34.8658,34.8917,34.8572,34.883,44441.0
2019-06-21 13:20:00,40.53,40.55,40.52,40.53,27822.0,34.883,34.9003,34.8744,34.883,27822.0
2019-06-21 13:25:00,40.53,40.56,40.53,40.56,36777.0,34.883,34.9089,34.883,34.9089,36777.0
2019-06-21 13:30:00,40.56,40.57,40.54,40.55,29523.0,34.9089,34.9175,34.8917,34.9003,29523.0
2019-06-21 13:35:00,40.55,40.57,40.53,40.57,58660.0,34.9003,34.9175,34.883,34.9175,58660.0
2019-06-21 13:40:00,40.57,40.57,40.49,40.49,68976.0,34.9175,34.9175,34.8486,34.8486,68976.0
2019-06-21 13:45:00,40.5,40.52,40.47,40.51,139979.0,34.8572,34.8744,34.8314,34.8658,139979.0
2019-06-21 13:50:00,40.51,40.53,40.5,40.51,92596.0,34.8658,34.883,34.8572,34.8658,92596.0
2019-06-21 13:55:00,40.51,40.53,40.5,40.53,24807.0,34.8658,34.883,34.8572,34.883,24807.0
2019-06-21 14:00:00,40.53,40.55,40.5,40.53,39046.0,34.883,34.9003,34.8572,34.883,39046.0
2019-06-21 14:05:00,40.52,40.53,40.48,40.49,137671.0,34.8744,34.883,34.84,34.8486,137671.0
2019-06-21 14:10:00,40.48,40.49,40.46,40.49,62730.0,34.84,34.8486,34.8228,34.8486,62730.0
2019-06-21 14:15:00,40.49,40.5,40.48,40.49,31937.0,34.8486,34.8572,34.84,34.8486,31937.0
2019-06-21 14:20:00,40.49,40.49,40.46,40.46,49945.0,34.8486,34.8486,34.8228,34.8228,49945.0
2019-06-21 14:25:00,40.47,40.48,40.46,40.46,53150.0,34.8314,34.84,34.8228,34.8228,53150.0
2019-06-21 14:30:00,40.46,40.47,40.44,40.47,57825.0,34.8228,34.8314,34.8056,34.8314,57825.0
2019-06-21 14:35:00,40.47,40.47,40.42,40.45,82008.0,34.8314,34.8314,34.7884,34.8142,82008.0
2019-06-21 14:40:00,40.45,40.48,40.44,40.47,75968.0,34.8142,34.84,34.8056,34.8314,75968.0
2019-06-21 14:45:00,40.47,40.51,40.46,40.51,65283.0,34.8314,34.8658,34.8228,34.8658,65283.0
2019-06-21 14:50:00,40.51,40.55,40.5,40.54,108056.0,34.8658,34.9003,34.8572,34.8917,108056.0
2019-06-21 14:55:00,40.54,40.54,40.52,40.54,59771.0,34.8917,34.8917,34.8744,34.8917,59771.0
2019-06-21 15:00:00,40.54,40.57,40.53,40.57,92578.0,34.8917,34.9175,34.883,34.9175,92578.0
2019-06-21 15:05:00,40.57,40.61,40.56,40.61,97430.0,34.9175,34.9519,34.9089,34.9519,97430.0
2019-06-21 15:10:00,40.6,40.61,40.56,40.59,222666.0,34.9433,34.9519,34.9089,34.9347,222666.0
2019-06-21 15:15:00,40.59,40.6,40.57,40.59,131101.0,34.9347,34.9433,34.9175,34.9347,131101.0
2019-06-21 15:20:00,40.59,40.6,40.57,40.58,105828.0,34.9347,34.9433,34.9175,34.9261,105828.0
2019-06-21 15:25:00,40.59,40.64,40.58,40.61,127911.0,34.9347,34.9777,34.9261,34.9519,127911.0
2019-06-21 15:30:00,40.62,40.63,40.59,40.61,120432.0,34.9605,34.9691,34.9347,34.9519,120432.0
2019-06-21 15:35:00,40.61,40.63,40.6,40.62,167515.0,34.9519,34.9691,34.9433,34.9605,167515.0
2019-06-21 15:40:00,40.62,40.63,40.61,40.63,184424.0,34.9605,34.9691,34.9519,34.9691,184424.0
2019-06-21 15:45:00,40.63,40.66,40.6,40.61,259776.0,34.9691,34.9949,34.9433,34.9519,259776.0
2019-06-21 15:50:00,40.61,40.63,40.55,40.55,514570.0,34.9519,34.9691,34.9003,34.9003,514570.0
2019-06-21 15:55:00,40.56,40.57,40.52,40.53,1051894.0,34.9089,34.9175,34.8744,34.883,1051894.0
2019-06-24 09:30:00,39.56,39.75,39.43,39.65,309724.0,35.1346,35.3033,35.0191,35.2145,309724.0
2019-06-24 09:35:00,39.65,39.75,39.61,39.72,330346.0,35.2145,35.3033,35.179,35.2767,330346.0
2019-06-24 09:40:00,39.72,39.73,39.6,39.6,118717.0,35.2767,35.2855,35.1701,35.1701,118717.0
2019-06-24 09:45:00,39.6,39.65,39.55,39.63,118837.0,35.1701,35.2145,35.1257,35.1967,118837.0
2019-06-24 09:50:00,39.63,39.71,39.61,39.7,149656.0,35.1967,35.2678,35.179,35.2589,149656.0
2019-06-24 09:55:00,39.7,39.74,39.65,39.71,128598.0,35.2589,35.2944,35.2145,35.2678,128598.0
2019-06-24 10:00:00,39.7,39.76,39.7,39.76,96971.0,35.2589,35.3122,35.2589,35.3122,96971.0
2019-06-24 10:05:00,39.76,39.78,39.7,39.76,104733.0,35.3122,35.3299,35.2589,35.3122,104733.0
2019-06-24 10:10:00,39.76,39.8,39.75,39.78,59632.0,35.3122,35.3477,35.3033,35.3299,59632.0
2019-06-24 10:15:00,39.79,39.82,39.76,39.8,89653.0,35.3388,35.3655,35.3122,35.3477,89653.0
2019-06-24 10:20:00,39.8,39.86,39.79,39.86,127700.0,35.3477,35.401,35.3388,35.401,127700.0
2019-06-24 10:25:00,39.86,39.86,39.8,39.86,154379.0,35.401,35.401,35.3477,35.401,154379.0
2019-06-24 10:30:00,39.86,39.87,39.83,39.87,51257.0,35.401,35.4099,35.3744,35.4099,51257.0
2019-06-24 10:35:00,39.87,39.87,39.84,39.87,78296.0,35.4099,35.4099,35.3832,35.4099,78296.0
2019-06-24 10:40:00,39.87,39.91,39.87,39.91,59600.0,35.4099,35.4454,35.4099,35.4454,59600.0
2019-06-24 10:45:00,39.91,39.96,39.91,39.93,80428.0,35.4454,35.4898,35.4454,35.4632,80428.0
2019-06-24 10:50:00,39.93,39.95,39.91,39.92,58583.0,35.4632,35.4809,35.4454,35.4543,58583.0
2019-06-24 10:55:00,39.91,39.98,39.91,39.98,63434.0,35.4454,35.5076,35.4454,35.5076,63434.0
2019-06-24 11:00:00,39.98,40.04,39.96,40.04,88280.0,35.5076,35.5609,35.4898,35.5609,88280.0
2019-06-24 11:05:00,40.04,40.07,40.01,40.04,78856.0,35.5609,35.5875,35.5342,35.5609,78856.0
2019-06-24 11:10:00,40.04,40.07,40.01,40.05,88411.0,35.5609,35.5875,35.5342,35.5697,88411.0
2019-06-24 11:15:00,40.05,40.06,39.93,39.93,100430.0,35.5697,35.5786,35.4632,35.4632,100430.0
2019-06-24 11:20:00,39.93,39.94,39.9,39.92,74262.0,35.4632,35.4721,35.4365,35.4543,74262.0
2019-06-24 11:25:00,39.93,39.96,39.9,39.96,43803.0,35.4632,35.4898,35.4365,35.4898,43803.0
2019-06-24 11:30:00,39.95,39.98,39.94,39.97,34720.0,35.4809,35.5076,35.4721,35.4987,34720.0
2019-06-24 11:35:00,39.97,39.99,39.95,39.97,50936.0,35.4987,35.5165,35.4809,35.4987,50936.0
2019-06-24 11:40:00,39.98,39.99,39.95,39.96,26665.0,35.5076,35.5165,35.4809,35.4898,26665.0
2019-06-24 11:45:00,39.95,39.99,39.95,39.98,31540.0,35.4809,35.5165,35.4809,35.5076,31540.0
2019-06-24 11:50:00,39.99,39.99,39.96,39.97,33511.0,35.5165,35.5165,35.4898,35.4987,33511.0
2019-06-24 11:55:00,39.97,40.0,39.93,39.94,67487.0,35.4987,35.5253,35.4632,35.4721,67487.0
2019-06-24 12:00:00,39.94,39.97,39.94,39.97,34745.0,35.4721,35.4987,35.4721,35.4987,34745.0
2019-06-24 12:05:00,39.96,39.97,39.94,39.95,29357.0,35.4898,35.4987,35.4721,35.4809,29357.0
2019-06-24 12:10:00,39.96,39.98,39.93,39.96,45653.0,35.4898,35.5076,35.4632,35.4898,45653.0
2019-06-24 12:15:00,39.96,40.0,39.95,40.0,25077.0,35.4898,35.5253,35.4809,35.5253,25077.0
2019-06-24 12:20:00,40.01,40.01,39.99,40.01,30152.0,35.5342,35.5342,35.5165,35.5342,30152.0
2019-06-24 12:25:00,40.01,40.01,39.98,39.99,20487.0,35.5342,35.5342,35.5076,35.5165,20487.0
2019-06-24 12:30:00,39.99,39.99,39.96,39.97,26718.0,35.5165,35.5165,35.4898,35.4987,26718.0
2019-06-24 12:35:00,39.97,39.99,39.95,39.98,50800.0,35.4987,35.5165,35.4809,35.5076,50800.0
2019-06-24 12:40:00,39.98,39.99,39.96,39.98,54322.0,35.5076,35.5165,35.4898,35.5076,54322.0
2019-06-24 12:45:00,39.97,39.98,39.94,39.97,32451.0,35.4987,35.5076,35.4721,35.4987,32451.0
2019-06-24 12:50:00,39.97,40.0,39.97,39.98,42029.0,35.4987,35.5253,35.4987,35.5076,42029.0
2019-06-24 12:55:00,39.98,39.98,39.93,39.94,20218.0,35.5076,35.5076,35.4632,35.4721,20218.0
2019-06-24 13:00:00,39.94,39.94,39.92,39.92,18618.0,35.4721,35.4721,35.4543,35.4543,18618.0
2019-06-24 13:05:00,39.93,39.96,39.92,39.93,39453.0,35.4632,35.4898,35.4543,35.4632,39453.0
2019-06-24 13:10:00,39.94,39.97,39.93,39.97,37813.0,35.4721,35.4987,35.4632,35.4987,37813.0
2019-06-24 13:15:00,39.97,39.98,39.96,39.97,38933.0,35.4987,35.5076,35.4898,35.4987,38933.0
2019-06-24 13:20:00,39.97,39.97,39.93,39.94,20284.0,35.4987,35.4987,35.4632,35.4721,20284.0
2019-06-24 13:25:00,39.94,39.94,39.93,39.93,12783.0,35.4721,35.4721,35.4632,35.4632,12783.0
2019-06-24 13:30:00,39.93,39.95,39.92,39.95,39377.0,35.4632,35.4809,35.4543,35.4809,39377.0
2019-06-24 13:35:00,39.95,39.98,39.94,39.98,25143.0,35.4809,35.5076,35.4721,35.5076,25143.0
2019-06-24 13:40:00,39.97,39.99,39.96,39.97,54113.0,35.4987,35.5165,35.4898,35.4987,54113.0
2019-06-24 13:45:00,39.96,39.98,39.95,39.98,29178.0,35.4898,35.5076,35.4809,35.5076,29178.0
2019-06-24 13:50:00,39.98,39.98,39.95,39.96,28297.0,35.5076,35.5076,35.4809,35.4898,28297.0
2019-06-24 13:55:00,39.96,39.97,39.96,39.97,24211.0,35.4898,35.4987,35.4898,35.4987,24211.0
2019-06-24 14:00:00,39.97,39.98,39.96,39.97,28130.0,35.4987,35.5076,35.4898,35.4987,28130.0
2019-06-24 14:05:00,39.98,39.98,39.93,39.95,46704.0,35.5076,35.5076,35.4632,35.4809,46704.0
2019-06-24 14:10:00,39.95,39.96,39.93,39.96,34230.0,35.4809,35.4898,35.4632,35.4898,34230.0
2019-06-24 14:15:00,39.96,39.97,39.94,39.94,25973.0,35.4898,35.4987,35.4721,35.4721,25973.0
2019-06-24 14:20:00,39.95,39.95,39.9,39.92,40618.0,35.4809,35.4809,35.4365,35.4543,40618.0
2019-06-24 14:25:00,39.91,39.92,39.91,39.92,24987.0,35.4454,35.4543,35.4454,35.4543,24987.0
2019-06-24 14:30:00,39.91,39.95,39.91,39.94,37642.0,35.4454,35.4809,35.4454,35.4721,37642.0
2019-06-24 14:35:00,39.94,39.94,39.88,39.89,28575.0,35.4721,35.4721,35.4188,35.4276,28575.0
2019-06-24 14:40:00,39.89,39.89,39.87,39.87,25615.0,35.4276,35.4276,35.4099,35.4099,25615.0
2019-06-24 14:45:00,39.87,39.87,39.84,39.85,36888.0,35.4099,35.4099,35.3832,35.3921,36888.0
2019-06-24 14:50:00,39.85,39.86,39.84,39.86,29250.0,35.3921,35.401,35.3832,35.401,29250.0
2019-06-24 14:55:00,39.85,39.91,39.85,39.91,53704.0,35.3921,35.4454,35.3921,35.4454,53704.0
2019-06-24 15:00:00,39.91,39.92,39.9,39.91,43210.0,35.4454,35.4543,35.4365,35.4454,43210.0
2019-06-24 15:05:00,39.91,39.92,39.88,39.88,43915.0,35.4454,35.4543,35.4188,35.4188,43915.0
2019-06-24 15:10:00,39.88,39.9,39.86,39.89,39315.0,35.4188,35.4365,35.401,35.4276,39315.0
2019-06-24 15:15:00,39.9,39.92,39.9,39.92,34301.0,35.4365,35.4543,35.4365,35.4543,34301.0
2019-06-24 15:20:00,39.92,39.94,39.9,39.94,93537.0,35.4543,35.4721,35.4365,35.4721,93537.0
2019-06-24 15:25:00,39.94,39.94,39.86,39.88,81865.0,35.4721,35.4721,35.401,35.4188,81865.0
2019-06-24 15:30:00,39.88,39.89,39.85,39.89,148252.0,35.4188,35.4276,35.3921,35.4276,148252.0
2019-06-24 15:35:00,39.89,39.92,39.87,39.92,70848.0,35.4276,35.4543,35.4099,35.4543,70848.0
2019-06-24 15:40:00,39.92,39.95,39.91,39.95,94743.0,35.4543,35.4809,35.4454,35.4809,94743.0
2019-06-24 15:45:00,39.95,39.96,39.93,39.94,187931.0,35.4809,35.4898,35.4632,35.4721,187931.0
2019-06-24 15:50:00,39.94,39.97,39.93,39.96,267772.0,35.4721,35.4987,35.4632,35.4898,267772.0
2019-06-24 15:55:00,39.96,39.98,39.92,39.97,543836.0,35.4898,35.5076,35.4543,35.4987,543836.0
2019-06-25 09:30:00,39.52,39.52,39.3,39.41,390062.0,35.099,35.099,34.9036,35.0013,390062.0
2019-06-25 09:35:00,39.41,39.45,39.06,39.13,241105.0,35.0013,35.0369,34.6905,34.7527,241105.0
2019-06-25 09:40:00,39.13,39.27,39.09,39.26,143012.0,34.7527,34.877,34.7171,34.8681,143012.0
2019-06-25 09:45:00,39.25,39.31,39.14,39.17,145502.0,34.8592,34.9125,34.7615,34.7882,145502.0
2019-06-25 09:50:00,39.16,39.24,39.1,39.23,99975.0,34.7793,34.8504,34.726,34.8415,99975.0
2019-06-25 09:55:00,39.22,39.29,39.21,39.29,67841.0,34.8326,34.8948,34.8237,34.8948,67841.0
2019-06-25 10:00:00,39.29,39.34,39.27,39.33,50145.0,34.8948,34.9392,34.877,34.9303,50145.0
2019-06-25 10:05:00,39.33,39.36,39.27,39.35,48487.0,34.9303,34.9569,34.877,34.9481,48487.0
2019-06-25 10:10:00,39.35,39.42,39.35,39.4,75454.0,34.9481,35.0102,34.9481,34.9925,75454.0
2019-06-25 10:15:00,39.39,39.4,39.32,39.34,114882.0,34.9836,34.9925,34.9214,34.9392,114882.0
2019-06-25 10:20:00,39.34,39.34,39.25,39.33,102716.0,34.9392,34.9392,34.8592,34.9303,102716.0
2019-06-25 10:25:00,39.33,39.36,39.29,39.36,37070.0,34.9303,34.9569,34.8948,34.9569,37070.0
2019-06-25 10:30:00,39.35,39.38,39.29,39.31,31584.0,34.9481,34.9747,34.8948,34.9125,31584.0
2019-06-25 10:35:00,39.31,39.34,39.28,39.29,33116.0,34.9125,34.9392,34.8859,34.8948,33116.0
2019-06-25 10:40:00,39.3,39.35,39.29,39.33,23370.0,34.9036,34.9481,34.8948,34.9303,23370.0
2019-06-25 10:45:00,39.34,39.37,39.29,39.3,38686.0,34.9392,34.9658,34.8948,34.9036,38686.0
2019-06-25 10:50:00,39.29,39.35,39.27,39.29,41747.0,34.8948,34.9481,34.877,34.8948,41747.0
2019-06-25 10:55:00,39.28,39.3,39.24,39.28,44236.0,34.8859,34.9036,34.8504,34.8859,44236.0
2019-06-25 11:00:00,39.28,39.33,39.26,39.33,31264.0,34.8859,34.9303,34.8681,34.9303,31264.0
2019-06-25 11:05:00,39.33,39.33,39.26,39.27,61017.0,34.9303,34.9303,34.8681,34.877,61017.0
2019-06-25 11:10:00,39.28,39.3,39.26,39.28,41152.0,34.8859,34.9036,34.8681,34.8859,41152.0
2019-06-25 11:15:00,39.29,39.29,39.22,39.23,51258.0,34.8948,34.8948,34.8326,34.8415,51258.0
2019-06-25 11:20:00,39.23,39.27,39.21,39.25,38695.0,34.8415,34.877,34.8237,34.8592,38695.0
2019-06-25 11:25:00,39.26,39.31,39.25,39.26,33511.0,34.8681,34.9125,34.8592,34.8681,33511.0
2019-06-25 11:30:00,39.26,39.31,39.26,39.27,30931.0,34.8681,34.9125,34.8681,34.877,30931.0
2019-06-25 11:35:00,39.27,39.28,39.25,39.27,26644.0,34.877,34.8859,34.8592,34.877,26644.0
2019-06-25 11:40:00,39.27,39.28,39.24,39.26,24958.0,34.877,34.8859,34.8504,34.8681,24958.0
2019-06-25 11:45:00,39.25,39.28,39.24,39.27,21344.0,34.8592,34.8859,34.8504,34.877,21344.0
2019-06-25 11:50:00,39.26,39.27,39.2,39.21,29347.0,34.8681,34.877,34.8148,34.8237,29347.0
2019-06-25 11:55:00,39.21,39.21,39.17,39.17,19564.0,34.8237,34.8237,34.7882,34.7882,19564.0
2019-06-25 12:00:00,39.18,39.18,39.16,39.17,46906.0,34.7971,34.7971,34.7793,34.7882,46906.0
2019-06-25 12:05:00,39.17,39.2,39.16,39.2,31117.0,34.7882,34.8148,34.7793,34.8148,31117.0
2019-06-25 12:10:00,39.2,39.22,39.18,39.19,20864.0,34.8148,34.8326,34.7971,34.806,20864.0
2019-06-25 12:15:00,39.19,39.19,39.15,39.17,47497.0,34.806,34.806,34.7704,34.7882,47497.0
2019-06-25 12:20:00,39.17,39.19,39.15,39.17,38192.0,34.7882,34.806,34.7704,34.7882,38192.0
2019-06-25 12:25:00,39.18,39.2,39.16,39.2,26888.0,34.7971,34.8148,34.7793,34.8148,26888.0
2019-06-25 12:30:00,39.2,39.22,39.15,39.16,37822.0,34.8148,34.8326,34.7704,34.7793,37822.0
2019-06-25 12:35:00,39.16,39.18,39.08,39.09,32964.0,34.7793,34.7971,34.7083,34.7171,32964.0
2019-06-25 12:40:00,39.08,39.12,39.08,39.1,36161.0,34.7083,34.7438,34.7083,34.726,36161.0
2019-06-25 12:45:00,39.1,39.13,39.08,39.13,31084.0,34.726,34.7527,34.7083,34.7527,31084.0
2019-06-25 12:50:00,39.13,39.15,39.09,39.09,59314.0,34.7527,34.7704,34.7171,34.7171,59314.0
2019-06-25 12:55:00,39.08,39.09,39.04,39.04,55213.0,34.7083,34.7171,34.6727,34.6727,55213.0
2019-06-25 13:00:00,39.04,39.05,38.92,38.99,50951.0,34.6727,34.6816,34.5662,34.6283,50951.0
2019-06-25 13:05:00,38.99,39.04,38.96,39.04,51358.0,34.6283,34.6727,34.6017,34.6727,51358.0
2019-06-25 13:10:00,39.04,39.07,39.01,39.03,31252.0,34.6727,34.6994,34.6461,34.6638,31252.0
2019-06-25 13:15:00,39.04,39.07,39.02,39.06,37865.0,34.6727,34.6994,34.655,34.6905,37865.0
2019-06-25 13:20:00,39.06,39.09,39.04,39.07,43653.0,34.6905,34.7171,34.6727,34.6994,43653.0
2019-06-25 13:25:00,39.06,39.12,39.06,39.11,40127.0,34.6905,34.7438,34.6905,34.7349,40127.0
2019-06-25 13:30:00,39.11,39.16,39.09,39.16,39983.0,34.7349,34.7793,34.7171,34.7793,39983.0
2019-06-25 13:35:00,39.16,39.19,39.14,39.16,38770.0,34.7793,34.806,34.7615,34.7793,38770.0
2019-06-25 13:40:00,39.17,39.21,39.14,39.19,43918.0,34.7882,34.8237,34.7615,34.806,43918.0
2019-06-25 13:45:00,39.19,39.2,39.15,39.18,29180.0,34.806,34.8148,34.7704,34.7971,29180.0
2019-06-25 13:50:00,39.17,39.18,39.11,39.12,39612.0,34.7882,34.7971,34.7349,34.7438,39612.0
2019-06-25 13:55:00,39.12,39.13,39.1,39.12,28166.0,34.7438,34.7527,34.726,34.7438,28166.0
2019-06-25 14:00:00,39.12,39.17,39.11,39.14,40994.0,34.7438,34.7882,34.7349,34.7615,40994.0
2019-06-25 14:05:00,39.13,39.18,39.11,39.18,40864.0,34.7527,34.7971,34.7349,34.7971,40864.0
2019-06-25 14:10:00,39.17,39.17,39.12,39.13,27822.0,34.7882,34.7882,34.7438,34.7527,27822.0
2019-06-25 14:15:00,39.12,39.14,39.1,39.1,45274.0,34.7438,34.7615,34.726,34.726,45274.0
2019-06-25 14:20:00,39.1,39.14,39.09,39.13,48908.0,34.726,34.7615,34.7171,34.7527,48908.0
2019-06-25 14:25:00,39.13,39.14,39.09,39.11,30541.0,34.7527,34.7615,34.7171,34.7349,30541.0
2019-06-25 14:30:00,39.11,39.12,39.07,39.08,45680.0,34.7349,34.7438,34.6994,34.7083,45680.0
2019-06-25 14:35:00,39.08,39.09,39.03,39.08,72711.0,34.7083,34.7171,34.6638,34.7083,72711.0
2019-06-25 14:40:00,39.08,39.08,39.03,39.04,63258.0,34.7083,34.7083,34.6638,34.6727,63258.0
2019-06-25 14:45:00,39.04,39.06,39.01,39.02,57955.0,34.6727,34.6905,34.6461,34.655,57955.0
2019-06-25 14:50:00,39.01,39.03,38.98,39.03,59271.0,34.6461,34.6638,34.6194,34.6638,59271.0
2019-06-25 14:55:00,39.03,39.04,39.01,39.02,52661.0,34.6638,34.6727,34.6461,34.655,52661.0
2019-06-25 15:00:00,39.01,39.02,38.97,39.01,84178.0,34.6461,34.655,34.6106,34.6461,84178.0
2019-06-25 15:05:00,39.01,39.04,39.01,39.02,98035.0,34.6461,34.6727,34.6461,34.655,98035.0
2019-06-25 15:10:00,39.02,39.04,39.01,39.02,104677.0,34.655,34.6727,34.6461,34.655,104677.0
2019-06-25 15:15:00,39.02,39.04,38.96,38.98,111834.0,34.655,34.6727,34.6017,34.6194,111834.0
2019-06-25 15:20:00,38.98,38.99,38.96,38.97,54209.0,34.6194,34.6283,34.6017,34.6106,54209.0
2019-06-25 15:25:00,38.97,39.05,38.95,39.05,188193.0,34.6106,34.6816,34.5928,34.6816,188193.0
2019-06-25 15:30:00,39.04,39.09,39.04,39.09,133052.0,34.6727,34.7171,34.6727,34.7171,133052.0
2019-06-25 15:35:00,39.09,39.11,39.07,39.09,63571.0,34.7171,34.7349,34.6994,34.7171,63571.0
2019-06-25 15:40:00,39.1,39.1,39.04,39.05,75986.0,34.726,34.726,34.6727,34.6816,75986.0
2019-06-25 15:45:00,39.05,39.06,38.99,39.05,171504.0,34.6816,34.6905,34.6283,34.6816,171504.0
2019-06-25 15:50:00,39.05,39.05,38.97,39.01,232546.0,34.6816,34.6816,34.6106,34.6461,232546.0
2019-06-25 15:55:00,39.01,39.01,38.91,38.93,429830.0,34.6461,34.6461,34.5573,34.575,429830.0
2019-06-26 09:30:00,39.38,39.38,39.12,39.16,294674.0,34.9747,34.9747,34.7438,34.7793,294674.0
2019-06-26 09:35:00,39.17,39.24,39.16,39.18,126610.0,34.7882,34.8504,34.7793,34.7971,126610.0
2019-06-26 09:40:00,39.17,39.23,39.15,39.15,61363.0,34.7882,34.8415,34.7704,34.7704,61363.0
2019-06-26 09:45:00,39.15,39.16,39.11,39.12,93346.0,34.7704,34.7793,34.7349,34.7438,93346.0
2019-06-26 09:50:00,39.12,39.15,39.07,39.14,109023.0,34.7438,34.7704,34.6994,34.7615,109023.0
2019-06-26 09:55:00,39.14,39.22,39.11,39.2,93589.0,34.7615,34.8326,34.7349,34.8148,93589.0
2019-06-26 10:00:00,39.2,39.23,39.18,39.22,79645.0,34.8148,34.8415,34.7971,34.8326,79645.0
2019-06-26 10:05:00,39.21,39.25,39.2,39.23,108371.0,34.8237,34.8592,34.8148,34.8415,108371.0
2019-06-26 10:10:00,39.23,39.25,39.2,39.22,39153.0,34.8415,34.8592,34.8148,34.8326,39153.0
2019-06-26 10:15:00,39.22,39.26,39.22,39.26,26738.0,34.8326,34.8681,34.8326,34.8681,26738.0
2019-06-26 10:20:00,39.26,39.3,39.22,39.23,40829.0,34.8681,34.9036,34.8326,34.8415,40829.0
2019-06-26 10:25:00,39.23,39.23,39.19,39.22,41879.0,34.8415,34.8415,34.806,34.8326,41879.0
2019-06-26 10:30:00,39.22,39.27,39.22,39.24,33528.0,34.8326,34.877,34.8326,34.8504,33528.0
2019-06-26 10:35:00,39.24,39.25,39.19,39.25,44969.0,34.8504,34.8592,34.806,34.8592,44969.0
2019-06-26 10:40:00,39.24,39.24,39.16,39.18,57948.0,34.8504,34.8504,34.7793,34.7971,57948.0
2019-06-26 10:45:00,39.18,39.23,39.17,39.23,42381.0,34.7971,34.8415,34.7882,34.8415,42381.0
2019-06-26 10:50:00,39.23,39.28,39.21,39.25,74122.0,34.8415,34.8859,34.8237,34.8592,74122.0
2019-06-26 10:55:00,39.24,39.33,39.24,39.31,54851.0,34.8504,34.9303,34.8504,34.9125,54851.0
2019-06-26 11:00:00,39.32,39.32,39.24,39.26,134150.0,34.9214,34.9214,34.8504,34.8681,134150.0
2019-06-26 11:05:00,39.26,39.3,39.24,39.27,68842.0,34.8681,34.9036,34.8504,34.877,68842.0
2019-06-26 11:10:00,39.27,39.29,39.21,39.21,29435.0,34.877,34.8948,34.8237,34.8237,29435.0
2019-06-26 11:15:00,39.21,39.26,39.21,39.24,28011.0,34.8237,34.8681,34.8237,34.8504,28011.0
2019-06-26 11:20:00,39.24,39.24,39.2,39.23,88441.0,34.8504,34.8504,34.8148,34.8415,88441.0
2019-06-26 11:25:00,39.23,39.3,39.21,39.3,101680.0,34.8415,34.9036,34.8237,34.9036,101680.0
2019-06-26 11:30:00,39.3,39.31,39.26,39.28,77562.0,34.9036,34.9125,34.8681,34.8859,77562.0
2019-06-26 11:35:00,39.28,39.31,39.25,39.31,63312.0,34.8859,34.9125,34.8592,34.9125,63312.0
2019-06-26 11:40:00,39.31,39.33,39.3,39.3,73841.0,34.9125,34.9303,34.9036,34.9036,73841.0
2019-06-26 11:45:00,39.3,39.33,39.28,39.32,43015.0,34.9036,34.9303,34.8859,34.9214,43015.0
2019-06-26 11:50:00,39.33,39.33,39.27,39.31,57307.0,34.9303,34.9303,34.877,34.9125,57307.0
2019-06-26 11:55:00,39.31,39.38,39.31,39.37,55811.0,34.9125,34.9747,34.9125,34.9658,55811.0
2019-06-26 12:00:00,39.37,39.38,39.33,39.34,50187.0,34.9658,34.9747,34.9303,34.9392,50187.0
2019-06-26 12:05:00,39.35,39.36,39.3,39.3,41096.0,34.9481,34.9569,34.9036,34.9036,41096.0
2019-06-26 12:10:00,39.31,39.32,39.29,39.3,26951.0,34.9125,34.9214,34.8948,34.9036,26951.0
2019-06-26 12:15:00,39.3,39.32,39.27,39.29,56467.0,34.9036,34.9214,34.877,34.8948,56467.0
2019-06-26 12:20:00,39.29,39.3,39.23,39.27,49950.0,34.8948,34.9036,34.8415,34.877,49950.0
2019-06-26 12:25:00,39.27,39.28,39.25,39.27,34344.0,34.877,34.8859,34.8592,34.877,34344.0
2019-06-26 12:30:00,39.27,39.3,39.26,39.29,31305.0,34.877,34.9036,34.8681,34.8948,31305.0
2019-06-26 12:35:00,39.28,39.32,39.28,39.32,52412.0,34.8859,34.9214,34.8859,34.9214,52412.0
2019-06-26 12:40:00,39.32,39.36,39.31,39.36,38647.0,34.9214,34.9569,34.9125,34.9569,38647.0
2019-06-26 12:45:00,39.36,39.37,39.32,39.33,29363.0,34.9569,34.9658,34.9214,34.9303,29363.0
2019-06-26 12:50:00,39.33,39.34,39.3,39.32,35216.0,34.9303,34.9392,34.9036,34.9214,35216.0
2019-06-26 12:55:00,39.32,39.33,39.29,39.3,16114.0,34.9214,34.9303,34.8948,34.9036,16114.0
2019-06-26 13:00:00,39.3,39.33,39.29,39.32,41998.0,34.9036,34.9303,34.8948,34.9214,41998.0
2019-06-26 13:05:00,39.32,39.33,39.28,39.28,21322.0,34.9214,34.9303,34.8859,34.8859,21322.0
2019-06-26 13:10:00,39.29,39.3,39.27,39.3,34166.0,34.8948,34.9036,34.877,34.9036,34166.0
2019-06-26 13:15:00,39.3,39.33,39.29,39.31,57742.0,34.9036,34.9303,34.8948,34.9125,57742.0
2019-06-26 13:20:00,39.3,39.33,39.3,39.33,29126.0,34.9036,34.9303,34.9036,34.9303,29126.0
2019-06-26 13:25:00,39.33,39.36,39.29,39.3,267006.0,34.9303,34.9569,34.8948,34.9036,267006.0
2019-06-26 13:30:00,39.31,39.32,39.26,39.27,38317.0,34.9125,34.9214,34.8681,34.877,38317.0
2019-06-26 13:35:00,39.27,39.29,39.24,39.27,32457.0,34.877,34.8948,34.8504,34.877,32457.0
2019-06-26 13:40:00,39.27,39.29,39.24,39.28,31619.0,34.877,34.8948,34.8504,34.8859,31619.0
2019-06-26 13:45:00,39.28,39.3,39.24,39.25,37280.0,34.8859,34.9036,34.8504,34.8592,37280.0
2019-06-26 13:50:00,39.25,39.28,39.24,39.25,53003.0,34.8592,34.8859,34.8504,34.8592,53003.0
2019-06-26 13:55:00,39.25,39.26,39.24,39.26,24063.0,34.8592,34.8681,34.8504,34.8681,24063.0
2019-06-26 14:00:00,39.27,39.3,39.26,39.3,24515.0,34.877,34.9036,34.8681,34.9036,24515.0
2019-06-26 14:05:00,39.29,39.3,39.27,39.28,37641.0,34.8948,34.9036,34.877,34.8859,37641.0
2019-06-26 14:10:00,39.27,39.29,39.27,39.29,39176.0,34.877,34.8948,34.877,34.8948,39176.0
2019-06-26 14:15:00,39.29,39.29,39.22,39.23,39340.0,34.8948,34.8948,34.8326,34.8415,39340.0
2019-06-26 14:20:00,39.23,39.25,39.21,39.22,52658.0,34.8415,34.8592,34.8237,34.8326,52658.0
2019-06-26 14:25:00,39.21,39.22,39.18,39.21,45479.0,34.8237,34.8326,34.7971,34.8237,45479.0
2019-06-26 14:30:00,39.22,39.22,39.18,39.2,36306.0,34.8326,34.8326,34.7971,34.8148,36306.0
2019-06-26 14:35:00,39.2,39.22,39.17,39.19,47689.0,34.8148,34.8326,34.7882,34.806,47689.0
2019-06-26 14:40:00,39.19,39.19,39.1,39.14,175262.0,34.806,34.806,34.726,34.7615,175262.0
2019-06-26 14:45:00,39.14,39.15,39.12,39.12,37790.0,34.7615,34.7704,34.7438,34.7438,37790.0
2019-06-26 14:50:00,39.13,39.13,39.09,39.1,50626.0,34.7527,34.7527,34.7171,34.726,50626.0
2019-06-26 14:55:00,39.1,39.14,39.09,39.12,33140.0,34.726,34.7615,34.7171,34.7438,33140.0
2019-06-26 15:00:00,39.12,39.14,39.1,39.1,57355.0,34.7438,34.7615,34.726,34.726,57355.0
2019-06-26 15:05:00,39.11,39.14,39.09,39.14,54110.0,34.7349,34.7615,34.7171,34.7615,54110.0
2019-06-26 15:10:00,39.13,39.17,39.12,39.17,72411.0,34.7527,34.7882,34.7438,34.7882,72411.0
2019-06-26 15:15:00,39.16,39.19,39.14,39.19,66529.0,34.7793,34.806,34.7615,34.806,66529.0
2019-06-26 15:20:00,39.18,39.2,39.16,39.18,59301.0,34.7971,34.8148,34.7793,34.7971,59301.0
2019-06-26 15:25:00,39.18,39.22,39.17,39.18,57967.0,34.7971,34.8326,34.7882,34.7971,57967.0
2019-06-26 15:30:00,39.17,39.19,39.15,39.15,56394.0,34.7882,34.806,34.7704,34.7704,56394.0
2019-06-26 15:35:00,39.16,39.18,39.14,39.16,70362.0,34.7793,34.7971,34.7615,34.7793,70362.0
2019-06-26 15:40:00,39.16,39.18,39.13,39.13,187989.0,34.7793,34.7971,34.7527,34.7527,187989.0
2019-06-26 15:45:00,39.13,39.14,39.1,39.11,353715.0,34.7527,34.7615,34.726,34.7349,353715.0
2019-06-26 15:50:00,39.11,39.12,39.05,39.05,451404.0,34.7349,34.7438,34.6816,34.6816,451404.0
2019-06-26 15:55:00,39.06,39.08,38.98,39.08,1626562.0,34.6905,34.7083,34.6194,34.7083,1626562.0
2019-06-27 09:30:00,39.58,39.76,39.56,39.72,377205.0,35.1523,35.3122,35.1346,35.2767,377205.0
2019-06-27 09:35:00,39.72,39.73,39.56,39.58,413918.0,35.2767,35.2855,35.1346,35.1523,413918.0
2019-06-27 09:40:00,39.58,39.61,39.49,39.52,228127.0,35.1523,35.179,35.0724,35.099,228127.0
2019-06-27 09:45:00,39.52,39.55,39.44,39.45,238717.0,35.099,35.1257,35.028,35.0369,238717.0
2019-06-27 09:50:00,39.45,39.52,39.42,39.5,223781.0,35.0369,35.099,35.0102,35.0813,223781.0
2019-06-27 09:55:00,39.5,39.55,39.47,39.49,63396.0,35.0813,35.1257,35.0546,35.0724,63396.0
2019-06-27 10:00:00,39.49,39.52,39.39,39.41,72054.0,35.0724,35.099,34.9836,35.0013,72054.0
2019-06-27 10:05:00,39.41,39.41,39.32,39.37,114019.0,35.0013,35.0013,34.9214,34.9658,114019.0
2019-06-27 10:10:00,39.37,39.38,39.29,39.33,132815.0,34.9658,34.9747,34.8948,34.9303,132815.0
2019-06-27 10:15:00,39.33,39.34,39.29,39.34,202458.0,34.9303,34.9392,34.8948,34.9392,202458.0
2019-06-27 10:20:00,39.34,39.38,39.32,39.34,147014.0,34.9392,34.9747,34.9214,34.9392,147014.0
2019-06-27 10:25:00,39.34,39.36,39.31,39.33,139442.0,34.9392,34.9569,34.9125,34.9303,139442.0
2019-06-27 10:30:00,39.33,39.39,39.31,39.39,382085.0,34.9303,34.9836,34.9125,34.9836,382085.0
2019-06-27 10:35:00,39.39,39.42,39.36,39.39,122858.0,34.9836,35.0102,34.9569,34.9836,122858.0
2019-06-27 10:40:00,39.39,39.39,39.33,39.35,71355.0,34.9836,34.9836,34.9303,34.9481,71355.0
2019-06-27 10:45:00,39.34,39.37,39.32,39.35,74109.0,34.9392,34.9658,34.9214,34.9481,74109.0
2019-06-27 10:50:00,39.34,39.38,39.33,39.38,57888.0,34.9392,34.9747,34.9303,34.9747,57888.0
2019-06-27 10:55:00,39.37,39.44,39.35,39.43,80702.0,34.9658,35.028,34.9481,35.0191,80702.0
2019-06-27 11:00:00,39.44,39.44,39.4,39.43,65653.0,35.028,35.028,34.9925,35.0191,65653.0
2019-06-27 11:05:00,39.42,39.45,39.38,39.43,117054.0,35.0102,35.0369,34.9747,35.0191,117054.0
2019-06-27 11:10:00,39.42,39.45,39.39,39.4,107298.0,35.0102,35.0369,34.9836,34.9925,107298.0
2019-06-27 11:15:00,39.4,39.44,39.34,39.39,71778.0,34.9925,35.028,34.9392,34.9836,71778.0
2019-06-27 11:20:00,39.39,39.39,39.29,39.34,64277.0,34.9836,34.9836,34.8948,34.9392,64277.0
2019-06-27 11:25:00,39.34,39.43,39.33,39.4,71541.0,34.9392,35.0191,34.9303,34.9925,71541.0
2019-06-27 11:30:00,39.39,39.4,39.36,39.39,73710.0,34.9836,34.9925,34.9569,34.9836,73710.0
2019-06-27 11:35:00,39.39,39.41,39.37,39.41,433440.0,34.9836,35.0013,34.9658,35.0013,433440.0
2019-06-27 11:40:00,39.4,39.42,39.38,39.4,99285.0,34.9925,35.0102,34.9747,34.9925,99285.0
2019-06-27 11:45:00,39.4,39.41,39.36,39.41,122419.0,34.9925,35.0013,34.9569,35.0013,122419.0
2019-06-27 11:50:00,39.41,39.43,39.39,39.4,51312.0,35.0013,35.0191,34.9836,34.9925,51312.0
2019-06-27 11:55:00,39.4,39.42,39.38,39.4,111587.0,34.9925,35.0102,34.9747,34.9925,111587.0
2019-06-27 12:00:00,39.41,39.42,39.39,39.41,110337.0,35.0013,35.0102,34.9836,35.0013,110337.0
2019-06-27 12:05:00,39.41,39.46,39.4,39.45,159343.0,35.0013,35.0457,34.9925,35.0369,159343.0
2019-06-27 12:10:00,39.46,39.48,39.42,39.46,388158.0,35.0457,35.0635,35.0102,35.0457,388158.0
2019-06-27 12:15:00,39.45,39.47,39.44,39.45,49439.0,35.0369,35.0546,35.028,35.0369,49439.0
2019-06-27 12:20:00,39.45,39.46,39.44,39.46,51359.0,35.0369,35.0457,35.028,35.0457,51359.0
2019-06-27 12:25:00,39.46,39.47,39.44,39.46,51784.0,35.0457,35.0546,35.028,35.0457,51784.0
2019-06-27 12:30:00,39.46,39.46,39.45,39.46,39017.0,35.0457,35.0457,35.0369,35.0457,39017.0
2019-06-27 12:35:00,39.46,39.46,39.44,39.46,62309.0,35.0457,35.0457,35.028,35.0457,62309.0
2019-06-27 12:40:00,39.46,39.49,39.45,39.46,104425.0,35.0457,35.0724,35.0369,35.0457,104425.0
2019-06-27 12:45:00,39.45,39.46,39.44,39.46,52801.0,35.0369,35.0457,35.028,35.0457,52801.0
2019-06-27 12:50:00,39.46,39.47,39.44,39.46,132216.0,35.0457,35.0546,35.028,35.0457,132216.0
2019-06-27 12:55:00,39.46,39.5,39.46,39.5,113470.0,35.0457,35.0813,35.0457,35.0813,113470.0
2019-06-27 13:00:00,39.49,39.52,39.49,39.52,96258.0,35.0724,35.099,35.0724,35.099,96258.0
2019-06-27 13:05:00,39.52,39.52,39.48,39.51,68549.0,35.099,35.099,35.0635,35.0902,68549.0
2019-06-27 13:10:00,39.51,39.52,39.49,39.5,18603.0,35.0902,35.099,35.0724,35.0813,18603.0
2019-06-27 13:15:00,39.5,39.52,39.48,39.5,41265.0,35.0813,35.099,35.0635,35.0813,41265.0
2019-06-27 13:20:00,39.5,39.52,39.5,39.52,36533.0,35.0813,35.099,35.0813,35.099,36533.0
2019-06-27 13:25:00,39.51,39.52,39.49,39.5,53247.0,35.0902,35.099,35.0724,35.0813,53247.0
2019-06-27 13:30:00,39.5,39.52,39.49,39.5,38590.0,35.0813,35.099,35.0724,35.0813,38590.0
2019-06-27 13:35:00,39.5,39.53,39.49,39.5,47288.0,35.0813,35.1079,35.0724,35.0813,47288.0
2019-06-27 13:40:00,39.5,39.51,39.48,39.5,32478.0,35.0813,35.0902,35.0635,35.0813,32478.0
2019-06-27 13:45:00,39.5,39.52,39.5,39.5,31405.0,35.0813,35.099,35.0813,35.0813,31405.0
2019-06-27 13:50:00,39.5,39.51,39.47,39.48,299918.0,35.0813,35.0902,35.0546,35.0635,299918.0
2019-06-27 13:55:00,39.48,39.51,39.48,39.51,73063.0,35.0635,35.0902,35.0635,35.0902,73063.0
2019-06-27 14:00:00,39.51,39.51,39.48,39.5,77983.0,35.0902,35.0902,35.0635,35.0813,77983.0
2019-06-27 14:05:00,39.5,39.52,39.49,39.52,53002.0,35.0813,35.099,35.0724,35.099,53002.0
2019-06-27 14:10:00,39.51,39.52,39.48,39.48,343610.0,35.0902,35.099,35.0635,35.0635,343610.0
2019-06-27 14:15:00,39.49,39.51,39.48,39.51,33328.0,35.0724,35.0902,35.0635,35.0902,33328.0
2019-06-27 14:20:00,39.51,39.54,39.5,39.54,223817.0,35.0902,35.1168,35.0813,35.1168,223817.0
2019-06-27 14:25:00,39.54,39.54,39.49,39.53,202064.0,35.1168,35.1168,35.0724,35.1079,202064.0
2019-06-27 14:30:00,39.52,39.53,39.49,39.5,73835.0,35.099,35.1079,35.0724,35.0813,73835.0
2019-06-27 14:35:00,39.51,39.56,39.5,39.55,113327.0,35.0902,35.1346,35.0813,35.1257,113327.0
2019-06-27 14:40:00,39.55,39.55,39.49,39.52,79464.0,35.1257,35.1257,35.0724,35.099,79464.0
2019-06-27 14:45:00,39.52,39.53,39.48,39.52,75931.0,35.099,35.1079,35.0635,35.099,75931.0
2019-06-27 14:50:00,39.52,39.54,39.49,39.5,101271.0,35.099,35.1168,35.0724,35.0813,101271.0
2019-06-27 14:55:00,39.51,39.53,39.49,39.51,63564.0,35.0902,35.1079,35.0724,35.0902,63564.0
2019-06-27 15:00:00,39.5,39.51,39.48,39.51,78919.0,35.0813,35.0902,35.0635,35.0902,78919.0
2019-06-27 15:05:00,39.51,39.51,39.49,39.51,106833.0,35.0902,35.0902,35.0724,35.0902,106833.0
2019-06-27 15:10:00,39.51,39.56,39.5,39.56,117709.0,35.0902,35.1346,35.0813,35.1346,117709.0
2019-06-27 15:15:00,39.55,39.56,39.51,39.52,70751.0,35.1257,35.1346,35.0902,35.099,70751.0
2019-06-27 15:20:00,39.52,39.56,39.52,39.56,52143.0,35.099,35.1346,35.099,35.1346,52143.0
2019-06-27 15:25:00,39.56,39.6,39.56,39.59,99847.0,35.1346,35.1701,35.1346,35.1612,99847.0
2019-06-27 15:30:00,39.59,39.6,39.56,39.59,97848.0,35.1612,35.1701,35.1346,35.1612,97848.0
2019-06-27 15:35:00,39.59,39.6,39.58,39.6,179301.0,35.1612,35.1701,35.1523,35.1701,179301.0
2019-06-27 15:40:00,39.59,39.64,39.59,39.62,159359.0,35.1612,35.2056,35.1612,35.1878,159359.0
2019-06-27 15:45:00,39.62,39.64,39.61,39.64,153886.0,35.1878,35.2056,35.179,35.2056,153886.0
2019-06-27 15:50:00,39.64,39.64,39.6,39.61,240332.0,35.2056,35.2056,35.1701,35.179,240332.0
2019-06-27 15:55:00,39.61,39.61,39.54,39.57,730176.0,35.179,35.179,35.1168,35.1434,730176.0
2019-06-28 09:30:00,39.73,39.73,39.58,39.65,186873.0,35.2855,35.2855,35.1523,35.2145,186873.0
2019-06-28 09:35:00,39.65,39.7,39.62,39.63,146524.0,35.2145,35.2589,35.1878,35.1967,146524.0
2019-06-28 09:40:00,39.63,39.65,39.53,39.59,132529.0,35.1967,35.2145,35.1079,35.1612,132529.0
2019-06-28 09:45:00,39.59,39.6,39.52,39.59,112847.0,35.1612,35.1701,35.099,35.1612,112847.0
2019-06-28 09:50:00,39.59,39.6,39.46,39.46,188168.0,35.1612,35.1701,35.0457,35.0457,188168.0
2019-06-28 09:55:00,39.47,39.48,39.43,39.47,85814.0,35.0546,35.0635,35.0191,35.0546,85814.0
2019-06-28 10:00:00,39.45,39.49,39.38,39.4,127538.0,35.0369,35.0724,34.9747,34.9925,127538.0
2019-06-28 10:05:00,39.39,39.46,39.37,39.44,162360.0,34.9836,35.0457,34.9658,35.028,162360.0
2019-06-28 10:10:00,39.44,39.47,39.3,39.34,232421.0,35.028,35.0546,34.9036,34.9392,232421.0
2019-06-28 10:15:00,39.33,39.34,39.28,39.3,70499.0,34.9303,34.9392,34.8859,34.9036,70499.0
2019-06-28 10:20:00,39.3,39.31,39.25,39.3,95505.0,34.9036,34.9125,34.8592,34.9036,95505.0
2019-06-28 10:25:00,39.31,39.34,39.24,39.24,84135.0,34.9125,34.9392,34.8504,34.8504,84135.0
2019-06-28 10:30:00,39.24,39.25,39.19,39.23,103677.0,34.8504,34.8592,34.806,34.8415,103677.0
2019-06-28 10:35:00,39.23,39.26,39.19,39.19,77338.0,34.8415,34.8681,34.806,34.806,77338.0
2019-06-28 10:40:00,39.2,39.2,39.14,39.17,68424.0,34.8148,34.8148,34.7615,34.7882,68424.0
2019-06-28 10:45:00,39.18,39.23,39.17,39.2,35505.0,34.7971,34.8415,34.7882,34.8148,35505.0
2019-06-28 10:50:00,39.2,39.25,39.18,39.25,62721.0,34.8148,34.8592,34.7971,34.8592,62721.0
2019-06-28 10:55:00,39.25,39.32,39.25,39.32,74135.0,34.8592,34.9214,34.8592,34.9214,74135.0
2019-06-28 11:00:00,39.32,39.34,39.28,39.33,78859.0,34.9214,34.9392,34.8859,34.9303,78859.0
2019-06-28 11:05:00,39.32,39.36,39.31,39.32,33400.0,34.9214,34.9569,34.9125,34.9214,33400.0
2019-06-28 11:10:00,39.31,39.33,39.3,39.32,40827.0,34.9125,34.9303,34.9036,34.9214,40827.0
2019-06-28 11:15:00,39.33,39.34,39.29,39.32,75231.0,34.9303,34.9392,34.8948,34.9214,75231.0
2019-06-28 11:20:00,39.32,39.32,39.27,39.28,64874.0,34.9214,34.9214,34.877,34.8859,64874.0
2019-06-28 11:25:00,39.27,39.31,39.27,39.3,51608.0,34.877,34.9125,34.877,34.9036,51608.0
2019-06-28 11:30:00,39.3,39.34,39.27,39.33,63292.0,34.9036,34.9392,34.877,34.9303,63292.0
2019-06-28 11:35:00,39.33,39.33,39.27,39.29,36305.0,34.9303,34.9303,34.877,34.8948,36305.0
2019-06-28 11:40:00,39.29,39.31,39.27,39.29,24398.0,34.8948,34.9125,34.877,34.8948,24398.0
2019-06-28 11:45:00,39.28,39.31,39.26,39.3,37876.0,34.8859,34.9125,34.8681,34.9036,37876.0
2019-06-28 11:50:00,39.3,39.36,39.3,39.34,86704.0,34.9036,34.9569,34.9036,34.9392,86704.0
2019-06-28 11:55:00,39.34,39.37,39.33,39.35,38927.0,34.9392,34.9658,34.9303,34.9481,38927.0
2019-06-28 12:00:00,39.36,39.39,39.35,39.39,46797.0,34.9569,34.9836,34.9481,34.9836,46797.0
2019-06-28 12:05:00,39.39,39.42,39.37,39.4,30281.0,34.9836,35.0102,34.9658,34.9925,30281.0
2019-06-28 12:10:00,39.41,39.41,39.38,39.38,29095.0,35.0013,35.0013,34.9747,34.9747,29095.0
2019-06-28 12:15:00,39.39,39.42,39.38,39.4,65854.0,34.9836,35.0102,34.9747,34.9925,65854.0
2019-06-28 12:20:00,39.39,39.41,39.38,39.38,48973.0,34.9836,35.0013,34.9747,34.9747,48973.0
2019-06-28 12:25:00,39.38,39.38,39.34,39.34,38359.0,34.9747,34.9747,34.9392,34.9392,38359.0
2019-06-28 12:30:00,39.34,39.36,39.33,39.36,34029.0,34.9392,34.9569,34.9303,34.9569,34029.0
2019-06-28 12:35:00,39.36,39.36,39.34,39.35,34318.0,34.9569,34.9569,34.9392,34.9481,34318.0
2019-06-28 12:40:00,39.35,39.36,39.33,39.34,17154.0,34.9481,34.9569,34.9303,34.9392,17154.0
2019-06-28 12:45:00,39.35,39.36,39.33,39.34,15555.0,34.9481,34.9569,34.9303,34.9392,15555.0
2019-06-28 12:50:00,39.35,39.35,39.3,39.31,21702.0,34.9481,34.9481,34.9036,34.9125,21702.0
2019-06-28 12:55:00,39.31,39.32,39.3,39.32,31896.0,34.9125,34.9214,34.9036,34.9214,31896.0
2019-06-28 13:00:00,39.32,39.32,39.29,39.3,30690.0,34.9214,34.9214,34.8948,34.9036,30690.0
2019-06-28 13:05:00,39.3,39.3,39.27,39.28,26781.0,34.9036,34.9036,34.877,34.8859,26781.0
2019-06-28 13:10:00,39.28,39.29,39.24,39.25,26079.0,34.8859,34.8948,34.8504,34.8592,26079.0
2019-06-28 13:15:00,39.24,39.25,39.21,39.23,68816.0,34.8504,34.8592,34.8237,34.8415,68816.0
2019-06-28 13:20:00,39.23,39.26,39.22,39.24,274949.0,34.8415,34.8681,34.8326,34.8504,274949.0
2019-06-28 13:25:00,39.25,39.25,39.24,39.25,11834.0,34.8592,34.8592,34.8504,34.8592,11834.0
2019-06-28 13:30:00,39.25,39.25,39.2,39.22,47707.0,34.8592,34.8592,34.8148,34.8326,47707.0
2019-06-28 13:35:00,39.22,39.25,39.21,39.24,43996.0,34.8326,34.8592,34.8237,34.8504,43996.0
2019-06-28 13:40:00,39.25,39.26,39.23,39.24,34292.0,34.8592,34.8681,34.8415,34.8504,34292.0
2019-06-28 13:45:00,39.23,39.26,39.2,39.26,40075.0,34.8415,34.8681,34.8148,34.8681,40075.0
2019-06-28 13:50:00,39.26,39.31,39.25,39.3,36376.0,34.8681,34.9125,34.8592,34.9036,36376.0
2019-06-28 13:55:00,39.3,39.3,39.27,39.28,39046.0,34.9036,34.9036,34.877,34.8859,39046.0
2019-06-28 14:00:00,39.27,39.29,39.26,39.27,36452.0,34.877,34.8948,34.8681,34.877,36452.0
2019-06-28 14:05:00,39.27,39.28,39.25,39.28,22639.0,34.877,34.8859,34.8592,34.8859,22639.0
2019-06-28 14:10:00,39.28,39.28,39.24,39.24,43581.0,34.8859,34.8859,34.8504,34.8504,43581.0
2019-06-28 14:15:00,39.25,39.25,39.22,39.23,22946.0,34.8592,34.8592,34.8326,34.8415,22946.0
2019-06-28 14:20:00,39.23,39.24,39.21,39.22,35410.0,34.8415,34.8504,34.8237,34.8326,35410.0
2019-06-28 14:25:00,39.22,39.22,39.19,39.22,35284.0,34.8326,34.8326,34.806,34.8326,35284.0
2019-06-28 14:30:00,39.23,39.27,39.22,39.27,32844.0,34.8415,34.877,34.8326,34.877,32844.0
2019-06-28 14:35:00,39.27,39.3,39.25,39.3,55486.0,34.877,34.9036,34.8592,34.9036,55486.0
2019-06-28 14:40:00,39.3,39.33,39.29,39.3,49648.0,34.9036,34.9303,34.8948,34.9036,49648.0
2019-06-28 14:45:00,39.3,39.31,39.27,39.3,32179.0,34.9036,34.9125,34.877,34.9036,32179.0
2019-06-28 14:50:00,39.29,39.3,39.26,39.28,19631.0,34.8948,34.9036,34.8681,34.8859,19631.0
2019-06-28 14:55:00,39.29,39.29,39.25,39.26,20883.0,34.8948,34.8948,34.8592,34.8681,20883.0
2019-06-28 15:00:00,39.25,39.27,39.24,39.27,39514.0,34.8592,34.877,34.8504,34.877,39514.0
2019-06-28 15:05:00,39.27,39.3,39.25,39.29,40582.0,34.877,34.9036,34.8592,34.8948,40582.0
2019-06-28 15:10:00,39.29,39.31,39.27,39.3,32797.0,34.8948,34.9125,34.877,34.9036,32797.0
2019-06-28 15:15:00,39.3,39.3,39.26,39.27,38772.0,34.9036,34.9036,34.8681,34.877,38772.0
2019-06-28 15:20:00,39.27,39.31,39.27,39.29,35063.0,34.877,34.9125,34.877,34.8948,35063.0
2019-06-28 15:25:00,39.3,39.34,39.29,39.33,71884.0,34.9036,34.9392,34.8948,34.9303,71884.0
2019-06-28 15:30:00,39.32,39.35,39.31,39.34,34124.0,34.9214,34.9481,34.9125,34.9392,34124.0
2019-06-28 15:35:00,39.34,39.34,39.29,39.3,59954.0,34.9392,34.9392,34.8948,34.9036,59954.0
2019-06-28 15:40:00,39.3,39.31,39.25,39.26,96356.0,34.9036,34.9125,34.8592,34.8681,96356.0
2019-06-28 15:45:00,39.26,39.27,39.21,39.23,154806.0,34.8681,34.877,34.8237,34.8415,154806.0
2019-06-28 15:50:00,39.23,39.27,39.21,39.22,195683.0,34.8415,34.877,34.8237,34.8326,195683.0
2019-06-28 15:55:00,39.23,39.28,39.12,39.17,658967.0,34.8415,34.8859,34.7438,34.7882,658967.0
2019-07-01 09:30:00,41.54,41.68,41.25,41.67,175663.0,36.8931,37.0174,36.6355,37.0085,175663.0
2019-07-01 09:35:00,41.66,41.9,41.6,41.89,1180689.0,36.9996,37.2128,36.9464,37.2039,1180689.0
2019-07-01 09:40:00,41.88,41.9,41.61,41.61,370340.0,37.195,37.2128,36.9552,36.9552,370340.0
2019-07-01 09:45:00,41.61,41.66,41.52,41.55,272319.0,36.9552,36.9996,36.8753,36.9019,272319.0
2019-07-01 09:50:00,41.55,41.65,41.49,41.5,244989.0,36.9019,36.9908,36.8487,36.8575,244989.0
2019-07-01 09:55:00,41.49,41.58,41.49,41.54,252593.0,36.8487,36.9286,36.8487,36.8931,252593.0
2019-07-01 10:00:00,41.54,41.65,41.5,41.58,147006.0,36.8931,36.9908,36.8575,36.9286,147006.0
2019-07-01 10:05:00,41.57,41.67,41.51,41.56,263143.0,36.9197,37.0085,36.8664,36.9108,263143.0
2019-07-01 10:10:00,41.56,41.58,41.46,41.56,184993.0,36.9108,36.9286,36.822,36.9108,184993.0
2019-07-01 10:15:00,41.56,41.61,41.49,41.5,148817.0,36.9108,36.9552,36.8487,36.8575,148817.0
2019-07-01 10:20:00,41.49,41.51,41.39,41.41,144928.0,36.8487,36.8664,36.7598,36.7776,144928.0
2019-07-01 10:25:00,41.41,41.42,41.36,41.42,104912.0,36.7776,36.7865,36.7332,36.7865,104912.0
2019-07-01 10:30:00,41.42,41.5,41.42,41.45,113426.0,36.7865,36.8575,36.7865,36.8131,113426.0
2019-07-01 10:35:00,41.44,41.54,41.44,41.51,98345.0,36.8043,36.8931,36.8043,36.8664,98345.0
2019-07-01 10:40:00,41.51,41.52,41.47,41.51,100330.0,36.8664,36.8753,36.8309,36.8664,100330.0
2019-07-01 10:45:00,41.51,41.52,41.43,41.43,111266.0,36.8664,36.8753,36.7954,36.7954,111266.0
2019-07-01 10:50:00,41.44,41.44,41.39,41.41,84382.0,36.8043,36.8043,36.7598,36.7776,84382.0
2019-07-01 10:55:00,41.41,41.43,41.4,41.41,76559.0,36.7776,36.7954,36.7687,36.7776,76559.0
2019-07-01 11:00:00,41.42,41.43,41.4,41.42,93463.0,36.7865,36.7954,36.7687,36.7865,93463.0
2019-07-01 11:05:00,41.42,41.42,41.34,41.34,78680.0,36.7865,36.7865,36.7154,36.7154,78680.0
2019-07-01 11:10:00,41.34,41.37,41.33,41.37,57544.0,36.7154,36.7421,36.7066,36.7421,57544.0
2019-07-01 11:15:00,41.37,41.41,41.34,41.41,85959.0,36.7421,36.7776,36.7154,36.7776,85959.0
2019-07-01 11:20:00,41.41,41.41,41.34,41.37,98957.0,36.7776,36.7776,36.7154,36.7421,98957.0
2019-07-01 11:25:00,41.38,41.38,41.32,41.32,129353.0,36.751,36.751,36.6977,36.6977,129353.0
2019-07-01 11:30:00,41.33,41.37,41.32,41.36,80112.0,36.7066,36.7421,36.6977,36.7332,80112.0
2019-07-01 11:35:00,41.37,41.4,41.36,41.4,72103.0,36.7421,36.7687,36.7332,36.7687,72103.0
2019-07-01 11:40:00,41.4,41.4,41.31,41.33,92930.0,36.7687,36.7687,36.6888,36.7066,92930.0
2019-07-01 11:45:00,41.33,41.34,41.29,41.34,74625.0,36.7066,36.7154,36.671,36.7154,74625.0
2019-07-01 11:50:00,41.34,41.37,41.31,41.33,57861.0,36.7154,36.7421,36.6888,36.7066,57861.0
2019-07-01 11:55:00,41.33,41.35,41.3,41.3,44323.0,36.7066,36.7243,36.6799,36.6799,44323.0
2019-07-01 12:00:00,41.31,41.32,41.28,41.3,56989.0,36.6888,36.6977,36.6621,36.6799,56989.0
2019-07-01 12:05:00,41.3,41.3,41.26,41.27,44782.0,36.6799,36.6799,36.6444,36.6533,44782.0
2019-07-01 12:10:00,41.27,41.29,41.26,41.29,37415.0,36.6533,36.671,36.6444,36.671,37415.0
2019-07-01 12:15:00,41.29,41.3,41.23,41.25,79549.0,36.671,36.6799,36.6177,36.6355,79549.0
2019-07-01 12:20:00,41.25,41.26,41.21,41.23,72470.0,36.6355,36.6444,36.6,36.6177,72470.0
2019-07-01 12:25:00,41.23,41.24,41.18,41.22,63801.0,36.6177,36.6266,36.5733,36.6089,63801.0
2019-07-01 12:30:00,41.23,41.27,41.22,41.24,53288.0,36.6177,36.6533,36.6089,36.6266,53288.0
2019-07-01 12:35:00,41.25,41.29,41.25,41.27,45165.0,36.6355,36.671,36.6355,36.6533,45165.0
2019-07-01 12:40:00,41.27,41.32,41.27,41.32,60364.0,36.6533,36.6977,36.6533,36.6977,60364.0
2019-07-01 12:45:00,41.32,41.33,41.29,41.33,51667.0,36.6977,36.7066,36.671,36.7066,51667.0
2019-07-01 12:50:00,41.33,41.34,41.27,41.27,37317.0,36.7066,36.7154,36.6533,36.6533,37317.0
2019-07-01 12:55:00,41.27,41.28,41.21,41.24,67143.0,36.6533,36.6621,36.6,36.6266,67143.0
2019-07-01 13:00:00,41.24,41.26,41.19,41.25,86693.0,36.6266,36.6444,36.5822,36.6355,86693.0
2019-07-01 13:05:00,41.25,41.32,41.23,41.29,70967.0,36.6355,36.6977,36.6177,36.671,70967.0
2019-07-01 13:10:00,41.3,41.32,41.21,41.23,138332.0,36.6799,36.6977,36.6,36.6177,138332.0
2019-07-01 13:15:00,41.23,41.24,41.18,41.22,78720.0,36.6177,36.6266,36.5733,36.6089,78720.0
2019-07-01 13:20:00,41.22,41.24,41.2,41.24,32772.0,36.6089,36.6266,36.5911,36.6266,32772.0
2019-07-01 13:25:00,41.25,41.26,41.21,41.25,48406.0,36.6355,36.6444,36.6,36.6355,48406.0
2019-07-01 13:30:00,41.25,41.25,41.2,41.23,55165.0,36.6355,36.6355,36.5911,36.6177,55165.0
2019-07-01 13:35:00,41.24,41.29,41.23,41.28,70397.0,36.6266,36.671,36.6177,36.6621,70397.0
2019-07-01 13:40:00,41.27,41.33,41.27,41.33,88116.0,36.6533,36.7066,36.6533,36.7066,88116.0
2019-07-01 13:45:00,41.33,41.36,41.31,41.33,62810.0,36.7066,36.7332,36.6888,36.7066,62810.0
2019-07-01 13:50:00,41.33,41.35,41.31,41.34,56918.0,36.7066,36.7243,36.6888,36.7154,56918.0
2019-07-01 13:55:00,41.34,41.38,41.31,41.36,45250.0,36.7154,36.751,36.6888,36.7332,45250.0
2019-07-01 14:00:00,41.37,41.37,41.29,41.3,47530.0,36.7421,36.7421,36.671,36.6799,47530.0
2019-07-01 14:05:00,41.3,41.31,41.24,41.27,77814.0,36.6799,36.6888,36.6266,36.6533,77814.0
2019-07-01 14:10:00,41.27,41.31,41.26,41.29,45489.0,36.6533,36.6888,36.6444,36.671,45489.0
2019-07-01 14:15:00,41.29,41.29,41.25,41.25,50186.0,36.671,36.671,36.6355,36.6355,50186.0
2019-07-01 14:20:00,41.25,41.29,41.24,41.28,44715.0,36.6355,36.671,36.6266,36.6621,44715.0
2019-07-01 14:25:00,41.28,41.3,41.22,41.23,58066.0,36.6621,36.6799,36.6089,36.6177,58066.0
2019-07-01 14:30:00,41.22,41.24,41.18,41.19,52016.0,36.6089,36.6266,36.5733,36.5822,52016.0
2019-07-01 14:35:00,41.19,41.22,41.18,41.2,75283.0,36.5822,36.6089,36.5733,36.5911,75283.0
2019-07-01 14:40:00,41.21,41.22,41.19,41.2,61602.0,36.6,36.6089,36.5822,36.5911,61602.0
2019-07-01 14:45:00,41.2,41.2,41.16,41.19,44752.0,36.5911,36.5911,36.5556,36.5822,44752.0
2019-07-01 14:50:00,41.19,41.24,41.18,41.21,48856.0,36.5822,36.6266,36.5733,36.6,48856.0
2019-07-01 14:55:00,41.22,41.22,41.18,41.19,42530.0,36.6089,36.6089,36.5733,36.5822,42530.0
2019-07-01 15:00:00,41.18,41.21,41.17,41.2,42805.0,36.5733,36.6,36.5645,36.5911,42805.0
2019-07-01 15:05:00,41.2,41.21,41.15,41.16,172553.0,36.5911,36.6,36.5467,36.5556,172553.0
2019-07-01 15:10:00,41.16,41.21,41.16,41.19,64575.0,36.5556,36.6,36.5556,36.5822,64575.0
2019-07-01 15:15:00,41.19,41.22,41.18,41.22,54849.0,36.5822,36.6089,36.5733,36.6089,54849.0
2019-07-01 15:20:00,41.22,41.26,41.21,41.24,52568.0,36.6089,36.6444,36.6,36.6266,52568.0
2019-07-01 15:25:00,41.25,41.26,41.22,41.25,84996.0,36.6355,36.6444,36.6089,36.6355,84996.0
2019-07-01 15:30:00,41.25,41.34,41.24,41.32,86762.0,36.6355,36.7154,36.6266,36.6977,86762.0
2019-07-01 15:35:00,41.32,41.38,41.31,41.38,152250.0,36.6977,36.751,36.6888,36.751,152250.0
2019-07-01 15:40:00,41.38,41.4,41.28,41.29,392512.0,36.751,36.7687,36.6621,36.671,392512.0
2019-07-01 15:45:00,41.29,41.35,41.28,41.33,138023.0,36.671,36.7243,36.6621,36.7066,138023.0
2019-07-01 15:50:00,41.33,41.4,41.32,41.39,177570.0,36.7066,36.7687,36.6977,36.7598,177570.0
2019-07-01 15:55:00,41.39,41.41,41.34,41.38,510507.0,36.7598,36.7776,36.7154,36.751,510507.0
2019-07-02 09:30:00,41.19,41.3,41.05,41.15,244201.0,36.5822,36.6799,36.4579,36.5467,244201.0
2019-07-02 09:35:00,41.15,41.28,41.14,41.27,108509.0,36.5467,36.6621,36.5378,36.6533,108509.0
2019-07-02 09:40:00,41.29,41.31,41.2,41.21,51543.0,36.671,36.6888,36.5911,36.6,51543.0
2019-07-02 09:45:00,41.21,41.23,41.17,41.21,44815.0,36.6,36.6177,36.5645,36.6,44815.0
2019-07-02 09:50:00,41.21,41.25,41.17,41.2,42864.0,36.6,36.6355,36.5645,36.5911,42864.0
2019-07-02 09:55:00,41.2,41.22,41.12,41.13,28464.0,36.5911,36.6089,36.52,36.5289,28464.0
2019-07-02 10:00:00,41.14,41.16,41.1,41.16,31094.0,36.5378,36.5556,36.5023,36.5556,31094.0
2019-07-02 10:05:00,41.15,41.19,41.06,41.07,66322.0,36.5467,36.5822,36.4668,36.4756,66322.0
2019-07-02 10:10:00,41.08,41.1,41.04,41.07,63636.0,36.4845,36.5023,36.449,36.4756,63636.0
2019-07-02 10:15:00,41.08,41.08,41.02,41.05,49524.0,36.4845,36.4845,36.4312,36.4579,49524.0
2019-07-02 10:20:00,41.06,41.11,41.05,41.08,18595.0,36.4668,36.5112,36.4579,36.4845,18595.0
2019-07-02 10:25:00,41.08,41.1,41.06,41.09,26535.0,36.4845,36.5023,36.4668,36.4934,26535.0
2019-07-02 10:30:00,41.1,41.11,41.06,41.09,42105.0,36.5023,36.5112,36.4668,36.4934,42105.0
2019-07-02 10:35:00,41.08,41.11,41.07,41.08,45673.0,36.4845,36.5112,36.4756,36.4845,45673.0
2019-07-02 10:40:00,41.07,41.1,41.04,41.08,28571.0,36.4756,36.5023,36.449,36.4845,28571.0
2019-07-02 10:45:00,41.07,41.11,41.06,41.1,25954.0,36.4756,36.5112,36.4668,36.5023,25954.0
2019-07-02 10:50:00,41.09,41.12,41.08,41.08,26970.0,36.4934,36.52,36.4845,36.4845,26970.0
2019-07-02 10:55:00,41.09,41.11,41.07,41.08,33675.0,36.4934,36.5112,36.4756,36.4845,33675.0
2019-07-02 11:00:00,41.08,41.1,41.07,41.09,32173.0,36.4845,36.5023,36.4756,36.4934,32173.0
2019-07-02 11:05:00,41.1,41.11,41.07,41.07,29464.0,36.5023,36.5112,36.4756,36.4756,29464.0
2019-07-02 11:10:00,41.06,41.07,41.02,41.02,49702.0,36.4668,36.4756,36.4312,36.4312,49702.0
2019-07-02 11:15:00,41.02,41.03,40.99,41.01,42856.0,36.4312,36.4401,36.4046,36.4224,42856.0
2019-07-02 11:20:00,41.01,41.04,40.99,41.01,29964.0,36.4224,36.449,36.4046,36.4224,29964.0
2019-07-02 11:25:00,41.01,41.02,41.0,41.01,18163.0,36.4224,36.4312,36.4135,36.4224,18163.0
2019-07-02 11:30:00,41.01,41.01,40.93,40.94,58962.0,36.4224,36.4224,36.3513,36.3602,58962.0
2019-07-02 11:35:00,40.94,40.94,40.86,40.87,93917.0,36.3602,36.3602,36.2891,36.298,93917.0
2019-07-02 11:40:00,40.87,40.88,40.85,40.88,38468.0,36.298,36.3069,36.2803,36.3069,38468.0
2019-07-02 11:45:00,40.88,40.88,40.83,40.85,37838.0,36.3069,36.3069,36.2625,36.2803,37838.0
2019-07-02 11:50:00,40.84,40.85,40.8,40.84,43269.0,36.2714,36.2803,36.2358,36.2714,43269.0
2019-07-02 11:55:00,40.83,40.83,40.8,40.8,84061.0,36.2625,36.2625,36.2358,36.2358,84061.0
2019-07-02 12:00:00,40.8,40.81,40.78,40.79,51560.0,36.2358,36.2447,36.2181,36.227,51560.0
2019-07-02 12:05:00,40.79,40.82,40.77,40.82,72533.0,36.227,36.2536,36.2092,36.2536,72533.0
2019-07-02 12:10:00,40.82,40.86,40.81,40.86,64262.0,36.2536,36.2891,36.2447,36.2891,64262.0
2019-07-02 12:15:00,40.85,40.86,40.79,40.8,29312.0,36.2803,36.2891,36.227,36.2358,29312.0
2019-07-02 12:20:00,40.79,40.84,40.79,40.83,61839.0,36.227,36.2714,36.227,36.2625,61839.0
2019-07-02 12:25:00,40.84,40.84,40.78,40.8,48099.0,36.2714,36.2714,36.2181,36.2358,48099.0
2019-07-02 12:30:00,40.8,40.85,40.8,40.83,45342.0,36.2358,36.2803,36.2358,36.2625,45342.0
2019-07-02 12:35:00,40.83,40.85,40.82,40.83,40125.0,36.2625,36.2803,36.2536,36.2625,40125.0
2019-07-02 12:40:00,40.83,40.83,40.79,40.8,21178.0,36.2625,36.2625,36.227,36.2358,21178.0
2019-07-02 12:45:00,40.8,40.83,40.79,40.81,21508.0,36.2358,36.2625,36.227,36.2447,21508.0
2019-07-02 12:50:00,40.81,40.82,40.79,40.79,24441.0,36.2447,36.2536,36.227,36.227,24441.0
2019-07-02 12:55:00,40.79,40.81,40.76,40.8,33063.0,36.227,36.2447,36.2003,36.2358,33063.0
2019-07-02 13:00:00,40.81,40.83,40.79,40.83,42561.0,36.2447,36.2625,36.227,36.2625,42561.0
2019-07-02 13:05:00,40.83,40.85,40.83,40.85,32541.0,36.2625,36.2803,36.2625,36.2803,32541.0
2019-07-02 13:10:00,40.85,40.86,40.83,40.84,28127.0,36.2803,36.2891,36.2625,36.2714,28127.0
2019-07-02 13:15:00,40.85,40.89,40.84,40.89,40465.0,36.2803,36.3158,36.2714,36.3158,40465.0
2019-07-02 13:20:00,40.87,40.9,40.86,40.9,21248.0,36.298,36.3247,36.2891,36.3247,21248.0
2019-07-02 13:25:00,40.9,40.91,40.89,40.91,14006.0,36.3247,36.3335,36.3158,36.3335,14006.0
2019-07-02 13:30:00,40.9,40.93,40.87,40.93,41364.0,36.3247,36.3513,36.298,36.3513,41364.0
2019-07-02 13:35:00,40.92,40.94,40.9,40.91,22696.0,36.3424,36.3602,36.3247,36.3335,22696.0
2019-07-02 13:40:00,40.91,40.94,40.9,40.91,25011.0,36.3335,36.3602,36.3247,36.3335,25011.0
2019-07-02 13:45:00,40.9,40.94,40.9,40.94,20451.0,36.3247,36.3602,36.3247,36.3602,20451.0
2019-07-02 13:50:00,40.94,40.94,40.89,40.9,23000.0,36.3602,36.3602,36.3158,36.3247,23000.0
2019-07-02 13:55:00,40.89,40.9,40.86,40.87,35269.0,36.3158,36.3247,36.2891,36.298,35269.0
2019-07-02 14:00:00,40.87,40.88,40.84,40.85,40445.0,36.298,36.3069,36.2714,36.2803,40445.0
2019-07-02 14:05:00,40.85,40.86,40.81,40.83,41453.0,36.2803,36.2891,36.2447,36.2625,41453.0
2019-07-02 14:10:00,40.83,40.83,40.79,40.8,33538.0,36.2625,36.2625,36.227,36.2358,33538.0
2019-07-02 14:15:00,40.8,40.81,40.78,40.78,29013.0,36.2358,36.2447,36.2181,36.2181,29013.0
2019-07-02 14:20:00,40.79,40.79,40.75,40.76,34377.0,36.227,36.227,36.1914,36.2003,34377.0
2019-07-02 14:25:00,40.76,40.77,40.74,40.75,39365.0,36.2003,36.2092,36.1826,36.1914,39365.0
2019-07-02 14:30:00,40.75,40.79,40.74,40.77,29465.0,36.1914,36.227,36.1826,36.2092,29465.0
2019-07-02 14:35:00,40.77,40.78,40.76,40.77,26331.0,36.2092,36.2181,36.2003,36.2092,26331.0
2019-07-02 14:40:00,40.77,40.83,40.76,40.82,43809.0,36.2092,36.2625,36.2003,36.2536,43809.0
2019-07-02 14:45:00,40.82,40.82,40.77,40.78,13473.0,36.2536,36.2536,36.2092,36.2181,13473.0
2019-07-02 14:50:00,40.78,40.78,40.76,40.77,13570.0,36.2181,36.2181,36.2003,36.2092,13570.0
2019-07-02 14:55:00,40.76,40.78,40.75,40.77,43026.0,36.2003,36.2181,36.1914,36.2092,43026.0
2019-07-02 15:00:00,40.77,40.81,40.76,40.8,44922.0,36.2092,36.2447,36.2003,36.2358,44922.0
2019-07-02 15:05:00,40.8,40.81,40.8,40.8,17343.0,36.2358,36.2447,36.2358,36.2358,17343.0
2019-07-02 15:10:00,40.8,40.82,40.78,40.79,80334.0,36.2358,36.2536,36.2181,36.227,80334.0
2019-07-02 15:15:00,40.79,40.81,40.77,40.81,33169.0,36.227,36.2447,36.2092,36.2447,33169.0
2019-07-02 15:20:00,40.81,40.84,40.8,40.83,48086.0,36.2447,36.2714,36.2358,36.2625,48086.0
2019-07-02 15:25:00,40.83,40.85,40.82,40.83,48449.0,36.2625,36.2803,36.2536,36.2625,48449.0
2019-07-02 15:30:00,40.83,40.85,40.81,40.84,51562.0,36.2625,36.2803,36.2447,36.2714,51562.0
2019-07-02 15:35:00,40.84,40.86,40.81,40.84,75277.0,36.2714,36.2891,36.2447,36.2714,75277.0
2019-07-02 15:40:00,40.84,40.85,40.82,40.82,38659.0,36.2714,36.2803,36.2536,36.2536,38659.0
2019-07-02 15:45:00,40.82,40.85,40.81,40.82,67681.0,36.2536,36.2803,36.2447,36.2536,67681.0
2019-07-02 15:50:00,40.82,40.84,40.8,40.81,99433.0,36.2536,36.2714,36.2358,36.2447,99433.0
2019-07-02 15:55:00,40.82,40.84,40.8,40.81,388090.0,36.2536,36.2714,36.2358,36.2447,388090.0
2019-07-03 09:30:00,40.33,40.37,40.09,40.16,272499.0,35.8184,35.8539,35.6053,35.6674,272499.0
2019-07-03 09:35:00,40.16,40.22,40.07,40.09,110829.0,35.6674,35.7207,35.5875,35.6053,110829.0
2019-07-03 09:40:00,40.09,40.17,40.08,40.12,62109.0,35.6053,35.6763,35.5964,35.6319,62109.0
2019-07-03 09:45:00,40.13,40.14,40.07,40.09,53456.0,35.6408,35.6497,35.5875,35.6053,53456.0
2019-07-03 09:50:00,40.1,40.13,40.02,40.03,78678.0,35.6142,35.6408,35.5431,35.552,78678.0
2019-07-03 09:55:00,40.03,40.09,40.01,40.09,54534.0,35.552,35.6053,35.5342,35.6053,54534.0
2019-07-03 10:00:00,40.08,40.1,40.06,40.07,28149.0,35.5964,35.6142,35.5786,35.5875,28149.0
2019-07-03 10:05:00,40.07,40.09,40.04,40.08,33016.0,35.5875,35.6053,35.5609,35.5964,33016.0
2019-07-03 10:10:00,40.08,40.12,40.06,40.11,49332.0,35.5964,35.6319,35.5786,35.623,49332.0
2019-07-03 10:15:00,40.12,40.18,40.09,40.16,69164.0,35.6319,35.6852,35.6053,35.6674,69164.0
2019-07-03 10:20:00,40.16,40.18,40.16,40.18,17901.0,35.6674,35.6852,35.6674,35.6852,17901.0
2019-07-03 10:25:00,40.18,40.2,40.14,40.16,68353.0,35.6852,35.703,35.6497,35.6674,68353.0
2019-07-03 10:30:00,40.16,40.23,40.16,40.16,52265.0,35.6674,35.7296,35.6674,35.6674,52265.0
2019-07-03 10:35:00,40.17,40.2,40.17,40.2,30152.0,35.6763,35.703,35.6763,35.703,30152.0
2019-07-03 10:40:00,40.21,40.27,40.2,40.25,57472.0,35.7118,35.7651,35.703,35.7474,57472.0
2019-07-03 10:45:00,40.25,40.27,40.23,40.25,79635.0,35.7474,35.7651,35.7296,35.7474,79635.0
2019-07-03 10:50:00,40.24,40.26,40.22,40.23,72825.0,35.7385,35.7563,35.7207,35.7296,72825.0
2019-07-03 10:55:00,40.23,40.25,40.2,40.25,37625.0,35.7296,35.7474,35.703,35.7474,37625.0
2019-07-03 11:00:00,40.25,40.31,40.24,40.31,37321.0,35.7474,35.8007,35.7385,35.8007,37321.0
2019-07-03 11:05:00,40.3,40.3,40.27,40.28,51923.0,35.7918,35.7918,35.7651,35.774,51923.0
2019-07-03 11:10:00,40.28,40.29,40.25,40.25,47051.0,35.774,35.7829,35.7474,35.7474,47051.0
2019-07-03 11:15:00,40.26,40.28,40.25,40.27,62534.0,35.7563,35.774,35.7474,35.7651,62534.0
2019-07-03 11:20:00,40.26,40.27,40.22,40.27,74431.0,35.7563,35.7651,35.7207,35.7651,74431.0
2019-07-03 11:25:00,40.27,40.29,40.25,40.28,52052.0,35.7651,35.7829,35.7474,35.774,52052.0
2019-07-03 11:30:00,40.29,40.3,40.27,40.3,58474.0,35.7829,35.7918,35.7651,35.7918,58474.0
2019-07-03 11:35:00,40.29,40.3,40.26,40.26,53428.0,35.7829,35.7918,35.7563,35.7563,53428.0
2019-07-03 11:40:00,40.27,40.27,40.21,40.21,41104.0,35.7651,35.7651,35.7118,35.7118,41104.0
2019-07-03 11:45:00,40.21,40.24,40.19,40.21,64340.0,35.7118,35.7385,35.6941,35.7118,64340.0
2019-07-03 11:50:00,40.21,40.21,40.19,40.19,45873.0,35.7118,35.7118,35.6941,35.6941,45873.0
2019-07-03 11:55:00,40.19,40.21,40.15,40.19,80338.0,35.6941,35.7118,35.6586,35.6941,80338.0
2019-07-03 12:00:00,40.2,40.24,40.19,40.23,43748.0,35.703,35.7385,35.6941,35.7296,43748.0
2019-07-03 12:05:00,40.24,40.25,40.22,40.25,28314.0,35.7385,35.7474,35.7207,35.7474,28314.0
2019-07-03 12:10:00,40.24,40.3,40.24,40.3,73965.0,35.7385,35.7918,35.7385,35.7918,73965.0
2019-07-03 12:15:00,40.29,40.3,40.28,40.3,26664.0,35.7829,35.7918,35.774,35.7918,26664.0
2019-07-03 12:20:00,40.3,40.32,40.29,40.3,43790.0,35.7918,35.8095,35.7829,35.7918,43790.0
2019-07-03 12:25:00,40.3,40.3,40.27,40.27,35007.0,35.7918,35.7918,35.7651,35.7651,35007.0
2019-07-03 12:30:00,40.27,40.29,40.27,40.29,50474.0,35.7651,35.7829,35.7651,35.7829,50474.0
2019-07-03 12:35:00,40.29,40.31,40.28,40.3,49591.0,35.7829,35.8007,35.774,35.7918,49591.0
2019-07-03 12:40:00,40.3,40.33,40.29,40.3,52880.0,35.7918,35.8184,35.7829,35.7918,52880.0
2019-07-03 12:45:00,40.3,40.3,40.27,40.27,57485.0,35.7918,35.7918,35.7651,35.7651,57485.0
2019-07-03 12:50:00,40.27,40.34,40.26,40.34,93136.0,35.7651,35.8273,35.7563,35.8273,93136.0
2019-07-03 12:55:00,40.34,40.37,40.33,40.33,170765.0,35.8273,35.8539,35.8184,35.8184,170765.0
2019-07-05 09:30:00,39.87,39.9,39.69,39.73,281373.0,35.4099,35.4365,35.25,35.2855,281373.0
2019-07-05 09:35:00,39.74,39.84,39.71,39.8,74822.0,35.2944,35.3832,35.2678,35.3477,74822.0
2019-07-05 09:40:00,39.81,39.81,39.76,39.78,59023.0,35.3566,35.3566,35.3122,35.3299,59023.0
2019-07-05 09:45:00,39.78,39.81,39.74,39.79,85393.0,35.3299,35.3566,35.2944,35.3388,85393.0
2019-07-05 09:50:00,39.77,39.81,39.76,39.76,35490.0,35.3211,35.3566,35.3122,35.3122,35490.0
2019-07-05 09:55:00,39.76,39.76,39.67,39.68,56496.0,35.3122,35.3122,35.2323,35.2411,56496.0
2019-07-05 10:00:00,39.68,39.73,39.63,39.7,40869.0,35.2411,35.2855,35.1967,35.2589,40869.0
2019-07-05 10:05:00,39.71,39.78,39.69,39.76,39509.0,35.2678,35.3299,35.25,35.3122,39509.0
2019-07-05 10:10:00,39.75,39.81,39.73,39.81,32398.0,35.3033,35.3566,35.2855,35.3566,32398.0
2019-07-05 10:15:00,39.81,39.84,39.73,39.77,68839.0,35.3566,35.3832,35.2855,35.3211,68839.0
2019-07-05 10:20:00,39.77,39.81,39.75,39.78,39505.0,35.3211,35.3566,35.3033,35.3299,39505.0
2019-07-05 10:25:00,39.77,39.78,39.73,39.75,51404.0,35.3211,35.3299,35.2855,35.3033,51404.0
2019-07-05 10:30:00,39.75,39.78,39.7,39.77,38123.0,35.3033,35.3299,35.2589,35.3211,38123.0
2019-07-05 10:35:00,39.77,39.78,39.73,39.75,51531.0,35.3211,35.3299,35.2855,35.3033,51531.0
2019-07-05 10:40:00,39.75,39.78,39.72,39.73,49207.0,35.3033,35.3299,35.2767,35.2855,49207.0
2019-07-05 10:45:00,39.73,39.75,39.71,39.73,29457.0,35.2855,35.3033,35.2678,35.2855,29457.0
2019-07-05 10:50:00,39.73,39.76,39.73,39.75,29529.0,35.2855,35.3122,35.2855,35.3033,29529.0
2019-07-05 10:55:00,39.75,39.83,39.74,39.83,56229.0,35.3033,35.3744,35.2944,35.3744,56229.0
2019-07-05 11:00:00,39.83,39.85,39.81,39.84,37772.0,35.3744,35.3921,35.3566,35.3832,37772.0
2019-07-05 11:05:00,39.84,39.88,39.83,39.86,32536.0,35.3832,35.4188,35.3744,35.401,32536.0
2019-07-05 11:10:00,39.86,39.86,39.83,39.84,29064.0,35.401,35.401,35.3744,35.3832,29064.0
2019-07-05 11:15:00,39.84,39.85,39.81,39.83,24452.0,35.3832,35.3921,35.3566,35.3744,24452.0
2019-07-05 11:20:00,39.83,39.84,39.8,39.84,13998.0,35.3744,35.3832,35.3477,35.3832,13998.0
2019-07-05 11:25:00,39.84,39.9,39.83,39.89,15338.0,35.3832,35.4365,35.3744,35.4276,15338.0
2019-07-05 11:30:00,39.89,39.92,39.87,39.91,27298.0,35.4276,35.4543,35.4099,35.4454,27298.0
2019-07-05 11:35:00,39.91,39.95,39.91,39.95,22866.0,35.4454,35.4809,35.4454,35.4809,22866.0
2019-07-05 11:40:00,39.95,39.96,39.91,39.91,21443.0,35.4809,35.4898,35.4454,35.4454,21443.0
2019-07-05 11:45:00,39.91,39.93,39.88,39.93,18559.0,35.4454,35.4632,35.4188,35.4632,18559.0
2019-07-05 11:50:00,39.94,39.97,39.92,39.93,23452.0,35.4721,35.4987,35.4543,35.4632,23452.0
2019-07-05 11:55:00,39.93,39.98,39.92,39.98,19442.0,35.4632,35.5076,35.4543,35.5076,19442.0
2019-07-05 12:00:00,39.98,39.99,39.96,39.98,22627.0,35.5076,35.5165,35.4898,35.5076,22627.0
2019-07-05 12:05:00,39.98,39.98,39.93,39.94,10562.0,35.5076,35.5076,35.4632,35.4721,10562.0
2019-07-05 12:10:00,39.94,39.97,39.94,39.96,10608.0,35.4721,35.4987,35.4721,35.4898,10608.0
2019-07-05 12:15:00,39.96,40.0,39.96,39.99,34170.0,35.4898,35.5253,35.4898,35.5165,34170.0
2019-07-05 12:20:00,39.99,39.99,39.96,39.97,10599.0,35.5165,35.5165,35.4898,35.4987,10599.0
2019-07-05 12:25:00,39.96,39.97,39.92,39.92,14651.0,35.4898,35.4987,35.4543,35.4543,14651.0
2019-07-05 12:30:00,39.93,39.94,39.91,39.92,12605.0,35.4632,35.4721,35.4454,35.4543,12605.0
2019-07-05 12:35:00,39.92,39.96,39.92,39.95,10588.0,35.4543,35.4898,35.4543,35.4809,10588.0
2019-07-05 12:40:00,39.95,39.95,39.92,39.94,12345.0,35.4809,35.4809,35.4543,35.4721,12345.0
2019-07-05 12:45:00,39.94,39.94,39.9,39.92,17766.0,35.4721,35.4721,35.4365,35.4543,17766.0
2019-07-05 12:50:00,39.92,39.94,39.92,39.94,12710.0,35.4543,35.4721,35.4543,35.4721,12710.0
2019-07-05 12:55:00,39.93,39.94,39.92,39.93,9683.0,35.4632,35.4721,35.4543,35.4632,9683.0
2019-07-05 13:00:00,39.93,39.95,39.92,39.94,12570.0,35.4632,35.4809,35.4543,35.4721,12570.0
2019-07-05 13:05:00,39.95,39.97,39.94,39.95,20565.0,35.4809,35.4987,35.4721,35.4809,20565.0
2019-07-05 13:10:00,39.94,39.96,39.93,39.94,21570.0,35.4721,35.4898,35.4632,35.4721,21570.0
2019-07-05 13:15:00,39.95,39.96,39.94,39.95,15352.0,35.4809,35.4898,35.4721,35.4809,15352.0
2019-07-05 13:20:00,39.95,39.99,39.94,39.98,23487.0,35.4809,35.5165,35.4721,35.5076,23487.0
2019-07-05 13:25:00,39.97,39.98,39.95,39.96,13178.0,35.4987,35.5076,35.4809,35.4898,13178.0
2019-07-05 13:30:00,39.96,40.0,39.96,39.98,19053.0,35.4898,35.5253,35.4898,35.5076,19053.0
2019-07-05 13:35:00,39.98,39.99,39.96,39.98,9020.0,35.5076,35.5165,35.4898,35.5076,9020.0
2019-07-05 13:40:00,39.98,39.99,39.96,39.99,11481.0,35.5076,35.5165,35.4898,35.5165,11481.0
2019-07-05 13:45:00,39.98,39.99,39.95,39.96,9426.0,35.5076,35.5165,35.4809,35.4898,9426.0
2019-07-05 13:50:00,39.96,39.98,39.96,39.97,19444.0,35.4898,35.5076,35.4898,35.4987,19444.0
2019-07-05 13:55:00,39.97,39.97,39.95,39.97,17301.0,35.4987,35.4987,35.4809,35.4987,17301.0
2019-07-05 14:00:00,39.97,40.0,39.96,39.99,13772.0,35.4987,35.5253,35.4898,35.5165,13772.0
2019-07-05 14:05:00,39.99,40.0,39.97,39.98,14130.0,35.5165,35.5253,35.4987,35.5076,14130.0
2019-07-05 14:10:00,39.98,40.0,39.98,40.0,13291.0,35.5076,35.5253,35.5076,35.5253,13291.0
2019-07-05 14:15:00,39.99,40.0,39.97,39.98,45930.0,35.5165,35.5253,35.4987,35.5076,45930.0
2019-07-05 14:20:00,39.98,40.0,39.98,39.99,16640.0,35.5076,35.5253,35.5076,35.5165,16640.0
2019-07-05 14:25:00,39.99,40.0,39.99,40.0,11742.0,35.5165,35.5253,35.5165,35.5253,11742.0
2019-07-05 14:30:00,40.0,40.03,39.99,40.03,32127.0,35.5253,35.552,35.5165,35.552,32127.0
2019-07-05 14:35:00,40.02,40.06,40.02,40.05,19218.0,35.5431,35.5786,35.5431,35.5697,19218.0
2019-07-05 14:40:00,40.04,40.07,40.04,40.05,18227.0,35.5609,35.5875,35.5609,35.5697,18227.0
2019-07-05 14:45:00,40.05,40.09,40.05,40.09,14773.0,35.5697,35.6053,35.5697,35.6053,14773.0
2019-07-05 14:50:00,40.09,40.1,40.06,40.07,30056.0,35.6053,35.6142,35.5786,35.5875,30056.0
2019-07-05 14:55:00,40.08,40.08,40.03,40.03,43140.0,35.5964,35.5964,35.552,35.552,43140.0
2019-07-05 15:00:00,40.03,40.04,39.99,40.0,15318.0,35.552,35.5609,35.5165,35.5253,15318.0
2019-07-05 15:05:00,40.0,40.02,39.99,40.02,8650.0,35.5253,35.5431,35.5165,35.5431,8650.0
2019-07-05 15:10:00,40.01,40.04,39.99,40.02,27076.0,35.5342,35.5609,35.5165,35.5431,27076.0
2019-07-05 15:15:00,40.03,40.04,40.0,40.02,17684.0,35.552,35.5609,35.5253,35.5431,17684.0
2019-07-05 15:20:00,40.02,40.02,40.0,40.01,15072.0,35.5431,35.5431,35.5253,35.5342,15072.0
2019-07-05 15:25:00,40.01,40.01,39.99,39.99,29629.0,35.5342,35.5342,35.5165,35.5165,29629.0
2019-07-05 15:30:00,40.0,40.0,39.95,39.96,27938.0,35.5253,35.5253,35.4809,35.4898,27938.0
2019-07-05 15:35:00,39.96,40.0,39.95,40.0,51443.0,35.4898,35.5253,35.4809,35.5253,51443.0
2019-07-05 15:40:00,40.0,40.02,39.99,40.02,35111.0,35.5253,35.5431,35.5165,35.5431,35111.0
2019-07-05 15:45:00,40.01,40.02,40.0,40.01,39541.0,35.5342,35.5431,35.5253,35.5342,39541.0
2019-07-05 15:50:00,40.01,40.04,39.99,40.0,89852.0,35.5342,35.5609,35.5165,35.5253,89852.0
2019-07-05 15:55:00,40.0,40.0,39.9,39.93,249674.0,35.5253,35.5253,35.4365,35.4632,249674.0
2019-07-08 09:30:00,39.58,39.69,39.55,39.6,243073.0,35.1523,35.25,35.1257,35.1701,243073.0
2019-07-08 09:35:00,39.61,39.61,39.43,39.43,204267.0,35.179,35.179,35.0191,35.0191,204267.0
2019-07-08 09:40:00,39.42,39.43,39.39,39.42,102582.0,35.0102,35.0191,34.9836,35.0102,102582.0
2019-07-08 09:45:00,39.41,39.42,39.34,39.36,92692.0,35.0013,35.0102,34.9392,34.9569,92692.0
2019-07-08 09:50:00,39.36,39.38,39.3,39.38,281510.0,34.9569,34.9747,34.9036,34.9747,281510.0
2019-07-08 09:55:00,39.38,39.46,39.37,39.41,162523.0,34.9747,35.0457,34.9658,35.0013,162523.0
2019-07-08 10:00:00,39.42,39.43,39.38,39.39,93056.0,35.0102,35.0191,34.9747,34.9836,93056.0
2019-07-08 10:05:00,39.4,39.4,39.33,39.4,232900.0,34.9925,34.9925,34.9303,34.9925,232900.0
2019-07-08 10:10:00,39.4,39.47,39.39,39.47,151017.0,34.9925,35.0546,34.9836,35.0546,151017.0
2019-07-08 10:15:00,39.47,39.47,39.42,39.45,103789.0,35.0546,35.0546,35.0102,35.0369,103789.0
2019-07-08 10:20:00,39.45,39.45,39.33,39.33,103334.0,35.0369,35.0369,34.9303,34.9303,103334.0
2019-07-08 10:25:00,39.33,39.34,39.25,39.32,177976.0,34.9303,34.9392,34.8592,34.9214,177976.0
2019-07-08 10:30:00,39.32,39.32,39.24,39.3,218594.0,34.9214,34.9214,34.8504,34.9036,218594.0
2019-07-08 10:35:00,39.3,39.32,39.27,39.31,119131.0,34.9036,34.9214,34.877,34.9125,119131.0
2019-07-08 10:40:00,39.31,39.35,39.31,39.34,43400.0,34.9125,34.9481,34.9125,34.9392,43400.0
2019-07-08 10:45:00,39.35,39.37,39.34,39.37,61241.0,34.9481,34.9658,34.9392,34.9658,61241.0
2019-07-08 10:50:00,39.37,39.37,39.33,39.34,38559.0,34.9658,34.9658,34.9303,34.9392,38559.0
2019-07-08 10:55:00,39.35,39.37,39.28,39.3,56528.0,34.9481,34.9658,34.8859,34.9036,56528.0
2019-07-08 11:00:00,39.29,39.34,39.28,39.3,70311.0,34.8948,34.9392,34.8859,34.9036,70311.0
2019-07-08 11:05:00,39.3,39.31,39.26,39.28,42862.0,34.9036,34.9125,34.8681,34.8859,42862.0
2019-07-08 11:10:00,39.28,39.32,39.27,39.32,54278.0,34.8859,34.9214,34.877,34.9214,54278.0
2019-07-08 11:15:00,39.31,39.33,39.29,39.32,45021.0,34.9125,34.9303,34.8948,34.9214,45021.0
2019-07-08 11:20:00,39.32,39.36,39.31,39.31,43315.0,34.9214,34.9569,34.9125,34.9125,43315.0
2019-07-08 11:25:00,39.31,39.36,39.29,39.35,65698.0,34.9125,34.9569,34.8948,34.9481,65698.0
2019-07-08 11:30:00,39.36,39.4,39.35,39.38,42743.0,34.9569,34.9925,34.9481,34.9747,42743.0
2019-07-08 11:35:00,39.39,39.43,39.37,39.38,69358.0,34.9836,35.0191,34.9658,34.9747,69358.0
2019-07-08 11:40:00,39.38,39.41,39.36,39.39,30418.0,34.9747,35.0013,34.9569,34.9836,30418.0
2019-07-08 11:45:00,39.39,39.4,39.38,39.38,22824.0,34.9836,34.9925,34.9747,34.9747,22824.0
2019-07-08 11:50:00,39.38,39.39,39.36,39.38,25339.0,34.9747,34.9836,34.9569,34.9747,25339.0
2019-07-08 11:55:00,39.38,39.39,39.37,39.38,23590.0,34.9747,34.9836,34.9658,34.9747,23590.0
2019-07-08 12:00:00,39.37,39.38,39.33,39.34,29053.0,34.9658,34.9747,34.9303,34.9392,29053.0
2019-07-08 12:05:00,39.34,39.37,39.33,39.37,37999.0,34.9392,34.9658,34.9303,34.9658,37999.0
2019-07-08 12:10:00,39.38,39.38,39.34,39.34,19301.0,34.9747,34.9747,34.9392,34.9392,19301.0
2019-07-08 12:15:00,39.35,39.38,39.34,39.37,25962.0,34.9481,34.9747,34.9392,34.9658,25962.0
2019-07-08 12:20:00,39.37,39.39,39.36,39.38,24140.0,34.9658,34.9836,34.9569,34.9747,24140.0
2019-07-08 12:25:00,39.38,39.4,39.37,39.38,29663.0,34.9747,34.9925,34.9658,34.9747,29663.0
2019-07-08 12:30:00,39.38,39.43,39.37,39.42,48815.0,34.9747,35.0191,34.9658,35.0102,48815.0
2019-07-08 12:35:00,39.43,39.43,39.4,39.41,22019.0,35.0191,35.0191,34.9925,35.0013,22019.0
2019-07-08 12:40:00,39.41,39.43,39.4,39.42,22876.0,35.0013,35.0191,34.9925,35.0102,22876.0
2019-07-08 12:45:00,39.43,39.45,39.42,39.45,15141.0,35.0191,35.0369,35.0102,35.0369,15141.0
2019-07-08 12:50:00,39.45,39.46,39.44,39.44,21493.0,35.0369,35.0457,35.028,35.028,21493.0
2019-07-08 12:55:00,39.44,39.48,39.43,39.48,20616.0,35.028,35.0635,35.0191,35.0635,20616.0
2019-07-08 13:00:00,39.48,39.49,39.46,39.48,22990.0,35.0635,35.0724,35.0457,35.0635,22990.0
2019-07-08 13:05:00,39.48,39.49,39.45,39.46,7995.0,35.0635,35.0724,35.0369,35.0457,7995.0
2019-07-08 13:10:00,39.46,39.47,39.43,39.43,30994.0,35.0457,35.0546,35.0191,35.0191,30994.0
2019-07-08 13:15:00,39.44,39.44,39.41,39.43,16601.0,35.028,35.028,35.0013,35.0191,16601.0
2019-07-08 13:20:00,39.44,39.44,39.41,39.42,25270.0,35.028,35.028,35.0013,35.0102,25270.0
2019-07-08 13:25:00,39.41,39.42,39.4,39.41,9925.0,35.0013,35.0102,34.9925,35.0013,9925.0
2019-07-08 13:30:00,39.42,39.43,39.41,39.43,33290.0,35.0102,35.0191,35.0013,35.0191,33290.0
2019-07-08 13:35:00,39.43,39.44,39.4,39.4,33533.0,35.0191,35.028,34.9925,34.9925,33533.0
2019-07-08 13:40:00,39.4,39.41,39.39,39.41,28476.0,34.9925,35.0013,34.9836,35.0013,28476.0
2019-07-08 13:45:00,39.41,39.42,39.38,39.39,31347.0,35.0013,35.0102,34.9747,34.9836,31347.0
2019-07-08 13:50:00,39.39,39.41,39.39,39.4,21804.0,34.9836,35.0013,34.9836,34.9925,21804.0
2019-07-08 13:55:00,39.4,39.42,39.39,39.41,32510.0,34.9925,35.0102,34.9836,35.0013,32510.0
2019-07-08 14:00:00,39.41,39.42,39.4,39.41,9573.0,35.0013,35.0102,34.9925,35.0013,9573.0
2019-07-08 14:05:00,39.4,39.42,39.4,39.4,39655.0,34.9925,35.0102,34.9925,34.9925,39655.0
2019-07-08 14:10:00,39.41,39.41,39.35,39.36,37192.0,35.0013,35.0013,34.9481,34.9569,37192.0
2019-07-08 14:15:00,39.36,39.37,39.35,39.37,26098.0,34.9569,34.9658,34.9481,34.9658,26098.0
2019-07-08 14:20:00,39.36,39.37,39.33,39.33,30329.0,34.9569,34.9658,34.9303,34.9303,30329.0
2019-07-08 14:25:00,39.33,39.34,39.32,39.33,26708.0,34.9303,34.9392,34.9214,34.9303,26708.0
2019-07-08 14:30:00,39.34,39.38,39.34,39.38,44803.0,34.9392,34.9747,34.9392,34.9747,44803.0
2019-07-08 14:35:00,39.38,39.38,39.35,39.36,18006.0,34.9747,34.9747,34.9481,34.9569,18006.0
2019-07-08 14:40:00,39.36,39.38,39.35,39.37,33212.0,34.9569,34.9747,34.9481,34.9658,33212.0
2019-07-08 14:45:00,39.36,39.38,39.36,39.37,19588.0,34.9569,34.9747,34.9569,34.9658,19588.0
2019-07-08 14:50:00,39.36,39.39,39.36,39.39,29509.0,34.9569,34.9836,34.9569,34.9836,29509.0
2019-07-08 14:55:00,39.39,39.41,39.36,39.38,90207.0,34.9836,35.0013,34.9569,34.9747,90207.0
2019-07-08 15:00:00,39.38,39.4,39.36,39.37,56942.0,34.9747,34.9925,34.9569,34.9658,56942.0
2019-07-08 15:05:00,39.36,39.39,39.35,39.38,47315.0,34.9569,34.9836,34.9481,34.9747,47315.0
2019-07-08 15:10:00,39.39,39.4,39.37,39.38,50534.0,34.9836,34.9925,34.9658,34.9747,50534.0
2019-07-08 15:15:00,39.39,39.41,39.37,39.37,134587.0,34.9836,35.0013,34.9658,34.9658,134587.0
2019-07-08 15:20:00,39.38,39.44,39.37,39.43,97520.0,34.9747,35.028,34.9658,35.0191,97520.0
2019-07-08 15:25:00,39.42,39.42,39.4,39.4,27213.0,35.0102,35.0102,34.9925,34.9925,27213.0
2019-07-08 15:30:00,39.4,39.43,39.38,39.39,89056.0,34.9925,35.0191,34.9747,34.9836,89056.0
2019-07-08 15:35:00,39.39,39.4,39.37,39.38,68308.0,34.9836,34.9925,34.9658,34.9747,68308.0
2019-07-08 15:40:00,39.37,39.4,39.37,39.39,52784.0,34.9658,34.9925,34.9658,34.9836,52784.0
2019-07-08 15:45:00,39.38,39.39,39.34,39.36,135200.0,34.9747,34.9836,34.9392,34.9569,135200.0
2019-07-08 15:50:00,39.36,39.39,39.35,39.37,240636.0,34.9569,34.9836,34.9481,34.9658,240636.0
2019-07-08 15:55:00,39.37,39.37,39.31,39.33,448799.0,34.9658,34.9658,34.9125,34.9303,448799.0
2019-07-09 09:30:00,39.65,39.82,39.42,39.8,318494.0,35.2145,35.3655,35.0102,35.3477,318494.0
2019-07-09 09:35:00,39.79,39.87,39.74,39.82,170773.0,35.3388,35.4099,35.2944,35.3655,170773.0
2019-07-09 09:40:00,39.82,39.83,39.76,39.81,149399.0,35.3655,35.3744,35.3122,35.3566,149399.0
2019-07-09 09:45:00,39.81,39.85,39.74,39.77,159085.0,35.3566,35.3921,35.2944,35.3211,159085.0
2019-07-09 09:50:00,39.77,39.83,39.73,39.83,139252.0,35.3211,35.3744,35.2855,35.3744,139252.0
2019-07-09 09:55:00,39.83,39.88,39.8,39.87,92474.0,35.3744,35.4188,35.3477,35.4099,92474.0
2019-07-09 10:00:00,39.87,39.92,39.83,39.91,89784.0,35.4099,35.4543,35.3744,35.4454,89784.0
2019-07-09 10:05:00,39.9,39.95,39.88,39.95,103272.0,35.4365,35.4809,35.4188,35.4809,103272.0
2019-07-09 10:10:00,39.96,39.99,39.92,39.93,90910.0,35.4898,35.5165,35.4543,35.4632,90910.0
2019-07-09 10:15:00,39.93,39.97,39.88,39.97,63646.0,35.4632,35.4987,35.4188,35.4987,63646.0
2019-07-09 10:20:00,39.96,40.0,39.95,39.98,73553.0,35.4898,35.5253,35.4809,35.5076,73553.0
2019-07-09 10:25:00,39.98,40.01,39.97,39.98,69661.0,35.5076,35.5342,35.4987,35.5076,69661.0
2019-07-09 10:30:00,39.98,40.01,39.96,39.99,52252.0,35.5076,35.5342,35.4898,35.5165,52252.0
2019-07-09 10:35:00,39.98,40.01,39.95,39.95,64797.0,35.5076,35.5342,35.4809,35.4809,64797.0
2019-07-09 10:40:00,39.95,39.95,39.87,39.87,69088.0,35.4809,35.4809,35.4099,35.4099,69088.0
2019-07-09 10:45:00,39.87,39.88,39.81,39.82,80739.0,35.4099,35.4188,35.3566,35.3655,80739.0
2019-07-09 10:50:00,39.82,39.83,39.77,39.77,60707.0,35.3655,35.3744,35.3211,35.3211,60707.0
2019-07-09 10:55:00,39.77,39.8,39.77,39.77,79844.0,35.3211,35.3477,35.3211,35.3211,79844.0
2019-07-09 11:00:00,39.77,39.77,39.73,39.73,109774.0,35.3211,35.3211,35.2855,35.2855,109774.0
2019-07-09 11:05:00,39.74,39.79,39.73,39.77,81688.0,35.2944,35.3388,35.2855,35.3211,81688.0
2019-07-09 11:10:00,39.78,39.85,39.76,39.83,55673.0,35.3299,35.3921,35.3122,35.3744,55673.0
2019-07-09 11:15:00,39.83,39.88,39.82,39.88,53155.0,35.3744,35.4188,35.3655,35.4188,53155.0
2019-07-09 11:20:00,39.88,39.9,39.86,39.86,56327.0,35.4188,35.4365,35.401,35.401,56327.0
2019-07-09 11:25:00,39.87,39.89,39.8,39.8,60445.0,35.4099,35.4276,35.3477,35.3477,60445.0
2019-07-09 11:30:00,39.8,39.81,39.77,39.78,37438.0,35.3477,35.3566,35.3211,35.3299,37438.0
2019-07-09 11:35:00,39.77,39.78,39.76,39.77,37876.0,35.3211,35.3299,35.3122,35.3211,37876.0
2019-07-09 11:40:00,39.77,39.77,39.69,39.71,132080.0,35.3211,35.3211,35.25,35.2678,132080.0
2019-07-09 11:45:00,39.72,39.73,39.7,39.71,38599.0,35.2767,35.2855,35.2589,35.2678,38599.0
2019-07-09 11:50:00,39.7,39.75,39.68,39.75,79777.0,35.2589,35.3033,35.2411,35.3033,79777.0
2019-07-09 11:55:00,39.75,39.81,39.74,39.8,31745.0,35.3033,35.3566,35.2944,35.3477,31745.0
2019-07-09 12:00:00,39.79,39.83,39.78,39.83,23600.0,35.3388,35.3744,35.3299,35.3744,23600.0
2019-07-09 12:05:00,39.82,39.85,39.82,39.84,25863.0,35.3655,35.3921,35.3655,35.3832,25863.0
2019-07-09 12:10:00,39.83,39.89,39.83,39.89,42376.0,35.3744,35.4276,35.3744,35.4276,42376.0
2019-07-09 12:15:00,39.89,39.91,39.88,39.91,25548.0,35.4276,35.4454,35.4188,35.4454,25548.0
2019-07-09 12:20:00,39.9,39.91,39.86,39.88,33295.0,35.4365,35.4454,35.401,35.4188,33295.0
2019-07-09 12:25:00,39.87,39.91,39.86,39.88,28240.0,35.4099,35.4454,35.401,35.4188,28240.0
2019-07-09 12:30:00,39.88,39.91,39.87,39.88,21743.0,35.4188,35.4454,35.4099,35.4188,21743.0
2019-07-09 12:35:00,39.87,39.94,39.87,39.93,21110.0,35.4099,35.4721,35.4099,35.4632,21110.0
2019-07-09 12:40:00,39.92,39.96,39.91,39.96,53180.0,35.4543,35.4898,35.4454,35.4898,53180.0
2019-07-09 12:45:00,39.95,39.96,39.92,39.95,37863.0,35.4809,35.4898,35.4543,35.4809,37863.0
2019-07-09 12:50:00,39.94,39.95,39.93,39.94,20469.0,35.4721,35.4809,35.4632,35.4721,20469.0
2019-07-09 12:55:00,39.94,39.95,39.91,39.92,19979.0,35.4721,35.4809,35.4454,35.4543,19979.0
2019-07-09 13:00:00,39.92,39.93,39.87,39.88,22673.0,35.4543,35.4632,35.4099,35.4188,22673.0
2019-07-09 13:05:00,39.88,39.91,39.85,39.91,19941.0,35.4188,35.4454,35.3921,35.4454,19941.0
2019-07-09 13:10:00,39.9,39.92,39.89,39.9,34986.0,35.4365,35.4543,35.4276,35.4365,34986.0
2019-07-09 13:15:00,39.89,39.89,39.86,39.86,15771.0,35.4276,35.4276,35.401,35.401,15771.0
2019-07-09 13:20:00,39.87,39.87,39.85,39.87,21068.0,35.4099,35.4099,35.3921,35.4099,21068.0
2019-07-09 13:25:00,39.87,39.88,39.86,39.86,21034.0,35.4099,35.4188,35.401,35.401,21034.0
2019-07-09 13:30:00,39.86,39.89,39.79,39.82,353842.0,35.401,35.4276,35.3388,35.3655,353842.0
2019-07-09 13:35:00,39.81,39.83,39.79,39.83,15517.0,35.3566,35.3744,35.3388,35.3744,15517.0
2019-07-09 13:40:00,39.83,39.83,39.73,39.73,36049.0,35.3744,35.3744,35.2855,35.2855,36049.0
2019-07-09 13:45:00,39.73,39.76,39.71,39.75,27789.0,35.2855,35.3122,35.2678,35.3033,27789.0
2019-07-09 13:50:00,39.75,39.77,39.73,39.77,31970.0,35.3033,35.3211,35.2855,35.3211,31970.0
2019-07-09 13:55:00,39.77,39.78,39.76,39.77,41013.0,35.3211,35.3299,35.3122,35.3211,41013.0
2019-07-09 14:00:00,39.77,39.77,39.74,39.75,18333.0,35.3211,35.3211,35.2944,35.3033,18333.0
2019-07-09 14:05:00,39.75,39.75,39.73,39.73,24492.0,35.3033,35.3033,35.2855,35.2855,24492.0
2019-07-09 14:10:00,39.73,39.74,39.72,39.72,20931.0,35.2855,35.2944,35.2767,35.2767,20931.0
2019-07-09 14:15:00,39.73,39.76,39.71,39.76,47786.0,35.2855,35.3122,35.2678,35.3122,47786.0
2019-07-09 14:20:00,39.76,39.76,39.75,39.75,18573.0,35.3122,35.3122,35.3033,35.3033,18573.0
2019-07-09 14:25:00,39.76,39.76,39.72,39.74,55553.0,35.3122,35.3122,35.2767,35.2944,55553.0
2019-07-09 14:30:00,39.74,39.74,39.72,39.72,38723.0,35.2944,35.2944,35.2767,35.2767,38723.0
2019-07-09 14:35:00,39.72,39.72,39.7,39.7,16901.0,35.2767,35.2767,35.2589,35.2589,16901.0
2019-07-09 14:40:00,39.71,39.71,39.69,39.69,51643.0,35.2678,35.2678,35.25,35.25,51643.0
2019-07-09 14:45:00,39.69,39.72,39.69,39.72,22502.0,35.25,35.2767,35.25,35.2767,22502.0
2019-07-09 14:50:00,39.72,39.72,39.7,39.71,27512.0,35.2767,35.2767,35.2589,35.2678,27512.0
2019-07-09 14:55:00,39.71,39.71,39.69,39.7,28973.0,35.2678,35.2678,35.25,35.2589,28973.0
2019-07-09 15:00:00,39.7,39.7,39.66,39.66,38687.0,35.2589,35.2589,35.2234,35.2234,38687.0
2019-07-09 15:05:00,39.66,39.67,39.66,39.67,36928.0,35.2234,35.2323,35.2234,35.2323,36928.0
2019-07-09 15:10:00,39.66,39.67,39.63,39.63,65825.0,35.2234,35.2323,35.1967,35.1967,65825.0
2019-07-09 15:15:00,39.63,39.65,39.62,39.64,60707.0,35.1967,35.2145,35.1878,35.2056,60707.0
2019-07-09 15:20:00,39.65,39.65,39.62,39.64,43702.0,35.2145,35.2145,35.1878,35.2056,43702.0
2019-07-09 15:25:00,39.64,39.65,39.62,39.63,38463.0,35.2056,35.2145,35.1878,35.1967,38463.0
2019-07-09 15:30:00,39.62,39.63,39.6,39.61,47152.0,35.1878,35.1967,35.1701,35.179,47152.0
2019-07-09 15:35:00,39.61,39.64,39.6,39.64,89695.0,35.179,35.2056,35.1701,35.2056,89695.0
2019-07-09 15:40:00,39.64,39.67,39.63,39.67,108275.0,35.2056,35.2323,35.1967,35.2323,108275.0
2019-07-09 15:45:00,39.66,39.7,39.66,39.69,200219.0,35.2234,35.2589,35.2234,35.25,200219.0
2019-07-09 15:50:00,39.69,39.75,39.68,39.72,177386.0,35.25,35.3033,35.2411,35.2767,177386.0
2019-07-09 15:55:00,39.73,39.74,39.66,39.66,567625.0,35.2855,35.2944,35.2234,35.2234,567625.0
2019-07-10 09:30:00,40.83,40.89,40.72,40.84,606801.0,36.2625,36.3158,36.1648,36.2714,606801.0
2019-07-10 09:35:00,40.84,40.99,40.83,40.98,315973.0,36.2714,36.4046,36.2625,36.3957,315973.0
2019-07-10 09:40:00,40.98,41.12,40.98,41.03,343645.0,36.3957,36.52,36.3957,36.4401,343645.0
2019-07-10 09:45:00,41.02,41.11,41.0,41.09,327118.0,36.4312,36.5112,36.4135,36.4934,327118.0
2019-07-10 09:50:00,41.09,41.14,41.07,41.13,181111.0,36.4934,36.5378,36.4756,36.5289,181111.0
2019-07-10 09:55:00,41.12,41.14,41.05,41.08,123337.0,36.52,36.5378,36.4579,36.4845,123337.0
2019-07-10 10:00:00,41.08,41.08,41.03,41.03,106114.0,36.4845,36.4845,36.4401,36.4401,106114.0
2019-07-10 10:05:00,41.03,41.04,40.95,41.0,112535.0,36.4401,36.449,36.3691,36.4135,112535.0
2019-07-10 10:10:00,41.0,41.02,40.98,41.0,133103.0,36.4135,36.4312,36.3957,36.4135,133103.0
2019-07-10 10:15:00,41.0,41.0,40.94,40.98,83253.0,36.4135,36.4135,36.3602,36.3957,83253.0
2019-07-10 10:20:00,40.97,41.0,40.91,40.93,73339.0,36.3868,36.4135,36.3335,36.3513,73339.0
2019-07-10 10:25:00,40.92,40.94,40.86,40.88,142252.0,36.3424,36.3602,36.2891,36.3069,142252.0
2019-07-10 10:30:00,40.87,40.96,40.87,40.94,66832.0,36.298,36.3779,36.298,36.3602,66832.0
2019-07-10 10:35:00,40.94,40.94,40.88,40.93,110933.0,36.3602,36.3602,36.3069,36.3513,110933.0
2019-07-10 10:40:00,40.92,40.95,40.87,40.95,73121.0,36.3424,36.3691,36.298,36.3691,73121.0
2019-07-10 10:45:00,40.95,41.01,40.94,40.99,104008.0,36.3691,36.4224,36.3602,36.4046,104008.0
2019-07-10 10:50:00,41.0,41.0,40.93,40.96,188751.0,36.4135,36.4135,36.3513,36.3779,188751.0
2019-07-10 10:55:00,40.95,40.99,40.88,40.89,207384.0,36.3691,36.4046,36.3069,36.3158,207384.0
2019-07-10 11:00:00,40.88,40.89,40.84,40.86,78300.0,36.3069,36.3158,36.2714,36.2891,78300.0
2019-07-10 11:05:00,40.86,40.88,40.82,40.84,91918.0,36.2891,36.3069,36.2536,36.2714,91918.0
2019-07-10 11:10:00,40.83,40.86,40.81,40.83,61769.0,36.2625,36.2891,36.2447,36.2625,61769.0
2019-07-10 11:15:00,40.82,40.83,40.77,40.77,64847.0,36.2536,36.2625,36.2092,36.2092,64847.0
2019-07-10 11:20:00,40.78,40.81,40.76,40.8,52169.0,36.2181,36.2447,36.2003,36.2358,52169.0
2019-07-10 11:25:00,40.79,40.84,40.79,40.83,46549.0,36.227,36.2714,36.227,36.2625,46549.0
2019-07-10 11:30:00,40.83,40.85,40.8,40.83,79362.0,36.2625,36.2803,36.2358,36.2625,79362.0
2019-07-10 11:35:00,40.83,40.87,40.82,40.84,58386.0,36.2625,36.298,36.2536,36.2714,58386.0
2019-07-10 11:40:00,40.84,40.86,40.83,40.85,40700.0,36.2714,36.2891,36.2625,36.2803,40700.0
2019-07-10 11:45:00,40.85,40.86,40.82,40.85,72364.0,36.2803,36.2891,36.2536,36.2803,72364.0
2019-07-10 11:50:00,40.86,40.88,40.85,40.88,36736.0,36.2891,36.3069,36.2803,36.3069,36736.0
2019-07-10 11:55:00,40.88,40.89,40.87,40.88,48009.0,36.3069,36.3158,36.298,36.3069,48009.0
2019-07-10 12:00:00,40.88,40.88,40.83,40.84,24283.0,36.3069,36.3069,36.2625,36.2714,24283.0
2019-07-10 12:05:00,40.83,40.86,40.82,40.84,76374.0,36.2625,36.2891,36.2536,36.2714,76374.0
2019-07-10 12:10:00,40.82,40.82,40.77,40.79,37185.0,36.2536,36.2536,36.2092,36.227,37185.0
2019-07-10 12:15:00,40.79,40.79,40.75,40.76,31552.0,36.227,36.227,36.1914,36.2003,31552.0
2019-07-10 12:20:00,40.75,40.75,40.72,40.73,30102.0,36.1914,36.1914,36.1648,36.1737,30102.0
2019-07-10 12:25:00,40.73,40.76,40.72,40.75,30329.0,36.1737,36.2003,36.1648,36.1914,30329.0
2019-07-10 12:30:00,40.75,40.82,40.75,40.81,37626.0,36.1914,36.2536,36.1914,36.2447,37626.0
2019-07-10 12:35:00,40.82,40.83,40.8,40.8,78189.0,36.2536,36.2625,36.2358,36.2358,78189.0
2019-07-10 12:40:00,40.81,40.81,40.8,40.8,41709.0,36.2447,36.2447,36.2358,36.2358,41709.0
2019-07-10 12:45:00,40.8,40.8,40.77,40.78,36568.0,36.2358,36.2358,36.2092,36.2181,36568.0
2019-07-10 12:50:00,40.79,40.81,40.77,40.77,39535.0,36.227,36.2447,36.2092,36.2092,39535.0
2019-07-10 12:55:00,40.77,40.79,40.76,40.78,32868.0,36.2092,36.227,36.2003,36.2181,32868.0
2019-07-10 13:00:00,40.78,40.79,40.76,40.76,19508.0,36.2181,36.227,36.2003,36.2003,19508.0
2019-07-10 13:05:00,40.76,40.78,40.76,40.76,36187.0,36.2003,36.2181,36.2003,36.2003,36187.0
2019-07-10 13:10:00,40.77,40.79,40.77,40.79,18742.0,36.2092,36.227,36.2092,36.227,18742.0
2019-07-10 13:15:00,40.78,40.78,40.77,40.77,15525.0,36.2181,36.2181,36.2092,36.2092,15525.0
2019-07-10 13:20:00,40.78,40.78,40.75,40.76,50776.0,36.2181,36.2181,36.1914,36.2003,50776.0
2019-07-10 13:25:00,40.76,40.76,40.7,40.71,34960.0,36.2003,36.2003,36.147,36.1559,34960.0
2019-07-10 13:30:00,40.71,40.71,40.68,40.69,58230.0,36.1559,36.1559,36.1293,36.1382,58230.0
2019-07-10 13:35:00,40.69,40.71,40.68,40.7,35570.0,36.1382,36.1559,36.1293,36.147,35570.0
2019-07-10 13:40:00,40.7,40.74,40.69,40.73,138294.0,36.147,36.1826,36.1382,36.1737,138294.0
2019-07-10 13:45:00,40.73,40.74,40.71,40.72,25551.0,36.1737,36.1826,36.1559,36.1648,25551.0
2019-07-10 13:50:00,40.71,40.72,40.69,40.71,43222.0,36.1559,36.1648,36.1382,36.1559,43222.0
2019-07-10 13:55:00,40.7,40.71,40.69,40.7,25883.0,36.147,36.1559,36.1382,36.147,25883.0
2019-07-10 14:00:00,40.71,40.72,40.66,40.67,96847.0,36.1559,36.1648,36.1115,36.1204,96847.0
2019-07-10 14:05:00,40.68,40.69,40.65,40.65,30556.0,36.1293,36.1382,36.1026,36.1026,30556.0
2019-07-10 14:10:00,40.65,40.65,40.62,40.62,33341.0,36.1026,36.1026,36.076,36.076,33341.0
2019-07-10 14:15:00,40.62,40.62,40.57,40.58,21062.0,36.076,36.076,36.0316,36.0405,21062.0
2019-07-10 14:20:00,40.58,40.61,40.56,40.58,59989.0,36.0405,36.0671,36.0227,36.0405,59989.0
2019-07-10 14:25:00,40.58,40.59,40.54,40.55,54826.0,36.0405,36.0493,36.0049,36.0138,54826.0
2019-07-10 14:30:00,40.55,40.58,40.54,40.57,22206.0,36.0138,36.0405,36.0049,36.0316,22206.0
2019-07-10 14:35:00,40.57,40.59,40.56,40.58,35968.0,36.0316,36.0493,36.0227,36.0405,35968.0
2019-07-10 14:40:00,40.57,40.6,40.57,40.59,27499.0,36.0316,36.0582,36.0316,36.0493,27499.0
2019-07-10 14:45:00,40.58,40.6,40.56,40.57,38799.0,36.0405,36.0582,36.0227,36.0316,38799.0
2019-07-10 14:50:00,40.56,40.59,40.54,40.59,102143.0,36.0227,36.0493,36.0049,36.0493,102143.0
2019-07-10 14:55:00,40.59,40.61,40.58,40.61,29246.0,36.0493,36.0671,36.0405,36.0671,29246.0
2019-07-10 15:00:00,40.61,40.61,40.59,40.6,57217.0,36.0671,36.0671,36.0493,36.0582,57217.0
2019-07-10 15:05:00,40.59,40.72,40.59,40.72,143782.0,36.0493,36.1648,36.0493,36.1648,143782.0
2019-07-10 15:10:00,40.72,40.74,40.69,40.72,36125.0,36.1648,36.1826,36.1382,36.1648,36125.0
2019-07-10 15:15:00,40.72,40.72,40.69,40.7,60235.0,36.1648,36.1648,36.1382,36.147,60235.0
2019-07-10 15:20:00,40.7,40.72,40.69,40.72,56087.0,36.147,36.1648,36.1382,36.1648,56087.0
2019-07-10 15:25:00,40.72,40.73,40.71,40.72,62189.0,36.1648,36.1737,36.1559,36.1648,62189.0
2019-07-10 15:30:00,40.73,40.76,40.72,40.76,85009.0,36.1737,36.2003,36.1648,36.2003,85009.0
2019-07-10 15:35:00,40.76,40.76,40.72,40.73,98322.0,36.2003,36.2003,36.1648,36.1737,98322.0
2019-07-10 15:40:00,40.73,40.73,40.7,40.72,86749.0,36.1737,36.1737,36.147,36.1648,86749.0
2019-07-10 15:45:00,40.72,40.74,40.7,40.73,118775.0,36.1648,36.1826,36.147,36.1737,118775.0
2019-07-10 15:50:00,40.73,40.75,40.71,40.73,223654.0,36.1737,36.1914,36.1559,36.1737,223654.0
2019-07-10 15:55:00,40.73,40.76,40.72,40.72,372002.0,36.1737,36.2003,36.1648,36.1648,372002.0
2019-07-11 09:30:00,41.14,41.19,40.97,41.04,535001.0,36.5378,36.5822,36.3868,36.449,535001.0
2019-07-11 09:35:00,41.04,41.07,40.96,41.03,74350.0,36.449,36.4756,36.3779,36.4401,74350.0
2019-07-11 09:40:00,41.02,41.03,40.98,41.02,175080.0,36.4312,36.4401,36.3957,36.4312,175080.0
2019-07-11 09:45:00,41.02,41.05,40.93,41.01,141476.0,36.4312,36.4579,36.3513,36.4224,141476.0
2019-07-11 09:50:00,41.0,41.05,40.99,41.02,105133.0,36.4135,36.4579,36.4046,36.4312,105133.0
2019-07-11 09:55:00,41.02,41.04,41.0,41.03,99304.0,36.4312,36.449,36.4135,36.4401,99304.0
2019-07-11 10:00:00,41.03,41.08,40.97,40.97,108104.0,36.4401,36.4845,36.3868,36.3868,108104.0
2019-07-11 10:05:00,40.98,40.99,40.88,40.9,92656.0,36.3957,36.4046,36.3069,36.3247,92656.0
2019-07-11 10:10:00,40.89,40.94,40.87,40.93,108730.0,36.3158,36.3602,36.298,36.3513,108730.0
2019-07-11 10:15:00,40.92,40.96,40.92,40.95,39715.0,36.3424,36.3779,36.3424,36.3691,39715.0
2019-07-11 10:20:00,40.95,40.99,40.92,40.98,40923.0,36.3691,36.4046,36.3424,36.3957,40923.0
2019-07-11 10:25:00,40.98,40.99,40.91,40.93,40649.0,36.3957,36.4046,36.3335,36.3513,40649.0
2019-07-11 10:30:00,40.93,40.94,40.83,40.84,45172.0,36.3513,36.3602,36.2625,36.2714,45172.0
2019-07-11 10:35:00,40.85,40.94,40.85,40.94,99781.0,36.2803,36.3602,36.2803,36.3602,99781.0
2019-07-11 10:40:00,40.94,40.97,40.94,40.95,60653.0,36.3602,36.3868,36.3602,36.3691,60653.0
2019-07-11 10:45:00,40.96,40.99,40.94,40.98,173095.0,36.3779,36.4046,36.3602,36.3957,173095.0
2019-07-11 10:50:00,40.98,41.04,40.98,41.01,56146.0,36.3957,36.449,36.3957,36.4224,56146.0
2019-07-11 10:55:00,41.01,41.01,40.97,40.98,113960.0,36.4224,36.4224,36.3868,36.3957,113960.0
2019-07-11 11:00:00,40.97,41.0,40.95,40.98,58751.0,36.3868,36.4135,36.3691,36.3957,58751.0
2019-07-11 11:05:00,40.98,40.99,40.93,40.96,45247.0,36.3957,36.4046,36.3513,36.3779,45247.0
2019-07-11 11:10:00,40.96,41.01,40.94,40.99,46535.0,36.3779,36.4224,36.3602,36.4046,46535.0
2019-07-11 11:15:00,40.98,41.0,40.97,41.0,45371.0,36.3957,36.4135,36.3868,36.4135,45371.0
2019-07-11 11:20:00,41.0,41.01,40.97,41.01,44163.0,36.4135,36.4224,36.3868,36.4224,44163.0
2019-07-11 11:25:00,41.0,41.01,40.98,40.99,21664.0,36.4135,36.4224,36.3957,36.4046,21664.0
2019-07-11 11:30:00,40.98,41.02,40.97,41.02,131959.0,36.3957,36.4312,36.3868,36.4312,131959.0
2019-07-11 11:35:00,41.02,41.06,41.01,41.05,27163.0,36.4312,36.4668,36.4224,36.4579,27163.0
2019-07-11 11:40:00,41.05,41.07,41.03,41.04,25565.0,36.4579,36.4756,36.4401,36.449,25565.0
2019-07-11 11:45:00,41.04,41.05,41.01,41.02,51158.0,36.449,36.4579,36.4224,36.4312,51158.0
2019-07-11 11:50:00,41.02,41.03,40.99,41.0,47552.0,36.4312,36.4401,36.4046,36.4135,47552.0
2019-07-11 11:55:00,41.0,41.02,41.0,41.01,22175.0,36.4135,36.4312,36.4135,36.4224,22175.0
2019-07-11 12:00:00,41.01,41.03,41.0,41.01,36154.0,36.4224,36.4401,36.4135,36.4224,36154.0
2019-07-11 12:05:00,41.01,41.01,40.99,41.0,14276.0,36.4224,36.4224,36.4046,36.4135,14276.0
2019-07-11 12:10:00,41.0,41.0,40.98,40.98,38373.0,36.4135,36.4135,36.3957,36.3957,38373.0
2019-07-11 12:15:00,40.98,41.0,40.97,40.98,23493.0,36.3957,36.4135,36.3868,36.3957,23493.0
2019-07-11 12:20:00,40.98,41.02,40.98,41.01,29588.0,36.3957,36.4312,36.3957,36.4224,29588.0
2019-07-11 12:25:00,41.0,41.01,40.97,40.99,25555.0,36.4135,36.4224,36.3868,36.4046,25555.0
2019-07-11 12:30:00,40.99,40.99,40.96,40.97,14056.0,36.4046,36.4046,36.3779,36.3868,14056.0
2019-07-11 12:35:00,40.98,41.01,40.98,41.01,48524.0,36.3957,36.4224,36.3957,36.4224,48524.0
2019-07-11 12:40:00,41.01,41.02,41.0,41.01,26862.0,36.4224,36.4312,36.4135,36.4224,26862.0
2019-07-11 12:45:00,41.02,41.03,41.0,41.01,30251.0,36.4312,36.4401,36.4135,36.4224,30251.0
2019-07-11 12:50:00,41.01,41.04,41.0,41.01,30356.0,36.4224,36.449,36.4135,36.4224,30356.0
2019-07-11 12:55:00,41.02,41.03,41.01,41.02,28087.0,36.4312,36.4401,36.4224,36.4312,28087.0
2019-07-11 13:00:00,41.02,41.06,41.02,41.05,23394.0,36.4312,36.4668,36.4312,36.4579,23394.0
2019-07-11 13:05:00,41.05,41.06,41.0,41.0,39283.0,36.4579,36.4668,36.4135,36.4135,39283.0
2019-07-11 13:10:00,41.01,41.01,40.98,41.01,54726.0,36.4224,36.4224,36.3957,36.4224,54726.0
2019-07-11 13:15:00,41.01,41.01,40.98,40.98,14708.0,36.4224,36.4224,36.3957,36.3957,14708.0
2019-07-11 13:20:00,40.99,40.99,40.95,40.96,38273.0,36.4046,36.4046,36.3691,36.3779,38273.0
2019-07-11 13:25:00,40.96,40.96,40.91,40.91,26457.0,36.3779,36.3779,36.3335,36.3335,26457.0
2019-07-11 13:30:00,40.91,40.91,40.88,40.89,99343.0,36.3335,36.3335,36.3069,36.3158,99343.0
2019-07-11 13:35:00,40.89,40.9,40.85,40.9,63168.0,36.3158,36.3247,36.2803,36.3247,63168.0
2019-07-11 13:40:00,40.9,40.91,40.87,40.88,52152.0,36.3247,36.3335,36.298,36.3069,52152.0
2019-07-11 13:45:00,40.89,40.9,40.87,40.89,67797.0,36.3158,36.3247,36.298,36.3158,67797.0
2019-07-11 13:50:00,40.88,40.92,40.88,40.91,42032.0,36.3069,36.3424,36.3069,36.3335,42032.0
2019-07-11 13:55:00,40.9,40.93,40.9,40.91,17648.0,36.3247,36.3513,36.3247,36.3335,17648.0
2019-07-11 14:00:00,40.91,40.91,40.88,40.9,107490.0,36.3335,36.3335,36.3069,36.3247,107490.0
2019-07-11 14:05:00,40.9,40.9,40.87,40.89,38735.0,36.3247,36.3247,36.298,36.3158,38735.0
2019-07-11 14:10:00,40.89,40.91,40.87,40.91,51460.0,36.3158,36.3335,36.298,36.3335,51460.0
2019-07-11 14:15:00,40.91,40.91,40.87,40.89,107370.0,36.3335,36.3335,36.298,36.3158,107370.0
2019-07-11 14:20:00,40.89,40.9,40.87,40.88,46476.0,36.3158,36.3247,36.298,36.3069,46476.0
2019-07-11 14:25:00,40.88,40.88,40.87,40.88,29302.0,36.3069,36.3069,36.298,36.3069,29302.0
2019-07-11 14:30:00,40.88,40.9,40.86,40.89,117692.0,36.3069,36.3247,36.2891,36.3158,117692.0
2019-07-11 14:35:00,40.88,40.89,40.86,40.87,41129.0,36.3069,36.3158,36.2891,36.298,41129.0
2019-07-11 14:40:00,40.87,40.89,40.87,40.88,56954.0,36.298,36.3158,36.298,36.3069,56954.0
2019-07-11 14:45:00,40.88,40.89,40.87,40.87,20776.0,36.3069,36.3158,36.298,36.298,20776.0
2019-07-11 14:50:00,40.88,40.88,40.86,40.88,19608.0,36.3069,36.3069,36.2891,36.3069,19608.0
2019-07-11 14:55:00,40.88,40.88,40.87,40.88,25007.0,36.3069,36.3069,36.298,36.3069,25007.0
2019-07-11 15:00:00,40.88,40.88,40.85,40.88,27338.0,36.3069,36.3069,36.2803,36.3069,27338.0
2019-07-11 15:05:00,40.88,40.9,40.87,40.87,39061.0,36.3069,36.3247,36.298,36.298,39061.0
2019-07-11 15:10:00,40.88,40.89,40.86,40.88,36874.0,36.3069,36.3158,36.2891,36.3069,36874.0
2019-07-11 15:15:00,40.87,40.89,40.87,40.89,28446.0,36.298,36.3158,36.298,36.3158,28446.0
2019-07-11 15:20:00,40.88,40.89,40.86,40.87,40557.0,36.3069,36.3158,36.2891,36.298,40557.0
2019-07-11 15:25:00,40.87,40.87,40.85,40.86,59776.0,36.298,36.298,36.2803,36.2891,59776.0
2019-07-11 15:30:00,40.86,40.89,40.85,40.89,128767.0,36.2891,36.3158,36.2803,36.3158,128767.0
2019-07-11 15:35:00,40.89,40.9,40.86,40.9,38838.0,36.3158,36.3247,36.2891,36.3247,38838.0
2019-07-11 15:40:00,40.89,40.91,40.88,40.91,83108.0,36.3158,36.3335,36.3069,36.3335,83108.0
2019-07-11 15:45:00,40.9,40.94,40.89,40.91,128118.0,36.3247,36.3602,36.3158,36.3335,128118.0
2019-07-11 15:50:00,40.91,40.94,40.89,40.9,101845.0,36.3335,36.3602,36.3158,36.3247,101845.0
2019-07-11 15:55:00,40.9,40.91,40.87,40.9,336438.0,36.3247,36.3335,36.298,36.3247,336438.0
2019-07-12 09:30:00,41.11,41.17,41.07,41.12,300112.0,36.5112,36.5645,36.4756,36.52,300112.0
2019-07-12 09:35:00,41.12,41.21,41.1,41.2,89182.0,36.52,36.6,36.5023,36.5911,89182.0
2019-07-12 09:40:00,41.2,41.21,41.15,41.17,127747.0,36.5911,36.6,36.5467,36.5645,127747.0
2019-07-12 09:45:00,41.16,41.21,41.16,41.18,83586.0,36.5556,36.6,36.5556,36.5733,83586.0
2019-07-12 09:50:00,41.19,41.21,41.15,41.17,49665.0,36.5822,36.6,36.5467,36.5645,49665.0
2019-07-12 09:55:00,41.17,41.21,41.15,41.16,69323.0,36.5645,36.6,36.5467,36.5556,69323.0
2019-07-12 10:00:00,41.15,41.17,41.13,41.16,38511.0,36.5467,36.5645,36.5289,36.5556,38511.0
2019-07-12 10:05:00,41.15,41.18,41.14,41.16,33619.0,36.5467,36.5733,36.5378,36.5556,33619.0
2019-07-12 10:10:00,41.16,41.16,41.11,41.11,37351.0,36.5556,36.5556,36.5112,36.5112,37351.0
2019-07-12 10:15:00,41.12,41.14,41.1,41.13,83952.0,36.52,36.5378,36.5023,36.5289,83952.0
2019-07-12 10:20:00,41.13,41.13,41.08,41.1,40256.0,36.5289,36.5289,36.4845,36.5023,40256.0
2019-07-12 10:25:00,41.09,41.1,41.03,41.05,55617.0,36.4934,36.5023,36.4401,36.4579,55617.0
2019-07-12 10:30:00,41.05,41.06,40.99,41.01,73780.0,36.4579,36.4668,36.4046,36.4224,73780.0
2019-07-12 10:35:00,41.01,41.05,41.0,41.02,40732.0,36.4224,36.4579,36.4135,36.4312,40732.0
2019-07-12 10:40:00,41.02,41.02,40.91,40.91,80691.0,36.4312,36.4312,36.3335,36.3335,80691.0
2019-07-12 10:45:00,40.92,40.92,40.89,40.91,41010.0,36.3424,36.3424,36.3158,36.3335,41010.0
2019-07-12 10:50:00,40.91,40.93,40.89,40.91,51249.0,36.3335,36.3513,36.3158,36.3335,51249.0
2019-07-12 10:55:00,40.91,40.93,40.84,40.85,85908.0,36.3335,36.3513,36.2714,36.2803,85908.0
2019-07-12 11:00:00,40.85,40.93,40.82,40.92,58390.0,36.2803,36.3513,36.2536,36.3424,58390.0
2019-07-12 11:05:00,40.93,40.93,40.91,40.93,74044.0,36.3513,36.3513,36.3335,36.3513,74044.0
2019-07-12 11:10:00,40.92,40.97,40.92,40.97,21297.0,36.3424,36.3868,36.3424,36.3868,21297.0
2019-07-12 11:15:00,40.97,41.02,40.96,41.0,121185.0,36.3868,36.4312,36.3779,36.4135,121185.0
2019-07-12 11:20:00,41.01,41.01,40.97,41.0,40133.0,36.4224,36.4224,36.3868,36.4135,40133.0
2019-07-12 11:25:00,41.01,41.03,41.0,41.02,12349.0,36.4224,36.4401,36.4135,36.4312,12349.0
2019-07-12 11:30:00,41.02,41.03,41.01,41.02,43195.0,36.4312,36.4401,36.4224,36.4312,43195.0
2019-07-12 11:35:00,41.03,41.04,41.0,41.01,33787.0,36.4401,36.449,36.4135,36.4224,33787.0
2019-07-12 11:40:00,41.01,41.02,40.98,41.01,44551.0,36.4224,36.4312,36.3957,36.4224,44551.0
2019-07-12 11:45:00,41.01,41.03,40.99,41.03,36554.0,36.4224,36.4401,36.4046,36.4401,36554.0
2019-07-12 11:50:00,41.02,41.03,41.01,41.02,10427.0,36.4312,36.4401,36.4224,36.4312,10427.0
2019-07-12 11:55:00,41.02,41.03,41.01,41.02,31786.0,36.4312,36.4401,36.4224,36.4312,31786.0
2019-07-12 12:00:00,41.02,41.05,41.01,41.03,53708.0,36.4312,36.4579,36.4224,36.4401,53708.0
2019-07-12 12:05:00,41.04,41.04,41.02,41.04,20918.0,36.449,36.449,36.4312,36.449,20918.0
2019-07-12 12:10:00,41.04,41.04,41.03,41.04,13771.0,36.449,36.449,36.4401,36.449,13771.0
2019-07-12 12:15:00,41.04,41.05,41.01,41.01,49536.0,36.449,36.4579,36.4224,36.4224,49536.0
2019-07-12 12:20:00,41.02,41.04,41.0,41.03,66861.0,36.4312,36.449,36.4135,36.4401,66861.0
2019-07-12 12:25:00,41.04,41.05,41.04,41.04,6229.0,36.449,36.4579,36.449,36.449,6229.0
2019-07-12 12:30:00,41.05,41.05,41.03,41.04,10949.0,36.4579,36.4579,36.4401,36.449,10949.0
2019-07-12 12:35:00,41.04,41.06,41.03,41.05,20783.0,36.449,36.4668,36.4401,36.4579,20783.0
2019-07-12 12:40:00,41.05,41.06,41.03,41.04,27617.0,36.4579,36.4668,36.4401,36.449,27617.0
2019-07-12 12:45:00,41.05,41.05,41.03,41.04,31010.0,36.4579,36.4579,36.4401,36.449,31010.0
2019-07-12 12:50:00,41.04,41.07,41.03,41.05,42960.0,36.449,36.4756,36.4401,36.4579,42960.0
2019-07-12 12:55:00,41.05,41.05,41.04,41.04,12479.0,36.4579,36.4579,36.449,36.449,12479.0
2019-07-12 13:00:00,41.03,41.04,41.02,41.04,25858.0,36.4401,36.449,36.4312,36.449,25858.0
2019-07-12 13:05:00,41.04,41.05,41.02,41.04,69825.0,36.449,36.4579,36.4312,36.449,69825.0
2019-07-12 13:10:00,41.04,41.07,41.03,41.06,17932.0,36.449,36.4756,36.4401,36.4668,17932.0
2019-07-12 13:15:00,41.05,41.07,41.05,41.06,15231.0,36.4579,36.4756,36.4579,36.4668,15231.0
2019-07-12 13:20:00,41.05,41.08,41.05,41.05,24355.0,36.4579,36.4845,36.4579,36.4579,24355.0
2019-07-12 13:25:00,41.05,41.06,41.05,41.06,16715.0,36.4579,36.4668,36.4579,36.4668,16715.0
2019-07-12 13:30:00,41.05,41.06,41.02,41.02,28862.0,36.4579,36.4668,36.4312,36.4312,28862.0
2019-07-12 13:35:00,41.02,41.03,41.01,41.02,19470.0,36.4312,36.4401,36.4224,36.4312,19470.0
2019-07-12 13:40:00,41.02,41.02,41.0,41.02,15976.0,36.4312,36.4312,36.4135,36.4312,15976.0
2019-07-12 13:45:00,41.02,41.03,41.01,41.02,17378.0,36.4312,36.4401,36.4224,36.4312,17378.0
2019-07-12 13:50:00,41.02,41.03,41.01,41.03,14782.0,36.4312,36.4401,36.4224,36.4401,14782.0
2019-07-12 13:55:00,41.03,41.03,41.01,41.01,24004.0,36.4401,36.4401,36.4224,36.4224,24004.0
2019-07-12 14:00:00,41.02,41.05,41.01,41.05,26120.0,36.4312,36.4579,36.4224,36.4579,26120.0
2019-07-12 14:05:00,41.04,41.07,41.03,41.07,35492.0,36.449,36.4756,36.4401,36.4756,35492.0
2019-07-12 14:10:00,41.07,41.09,41.06,41.09,33328.0,36.4756,36.4934,36.4668,36.4934,33328.0
2019-07-12 14:15:00,41.09,41.1,41.08,41.1,18487.0,36.4934,36.5023,36.4845,36.5023,18487.0
2019-07-12 14:20:00,41.1,41.1,41.09,41.1,10225.0,36.5023,36.5023,36.4934,36.5023,10225.0
2019-07-12 14:25:00,41.1,41.11,41.09,41.11,15113.0,36.5023,36.5112,36.4934,36.5112,15113.0
2019-07-12 14:30:00,41.11,41.14,41.1,41.14,20484.0,36.5112,36.5378,36.5023,36.5378,20484.0
2019-07-12 14:35:00,41.14,41.18,41.13,41.18,104012.0,36.5378,36.5733,36.5289,36.5733,104012.0
2019-07-12 14:40:00,41.18,41.18,41.17,41.18,12837.0,36.5733,36.5733,36.5645,36.5733,12837.0
2019-07-12 14:45:00,41.18,41.2,41.15,41.2,36402.0,36.5733,36.5911,36.5467,36.5911,36402.0
2019-07-12 14:50:00,41.2,41.25,41.19,41.25,125597.0,36.5911,36.6355,36.5822,36.6355,125597.0
2019-07-12 14:55:00,41.24,41.26,41.24,41.26,15057.0,36.6266,36.6444,36.6266,36.6444,15057.0
2019-07-12 15:00:00,41.26,41.26,41.23,41.26,52714.0,36.6444,36.6444,36.6177,36.6444,52714.0
2019-07-12 15:05:00,41.26,41.27,41.25,41.25,35461.0,36.6444,36.6533,36.6355,36.6355,35461.0
2019-07-12 15:10:00,41.25,41.26,41.22,41.23,36406.0,36.6355,36.6444,36.6089,36.6177,36406.0
2019-07-12 15:15:00,41.23,41.25,41.2,41.21,41516.0,36.6177,36.6355,36.5911,36.6,41516.0
2019-07-12 15:20:00,41.21,41.21,41.19,41.21,38359.0,36.6,36.6,36.5822,36.6,38359.0
2019-07-12 15:25:00,41.21,41.21,41.18,41.19,30848.0,36.6,36.6,36.5733,36.5822,30848.0
2019-07-12 15:30:00,41.19,41.2,41.18,41.2,31071.0,36.5822,36.5911,36.5733,36.5911,31071.0
2019-07-12 15:35:00,41.2,41.23,41.2,41.23,41946.0,36.5911,36.6177,36.5911,36.6177,41946.0
2019-07-12 15:40:00,41.23,41.25,41.22,41.23,69035.0,36.6177,36.6355,36.6089,36.6177,69035.0
2019-07-12 15:45:00,41.24,41.24,41.22,41.22,174018.0,36.6266,36.6266,36.6089,36.6089,174018.0
2019-07-12 15:50:00,41.22,41.24,41.21,41.24,102996.0,36.6089,36.6266,36.6,36.6266,102996.0
2019-07-12 15:55:00,41.24,41.27,41.21,41.23,367845.0,36.6266,36.6533,36.6,36.6177,367845.0
2019-07-15 09:30:00,41.75,41.91,41.71,41.87,298619.0,37.0796,37.2217,37.044,37.1861,298619.0
2019-07-15 09:35:00,41.86,41.88,41.8,41.84,189217.0,37.1773,37.195,37.124,37.1595,189217.0
2019-07-15 09:40:00,41.84,41.91,41.83,41.89,110868.0,37.1595,37.2217,37.1506,37.2039,110868.0
2019-07-15 09:45:00,41.89,41.89,41.78,41.79,178654.0,37.2039,37.2039,37.1062,37.1151,178654.0
2019-07-15 09:50:00,41.78,41.79,41.66,41.73,210922.0,37.1062,37.1151,36.9996,37.0618,210922.0
2019-07-15 09:55:00,41.73,41.8,41.71,41.8,96412.0,37.0618,37.124,37.044,37.124,96412.0
2019-07-15 10:00:00,41.8,41.84,41.76,41.84,54714.0,37.124,37.1595,37.0885,37.1595,54714.0
2019-07-15 10:05:00,41.84,41.88,41.83,41.86,61673.0,37.1595,37.195,37.1506,37.1773,61673.0
2019-07-15 10:10:00,41.85,41.88,41.83,41.85,55784.0,37.1684,37.195,37.1506,37.1684,55784.0
2019-07-15 10:15:00,41.85,41.91,41.83,41.9,56476.0,37.1684,37.2217,37.1506,37.2128,56476.0
2019-07-15 10:20:00,41.9,41.93,41.89,41.92,55011.0,37.2128,37.2394,37.2039,37.2306,55011.0
2019-07-15 10:25:00,41.93,41.93,41.84,41.87,83987.0,37.2394,37.2394,37.1595,37.1861,83987.0
2019-07-15 10:30:00,41.87,41.88,41.8,41.83,55770.0,37.1861,37.195,37.124,37.1506,55770.0
2019-07-15 10:35:00,41.82,41.87,41.79,41.83,32135.0,37.1417,37.1861,37.1151,37.1506,32135.0
2019-07-15 10:40:00,41.82,41.86,41.81,41.84,40285.0,37.1417,37.1773,37.1329,37.1595,40285.0
2019-07-15 10:45:00,41.83,41.84,41.81,41.83,29234.0,37.1506,37.1595,37.1329,37.1506,29234.0
2019-07-15 10:50:00,41.83,41.84,41.79,41.8,52404.0,37.1506,37.1595,37.1151,37.124,52404.0
2019-07-15 10:55:00,41.79,41.83,41.77,41.81,62431.0,37.1151,37.1506,37.0973,37.1329,62431.0
2019-07-15 11:00:00,41.82,41.82,41.78,41.8,51123.0,37.1417,37.1417,37.1062,37.124,51123.0
2019-07-15 11:05:00,41.81,41.81,41.76,41.8,33523.0,37.1329,37.1329,37.0885,37.124,33523.0
2019-07-15 11:10:00,41.8,41.84,41.79,41.84,34936.0,37.124,37.1595,37.1151,37.1595,34936.0
2019-07-15 11:15:00,41.84,41.85,41.82,41.85,32694.0,37.1595,37.1684,37.1417,37.1684,32694.0
2019-07-15 11:20:00,41.84,41.87,41.84,41.84,31795.0,37.1595,37.1861,37.1595,37.1595,31795.0
2019-07-15 11:25:00,41.84,41.84,41.79,41.8,44750.0,37.1595,37.1595,37.1151,37.124,44750.0
2019-07-15 11:30:00,41.8,41.84,41.77,41.8,54518.0,37.124,37.1595,37.0973,37.124,54518.0
2019-07-15 11:35:00,41.8,41.84,41.79,41.82,26858.0,37.124,37.1595,37.1151,37.1417,26858.0
2019-07-15 11:40:00,41.82,41.85,41.81,41.83,50263.0,37.1417,37.1684,37.1329,37.1506,50263.0
2019-07-15 11:45:00,41.84,41.84,41.79,41.8,41707.0,37.1595,37.1595,37.1151,37.124,41707.0
2019-07-15 11:50:00,41.81,41.85,41.8,41.84,29654.0,37.1329,37.1684,37.124,37.1595,29654.0
2019-07-15 11:55:00,41.83,41.84,41.81,41.84,31870.0,37.1506,37.1595,37.1329,37.1595,31870.0
2019-07-15 12:00:00,41.84,41.85,41.82,41.85,24489.0,37.1595,37.1684,37.1417,37.1684,24489.0
2019-07-15 12:05:00,41.85,41.85,41.83,41.84,47426.0,37.1684,37.1684,37.1506,37.1595,47426.0
2019-07-15 12:10:00,41.84,41.85,41.83,41.85,27425.0,37.1595,37.1684,37.1506,37.1684,27425.0
2019-07-15 12:15:00,41.84,41.88,41.84,41.88,36197.0,37.1595,37.195,37.1595,37.195,36197.0
2019-07-15 12:20:00,41.88,41.88,41.83,41.86,97652.0,37.195,37.195,37.1506,37.1773,97652.0
2019-07-15 12:25:00,41.86,41.86,41.82,41.85,32349.0,37.1773,37.1773,37.1417,37.1684,32349.0
2019-07-15 12:30:00,41.84,41.86,41.84,41.85,26283.0,37.1595,37.1773,37.1595,37.1684,26283.0
2019-07-15 12:35:00,41.86,41.86,41.82,41.84,24805.0,37.1773,37.1773,37.1417,37.1595,24805.0
2019-07-15 12:40:00,41.84,41.85,41.81,41.81,20338.0,37.1595,37.1684,37.1329,37.1329,20338.0
2019-07-15 12:45:00,41.82,41.83,41.81,41.83,18439.0,37.1417,37.1506,37.1329,37.1506,18439.0
2019-07-15 12:50:00,41.82,41.83,41.8,41.8,17056.0,37.1417,37.1506,37.124,37.124,17056.0
2019-07-15 12:55:00,41.8,41.81,41.77,41.78,47888.0,37.124,37.1329,37.0973,37.1062,47888.0
2019-07-15 13:00:00,41.78,41.8,41.78,41.8,35001.0,37.1062,37.124,37.1062,37.124,35001.0
2019-07-15 13:05:00,41.8,41.8,41.75,41.77,24581.0,37.124,37.124,37.0796,37.0973,24581.0
2019-07-15 13:10:00,41.77,41.78,41.74,41.76,48676.0,37.0973,37.1062,37.0707,37.0885,48676.0
2019-07-15 13:15:00,41.76,41.78,41.74,41.75,59838.0,37.0885,37.1062,37.0707,37.0796,59838.0
2019-07-15 13:20:00,41.74,41.76,41.73,41.73,17069.0,37.0707,37.0885,37.0618,37.0618,17069.0
2019-07-15 13:25:00,41.73,41.75,41.72,41.74,24594.0,37.0618,37.0796,37.0529,37.0707,24594.0
2019-07-15 13:30:00,41.74,41.75,41.73,41.75,11771.0,37.0707,37.0796,37.0618,37.0796,11771.0
2019-07-15 13:35:00,41.75,41.84,41.74,41.83,168248.0,37.0796,37.1595,37.0707,37.1506,168248.0
2019-07-15 13:40:00,41.82,41.83,41.8,41.82,37992.0,37.1417,37.1506,37.124,37.1417,37992.0
2019-07-15 13:45:00,41.82,41.82,41.79,41.82,41135.0,37.1417,37.1417,37.1151,37.1417,41135.0
2019-07-15 13:50:00,41.82,41.83,41.81,41.83,31536.0,37.1417,37.1506,37.1329,37.1506,31536.0
2019-07-15 13:55:00,41.83,41.85,41.82,41.83,37983.0,37.1506,37.1684,37.1417,37.1506,37983.0
2019-07-15 14:00:00,41.83,41.87,41.82,41.84,30891.0,37.1506,37.1861,37.1417,37.1595,30891.0
2019-07-15 14:05:00,41.84,41.87,41.84,41.85,51371.0,37.1595,37.1861,37.1595,37.1684,51371.0
2019-07-15 14:10:00,41.86,41.86,41.83,41.85,110982.0,37.1773,37.1773,37.1506,37.1684,110982.0
2019-07-15 14:15:00,41.84,41.85,41.83,41.85,23491.0,37.1595,37.1684,37.1506,37.1684,23491.0
2019-07-15 14:20:00,41.84,41.85,41.82,41.83,50145.0,37.1595,37.1684,37.1417,37.1506,50145.0
2019-07-15 14:25:00,41.83,41.83,41.81,41.82,27003.0,37.1506,37.1506,37.1329,37.1417,27003.0
2019-07-15 14:30:00,41.82,41.82,41.79,41.8,46872.0,37.1417,37.1417,37.1151,37.124,46872.0
2019-07-15 14:35:00,41.8,41.8,41.78,41.79,27971.0,37.124,37.124,37.1062,37.1151,27971.0
2019-07-15 14:40:00,41.78,41.79,41.76,41.77,42028.0,37.1062,37.1151,37.0885,37.0973,42028.0
2019-07-15 14:45:00,41.76,41.77,41.75,41.77,98699.0,37.0885,37.0973,37.0796,37.0973,98699.0
2019-07-15 14:50:00,41.77,41.77,41.75,41.76,62994.0,37.0973,37.0973,37.0796,37.0885,62994.0
2019-07-15 14:55:00,41.76,41.76,41.75,41.76,24766.0,37.0885,37.0885,37.0796,37.0885,24766.0
2019-07-15 15:00:00,41.76,41.77,41.7,41.74,136072.0,37.0885,37.0973,37.0352,37.0707,136072.0
2019-07-15 15:05:00,41.74,41.75,41.72,41.73,49901.0,37.0707,37.0796,37.0529,37.0618,49901.0
2019-07-15 15:10:00,41.73,41.73,41.7,41.71,29395.0,37.0618,37.0618,37.0352,37.044,29395.0
2019-07-15 15:15:00,41.71,41.73,41.69,41.72,166390.0,37.044,37.0618,37.0263,37.0529,166390.0
2019-07-15 15:20:00,41.73,41.75,41.71,41.73,87142.0,37.0618,37.0796,37.044,37.0618,87142.0
2019-07-15 15:25:00,41.73,41.75,41.72,41.75,30043.0,37.0618,37.0796,37.0529,37.0796,30043.0
2019-07-15 15:30:00,41.75,41.77,41.74,41.77,43472.0,37.0796,37.0973,37.0707,37.0973,43472.0
2019-07-15 15:35:00,41.77,41.77,41.75,41.76,33713.0,37.0973,37.0973,37.0796,37.0885,33713.0
2019-07-15 15:40:00,41.76,41.78,41.75,41.77,58578.0,37.0885,37.1062,37.0796,37.0973,58578.0
2019-07-15 15:45:00,41.77,41.78,41.75,41.76,67854.0,37.0973,37.1062,37.0796,37.0885,67854.0
2019-07-15 15:50:00,41.76,41.79,41.75,41.79,102550.0,37.0885,37.1151,37.0796,37.1151,102550.0
2019-07-15 15:55:00,41.79,41.84,41.78,41.82,373777.0,37.1151,37.1595,37.1062,37.1417,373777.0
2019-07-16 09:30:00,41.8,41.86,41.57,41.65,419650.0,37.124,37.1773,36.9197,36.9908,419650.0
2019-07-16 09:35:00,41.65,41.67,41.58,41.67,119138.0,36.9908,37.0085,36.9286,37.0085,119138.0
2019-07-16 09:40:00,41.67,41.77,41.67,41.77,135050.0,37.0085,37.0973,37.0085,37.0973,135050.0
2019-07-16 09:45:00,41.76,41.81,41.71,41.73,131423.0,37.0885,37.1329,37.044,37.0618,131423.0
2019-07-16 09:50:00,41.74,41.77,41.72,41.73,111057.0,37.0707,37.0973,37.0529,37.0618,111057.0
2019-07-16 09:55:00,41.73,41.73,41.63,41.68,90709.0,37.0618,37.0618,36.973,37.0174,90709.0
2019-07-16 10:00:00,41.67,41.72,41.66,41.66,126694.0,37.0085,37.0529,36.9996,36.9996,126694.0
2019-07-16 10:05:00,41.66,41.71,41.65,41.66,102941.0,36.9996,37.044,36.9908,36.9996,102941.0
2019-07-16 10:10:00,41.67,41.75,41.66,41.75,108330.0,37.0085,37.0796,36.9996,37.0796,108330.0
2019-07-16 10:15:00,41.75,41.77,41.72,41.77,36370.0,37.0796,37.0973,37.0529,37.0973,36370.0
2019-07-16 10:20:00,41.77,41.8,41.75,41.76,59086.0,37.0973,37.124,37.0796,37.0885,59086.0
2019-07-16 10:25:00,41.77,41.77,41.73,41.76,49589.0,37.0973,37.0973,37.0618,37.0885,49589.0
2019-07-16 10:30:00,41.76,41.76,41.7,41.71,47049.0,37.0885,37.0885,37.0352,37.044,47049.0
2019-07-16 10:35:00,41.71,41.73,41.69,41.72,53386.0,37.044,37.0618,37.0263,37.0529,53386.0
2019-07-16 10:40:00,41.72,41.73,41.7,41.71,16456.0,37.0529,37.0618,37.0352,37.044,16456.0
2019-07-16 10:45:00,41.72,41.75,41.71,41.72,32575.0,37.0529,37.0796,37.044,37.0529,32575.0
2019-07-16 10:50:00,41.73,41.75,41.72,41.73,55464.0,37.0618,37.0796,37.0529,37.0618,55464.0
2019-07-16 10:55:00,41.74,41.76,41.72,41.73,97681.0,37.0707,37.0885,37.0529,37.0618,97681.0
2019-07-16 11:00:00,41.74,41.75,41.73,41.75,35113.0,37.0707,37.0796,37.0618,37.0796,35113.0
2019-07-16 11:05:00,41.75,41.76,41.71,41.71,30444.0,37.0796,37.0885,37.044,37.044,30444.0
2019-07-16 11:10:00,41.72,41.75,41.7,41.73,120791.0,37.0529,37.0796,37.0352,37.0618,120791.0
2019-07-16 11:15:00,41.73,41.75,41.72,41.73,44436.0,37.0618,37.0796,37.0529,37.0618,44436.0
2019-07-16 11:20:00,41.72,41.74,41.71,41.72,29510.0,37.0529,37.0707,37.044,37.0529,29510.0
2019-07-16 11:25:00,41.71,41.72,41.7,41.71,14257.0,37.044,37.0529,37.0352,37.044,14257.0
2019-07-16 11:30:00,41.71,41.72,41.69,41.72,30795.0,37.044,37.0529,37.0263,37.0529,30795.0
2019-07-16 11:35:00,41.71,41.73,41.7,41.72,28788.0,37.044,37.0618,37.0352,37.0529,28788.0
2019-07-16 11:40:00,41.72,41.73,41.71,41.72,12671.0,37.0529,37.0618,37.044,37.0529,12671.0
2019-07-16 11:45:00,41.72,41.77,41.71,41.77,44036.0,37.0529,37.0973,37.044,37.0973,44036.0
2019-07-16 11:50:00,41.77,41.78,41.75,41.77,69511.0,37.0973,37.1062,37.0796,37.0973,69511.0
2019-07-16 11:55:00,41.77,41.81,41.76,41.77,47968.0,37.0973,37.1329,37.0885,37.0973,47968.0
2019-07-16 12:00:00,41.77,41.78,41.74,41.74,37896.0,37.0973,37.1062,37.0707,37.0707,37896.0
2019-07-16 12:05:00,41.75,41.75,41.71,41.73,57197.0,37.0796,37.0796,37.044,37.0618,57197.0
2019-07-16 12:10:00,41.73,41.73,41.68,41.69,117667.0,37.0618,37.0618,37.0174,37.0263,117667.0
2019-07-16 12:15:00,41.69,41.7,41.6,41.63,152592.0,37.0263,37.0352,36.9464,36.973,152592.0
2019-07-16 12:20:00,41.63,41.68,41.62,41.68,68602.0,36.973,37.0174,36.9641,37.0174,68602.0
2019-07-16 12:25:00,41.68,41.7,41.66,41.67,124661.0,37.0174,37.0352,36.9996,37.0085,124661.0
2019-07-16 12:30:00,41.67,41.7,41.66,41.7,92060.0,37.0085,37.0352,36.9996,37.0352,92060.0
2019-07-16 12:35:00,41.7,41.74,41.7,41.73,51343.0,37.0352,37.0707,37.0352,37.0618,51343.0
2019-07-16 12:40:00,41.73,41.74,41.72,41.73,19066.0,37.0618,37.0707,37.0529,37.0618,19066.0
2019-07-16 12:45:00,41.73,41.75,41.72,41.74,23676.0,37.0618,37.0796,37.0529,37.0707,23676.0
2019-07-16 12:50:00,41.73,41.74,41.71,41.73,30318.0,37.0618,37.0707,37.044,37.0618,30318.0
2019-07-16 12:55:00,41.72,41.74,41.71,41.73,28050.0,37.0529,37.0707,37.044,37.0618,28050.0
2019-07-16 13:00:00,41.75,41.84,41.74,41.83,36992.0,37.0796,37.1595,37.0707,37.1506,36992.0
2019-07-16 13:05:00,41.83,41.85,41.8,41.81,31655.0,37.1506,37.1684,37.124,37.1329,31655.0
2019-07-16 13:10:00,41.82,41.86,41.81,41.84,38627.0,37.1417,37.1773,37.1329,37.1595,38627.0
2019-07-16 13:15:00,41.84,41.88,41.84,41.87,50323.0,37.1595,37.195,37.1595,37.1861,50323.0
2019-07-16 13:20:00,41.87,41.9,41.86,41.89,46555.0,37.1861,37.2128,37.1773,37.2039,46555.0
2019-07-16 13:25:00,41.89,41.91,41.88,41.91,109623.0,37.2039,37.2217,37.195,37.2217,109623.0
2019-07-16 13:30:00,41.9,41.92,41.89,41.91,87979.0,37.2128,37.2306,37.2039,37.2217,87979.0
2019-07-16 13:35:00,41.91,41.93,41.9,41.93,106137.0,37.2217,37.2394,37.2128,37.2394,106137.0
2019-07-16 13:40:00,41.93,41.95,41.91,41.95,94210.0,37.2394,37.2572,37.2217,37.2572,94210.0
2019-07-16 13:45:00,41.95,41.95,41.89,41.9,72123.0,37.2572,37.2572,37.2039,37.2128,72123.0
2019-07-16 13:50:00,41.9,41.92,41.89,41.9,26055.0,37.2128,37.2306,37.2039,37.2128,26055.0
2019-07-16 13:55:00,41.9,41.91,41.87,41.88,53301.0,37.2128,37.2217,37.1861,37.195,53301.0
2019-07-16 14:00:00,41.88,41.9,41.85,41.89,49776.0,37.195,37.2128,37.1684,37.2039,49776.0
2019-07-16 14:05:00,41.89,41.9,41.87,41.89,28216.0,37.2039,37.2128,37.1861,37.2039,28216.0
2019-07-16 14:10:00,41.88,41.89,41.86,41.87,30148.0,37.195,37.2039,37.1773,37.1861,30148.0
2019-07-16 14:15:00,41.87,41.88,41.82,41.83,74668.0,37.1861,37.195,37.1417,37.1506,74668.0
2019-07-16 14:20:00,41.83,41.85,41.8,41.84,25366.0,37.1506,37.1684,37.124,37.1595,25366.0
2019-07-16 14:25:00,41.84,41.85,41.82,41.84,28805.0,37.1595,37.1684,37.1417,37.1595,28805.0
2019-07-16 14:30:00,41.83,41.85,41.8,41.8,41397.0,37.1506,37.1684,37.124,37.124,41397.0
2019-07-16 14:35:00,41.81,41.83,41.8,41.82,27380.0,37.1329,37.1506,37.124,37.1417,27380.0
2019-07-16 14:40:00,41.82,41.85,41.8,41.84,49095.0,37.1417,37.1684,37.124,37.1595,49095.0
2019-07-16 14:45:00,41.84,41.87,41.83,41.87,27527.0,37.1595,37.1861,37.1506,37.1861,27527.0
2019-07-16 14:50:00,41.86,41.87,41.85,41.87,55470.0,37.1773,37.1861,37.1684,37.1861,55470.0
2019-07-16 14:55:00,41.87,41.87,41.84,41.84,117161.0,37.1861,37.1861,37.1595,37.1595,117161.0
2019-07-16 15:00:00,41.85,41.87,41.84,41.86,47601.0,37.1684,37.1861,37.1595,37.1773,47601.0
2019-07-16 15:05:00,41.86,41.87,41.85,41.86,65481.0,37.1773,37.1861,37.1684,37.1773,65481.0
2019-07-16 15:10:00,41.86,41.89,41.85,41.88,69270.0,37.1773,37.2039,37.1684,37.195,69270.0
2019-07-16 15:15:00,41.87,41.88,41.84,41.86,69029.0,37.1861,37.195,37.1595,37.1773,69029.0
2019-07-16 15:20:00,41.86,41.86,41.83,41.86,72863.0,37.1773,37.1773,37.1506,37.1773,72863.0
2019-07-16 15:25:00,41.86,41.87,41.85,41.86,49868.0,37.1773,37.1861,37.1684,37.1773,49868.0
2019-07-16 15:30:00,41.85,41.86,41.81,41.81,107627.0,37.1684,37.1773,37.1329,37.1329,107627.0
2019-07-16 15:35:00,41.82,41.85,41.81,41.84,70567.0,37.1417,37.1684,37.1329,37.1595,70567.0
2019-07-16 15:40:00,41.84,41.85,41.83,41.84,49852.0,37.1595,37.1684,37.1506,37.1595,49852.0
2019-07-16 15:45:00,41.84,41.84,41.82,41.84,102845.0,37.1595,37.1595,37.1417,37.1595,102845.0
2019-07-16 15:50:00,41.84,41.85,41.83,41.84,152045.0,37.1595,37.1684,37.1506,37.1595,152045.0
2019-07-16 15:55:00,41.84,41.85,41.76,41.76,293703.0,37.1595,37.1684,37.0885,37.0885,293703.0
2019-07-17 09:30:00,41.68,41.7,41.52,41.58,271038.0,37.0174,37.0352,36.8753,36.9286,271038.0
2019-07-17 09:35:00,41.58,41.69,41.53,41.68,151980.0,36.9286,37.0263,36.8842,37.0174,151980.0
2019-07-17 09:40:00,41.68,41.73,41.65,41.72,103719.0,37.0174,37.0618,36.9908,37.0529,103719.0
2019-07-17 09:45:00,41.72,41.79,41.71,41.79,131887.0,37.0529,37.1151,37.044,37.1151,131887.0
2019-07-17 09:50:00,41.79,41.91,41.78,41.9,182726.0,37.1151,37.2217,37.1062,37.2128,182726.0
2019-07-17 09:55:00,41.89,41.9,41.81,41.83,123224.0,37.2039,37.2128,37.1329,37.1506,123224.0
2019-07-17 10:00:00,41.84,41.85,41.78,41.8,100496.0,37.1595,37.1684,37.1062,37.124,100496.0
2019-07-17 10:05:00,41.8,41.83,41.73,41.73,65193.0,37.124,37.1506,37.0618,37.0618,65193.0
2019-07-17 10:10:00,41.74,41.75,41.71,41.71,58272.0,37.0707,37.0796,37.044,37.044,58272.0
2019-07-17 10:15:00,41.7,41.74,41.68,41.68,35683.0,37.0352,37.0707,37.0174,37.0174,35683.0
2019-07-17 10:20:00,41.68,41.71,41.67,41.68,60017.0,37.0174,37.044,37.0085,37.0174,60017.0
2019-07-17 10:25:00,41.67,41.68,41.65,41.67,48150.0,37.0085,37.0174,36.9908,37.0085,48150.0
2019-07-17 10:30:00,41.67,41.73,41.65,41.73,102741.0,37.0085,37.0618,36.9908,37.0618,102741.0
2019-07-17 10:35:00,41.73,41.74,41.71,41.73,54341.0,37.0618,37.0707,37.044,37.0618,54341.0
2019-07-17 10:40:00,41.73,41.74,41.68,41.69,69118.0,37.0618,37.0707,37.0174,37.0263,69118.0
2019-07-17 10:45:00,41.69,41.7,41.64,41.64,65559.0,37.0263,37.0352,36.9819,36.9819,65559.0
2019-07-17 10:50:00,41.64,41.66,41.59,41.59,43903.0,36.9819,36.9996,36.9375,36.9375,43903.0
2019-07-17 10:55:00,41.6,41.65,41.59,41.64,49542.0,36.9464,36.9908,36.9375,36.9819,49542.0
2019-07-17 11:00:00,41.64,41.65,41.62,41.65,50484.0,36.9819,36.9908,36.9641,36.9908,50484.0
2019-07-17 11:05:00,41.65,41.66,41.61,41.65,48515.0,36.9908,36.9996,36.9552,36.9908,48515.0
2019-07-17 11:10:00,41.65,41.68,41.64,41.68,35054.0,36.9908,37.0174,36.9819,37.0174,35054.0
2019-07-17 11:15:00,41.67,41.7,41.67,41.69,33840.0,37.0085,37.0352,37.0085,37.0263,33840.0
2019-07-17 11:20:00,41.69,41.75,41.68,41.75,34788.0,37.0263,37.0796,37.0174,37.0796,34788.0
2019-07-17 11:25:00,41.75,41.76,41.73,41.73,38587.0,37.0796,37.0885,37.0618,37.0618,38587.0
2019-07-17 11:30:00,41.73,41.75,41.69,41.7,23633.0,37.0618,37.0796,37.0263,37.0352,23633.0
2019-07-17 11:35:00,41.69,41.72,41.68,41.72,27992.0,37.0263,37.0529,37.0174,37.0529,27992.0
2019-07-17 11:40:00,41.71,41.76,41.71,41.76,41178.0,37.044,37.0885,37.044,37.0885,41178.0
2019-07-17 11:45:00,41.76,41.8,41.75,41.8,48790.0,37.0885,37.124,37.0796,37.124,48790.0
2019-07-17 11:50:00,41.8,41.81,41.77,41.8,92625.0,37.124,37.1329,37.0973,37.124,92625.0
2019-07-17 11:55:00,41.8,41.82,41.79,41.8,32373.0,37.124,37.1417,37.1151,37.124,32373.0
2019-07-17 12:00:00,41.8,41.83,41.79,41.83,15695.0,37.124,37.1506,37.1151,37.1506,15695.0
2019-07-17 12:05:00,41.83,41.84,41.82,41.83,17481.0,37.1506,37.1595,37.1417,37.1506,17481.0
2019-07-17 12:10:00,41.83,41.84,41.8,41.82,42054.0,37.1506,37.1595,37.124,37.1417,42054.0
2019-07-17 12:15:00,41.82,41.84,41.81,41.83,21807.0,37.1417,37.1595,37.1329,37.1506,21807.0
2019-07-17 12:20:00,41.83,41.83,41.8,41.81,27358.0,37.1506,37.1506,37.124,37.1329,27358.0
2019-07-17 12:25:00,41.81,41.82,41.8,41.81,15285.0,37.1329,37.1417,37.124,37.1329,15285.0
2019-07-17 12:30:00,41.81,41.81,41.78,41.8,44167.0,37.1329,37.1329,37.1062,37.124,44167.0
2019-07-17 12:35:00,41.8,41.84,41.79,41.82,26457.0,37.124,37.1595,37.1151,37.1417,26457.0
2019-07-17 12:40:00,41.83,41.84,41.81,41.82,19804.0,37.1506,37.1595,37.1329,37.1417,19804.0
2019-07-17 12:45:00,41.81,41.83,41.81,41.81,15997.0,37.1329,37.1506,37.1329,37.1329,15997.0
2019-07-17 12:50:00,41.82,41.84,41.81,41.83,18962.0,37.1417,37.1595,37.1329,37.1506,18962.0
2019-07-17 12:55:00,41.83,41.84,41.81,41.82,24545.0,37.1506,37.1595,37.1329,37.1417,24545.0
2019-07-17 13:00:00,41.82,41.82,41.8,41.8,16023.0,37.1417,37.1417,37.124,37.124,16023.0
2019-07-17 13:05:00,41.81,41.82,41.79,41.82,67611.0,37.1329,37.1417,37.1151,37.1417,67611.0
2019-07-17 13:10:00,41.81,41.83,41.81,41.81,31856.0,37.1329,37.1506,37.1329,37.1329,31856.0
2019-07-17 13:15:00,41.82,41.82,41.8,41.8,21885.0,37.1417,37.1417,37.124,37.124,21885.0
2019-07-17 13:20:00,41.81,41.81,41.79,41.8,25099.0,37.1329,37.1329,37.1151,37.124,25099.0
2019-07-17 13:25:00,41.8,41.82,41.8,41.81,23939.0,37.124,37.1417,37.124,37.1329,23939.0
2019-07-17 13:30:00,41.81,41.82,41.8,41.8,29400.0,37.1329,37.1417,37.124,37.124,29400.0
2019-07-17 13:35:00,41.8,41.83,41.79,41.82,39893.0,37.124,37.1506,37.1151,37.1417,39893.0
2019-07-17 13:40:00,41.82,41.84,41.81,41.84,28031.0,37.1417,37.1595,37.1329,37.1595,28031.0
2019-07-17 13:45:00,41.84,41.85,41.82,41.84,93987.0,37.1595,37.1684,37.1417,37.1595,93987.0
2019-07-17 13:50:00,41.84,41.85,41.83,41.85,21321.0,37.1595,37.1684,37.1506,37.1684,21321.0
2019-07-17 13:55:00,41.84,41.86,41.84,41.86,20869.0,37.1595,37.1773,37.1595,37.1773,20869.0
2019-07-17 14:00:00,41.86,41.87,41.8,41.8,46301.0,37.1773,37.1861,37.124,37.124,46301.0
2019-07-17 14:05:00,41.8,41.81,41.78,41.79,29993.0,37.124,37.1329,37.1062,37.1151,29993.0
2019-07-17 14:10:00,41.79,41.8,41.75,41.75,38389.0,37.1151,37.124,37.0796,37.0796,38389.0
2019-07-17 14:15:00,41.75,41.78,41.75,41.77,29081.0,37.0796,37.1062,37.0796,37.0973,29081.0
2019-07-17 14:20:00,41.77,41.77,41.76,41.77,20701.0,37.0973,37.0973,37.0885,37.0973,20701.0
2019-07-17 14:25:00,41.77,41.78,41.76,41.77,30847.0,37.0973,37.1062,37.0885,37.0973,30847.0
2019-07-17 14:30:00,41.76,41.77,41.74,41.75,25380.0,37.0885,37.0973,37.0707,37.0796,25380.0
2019-07-17 14:35:00,41.75,41.78,41.75,41.76,30145.0,37.0796,37.1062,37.0796,37.0885,30145.0
2019-07-17 14:40:00,41.76,41.78,41.75,41.77,29057.0,37.0885,37.1062,37.0796,37.0973,29057.0
2019-07-17 14:45:00,41.76,41.78,41.75,41.76,46065.0,37.0885,37.1062,37.0796,37.0885,46065.0
2019-07-17 14:50:00,41.76,41.77,41.75,41.76,87428.0,37.0885,37.0973,37.0796,37.0885,87428.0
2019-07-17 14:55:00,41.76,41.78,41.75,41.78,16026.0,37.0885,37.1062,37.0796,37.1062,16026.0
2019-07-17 15:00:00,41.77,41.78,41.76,41.77,55061.0,37.0973,37.1062,37.0885,37.0973,55061.0
2019-07-17 15:05:00,41.77,41.78,41.76,41.77,31675.0,37.0973,37.1062,37.0885,37.0973,31675.0
2019-07-17 15:10:00,41.78,41.81,41.77,41.8,41574.0,37.1062,37.1329,37.0973,37.124,41574.0
2019-07-17 15:15:00,41.8,41.8,41.78,41.78,37319.0,37.124,37.124,37.1062,37.1062,37319.0
2019-07-17 15:20:00,41.78,41.79,41.75,41.76,67931.0,37.1062,37.1151,37.0796,37.0885,67931.0
2019-07-17 15:25:00,41.76,41.77,41.72,41.73,53919.0,37.0885,37.0973,37.0529,37.0618,53919.0
2019-07-17 15:30:00,41.72,41.75,41.72,41.75,88858.0,37.0529,37.0796,37.0529,37.0796,88858.0
2019-07-17 15:35:00,41.74,41.75,41.73,41.74,60452.0,37.0707,37.0796,37.0618,37.0707,60452.0
2019-07-17 15:40:00,41.74,41.75,41.73,41.73,86264.0,37.0707,37.0796,37.0618,37.0618,86264.0
2019-07-17 15:45:00,41.73,41.76,41.72,41.74,153597.0,37.0618,37.0885,37.0529,37.0707,153597.0
2019-07-17 15:50:00,41.73,41.75,41.71,41.72,171525.0,37.0618,37.0796,37.044,37.0529,171525.0
2019-07-17 15:55:00,41.71,41.71,41.62,41.63,495479.0,37.044,37.044,36.9641,36.973,495479.0
2019-07-18 09:30:00,42.52,42.64,42.33,42.37,452933.0,37.7634,37.87,37.5947,37.6302,452933.0
2019-07-18 09:35:00,42.37,42.61,42.36,42.5,525608.0,37.6302,37.8434,37.6213,37.7457,525608.0
2019-07-18 09:40:00,42.5,42.58,42.49,42.52,194304.0,37.7457,37.8167,37.7368,37.7634,194304.0
2019-07-18 09:45:00,42.52,42.58,42.45,42.51,149461.0,37.7634,37.8167,37.7013,37.7546,149461.0
2019-07-18 09:50:00,42.5,42.62,42.5,42.61,133252.0,37.7457,37.8522,37.7457,37.8434,133252.0
2019-07-18 09:55:00,42.61,42.62,42.53,42.62,111048.0,37.8434,37.8522,37.7723,37.8522,111048.0
2019-07-18 10:00:00,42.62,42.62,42.53,42.56,104587.0,37.8522,37.8522,37.7723,37.799,104587.0
2019-07-18 10:05:00,42.56,42.56,42.32,42.43,298411.0,37.799,37.799,37.5858,37.6835,298411.0
2019-07-18 10:10:00,42.43,42.52,42.43,42.48,86681.0,37.6835,37.7634,37.6835,37.7279,86681.0
2019-07-18 10:15:00,42.49,42.53,42.48,42.52,112028.0,37.7368,37.7723,37.7279,37.7634,112028.0
2019-07-18 10:20:00,42.53,42.56,42.5,42.52,99069.0,37.7723,37.799,37.7457,37.7634,99069.0
2019-07-18 10:25:00,42.51,42.56,42.5,42.53,67794.0,37.7546,37.799,37.7457,37.7723,67794.0
2019-07-18 10:30:00,42.54,42.59,42.44,42.46,184664.0,37.7812,37.8256,37.6924,37.7101,184664.0
2019-07-18 10:35:00,42.46,42.49,42.43,42.46,114202.0,37.7101,37.7368,37.6835,37.7101,114202.0
2019-07-18 10:40:00,42.45,42.5,42.45,42.49,84296.0,37.7013,37.7457,37.7013,37.7368,84296.0
2019-07-18 10:45:00,42.5,42.5,42.47,42.48,104293.0,37.7457,37.7457,37.719,37.7279,104293.0
2019-07-18 10:50:00,42.49,42.49,42.38,42.38,89775.0,37.7368,37.7368,37.6391,37.6391,89775.0
2019-07-18 10:55:00,42.38,42.44,42.36,42.44,49600.0,37.6391,37.6924,37.6213,37.6924,49600.0
2019-07-18 11:00:00,42.44,42.49,42.44,42.48,140255.0,37.6924,37.7368,37.6924,37.7279,140255.0
2019-07-18 11:05:00,42.47,42.5,42.44,42.46,67591.0,37.719,37.7457,37.6924,37.7101,67591.0
2019-07-18 11:10:00,42.45,42.49,42.43,42.44,27328.0,37.7013,37.7368,37.6835,37.6924,27328.0
2019-07-18 11:15:00,42.44,42.49,42.43,42.46,39089.0,37.6924,37.7368,37.6835,37.7101,39089.0
2019-07-18 11:20:00,42.45,42.46,42.31,42.32,89228.0,37.7013,37.7101,37.5769,37.5858,89228.0
2019-07-18 11:25:00,42.32,42.4,42.31,42.39,87781.0,37.5858,37.6569,37.5769,37.648,87781.0
2019-07-18 11:30:00,42.38,42.39,42.34,42.38,50386.0,37.6391,37.648,37.6036,37.6391,50386.0
2019-07-18 11:35:00,42.38,42.38,42.33,42.33,46757.0,37.6391,37.6391,37.5947,37.5947,46757.0
2019-07-18 11:40:00,42.34,42.37,42.33,42.35,58403.0,37.6036,37.6302,37.5947,37.6125,58403.0
2019-07-18 11:45:00,42.36,42.37,42.34,42.35,56446.0,37.6213,37.6302,37.6036,37.6125,56446.0
2019-07-18 11:50:00,42.35,42.38,42.34,42.36,43410.0,37.6125,37.6391,37.6036,37.6213,43410.0
2019-07-18 11:55:00,42.36,42.39,42.35,42.36,31264.0,37.6213,37.648,37.6125,37.6213,31264.0
2019-07-18 12:00:00,42.36,42.44,42.34,42.44,120320.0,37.6213,37.6924,37.6036,37.6924,120320.0
2019-07-18 12:05:00,42.44,42.48,42.43,42.47,59005.0,37.6924,37.7279,37.6835,37.719,59005.0
2019-07-18 12:10:00,42.46,42.5,42.46,42.49,65706.0,37.7101,37.7457,37.7101,37.7368,65706.0
2019-07-18 12:15:00,42.49,42.5,42.45,42.5,39295.0,37.7368,37.7457,37.7013,37.7457,39295.0
2019-07-18 12:20:00,42.5,42.52,42.47,42.52,64291.0,37.7457,37.7634,37.719,37.7634,64291.0
2019-07-18 12:25:00,42.52,42.53,42.47,42.47,41004.0,37.7634,37.7723,37.719,37.719,41004.0
2019-07-18 12:30:00,42.48,42.59,42.47,42.57,292488.0,37.7279,37.8256,37.719,37.8078,292488.0
2019-07-18 12:35:00,42.57,42.61,42.57,42.61,80959.0,37.8078,37.8434,37.8078,37.8434,80959.0
2019-07-18 12:40:00,42.61,42.66,42.6,42.66,123386.0,37.8434,37.8878,37.8345,37.8878,123386.0
2019-07-18 12:45:00,42.66,42.71,42.65,42.68,142410.0,37.8878,37.9322,37.8789,37.9055,142410.0
2019-07-18 12:50:00,42.68,42.7,42.66,42.7,67040.0,37.9055,37.9233,37.8878,37.9233,67040.0
2019-07-18 12:55:00,42.7,42.71,42.65,42.7,76302.0,37.9233,37.9322,37.8789,37.9233,76302.0
2019-07-18 13:00:00,42.69,42.72,42.69,42.71,66245.0,37.9144,37.9411,37.9144,37.9322,66245.0
2019-07-18 13:05:00,42.7,42.73,42.7,42.72,54342.0,37.9233,37.9499,37.9233,37.9411,54342.0
2019-07-18 13:10:00,42.73,42.77,42.72,42.77,59774.0,37.9499,37.9855,37.9411,37.9855,59774.0
2019-07-18 13:15:00,42.77,42.8,42.76,42.79,60753.0,37.9855,38.0121,37.9766,38.0032,60753.0
2019-07-18 13:20:00,42.8,42.8,42.75,42.77,71564.0,38.0121,38.0121,37.9677,37.9855,71564.0
2019-07-18 13:25:00,42.78,42.8,42.77,42.8,36004.0,37.9943,38.0121,37.9855,38.0121,36004.0
2019-07-18 13:30:00,42.79,42.84,42.79,42.8,79868.0,38.0032,38.0476,38.0032,38.0121,79868.0
2019-07-18 13:35:00,42.79,42.88,42.79,42.88,59242.0,38.0032,38.0832,38.0032,38.0832,59242.0
2019-07-18 13:40:00,42.88,42.9,42.86,42.87,161190.0,38.0832,38.1009,38.0654,38.0743,161190.0
2019-07-18 13:45:00,42.86,42.9,42.86,42.88,54253.0,38.0654,38.1009,38.0654,38.0832,54253.0
2019-07-18 13:50:00,42.88,42.9,42.79,42.81,161259.0,38.0832,38.1009,38.0032,38.021,161259.0
2019-07-18 13:55:00,42.82,42.84,42.81,42.82,112017.0,38.0299,38.0476,38.021,38.0299,112017.0
2019-07-18 14:00:00,42.82,42.89,42.81,42.89,36165.0,38.0299,38.092,38.021,38.092,36165.0
2019-07-18 14:05:00,42.89,42.92,42.88,42.92,75019.0,38.092,38.1187,38.0832,38.1187,75019.0
2019-07-18 14:10:00,42.92,42.97,42.91,42.97,172649.0,38.1187,38.1631,38.1098,38.1631,172649.0
2019-07-18 14:15:00,42.97,43.04,42.96,43.04,72808.0,38.1631,38.2253,38.1542,38.2253,72808.0
2019-07-18 14:20:00,43.04,43.1,43.02,43.1,100733.0,38.2253,38.2786,38.2075,38.2786,100733.0
2019-07-18 14:25:00,43.1,43.12,43.05,43.06,197842.0,38.2786,38.2963,38.2341,38.243,197842.0
2019-07-18 14:30:00,43.05,43.08,43.03,43.07,94583.0,38.2341,38.2608,38.2164,38.2519,94583.0
2019-07-18 14:35:00,43.07,43.1,43.04,43.09,62893.0,38.2519,38.2786,38.2253,38.2697,62893.0
2019-07-18 14:40:00,43.09,43.1,43.05,43.07,84938.0,38.2697,38.2786,38.2341,38.2519,84938.0
2019-07-18 14:45:00,43.07,43.13,43.06,43.13,80084.0,38.2519,38.3052,38.243,38.3052,80084.0
2019-07-18 14:50:00,43.13,43.15,43.11,43.13,214797.0,38.3052,38.323,38.2874,38.3052,214797.0
2019-07-18 14:55:00,43.13,43.18,43.12,43.17,60433.0,38.3052,38.3496,38.2963,38.3407,60433.0
2019-07-18 15:00:00,43.16,43.18,43.13,43.17,117662.0,38.3318,38.3496,38.3052,38.3407,117662.0
2019-07-18 15:05:00,43.16,43.2,43.14,43.2,159765.0,38.3318,38.3674,38.3141,38.3674,159765.0
2019-07-18 15:10:00,43.2,43.23,43.16,43.22,187491.0,38.3674,38.394,38.3318,38.3851,187491.0
2019-07-18 15:15:00,43.22,43.22,43.14,43.17,159740.0,38.3851,38.3851,38.3141,38.3407,159740.0
2019-07-18 15:20:00,43.16,43.17,43.12,43.13,108532.0,38.3318,38.3407,38.2963,38.3052,108532.0
2019-07-18 15:25:00,43.13,43.15,43.08,43.14,108962.0,38.3052,38.323,38.2608,38.3141,108962.0
2019-07-18 15:30:00,43.13,43.14,43.09,43.11,119776.0,38.3052,38.3141,38.2697,38.2874,119776.0
2019-07-18 15:35:00,43.11,43.14,43.1,43.12,129643.0,38.2874,38.3141,38.2786,38.2963,129643.0
2019-07-18 15:40:00,43.13,43.14,43.11,43.14,123119.0,38.3052,38.3141,38.2874,38.3141,123119.0
2019-07-18 15:45:00,43.13,43.16,43.12,43.13,241169.0,38.3052,38.3318,38.2963,38.3052,241169.0
2019-07-18 15:50:00,43.13,43.16,43.11,43.13,336562.0,38.3052,38.3318,38.2874,38.3052,336562.0
2019-07-18 15:55:00,43.14,43.22,43.12,43.21,814617.0,38.3141,38.3851,38.2963,38.3762,814617.0
2019-07-19 09:30:00,43.08,43.4,43.07,43.26,609300.0,38.2608,38.545,38.2519,38.4207,609300.0
2019-07-19 09:35:00,43.26,43.35,43.24,43.27,311549.0,38.4207,38.5006,38.4029,38.4295,311549.0
2019-07-19 09:40:00,43.27,43.34,43.26,43.34,184016.0,38.4295,38.4917,38.4207,38.4917,184016.0
2019-07-19 09:45:00,43.34,43.44,43.34,43.42,206963.0,38.4917,38.5805,38.4917,38.5628,206963.0
2019-07-19 09:50:00,43.41,43.53,43.4,43.52,301597.0,38.5539,38.6604,38.545,38.6516,301597.0
2019-07-19 09:55:00,43.52,43.61,43.49,43.6,180644.0,38.6516,38.7315,38.6249,38.7226,180644.0
2019-07-19 10:00:00,43.6,43.69,43.58,43.66,271326.0,38.7226,38.8026,38.7049,38.7759,271326.0
2019-07-19 10:05:00,43.66,43.71,43.63,43.65,300729.0,38.7759,38.8203,38.7493,38.767,300729.0
2019-07-19 10:10:00,43.65,43.68,43.54,43.55,191346.0,38.767,38.7937,38.6693,38.6782,191346.0
2019-07-19 10:15:00,43.55,43.68,43.54,43.66,132733.0,38.6782,38.7937,38.6693,38.7759,132733.0
2019-07-19 10:20:00,43.66,43.68,43.61,43.66,158417.0,38.7759,38.7937,38.7315,38.7759,158417.0
2019-07-19 10:25:00,43.66,43.68,43.64,43.66,450489.0,38.7759,38.7937,38.7581,38.7759,450489.0
2019-07-19 10:30:00,43.65,43.71,43.64,43.67,296894.0,38.767,38.8203,38.7581,38.7848,296894.0
2019-07-19 10:35:00,43.67,43.74,43.66,43.72,322948.0,38.7848,38.847,38.7759,38.8292,322948.0
2019-07-19 10:40:00,43.72,43.74,43.67,43.71,208412.0,38.8292,38.847,38.7848,38.8203,208412.0
2019-07-19 10:45:00,43.71,43.79,43.71,43.77,152185.0,38.8203,38.8914,38.8203,38.8736,152185.0
2019-07-19 10:50:00,43.77,43.78,43.73,43.77,255548.0,38.8736,38.8825,38.8381,38.8736,255548.0
2019-07-19 10:55:00,43.76,43.81,43.74,43.79,137326.0,38.8647,38.9091,38.847,38.8914,137326.0
2019-07-19 11:00:00,43.79,43.83,43.78,43.83,133847.0,38.8914,38.9269,38.8825,38.9269,133847.0
2019-07-19 11:05:00,43.84,43.93,43.8,43.92,170234.0,38.9358,39.0157,38.9002,39.0068,170234.0
2019-07-19 11:10:00,43.93,43.96,43.89,43.91,132979.0,39.0157,39.0423,38.9802,38.9979,132979.0
2019-07-19 11:15:00,43.9,43.95,43.9,43.95,192797.0,38.9891,39.0335,38.9891,39.0335,192797.0
2019-07-19 11:20:00,43.95,43.95,43.89,43.94,177763.0,39.0335,39.0335,38.9802,39.0246,177763.0
2019-07-19 11:25:00,43.93,43.96,43.9,43.95,122606.0,39.0157,39.0423,38.9891,39.0335,122606.0
2019-07-19 11:30:00,43.95,43.97,43.93,43.94,108349.0,39.0335,39.0512,39.0157,39.0246,108349.0
2019-07-19 11:35:00,43.94,43.95,43.84,43.85,146270.0,39.0246,39.0335,38.9358,38.9447,146270.0
2019-07-19 11:40:00,43.84,43.9,43.84,43.88,82659.0,38.9358,38.9891,38.9358,38.9713,82659.0
2019-07-19 11:45:00,43.89,43.9,43.81,43.85,171842.0,38.9802,38.9891,38.9091,38.9447,171842.0
2019-07-19 11:50:00,43.86,43.87,43.82,43.86,41568.0,38.9535,38.9624,38.918,38.9535,41568.0
2019-07-19 11:55:00,43.86,43.92,43.85,43.91,62611.0,38.9535,39.0068,38.9447,38.9979,62611.0
2019-07-19 12:00:00,43.91,43.94,43.9,43.93,37453.0,38.9979,39.0246,38.9891,39.0157,37453.0
2019-07-19 12:05:00,43.94,43.96,43.92,43.93,60240.0,39.0246,39.0423,39.0068,39.0157,60240.0
2019-07-19 12:10:00,43.93,43.95,43.9,43.94,39166.0,39.0157,39.0335,38.9891,39.0246,39166.0
2019-07-19 12:15:00,43.94,43.94,43.93,43.94,25303.0,39.0246,39.0246,39.0157,39.0246,25303.0
2019-07-19 12:20:00,43.94,43.94,43.88,43.9,56000.0,39.0246,39.0246,38.9713,38.9891,56000.0
2019-07-19 12:25:00,43.9,43.93,43.88,43.89,65510.0,38.9891,39.0157,38.9713,38.9802,65510.0
2019-07-19 12:30:00,43.89,43.91,43.86,43.91,47987.0,38.9802,38.9979,38.9535,38.9979,47987.0
2019-07-19 12:35:00,43.91,43.91,43.88,43.89,51146.0,38.9979,38.9979,38.9713,38.9802,51146.0
2019-07-19 12:40:00,43.89,43.9,43.84,43.88,48626.0,38.9802,38.9891,38.9358,38.9713,48626.0
2019-07-19 12:45:00,43.88,43.9,43.86,43.9,22672.0,38.9713,38.9891,38.9535,38.9891,22672.0
2019-07-19 12:50:00,43.9,43.94,43.89,43.92,74094.0,38.9891,39.0246,38.9802,39.0068,74094.0
2019-07-19 12:55:00,43.92,43.94,43.91,43.92,46688.0,39.0068,39.0246,38.9979,39.0068,46688.0
2019-07-19 13:00:00,43.93,43.95,43.92,43.93,74063.0,39.0157,39.0335,39.0068,39.0157,74063.0
2019-07-19 13:05:00,43.93,43.94,43.92,43.93,38033.0,39.0157,39.0246,39.0068,39.0157,38033.0
2019-07-19 13:10:00,43.93,43.94,43.89,43.9,123797.0,39.0157,39.0246,38.9802,38.9891,123797.0
2019-07-19 13:15:00,43.91,43.93,43.88,43.88,125204.0,38.9979,39.0157,38.9713,38.9713,125204.0
2019-07-19 13:20:00,43.88,43.94,43.88,43.92,42038.0,38.9713,39.0246,38.9713,39.0068,42038.0
2019-07-19 13:25:00,43.92,43.95,43.92,43.94,30150.0,39.0068,39.0335,39.0068,39.0246,30150.0
2019-07-19 13:30:00,43.93,43.93,43.91,43.92,38908.0,39.0157,39.0157,38.9979,39.0068,38908.0
2019-07-19 13:35:00,43.93,43.93,43.88,43.89,150886.0,39.0157,39.0157,38.9713,38.9802,150886.0
2019-07-19 13:40:00,43.89,43.91,43.88,43.91,12519.0,38.9802,38.9979,38.9713,38.9979,12519.0
2019-07-19 13:45:00,43.91,43.94,43.9,43.94,41588.0,38.9979,39.0246,38.9891,39.0246,41588.0
2019-07-19 13:50:00,43.94,43.99,43.93,43.98,84970.0,39.0246,39.069,39.0157,39.0601,84970.0
2019-07-19 13:55:00,43.98,43.98,43.95,43.97,58957.0,39.0601,39.0601,39.0335,39.0512,58957.0
2019-07-19 14:00:00,43.97,44.02,43.96,44.0,123205.0,39.0512,39.0956,39.0423,39.0779,123205.0
2019-07-19 14:05:00,44.0,44.01,43.91,43.91,82839.0,39.0779,39.0868,38.9979,38.9979,82839.0
2019-07-19 14:10:00,43.91,43.92,43.85,43.86,107897.0,38.9979,39.0068,38.9447,38.9535,107897.0
2019-07-19 14:15:00,43.87,43.87,43.83,43.87,67112.0,38.9624,38.9624,38.9269,38.9624,67112.0
2019-07-19 14:20:00,43.87,43.9,43.85,43.86,37738.0,38.9624,38.9891,38.9447,38.9535,37738.0
2019-07-19 14:25:00,43.86,43.89,43.86,43.87,66930.0,38.9535,38.9802,38.9535,38.9624,66930.0
2019-07-19 14:30:00,43.87,43.92,43.84,43.85,32287.0,38.9624,39.0068,38.9358,38.9447,32287.0
2019-07-19 14:35:00,43.85,43.88,43.83,43.88,52093.0,38.9447,38.9713,38.9269,38.9713,52093.0
2019-07-19 14:40:00,43.87,43.88,43.85,43.86,30292.0,38.9624,38.9713,38.9447,38.9535,30292.0
2019-07-19 14:45:00,43.86,43.88,43.84,43.86,48375.0,38.9535,38.9713,38.9358,38.9535,48375.0
2019-07-19 14:50:00,43.85,43.88,43.85,43.86,48698.0,38.9447,38.9713,38.9447,38.9535,48698.0
2019-07-19 14:55:00,43.86,43.89,43.84,43.87,51133.0,38.9535,38.9802,38.9358,38.9624,51133.0
2019-07-19 15:00:00,43.87,43.87,43.84,43.85,89351.0,38.9624,38.9624,38.9358,38.9447,89351.0
2019-07-19 15:05:00,43.84,43.87,43.84,43.86,68294.0,38.9358,38.9624,38.9358,38.9535,68294.0
2019-07-19 15:10:00,43.86,43.87,43.83,43.85,89008.0,38.9535,38.9624,38.9269,38.9447,89008.0
2019-07-19 15:15:00,43.86,43.87,43.83,43.84,99554.0,38.9535,38.9624,38.9269,38.9358,99554.0
2019-07-19 15:20:00,43.83,43.85,43.79,43.84,72788.0,38.9269,38.9447,38.8914,38.9358,72788.0
2019-07-19 15:25:00,43.85,43.88,43.84,43.86,54372.0,38.9447,38.9713,38.9358,38.9535,54372.0
2019-07-19 15:30:00,43.87,43.9,43.85,43.9,97016.0,38.9624,38.9891,38.9447,38.9891,97016.0
2019-07-19 15:35:00,43.9,43.92,43.87,43.91,87343.0,38.9891,39.0068,38.9624,38.9979,87343.0
2019-07-19 15:40:00,43.91,43.95,43.89,43.92,122895.0,38.9979,39.0335,38.9802,39.0068,122895.0
2019-07-19 15:45:00,43.92,43.94,43.85,43.87,99417.0,39.0068,39.0246,38.9447,38.9624,99417.0
2019-07-19 15:50:00,43.87,43.89,43.84,43.88,159584.0,38.9624,38.9802,38.9358,38.9713,159584.0
2019-07-19 15:55:00,43.87,43.88,43.79,43.84,656862.0,38.9624,38.9713,38.8914,38.9358,656862.0
2019-07-22 09:30:00,44.2,44.63,44.13,44.61,730219.0,39.2555,39.6374,39.1933,39.6196,730219.0
2019-07-22 09:35:00,44.6,44.66,44.49,44.5,447675.0,39.6108,39.664,39.5131,39.5219,447675.0
2019-07-22 09:40:00,44.5,44.58,44.49,44.53,229785.0,39.5219,39.593,39.5131,39.5486,229785.0
2019-07-22 09:45:00,44.53,44.65,44.53,44.63,214439.0,39.5486,39.6552,39.5486,39.6374,214439.0
2019-07-22 09:50:00,44.63,44.76,44.61,44.76,405796.0,39.6374,39.7529,39.6196,39.7529,405796.0
2019-07-22 09:55:00,44.76,44.78,44.7,44.78,283339.0,39.7529,39.7706,39.6996,39.7706,283339.0
2019-07-22 10:00:00,44.78,44.88,44.77,44.8,444228.0,39.7706,39.8594,39.7617,39.7884,444228.0
2019-07-22 10:05:00,44.81,44.82,44.74,44.78,215390.0,39.7973,39.8061,39.7351,39.7706,215390.0
2019-07-22 10:10:00,44.77,44.81,44.73,44.76,169586.0,39.7617,39.7973,39.7262,39.7529,169586.0
2019-07-22 10:15:00,44.76,44.79,44.66,44.68,340229.0,39.7529,39.7795,39.664,39.6818,340229.0
2019-07-22 10:20:00,44.68,44.7,44.58,44.6,239868.0,39.6818,39.6996,39.593,39.6108,239868.0
2019-07-22 10:25:00,44.6,44.66,44.59,44.66,113667.0,39.6108,39.664,39.6019,39.664,113667.0
2019-07-22 10:30:00,44.65,44.71,44.63,44.65,75303.0,39.6552,39.7084,39.6374,39.6552,75303.0
2019-07-22 10:35:00,44.65,44.74,44.64,44.73,59208.0,39.6552,39.7351,39.6463,39.7262,59208.0
2019-07-22 10:40:00,44.73,44.73,44.63,44.64,63957.0,39.7262,39.7262,39.6374,39.6463,63957.0
2019-07-22 10:45:00,44.65,44.68,44.6,44.67,81144.0,39.6552,39.6818,39.6108,39.6729,81144.0
2019-07-22 10:50:00,44.68,44.68,44.65,44.66,137955.0,39.6818,39.6818,39.6552,39.664,137955.0
2019-07-22 10:55:00,44.66,44.72,44.65,44.67,119937.0,39.664,39.7173,39.6552,39.6729,119937.0
2019-07-22 11:00:00,44.68,44.7,44.64,44.65,138377.0,39.6818,39.6996,39.6463,39.6552,138377.0
2019-07-22 11:05:00,44.64,44.67,44.6,44.62,90840.0,39.6463,39.6729,39.6108,39.6285,90840.0
2019-07-22 11:10:00,44.62,44.64,44.6,44.62,64014.0,39.6285,39.6463,39.6108,39.6285,64014.0
2019-07-22 11:15:00,44.62,44.63,44.59,44.62,94911.0,39.6285,39.6374,39.6019,39.6285,94911.0
2019-07-22 11:20:00,44.62,44.62,44.56,44.58,86641.0,39.6285,39.6285,39.5752,39.593,86641.0
2019-07-22 11:25:00,44.59,44.6,44.56,44.6,42580.0,39.6019,39.6108,39.5752,39.6108,42580.0
2019-07-22 11:30:00,44.59,44.61,44.55,44.55,60932.0,39.6019,39.6196,39.5663,39.5663,60932.0
2019-07-22 11:35:00,44.56,44.63,44.55,44.63,88612.0,39.5752,39.6374,39.5663,39.6374,88612.0
2019-07-22 11:40:00,44.63,44.63,44.58,44.6,77713.0,39.6374,39.6374,39.593,39.6108,77713.0
2019-07-22 11:45:00,44.6,44.62,44.58,44.61,51318.0,39.6108,39.6285,39.593,39.6196,51318.0
2019-07-22 11:50:00,44.61,44.61,44.55,44.56,134033.0,39.6196,39.6196,39.5663,39.5752,134033.0
2019-07-22 11:55:00,44.57,44.58,44.53,44.54,62823.0,39.5841,39.593,39.5486,39.5575,62823.0
2019-07-22 12:00:00,44.53,44.54,44.49,44.5,92012.0,39.5486,39.5575,39.5131,39.5219,92012.0
2019-07-22 12:05:00,44.49,44.51,44.48,44.49,96884.0,39.5131,39.5308,39.5042,39.5131,96884.0
2019-07-22 12:10:00,44.5,44.52,44.47,44.48,228231.0,39.5219,39.5397,39.4953,39.5042,228231.0
2019-07-22 12:15:00,44.48,44.5,44.45,44.49,50594.0,39.5042,39.5219,39.4775,39.5131,50594.0
2019-07-22 12:20:00,44.49,44.5,44.45,44.48,118591.0,39.5131,39.5219,39.4775,39.5042,118591.0
2019-07-22 12:25:00,44.48,44.5,44.44,44.44,61768.0,39.5042,39.5219,39.4687,39.4687,61768.0
2019-07-22 12:30:00,44.44,44.45,44.42,44.45,56475.0,39.4687,39.4775,39.4509,39.4775,56475.0
2019-07-22 12:35:00,44.45,44.48,44.42,44.46,103654.0,39.4775,39.5042,39.4509,39.4864,103654.0
2019-07-22 12:40:00,44.47,44.5,44.45,44.48,53924.0,39.4953,39.5219,39.4775,39.5042,53924.0
2019-07-22 12:45:00,44.49,44.5,44.47,44.5,49391.0,39.5131,39.5219,39.4953,39.5219,49391.0
2019-07-22 12:50:00,44.5,44.5,44.48,44.5,34553.0,39.5219,39.5219,39.5042,39.5219,34553.0
2019-07-22 12:55:00,44.5,44.5,44.48,44.49,50785.0,39.5219,39.5219,39.5042,39.5131,50785.0
2019-07-22 13:00:00,44.48,44.49,44.42,44.43,46827.0,39.5042,39.5131,39.4509,39.4598,46827.0
2019-07-22 13:05:00,44.42,44.43,44.39,44.4,66286.0,39.4509,39.4598,39.4242,39.4331,66286.0
2019-07-22 13:10:00,44.39,44.41,44.39,44.4,72925.0,39.4242,39.442,39.4242,39.4331,72925.0
2019-07-22 13:15:00,44.4,44.42,44.39,44.4,44060.0,39.4331,39.4509,39.4242,39.4331,44060.0
2019-07-22 13:20:00,44.41,44.45,44.41,44.43,102913.0,39.442,39.4775,39.442,39.4598,102913.0
2019-07-22 13:25:00,44.43,44.49,44.43,44.49,80879.0,39.4598,39.5131,39.4598,39.5131,80879.0
2019-07-22 13:30:00,44.49,44.5,44.47,44.48,99093.0,39.5131,39.5219,39.4953,39.5042,99093.0
2019-07-22 13:35:00,44.48,44.48,44.46,44.48,39779.0,39.5042,39.5042,39.4864,39.5042,39779.0
2019-07-22 13:40:00,44.48,44.5,44.48,44.5,40437.0,39.5042,39.5219,39.5042,39.5219,40437.0
2019-07-22 13:45:00,44.5,44.5,44.48,44.49,56196.0,39.5219,39.5219,39.5042,39.5131,56196.0
2019-07-22 13:50:00,44.48,44.5,44.47,44.5,50016.0,39.5042,39.5219,39.4953,39.5219,50016.0
2019-07-22 13:55:00,44.5,44.5,44.48,44.49,28533.0,39.5219,39.5219,39.5042,39.5131,28533.0
2019-07-22 14:00:00,44.49,44.5,44.48,44.48,57999.0,39.5131,39.5219,39.5042,39.5042,57999.0
2019-07-22 14:05:00,44.48,44.5,44.43,44.44,50638.0,39.5042,39.5219,39.4598,39.4687,50638.0
2019-07-22 14:10:00,44.44,44.46,44.43,44.46,21517.0,39.4687,39.4864,39.4598,39.4864,21517.0
2019-07-22 14:15:00,44.46,44.48,44.45,44.47,38324.0,39.4864,39.5042,39.4775,39.4953,38324.0
2019-07-22 14:20:00,44.47,44.47,44.45,44.45,37619.0,39.4953,39.4953,39.4775,39.4775,37619.0
2019-07-22 14:25:00,44.46,44.46,44.44,44.46,28616.0,39.4864,39.4864,39.4687,39.4864,28616.0
2019-07-22 14:30:00,44.46,44.49,44.44,44.48,41800.0,39.4864,39.5131,39.4687,39.5042,41800.0
2019-07-22 14:35:00,44.47,44.49,44.44,44.45,49429.0,39.4953,39.5131,39.4687,39.4775,49429.0
2019-07-22 14:40:00,44.46,44.48,44.44,44.45,34626.0,39.4864,39.5042,39.4687,39.4775,34626.0
2019-07-22 14:45:00,44.45,44.47,44.44,44.47,42451.0,39.4775,39.4953,39.4687,39.4953,42451.0
2019-07-22 14:50:00,44.47,44.5,44.47,44.48,31216.0,39.4953,39.5219,39.4953,39.5042,31216.0
2019-07-22 14:55:00,44.48,44.5,44.47,44.5,25739.0,39.5042,39.5219,39.4953,39.5219,25739.0
2019-07-22 15:00:00,44.5,44.56,44.49,44.53,140970.0,39.5219,39.5752,39.5131,39.5486,140970.0
2019-07-22 15:05:00,44.54,44.55,44.5,44.5,50118.0,39.5575,39.5663,39.5219,39.5219,50118.0
2019-07-22 15:10:00,44.5,44.51,44.47,44.48,44991.0,39.5219,39.5308,39.4953,39.5042,44991.0
2019-07-22 15:15:00,44.48,44.48,44.46,44.46,48418.0,39.5042,39.5042,39.4864,39.4864,48418.0
2019-07-22 15:20:00,44.47,44.48,44.45,44.47,37439.0,39.4953,39.5042,39.4775,39.4953,37439.0
2019-07-22 15:25:00,44.47,44.49,44.46,44.47,73755.0,39.4953,39.5131,39.4864,39.4953,73755.0
2019-07-22 15:30:00,44.46,44.49,44.43,44.48,123295.0,39.4864,39.5131,39.4598,39.5042,123295.0
2019-07-22 15:35:00,44.48,44.51,44.47,44.51,88133.0,39.5042,39.5308,39.4953,39.5308,88133.0
2019-07-22 15:40:00,44.51,44.52,44.49,44.49,60689.0,39.5308,39.5397,39.5131,39.5131,60689.0
2019-07-22 15:45:00,44.5,44.55,44.49,44.55,87781.0,39.5219,39.5663,39.5131,39.5663,87781.0
2019-07-22 15:50:00,44.55,44.58,44.54,44.58,217261.0,39.5663,39.593,39.5575,39.593,217261.0
2019-07-22 15:55:00,44.58,44.6,44.56,44.59,362209.0,39.593,39.6108,39.5752,39.6019,362209.0
2019-07-23 09:30:00,44.54,44.56,44.35,44.38,274435.0,39.5575,39.5752,39.3887,39.4154,274435.0
2019-07-23 09:35:00,44.37,44.39,44.29,44.32,200657.0,39.4065,39.4242,39.3354,39.3621,200657.0
2019-07-23 09:40:00,44.31,44.34,44.23,44.27,201026.0,39.3532,39.3798,39.2821,39.3177,201026.0
2019-07-23 09:45:00,44.27,44.43,44.27,44.42,170054.0,39.3177,39.4598,39.3177,39.4509,170054.0
2019-07-23 09:50:00,44.41,44.44,44.36,44.4,115729.0,39.442,39.4687,39.3976,39.4331,115729.0
2019-07-23 09:55:00,44.39,44.4,44.35,44.37,77306.0,39.4242,39.4331,39.3887,39.4065,77306.0
2019-07-23 10:00:00,44.37,44.38,44.32,44.35,70071.0,39.4065,39.4154,39.3621,39.3887,70071.0
2019-07-23 10:05:00,44.35,44.36,44.32,44.32,59965.0,39.3887,39.3976,39.3621,39.3621,59965.0
2019-07-23 10:10:00,44.32,44.36,44.31,44.34,81785.0,39.3621,39.3976,39.3532,39.3798,81785.0
2019-07-23 10:15:00,44.34,44.38,44.32,44.38,75133.0,39.3798,39.4154,39.3621,39.4154,75133.0
2019-07-23 10:20:00,44.37,44.39,44.34,44.36,70194.0,39.4065,39.4242,39.3798,39.3976,70194.0
2019-07-23 10:25:00,44.36,44.38,44.35,44.37,56229.0,39.3976,39.4154,39.3887,39.4065,56229.0
2019-07-23 10:30:00,44.37,44.42,44.35,44.41,87575.0,39.4065,39.4509,39.3887,39.442,87575.0
2019-07-23 10:35:00,44.41,44.42,44.38,44.39,63963.0,39.442,39.4509,39.4154,39.4242,63963.0
2019-07-23 10:40:00,44.39,44.41,44.37,44.41,47516.0,39.4242,39.442,39.4065,39.442,47516.0
2019-07-23 10:45:00,44.4,44.45,44.4,44.43,179399.0,39.4331,39.4775,39.4331,39.4598,179399.0
2019-07-23 10:50:00,44.43,44.45,44.41,44.44,57979.0,39.4598,39.4775,39.442,39.4687,57979.0
2019-07-23 10:55:00,44.45,44.47,44.43,44.45,69475.0,39.4775,39.4953,39.4598,39.4775,69475.0
2019-07-23 11:00:00,44.45,44.45,44.4,44.4,57329.0,39.4775,39.4775,39.4331,39.4331,57329.0
2019-07-23 11:05:00,44.4,44.41,44.39,44.41,24561.0,39.4331,39.442,39.4242,39.442,24561.0
2019-07-23 11:10:00,44.41,44.45,44.41,44.44,62534.0,39.442,39.4775,39.442,39.4687,62534.0
2019-07-23 11:15:00,44.45,44.5,44.44,44.48,81952.0,39.4775,39.5219,39.4687,39.5042,81952.0
2019-07-23 11:20:00,44.49,44.49,44.47,44.48,50128.0,39.5131,39.5131,39.4953,39.5042,50128.0
2019-07-23 11:25:00,44.48,44.49,44.45,44.46,66317.0,39.5042,39.5131,39.4775,39.4864,66317.0
2019-07-23 11:30:00,44.46,44.46,44.42,44.43,36387.0,39.4864,39.4864,39.4509,39.4598,36387.0
2019-07-23 11:35:00,44.42,44.43,44.4,44.43,40004.0,39.4509,39.4598,39.4331,39.4598,40004.0
2019-07-23 11:40:00,44.43,44.44,44.4,44.4,98482.0,39.4598,39.4687,39.4331,39.4331,98482.0
2019-07-23 11:45:00,44.4,44.41,44.39,44.4,60535.0,39.4331,39.442,39.4242,39.4331,60535.0
2019-07-23 11:50:00,44.4,44.4,44.38,44.4,28399.0,39.4331,39.4331,39.4154,39.4331,28399.0
2019-07-23 11:55:00,44.4,44.41,44.34,44.36,48004.0,39.4331,39.442,39.3798,39.3976,48004.0
2019-07-23 12:00:00,44.36,44.39,44.36,44.39,26878.0,39.3976,39.4242,39.3976,39.4242,26878.0
2019-07-23 12:05:00,44.39,44.4,44.38,44.38,26193.0,39.4242,39.4331,39.4154,39.4154,26193.0
2019-07-23 12:10:00,44.39,44.4,44.37,44.39,34339.0,39.4242,39.4331,39.4065,39.4242,34339.0
2019-07-23 12:15:00,44.39,44.4,44.38,44.4,43334.0,39.4242,39.4331,39.4154,39.4331,43334.0
2019-07-23 12:20:00,44.4,44.41,44.38,44.41,67539.0,39.4331,39.442,39.4154,39.442,67539.0
2019-07-23 12:25:00,44.41,44.41,44.37,44.38,27933.0,39.442,39.442,39.4065,39.4154,27933.0
2019-07-23 12:30:00,44.39,44.42,44.38,44.42,54271.0,39.4242,39.4509,39.4154,39.4509,54271.0
2019-07-23 12:35:00,44.41,44.43,44.4,44.43,35807.0,39.442,39.4598,39.4331,39.4598,35807.0
2019-07-23 12:40:00,44.43,44.44,44.4,44.43,105436.0,39.4598,39.4687,39.4331,39.4598,105436.0
2019-07-23 12:45:00,44.42,44.43,44.41,44.41,29421.0,39.4509,39.4598,39.442,39.442,29421.0
2019-07-23 12:50:00,44.42,44.42,44.38,44.39,31461.0,39.4509,39.4509,39.4154,39.4242,31461.0
2019-07-23 12:55:00,44.39,44.43,44.37,44.42,44976.0,39.4242,39.4598,39.4065,39.4509,44976.0
2019-07-23 13:00:00,44.42,44.42,44.41,44.41,14031.0,39.4509,39.4509,39.442,39.442,14031.0
2019-07-23 13:05:00,44.41,44.42,44.39,44.42,53388.0,39.442,39.4509,39.4242,39.4509,53388.0
2019-07-23 13:10:00,44.41,44.42,44.4,44.41,39416.0,39.442,39.4509,39.4331,39.442,39416.0
2019-07-23 13:15:00,44.41,44.42,44.39,44.4,59594.0,39.442,39.4509,39.4242,39.4331,59594.0
2019-07-23 13:20:00,44.4,44.42,44.39,44.42,42868.0,39.4331,39.4509,39.4242,39.4509,42868.0
2019-07-23 13:25:00,44.42,44.42,44.39,44.39,40426.0,39.4509,39.4509,39.4242,39.4242,40426.0
2019-07-23 13:30:00,44.4,44.4,44.38,44.4,13475.0,39.4331,39.4331,39.4154,39.4331,13475.0
2019-07-23 13:35:00,44.4,44.4,44.38,44.38,24294.0,39.4331,39.4331,39.4154,39.4154,24294.0
2019-07-23 13:40:00,44.39,44.58,44.38,44.53,118588.0,39.4242,39.593,39.4154,39.5486,118588.0
2019-07-23 13:45:00,44.54,44.55,44.49,44.5,103752.0,39.5575,39.5663,39.5131,39.5219,103752.0
2019-07-23 13:50:00,44.5,44.51,44.48,44.5,25282.0,39.5219,39.5308,39.5042,39.5219,25282.0
2019-07-23 13:55:00,44.51,44.55,44.5,44.53,38631.0,39.5308,39.5663,39.5219,39.5486,38631.0
2019-07-23 14:00:00,44.53,44.54,44.47,44.48,82011.0,39.5486,39.5575,39.4953,39.5042,82011.0
2019-07-23 14:05:00,44.48,44.49,44.46,44.48,51020.0,39.5042,39.5131,39.4864,39.5042,51020.0
2019-07-23 14:10:00,44.48,44.5,44.47,44.47,52999.0,39.5042,39.5219,39.4953,39.4953,52999.0
2019-07-23 14:15:00,44.48,44.48,44.44,44.46,33227.0,39.5042,39.5042,39.4687,39.4864,33227.0
2019-07-23 14:20:00,44.47,44.47,44.42,44.43,20909.0,39.4953,39.4953,39.4509,39.4598,20909.0
2019-07-23 14:25:00,44.43,44.47,44.42,44.47,30698.0,39.4598,39.4953,39.4509,39.4953,30698.0
2019-07-23 14:30:00,44.47,44.48,44.41,44.43,44958.0,39.4953,39.5042,39.442,39.4598,44958.0
2019-07-23 14:35:00,44.44,44.46,44.43,44.46,21793.0,39.4687,39.4864,39.4598,39.4864,21793.0
2019-07-23 14:40:00,44.46,44.48,44.45,44.48,19463.0,39.4864,39.5042,39.4775,39.5042,19463.0
2019-07-23 14:45:00,44.48,44.48,44.45,44.46,50463.0,39.5042,39.5042,39.4775,39.4864,50463.0
2019-07-23 14:50:00,44.45,44.47,44.42,44.43,49416.0,39.4775,39.4953,39.4509,39.4598,49416.0
2019-07-23 14:55:00,44.43,44.44,44.42,44.44,46261.0,39.4598,39.4687,39.4509,39.4687,46261.0
2019-07-23 15:00:00,44.44,44.45,44.38,44.39,45197.0,39.4687,39.4775,39.4154,39.4242,45197.0
2019-07-23 15:05:00,44.39,44.4,44.38,44.39,46057.0,39.4242,39.4331,39.4154,39.4242,46057.0
2019-07-23 15:10:00,44.39,44.4,44.37,44.4,34110.0,39.4242,39.4331,39.4065,39.4331,34110.0
2019-07-23 15:15:00,44.4,44.4,44.37,44.39,51879.0,39.4331,39.4331,39.4065,39.4242,51879.0
2019-07-23 15:20:00,44.39,44.4,44.37,44.38,32204.0,39.4242,39.4331,39.4065,39.4154,32204.0
2019-07-23 15:25:00,44.39,44.39,44.35,44.36,47204.0,39.4242,39.4242,39.3887,39.3976,47204.0
2019-07-23 15:30:00,44.36,44.42,44.35,44.41,61268.0,39.3976,39.4509,39.3887,39.442,61268.0
2019-07-23 15:35:00,44.41,44.43,44.4,44.43,67122.0,39.442,39.4598,39.4331,39.4598,67122.0
2019-07-23 15:40:00,44.43,44.44,44.41,44.42,68337.0,39.4598,39.4687,39.442,39.4509,68337.0
2019-07-23 15:45:00,44.43,44.43,44.39,44.41,118862.0,39.4598,39.4598,39.4242,39.442,118862.0
2019-07-23 15:50:00,44.41,44.47,44.41,44.46,170988.0,39.442,39.4953,39.442,39.4864,170988.0
2019-07-23 15:55:00,44.46,44.46,44.4,44.41,332098.0,39.4864,39.4864,39.4331,39.442,332098.0
2019-07-24 09:30:00,44.5,44.54,44.26,44.26,379841.0,39.5219,39.5575,39.3088,39.3088,379841.0
2019-07-24 09:35:00,44.27,44.36,44.26,44.3,130264.0,39.3177,39.3976,39.3088,39.3443,130264.0
2019-07-24 09:40:00,44.3,44.33,44.25,44.25,90137.0,39.3443,39.371,39.2999,39.2999,90137.0
2019-07-24 09:45:00,44.24,44.39,44.24,44.32,100364.0,39.291,39.4242,39.291,39.3621,100364.0
2019-07-24 09:50:00,44.33,44.38,44.31,44.34,99291.0,39.371,39.4154,39.3532,39.3798,99291.0
2019-07-24 09:55:00,44.34,44.35,44.26,44.27,72731.0,39.3798,39.3887,39.3088,39.3177,72731.0
2019-07-24 10:00:00,44.27,44.3,44.25,44.29,150023.0,39.3177,39.3443,39.2999,39.3354,150023.0
2019-07-24 10:05:00,44.29,44.32,44.27,44.27,141340.0,39.3354,39.3621,39.3177,39.3177,141340.0
2019-07-24 10:10:00,44.27,44.3,44.25,44.28,129943.0,39.3177,39.3443,39.2999,39.3265,129943.0
2019-07-24 10:15:00,44.28,44.31,44.26,44.3,57099.0,39.3265,39.3532,39.3088,39.3443,57099.0
2019-07-24 10:20:00,44.29,44.33,44.27,44.33,133858.0,39.3354,39.371,39.3177,39.371,133858.0
2019-07-24 10:25:00,44.32,44.36,44.32,44.34,160502.0,39.3621,39.3976,39.3621,39.3798,160502.0
2019-07-24 10:30:00,44.34,44.42,44.32,44.41,98497.0,39.3798,39.4509,39.3621,39.442,98497.0
2019-07-24 10:35:00,44.42,44.49,44.38,44.47,240019.0,39.4509,39.5131,39.4154,39.4953,240019.0
2019-07-24 10:40:00,44.46,44.48,44.42,44.46,232495.0,39.4864,39.5042,39.4509,39.4864,232495.0
2019-07-24 10:45:00,44.46,44.46,44.41,44.43,47906.0,39.4864,39.4864,39.442,39.4598,47906.0
2019-07-24 10:50:00,44.42,44.44,44.39,44.42,52589.0,39.4509,39.4687,39.4242,39.4509,52589.0
2019-07-24 10:55:00,44.43,44.45,44.39,44.43,66318.0,39.4598,39.4775,39.4242,39.4598,66318.0
2019-07-24 11:00:00,44.42,44.43,44.36,44.4,42710.0,39.4509,39.4598,39.3976,39.4331,42710.0
2019-07-24 11:05:00,44.39,44.42,44.37,44.41,30665.0,39.4242,39.4509,39.4065,39.442,30665.0
2019-07-24 11:10:00,44.41,44.44,44.39,44.43,56697.0,39.442,39.4687,39.4242,39.4598,56697.0
2019-07-24 11:15:00,44.43,44.43,44.36,44.36,58600.0,39.4598,39.4598,39.3976,39.3976,58600.0
2019-07-24 11:20:00,44.37,44.37,44.31,44.33,80415.0,39.4065,39.4065,39.3532,39.371,80415.0
2019-07-24 11:25:00,44.34,44.41,44.33,44.4,50610.0,39.3798,39.442,39.371,39.4331,50610.0
2019-07-24 11:30:00,44.39,44.4,44.37,44.38,34228.0,39.4242,39.4331,39.4065,39.4154,34228.0
2019-07-24 11:35:00,44.38,44.41,44.37,44.41,37428.0,39.4154,39.442,39.4065,39.442,37428.0
2019-07-24 11:40:00,44.41,44.41,44.38,44.38,30150.0,39.442,39.442,39.4154,39.4154,30150.0
2019-07-24 11:45:00,44.38,44.41,44.37,44.4,29671.0,39.4154,39.442,39.4065,39.4331,29671.0
2019-07-24 11:50:00,44.4,44.41,44.39,44.4,50483.0,39.4331,39.442,39.4242,39.4331,50483.0
2019-07-24 11:55:00,44.4,44.41,44.39,44.4,76424.0,39.4331,39.442,39.4242,39.4331,76424.0
2019-07-24 12:00:00,44.4,44.42,44.39,44.41,40951.0,39.4331,39.4509,39.4242,39.442,40951.0
2019-07-24 12:05:00,44.4,44.4,44.37,44.37,21302.0,39.4331,39.4331,39.4065,39.4065,21302.0
2019-07-24 12:10:00,44.38,44.41,44.38,44.39,36964.0,39.4154,39.442,39.4154,39.4242,36964.0
2019-07-24 12:15:00,44.38,44.41,44.35,44.41,27656.0,39.4154,39.442,39.3887,39.442,27656.0
2019-07-24 12:20:00,44.4,44.43,44.39,44.43,23954.0,39.4331,39.4598,39.4242,39.4598,23954.0
2019-07-24 12:25:00,44.42,44.43,44.4,44.4,17907.0,39.4509,39.4598,39.4331,39.4331,17907.0
2019-07-24 12:30:00,44.4,44.44,44.4,44.43,43969.0,39.4331,39.4687,39.4331,39.4598,43969.0
2019-07-24 12:35:00,44.43,44.45,44.42,44.44,21943.0,39.4598,39.4775,39.4509,39.4687,21943.0
2019-07-24 12:40:00,44.44,44.46,44.43,44.46,28937.0,39.4687,39.4864,39.4598,39.4864,28937.0
2019-07-24 12:45:00,44.46,44.48,44.46,44.46,25337.0,39.4864,39.5042,39.4864,39.4864,25337.0
2019-07-24 12:50:00,44.46,44.47,44.45,44.45,20411.0,39.4864,39.4953,39.4775,39.4775,20411.0
2019-07-24 12:55:00,44.45,44.46,44.44,44.45,36217.0,39.4775,39.4864,39.4687,39.4775,36217.0
2019-07-24 13:00:00,44.45,44.5,44.45,44.49,202772.0,39.4775,39.5219,39.4775,39.5131,202772.0
2019-07-24 13:05:00,44.49,44.53,44.47,44.52,53887.0,39.5131,39.5486,39.4953,39.5397,53887.0
2019-07-24 13:10:00,44.52,44.55,44.52,44.55,35807.0,39.5397,39.5663,39.5397,39.5663,35807.0
2019-07-24 13:15:00,44.54,44.56,44.53,44.55,41416.0,39.5575,39.5752,39.5486,39.5663,41416.0
2019-07-24 13:20:00,44.55,44.58,44.54,44.58,27035.0,39.5663,39.593,39.5575,39.593,27035.0
2019-07-24 13:25:00,44.57,44.59,44.57,44.58,65016.0,39.5841,39.6019,39.5841,39.593,65016.0
2019-07-24 13:30:00,44.58,44.59,44.57,44.59,43140.0,39.593,39.6019,39.5841,39.6019,43140.0
2019-07-24 13:35:00,44.59,44.6,44.57,44.58,63674.0,39.6019,39.6108,39.5841,39.593,63674.0
2019-07-24 13:40:00,44.58,44.59,44.56,44.58,38890.0,39.593,39.6019,39.5752,39.593,38890.0
2019-07-24 13:45:00,44.58,44.59,44.57,44.58,28684.0,39.593,39.6019,39.5841,39.593,28684.0
2019-07-24 13:50:00,44.59,44.59,44.57,44.58,12578.0,39.6019,39.6019,39.5841,39.593,12578.0
2019-07-24 13:55:00,44.57,44.6,44.56,44.6,149482.0,39.5841,39.6108,39.5752,39.6108,149482.0
2019-07-24 14:00:00,44.59,44.63,44.58,44.6,84307.0,39.6019,39.6374,39.593,39.6108,84307.0
2019-07-24 14:05:00,44.61,44.61,44.58,44.6,49505.0,39.6196,39.6196,39.593,39.6108,49505.0
2019-07-24 14:10:00,44.59,44.6,44.56,44.59,59830.0,39.6019,39.6108,39.5752,39.6019,59830.0
2019-07-24 14:15:00,44.59,44.59,44.55,44.57,64462.0,39.6019,39.6019,39.5663,39.5841,64462.0
2019-07-24 14:20:00,44.57,44.58,44.54,44.55,114232.0,39.5841,39.593,39.5575,39.5663,114232.0
2019-07-24 14:25:00,44.55,44.58,44.55,44.56,126428.0,39.5663,39.593,39.5663,39.5752,126428.0
2019-07-24 14:30:00,44.56,44.58,44.54,44.57,83224.0,39.5752,39.593,39.5575,39.5841,83224.0
2019-07-24 14:35:00,44.57,44.57,44.51,44.51,59650.0,39.5841,39.5841,39.5308,39.5308,59650.0
2019-07-24 14:40:00,44.5,44.51,44.46,44.48,33160.0,39.5219,39.5308,39.4864,39.5042,33160.0
2019-07-24 14:45:00,44.48,44.5,44.47,44.48,67411.0,39.5042,39.5219,39.4953,39.5042,67411.0
2019-07-24 14:50:00,44.48,44.5,44.48,44.48,21361.0,39.5042,39.5219,39.5042,39.5042,21361.0
2019-07-24 14:55:00,44.48,44.52,44.47,44.52,35732.0,39.5042,39.5397,39.4953,39.5397,35732.0
2019-07-24 15:00:00,44.52,44.52,44.48,44.5,59517.0,39.5397,39.5397,39.5042,39.5219,59517.0
2019-07-24 15:05:00,44.5,44.5,44.45,44.46,23522.0,39.5219,39.5219,39.4775,39.4864,23522.0
2019-07-24 15:10:00,44.46,44.51,44.44,44.51,54270.0,39.4864,39.5308,39.4687,39.5308,54270.0
2019-07-24 15:15:00,44.51,44.52,44.49,44.5,28918.0,39.5308,39.5397,39.5131,39.5219,28918.0
2019-07-24 15:20:00,44.5,44.52,44.49,44.5,35269.0,39.5219,39.5397,39.5131,39.5219,35269.0
2019-07-24 15:25:00,44.5,44.53,44.49,44.52,51234.0,39.5219,39.5486,39.5131,39.5397,51234.0
2019-07-24 15:30:00,44.52,44.53,44.47,44.47,77215.0,39.5397,39.5486,39.4953,39.4953,77215.0
2019-07-24 15:35:00,44.47,44.51,44.45,44.48,103069.0,39.4953,39.5308,39.4775,39.5042,103069.0
2019-07-24 15:40:00,44.49,44.49,44.44,44.44,93848.0,39.5131,39.5131,39.4687,39.4687,93848.0
2019-07-24 15:45:00,44.45,44.45,44.43,44.43,120405.0,39.4775,39.4775,39.4598,39.4598,120405.0
2019-07-24 15:50:00,44.43,44.47,44.43,44.45,155843.0,39.4598,39.4953,39.4598,39.4775,155843.0
2019-07-24 15:55:00,44.44,44.55,44.44,44.54,424264.0,39.4687,39.5663,39.4687,39.5575,424264.0
2019-07-25 09:30:00,44.21,44.24,43.95,43.95,253132.0,39.2644,39.291,39.0335,39.0335,253132.0
2019-07-25 09:35:00,43.94,43.99,43.84,43.87,122988.0,39.0246,39.069,38.9358,38.9624,122988.0
2019-07-25 09:40:00,43.87,43.89,43.78,43.8,118100.0,38.9624,38.9802,38.8825,38.9002,118100.0
2019-07-25 09:45:00,43.8,43.89,43.79,43.88,132313.0,38.9002,38.9802,38.8914,38.9713,132313.0
2019-07-25 09:50:00,43.88,43.92,43.87,43.91,180237.0,38.9713,39.0068,38.9624,38.9979,180237.0
2019-07-25 09:55:00,43.91,43.98,43.9,43.97,120984.0,38.9979,39.0601,38.9891,39.0512,120984.0
2019-07-25 10:00:00,43.97,44.01,43.93,43.98,141988.0,39.0512,39.0868,39.0157,39.0601,141988.0
2019-07-25 10:05:00,43.99,44.03,43.97,43.99,74789.0,39.069,39.1045,39.0512,39.069,74789.0
2019-07-25 10:10:00,44.0,44.0,43.91,43.92,86300.0,39.0779,39.0779,38.9979,39.0068,86300.0
2019-07-25 10:15:00,43.93,43.96,43.9,43.93,56725.0,39.0157,39.0423,38.9891,39.0157,56725.0
2019-07-25 10:20:00,43.94,43.95,43.85,43.85,110021.0,39.0246,39.0335,38.9447,38.9447,110021.0
2019-07-25 10:25:00,43.85,43.92,43.82,43.92,71949.0,38.9447,39.0068,38.918,39.0068,71949.0
2019-07-25 10:30:00,43.92,43.99,43.9,43.97,41400.0,39.0068,39.069,38.9891,39.0512,41400.0
2019-07-25 10:35:00,43.97,44.0,43.93,43.98,87569.0,39.0512,39.0779,39.0157,39.0601,87569.0
2019-07-25 10:40:00,43.98,43.98,43.9,43.91,51334.0,39.0601,39.0601,38.9891,38.9979,51334.0
2019-07-25 10:45:00,43.91,43.93,43.9,43.92,29623.0,38.9979,39.0157,38.9891,39.0068,29623.0
2019-07-25 10:50:00,43.93,43.94,43.88,43.92,142536.0,39.0157,39.0246,38.9713,39.0068,142536.0
2019-07-25 10:55:00,43.93,43.95,43.9,43.91,97657.0,39.0157,39.0335,38.9891,38.9979,97657.0
2019-07-25 11:00:00,43.91,43.94,43.89,43.9,44168.0,38.9979,39.0246,38.9802,38.9891,44168.0
2019-07-25 11:05:00,43.9,43.92,43.88,43.89,46625.0,38.9891,39.0068,38.9713,38.9802,46625.0
2019-07-25 11:10:00,43.9,43.92,43.88,43.9,31739.0,38.9891,39.0068,38.9713,38.9891,31739.0
2019-07-25 11:15:00,43.9,43.91,43.84,43.84,24067.0,38.9891,38.9979,38.9358,38.9358,24067.0
2019-07-25 11:20:00,43.84,43.87,43.82,43.85,42781.0,38.9358,38.9624,38.918,38.9447,42781.0
2019-07-25 11:25:00,43.85,43.88,43.83,43.85,35518.0,38.9447,38.9713,38.9269,38.9447,35518.0
2019-07-25 11:30:00,43.85,43.86,43.82,43.82,53211.0,38.9447,38.9535,38.918,38.918,53211.0
2019-07-25 11:35:00,43.82,43.85,43.8,43.83,54309.0,38.918,38.9447,38.9002,38.9269,54309.0
2019-07-25 11:40:00,43.83,43.85,43.82,43.82,50792.0,38.9269,38.9447,38.918,38.918,50792.0
2019-07-25 11:45:00,43.83,43.85,43.82,43.84,27974.0,38.9269,38.9447,38.918,38.9358,27974.0
2019-07-25 11:50:00,43.83,43.87,43.82,43.87,35498.0,38.9269,38.9624,38.918,38.9624,35498.0
2019-07-25 11:55:00,43.87,43.9,43.85,43.86,38756.0,38.9624,38.9891,38.9447,38.9535,38756.0
2019-07-25 12:00:00,43.86,43.86,43.8,43.8,30882.0,38.9535,38.9535,38.9002,38.9002,30882.0
2019-07-25 12:05:00,43.81,43.83,43.79,43.79,37315.0,38.9091,38.9269,38.8914,38.8914,37315.0
2019-07-25 12:10:00,43.79,43.8,43.77,43.8,19127.0,38.8914,38.9002,38.8736,38.9002,19127.0
2019-07-25 12:15:00,43.79,43.82,43.79,43.8,24703.0,38.8914,38.918,38.8914,38.9002,24703.0
2019-07-25 12:20:00,43.8,43.81,43.77,43.79,50804.0,38.9002,38.9091,38.8736,38.8914,50804.0
2019-07-25 12:25:00,43.79,43.8,43.77,43.77,19851.0,38.8914,38.9002,38.8736,38.8736,19851.0
2019-07-25 12:30:00,43.77,43.77,43.74,43.76,33361.0,38.8736,38.8736,38.847,38.8647,33361.0
2019-07-25 12:35:00,43.75,43.76,43.68,43.69,57883.0,38.8558,38.8647,38.7937,38.8026,57883.0
2019-07-25 12:40:00,43.69,43.69,43.65,43.68,31122.0,38.8026,38.8026,38.767,38.7937,31122.0
2019-07-25 12:45:00,43.68,43.7,43.67,43.7,32293.0,38.7937,38.8114,38.7848,38.8114,32293.0
2019-07-25 12:50:00,43.7,43.72,43.69,43.69,29999.0,38.8114,38.8292,38.8026,38.8026,29999.0
2019-07-25 12:55:00,43.7,43.72,43.69,43.71,24402.0,38.8114,38.8292,38.8026,38.8203,24402.0
2019-07-25 13:00:00,43.7,43.71,43.68,43.69,42141.0,38.8114,38.8203,38.7937,38.8026,42141.0
2019-07-25 13:05:00,43.69,43.74,43.68,43.72,38930.0,38.8026,38.847,38.7937,38.8292,38930.0
2019-07-25 13:10:00,43.73,43.73,43.67,43.69,35701.0,38.8381,38.8381,38.7848,38.8026,35701.0
2019-07-25 13:15:00,43.69,43.71,43.68,43.71,17805.0,38.8026,38.8203,38.7937,38.8203,17805.0
2019-07-25 13:20:00,43.71,43.72,43.69,43.72,67606.0,38.8203,38.8292,38.8026,38.8292,67606.0
2019-07-25 13:25:00,43.71,43.73,43.68,43.72,55917.0,38.8203,38.8381,38.7937,38.8292,55917.0
2019-07-25 13:30:00,43.73,43.77,43.73,43.75,35887.0,38.8381,38.8736,38.8381,38.8558,35887.0
2019-07-25 13:35:00,43.75,43.75,43.73,43.73,23260.0,38.8558,38.8558,38.8381,38.8381,23260.0
2019-07-25 13:40:00,43.73,43.79,43.73,43.79,44890.0,38.8381,38.8914,38.8381,38.8914,44890.0
2019-07-25 13:45:00,43.79,43.79,43.76,43.78,17227.0,38.8914,38.8914,38.8647,38.8825,17227.0
2019-07-25 13:50:00,43.78,43.78,43.74,43.76,30292.0,38.8825,38.8825,38.847,38.8647,30292.0
2019-07-25 13:55:00,43.76,43.76,43.73,43.73,32205.0,38.8647,38.8647,38.8381,38.8381,32205.0
2019-07-25 14:00:00,43.73,43.81,43.73,43.8,42366.0,38.8381,38.9091,38.8381,38.9002,42366.0
2019-07-25 14:05:00,43.8,43.81,43.78,43.8,27216.0,38.9002,38.9091,38.8825,38.9002,27216.0
2019-07-25 14:10:00,43.8,43.82,43.79,43.81,33374.0,38.9002,38.918,38.8914,38.9091,33374.0
2019-07-25 14:15:00,43.82,43.82,43.76,43.77,39983.0,38.918,38.918,38.8647,38.8736,39983.0
2019-07-25 14:20:00,43.77,43.79,43.75,43.75,40764.0,38.8736,38.8914,38.8558,38.8558,40764.0
2019-07-25 14:25:00,43.75,43.75,43.72,43.73,40452.0,38.8558,38.8558,38.8292,38.8381,40452.0
2019-07-25 14:30:00,43.73,43.73,43.7,43.71,37277.0,38.8381,38.8381,38.8114,38.8203,37277.0
2019-07-25 14:35:00,43.71,43.72,43.68,43.69,37408.0,38.8203,38.8292,38.7937,38.8026,37408.0
2019-07-25 14:40:00,43.68,43.68,43.65,43.65,41298.0,38.7937,38.7937,38.767,38.767,41298.0
2019-07-25 14:45:00,43.66,43.69,43.64,43.66,69205.0,38.7759,38.8026,38.7581,38.7759,69205.0
2019-07-25 14:50:00,43.66,43.67,43.64,43.64,43051.0,38.7759,38.7848,38.7581,38.7581,43051.0
2019-07-25 14:55:00,43.65,43.68,43.64,43.66,60522.0,38.767,38.7937,38.7581,38.7759,60522.0
2019-07-25 15:00:00,43.65,43.7,43.64,43.66,67577.0,38.767,38.8114,38.7581,38.7759,67577.0
2019-07-25 15:05:00,43.66,43.68,43.65,43.66,65808.0,38.7759,38.7937,38.767,38.7759,65808.0
2019-07-25 15:10:00,43.66,43.67,43.64,43.65,57665.0,38.7759,38.7848,38.7581,38.767,57665.0
2019-07-25 15:15:00,43.66,43.7,43.66,43.7,49358.0,38.7759,38.8114,38.7759,38.8114,49358.0
2019-07-25 15:20:00,43.7,43.73,43.69,43.7,72151.0,38.8114,38.8381,38.8026,38.8114,72151.0
2019-07-25 15:25:00,43.7,43.73,43.7,43.7,62640.0,38.8114,38.8381,38.8114,38.8114,62640.0
2019-07-25 15:30:00,43.71,43.75,43.68,43.73,102960.0,38.8203,38.8558,38.7937,38.8381,102960.0
2019-07-25 15:35:00,43.74,43.75,43.65,43.65,101170.0,38.847,38.8558,38.767,38.767,101170.0
2019-07-25 15:40:00,43.65,43.69,43.64,43.66,177624.0,38.767,38.8026,38.7581,38.7759,177624.0
2019-07-25 15:45:00,43.66,43.7,43.66,43.7,97234.0,38.7759,38.8114,38.7759,38.8114,97234.0
2019-07-25 15:50:00,43.7,43.71,43.68,43.71,157370.0,38.8114,38.8203,38.7937,38.8203,157370.0
2019-07-25 15:55:00,43.7,43.72,43.62,43.62,573549.0,38.8114,38.8292,38.7404,38.7404,573549.0
2019-07-26 09:30:00,43.73,43.89,43.55,43.66,194915.0,38.8381,38.9802,38.6782,38.7759,194915.0
2019-07-26 09:35:00,43.67,43.73,43.65,43.67,69017.0,38.7848,38.8381,38.767,38.7848,69017.0
2019-07-26 09:40:00,43.67,43.71,43.66,43.68,121541.0,38.7848,38.8203,38.7759,38.7937,121541.0
2019-07-26 09:45:00,43.68,43.7,43.6,43.61,95601.0,38.7937,38.8114,38.7226,38.7315,95601.0
2019-07-26 09:50:00,43.61,43.69,43.6,43.66,73998.0,38.7315,38.8026,38.7226,38.7759,73998.0
2019-07-26 09:55:00,43.66,43.69,43.64,43.67,48019.0,38.7759,38.8026,38.7581,38.7848,48019.0
2019-07-26 10:00:00,43.66,43.7,43.63,43.7,69540.0,38.7759,38.8114,38.7493,38.8114,69540.0
2019-07-26 10:05:00,43.7,43.76,43.69,43.71,118645.0,38.8114,38.8647,38.8026,38.8203,118645.0
2019-07-26 10:10:00,43.7,43.74,43.69,43.71,43308.0,38.8114,38.847,38.8026,38.8203,43308.0
2019-07-26 10:15:00,43.7,43.71,43.66,43.66,73909.0,38.8114,38.8203,38.7759,38.7759,73909.0
2019-07-26 10:20:00,43.66,43.68,43.62,43.67,47530.0,38.7759,38.7937,38.7404,38.7848,47530.0
2019-07-26 10:25:00,43.67,43.69,43.66,43.68,30127.0,38.7848,38.8026,38.7759,38.7937,30127.0
2019-07-26 10:30:00,43.68,43.68,43.6,43.62,61402.0,38.7937,38.7937,38.7226,38.7404,61402.0
2019-07-26 10:35:00,43.62,43.64,43.6,43.61,28064.0,38.7404,38.7581,38.7226,38.7315,28064.0
2019-07-26 10:40:00,43.61,43.62,43.58,43.58,33262.0,38.7315,38.7404,38.7049,38.7049,33262.0
2019-07-26 10:45:00,43.58,43.61,43.58,43.61,30707.0,38.7049,38.7315,38.7049,38.7315,30707.0
2019-07-26 10:50:00,43.61,43.62,43.59,43.62,22009.0,38.7315,38.7404,38.7137,38.7404,22009.0
2019-07-26 10:55:00,43.61,43.65,43.58,43.59,52115.0,38.7315,38.767,38.7049,38.7137,52115.0
2019-07-26 11:00:00,43.58,43.62,43.58,43.62,24756.0,38.7049,38.7404,38.7049,38.7404,24756.0
2019-07-26 11:05:00,43.62,43.63,43.57,43.58,21274.0,38.7404,38.7493,38.696,38.7049,21274.0
2019-07-26 11:10:00,43.58,43.58,43.5,43.51,51060.0,38.7049,38.7049,38.6338,38.6427,51060.0
2019-07-26 11:15:00,43.5,43.53,43.49,43.51,51974.0,38.6338,38.6604,38.6249,38.6427,51974.0
2019-07-26 11:20:00,43.51,43.59,43.5,43.59,92462.0,38.6427,38.7137,38.6338,38.7137,92462.0
2019-07-26 11:25:00,43.58,43.64,43.56,43.64,74864.0,38.7049,38.7581,38.6871,38.7581,74864.0
2019-07-26 11:30:00,43.64,43.65,43.64,43.65,25996.0,38.7581,38.767,38.7581,38.767,25996.0
2019-07-26 11:35:00,43.65,43.65,43.61,43.63,23259.0,38.767,38.767,38.7315,38.7493,23259.0
2019-07-26 11:40:00,43.63,43.63,43.59,43.6,30793.0,38.7493,38.7493,38.7137,38.7226,30793.0
2019-07-26 11:45:00,43.6,43.61,43.56,43.58,40027.0,38.7226,38.7315,38.6871,38.7049,40027.0
2019-07-26 11:50:00,43.57,43.59,43.55,43.59,27800.0,38.696,38.7137,38.6782,38.7137,27800.0
2019-07-26 11:55:00,43.59,43.61,43.58,43.6,21081.0,38.7137,38.7315,38.7049,38.7226,21081.0
2019-07-26 12:00:00,43.6,43.61,43.57,43.58,16650.0,38.7226,38.7315,38.696,38.7049,16650.0
2019-07-26 12:05:00,43.58,43.58,43.55,43.57,27603.0,38.7049,38.7049,38.6782,38.696,27603.0
2019-07-26 12:10:00,43.57,43.58,43.55,43.55,30640.0,38.696,38.7049,38.6782,38.6782,30640.0
2019-07-26 12:15:00,43.55,43.57,43.53,43.54,22212.0,38.6782,38.696,38.6604,38.6693,22212.0
2019-07-26 12:20:00,43.54,43.56,43.53,43.55,41708.0,38.6693,38.6871,38.6604,38.6782,41708.0
2019-07-26 12:25:00,43.56,43.58,43.55,43.57,19625.0,38.6871,38.7049,38.6782,38.696,19625.0
2019-07-26 12:30:00,43.56,43.57,43.54,43.55,12756.0,38.6871,38.696,38.6693,38.6782,12756.0
2019-07-26 12:35:00,43.55,43.55,43.54,43.55,8109.0,38.6782,38.6782,38.6693,38.6782,8109.0
2019-07-26 12:40:00,43.55,43.55,43.52,43.52,30227.0,38.6782,38.6782,38.6516,38.6516,30227.0
2019-07-26 12:45:00,43.52,43.54,43.51,43.52,23935.0,38.6516,38.6693,38.6427,38.6516,23935.0
2019-07-26 12:50:00,43.52,43.53,43.5,43.52,32843.0,38.6516,38.6604,38.6338,38.6516,32843.0
2019-07-26 12:55:00,43.53,43.53,43.5,43.52,28331.0,38.6604,38.6604,38.6338,38.6516,28331.0
2019-07-26 13:00:00,43.53,43.53,43.5,43.51,25302.0,38.6604,38.6604,38.6338,38.6427,25302.0
2019-07-26 13:05:00,43.51,43.51,43.47,43.48,39447.0,38.6427,38.6427,38.6072,38.616,39447.0
2019-07-26 13:10:00,43.49,43.52,43.49,43.5,35582.0,38.6249,38.6516,38.6249,38.6338,35582.0
2019-07-26 13:15:00,43.5,43.52,43.49,43.5,15973.0,38.6338,38.6516,38.6249,38.6338,15973.0
2019-07-26 13:20:00,43.5,43.5,43.48,43.48,16113.0,38.6338,38.6338,38.616,38.616,16113.0
2019-07-26 13:25:00,43.48,43.49,43.47,43.47,17619.0,38.616,38.6249,38.6072,38.6072,17619.0
2019-07-26 13:30:00,43.48,43.48,43.44,43.45,29607.0,38.616,38.616,38.5805,38.5894,29607.0
2019-07-26 13:35:00,43.44,43.47,43.44,43.47,37957.0,38.5805,38.6072,38.5805,38.6072,37957.0
2019-07-26 13:40:00,43.47,43.47,43.44,43.44,22910.0,38.6072,38.6072,38.5805,38.5805,22910.0
2019-07-26 13:45:00,43.45,43.45,43.43,43.43,22112.0,38.5894,38.5894,38.5716,38.5716,22112.0
2019-07-26 13:50:00,43.43,43.44,43.41,43.41,33363.0,38.5716,38.5805,38.5539,38.5539,33363.0
2019-07-26 13:55:00,43.41,43.45,43.41,43.45,27917.0,38.5539,38.5894,38.5539,38.5894,27917.0
2019-07-26 14:00:00,43.45,43.45,43.42,43.42,27052.0,38.5894,38.5894,38.5628,38.5628,27052.0
2019-07-26 14:05:00,43.42,43.44,43.41,43.43,34518.0,38.5628,38.5805,38.5539,38.5716,34518.0
2019-07-26 14:10:00,43.43,43.45,43.42,43.44,29689.0,38.5716,38.5894,38.5628,38.5805,29689.0
2019-07-26 14:15:00,43.44,43.45,43.43,43.43,45752.0,38.5805,38.5894,38.5716,38.5716,45752.0
2019-07-26 14:20:00,43.43,43.43,43.4,43.4,21509.0,38.5716,38.5716,38.545,38.545,21509.0
2019-07-26 14:25:00,43.41,43.41,43.38,43.38,25138.0,38.5539,38.5539,38.5272,38.5272,25138.0
2019-07-26 14:30:00,43.39,43.39,43.38,43.38,14206.0,38.5361,38.5361,38.5272,38.5272,14206.0
2019-07-26 14:35:00,43.38,43.41,43.38,43.41,41333.0,38.5272,38.5539,38.5272,38.5539,41333.0
2019-07-26 14:40:00,43.41,43.42,43.4,43.41,19712.0,38.5539,38.5628,38.545,38.5539,19712.0
2019-07-26 14:45:00,43.41,43.44,43.4,43.44,30436.0,38.5539,38.5805,38.545,38.5805,30436.0
2019-07-26 14:50:00,43.43,43.45,43.42,43.45,26487.0,38.5716,38.5894,38.5628,38.5894,26487.0
2019-07-26 14:55:00,43.45,43.47,43.43,43.47,45155.0,38.5894,38.6072,38.5716,38.6072,45155.0
2019-07-26 15:00:00,43.46,43.48,43.45,43.48,37758.0,38.5983,38.616,38.5894,38.616,37758.0
2019-07-26 15:05:00,43.48,43.48,43.45,43.46,21574.0,38.616,38.616,38.5894,38.5983,21574.0
2019-07-26 15:10:00,43.46,43.5,43.45,43.49,25390.0,38.5983,38.6338,38.5894,38.6249,25390.0
2019-07-26 15:15:00,43.48,43.5,43.47,43.48,29908.0,38.616,38.6338,38.6072,38.616,29908.0
2019-07-26 15:20:00,43.47,43.48,43.47,43.47,18260.0,38.6072,38.616,38.6072,38.6072,18260.0
2019-07-26 15:25:00,43.48,43.48,43.43,43.45,45708.0,38.616,38.616,38.5716,38.5894,45708.0
2019-07-26 15:30:00,43.45,43.48,43.44,43.48,53794.0,38.5894,38.616,38.5805,38.616,53794.0
2019-07-26 15:35:00,43.48,43.48,43.46,43.48,70074.0,38.616,38.616,38.5983,38.616,70074.0
2019-07-26 15:40:00,43.47,43.48,43.43,43.43,61618.0,38.6072,38.616,38.5716,38.5716,61618.0
2019-07-26 15:45:00,43.43,43.45,43.42,43.44,123553.0,38.5716,38.5894,38.5628,38.5805,123553.0
2019-07-26 15:50:00,43.44,43.44,43.39,43.4,115097.0,38.5805,38.5805,38.5361,38.545,115097.0
2019-07-26 15:55:00,43.4,43.47,43.38,43.46,450983.0,38.545,38.6072,38.5272,38.5983,450983.0
2019-07-29 09:30:00,43.52,43.7,43.43,43.69,237134.0,38.6516,38.8114,38.5716,38.8026,237134.0
2019-07-29 09:35:00,43.69,43.81,43.68,43.73,115829.0,38.8026,38.9091,38.7937,38.8381,115829.0
2019-07-29 09:40:00,43.73,43.73,43.54,43.55,43190.0,38.8381,38.8381,38.6693,38.6782,43190.0
2019-07-29 09:45:00,43.55,43.61,43.53,43.59,57961.0,38.6782,38.7315,38.6604,38.7137,57961.0
2019-07-29 09:50:00,43.59,43.63,43.57,43.59,39070.0,38.7137,38.7493,38.696,38.7137,39070.0
2019-07-29 09:55:00,43.58,43.59,43.51,43.53,35097.0,38.7049,38.7137,38.6427,38.6604,35097.0
2019-07-29 10:00:00,43.53,43.54,43.48,43.53,28406.0,38.6604,38.6693,38.616,38.6604,28406.0
2019-07-29 10:05:00,43.54,43.54,43.47,43.47,25934.0,38.6693,38.6693,38.6072,38.6072,25934.0
2019-07-29 10:10:00,43.48,43.52,43.46,43.49,49052.0,38.616,38.6516,38.5983,38.6249,49052.0
2019-07-29 10:15:00,43.49,43.5,43.41,43.42,72848.0,38.6249,38.6338,38.5539,38.5628,72848.0
2019-07-29 10:20:00,43.41,43.47,43.4,43.46,58694.0,38.5539,38.6072,38.545,38.5983,58694.0
2019-07-29 10:25:00,43.46,43.5,43.46,43.49,23933.0,38.5983,38.6338,38.5983,38.6249,23933.0
2019-07-29 10:30:00,43.5,43.56,43.47,43.56,26609.0,38.6338,38.6871,38.6072,38.6871,26609.0
2019-07-29 10:35:00,43.56,43.58,43.53,43.53,89807.0,38.6871,38.7049,38.6604,38.6604,89807.0
2019-07-29 10:40:00,43.53,43.58,43.52,43.57,63801.0,38.6604,38.7049,38.6516,38.696,63801.0
2019-07-29 10:45:00,43.58,43.61,43.57,43.59,24479.0,38.7049,38.7315,38.696,38.7137,24479.0
2019-07-29 10:50:00,43.6,43.61,43.58,43.61,13940.0,38.7226,38.7315,38.7049,38.7315,13940.0
2019-07-29 10:55:00,43.61,43.61,43.56,43.58,29241.0,38.7315,38.7315,38.6871,38.7049,29241.0
2019-07-29 11:00:00,43.58,43.6,43.56,43.59,24802.0,38.7049,38.7226,38.6871,38.7137,24802.0
2019-07-29 11:05:00,43.59,43.61,43.58,43.59,38901.0,38.7137,38.7315,38.7049,38.7137,38901.0
2019-07-29 11:10:00,43.59,43.61,43.57,43.6,27277.0,38.7137,38.7315,38.696,38.7226,27277.0
2019-07-29 11:15:00,43.59,43.61,43.56,43.59,25761.0,38.7137,38.7315,38.6871,38.7137,25761.0
2019-07-29 11:20:00,43.59,43.63,43.58,43.62,25608.0,38.7137,38.7493,38.7049,38.7404,25608.0
2019-07-29 11:25:00,43.63,43.63,43.6,43.62,20815.0,38.7493,38.7493,38.7226,38.7404,20815.0
2019-07-29 11:30:00,43.61,43.62,43.58,43.58,17910.0,38.7315,38.7404,38.7049,38.7049,17910.0
2019-07-29 11:35:00,43.59,43.63,43.58,43.62,16854.0,38.7137,38.7493,38.7049,38.7404,16854.0
2019-07-29 11:40:00,43.62,43.66,43.62,43.66,15997.0,38.7404,38.7759,38.7404,38.7759,15997.0
2019-07-29 11:45:00,43.66,43.67,43.65,43.66,9042.0,38.7759,38.7848,38.767,38.7759,9042.0
2019-07-29 11:50:00,43.67,43.68,43.66,43.68,12647.0,38.7848,38.7937,38.7759,38.7937,12647.0
2019-07-29 11:55:00,43.68,43.69,43.67,43.68,24544.0,38.7937,38.8026,38.7848,38.7937,24544.0
2019-07-29 12:00:00,43.68,43.68,43.65,43.65,17173.0,38.7937,38.7937,38.767,38.767,17173.0
2019-07-29 12:05:00,43.65,43.67,43.64,43.65,10260.0,38.767,38.7848,38.7581,38.767,10260.0
2019-07-29 12:10:00,43.66,43.66,43.63,43.63,13667.0,38.7759,38.7759,38.7493,38.7493,13667.0
2019-07-29 12:15:00,43.63,43.65,43.62,43.65,10947.0,38.7493,38.767,38.7404,38.767,10947.0
2019-07-29 12:20:00,43.65,43.68,43.64,43.65,18424.0,38.767,38.7937,38.7581,38.767,18424.0
2019-07-29 12:25:00,43.65,43.66,43.63,43.65,13148.0,38.767,38.7759,38.7493,38.767,13148.0
2019-07-29 12:30:00,43.65,43.66,43.64,43.64,8962.0,38.767,38.7759,38.7581,38.7581,8962.0
2019-07-29 12:35:00,43.65,43.65,43.61,43.63,29255.0,38.767,38.767,38.7315,38.7493,29255.0
2019-07-29 12:40:00,43.63,43.65,43.63,43.65,15517.0,38.7493,38.767,38.7493,38.767,15517.0
2019-07-29 12:45:00,43.65,43.68,43.64,43.67,10876.0,38.767,38.7937,38.7581,38.7848,10876.0
2019-07-29 12:50:00,43.67,43.71,43.66,43.71,40775.0,38.7848,38.8203,38.7759,38.8203,40775.0
2019-07-29 12:55:00,43.71,43.74,43.7,43.74,30458.0,38.8203,38.847,38.8114,38.847,30458.0
2019-07-29 13:00:00,43.74,43.77,43.74,43.75,43000.0,38.847,38.8736,38.847,38.8558,43000.0
2019-07-29 13:05:00,43.75,43.77,43.74,43.77,27355.0,38.8558,38.8736,38.847,38.8736,27355.0
2019-07-29 13:10:00,43.77,43.78,43.75,43.76,31365.0,38.8736,38.8825,38.8558,38.8647,31365.0
2019-07-29 13:15:00,43.76,43.77,43.75,43.77,15088.0,38.8647,38.8736,38.8558,38.8736,15088.0
2019-07-29 13:20:00,43.77,43.78,43.76,43.78,15551.0,38.8736,38.8825,38.8647,38.8825,15551.0
2019-07-29 13:25:00,43.78,43.79,43.77,43.79,12325.0,38.8825,38.8914,38.8736,38.8914,12325.0
2019-07-29 13:30:00,43.79,43.81,43.77,43.78,50919.0,38.8914,38.9091,38.8736,38.8825,50919.0
2019-07-29 13:35:00,43.78,43.78,43.74,43.76,36081.0,38.8825,38.8825,38.847,38.8647,36081.0
2019-07-29 13:40:00,43.77,43.81,43.77,43.8,50711.0,38.8736,38.9091,38.8736,38.9002,50711.0
2019-07-29 13:45:00,43.8,43.82,43.79,43.82,38355.0,38.9002,38.918,38.8914,38.918,38355.0
2019-07-29 13:50:00,43.82,43.83,43.81,43.83,28373.0,38.918,38.9269,38.9091,38.9269,28373.0
2019-07-29 13:55:00,43.83,43.83,43.8,43.82,68613.0,38.9269,38.9269,38.9002,38.918,68613.0
2019-07-29 14:00:00,43.82,43.83,43.8,43.81,55596.0,38.918,38.9269,38.9002,38.9091,55596.0
2019-07-29 14:05:00,43.8,43.82,43.79,43.8,36104.0,38.9002,38.918,38.8914,38.9002,36104.0
2019-07-29 14:10:00,43.8,43.82,43.79,43.82,23907.0,38.9002,38.918,38.8914,38.918,23907.0
2019-07-29 14:15:00,43.82,43.82,43.81,43.82,14062.0,38.918,38.918,38.9091,38.918,14062.0
2019-07-29 14:20:00,43.82,43.84,43.81,43.84,37666.0,38.918,38.9358,38.9091,38.9358,37666.0
2019-07-29 14:25:00,43.84,43.85,43.82,43.83,71478.0,38.9358,38.9447,38.918,38.9269,71478.0
2019-07-29 14:30:00,43.83,43.84,43.82,43.84,41055.0,38.9269,38.9358,38.918,38.9358,41055.0
2019-07-29 14:35:00,43.83,43.85,43.82,43.84,17554.0,38.9269,38.9447,38.918,38.9358,17554.0
2019-07-29 14:40:00,43.84,43.86,43.84,43.84,49248.0,38.9358,38.9535,38.9358,38.9358,49248.0
2019-07-29 14:45:00,43.84,43.85,43.83,43.85,16667.0,38.9358,38.9447,38.9269,38.9447,16667.0
2019-07-29 14:50:00,43.85,43.89,43.85,43.89,28828.0,38.9447,38.9802,38.9447,38.9802,28828.0
2019-07-29 14:55:00,43.89,43.9,43.89,43.9,18952.0,38.9802,38.9891,38.9802,38.9891,18952.0
2019-07-29 15:00:00,43.9,43.91,43.89,43.9,59457.0,38.9891,38.9979,38.9802,38.9891,59457.0
2019-07-29 15:05:00,43.9,43.92,43.88,43.92,21636.0,38.9891,39.0068,38.9713,39.0068,21636.0
2019-07-29 15:10:00,43.92,43.92,43.87,43.89,62717.0,39.0068,39.0068,38.9624,38.9802,62717.0
2019-07-29 15:15:00,43.88,43.89,43.87,43.89,31093.0,38.9713,38.9802,38.9624,38.9802,31093.0
2019-07-29 15:20:00,43.89,43.9,43.87,43.9,35164.0,38.9802,38.9891,38.9624,38.9891,35164.0
2019-07-29 15:25:00,43.9,43.9,43.87,43.88,41125.0,38.9891,38.9891,38.9624,38.9713,41125.0
2019-07-29 15:30:00,43.89,43.91,43.88,43.89,80144.0,38.9802,38.9979,38.9713,38.9802,80144.0
2019-07-29 15:35:00,43.89,43.91,43.88,43.9,34655.0,38.9802,38.9979,38.9713,38.9891,34655.0
2019-07-29 15:40:00,43.91,43.93,43.9,43.93,75087.0,38.9979,39.0157,38.9891,39.0157,75087.0
2019-07-29 15:45:00,43.93,43.94,43.91,43.93,74501.0,39.0157,39.0246,38.9979,39.0157,74501.0
2019-07-29 15:50:00,43.94,43.95,43.9,43.94,165923.0,39.0246,39.0335,38.9891,39.0246,165923.0
2019-07-29 15:55:00,43.95,43.95,43.9,43.94,373107.0,39.0335,39.0335,38.9891,39.0246,373107.0
2019-07-30 09:30:00,43.4,43.4,43.0,43.01,330932.0,38.545,38.545,38.1897,38.1986,330932.0
2019-07-30 09:35:00,43.01,43.02,42.93,42.94,334550.0,38.1986,38.2075,38.1276,38.1365,334550.0
2019-07-30 09:40:00,42.94,42.97,42.81,42.83,165102.0,38.1365,38.1631,38.021,38.0388,165102.0
2019-07-30 09:45:00,42.83,42.86,42.76,42.8,146708.0,38.0388,38.0654,37.9766,38.0121,146708.0
2019-07-30 09:50:00,42.79,42.94,42.78,42.94,99453.0,38.0032,38.1365,37.9943,38.1365,99453.0
2019-07-30 09:55:00,42.94,43.03,42.93,42.95,150515.0,38.1365,38.2164,38.1276,38.1453,150515.0
2019-07-30 10:00:00,42.95,43.07,42.94,43.03,88140.0,38.1453,38.2519,38.1365,38.2164,88140.0
2019-07-30 10:05:00,43.04,43.05,42.98,42.98,96895.0,38.2253,38.2341,38.172,38.172,96895.0
2019-07-30 10:10:00,42.99,43.0,42.92,42.96,58090.0,38.1809,38.1897,38.1187,38.1542,58090.0
2019-07-30 10:15:00,42.96,43.05,42.96,43.04,38538.0,38.1542,38.2341,38.1542,38.2253,38538.0
2019-07-30 10:20:00,43.03,43.04,42.96,42.97,38395.0,38.2164,38.2253,38.1542,38.1631,38395.0
2019-07-30 10:25:00,42.96,42.99,42.94,42.97,35162.0,38.1542,38.1809,38.1365,38.1631,35162.0
2019-07-30 10:30:00,42.97,43.04,42.96,43.0,54656.0,38.1631,38.2253,38.1542,38.1897,54656.0
2019-07-30 10:35:00,43.01,43.04,42.98,43.03,52191.0,38.1986,38.2253,38.172,38.2164,52191.0
2019-07-30 10:40:00,43.03,43.03,42.98,42.99,42244.0,38.2164,38.2164,38.172,38.1809,42244.0
2019-07-30 10:45:00,42.98,43.0,42.96,42.98,17693.0,38.172,38.1897,38.1542,38.172,17693.0
2019-07-30 10:50:00,42.97,43.01,42.96,42.98,24985.0,38.1631,38.1986,38.1542,38.172,24985.0
2019-07-30 10:55:00,42.98,42.99,42.96,42.98,32711.0,38.172,38.1809,38.1542,38.172,32711.0
2019-07-30 11:00:00,42.98,43.03,42.97,43.0,29379.0,38.172,38.2164,38.1631,38.1897,29379.0
2019-07-30 11:05:00,43.01,43.04,43.0,43.03,25096.0,38.1986,38.2253,38.1897,38.2164,25096.0
2019-07-30 11:10:00,43.04,43.06,43.02,43.06,46667.0,38.2253,38.243,38.2075,38.243,46667.0
2019-07-30 11:15:00,43.05,43.07,43.03,43.04,32502.0,38.2341,38.2519,38.2164,38.2253,32502.0
2019-07-30 11:20:00,43.03,43.06,43.02,43.02,19220.0,38.2164,38.243,38.2075,38.2075,19220.0
2019-07-30 11:25:00,43.02,43.03,42.97,42.98,22525.0,38.2075,38.2164,38.1631,38.172,22525.0
2019-07-30 11:30:00,42.98,43.01,42.97,43.0,31302.0,38.172,38.1986,38.1631,38.1897,31302.0
2019-07-30 11:35:00,42.99,43.0,42.97,42.99,27209.0,38.1809,38.1897,38.1631,38.1809,27209.0
2019-07-30 11:40:00,42.99,43.01,42.99,43.0,40404.0,38.1809,38.1986,38.1809,38.1897,40404.0
2019-07-30 11:45:00,42.99,43.0,42.96,42.96,69217.0,38.1809,38.1897,38.1542,38.1542,69217.0
2019-07-30 11:50:00,42.96,42.96,42.91,42.94,66153.0,38.1542,38.1542,38.1098,38.1365,66153.0
2019-07-30 11:55:00,42.94,42.94,42.92,42.93,15038.0,38.1365,38.1365,38.1187,38.1276,15038.0
2019-07-30 12:00:00,42.92,42.94,42.9,42.92,40485.0,38.1187,38.1365,38.1009,38.1187,40485.0
2019-07-30 12:05:00,42.92,42.96,42.91,42.96,31021.0,38.1187,38.1542,38.1098,38.1542,31021.0
2019-07-30 12:10:00,42.95,43.02,42.95,43.0,93473.0,38.1453,38.2075,38.1453,38.1897,93473.0
2019-07-30 12:15:00,43.01,43.02,43.0,43.01,17200.0,38.1986,38.2075,38.1897,38.1986,17200.0
2019-07-30 12:20:00,43.01,43.04,42.99,43.03,56892.0,38.1986,38.2253,38.1809,38.2164,56892.0
2019-07-30 12:25:00,43.03,43.03,43.0,43.02,12079.0,38.2164,38.2164,38.1897,38.2075,12079.0
2019-07-30 12:30:00,43.02,43.06,43.0,43.06,52988.0,38.2075,38.243,38.1897,38.243,52988.0
2019-07-30 12:35:00,43.06,43.07,43.05,43.06,49555.0,38.243,38.2519,38.2341,38.243,49555.0
2019-07-30 12:40:00,43.07,43.09,43.05,43.09,36321.0,38.2519,38.2697,38.2341,38.2697,36321.0
2019-07-30 12:45:00,43.09,43.09,43.06,43.08,38455.0,38.2697,38.2697,38.243,38.2608,38455.0
2019-07-30 12:50:00,43.07,43.08,43.04,43.05,45319.0,38.2519,38.2608,38.2253,38.2341,45319.0
2019-07-30 12:55:00,43.04,43.06,43.02,43.05,77467.0,38.2253,38.243,38.2075,38.2341,77467.0
2019-07-30 13:00:00,43.05,43.09,43.05,43.09,52499.0,38.2341,38.2697,38.2341,38.2697,52499.0
2019-07-30 13:05:00,43.08,43.1,43.08,43.1,48129.0,38.2608,38.2786,38.2608,38.2786,48129.0
2019-07-30 13:10:00,43.09,43.12,43.09,43.11,26927.0,38.2697,38.2963,38.2697,38.2874,26927.0
2019-07-30 13:15:00,43.12,43.13,43.1,43.11,38816.0,38.2963,38.3052,38.2786,38.2874,38816.0
2019-07-30 13:20:00,43.11,43.11,43.1,43.11,25342.0,38.2874,38.2874,38.2786,38.2874,25342.0
2019-07-30 13:25:00,43.11,43.14,43.1,43.13,29020.0,38.2874,38.3141,38.2786,38.3052,29020.0
2019-07-30 13:30:00,43.14,43.16,43.13,43.15,27210.0,38.3141,38.3318,38.3052,38.323,27210.0
2019-07-30 13:35:00,43.14,43.18,43.14,43.17,31611.0,38.3141,38.3496,38.3141,38.3407,31611.0
2019-07-30 13:40:00,43.17,43.18,43.16,43.16,15317.0,38.3407,38.3496,38.3318,38.3318,15317.0
2019-07-30 13:45:00,43.16,43.17,43.16,43.16,9614.0,38.3318,38.3407,38.3318,38.3318,9614.0
2019-07-30 13:50:00,43.16,43.18,43.14,43.16,48079.0,38.3318,38.3496,38.3141,38.3318,48079.0
2019-07-30 13:55:00,43.15,43.17,43.15,43.16,5422.0,38.323,38.3407,38.323,38.3318,5422.0
2019-07-30 14:00:00,43.16,43.27,43.16,43.27,53712.0,38.3318,38.4295,38.3318,38.4295,53712.0
2019-07-30 14:05:00,43.26,43.28,43.25,43.26,21219.0,38.4207,38.4384,38.4118,38.4207,21219.0
2019-07-30 14:10:00,43.27,43.27,43.23,43.25,16942.0,38.4295,38.4295,38.394,38.4118,16942.0
2019-07-30 14:15:00,43.24,43.24,43.22,43.22,17598.0,38.4029,38.4029,38.3851,38.3851,17598.0
2019-07-30 14:20:00,43.23,43.23,43.18,43.18,12171.0,38.394,38.394,38.3496,38.3496,12171.0
2019-07-30 14:25:00,43.19,43.2,43.16,43.16,23877.0,38.3585,38.3674,38.3318,38.3318,23877.0
2019-07-30 14:30:00,43.16,43.17,43.14,43.15,38323.0,38.3318,38.3407,38.3141,38.323,38323.0
2019-07-30 14:35:00,43.16,43.17,43.14,43.16,24909.0,38.3318,38.3407,38.3141,38.3318,24909.0
2019-07-30 14:40:00,43.16,43.16,43.13,43.16,37584.0,38.3318,38.3318,38.3052,38.3318,37584.0
2019-07-30 14:45:00,43.16,43.19,43.16,43.19,18047.0,38.3318,38.3585,38.3318,38.3585,18047.0
2019-07-30 14:50:00,43.19,43.2,43.18,43.2,17391.0,38.3585,38.3674,38.3496,38.3674,17391.0
2019-07-30 14:55:00,43.2,43.2,43.17,43.18,26231.0,38.3674,38.3674,38.3407,38.3496,26231.0
2019-07-30 15:00:00,43.18,43.22,43.17,43.19,25194.0,38.3496,38.3851,38.3407,38.3585,25194.0
2019-07-30 15:05:00,43.2,43.22,43.19,43.22,75364.0,38.3674,38.3851,38.3585,38.3851,75364.0
2019-07-30 15:10:00,43.22,43.25,43.21,43.25,61554.0,38.3851,38.4118,38.3762,38.4118,61554.0
2019-07-30 15:15:00,43.25,43.25,43.2,43.21,29186.0,38.4118,38.4118,38.3674,38.3762,29186.0
2019-07-30 15:20:00,43.21,43.22,43.16,43.17,36040.0,38.3762,38.3851,38.3318,38.3407,36040.0
2019-07-30 15:25:00,43.17,43.19,43.17,43.19,52538.0,38.3407,38.3585,38.3407,38.3585,52538.0
2019-07-30 15:30:00,43.19,43.2,43.18,43.19,21850.0,38.3585,38.3674,38.3496,38.3585,21850.0
2019-07-30 15:35:00,43.19,43.2,43.17,43.17,48348.0,38.3585,38.3674,38.3407,38.3407,48348.0
2019-07-30 15:40:00,43.18,43.2,43.17,43.19,42502.0,38.3496,38.3674,38.3407,38.3585,42502.0
2019-07-30 15:45:00,43.18,43.2,43.18,43.19,38558.0,38.3496,38.3674,38.3496,38.3585,38558.0
2019-07-30 15:50:00,43.19,43.2,43.15,43.15,138932.0,38.3585,38.3674,38.323,38.323,138932.0
2019-07-30 15:55:00,43.14,43.15,43.07,43.11,300229.0,38.3141,38.323,38.2519,38.2874,300229.0
2019-07-31 09:30:00,43.03,43.12,42.97,43.09,284794.0,38.2164,38.2963,38.1631,38.2697,284794.0
2019-07-31 09:35:00,43.08,43.1,43.02,43.03,79758.0,38.2608,38.2786,38.2075,38.2164,79758.0
2019-07-31 09:40:00,43.03,43.13,43.02,43.1,86855.0,38.2164,38.3052,38.2075,38.2786,86855.0
2019-07-31 09:45:00,43.09,43.17,43.09,43.14,61840.0,38.2697,38.3407,38.2697,38.3141,61840.0
2019-07-31 09:50:00,43.14,43.17,43.1,43.12,65021.0,38.3141,38.3407,38.2786,38.2963,65021.0
2019-07-31 09:55:00,43.12,43.13,43.06,43.08,70834.0,38.2963,38.3052,38.243,38.2608,70834.0
2019-07-31 10:00:00,43.09,43.09,43.0,43.02,45880.0,38.2697,38.2697,38.1897,38.2075,45880.0
2019-07-31 10:05:00,43.02,43.04,42.99,43.01,34716.0,38.2075,38.2253,38.1809,38.1986,34716.0
2019-07-31 10:10:00,43.02,43.04,42.99,43.01,37296.0,38.2075,38.2253,38.1809,38.1986,37296.0
2019-07-31 10:15:00,43.02,43.04,42.96,42.99,35007.0,38.2075,38.2253,38.1542,38.1809,35007.0
2019-07-31 10:20:00,42.99,43.0,42.95,42.99,37590.0,38.1809,38.1897,38.1453,38.1809,37590.0
2019-07-31 10:25:00,42.98,43.02,42.96,42.97,68534.0,38.172,38.2075,38.1542,38.1631,68534.0
2019-07-31 10:30:00,42.97,42.97,42.91,42.93,33952.0,38.1631,38.1631,38.1098,38.1276,33952.0
2019-07-31 10:35:00,42.93,42.98,42.93,42.98,22573.0,38.1276,38.172,38.1276,38.172,22573.0
2019-07-31 10:40:00,42.98,42.99,42.91,42.94,66376.0,38.172,38.1809,38.1098,38.1365,66376.0
2019-07-31 10:45:00,42.94,42.97,42.92,42.93,29507.0,38.1365,38.1631,38.1187,38.1276,29507.0
2019-07-31 10:50:00,42.93,42.95,42.9,42.95,26023.0,38.1276,38.1453,38.1009,38.1453,26023.0
2019-07-31 10:55:00,42.95,42.99,42.95,42.98,31562.0,38.1453,38.1809,38.1453,38.172,31562.0
2019-07-31 11:00:00,42.99,43.0,42.97,42.99,35984.0,38.1809,38.1897,38.1631,38.1809,35984.0
2019-07-31 11:05:00,42.99,43.03,42.99,43.02,21596.0,38.1809,38.2164,38.1809,38.2075,21596.0
2019-07-31 11:10:00,43.02,43.05,42.99,43.02,53864.0,38.2075,38.2341,38.1809,38.2075,53864.0
2019-07-31 11:15:00,43.02,43.06,43.0,43.04,26052.0,38.2075,38.243,38.1897,38.2253,26052.0
2019-07-31 11:20:00,43.04,43.04,43.02,43.04,11901.0,38.2253,38.2253,38.2075,38.2253,11901.0
2019-07-31 11:25:00,43.04,43.04,43.0,43.02,15842.0,38.2253,38.2253,38.1897,38.2075,15842.0
2019-07-31 11:30:00,43.02,43.03,42.98,42.98,22483.0,38.2075,38.2164,38.172,38.172,22483.0
2019-07-31 11:35:00,42.98,43.0,42.98,43.0,19491.0,38.172,38.1897,38.172,38.1897,19491.0
2019-07-31 11:40:00,42.99,43.02,42.99,43.02,24444.0,38.1809,38.2075,38.1809,38.2075,24444.0
2019-07-31 11:45:00,43.02,43.04,43.01,43.04,13213.0,38.2075,38.2253,38.1986,38.2253,13213.0
2019-07-31 11:50:00,43.04,43.06,43.03,43.05,16757.0,38.2253,38.243,38.2164,38.2341,16757.0
2019-07-31 11:55:00,43.05,43.05,43.01,43.03,39123.0,38.2341,38.2341,38.1986,38.2164,39123.0
2019-07-31 12:00:00,43.03,43.04,43.01,43.02,18722.0,38.2164,38.2253,38.1986,38.2075,18722.0
2019-07-31 12:05:00,43.02,43.03,43.0,43.0,14426.0,38.2075,38.2164,38.1897,38.1897,14426.0
2019-07-31 12:10:00,43.01,43.05,43.0,43.05,20533.0,38.1986,38.2341,38.1897,38.2341,20533.0
2019-07-31 12:15:00,43.05,43.05,43.03,43.05,14923.0,38.2341,38.2341,38.2164,38.2341,14923.0
2019-07-31 12:20:00,43.04,43.06,43.03,43.04,22670.0,38.2253,38.243,38.2164,38.2253,22670.0
2019-07-31 12:25:00,43.04,43.05,43.01,43.01,24061.0,38.2253,38.2341,38.1986,38.1986,24061.0
2019-07-31 12:30:00,43.01,43.02,42.97,42.98,21750.0,38.1986,38.2075,38.1631,38.172,21750.0
2019-07-31 12:35:00,42.98,42.99,42.96,42.98,16675.0,38.172,38.1809,38.1542,38.172,16675.0
2019-07-31 12:40:00,42.98,43.0,42.97,42.97,45357.0,38.172,38.1897,38.1631,38.1631,45357.0
2019-07-31 12:45:00,42.97,42.99,42.96,42.97,14403.0,38.1631,38.1809,38.1542,38.1631,14403.0
2019-07-31 12:50:00,42.96,42.98,42.96,42.98,14385.0,38.1542,38.172,38.1542,38.172,14385.0
2019-07-31 12:55:00,42.98,42.99,42.97,42.98,15241.0,38.172,38.1809,38.1631,38.172,15241.0
2019-07-31 13:00:00,42.98,42.99,42.97,42.98,13035.0,38.172,38.1809,38.1631,38.172,13035.0
2019-07-31 13:05:00,42.98,43.0,42.97,42.99,16148.0,38.172,38.1897,38.1631,38.1809,16148.0
2019-07-31 13:10:00,43.0,43.0,42.97,42.98,18834.0,38.1897,38.1897,38.1631,38.172,18834.0
2019-07-31 13:15:00,42.98,42.98,42.96,42.97,24099.0,38.172,38.172,38.1542,38.1631,24099.0
2019-07-31 13:20:00,42.97,42.98,42.96,42.97,37115.0,38.1631,38.172,38.1542,38.1631,37115.0
2019-07-31 13:25:00,42.97,42.99,42.96,42.99,18012.0,38.1631,38.1809,38.1542,38.1809,18012.0
2019-07-31 13:30:00,42.99,43.01,42.99,43.01,18544.0,38.1809,38.1986,38.1809,38.1986,18544.0
2019-07-31 13:35:00,43.01,43.02,43.0,43.01,22701.0,38.1986,38.2075,38.1897,38.1986,22701.0
2019-07-31 13:40:00,43.02,43.05,43.01,43.04,31299.0,38.2075,38.2341,38.1986,38.2253,31299.0
2019-07-31 13:45:00,43.04,43.06,43.03,43.05,39970.0,38.2253,38.243,38.2164,38.2341,39970.0
2019-07-31 13:50:00,43.04,43.06,43.01,43.02,36029.0,38.2253,38.243,38.1986,38.2075,36029.0
2019-07-31 13:55:00,43.03,43.08,43.0,43.07,38473.0,38.2164,38.2608,38.1897,38.2519,38473.0
2019-07-31 14:00:00,43.06,43.06,42.87,42.9,61605.0,38.243,38.243,38.0743,38.1009,61605.0
2019-07-31 14:05:00,42.91,42.97,42.87,42.96,42085.0,38.1098,38.1631,38.0743,38.1542,42085.0
2019-07-31 14:10:00,42.95,42.98,42.91,42.96,33067.0,38.1453,38.172,38.1098,38.1542,33067.0
2019-07-31 14:15:00,42.95,42.96,42.87,42.89,43534.0,38.1453,38.1542,38.0743,38.092,43534.0
2019-07-31 14:20:00,42.88,42.91,42.84,42.84,53592.0,38.0832,38.1098,38.0476,38.0476,53592.0
2019-07-31 14:25:00,42.85,42.89,42.85,42.86,29899.0,38.0565,38.092,38.0565,38.0654,29899.0
2019-07-31 14:30:00,42.87,42.91,42.86,42.87,35482.0,38.0743,38.1098,38.0654,38.0743,35482.0
2019-07-31 14:35:00,42.88,42.9,42.69,42.71,67983.0,38.0832,38.1009,37.9144,37.9322,67983.0
2019-07-31 14:40:00,42.69,42.72,42.57,42.62,101861.0,37.9144,37.9411,37.8078,37.8522,101861.0
2019-07-31 14:45:00,42.61,42.61,42.42,42.43,98472.0,37.8434,37.8434,37.6746,37.6835,98472.0
2019-07-31 14:50:00,42.43,42.44,42.05,42.27,163365.0,37.6835,37.6924,37.346,37.5414,163365.0
2019-07-31 14:55:00,42.28,42.44,42.27,42.42,74668.0,37.5503,37.6924,37.5414,37.6746,74668.0
2019-07-31 15:00:00,42.41,42.63,42.32,42.48,104524.0,37.6657,37.8611,37.5858,37.7279,104524.0
2019-07-31 15:05:00,42.48,42.58,42.45,42.53,91152.0,37.7279,37.8167,37.7013,37.7723,91152.0
2019-07-31 15:10:00,42.52,42.54,42.44,42.51,76171.0,37.7634,37.7812,37.6924,37.7546,76171.0
2019-07-31 15:15:00,42.5,42.59,42.43,42.57,111566.0,37.7457,37.8256,37.6835,37.8078,111566.0
2019-07-31 15:20:00,42.56,42.66,42.56,42.65,188239.0,37.799,37.8878,37.799,37.8789,188239.0
2019-07-31 15:25:00,42.65,42.71,42.65,42.69,177214.0,37.8789,37.9322,37.8789,37.9144,177214.0
2019-07-31 15:30:00,42.68,42.68,42.6,42.62,116933.0,37.9055,37.9055,37.8345,37.8522,116933.0
2019-07-31 15:35:00,42.62,42.68,42.6,42.67,156279.0,37.8522,37.9055,37.8345,37.8967,156279.0
2019-07-31 15:40:00,42.67,42.69,42.61,42.66,147457.0,37.8967,37.9144,37.8434,37.8878,147457.0
2019-07-31 15:45:00,42.66,42.68,42.63,42.65,293415.0,37.8878,37.9055,37.8611,37.8789,293415.0
2019-07-31 15:50:00,42.64,42.65,42.57,42.57,421914.0,37.87,37.8789,37.8078,37.8078,421914.0
2019-07-31 15:55:00,42.58,42.7,42.56,42.63,1676321.0,37.8167,37.9233,37.799,37.8611,1676321.0
2019-08-01 09:30:00,42.75,42.94,42.72,42.91,208065.0,37.9677,38.1365,37.9411,38.1098,208065.0
2019-08-01 09:35:00,42.9,42.94,42.84,42.93,77871.0,38.1009,38.1365,38.0476,38.1276,77871.0
2019-08-01 09:40:00,42.93,42.99,42.92,42.98,48249.0,38.1276,38.1809,38.1187,38.172,48249.0
2019-08-01 09:45:00,42.98,43.07,42.96,43.03,56193.0,38.172,38.2519,38.1542,38.2164,56193.0
2019-08-01 09:50:00,43.03,43.07,42.98,42.99,123260.0,38.2164,38.2519,38.172,38.1809,123260.0
2019-08-01 09:55:00,43.0,43.04,42.99,43.01,51774.0,38.1897,38.2253,38.1809,38.1986,51774.0
2019-08-01 10:00:00,43.01,43.06,42.97,42.98,77778.0,38.1986,38.243,38.1631,38.172,77778.0
2019-08-01 10:05:00,42.98,43.05,42.96,43.03,46087.0,38.172,38.2341,38.1542,38.2164,46087.0
2019-08-01 10:10:00,43.03,43.04,42.99,43.03,75273.0,38.2164,38.2253,38.1809,38.2164,75273.0
2019-08-01 10:15:00,43.02,43.07,43.0,43.07,34458.0,38.2075,38.2519,38.1897,38.2519,34458.0
2019-08-01 10:20:00,43.07,43.11,43.06,43.11,41879.0,38.2519,38.2874,38.243,38.2874,41879.0
2019-08-01 10:25:00,43.11,43.13,43.09,43.12,31573.0,38.2874,38.3052,38.2697,38.2963,31573.0
2019-08-01 10:30:00,43.12,43.13,43.09,43.1,47868.0,38.2963,38.3052,38.2697,38.2786,47868.0
2019-08-01 10:35:00,43.1,43.12,43.08,43.11,40754.0,38.2786,38.2963,38.2608,38.2874,40754.0
2019-08-01 10:40:00,43.11,43.12,43.09,43.12,30963.0,38.2874,38.2963,38.2697,38.2963,30963.0
2019-08-01 10:45:00,43.12,43.16,43.11,43.16,37027.0,38.2963,38.3318,38.2874,38.3318,37027.0
2019-08-01 10:50:00,43.15,43.2,43.14,43.17,55199.0,38.323,38.3674,38.3141,38.3407,55199.0
2019-08-01 10:55:00,43.17,43.19,43.15,43.18,21926.0,38.3407,38.3585,38.323,38.3496,21926.0
2019-08-01 11:00:00,43.19,43.25,43.19,43.2,57421.0,38.3585,38.4118,38.3585,38.3674,57421.0
2019-08-01 11:05:00,43.2,43.21,43.17,43.17,19201.0,38.3674,38.3762,38.3407,38.3407,19201.0
2019-08-01 11:10:00,43.18,43.19,43.13,43.14,40979.0,38.3496,38.3585,38.3052,38.3141,40979.0
2019-08-01 11:15:00,43.14,43.15,43.1,43.11,60554.0,38.3141,38.323,38.2786,38.2874,60554.0
2019-08-01 11:20:00,43.12,43.18,43.09,43.18,61118.0,38.2963,38.3496,38.2697,38.3496,61118.0
2019-08-01 11:25:00,43.17,43.23,43.16,43.23,23567.0,38.3407,38.394,38.3318,38.394,23567.0
2019-08-01 11:30:00,43.23,43.24,43.2,43.22,52625.0,38.394,38.4029,38.3674,38.3851,52625.0
2019-08-01 11:35:00,43.22,43.25,43.2,43.23,36972.0,38.3851,38.4118,38.3674,38.394,36972.0
2019-08-01 11:40:00,43.24,43.27,43.23,43.27,29505.0,38.4029,38.4295,38.394,38.4295,29505.0
2019-08-01 11:45:00,43.26,43.31,43.26,43.31,72211.0,38.4207,38.4651,38.4207,38.4651,72211.0
2019-08-01 11:50:00,43.3,43.34,43.28,43.3,252102.0,38.4562,38.4917,38.4384,38.4562,252102.0
2019-08-01 11:55:00,43.3,43.31,43.26,43.27,53528.0,38.4562,38.4651,38.4207,38.4295,53528.0
2019-08-01 12:00:00,43.26,43.32,43.25,43.3,52033.0,38.4207,38.4739,38.4118,38.4562,52033.0
2019-08-01 12:05:00,43.31,43.33,43.3,43.33,31978.0,38.4651,38.4828,38.4562,38.4828,31978.0
2019-08-01 12:10:00,43.33,43.34,43.32,43.33,22576.0,38.4828,38.4917,38.4739,38.4828,22576.0
2019-08-01 12:15:00,43.34,43.34,43.3,43.31,76254.0,38.4917,38.4917,38.4562,38.4651,76254.0
2019-08-01 12:20:00,43.31,43.34,43.3,43.34,26987.0,38.4651,38.4917,38.4562,38.4917,26987.0
2019-08-01 12:25:00,43.34,43.36,43.34,43.36,19610.0,38.4917,38.5095,38.4917,38.5095,19610.0
2019-08-01 12:30:00,43.36,43.37,43.35,43.36,30853.0,38.5095,38.5183,38.5006,38.5095,30853.0
2019-08-01 12:35:00,43.36,43.37,43.35,43.36,13385.0,38.5095,38.5183,38.5006,38.5095,13385.0
2019-08-01 12:40:00,43.36,43.39,43.35,43.36,28632.0,38.5095,38.5361,38.5006,38.5095,28632.0
2019-08-01 12:45:00,43.36,43.38,43.35,43.37,13128.0,38.5095,38.5272,38.5006,38.5183,13128.0
2019-08-01 12:50:00,43.37,43.38,43.36,43.38,20046.0,38.5183,38.5272,38.5095,38.5272,20046.0
2019-08-01 12:55:00,43.38,43.39,43.35,43.36,28923.0,38.5272,38.5361,38.5006,38.5095,28923.0
2019-08-01 13:00:00,43.36,43.39,43.35,43.38,33393.0,38.5095,38.5361,38.5006,38.5272,33393.0
2019-08-01 13:05:00,43.38,43.39,43.37,43.38,13985.0,38.5272,38.5361,38.5183,38.5272,13985.0
2019-08-01 13:10:00,43.37,43.38,43.33,43.34,24140.0,38.5183,38.5272,38.4828,38.4917,24140.0
2019-08-01 13:15:00,43.34,43.34,43.3,43.3,25303.0,38.4917,38.4917,38.4562,38.4562,25303.0
2019-08-01 13:20:00,43.3,43.3,43.28,43.3,33389.0,38.4562,38.4562,38.4384,38.4562,33389.0
2019-08-01 13:25:00,43.3,43.3,42.92,42.93,632590.0,38.4562,38.4562,38.1187,38.1276,632590.0
2019-08-01 13:30:00,42.93,43.01,42.74,42.76,166623.0,38.1276,38.1986,37.9588,37.9766,166623.0
2019-08-01 13:35:00,42.74,42.76,42.39,42.39,211977.0,37.9588,37.9766,37.648,37.648,211977.0
2019-08-01 13:40:00,42.39,42.48,42.3,42.37,204598.0,37.648,37.7279,37.568,37.6302,204598.0
2019-08-01 13:45:00,42.37,42.48,42.34,42.48,187179.0,37.6302,37.7279,37.6036,37.7279,187179.0
2019-08-01 13:50:00,42.46,42.5,42.13,42.19,244583.0,37.7101,37.7457,37.4171,37.4704,244583.0
2019-08-01 13:55:00,42.19,42.34,42.13,42.32,262367.0,37.4704,37.6036,37.4171,37.5858,262367.0
2019-08-01 14:00:00,42.31,42.32,42.04,42.05,300040.0,37.5769,37.5858,37.3371,37.346,300040.0
2019-08-01 14:05:00,42.06,42.12,41.96,41.98,223651.0,37.3549,37.4082,37.2661,37.2838,223651.0
2019-08-01 14:10:00,41.97,41.97,41.73,41.88,239469.0,37.275,37.275,37.0618,37.195,239469.0
2019-08-01 14:15:00,41.87,41.89,41.7,41.76,236871.0,37.1861,37.2039,37.0352,37.0885,236871.0
2019-08-01 14:20:00,41.77,41.77,41.6,41.65,121524.0,37.0973,37.0973,36.9464,36.9908,121524.0
2019-08-01 14:25:00,41.65,41.76,41.62,41.75,180438.0,36.9908,37.0885,36.9641,37.0796,180438.0
2019-08-01 14:30:00,41.74,41.77,41.67,41.73,142712.0,37.0707,37.0973,37.0085,37.0618,142712.0
2019-08-01 14:35:00,41.73,41.73,41.65,41.65,90157.0,37.0618,37.0618,36.9908,36.9908,90157.0
2019-08-01 14:40:00,41.65,41.76,41.65,41.68,114998.0,36.9908,37.0885,36.9908,37.0174,114998.0
2019-08-01 14:45:00,41.67,41.82,41.63,41.82,95349.0,37.0085,37.1417,36.973,37.1417,95349.0
2019-08-01 14:50:00,41.82,41.9,41.81,41.85,98857.0,37.1417,37.2128,37.1329,37.1684,98857.0
2019-08-01 14:55:00,41.84,41.85,41.76,41.81,59837.0,37.1595,37.1684,37.0885,37.1329,59837.0
2019-08-01 15:00:00,41.81,41.85,41.77,41.84,55874.0,37.1329,37.1684,37.0973,37.1595,55874.0
2019-08-01 15:05:00,41.84,41.86,41.81,41.82,57597.0,37.1595,37.1773,37.1329,37.1417,57597.0
2019-08-01 15:10:00,41.82,41.85,41.77,41.79,105140.0,37.1417,37.1684,37.0973,37.1151,105140.0
2019-08-01 15:15:00,41.79,41.9,41.77,41.86,103257.0,37.1151,37.2128,37.0973,37.1773,103257.0
2019-08-01 15:20:00,41.86,41.9,41.84,41.9,48190.0,37.1773,37.2128,37.1595,37.2128,48190.0
2019-08-01 15:25:00,41.9,41.96,41.86,41.9,91563.0,37.2128,37.2661,37.1773,37.2128,91563.0
2019-08-01 15:30:00,41.89,41.94,41.85,41.87,97464.0,37.2039,37.2483,37.1684,37.1861,97464.0
2019-08-01 15:35:00,41.86,41.97,41.84,41.96,81940.0,37.1773,37.275,37.1595,37.2661,81940.0
2019-08-01 15:40:00,41.97,41.99,41.93,41.98,94204.0,37.275,37.2927,37.2394,37.2838,94204.0
2019-08-01 15:45:00,41.98,42.01,41.92,41.93,190665.0,37.2838,37.3105,37.2306,37.2394,190665.0
2019-08-01 15:50:00,41.92,41.92,41.81,41.81,282932.0,37.2306,37.2306,37.1329,37.1329,282932.0
2019-08-01 15:55:00,41.82,41.92,41.81,41.87,483624.0,37.1417,37.2306,37.1329,37.1861,483624.0
2019-08-02 09:30:00,41.15,41.41,41.0,41.34,578576.0,36.5467,36.7776,36.4135,36.7154,578576.0
2019-08-02 09:35:00,41.33,41.56,41.3,41.55,433331.0,36.7066,36.9108,36.6799,36.9019,433331.0
2019-08-02 09:40:00,41.55,41.59,41.44,41.53,196003.0,36.9019,36.9375,36.8043,36.8842,196003.0
2019-08-02 09:45:00,41.52,41.56,41.44,41.48,129021.0,36.8753,36.9108,36.8043,36.8398,129021.0
2019-08-02 09:50:00,41.49,41.65,41.49,41.57,158836.0,36.8487,36.9908,36.8487,36.9197,158836.0
2019-08-02 09:55:00,41.57,41.57,41.48,41.51,151073.0,36.9197,36.9197,36.8398,36.8664,151073.0
2019-08-02 10:00:00,41.51,41.59,41.46,41.48,120943.0,36.8664,36.9375,36.822,36.8398,120943.0
2019-08-02 10:05:00,41.48,41.51,41.38,41.41,186906.0,36.8398,36.8664,36.751,36.7776,186906.0
2019-08-02 10:10:00,41.41,41.45,41.33,41.44,69514.0,36.7776,36.8131,36.7066,36.8043,69514.0
2019-08-02 10:15:00,41.44,41.51,41.42,41.43,95286.0,36.8043,36.8664,36.7865,36.7954,95286.0
2019-08-02 10:20:00,41.44,41.51,41.43,41.48,103933.0,36.8043,36.8664,36.7954,36.8398,103933.0
2019-08-02 10:25:00,41.48,41.51,41.45,41.48,39994.0,36.8398,36.8664,36.8131,36.8398,39994.0
2019-08-02 10:30:00,41.48,41.49,41.36,41.39,683960.0,36.8398,36.8487,36.7332,36.7598,683960.0
2019-08-02 10:35:00,41.39,41.45,41.33,41.43,91180.0,36.7598,36.8131,36.7066,36.7954,91180.0
2019-08-02 10:40:00,41.43,41.45,41.36,41.44,74718.0,36.7954,36.8131,36.7332,36.8043,74718.0
2019-08-02 10:45:00,41.44,41.47,41.4,41.43,89892.0,36.8043,36.8309,36.7687,36.7954,89892.0
2019-08-02 10:50:00,41.43,41.45,41.36,41.41,148988.0,36.7954,36.8131,36.7332,36.7776,148988.0
2019-08-02 10:55:00,41.42,41.47,41.4,41.41,73849.0,36.7865,36.8309,36.7687,36.7776,73849.0
2019-08-02 11:00:00,41.41,41.44,41.33,41.36,111724.0,36.7776,36.8043,36.7066,36.7332,111724.0
2019-08-02 11:05:00,41.37,41.41,41.36,41.39,113382.0,36.7421,36.7776,36.7332,36.7598,113382.0
2019-08-02 11:10:00,41.39,41.53,41.37,41.52,241705.0,36.7598,36.8842,36.7421,36.8753,241705.0
2019-08-02 11:15:00,41.52,41.61,41.51,41.61,62634.0,36.8753,36.9552,36.8664,36.9552,62634.0
2019-08-02 11:20:00,41.6,41.6,41.51,41.53,39608.0,36.9464,36.9464,36.8664,36.8842,39608.0
2019-08-02 11:25:00,41.53,41.55,41.46,41.47,73540.0,36.8842,36.9019,36.822,36.8309,73540.0
2019-08-02 11:30:00,41.48,41.53,41.46,41.46,57767.0,36.8398,36.8842,36.822,36.822,57767.0
2019-08-02 11:35:00,41.46,41.46,41.41,41.43,21540.0,36.822,36.822,36.7776,36.7954,21540.0
2019-08-02 11:40:00,41.43,41.45,41.4,41.43,23174.0,36.7954,36.8131,36.7687,36.7954,23174.0
2019-08-02 11:45:00,41.42,41.47,41.38,41.47,224841.0,36.7865,36.8309,36.751,36.8309,224841.0
2019-08-02 11:50:00,41.46,41.55,41.45,41.54,94787.0,36.822,36.9019,36.8131,36.8931,94787.0
2019-08-02 11:55:00,41.54,41.61,41.54,41.58,107495.0,36.8931,36.9552,36.8931,36.9286,107495.0
2019-08-02 12:00:00,41.59,41.6,41.52,41.55,65314.0,36.9375,36.9464,36.8753,36.9019,65314.0
2019-08-02 12:05:00,41.55,41.57,41.51,41.57,31170.0,36.9019,36.9197,36.8664,36.9197,31170.0
2019-08-02 12:10:00,41.57,41.58,41.55,41.58,28596.0,36.9197,36.9286,36.9019,36.9286,28596.0
2019-08-02 12:15:00,41.58,41.65,41.58,41.64,44683.0,36.9286,36.9908,36.9286,36.9819,44683.0
2019-08-02 12:20:00,41.65,41.68,41.62,41.67,85109.0,36.9908,37.0174,36.9641,37.0085,85109.0
2019-08-02 12:25:00,41.67,41.68,41.63,41.66,48805.0,37.0085,37.0174,36.973,36.9996,48805.0
2019-08-02 12:30:00,41.66,41.67,41.62,41.66,50057.0,36.9996,37.0085,36.9641,36.9996,50057.0
2019-08-02 12:35:00,41.66,41.67,41.63,41.65,19004.0,36.9996,37.0085,36.973,36.9908,19004.0
2019-08-02 12:40:00,41.65,41.67,41.61,41.65,93686.0,36.9908,37.0085,36.9552,36.9908,93686.0
2019-08-02 12:45:00,41.64,41.64,41.59,41.59,20175.0,36.9819,36.9819,36.9375,36.9375,20175.0
2019-08-02 12:50:00,41.59,41.61,41.56,41.61,30723.0,36.9375,36.9552,36.9108,36.9552,30723.0
2019-08-02 12:55:00,41.61,41.61,41.54,41.55,24933.0,36.9552,36.9552,36.8931,36.9019,24933.0
2019-08-02 13:00:00,41.54,41.55,41.48,41.5,84162.0,36.8931,36.9019,36.8398,36.8575,84162.0
2019-08-02 13:05:00,41.5,41.5,41.45,41.49,35098.0,36.8575,36.8575,36.8131,36.8487,35098.0
2019-08-02 13:10:00,41.49,41.52,41.47,41.5,29185.0,36.8487,36.8753,36.8309,36.8575,29185.0
2019-08-02 13:15:00,41.5,41.53,41.5,41.52,23132.0,36.8575,36.8842,36.8575,36.8753,23132.0
2019-08-02 13:20:00,41.51,41.54,41.5,41.5,13195.0,36.8664,36.8931,36.8575,36.8575,13195.0
2019-08-02 13:25:00,41.5,41.51,41.45,41.5,31487.0,36.8575,36.8664,36.8131,36.8575,31487.0
2019-08-02 13:30:00,41.5,41.51,41.44,41.46,35826.0,36.8575,36.8664,36.8043,36.822,35826.0
2019-08-02 13:35:00,41.46,41.47,41.42,41.44,37434.0,36.822,36.8309,36.7865,36.8043,37434.0
2019-08-02 13:40:00,41.45,41.48,41.44,41.48,256857.0,36.8131,36.8398,36.8043,36.8398,256857.0
2019-08-02 13:45:00,41.47,41.52,41.46,41.47,40061.0,36.8309,36.8753,36.822,36.8309,40061.0
2019-08-02 13:50:00,41.47,41.47,41.44,41.47,43644.0,36.8309,36.8309,36.8043,36.8309,43644.0
2019-08-02 13:55:00,41.46,41.47,41.43,41.44,45981.0,36.822,36.8309,36.7954,36.8043,45981.0
2019-08-02 14:00:00,41.45,41.47,41.4,41.44,95412.0,36.8131,36.8309,36.7687,36.8043,95412.0
2019-08-02 14:05:00,41.45,41.49,41.44,41.46,39847.0,36.8131,36.8487,36.8043,36.822,39847.0
2019-08-02 14:10:00,41.46,41.5,41.45,41.5,31477.0,36.822,36.8575,36.8131,36.8575,31477.0
2019-08-02 14:15:00,41.5,41.5,41.45,41.47,34774.0,36.8575,36.8575,36.8131,36.8309,34774.0
2019-08-02 14:20:00,41.47,41.53,41.47,41.51,44370.0,36.8309,36.8842,36.8309,36.8664,44370.0
2019-08-02 14:25:00,41.51,41.54,41.47,41.49,25053.0,36.8664,36.8931,36.8309,36.8487,25053.0
2019-08-02 14:30:00,41.49,41.53,41.47,41.47,28011.0,36.8487,36.8842,36.8309,36.8309,28011.0
2019-08-02 14:35:00,41.47,41.55,41.47,41.54,31250.0,36.8309,36.9019,36.8309,36.8931,31250.0
2019-08-02 14:40:00,41.54,41.54,41.5,41.53,24377.0,36.8931,36.8931,36.8575,36.8842,24377.0
2019-08-02 14:45:00,41.53,41.56,41.47,41.49,21771.0,36.8842,36.9108,36.8309,36.8487,21771.0
2019-08-02 14:50:00,41.49,41.51,41.47,41.5,31128.0,36.8487,36.8664,36.8309,36.8575,31128.0
2019-08-02 14:55:00,41.49,41.53,41.48,41.53,20916.0,36.8487,36.8842,36.8398,36.8842,20916.0
2019-08-02 15:00:00,41.54,41.57,41.52,41.55,64736.0,36.8931,36.9197,36.8753,36.9019,64736.0
2019-08-02 15:05:00,41.55,41.56,41.53,41.55,60925.0,36.9019,36.9108,36.8842,36.9019,60925.0
2019-08-02 15:10:00,41.54,41.55,41.52,41.52,48359.0,36.8931,36.9019,36.8753,36.8753,48359.0
2019-08-02 15:15:00,41.52,41.57,41.51,41.57,61906.0,36.8753,36.9197,36.8664,36.9197,61906.0
2019-08-02 15:20:00,41.57,41.61,41.56,41.61,50320.0,36.9197,36.9552,36.9108,36.9552,50320.0
2019-08-02 15:25:00,41.61,41.67,41.6,41.66,63106.0,36.9552,37.0085,36.9464,36.9996,63106.0
2019-08-02 15:30:00,41.66,41.7,41.6,41.6,139387.0,36.9996,37.0352,36.9464,36.9464,139387.0
2019-08-02 15:35:00,41.6,41.77,41.59,41.73,135420.0,36.9464,37.0973,36.9375,37.0618,135420.0
2019-08-02 15:40:00,41.74,41.78,41.66,41.67,180880.0,37.0707,37.1062,36.9996,37.0085,180880.0
2019-08-02 15:45:00,41.67,41.67,41.59,41.62,377583.0,37.0085,37.0085,36.9375,36.9641,377583.0
2019-08-02 15:50:00,41.61,41.64,41.56,41.6,361457.0,36.9552,36.9819,36.9108,36.9464,361457.0
2019-08-02 15:55:00,41.6,41.67,41.59,41.65,545851.0,36.9464,37.0085,36.9375,36.9908,545851.0
2019-08-05 09:30:00,40.41,40.43,40.14,40.18,322746.0,35.8895,35.9072,35.6497,35.6852,322746.0
2019-08-05 09:35:00,40.15,40.34,40.1,40.32,201635.0,35.6586,35.8273,35.6142,35.8095,201635.0
2019-08-05 09:40:00,40.33,40.35,40.18,40.32,99143.0,35.8184,35.8362,35.6852,35.8095,99143.0
2019-08-05 09:45:00,40.32,40.33,40.15,40.16,116015.0,35.8095,35.8184,35.6586,35.6674,116015.0
2019-08-05 09:50:00,40.15,40.25,40.12,40.23,110767.0,35.6586,35.7474,35.6319,35.7296,110767.0
2019-08-05 09:55:00,40.23,40.27,40.21,40.27,86365.0,35.7296,35.7651,35.7118,35.7651,86365.0
2019-08-05 10:00:00,40.26,40.3,40.19,40.21,71824.0,35.7563,35.7918,35.6941,35.7118,71824.0
2019-08-05 10:05:00,40.2,40.33,40.18,40.33,79697.0,35.703,35.8184,35.6852,35.8184,79697.0
2019-08-05 10:10:00,40.33,40.33,40.25,40.26,157038.0,35.8184,35.8184,35.7474,35.7563,157038.0
2019-08-05 10:15:00,40.26,40.38,40.26,40.36,111759.0,35.7563,35.8628,35.7563,35.8451,111759.0
2019-08-05 10:20:00,40.36,40.44,40.34,40.37,83085.0,35.8451,35.9161,35.8273,35.8539,83085.0
2019-08-05 10:25:00,40.36,40.37,40.25,40.26,100051.0,35.8451,35.8539,35.7474,35.7563,100051.0
2019-08-05 10:30:00,40.24,40.29,40.19,40.27,73238.0,35.7385,35.7829,35.6941,35.7651,73238.0
2019-08-05 10:35:00,40.27,40.28,40.22,40.24,57742.0,35.7651,35.774,35.7207,35.7385,57742.0
2019-08-05 10:40:00,40.23,40.27,40.19,40.21,91015.0,35.7296,35.7651,35.6941,35.7118,91015.0
2019-08-05 10:45:00,40.22,40.24,40.18,40.19,65959.0,35.7207,35.7385,35.6852,35.6941,65959.0
2019-08-05 10:50:00,40.18,40.21,40.17,40.19,89710.0,35.6852,35.7118,35.6763,35.6941,89710.0
2019-08-05 10:55:00,40.19,40.29,40.17,40.28,38830.0,35.6941,35.7829,35.6763,35.774,38830.0
2019-08-05 11:00:00,40.29,40.4,40.26,40.39,42425.0,35.7829,35.8806,35.7563,35.8717,42425.0
2019-08-05 11:05:00,40.39,40.47,40.38,40.46,39994.0,35.8717,35.9428,35.8628,35.9339,39994.0
2019-08-05 11:10:00,40.46,40.52,40.45,40.51,67309.0,35.9339,35.9872,35.925,35.9783,67309.0
2019-08-05 11:15:00,40.49,40.49,40.45,40.47,24573.0,35.9605,35.9605,35.925,35.9428,24573.0
2019-08-05 11:20:00,40.46,40.49,40.39,40.41,42524.0,35.9339,35.9605,35.8717,35.8895,42524.0
2019-08-05 11:25:00,40.41,40.43,40.35,40.41,51352.0,35.8895,35.9072,35.8362,35.8895,51352.0
2019-08-05 11:30:00,40.4,40.42,40.32,40.34,60089.0,35.8806,35.8984,35.8095,35.8273,60089.0
2019-08-05 11:35:00,40.35,40.36,40.31,40.31,16092.0,35.8362,35.8451,35.8007,35.8007,16092.0
2019-08-05 11:40:00,40.31,40.34,40.28,40.32,53343.0,35.8007,35.8273,35.774,35.8095,53343.0
2019-08-05 11:45:00,40.32,40.38,40.32,40.35,36893.0,35.8095,35.8628,35.8095,35.8362,36893.0
2019-08-05 11:50:00,40.36,40.36,40.3,40.35,36740.0,35.8451,35.8451,35.7918,35.8362,36740.0
2019-08-05 11:55:00,40.34,40.36,40.3,40.3,18030.0,35.8273,35.8451,35.7918,35.7918,18030.0
2019-08-05 12:00:00,40.3,40.31,40.21,40.24,33192.0,35.7918,35.8007,35.7118,35.7385,33192.0
2019-08-05 12:05:00,40.24,40.29,40.23,40.25,28124.0,35.7385,35.7829,35.7296,35.7474,28124.0
2019-08-05 12:10:00,40.25,40.26,40.21,40.26,32466.0,35.7474,35.7563,35.7118,35.7563,32466.0
2019-08-05 12:15:00,40.26,40.27,40.23,40.26,68538.0,35.7563,35.7651,35.7296,35.7563,68538.0
2019-08-05 12:20:00,40.25,40.26,40.23,40.24,32344.0,35.7474,35.7563,35.7296,35.7385,32344.0
2019-08-05 12:25:00,40.24,40.24,40.14,40.14,33996.0,35.7385,35.7385,35.6497,35.6497,33996.0
2019-08-05 12:30:00,40.13,40.16,40.12,40.13,22051.0,35.6408,35.6674,35.6319,35.6408,22051.0
2019-08-05 12:35:00,40.13,40.18,40.1,40.15,34489.0,35.6408,35.6852,35.6142,35.6586,34489.0
2019-08-05 12:40:00,40.15,40.15,40.1,40.1,27020.0,35.6586,35.6586,35.6142,35.6142,27020.0
2019-08-05 12:45:00,40.1,40.13,40.07,40.07,35616.0,35.6142,35.6408,35.5875,35.5875,35616.0
2019-08-05 12:50:00,40.08,40.14,40.07,40.13,30706.0,35.5964,35.6497,35.5875,35.6408,30706.0
2019-08-05 12:55:00,40.13,40.13,40.04,40.04,53672.0,35.6408,35.6408,35.5609,35.5609,53672.0
2019-08-05 13:00:00,40.04,40.09,40.02,40.07,22222.0,35.5609,35.6053,35.5431,35.5875,22222.0
2019-08-05 13:05:00,40.07,40.15,40.06,40.15,37173.0,35.5875,35.6586,35.5786,35.6586,37173.0
2019-08-05 13:10:00,40.15,40.16,40.12,40.12,24478.0,35.6586,35.6674,35.6319,35.6319,24478.0
2019-08-05 13:15:00,40.13,40.17,40.12,40.17,17981.0,35.6408,35.6763,35.6319,35.6763,17981.0
2019-08-05 13:20:00,40.17,40.2,40.16,40.18,19250.0,35.6763,35.703,35.6674,35.6852,19250.0
2019-08-05 13:25:00,40.19,40.19,40.12,40.15,20470.0,35.6941,35.6941,35.6319,35.6586,20470.0
2019-08-05 13:30:00,40.14,40.16,40.12,40.15,15752.0,35.6497,35.6674,35.6319,35.6586,15752.0
2019-08-05 13:35:00,40.15,40.21,40.15,40.21,17760.0,35.6586,35.7118,35.6586,35.7118,17760.0
2019-08-05 13:40:00,40.21,40.22,40.13,40.14,30437.0,35.7118,35.7207,35.6408,35.6497,30437.0
2019-08-05 13:45:00,40.15,40.15,40.1,40.12,33209.0,35.6586,35.6586,35.6142,35.6319,33209.0
2019-08-05 13:50:00,40.12,40.13,40.09,40.09,76085.0,35.6319,35.6408,35.6053,35.6053,76085.0
2019-08-05 13:55:00,40.09,40.1,40.03,40.04,26460.0,35.6053,35.6142,35.552,35.5609,26460.0
2019-08-05 14:00:00,40.03,40.05,40.02,40.03,28552.0,35.552,35.5697,35.5431,35.552,28552.0
2019-08-05 14:05:00,40.03,40.03,39.96,39.96,74324.0,35.552,35.552,35.4898,35.4898,74324.0
2019-08-05 14:10:00,39.97,40.06,39.95,40.05,23092.0,35.4987,35.5786,35.4809,35.5697,23092.0
2019-08-05 14:15:00,40.05,40.09,40.05,40.07,28490.0,35.5697,35.6053,35.5697,35.5875,28490.0
2019-08-05 14:20:00,40.06,40.07,39.98,39.99,18953.0,35.5786,35.5875,35.5076,35.5165,18953.0
2019-08-05 14:25:00,39.98,39.98,39.91,39.91,37572.0,35.5076,35.5076,35.4454,35.4454,37572.0
2019-08-05 14:30:00,39.92,39.93,39.86,39.91,30794.0,35.4543,35.4632,35.401,35.4454,30794.0
2019-08-05 14:35:00,39.92,39.94,39.87,39.89,37725.0,35.4543,35.4721,35.4099,35.4276,37725.0
2019-08-05 14:40:00,39.9,39.93,39.84,39.85,32740.0,35.4365,35.4632,35.3832,35.3921,32740.0
2019-08-05 14:45:00,39.85,39.94,39.85,39.87,39591.0,35.3921,35.4721,35.3921,35.4099,39591.0
2019-08-05 14:50:00,39.87,39.91,39.85,39.86,23123.0,35.4099,35.4454,35.3921,35.401,23123.0
2019-08-05 14:55:00,39.86,39.89,39.82,39.86,20267.0,35.401,35.4276,35.3655,35.401,20267.0
2019-08-05 15:00:00,39.86,39.91,39.82,39.83,38850.0,35.401,35.4454,35.3655,35.3744,38850.0
2019-08-05 15:05:00,39.83,39.84,39.78,39.8,53457.0,35.3744,35.3832,35.3299,35.3477,53457.0
2019-08-05 15:10:00,39.8,39.96,39.79,39.94,78816.0,35.3477,35.4898,35.3388,35.4721,78816.0
2019-08-05 15:15:00,39.94,40.0,39.88,39.98,128747.0,35.4721,35.5253,35.4188,35.5076,128747.0
2019-08-05 15:20:00,39.98,40.03,39.94,39.96,58726.0,35.5076,35.552,35.4721,35.4898,58726.0
2019-08-05 15:25:00,39.96,40.0,39.89,39.89,93819.0,35.4898,35.5253,35.4276,35.4276,93819.0
2019-08-05 15:30:00,39.88,39.95,39.84,39.92,79999.0,35.4188,35.4809,35.3832,35.4543,79999.0
2019-08-05 15:35:00,39.91,39.98,39.89,39.96,130079.0,35.4454,35.5076,35.4276,35.4898,130079.0
2019-08-05 15:40:00,39.96,39.98,39.9,39.98,129523.0,35.4898,35.5076,35.4365,35.5076,129523.0
2019-08-05 15:45:00,39.98,40.01,39.91,39.95,91728.0,35.5076,35.5342,35.4454,35.4809,91728.0
2019-08-05 15:50:00,39.95,39.98,39.89,39.97,145892.0,35.4809,35.5076,35.4276,35.4987,145892.0
2019-08-05 15:55:00,39.97,40.04,39.88,39.89,402642.0,35.4987,35.5609,35.4188,35.4276,402642.0
2019-08-06 09:30:00,41.18,41.51,41.1,41.36,466057.0,36.5733,36.8664,36.5023,36.7332,466057.0
2019-08-06 09:35:00,41.35,41.45,41.29,41.3,267449.0,36.7243,36.8131,36.671,36.6799,267449.0
2019-08-06 09:40:00,41.3,41.32,41.19,41.25,360045.0,36.6799,36.6977,36.5822,36.6355,360045.0
2019-08-06 09:45:00,41.26,41.3,41.17,41.24,192067.0,36.6444,36.6799,36.5645,36.6266,192067.0
2019-08-06 09:50:00,41.24,41.33,41.21,41.32,157037.0,36.6266,36.7066,36.6,36.6977,157037.0
2019-08-06 09:55:00,41.32,41.36,41.26,41.3,228019.0,36.6977,36.7332,36.6444,36.6799,228019.0
2019-08-06 10:00:00,41.3,41.34,41.28,41.28,284641.0,36.6799,36.7154,36.6621,36.6621,284641.0
2019-08-06 10:05:00,41.29,41.31,41.18,41.19,186152.0,36.671,36.6888,36.5733,36.5822,186152.0
2019-08-06 10:10:00,41.18,41.2,41.01,41.03,347128.0,36.5733,36.5911,36.4224,36.4401,347128.0
2019-08-06 10:15:00,41.02,41.06,40.91,40.91,134491.0,36.4312,36.4668,36.3335,36.3335,134491.0
2019-08-06 10:20:00,40.92,41.04,40.89,41.01,94447.0,36.3424,36.449,36.3158,36.4224,94447.0
2019-08-06 10:25:00,41.01,41.14,41.0,41.07,71795.0,36.4224,36.5378,36.4135,36.4756,71795.0
2019-08-06 10:30:00,41.07,41.22,41.06,41.19,113572.0,36.4756,36.6089,36.4668,36.5822,113572.0
2019-08-06 10:35:00,41.18,41.19,41.09,41.13,75730.0,36.5733,36.5822,36.4934,36.5289,75730.0
2019-08-06 10:40:00,41.13,41.25,41.13,41.18,91493.0,36.5289,36.6355,36.5289,36.5733,91493.0
2019-08-06 10:45:00,41.17,41.18,41.07,41.08,82819.0,36.5645,36.5733,36.4756,36.4845,82819.0
2019-08-06 10:50:00,41.08,41.12,41.06,41.08,42355.0,36.4845,36.52,36.4668,36.4845,42355.0
2019-08-06 10:55:00,41.08,41.11,41.05,41.07,50276.0,36.4845,36.5112,36.4579,36.4756,50276.0
2019-08-06 11:00:00,41.07,41.08,41.03,41.05,61499.0,36.4756,36.4845,36.4401,36.4579,61499.0
2019-08-06 11:05:00,41.05,41.11,41.05,41.05,52956.0,36.4579,36.5112,36.4579,36.4579,52956.0
2019-08-06 11:10:00,41.05,41.06,40.99,40.99,32844.0,36.4579,36.4668,36.4046,36.4046,32844.0
2019-08-06 11:15:00,40.98,41.02,40.95,41.01,62026.0,36.3957,36.4312,36.3691,36.4224,62026.0
2019-08-06 11:20:00,41.01,41.05,40.99,41.04,39273.0,36.4224,36.4579,36.4046,36.449,39273.0
2019-08-06 11:25:00,41.04,41.07,41.03,41.04,72683.0,36.449,36.4756,36.4401,36.449,72683.0
2019-08-06 11:30:00,41.04,41.07,40.94,40.96,124807.0,36.449,36.4756,36.3602,36.3779,124807.0
2019-08-06 11:35:00,40.96,41.01,40.91,41.01,147806.0,36.3779,36.4224,36.3335,36.4224,147806.0
2019-08-06 11:40:00,41.0,41.09,41.0,41.08,94688.0,36.4135,36.4934,36.4135,36.4845,94688.0
2019-08-06 11:45:00,41.08,41.17,41.07,41.17,127954.0,36.4845,36.5645,36.4756,36.5645,127954.0
2019-08-06 11:50:00,41.17,41.18,41.1,41.11,71586.0,36.5645,36.5733,36.5023,36.5112,71586.0
2019-08-06 11:55:00,41.12,41.21,41.1,41.21,62735.0,36.52,36.6,36.5023,36.6,62735.0
2019-08-06 12:00:00,41.22,41.24,41.14,41.17,170180.0,36.6089,36.6266,36.5378,36.5645,170180.0
2019-08-06 12:05:00,41.17,41.19,41.13,41.18,77209.0,36.5645,36.5822,36.5289,36.5733,77209.0
2019-08-06 12:10:00,41.19,41.24,41.16,41.24,138773.0,36.5822,36.6266,36.5556,36.6266,138773.0
2019-08-06 12:15:00,41.24,41.26,41.21,41.24,56193.0,36.6266,36.6444,36.6,36.6266,56193.0
2019-08-06 12:20:00,41.25,41.25,41.19,41.23,53709.0,36.6355,36.6355,36.5822,36.6177,53709.0
2019-08-06 12:25:00,41.23,41.23,41.17,41.2,55987.0,36.6177,36.6177,36.5645,36.5911,55987.0
2019-08-06 12:30:00,41.2,41.23,41.17,41.2,58712.0,36.5911,36.6177,36.5645,36.5911,58712.0
2019-08-06 12:35:00,41.19,41.23,41.18,41.2,47857.0,36.5822,36.6177,36.5733,36.5911,47857.0
2019-08-06 12:40:00,41.2,41.23,41.18,41.2,18830.0,36.5911,36.6177,36.5733,36.5911,18830.0
2019-08-06 12:45:00,41.2,41.21,41.15,41.16,32602.0,36.5911,36.6,36.5467,36.5556,32602.0
2019-08-06 12:50:00,41.16,41.17,41.12,41.14,35447.0,36.5556,36.5645,36.52,36.5378,35447.0
2019-08-06 12:55:00,41.14,41.21,41.14,41.18,42922.0,36.5378,36.6,36.5378,36.5733,42922.0
2019-08-06 13:00:00,41.18,41.2,41.17,41.17,39718.0,36.5733,36.5911,36.5645,36.5645,39718.0
2019-08-06 13:05:00,41.18,41.2,41.15,41.18,33656.0,36.5733,36.5911,36.5467,36.5733,33656.0
2019-08-06 13:10:00,41.18,41.21,41.17,41.21,24860.0,36.5733,36.6,36.5645,36.6,24860.0
2019-08-06 13:15:00,41.21,41.21,41.14,41.15,48717.0,36.6,36.6,36.5378,36.5467,48717.0
2019-08-06 13:20:00,41.15,41.2,41.14,41.19,33096.0,36.5467,36.5911,36.5378,36.5822,33096.0
2019-08-06 13:25:00,41.21,41.23,41.19,41.2,21783.0,36.6,36.6177,36.5822,36.5911,21783.0
2019-08-06 13:30:00,41.2,41.23,41.18,41.22,35918.0,36.5911,36.6177,36.5733,36.6089,35918.0
2019-08-06 13:35:00,41.23,41.26,41.19,41.26,42156.0,36.6177,36.6444,36.5822,36.6444,42156.0
2019-08-06 13:40:00,41.25,41.27,41.22,41.22,36699.0,36.6355,36.6533,36.6089,36.6089,36699.0
2019-08-06 13:45:00,41.22,41.23,41.18,41.21,26420.0,36.6089,36.6177,36.5733,36.6,26420.0
2019-08-06 13:50:00,41.22,41.22,41.17,41.19,33433.0,36.6089,36.6089,36.5645,36.5822,33433.0
2019-08-06 13:55:00,41.19,41.2,41.15,41.17,21501.0,36.5822,36.5911,36.5467,36.5645,21501.0
2019-08-06 14:00:00,41.16,41.16,41.11,41.12,32224.0,36.5556,36.5556,36.5112,36.52,32224.0
2019-08-06 14:05:00,41.13,41.13,41.08,41.11,39428.0,36.5289,36.5289,36.4845,36.5112,39428.0
2019-08-06 14:10:00,41.12,41.19,41.11,41.18,23731.0,36.52,36.5822,36.5112,36.5733,23731.0
2019-08-06 14:15:00,41.18,41.3,41.18,41.29,73692.0,36.5733,36.6799,36.5733,36.671,73692.0
2019-08-06 14:20:00,41.3,41.3,41.23,41.25,53637.0,36.6799,36.6799,36.6177,36.6355,53637.0
2019-08-06 14:25:00,41.26,41.31,41.25,41.3,34266.0,36.6444,36.6888,36.6355,36.6799,34266.0
2019-08-06 14:30:00,41.29,41.35,41.27,41.34,38625.0,36.671,36.7243,36.6533,36.7154,38625.0
2019-08-06 14:35:00,41.34,41.35,41.33,41.34,19112.0,36.7154,36.7243,36.7066,36.7154,19112.0
2019-08-06 14:40:00,41.34,41.4,41.32,41.37,49017.0,36.7154,36.7687,36.6977,36.7421,49017.0
2019-08-06 14:45:00,41.37,41.38,41.34,41.38,44826.0,36.7421,36.751,36.7154,36.751,44826.0
2019-08-06 14:50:00,41.38,41.4,41.35,41.36,69796.0,36.751,36.7687,36.7243,36.7332,69796.0
2019-08-06 14:55:00,41.37,41.39,41.36,41.38,47818.0,36.7421,36.7598,36.7332,36.751,47818.0
2019-08-06 15:00:00,41.38,41.4,41.37,41.39,96389.0,36.751,36.7687,36.7421,36.7598,96389.0
2019-08-06 15:05:00,41.39,41.42,41.36,41.37,79146.0,36.7598,36.7865,36.7332,36.7421,79146.0
2019-08-06 15:10:00,41.37,41.39,41.34,41.39,78374.0,36.7421,36.7598,36.7154,36.7598,78374.0
2019-08-06 15:15:00,41.4,41.42,41.37,41.39,42436.0,36.7687,36.7865,36.7421,36.7598,42436.0
2019-08-06 15:20:00,41.39,41.41,41.38,41.39,57754.0,36.7598,36.7776,36.751,36.7598,57754.0
2019-08-06 15:25:00,41.39,41.39,41.33,41.35,73602.0,36.7598,36.7598,36.7066,36.7243,73602.0
2019-08-06 15:30:00,41.34,41.35,41.29,41.29,79683.0,36.7154,36.7243,36.671,36.671,79683.0
2019-08-06 15:35:00,41.3,41.34,41.29,41.34,60812.0,36.6799,36.7154,36.671,36.7154,60812.0
2019-08-06 15:40:00,41.33,41.35,41.32,41.34,103346.0,36.7066,36.7243,36.6977,36.7154,103346.0
2019-08-06 15:45:00,41.33,41.34,41.25,41.29,99087.0,36.7066,36.7154,36.6355,36.671,99087.0
2019-08-06 15:50:00,41.29,41.32,41.28,41.3,117414.0,36.671,36.6977,36.6621,36.6799,117414.0
2019-08-06 15:55:00,41.3,41.36,41.25,41.26,377022.0,36.6799,36.7332,36.6355,36.6444,377022.0
2019-08-07 09:30:00,41.05,41.05,40.86,40.9,226481.0,36.4579,36.4579,36.2891,36.3247,226481.0
2019-08-07 09:35:00,40.9,41.13,40.87,41.11,119886.0,36.3247,36.5289,36.298,36.5112,119886.0
2019-08-07 09:40:00,41.11,41.11,40.93,41.0,138445.0,36.5112,36.5112,36.3513,36.4135,138445.0
2019-08-07 09:45:00,40.99,41.0,40.8,40.89,167070.0,36.4046,36.4135,36.2358,36.3158,167070.0
2019-08-07 09:50:00,40.89,40.92,40.84,40.9,54872.0,36.3158,36.3424,36.2714,36.3247,54872.0
2019-08-07 09:55:00,40.91,41.03,40.89,41.02,76075.0,36.3335,36.4401,36.3158,36.4312,76075.0
2019-08-07 10:00:00,41.02,41.09,41.0,41.08,153840.0,36.4312,36.4934,36.4135,36.4845,153840.0
2019-08-07 10:05:00,41.07,41.14,41.06,41.12,51031.0,36.4756,36.5378,36.4668,36.52,51031.0
2019-08-07 10:10:00,41.13,41.18,41.12,41.15,65470.0,36.5289,36.5733,36.52,36.5467,65470.0
2019-08-07 10:15:00,41.15,41.25,41.13,41.18,61564.0,36.5467,36.6355,36.5289,36.5733,61564.0
2019-08-07 10:20:00,41.18,41.21,41.14,41.19,91351.0,36.5733,36.6,36.5378,36.5822,91351.0
2019-08-07 10:25:00,41.18,41.22,41.13,41.16,79802.0,36.5733,36.6089,36.5289,36.5556,79802.0
2019-08-07 10:30:00,41.16,41.34,41.15,41.31,87617.0,36.5556,36.7154,36.5467,36.6888,87617.0
2019-08-07 10:35:00,41.32,41.41,41.31,41.39,74328.0,36.6977,36.7776,36.6888,36.7598,74328.0
2019-08-07 10:40:00,41.4,41.4,41.29,41.32,53286.0,36.7687,36.7687,36.671,36.6977,53286.0
2019-08-07 10:45:00,41.32,41.34,41.24,41.3,54434.0,36.6977,36.7154,36.6266,36.6799,54434.0
2019-08-07 10:50:00,41.3,41.45,41.3,41.44,76863.0,36.6799,36.8131,36.6799,36.8043,76863.0
2019-08-07 10:55:00,41.44,41.44,41.32,41.36,40425.0,36.8043,36.8043,36.6977,36.7332,40425.0
2019-08-07 11:00:00,41.34,41.34,41.12,41.16,151529.0,36.7154,36.7154,36.52,36.5556,151529.0
2019-08-07 11:05:00,41.16,41.22,41.12,41.22,25162.0,36.5556,36.6089,36.52,36.6089,25162.0
2019-08-07 11:10:00,41.21,41.24,41.15,41.19,36305.0,36.6,36.6266,36.5467,36.5822,36305.0
2019-08-07 11:15:00,41.19,41.19,41.1,41.15,35807.0,36.5822,36.5822,36.5023,36.5467,35807.0
2019-08-07 11:20:00,41.16,41.2,41.09,41.11,34714.0,36.5556,36.5911,36.4934,36.5112,34714.0
2019-08-07 11:25:00,41.12,41.15,41.11,41.11,16260.0,36.52,36.5467,36.5112,36.5112,16260.0
2019-08-07 11:30:00,41.12,41.12,41.06,41.1,35738.0,36.52,36.52,36.4668,36.5023,35738.0
2019-08-07 11:35:00,41.09,41.11,41.05,41.06,41346.0,36.4934,36.5112,36.4579,36.4668,41346.0
2019-08-07 11:40:00,41.06,41.07,40.96,41.0,52851.0,36.4668,36.4756,36.3779,36.4135,52851.0
2019-08-07 11:45:00,41.0,41.02,40.95,40.98,53702.0,36.4135,36.4312,36.3691,36.3957,53702.0
2019-08-07 11:50:00,40.97,40.99,40.95,40.95,27240.0,36.3868,36.4046,36.3691,36.3691,27240.0
2019-08-07 11:55:00,40.96,41.02,40.96,41.0,122351.0,36.3779,36.4312,36.3779,36.4135,122351.0
2019-08-07 12:00:00,41.0,41.02,40.95,40.97,35338.0,36.4135,36.4312,36.3691,36.3868,35338.0
2019-08-07 12:05:00,40.97,41.0,40.95,40.98,57803.0,36.3868,36.4135,36.3691,36.3957,57803.0
2019-08-07 12:10:00,40.98,41.02,40.96,41.02,27615.0,36.3957,36.4312,36.3779,36.4312,27615.0
2019-08-07 12:15:00,41.03,41.04,41.0,41.02,38269.0,36.4401,36.449,36.4135,36.4312,38269.0
2019-08-07 12:20:00,41.01,41.02,40.92,40.94,41610.0,36.4224,36.4312,36.3424,36.3602,41610.0
2019-08-07 12:25:00,40.94,40.98,40.91,40.96,26064.0,36.3602,36.3957,36.3335,36.3779,26064.0
2019-08-07 12:30:00,40.96,41.05,40.94,41.0,41939.0,36.3779,36.4579,36.3602,36.4135,41939.0
2019-08-07 12:35:00,41.0,41.02,40.98,41.01,27015.0,36.4135,36.4312,36.3957,36.4224,27015.0
2019-08-07 12:40:00,41.01,41.1,40.99,41.06,44779.0,36.4224,36.5023,36.4046,36.4668,44779.0
2019-08-07 12:45:00,41.06,41.09,41.0,41.01,25060.0,36.4668,36.4934,36.4135,36.4224,25060.0
2019-08-07 12:50:00,41.01,41.05,41.0,41.02,42528.0,36.4224,36.4579,36.4135,36.4312,42528.0
2019-08-07 12:55:00,41.01,41.07,41.01,41.04,28259.0,36.4224,36.4756,36.4224,36.449,28259.0
2019-08-07 13:00:00,41.05,41.07,41.02,41.03,14097.0,36.4579,36.4756,36.4312,36.4401,14097.0
2019-08-07 13:05:00,41.03,41.11,41.02,41.09,28451.0,36.4401,36.5112,36.4312,36.4934,28451.0
2019-08-07 13:10:00,41.08,41.09,41.0,41.01,43723.0,36.4845,36.4934,36.4135,36.4224,43723.0
2019-08-07 13:15:00,41.01,41.04,40.99,41.04,31116.0,36.4224,36.449,36.4046,36.449,31116.0
2019-08-07 13:20:00,41.04,41.05,41.0,41.02,14534.0,36.449,36.4579,36.4135,36.4312,14534.0
2019-08-07 13:25:00,41.02,41.07,41.01,41.05,11615.0,36.4312,36.4756,36.4224,36.4579,11615.0
2019-08-07 13:30:00,41.05,41.15,41.05,41.14,22347.0,36.4579,36.5467,36.4579,36.5378,22347.0
2019-08-07 13:35:00,41.13,41.19,41.13,41.18,24015.0,36.5289,36.5822,36.5289,36.5733,24015.0
2019-08-07 13:40:00,41.18,41.22,41.17,41.21,25244.0,36.5733,36.6089,36.5645,36.6,25244.0
2019-08-07 13:45:00,41.22,41.24,41.19,41.24,34191.0,36.6089,36.6266,36.5822,36.6266,34191.0
2019-08-07 13:50:00,41.23,41.26,41.2,41.25,40397.0,36.6177,36.6444,36.5911,36.6355,40397.0
2019-08-07 13:55:00,41.25,41.26,41.21,41.22,47890.0,36.6355,36.6444,36.6,36.6089,47890.0
2019-08-07 14:00:00,41.22,41.22,41.15,41.18,61159.0,36.6089,36.6089,36.5467,36.5733,61159.0
2019-08-07 14:05:00,41.19,41.25,41.18,41.24,82469.0,36.5822,36.6355,36.5733,36.6266,82469.0
2019-08-07 14:10:00,41.24,41.25,41.18,41.21,71955.0,36.6266,36.6355,36.5733,36.6,71955.0
2019-08-07 14:15:00,41.21,41.21,41.05,41.07,65259.0,36.6,36.6,36.4579,36.4756,65259.0
2019-08-07 14:20:00,41.07,41.09,41.05,41.05,35042.0,36.4756,36.4934,36.4579,36.4579,35042.0
2019-08-07 14:25:00,41.06,41.18,41.06,41.18,31892.0,36.4668,36.5733,36.4668,36.5733,31892.0
2019-08-07 14:30:00,41.17,41.17,41.12,41.15,53787.0,36.5645,36.5645,36.52,36.5467,53787.0
2019-08-07 14:35:00,41.15,41.17,41.12,41.14,14597.0,36.5467,36.5645,36.52,36.5378,14597.0
2019-08-07 14:40:00,41.12,41.23,41.11,41.22,27251.0,36.52,36.6177,36.5112,36.6089,27251.0
2019-08-07 14:45:00,41.22,41.25,41.18,41.19,23814.0,36.6089,36.6355,36.5733,36.5822,23814.0
2019-08-07 14:50:00,41.19,41.24,41.18,41.22,36979.0,36.5822,36.6266,36.5733,36.6089,36979.0
2019-08-07 14:55:00,41.21,41.23,41.17,41.22,54462.0,36.6,36.6177,36.5645,36.6089,54462.0
2019-08-07 15:00:00,41.21,41.22,41.16,41.19,24067.0,36.6,36.6089,36.5556,36.5822,24067.0
2019-08-07 15:05:00,41.19,41.21,41.16,41.16,29154.0,36.5822,36.6,36.5556,36.5556,29154.0
2019-08-07 15:10:00,41.17,41.2,41.17,41.18,15702.0,36.5645,36.5911,36.5645,36.5733,15702.0
2019-08-07 15:15:00,41.18,41.22,41.13,41.22,29767.0,36.5733,36.6089,36.5289,36.6089,29767.0
2019-08-07 15:20:00,41.22,41.25,41.18,41.19,55619.0,36.6089,36.6355,36.5733,36.5822,55619.0
2019-08-07 15:25:00,41.19,41.23,41.17,41.23,35508.0,36.5822,36.6177,36.5645,36.6177,35508.0
2019-08-07 15:30:00,41.23,41.26,41.2,41.21,117592.0,36.6177,36.6444,36.5911,36.6,117592.0
2019-08-07 15:35:00,41.21,41.23,41.18,41.2,96041.0,36.6,36.6177,36.5733,36.5911,96041.0
2019-08-07 15:40:00,41.19,41.21,41.18,41.19,94804.0,36.5822,36.6,36.5733,36.5822,94804.0
2019-08-07 15:45:00,41.18,41.26,41.18,41.23,81685.0,36.5733,36.6444,36.5733,36.6177,81685.0
2019-08-07 15:50:00,41.23,41.23,41.19,41.22,113978.0,36.6177,36.6177,36.5822,36.6089,113978.0
2019-08-07 15:55:00,41.22,41.34,41.22,41.25,338492.0,36.6089,36.7154,36.6089,36.6355,338492.0
2019-08-08 09:30:00,41.85,42.03,41.84,41.9,312855.0,37.1684,37.3282,37.1595,37.2128,312855.0
2019-08-08 09:35:00,41.9,42.01,41.87,42.0,155949.0,37.2128,37.3105,37.1861,37.3016,155949.0
2019-08-08 09:40:00,42.0,42.0,41.87,41.88,100852.0,37.3016,37.3016,37.1861,37.195,100852.0
2019-08-08 09:45:00,41.88,41.9,41.83,41.84,75060.0,37.195,37.2128,37.1506,37.1595,75060.0
2019-08-08 09:50:00,41.84,41.87,41.75,41.86,60723.0,37.1595,37.1861,37.0796,37.1773,60723.0
2019-08-08 09:55:00,41.86,41.9,41.84,41.86,74504.0,37.1773,37.2128,37.1595,37.1773,74504.0
2019-08-08 10:00:00,41.87,41.91,41.82,41.91,126615.0,37.1861,37.2217,37.1417,37.2217,126615.0
2019-08-08 10:05:00,41.9,41.98,41.89,41.89,83572.0,37.2128,37.2838,37.2039,37.2039,83572.0
2019-08-08 10:10:00,41.89,41.96,41.87,41.96,74534.0,37.2039,37.2661,37.1861,37.2661,74534.0
2019-08-08 10:15:00,41.96,41.97,41.9,41.94,43551.0,37.2661,37.275,37.2128,37.2483,43551.0
2019-08-08 10:20:00,41.94,41.94,41.86,41.88,57741.0,37.2483,37.2483,37.1773,37.195,57741.0
2019-08-08 10:25:00,41.88,41.92,41.87,41.88,48762.0,37.195,37.2306,37.1861,37.195,48762.0
2019-08-08 10:30:00,41.88,41.92,41.86,41.9,68790.0,37.195,37.2306,37.1773,37.2128,68790.0
2019-08-08 10:35:00,41.89,41.94,41.88,41.89,51890.0,37.2039,37.2483,37.195,37.2039,51890.0
2019-08-08 10:40:00,41.89,41.91,41.87,41.91,39562.0,37.2039,37.2217,37.1861,37.2217,39562.0
2019-08-08 10:45:00,41.91,41.93,41.84,41.85,68946.0,37.2217,37.2394,37.1595,37.1684,68946.0
2019-08-08 10:50:00,41.85,41.89,41.84,41.84,42120.0,37.1684,37.2039,37.1595,37.1595,42120.0
2019-08-08 10:55:00,41.85,41.89,41.84,41.85,42545.0,37.1684,37.2039,37.1595,37.1684,42545.0
2019-08-08 11:00:00,41.84,41.88,41.83,41.87,40604.0,37.1595,37.195,37.1506,37.1861,40604.0
2019-08-08 11:05:00,41.87,41.92,41.86,41.91,29306.0,37.1861,37.2306,37.1773,37.2217,29306.0
2019-08-08 11:10:00,41.91,41.94,41.89,41.91,28462.0,37.2217,37.2483,37.2039,37.2217,28462.0
2019-08-08 11:15:00,41.91,41.94,41.9,41.92,30735.0,37.2217,37.2483,37.2128,37.2306,30735.0
2019-08-08 11:20:00,41.92,41.96,41.91,41.95,27462.0,37.2306,37.2661,37.2217,37.2572,27462.0
2019-08-08 11:25:00,41.95,41.95,41.88,41.89,62267.0,37.2572,37.2572,37.195,37.2039,62267.0
2019-08-08 11:30:00,41.89,41.98,41.87,41.97,93180.0,37.2039,37.2838,37.1861,37.275,93180.0
2019-08-08 11:35:00,41.97,42.02,41.96,42.0,319795.0,37.275,37.3194,37.2661,37.3016,319795.0
2019-08-08 11:40:00,42.0,42.01,41.95,41.98,63996.0,37.3016,37.3105,37.2572,37.2838,63996.0
2019-08-08 11:45:00,41.97,41.98,41.94,41.95,29963.0,37.275,37.2838,37.2483,37.2572,29963.0
2019-08-08 11:50:00,41.94,41.96,41.89,41.95,172984.0,37.2483,37.2661,37.2039,37.2572,172984.0
2019-08-08 11:55:00,41.95,41.99,41.93,41.96,675922.0,37.2572,37.2927,37.2394,37.2661,675922.0
2019-08-08 12:00:00,41.96,42.04,41.95,42.0,81584.0,37.2661,37.3371,37.2572,37.3016,81584.0
2019-08-08 12:05:00,42.0,42.11,41.99,42.11,136478.0,37.3016,37.3993,37.2927,37.3993,136478.0
2019-08-08 12:10:00,42.12,42.12,42.07,42.1,42417.0,37.4082,37.4082,37.3638,37.3904,42417.0
2019-08-08 12:15:00,42.1,42.11,42.07,42.09,33371.0,37.3904,37.3993,37.3638,37.3815,33371.0
2019-08-08 12:20:00,42.08,42.08,42.04,42.05,48716.0,37.3727,37.3727,37.3371,37.346,48716.0
2019-08-08 12:25:00,42.06,42.09,42.06,42.07,43172.0,37.3549,37.3815,37.3549,37.3638,43172.0
2019-08-08 12:30:00,42.07,42.12,42.07,42.12,35105.0,37.3638,37.4082,37.3638,37.4082,35105.0
2019-08-08 12:35:00,42.12,42.14,42.09,42.11,46383.0,37.4082,37.4259,37.3815,37.3993,46383.0
2019-08-08 12:40:00,42.13,42.16,42.11,42.12,36983.0,37.4171,37.4437,37.3993,37.4082,36983.0
2019-08-08 12:45:00,42.13,42.13,42.1,42.11,37859.0,37.4171,37.4171,37.3904,37.3993,37859.0
2019-08-08 12:50:00,42.11,42.14,42.08,42.14,29790.0,37.3993,37.4259,37.3727,37.4259,29790.0
2019-08-08 12:55:00,42.14,42.15,42.11,42.15,37646.0,37.4259,37.4348,37.3993,37.4348,37646.0
2019-08-08 13:00:00,42.15,42.18,42.13,42.15,57549.0,37.4348,37.4615,37.4171,37.4348,57549.0
2019-08-08 13:05:00,42.14,42.16,42.07,42.08,45554.0,37.4259,37.4437,37.3638,37.3727,45554.0
2019-08-08 13:10:00,42.08,42.11,42.07,42.08,26901.0,37.3727,37.3993,37.3638,37.3727,26901.0
2019-08-08 13:15:00,42.09,42.09,42.06,42.08,31377.0,37.3815,37.3815,37.3549,37.3727,31377.0
2019-08-08 13:20:00,42.08,42.08,42.05,42.07,27148.0,37.3727,37.3727,37.346,37.3638,27148.0
2019-08-08 13:25:00,42.07,42.07,42.03,42.05,36273.0,37.3638,37.3638,37.3282,37.346,36273.0
2019-08-08 13:30:00,42.06,42.08,42.04,42.05,45527.0,37.3549,37.3727,37.3371,37.346,45527.0
2019-08-08 13:35:00,42.05,42.07,42.03,42.07,117335.0,37.346,37.3638,37.3282,37.3638,117335.0
2019-08-08 13:40:00,42.07,42.1,42.06,42.07,32380.0,37.3638,37.3904,37.3549,37.3638,32380.0
2019-08-08 13:45:00,42.07,42.08,42.03,42.07,52405.0,37.3638,37.3727,37.3282,37.3638,52405.0
2019-08-08 13:50:00,42.07,42.11,42.06,42.09,33403.0,37.3638,37.3993,37.3549,37.3815,33403.0
2019-08-08 13:55:00,42.09,42.09,42.04,42.05,33817.0,37.3815,37.3815,37.3371,37.346,33817.0
2019-08-08 14:00:00,42.05,42.06,42.01,42.01,46065.0,37.346,37.3549,37.3105,37.3105,46065.0
2019-08-08 14:05:00,42.01,42.05,41.99,42.02,46606.0,37.3105,37.346,37.2927,37.3194,46606.0
2019-08-08 14:10:00,42.02,42.08,41.99,42.05,43861.0,37.3194,37.3727,37.2927,37.346,43861.0
2019-08-08 14:15:00,42.05,42.06,42.01,42.02,35910.0,37.346,37.3549,37.3105,37.3194,35910.0
2019-08-08 14:20:00,42.02,42.04,41.99,42.0,26927.0,37.3194,37.3371,37.2927,37.3016,26927.0
2019-08-08 14:25:00,42.0,42.01,41.98,41.99,29061.0,37.3016,37.3105,37.2838,37.2927,29061.0
2019-08-08 14:30:00,41.99,42.07,41.99,42.05,104453.0,37.2927,37.3638,37.2927,37.346,104453.0
2019-08-08 14:35:00,42.05,42.05,42.03,42.04,31800.0,37.346,37.346,37.3282,37.3371,31800.0
2019-08-08 14:40:00,42.05,42.1,42.03,42.1,32827.0,37.346,37.3904,37.3282,37.3904,32827.0
2019-08-08 14:45:00,42.1,42.1,41.98,41.98,47395.0,37.3904,37.3904,37.2838,37.2838,47395.0
2019-08-08 14:50:00,41.99,42.04,41.98,42.02,50677.0,37.2927,37.3371,37.2838,37.3194,50677.0
2019-08-08 14:55:00,42.02,42.03,42.0,42.01,79625.0,37.3194,37.3282,37.3016,37.3105,79625.0
2019-08-08 15:00:00,42.01,42.03,42.0,42.02,91043.0,37.3105,37.3282,37.3016,37.3194,91043.0
2019-08-08 15:05:00,42.01,42.04,41.98,42.0,82294.0,37.3105,37.3371,37.2838,37.3016,82294.0
2019-08-08 15:10:00,42.0,42.0,41.93,41.94,113326.0,37.3016,37.3016,37.2394,37.2483,113326.0
2019-08-08 15:15:00,41.93,41.96,41.9,41.92,106198.0,37.2394,37.2661,37.2128,37.2306,106198.0
2019-08-08 15:20:00,41.92,41.93,41.9,41.91,106752.0,37.2306,37.2394,37.2128,37.2217,106752.0
2019-08-08 15:25:00,41.91,41.97,41.88,41.95,66335.0,37.2217,37.275,37.195,37.2572,66335.0
2019-08-08 15:30:00,41.95,42.04,41.94,42.03,86409.0,37.2572,37.3371,37.2483,37.3282,86409.0
2019-08-08 15:35:00,42.04,42.06,42.0,42.03,63073.0,37.3371,37.3549,37.3016,37.3282,63073.0
2019-08-08 15:40:00,42.04,42.08,42.02,42.05,111173.0,37.3371,37.3727,37.3194,37.346,111173.0
2019-08-08 15:45:00,42.05,42.05,41.96,41.96,146587.0,37.346,37.346,37.2661,37.2661,146587.0
2019-08-08 15:50:00,41.96,41.98,41.89,41.9,226276.0,37.2661,37.2838,37.2039,37.2128,226276.0
2019-08-08 15:55:00,41.9,41.91,41.86,41.91,441420.0,37.2128,37.2217,37.1773,37.2217,441420.0
2019-08-09 09:30:00,41.59,41.71,41.46,41.69,166032.0,36.9375,37.044,36.822,37.0263,166032.0
2019-08-09 09:35:00,41.71,41.71,41.6,41.68,28722.0,37.044,37.044,36.9464,37.0174,28722.0
2019-08-09 09:40:00,41.68,41.7,41.55,41.6,28919.0,37.0174,37.0352,36.9019,36.9464,28919.0
2019-08-09 09:45:00,41.61,41.65,41.56,41.56,17728.0,36.9552,36.9908,36.9108,36.9108,17728.0
2019-08-09 09:50:00,41.56,41.56,41.42,41.42,28080.0,36.9108,36.9108,36.7865,36.7865,28080.0
2019-08-09 09:55:00,41.41,41.41,41.27,41.36,86850.0,36.7776,36.7776,36.6533,36.7332,86850.0
2019-08-09 10:00:00,41.36,41.41,41.31,41.4,26651.0,36.7332,36.7776,36.6888,36.7687,26651.0
2019-08-09 10:05:00,41.41,41.46,41.0,41.04,211856.0,36.7776,36.822,36.4135,36.449,211856.0
2019-08-09 10:10:00,41.03,41.15,41.01,41.13,65500.0,36.4401,36.5467,36.4224,36.5289,65500.0
2019-08-09 10:15:00,41.13,41.18,41.07,41.09,67536.0,36.5289,36.5733,36.4756,36.4934,67536.0
2019-08-09 10:20:00,41.1,41.13,41.07,41.11,58906.0,36.5023,36.5289,36.4756,36.5112,58906.0
2019-08-09 10:25:00,41.12,41.16,41.09,41.13,82063.0,36.52,36.5556,36.4934,36.5289,82063.0
2019-08-09 10:30:00,41.12,41.16,41.11,41.13,54878.0,36.52,36.5556,36.5112,36.5289,54878.0
2019-08-09 10:35:00,41.13,41.26,41.13,41.24,70770.0,36.5289,36.6444,36.5289,36.6266,70770.0
2019-08-09 10:40:00,41.25,41.27,41.21,41.26,36853.0,36.6355,36.6533,36.6,36.6444,36853.0
2019-08-09 10:45:00,41.26,41.35,41.26,41.34,33162.0,36.6444,36.7243,36.6444,36.7154,33162.0
2019-08-09 10:50:00,41.34,41.41,41.34,41.38,16781.0,36.7154,36.7776,36.7154,36.751,16781.0
2019-08-09 10:55:00,41.38,41.43,41.36,41.39,16246.0,36.751,36.7954,36.7332,36.7598,16246.0
2019-08-09 11:00:00,41.38,41.39,41.31,41.32,25155.0,36.751,36.7598,36.6888,36.6977,25155.0
2019-08-09 11:05:00,41.33,41.36,41.29,41.3,20781.0,36.7066,36.7332,36.671,36.6799,20781.0
2019-08-09 11:10:00,41.3,41.35,41.3,41.35,13005.0,36.6799,36.7243,36.6799,36.7243,13005.0
2019-08-09 11:15:00,41.34,41.38,41.33,41.34,15194.0,36.7154,36.751,36.7066,36.7154,15194.0
2019-08-09 11:20:00,41.34,41.35,41.29,41.29,7402.0,36.7154,36.7243,36.671,36.671,7402.0
2019-08-09 11:25:00,41.29,41.31,41.22,41.22,24465.0,36.671,36.6888,36.6089,36.6089,24465.0
2019-08-09 11:30:00,41.22,41.25,41.21,41.23,35552.0,36.6089,36.6355,36.6,36.6177,35552.0
2019-08-09 11:35:00,41.24,41.26,41.2,41.23,22133.0,36.6266,36.6444,36.5911,36.6177,22133.0
2019-08-09 11:40:00,41.23,41.28,41.21,41.25,34573.0,36.6177,36.6621,36.6,36.6355,34573.0
2019-08-09 11:45:00,41.24,41.28,41.22,41.28,37057.0,36.6266,36.6621,36.6089,36.6621,37057.0
2019-08-09 11:50:00,41.29,41.29,41.21,41.22,20027.0,36.671,36.671,36.6,36.6089,20027.0
2019-08-09 11:55:00,41.22,41.26,41.2,41.22,27923.0,36.6089,36.6444,36.5911,36.6089,27923.0
2019-08-09 12:00:00,41.23,41.25,41.17,41.19,61629.0,36.6177,36.6355,36.5645,36.5822,61629.0
2019-08-09 12:05:00,41.2,41.22,41.19,41.22,23836.0,36.5911,36.6089,36.5822,36.6089,23836.0
2019-08-09 12:10:00,41.21,41.24,41.2,41.24,22072.0,36.6,36.6266,36.5911,36.6266,22072.0
2019-08-09 12:15:00,41.23,41.24,41.17,41.18,29528.0,36.6177,36.6266,36.5645,36.5733,29528.0
2019-08-09 12:20:00,41.18,41.23,41.16,41.22,15981.0,36.5733,36.6177,36.5556,36.6089,15981.0
2019-08-09 12:25:00,41.22,41.27,41.19,41.25,11379.0,36.6089,36.6533,36.5822,36.6355,11379.0
2019-08-09 12:30:00,41.25,41.3,41.24,41.3,11500.0,36.6355,36.6799,36.6266,36.6799,11500.0
2019-08-09 12:35:00,41.3,41.31,41.26,41.3,14484.0,36.6799,36.6888,36.6444,36.6799,14484.0
2019-08-09 12:40:00,41.31,41.36,41.28,41.34,26100.0,36.6888,36.7332,36.6621,36.7154,26100.0
2019-08-09 12:45:00,41.35,41.37,41.33,41.37,14603.0,36.7243,36.7421,36.7066,36.7421,14603.0
2019-08-09 12:50:00,41.37,41.52,41.36,41.52,27907.0,36.7421,36.8753,36.7332,36.8753,27907.0
2019-08-09 12:55:00,41.52,41.61,41.46,41.46,54207.0,36.8753,36.9552,36.822,36.822,54207.0
2019-08-09 13:00:00,41.47,41.49,41.41,41.45,25818.0,36.8309,36.8487,36.7776,36.8131,25818.0
2019-08-09 13:05:00,41.45,41.47,41.43,41.46,16423.0,36.8131,36.8309,36.7954,36.822,16423.0
2019-08-09 13:10:00,41.46,41.52,41.44,41.5,20425.0,36.822,36.8753,36.8043,36.8575,20425.0
2019-08-09 13:15:00,41.5,41.54,41.48,41.53,25858.0,36.8575,36.8931,36.8398,36.8842,25858.0
2019-08-09 13:20:00,41.52,41.58,41.51,41.54,25738.0,36.8753,36.9286,36.8664,36.8931,25738.0
2019-08-09 13:25:00,41.54,41.61,41.53,41.59,21090.0,36.8931,36.9552,36.8842,36.9375,21090.0
2019-08-09 13:30:00,41.6,41.68,41.6,41.64,49913.0,36.9464,37.0174,36.9464,36.9819,49913.0
2019-08-09 13:35:00,41.64,41.66,41.61,41.64,20935.0,36.9819,36.9996,36.9552,36.9819,20935.0
2019-08-09 13:40:00,41.64,41.66,41.62,41.63,18420.0,36.9819,36.9996,36.9641,36.973,18420.0
2019-08-09 13:45:00,41.64,41.65,41.61,41.64,14849.0,36.9819,36.9908,36.9552,36.9819,14849.0
2019-08-09 13:50:00,41.64,41.65,41.55,41.57,16926.0,36.9819,36.9908,36.9019,36.9197,16926.0
2019-08-09 13:55:00,41.57,41.57,41.53,41.55,7083.0,36.9197,36.9197,36.8842,36.9019,7083.0
2019-08-09 14:00:00,41.55,41.56,41.53,41.55,12796.0,36.9019,36.9108,36.8842,36.9019,12796.0
2019-08-09 14:05:00,41.55,41.59,41.55,41.56,14525.0,36.9019,36.9375,36.9019,36.9108,14525.0
2019-08-09 14:10:00,41.56,41.58,41.54,41.55,20335.0,36.9108,36.9286,36.8931,36.9019,20335.0
2019-08-09 14:15:00,41.55,41.55,41.52,41.54,10311.0,36.9019,36.9019,36.8753,36.8931,10311.0
2019-08-09 14:20:00,41.53,41.54,41.5,41.54,12133.0,36.8842,36.8931,36.8575,36.8931,12133.0
2019-08-09 14:25:00,41.54,41.58,41.54,41.55,31882.0,36.8931,36.9286,36.8931,36.9019,31882.0
2019-08-09 14:30:00,41.57,41.59,41.55,41.58,22345.0,36.9197,36.9375,36.9019,36.9286,22345.0
2019-08-09 14:35:00,41.58,41.58,41.5,41.52,13794.0,36.9286,36.9286,36.8575,36.8753,13794.0
2019-08-09 14:40:00,41.53,41.56,41.52,41.56,19616.0,36.8842,36.9108,36.8753,36.9108,19616.0
2019-08-09 14:45:00,41.56,41.56,41.5,41.5,31127.0,36.9108,36.9108,36.8575,36.8575,31127.0
2019-08-09 14:50:00,41.49,41.5,41.47,41.5,16868.0,36.8487,36.8575,36.8309,36.8575,16868.0
2019-08-09 14:55:00,41.5,41.53,41.5,41.52,20357.0,36.8575,36.8842,36.8575,36.8753,20357.0
2019-08-09 15:00:00,41.51,41.54,41.49,41.52,37631.0,36.8664,36.8931,36.8487,36.8753,37631.0
2019-08-09 15:05:00,41.52,41.56,41.52,41.55,82107.0,36.8753,36.9108,36.8753,36.9019,82107.0
2019-08-09 15:10:00,41.55,41.55,41.52,41.54,15864.0,36.9019,36.9019,36.8753,36.8931,15864.0
2019-08-09 15:15:00,41.55,41.55,41.49,41.53,12418.0,36.9019,36.9019,36.8487,36.8842,12418.0
2019-08-09 15:20:00,41.53,41.54,41.5,41.54,17510.0,36.8842,36.8931,36.8575,36.8931,17510.0
2019-08-09 15:25:00,41.54,41.55,41.51,41.53,23370.0,36.8931,36.9019,36.8664,36.8842,23370.0
2019-08-09 15:30:00,41.53,41.6,41.52,41.56,40743.0,36.8842,36.9464,36.8753,36.9108,40743.0
2019-08-09 15:35:00,41.56,41.62,41.56,41.62,32601.0,36.9108,36.9641,36.9108,36.9641,32601.0
2019-08-09 15:40:00,41.62,41.63,41.6,41.62,39418.0,36.9641,36.973,36.9464,36.9641,39418.0
2019-08-09 15:45:00,41.62,41.62,41.54,41.55,51080.0,36.9641,36.9641,36.8931,36.9019,51080.0
2019-08-09 15:50:00,41.55,41.55,41.49,41.5,56803.0,36.9019,36.9019,36.8487,36.8575,56803.0
2019-08-09 15:55:00,41.49,41.5,41.4,41.42,196249.0,36.8487,36.8575,36.7687,36.7865,196249.0
2019-08-12 09:30:00,41.05,41.14,41.0,41.06,117887.0,36.4579,36.5378,36.4135,36.4668,117887.0
2019-08-12 09:35:00,41.04,41.11,40.96,41.1,70110.0,36.449,36.5112,36.3779,36.5023,70110.0
2019-08-12 09:40:00,41.1,41.1,41.06,41.1,53594.0,36.5023,36.5023,36.4668,36.5023,53594.0
2019-08-12 09:45:00,41.09,41.16,41.06,41.08,42676.0,36.4934,36.5556,36.4668,36.4845,42676.0
2019-08-12 09:50:00,41.09,41.1,41.03,41.05,71735.0,36.4934,36.5023,36.4401,36.4579,71735.0
2019-08-12 09:55:00,41.05,41.1,41.05,41.08,36111.0,36.4579,36.5023,36.4579,36.4845,36111.0
2019-08-12 10:00:00,41.08,41.13,41.06,41.06,60063.0,36.4845,36.5289,36.4668,36.4668,60063.0
2019-08-12 10:05:00,41.06,41.06,40.96,40.97,38391.0,36.4668,36.4668,36.3779,36.3868,38391.0
2019-08-12 10:10:00,40.96,41.0,40.93,41.0,32185.0,36.3779,36.4135,36.3513,36.4135,32185.0
2019-08-12 10:15:00,41.0,41.1,40.98,41.09,88696.0,36.4135,36.5023,36.3957,36.4934,88696.0
2019-08-12 10:20:00,41.09,41.15,41.09,41.15,46009.0,36.4934,36.5467,36.4934,36.5467,46009.0
2019-08-12 10:25:00,41.15,41.21,41.15,41.18,22203.0,36.5467,36.6,36.5467,36.5733,22203.0
2019-08-12 10:30:00,41.18,41.22,41.17,41.18,37263.0,36.5733,36.6089,36.5645,36.5733,37263.0
2019-08-12 10:35:00,41.18,41.19,41.13,41.15,30716.0,36.5733,36.5822,36.5289,36.5467,30716.0
2019-08-12 10:40:00,41.15,41.17,41.1,41.1,32577.0,36.5467,36.5645,36.5023,36.5023,32577.0
2019-08-12 10:45:00,41.09,41.11,41.07,41.1,128211.0,36.4934,36.5112,36.4756,36.5023,128211.0
2019-08-12 10:50:00,41.09,41.17,41.09,41.16,39631.0,36.4934,36.5645,36.4934,36.5556,39631.0
2019-08-12 10:55:00,41.16,41.17,41.14,41.14,22486.0,36.5556,36.5645,36.5378,36.5378,22486.0
2019-08-12 11:00:00,41.15,41.15,41.04,41.08,19044.0,36.5467,36.5467,36.449,36.4845,19044.0
2019-08-12 11:05:00,41.07,41.12,41.05,41.08,17532.0,36.4756,36.52,36.4579,36.4845,17532.0
2019-08-12 11:10:00,41.08,41.1,41.06,41.07,57801.0,36.4845,36.5023,36.4668,36.4756,57801.0
2019-08-12 11:15:00,41.07,41.12,41.07,41.11,24168.0,36.4756,36.52,36.4756,36.5112,24168.0
2019-08-12 11:20:00,41.12,41.17,41.12,41.16,29076.0,36.52,36.5645,36.52,36.5556,29076.0
2019-08-12 11:25:00,41.16,41.18,41.13,41.14,66321.0,36.5556,36.5733,36.5289,36.5378,66321.0
2019-08-12 11:30:00,41.14,41.16,41.11,41.12,35765.0,36.5378,36.5556,36.5112,36.52,35765.0
2019-08-12 11:35:00,41.11,41.16,41.11,41.14,18513.0,36.5112,36.5556,36.5112,36.5378,18513.0
2019-08-12 11:40:00,41.13,41.17,41.12,41.16,22943.0,36.5289,36.5645,36.52,36.5556,22943.0
2019-08-12 11:45:00,41.17,41.22,41.16,41.19,16238.0,36.5645,36.6089,36.5556,36.5822,16238.0
2019-08-12 11:50:00,41.2,41.21,41.16,41.21,36278.0,36.5911,36.6,36.5556,36.6,36278.0
2019-08-12 11:55:00,41.2,41.21,41.19,41.2,12532.0,36.5911,36.6,36.5822,36.5911,12532.0
2019-08-12 12:00:00,41.2,41.2,41.15,41.17,8113.0,36.5911,36.5911,36.5467,36.5645,8113.0
2019-08-12 12:05:00,41.18,41.22,41.16,41.21,16519.0,36.5733,36.6089,36.5556,36.6,16519.0
2019-08-12 12:10:00,41.22,41.24,41.21,41.24,11294.0,36.6089,36.6266,36.6,36.6266,11294.0
2019-08-12 12:15:00,41.24,41.25,41.2,41.24,9099.0,36.6266,36.6355,36.5911,36.6266,9099.0
2019-08-12 12:20:00,41.24,41.27,41.23,41.23,11186.0,36.6266,36.6533,36.6177,36.6177,11186.0
2019-08-12 12:25:00,41.23,41.24,41.21,41.22,19149.0,36.6177,36.6266,36.6,36.6089,19149.0
2019-08-12 12:30:00,41.22,41.25,41.21,41.22,25125.0,36.6089,36.6355,36.6,36.6089,25125.0
2019-08-12 12:35:00,41.2,41.21,41.2,41.21,15653.0,36.5911,36.6,36.5911,36.6,15653.0
2019-08-12 12:40:00,41.21,41.21,41.13,41.18,23416.0,36.6,36.6,36.5289,36.5733,23416.0
2019-08-12 12:45:00,41.16,41.17,41.13,41.13,18759.0,36.5556,36.5645,36.5289,36.5289,18759.0
2019-08-12 12:50:00,41.14,41.14,41.09,41.09,14241.0,36.5378,36.5378,36.4934,36.4934,14241.0
2019-08-12 12:55:00,41.09,41.15,41.09,41.14,18475.0,36.4934,36.5467,36.4934,36.5378,18475.0
2019-08-12 13:00:00,41.14,41.14,41.1,41.1,13890.0,36.5378,36.5378,36.5023,36.5023,13890.0
2019-08-12 13:05:00,41.11,41.13,41.1,41.11,15687.0,36.5112,36.5289,36.5023,36.5112,15687.0
2019-08-12 13:10:00,41.1,41.14,41.1,41.13,9600.0,36.5023,36.5378,36.5023,36.5289,9600.0
2019-08-12 13:15:00,41.13,41.13,41.06,41.07,23814.0,36.5289,36.5289,36.4668,36.4756,23814.0
2019-08-12 13:20:00,41.06,41.12,41.06,41.09,13633.0,36.4668,36.52,36.4668,36.4934,13633.0
2019-08-12 13:25:00,41.09,41.13,41.09,41.1,10410.0,36.4934,36.5289,36.4934,36.5023,10410.0
2019-08-12 13:30:00,41.1,41.11,41.08,41.09,6897.0,36.5023,36.5112,36.4845,36.4934,6897.0
2019-08-12 13:35:00,41.09,41.11,41.08,41.08,13947.0,36.4934,36.5112,36.4845,36.4845,13947.0
2019-08-12 13:40:00,41.08,41.1,41.04,41.04,24134.0,36.4845,36.5023,36.449,36.449,24134.0
2019-08-12 13:45:00,41.04,41.06,41.01,41.03,11115.0,36.449,36.4668,36.4224,36.4401,11115.0
2019-08-12 13:50:00,41.03,41.07,41.01,41.05,22035.0,36.4401,36.4756,36.4224,36.4579,22035.0
2019-08-12 13:55:00,41.05,41.06,41.03,41.05,17661.0,36.4579,36.4668,36.4401,36.4579,17661.0
2019-08-12 14:00:00,41.05,41.05,41.01,41.04,23404.0,36.4579,36.4579,36.4224,36.449,23404.0
2019-08-12 14:05:00,41.03,41.04,41.01,41.03,14315.0,36.4401,36.449,36.4224,36.4401,14315.0
2019-08-12 14:10:00,41.02,41.06,41.01,41.05,16749.0,36.4312,36.4668,36.4224,36.4579,16749.0
2019-08-12 14:15:00,41.05,41.06,41.02,41.02,21869.0,36.4579,36.4668,36.4312,36.4312,21869.0
2019-08-12 14:20:00,41.02,41.05,40.98,40.99,44033.0,36.4312,36.4579,36.3957,36.4046,44033.0
2019-08-12 14:25:00,40.99,41.0,40.94,40.95,28149.0,36.4046,36.4135,36.3602,36.3691,28149.0
2019-08-12 14:30:00,40.96,40.98,40.94,40.96,41823.0,36.3779,36.3957,36.3602,36.3779,41823.0
2019-08-12 14:35:00,40.96,40.98,40.94,40.95,14785.0,36.3779,36.3957,36.3602,36.3691,14785.0
2019-08-12 14:40:00,40.95,40.95,40.85,40.86,46101.0,36.3691,36.3691,36.2803,36.2891,46101.0
2019-08-12 14:45:00,40.87,40.92,40.86,40.89,44633.0,36.298,36.3424,36.2891,36.3158,44633.0
2019-08-12 14:50:00,40.89,40.94,40.89,40.9,24021.0,36.3158,36.3602,36.3158,36.3247,24021.0
2019-08-12 14:55:00,40.9,40.92,40.85,40.87,14453.0,36.3247,36.3424,36.2803,36.298,14453.0
2019-08-12 15:00:00,40.88,40.92,40.87,40.9,29119.0,36.3069,36.3424,36.298,36.3247,29119.0
2019-08-12 15:05:00,40.9,40.95,40.88,40.93,32819.0,36.3247,36.3691,36.3069,36.3513,32819.0
2019-08-12 15:10:00,40.92,40.96,40.91,40.95,53461.0,36.3424,36.3779,36.3335,36.3691,53461.0
2019-08-12 15:15:00,40.94,40.99,40.94,40.97,24608.0,36.3602,36.4046,36.3602,36.3868,24608.0
2019-08-12 15:20:00,40.97,40.97,40.94,40.96,69423.0,36.3868,36.3868,36.3602,36.3779,69423.0
2019-08-12 15:25:00,40.96,40.98,40.93,40.98,10268.0,36.3779,36.3957,36.3513,36.3957,10268.0
2019-08-12 15:30:00,40.97,40.99,40.96,40.96,6608.0,36.3868,36.4046,36.3779,36.3779,6608.0
2019-08-12 15:35:00,40.97,40.99,40.94,40.99,7752.0,36.3868,36.4046,36.3602,36.4046,7752.0
2019-08-12 15:40:00,40.99,41.0,40.99,41.0,2508.0,36.4046,36.4135,36.4046,36.4135,2508.0
2019-08-12 15:45:00,41.01,41.01,40.93,40.94,47949.0,36.4224,36.4224,36.3513,36.3602,47949.0
2019-08-12 15:50:00,40.94,40.98,40.93,40.96,80376.0,36.3602,36.3957,36.3513,36.3779,80376.0
2019-08-12 15:55:00,40.95,40.99,40.94,40.97,109863.0,36.3691,36.4046,36.3602,36.3868,109863.0
2019-08-13 09:30:00,40.63,40.67,40.55,40.56,167893.0,36.0849,36.1204,36.0138,36.0227,167893.0
2019-08-13 09:35:00,40.56,40.94,40.56,40.91,139381.0,36.0227,36.3602,36.0227,36.3335,139381.0
2019-08-13 09:40:00,40.9,40.94,40.82,40.91,114587.0,36.3247,36.3602,36.2536,36.3335,114587.0
2019-08-13 09:45:00,40.91,41.7,40.86,41.68,221436.0,36.3335,37.0352,36.2891,37.0174,221436.0
2019-08-13 09:50:00,41.69,41.76,41.59,41.62,350201.0,37.0263,37.0885,36.9375,36.9641,350201.0
2019-08-13 09:55:00,41.62,41.72,41.58,41.65,302852.0,36.9641,37.0529,36.9286,36.9908,302852.0
2019-08-13 10:00:00,41.65,41.68,41.51,41.55,184411.0,36.9908,37.0174,36.8664,36.9019,184411.0
2019-08-13 10:05:00,41.55,41.62,41.55,41.59,159838.0,36.9019,36.9641,36.9019,36.9375,159838.0
2019-08-13 10:10:00,41.61,41.65,41.57,41.61,199144.0,36.9552,36.9908,36.9197,36.9552,199144.0
2019-08-13 10:15:00,41.61,41.87,41.61,41.87,251460.0,36.9552,37.1861,36.9552,37.1861,251460.0
2019-08-13 10:20:00,41.87,41.88,41.78,41.83,115443.0,37.1861,37.195,37.1062,37.1506,115443.0
2019-08-13 10:25:00,41.84,41.95,41.82,41.88,80657.0,37.1595,37.2572,37.1417,37.195,80657.0
2019-08-13 10:30:00,41.88,41.92,41.82,41.91,104993.0,37.195,37.2306,37.1417,37.2217,104993.0
2019-08-13 10:35:00,41.91,41.97,41.82,41.83,248219.0,37.2217,37.275,37.1417,37.1506,248219.0
2019-08-13 10:40:00,41.83,41.84,41.67,41.68,129353.0,37.1506,37.1595,37.0085,37.0174,129353.0
2019-08-13 10:45:00,41.68,41.72,41.64,41.69,128868.0,37.0174,37.0529,36.9819,37.0263,128868.0
2019-08-13 10:50:00,41.69,41.79,41.67,41.79,37610.0,37.0263,37.1151,37.0085,37.1151,37610.0
2019-08-13 10:55:00,41.79,41.82,41.69,41.7,81129.0,37.1151,37.1417,37.0263,37.0352,81129.0
2019-08-13 11:00:00,41.68,41.73,41.66,41.68,49811.0,37.0174,37.0618,36.9996,37.0174,49811.0
2019-08-13 11:05:00,41.68,41.75,41.65,41.74,41765.0,37.0174,37.0796,36.9908,37.0707,41765.0
2019-08-13 11:10:00,41.73,41.75,41.69,41.72,41597.0,37.0618,37.0796,37.0263,37.0529,41597.0
2019-08-13 11:15:00,41.73,41.73,41.55,41.61,134835.0,37.0618,37.0618,36.9019,36.9552,134835.0
2019-08-13 11:20:00,41.61,41.65,41.52,41.52,70403.0,36.9552,36.9908,36.8753,36.8753,70403.0
2019-08-13 11:25:00,41.51,41.62,41.51,41.62,117281.0,36.8664,36.9641,36.8664,36.9641,117281.0
2019-08-13 11:30:00,41.62,41.66,41.59,41.64,49565.0,36.9641,36.9996,36.9375,36.9819,49565.0
2019-08-13 11:35:00,41.64,41.69,41.63,41.65,35723.0,36.9819,37.0263,36.973,36.9908,35723.0
2019-08-13 11:40:00,41.65,41.72,41.64,41.7,135074.0,36.9908,37.0529,36.9819,37.0352,135074.0
2019-08-13 11:45:00,41.71,41.71,41.63,41.64,32570.0,37.044,37.044,36.973,36.9819,32570.0
2019-08-13 11:50:00,41.64,41.68,41.62,41.68,31576.0,36.9819,37.0174,36.9641,37.0174,31576.0
2019-08-13 11:55:00,41.68,41.74,41.64,41.74,53634.0,37.0174,37.0707,36.9819,37.0707,53634.0
2019-08-13 12:00:00,41.75,41.79,41.72,41.79,49712.0,37.0796,37.1151,37.0529,37.1151,49712.0
2019-08-13 12:05:00,41.78,41.8,41.71,41.74,48563.0,37.1062,37.124,37.044,37.0707,48563.0
2019-08-13 12:10:00,41.74,41.79,41.72,41.79,56783.0,37.0707,37.1151,37.0529,37.1151,56783.0
2019-08-13 12:15:00,41.8,41.82,41.76,41.79,37759.0,37.124,37.1417,37.0885,37.1151,37759.0
2019-08-13 12:20:00,41.79,41.82,41.76,41.76,57949.0,37.1151,37.1417,37.0885,37.0885,57949.0
2019-08-13 12:25:00,41.77,41.83,41.75,41.8,44916.0,37.0973,37.1506,37.0796,37.124,44916.0
2019-08-13 12:30:00,41.81,41.83,41.74,41.75,40898.0,37.1329,37.1506,37.0707,37.0796,40898.0
2019-08-13 12:35:00,41.76,41.78,41.75,41.77,28038.0,37.0885,37.1062,37.0796,37.0973,28038.0
2019-08-13 12:40:00,41.77,41.78,41.74,41.76,28103.0,37.0973,37.1062,37.0707,37.0885,28103.0
2019-08-13 12:45:00,41.76,41.79,41.74,41.79,19824.0,37.0885,37.1151,37.0707,37.1151,19824.0
2019-08-13 12:50:00,41.79,41.83,41.78,41.79,89546.0,37.1151,37.1506,37.1062,37.1151,89546.0
2019-08-13 12:55:00,41.78,41.8,41.73,41.8,36979.0,37.1062,37.124,37.0618,37.124,36979.0
2019-08-13 13:00:00,41.79,41.8,41.72,41.8,49894.0,37.1151,37.124,37.0529,37.124,49894.0
2019-08-13 13:05:00,41.8,41.85,41.79,41.83,51842.0,37.124,37.1684,37.1151,37.1506,51842.0
2019-08-13 13:10:00,41.83,41.86,41.82,41.84,45641.0,37.1506,37.1773,37.1417,37.1595,45641.0
2019-08-13 13:15:00,41.84,41.84,41.67,41.72,75233.0,37.1595,37.1595,37.0085,37.0529,75233.0
2019-08-13 13:20:00,41.71,41.78,41.67,41.71,63636.0,37.044,37.1062,37.0085,37.044,63636.0
2019-08-13 13:25:00,41.72,41.77,41.71,41.77,39159.0,37.0529,37.0973,37.044,37.0973,39159.0
2019-08-13 13:30:00,41.76,41.83,41.75,41.8,54231.0,37.0885,37.1506,37.0796,37.124,54231.0
2019-08-13 13:35:00,41.8,41.8,41.75,41.76,18323.0,37.124,37.124,37.0796,37.0885,18323.0
2019-08-13 13:40:00,41.76,41.79,41.75,41.77,27593.0,37.0885,37.1151,37.0796,37.0973,27593.0
2019-08-13 13:45:00,41.76,41.79,41.74,41.75,43752.0,37.0885,37.1151,37.0707,37.0796,43752.0
2019-08-13 13:50:00,41.75,41.77,41.74,41.77,22125.0,37.0796,37.0973,37.0707,37.0973,22125.0
2019-08-13 13:55:00,41.76,41.8,41.76,41.8,46720.0,37.0885,37.124,37.0885,37.124,46720.0
2019-08-13 14:00:00,41.8,41.8,41.77,41.79,29211.0,37.124,37.124,37.0973,37.1151,29211.0
2019-08-13 14:05:00,41.79,41.79,41.78,41.79,17540.0,37.1151,37.1151,37.1062,37.1151,17540.0
2019-08-13 14:10:00,41.79,41.8,41.76,41.78,35603.0,37.1151,37.124,37.0885,37.1062,35603.0
2019-08-13 14:15:00,41.79,41.82,41.79,41.81,46637.0,37.1151,37.1417,37.1151,37.1329,46637.0
2019-08-13 14:20:00,41.81,41.83,41.8,41.82,30231.0,37.1329,37.1506,37.124,37.1417,30231.0
2019-08-13 14:25:00,41.82,41.91,41.82,41.91,69857.0,37.1417,37.2217,37.1417,37.2217,69857.0
2019-08-13 14:30:00,41.91,41.97,41.9,41.97,60405.0,37.2217,37.275,37.2128,37.275,60405.0
2019-08-13 14:35:00,41.96,41.97,41.93,41.94,45345.0,37.2661,37.275,37.2394,37.2483,45345.0
2019-08-13 14:40:00,41.95,41.98,41.94,41.98,39524.0,37.2572,37.2838,37.2483,37.2838,39524.0
2019-08-13 14:45:00,41.98,41.99,41.95,41.97,68125.0,37.2838,37.2927,37.2572,37.275,68125.0
2019-08-13 14:50:00,41.97,41.99,41.94,41.94,97846.0,37.275,37.2927,37.2483,37.2483,97846.0
2019-08-13 14:55:00,41.94,41.95,41.9,41.93,37304.0,37.2483,37.2572,37.2128,37.2394,37304.0
2019-08-13 15:00:00,41.93,41.93,41.87,41.88,35988.0,37.2394,37.2394,37.1861,37.195,35988.0
2019-08-13 15:05:00,41.87,41.88,41.83,41.84,59156.0,37.1861,37.195,37.1506,37.1595,59156.0
2019-08-13 15:10:00,41.84,41.85,41.82,41.85,33344.0,37.1595,37.1684,37.1417,37.1684,33344.0
2019-08-13 15:15:00,41.85,41.88,41.83,41.87,42790.0,37.1684,37.195,37.1506,37.1861,42790.0
2019-08-13 15:20:00,41.87,41.87,41.84,41.86,40335.0,37.1861,37.1861,37.1595,37.1773,40335.0
2019-08-13 15:25:00,41.86,41.87,41.85,41.87,30492.0,37.1773,37.1861,37.1684,37.1861,30492.0
2019-08-13 15:30:00,41.87,41.87,41.82,41.85,59641.0,37.1861,37.1861,37.1417,37.1684,59641.0
2019-08-13 15:35:00,41.85,41.88,41.84,41.86,152691.0,37.1684,37.195,37.1595,37.1773,152691.0
2019-08-13 15:40:00,41.86,41.87,41.79,41.8,105947.0,37.1773,37.1861,37.1151,37.124,105947.0
2019-08-13 15:45:00,41.8,41.82,41.76,41.8,87395.0,37.124,37.1417,37.0885,37.124,87395.0
2019-08-13 15:50:00,41.8,41.83,41.79,41.83,116190.0,37.124,37.1506,37.1151,37.1506,116190.0
2019-08-13 15:55:00,41.83,41.83,41.76,41.82,272514.0,37.1506,37.1506,37.0885,37.1417,272514.0
2019-08-14 09:30:00,40.85,41.09,40.81,40.9,481768.0,36.2803,36.4934,36.2447,36.3247,481768.0
2019-08-14 09:35:00,40.91,40.94,40.87,40.91,300185.0,36.3335,36.3602,36.298,36.3335,300185.0
2019-08-14 09:40:00,40.92,40.92,40.77,40.8,116051.0,36.3424,36.3424,36.2092,36.2358,116051.0
2019-08-14 09:45:00,40.79,40.79,40.65,40.65,212555.0,36.227,36.227,36.1026,36.1026,212555.0
2019-08-14 09:50:00,40.65,40.77,40.63,40.69,298753.0,36.1026,36.2092,36.0849,36.1382,298753.0
2019-08-14 09:55:00,40.69,40.82,40.66,40.73,206312.0,36.1382,36.2536,36.1115,36.1737,206312.0
2019-08-14 10:00:00,40.72,40.76,40.57,40.61,272265.0,36.1648,36.2003,36.0316,36.0671,272265.0
2019-08-14 10:05:00,40.61,40.68,40.58,40.64,125886.0,36.0671,36.1293,36.0405,36.0937,125886.0
2019-08-14 10:10:00,40.63,40.63,40.53,40.55,152485.0,36.0849,36.0849,35.996,36.0138,152485.0
2019-08-14 10:15:00,40.55,40.58,40.49,40.51,241905.0,36.0138,36.0405,35.9605,35.9783,241905.0
2019-08-14 10:20:00,40.51,40.59,40.49,40.57,116166.0,35.9783,36.0493,35.9605,36.0316,116166.0
2019-08-14 10:25:00,40.56,40.62,40.55,40.56,80269.0,36.0227,36.076,36.0138,36.0227,80269.0
2019-08-14 10:30:00,40.56,40.58,40.51,40.55,112925.0,36.0227,36.0405,35.9783,36.0138,112925.0
2019-08-14 10:35:00,40.55,40.56,40.47,40.48,152246.0,36.0138,36.0227,35.9428,35.9516,152246.0
2019-08-14 10:40:00,40.48,40.51,40.44,40.49,148135.0,35.9516,35.9783,35.9161,35.9605,148135.0
2019-08-14 10:45:00,40.49,40.5,40.45,40.5,131398.0,35.9605,35.9694,35.925,35.9694,131398.0
2019-08-14 10:50:00,40.5,40.51,40.42,40.46,169713.0,35.9694,35.9783,35.8984,35.9339,169713.0
2019-08-14 10:55:00,40.46,40.49,40.38,40.4,180599.0,35.9339,35.9605,35.8628,35.8806,180599.0
2019-08-14 11:00:00,40.4,40.45,40.34,40.41,188130.0,35.8806,35.925,35.8273,35.8895,188130.0
2019-08-14 11:05:00,40.42,40.48,40.4,40.46,68973.0,35.8984,35.9516,35.8806,35.9339,68973.0
2019-08-14 11:10:00,40.46,40.48,40.41,40.43,104767.0,35.9339,35.9516,35.8895,35.9072,104767.0
2019-08-14 11:15:00,40.43,40.44,40.36,40.38,129703.0,35.9072,35.9161,35.8451,35.8628,129703.0
2019-08-14 11:20:00,40.38,40.44,40.37,40.4,126312.0,35.8628,35.9161,35.8539,35.8806,126312.0
2019-08-14 11:25:00,40.4,40.46,40.38,40.41,69595.0,35.8806,35.9339,35.8628,35.8895,69595.0
2019-08-14 11:30:00,40.41,40.48,40.4,40.46,172728.0,35.8895,35.9516,35.8806,35.9339,172728.0
2019-08-14 11:35:00,40.46,40.49,40.39,40.4,49390.0,35.9339,35.9605,35.8717,35.8806,49390.0
2019-08-14 11:40:00,40.4,40.41,40.35,40.38,60103.0,35.8806,35.8895,35.8362,35.8628,60103.0
2019-08-14 11:45:00,40.37,40.38,40.29,40.34,87632.0,35.8539,35.8628,35.7829,35.8273,87632.0
2019-08-14 11:50:00,40.34,40.42,40.33,40.4,53843.0,35.8273,35.8984,35.8184,35.8806,53843.0
2019-08-14 11:55:00,40.39,40.4,40.31,40.37,42441.0,35.8717,35.8806,35.8007,35.8539,42441.0
2019-08-14 12:00:00,40.37,40.37,40.25,40.27,81914.0,35.8539,35.8539,35.7474,35.7651,81914.0
2019-08-14 12:05:00,40.27,40.31,40.26,40.28,54529.0,35.7651,35.8007,35.7563,35.774,54529.0
2019-08-14 12:10:00,40.3,40.38,40.27,40.38,58774.0,35.7918,35.8628,35.7651,35.8628,58774.0
2019-08-14 12:15:00,40.38,40.4,40.35,40.37,34959.0,35.8628,35.8806,35.8362,35.8539,34959.0
2019-08-14 12:20:00,40.37,40.41,40.32,40.36,52324.0,35.8539,35.8895,35.8095,35.8451,52324.0
2019-08-14 12:25:00,40.35,40.38,40.32,40.36,30747.0,35.8362,35.8628,35.8095,35.8451,30747.0
2019-08-14 12:30:00,40.36,40.45,40.35,40.42,50099.0,35.8451,35.925,35.8362,35.8984,50099.0
2019-08-14 12:35:00,40.43,40.45,40.4,40.41,27908.0,35.9072,35.925,35.8806,35.8895,27908.0
2019-08-14 12:40:00,40.42,40.43,40.35,40.38,39965.0,35.8984,35.9072,35.8362,35.8628,39965.0
2019-08-14 12:45:00,40.38,40.44,40.36,40.37,57016.0,35.8628,35.9161,35.8451,35.8539,57016.0
2019-08-14 12:50:00,40.37,40.38,40.32,40.33,28705.0,35.8539,35.8628,35.8095,35.8184,28705.0
2019-08-14 12:55:00,40.33,40.35,40.28,40.3,40995.0,35.8184,35.8362,35.774,35.7918,40995.0
2019-08-14 13:00:00,40.3,40.34,40.26,40.3,40642.0,35.7918,35.8273,35.7563,35.7918,40642.0
2019-08-14 13:05:00,40.31,40.33,40.29,40.33,37020.0,35.8007,35.8184,35.7829,35.8184,37020.0
2019-08-14 13:10:00,40.33,40.36,40.31,40.36,33616.0,35.8184,35.8451,35.8007,35.8451,33616.0
2019-08-14 13:15:00,40.36,40.38,40.31,40.31,51944.0,35.8451,35.8628,35.8007,35.8007,51944.0
2019-08-14 13:20:00,40.32,40.43,40.32,40.43,52504.0,35.8095,35.9072,35.8095,35.9072,52504.0
2019-08-14 13:25:00,40.42,40.54,40.42,40.48,67840.0,35.8984,36.0049,35.8984,35.9516,67840.0
2019-08-14 13:30:00,40.47,40.51,40.45,40.49,26412.0,35.9428,35.9783,35.925,35.9605,26412.0
2019-08-14 13:35:00,40.49,40.53,40.47,40.5,36431.0,35.9605,35.996,35.9428,35.9694,36431.0
2019-08-14 13:40:00,40.5,40.56,40.49,40.53,52077.0,35.9694,36.0227,35.9605,35.996,52077.0
2019-08-14 13:45:00,40.53,40.54,40.47,40.48,47919.0,35.996,36.0049,35.9428,35.9516,47919.0
2019-08-14 13:50:00,40.48,40.5,40.47,40.49,33143.0,35.9516,35.9694,35.9428,35.9605,33143.0
2019-08-14 13:55:00,40.48,40.51,40.47,40.5,35070.0,35.9516,35.9783,35.9428,35.9694,35070.0
2019-08-14 14:00:00,40.5,40.51,40.45,40.46,36077.0,35.9694,35.9783,35.925,35.9339,36077.0
2019-08-14 14:05:00,40.46,40.48,40.43,40.47,54143.0,35.9339,35.9516,35.9072,35.9428,54143.0
2019-08-14 14:10:00,40.47,40.52,40.46,40.49,56273.0,35.9428,35.9872,35.9339,35.9605,56273.0
2019-08-14 14:15:00,40.49,40.57,40.49,40.55,58239.0,35.9605,36.0316,35.9605,36.0138,58239.0
2019-08-14 14:20:00,40.54,40.55,40.5,40.51,36569.0,36.0049,36.0138,35.9694,35.9783,36569.0
2019-08-14 14:25:00,40.51,40.52,40.48,40.48,58719.0,35.9783,35.9872,35.9516,35.9516,58719.0
2019-08-14 14:30:00,40.48,40.51,40.42,40.45,82235.0,35.9516,35.9783,35.8984,35.925,82235.0
2019-08-14 14:35:00,40.45,40.47,40.42,40.42,35908.0,35.925,35.9428,35.8984,35.8984,35908.0
2019-08-14 14:40:00,40.41,40.42,40.35,40.37,62517.0,35.8895,35.8984,35.8362,35.8539,62517.0
2019-08-14 14:45:00,40.37,40.4,40.34,40.39,90294.0,35.8539,35.8806,35.8273,35.8717,90294.0
2019-08-14 14:50:00,40.39,40.44,40.38,40.42,42878.0,35.8717,35.9161,35.8628,35.8984,42878.0
2019-08-14 14:55:00,40.43,40.45,40.4,40.42,39704.0,35.9072,35.925,35.8806,35.8984,39704.0
2019-08-14 15:00:00,40.42,40.54,40.38,40.53,55482.0,35.8984,36.0049,35.8628,35.996,55482.0
2019-08-14 15:05:00,40.53,40.55,40.5,40.53,83653.0,35.996,36.0138,35.9694,35.996,83653.0
2019-08-14 15:10:00,40.52,40.58,40.52,40.54,51233.0,35.9872,36.0405,35.9872,36.0049,51233.0
2019-08-14 15:15:00,40.53,40.54,40.48,40.48,77423.0,35.996,36.0049,35.9516,35.9516,77423.0
2019-08-14 15:20:00,40.48,40.49,40.43,40.44,55922.0,35.9516,35.9605,35.9072,35.9161,55922.0
2019-08-14 15:25:00,40.44,40.62,40.44,40.53,97997.0,35.9161,36.076,35.9161,35.996,97997.0
2019-08-14 15:30:00,40.52,40.52,40.41,40.49,86176.0,35.9872,35.9872,35.8895,35.9605,86176.0
2019-08-14 15:35:00,40.49,40.53,40.45,40.53,87089.0,35.9605,35.996,35.925,35.996,87089.0
2019-08-14 15:40:00,40.53,40.54,40.45,40.49,103304.0,35.996,36.0049,35.925,35.9605,103304.0
2019-08-14 15:45:00,40.5,40.56,40.48,40.49,147376.0,35.9694,36.0227,35.9516,35.9605,147376.0
2019-08-14 15:50:00,40.5,40.55,40.48,40.55,286370.0,35.9694,36.0138,35.9516,36.0138,286370.0
2019-08-14 15:55:00,40.55,40.55,40.42,40.43,550204.0,36.0138,36.0138,35.8984,35.9072,550204.0
2019-08-15 09:30:00,40.38,40.76,40.35,40.71,351289.0,35.8628,36.2003,35.8362,36.1559,351289.0
2019-08-15 09:35:00,40.72,40.73,40.46,40.48,217388.0,36.1648,36.1737,35.9339,35.9516,217388.0
2019-08-15 09:40:00,40.48,40.49,40.34,40.48,129205.0,35.9516,35.9605,35.8273,35.9516,129205.0
2019-08-15 09:45:00,40.48,40.57,40.44,40.5,121445.0,35.9516,36.0316,35.9161,35.9694,121445.0
2019-08-15 09:50:00,40.5,40.57,40.48,40.57,171876.0,35.9694,36.0316,35.9516,36.0316,171876.0
2019-08-15 09:55:00,40.56,40.6,40.5,40.57,66615.0,36.0227,36.0582,35.9694,36.0316,66615.0
2019-08-15 10:00:00,40.56,40.6,40.49,40.52,89990.0,36.0227,36.0582,35.9605,35.9872,89990.0
2019-08-15 10:05:00,40.52,40.53,40.46,40.51,61203.0,35.9872,35.996,35.9339,35.9783,61203.0
2019-08-15 10:10:00,40.5,40.6,40.5,40.58,62830.0,35.9694,36.0582,35.9694,36.0405,62830.0
2019-08-15 10:15:00,40.58,40.59,40.52,40.55,89065.0,36.0405,36.0493,35.9872,36.0138,89065.0
2019-08-15 10:20:00,40.54,40.58,40.5,40.56,58916.0,36.0049,36.0405,35.9694,36.0227,58916.0
2019-08-15 10:25:00,40.57,40.61,40.52,40.52,41301.0,36.0316,36.0671,35.9872,35.9872,41301.0
2019-08-15 10:30:00,40.52,40.57,40.46,40.56,60396.0,35.9872,36.0316,35.9339,36.0227,60396.0
2019-08-15 10:35:00,40.56,40.59,40.54,40.54,46097.0,36.0227,36.0493,36.0049,36.0049,46097.0
2019-08-15 10:40:00,40.53,40.61,40.52,40.6,36421.0,35.996,36.0671,35.9872,36.0582,36421.0
2019-08-15 10:45:00,40.61,40.64,40.56,40.6,37584.0,36.0671,36.0937,36.0227,36.0582,37584.0
2019-08-15 10:50:00,40.6,40.68,40.59,40.66,52007.0,36.0582,36.1293,36.0493,36.1115,52007.0
2019-08-15 10:55:00,40.67,40.67,40.57,40.58,32261.0,36.1204,36.1204,36.0316,36.0405,32261.0
2019-08-15 11:00:00,40.57,40.58,40.54,40.55,33429.0,36.0316,36.0405,36.0049,36.0138,33429.0
2019-08-15 11:05:00,40.55,40.58,40.5,40.52,20413.0,36.0138,36.0405,35.9694,35.9872,20413.0
2019-08-15 11:10:00,40.51,40.52,40.47,40.49,27921.0,35.9783,35.9872,35.9428,35.9605,27921.0
2019-08-15 11:15:00,40.49,40.53,40.49,40.49,21965.0,35.9605,35.996,35.9605,35.9605,21965.0
2019-08-15 11:20:00,40.48,40.49,40.43,40.48,58835.0,35.9516,35.9605,35.9072,35.9516,58835.0
2019-08-15 11:25:00,40.48,40.51,40.44,40.5,48418.0,35.9516,35.9783,35.9161,35.9694,48418.0
2019-08-15 11:30:00,40.51,40.58,40.51,40.55,41944.0,35.9783,36.0405,35.9783,36.0138,41944.0
2019-08-15 11:35:00,40.56,40.61,40.56,40.61,21934.0,36.0227,36.0671,36.0227,36.0671,21934.0
2019-08-15 11:40:00,40.6,40.61,40.55,40.58,22502.0,36.0582,36.0671,36.0138,36.0405,22502.0
2019-08-15 11:45:00,40.57,40.59,40.55,40.55,25064.0,36.0316,36.0493,36.0138,36.0138,25064.0
2019-08-15 11:50:00,40.56,40.58,40.54,40.58,28322.0,36.0227,36.0405,36.0049,36.0405,28322.0
2019-08-15 11:55:00,40.58,40.68,40.56,40.68,20517.0,36.0405,36.1293,36.0227,36.1293,20517.0
2019-08-15 12:00:00,40.69,40.75,40.67,40.74,34995.0,36.1382,36.1914,36.1204,36.1826,34995.0
2019-08-15 12:05:00,40.74,40.8,40.74,40.77,27259.0,36.1826,36.2358,36.1826,36.2092,27259.0
2019-08-15 12:10:00,40.76,40.77,40.74,40.77,19138.0,36.2003,36.2092,36.1826,36.2092,19138.0
2019-08-15 12:15:00,40.77,40.79,40.73,40.76,17301.0,36.2092,36.227,36.1737,36.2003,17301.0
2019-08-15 12:20:00,40.75,40.78,40.72,40.74,26436.0,36.1914,36.2181,36.1648,36.1826,26436.0
2019-08-15 12:25:00,40.73,40.74,40.68,40.69,18751.0,36.1737,36.1826,36.1293,36.1382,18751.0
2019-08-15 12:30:00,40.7,40.71,40.67,40.68,64326.0,36.147,36.1559,36.1204,36.1293,64326.0
2019-08-15 12:35:00,40.69,40.72,40.66,40.66,17895.0,36.1382,36.1648,36.1115,36.1115,17895.0
2019-08-15 12:40:00,40.66,40.73,40.66,40.72,13901.0,36.1115,36.1737,36.1115,36.1648,13901.0
2019-08-15 12:45:00,40.71,40.72,40.67,40.68,22367.0,36.1559,36.1648,36.1204,36.1293,22367.0
2019-08-15 12:50:00,40.68,40.71,40.66,40.67,19023.0,36.1293,36.1559,36.1115,36.1204,19023.0
2019-08-15 12:55:00,40.67,40.72,40.67,40.72,13686.0,36.1204,36.1648,36.1204,36.1648,13686.0
2019-08-15 13:00:00,40.72,40.77,40.71,40.73,21940.0,36.1648,36.2092,36.1559,36.1737,21940.0
2019-08-15 13:05:00,40.74,40.75,40.72,40.73,12882.0,36.1826,36.1914,36.1648,36.1737,12882.0
2019-08-15 13:10:00,40.73,40.74,40.71,40.72,26680.0,36.1737,36.1826,36.1559,36.1648,26680.0
2019-08-15 13:15:00,40.72,40.79,40.72,40.77,13186.0,36.1648,36.227,36.1648,36.2092,13186.0
2019-08-15 13:20:00,40.78,40.8,40.74,40.75,19058.0,36.2181,36.2358,36.1826,36.1914,19058.0
2019-08-15 13:25:00,40.75,40.75,40.68,40.71,24402.0,36.1914,36.1914,36.1293,36.1559,24402.0
2019-08-15 13:30:00,40.71,40.75,40.7,40.75,22566.0,36.1559,36.1914,36.147,36.1914,22566.0
2019-08-15 13:35:00,40.74,40.74,40.67,40.68,28618.0,36.1826,36.1826,36.1204,36.1293,28618.0
2019-08-15 13:40:00,40.69,40.69,40.66,40.68,30583.0,36.1382,36.1382,36.1115,36.1293,30583.0
2019-08-15 13:45:00,40.67,40.67,40.64,40.66,233242.0,36.1204,36.1204,36.0937,36.1115,233242.0
2019-08-15 13:50:00,40.67,40.67,40.56,40.59,259150.0,36.1204,36.1204,36.0227,36.0493,259150.0
2019-08-15 13:55:00,40.6,40.65,40.57,40.63,49801.0,36.0582,36.1026,36.0316,36.0849,49801.0
2019-08-15 14:00:00,40.61,40.68,40.59,40.62,30820.0,36.0671,36.1293,36.0493,36.076,30820.0
2019-08-15 14:05:00,40.61,40.66,40.6,40.64,44858.0,36.0671,36.1115,36.0582,36.0937,44858.0
2019-08-15 14:10:00,40.65,40.74,40.65,40.71,45061.0,36.1026,36.1826,36.1026,36.1559,45061.0
2019-08-15 14:15:00,40.72,40.72,40.68,40.7,27635.0,36.1648,36.1648,36.1293,36.147,27635.0
2019-08-15 14:20:00,40.7,40.8,40.7,40.78,41258.0,36.147,36.2358,36.147,36.2181,41258.0
2019-08-15 14:25:00,40.77,40.83,40.77,40.81,64615.0,36.2092,36.2625,36.2092,36.2447,64615.0
2019-08-15 14:30:00,40.82,40.83,40.74,40.81,63599.0,36.2536,36.2625,36.1826,36.2447,63599.0
2019-08-15 14:35:00,40.81,40.82,40.76,40.8,37073.0,36.2447,36.2536,36.2003,36.2358,37073.0
2019-08-15 14:40:00,40.8,40.86,40.78,40.86,35182.0,36.2358,36.2891,36.2181,36.2891,35182.0
2019-08-15 14:45:00,40.85,40.9,40.84,40.88,33441.0,36.2803,36.3247,36.2714,36.3069,33441.0
2019-08-15 14:50:00,40.87,40.88,40.8,40.86,45799.0,36.298,36.3069,36.2358,36.2891,45799.0
2019-08-15 14:55:00,40.87,40.88,40.84,40.87,24063.0,36.298,36.3069,36.2714,36.298,24063.0
2019-08-15 15:00:00,40.87,40.97,40.87,40.96,54895.0,36.298,36.3868,36.298,36.3779,54895.0
2019-08-15 15:05:00,40.96,40.99,40.94,40.97,31456.0,36.3779,36.4046,36.3602,36.3868,31456.0
2019-08-15 15:10:00,40.98,40.98,40.95,40.97,41068.0,36.3957,36.3957,36.3691,36.3868,41068.0
2019-08-15 15:15:00,40.97,40.98,40.95,40.96,34816.0,36.3868,36.3957,36.3691,36.3779,34816.0
2019-08-15 15:20:00,40.97,40.99,40.92,40.93,52608.0,36.3868,36.4046,36.3424,36.3513,52608.0
2019-08-15 15:25:00,40.94,40.96,40.9,40.9,40423.0,36.3602,36.3779,36.3247,36.3247,40423.0
2019-08-15 15:30:00,40.9,40.94,40.89,40.9,68422.0,36.3247,36.3602,36.3158,36.3247,68422.0
2019-08-15 15:35:00,40.9,40.93,40.87,40.91,64234.0,36.3247,36.3513,36.298,36.3335,64234.0
2019-08-15 15:40:00,40.92,40.97,40.92,40.94,86973.0,36.3424,36.3868,36.3424,36.3602,86973.0
2019-08-15 15:45:00,40.94,40.97,40.92,40.96,101253.0,36.3602,36.3868,36.3424,36.3779,101253.0
2019-08-15 15:50:00,40.97,40.98,40.92,40.95,121537.0,36.3868,36.3957,36.3424,36.3691,121537.0
2019-08-15 15:55:00,40.94,40.95,40.85,40.85,229051.0,36.3602,36.3691,36.2803,36.2803,229051.0
2019-08-16 09:30:00,41.18,41.56,41.15,41.55,168746.0,36.5733,36.9108,36.5467,36.9019,168746.0
2019-08-16 09:35:00,41.55,41.57,41.45,41.45,491843.0,36.9019,36.9197,36.8131,36.8131,491843.0
2019-08-16 09:40:00,41.46,41.51,41.44,41.44,57188.0,36.822,36.8664,36.8043,36.8043,57188.0
2019-08-16 09:45:00,41.44,41.47,41.39,41.43,44968.0,36.8043,36.8309,36.7598,36.7954,44968.0
2019-08-16 09:50:00,41.42,41.46,41.4,41.42,40536.0,36.7865,36.822,36.7687,36.7865,40536.0
2019-08-16 09:55:00,41.42,41.44,41.35,41.41,50389.0,36.7865,36.8043,36.7243,36.7776,50389.0
2019-08-16 10:00:00,41.39,41.46,41.38,41.43,33050.0,36.7598,36.822,36.751,36.7954,33050.0
2019-08-16 10:05:00,41.43,41.43,41.34,41.36,37097.0,36.7954,36.7954,36.7154,36.7332,37097.0
2019-08-16 10:10:00,41.36,41.42,41.35,41.41,81209.0,36.7332,36.7865,36.7243,36.7776,81209.0
2019-08-16 10:15:00,41.42,41.44,41.41,41.41,31124.0,36.7865,36.8043,36.7776,36.7776,31124.0
2019-08-16 10:20:00,41.41,41.6,41.41,41.48,199346.0,36.7776,36.9464,36.7776,36.8398,199346.0
2019-08-16 10:25:00,41.48,41.49,41.36,41.38,36700.0,36.8398,36.8487,36.7332,36.751,36700.0
2019-08-16 10:30:00,41.38,41.42,41.35,41.36,25993.0,36.751,36.7865,36.7243,36.7332,25993.0
2019-08-16 10:35:00,41.37,41.43,41.36,41.42,31517.0,36.7421,36.7954,36.7332,36.7865,31517.0
2019-08-16 10:40:00,41.43,41.48,41.42,41.48,64724.0,36.7954,36.8398,36.7865,36.8398,64724.0
2019-08-16 10:45:00,41.48,41.62,41.47,41.62,77818.0,36.8398,36.9641,36.8309,36.9641,77818.0
2019-08-16 10:50:00,41.61,41.62,41.55,41.58,35299.0,36.9552,36.9641,36.9019,36.9286,35299.0
2019-08-16 10:55:00,41.58,41.65,41.57,41.65,38137.0,36.9286,36.9908,36.9197,36.9908,38137.0
2019-08-16 11:00:00,41.65,41.67,41.6,41.62,45751.0,36.9908,37.0085,36.9464,36.9641,45751.0
2019-08-16 11:05:00,41.61,41.62,41.57,41.59,18187.0,36.9552,36.9641,36.9197,36.9375,18187.0
2019-08-16 11:10:00,41.59,41.6,41.54,41.55,22235.0,36.9375,36.9464,36.8931,36.9019,22235.0
2019-08-16 11:15:00,41.54,41.54,41.49,41.52,13013.0,36.8931,36.8931,36.8487,36.8753,13013.0
2019-08-16 11:20:00,41.53,41.56,41.52,41.52,9043.0,36.8842,36.9108,36.8753,36.8753,9043.0
2019-08-16 11:25:00,41.53,41.54,41.47,41.49,16394.0,36.8842,36.8931,36.8309,36.8487,16394.0
2019-08-16 11:30:00,41.49,41.5,41.44,41.48,28382.0,36.8487,36.8575,36.8043,36.8398,28382.0
2019-08-16 11:35:00,41.49,41.49,41.45,41.46,16161.0,36.8487,36.8487,36.8131,36.822,16161.0
2019-08-16 11:40:00,41.46,41.47,41.43,41.44,17827.0,36.822,36.8309,36.7954,36.8043,17827.0
2019-08-16 11:45:00,41.44,41.49,41.42,41.48,31235.0,36.8043,36.8487,36.7865,36.8398,31235.0
2019-08-16 11:50:00,41.48,41.5,41.45,41.46,24226.0,36.8398,36.8575,36.8131,36.822,24226.0
2019-08-16 11:55:00,41.46,41.49,41.45,41.46,15783.0,36.822,36.8487,36.8131,36.822,15783.0
2019-08-16 12:00:00,41.46,41.47,41.41,41.41,19001.0,36.822,36.8309,36.7776,36.7776,19001.0
2019-08-16 12:05:00,41.41,41.43,41.41,41.43,10765.0,36.7776,36.7954,36.7776,36.7954,10765.0
2019-08-16 12:10:00,41.43,41.46,41.42,41.44,16879.0,36.7954,36.822,36.7865,36.8043,16879.0
2019-08-16 12:15:00,41.44,41.45,41.39,41.42,21552.0,36.8043,36.8131,36.7598,36.7865,21552.0
2019-08-16 12:20:00,41.43,41.47,41.43,41.47,12955.0,36.7954,36.8309,36.7954,36.8309,12955.0
2019-08-16 12:25:00,41.47,41.49,41.46,41.48,15889.0,36.8309,36.8487,36.822,36.8398,15889.0
2019-08-16 12:30:00,41.48,41.55,41.48,41.55,130953.0,36.8398,36.9019,36.8398,36.9019,130953.0
2019-08-16 12:35:00,41.55,41.59,41.54,41.58,35227.0,36.9019,36.9375,36.8931,36.9286,35227.0
2019-08-16 12:40:00,41.59,41.61,41.56,41.59,13735.0,36.9375,36.9552,36.9108,36.9375,13735.0
2019-08-16 12:45:00,41.6,41.61,41.57,41.58,25939.0,36.9464,36.9552,36.9197,36.9286,25939.0
2019-08-16 12:50:00,41.59,41.61,41.58,41.59,19091.0,36.9375,36.9552,36.9286,36.9375,19091.0
2019-08-16 12:55:00,41.59,41.6,41.59,41.59,15978.0,36.9375,36.9464,36.9375,36.9375,15978.0
2019-08-16 13:00:00,41.6,41.62,41.6,41.62,24837.0,36.9464,36.9641,36.9464,36.9641,24837.0
2019-08-16 13:05:00,41.62,41.68,41.61,41.67,52103.0,36.9641,37.0174,36.9552,37.0085,52103.0
2019-08-16 13:10:00,41.67,41.7,41.66,41.69,64849.0,37.0085,37.0352,36.9996,37.0263,64849.0
2019-08-16 13:15:00,41.69,41.71,41.67,41.71,27207.0,37.0263,37.044,37.0085,37.044,27207.0
2019-08-16 13:20:00,41.71,41.72,41.7,41.72,21085.0,37.044,37.0529,37.0352,37.0529,21085.0
2019-08-16 13:25:00,41.71,41.72,41.69,41.7,16260.0,37.044,37.0529,37.0263,37.0352,16260.0
2019-08-16 13:30:00,41.7,41.71,41.69,41.7,68410.0,37.0352,37.044,37.0263,37.0352,68410.0
2019-08-16 13:35:00,41.7,41.71,41.68,41.7,43843.0,37.0352,37.044,37.0174,37.0352,43843.0
2019-08-16 13:40:00,41.7,41.73,41.7,41.7,33697.0,37.0352,37.0618,37.0352,37.0352,33697.0
2019-08-16 13:45:00,41.7,41.71,41.69,41.71,16928.0,37.0352,37.044,37.0263,37.044,16928.0
2019-08-16 13:50:00,41.71,41.72,41.69,41.7,15014.0,37.044,37.0529,37.0263,37.0352,15014.0
2019-08-16 13:55:00,41.7,41.72,41.7,41.72,15750.0,37.0352,37.0529,37.0352,37.0529,15750.0
2019-08-16 14:00:00,41.72,41.73,41.7,41.72,50702.0,37.0529,37.0618,37.0352,37.0529,50702.0
2019-08-16 14:05:00,41.72,41.72,41.63,41.64,73262.0,37.0529,37.0529,36.973,36.9819,73262.0
2019-08-16 14:10:00,41.63,41.64,41.62,41.62,25174.0,36.973,36.9819,36.9641,36.9641,25174.0
2019-08-16 14:15:00,41.62,41.67,41.61,41.67,26040.0,36.9641,37.0085,36.9552,37.0085,26040.0
2019-08-16 14:20:00,41.66,41.67,41.63,41.64,73538.0,36.9996,37.0085,36.973,36.9819,73538.0
2019-08-16 14:25:00,41.64,41.64,41.59,41.59,78676.0,36.9819,36.9819,36.9375,36.9375,78676.0
2019-08-16 14:30:00,41.6,41.6,41.57,41.57,37622.0,36.9464,36.9464,36.9197,36.9197,37622.0
2019-08-16 14:35:00,41.57,41.58,41.53,41.54,38463.0,36.9197,36.9286,36.8842,36.8931,38463.0
2019-08-16 14:40:00,41.54,41.55,41.53,41.54,56981.0,36.8931,36.9019,36.8842,36.8931,56981.0
2019-08-16 14:45:00,41.53,41.54,41.5,41.52,44021.0,36.8842,36.8931,36.8575,36.8753,44021.0
2019-08-16 14:50:00,41.52,41.54,41.5,41.51,55542.0,36.8753,36.8931,36.8575,36.8664,55542.0
2019-08-16 14:55:00,41.51,41.55,41.5,41.54,31345.0,36.8664,36.9019,36.8575,36.8931,31345.0
2019-08-16 15:00:00,41.54,41.57,41.52,41.56,17874.0,36.8931,36.9197,36.8753,36.9108,17874.0
2019-08-16 15:05:00,41.57,41.57,41.55,41.57,21577.0,36.9197,36.9197,36.9019,36.9197,21577.0
2019-08-16 15:10:00,41.57,41.61,41.56,41.61,65914.0,36.9197,36.9552,36.9108,36.9552,65914.0
2019-08-16 15:15:00,41.61,41.63,41.59,41.63,57998.0,36.9552,36.973,36.9375,36.973,57998.0
2019-08-16 15:20:00,41.63,41.63,41.57,41.58,16489.0,36.973,36.973,36.9197,36.9286,16489.0
2019-08-16 15:25:00,41.57,41.6,41.57,41.59,16285.0,36.9197,36.9464,36.9197,36.9375,16285.0
2019-08-16 15:30:00,41.59,41.59,41.55,41.57,34784.0,36.9375,36.9375,36.9019,36.9197,34784.0
2019-08-16 15:35:00,41.57,41.57,41.53,41.54,39001.0,36.9197,36.9197,36.8842,36.8931,39001.0
2019-08-16 15:40:00,41.55,41.59,41.54,41.58,57387.0,36.9019,36.9375,36.8931,36.9286,57387.0
2019-08-16 15:45:00,41.57,41.58,41.54,41.54,45276.0,36.9197,36.9286,36.8931,36.8931,45276.0
2019-08-16 15:50:00,41.55,41.62,41.54,41.59,174192.0,36.9019,36.9641,36.8931,36.9375,174192.0
2019-08-16 15:55:00,41.6,41.62,41.53,41.54,277859.0,36.9464,36.9641,36.8842,36.8931,277859.0
2019-08-19 09:30:00,42.16,42.21,42.04,42.2,159307.0,37.4437,37.4881,37.3371,37.4792,159307.0
2019-08-19 09:35:00,42.2,42.2,42.08,42.11,76150.0,37.4792,37.4792,37.3727,37.3993,76150.0
2019-08-19 09:40:00,42.11,42.11,42.03,42.04,51408.0,37.3993,37.3993,37.3282,37.3371,51408.0
2019-08-19 09:45:00,42.05,42.05,41.95,41.95,46352.0,37.346,37.346,37.2572,37.2572,46352.0
2019-08-19 09:50:00,41.96,41.96,41.79,41.8,97699.0,37.2661,37.2661,37.1151,37.124,97699.0
2019-08-19 09:55:00,41.8,41.86,41.77,41.79,84500.0,37.124,37.1773,37.0973,37.1151,84500.0
2019-08-19 10:00:00,41.78,41.81,41.69,41.73,118635.0,37.1062,37.1329,37.0263,37.0618,118635.0
2019-08-19 10:05:00,41.73,41.76,41.7,41.71,77177.0,37.0618,37.0885,37.0352,37.044,77177.0
2019-08-19 10:10:00,41.7,41.72,41.66,41.66,44355.0,37.0352,37.0529,36.9996,36.9996,44355.0
2019-08-19 10:15:00,41.66,41.8,41.66,41.79,41811.0,36.9996,37.124,36.9996,37.1151,41811.0
2019-08-19 10:20:00,41.78,41.8,41.76,41.78,37166.0,37.1062,37.124,37.0885,37.1062,37166.0
2019-08-19 10:25:00,41.77,41.81,41.76,41.79,23701.0,37.0973,37.1329,37.0885,37.1151,23701.0
2019-08-19 10:30:00,41.79,41.83,41.78,41.82,31583.0,37.1151,37.1506,37.1062,37.1417,31583.0
2019-08-19 10:35:00,41.83,41.87,41.81,41.86,43561.0,37.1506,37.1861,37.1329,37.1773,43561.0
2019-08-19 10:40:00,41.87,41.87,41.8,41.81,25522.0,37.1861,37.1861,37.124,37.1329,25522.0
2019-08-19 10:45:00,41.8,41.81,41.73,41.79,28607.0,37.124,37.1329,37.0618,37.1151,28607.0
2019-08-19 10:50:00,41.79,41.84,41.76,41.84,16832.0,37.1151,37.1595,37.0885,37.1595,16832.0
2019-08-19 10:55:00,41.83,41.85,41.78,41.78,16743.0,37.1506,37.1684,37.1062,37.1062,16743.0
2019-08-19 11:00:00,41.78,41.8,41.77,41.8,22968.0,37.1062,37.124,37.0973,37.124,22968.0
2019-08-19 11:05:00,41.8,41.81,41.77,41.78,36450.0,37.124,37.1329,37.0973,37.1062,36450.0
2019-08-19 11:10:00,41.79,41.84,41.78,41.78,14305.0,37.1151,37.1595,37.1062,37.1062,14305.0
2019-08-19 11:15:00,41.79,41.84,41.77,41.81,31739.0,37.1151,37.1595,37.0973,37.1329,31739.0
2019-08-19 11:20:00,41.81,41.86,41.81,41.81,72756.0,37.1329,37.1773,37.1329,37.1329,72756.0
2019-08-19 11:25:00,41.82,41.83,41.78,41.82,48173.0,37.1417,37.1506,37.1062,37.1417,48173.0
2019-08-19 11:30:00,41.81,41.82,41.78,41.8,23131.0,37.1329,37.1417,37.1062,37.124,23131.0
2019-08-19 11:35:00,41.8,41.81,41.78,41.8,49754.0,37.124,37.1329,37.1062,37.124,49754.0
2019-08-19 11:40:00,41.79,41.84,41.79,41.83,23467.0,37.1151,37.1595,37.1151,37.1506,23467.0
2019-08-19 11:45:00,41.83,41.83,41.79,41.8,20220.0,37.1506,37.1506,37.1151,37.124,20220.0
2019-08-19 11:50:00,41.8,41.81,41.76,41.77,36983.0,37.124,37.1329,37.0885,37.0973,36983.0
2019-08-19 11:55:00,41.77,41.78,41.75,41.77,32583.0,37.0973,37.1062,37.0796,37.0973,32583.0
2019-08-19 12:00:00,41.77,41.77,41.72,41.74,19273.0,37.0973,37.0973,37.0529,37.0707,19273.0
2019-08-19 12:05:00,41.73,41.77,41.72,41.77,28207.0,37.0618,37.0973,37.0529,37.0973,28207.0
2019-08-19 12:10:00,41.77,41.78,41.74,41.76,12822.0,37.0973,37.1062,37.0707,37.0885,12822.0
2019-08-19 12:15:00,41.75,41.76,41.74,41.75,16533.0,37.0796,37.0885,37.0707,37.0796,16533.0
2019-08-19 12:20:00,41.76,41.76,41.72,41.73,14213.0,37.0885,37.0885,37.0529,37.0618,14213.0
2019-08-19 12:25:00,41.73,41.73,41.71,41.72,18109.0,37.0618,37.0618,37.044,37.0529,18109.0
2019-08-19 12:30:00,41.72,41.74,41.71,41.72,31159.0,37.0529,37.0707,37.044,37.0529,31159.0
2019-08-19 12:35:00,41.71,41.72,41.69,41.71,18812.0,37.044,37.0529,37.0263,37.044,18812.0
2019-08-19 12:40:00,41.71,41.71,41.69,41.71,18558.0,37.044,37.044,37.0263,37.044,18558.0
2019-08-19 12:45:00,41.71,41.78,41.7,41.77,54381.0,37.044,37.1062,37.0352,37.0973,54381.0
2019-08-19 12:50:00,41.77,41.77,41.76,41.76,38426.0,37.0973,37.0973,37.0885,37.0885,38426.0
2019-08-19 12:55:00,41.77,41.79,41.76,41.78,29751.0,37.0973,37.1151,37.0885,37.1062,29751.0
2019-08-19 13:00:00,41.79,41.81,41.78,41.79,16974.0,37.1151,37.1329,37.1062,37.1151,16974.0
2019-08-19 13:05:00,41.79,41.83,41.79,41.82,19465.0,37.1151,37.1506,37.1151,37.1417,19465.0
2019-08-19 13:10:00,41.82,41.83,41.81,41.83,12651.0,37.1417,37.1506,37.1329,37.1506,12651.0
2019-08-19 13:15:00,41.83,41.84,41.79,41.84,63403.0,37.1506,37.1595,37.1151,37.1595,63403.0
2019-08-19 13:20:00,41.85,41.86,41.83,41.84,16549.0,37.1684,37.1773,37.1506,37.1595,16549.0
2019-08-19 13:25:00,41.84,41.85,41.81,41.81,13722.0,37.1595,37.1684,37.1329,37.1329,13722.0
2019-08-19 13:30:00,41.81,41.82,41.79,41.8,26044.0,37.1329,37.1417,37.1151,37.124,26044.0
2019-08-19 13:35:00,41.8,41.81,41.79,41.81,24155.0,37.124,37.1329,37.1151,37.1329,24155.0
2019-08-19 13:40:00,41.81,41.81,41.78,41.79,13116.0,37.1329,37.1329,37.1062,37.1151,13116.0
2019-08-19 13:45:00,41.79,41.81,41.78,41.8,23253.0,37.1151,37.1329,37.1062,37.124,23253.0
2019-08-19 13:50:00,41.8,41.82,41.8,41.82,20239.0,37.124,37.1417,37.124,37.1417,20239.0
2019-08-19 13:55:00,41.82,41.83,41.81,41.82,13771.0,37.1417,37.1506,37.1329,37.1417,13771.0
2019-08-19 14:00:00,41.82,41.83,41.77,41.78,33085.0,37.1417,37.1506,37.0973,37.1062,33085.0
2019-08-19 14:05:00,41.77,41.78,41.76,41.77,17140.0,37.0973,37.1062,37.0885,37.0973,17140.0
2019-08-19 14:10:00,41.77,41.78,41.73,41.73,22239.0,37.0973,37.1062,37.0618,37.0618,22239.0
2019-08-19 14:15:00,41.74,41.75,41.72,41.75,37259.0,37.0707,37.0796,37.0529,37.0796,37259.0
2019-08-19 14:20:00,41.75,41.78,41.74,41.77,22954.0,37.0796,37.1062,37.0707,37.0973,22954.0
2019-08-19 14:25:00,41.77,41.79,41.74,41.78,29739.0,37.0973,37.1151,37.0707,37.1062,29739.0
2019-08-19 14:30:00,41.78,41.78,41.72,41.73,26474.0,37.1062,37.1062,37.0529,37.0618,26474.0
2019-08-19 14:35:00,41.73,41.74,41.72,41.73,22689.0,37.0618,37.0707,37.0529,37.0618,22689.0
2019-08-19 14:40:00,41.73,41.73,41.71,41.72,26680.0,37.0618,37.0618,37.044,37.0529,26680.0
2019-08-19 14:45:00,41.72,41.73,41.71,41.71,25801.0,37.0529,37.0618,37.044,37.044,25801.0
2019-08-19 14:50:00,41.72,41.76,41.71,41.73,37762.0,37.0529,37.0885,37.044,37.0618,37762.0
2019-08-19 14:55:00,41.73,41.74,41.7,41.71,25471.0,37.0618,37.0707,37.0352,37.044,25471.0
2019-08-19 15:00:00,41.71,41.72,41.67,41.67,38833.0,37.044,37.0529,37.0085,37.0085,38833.0
2019-08-19 15:05:00,41.67,41.67,41.66,41.66,20066.0,37.0085,37.0085,36.9996,36.9996,20066.0
2019-08-19 15:10:00,41.66,41.67,41.65,41.66,28113.0,36.9996,37.0085,36.9908,36.9996,28113.0
2019-08-19 15:15:00,41.66,41.67,41.65,41.66,32403.0,36.9996,37.0085,36.9908,36.9996,32403.0
2019-08-19 15:20:00,41.66,41.7,41.66,41.69,45423.0,36.9996,37.0352,36.9996,37.0263,45423.0
2019-08-19 15:25:00,41.69,41.7,41.68,41.69,42632.0,37.0263,37.0352,37.0174,37.0263,42632.0
2019-08-19 15:30:00,41.68,41.7,41.66,41.7,49398.0,37.0174,37.0352,36.9996,37.0352,49398.0
2019-08-19 15:35:00,41.69,41.74,41.69,41.74,74233.0,37.0263,37.0707,37.0263,37.0707,74233.0
2019-08-19 15:40:00,41.74,41.75,41.72,41.73,55022.0,37.0707,37.0796,37.0529,37.0618,55022.0
2019-08-19 15:45:00,41.73,41.77,41.72,41.77,53992.0,37.0618,37.0973,37.0529,37.0973,53992.0
2019-08-19 15:50:00,41.77,41.79,41.75,41.77,113921.0,37.0973,37.1151,37.0796,37.0973,113921.0
2019-08-19 15:55:00,41.78,41.8,41.75,41.77,264329.0,37.1062,37.124,37.0796,37.0973,264329.0
2019-08-20 09:30:00,42.0,42.08,41.9,41.91,185135.0,37.3016,37.3727,37.2128,37.2217,185135.0
2019-08-20 09:35:00,41.91,41.94,41.81,41.81,112176.0,37.2217,37.2483,37.1329,37.1329,112176.0
2019-08-20 09:40:00,41.81,41.82,41.71,41.8,78732.0,37.1329,37.1417,37.044,37.124,78732.0
2019-08-20 09:45:00,41.79,41.8,41.75,41.77,33019.0,37.1151,37.124,37.0796,37.0973,33019.0
2019-08-20 09:50:00,41.77,41.88,41.77,41.88,63550.0,37.0973,37.195,37.0973,37.195,63550.0
2019-08-20 09:55:00,41.88,41.94,41.87,41.9,75672.0,37.195,37.2483,37.1861,37.2128,75672.0
2019-08-20 10:00:00,41.89,42.0,41.87,41.95,118765.0,37.2039,37.3016,37.1861,37.2572,118765.0
2019-08-20 10:05:00,41.96,42.0,41.95,41.97,53403.0,37.2661,37.3016,37.2572,37.275,53403.0
2019-08-20 10:10:00,41.97,42.05,41.97,42.04,45765.0,37.275,37.346,37.275,37.3371,45765.0
2019-08-20 10:15:00,42.04,42.07,42.01,42.07,42249.0,37.3371,37.3638,37.3105,37.3638,42249.0
2019-08-20 10:20:00,42.06,42.08,42.04,42.05,40224.0,37.3549,37.3727,37.3371,37.346,40224.0
2019-08-20 10:25:00,42.06,42.07,42.02,42.06,36566.0,37.3549,37.3638,37.3194,37.3549,36566.0
2019-08-20 10:30:00,42.06,42.07,42.01,42.02,37358.0,37.3549,37.3638,37.3105,37.3194,37358.0
2019-08-20 10:35:00,42.02,42.07,42.0,42.07,36151.0,37.3194,37.3638,37.3016,37.3638,36151.0
2019-08-20 10:40:00,42.06,42.13,42.05,42.13,81525.0,37.3549,37.4171,37.346,37.4171,81525.0
2019-08-20 10:45:00,42.13,42.14,42.06,42.09,37954.0,37.4171,37.4259,37.3549,37.3815,37954.0
2019-08-20 10:50:00,42.09,42.13,42.09,42.12,39411.0,37.3815,37.4171,37.3815,37.4082,39411.0
2019-08-20 10:55:00,42.12,42.18,42.1,42.17,23193.0,37.4082,37.4615,37.3904,37.4526,23193.0
2019-08-20 11:00:00,42.18,42.21,42.16,42.17,51545.0,37.4615,37.4881,37.4437,37.4526,51545.0
2019-08-20 11:05:00,42.17,42.2,42.14,42.16,96791.0,37.4526,37.4792,37.4259,37.4437,96791.0
2019-08-20 11:10:00,42.17,42.2,42.16,42.18,54437.0,37.4526,37.4792,37.4437,37.4615,54437.0
2019-08-20 11:15:00,42.18,42.18,42.14,42.14,38970.0,37.4615,37.4615,37.4259,37.4259,38970.0
2019-08-20 11:20:00,42.15,42.16,42.09,42.09,236947.0,37.4348,37.4437,37.3815,37.3815,236947.0
2019-08-20 11:25:00,42.09,42.15,42.08,42.14,129439.0,37.3815,37.4348,37.3727,37.4259,129439.0
2019-08-20 11:30:00,42.14,42.18,42.13,42.15,80666.0,37.4259,37.4615,37.4171,37.4348,80666.0
2019-08-20 11:35:00,42.14,42.17,42.12,42.12,165644.0,37.4259,37.4526,37.4082,37.4082,165644.0
2019-08-20 11:40:00,42.12,42.13,42.08,42.13,69205.0,37.4082,37.4171,37.3727,37.4171,69205.0
2019-08-20 11:45:00,42.13,42.15,42.1,42.15,95237.0,37.4171,37.4348,37.3904,37.4348,95237.0
2019-08-20 11:50:00,42.14,42.15,42.12,42.14,31486.0,37.4259,37.4348,37.4082,37.4259,31486.0
2019-08-20 11:55:00,42.13,42.16,42.13,42.15,31352.0,37.4171,37.4437,37.4171,37.4348,31352.0
2019-08-20 12:00:00,42.15,42.18,42.14,42.16,26622.0,37.4348,37.4615,37.4259,37.4437,26622.0
2019-08-20 12:05:00,42.16,42.19,42.16,42.19,48698.0,37.4437,37.4704,37.4437,37.4704,48698.0
2019-08-20 12:10:00,42.19,42.19,42.11,42.15,302524.0,37.4704,37.4704,37.3993,37.4348,302524.0
2019-08-20 12:15:00,42.16,42.17,42.14,42.16,76532.0,37.4437,37.4526,37.4259,37.4437,76532.0
2019-08-20 12:20:00,42.17,42.2,42.16,42.17,31954.0,37.4526,37.4792,37.4437,37.4526,31954.0
2019-08-20 12:25:00,42.18,42.19,42.16,42.19,23118.0,37.4615,37.4704,37.4437,37.4704,23118.0
2019-08-20 12:30:00,42.19,42.19,42.17,42.18,32806.0,37.4704,37.4704,37.4526,37.4615,32806.0
2019-08-20 12:35:00,42.18,42.18,42.14,42.17,63884.0,37.4615,37.4615,37.4259,37.4526,63884.0
2019-08-20 12:40:00,42.16,42.18,42.16,42.18,130015.0,37.4437,37.4615,37.4437,37.4615,130015.0
2019-08-20 12:45:00,42.18,42.18,42.17,42.18,22553.0,37.4615,37.4615,37.4526,37.4615,22553.0
2019-08-20 12:50:00,42.18,42.19,42.16,42.17,32701.0,37.4615,37.4704,37.4437,37.4526,32701.0
2019-08-20 12:55:00,42.16,42.18,42.16,42.17,52684.0,37.4437,37.4615,37.4437,37.4526,52684.0
2019-08-20 13:00:00,42.16,42.18,42.16,42.16,23832.0,37.4437,37.4615,37.4437,37.4437,23832.0
2019-08-20 13:05:00,42.16,42.19,42.16,42.18,41320.0,37.4437,37.4704,37.4437,37.4615,41320.0
2019-08-20 13:10:00,42.17,42.19,42.17,42.19,15279.0,37.4526,37.4704,37.4526,37.4704,15279.0
2019-08-20 13:15:00,42.19,42.19,42.15,42.16,123147.0,37.4704,37.4704,37.4348,37.4437,123147.0
2019-08-20 13:20:00,42.16,42.17,42.16,42.16,39164.0,37.4437,37.4526,37.4437,37.4437,39164.0
2019-08-20 13:25:00,42.16,42.18,42.12,42.18,213182.0,37.4437,37.4615,37.4082,37.4615,213182.0
2019-08-20 13:30:00,42.18,42.2,42.16,42.16,42304.0,37.4615,37.4792,37.4437,37.4437,42304.0
2019-08-20 13:35:00,42.16,42.17,42.11,42.16,299099.0,37.4437,37.4526,37.3993,37.4437,299099.0
2019-08-20 13:40:00,42.16,42.22,42.16,42.19,58793.0,37.4437,37.497,37.4437,37.4704,58793.0
2019-08-20 13:45:00,42.18,42.19,42.12,42.12,95152.0,37.4615,37.4704,37.4082,37.4082,95152.0
2019-08-20 13:50:00,42.11,42.11,42.02,42.03,150889.0,37.3993,37.3993,37.3194,37.3282,150889.0
2019-08-20 13:55:00,42.02,42.03,41.97,41.98,163287.0,37.3194,37.3282,37.275,37.2838,163287.0
2019-08-20 14:00:00,41.97,42.0,41.87,41.91,312463.0,37.275,37.3016,37.1861,37.2217,312463.0
2019-08-20 14:05:00,41.9,41.98,41.86,41.95,171103.0,37.2128,37.2838,37.1773,37.2572,171103.0
2019-08-20 14:10:00,41.95,42.02,41.94,42.02,59602.0,37.2572,37.3194,37.2483,37.3194,59602.0
2019-08-20 14:15:00,42.01,42.03,41.97,42.0,145371.0,37.3105,37.3282,37.275,37.3016,145371.0
2019-08-20 14:20:00,41.99,42.01,41.96,41.98,37028.0,37.2927,37.3105,37.2661,37.2838,37028.0
2019-08-20 14:25:00,41.98,42.0,41.97,41.99,32863.0,37.2838,37.3016,37.275,37.2927,32863.0
2019-08-20 14:30:00,41.98,42.05,41.98,42.04,28808.0,37.2838,37.346,37.2838,37.3371,28808.0
2019-08-20 14:35:00,42.03,42.05,42.01,42.02,40037.0,37.3282,37.346,37.3105,37.3194,40037.0
2019-08-20 14:40:00,42.02,42.03,41.99,41.99,35102.0,37.3194,37.3282,37.2927,37.2927,35102.0
2019-08-20 14:45:00,42.0,42.02,41.99,42.02,24799.0,37.3016,37.3194,37.2927,37.3194,24799.0
2019-08-20 14:50:00,42.01,42.02,41.99,42.02,26210.0,37.3105,37.3194,37.2927,37.3194,26210.0
2019-08-20 14:55:00,42.02,42.03,42.0,42.02,29168.0,37.3194,37.3282,37.3016,37.3194,29168.0
2019-08-20 15:00:00,42.02,42.02,41.97,42.0,41949.0,37.3194,37.3194,37.275,37.3016,41949.0
2019-08-20 15:05:00,42.0,42.01,41.97,41.97,54606.0,37.3016,37.3105,37.275,37.275,54606.0
2019-08-20 15:10:00,41.98,42.02,41.97,42.02,30931.0,37.2838,37.3194,37.275,37.3194,30931.0
2019-08-20 15:15:00,42.02,42.02,41.98,42.01,56648.0,37.3194,37.3194,37.2838,37.3105,56648.0
2019-08-20 15:20:00,42.01,42.02,41.97,42.0,68411.0,37.3105,37.3194,37.275,37.3016,68411.0
2019-08-20 15:25:00,42.0,42.04,41.99,42.04,33060.0,37.3016,37.3371,37.2927,37.3371,33060.0
2019-08-20 15:30:00,42.03,42.06,42.03,42.05,55958.0,37.3282,37.3549,37.3282,37.346,55958.0
2019-08-20 15:35:00,42.05,42.06,42.03,42.05,48141.0,37.346,37.3549,37.3282,37.346,48141.0
2019-08-20 15:40:00,42.05,42.08,42.05,42.07,75643.0,37.346,37.3727,37.346,37.3638,75643.0
2019-08-20 15:45:00,42.06,42.09,42.06,42.08,97451.0,37.3549,37.3815,37.3549,37.3727,97451.0
2019-08-20 15:50:00,42.08,42.09,42.05,42.06,143970.0,37.3727,37.3815,37.346,37.3549,143970.0
2019-08-20 15:55:00,42.05,42.06,41.95,41.96,462994.0,37.346,37.3549,37.2572,37.2661,462994.0
2019-08-21 09:30:00,42.41,42.48,42.29,42.37,112214.0,37.6657,37.7279,37.5592,37.6302,112214.0
2019-08-21 09:35:00,42.37,42.38,42.31,42.34,55002.0,37.6302,37.6391,37.5769,37.6036,55002.0
2019-08-21 09:40:00,42.34,42.43,42.33,42.4,45586.0,37.6036,37.6835,37.5947,37.6569,45586.0
2019-08-21 09:45:00,42.4,42.49,42.4,42.49,57551.0,37.6569,37.7368,37.6569,37.7368,57551.0
2019-08-21 09:50:00,42.49,42.53,42.47,42.51,52537.0,37.7368,37.7723,37.719,37.7546,52537.0
2019-08-21 09:55:00,42.52,42.54,42.49,42.52,31933.0,37.7634,37.7812,37.7368,37.7634,31933.0
2019-08-21 10:00:00,42.53,42.55,42.49,42.51,49202.0,37.7723,37.7901,37.7368,37.7546,49202.0
2019-08-21 10:05:00,42.51,42.55,42.49,42.52,31506.0,37.7546,37.7901,37.7368,37.7634,31506.0
2019-08-21 10:10:00,42.52,42.53,42.46,42.48,38858.0,37.7634,37.7723,37.7101,37.7279,38858.0
2019-08-21 10:15:00,42.47,42.5,42.44,42.5,34358.0,37.719,37.7457,37.6924,37.7457,34358.0
2019-08-21 10:20:00,42.5,42.5,42.46,42.48,21171.0,37.7457,37.7457,37.7101,37.7279,21171.0
2019-08-21 10:25:00,42.49,42.5,42.47,42.48,19756.0,37.7368,37.7457,37.719,37.7279,19756.0
2019-08-21 10:30:00,42.48,42.5,42.45,42.46,23485.0,37.7279,37.7457,37.7013,37.7101,23485.0
2019-08-21 10:35:00,42.45,42.47,42.42,42.44,15823.0,37.7013,37.719,37.6746,37.6924,15823.0
2019-08-21 10:40:00,42.43,42.48,42.4,42.47,46174.0,37.6835,37.7279,37.6569,37.719,46174.0
2019-08-21 10:45:00,42.46,42.46,42.42,42.45,26954.0,37.7101,37.7101,37.6746,37.7013,26954.0
2019-08-21 10:50:00,42.45,42.47,42.43,42.44,20568.0,37.7013,37.719,37.6835,37.6924,20568.0
2019-08-21 10:55:00,42.44,42.45,42.38,42.44,30323.0,37.6924,37.7013,37.6391,37.6924,30323.0
2019-08-21 11:00:00,42.43,42.48,42.42,42.48,28323.0,37.6835,37.7279,37.6746,37.7279,28323.0
2019-08-21 11:05:00,42.48,42.52,42.47,42.48,43177.0,37.7279,37.7634,37.719,37.7279,43177.0
2019-08-21 11:10:00,42.48,42.49,42.44,42.46,52176.0,37.7279,37.7368,37.6924,37.7101,52176.0
2019-08-21 11:15:00,42.46,42.46,42.43,42.45,27198.0,37.7101,37.7101,37.6835,37.7013,27198.0
2019-08-21 11:20:00,42.44,42.45,42.43,42.45,27310.0,37.6924,37.7013,37.6835,37.7013,27310.0
2019-08-21 11:25:00,42.45,42.48,42.43,42.48,80899.0,37.7013,37.7279,37.6835,37.7279,80899.0
2019-08-21 11:30:00,42.47,42.48,42.43,42.45,55195.0,37.719,37.7279,37.6835,37.7013,55195.0
2019-08-21 11:35:00,42.44,42.49,42.44,42.48,91989.0,37.6924,37.7368,37.6924,37.7279,91989.0
2019-08-21 11:40:00,42.49,42.5,42.45,42.48,24520.0,37.7368,37.7457,37.7013,37.7279,24520.0
2019-08-21 11:45:00,42.48,42.5,42.46,42.47,57844.0,37.7279,37.7457,37.7101,37.719,57844.0
2019-08-21 11:50:00,42.47,42.5,42.45,42.5,21420.0,37.719,37.7457,37.7013,37.7457,21420.0
2019-08-21 11:55:00,42.5,42.61,42.49,42.61,53867.0,37.7457,37.8434,37.7368,37.8434,53867.0
2019-08-21 12:00:00,42.61,42.61,42.56,42.58,26762.0,37.8434,37.8434,37.799,37.8167,26762.0
2019-08-21 12:05:00,42.57,42.6,42.57,42.57,20062.0,37.8078,37.8345,37.8078,37.8078,20062.0
2019-08-21 12:10:00,42.57,42.62,42.56,42.62,33629.0,37.8078,37.8522,37.799,37.8522,33629.0
2019-08-21 12:15:00,42.62,42.64,42.59,42.61,29859.0,37.8522,37.87,37.8256,37.8434,29859.0
2019-08-21 12:20:00,42.61,42.61,42.58,42.59,16346.0,37.8434,37.8434,37.8167,37.8256,16346.0
2019-08-21 12:25:00,42.59,42.62,42.58,42.62,27300.0,37.8256,37.8522,37.8167,37.8522,27300.0
2019-08-21 12:30:00,42.62,42.62,42.58,42.59,21352.0,37.8522,37.8522,37.8167,37.8256,21352.0
2019-08-21 12:35:00,42.59,42.6,42.58,42.6,9020.0,37.8256,37.8345,37.8167,37.8345,9020.0
2019-08-21 12:40:00,42.6,42.61,42.56,42.58,22178.0,37.8345,37.8434,37.799,37.8167,22178.0
2019-08-21 12:45:00,42.58,42.58,42.56,42.58,11525.0,37.8167,37.8167,37.799,37.8167,11525.0
2019-08-21 12:50:00,42.58,42.6,42.57,42.58,16951.0,37.8167,37.8345,37.8078,37.8167,16951.0
2019-08-21 12:55:00,42.58,42.58,42.55,42.55,17699.0,37.8167,37.8167,37.7901,37.7901,17699.0
2019-08-21 13:00:00,42.55,42.58,42.54,42.57,16024.0,37.7901,37.8167,37.7812,37.8078,16024.0
2019-08-21 13:05:00,42.57,42.57,42.55,42.56,27783.0,37.8078,37.8078,37.7901,37.799,27783.0
2019-08-21 13:10:00,42.56,42.57,42.55,42.55,11098.0,37.799,37.8078,37.7901,37.7901,11098.0
2019-08-21 13:15:00,42.56,42.56,42.55,42.55,15618.0,37.799,37.799,37.7901,37.7901,15618.0
2019-08-21 13:20:00,42.56,42.58,42.56,42.56,24126.0,37.799,37.8167,37.799,37.799,24126.0
2019-08-21 13:25:00,42.56,42.57,42.55,42.56,9815.0,37.799,37.8078,37.7901,37.799,9815.0
2019-08-21 13:30:00,42.56,42.56,42.53,42.55,19018.0,37.799,37.799,37.7723,37.7901,19018.0
2019-08-21 13:35:00,42.54,42.56,42.54,42.55,13702.0,37.7812,37.799,37.7812,37.7901,13702.0
2019-08-21 13:40:00,42.55,42.55,42.5,42.54,25581.0,37.7901,37.7901,37.7457,37.7812,25581.0
2019-08-21 13:45:00,42.54,42.57,42.52,42.55,26425.0,37.7812,37.8078,37.7634,37.7901,26425.0
2019-08-21 13:50:00,42.55,42.55,42.51,42.52,27097.0,37.7901,37.7901,37.7546,37.7634,27097.0
2019-08-21 13:55:00,42.52,42.54,42.51,42.54,14249.0,37.7634,37.7812,37.7546,37.7812,14249.0
2019-08-21 14:00:00,42.53,42.57,42.45,42.55,48473.0,37.7723,37.8078,37.7013,37.7901,48473.0
2019-08-21 14:05:00,42.55,42.58,42.53,42.55,15904.0,37.7901,37.8167,37.7723,37.7901,15904.0
2019-08-21 14:10:00,42.55,42.56,42.46,42.48,46430.0,37.7901,37.799,37.7101,37.7279,46430.0
2019-08-21 14:15:00,42.48,42.52,42.46,42.5,74202.0,37.7279,37.7634,37.7101,37.7457,74202.0
2019-08-21 14:20:00,42.49,42.5,42.48,42.49,17149.0,37.7368,37.7457,37.7279,37.7368,17149.0
2019-08-21 14:25:00,42.49,42.53,42.48,42.52,29095.0,37.7368,37.7723,37.7279,37.7634,29095.0
2019-08-21 14:30:00,42.52,42.53,42.47,42.47,24854.0,37.7634,37.7723,37.719,37.719,24854.0
2019-08-21 14:35:00,42.47,42.48,42.42,42.46,39004.0,37.719,37.7279,37.6746,37.7101,39004.0
2019-08-21 14:40:00,42.46,42.49,42.45,42.48,138677.0,37.7101,37.7368,37.7013,37.7279,138677.0
2019-08-21 14:45:00,42.49,42.52,42.48,42.5,31519.0,37.7368,37.7634,37.7279,37.7457,31519.0
2019-08-21 14:50:00,42.5,42.53,42.49,42.5,24942.0,37.7457,37.7723,37.7368,37.7457,24942.0
2019-08-21 14:55:00,42.51,42.53,42.49,42.52,24929.0,37.7546,37.7723,37.7368,37.7634,24929.0
2019-08-21 15:00:00,42.52,42.55,42.51,42.55,23876.0,37.7634,37.7901,37.7546,37.7901,23876.0
2019-08-21 15:05:00,42.54,42.55,42.48,42.51,66663.0,37.7812,37.7901,37.7279,37.7546,66663.0
2019-08-21 15:10:00,42.52,42.56,42.52,42.54,25653.0,37.7634,37.799,37.7634,37.7812,25653.0
2019-08-21 15:15:00,42.54,42.58,42.53,42.57,32057.0,37.7812,37.8167,37.7723,37.8078,32057.0
2019-08-21 15:20:00,42.58,42.58,42.54,42.56,54492.0,37.8167,37.8167,37.7812,37.799,54492.0
2019-08-21 15:25:00,42.56,42.58,42.55,42.56,25456.0,37.799,37.8167,37.7901,37.799,25456.0
2019-08-21 15:30:00,42.55,42.6,42.55,42.57,52186.0,37.7901,37.8345,37.7901,37.8078,52186.0
2019-08-21 15:35:00,42.57,42.57,42.54,42.55,78137.0,37.8078,37.8078,37.7812,37.7901,78137.0
2019-08-21 15:40:00,42.55,42.56,42.53,42.55,50117.0,37.7901,37.799,37.7723,37.7901,50117.0
2019-08-21 15:45:00,42.55,42.57,42.55,42.57,56303.0,37.7901,37.8078,37.7901,37.8078,56303.0
2019-08-21 15:50:00,42.57,42.59,42.54,42.58,123557.0,37.8078,37.8256,37.7812,37.8167,123557.0
2019-08-21 15:55:00,42.57,42.61,42.56,42.58,318942.0,37.8078,37.8434,37.799,37.8167,318942.0
2019-08-22 09:30:00,42.39,42.49,42.3,42.47,324435.0,37.648,37.7368,37.568,37.719,324435.0
2019-08-22 09:35:00,42.46,42.48,42.21,42.23,91799.0,37.7101,37.7279,37.4881,37.5059,91799.0
2019-08-22 09:40:00,42.23,42.32,42.23,42.29,44883.0,37.5059,37.5858,37.5059,37.5592,44883.0
2019-08-22 09:45:00,42.29,42.29,42.2,42.2,41697.0,37.5592,37.5592,37.4792,37.4792,41697.0
2019-08-22 09:50:00,42.2,42.26,42.19,42.23,43254.0,37.4792,37.5325,37.4704,37.5059,43254.0
2019-08-22 09:55:00,42.23,42.26,42.22,42.25,23034.0,37.5059,37.5325,37.497,37.5236,23034.0
2019-08-22 10:00:00,42.25,42.26,42.21,42.23,21880.0,37.5236,37.5325,37.4881,37.5059,21880.0
2019-08-22 10:05:00,42.22,42.22,42.14,42.18,25804.0,37.497,37.497,37.4259,37.4615,25804.0
2019-08-22 10:10:00,42.17,42.17,42.08,42.1,41558.0,37.4526,37.4526,37.3727,37.3904,41558.0
2019-08-22 10:15:00,42.09,42.1,42.02,42.02,47222.0,37.3815,37.3904,37.3194,37.3194,47222.0
2019-08-22 10:20:00,42.02,42.02,41.96,41.98,50391.0,37.3194,37.3194,37.2661,37.2838,50391.0
2019-08-22 10:25:00,41.98,42.0,41.91,41.91,92273.0,37.2838,37.3016,37.2217,37.2217,92273.0
2019-08-22 10:30:00,41.92,41.92,41.78,41.82,75419.0,37.2306,37.2306,37.1062,37.1417,75419.0
2019-08-22 10:35:00,41.81,41.87,41.72,41.86,72544.0,37.1329,37.1861,37.0529,37.1773,72544.0
2019-08-22 10:40:00,41.86,41.91,41.77,41.79,35738.0,37.1773,37.2217,37.0973,37.1151,35738.0
2019-08-22 10:45:00,41.78,41.84,41.76,41.84,33526.0,37.1062,37.1595,37.0885,37.1595,33526.0
2019-08-22 10:50:00,41.84,41.87,41.8,41.84,28393.0,37.1595,37.1861,37.124,37.1595,28393.0
2019-08-22 10:55:00,41.83,41.88,41.83,41.85,25702.0,37.1506,37.195,37.1506,37.1684,25702.0
2019-08-22 11:00:00,41.85,41.94,41.85,41.89,26459.0,37.1684,37.2483,37.1684,37.2039,26459.0
2019-08-22 11:05:00,41.89,41.98,41.88,41.94,30596.0,37.2039,37.2838,37.195,37.2483,30596.0
2019-08-22 11:10:00,41.94,41.97,41.93,41.94,20666.0,37.2483,37.275,37.2394,37.2483,20666.0
2019-08-22 11:15:00,41.95,42.0,41.93,41.96,12119.0,37.2572,37.3016,37.2394,37.2661,12119.0
2019-08-22 11:20:00,41.96,41.99,41.95,41.97,15165.0,37.2661,37.2927,37.2572,37.275,15165.0
2019-08-22 11:25:00,41.97,42.02,41.95,42.01,17951.0,37.275,37.3194,37.2572,37.3105,17951.0
2019-08-22 11:30:00,42.02,42.06,41.99,42.02,22393.0,37.3194,37.3549,37.2927,37.3194,22393.0
2019-08-22 11:35:00,42.03,42.07,42.02,42.04,15240.0,37.3282,37.3638,37.3194,37.3371,15240.0
2019-08-22 11:40:00,42.04,42.06,42.02,42.02,19330.0,37.3371,37.3549,37.3194,37.3194,19330.0
2019-08-22 11:45:00,42.04,42.04,41.97,41.98,17486.0,37.3371,37.3371,37.275,37.2838,17486.0
2019-08-22 11:50:00,41.98,42.02,41.97,42.0,11416.0,37.2838,37.3194,37.275,37.3016,11416.0
2019-08-22 11:55:00,42.01,42.02,42.0,42.01,11918.0,37.3105,37.3194,37.3016,37.3105,11918.0
2019-08-22 12:00:00,42.0,42.07,42.0,42.03,22058.0,37.3016,37.3638,37.3016,37.3282,22058.0
2019-08-22 12:05:00,42.03,42.09,42.03,42.07,16354.0,37.3282,37.3815,37.3282,37.3638,16354.0
2019-08-22 12:10:00,42.08,42.09,42.06,42.09,10369.0,37.3727,37.3815,37.3549,37.3815,10369.0
2019-08-22 12:15:00,42.08,42.1,42.06,42.09,11121.0,37.3727,37.3904,37.3549,37.3815,11121.0
2019-08-22 12:20:00,42.09,42.09,42.06,42.08,15694.0,37.3815,37.3815,37.3549,37.3727,15694.0
2019-08-22 12:25:00,42.09,42.1,42.07,42.08,11734.0,37.3815,37.3904,37.3638,37.3727,11734.0
2019-08-22 12:30:00,42.07,42.1,42.04,42.05,23107.0,37.3638,37.3904,37.3371,37.346,23107.0
2019-08-22 12:35:00,42.05,42.06,42.03,42.03,22493.0,37.346,37.3549,37.3282,37.3282,22493.0
2019-08-22 12:40:00,42.03,42.05,42.02,42.05,20270.0,37.3282,37.346,37.3194,37.346,20270.0
2019-08-22 12:45:00,42.05,42.07,42.05,42.06,17443.0,37.346,37.3638,37.346,37.3549,17443.0
2019-08-22 12:50:00,42.05,42.08,42.04,42.08,11879.0,37.346,37.3727,37.3371,37.3727,11879.0
2019-08-22 12:55:00,42.08,42.08,42.03,42.04,21167.0,37.3727,37.3727,37.3282,37.3371,21167.0
2019-08-22 13:00:00,42.04,42.06,42.03,42.06,14441.0,37.3371,37.3549,37.3282,37.3549,14441.0
2019-08-22 13:05:00,42.06,42.1,42.05,42.05,21358.0,37.3549,37.3904,37.346,37.346,21358.0
2019-08-22 13:10:00,42.05,42.09,42.05,42.09,9939.0,37.346,37.3815,37.346,37.3815,9939.0
2019-08-22 13:15:00,42.09,42.11,42.07,42.09,21042.0,37.3815,37.3993,37.3638,37.3815,21042.0
2019-08-22 13:20:00,42.08,42.11,42.07,42.11,19673.0,37.3727,37.3993,37.3638,37.3993,19673.0
2019-08-22 13:25:00,42.12,42.14,42.11,42.14,28296.0,37.4082,37.4259,37.3993,37.4259,28296.0
2019-08-22 13:30:00,42.14,42.15,42.12,42.14,18591.0,37.4259,37.4348,37.4082,37.4259,18591.0
2019-08-22 13:35:00,42.15,42.15,42.12,42.14,18711.0,37.4348,37.4348,37.4082,37.4259,18711.0
2019-08-22 13:40:00,42.14,42.16,42.13,42.16,9653.0,37.4259,37.4437,37.4171,37.4437,9653.0
2019-08-22 13:45:00,42.16,42.16,42.13,42.14,22941.0,37.4437,37.4437,37.4171,37.4259,22941.0
2019-08-22 13:50:00,42.14,42.14,42.1,42.12,26504.0,37.4259,37.4259,37.3904,37.4082,26504.0
2019-08-22 13:55:00,42.12,42.13,42.08,42.09,23412.0,37.4082,37.4171,37.3727,37.3815,23412.0
2019-08-22 14:00:00,42.1,42.11,42.09,42.1,16519.0,37.3904,37.3993,37.3815,37.3904,16519.0
2019-08-22 14:05:00,42.09,42.11,42.07,42.08,12762.0,37.3815,37.3993,37.3638,37.3727,12762.0
2019-08-22 14:10:00,42.07,42.09,42.06,42.09,30917.0,37.3638,37.3815,37.3549,37.3815,30917.0
2019-08-22 14:15:00,42.09,42.11,42.09,42.1,11978.0,37.3815,37.3993,37.3815,37.3904,11978.0
2019-08-22 14:20:00,42.11,42.11,42.07,42.08,10135.0,37.3993,37.3993,37.3638,37.3727,10135.0
2019-08-22 14:25:00,42.09,42.1,42.07,42.09,13310.0,37.3815,37.3904,37.3638,37.3815,13310.0
2019-08-22 14:30:00,42.09,42.1,42.08,42.09,9173.0,37.3815,37.3904,37.3727,37.3815,9173.0
2019-08-22 14:35:00,42.09,42.11,42.08,42.11,16213.0,37.3815,37.3993,37.3727,37.3993,16213.0
2019-08-22 14:40:00,42.11,42.14,42.1,42.12,14196.0,37.3993,37.4259,37.3904,37.4082,14196.0
2019-08-22 14:45:00,42.13,42.16,42.13,42.14,18512.0,37.4171,37.4437,37.4171,37.4259,18512.0
2019-08-22 14:50:00,42.14,42.16,42.13,42.15,8465.0,37.4259,37.4437,37.4171,37.4348,8465.0
2019-08-22 14:55:00,42.15,42.17,42.13,42.15,10205.0,37.4348,37.4526,37.4171,37.4348,10205.0
2019-08-22 15:00:00,42.15,42.16,42.12,42.14,18660.0,37.4348,37.4437,37.4082,37.4259,18660.0
2019-08-22 15:05:00,42.14,42.14,42.11,42.14,11571.0,37.4259,37.4259,37.3993,37.4259,11571.0
2019-08-22 15:10:00,42.14,42.15,42.09,42.11,26207.0,37.4259,37.4348,37.3815,37.3993,26207.0
2019-08-22 15:15:00,42.12,42.13,42.09,42.11,27429.0,37.4082,37.4171,37.3815,37.3993,27429.0
2019-08-22 15:20:00,42.11,42.12,42.09,42.11,14805.0,37.3993,37.4082,37.3815,37.3993,14805.0
2019-08-22 15:25:00,42.11,42.13,42.1,42.12,21059.0,37.3993,37.4171,37.3904,37.4082,21059.0
2019-08-22 15:30:00,42.12,42.14,42.09,42.09,32194.0,37.4082,37.4259,37.3815,37.3815,32194.0
2019-08-22 15:35:00,42.09,42.11,42.07,42.11,24784.0,37.3815,37.3993,37.3638,37.3993,24784.0
2019-08-22 15:40:00,42.11,42.14,42.1,42.14,38304.0,37.3993,37.4259,37.3904,37.4259,38304.0
2019-08-22 15:45:00,42.14,42.18,42.13,42.17,57589.0,37.4259,37.4615,37.4171,37.4526,57589.0
2019-08-22 15:50:00,42.17,42.24,42.16,42.23,80153.0,37.4526,37.5148,37.4437,37.5059,80153.0
2019-08-22 15:55:00,42.23,42.23,42.12,42.13,196307.0,37.5059,37.5059,37.4082,37.4171,196307.0
2019-08-23 09:30:00,41.94,41.97,41.73,41.88,160260.0,37.2483,37.275,37.0618,37.195,160260.0
2019-08-23 09:35:00,41.88,41.9,41.73,41.73,61716.0,37.195,37.2128,37.0618,37.0618,61716.0
2019-08-23 09:40:00,41.73,41.82,41.71,41.8,256770.0,37.0618,37.1417,37.044,37.124,256770.0
2019-08-23 09:45:00,41.8,41.81,41.71,41.75,44861.0,37.124,37.1329,37.044,37.0796,44861.0
2019-08-23 09:50:00,41.75,41.77,41.64,41.76,157432.0,37.0796,37.0973,36.9819,37.0885,157432.0
2019-08-23 09:55:00,41.76,41.83,41.76,41.8,26380.0,37.0885,37.1506,37.0885,37.124,26380.0
2019-08-23 10:00:00,41.82,42.0,41.72,41.96,55385.0,37.1417,37.3016,37.0529,37.2661,55385.0
2019-08-23 10:05:00,41.97,42.04,41.89,41.89,48636.0,37.275,37.3371,37.2039,37.2039,48636.0
2019-08-23 10:10:00,41.89,42.03,41.77,42.03,77108.0,37.2039,37.3282,37.0973,37.3282,77108.0
2019-08-23 10:15:00,42.03,42.04,41.98,42.01,15986.0,37.3282,37.3371,37.2838,37.3105,15986.0
2019-08-23 10:20:00,42.0,42.04,41.98,42.01,18233.0,37.3016,37.3371,37.2838,37.3105,18233.0
2019-08-23 10:25:00,42.02,42.03,41.96,41.98,13396.0,37.3194,37.3282,37.2661,37.2838,13396.0
2019-08-23 10:30:00,41.98,42.11,41.95,42.07,62958.0,37.2838,37.3993,37.2572,37.3638,62958.0
2019-08-23 10:35:00,42.07,42.14,42.04,42.11,28218.0,37.3638,37.4259,37.3371,37.3993,28218.0
2019-08-23 10:40:00,42.12,42.14,42.04,42.07,40508.0,37.4082,37.4259,37.3371,37.3638,40508.0
2019-08-23 10:45:00,42.09,42.1,42.03,42.04,15229.0,37.3815,37.3904,37.3282,37.3371,15229.0
2019-08-23 10:50:00,42.04,42.12,42.04,42.12,10363.0,37.3371,37.4082,37.3371,37.4082,10363.0
2019-08-23 10:55:00,42.11,42.15,42.01,42.02,87946.0,37.3993,37.4348,37.3105,37.3194,87946.0
2019-08-23 11:00:00,42.04,42.06,41.62,41.72,180198.0,37.3371,37.3549,36.9641,37.0529,180198.0
2019-08-23 11:05:00,41.71,41.77,41.43,41.44,95968.0,37.044,37.0973,36.7954,36.8043,95968.0
2019-08-23 11:10:00,41.43,41.58,41.38,41.5,104436.0,36.7954,36.9286,36.751,36.8575,104436.0
2019-08-23 11:15:00,41.49,41.59,41.45,41.56,93724.0,36.8487,36.9375,36.8131,36.9108,93724.0
2019-08-23 11:20:00,41.55,41.55,41.38,41.41,92965.0,36.9019,36.9019,36.751,36.7776,92965.0
2019-08-23 11:25:00,41.4,41.43,41.32,41.36,62798.0,36.7687,36.7954,36.6977,36.7332,62798.0
2019-08-23 11:30:00,41.36,41.39,41.26,41.26,73597.0,36.7332,36.7598,36.6444,36.6444,73597.0
2019-08-23 11:35:00,41.26,41.27,41.16,41.17,138617.0,36.6444,36.6533,36.5556,36.5645,138617.0
2019-08-23 11:40:00,41.16,41.22,41.09,41.22,96784.0,36.5556,36.6089,36.4934,36.6089,96784.0
2019-08-23 11:45:00,41.23,41.25,41.18,41.19,36482.0,36.6177,36.6355,36.5733,36.5822,36482.0
2019-08-23 11:50:00,41.2,41.23,41.14,41.15,55988.0,36.5911,36.6177,36.5378,36.5467,55988.0
2019-08-23 11:55:00,41.15,41.17,41.06,41.06,50867.0,36.5467,36.5645,36.4668,36.4668,50867.0
2019-08-23 12:00:00,41.07,41.15,41.0,41.14,107883.0,36.4756,36.5467,36.4135,36.5378,107883.0
2019-08-23 12:05:00,41.14,41.14,41.07,41.12,31072.0,36.5378,36.5378,36.4756,36.52,31072.0
2019-08-23 12:10:00,41.12,41.19,41.08,41.19,33211.0,36.52,36.5822,36.4845,36.5822,33211.0
2019-08-23 12:15:00,41.19,41.23,41.18,41.21,32718.0,36.5822,36.6177,36.5733,36.6,32718.0
2019-08-23 12:20:00,41.21,41.21,41.13,41.18,46486.0,36.6,36.6,36.5289,36.5733,46486.0
2019-08-23 12:25:00,41.18,41.21,41.11,41.12,33550.0,36.5733,36.6,36.5112,36.52,33550.0
2019-08-23 12:30:00,41.11,41.23,41.1,41.22,38794.0,36.5112,36.6177,36.5023,36.6089,38794.0
2019-08-23 12:35:00,41.22,41.24,41.17,41.17,52186.0,36.6089,36.6266,36.5645,36.5645,52186.0
2019-08-23 12:40:00,41.16,41.17,41.11,41.11,65905.0,36.5556,36.5645,36.5112,36.5112,65905.0
2019-08-23 12:45:00,41.11,41.11,41.05,41.05,92496.0,36.5112,36.5112,36.4579,36.4579,92496.0
2019-08-23 12:50:00,41.06,41.06,40.98,41.0,127995.0,36.4668,36.4668,36.3957,36.4135,127995.0
2019-08-23 12:55:00,40.99,41.09,40.99,41.05,90613.0,36.4046,36.4934,36.4046,36.4579,90613.0
2019-08-23 13:00:00,41.04,41.1,41.0,41.08,29937.0,36.449,36.5023,36.4135,36.4845,29937.0
2019-08-23 13:05:00,41.08,41.11,41.05,41.05,22095.0,36.4845,36.5112,36.4579,36.4579,22095.0
2019-08-23 13:10:00,41.05,41.17,41.05,41.17,26835.0,36.4579,36.5645,36.4579,36.5645,26835.0
2019-08-23 13:15:00,41.17,41.17,41.05,41.06,34834.0,36.5645,36.5645,36.4579,36.4668,34834.0
2019-08-23 13:20:00,41.06,41.07,41.01,41.03,17161.0,36.4668,36.4756,36.4224,36.4401,17161.0
2019-08-23 13:25:00,41.03,41.06,40.95,40.96,38095.0,36.4401,36.4668,36.3691,36.3779,38095.0
2019-08-23 13:30:00,40.96,41.09,40.96,41.09,27341.0,36.3779,36.4934,36.3779,36.4934,27341.0
2019-08-23 13:35:00,41.09,41.11,41.07,41.09,52975.0,36.4934,36.5112,36.4756,36.4934,52975.0
2019-08-23 13:40:00,41.1,41.1,41.04,41.09,55570.0,36.5023,36.5023,36.449,36.4934,55570.0
2019-08-23 13:45:00,41.09,41.14,41.06,41.12,60798.0,36.4934,36.5378,36.4668,36.52,60798.0
2019-08-23 13:50:00,41.12,41.16,41.1,41.14,47536.0,36.52,36.5556,36.5023,36.5378,47536.0
2019-08-23 13:55:00,41.14,41.15,41.11,41.12,27478.0,36.5378,36.5467,36.5112,36.52,27478.0
2019-08-23 14:00:00,41.12,41.12,41.06,41.06,36660.0,36.52,36.52,36.4668,36.4668,36660.0
2019-08-23 14:05:00,41.06,41.13,41.06,41.11,44401.0,36.4668,36.5289,36.4668,36.5112,44401.0
2019-08-23 14:10:00,41.1,41.12,41.08,41.08,31605.0,36.5023,36.52,36.4845,36.4845,31605.0
2019-08-23 14:15:00,41.08,41.13,41.08,41.13,34831.0,36.4845,36.5289,36.4845,36.5289,34831.0
2019-08-23 14:20:00,41.14,41.19,41.13,41.19,146317.0,36.5378,36.5822,36.5289,36.5822,146317.0
2019-08-23 14:25:00,41.19,41.2,41.15,41.18,37754.0,36.5822,36.5911,36.5467,36.5733,37754.0
2019-08-23 14:30:00,41.18,41.21,41.18,41.2,47794.0,36.5733,36.6,36.5733,36.5911,47794.0
2019-08-23 14:35:00,41.2,41.2,41.1,41.11,54335.0,36.5911,36.5911,36.5023,36.5112,54335.0
2019-08-23 14:40:00,41.11,41.11,41.05,41.05,38480.0,36.5112,36.5112,36.4579,36.4579,38480.0
2019-08-23 14:45:00,41.05,41.06,40.96,41.03,79165.0,36.4579,36.4668,36.3779,36.4401,79165.0
2019-08-23 14:50:00,41.04,41.12,41.02,41.09,37916.0,36.449,36.52,36.4312,36.4934,37916.0
2019-08-23 14:55:00,41.1,41.17,41.09,41.16,64349.0,36.5023,36.5645,36.4934,36.5556,64349.0
2019-08-23 15:00:00,41.16,41.18,41.14,41.16,101079.0,36.5556,36.5733,36.5378,36.5556,101079.0
2019-08-23 15:05:00,41.16,41.25,41.15,41.22,72231.0,36.5556,36.6355,36.5467,36.6089,72231.0
2019-08-23 15:10:00,41.22,41.23,41.04,41.1,112499.0,36.6089,36.6177,36.449,36.5023,112499.0
2019-08-23 15:15:00,41.09,41.2,41.09,41.16,90564.0,36.4934,36.5911,36.4934,36.5556,90564.0
2019-08-23 15:20:00,41.17,41.2,41.13,41.15,77982.0,36.5645,36.5911,36.5289,36.5467,77982.0
2019-08-23 15:25:00,41.16,41.17,41.09,41.12,48650.0,36.5556,36.5645,36.4934,36.52,48650.0
2019-08-23 15:30:00,41.13,41.14,41.07,41.07,50930.0,36.5289,36.5378,36.4756,36.4756,50930.0
2019-08-23 15:35:00,41.07,41.08,41.02,41.04,90625.0,36.4756,36.4845,36.4312,36.449,90625.0
2019-08-23 15:40:00,41.03,41.06,41.02,41.03,89729.0,36.4401,36.4668,36.4312,36.4401,89729.0
2019-08-23 15:45:00,41.04,41.08,40.98,40.98,155638.0,36.449,36.4845,36.3957,36.3957,155638.0
2019-08-23 15:50:00,40.97,40.99,40.92,40.93,231911.0,36.3868,36.4046,36.3424,36.3513,231911.0
2019-08-23 15:55:00,40.93,40.98,40.86,40.96,611671.0,36.3513,36.3957,36.2891,36.3779,611671.0
2019-08-26 09:30:00,41.37,41.55,41.35,41.48,188239.0,36.7421,36.9019,36.7243,36.8398,188239.0
2019-08-26 09:35:00,41.48,41.49,41.36,41.43,123221.0,36.8398,36.8487,36.7332,36.7954,123221.0
2019-08-26 09:40:00,41.45,41.5,41.4,41.45,91895.0,36.8131,36.8575,36.7687,36.8131,91895.0
2019-08-26 09:45:00,41.45,41.48,41.3,41.32,44496.0,36.8131,36.8398,36.6799,36.6977,44496.0
2019-08-26 09:50:00,41.32,41.33,41.25,41.26,51016.0,36.6977,36.7066,36.6355,36.6444,51016.0
2019-08-26 09:55:00,41.25,41.33,41.25,41.32,32624.0,36.6355,36.7066,36.6355,36.6977,32624.0
2019-08-26 10:00:00,41.32,41.35,41.23,41.26,61414.0,36.6977,36.7243,36.6177,36.6444,61414.0
2019-08-26 10:05:00,41.25,41.28,41.21,41.21,30556.0,36.6355,36.6621,36.6,36.6,30556.0
2019-08-26 10:10:00,41.21,41.26,41.19,41.26,37916.0,36.6,36.6444,36.5822,36.6444,37916.0
2019-08-26 10:15:00,41.25,41.27,41.15,41.17,20292.0,36.6355,36.6533,36.5467,36.5645,20292.0
2019-08-26 10:20:00,41.18,41.22,41.14,41.15,24164.0,36.5733,36.6089,36.5378,36.5467,24164.0
2019-08-26 10:25:00,41.15,41.25,41.13,41.25,20586.0,36.5467,36.6355,36.5289,36.6355,20586.0
2019-08-26 10:30:00,41.25,41.26,41.18,41.25,15737.0,36.6355,36.6444,36.5733,36.6355,15737.0
2019-08-26 10:35:00,41.24,41.26,41.21,41.24,20958.0,36.6266,36.6444,36.6,36.6266,20958.0
2019-08-26 10:40:00,41.23,41.23,41.14,41.18,40983.0,36.6177,36.6177,36.5378,36.5733,40983.0
2019-08-26 10:45:00,41.19,41.26,41.15,41.25,67644.0,36.5822,36.6444,36.5467,36.6355,67644.0
2019-08-26 10:50:00,41.25,41.26,41.19,41.22,42237.0,36.6355,36.6444,36.5822,36.6089,42237.0
2019-08-26 10:55:00,41.21,41.21,41.15,41.2,26152.0,36.6,36.6,36.5467,36.5911,26152.0
2019-08-26 11:00:00,41.19,41.24,41.17,41.22,30002.0,36.5822,36.6266,36.5645,36.6089,30002.0
2019-08-26 11:05:00,41.23,41.27,41.21,41.26,31902.0,36.6177,36.6533,36.6,36.6444,31902.0
2019-08-26 11:10:00,41.25,41.34,41.22,41.29,45655.0,36.6355,36.7154,36.6089,36.671,45655.0
2019-08-26 11:15:00,41.29,41.3,41.22,41.23,24011.0,36.671,36.6799,36.6089,36.6177,24011.0
2019-08-26 11:20:00,41.23,41.29,41.23,41.28,13689.0,36.6177,36.671,36.6177,36.6621,13689.0
2019-08-26 11:25:00,41.28,41.31,41.24,41.25,27016.0,36.6621,36.6888,36.6266,36.6355,27016.0
2019-08-26 11:30:00,41.25,41.27,41.21,41.23,18047.0,36.6355,36.6533,36.6,36.6177,18047.0
2019-08-26 11:35:00,41.23,41.27,41.2,41.25,34972.0,36.6177,36.6533,36.5911,36.6355,34972.0
2019-08-26 11:40:00,41.25,41.26,41.2,41.2,16491.0,36.6355,36.6444,36.5911,36.5911,16491.0
2019-08-26 11:45:00,41.2,41.22,41.18,41.22,14600.0,36.5911,36.6089,36.5733,36.6089,14600.0
2019-08-26 11:50:00,41.22,41.22,41.18,41.19,17117.0,36.6089,36.6089,36.5733,36.5822,17117.0
2019-08-26 11:55:00,41.2,41.23,41.19,41.23,20657.0,36.5911,36.6177,36.5822,36.6177,20657.0
2019-08-26 12:00:00,41.23,41.23,41.19,41.21,24010.0,36.6177,36.6177,36.5822,36.6,24010.0
2019-08-26 12:05:00,41.21,41.27,41.2,41.25,28762.0,36.6,36.6533,36.5911,36.6355,28762.0
2019-08-26 12:10:00,41.24,41.25,41.23,41.23,18264.0,36.6266,36.6355,36.6177,36.6177,18264.0
2019-08-26 12:15:00,41.23,41.23,41.18,41.18,26559.0,36.6177,36.6177,36.5733,36.5733,26559.0
2019-08-26 12:20:00,41.19,41.32,41.18,41.3,37993.0,36.5822,36.6977,36.5733,36.6799,37993.0
2019-08-26 12:25:00,41.3,41.32,41.19,41.21,95502.0,36.6799,36.6977,36.5822,36.6,95502.0
2019-08-26 12:30:00,41.21,41.31,41.21,41.28,117112.0,36.6,36.6888,36.6,36.6621,117112.0
2019-08-26 12:35:00,41.28,41.29,41.26,41.28,18219.0,36.6621,36.671,36.6444,36.6621,18219.0
2019-08-26 12:40:00,41.27,41.28,41.26,41.28,13942.0,36.6533,36.6621,36.6444,36.6621,13942.0
2019-08-26 12:45:00,41.29,41.3,41.26,41.29,14206.0,36.671,36.6799,36.6444,36.671,14206.0
2019-08-26 12:50:00,41.29,41.3,41.25,41.26,29663.0,36.671,36.6799,36.6355,36.6444,29663.0
2019-08-26 12:55:00,41.26,41.27,41.22,41.25,106604.0,36.6444,36.6533,36.6089,36.6355,106604.0
2019-08-26 13:00:00,41.25,41.25,41.23,41.25,19145.0,36.6355,36.6355,36.6177,36.6355,19145.0
2019-08-26 13:05:00,41.25,41.25,41.22,41.25,37227.0,36.6355,36.6355,36.6089,36.6355,37227.0
2019-08-26 13:10:00,41.25,41.25,41.19,41.23,26676.0,36.6355,36.6355,36.5822,36.6177,26676.0
2019-08-26 13:15:00,41.23,41.25,41.19,41.21,44649.0,36.6177,36.6355,36.5822,36.6,44649.0
2019-08-26 13:20:00,41.21,41.22,41.18,41.2,28356.0,36.6,36.6089,36.5733,36.5911,28356.0
2019-08-26 13:25:00,41.2,41.21,41.18,41.19,34098.0,36.5911,36.6,36.5733,36.5822,34098.0
2019-08-26 13:30:00,41.19,41.22,41.17,41.22,140194.0,36.5822,36.6089,36.5645,36.6089,140194.0
2019-08-26 13:35:00,41.22,41.24,41.21,41.21,16912.0,36.6089,36.6266,36.6,36.6,16912.0
2019-08-26 13:40:00,41.22,41.25,41.21,41.23,141872.0,36.6089,36.6355,36.6,36.6177,141872.0
2019-08-26 13:45:00,41.23,41.25,41.23,41.25,29993.0,36.6177,36.6355,36.6177,36.6355,29993.0
2019-08-26 13:50:00,41.25,41.27,41.22,41.23,170934.0,36.6355,36.6533,36.6089,36.6177,170934.0
2019-08-26 13:55:00,41.23,41.27,41.21,41.27,28543.0,36.6177,36.6533,36.6,36.6533,28543.0
2019-08-26 14:00:00,41.26,41.26,41.21,41.24,49278.0,36.6444,36.6444,36.6,36.6266,49278.0
2019-08-26 14:05:00,41.24,41.24,41.19,41.2,76245.0,36.6266,36.6266,36.5822,36.5911,76245.0
2019-08-26 14:10:00,41.2,41.22,41.19,41.21,21904.0,36.5911,36.6089,36.5822,36.6,21904.0
2019-08-26 14:15:00,41.21,41.25,41.21,41.25,32456.0,36.6,36.6355,36.6,36.6355,32456.0
2019-08-26 14:20:00,41.25,41.3,41.24,41.27,55527.0,36.6355,36.6799,36.6266,36.6533,55527.0
2019-08-26 14:25:00,41.27,41.27,41.24,41.26,66463.0,36.6533,36.6533,36.6266,36.6444,66463.0
2019-08-26 14:30:00,41.26,41.29,41.25,41.28,145153.0,36.6444,36.671,36.6355,36.6621,145153.0
2019-08-26 14:35:00,41.29,41.29,41.25,41.26,45172.0,36.671,36.671,36.6355,36.6444,45172.0
2019-08-26 14:40:00,41.27,41.27,41.23,41.24,72914.0,36.6533,36.6533,36.6177,36.6266,72914.0
2019-08-26 14:45:00,41.25,41.26,41.24,41.25,143674.0,36.6355,36.6444,36.6266,36.6355,143674.0
2019-08-26 14:50:00,41.25,41.31,41.25,41.28,30717.0,36.6355,36.6888,36.6355,36.6621,30717.0
2019-08-26 14:55:00,41.29,41.31,41.26,41.29,110034.0,36.671,36.6888,36.6444,36.671,110034.0
2019-08-26 15:00:00,41.29,41.35,41.28,41.33,45992.0,36.671,36.7243,36.6621,36.7066,45992.0
2019-08-26 15:05:00,41.32,41.32,41.24,41.26,73329.0,36.6977,36.6977,36.6266,36.6444,73329.0
2019-08-26 15:10:00,41.27,41.29,41.26,41.28,22183.0,36.6533,36.671,36.6444,36.6621,22183.0
2019-08-26 15:15:00,41.28,41.32,41.26,41.29,21357.0,36.6621,36.6977,36.6444,36.671,21357.0
2019-08-26 15:20:00,41.28,41.29,41.24,41.27,50154.0,36.6621,36.671,36.6266,36.6533,50154.0
2019-08-26 15:25:00,41.26,41.28,41.24,41.27,64535.0,36.6444,36.6621,36.6266,36.6533,64535.0
2019-08-26 15:30:00,41.28,41.32,41.27,41.27,229494.0,36.6621,36.6977,36.6533,36.6533,229494.0
2019-08-26 15:35:00,41.27,41.29,41.24,41.26,95479.0,36.6533,36.671,36.6266,36.6444,95479.0
2019-08-26 15:40:00,41.26,41.28,41.24,41.27,158098.0,36.6444,36.6621,36.6266,36.6533,158098.0
2019-08-26 15:45:00,41.27,41.29,41.24,41.25,186600.0,36.6533,36.671,36.6266,36.6355,186600.0
2019-08-26 15:50:00,41.26,41.32,41.25,41.26,185193.0,36.6444,36.6977,36.6355,36.6444,185193.0
2019-08-26 15:55:00,41.26,41.35,41.24,41.35,362924.0,36.6444,36.7243,36.6266,36.7243,362924.0
2019-08-27 09:30:00,41.55,41.67,41.45,41.6,138490.0,36.9019,37.0085,36.8131,36.9464,138490.0
2019-08-27 09:35:00,41.59,41.68,41.59,41.64,74730.0,36.9375,37.0174,36.9375,36.9819,74730.0
2019-08-27 09:40:00,41.64,41.67,41.6,41.61,106868.0,36.9819,37.0085,36.9464,36.9552,106868.0
2019-08-27 09:45:00,41.61,41.61,41.55,41.57,150564.0,36.9552,36.9552,36.9019,36.9197,150564.0
2019-08-27 09:50:00,41.57,41.59,41.48,41.56,69434.0,36.9197,36.9375,36.8398,36.9108,69434.0
2019-08-27 09:55:00,41.56,41.58,41.53,41.55,112596.0,36.9108,36.9286,36.8842,36.9019,112596.0
2019-08-27 10:00:00,41.56,41.58,41.51,41.51,57638.0,36.9108,36.9286,36.8664,36.8664,57638.0
2019-08-27 10:05:00,41.52,41.55,41.47,41.48,38300.0,36.8753,36.9019,36.8309,36.8398,38300.0
2019-08-27 10:10:00,41.49,41.49,41.41,41.43,27238.0,36.8487,36.8487,36.7776,36.7954,27238.0
2019-08-27 10:15:00,41.43,41.45,41.4,41.41,24081.0,36.7954,36.8131,36.7687,36.7776,24081.0
2019-08-27 10:20:00,41.41,41.46,41.39,41.44,42007.0,36.7776,36.822,36.7598,36.8043,42007.0
2019-08-27 10:25:00,41.44,41.46,41.41,41.44,31597.0,36.8043,36.822,36.7776,36.8043,31597.0
2019-08-27 10:30:00,41.44,41.49,41.42,41.48,20361.0,36.8043,36.8487,36.7865,36.8398,20361.0
2019-08-27 10:35:00,41.49,41.5,41.44,41.47,14156.0,36.8487,36.8575,36.8043,36.8309,14156.0
2019-08-27 10:40:00,41.47,41.53,41.47,41.52,19650.0,36.8309,36.8842,36.8309,36.8753,19650.0
2019-08-27 10:45:00,41.53,41.53,41.46,41.48,16284.0,36.8842,36.8842,36.822,36.8398,16284.0
2019-08-27 10:50:00,41.48,41.49,41.46,41.48,15451.0,36.8398,36.8487,36.822,36.8398,15451.0
2019-08-27 10:55:00,41.49,41.52,41.45,41.46,25036.0,36.8487,36.8753,36.8131,36.822,25036.0
2019-08-27 11:00:00,41.48,41.53,41.47,41.53,18122.0,36.8398,36.8842,36.8309,36.8842,18122.0
2019-08-27 11:05:00,41.52,41.53,41.47,41.48,19563.0,36.8753,36.8842,36.8309,36.8398,19563.0
2019-08-27 11:10:00,41.48,41.49,41.45,41.47,17781.0,36.8398,36.8487,36.8131,36.8309,17781.0
2019-08-27 11:15:00,41.47,41.48,41.39,41.4,17812.0,36.8309,36.8398,36.7598,36.7687,17812.0
2019-08-27 11:20:00,41.4,41.44,41.38,41.44,28829.0,36.7687,36.8043,36.751,36.8043,28829.0
2019-08-27 11:25:00,41.44,41.47,41.42,41.42,16804.0,36.8043,36.8309,36.7865,36.7865,16804.0
2019-08-27 11:30:00,41.42,41.49,41.42,41.49,20021.0,36.7865,36.8487,36.7865,36.8487,20021.0
2019-08-27 11:35:00,41.49,41.52,41.48,41.5,27450.0,36.8487,36.8753,36.8398,36.8575,27450.0
2019-08-27 11:40:00,41.49,41.52,41.47,41.51,25447.0,36.8487,36.8753,36.8309,36.8664,25447.0
2019-08-27 11:45:00,41.51,41.55,41.5,41.55,52385.0,36.8664,36.9019,36.8575,36.9019,52385.0
2019-08-27 11:50:00,41.55,41.56,41.52,41.53,51034.0,36.9019,36.9108,36.8753,36.8842,51034.0
2019-08-27 11:55:00,41.52,41.54,41.49,41.52,93207.0,36.8753,36.8931,36.8487,36.8753,93207.0
2019-08-27 12:00:00,41.52,41.53,41.43,41.43,70115.0,36.8753,36.8842,36.7954,36.7954,70115.0
2019-08-27 12:05:00,41.42,41.46,41.4,41.45,18390.0,36.7865,36.822,36.7687,36.8131,18390.0
2019-08-27 12:10:00,41.45,41.49,41.45,41.48,12928.0,36.8131,36.8487,36.8131,36.8398,12928.0
2019-08-27 12:15:00,41.48,41.5,41.46,41.46,25727.0,36.8398,36.8575,36.822,36.822,25727.0
2019-08-27 12:20:00,41.46,41.46,41.39,41.4,80156.0,36.822,36.822,36.7598,36.7687,80156.0
2019-08-27 12:25:00,41.4,41.44,41.39,41.41,47914.0,36.7687,36.8043,36.7598,36.7776,47914.0
2019-08-27 12:30:00,41.41,41.42,41.33,41.36,74383.0,36.7776,36.7865,36.7066,36.7332,74383.0
2019-08-27 12:35:00,41.36,41.38,41.31,41.33,62271.0,36.7332,36.751,36.6888,36.7066,62271.0
2019-08-27 12:40:00,41.33,41.39,41.3,41.32,62748.0,36.7066,36.7598,36.6799,36.6977,62748.0
2019-08-27 12:45:00,41.32,41.33,41.28,41.33,84024.0,36.6977,36.7066,36.6621,36.7066,84024.0
2019-08-27 12:50:00,41.32,41.34,41.26,41.32,23432.0,36.6977,36.7154,36.6444,36.6977,23432.0
2019-08-27 12:55:00,41.32,41.35,41.3,41.31,30385.0,36.6977,36.7243,36.6799,36.6888,30385.0
2019-08-27 13:00:00,41.29,41.32,41.28,41.32,35517.0,36.671,36.6977,36.6621,36.6977,35517.0
2019-08-27 13:05:00,41.32,41.37,41.29,41.36,18733.0,36.6977,36.7421,36.671,36.7332,18733.0
2019-08-27 13:10:00,41.37,41.38,41.32,41.32,27326.0,36.7421,36.751,36.6977,36.6977,27326.0
2019-08-27 13:15:00,41.31,41.36,41.3,41.35,23370.0,36.6888,36.7332,36.6799,36.7243,23370.0
2019-08-27 13:20:00,41.34,41.37,41.33,41.37,19019.0,36.7154,36.7421,36.7066,36.7421,19019.0
2019-08-27 13:25:00,41.37,41.41,41.35,41.36,39068.0,36.7421,36.7776,36.7243,36.7332,39068.0
2019-08-27 13:30:00,41.35,41.36,41.33,41.35,26474.0,36.7243,36.7332,36.7066,36.7243,26474.0
2019-08-27 13:35:00,41.35,41.5,41.35,41.42,69610.0,36.7243,36.8575,36.7243,36.7865,69610.0
2019-08-27 13:40:00,41.42,41.48,41.41,41.48,61184.0,36.7865,36.8398,36.7776,36.8398,61184.0
2019-08-27 13:45:00,41.47,41.51,41.46,41.5,32854.0,36.8309,36.8664,36.822,36.8575,32854.0
2019-08-27 13:50:00,41.5,41.5,41.47,41.48,15859.0,36.8575,36.8575,36.8309,36.8398,15859.0
2019-08-27 13:55:00,41.49,41.52,41.47,41.51,27211.0,36.8487,36.8753,36.8309,36.8664,27211.0
2019-08-27 14:00:00,41.5,41.54,41.5,41.51,20469.0,36.8575,36.8931,36.8575,36.8664,20469.0
2019-08-27 14:05:00,41.51,41.54,41.49,41.51,42654.0,36.8664,36.8931,36.8487,36.8664,42654.0
2019-08-27 14:10:00,41.51,41.52,41.45,41.46,23863.0,36.8664,36.8753,36.8131,36.822,23863.0
2019-08-27 14:15:00,41.45,41.49,41.44,41.49,13104.0,36.8131,36.8487,36.8043,36.8487,13104.0
2019-08-27 14:20:00,41.49,41.51,41.47,41.47,12254.0,36.8487,36.8664,36.8309,36.8309,12254.0
2019-08-27 14:25:00,41.47,41.47,41.43,41.44,21745.0,36.8309,36.8309,36.7954,36.8043,21745.0
2019-08-27 14:30:00,41.44,41.46,41.41,41.45,15708.0,36.8043,36.822,36.7776,36.8131,15708.0
2019-08-27 14:35:00,41.45,41.45,41.4,41.41,16277.0,36.8131,36.8131,36.7687,36.7776,16277.0
2019-08-27 14:40:00,41.41,41.46,41.39,41.45,14643.0,36.7776,36.822,36.7598,36.8131,14643.0
2019-08-27 14:45:00,41.44,41.49,41.44,41.48,11378.0,36.8043,36.8487,36.8043,36.8398,11378.0
2019-08-27 14:50:00,41.48,41.55,41.48,41.53,24266.0,36.8398,36.9019,36.8398,36.8842,24266.0
2019-08-27 14:55:00,41.52,41.54,41.51,41.52,13449.0,36.8753,36.8931,36.8664,36.8753,13449.0
2019-08-27 15:00:00,41.52,41.59,41.51,41.57,25144.0,36.8753,36.9375,36.8664,36.9197,25144.0
2019-08-27 15:05:00,41.57,41.59,41.52,41.52,40633.0,36.9197,36.9375,36.8753,36.8753,40633.0
2019-08-27 15:10:00,41.52,41.53,41.47,41.48,22743.0,36.8753,36.8842,36.8309,36.8398,22743.0
2019-08-27 15:15:00,41.49,41.49,41.45,41.48,22774.0,36.8487,36.8487,36.8131,36.8398,22774.0
2019-08-27 15:20:00,41.47,41.48,41.43,41.45,29846.0,36.8309,36.8398,36.7954,36.8131,29846.0
2019-08-27 15:25:00,41.45,41.46,41.43,41.44,26932.0,36.8131,36.822,36.7954,36.8043,26932.0
2019-08-27 15:30:00,41.44,41.45,41.41,41.44,34695.0,36.8043,36.8131,36.7776,36.8043,34695.0
2019-08-27 15:35:00,41.44,41.48,41.41,41.47,29999.0,36.8043,36.8398,36.7776,36.8309,29999.0
2019-08-27 15:40:00,41.47,41.5,41.45,41.46,34907.0,36.8309,36.8575,36.8131,36.822,34907.0
2019-08-27 15:45:00,41.46,41.51,41.45,41.49,49236.0,36.822,36.8664,36.8131,36.8487,49236.0
2019-08-27 15:50:00,41.49,41.49,41.4,41.41,73444.0,36.8487,36.8487,36.7687,36.7776,73444.0
2019-08-27 15:55:00,41.41,41.45,41.35,41.35,226730.0,36.7776,36.8131,36.7243,36.7243,226730.0
2019-08-28 09:30:00,41.32,41.32,41.09,41.11,351964.0,36.6977,36.6977,36.4934,36.5112,351964.0
2019-08-28 09:35:00,41.13,41.17,41.05,41.11,145494.0,36.5289,36.5645,36.4579,36.5112,145494.0
2019-08-28 09:40:00,41.11,41.15,41.06,41.15,63576.0,36.5112,36.5467,36.4668,36.5467,63576.0
2019-08-28 09:45:00,41.14,41.17,41.07,41.16,103524.0,36.5378,36.5645,36.4756,36.5556,103524.0
2019-08-28 09:50:00,41.16,41.25,41.16,41.25,36509.0,36.5556,36.6355,36.5556,36.6355,36509.0
2019-08-28 09:55:00,41.25,41.3,41.2,41.2,35688.0,36.6355,36.6799,36.5911,36.5911,35688.0
2019-08-28 10:00:00,41.21,41.27,41.18,41.21,36059.0,36.6,36.6533,36.5733,36.6,36059.0
2019-08-28 10:05:00,41.21,41.26,41.2,41.25,16035.0,36.6,36.6444,36.5911,36.6355,16035.0
2019-08-28 10:10:00,41.26,41.28,41.23,41.26,20443.0,36.6444,36.6621,36.6177,36.6444,20443.0
2019-08-28 10:15:00,41.25,41.27,41.2,41.22,19193.0,36.6355,36.6533,36.5911,36.6089,19193.0
2019-08-28 10:20:00,41.22,41.23,41.2,41.23,18417.0,36.6089,36.6177,36.5911,36.6177,18417.0
2019-08-28 10:25:00,41.23,41.26,41.22,41.23,36464.0,36.6177,36.6444,36.6089,36.6177,36464.0
2019-08-28 10:30:00,41.23,41.31,41.23,41.29,25506.0,36.6177,36.6888,36.6177,36.671,25506.0
2019-08-28 10:35:00,41.29,41.35,41.29,41.33,12257.0,36.671,36.7243,36.671,36.7066,12257.0
2019-08-28 10:40:00,41.33,41.43,41.31,41.41,95465.0,36.7066,36.7954,36.6888,36.7776,95465.0
2019-08-28 10:45:00,41.41,41.42,41.33,41.34,33953.0,36.7776,36.7865,36.7066,36.7154,33953.0
2019-08-28 10:50:00,41.35,41.43,41.34,41.39,52508.0,36.7243,36.7954,36.7154,36.7598,52508.0
2019-08-28 10:55:00,41.4,41.4,41.35,41.36,13160.0,36.7687,36.7687,36.7243,36.7332,13160.0
2019-08-28 11:00:00,41.37,41.37,41.32,41.35,12134.0,36.7421,36.7421,36.6977,36.7243,12134.0
2019-08-28 11:05:00,41.36,41.39,41.34,41.38,42534.0,36.7332,36.7598,36.7154,36.751,42534.0
2019-08-28 11:10:00,41.38,41.41,41.37,41.41,40594.0,36.751,36.7776,36.7421,36.7776,40594.0
2019-08-28 11:15:00,41.4,41.45,41.4,41.44,44778.0,36.7687,36.8131,36.7687,36.8043,44778.0
2019-08-28 11:20:00,41.44,41.52,41.43,41.5,40859.0,36.8043,36.8753,36.7954,36.8575,40859.0
2019-08-28 11:25:00,41.5,41.55,41.49,41.54,20124.0,36.8575,36.9019,36.8487,36.8931,20124.0
2019-08-28 11:30:00,41.54,41.55,41.5,41.51,14717.0,36.8931,36.9019,36.8575,36.8664,14717.0
2019-08-28 11:35:00,41.51,41.59,41.5,41.59,55226.0,36.8664,36.9375,36.8575,36.9375,55226.0
2019-08-28 11:40:00,41.58,41.61,41.56,41.57,58100.0,36.9286,36.9552,36.9108,36.9197,58100.0
2019-08-28 11:45:00,41.57,41.58,41.5,41.51,28329.0,36.9197,36.9286,36.8575,36.8664,28329.0
2019-08-28 11:50:00,41.51,41.56,41.51,41.56,10285.0,36.8664,36.9108,36.8664,36.9108,10285.0
2019-08-28 11:55:00,41.55,41.57,41.53,41.55,21431.0,36.9019,36.9197,36.8842,36.9019,21431.0
2019-08-28 12:00:00,41.56,41.56,41.53,41.55,12922.0,36.9108,36.9108,36.8842,36.9019,12922.0
2019-08-28 12:05:00,41.55,41.58,41.54,41.56,16896.0,36.9019,36.9286,36.8931,36.9108,16896.0
2019-08-28 12:10:00,41.56,41.56,41.54,41.56,32116.0,36.9108,36.9108,36.8931,36.9108,32116.0
2019-08-28 12:15:00,41.55,41.6,41.55,41.59,24805.0,36.9019,36.9464,36.9019,36.9375,24805.0
2019-08-28 12:20:00,41.59,41.61,41.58,41.59,19703.0,36.9375,36.9552,36.9286,36.9375,19703.0
2019-08-28 12:25:00,41.59,41.6,41.56,41.57,7332.0,36.9375,36.9464,36.9108,36.9197,7332.0
2019-08-28 12:30:00,41.57,41.59,41.56,41.57,23906.0,36.9197,36.9375,36.9108,36.9197,23906.0
2019-08-28 12:35:00,41.58,41.58,41.55,41.56,52751.0,36.9286,36.9286,36.9019,36.9108,52751.0
2019-08-28 12:40:00,41.56,41.57,41.54,41.55,23424.0,36.9108,36.9197,36.8931,36.9019,23424.0
2019-08-28 12:45:00,41.55,41.56,41.54,41.55,15996.0,36.9019,36.9108,36.8931,36.9019,15996.0
2019-08-28 12:50:00,41.55,41.59,41.54,41.59,12709.0,36.9019,36.9375,36.8931,36.9375,12709.0
2019-08-28 12:55:00,41.6,41.6,41.57,41.58,15521.0,36.9464,36.9464,36.9197,36.9286,15521.0
2019-08-28 13:00:00,41.59,41.59,41.55,41.58,22295.0,36.9375,36.9375,36.9019,36.9286,22295.0
2019-08-28 13:05:00,41.58,41.58,41.54,41.54,15386.0,36.9286,36.9286,36.8931,36.8931,15386.0
2019-08-28 13:10:00,41.54,41.54,41.47,41.53,44032.0,36.8931,36.8931,36.8309,36.8842,44032.0
2019-08-28 13:15:00,41.53,41.55,41.52,41.54,27291.0,36.8842,36.9019,36.8753,36.8931,27291.0
2019-08-28 13:20:00,41.55,41.58,41.55,41.56,16570.0,36.9019,36.9286,36.9019,36.9108,16570.0
2019-08-28 13:25:00,41.56,41.62,41.55,41.61,69119.0,36.9108,36.9641,36.9019,36.9552,69119.0
2019-08-28 13:30:00,41.62,41.64,41.6,41.64,32392.0,36.9641,36.9819,36.9464,36.9819,32392.0
2019-08-28 13:35:00,41.64,41.67,41.64,41.66,56647.0,36.9819,37.0085,36.9819,36.9996,56647.0
2019-08-28 13:40:00,41.66,41.7,41.66,41.7,23596.0,36.9996,37.0352,36.9996,37.0352,23596.0
2019-08-28 13:45:00,41.7,41.74,41.68,41.73,35195.0,37.0352,37.0707,37.0174,37.0618,35195.0
2019-08-28 13:50:00,41.73,41.73,41.68,41.71,18217.0,37.0618,37.0618,37.0174,37.044,18217.0
2019-08-28 13:55:00,41.71,41.72,41.69,41.71,22375.0,37.044,37.0529,37.0263,37.044,22375.0
2019-08-28 14:00:00,41.71,41.73,41.7,41.71,18285.0,37.044,37.0618,37.0352,37.044,18285.0
2019-08-28 14:05:00,41.7,41.71,41.69,41.71,15627.0,37.0352,37.044,37.0263,37.044,15627.0
2019-08-28 14:10:00,41.71,41.72,41.69,41.7,26306.0,37.044,37.0529,37.0263,37.0352,26306.0
2019-08-28 14:15:00,41.7,41.72,41.69,41.72,8536.0,37.0352,37.0529,37.0263,37.0529,8536.0
2019-08-28 14:20:00,41.72,41.73,41.69,41.7,18610.0,37.0529,37.0618,37.0263,37.0352,18610.0
2019-08-28 14:25:00,41.69,41.71,41.66,41.67,17742.0,37.0263,37.044,36.9996,37.0085,17742.0
2019-08-28 14:30:00,41.68,41.72,41.67,41.72,13442.0,37.0174,37.0529,37.0085,37.0529,13442.0
2019-08-28 14:35:00,41.72,41.72,41.7,41.71,10632.0,37.0529,37.0529,37.0352,37.044,10632.0
2019-08-28 14:40:00,41.71,41.72,41.68,41.69,17604.0,37.044,37.0529,37.0174,37.0263,17604.0
2019-08-28 14:45:00,41.69,41.73,41.68,41.72,22080.0,37.0263,37.0618,37.0174,37.0529,22080.0
2019-08-28 14:50:00,41.72,41.75,41.72,41.75,12604.0,37.0529,37.0796,37.0529,37.0796,12604.0
2019-08-28 14:55:00,41.75,41.75,41.73,41.75,13423.0,37.0796,37.0796,37.0618,37.0796,13423.0
2019-08-28 15:00:00,41.75,41.76,41.73,41.74,25328.0,37.0796,37.0885,37.0618,37.0707,25328.0
2019-08-28 15:05:00,41.74,41.76,41.73,41.74,17635.0,37.0707,37.0885,37.0618,37.0707,17635.0
2019-08-28 15:10:00,41.74,41.75,41.71,41.73,22880.0,37.0707,37.0796,37.044,37.0618,22880.0
2019-08-28 15:15:00,41.73,41.77,41.72,41.77,27985.0,37.0618,37.0973,37.0529,37.0973,27985.0
2019-08-28 15:20:00,41.77,41.77,41.69,41.7,27282.0,37.0973,37.0973,37.0263,37.0352,27282.0
2019-08-28 15:25:00,41.71,41.71,41.69,41.69,9945.0,37.044,37.044,37.0263,37.0263,9945.0
2019-08-28 15:30:00,41.7,41.7,41.65,41.7,40767.0,37.0352,37.0352,36.9908,37.0352,40767.0
2019-08-28 15:35:00,41.7,41.72,41.69,41.7,32107.0,37.0352,37.0529,37.0263,37.0352,32107.0
2019-08-28 15:40:00,41.69,41.71,41.68,41.7,35850.0,37.0263,37.044,37.0174,37.0352,35850.0
2019-08-28 15:45:00,41.7,41.74,41.7,41.72,56256.0,37.0352,37.0707,37.0352,37.0529,56256.0
2019-08-28 15:50:00,41.72,41.73,41.66,41.69,67940.0,37.0529,37.0618,36.9996,37.0263,67940.0
2019-08-28 15:55:00,41.68,41.72,41.64,41.65,226245.0,37.0174,37.0529,36.9819,36.9908,226245.0
2019-08-29 09:30:00,42.34,42.48,42.27,42.44,222715.0,37.6036,37.7279,37.5414,37.6924,222715.0
2019-08-29 09:35:00,42.44,42.48,42.36,42.37,92696.0,37.6924,37.7279,37.6213,37.6302,92696.0
2019-08-29 09:40:00,42.38,42.42,42.31,42.38,133414.0,37.6391,37.6746,37.5769,37.6391,133414.0
2019-08-29 09:45:00,42.38,42.45,42.37,42.4,114366.0,37.6391,37.7013,37.6302,37.6569,114366.0
2019-08-29 09:50:00,42.41,42.49,42.39,42.49,41951.0,37.6657,37.7368,37.648,37.7368,41951.0
2019-08-29 09:55:00,42.49,42.57,42.49,42.55,76384.0,37.7368,37.8078,37.7368,37.7901,76384.0
2019-08-29 10:00:00,42.55,42.56,42.45,42.46,79596.0,37.7901,37.799,37.7013,37.7101,79596.0
2019-08-29 10:05:00,42.46,42.51,42.44,42.51,50443.0,37.7101,37.7546,37.6924,37.7546,50443.0
2019-08-29 10:10:00,42.51,42.52,42.4,42.43,36635.0,37.7546,37.7634,37.6569,37.6835,36635.0
2019-08-29 10:15:00,42.44,42.45,42.4,42.45,45482.0,37.6924,37.7013,37.6569,37.7013,45482.0
2019-08-29 10:20:00,42.45,42.52,42.44,42.52,26076.0,37.7013,37.7634,37.6924,37.7634,26076.0
2019-08-29 10:25:00,42.52,42.53,42.46,42.5,37123.0,37.7634,37.7723,37.7101,37.7457,37123.0
2019-08-29 10:30:00,42.51,42.52,42.48,42.51,27809.0,37.7546,37.7634,37.7279,37.7546,27809.0
2019-08-29 10:35:00,42.5,42.51,42.29,42.41,112483.0,37.7457,37.7546,37.5592,37.6657,112483.0
2019-08-29 10:40:00,42.41,42.46,42.39,42.39,28452.0,37.6657,37.7101,37.648,37.648,28452.0
2019-08-29 10:45:00,42.38,42.39,42.28,42.32,68092.0,37.6391,37.648,37.5503,37.5858,68092.0
2019-08-29 10:50:00,42.31,42.38,42.31,42.36,70187.0,37.5769,37.6391,37.5769,37.6213,70187.0
2019-08-29 10:55:00,42.35,42.36,42.31,42.35,45820.0,37.6125,37.6213,37.5769,37.6125,45820.0
2019-08-29 11:00:00,42.34,42.37,42.34,42.36,55490.0,37.6036,37.6302,37.6036,37.6213,55490.0
2019-08-29 11:05:00,42.36,42.4,42.31,42.32,61155.0,37.6213,37.6569,37.5769,37.5858,61155.0
2019-08-29 11:10:00,42.31,42.38,42.31,42.37,47212.0,37.5769,37.6391,37.5769,37.6302,47212.0
2019-08-29 11:15:00,42.36,42.37,42.33,42.36,31332.0,37.6213,37.6302,37.5947,37.6213,31332.0
2019-08-29 11:20:00,42.37,42.4,42.34,42.4,38797.0,37.6302,37.6569,37.6036,37.6569,38797.0
2019-08-29 11:25:00,42.4,42.44,42.39,42.41,43851.0,37.6569,37.6924,37.648,37.6657,43851.0
2019-08-29 11:30:00,42.4,42.43,42.4,42.43,33491.0,37.6569,37.6835,37.6569,37.6835,33491.0
2019-08-29 11:35:00,42.43,42.45,42.4,42.41,49897.0,37.6835,37.7013,37.6569,37.6657,49897.0
2019-08-29 11:40:00,42.41,42.43,42.4,42.43,26710.0,37.6657,37.6835,37.6569,37.6835,26710.0
2019-08-29 11:45:00,42.43,42.45,42.42,42.43,20108.0,37.6835,37.7013,37.6746,37.6835,20108.0
2019-08-29 11:50:00,42.44,42.44,42.41,42.42,30303.0,37.6924,37.6924,37.6657,37.6746,30303.0
2019-08-29 11:55:00,42.42,42.42,42.38,42.41,26535.0,37.6746,37.6746,37.6391,37.6657,26535.0
2019-08-29 12:00:00,42.41,42.41,42.36,42.4,29789.0,37.6657,37.6657,37.6213,37.6569,29789.0
2019-08-29 12:05:00,42.4,42.42,42.38,42.39,27251.0,37.6569,37.6746,37.6391,37.648,27251.0
2019-08-29 12:10:00,42.39,42.42,42.39,42.41,41458.0,37.648,37.6746,37.648,37.6657,41458.0
2019-08-29 12:15:00,42.41,42.42,42.39,42.41,27996.0,37.6657,37.6746,37.648,37.6657,27996.0
2019-08-29 12:20:00,42.42,42.43,42.41,42.43,23458.0,37.6746,37.6835,37.6657,37.6835,23458.0
2019-08-29 12:25:00,42.42,42.43,42.41,42.43,30097.0,37.6746,37.6835,37.6657,37.6835,30097.0
2019-08-29 12:30:00,42.42,42.45,42.42,42.43,30520.0,37.6746,37.7013,37.6746,37.6835,30520.0
2019-08-29 12:35:00,42.44,42.44,42.39,42.41,167188.0,37.6924,37.6924,37.648,37.6657,167188.0
2019-08-29 12:40:00,42.42,42.43,42.41,42.42,32965.0,37.6746,37.6835,37.6657,37.6746,32965.0
2019-08-29 12:45:00,42.41,42.43,42.41,42.41,70929.0,37.6657,37.6835,37.6657,37.6657,70929.0
2019-08-29 12:50:00,42.42,42.42,42.38,42.4,40394.0,37.6746,37.6746,37.6391,37.6569,40394.0
2019-08-29 12:55:00,42.39,42.43,42.39,42.41,48121.0,37.648,37.6835,37.648,37.6657,48121.0
2019-08-29 13:00:00,42.41,42.43,42.4,42.4,70585.0,37.6657,37.6835,37.6569,37.6569,70585.0
2019-08-29 13:05:00,42.4,42.41,42.37,42.37,140205.0,37.6569,37.6657,37.6302,37.6302,140205.0
2019-08-29 13:10:00,42.37,42.39,42.35,42.37,39838.0,37.6302,37.648,37.6125,37.6302,39838.0
2019-08-29 13:15:00,42.36,42.38,42.36,42.38,13224.0,37.6213,37.6391,37.6213,37.6391,13224.0
2019-08-29 13:20:00,42.38,42.39,42.37,42.38,33160.0,37.6391,37.648,37.6302,37.6391,33160.0
2019-08-29 13:25:00,42.38,42.4,42.37,42.37,27854.0,37.6391,37.6569,37.6302,37.6302,27854.0
2019-08-29 13:30:00,42.38,42.38,42.33,42.33,26126.0,37.6391,37.6391,37.5947,37.5947,26126.0
2019-08-29 13:35:00,42.34,42.41,42.33,42.41,38635.0,37.6036,37.6657,37.5947,37.6657,38635.0
2019-08-29 13:40:00,42.41,42.42,42.38,42.4,34555.0,37.6657,37.6746,37.6391,37.6569,34555.0
2019-08-29 13:45:00,42.39,42.4,42.39,42.4,9362.0,37.648,37.6569,37.648,37.6569,9362.0
2019-08-29 13:50:00,42.4,42.4,42.38,42.39,18748.0,37.6569,37.6569,37.6391,37.648,18748.0
2019-08-29 13:55:00,42.39,42.4,42.36,42.4,21884.0,37.648,37.6569,37.6213,37.6569,21884.0
2019-08-29 14:00:00,42.4,42.41,42.38,42.39,42265.0,37.6569,37.6657,37.6391,37.648,42265.0
2019-08-29 14:05:00,42.4,42.42,42.38,42.41,23983.0,37.6569,37.6746,37.6391,37.6657,23983.0
2019-08-29 14:10:00,42.4,42.42,42.4,42.4,114484.0,37.6569,37.6746,37.6569,37.6569,114484.0
2019-08-29 14:15:00,42.4,42.41,42.27,42.29,68971.0,37.6569,37.6657,37.5414,37.5592,68971.0
2019-08-29 14:20:00,42.29,42.3,42.25,42.26,40940.0,37.5592,37.568,37.5236,37.5325,40940.0
2019-08-29 14:25:00,42.26,42.28,42.24,42.27,12520.0,37.5325,37.5503,37.5148,37.5414,12520.0
2019-08-29 14:30:00,42.28,42.32,42.27,42.32,17597.0,37.5503,37.5858,37.5414,37.5858,17597.0
2019-08-29 14:35:00,42.33,42.34,42.31,42.33,12502.0,37.5947,37.6036,37.5769,37.5947,12502.0
2019-08-29 14:40:00,42.34,42.35,42.3,42.34,46873.0,37.6036,37.6125,37.568,37.6036,46873.0
2019-08-29 14:45:00,42.34,42.35,42.32,42.33,46270.0,37.6036,37.6125,37.5858,37.5947,46270.0
2019-08-29 14:50:00,42.33,42.34,42.31,42.31,13675.0,37.5947,37.6036,37.5769,37.5769,13675.0
2019-08-29 14:55:00,42.32,42.36,42.31,42.34,20719.0,37.5858,37.6213,37.5769,37.6036,20719.0
2019-08-29 15:00:00,42.34,42.36,42.32,42.36,44952.0,37.6036,37.6213,37.5858,37.6213,44952.0
2019-08-29 15:05:00,42.36,42.37,42.32,42.33,64013.0,37.6213,37.6302,37.5858,37.5947,64013.0
2019-08-29 15:10:00,42.33,42.35,42.32,42.33,123383.0,37.5947,37.6125,37.5858,37.5947,123383.0
2019-08-29 15:15:00,42.34,42.35,42.32,42.34,30231.0,37.6036,37.6125,37.5858,37.6036,30231.0
2019-08-29 15:20:00,42.34,42.34,42.32,42.33,23129.0,37.6036,37.6036,37.5858,37.5947,23129.0
2019-08-29 15:25:00,42.33,42.34,42.31,42.32,21442.0,37.5947,37.6036,37.5769,37.5858,21442.0
2019-08-29 15:30:00,42.32,42.34,42.31,42.32,37889.0,37.5858,37.6036,37.5769,37.5858,37889.0
2019-08-29 15:35:00,42.32,42.33,42.3,42.33,31399.0,37.5858,37.5947,37.568,37.5947,31399.0
2019-08-29 15:40:00,42.32,42.35,42.32,42.33,67950.0,37.5858,37.6125,37.5858,37.5947,67950.0
2019-08-29 15:45:00,42.33,42.36,42.32,42.34,86280.0,37.5947,37.6213,37.5858,37.6036,86280.0
2019-08-29 15:50:00,42.34,42.35,42.28,42.29,253404.0,37.6036,37.6125,37.5503,37.5592,253404.0
2019-08-29 15:55:00,42.29,42.31,42.23,42.28,348393.0,37.5592,37.5769,37.5059,37.5503,348393.0
2019-08-30 09:30:00,42.71,42.89,42.5,42.57,505564.0,37.9322,38.092,37.7457,37.8078,505564.0
2019-08-30 09:35:00,42.57,42.75,42.56,42.67,119519.0,37.8078,37.9677,37.799,37.8967,119519.0
2019-08-30 09:40:00,42.68,42.7,42.61,42.61,83430.0,37.9055,37.9233,37.8434,37.8434,83430.0
2019-08-30 09:45:00,42.61,42.71,42.59,42.7,242144.0,37.8434,37.9322,37.8256,37.9233,242144.0
2019-08-30 09:50:00,42.69,42.77,42.67,42.77,83130.0,37.9144,37.9855,37.8967,37.9855,83130.0
2019-08-30 09:55:00,42.76,42.76,42.64,42.66,45785.0,37.9766,37.9766,37.87,37.8878,45785.0
2019-08-30 10:00:00,42.65,42.71,42.64,42.65,70037.0,37.8789,37.9322,37.87,37.8789,70037.0
2019-08-30 10:05:00,42.64,42.69,42.58,42.64,60777.0,37.87,37.9144,37.8167,37.87,60777.0
2019-08-30 10:10:00,42.64,42.65,42.56,42.56,45857.0,37.87,37.8789,37.799,37.799,45857.0
2019-08-30 10:15:00,42.56,42.58,42.52,42.52,36855.0,37.799,37.8167,37.7634,37.7634,36855.0
2019-08-30 10:20:00,42.53,42.53,42.47,42.52,44438.0,37.7723,37.7723,37.719,37.7634,44438.0
2019-08-30 10:25:00,42.52,42.53,42.47,42.49,41812.0,37.7634,37.7723,37.719,37.7368,41812.0
2019-08-30 10:30:00,42.49,42.55,42.48,42.54,54380.0,37.7368,37.7901,37.7279,37.7812,54380.0
2019-08-30 10:35:00,42.53,42.57,42.52,42.54,115963.0,37.7723,37.8078,37.7634,37.7812,115963.0
2019-08-30 10:40:00,42.54,42.55,42.51,42.53,71595.0,37.7812,37.7901,37.7546,37.7723,71595.0
2019-08-30 10:45:00,42.53,42.55,42.51,42.52,54278.0,37.7723,37.7901,37.7546,37.7634,54278.0
2019-08-30 10:50:00,42.52,42.54,42.51,42.52,33483.0,37.7634,37.7812,37.7546,37.7634,33483.0
2019-08-30 10:55:00,42.53,42.54,42.49,42.49,75100.0,37.7723,37.7812,37.7368,37.7368,75100.0
2019-08-30 11:00:00,42.49,42.5,42.4,42.41,31317.0,37.7368,37.7457,37.6569,37.6657,31317.0
2019-08-30 11:05:00,42.41,42.48,42.41,42.46,29870.0,37.6657,37.7279,37.6657,37.7101,29870.0
2019-08-30 11:10:00,42.45,42.47,42.36,42.41,41133.0,37.7013,37.719,37.6213,37.6657,41133.0
2019-08-30 11:15:00,42.41,42.42,42.37,42.4,58505.0,37.6657,37.6746,37.6302,37.6569,58505.0
2019-08-30 11:20:00,42.4,42.42,42.37,42.4,54603.0,37.6569,37.6746,37.6302,37.6569,54603.0
2019-08-30 11:25:00,42.39,42.46,42.36,42.45,157133.0,37.648,37.7101,37.6213,37.7013,157133.0
2019-08-30 11:30:00,42.45,42.49,42.43,42.48,21881.0,37.7013,37.7368,37.6835,37.7279,21881.0
2019-08-30 11:35:00,42.48,42.5,42.48,42.49,60844.0,37.7279,37.7457,37.7279,37.7368,60844.0
2019-08-30 11:40:00,42.5,42.51,42.46,42.47,113470.0,37.7457,37.7546,37.7101,37.719,113470.0
2019-08-30 11:45:00,42.47,42.51,42.46,42.48,32585.0,37.719,37.7546,37.7101,37.7279,32585.0
2019-08-30 11:50:00,42.48,42.5,42.48,42.48,43853.0,37.7279,37.7457,37.7279,37.7279,43853.0
2019-08-30 11:55:00,42.48,42.5,42.47,42.49,37407.0,37.7279,37.7457,37.719,37.7368,37407.0
2019-08-30 12:00:00,42.5,42.51,42.49,42.5,41878.0,37.7457,37.7546,37.7368,37.7457,41878.0
2019-08-30 12:05:00,42.5,42.5,42.47,42.48,44972.0,37.7457,37.7457,37.719,37.7279,44972.0
2019-08-30 12:10:00,42.48,42.54,42.47,42.52,79123.0,37.7279,37.7812,37.719,37.7634,79123.0
2019-08-30 12:15:00,42.52,42.56,42.52,42.55,15278.0,37.7634,37.799,37.7634,37.7901,15278.0
2019-08-30 12:20:00,42.55,42.57,42.55,42.57,12614.0,37.7901,37.8078,37.7901,37.8078,12614.0
2019-08-30 12:25:00,42.57,42.59,42.57,42.59,105676.0,37.8078,37.8256,37.8078,37.8256,105676.0
2019-08-30 12:30:00,42.58,42.6,42.55,42.57,25175.0,37.8167,37.8345,37.7901,37.8078,25175.0
2019-08-30 12:35:00,42.58,42.58,42.56,42.57,22216.0,37.8167,37.8167,37.799,37.8078,22216.0
2019-08-30 12:40:00,42.57,42.58,42.55,42.57,16008.0,37.8078,37.8167,37.7901,37.8078,16008.0
2019-08-30 12:45:00,42.57,42.58,42.54,42.55,15638.0,37.8078,37.8167,37.7812,37.7901,15638.0
2019-08-30 12:50:00,42.55,42.56,42.53,42.56,10709.0,37.7901,37.799,37.7723,37.799,10709.0
2019-08-30 12:55:00,42.55,42.56,42.52,42.52,34426.0,37.7901,37.799,37.7634,37.7634,34426.0
2019-08-30 13:00:00,42.52,42.58,42.52,42.54,92481.0,37.7634,37.8167,37.7634,37.7812,92481.0
2019-08-30 13:05:00,42.54,42.56,42.54,42.55,49933.0,37.7812,37.799,37.7812,37.7901,49933.0
2019-08-30 13:10:00,42.55,42.57,42.55,42.57,16953.0,37.7901,37.8078,37.7901,37.8078,16953.0
2019-08-30 13:15:00,42.56,42.56,42.48,42.5,183948.0,37.799,37.799,37.7279,37.7457,183948.0
2019-08-30 13:20:00,42.5,42.55,42.5,42.53,48145.0,37.7457,37.7901,37.7457,37.7723,48145.0
2019-08-30 13:25:00,42.53,42.56,42.51,42.51,45032.0,37.7723,37.799,37.7546,37.7546,45032.0
2019-08-30 13:30:00,42.52,42.54,42.51,42.53,18250.0,37.7634,37.7812,37.7546,37.7723,18250.0
2019-08-30 13:35:00,42.53,42.54,42.5,42.52,19327.0,37.7723,37.7812,37.7457,37.7634,19327.0
2019-08-30 13:40:00,42.51,42.52,42.48,42.49,7493.0,37.7546,37.7634,37.7279,37.7368,7493.0
2019-08-30 13:45:00,42.49,42.51,42.48,42.51,7731.0,37.7368,37.7546,37.7279,37.7546,7731.0
2019-08-30 13:50:00,42.51,42.52,42.49,42.5,17867.0,37.7546,37.7634,37.7368,37.7457,17867.0
2019-08-30 13:55:00,42.5,42.53,42.49,42.52,17531.0,37.7457,37.7723,37.7368,37.7634,17531.0
2019-08-30 14:00:00,42.52,42.55,42.52,42.54,18429.0,37.7634,37.7901,37.7634,37.7812,18429.0
2019-08-30 14:05:00,42.54,42.54,42.52,42.53,11382.0,37.7812,37.7812,37.7634,37.7723,11382.0
2019-08-30 14:10:00,42.52,42.55,42.52,42.54,13727.0,37.7634,37.7901,37.7634,37.7812,13727.0
2019-08-30 14:15:00,42.54,42.56,42.53,42.54,9656.0,37.7812,37.799,37.7723,37.7812,9656.0
2019-08-30 14:20:00,42.54,42.54,42.51,42.52,22994.0,37.7812,37.7812,37.7546,37.7634,22994.0
2019-08-30 14:25:00,42.52,42.55,42.52,42.54,12165.0,37.7634,37.7901,37.7634,37.7812,12165.0
2019-08-30 14:30:00,42.54,42.56,42.51,42.52,18948.0,37.7812,37.799,37.7546,37.7634,18948.0
2019-08-30 14:35:00,42.53,42.54,42.51,42.54,7720.0,37.7723,37.7812,37.7546,37.7812,7720.0
2019-08-30 14:40:00,42.53,42.53,42.49,42.51,25294.0,37.7723,37.7723,37.7368,37.7546,25294.0
2019-08-30 14:45:00,42.52,42.52,42.48,42.48,12451.0,37.7634,37.7634,37.7279,37.7279,12451.0
2019-08-30 14:50:00,42.48,42.5,42.45,42.45,45966.0,37.7279,37.7457,37.7013,37.7013,45966.0
2019-08-30 14:55:00,42.46,42.47,42.45,42.46,15769.0,37.7101,37.719,37.7013,37.7101,15769.0
2019-08-30 15:00:00,42.46,42.47,42.41,42.41,31768.0,37.7101,37.719,37.6657,37.6657,31768.0
2019-08-30 15:05:00,42.41,42.42,42.39,42.39,40963.0,37.6657,37.6746,37.648,37.648,40963.0
2019-08-30 15:10:00,42.39,42.4,42.37,42.39,23732.0,37.648,37.6569,37.6302,37.648,23732.0
2019-08-30 15:15:00,42.39,42.41,42.37,42.4,29412.0,37.648,37.6657,37.6302,37.6569,29412.0
2019-08-30 15:20:00,42.4,42.44,42.39,42.43,24044.0,37.6569,37.6924,37.648,37.6835,24044.0
2019-08-30 15:25:00,42.43,42.47,42.42,42.45,19925.0,37.6835,37.719,37.6746,37.7013,19925.0
2019-08-30 15:30:00,42.46,42.5,42.45,42.5,45007.0,37.7101,37.7457,37.7013,37.7457,45007.0
2019-08-30 15:35:00,42.49,42.52,42.48,42.52,69958.0,37.7368,37.7634,37.7279,37.7634,69958.0
2019-08-30 15:40:00,42.52,42.56,42.51,42.55,143411.0,37.7634,37.799,37.7546,37.7901,143411.0
2019-08-30 15:45:00,42.55,42.56,42.54,42.55,66968.0,37.7901,37.799,37.7812,37.7901,66968.0
2019-08-30 15:50:00,42.56,42.61,42.55,42.59,115643.0,37.799,37.8434,37.7901,37.8256,115643.0
2019-08-30 15:55:00,42.6,42.67,42.57,42.62,379484.0,37.8345,37.8967,37.8078,37.8522,379484.0
2019-09-03 09:30:00,42.15,42.16,41.73,41.81,376749.0,37.4348,37.4437,37.0618,37.1329,376749.0
2019-09-03 09:35:00,41.81,41.86,41.73,41.76,248681.0,37.1329,37.1773,37.0618,37.0885,248681.0
2019-09-03 09:40:00,41.76,41.86,41.69,41.84,146619.0,37.0885,37.1773,37.0263,37.1595,146619.0
2019-09-03 09:45:00,41.85,41.85,41.76,41.79,93373.0,37.1684,37.1684,37.0885,37.1151,93373.0
2019-09-03 09:50:00,41.79,41.88,41.78,41.86,53500.0,37.1151,37.195,37.1062,37.1773,53500.0
2019-09-03 09:55:00,41.86,41.88,41.84,41.85,46736.0,37.1773,37.195,37.1595,37.1684,46736.0
2019-09-03 10:00:00,41.84,41.85,41.65,41.7,167144.0,37.1595,37.1684,36.9908,37.0352,167144.0
2019-09-03 10:05:00,41.69,41.71,41.63,41.69,72122.0,37.0263,37.044,36.973,37.0263,72122.0
2019-09-03 10:10:00,41.69,41.72,41.61,41.63,83266.0,37.0263,37.0529,36.9552,36.973,83266.0
2019-09-03 10:15:00,41.63,41.71,41.62,41.69,39018.0,36.973,37.044,36.9641,37.0263,39018.0
2019-09-03 10:20:00,41.69,41.7,41.66,41.66,17409.0,37.0263,37.0352,36.9996,36.9996,17409.0
2019-09-03 10:25:00,41.66,41.69,41.59,41.69,46744.0,36.9996,37.0263,36.9375,37.0263,46744.0
2019-09-03 10:30:00,41.68,41.69,41.61,41.65,51417.0,37.0174,37.0263,36.9552,36.9908,51417.0
2019-09-03 10:35:00,41.64,41.68,41.61,41.66,21822.0,36.9819,37.0174,36.9552,36.9996,21822.0
2019-09-03 10:40:00,41.65,41.81,41.65,41.74,87181.0,36.9908,37.1329,36.9908,37.0707,87181.0
2019-09-03 10:45:00,41.73,41.8,41.7,41.77,49123.0,37.0618,37.124,37.0352,37.0973,49123.0
2019-09-03 10:50:00,41.78,41.86,41.77,41.84,40777.0,37.1062,37.1773,37.0973,37.1595,40777.0
2019-09-03 10:55:00,41.84,41.87,41.79,41.83,67033.0,37.1595,37.1861,37.1151,37.1506,67033.0
2019-09-03 11:00:00,41.84,41.84,41.75,41.76,29998.0,37.1595,37.1595,37.0796,37.0885,29998.0
2019-09-03 11:05:00,41.75,41.76,41.71,41.72,32470.0,37.0796,37.0885,37.044,37.0529,32470.0
2019-09-03 11:10:00,41.72,41.72,41.62,41.64,63821.0,37.0529,37.0529,36.9641,36.9819,63821.0
2019-09-03 11:15:00,41.64,41.72,41.63,41.72,51907.0,36.9819,37.0529,36.973,37.0529,51907.0
2019-09-03 11:20:00,41.71,41.75,41.7,41.74,29077.0,37.044,37.0796,37.0352,37.0707,29077.0
2019-09-03 11:25:00,41.75,41.76,41.69,41.73,45627.0,37.0796,37.0885,37.0263,37.0618,45627.0
2019-09-03 11:30:00,41.73,41.81,41.71,41.77,51837.0,37.0618,37.1329,37.044,37.0973,51837.0
2019-09-03 11:35:00,41.77,41.79,41.75,41.77,26976.0,37.0973,37.1151,37.0796,37.0973,26976.0
2019-09-03 11:40:00,41.78,41.78,41.73,41.74,21459.0,37.1062,37.1062,37.0618,37.0707,21459.0
2019-09-03 11:45:00,41.75,41.77,41.71,41.77,19577.0,37.0796,37.0973,37.044,37.0973,19577.0
2019-09-03 11:50:00,41.77,41.77,41.73,41.74,17221.0,37.0973,37.0973,37.0618,37.0707,17221.0
2019-09-03 11:55:00,41.74,41.74,41.7,41.72,17011.0,37.0707,37.0707,37.0352,37.0529,17011.0
2019-09-03 12:00:00,41.71,41.76,41.68,41.75,31833.0,37.044,37.0885,37.0174,37.0796,31833.0
2019-09-03 12:05:00,41.75,41.76,41.69,41.71,19465.0,37.0796,37.0885,37.0263,37.044,19465.0
2019-09-03 12:10:00,41.7,41.72,41.68,41.69,19576.0,37.0352,37.0529,37.0174,37.0263,19576.0
2019-09-03 12:15:00,41.69,41.7,41.67,41.69,26670.0,37.0263,37.0352,37.0085,37.0263,26670.0
2019-09-03 12:20:00,41.7,41.72,41.67,41.68,27789.0,37.0352,37.0529,37.0085,37.0174,27789.0
2019-09-03 12:25:00,41.69,41.69,41.65,41.66,20548.0,37.0263,37.0263,36.9908,36.9996,20548.0
2019-09-03 12:30:00,41.65,41.65,41.62,41.63,26581.0,36.9908,36.9908,36.9641,36.973,26581.0
2019-09-03 12:35:00,41.62,41.66,41.62,41.66,17182.0,36.9641,36.9996,36.9641,36.9996,17182.0
2019-09-03 12:40:00,41.66,41.67,41.64,41.65,28645.0,36.9996,37.0085,36.9819,36.9908,28645.0
2019-09-03 12:45:00,41.65,41.67,41.64,41.66,16749.0,36.9908,37.0085,36.9819,36.9996,16749.0
2019-09-03 12:50:00,41.66,41.67,41.61,41.62,28206.0,36.9996,37.0085,36.9552,36.9641,28206.0
2019-09-03 12:55:00,41.61,41.63,41.6,41.62,15723.0,36.9552,36.973,36.9464,36.9641,15723.0
2019-09-03 13:00:00,41.62,41.63,41.6,41.62,28581.0,36.9641,36.973,36.9464,36.9641,28581.0
2019-09-03 13:05:00,41.62,41.63,41.6,41.62,23291.0,36.9641,36.973,36.9464,36.9641,23291.0
2019-09-03 13:10:00,41.62,41.65,41.61,41.64,17090.0,36.9641,36.9908,36.9552,36.9819,17090.0
2019-09-03 13:15:00,41.63,41.64,41.62,41.63,22057.0,36.973,36.9819,36.9641,36.973,22057.0
2019-09-03 13:20:00,41.63,41.64,41.61,41.62,13924.0,36.973,36.9819,36.9552,36.9641,13924.0
2019-09-03 13:25:00,41.62,41.63,41.61,41.62,15776.0,36.9641,36.973,36.9552,36.9641,15776.0
2019-09-03 13:30:00,41.62,41.62,41.6,41.6,15161.0,36.9641,36.9641,36.9464,36.9464,15161.0
2019-09-03 13:35:00,41.6,41.61,41.59,41.59,20709.0,36.9464,36.9552,36.9375,36.9375,20709.0
2019-09-03 13:40:00,41.59,41.6,41.57,41.58,11716.0,36.9375,36.9464,36.9197,36.9286,11716.0
2019-09-03 13:45:00,41.58,41.61,41.57,41.6,17293.0,36.9286,36.9552,36.9197,36.9464,17293.0
2019-09-03 13:50:00,41.61,41.61,41.58,41.58,11397.0,36.9552,36.9552,36.9286,36.9286,11397.0
2019-09-03 13:55:00,41.58,41.61,41.58,41.59,24294.0,36.9286,36.9552,36.9286,36.9375,24294.0
2019-09-03 14:00:00,41.59,41.65,41.59,41.65,26790.0,36.9375,36.9908,36.9375,36.9908,26790.0
2019-09-03 14:05:00,41.65,41.66,41.64,41.66,37496.0,36.9908,36.9996,36.9819,36.9996,37496.0
2019-09-03 14:10:00,41.66,41.66,41.63,41.64,35749.0,36.9996,36.9996,36.973,36.9819,35749.0
2019-09-03 14:15:00,41.64,41.66,41.62,41.63,36875.0,36.9819,36.9996,36.9641,36.973,36875.0
2019-09-03 14:20:00,41.63,41.66,41.62,41.64,18789.0,36.973,36.9996,36.9641,36.9819,18789.0
2019-09-03 14:25:00,41.64,41.68,41.63,41.68,27423.0,36.9819,37.0174,36.973,37.0174,27423.0
2019-09-03 14:30:00,41.67,41.68,41.64,41.64,22786.0,37.0085,37.0174,36.9819,36.9819,22786.0
2019-09-03 14:35:00,41.65,41.67,41.64,41.65,29710.0,36.9908,37.0085,36.9819,36.9908,29710.0
2019-09-03 14:40:00,41.65,41.65,41.63,41.64,17974.0,36.9908,36.9908,36.973,36.9819,17974.0
2019-09-03 14:45:00,41.64,41.66,41.63,41.66,32317.0,36.9819,36.9996,36.973,36.9996,32317.0
2019-09-03 14:50:00,41.66,41.69,41.66,41.69,30576.0,36.9996,37.0263,36.9996,37.0263,30576.0
2019-09-03 14:55:00,41.68,41.7,41.68,41.7,43372.0,37.0174,37.0352,37.0174,37.0352,43372.0
2019-09-03 15:00:00,41.71,41.71,41.68,41.7,44386.0,37.044,37.044,37.0174,37.0352,44386.0
2019-09-03 15:05:00,41.7,41.73,41.69,41.73,19910.0,37.0352,37.0618,37.0263,37.0618,19910.0
2019-09-03 15:10:00,41.73,41.75,41.72,41.75,33258.0,37.0618,37.0796,37.0529,37.0796,33258.0
2019-09-03 15:15:00,41.75,41.79,41.74,41.77,32834.0,37.0796,37.1151,37.0707,37.0973,32834.0
2019-09-03 15:20:00,41.78,41.79,41.76,41.77,29054.0,37.1062,37.1151,37.0885,37.0973,29054.0
2019-09-03 15:25:00,41.78,41.78,41.74,41.76,45238.0,37.1062,37.1062,37.0707,37.0885,45238.0
2019-09-03 15:30:00,41.76,41.8,41.75,41.8,57122.0,37.0885,37.124,37.0796,37.124,57122.0
2019-09-03 15:35:00,41.79,41.82,41.79,41.82,37621.0,37.1151,37.1417,37.1151,37.1417,37621.0
2019-09-03 15:40:00,41.82,41.84,41.81,41.83,82632.0,37.1417,37.1595,37.1329,37.1506,82632.0
2019-09-03 15:45:00,41.83,41.85,41.8,41.8,140591.0,37.1506,37.1684,37.124,37.124,140591.0
2019-09-03 15:50:00,41.8,41.83,41.79,41.81,127161.0,37.124,37.1506,37.1151,37.1329,127161.0
2019-09-03 15:55:00,41.8,41.8,41.7,41.71,242929.0,37.124,37.124,37.0352,37.044,242929.0
2019-09-04 09:30:00,42.61,42.66,42.39,42.52,204606.0,37.8434,37.8878,37.648,37.7634,204606.0
2019-09-04 09:35:00,42.53,42.62,42.52,42.59,77822.0,37.7723,37.8522,37.7634,37.8256,77822.0
2019-09-04 09:40:00,42.6,42.71,42.6,42.7,127469.0,37.8345,37.9322,37.8345,37.9233,127469.0
2019-09-04 09:45:00,42.69,42.79,42.69,42.73,78309.0,37.9144,38.0032,37.9144,37.9499,78309.0
2019-09-04 09:50:00,42.72,42.74,42.69,42.72,44093.0,37.9411,37.9588,37.9144,37.9411,44093.0
2019-09-04 09:55:00,42.72,42.72,42.68,42.7,39697.0,37.9411,37.9411,37.9055,37.9233,39697.0
2019-09-04 10:00:00,42.71,42.78,42.71,42.77,65140.0,37.9322,37.9943,37.9322,37.9855,65140.0
2019-09-04 10:05:00,42.77,42.78,42.71,42.75,51891.0,37.9855,37.9943,37.9322,37.9677,51891.0
2019-09-04 10:10:00,42.75,42.75,42.67,42.71,75885.0,37.9677,37.9677,37.8967,37.9322,75885.0
2019-09-04 10:15:00,42.7,42.73,42.7,42.73,62918.0,37.9233,37.9499,37.9233,37.9499,62918.0
2019-09-04 10:20:00,42.73,42.83,42.72,42.82,92997.0,37.9499,38.0388,37.9411,38.0299,92997.0
2019-09-04 10:25:00,42.82,42.82,42.79,42.8,71087.0,38.0299,38.0299,38.0032,38.0121,71087.0
2019-09-04 10:30:00,42.8,42.85,42.79,42.84,77510.0,38.0121,38.0565,38.0032,38.0476,77510.0
2019-09-04 10:35:00,42.84,42.86,42.82,42.85,62178.0,38.0476,38.0654,38.0299,38.0565,62178.0
2019-09-04 10:40:00,42.85,42.86,42.83,42.84,79969.0,38.0565,38.0654,38.0388,38.0476,79969.0
2019-09-04 10:45:00,42.84,42.86,42.81,42.86,34090.0,38.0476,38.0654,38.021,38.0654,34090.0
2019-09-04 10:50:00,42.86,42.87,42.85,42.86,48369.0,38.0654,38.0743,38.0565,38.0654,48369.0
2019-09-04 10:55:00,42.85,42.9,42.83,42.9,31057.0,38.0565,38.1009,38.0388,38.1009,31057.0
2019-09-04 11:00:00,42.9,42.94,42.9,42.92,43982.0,38.1009,38.1365,38.1009,38.1187,43982.0
2019-09-04 11:05:00,42.91,42.93,42.89,42.9,124117.0,38.1098,38.1276,38.092,38.1009,124117.0
2019-09-04 11:10:00,42.9,42.93,42.88,42.89,25118.0,38.1009,38.1276,38.0832,38.092,25118.0
2019-09-04 11:15:00,42.89,42.91,42.88,42.9,38648.0,38.092,38.1098,38.0832,38.1009,38648.0
2019-09-04 11:20:00,42.9,42.94,42.89,42.94,36954.0,38.1009,38.1365,38.092,38.1365,36954.0
2019-09-04 11:25:00,42.94,42.95,42.92,42.95,15720.0,38.1365,38.1453,38.1187,38.1453,15720.0
2019-09-04 11:30:00,42.95,42.99,42.94,42.97,57436.0,38.1453,38.1809,38.1365,38.1631,57436.0
2019-09-04 11:35:00,42.97,42.98,42.94,42.97,52787.0,38.1631,38.172,38.1365,38.1631,52787.0
2019-09-04 11:40:00,42.97,43.04,42.95,43.04,138655.0,38.1631,38.2253,38.1453,38.2253,138655.0
2019-09-04 11:45:00,43.04,43.06,43.02,43.02,57148.0,38.2253,38.243,38.2075,38.2075,57148.0
2019-09-04 11:50:00,43.02,43.03,43.01,43.03,28548.0,38.2075,38.2164,38.1986,38.2164,28548.0
2019-09-04 11:55:00,43.02,43.04,42.98,42.98,40086.0,38.2075,38.2253,38.172,38.172,40086.0
2019-09-04 12:00:00,42.98,42.99,42.94,42.95,14086.0,38.172,38.1809,38.1365,38.1453,14086.0
2019-09-04 12:05:00,42.95,42.99,42.94,42.99,20991.0,38.1453,38.1809,38.1365,38.1809,20991.0
2019-09-04 12:10:00,42.99,43.0,42.95,42.97,22926.0,38.1809,38.1897,38.1453,38.1631,22926.0
2019-09-04 12:15:00,42.96,42.97,42.95,42.96,33278.0,38.1542,38.1631,38.1453,38.1542,33278.0
2019-09-04 12:20:00,42.97,43.01,42.96,42.99,32944.0,38.1631,38.1986,38.1542,38.1809,32944.0
2019-09-04 12:25:00,42.99,43.01,42.99,43.0,14089.0,38.1809,38.1986,38.1809,38.1897,14089.0
2019-09-04 12:30:00,43.0,43.01,42.96,42.96,28749.0,38.1897,38.1986,38.1542,38.1542,28749.0
2019-09-04 12:35:00,42.96,42.99,42.96,42.98,18522.0,38.1542,38.1809,38.1542,38.172,18522.0
2019-09-04 12:40:00,42.97,43.0,42.96,43.0,24276.0,38.1631,38.1897,38.1542,38.1897,24276.0
2019-09-04 12:45:00,43.0,43.08,42.99,43.07,36296.0,38.1897,38.2608,38.1809,38.2519,36296.0
2019-09-04 12:50:00,43.07,43.08,43.04,43.05,32307.0,38.2519,38.2608,38.2253,38.2341,32307.0
2019-09-04 12:55:00,43.05,43.07,43.05,43.07,10688.0,38.2341,38.2519,38.2341,38.2519,10688.0
2019-09-04 13:00:00,43.07,43.12,43.06,43.09,34099.0,38.2519,38.2963,38.243,38.2697,34099.0
2019-09-04 13:05:00,43.09,43.1,43.08,43.09,24601.0,38.2697,38.2786,38.2608,38.2697,24601.0
2019-09-04 13:10:00,43.09,43.09,43.07,43.08,16800.0,38.2697,38.2697,38.2519,38.2608,16800.0
2019-09-04 13:15:00,43.08,43.08,43.04,43.06,17062.0,38.2608,38.2608,38.2253,38.243,17062.0
2019-09-04 13:20:00,43.07,43.07,43.03,43.04,13124.0,38.2519,38.2519,38.2164,38.2253,13124.0
2019-09-04 13:25:00,43.03,43.06,43.03,43.06,16151.0,38.2164,38.243,38.2164,38.243,16151.0
2019-09-04 13:30:00,43.05,43.08,43.05,43.08,10010.0,38.2341,38.2608,38.2341,38.2608,10010.0
2019-09-04 13:35:00,43.08,43.08,43.04,43.04,20446.0,38.2608,38.2608,38.2253,38.2253,20446.0
2019-09-04 13:40:00,43.03,43.05,43.03,43.05,16876.0,38.2164,38.2341,38.2164,38.2341,16876.0
2019-09-04 13:45:00,43.04,43.05,43.02,43.05,13867.0,38.2253,38.2341,38.2075,38.2341,13867.0
2019-09-04 13:50:00,43.05,43.05,43.02,43.02,19222.0,38.2341,38.2341,38.2075,38.2075,19222.0
2019-09-04 13:55:00,43.02,43.04,43.02,43.04,13402.0,38.2075,38.2253,38.2075,38.2253,13402.0
2019-09-04 14:00:00,43.04,43.04,43.0,43.04,23420.0,38.2253,38.2253,38.1897,38.2253,23420.0
2019-09-04 14:05:00,43.04,43.04,43.02,43.03,24610.0,38.2253,38.2253,38.2075,38.2164,24610.0
2019-09-04 14:10:00,43.04,43.04,42.99,43.0,59542.0,38.2253,38.2253,38.1809,38.1897,59542.0
2019-09-04 14:15:00,43.01,43.01,42.98,43.01,12721.0,38.1986,38.1986,38.172,38.1986,12721.0
2019-09-04 14:20:00,43.01,43.05,43.01,43.05,18827.0,38.1986,38.2341,38.1986,38.2341,18827.0
2019-09-04 14:25:00,43.05,43.05,43.04,43.04,14821.0,38.2341,38.2341,38.2253,38.2253,14821.0
2019-09-04 14:30:00,43.05,43.05,43.03,43.04,22991.0,38.2341,38.2341,38.2164,38.2253,22991.0
2019-09-04 14:35:00,43.05,43.06,43.04,43.06,20203.0,38.2341,38.243,38.2253,38.243,20203.0
2019-09-04 14:40:00,43.06,43.07,43.05,43.07,13914.0,38.243,38.2519,38.2341,38.2519,13914.0
2019-09-04 14:45:00,43.07,43.07,43.05,43.06,36353.0,38.2519,38.2519,38.2341,38.243,36353.0
2019-09-04 14:50:00,43.07,43.07,43.04,43.05,19236.0,38.2519,38.2519,38.2253,38.2341,19236.0
2019-09-04 14:55:00,43.05,43.06,43.03,43.03,18958.0,38.2341,38.243,38.2164,38.2164,18958.0
2019-09-04 15:00:00,43.03,43.04,43.03,43.04,13453.0,38.2164,38.2253,38.2164,38.2253,13453.0
2019-09-04 15:05:00,43.04,43.06,43.03,43.05,15363.0,38.2253,38.243,38.2164,38.2341,15363.0
2019-09-04 15:10:00,43.06,43.07,43.05,43.07,56282.0,38.243,38.2519,38.2341,38.2519,56282.0
2019-09-04 15:15:00,43.07,43.07,43.04,43.05,37513.0,38.2519,38.2519,38.2253,38.2341,37513.0
2019-09-04 15:20:00,43.04,43.05,43.02,43.02,23688.0,38.2253,38.2341,38.2075,38.2075,23688.0
2019-09-04 15:25:00,43.03,43.05,43.02,43.05,21804.0,38.2164,38.2341,38.2075,38.2341,21804.0
2019-09-04 15:30:00,43.05,43.1,43.04,43.1,70233.0,38.2341,38.2786,38.2253,38.2786,70233.0
2019-09-04 15:35:00,43.1,43.1,43.05,43.08,60555.0,38.2786,38.2786,38.2341,38.2608,60555.0
2019-09-04 15:40:00,43.08,43.1,43.06,43.06,83853.0,38.2608,38.2786,38.243,38.243,83853.0
2019-09-04 15:45:00,43.06,43.11,43.06,43.09,72068.0,38.243,38.2874,38.243,38.2697,72068.0
2019-09-04 15:50:00,43.09,43.15,43.09,43.12,129703.0,38.2697,38.323,38.2697,38.2963,129703.0
2019-09-04 15:55:00,43.11,43.15,43.11,43.15,202044.0,38.2874,38.323,38.2874,38.323,202044.0
2019-09-05 09:30:00,43.76,44.12,43.76,43.99,461030.0,38.8647,39.1844,38.8647,39.069,461030.0
2019-09-05 09:35:00,43.98,44.18,43.98,44.18,179780.0,39.0601,39.2377,39.0601,39.2377,179780.0
2019-09-05 09:40:00,44.18,44.23,44.14,44.23,181706.0,39.2377,39.2821,39.2022,39.2821,181706.0
2019-09-05 09:45:00,44.22,44.29,44.15,44.2,174155.0,39.2733,39.3354,39.2111,39.2555,174155.0
2019-09-05 09:50:00,44.21,44.37,44.2,44.36,176381.0,39.2644,39.4065,39.2555,39.3976,176381.0
2019-09-05 09:55:00,44.36,44.51,44.36,44.42,179127.0,39.3976,39.5308,39.3976,39.4509,179127.0
2019-09-05 10:00:00,44.42,44.47,44.34,44.36,124124.0,39.4509,39.4953,39.3798,39.3976,124124.0
2019-09-05 10:05:00,44.36,44.38,44.32,44.38,61432.0,39.3976,39.4154,39.3621,39.4154,61432.0
2019-09-05 10:10:00,44.37,44.38,44.29,44.31,81229.0,39.4065,39.4154,39.3354,39.3532,81229.0
2019-09-05 10:15:00,44.32,44.41,44.3,44.41,113236.0,39.3621,39.442,39.3443,39.442,113236.0
2019-09-05 10:20:00,44.41,44.42,44.35,44.35,54139.0,39.442,39.4509,39.3887,39.3887,54139.0
2019-09-05 10:25:00,44.36,44.36,44.29,44.32,54158.0,39.3976,39.3976,39.3354,39.3621,54158.0
2019-09-05 10:30:00,44.33,44.36,44.31,44.35,33823.0,39.371,39.3976,39.3532,39.3887,33823.0
2019-09-05 10:35:00,44.35,44.37,44.31,44.33,32171.0,39.3887,39.4065,39.3532,39.371,32171.0
2019-09-05 10:40:00,44.33,44.35,44.31,44.31,45972.0,39.371,39.3887,39.3532,39.3532,45972.0
2019-09-05 10:45:00,44.32,44.32,44.21,44.23,149256.0,39.3621,39.3621,39.2644,39.2821,149256.0
2019-09-05 10:50:00,44.23,44.28,44.22,44.27,119633.0,39.2821,39.3265,39.2733,39.3177,119633.0
2019-09-05 10:55:00,44.27,44.28,44.21,44.22,44634.0,39.3177,39.3265,39.2644,39.2733,44634.0
2019-09-05 11:00:00,44.22,44.26,44.19,44.24,98055.0,39.2733,39.3088,39.2466,39.291,98055.0
2019-09-05 11:05:00,44.25,44.27,44.24,44.26,26495.0,39.2999,39.3177,39.291,39.3088,26495.0
2019-09-05 11:10:00,44.26,44.28,44.19,44.2,34779.0,39.3088,39.3265,39.2466,39.2555,34779.0
2019-09-05 11:15:00,44.21,44.22,44.18,44.21,36184.0,39.2644,39.2733,39.2377,39.2644,36184.0
2019-09-05 11:20:00,44.21,44.22,44.18,44.22,94234.0,39.2644,39.2733,39.2377,39.2733,94234.0
2019-09-05 11:25:00,44.23,44.24,44.2,44.24,26806.0,39.2821,39.291,39.2555,39.291,26806.0
2019-09-05 11:30:00,44.24,44.25,44.21,44.22,53706.0,39.291,39.2999,39.2644,39.2733,53706.0
2019-09-05 11:35:00,44.22,44.24,44.21,44.22,45963.0,39.2733,39.291,39.2644,39.2733,45963.0
2019-09-05 11:40:00,44.22,44.24,44.2,44.23,29902.0,39.2733,39.291,39.2555,39.2821,29902.0
2019-09-05 11:45:00,44.23,44.23,44.16,44.19,24529.0,39.2821,39.2821,39.22,39.2466,24529.0
2019-09-05 11:50:00,44.18,44.2,44.17,44.19,29818.0,39.2377,39.2555,39.2289,39.2466,29818.0
2019-09-05 11:55:00,44.2,44.23,44.18,44.22,33933.0,39.2555,39.2821,39.2377,39.2733,33933.0
2019-09-05 12:00:00,44.21,44.24,44.17,44.18,52485.0,39.2644,39.291,39.2289,39.2377,52485.0
2019-09-05 12:05:00,44.18,44.18,44.14,44.16,42616.0,39.2377,39.2377,39.2022,39.22,42616.0
2019-09-05 12:10:00,44.16,44.2,44.15,44.19,46445.0,39.22,39.2555,39.2111,39.2466,46445.0
2019-09-05 12:15:00,44.18,44.21,44.15,44.17,61884.0,39.2377,39.2644,39.2111,39.2289,61884.0
2019-09-05 12:20:00,44.16,44.17,44.11,44.14,46061.0,39.22,39.2289,39.1756,39.2022,46061.0
2019-09-05 12:25:00,44.13,44.15,44.13,44.14,19070.0,39.1933,39.2111,39.1933,39.2022,19070.0
2019-09-05 12:30:00,44.14,44.15,44.12,44.13,60739.0,39.2022,39.2111,39.1844,39.1933,60739.0
2019-09-05 12:35:00,44.13,44.17,44.12,44.16,26038.0,39.1933,39.2289,39.1844,39.22,26038.0
2019-09-05 12:40:00,44.16,44.19,44.16,44.19,18332.0,39.22,39.2466,39.22,39.2466,18332.0
2019-09-05 12:45:00,44.19,44.19,44.14,44.15,47918.0,39.2466,39.2466,39.2022,39.2111,47918.0
2019-09-05 12:50:00,44.15,44.2,44.14,44.18,35500.0,39.2111,39.2555,39.2022,39.2377,35500.0
2019-09-05 12:55:00,44.19,44.22,44.18,44.22,27704.0,39.2466,39.2733,39.2377,39.2733,27704.0
2019-09-05 13:00:00,44.21,44.23,44.14,44.17,64023.0,39.2644,39.2821,39.2022,39.2289,64023.0
2019-09-05 13:05:00,44.18,44.19,44.13,44.16,48498.0,39.2377,39.2466,39.1933,39.22,48498.0
2019-09-05 13:10:00,44.16,44.41,44.16,44.32,482268.0,39.22,39.442,39.22,39.3621,482268.0
2019-09-05 13:15:00,44.31,44.33,44.24,44.29,81059.0,39.3532,39.371,39.291,39.3354,81059.0
2019-09-05 13:20:00,44.29,44.32,44.28,44.3,110326.0,39.3354,39.3621,39.3265,39.3443,110326.0
2019-09-05 13:25:00,44.3,44.33,44.29,44.3,63724.0,39.3443,39.371,39.3354,39.3443,63724.0
2019-09-05 13:30:00,44.3,44.31,44.27,44.29,42325.0,39.3443,39.3532,39.3177,39.3354,42325.0
2019-09-05 13:35:00,44.29,44.31,44.27,44.29,36273.0,39.3354,39.3532,39.3177,39.3354,36273.0
2019-09-05 13:40:00,44.3,44.3,44.23,44.25,70987.0,39.3443,39.3443,39.2821,39.2999,70987.0
2019-09-05 13:45:00,44.24,44.25,44.18,44.19,48239.0,39.291,39.2999,39.2377,39.2466,48239.0
2019-09-05 13:50:00,44.19,44.22,44.18,44.19,43553.0,39.2466,39.2733,39.2377,39.2466,43553.0
2019-09-05 13:55:00,44.19,44.24,44.18,44.23,20596.0,39.2466,39.291,39.2377,39.2821,20596.0
2019-09-05 14:00:00,44.23,44.26,44.21,44.23,39049.0,39.2821,39.3088,39.2644,39.2821,39049.0
2019-09-05 14:05:00,44.23,44.23,44.18,44.2,59647.0,39.2821,39.2821,39.2377,39.2555,59647.0
2019-09-05 14:10:00,44.19,44.22,44.18,44.18,90860.0,39.2466,39.2733,39.2377,39.2377,90860.0
2019-09-05 14:15:00,44.18,44.2,44.16,44.17,97711.0,39.2377,39.2555,39.22,39.2289,97711.0
2019-09-05 14:20:00,44.16,44.17,44.13,44.14,43808.0,39.22,39.2289,39.1933,39.2022,43808.0
2019-09-05 14:25:00,44.13,44.18,44.12,44.18,52039.0,39.1933,39.2377,39.1844,39.2377,52039.0
2019-09-05 14:30:00,44.18,44.2,44.16,44.19,41852.0,39.2377,39.2555,39.22,39.2466,41852.0
2019-09-05 14:35:00,44.19,44.19,44.17,44.18,32357.0,39.2466,39.2466,39.2289,39.2377,32357.0
2019-09-05 14:40:00,44.18,44.2,44.16,44.19,72188.0,39.2377,39.2555,39.22,39.2466,72188.0
2019-09-05 14:45:00,44.19,44.19,44.17,44.18,34889.0,39.2466,39.2466,39.2289,39.2377,34889.0
2019-09-05 14:50:00,44.18,44.19,44.16,44.19,36721.0,39.2377,39.2466,39.22,39.2466,36721.0
2019-09-05 14:55:00,44.18,44.19,44.18,44.19,26155.0,39.2377,39.2466,39.2377,39.2466,26155.0
2019-09-05 15:00:00,44.19,44.21,44.18,44.19,92293.0,39.2466,39.2644,39.2377,39.2466,92293.0
2019-09-05 15:05:00,44.19,44.21,44.18,44.2,36154.0,39.2466,39.2644,39.2377,39.2555,36154.0
2019-09-05 15:10:00,44.2,44.2,44.19,44.2,31807.0,39.2555,39.2555,39.2466,39.2555,31807.0
2019-09-05 15:15:00,44.2,44.2,44.19,44.2,38146.0,39.2555,39.2555,39.2466,39.2555,38146.0
2019-09-05 15:20:00,44.2,44.25,44.19,44.25,98530.0,39.2555,39.2999,39.2466,39.2999,98530.0
2019-09-05 15:25:00,44.25,44.26,44.22,44.26,101750.0,39.2999,39.3088,39.2733,39.3088,101750.0
2019-09-05 15:30:00,44.26,44.3,44.25,44.3,104817.0,39.3088,39.3443,39.2999,39.3443,104817.0
2019-09-05 15:35:00,44.3,44.31,44.25,44.26,152548.0,39.3443,39.3532,39.2999,39.3088,152548.0
2019-09-05 15:40:00,44.26,44.27,44.24,44.25,85587.0,39.3088,39.3177,39.291,39.2999,85587.0
2019-09-05 15:45:00,44.25,44.27,44.23,44.23,136143.0,39.2999,39.3177,39.2821,39.2821,136143.0
2019-09-05 15:50:00,44.23,44.25,44.22,44.22,160932.0,39.2821,39.2999,39.2733,39.2733,160932.0
2019-09-05 15:55:00,44.23,44.27,44.21,44.23,424218.0,39.2821,39.3177,39.2644,39.2821,424218.0
2019-09-06 09:30:00,44.0,44.04,43.82,43.84,361809.0,39.0779,39.1134,38.918,38.9358,361809.0
2019-09-06 09:35:00,43.84,43.94,43.79,43.94,95571.0,38.9358,39.0246,38.8914,39.0246,95571.0
2019-09-06 09:40:00,43.94,43.97,43.84,43.86,142147.0,39.0246,39.0512,38.9358,38.9535,142147.0
2019-09-06 09:45:00,43.86,44.02,43.83,44.01,98735.0,38.9535,39.0956,38.9269,39.0868,98735.0
2019-09-06 09:50:00,44.01,44.02,43.96,43.97,36642.0,39.0868,39.0956,39.0423,39.0512,36642.0
2019-09-06 09:55:00,43.97,43.97,43.89,43.93,57780.0,39.0512,39.0512,38.9802,39.0157,57780.0
2019-09-06 10:00:00,43.94,43.94,43.85,43.88,118342.0,39.0246,39.0246,38.9447,38.9713,118342.0
2019-09-06 10:05:00,43.87,43.89,43.84,43.86,54709.0,38.9624,38.9802,38.9358,38.9535,54709.0
2019-09-06 10:10:00,43.85,43.91,43.83,43.9,68410.0,38.9447,38.9979,38.9269,38.9891,68410.0
2019-09-06 10:15:00,43.89,43.92,43.88,43.88,37369.0,38.9802,39.0068,38.9713,38.9713,37369.0
2019-09-06 10:20:00,43.88,43.93,43.86,43.87,61985.0,38.9713,39.0157,38.9535,38.9624,61985.0
2019-09-06 10:25:00,43.86,43.92,43.85,43.91,40063.0,38.9535,39.0068,38.9447,38.9979,40063.0
2019-09-06 10:30:00,43.92,43.94,43.89,43.93,29370.0,39.0068,39.0246,38.9802,39.0157,29370.0
2019-09-06 10:35:00,43.93,43.94,43.91,43.94,31671.0,39.0157,39.0246,38.9979,39.0246,31671.0
2019-09-06 10:40:00,43.93,43.95,43.9,43.91,32542.0,39.0157,39.0335,38.9891,38.9979,32542.0
2019-09-06 10:45:00,43.91,43.92,43.9,43.9,35260.0,38.9979,39.0068,38.9891,38.9891,35260.0
2019-09-06 10:50:00,43.91,43.92,43.88,43.89,40425.0,38.9979,39.0068,38.9713,38.9802,40425.0
2019-09-06 10:55:00,43.88,43.89,43.87,43.88,34534.0,38.9713,38.9802,38.9624,38.9713,34534.0
2019-09-06 11:00:00,43.88,43.89,43.86,43.88,70664.0,38.9713,38.9802,38.9535,38.9713,70664.0
2019-09-06 11:05:00,43.88,43.89,43.86,43.86,50669.0,38.9713,38.9802,38.9535,38.9535,50669.0
2019-09-06 11:10:00,43.86,43.87,43.84,43.86,36882.0,38.9535,38.9624,38.9358,38.9535,36882.0
2019-09-06 11:15:00,43.87,43.87,43.79,43.79,81227.0,38.9624,38.9624,38.8914,38.8914,81227.0
2019-09-06 11:20:00,43.8,43.8,43.77,43.77,70302.0,38.9002,38.9002,38.8736,38.8736,70302.0
2019-09-06 11:25:00,43.77,43.8,43.77,43.78,42876.0,38.8736,38.9002,38.8736,38.8825,42876.0
2019-09-06 11:30:00,43.78,43.8,43.75,43.77,38200.0,38.8825,38.9002,38.8558,38.8736,38200.0
2019-09-06 11:35:00,43.77,43.81,43.77,43.79,35008.0,38.8736,38.9091,38.8736,38.8914,35008.0
2019-09-06 11:40:00,43.79,43.8,43.79,43.8,8642.0,38.8914,38.9002,38.8914,38.9002,8642.0
2019-09-06 11:45:00,43.79,43.81,43.78,43.8,28693.0,38.8914,38.9091,38.8825,38.9002,28693.0
2019-09-06 11:50:00,43.8,43.8,43.78,43.78,12947.0,38.9002,38.9002,38.8825,38.8825,12947.0
2019-09-06 11:55:00,43.79,43.8,43.77,43.79,23558.0,38.8914,38.9002,38.8736,38.8914,23558.0
2019-09-06 12:00:00,43.8,43.81,43.78,43.8,38699.0,38.9002,38.9091,38.8825,38.9002,38699.0
2019-09-06 12:05:00,43.8,43.8,43.78,43.79,18884.0,38.9002,38.9002,38.8825,38.8914,18884.0
2019-09-06 12:10:00,43.78,43.81,43.78,43.8,36425.0,38.8825,38.9091,38.8825,38.9002,36425.0
2019-09-06 12:15:00,43.79,43.8,43.78,43.79,12266.0,38.8914,38.9002,38.8825,38.8914,12266.0
2019-09-06 12:20:00,43.8,43.8,43.78,43.79,31576.0,38.9002,38.9002,38.8825,38.8914,31576.0
2019-09-06 12:25:00,43.78,43.79,43.78,43.78,12392.0,38.8825,38.8914,38.8825,38.8825,12392.0
2019-09-06 12:30:00,43.79,43.8,43.77,43.8,24622.0,38.8914,38.9002,38.8736,38.9002,24622.0
2019-09-06 12:35:00,43.79,43.8,43.78,43.79,14383.0,38.8914,38.9002,38.8825,38.8914,14383.0
2019-09-06 12:40:00,43.79,43.8,43.78,43.79,68470.0,38.8914,38.9002,38.8825,38.8914,68470.0
2019-09-06 12:45:00,43.79,43.8,43.76,43.78,22371.0,38.8914,38.9002,38.8647,38.8825,22371.0
2019-09-06 12:50:00,43.79,43.81,43.75,43.8,33539.0,38.8914,38.9091,38.8558,38.9002,33539.0
2019-09-06 12:55:00,43.81,43.84,43.79,43.8,83766.0,38.9091,38.9358,38.8914,38.9002,83766.0
2019-09-06 13:00:00,43.8,43.84,43.79,43.84,51998.0,38.9002,38.9358,38.8914,38.9358,51998.0
2019-09-06 13:05:00,43.83,43.84,43.8,43.8,17621.0,38.9269,38.9358,38.9002,38.9002,17621.0
2019-09-06 13:10:00,43.8,43.81,43.8,43.8,16551.0,38.9002,38.9091,38.9002,38.9002,16551.0
2019-09-06 13:15:00,43.8,43.84,43.79,43.81,32788.0,38.9002,38.9358,38.8914,38.9091,32788.0
2019-09-06 13:20:00,43.81,43.81,43.8,43.8,20314.0,38.9091,38.9091,38.9002,38.9002,20314.0
2019-09-06 13:25:00,43.81,43.81,43.79,43.8,53834.0,38.9091,38.9091,38.8914,38.9002,53834.0
2019-09-06 13:30:00,43.8,43.81,43.8,43.8,10971.0,38.9002,38.9091,38.9002,38.9002,10971.0
2019-09-06 13:35:00,43.8,43.81,43.79,43.79,43424.0,38.9002,38.9091,38.8914,38.8914,43424.0
2019-09-06 13:40:00,43.79,43.8,43.77,43.8,33436.0,38.8914,38.9002,38.8736,38.9002,33436.0
2019-09-06 13:45:00,43.8,43.8,43.79,43.8,52245.0,38.9002,38.9002,38.8914,38.9002,52245.0
2019-09-06 13:50:00,43.8,43.8,43.78,43.78,13302.0,38.9002,38.9002,38.8825,38.8825,13302.0
2019-09-06 13:55:00,43.79,43.81,43.78,43.8,49751.0,38.8914,38.9091,38.8825,38.9002,49751.0
2019-09-06 14:00:00,43.8,43.81,43.78,43.79,19360.0,38.9002,38.9091,38.8825,38.8914,19360.0
2019-09-06 14:05:00,43.78,43.82,43.77,43.82,71994.0,38.8825,38.918,38.8736,38.918,71994.0
2019-09-06 14:10:00,43.83,43.83,43.81,43.82,12576.0,38.9269,38.9269,38.9091,38.918,12576.0
2019-09-06 14:15:00,43.81,43.82,43.8,43.8,20642.0,38.9091,38.918,38.9002,38.9002,20642.0
2019-09-06 14:20:00,43.8,43.81,43.79,43.79,14007.0,38.9002,38.9091,38.8914,38.8914,14007.0
2019-09-06 14:25:00,43.79,43.82,43.79,43.82,31144.0,38.8914,38.918,38.8914,38.918,31144.0
2019-09-06 14:30:00,43.82,43.82,43.79,43.8,46319.0,38.918,38.918,38.8914,38.9002,46319.0
2019-09-06 14:35:00,43.8,43.81,43.79,43.8,12273.0,38.9002,38.9091,38.8914,38.9002,12273.0
2019-09-06 14:40:00,43.8,43.8,43.78,43.8,19955.0,38.9002,38.9002,38.8825,38.9002,19955.0
2019-09-06 14:45:00,43.79,43.8,43.79,43.8,10139.0,38.8914,38.9002,38.8914,38.9002,10139.0
2019-09-06 14:50:00,43.79,43.8,43.77,43.79,40570.0,38.8914,38.9002,38.8736,38.8914,40570.0
2019-09-06 14:55:00,43.79,43.81,43.78,43.8,15068.0,38.8914,38.9091,38.8825,38.9002,15068.0
2019-09-06 15:00:00,43.8,43.8,43.79,43.8,11149.0,38.9002,38.9002,38.8914,38.9002,11149.0
2019-09-06 15:05:00,43.8,43.8,43.78,43.79,16792.0,38.9002,38.9002,38.8825,38.8914,16792.0
2019-09-06 15:10:00,43.79,43.81,43.78,43.8,49637.0,38.8914,38.9091,38.8825,38.9002,49637.0
2019-09-06 15:15:00,43.8,43.8,43.77,43.79,31092.0,38.9002,38.9002,38.8736,38.8914,31092.0
2019-09-06 15:20:00,43.78,43.8,43.78,43.79,23435.0,38.8825,38.9002,38.8825,38.8914,23435.0
2019-09-06 15:25:00,43.79,43.8,43.78,43.8,29367.0,38.8914,38.9002,38.8825,38.9002,29367.0
2019-09-06 15:30:00,43.8,43.8,43.78,43.79,24679.0,38.9002,38.9002,38.8825,38.8914,24679.0
2019-09-06 15:35:00,43.78,43.79,43.77,43.77,21833.0,38.8825,38.8914,38.8736,38.8736,21833.0
2019-09-06 15:40:00,43.78,43.78,43.76,43.77,42147.0,38.8825,38.8825,38.8647,38.8736,42147.0
2019-09-06 15:45:00,43.78,43.79,43.77,43.78,39227.0,38.8825,38.8914,38.8736,38.8825,39227.0
2019-09-06 15:50:00,43.78,43.78,43.72,43.73,108849.0,38.8825,38.8825,38.8292,38.8381,108849.0
2019-09-06 15:55:00,43.72,43.74,43.69,43.71,258584.0,38.8292,38.847,38.8026,38.8203,258584.0
2019-09-09 09:30:00,43.91,44.08,43.9,43.92,102266.0,38.9979,39.1489,38.9891,39.0068,102266.0
2019-09-09 09:35:00,43.93,43.98,43.9,43.97,23712.0,39.0157,39.0601,38.9891,39.0512,23712.0
2019-09-09 09:40:00,43.96,44.0,43.94,43.97,33887.0,39.0423,39.0779,39.0246,39.0512,33887.0
2019-09-09 09:45:00,43.96,44.0,43.93,43.98,64847.0,39.0423,39.0779,39.0157,39.0601,64847.0
2019-09-09 09:50:00,43.98,44.0,43.93,43.94,38223.0,39.0601,39.0779,39.0157,39.0246,38223.0
2019-09-09 09:55:00,43.93,43.97,43.91,43.96,51533.0,39.0157,39.0512,38.9979,39.0423,51533.0
2019-09-09 10:00:00,43.96,44.0,43.96,43.99,16851.0,39.0423,39.0779,39.0423,39.069,16851.0
2019-09-09 10:05:00,43.99,44.01,43.96,43.98,24028.0,39.069,39.0868,39.0423,39.0601,24028.0
2019-09-09 10:10:00,43.98,43.98,43.93,43.94,61136.0,39.0601,39.0601,39.0157,39.0246,61136.0
2019-09-09 10:15:00,43.94,44.0,43.93,43.98,23006.0,39.0246,39.0779,39.0157,39.0601,23006.0
2019-09-09 10:20:00,43.98,43.99,43.88,43.96,82914.0,39.0601,39.069,38.9713,39.0423,82914.0
2019-09-09 10:25:00,43.95,43.97,43.89,43.89,70690.0,39.0335,39.0512,38.9802,38.9802,70690.0
2019-09-09 10:30:00,43.9,43.94,43.88,43.88,45137.0,38.9891,39.0246,38.9713,38.9713,45137.0
2019-09-09 10:35:00,43.87,43.88,43.82,43.85,170071.0,38.9624,38.9713,38.918,38.9447,170071.0
2019-09-09 10:40:00,43.85,43.94,43.84,43.93,14224.0,38.9447,39.0246,38.9358,39.0157,14224.0
2019-09-09 10:45:00,43.94,43.96,43.86,43.9,84029.0,39.0246,39.0423,38.9535,38.9891,84029.0
2019-09-09 10:50:00,43.9,43.93,43.89,43.92,106313.0,38.9891,39.0157,38.9802,39.0068,106313.0
2019-09-09 10:55:00,43.92,43.94,43.89,43.91,37576.0,39.0068,39.0246,38.9802,38.9979,37576.0
2019-09-09 11:00:00,43.91,43.95,43.91,43.93,25389.0,38.9979,39.0335,38.9979,39.0157,25389.0
2019-09-09 11:05:00,43.93,43.94,43.9,43.94,11150.0,39.0157,39.0246,38.9891,39.0246,11150.0
2019-09-09 11:10:00,43.94,43.98,43.92,43.96,20930.0,39.0246,39.0601,39.0068,39.0423,20930.0
2019-09-09 11:15:00,43.96,43.97,43.94,43.97,13276.0,39.0423,39.0512,39.0246,39.0512,13276.0
2019-09-09 11:20:00,43.97,43.98,43.95,43.97,17161.0,39.0512,39.0601,39.0335,39.0512,17161.0
2019-09-09 11:25:00,43.97,43.99,43.93,43.94,23405.0,39.0512,39.069,39.0157,39.0246,23405.0
2019-09-09 11:30:00,43.93,43.97,43.92,43.96,279781.0,39.0157,39.0512,39.0068,39.0423,279781.0
2019-09-09 11:35:00,43.96,43.98,43.93,43.94,28448.0,39.0423,39.0601,39.0157,39.0246,28448.0
2019-09-09 11:40:00,43.93,43.94,43.87,43.9,34036.0,39.0157,39.0246,38.9624,38.9891,34036.0
2019-09-09 11:45:00,43.9,43.92,43.89,43.91,19701.0,38.9891,39.0068,38.9802,38.9979,19701.0
2019-09-09 11:50:00,43.91,43.92,43.89,43.92,30179.0,38.9979,39.0068,38.9802,39.0068,30179.0
2019-09-09 11:55:00,43.91,43.92,43.89,43.91,26683.0,38.9979,39.0068,38.9802,38.9979,26683.0
2019-09-09 12:00:00,43.9,43.93,43.86,43.87,22297.0,38.9891,39.0157,38.9535,38.9624,22297.0
2019-09-09 12:05:00,43.88,43.88,43.82,43.82,41575.0,38.9713,38.9713,38.918,38.918,41575.0
2019-09-09 12:10:00,43.81,43.82,43.76,43.77,26889.0,38.9091,38.918,38.8647,38.8736,26889.0
2019-09-09 12:15:00,43.77,43.77,43.73,43.73,27823.0,38.8736,38.8736,38.8381,38.8381,27823.0
2019-09-09 12:20:00,43.73,43.75,43.72,43.72,31949.0,38.8381,38.8558,38.8292,38.8292,31949.0
2019-09-09 12:25:00,43.73,43.73,43.68,43.73,29426.0,38.8381,38.8381,38.7937,38.8381,29426.0
2019-09-09 12:30:00,43.73,43.73,43.68,43.69,77016.0,38.8381,38.8381,38.7937,38.8026,77016.0
2019-09-09 12:35:00,43.68,43.69,43.59,43.63,31753.0,38.7937,38.8026,38.7137,38.7493,31753.0
2019-09-09 12:40:00,43.63,43.67,43.63,43.66,16956.0,38.7493,38.7848,38.7493,38.7759,16956.0
2019-09-09 12:45:00,43.66,43.67,43.59,43.61,29550.0,38.7759,38.7848,38.7137,38.7315,29550.0
2019-09-09 12:50:00,43.61,43.64,43.58,43.59,153064.0,38.7315,38.7581,38.7049,38.7137,153064.0
2019-09-09 12:55:00,43.59,43.64,43.59,43.64,136290.0,38.7137,38.7581,38.7137,38.7581,136290.0
2019-09-09 13:00:00,43.63,43.65,43.62,43.64,35780.0,38.7493,38.767,38.7404,38.7581,35780.0
2019-09-09 13:05:00,43.64,43.65,43.62,43.63,34839.0,38.7581,38.767,38.7404,38.7493,34839.0
2019-09-09 13:10:00,43.63,43.64,43.62,43.64,12314.0,38.7493,38.7581,38.7404,38.7581,12314.0
2019-09-09 13:15:00,43.64,43.66,43.63,43.65,16627.0,38.7581,38.7759,38.7493,38.767,16627.0
2019-09-09 13:20:00,43.65,43.66,43.64,43.65,19583.0,38.767,38.7759,38.7581,38.767,19583.0
2019-09-09 13:25:00,43.65,43.66,43.61,43.62,15701.0,38.767,38.7759,38.7315,38.7404,15701.0
2019-09-09 13:30:00,43.61,43.64,43.6,43.62,23609.0,38.7315,38.7581,38.7226,38.7404,23609.0
2019-09-09 13:35:00,43.62,43.62,43.59,43.62,19351.0,38.7404,38.7404,38.7137,38.7404,19351.0
2019-09-09 13:40:00,43.62,43.62,43.59,43.62,15274.0,38.7404,38.7404,38.7137,38.7404,15274.0
2019-09-09 13:45:00,43.62,43.64,43.62,43.63,17887.0,38.7404,38.7581,38.7404,38.7493,17887.0
2019-09-09 13:50:00,43.62,43.64,43.62,43.64,10066.0,38.7404,38.7581,38.7404,38.7581,10066.0
2019-09-09 13:55:00,43.64,43.65,43.64,43.65,22285.0,38.7581,38.767,38.7581,38.767,22285.0
2019-09-09 14:00:00,43.64,43.66,43.64,43.65,24744.0,38.7581,38.7759,38.7581,38.767,24744.0
2019-09-09 14:05:00,43.64,43.64,43.61,43.62,28251.0,38.7581,38.7581,38.7315,38.7404,28251.0
2019-09-09 14:10:00,43.61,43.62,43.59,43.62,24994.0,38.7315,38.7404,38.7137,38.7404,24994.0
2019-09-09 14:15:00,43.62,43.62,43.59,43.59,39876.0,38.7404,38.7404,38.7137,38.7137,39876.0
2019-09-09 14:20:00,43.6,43.6,43.58,43.58,34198.0,38.7226,38.7226,38.7049,38.7049,34198.0
2019-09-09 14:25:00,43.58,43.59,43.57,43.57,12105.0,38.7049,38.7137,38.696,38.696,12105.0
2019-09-09 14:30:00,43.57,43.63,43.57,43.62,26105.0,38.696,38.7493,38.696,38.7404,26105.0
2019-09-09 14:35:00,43.62,43.65,43.6,43.64,28400.0,38.7404,38.767,38.7226,38.7581,28400.0
2019-09-09 14:40:00,43.64,43.65,43.62,43.64,16781.0,38.7581,38.767,38.7404,38.7581,16781.0
2019-09-09 14:45:00,43.64,43.64,43.62,43.62,10836.0,38.7581,38.7581,38.7404,38.7404,10836.0
2019-09-09 14:50:00,43.62,43.63,43.61,43.62,17325.0,38.7404,38.7493,38.7315,38.7404,17325.0
2019-09-09 14:55:00,43.62,43.62,43.54,43.6,190054.0,38.7404,38.7404,38.6693,38.7226,190054.0
2019-09-09 15:00:00,43.59,43.72,43.59,43.72,56810.0,38.7137,38.8292,38.7137,38.8292,56810.0
2019-09-09 15:05:00,43.72,43.73,43.7,43.73,17329.0,38.8292,38.8381,38.8114,38.8381,17329.0
2019-09-09 15:10:00,43.73,43.76,43.72,43.76,25320.0,38.8381,38.8647,38.8292,38.8647,25320.0
2019-09-09 15:15:00,43.76,43.79,43.75,43.79,42473.0,38.8647,38.8914,38.8558,38.8914,42473.0
2019-09-09 15:20:00,43.79,43.79,43.76,43.76,19230.0,38.8914,38.8914,38.8647,38.8647,19230.0
2019-09-09 15:25:00,43.76,43.8,43.75,43.78,64142.0,38.8647,38.9002,38.8558,38.8825,64142.0
2019-09-09 15:30:00,43.79,43.79,43.77,43.79,37887.0,38.8914,38.8914,38.8736,38.8914,37887.0
2019-09-09 15:35:00,43.78,43.8,43.74,43.79,70313.0,38.8825,38.9002,38.847,38.8914,70313.0
2019-09-09 15:40:00,43.79,43.8,43.77,43.78,39867.0,38.8914,38.9002,38.8736,38.8825,39867.0
2019-09-09 15:45:00,43.77,43.83,43.75,43.83,147254.0,38.8736,38.9269,38.8558,38.9269,147254.0
2019-09-09 15:50:00,43.83,43.86,43.82,43.86,196774.0,38.9269,38.9535,38.918,38.9535,196774.0
2019-09-09 15:55:00,43.86,43.86,43.81,43.85,264691.0,38.9535,38.9535,38.9091,38.9447,264691.0
2019-09-10 09:30:00,43.6,43.7,43.5,43.56,328940.0,38.7226,38.8114,38.6338,38.6871,328940.0
2019-09-10 09:35:00,43.56,43.56,43.43,43.45,134255.0,38.6871,38.6871,38.5716,38.5894,134255.0
2019-09-10 09:40:00,43.44,43.46,43.36,43.43,73404.0,38.5805,38.5983,38.5095,38.5716,73404.0
2019-09-10 09:45:00,43.43,43.52,43.4,43.46,64384.0,38.5716,38.6516,38.545,38.5983,64384.0
2019-09-10 09:50:00,43.46,43.53,43.45,43.49,58476.0,38.5983,38.6604,38.5894,38.6249,58476.0
2019-09-10 09:55:00,43.49,43.52,43.47,43.52,67907.0,38.6249,38.6516,38.6072,38.6516,67907.0
2019-09-10 10:00:00,43.52,43.55,43.49,43.54,80534.0,38.6516,38.6782,38.6249,38.6693,80534.0
2019-09-10 10:05:00,43.54,43.56,43.46,43.48,60032.0,38.6693,38.6871,38.5983,38.616,60032.0
2019-09-10 10:10:00,43.48,43.5,43.45,43.5,24927.0,38.616,38.6338,38.5894,38.6338,24927.0
2019-09-10 10:15:00,43.49,43.54,43.48,43.53,29147.0,38.6249,38.6693,38.616,38.6604,29147.0
2019-09-10 10:20:00,43.52,43.63,43.52,43.61,98202.0,38.6516,38.7493,38.6516,38.7315,98202.0
2019-09-10 10:25:00,43.61,43.64,43.58,43.64,23530.0,38.7315,38.7581,38.7049,38.7581,23530.0
2019-09-10 10:30:00,43.64,43.65,43.6,43.62,41552.0,38.7581,38.767,38.7226,38.7404,41552.0
2019-09-10 10:35:00,43.62,43.63,43.55,43.55,34125.0,38.7404,38.7493,38.6782,38.6782,34125.0
2019-09-10 10:40:00,43.55,43.58,43.52,43.53,33587.0,38.6782,38.7049,38.6516,38.6604,33587.0
2019-09-10 10:45:00,43.53,43.54,43.5,43.52,27525.0,38.6604,38.6693,38.6338,38.6516,27525.0
2019-09-10 10:50:00,43.52,43.54,43.45,43.45,51928.0,38.6516,38.6693,38.5894,38.5894,51928.0
2019-09-10 10:55:00,43.45,43.46,43.42,43.46,133302.0,38.5894,38.5983,38.5628,38.5983,133302.0
2019-09-10 11:00:00,43.45,43.47,43.43,43.45,85719.0,38.5894,38.6072,38.5716,38.5894,85719.0
2019-09-10 11:05:00,43.45,43.5,43.44,43.5,100602.0,38.5894,38.6338,38.5805,38.6338,100602.0
2019-09-10 11:10:00,43.5,43.52,43.48,43.52,52256.0,38.6338,38.6516,38.616,38.6516,52256.0
2019-09-10 11:15:00,43.52,43.56,43.49,43.56,30856.0,38.6516,38.6871,38.6249,38.6871,30856.0
2019-09-10 11:20:00,43.57,43.57,43.53,43.54,19161.0,38.696,38.696,38.6604,38.6693,19161.0
2019-09-10 11:25:00,43.54,43.56,43.51,43.55,14772.0,38.6693,38.6871,38.6427,38.6782,14772.0
2019-09-10 11:30:00,43.55,43.59,43.55,43.59,29856.0,38.6782,38.7137,38.6782,38.7137,29856.0
2019-09-10 11:35:00,43.59,43.62,43.59,43.62,17952.0,38.7137,38.7404,38.7137,38.7404,17952.0
2019-09-10 11:40:00,43.62,43.62,43.58,43.61,32650.0,38.7404,38.7404,38.7049,38.7315,32650.0
2019-09-10 11:45:00,43.6,43.79,43.6,43.77,133666.0,38.7226,38.8914,38.7226,38.8736,133666.0
2019-09-10 11:50:00,43.77,43.84,43.75,43.75,74847.0,38.8736,38.9358,38.8558,38.8558,74847.0
2019-09-10 11:55:00,43.76,43.77,43.74,43.76,32919.0,38.8647,38.8736,38.847,38.8647,32919.0
2019-09-10 12:00:00,43.76,43.76,43.66,43.69,13139.0,38.8647,38.8647,38.7759,38.8026,13139.0
2019-09-10 12:05:00,43.68,43.75,43.67,43.73,20884.0,38.7937,38.8558,38.7848,38.8381,20884.0
2019-09-10 12:10:00,43.73,43.78,43.71,43.77,17020.0,38.8381,38.8825,38.8203,38.8736,17020.0
2019-09-10 12:15:00,43.77,43.8,43.76,43.79,13461.0,38.8736,38.9002,38.8647,38.8914,13461.0
2019-09-10 12:20:00,43.79,43.88,43.79,43.87,63523.0,38.8914,38.9713,38.8914,38.9624,63523.0
2019-09-10 12:25:00,43.88,43.89,43.85,43.86,24621.0,38.9713,38.9802,38.9447,38.9535,24621.0
2019-09-10 12:30:00,43.86,43.88,43.85,43.86,16527.0,38.9535,38.9713,38.9447,38.9535,16527.0
2019-09-10 12:35:00,43.86,43.88,43.85,43.88,36428.0,38.9535,38.9713,38.9447,38.9713,36428.0
2019-09-10 12:40:00,43.88,43.9,43.87,43.9,27429.0,38.9713,38.9891,38.9624,38.9891,27429.0
2019-09-10 12:45:00,43.9,43.97,43.89,43.97,53737.0,38.9891,39.0512,38.9802,39.0512,53737.0
2019-09-10 12:50:00,43.97,43.99,43.94,43.95,41617.0,39.0512,39.069,39.0246,39.0335,41617.0
2019-09-10 12:55:00,43.95,43.96,43.94,43.95,30764.0,39.0335,39.0423,39.0246,39.0335,30764.0
2019-09-10 13:00:00,43.96,44.0,43.95,43.98,38999.0,39.0423,39.0779,39.0335,39.0601,38999.0
2019-09-10 13:05:00,43.99,44.0,43.98,43.98,28256.0,39.069,39.0779,39.0601,39.0601,28256.0
2019-09-10 13:10:00,43.99,44.0,43.93,43.96,65989.0,39.069,39.0779,39.0157,39.0423,65989.0
2019-09-10 13:15:00,43.96,43.96,43.87,43.9,40241.0,39.0423,39.0423,38.9624,38.9891,40241.0
2019-09-10 13:20:00,43.89,43.93,43.88,43.93,17812.0,38.9802,39.0157,38.9713,39.0157,17812.0
2019-09-10 13:25:00,43.92,43.93,43.89,43.9,9821.0,39.0068,39.0157,38.9802,38.9891,9821.0
2019-09-10 13:30:00,43.9,43.93,43.89,43.9,17608.0,38.9891,39.0157,38.9802,38.9891,17608.0
2019-09-10 13:35:00,43.89,43.92,43.89,43.91,24418.0,38.9802,39.0068,38.9802,38.9979,24418.0
2019-09-10 13:40:00,43.91,43.91,43.88,43.9,8288.0,38.9979,38.9979,38.9713,38.9891,8288.0
2019-09-10 13:45:00,43.9,43.92,43.89,43.9,16943.0,38.9891,39.0068,38.9802,38.9891,16943.0
2019-09-10 13:50:00,43.91,43.93,43.9,43.91,11457.0,38.9979,39.0157,38.9891,38.9979,11457.0
2019-09-10 13:55:00,43.91,43.92,43.89,43.89,15528.0,38.9979,39.0068,38.9802,38.9802,15528.0
2019-09-10 14:00:00,43.9,43.9,43.88,43.88,14106.0,38.9891,38.9891,38.9713,38.9713,14106.0
2019-09-10 14:05:00,43.89,43.92,43.87,43.91,17163.0,38.9802,39.0068,38.9624,38.9979,17163.0
2019-09-10 14:10:00,43.91,43.94,43.89,43.94,80211.0,38.9979,39.0246,38.9802,39.0246,80211.0
2019-09-10 14:15:00,43.94,43.94,43.9,43.91,40359.0,39.0246,39.0246,38.9891,38.9979,40359.0
2019-09-10 14:20:00,43.9,43.93,43.9,43.93,26013.0,38.9891,39.0157,38.9891,39.0157,26013.0
2019-09-10 14:25:00,43.93,43.96,43.92,43.95,36267.0,39.0157,39.0423,39.0068,39.0335,36267.0
2019-09-10 14:30:00,43.96,43.99,43.94,43.99,23732.0,39.0423,39.069,39.0246,39.069,23732.0
2019-09-10 14:35:00,43.98,43.99,43.95,43.96,57275.0,39.0601,39.069,39.0335,39.0423,57275.0
2019-09-10 14:40:00,43.96,43.96,43.93,43.94,20590.0,39.0423,39.0423,39.0157,39.0246,20590.0
2019-09-10 14:45:00,43.94,43.94,43.92,43.93,31764.0,39.0246,39.0246,39.0068,39.0157,31764.0
2019-09-10 14:50:00,43.92,43.95,43.9,43.95,30906.0,39.0068,39.0335,38.9891,39.0335,30906.0
2019-09-10 14:55:00,43.94,43.98,43.94,43.97,21370.0,39.0246,39.0601,39.0246,39.0512,21370.0
2019-09-10 15:00:00,43.98,44.01,43.97,44.01,72182.0,39.0601,39.0868,39.0512,39.0868,72182.0
2019-09-10 15:05:00,44.0,44.01,43.98,44.0,121577.0,39.0779,39.0868,39.0601,39.0779,121577.0
2019-09-10 15:10:00,44.0,44.03,43.99,44.03,31603.0,39.0779,39.1045,39.069,39.1045,31603.0
2019-09-10 15:15:00,44.03,44.06,44.02,44.06,163653.0,39.1045,39.1312,39.0956,39.1312,163653.0
2019-09-10 15:20:00,44.05,44.06,44.01,44.02,139364.0,39.1223,39.1312,39.0868,39.0956,139364.0
2019-09-10 15:25:00,44.01,44.03,44.01,44.02,74636.0,39.0868,39.1045,39.0868,39.0956,74636.0
2019-09-10 15:30:00,44.02,44.05,44.01,44.02,85636.0,39.0956,39.1223,39.0868,39.0956,85636.0
2019-09-10 15:35:00,44.02,44.02,43.99,44.01,49142.0,39.0956,39.0956,39.069,39.0868,49142.0
2019-09-10 15:40:00,44.01,44.02,44.0,44.01,111079.0,39.0868,39.0956,39.0779,39.0868,111079.0
2019-09-10 15:45:00,44.01,44.04,44.0,44.02,126496.0,39.0868,39.1134,39.0779,39.0956,126496.0
2019-09-10 15:50:00,44.03,44.06,44.01,44.02,169500.0,39.1045,39.1312,39.0868,39.0956,169500.0
2019-09-10 15:55:00,44.02,44.09,44.0,44.09,271384.0,39.0956,39.1578,39.0779,39.1578,271384.0
2019-09-11 09:30:00,43.91,44.04,43.84,43.97,225209.0,38.9979,39.1134,38.9358,39.0512,225209.0
2019-09-11 09:35:00,43.97,43.97,43.89,43.9,160537.0,39.0512,39.0512,38.9802,38.9891,160537.0
2019-09-11 09:40:00,43.9,43.93,43.84,43.91,53744.0,38.9891,39.0157,38.9358,38.9979,53744.0
2019-09-11 09:45:00,43.91,44.03,43.89,44.02,88786.0,38.9979,39.1045,38.9802,39.0956,88786.0
2019-09-11 09:50:00,44.02,44.02,43.92,43.93,54009.0,39.0956,39.0956,39.0068,39.0157,54009.0
2019-09-11 09:55:00,43.93,43.98,43.92,43.97,33460.0,39.0157,39.0601,39.0068,39.0512,33460.0
2019-09-11 10:00:00,43.97,44.02,43.93,43.95,64296.0,39.0512,39.0956,39.0157,39.0335,64296.0
2019-09-11 10:05:00,43.95,43.97,43.92,43.95,35948.0,39.0335,39.0512,39.0068,39.0335,35948.0
2019-09-11 10:10:00,43.95,44.04,43.95,44.02,85479.0,39.0335,39.1134,39.0335,39.0956,85479.0
2019-09-11 10:15:00,44.0,44.01,43.96,43.99,29132.0,39.0779,39.0868,39.0423,39.069,29132.0
2019-09-11 10:20:00,43.99,44.03,43.97,44.01,35999.0,39.069,39.1045,39.0512,39.0868,35999.0
2019-09-11 10:25:00,44.01,44.03,43.97,44.01,36113.0,39.0868,39.1045,39.0512,39.0868,36113.0
2019-09-11 10:30:00,44.0,44.06,43.99,44.03,64188.0,39.0779,39.1312,39.069,39.1045,64188.0
2019-09-11 10:35:00,44.02,44.08,44.02,44.05,49721.0,39.0956,39.1489,39.0956,39.1223,49721.0
2019-09-11 10:40:00,44.06,44.11,44.05,44.11,74475.0,39.1312,39.1756,39.1223,39.1756,74475.0
2019-09-11 10:45:00,44.11,44.11,44.06,44.09,36508.0,39.1756,39.1756,39.1312,39.1578,36508.0
2019-09-11 10:50:00,44.09,44.12,44.07,44.09,42618.0,39.1578,39.1844,39.14,39.1578,42618.0
2019-09-11 10:55:00,44.09,44.13,44.09,44.12,46815.0,39.1578,39.1933,39.1578,39.1844,46815.0
2019-09-11 11:00:00,44.11,44.13,44.08,44.1,26907.0,39.1756,39.1933,39.1489,39.1667,26907.0
2019-09-11 11:05:00,44.1,44.1,44.04,44.07,45036.0,39.1667,39.1667,39.1134,39.14,45036.0
2019-09-11 11:10:00,44.07,44.11,44.05,44.11,21392.0,39.14,39.1756,39.1223,39.1756,21392.0
2019-09-11 11:15:00,44.11,44.12,44.08,44.12,18516.0,39.1756,39.1844,39.1489,39.1844,18516.0
2019-09-11 11:20:00,44.12,44.15,44.12,44.14,27986.0,39.1844,39.2111,39.1844,39.2022,27986.0
2019-09-11 11:25:00,44.14,44.15,44.1,44.12,62975.0,39.2022,39.2111,39.1667,39.1844,62975.0
2019-09-11 11:30:00,44.13,44.16,44.11,44.15,40563.0,39.1933,39.22,39.1756,39.2111,40563.0
2019-09-11 11:35:00,44.15,44.17,44.13,44.16,34096.0,39.2111,39.2289,39.1933,39.22,34096.0
2019-09-11 11:40:00,44.17,44.19,44.14,44.19,31571.0,39.2289,39.2466,39.2022,39.2466,31571.0
2019-09-11 11:45:00,44.19,44.21,44.18,44.21,25266.0,39.2466,39.2644,39.2377,39.2644,25266.0
2019-09-11 11:50:00,44.21,44.23,44.2,44.22,20960.0,39.2644,39.2821,39.2555,39.2733,20960.0
2019-09-11 11:55:00,44.22,44.23,44.2,44.22,24310.0,39.2733,39.2821,39.2555,39.2733,24310.0
2019-09-11 12:00:00,44.22,44.24,44.21,44.23,16274.0,39.2733,39.291,39.2644,39.2821,16274.0
2019-09-11 12:05:00,44.24,44.26,44.23,44.25,38212.0,39.291,39.3088,39.2821,39.2999,38212.0
2019-09-11 12:10:00,44.24,44.26,44.24,44.26,10661.0,39.291,39.3088,39.291,39.3088,10661.0
2019-09-11 12:15:00,44.25,44.26,44.23,44.23,24641.0,39.2999,39.3088,39.2821,39.2821,24641.0
2019-09-11 12:20:00,44.23,44.24,44.2,44.21,31130.0,39.2821,39.291,39.2555,39.2644,31130.0
2019-09-11 12:25:00,44.22,44.24,44.21,44.23,35848.0,39.2733,39.291,39.2644,39.2821,35848.0
2019-09-11 12:30:00,44.23,44.26,44.22,44.25,20856.0,39.2821,39.3088,39.2733,39.2999,20856.0
2019-09-11 12:35:00,44.25,44.26,44.22,44.26,21961.0,39.2999,39.3088,39.2733,39.3088,21961.0
2019-09-11 12:40:00,44.26,44.26,44.24,44.25,15196.0,39.3088,39.3088,39.291,39.2999,15196.0
2019-09-11 12:45:00,44.25,44.27,44.23,44.23,35403.0,39.2999,39.3177,39.2821,39.2821,35403.0
2019-09-11 12:50:00,44.23,44.26,44.22,44.25,24893.0,39.2821,39.3088,39.2733,39.2999,24893.0
2019-09-11 12:55:00,44.26,44.27,44.22,44.23,66766.0,39.3088,39.3177,39.2733,39.2821,66766.0
2019-09-11 13:00:00,44.24,44.26,44.22,44.23,25254.0,39.291,39.3088,39.2733,39.2821,25254.0
2019-09-11 13:05:00,44.23,44.24,44.22,44.23,18422.0,39.2821,39.291,39.2733,39.2821,18422.0
2019-09-11 13:10:00,44.22,44.23,44.22,44.23,18385.0,39.2733,39.2821,39.2733,39.2821,18385.0
2019-09-11 13:15:00,44.23,44.23,44.18,44.19,35497.0,39.2821,39.2821,39.2377,39.2466,35497.0
2019-09-11 13:20:00,44.19,44.22,44.19,44.22,21922.0,39.2466,39.2733,39.2466,39.2733,21922.0
2019-09-11 13:25:00,44.22,44.22,44.17,44.17,21956.0,39.2733,39.2733,39.2289,39.2289,21956.0
2019-09-11 13:30:00,44.18,44.21,44.17,44.21,25146.0,39.2377,39.2644,39.2289,39.2644,25146.0
2019-09-11 13:35:00,44.21,44.22,44.17,44.22,32699.0,39.2644,39.2733,39.2289,39.2733,32699.0
2019-09-11 13:40:00,44.21,44.23,44.14,44.15,27971.0,39.2644,39.2821,39.2022,39.2111,27971.0
2019-09-11 13:45:00,44.15,44.15,44.12,44.14,19659.0,39.2111,39.2111,39.1844,39.2022,19659.0
2019-09-11 13:50:00,44.14,44.15,44.12,44.15,21911.0,39.2022,39.2111,39.1844,39.2111,21911.0
2019-09-11 13:55:00,44.15,44.18,44.14,44.16,22895.0,39.2111,39.2377,39.2022,39.22,22895.0
2019-09-11 14:00:00,44.15,44.17,44.13,44.15,19612.0,39.2111,39.2289,39.1933,39.2111,19612.0
2019-09-11 14:05:00,44.14,44.17,44.14,44.16,11730.0,39.2022,39.2289,39.2022,39.22,11730.0
2019-09-11 14:10:00,44.17,44.19,44.16,44.16,16485.0,39.2289,39.2466,39.22,39.22,16485.0
2019-09-11 14:15:00,44.17,44.19,44.16,44.16,22334.0,39.2289,39.2466,39.22,39.22,22334.0
2019-09-11 14:20:00,44.16,44.18,44.15,44.16,20923.0,39.22,39.2377,39.2111,39.22,20923.0
2019-09-11 14:25:00,44.15,44.19,44.14,44.16,27969.0,39.2111,39.2466,39.2022,39.22,27969.0
2019-09-11 14:30:00,44.16,44.18,44.15,44.18,12170.0,39.22,39.2377,39.2111,39.2377,12170.0
2019-09-11 14:35:00,44.17,44.18,44.16,44.16,18206.0,39.2289,39.2377,39.22,39.22,18206.0
2019-09-11 14:40:00,44.16,44.17,44.16,44.17,12266.0,39.22,39.2289,39.22,39.2289,12266.0
2019-09-11 14:45:00,44.16,44.18,44.16,44.16,27118.0,39.22,39.2377,39.22,39.22,27118.0
2019-09-11 14:50:00,44.16,44.18,44.15,44.16,40447.0,39.22,39.2377,39.2111,39.22,40447.0
2019-09-11 14:55:00,44.16,44.2,44.15,44.2,16982.0,39.22,39.2555,39.2111,39.2555,16982.0
2019-09-11 15:00:00,44.2,44.23,44.18,44.22,28609.0,39.2555,39.2821,39.2377,39.2733,28609.0
2019-09-11 15:05:00,44.22,44.22,44.21,44.22,13857.0,39.2733,39.2733,39.2644,39.2733,13857.0
2019-09-11 15:10:00,44.22,44.23,44.21,44.23,26557.0,39.2733,39.2821,39.2644,39.2821,26557.0
2019-09-11 15:15:00,44.22,44.23,44.21,44.22,42661.0,39.2733,39.2821,39.2644,39.2733,42661.0
2019-09-11 15:20:00,44.21,44.23,44.2,44.2,31198.0,39.2644,39.2821,39.2555,39.2555,31198.0
2019-09-11 15:25:00,44.21,44.22,44.19,44.2,34015.0,39.2644,39.2733,39.2466,39.2555,34015.0
2019-09-11 15:30:00,44.2,44.2,44.17,44.18,99861.0,39.2555,39.2555,39.2289,39.2377,99861.0
2019-09-11 15:35:00,44.17,44.19,44.15,44.16,56087.0,39.2289,39.2466,39.2111,39.22,56087.0
2019-09-11 15:40:00,44.16,44.17,44.15,44.15,42392.0,39.22,39.2289,39.2111,39.2111,42392.0
2019-09-11 15:45:00,44.15,44.15,44.1,44.12,118631.0,39.2111,39.2111,39.1667,39.1844,118631.0
2019-09-11 15:50:00,44.12,44.17,44.11,44.16,106601.0,39.1844,39.2289,39.1756,39.22,106601.0
2019-09-11 15:55:00,44.17,44.22,44.14,44.2,258365.0,39.2289,39.2733,39.2022,39.2555,258365.0
2019-09-12 09:30:00,44.29,44.41,44.28,44.39,363755.0,39.3354,39.442,39.3265,39.4242,363755.0
2019-09-12 09:35:00,44.38,44.39,44.18,44.25,122044.0,39.4154,39.4242,39.2377,39.2999,122044.0
2019-09-12 09:40:00,44.25,44.28,44.13,44.2,131143.0,39.2999,39.3265,39.1933,39.2555,131143.0
2019-09-12 09:45:00,44.2,44.24,44.05,44.07,106240.0,39.2555,39.291,39.1223,39.14,106240.0
2019-09-12 09:50:00,44.07,44.09,44.0,44.01,109372.0,39.14,39.1578,39.0779,39.0868,109372.0
2019-09-12 09:55:00,44.01,44.11,43.99,44.08,66770.0,39.0868,39.1756,39.069,39.1489,66770.0
2019-09-12 10:00:00,44.08,44.09,44.03,44.08,64036.0,39.1489,39.1578,39.1045,39.1489,64036.0
2019-09-12 10:05:00,44.09,44.11,44.04,44.05,55337.0,39.1578,39.1756,39.1134,39.1223,55337.0
2019-09-12 10:10:00,44.05,44.46,44.04,44.25,200292.0,39.1223,39.4864,39.1134,39.2999,200292.0
2019-09-12 10:15:00,44.26,44.4,44.26,44.36,84612.0,39.3088,39.4331,39.3088,39.3976,84612.0
2019-09-12 10:20:00,44.37,44.41,44.31,44.36,63764.0,39.4065,39.442,39.3532,39.3976,63764.0
2019-09-12 10:25:00,44.36,44.41,44.33,44.39,62652.0,39.3976,39.442,39.371,39.4242,62652.0
2019-09-12 10:30:00,44.4,44.41,44.31,44.33,61089.0,39.4331,39.442,39.3532,39.371,61089.0
2019-09-12 10:35:00,44.32,44.35,44.28,44.33,43541.0,39.3621,39.3887,39.3265,39.371,43541.0
2019-09-12 10:40:00,44.33,44.37,44.26,44.27,53001.0,39.371,39.4065,39.3088,39.3177,53001.0
2019-09-12 10:45:00,44.27,44.3,44.25,44.3,56930.0,39.3177,39.3443,39.2999,39.3443,56930.0
2019-09-12 10:50:00,44.31,44.34,43.93,44.07,219255.0,39.3532,39.3798,39.0157,39.14,219255.0
2019-09-12 10:55:00,44.07,44.15,44.03,44.13,53238.0,39.14,39.2111,39.1045,39.1933,53238.0
2019-09-12 11:00:00,44.13,44.15,44.05,44.08,52544.0,39.1933,39.2111,39.1223,39.1489,52544.0
2019-09-12 11:05:00,44.08,44.11,44.02,44.04,61556.0,39.1489,39.1756,39.0956,39.1134,61556.0
2019-09-12 11:10:00,44.05,44.09,44.04,44.05,63803.0,39.1223,39.1578,39.1134,39.1223,63803.0
2019-09-12 11:15:00,44.06,44.12,44.06,44.11,42022.0,39.1312,39.1844,39.1312,39.1756,42022.0
2019-09-12 11:20:00,44.11,44.11,44.05,44.09,52006.0,39.1756,39.1756,39.1223,39.1578,52006.0
2019-09-12 11:25:00,44.08,44.17,44.08,44.16,28694.0,39.1489,39.2289,39.1489,39.22,28694.0
2019-09-12 11:30:00,44.15,44.18,44.13,44.14,42864.0,39.2111,39.2377,39.1933,39.2022,42864.0
2019-09-12 11:35:00,44.14,44.14,44.1,44.11,33335.0,39.2022,39.2022,39.1667,39.1756,33335.0
2019-09-12 11:40:00,44.11,44.17,44.1,44.16,29668.0,39.1756,39.2289,39.1667,39.22,29668.0
2019-09-12 11:45:00,44.17,44.19,44.12,44.13,29136.0,39.2289,39.2466,39.1844,39.1933,29136.0
2019-09-12 11:50:00,44.12,44.17,44.11,44.14,39846.0,39.1844,39.2289,39.1756,39.2022,39846.0
2019-09-12 11:55:00,44.13,44.14,44.07,44.07,31957.0,39.1933,39.2022,39.14,39.14,31957.0
2019-09-12 12:00:00,44.08,44.08,44.04,44.05,36043.0,39.1489,39.1489,39.1134,39.1223,36043.0
2019-09-12 12:05:00,44.05,44.09,44.04,44.05,49671.0,39.1223,39.1578,39.1134,39.1223,49671.0
2019-09-12 12:10:00,44.05,44.09,44.04,44.08,34698.0,39.1223,39.1578,39.1134,39.1489,34698.0
2019-09-12 12:15:00,44.07,44.08,43.99,43.99,70638.0,39.14,39.1489,39.069,39.069,70638.0
2019-09-12 12:20:00,43.98,44.09,43.98,44.08,82794.0,39.0601,39.1578,39.0601,39.1489,82794.0
2019-09-12 12:25:00,44.07,44.12,44.06,44.09,36125.0,39.14,39.1844,39.1312,39.1578,36125.0
2019-09-12 12:30:00,44.09,44.14,44.08,44.09,45691.0,39.1578,39.2022,39.1489,39.1578,45691.0
2019-09-12 12:35:00,44.08,44.1,44.06,44.07,24902.0,39.1489,39.1667,39.1312,39.14,24902.0
2019-09-12 12:40:00,44.08,44.15,44.07,44.15,40143.0,39.1489,39.2111,39.14,39.2111,40143.0
2019-09-12 12:45:00,44.14,44.16,44.11,44.11,35432.0,39.2022,39.22,39.1756,39.1756,35432.0
2019-09-12 12:50:00,44.12,44.13,44.1,44.13,22636.0,39.1844,39.1933,39.1667,39.1933,22636.0
2019-09-12 12:55:00,44.13,44.17,44.12,44.15,33051.0,39.1933,39.2289,39.1844,39.2111,33051.0
2019-09-12 13:00:00,44.15,44.23,44.14,44.16,53974.0,39.2111,39.2821,39.2022,39.22,53974.0
2019-09-12 13:05:00,44.16,44.18,44.13,44.13,35119.0,39.22,39.2377,39.1933,39.1933,35119.0
2019-09-12 13:10:00,44.14,44.15,44.13,44.14,26153.0,39.2022,39.2111,39.1933,39.2022,26153.0
2019-09-12 13:15:00,44.14,44.16,44.09,44.11,38253.0,39.2022,39.22,39.1578,39.1756,38253.0
2019-09-12 13:20:00,44.11,44.13,44.1,44.11,17613.0,39.1756,39.1933,39.1667,39.1756,17613.0
2019-09-12 13:25:00,44.11,44.14,44.1,44.13,27608.0,39.1756,39.2022,39.1667,39.1933,27608.0
2019-09-12 13:30:00,44.14,44.16,44.12,44.13,29101.0,39.2022,39.22,39.1844,39.1933,29101.0
2019-09-12 13:35:00,44.13,44.15,44.1,44.12,63488.0,39.1933,39.2111,39.1667,39.1844,63488.0
2019-09-12 13:40:00,44.12,44.18,44.11,44.17,27882.0,39.1844,39.2377,39.1756,39.2289,27882.0
2019-09-12 13:45:00,44.17,44.21,44.16,44.18,35649.0,39.2289,39.2644,39.22,39.2377,35649.0
2019-09-12 13:50:00,44.18,44.2,44.16,44.16,24866.0,39.2377,39.2555,39.22,39.22,24866.0
2019-09-12 13:55:00,44.16,44.18,44.15,44.17,19197.0,39.22,39.2377,39.2111,39.2289,19197.0
2019-09-12 14:00:00,44.18,44.19,44.14,44.19,38857.0,39.2377,39.2466,39.2022,39.2466,38857.0
2019-09-12 14:05:00,44.19,44.2,44.17,44.19,31641.0,39.2466,39.2555,39.2289,39.2466,31641.0
2019-09-12 14:10:00,44.19,44.2,44.17,44.19,34111.0,39.2466,39.2555,39.2289,39.2466,34111.0
2019-09-12 14:15:00,44.18,44.22,44.18,44.22,73416.0,39.2377,39.2733,39.2377,39.2733,73416.0
2019-09-12 14:20:00,44.21,44.26,44.2,44.26,104481.0,39.2644,39.3088,39.2555,39.3088,104481.0
2019-09-12 14:25:00,44.25,44.26,44.24,44.25,40106.0,39.2999,39.3088,39.291,39.2999,40106.0
2019-09-12 14:30:00,44.26,44.28,44.25,44.25,29351.0,39.3088,39.3265,39.2999,39.2999,29351.0
2019-09-12 14:35:00,44.26,44.26,44.23,44.25,56148.0,39.3088,39.3088,39.2821,39.2999,56148.0
2019-09-12 14:40:00,44.25,44.27,44.21,44.26,90931.0,39.2999,39.3177,39.2644,39.3088,90931.0
2019-09-12 14:45:00,44.25,44.26,44.23,44.24,49348.0,39.2999,39.3088,39.2821,39.291,49348.0
2019-09-12 14:50:00,44.24,44.27,44.23,44.24,28694.0,39.291,39.3177,39.2821,39.291,28694.0
2019-09-12 14:55:00,44.24,44.26,44.21,44.23,42054.0,39.291,39.3088,39.2644,39.2821,42054.0
2019-09-12 15:00:00,44.23,44.23,44.17,44.19,37097.0,39.2821,39.2821,39.2289,39.2466,37097.0
2019-09-12 15:05:00,44.19,44.22,44.17,44.18,49944.0,39.2466,39.2733,39.2289,39.2377,49944.0
2019-09-12 15:10:00,44.18,44.23,44.17,44.21,132985.0,39.2377,39.2821,39.2289,39.2644,132985.0
2019-09-12 15:15:00,44.2,44.22,44.19,44.21,50664.0,39.2555,39.2733,39.2466,39.2644,50664.0
2019-09-12 15:20:00,44.21,44.24,44.2,44.21,79141.0,39.2644,39.291,39.2555,39.2644,79141.0
2019-09-12 15:25:00,44.22,44.22,44.16,44.16,102269.0,39.2733,39.2733,39.22,39.22,102269.0
2019-09-12 15:30:00,44.17,44.25,44.16,44.25,143196.0,39.2289,39.2999,39.22,39.2999,143196.0
2019-09-12 15:35:00,44.24,44.28,44.23,44.27,178253.0,39.291,39.3265,39.2821,39.3177,178253.0
2019-09-12 15:40:00,44.26,44.28,44.24,44.27,106221.0,39.3088,39.3265,39.291,39.3177,106221.0
2019-09-12 15:45:00,44.27,44.28,44.24,44.24,159387.0,39.3177,39.3265,39.291,39.291,159387.0
2019-09-12 15:50:00,44.23,44.24,44.15,44.16,155999.0,39.2821,39.291,39.2111,39.22,155999.0
2019-09-12 15:55:00,44.17,44.18,44.06,44.07,420715.0,39.2289,39.2377,39.1312,39.14,420715.0
2019-09-13 09:30:00,44.43,44.44,44.31,44.39,180469.0,39.4598,39.4687,39.3532,39.4242,180469.0
2019-09-13 09:35:00,44.4,44.47,44.24,44.26,118449.0,39.4331,39.4953,39.291,39.3088,118449.0
2019-09-13 09:40:00,44.26,44.27,44.19,44.24,106814.0,39.3088,39.3177,39.2466,39.291,106814.0
2019-09-13 09:45:00,44.24,44.27,44.19,44.26,71545.0,39.291,39.3177,39.2466,39.3088,71545.0
2019-09-13 09:50:00,44.26,44.34,44.25,44.33,147741.0,39.3088,39.3798,39.2999,39.371,147741.0
2019-09-13 09:55:00,44.32,44.39,44.32,44.39,63859.0,39.3621,39.4242,39.3621,39.4242,63859.0
2019-09-13 10:00:00,44.38,44.41,44.33,44.36,44508.0,39.4154,39.442,39.371,39.3976,44508.0
2019-09-13 10:05:00,44.36,44.38,44.33,44.34,59670.0,39.3976,39.4154,39.371,39.3798,59670.0
2019-09-13 10:10:00,44.33,44.35,44.28,44.3,102384.0,39.371,39.3887,39.3265,39.3443,102384.0
2019-09-13 10:15:00,44.3,44.43,44.3,44.41,70464.0,39.3443,39.4598,39.3443,39.442,70464.0
2019-09-13 10:20:00,44.42,44.5,44.41,44.49,62283.0,39.4509,39.5219,39.442,39.5131,62283.0
2019-09-13 10:25:00,44.5,44.58,44.49,44.55,117189.0,39.5219,39.593,39.5131,39.5663,117189.0
2019-09-13 10:30:00,44.54,44.58,44.53,44.55,40820.0,39.5575,39.593,39.5486,39.5663,40820.0
2019-09-13 10:35:00,44.55,44.61,44.54,44.61,91094.0,39.5663,39.6196,39.5575,39.6196,91094.0
2019-09-13 10:40:00,44.61,44.69,44.6,44.66,135284.0,39.6196,39.6907,39.6108,39.664,135284.0
2019-09-13 10:45:00,44.66,44.7,44.64,44.68,149843.0,39.664,39.6996,39.6463,39.6818,149843.0
2019-09-13 10:50:00,44.69,44.7,44.65,44.69,60574.0,39.6907,39.6996,39.6552,39.6907,60574.0
2019-09-13 10:55:00,44.69,44.7,44.68,44.68,23006.0,39.6907,39.6996,39.6818,39.6818,23006.0
2019-09-13 11:00:00,44.68,44.7,44.65,44.67,82428.0,39.6818,39.6996,39.6552,39.6729,82428.0
2019-09-13 11:05:00,44.66,44.7,44.64,44.69,54219.0,39.664,39.6996,39.6463,39.6907,54219.0
2019-09-13 11:10:00,44.7,44.71,44.68,44.69,41849.0,39.6996,39.7084,39.6818,39.6907,41849.0
2019-09-13 11:15:00,44.69,44.72,44.67,44.71,50679.0,39.6907,39.7173,39.6729,39.7084,50679.0
2019-09-13 11:20:00,44.71,44.72,44.68,44.72,38242.0,39.7084,39.7173,39.6818,39.7173,38242.0
2019-09-13 11:25:00,44.71,44.71,44.6,44.62,71593.0,39.7084,39.7084,39.6108,39.6285,71593.0
2019-09-13 11:30:00,44.62,44.65,44.59,44.63,59895.0,39.6285,39.6552,39.6019,39.6374,59895.0
2019-09-13 11:35:00,44.63,44.65,44.61,44.64,16900.0,39.6374,39.6552,39.6196,39.6463,16900.0
2019-09-13 11:40:00,44.64,44.65,44.61,44.64,52857.0,39.6463,39.6552,39.6196,39.6463,52857.0
2019-09-13 11:45:00,44.64,44.73,44.62,44.71,224500.0,39.6463,39.7262,39.6285,39.7084,224500.0
2019-09-13 11:50:00,44.71,44.77,44.69,44.7,91199.0,39.7084,39.7617,39.6907,39.6996,91199.0
2019-09-13 11:55:00,44.7,44.76,44.69,44.73,66400.0,39.6996,39.7529,39.6907,39.7262,66400.0
2019-09-13 12:00:00,44.72,44.73,44.66,44.68,28763.0,39.7173,39.7262,39.664,39.6818,28763.0
2019-09-13 12:05:00,44.68,44.7,44.67,44.69,29629.0,39.6818,39.6996,39.6729,39.6907,29629.0
2019-09-13 12:10:00,44.69,44.71,44.68,44.71,53971.0,39.6907,39.7084,39.6818,39.7084,53971.0
2019-09-13 12:15:00,44.71,44.75,44.71,44.75,34310.0,39.7084,39.744,39.7084,39.744,34310.0
2019-09-13 12:20:00,44.75,44.76,44.72,44.75,41608.0,39.744,39.7529,39.7173,39.744,41608.0
2019-09-13 12:25:00,44.74,44.78,44.74,44.77,72024.0,39.7351,39.7706,39.7351,39.7617,72024.0
2019-09-13 12:30:00,44.77,44.77,44.73,44.74,46120.0,39.7617,39.7617,39.7262,39.7351,46120.0
2019-09-13 12:35:00,44.74,44.74,44.73,44.74,51097.0,39.7351,39.7351,39.7262,39.7351,51097.0
2019-09-13 12:40:00,44.74,44.74,44.67,44.68,40915.0,39.7351,39.7351,39.6729,39.6818,40915.0
2019-09-13 12:45:00,44.68,44.69,44.66,44.66,43297.0,39.6818,39.6907,39.664,39.664,43297.0
2019-09-13 12:50:00,44.67,44.67,44.63,44.64,41789.0,39.6729,39.6729,39.6374,39.6463,41789.0
2019-09-13 12:55:00,44.63,44.64,44.58,44.59,31581.0,39.6374,39.6463,39.593,39.6019,31581.0
2019-09-13 13:00:00,44.59,44.62,44.59,44.61,21431.0,39.6019,39.6285,39.6019,39.6196,21431.0
2019-09-13 13:05:00,44.61,44.64,44.61,44.64,22240.0,39.6196,39.6463,39.6196,39.6463,22240.0
2019-09-13 13:10:00,44.63,44.69,44.63,44.68,32482.0,39.6374,39.6907,39.6374,39.6818,32482.0
2019-09-13 13:15:00,44.68,44.71,44.67,44.69,34590.0,39.6818,39.7084,39.6729,39.6907,34590.0
2019-09-13 13:20:00,44.69,44.7,44.68,44.7,35069.0,39.6907,39.6996,39.6818,39.6996,35069.0
2019-09-13 13:25:00,44.7,44.73,44.69,44.72,66659.0,39.6996,39.7262,39.6907,39.7173,66659.0
2019-09-13 13:30:00,44.73,44.75,44.72,44.75,92167.0,39.7262,39.744,39.7173,39.744,92167.0
2019-09-13 13:35:00,44.75,44.76,44.74,44.76,30079.0,39.744,39.7529,39.7351,39.7529,30079.0
2019-09-13 13:40:00,44.76,44.79,44.74,44.76,291522.0,39.7529,39.7795,39.7351,39.7529,291522.0
2019-09-13 13:45:00,44.77,44.81,44.76,44.81,65002.0,39.7617,39.7973,39.7529,39.7973,65002.0
2019-09-13 13:50:00,44.82,44.83,44.78,44.79,60176.0,39.8061,39.815,39.7706,39.7795,60176.0
2019-09-13 13:55:00,44.79,44.79,44.73,44.73,24844.0,39.7795,39.7795,39.7262,39.7262,24844.0
2019-09-13 14:00:00,44.73,44.73,44.66,44.66,49079.0,39.7262,39.7262,39.664,39.664,49079.0
2019-09-13 14:05:00,44.67,44.7,44.66,44.7,33093.0,39.6729,39.6996,39.664,39.6996,33093.0
2019-09-13 14:10:00,44.69,44.7,44.67,44.68,90265.0,39.6907,39.6996,39.6729,39.6818,90265.0
2019-09-13 14:15:00,44.68,44.68,44.64,44.66,10715.0,39.6818,39.6818,39.6463,39.664,10715.0
2019-09-13 14:20:00,44.66,44.66,44.64,44.66,24266.0,39.664,39.664,39.6463,39.664,24266.0
2019-09-13 14:25:00,44.66,44.67,44.64,44.66,35651.0,39.664,39.6729,39.6463,39.664,35651.0
2019-09-13 14:30:00,44.66,44.7,44.66,44.69,41522.0,39.664,39.6996,39.664,39.6907,41522.0
2019-09-13 14:35:00,44.69,44.73,44.68,44.72,27031.0,39.6907,39.7262,39.6818,39.7173,27031.0
2019-09-13 14:40:00,44.72,44.75,44.72,44.73,59203.0,39.7173,39.744,39.7173,39.7262,59203.0
2019-09-13 14:45:00,44.73,44.74,44.69,44.69,29330.0,39.7262,39.7351,39.6907,39.6907,29330.0
2019-09-13 14:50:00,44.7,44.7,44.69,44.69,23104.0,39.6996,39.6996,39.6907,39.6907,23104.0
2019-09-13 14:55:00,44.7,44.71,44.67,44.71,35007.0,39.6996,39.7084,39.6729,39.7084,35007.0
2019-09-13 15:00:00,44.71,44.71,44.66,44.67,43364.0,39.7084,39.7084,39.664,39.6729,43364.0
2019-09-13 15:05:00,44.68,44.68,44.63,44.63,78217.0,39.6818,39.6818,39.6374,39.6374,78217.0
2019-09-13 15:10:00,44.63,44.66,44.62,44.66,26619.0,39.6374,39.664,39.6285,39.664,26619.0
2019-09-13 15:15:00,44.66,44.69,44.65,44.69,45672.0,39.664,39.6907,39.6552,39.6907,45672.0
2019-09-13 15:20:00,44.68,44.7,44.67,44.7,110033.0,39.6818,39.6996,39.6729,39.6996,110033.0
2019-09-13 15:25:00,44.71,44.73,44.69,44.73,41366.0,39.7084,39.7262,39.6907,39.7262,41366.0
2019-09-13 15:30:00,44.73,44.75,44.71,44.75,55652.0,39.7262,39.744,39.7084,39.744,55652.0
2019-09-13 15:35:00,44.75,44.79,44.75,44.77,37888.0,39.744,39.7795,39.744,39.7617,37888.0
2019-09-13 15:40:00,44.77,44.77,44.72,44.74,79372.0,39.7617,39.7617,39.7173,39.7351,79372.0
2019-09-13 15:45:00,44.75,44.76,44.72,44.74,62443.0,39.744,39.7529,39.7173,39.7351,62443.0
2019-09-13 15:50:00,44.73,44.78,44.72,44.77,171798.0,39.7262,39.7706,39.7173,39.7617,171798.0
2019-09-13 15:55:00,44.77,44.79,44.72,44.74,500750.0,39.7617,39.7795,39.7173,39.7351,500750.0
2019-09-16 09:30:00,44.53,44.65,44.49,44.58,197115.0,39.5486,39.6552,39.5131,39.593,197115.0
2019-09-16 09:35:00,44.58,44.68,44.55,44.63,77883.0,39.593,39.6818,39.5663,39.6374,77883.0
2019-09-16 09:40:00,44.63,44.7,44.61,44.68,52940.0,39.6374,39.6996,39.6196,39.6818,52940.0
2019-09-16 09:45:00,44.68,44.7,44.62,44.65,35677.0,39.6818,39.6996,39.6285,39.6552,35677.0
2019-09-16 09:50:00,44.65,44.68,44.57,44.57,63332.0,39.6552,39.6818,39.5841,39.5841,63332.0
2019-09-16 09:55:00,44.58,44.59,44.54,44.56,60604.0,39.593,39.6019,39.5575,39.5752,60604.0
2019-09-16 10:00:00,44.57,44.58,44.52,44.53,35347.0,39.5841,39.593,39.5397,39.5486,35347.0
2019-09-16 10:05:00,44.53,44.57,44.52,44.57,33383.0,39.5486,39.5841,39.5397,39.5841,33383.0
2019-09-16 10:10:00,44.56,44.62,44.55,44.62,23696.0,39.5752,39.6285,39.5663,39.6285,23696.0
2019-09-16 10:15:00,44.63,44.63,44.58,44.59,30528.0,39.6374,39.6374,39.593,39.6019,30528.0
2019-09-16 10:20:00,44.59,44.62,44.58,44.59,20783.0,39.6019,39.6285,39.593,39.6019,20783.0
2019-09-16 10:25:00,44.59,44.64,44.55,44.58,42588.0,39.6019,39.6463,39.5663,39.593,42588.0
2019-09-16 10:30:00,44.57,44.57,44.53,44.55,23202.0,39.5841,39.5841,39.5486,39.5663,23202.0
2019-09-16 10:35:00,44.55,44.57,44.51,44.53,21961.0,39.5663,39.5841,39.5308,39.5486,21961.0
2019-09-16 10:40:00,44.52,44.55,44.51,44.52,55900.0,39.5397,39.5663,39.5308,39.5397,55900.0
2019-09-16 10:45:00,44.53,44.54,44.51,44.52,9364.0,39.5486,39.5575,39.5308,39.5397,9364.0
2019-09-16 10:50:00,44.52,44.56,44.49,44.5,12923.0,39.5397,39.5752,39.5131,39.5219,12923.0
2019-09-16 10:55:00,44.5,44.59,44.5,44.59,16781.0,39.5219,39.6019,39.5219,39.6019,16781.0
2019-09-16 11:00:00,44.59,44.64,44.58,44.62,13069.0,39.6019,39.6463,39.593,39.6285,13069.0
2019-09-16 11:05:00,44.63,44.68,44.62,44.68,15119.0,39.6374,39.6818,39.6285,39.6818,15119.0
2019-09-16 11:10:00,44.68,44.68,44.64,44.66,15594.0,39.6818,39.6818,39.6463,39.664,15594.0
2019-09-16 11:15:00,44.67,44.68,44.61,44.62,26517.0,39.6729,39.6818,39.6196,39.6285,26517.0
2019-09-16 11:20:00,44.61,44.64,44.6,44.63,11230.0,39.6196,39.6463,39.6108,39.6374,11230.0
2019-09-16 11:25:00,44.64,44.66,44.6,44.61,25566.0,39.6463,39.664,39.6108,39.6196,25566.0
2019-09-16 11:30:00,44.61,44.65,44.59,44.59,20112.0,39.6196,39.6552,39.6019,39.6019,20112.0
2019-09-16 11:35:00,44.59,44.63,44.58,44.62,11851.0,39.6019,39.6374,39.593,39.6285,11851.0
2019-09-16 11:40:00,44.62,44.63,44.58,44.59,22235.0,39.6285,39.6374,39.593,39.6019,22235.0
2019-09-16 11:45:00,44.59,44.62,44.57,44.61,51986.0,39.6019,39.6285,39.5841,39.6196,51986.0
2019-09-16 11:50:00,44.6,44.63,44.58,44.63,20058.0,39.6108,39.6374,39.593,39.6374,20058.0
2019-09-16 11:55:00,44.63,44.63,44.55,44.57,61106.0,39.6374,39.6374,39.5663,39.5841,61106.0
2019-09-16 12:00:00,44.57,44.59,44.53,44.59,35760.0,39.5841,39.6019,39.5486,39.6019,35760.0
2019-09-16 12:05:00,44.58,44.61,44.57,44.59,7991.0,39.593,39.6196,39.5841,39.6019,7991.0
2019-09-16 12:10:00,44.58,44.61,44.58,44.6,77056.0,39.593,39.6196,39.593,39.6108,77056.0
2019-09-16 12:15:00,44.6,44.61,44.58,44.59,66531.0,39.6108,39.6196,39.593,39.6019,66531.0
2019-09-16 12:20:00,44.59,44.61,44.58,44.59,24518.0,39.6019,39.6196,39.593,39.6019,24518.0
2019-09-16 12:25:00,44.6,44.62,44.58,44.6,47543.0,39.6108,39.6285,39.593,39.6108,47543.0
2019-09-16 12:30:00,44.6,44.62,44.59,44.62,76563.0,39.6108,39.6285,39.6019,39.6285,76563.0
2019-09-16 12:35:00,44.62,44.62,44.59,44.61,74396.0,39.6285,39.6285,39.6019,39.6196,74396.0
2019-09-16 12:40:00,44.61,44.61,44.55,44.57,12533.0,39.6196,39.6196,39.5663,39.5841,12533.0
2019-09-16 12:45:00,44.58,44.61,44.56,44.61,9801.0,39.593,39.6196,39.5752,39.6196,9801.0
2019-09-16 12:50:00,44.61,44.65,44.6,44.61,23607.0,39.6196,39.6552,39.6108,39.6196,23607.0
2019-09-16 12:55:00,44.61,44.61,44.59,44.61,24690.0,39.6196,39.6196,39.6019,39.6196,24690.0
2019-09-16 13:00:00,44.61,44.62,44.59,44.62,14512.0,39.6196,39.6285,39.6019,39.6285,14512.0
2019-09-16 13:05:00,44.63,44.63,44.6,44.62,11166.0,39.6374,39.6374,39.6108,39.6285,11166.0
2019-09-16 13:10:00,44.62,44.62,44.57,44.59,5945.0,39.6285,39.6285,39.5841,39.6019,5945.0
2019-09-16 13:15:00,44.59,44.62,44.59,44.6,12173.0,39.6019,39.6285,39.6019,39.6108,12173.0
2019-09-16 13:20:00,44.6,44.61,44.57,44.58,21864.0,39.6108,39.6196,39.5841,39.593,21864.0
2019-09-16 13:25:00,44.58,44.58,44.55,44.58,13345.0,39.593,39.593,39.5663,39.593,13345.0
2019-09-16 13:30:00,44.59,44.62,44.58,44.6,26671.0,39.6019,39.6285,39.593,39.6108,26671.0
2019-09-16 13:35:00,44.6,44.63,44.6,44.62,20115.0,39.6108,39.6374,39.6108,39.6285,20115.0
2019-09-16 13:40:00,44.63,44.65,44.61,44.64,23435.0,39.6374,39.6552,39.6196,39.6463,23435.0
2019-09-16 13:45:00,44.64,44.64,44.6,44.61,19350.0,39.6463,39.6463,39.6108,39.6196,19350.0
2019-09-16 13:50:00,44.61,44.64,44.6,44.63,31236.0,39.6196,39.6463,39.6108,39.6374,31236.0
2019-09-16 13:55:00,44.63,44.64,44.62,44.63,23492.0,39.6374,39.6463,39.6285,39.6374,23492.0
2019-09-16 14:00:00,44.63,44.66,44.63,44.66,14213.0,39.6374,39.664,39.6374,39.664,14213.0
2019-09-16 14:05:00,44.66,44.68,44.65,44.68,10491.0,39.664,39.6818,39.6552,39.6818,10491.0
2019-09-16 14:10:00,44.68,44.7,44.67,44.68,35591.0,39.6818,39.6996,39.6729,39.6818,35591.0
2019-09-16 14:15:00,44.68,44.69,44.66,44.69,15808.0,39.6818,39.6907,39.664,39.6907,15808.0
2019-09-16 14:20:00,44.69,44.69,44.64,44.68,35210.0,39.6907,39.6907,39.6463,39.6818,35210.0
2019-09-16 14:25:00,44.69,44.72,44.68,44.71,24820.0,39.6907,39.7173,39.6818,39.7084,24820.0
2019-09-16 14:30:00,44.7,44.72,44.68,44.71,16739.0,39.6996,39.7173,39.6818,39.7084,16739.0
2019-09-16 14:35:00,44.71,44.72,44.67,44.7,24377.0,39.7084,39.7173,39.6729,39.6996,24377.0
2019-09-16 14:40:00,44.7,44.7,44.68,44.69,18783.0,39.6996,39.6996,39.6818,39.6907,18783.0
2019-09-16 14:45:00,44.69,44.69,44.64,44.65,27664.0,39.6907,39.6907,39.6463,39.6552,27664.0
2019-09-16 14:50:00,44.65,44.66,44.64,44.66,15177.0,39.6552,39.664,39.6463,39.664,15177.0
2019-09-16 14:55:00,44.65,44.66,44.64,44.65,19525.0,39.6552,39.664,39.6463,39.6552,19525.0
2019-09-16 15:00:00,44.65,44.68,44.65,44.66,11126.0,39.6552,39.6818,39.6552,39.664,11126.0
2019-09-16 15:05:00,44.66,44.67,44.64,44.66,40060.0,39.664,39.6729,39.6463,39.664,40060.0
2019-09-16 15:10:00,44.67,44.71,44.66,44.71,100444.0,39.6729,39.7084,39.664,39.7084,100444.0
2019-09-16 15:15:00,44.7,44.74,44.7,44.71,93766.0,39.6996,39.7351,39.6996,39.7084,93766.0
2019-09-16 15:20:00,44.71,44.71,44.67,44.7,34976.0,39.7084,39.7084,39.6729,39.6996,34976.0
2019-09-16 15:25:00,44.7,44.7,44.67,44.68,25924.0,39.6996,39.6996,39.6729,39.6818,25924.0
2019-09-16 15:30:00,44.67,44.69,44.65,44.69,30596.0,39.6729,39.6907,39.6552,39.6907,30596.0
2019-09-16 15:35:00,44.69,44.7,44.6,44.61,46368.0,39.6907,39.6996,39.6108,39.6196,46368.0
2019-09-16 15:40:00,44.61,44.62,44.58,44.6,31195.0,39.6196,39.6285,39.593,39.6108,31195.0
2019-09-16 15:45:00,44.59,44.61,44.53,44.53,129142.0,39.6019,39.6196,39.5486,39.5486,129142.0
2019-09-16 15:50:00,44.53,44.56,44.49,44.55,252683.0,39.5486,39.5752,39.5131,39.5663,252683.0
2019-09-16 15:55:00,44.55,44.62,44.54,44.6,236631.0,39.5663,39.6285,39.5575,39.6108,236631.0
2019-09-17 09:30:00,44.28,44.42,44.21,44.36,164352.0,39.3265,39.4509,39.2644,39.3976,164352.0
2019-09-17 09:35:00,44.36,44.37,44.26,44.36,73340.0,39.3976,39.4065,39.3088,39.3976,73340.0
2019-09-17 09:40:00,44.37,44.52,44.35,44.47,49263.0,39.4065,39.5397,39.3887,39.4953,49263.0
2019-09-17 09:45:00,44.46,44.52,44.45,44.52,28819.0,39.4864,39.5397,39.4775,39.5397,28819.0
2019-09-17 09:50:00,44.52,44.55,44.49,44.54,122768.0,39.5397,39.5663,39.5131,39.5575,122768.0
2019-09-17 09:55:00,44.54,44.58,44.52,44.56,79164.0,39.5575,39.593,39.5397,39.5752,79164.0
2019-09-17 10:00:00,44.57,44.65,44.56,44.64,125110.0,39.5841,39.6552,39.5752,39.6463,125110.0
2019-09-17 10:05:00,44.64,44.68,44.61,44.68,81179.0,39.6463,39.6818,39.6196,39.6818,81179.0
2019-09-17 10:10:00,44.67,44.7,44.65,44.69,93413.0,39.6729,39.6996,39.6552,39.6907,93413.0
2019-09-17 10:15:00,44.69,44.74,44.66,44.66,44589.0,39.6907,39.7351,39.664,39.664,44589.0
2019-09-17 10:20:00,44.67,44.7,44.62,44.64,84899.0,39.6729,39.6996,39.6285,39.6463,84899.0
2019-09-17 10:25:00,44.65,44.68,44.62,44.64,14219.0,39.6552,39.6818,39.6285,39.6463,14219.0
2019-09-17 10:30:00,44.64,44.66,44.61,44.65,28669.0,39.6463,39.664,39.6196,39.6552,28669.0
2019-09-17 10:35:00,44.65,44.65,44.61,44.64,38769.0,39.6552,39.6552,39.6196,39.6463,38769.0
2019-09-17 10:40:00,44.65,44.67,44.64,44.65,20717.0,39.6552,39.6729,39.6463,39.6552,20717.0
2019-09-17 10:45:00,44.66,44.71,44.65,44.68,43751.0,39.664,39.7084,39.6552,39.6818,43751.0
2019-09-17 10:50:00,44.69,44.73,44.69,44.7,29322.0,39.6907,39.7262,39.6907,39.6996,29322.0
2019-09-17 10:55:00,44.71,44.74,44.7,44.73,43542.0,39.7084,39.7351,39.6996,39.7262,43542.0
2019-09-17 11:00:00,44.73,44.79,44.73,44.78,45258.0,39.7262,39.7795,39.7262,39.7706,45258.0
2019-09-17 11:05:00,44.78,44.78,44.73,44.75,23967.0,39.7706,39.7706,39.7262,39.744,23967.0
2019-09-17 11:10:00,44.75,44.78,44.73,44.76,24569.0,39.744,39.7706,39.7262,39.7529,24569.0
2019-09-17 11:15:00,44.77,44.8,44.76,44.79,34858.0,39.7617,39.7884,39.7529,39.7795,34858.0
2019-09-17 11:20:00,44.8,44.85,44.78,44.84,35293.0,39.7884,39.8328,39.7706,39.8239,35293.0
2019-09-17 11:25:00,44.84,44.87,44.83,44.84,50026.0,39.8239,39.8505,39.815,39.8239,50026.0
2019-09-17 11:30:00,44.84,44.85,44.77,44.77,21024.0,39.8239,39.8328,39.7617,39.7617,21024.0
2019-09-17 11:35:00,44.77,44.82,44.77,44.82,33019.0,39.7617,39.8061,39.7617,39.8061,33019.0
2019-09-17 11:40:00,44.82,44.85,44.8,44.8,13380.0,39.8061,39.8328,39.7884,39.7884,13380.0
2019-09-17 11:45:00,44.8,44.85,44.78,44.83,24063.0,39.7884,39.8328,39.7706,39.815,24063.0
2019-09-17 11:50:00,44.82,44.85,44.81,44.85,42724.0,39.8061,39.8328,39.7973,39.8328,42724.0
2019-09-17 11:55:00,44.84,44.88,44.84,44.86,24121.0,39.8239,39.8594,39.8239,39.8417,24121.0
2019-09-17 12:00:00,44.87,44.9,44.87,44.9,25865.0,39.8505,39.8772,39.8505,39.8772,25865.0
2019-09-17 12:05:00,44.91,44.92,44.87,44.89,47147.0,39.8861,39.895,39.8505,39.8683,47147.0
2019-09-17 12:10:00,44.89,44.93,44.88,44.92,53011.0,39.8683,39.9038,39.8594,39.895,53011.0
2019-09-17 12:15:00,44.93,44.94,44.89,44.89,59599.0,39.9038,39.9127,39.8683,39.8683,59599.0
2019-09-17 12:20:00,44.88,44.89,44.86,44.86,27102.0,39.8594,39.8683,39.8417,39.8417,27102.0
2019-09-17 12:25:00,44.86,44.88,44.83,44.88,28940.0,39.8417,39.8594,39.815,39.8594,28940.0
2019-09-17 12:30:00,44.87,44.91,44.87,44.9,18372.0,39.8505,39.8861,39.8505,39.8772,18372.0
2019-09-17 12:35:00,44.91,44.92,44.87,44.89,27932.0,39.8861,39.895,39.8505,39.8683,27932.0
2019-09-17 12:40:00,44.89,44.92,44.88,44.9,25195.0,39.8683,39.895,39.8594,39.8772,25195.0
2019-09-17 12:45:00,44.9,44.92,44.9,44.91,20040.0,39.8772,39.895,39.8772,39.8861,20040.0
2019-09-17 12:50:00,44.91,44.93,44.9,44.93,34682.0,39.8861,39.9038,39.8772,39.9038,34682.0
2019-09-17 12:55:00,44.93,44.94,44.9,44.94,26198.0,39.9038,39.9127,39.8772,39.9127,26198.0
2019-09-17 13:00:00,44.94,44.95,44.93,44.94,28878.0,39.9127,39.9216,39.9038,39.9127,28878.0
2019-09-17 13:05:00,44.95,44.98,44.94,44.97,23889.0,39.9216,39.9482,39.9127,39.9394,23889.0
2019-09-17 13:10:00,44.97,44.99,44.97,44.99,15782.0,39.9394,39.9571,39.9394,39.9571,15782.0
2019-09-17 13:15:00,44.99,45.0,44.96,44.96,49486.0,39.9571,39.966,39.9305,39.9305,49486.0
2019-09-17 13:20:00,44.96,44.98,44.93,44.94,73350.0,39.9305,39.9482,39.9038,39.9127,73350.0
2019-09-17 13:25:00,44.94,44.95,44.93,44.95,18866.0,39.9127,39.9216,39.9038,39.9216,18866.0
2019-09-17 13:30:00,44.95,44.97,44.94,44.96,17269.0,39.9216,39.9394,39.9127,39.9305,17269.0
2019-09-17 13:35:00,44.97,44.98,44.96,44.97,24401.0,39.9394,39.9482,39.9305,39.9394,24401.0
2019-09-17 13:40:00,44.96,44.98,44.95,44.96,30200.0,39.9305,39.9482,39.9216,39.9305,30200.0
2019-09-17 13:45:00,44.96,44.99,44.95,44.99,73785.0,39.9305,39.9571,39.9216,39.9571,73785.0
2019-09-17 13:50:00,44.99,45.0,44.98,44.99,63483.0,39.9571,39.966,39.9482,39.9571,63483.0
2019-09-17 13:55:00,44.99,44.99,44.93,44.94,62420.0,39.9571,39.9571,39.9038,39.9127,62420.0
2019-09-17 14:00:00,44.94,44.98,44.93,44.97,24932.0,39.9127,39.9482,39.9038,39.9394,24932.0
2019-09-17 14:05:00,44.96,44.97,44.94,44.95,25395.0,39.9305,39.9394,39.9127,39.9216,25395.0
2019-09-17 14:10:00,44.95,44.96,44.94,44.95,22235.0,39.9216,39.9305,39.9127,39.9216,22235.0
2019-09-17 14:15:00,44.95,44.98,44.94,44.97,60729.0,39.9216,39.9482,39.9127,39.9394,60729.0
2019-09-17 14:20:00,44.97,44.98,44.96,44.98,26132.0,39.9394,39.9482,39.9305,39.9482,26132.0
2019-09-17 14:25:00,44.98,44.98,44.97,44.98,20942.0,39.9482,39.9482,39.9394,39.9482,20942.0
2019-09-17 14:30:00,44.98,45.0,44.98,44.99,38547.0,39.9482,39.966,39.9482,39.9571,38547.0
2019-09-17 14:35:00,45.0,45.0,44.98,44.98,39190.0,39.966,39.966,39.9482,39.9482,39190.0
2019-09-17 14:40:00,44.99,45.0,44.98,45.0,22543.0,39.9571,39.966,39.9482,39.966,22543.0
2019-09-17 14:45:00,45.0,45.0,44.99,44.99,28550.0,39.966,39.966,39.9571,39.9571,28550.0
2019-09-17 14:50:00,45.0,45.02,44.98,45.0,85089.0,39.966,39.9838,39.9482,39.966,85089.0
2019-09-17 14:55:00,45.0,45.04,45.0,45.04,266160.0,39.966,40.0015,39.966,40.0015,266160.0
2019-09-17 15:00:00,45.05,45.06,45.02,45.03,37182.0,40.0104,40.0193,39.9838,39.9926,37182.0
2019-09-17 15:05:00,45.03,45.06,45.02,45.04,61885.0,39.9926,40.0193,39.9838,40.0015,61885.0
2019-09-17 15:10:00,45.04,45.05,45.02,45.04,42047.0,40.0015,40.0104,39.9838,40.0015,42047.0
2019-09-17 15:15:00,45.04,45.05,45.03,45.05,22190.0,40.0015,40.0104,39.9926,40.0104,22190.0
2019-09-17 15:20:00,45.04,45.06,45.03,45.06,50040.0,40.0015,40.0193,39.9926,40.0193,50040.0
2019-09-17 15:25:00,45.06,45.07,45.05,45.07,30640.0,40.0193,40.0282,40.0104,40.0282,30640.0
2019-09-17 15:30:00,45.07,45.11,45.06,45.11,122424.0,40.0282,40.0637,40.0193,40.0637,122424.0
2019-09-17 15:35:00,45.11,45.12,45.06,45.07,123980.0,40.0637,40.0726,40.0193,40.0282,123980.0
2019-09-17 15:40:00,45.08,45.08,45.05,45.08,70699.0,40.0371,40.0371,40.0104,40.0371,70699.0
2019-09-17 15:45:00,45.08,45.11,45.07,45.09,96235.0,40.0371,40.0637,40.0282,40.0459,96235.0
2019-09-17 15:50:00,45.09,45.1,45.06,45.07,165070.0,40.0459,40.0548,40.0193,40.0282,165070.0
2019-09-17 15:55:00,45.06,45.15,45.05,45.13,639202.0,40.0193,40.0992,40.0104,40.0815,639202.0
2019-09-18 09:30:00,45.17,45.2,45.02,45.02,125805.0,40.117,40.1436,39.9838,39.9838,125805.0
2019-09-18 09:35:00,45.02,45.14,44.96,45.12,88575.0,39.9838,40.0903,39.9305,40.0726,88575.0
2019-09-18 09:40:00,45.11,45.14,45.07,45.07,65508.0,40.0637,40.0903,40.0282,40.0282,65508.0
2019-09-18 09:45:00,45.07,45.11,45.04,45.08,30350.0,40.0282,40.0637,40.0015,40.0371,30350.0
2019-09-18 09:50:00,45.08,45.12,45.04,45.12,57175.0,40.0371,40.0726,40.0015,40.0726,57175.0
2019-09-18 09:55:00,45.11,45.12,45.08,45.09,30500.0,40.0637,40.0726,40.0371,40.0459,30500.0
2019-09-18 10:00:00,45.09,45.1,45.01,45.02,27262.0,40.0459,40.0548,39.9749,39.9838,27262.0
2019-09-18 10:05:00,45.01,45.03,44.99,45.02,28103.0,39.9749,39.9926,39.9571,39.9838,28103.0
2019-09-18 10:10:00,45.02,45.03,44.98,44.98,20223.0,39.9838,39.9926,39.9482,39.9482,20223.0
2019-09-18 10:15:00,44.98,45.03,44.97,45.0,27216.0,39.9482,39.9926,39.9394,39.966,27216.0
2019-09-18 10:20:00,44.99,45.02,44.97,45.02,24072.0,39.9571,39.9838,39.9394,39.9838,24072.0
2019-09-18 10:25:00,45.02,45.07,45.02,45.07,35987.0,39.9838,40.0282,39.9838,40.0282,35987.0
2019-09-18 10:30:00,45.06,45.09,45.06,45.08,29383.0,40.0193,40.0459,40.0193,40.0371,29383.0
2019-09-18 10:35:00,45.08,45.09,45.03,45.03,33565.0,40.0371,40.0459,39.9926,39.9926,33565.0
2019-09-18 10:40:00,45.02,45.02,44.97,45.0,41597.0,39.9838,39.9838,39.9394,39.966,41597.0
2019-09-18 10:45:00,45.0,45.01,44.95,44.95,22988.0,39.966,39.9749,39.9216,39.9216,22988.0
2019-09-18 10:50:00,44.96,44.96,44.92,44.93,76570.0,39.9305,39.9305,39.895,39.9038,76570.0
2019-09-18 10:55:00,44.93,44.96,44.91,44.96,36381.0,39.9038,39.9305,39.8861,39.9305,36381.0
2019-09-18 11:00:00,44.96,44.98,44.95,44.96,29010.0,39.9305,39.9482,39.9216,39.9305,29010.0
2019-09-18 11:05:00,44.96,44.99,44.95,44.97,31057.0,39.9305,39.9571,39.9216,39.9394,31057.0
2019-09-18 11:10:00,44.97,44.99,44.96,44.97,22160.0,39.9394,39.9571,39.9305,39.9394,22160.0
2019-09-18 11:15:00,44.96,44.99,44.95,44.96,41254.0,39.9305,39.9571,39.9216,39.9305,41254.0
2019-09-18 11:20:00,44.97,45.02,44.97,45.0,31608.0,39.9394,39.9838,39.9394,39.966,31608.0
2019-09-18 11:25:00,45.01,45.02,44.99,45.01,42595.0,39.9749,39.9838,39.9571,39.9749,42595.0
2019-09-18 11:30:00,45.01,45.01,44.95,44.96,17335.0,39.9749,39.9749,39.9216,39.9305,17335.0
2019-09-18 11:35:00,44.95,44.97,44.95,44.97,19017.0,39.9216,39.9394,39.9216,39.9394,19017.0
2019-09-18 11:40:00,44.97,44.98,44.95,44.98,26243.0,39.9394,39.9482,39.9216,39.9482,26243.0
2019-09-18 11:45:00,44.98,44.98,44.96,44.98,17993.0,39.9482,39.9482,39.9305,39.9482,17993.0
2019-09-18 11:50:00,44.98,44.99,44.97,44.97,20591.0,39.9482,39.9571,39.9394,39.9394,20591.0
2019-09-18 11:55:00,44.97,44.99,44.96,44.98,19428.0,39.9394,39.9571,39.9305,39.9482,19428.0
2019-09-18 12:00:00,44.98,45.0,44.97,44.98,17384.0,39.9482,39.966,39.9394,39.9482,17384.0
2019-09-18 12:05:00,44.98,45.0,44.97,44.97,16435.0,39.9482,39.966,39.9394,39.9394,16435.0
2019-09-18 12:10:00,44.97,44.98,44.95,44.97,18321.0,39.9394,39.9482,39.9216,39.9394,18321.0
2019-09-18 12:15:00,44.96,44.96,44.94,44.95,76969.0,39.9305,39.9305,39.9127,39.9216,76969.0
2019-09-18 12:20:00,44.95,44.96,44.95,44.96,35661.0,39.9216,39.9305,39.9216,39.9305,35661.0
2019-09-18 12:25:00,44.95,44.97,44.94,44.96,23092.0,39.9216,39.9394,39.9127,39.9305,23092.0
2019-09-18 12:30:00,44.96,44.97,44.95,44.96,5094.0,39.9305,39.9394,39.9216,39.9305,5094.0
2019-09-18 12:35:00,44.97,44.98,44.94,44.95,33996.0,39.9394,39.9482,39.9127,39.9216,33996.0
2019-09-18 12:40:00,44.95,44.96,44.92,44.93,85019.0,39.9216,39.9305,39.895,39.9038,85019.0
2019-09-18 12:45:00,44.92,44.93,44.91,44.91,35383.0,39.895,39.9038,39.8861,39.8861,35383.0
2019-09-18 12:50:00,44.91,44.91,44.86,44.86,50339.0,39.8861,39.8861,39.8417,39.8417,50339.0
2019-09-18 12:55:00,44.86,44.88,44.86,44.88,39176.0,39.8417,39.8594,39.8417,39.8594,39176.0
2019-09-18 13:00:00,44.87,44.89,44.86,44.86,49149.0,39.8505,39.8683,39.8417,39.8417,49149.0
2019-09-18 13:05:00,44.85,44.89,44.84,44.86,46615.0,39.8328,39.8683,39.8239,39.8417,46615.0
2019-09-18 13:10:00,44.86,44.88,44.83,44.84,28393.0,39.8417,39.8594,39.815,39.8239,28393.0
2019-09-18 13:15:00,44.84,44.85,44.82,44.82,58347.0,39.8239,39.8328,39.8061,39.8061,58347.0
2019-09-18 13:20:00,44.83,44.85,44.82,44.84,29000.0,39.815,39.8328,39.8061,39.8239,29000.0
2019-09-18 13:25:00,44.83,44.83,44.8,44.8,14046.0,39.815,39.815,39.7884,39.7884,14046.0
2019-09-18 13:30:00,44.8,44.83,44.79,44.82,41722.0,39.7884,39.815,39.7795,39.8061,41722.0
2019-09-18 13:35:00,44.82,44.84,44.81,44.84,28302.0,39.8061,39.8239,39.7973,39.8239,28302.0
2019-09-18 13:40:00,44.84,44.85,44.83,44.83,23620.0,39.8239,39.8328,39.815,39.815,23620.0
2019-09-18 13:45:00,44.84,44.85,44.82,44.83,40056.0,39.8239,39.8328,39.8061,39.815,40056.0
2019-09-18 13:50:00,44.83,44.88,44.82,44.87,57357.0,39.815,39.8594,39.8061,39.8505,57357.0
2019-09-18 13:55:00,44.88,44.88,44.83,44.84,39786.0,39.8594,39.8594,39.815,39.8239,39786.0
2019-09-18 14:00:00,44.84,44.92,44.66,44.78,82491.0,39.8239,39.895,39.664,39.7706,82491.0
2019-09-18 14:05:00,44.8,44.89,44.78,44.79,53707.0,39.7884,39.8683,39.7706,39.7795,53707.0
2019-09-18 14:10:00,44.78,44.82,44.66,44.67,43481.0,39.7706,39.8061,39.664,39.6729,43481.0
2019-09-18 14:15:00,44.67,44.76,44.64,44.68,48615.0,39.6729,39.7529,39.6463,39.6818,48615.0
2019-09-18 14:20:00,44.68,44.71,44.61,44.69,32870.0,39.6818,39.7084,39.6196,39.6907,32870.0
2019-09-18 14:25:00,44.68,44.71,44.66,44.69,31596.0,39.6818,39.7084,39.664,39.6907,31596.0
2019-09-18 14:30:00,44.69,44.74,44.64,44.74,32526.0,39.6907,39.7351,39.6463,39.7351,32526.0
2019-09-18 14:35:00,44.74,44.74,44.66,44.73,149980.0,39.7351,39.7351,39.664,39.7262,149980.0
2019-09-18 14:40:00,44.72,44.77,44.68,44.7,54692.0,39.7173,39.7617,39.6818,39.6996,54692.0
2019-09-18 14:45:00,44.7,44.71,44.65,44.7,136108.0,39.6996,39.7084,39.6552,39.6996,136108.0
2019-09-18 14:50:00,44.7,44.8,44.69,44.78,33049.0,39.6996,39.7884,39.6907,39.7706,33049.0
2019-09-18 14:55:00,44.78,44.79,44.72,44.73,17661.0,39.7706,39.7795,39.7173,39.7262,17661.0
2019-09-18 15:00:00,44.73,44.78,44.71,44.77,28932.0,39.7262,39.7706,39.7084,39.7617,28932.0
2019-09-18 15:05:00,44.76,44.84,44.74,44.81,41742.0,39.7529,39.8239,39.7351,39.7973,41742.0
2019-09-18 15:10:00,44.81,44.84,44.8,44.81,24502.0,39.7973,39.8239,39.7884,39.7973,24502.0
2019-09-18 15:15:00,44.81,44.85,44.79,44.83,161887.0,39.7973,39.8328,39.7795,39.815,161887.0
2019-09-18 15:20:00,44.84,44.86,44.8,44.83,37591.0,39.8239,39.8417,39.7884,39.815,37591.0
2019-09-18 15:25:00,44.83,44.85,44.82,44.84,18850.0,39.815,39.8328,39.8061,39.8239,18850.0
2019-09-18 15:30:00,44.85,44.92,44.83,44.92,54077.0,39.8328,39.895,39.815,39.895,54077.0
2019-09-18 15:35:00,44.92,44.96,44.92,44.95,52006.0,39.895,39.9305,39.895,39.9216,52006.0
2019-09-18 15:40:00,44.94,45.02,44.94,45.02,80634.0,39.9127,39.9838,39.9127,39.9838,80634.0
2019-09-18 15:45:00,45.02,45.04,44.99,45.02,92637.0,39.9838,40.0015,39.9571,39.9838,92637.0
2019-09-18 15:50:00,45.02,45.02,44.97,45.0,72227.0,39.9838,39.9838,39.9394,39.966,72227.0
2019-09-18 15:55:00,45.0,45.06,45.0,45.03,96202.0,39.966,40.0193,39.966,39.9926,96202.0
2019-09-19 09:30:00,44.8,44.95,44.76,44.92,179808.0,40.0757,40.2099,40.0399,40.1831,179808.0
2019-09-19 09:35:00,44.91,45.02,44.85,45.01,156049.0,40.1741,40.2725,40.1204,40.2636,156049.0
2019-09-19 09:40:00,45.0,45.01,44.97,45.0,231682.0,40.2546,40.2636,40.2278,40.2546,231682.0
2019-09-19 09:45:00,45.01,45.06,44.95,44.96,131527.0,40.2636,40.3083,40.2099,40.2188,131527.0
2019-09-19 09:50:00,44.97,44.98,44.92,44.96,57054.0,40.2278,40.2367,40.1831,40.2188,57054.0
2019-09-19 09:55:00,44.95,45.03,44.95,45.02,59628.0,40.2099,40.2815,40.2099,40.2725,59628.0
2019-09-19 10:00:00,45.01,45.06,45.0,45.03,92736.0,40.2636,40.3083,40.2546,40.2815,92736.0
2019-09-19 10:05:00,45.03,45.04,44.96,44.99,114450.0,40.2815,40.2904,40.2188,40.2457,114450.0
2019-09-19 10:10:00,44.99,45.03,44.99,45.02,66044.0,40.2457,40.2815,40.2457,40.2725,66044.0
2019-09-19 10:15:00,45.02,45.09,45.01,45.09,83037.0,40.2725,40.3351,40.2636,40.3351,83037.0
2019-09-19 10:20:00,45.09,45.11,45.05,45.05,30737.0,40.3351,40.353,40.2994,40.2994,30737.0
2019-09-19 10:25:00,45.05,45.06,44.99,45.01,55174.0,40.2994,40.3083,40.2457,40.2636,55174.0
2019-09-19 10:30:00,45.01,45.05,45.0,45.02,42212.0,40.2636,40.2994,40.2546,40.2725,42212.0
2019-09-19 10:35:00,45.02,45.05,45.0,45.03,22470.0,40.2725,40.2994,40.2546,40.2815,22470.0
2019-09-19 10:40:00,45.03,45.11,45.03,45.09,48923.0,40.2815,40.353,40.2815,40.3351,48923.0
2019-09-19 10:45:00,45.09,45.11,45.06,45.08,30957.0,40.3351,40.353,40.3083,40.3262,30957.0
2019-09-19 10:50:00,45.07,45.14,45.07,45.14,43457.0,40.3172,40.3799,40.3172,40.3799,43457.0
2019-09-19 10:55:00,45.14,45.14,45.09,45.11,117323.0,40.3799,40.3799,40.3351,40.353,117323.0
2019-09-19 11:00:00,45.11,45.11,45.05,45.07,30309.0,40.353,40.353,40.2994,40.3172,30309.0
2019-09-19 11:05:00,45.07,45.14,45.07,45.14,56800.0,40.3172,40.3799,40.3172,40.3799,56800.0
2019-09-19 11:10:00,45.14,45.16,45.12,45.12,40595.0,40.3799,40.3978,40.362,40.362,40595.0
2019-09-19 11:15:00,45.12,45.18,45.11,45.18,43480.0,40.362,40.4156,40.353,40.4156,43480.0
2019-09-19 11:20:00,45.18,45.21,45.17,45.19,74160.0,40.4156,40.4425,40.4067,40.4246,74160.0
2019-09-19 11:25:00,45.18,45.19,45.15,45.16,35523.0,40.4156,40.4246,40.3888,40.3978,35523.0
2019-09-19 11:30:00,45.16,45.21,45.15,45.2,93506.0,40.3978,40.4425,40.3888,40.4335,93506.0
2019-09-19 11:35:00,45.19,45.22,45.17,45.22,163301.0,40.4246,40.4514,40.4067,40.4514,163301.0
2019-09-19 11:40:00,45.21,45.22,45.16,45.16,164516.0,40.4425,40.4514,40.3978,40.3978,164516.0
2019-09-19 11:45:00,45.16,45.18,45.14,45.15,36752.0,40.3978,40.4156,40.3799,40.3888,36752.0
2019-09-19 11:50:00,45.15,45.18,45.14,45.17,30955.0,40.3888,40.4156,40.3799,40.4067,30955.0
2019-09-19 11:55:00,45.16,45.17,45.14,45.16,29959.0,40.3978,40.4067,40.3799,40.3978,29959.0
2019-09-19 12:00:00,45.15,45.18,45.15,45.16,27277.0,40.3888,40.4156,40.3888,40.3978,27277.0
2019-09-19 12:05:00,45.17,45.19,45.15,45.18,71321.0,40.4067,40.4246,40.3888,40.4156,71321.0
2019-09-19 12:10:00,45.19,45.21,45.17,45.2,71096.0,40.4246,40.4425,40.4067,40.4335,71096.0
2019-09-19 12:15:00,45.2,45.21,45.18,45.2,76833.0,40.4335,40.4425,40.4156,40.4335,76833.0
2019-09-19 12:20:00,45.2,45.21,45.17,45.19,98675.0,40.4335,40.4425,40.4067,40.4246,98675.0
2019-09-19 12:25:00,45.19,45.19,45.1,45.12,130775.0,40.4246,40.4246,40.3441,40.362,130775.0
2019-09-19 12:30:00,45.11,45.18,45.1,45.16,84965.0,40.353,40.4156,40.3441,40.3978,84965.0
2019-09-19 12:35:00,45.16,45.2,45.14,45.17,42919.0,40.3978,40.4335,40.3799,40.4067,42919.0
2019-09-19 12:40:00,45.17,45.21,45.17,45.21,36370.0,40.4067,40.4425,40.4067,40.4425,36370.0
2019-09-19 12:45:00,45.21,45.21,45.17,45.2,187515.0,40.4425,40.4425,40.4067,40.4335,187515.0
2019-09-19 12:50:00,45.2,45.2,45.15,45.16,24582.0,40.4335,40.4335,40.3888,40.3978,24582.0
2019-09-19 12:55:00,45.16,45.16,45.09,45.12,74660.0,40.3978,40.3978,40.3351,40.362,74660.0
2019-09-19 13:00:00,45.12,45.16,45.11,45.15,16174.0,40.362,40.3978,40.353,40.3888,16174.0
2019-09-19 13:05:00,45.15,45.17,45.13,45.16,84832.0,40.3888,40.4067,40.3709,40.3978,84832.0
2019-09-19 13:10:00,45.16,45.18,45.16,45.18,45037.0,40.3978,40.4156,40.3978,40.4156,45037.0
2019-09-19 13:15:00,45.18,45.2,45.16,45.18,39681.0,40.4156,40.4335,40.3978,40.4156,39681.0
2019-09-19 13:20:00,45.18,45.19,45.16,45.17,12888.0,40.4156,40.4246,40.3978,40.4067,12888.0
2019-09-19 13:25:00,45.16,45.18,45.15,45.18,28780.0,40.3978,40.4156,40.3888,40.4156,28780.0
2019-09-19 13:30:00,45.18,45.19,45.09,45.17,156273.0,40.4156,40.4246,40.3351,40.4067,156273.0
2019-09-19 13:35:00,45.17,45.18,45.14,45.16,35443.0,40.4067,40.4156,40.3799,40.3978,35443.0
2019-09-19 13:40:00,45.16,45.16,45.09,45.12,102437.0,40.3978,40.3978,40.3351,40.362,102437.0
2019-09-19 13:45:00,45.11,45.14,45.09,45.14,21321.0,40.353,40.3799,40.3351,40.3799,21321.0
2019-09-19 13:50:00,45.13,45.15,45.13,45.14,21006.0,40.3709,40.3888,40.3709,40.3799,21006.0
2019-09-19 13:55:00,45.14,45.16,45.14,45.16,23585.0,40.3799,40.3978,40.3799,40.3978,23585.0
2019-09-19 14:00:00,45.16,45.17,45.14,45.15,18279.0,40.3978,40.4067,40.3799,40.3888,18279.0
2019-09-19 14:05:00,45.15,45.17,45.14,45.16,16320.0,40.3888,40.4067,40.3799,40.3978,16320.0
2019-09-19 14:10:00,45.15,45.16,45.14,45.15,33628.0,40.3888,40.3978,40.3799,40.3888,33628.0
2019-09-19 14:15:00,45.14,45.16,45.14,45.15,21869.0,40.3799,40.3978,40.3799,40.3888,21869.0
2019-09-19 14:20:00,45.15,45.15,45.13,45.15,51086.0,40.3888,40.3888,40.3709,40.3888,51086.0
2019-09-19 14:25:00,45.14,45.15,45.14,45.14,14510.0,40.3799,40.3888,40.3799,40.3799,14510.0
2019-09-19 14:30:00,45.14,45.17,45.12,45.16,87154.0,40.3799,40.4067,40.362,40.3978,87154.0
2019-09-19 14:35:00,45.16,45.18,45.15,45.16,70453.0,40.3978,40.4156,40.3888,40.3978,70453.0
2019-09-19 14:40:00,45.17,45.19,45.13,45.13,277757.0,40.4067,40.4246,40.3709,40.3709,277757.0
2019-09-19 14:45:00,45.14,45.14,45.09,45.1,90766.0,40.3799,40.3799,40.3351,40.3441,90766.0
2019-09-19 14:50:00,45.1,45.12,45.1,45.1,33586.0,40.3441,40.362,40.3441,40.3441,33586.0
2019-09-19 14:55:00,45.11,45.12,45.1,45.11,71086.0,40.353,40.362,40.3441,40.353,71086.0
2019-09-19 15:00:00,45.11,45.12,45.09,45.1,106394.0,40.353,40.362,40.3351,40.3441,106394.0
2019-09-19 15:05:00,45.1,45.11,45.07,45.07,111496.0,40.3441,40.353,40.3172,40.3172,111496.0
2019-09-19 15:10:00,45.07,45.07,44.99,44.99,77162.0,40.3172,40.3172,40.2457,40.2457,77162.0
2019-09-19 15:15:00,44.99,45.02,44.98,44.99,29431.0,40.2457,40.2725,40.2367,40.2457,29431.0
2019-09-19 15:20:00,44.98,45.03,44.97,45.02,42025.0,40.2367,40.2815,40.2278,40.2725,42025.0
2019-09-19 15:25:00,45.01,45.02,44.98,45.0,44969.0,40.2636,40.2725,40.2367,40.2546,44969.0
2019-09-19 15:30:00,45.0,45.0,44.91,44.91,59904.0,40.2546,40.2546,40.1741,40.1741,59904.0
2019-09-19 15:35:00,44.91,44.98,44.9,44.98,31594.0,40.1741,40.2367,40.1652,40.2367,31594.0
2019-09-19 15:40:00,44.97,44.98,44.95,44.95,27961.0,40.2278,40.2367,40.2099,40.2099,27961.0
2019-09-19 15:45:00,44.95,44.98,44.93,44.95,94829.0,40.2099,40.2367,40.192,40.2099,94829.0
2019-09-19 15:50:00,44.95,44.95,44.91,44.93,127586.0,40.2099,40.2099,40.1741,40.192,127586.0
2019-09-19 15:55:00,44.93,44.97,44.9,44.9,211099.0,40.192,40.2278,40.1652,40.1652,211099.0
2019-09-20 09:30:00,44.77,44.86,44.65,44.7,201193.0,40.0489,40.1294,39.9415,39.9863,201193.0
2019-09-20 09:35:00,44.7,44.82,44.67,44.8,122028.0,39.9863,40.0936,39.9594,40.0757,122028.0
2019-09-20 09:40:00,44.8,44.9,44.78,44.8,77444.0,40.0757,40.1652,40.0578,40.0757,77444.0
2019-09-20 09:45:00,44.79,44.8,44.69,44.69,38527.0,40.0668,40.0757,39.9773,39.9773,38527.0
2019-09-20 09:50:00,44.69,44.72,44.65,44.7,38049.0,39.9773,40.0042,39.9415,39.9863,38049.0
2019-09-20 09:55:00,44.7,44.7,44.63,44.65,38447.0,39.9863,39.9863,39.9236,39.9415,38447.0
2019-09-20 10:00:00,44.64,44.69,44.6,44.68,52050.0,39.9326,39.9773,39.8968,39.9684,52050.0
2019-09-20 10:05:00,44.68,44.69,44.65,44.67,13300.0,39.9684,39.9773,39.9415,39.9594,13300.0
2019-09-20 10:10:00,44.68,44.69,44.63,44.63,12830.0,39.9684,39.9773,39.9236,39.9236,12830.0
2019-09-20 10:15:00,44.64,44.67,44.62,44.66,22451.0,39.9326,39.9594,39.9147,39.9505,22451.0
2019-09-20 10:20:00,44.66,44.68,44.62,44.66,29411.0,39.9505,39.9684,39.9147,39.9505,29411.0
2019-09-20 10:25:00,44.66,44.66,44.6,44.61,59995.0,39.9505,39.9505,39.8968,39.9058,59995.0
2019-09-20 10:30:00,44.61,44.63,44.59,44.59,87350.0,39.9058,39.9236,39.8879,39.8879,87350.0
2019-09-20 10:35:00,44.59,44.63,44.58,44.58,35639.0,39.8879,39.9236,39.8789,39.8789,35639.0
2019-09-20 10:40:00,44.58,44.59,44.55,44.57,40732.0,39.8789,39.8879,39.8521,39.87,40732.0
2019-09-20 10:45:00,44.57,44.58,44.56,44.58,22518.0,39.87,39.8789,39.861,39.8789,22518.0
2019-09-20 10:50:00,44.58,44.58,44.55,44.56,28363.0,39.8789,39.8789,39.8521,39.861,28363.0
2019-09-20 10:55:00,44.56,44.59,44.55,44.58,30587.0,39.861,39.8879,39.8521,39.8789,30587.0
2019-09-20 11:00:00,44.58,44.58,44.53,44.54,35314.0,39.8789,39.8789,39.8342,39.8431,35314.0
2019-09-20 11:05:00,44.54,44.58,44.52,44.57,29159.0,39.8431,39.8789,39.8252,39.87,29159.0
2019-09-20 11:10:00,44.57,44.6,44.56,44.58,41036.0,39.87,39.8968,39.861,39.8789,41036.0
2019-09-20 11:15:00,44.58,44.58,44.52,44.55,35049.0,39.8789,39.8789,39.8252,39.8521,35049.0
2019-09-20 11:20:00,44.55,44.56,44.54,44.56,18124.0,39.8521,39.861,39.8431,39.861,18124.0
2019-09-20 11:25:00,44.55,44.56,44.5,44.51,30580.0,39.8521,39.861,39.8074,39.8163,30580.0
2019-09-20 11:30:00,44.51,44.51,44.47,44.49,34679.0,39.8163,39.8163,39.7805,39.7984,34679.0
2019-09-20 11:35:00,44.49,44.49,44.44,44.44,47470.0,39.7984,39.7984,39.7537,39.7537,47470.0
2019-09-20 11:40:00,44.45,44.46,44.41,44.43,26244.0,39.7626,39.7716,39.7268,39.7447,26244.0
2019-09-20 11:45:00,44.44,44.47,44.42,44.46,24786.0,39.7537,39.7805,39.7358,39.7716,24786.0
2019-09-20 11:50:00,44.46,44.47,44.44,44.46,14619.0,39.7716,39.7805,39.7537,39.7716,14619.0
2019-09-20 11:55:00,44.45,44.48,44.44,44.47,64960.0,39.7626,39.7895,39.7537,39.7805,64960.0
2019-09-20 12:00:00,44.47,44.5,44.47,44.47,16090.0,39.7805,39.8074,39.7805,39.7805,16090.0
2019-09-20 12:05:00,44.47,44.48,44.44,44.47,14694.0,39.7805,39.7895,39.7537,39.7805,14694.0
2019-09-20 12:10:00,44.46,44.48,44.45,44.47,39424.0,39.7716,39.7895,39.7626,39.7805,39424.0
2019-09-20 12:15:00,44.46,44.48,44.46,44.47,20346.0,39.7716,39.7895,39.7716,39.7805,20346.0
2019-09-20 12:20:00,44.48,44.49,44.47,44.48,13729.0,39.7895,39.7984,39.7805,39.7895,13729.0
2019-09-20 12:25:00,44.49,44.5,44.46,44.47,26077.0,39.7984,39.8074,39.7716,39.7805,26077.0
2019-09-20 12:30:00,44.47,44.47,44.41,44.41,25413.0,39.7805,39.7805,39.7268,39.7268,25413.0
2019-09-20 12:35:00,44.42,44.43,44.36,44.41,91873.0,39.7358,39.7447,39.6821,39.7268,91873.0
2019-09-20 12:40:00,44.42,44.44,44.4,44.43,27580.0,39.7358,39.7537,39.7179,39.7447,27580.0
2019-09-20 12:45:00,44.43,44.45,44.42,44.44,8688.0,39.7447,39.7626,39.7358,39.7537,8688.0
2019-09-20 12:50:00,44.44,44.45,44.42,44.43,12716.0,39.7537,39.7626,39.7358,39.7447,12716.0
2019-09-20 12:55:00,44.44,44.45,44.43,44.44,24948.0,39.7537,39.7626,39.7447,39.7537,24948.0
2019-09-20 13:00:00,44.45,44.46,44.44,44.44,10396.0,39.7626,39.7716,39.7537,39.7537,10396.0
2019-09-20 13:05:00,44.45,44.46,44.44,44.44,17708.0,39.7626,39.7716,39.7537,39.7537,17708.0
2019-09-20 13:10:00,44.44,44.46,44.06,44.06,273735.0,39.7537,39.7716,39.4138,39.4138,273735.0
2019-09-20 13:15:00,44.06,44.2,44.01,44.18,194487.0,39.4138,39.539,39.369,39.5211,194487.0
2019-09-20 13:20:00,44.18,44.23,44.12,44.21,33992.0,39.5211,39.5658,39.4674,39.5479,33992.0
2019-09-20 13:25:00,44.22,44.27,44.21,44.26,31578.0,39.5569,39.6016,39.5479,39.5927,31578.0
2019-09-20 13:30:00,44.27,44.27,44.18,44.21,56693.0,39.6016,39.6016,39.5211,39.5479,56693.0
2019-09-20 13:35:00,44.22,44.24,44.17,44.2,46005.0,39.5569,39.5748,39.5122,39.539,46005.0
2019-09-20 13:40:00,44.2,44.22,44.17,44.19,39209.0,39.539,39.5569,39.5122,39.53,39209.0
2019-09-20 13:45:00,44.18,44.19,44.11,44.13,47192.0,39.5211,39.53,39.4585,39.4764,47192.0
2019-09-20 13:50:00,44.12,44.14,44.08,44.08,52774.0,39.4674,39.4853,39.4316,39.4316,52774.0
2019-09-20 13:55:00,44.09,44.19,44.06,44.16,223579.0,39.4406,39.53,39.4138,39.5032,223579.0
2019-09-20 14:00:00,44.16,44.22,44.15,44.16,116219.0,39.5032,39.5569,39.4943,39.5032,116219.0
2019-09-20 14:05:00,44.16,44.19,44.13,44.15,125202.0,39.5032,39.53,39.4764,39.4943,125202.0
2019-09-20 14:10:00,44.15,44.16,44.11,44.11,53212.0,39.4943,39.5032,39.4585,39.4585,53212.0
2019-09-20 14:15:00,44.11,44.15,44.11,44.14,81828.0,39.4585,39.4943,39.4585,39.4853,81828.0
2019-09-20 14:20:00,44.14,44.18,44.14,44.17,64054.0,39.4853,39.5211,39.4853,39.5122,64054.0
2019-09-20 14:25:00,44.17,44.17,44.14,44.16,56644.0,39.5122,39.5122,39.4853,39.5032,56644.0
2019-09-20 14:30:00,44.15,44.19,44.14,44.18,91818.0,39.4943,39.53,39.4853,39.5211,91818.0
2019-09-20 14:35:00,44.18,44.21,44.17,44.2,130059.0,39.5211,39.5479,39.5122,39.539,130059.0
2019-09-20 14:40:00,44.2,44.2,44.14,44.16,33192.0,39.539,39.539,39.4853,39.5032,33192.0
2019-09-20 14:45:00,44.16,44.17,44.14,44.14,36492.0,39.5032,39.5122,39.4853,39.4853,36492.0
2019-09-20 14:50:00,44.15,44.16,44.12,44.12,34422.0,39.4943,39.5032,39.4674,39.4674,34422.0
2019-09-20 14:55:00,44.13,44.14,44.09,44.11,59494.0,39.4764,39.4853,39.4406,39.4585,59494.0
2019-09-20 15:00:00,44.11,44.12,44.07,44.1,57290.0,39.4585,39.4674,39.4227,39.4495,57290.0
2019-09-20 15:05:00,44.1,44.11,44.07,44.07,44876.0,39.4495,39.4585,39.4227,39.4227,44876.0
2019-09-20 15:10:00,44.07,44.1,44.04,44.09,122613.0,39.4227,39.4495,39.3959,39.4406,122613.0
2019-09-20 15:15:00,44.09,44.12,44.08,44.09,58308.0,39.4406,39.4674,39.4316,39.4406,58308.0
2019-09-20 15:20:00,44.09,44.09,44.02,44.05,83406.0,39.4406,39.4406,39.378,39.4048,83406.0
2019-09-20 15:25:00,44.05,44.06,44.02,44.05,76017.0,39.4048,39.4138,39.378,39.4048,76017.0
2019-09-20 15:30:00,44.04,44.07,44.0,44.01,61811.0,39.3959,39.4227,39.3601,39.369,61811.0
2019-09-20 15:35:00,44.01,44.05,44.0,44.02,103502.0,39.369,39.4048,39.3601,39.378,103502.0
2019-09-20 15:40:00,44.02,44.05,44.01,44.04,86066.0,39.378,39.4048,39.369,39.3959,86066.0
2019-09-20 15:45:00,44.04,44.04,43.95,43.98,174047.0,39.3959,39.3959,39.3154,39.3422,174047.0
2019-09-20 15:50:00,43.99,44.03,43.98,44.02,359648.0,39.3511,39.3869,39.3422,39.378,359648.0
2019-09-20 15:55:00,44.02,44.03,43.87,43.88,569783.0,39.378,39.3869,39.2438,39.2527,569783.0
2019-09-23 09:30:00,44.18,44.18,43.85,43.94,319768.0,39.5211,39.5211,39.2259,39.3064,319768.0
2019-09-23 09:35:00,43.94,43.96,43.87,43.92,311709.0,39.3064,39.3243,39.2438,39.2885,311709.0
2019-09-23 09:40:00,43.91,44.06,43.88,44.05,175655.0,39.2796,39.4138,39.2527,39.4048,175655.0
2019-09-23 09:45:00,44.05,44.07,44.0,44.02,45097.0,39.4048,39.4227,39.3601,39.378,45097.0
2019-09-23 09:50:00,44.01,44.14,44.01,44.14,58736.0,39.369,39.4853,39.369,39.4853,58736.0
2019-09-23 09:55:00,44.14,44.17,44.07,44.1,59229.0,39.4853,39.5122,39.4227,39.4495,59229.0
2019-09-23 10:00:00,44.1,44.11,44.0,44.01,49334.0,39.4495,39.4585,39.3601,39.369,49334.0
2019-09-23 10:05:00,44.0,44.02,43.98,43.98,81273.0,39.3601,39.378,39.3422,39.3422,81273.0
2019-09-23 10:10:00,43.97,44.01,43.95,44.0,26285.0,39.3332,39.369,39.3154,39.3601,26285.0
2019-09-23 10:15:00,44.0,44.06,43.99,44.04,68736.0,39.3601,39.4138,39.3511,39.3959,68736.0
2019-09-23 10:20:00,44.04,44.11,44.03,44.07,49606.0,39.3959,39.4585,39.3869,39.4227,49606.0
2019-09-23 10:25:00,44.07,44.08,44.01,44.02,98252.0,39.4227,39.4316,39.369,39.378,98252.0
2019-09-23 10:30:00,44.02,44.08,44.02,44.03,51349.0,39.378,39.4316,39.378,39.3869,51349.0
2019-09-23 10:35:00,44.04,44.08,44.03,44.05,76316.0,39.3959,39.4316,39.3869,39.4048,76316.0
2019-09-23 10:40:00,44.05,44.05,44.03,44.04,41249.0,39.4048,39.4048,39.3869,39.3959,41249.0
2019-09-23 10:45:00,44.04,44.06,44.02,44.05,51209.0,39.3959,39.4138,39.378,39.4048,51209.0
2019-09-23 10:50:00,44.05,44.12,43.99,44.0,55330.0,39.4048,39.4674,39.3511,39.3601,55330.0
2019-09-23 10:55:00,44.0,44.04,44.0,44.03,36627.0,39.3601,39.3959,39.3601,39.3869,36627.0
2019-09-23 11:00:00,44.04,44.09,44.03,44.08,67917.0,39.3959,39.4406,39.3869,39.4316,67917.0
2019-09-23 11:05:00,44.08,44.09,44.06,44.06,17700.0,39.4316,39.4406,39.4138,39.4138,17700.0
2019-09-23 11:10:00,44.06,44.06,44.04,44.06,16526.0,39.4138,39.4138,39.3959,39.4138,16526.0
2019-09-23 11:15:00,44.07,44.07,44.03,44.04,51889.0,39.4227,39.4227,39.3869,39.3959,51889.0
2019-09-23 11:20:00,44.05,44.06,44.03,44.05,36930.0,39.4048,39.4138,39.3869,39.4048,36930.0
2019-09-23 11:25:00,44.05,44.06,44.03,44.04,31879.0,39.4048,39.4138,39.3869,39.3959,31879.0
2019-09-23 11:30:00,44.04,44.06,44.03,44.03,57268.0,39.3959,39.4138,39.3869,39.3869,57268.0
2019-09-23 11:35:00,44.02,44.04,44.02,44.03,25153.0,39.378,39.3959,39.378,39.3869,25153.0
2019-09-23 11:40:00,44.02,44.06,44.02,44.05,51467.0,39.378,39.4138,39.378,39.4048,51467.0
2019-09-23 11:45:00,44.05,44.06,44.03,44.05,29371.0,39.4048,39.4138,39.3869,39.4048,29371.0
2019-09-23 11:50:00,44.05,44.05,44.01,44.04,23095.0,39.4048,39.4048,39.369,39.3959,23095.0
2019-09-23 11:55:00,44.04,44.05,44.03,44.05,22185.0,39.3959,39.4048,39.3869,39.4048,22185.0
2019-09-23 12:00:00,44.04,44.05,44.01,44.02,23290.0,39.3959,39.4048,39.369,39.378,23290.0
2019-09-23 12:05:00,44.03,44.1,44.03,44.09,19567.0,39.3869,39.4495,39.3869,39.4406,19567.0
2019-09-23 12:10:00,44.09,44.09,44.06,44.08,12388.0,39.4406,39.4406,39.4138,39.4316,12388.0
2019-09-23 12:15:00,44.08,44.09,44.07,44.09,7840.0,39.4316,39.4406,39.4227,39.4406,7840.0
2019-09-23 12:20:00,44.09,44.14,44.08,44.14,55051.0,39.4406,39.4853,39.4316,39.4853,55051.0
2019-09-23 12:25:00,44.15,44.18,44.15,44.16,23892.0,39.4943,39.5211,39.4943,39.5032,23892.0
2019-09-23 12:30:00,44.16,44.17,44.15,44.16,13173.0,39.5032,39.5122,39.4943,39.5032,13173.0
2019-09-23 12:35:00,44.16,44.18,44.15,44.17,29656.0,39.5032,39.5211,39.4943,39.5122,29656.0
2019-09-23 12:40:00,44.18,44.21,44.17,44.21,19200.0,39.5211,39.5479,39.5122,39.5479,19200.0
2019-09-23 12:45:00,44.21,44.22,44.19,44.19,23581.0,39.5479,39.5569,39.53,39.53,23581.0
2019-09-23 12:50:00,44.19,44.21,44.17,44.18,17953.0,39.53,39.5479,39.5122,39.5211,17953.0
2019-09-23 12:55:00,44.17,44.18,44.13,44.14,22658.0,39.5122,39.5211,39.4764,39.4853,22658.0
2019-09-23 13:00:00,44.15,44.2,44.14,44.18,24982.0,39.4943,39.539,39.4853,39.5211,24982.0
2019-09-23 13:05:00,44.17,44.19,44.16,44.17,19194.0,39.5122,39.53,39.5032,39.5122,19194.0
2019-09-23 13:10:00,44.18,44.2,44.17,44.2,26537.0,39.5211,39.539,39.5122,39.539,26537.0
2019-09-23 13:15:00,44.2,44.23,44.2,44.2,33360.0,39.539,39.5658,39.539,39.539,33360.0
2019-09-23 13:20:00,44.21,44.22,44.2,44.22,8134.0,39.5479,39.5569,39.539,39.5569,8134.0
2019-09-23 13:25:00,44.22,44.25,44.22,44.25,26451.0,39.5569,39.5837,39.5569,39.5837,26451.0
2019-09-23 13:30:00,44.24,44.27,44.24,44.27,44940.0,39.5748,39.6016,39.5748,39.6016,44940.0
2019-09-23 13:35:00,44.27,44.28,44.26,44.27,11502.0,39.6016,39.6106,39.5927,39.6016,11502.0
2019-09-23 13:40:00,44.27,44.29,44.26,44.27,33776.0,39.6016,39.6195,39.5927,39.6016,33776.0
2019-09-23 13:45:00,44.27,44.28,44.23,44.24,28923.0,39.6016,39.6106,39.5658,39.5748,28923.0
2019-09-23 13:50:00,44.24,44.25,44.22,44.23,10225.0,39.5748,39.5837,39.5569,39.5658,10225.0
2019-09-23 13:55:00,44.23,44.25,44.2,44.21,31535.0,39.5658,39.5837,39.539,39.5479,31535.0
2019-09-23 14:00:00,44.2,44.21,44.19,44.19,7720.0,39.539,39.5479,39.53,39.53,7720.0
2019-09-23 14:05:00,44.2,44.22,44.19,44.19,17011.0,39.539,39.5569,39.53,39.53,17011.0
2019-09-23 14:10:00,44.19,44.2,44.17,44.17,24927.0,39.53,39.539,39.5122,39.5122,24927.0
2019-09-23 14:15:00,44.18,44.18,44.14,44.16,36172.0,39.5211,39.5211,39.4853,39.5032,36172.0
2019-09-23 14:20:00,44.15,44.16,44.14,44.15,24113.0,39.4943,39.5032,39.4853,39.4943,24113.0
2019-09-23 14:25:00,44.15,44.16,44.13,44.15,30011.0,39.4943,39.5032,39.4764,39.4943,30011.0
2019-09-23 14:30:00,44.15,44.18,44.15,44.18,11505.0,39.4943,39.5211,39.4943,39.5211,11505.0
2019-09-23 14:35:00,44.18,44.18,44.17,44.18,15546.0,39.5211,39.5211,39.5122,39.5211,15546.0
2019-09-23 14:40:00,44.17,44.18,44.15,44.18,27151.0,39.5122,39.5211,39.4943,39.5211,27151.0
2019-09-23 14:45:00,44.18,44.19,44.17,44.18,30459.0,39.5211,39.53,39.5122,39.5211,30459.0
2019-09-23 14:50:00,44.18,44.22,44.18,44.21,49423.0,39.5211,39.5569,39.5211,39.5479,49423.0
2019-09-23 14:55:00,44.2,44.21,44.18,44.19,11488.0,39.539,39.5479,39.5211,39.53,11488.0
2019-09-23 15:00:00,44.19,44.2,44.18,44.19,18756.0,39.53,39.539,39.5211,39.53,18756.0
2019-09-23 15:05:00,44.19,44.23,44.18,44.21,44213.0,39.53,39.5658,39.5211,39.5479,44213.0
2019-09-23 15:10:00,44.21,44.21,44.18,44.19,25657.0,39.5479,39.5479,39.5211,39.53,25657.0
2019-09-23 15:15:00,44.18,44.21,44.18,44.21,15339.0,39.5211,39.5479,39.5211,39.5479,15339.0
2019-09-23 15:20:00,44.2,44.21,44.16,44.16,30303.0,39.539,39.5479,39.5032,39.5032,30303.0
2019-09-23 15:25:00,44.16,44.17,44.14,44.15,38480.0,39.5032,39.5122,39.4853,39.4943,38480.0
2019-09-23 15:30:00,44.15,44.16,44.1,44.14,57012.0,39.4943,39.5032,39.4495,39.4853,57012.0
2019-09-23 15:35:00,44.13,44.13,44.08,44.09,55795.0,39.4764,39.4764,39.4316,39.4406,55795.0
2019-09-23 15:40:00,44.09,44.12,44.07,44.12,77937.0,39.4406,39.4674,39.4227,39.4674,77937.0
2019-09-23 15:45:00,44.12,44.17,44.12,44.16,87142.0,39.4674,39.5122,39.4674,39.5032,87142.0
2019-09-23 15:50:00,44.16,44.2,44.08,44.09,104912.0,39.5032,39.539,39.4316,39.4406,104912.0
2019-09-23 15:55:00,44.08,44.09,44.03,44.06,298761.0,39.4316,39.4406,39.3869,39.4138,298761.0
2019-09-24 09:30:00,44.4,44.49,44.36,44.46,176857.0,39.7179,39.7984,39.6821,39.7716,176857.0
2019-09-24 09:35:00,44.46,44.49,44.42,44.45,119122.0,39.7716,39.7984,39.7358,39.7626,119122.0
2019-09-24 09:40:00,44.45,44.48,44.37,44.4,45284.0,39.7626,39.7895,39.6911,39.7179,45284.0
2019-09-24 09:45:00,44.4,44.44,44.39,44.41,55310.0,39.7179,39.7537,39.709,39.7268,55310.0
2019-09-24 09:50:00,44.41,44.45,44.39,44.45,41054.0,39.7268,39.7626,39.709,39.7626,41054.0
2019-09-24 09:55:00,44.45,44.5,44.44,44.48,47141.0,39.7626,39.8074,39.7537,39.7895,47141.0
2019-09-24 10:00:00,44.47,44.53,44.44,44.53,147617.0,39.7805,39.8342,39.7537,39.8342,147617.0
2019-09-24 10:05:00,44.52,44.53,44.43,44.48,161792.0,39.8252,39.8342,39.7447,39.7895,161792.0
2019-09-24 10:10:00,44.48,44.5,44.47,44.49,76665.0,39.7895,39.8074,39.7805,39.7984,76665.0
2019-09-24 10:15:00,44.49,44.5,44.43,44.5,290779.0,39.7984,39.8074,39.7447,39.8074,290779.0
2019-09-24 10:20:00,44.5,44.55,44.33,44.38,115509.0,39.8074,39.8521,39.6553,39.7,115509.0
2019-09-24 10:25:00,44.38,44.42,44.38,44.42,43357.0,39.7,39.7358,39.7,39.7358,43357.0
2019-09-24 10:30:00,44.42,44.47,44.41,44.46,42038.0,39.7358,39.7805,39.7268,39.7716,42038.0
2019-09-24 10:35:00,44.46,44.52,44.45,44.5,41754.0,39.7716,39.8252,39.7626,39.8074,41754.0
2019-09-24 10:40:00,44.49,44.5,44.44,44.46,55197.0,39.7984,39.8074,39.7537,39.7716,55197.0
2019-09-24 10:45:00,44.46,44.47,44.4,44.46,61599.0,39.7716,39.7805,39.7179,39.7716,61599.0
2019-09-24 10:50:00,44.46,44.51,44.45,44.48,67673.0,39.7716,39.8163,39.7626,39.7895,67673.0
2019-09-24 10:55:00,44.47,44.5,44.44,44.47,62548.0,39.7805,39.8074,39.7537,39.7805,62548.0
2019-09-24 11:00:00,44.46,44.47,44.37,44.37,58244.0,39.7716,39.7805,39.6911,39.6911,58244.0
2019-09-24 11:05:00,44.38,44.4,44.34,44.39,40562.0,39.7,39.7179,39.6642,39.709,40562.0
2019-09-24 11:10:00,44.4,44.44,44.4,44.43,19750.0,39.7179,39.7537,39.7179,39.7447,19750.0
2019-09-24 11:15:00,44.43,44.44,44.38,44.38,43534.0,39.7447,39.7537,39.7,39.7,43534.0
2019-09-24 11:20:00,44.39,44.46,44.38,44.45,151029.0,39.709,39.7716,39.7,39.7626,151029.0
2019-09-24 11:25:00,44.45,44.45,44.39,44.41,91336.0,39.7626,39.7626,39.709,39.7268,91336.0
2019-09-24 11:30:00,44.41,44.45,44.38,44.4,101429.0,39.7268,39.7626,39.7,39.7179,101429.0
2019-09-24 11:35:00,44.4,44.41,44.3,44.3,49120.0,39.7179,39.7268,39.6284,39.6284,49120.0
2019-09-24 11:40:00,44.31,44.37,44.31,44.32,37204.0,39.6374,39.6911,39.6374,39.6463,37204.0
2019-09-24 11:45:00,44.31,44.41,44.31,44.39,135054.0,39.6374,39.7268,39.6374,39.709,135054.0
2019-09-24 11:50:00,44.38,44.4,44.25,44.27,107183.0,39.7,39.7179,39.5837,39.6016,107183.0
2019-09-24 11:55:00,44.27,44.34,44.27,44.3,101113.0,39.6016,39.6642,39.6016,39.6284,101113.0
2019-09-24 12:00:00,44.3,44.32,44.27,44.28,71551.0,39.6284,39.6463,39.6016,39.6106,71551.0
2019-09-24 12:05:00,44.28,44.33,44.28,44.3,29019.0,39.6106,39.6553,39.6106,39.6284,29019.0
2019-09-24 12:10:00,44.3,44.31,44.28,44.3,29180.0,39.6284,39.6374,39.6106,39.6284,29180.0
2019-09-24 12:15:00,44.31,44.32,44.25,44.26,24236.0,39.6374,39.6463,39.5837,39.5927,24236.0
2019-09-24 12:20:00,44.24,44.28,44.13,44.22,105482.0,39.5748,39.6106,39.4764,39.5569,105482.0
2019-09-24 12:25:00,44.22,44.26,44.15,44.21,29663.0,39.5569,39.5927,39.4943,39.5479,29663.0
2019-09-24 12:30:00,44.21,44.26,44.19,44.25,28312.0,39.5479,39.5927,39.53,39.5837,28312.0
2019-09-24 12:35:00,44.24,44.25,44.18,44.22,24825.0,39.5748,39.5837,39.5211,39.5569,24825.0
2019-09-24 12:40:00,44.23,44.23,44.13,44.16,46160.0,39.5658,39.5658,39.4764,39.5032,46160.0
2019-09-24 12:45:00,44.16,44.18,44.12,44.18,34755.0,39.5032,39.5211,39.4674,39.5211,34755.0
2019-09-24 12:50:00,44.17,44.18,44.09,44.11,64608.0,39.5122,39.5211,39.4406,39.4585,64608.0
2019-09-24 12:55:00,44.11,44.14,44.1,44.14,29006.0,39.4585,39.4853,39.4495,39.4853,29006.0
2019-09-24 13:00:00,44.13,44.2,44.12,44.2,33054.0,39.4764,39.539,39.4674,39.539,33054.0
2019-09-24 13:05:00,44.19,44.23,44.19,44.19,98347.0,39.53,39.5658,39.53,39.53,98347.0
2019-09-24 13:10:00,44.19,44.2,44.12,44.15,41561.0,39.53,39.539,39.4674,39.4943,41561.0
2019-09-24 13:15:00,44.15,44.15,44.09,44.12,43801.0,39.4943,39.4943,39.4406,39.4674,43801.0
2019-09-24 13:20:00,44.12,44.13,44.06,44.07,38644.0,39.4674,39.4764,39.4138,39.4227,38644.0
2019-09-24 13:25:00,44.06,44.16,44.06,44.14,19458.0,39.4138,39.5032,39.4138,39.4853,19458.0
2019-09-24 13:30:00,44.13,44.21,44.13,44.2,33283.0,39.4764,39.5479,39.4764,39.539,33283.0
2019-09-24 13:35:00,44.19,44.22,44.18,44.22,38839.0,39.53,39.5569,39.5211,39.5569,38839.0
2019-09-24 13:40:00,44.22,44.23,44.18,44.22,16598.0,39.5569,39.5658,39.5211,39.5569,16598.0
2019-09-24 13:45:00,44.22,44.22,44.16,44.19,34714.0,39.5569,39.5569,39.5032,39.53,34714.0
2019-09-24 13:50:00,44.18,44.22,44.15,44.15,76176.0,39.5211,39.5569,39.4943,39.4943,76176.0
2019-09-24 13:55:00,44.16,44.17,44.14,44.16,17110.0,39.5032,39.5122,39.4853,39.5032,17110.0
2019-09-24 14:00:00,44.15,44.17,44.12,44.13,26161.0,39.4943,39.5122,39.4674,39.4764,26161.0
2019-09-24 14:05:00,44.13,44.14,44.08,44.08,18825.0,39.4764,39.4853,39.4316,39.4316,18825.0
2019-09-24 14:10:00,44.09,44.31,44.06,44.23,140840.0,39.4406,39.6374,39.4138,39.5658,140840.0
2019-09-24 14:15:00,44.23,44.31,44.21,44.27,53882.0,39.5658,39.6374,39.5479,39.6016,53882.0
2019-09-24 14:20:00,44.28,44.29,44.21,44.22,23747.0,39.6106,39.6195,39.5479,39.5569,23747.0
2019-09-24 14:25:00,44.22,44.27,44.22,44.23,19491.0,39.5569,39.6016,39.5569,39.5658,19491.0
2019-09-24 14:30:00,44.25,44.25,44.23,44.25,25676.0,39.5837,39.5837,39.5658,39.5837,25676.0
2019-09-24 14:35:00,44.24,44.28,44.1,44.15,90017.0,39.5748,39.6106,39.4495,39.4943,90017.0
2019-09-24 14:40:00,44.16,44.2,44.13,44.2,28746.0,39.5032,39.539,39.4764,39.539,28746.0
2019-09-24 14:45:00,44.19,44.19,44.16,44.18,26144.0,39.53,39.53,39.5032,39.5211,26144.0
2019-09-24 14:50:00,44.17,44.22,44.15,44.21,30991.0,39.5122,39.5569,39.4943,39.5479,30991.0
2019-09-24 14:55:00,44.2,44.23,44.19,44.19,22260.0,39.539,39.5658,39.53,39.53,22260.0
2019-09-24 15:00:00,44.19,44.22,44.16,44.22,17605.0,39.53,39.5569,39.5032,39.5569,17605.0
2019-09-24 15:05:00,44.22,44.24,44.19,44.23,47222.0,39.5569,39.5748,39.53,39.5658,47222.0
2019-09-24 15:10:00,44.23,44.23,44.19,44.21,41906.0,39.5658,39.5658,39.53,39.5479,41906.0
2019-09-24 15:15:00,44.2,44.22,44.19,44.19,18244.0,39.539,39.5569,39.53,39.53,18244.0
2019-09-24 15:20:00,44.19,44.19,44.13,44.13,39525.0,39.53,39.53,39.4764,39.4764,39525.0
2019-09-24 15:25:00,44.14,44.15,44.1,44.11,80186.0,39.4853,39.4943,39.4495,39.4585,80186.0
2019-09-24 15:30:00,44.1,44.11,44.07,44.09,124145.0,39.4495,39.4585,39.4227,39.4406,124145.0
2019-09-24 15:35:00,44.1,44.12,44.07,44.09,99238.0,39.4495,39.4674,39.4227,39.4406,99238.0
2019-09-24 15:40:00,44.09,44.13,44.07,44.12,53237.0,39.4406,39.4764,39.4227,39.4674,53237.0
2019-09-24 15:45:00,44.12,44.26,44.11,44.24,165367.0,39.4674,39.5927,39.4585,39.5748,165367.0
2019-09-24 15:50:00,44.24,44.25,44.17,44.19,187128.0,39.5748,39.5837,39.5122,39.53,187128.0
2019-09-24 15:55:00,44.19,44.19,44.07,44.13,372012.0,39.53,39.53,39.4227,39.4764,372012.0
2019-09-25 09:30:00,44.2,44.32,44.1,44.32,283427.0,39.539,39.6463,39.4495,39.6463,283427.0
2019-09-25 09:35:00,44.31,44.32,44.28,44.3,136654.0,39.6374,39.6463,39.6106,39.6284,136654.0
2019-09-25 09:40:00,44.3,44.34,44.19,44.2,120787.0,39.6284,39.6642,39.53,39.539,120787.0
2019-09-25 09:45:00,44.21,44.29,44.18,44.23,75254.0,39.5479,39.6195,39.5211,39.5658,75254.0
2019-09-25 09:50:00,44.23,44.23,44.12,44.17,78699.0,39.5658,39.5658,39.4674,39.5122,78699.0
2019-09-25 09:55:00,44.16,44.2,44.1,44.11,182997.0,39.5032,39.539,39.4495,39.4585,182997.0
2019-09-25 10:00:00,44.11,44.17,44.0,44.12,141236.0,39.4585,39.5122,39.3601,39.4674,141236.0
2019-09-25 10:05:00,44.12,44.36,44.1,44.27,199101.0,39.4674,39.6821,39.4495,39.6016,199101.0
2019-09-25 10:10:00,44.27,44.31,44.21,44.27,69718.0,39.6016,39.6374,39.5479,39.6016,69718.0
2019-09-25 10:15:00,44.26,44.3,44.21,44.24,76832.0,39.5927,39.6284,39.5479,39.5748,76832.0
2019-09-25 10:20:00,44.24,44.3,44.18,44.19,39908.0,39.5748,39.6284,39.5211,39.53,39908.0
2019-09-25 10:25:00,44.2,44.23,44.18,44.22,44655.0,39.539,39.5658,39.5211,39.5569,44655.0
2019-09-25 10:30:00,44.22,44.32,44.19,44.3,95941.0,39.5569,39.6463,39.53,39.6284,95941.0
2019-09-25 10:35:00,44.31,44.32,44.26,44.3,33455.0,39.6374,39.6463,39.5927,39.6284,33455.0
2019-09-25 10:40:00,44.3,44.3,44.22,44.24,30868.0,39.6284,39.6284,39.5569,39.5748,30868.0
2019-09-25 10:45:00,44.24,44.26,44.2,44.23,44630.0,39.5748,39.5927,39.539,39.5658,44630.0
2019-09-25 10:50:00,44.23,44.45,44.22,44.4,52111.0,39.5658,39.7626,39.5569,39.7179,52111.0
2019-09-25 10:55:00,44.4,44.44,44.39,44.42,46473.0,39.7179,39.7537,39.709,39.7358,46473.0
2019-09-25 11:00:00,44.43,44.51,44.41,44.51,56909.0,39.7447,39.8163,39.7268,39.8163,56909.0
2019-09-25 11:05:00,44.51,44.59,44.5,44.57,122919.0,39.8163,39.8879,39.8074,39.87,122919.0
2019-09-25 11:10:00,44.57,44.61,44.54,44.59,102654.0,39.87,39.9058,39.8431,39.8879,102654.0
2019-09-25 11:15:00,44.6,44.62,44.56,44.57,79052.0,39.8968,39.9147,39.861,39.87,79052.0
2019-09-25 11:20:00,44.57,44.59,44.56,44.57,41389.0,39.87,39.8879,39.861,39.87,41389.0
2019-09-25 11:25:00,44.57,44.6,44.52,44.53,31557.0,39.87,39.8968,39.8252,39.8342,31557.0
2019-09-25 11:30:00,44.53,44.56,44.51,44.53,23028.0,39.8342,39.861,39.8163,39.8342,23028.0
2019-09-25 11:35:00,44.53,44.58,44.49,44.58,60458.0,39.8342,39.8789,39.7984,39.8789,60458.0
2019-09-25 11:40:00,44.59,44.64,44.58,44.59,43900.0,39.8879,39.9326,39.8789,39.8879,43900.0
2019-09-25 11:45:00,44.6,44.63,44.59,44.59,26772.0,39.8968,39.9236,39.8879,39.8879,26772.0
2019-09-25 11:50:00,44.59,44.6,44.56,44.57,29904.0,39.8879,39.8968,39.861,39.87,29904.0
2019-09-25 11:55:00,44.57,44.59,44.54,44.57,22621.0,39.87,39.8879,39.8431,39.87,22621.0
2019-09-25 12:00:00,44.57,44.66,44.57,44.66,47136.0,39.87,39.9505,39.87,39.9505,47136.0
2019-09-25 12:05:00,44.66,44.78,44.66,44.77,141378.0,39.9505,40.0578,39.9505,40.0489,141378.0
2019-09-25 12:10:00,44.77,44.8,44.69,44.73,231389.0,40.0489,40.0757,39.9773,40.0131,231389.0
2019-09-25 12:15:00,44.73,44.76,44.68,44.71,76593.0,40.0131,40.0399,39.9684,39.9952,76593.0
2019-09-25 12:20:00,44.71,44.71,44.65,44.7,21154.0,39.9952,39.9952,39.9415,39.9863,21154.0
2019-09-25 12:25:00,44.69,44.71,44.65,44.7,50739.0,39.9773,39.9952,39.9415,39.9863,50739.0
2019-09-25 12:30:00,44.7,44.75,44.69,44.72,94157.0,39.9863,40.031,39.9773,40.0042,94157.0
2019-09-25 12:35:00,44.72,44.74,44.67,44.67,14614.0,40.0042,40.022,39.9594,39.9594,14614.0
2019-09-25 12:40:00,44.68,44.69,44.65,44.69,16742.0,39.9684,39.9773,39.9415,39.9773,16742.0
2019-09-25 12:45:00,44.68,44.72,44.66,44.72,50541.0,39.9684,40.0042,39.9505,40.0042,50541.0
2019-09-25 12:50:00,44.71,44.71,44.67,44.71,26486.0,39.9952,39.9952,39.9594,39.9952,26486.0
2019-09-25 12:55:00,44.71,44.77,44.67,44.72,78373.0,39.9952,40.0489,39.9594,40.0042,78373.0
2019-09-25 13:00:00,44.73,44.75,44.7,44.71,21583.0,40.0131,40.031,39.9863,39.9952,21583.0
2019-09-25 13:05:00,44.72,44.74,44.7,44.73,12100.0,40.0042,40.022,39.9863,40.0131,12100.0
2019-09-25 13:10:00,44.72,44.74,44.7,44.72,12860.0,40.0042,40.022,39.9863,40.0042,12860.0
2019-09-25 13:15:00,44.72,44.72,44.69,44.71,16607.0,40.0042,40.0042,39.9773,39.9952,16607.0
2019-09-25 13:20:00,44.71,44.73,44.7,44.7,20963.0,39.9952,40.0131,39.9863,39.9863,20963.0
2019-09-25 13:25:00,44.7,44.72,44.69,44.72,12465.0,39.9863,40.0042,39.9773,40.0042,12465.0
2019-09-25 13:30:00,44.72,44.72,44.67,44.67,13112.0,40.0042,40.0042,39.9594,39.9594,13112.0
2019-09-25 13:35:00,44.68,44.7,44.6,44.68,48903.0,39.9684,39.9863,39.8968,39.9684,48903.0
2019-09-25 13:40:00,44.68,44.73,44.68,44.72,13868.0,39.9684,40.0131,39.9684,40.0042,13868.0
2019-09-25 13:45:00,44.72,44.76,44.7,44.74,58352.0,40.0042,40.0399,39.9863,40.022,58352.0
2019-09-25 13:50:00,44.74,44.79,44.72,44.79,12268.0,40.022,40.0668,40.0042,40.0668,12268.0
2019-09-25 13:55:00,44.79,44.8,44.75,44.76,42566.0,40.0668,40.0757,40.031,40.0399,42566.0
2019-09-25 14:00:00,44.76,44.83,44.76,44.83,71969.0,40.0399,40.1026,40.0399,40.1026,71969.0
2019-09-25 14:05:00,44.84,44.86,44.82,44.86,21904.0,40.1115,40.1294,40.0936,40.1294,21904.0
2019-09-25 14:10:00,44.86,44.87,44.84,44.85,49542.0,40.1294,40.1383,40.1115,40.1204,49542.0
2019-09-25 14:15:00,44.85,44.87,44.84,44.87,29687.0,40.1204,40.1383,40.1115,40.1383,29687.0
2019-09-25 14:20:00,44.87,44.9,44.86,44.87,64937.0,40.1383,40.1652,40.1294,40.1383,64937.0
2019-09-25 14:25:00,44.86,44.88,44.85,44.85,44654.0,40.1294,40.1473,40.1204,40.1204,44654.0
2019-09-25 14:30:00,44.84,44.86,44.84,44.85,20317.0,40.1115,40.1294,40.1115,40.1204,20317.0
2019-09-25 14:35:00,44.85,44.86,44.81,44.82,42053.0,40.1204,40.1294,40.0847,40.0936,42053.0
2019-09-25 14:40:00,44.82,44.89,44.81,44.88,56053.0,40.0936,40.1562,40.0847,40.1473,56053.0
2019-09-25 14:45:00,44.88,45.0,44.87,45.0,189618.0,40.1473,40.2546,40.1383,40.2546,189618.0
2019-09-25 14:50:00,45.0,45.0,44.96,45.0,161680.0,40.2546,40.2546,40.2188,40.2546,161680.0
2019-09-25 14:55:00,45.0,45.02,44.98,45.02,30882.0,40.2546,40.2725,40.2367,40.2725,30882.0
2019-09-25 15:00:00,45.01,45.02,44.99,45.0,40944.0,40.2636,40.2725,40.2457,40.2546,40944.0
2019-09-25 15:05:00,45.0,45.05,45.0,45.02,24980.0,40.2546,40.2994,40.2546,40.2725,24980.0
2019-09-25 15:10:00,45.03,45.07,45.03,45.06,50532.0,40.2815,40.3172,40.2815,40.3083,50532.0
2019-09-25 15:15:00,45.05,45.07,45.04,45.07,31306.0,40.2994,40.3172,40.2904,40.3172,31306.0
2019-09-25 15:20:00,45.07,45.09,45.03,45.03,64909.0,40.3172,40.3351,40.2815,40.2815,64909.0
2019-09-25 15:25:00,45.04,45.06,45.02,45.03,56407.0,40.2904,40.3083,40.2725,40.2815,56407.0
2019-09-25 15:30:00,45.04,45.04,44.99,45.0,184131.0,40.2904,40.2904,40.2457,40.2546,184131.0
2019-09-25 15:35:00,45.01,45.02,44.97,45.02,70351.0,40.2636,40.2725,40.2278,40.2725,70351.0
2019-09-25 15:40:00,45.02,45.03,45.0,45.03,56794.0,40.2725,40.2815,40.2546,40.2815,56794.0
2019-09-25 15:45:00,45.03,45.04,44.99,45.01,73915.0,40.2815,40.2904,40.2457,40.2636,73915.0
2019-09-25 15:50:00,45.02,45.1,45.01,45.09,247655.0,40.2725,40.3441,40.2636,40.3351,247655.0
2019-09-25 15:55:00,45.09,45.09,44.95,45.01,553019.0,40.3351,40.3351,40.2099,40.2636,553019.0
2019-09-26 09:30:00,45.1,45.33,45.1,45.22,306354.0,40.3441,40.5498,40.3441,40.4514,306354.0
2019-09-26 09:35:00,45.23,45.26,45.19,45.23,156326.0,40.4604,40.4872,40.4246,40.4604,156326.0
2019-09-26 09:40:00,45.23,45.26,45.14,45.23,163022.0,40.4604,40.4872,40.3799,40.4604,163022.0
2019-09-26 09:45:00,45.22,45.31,45.22,45.3,55711.0,40.4514,40.5319,40.4514,40.523,55711.0
2019-09-26 09:50:00,45.31,45.35,45.28,45.33,124688.0,40.5319,40.5677,40.5051,40.5498,124688.0
2019-09-26 09:55:00,45.32,45.4,45.32,45.39,241827.0,40.5409,40.6124,40.5409,40.6035,241827.0
2019-09-26 10:00:00,45.4,45.49,45.37,45.48,151707.0,40.6124,40.693,40.5856,40.684,151707.0
2019-09-26 10:05:00,45.49,45.53,45.44,45.51,349085.0,40.693,40.7287,40.6482,40.7108,349085.0
2019-09-26 10:10:00,45.5,45.5,45.36,45.4,128306.0,40.7019,40.7019,40.5767,40.6124,128306.0
2019-09-26 10:15:00,45.4,45.4,45.31,45.36,84241.0,40.6124,40.6124,40.5319,40.5767,84241.0
2019-09-26 10:20:00,45.37,45.41,45.36,45.39,92987.0,40.5856,40.6214,40.5767,40.6035,92987.0
2019-09-26 10:25:00,45.39,45.45,45.38,45.43,95224.0,40.6035,40.6572,40.5946,40.6393,95224.0
2019-09-26 10:30:00,45.43,45.51,45.42,45.5,339294.0,40.6393,40.7108,40.6303,40.7019,339294.0
2019-09-26 10:35:00,45.51,45.6,45.5,45.6,91005.0,40.7108,40.7914,40.7019,40.7914,91005.0
2019-09-26 10:40:00,45.6,45.64,45.58,45.64,135623.0,40.7914,40.8271,40.7735,40.8271,135623.0
2019-09-26 10:45:00,45.63,45.68,45.63,45.68,138506.0,40.8182,40.8629,40.8182,40.8629,138506.0
2019-09-26 10:50:00,45.68,45.84,45.67,45.84,625393.0,40.8629,41.006,40.854,41.006,625393.0
2019-09-26 10:55:00,45.84,45.85,45.63,45.7,460068.0,41.006,41.015,40.8182,40.8808,460068.0
2019-09-26 11:00:00,45.71,45.73,45.59,45.66,239023.0,40.8898,40.9076,40.7824,40.845,239023.0
2019-09-26 11:05:00,45.66,45.72,45.59,45.61,449351.0,40.845,40.8987,40.7824,40.8003,449351.0
2019-09-26 11:10:00,45.62,45.7,45.61,45.7,71502.0,40.8092,40.8808,40.8003,40.8808,71502.0
2019-09-26 11:15:00,45.7,45.72,45.59,45.64,95445.0,40.8808,40.8987,40.7824,40.8271,95445.0
2019-09-26 11:20:00,45.64,45.64,45.56,45.57,85783.0,40.8271,40.8271,40.7556,40.7645,85783.0
2019-09-26 11:25:00,45.57,45.61,45.55,45.61,118184.0,40.7645,40.8003,40.7466,40.8003,118184.0
2019-09-26 11:30:00,45.61,45.72,45.58,45.72,298602.0,40.8003,40.8987,40.7735,40.8987,298602.0
2019-09-26 11:35:00,45.72,45.84,45.71,45.84,172542.0,40.8987,41.006,40.8898,41.006,172542.0
2019-09-26 11:40:00,45.84,45.85,45.8,45.84,60317.0,41.006,41.015,40.9703,41.006,60317.0
2019-09-26 11:45:00,45.84,45.85,45.78,45.84,101273.0,41.006,41.015,40.9524,41.006,101273.0
2019-09-26 11:50:00,45.83,45.84,45.8,45.83,58176.0,40.9971,41.006,40.9703,40.9971,58176.0
2019-09-26 11:55:00,45.83,45.88,45.83,45.87,75664.0,40.9971,41.0418,40.9971,41.0329,75664.0
2019-09-26 12:00:00,45.86,46.0,45.82,46.0,209946.0,41.0239,41.1492,40.9882,41.1492,209946.0
2019-09-26 12:05:00,46.0,46.05,45.99,46.04,307744.0,41.1492,41.1939,41.1402,41.185,307744.0
2019-09-26 12:10:00,46.04,46.05,46.0,46.05,172945.0,41.185,41.1939,41.1492,41.1939,172945.0
2019-09-26 12:15:00,46.05,46.08,45.97,45.98,134299.0,41.1939,41.2207,41.1223,41.1313,134299.0
2019-09-26 12:20:00,45.98,46.01,45.94,45.99,76276.0,41.1313,41.1581,41.0955,41.1402,76276.0
2019-09-26 12:25:00,45.99,46.25,45.98,46.2,347937.0,41.1402,41.3728,41.1313,41.3281,347937.0
2019-09-26 12:30:00,46.2,46.22,46.18,46.2,153435.0,41.3281,41.346,41.3102,41.3281,153435.0
2019-09-26 12:35:00,46.2,46.3,46.19,46.3,167711.0,41.3281,41.4175,41.3191,41.4175,167711.0
2019-09-26 12:40:00,46.3,46.49,46.28,46.44,502732.0,41.4175,41.5875,41.3996,41.5428,502732.0
2019-09-26 12:45:00,46.44,46.45,46.19,46.23,144763.0,41.5428,41.5517,41.3191,41.3549,144763.0
2019-09-26 12:50:00,46.23,46.24,46.11,46.12,111992.0,41.3549,41.3639,41.2476,41.2565,111992.0
2019-09-26 12:55:00,46.12,46.14,46.08,46.13,90380.0,41.2565,41.2744,41.2207,41.2655,90380.0
2019-09-26 13:00:00,46.13,46.14,46.04,46.05,115250.0,41.2655,41.2744,41.185,41.1939,115250.0
2019-09-26 13:05:00,46.05,46.09,46.02,46.09,88556.0,41.1939,41.2297,41.1671,41.2297,88556.0
2019-09-26 13:10:00,46.08,46.09,46.05,46.09,78473.0,41.2207,41.2297,41.1939,41.2297,78473.0
2019-09-26 13:15:00,46.09,46.09,46.02,46.03,71903.0,41.2297,41.2297,41.1671,41.176,71903.0
2019-09-26 13:20:00,46.03,46.05,46.02,46.04,46915.0,41.176,41.1939,41.1671,41.185,46915.0
2019-09-26 13:25:00,46.04,46.08,46.03,46.07,65636.0,41.185,41.2207,41.176,41.2118,65636.0
2019-09-26 13:30:00,46.07,46.12,46.06,46.11,191663.0,41.2118,41.2565,41.2028,41.2476,191663.0
2019-09-26 13:35:00,46.1,46.22,46.1,46.2,88136.0,41.2386,41.346,41.2386,41.3281,88136.0
2019-09-26 13:40:00,46.19,46.2,46.15,46.2,108164.0,41.3191,41.3281,41.2834,41.3281,108164.0
2019-09-26 13:45:00,46.2,46.24,46.19,46.24,92652.0,41.3281,41.3639,41.3191,41.3639,92652.0
2019-09-26 13:50:00,46.23,46.28,46.23,46.26,118356.0,41.3549,41.3996,41.3549,41.3818,118356.0
2019-09-26 13:55:00,46.26,46.33,46.25,46.29,254388.0,41.3818,41.4444,41.3728,41.4086,254388.0
2019-09-26 14:00:00,46.29,46.36,46.25,46.3,84410.0,41.4086,41.4712,41.3728,41.4175,84410.0
2019-09-26 14:05:00,46.3,46.35,46.28,46.32,82755.0,41.4175,41.4623,41.3996,41.4354,82755.0
2019-09-26 14:10:00,46.31,46.32,46.17,46.2,251983.0,41.4265,41.4354,41.3012,41.3281,251983.0
2019-09-26 14:15:00,46.2,46.27,46.19,46.24,101103.0,41.3281,41.3907,41.3191,41.3639,101103.0
2019-09-26 14:20:00,46.25,46.38,46.23,46.32,327673.0,41.3728,41.4891,41.3549,41.4354,327673.0
2019-09-26 14:25:00,46.32,46.32,46.24,46.29,48994.0,41.4354,41.4354,41.3639,41.4086,48994.0
2019-09-26 14:30:00,46.29,46.3,46.25,46.26,48262.0,41.4086,41.4175,41.3728,41.3818,48262.0
2019-09-26 14:35:00,46.27,46.27,46.2,46.21,102633.0,41.3907,41.3907,41.3281,41.337,102633.0
2019-09-26 14:40:00,46.21,46.26,46.2,46.25,41717.0,41.337,41.3818,41.3281,41.3728,41717.0
2019-09-26 14:45:00,46.25,46.27,46.24,46.25,96128.0,41.3728,41.3907,41.3639,41.3728,96128.0
2019-09-26 14:50:00,46.24,46.25,46.16,46.16,105876.0,41.3639,41.3728,41.2923,41.2923,105876.0
2019-09-26 14:55:00,46.17,46.22,46.16,46.19,68162.0,41.3012,41.346,41.2923,41.3191,68162.0
2019-09-26 15:00:00,46.19,46.28,46.19,46.25,90136.0,41.3191,41.3996,41.3191,41.3728,90136.0
2019-09-26 15:05:00,46.25,46.25,46.19,46.23,120727.0,41.3728,41.3728,41.3191,41.3549,120727.0
2019-09-26 15:10:00,46.23,46.27,46.2,46.21,111901.0,41.3549,41.3907,41.3281,41.337,111901.0
2019-09-26 15:15:00,46.21,46.3,46.21,46.29,91750.0,41.337,41.4175,41.337,41.4086,91750.0
2019-09-26 15:20:00,46.29,46.38,46.28,46.36,253408.0,41.4086,41.4891,41.3996,41.4712,253408.0
2019-09-26 15:25:00,46.36,46.44,46.31,46.44,199596.0,41.4712,41.5428,41.4265,41.5428,199596.0
2019-09-26 15:30:00,46.44,46.48,46.42,46.48,354862.0,41.5428,41.5786,41.5249,41.5786,354862.0
2019-09-26 15:35:00,46.48,46.51,46.47,46.48,388704.0,41.5786,41.6054,41.5696,41.5786,388704.0
2019-09-26 15:40:00,46.48,46.49,46.38,46.39,220348.0,41.5786,41.5875,41.4891,41.498,220348.0
2019-09-26 15:45:00,46.38,46.44,46.38,46.43,193125.0,41.4891,41.5428,41.4891,41.5338,193125.0
2019-09-26 15:50:00,46.43,46.46,46.42,46.43,506168.0,41.5338,41.5607,41.5249,41.5338,506168.0
2019-09-26 15:55:00,46.43,46.47,46.34,46.46,934734.0,41.5338,41.5696,41.4533,41.5607,934734.0
2019-09-27 09:30:00,46.0,46.44,46.0,46.29,516774.0,41.1492,41.5428,41.1492,41.4086,516774.0
2019-09-27 09:35:00,46.29,46.37,46.28,46.33,179190.0,41.4086,41.4802,41.3996,41.4444,179190.0
2019-09-27 09:40:00,46.33,46.45,46.29,46.44,210745.0,41.4444,41.5517,41.4086,41.5428,210745.0
2019-09-27 09:45:00,46.44,46.46,46.39,46.41,175082.0,41.5428,41.5607,41.498,41.5159,175082.0
2019-09-27 09:50:00,46.41,46.42,46.24,46.26,162914.0,41.5159,41.5249,41.3639,41.3818,162914.0
2019-09-27 09:55:00,46.26,46.34,46.23,46.33,142583.0,41.3818,41.4533,41.3549,41.4444,142583.0
2019-09-27 10:00:00,46.33,46.37,46.27,46.29,152810.0,41.4444,41.4802,41.3907,41.4086,152810.0
2019-09-27 10:05:00,46.28,46.35,46.24,46.34,147416.0,41.3996,41.4623,41.3639,41.4533,147416.0
2019-09-27 10:10:00,46.35,46.38,46.31,46.36,100012.0,41.4623,41.4891,41.4265,41.4712,100012.0
2019-09-27 10:15:00,46.36,46.36,46.28,46.35,77079.0,41.4712,41.4712,41.3996,41.4623,77079.0
2019-09-27 10:20:00,46.34,46.42,46.34,46.41,53974.0,41.4533,41.5249,41.4533,41.5159,53974.0
2019-09-27 10:25:00,46.41,46.42,46.25,46.26,139484.0,41.5159,41.5249,41.3728,41.3818,139484.0
2019-09-27 10:30:00,46.26,46.32,46.24,46.26,52375.0,41.3818,41.4354,41.3639,41.3818,52375.0
2019-09-27 10:35:00,46.26,46.32,46.25,46.31,30659.0,41.3818,41.4354,41.3728,41.4265,30659.0
2019-09-27 10:40:00,46.32,46.34,46.29,46.32,27759.0,41.4354,41.4533,41.4086,41.4354,27759.0
2019-09-27 10:45:00,46.32,46.34,46.29,46.3,37676.0,41.4354,41.4533,41.4086,41.4175,37676.0
2019-09-27 10:50:00,46.3,46.34,46.28,46.33,55400.0,41.4175,41.4533,41.3996,41.4444,55400.0
2019-09-27 10:55:00,46.34,46.43,46.34,46.41,62218.0,41.4533,41.5338,41.4533,41.5159,62218.0
2019-09-27 11:00:00,46.4,46.42,46.38,46.39,37700.0,41.507,41.5249,41.4891,41.498,37700.0
2019-09-27 11:05:00,46.39,46.44,46.37,46.43,53630.0,41.498,41.5428,41.4802,41.5338,53630.0
2019-09-27 11:10:00,46.43,46.46,46.4,46.46,45471.0,41.5338,41.5607,41.507,41.5607,45471.0
2019-09-27 11:15:00,46.46,46.48,46.43,46.46,66945.0,41.5607,41.5786,41.5338,41.5607,66945.0
2019-09-27 11:20:00,46.46,46.47,46.39,46.42,25555.0,41.5607,41.5696,41.498,41.5249,25555.0
2019-09-27 11:25:00,46.42,46.44,46.36,46.37,35651.0,41.5249,41.5428,41.4712,41.4802,35651.0
2019-09-27 11:30:00,46.37,46.39,46.35,46.36,48679.0,41.4802,41.498,41.4623,41.4712,48679.0
2019-09-27 11:35:00,46.36,46.38,45.94,46.1,416879.0,41.4712,41.4891,41.0955,41.2386,416879.0
2019-09-27 11:40:00,46.1,46.26,46.07,46.1,257945.0,41.2386,41.3818,41.2118,41.2386,257945.0
2019-09-27 11:45:00,46.1,46.11,45.98,46.11,187848.0,41.2386,41.2476,41.1313,41.2476,187848.0
2019-09-27 11:50:00,46.1,46.11,46.01,46.06,105345.0,41.2386,41.2476,41.1581,41.2028,105345.0
2019-09-27 11:55:00,46.06,46.3,46.05,46.12,89676.0,41.2028,41.4175,41.1939,41.2565,89676.0
2019-09-27 12:00:00,46.11,46.14,45.97,45.99,57846.0,41.2476,41.2744,41.1223,41.1402,57846.0
2019-09-27 12:05:00,46.0,46.03,45.92,46.03,85323.0,41.1492,41.176,41.0776,41.176,85323.0
2019-09-27 12:10:00,46.03,46.11,45.99,46.08,62308.0,41.176,41.2476,41.1402,41.2207,62308.0
2019-09-27 12:15:00,46.08,46.11,45.85,45.92,117396.0,41.2207,41.2476,41.015,41.0776,117396.0
2019-09-27 12:20:00,45.91,45.99,45.87,45.92,64874.0,41.0687,41.1402,41.0329,41.0776,64874.0
2019-09-27 12:25:00,45.91,45.95,45.89,45.9,29914.0,41.0687,41.1044,41.0508,41.0597,29914.0
2019-09-27 12:30:00,45.9,45.9,45.82,45.83,45634.0,41.0597,41.0597,40.9882,40.9971,45634.0
2019-09-27 12:35:00,45.82,45.85,45.8,45.84,70767.0,40.9882,41.015,40.9703,41.006,70767.0
2019-09-27 12:40:00,45.83,45.88,45.79,45.79,84110.0,40.9971,41.0418,40.9613,40.9613,84110.0
2019-09-27 12:45:00,45.78,45.81,45.67,45.68,79286.0,40.9524,40.9792,40.854,40.8629,79286.0
2019-09-27 12:50:00,45.67,45.67,45.59,45.62,288360.0,40.854,40.854,40.7824,40.8092,288360.0
2019-09-27 12:55:00,45.62,45.63,45.51,45.52,252214.0,40.8092,40.8182,40.7108,40.7198,252214.0
2019-09-27 13:00:00,45.51,45.53,45.45,45.48,332379.0,40.7108,40.7287,40.6572,40.684,332379.0
2019-09-27 13:05:00,45.48,45.63,45.45,45.61,107909.0,40.684,40.8182,40.6572,40.8003,107909.0
2019-09-27 13:10:00,45.6,45.61,45.51,45.53,41174.0,40.7914,40.8003,40.7108,40.7287,41174.0
2019-09-27 13:15:00,45.52,45.53,45.41,45.45,79032.0,40.7198,40.7287,40.6214,40.6572,79032.0
2019-09-27 13:20:00,45.45,45.49,45.42,45.46,35517.0,40.6572,40.693,40.6303,40.6661,35517.0
2019-09-27 13:25:00,45.45,45.49,45.44,45.49,35240.0,40.6572,40.693,40.6482,40.693,35240.0
2019-09-27 13:30:00,45.49,45.49,45.39,45.44,24412.0,40.693,40.693,40.6035,40.6482,24412.0
2019-09-27 13:35:00,45.42,45.47,45.41,45.43,35921.0,40.6303,40.6751,40.6214,40.6393,35921.0
2019-09-27 13:40:00,45.44,45.5,45.42,45.49,51043.0,40.6482,40.7019,40.6303,40.693,51043.0
2019-09-27 13:45:00,45.5,45.5,45.43,45.44,44209.0,40.7019,40.7019,40.6393,40.6482,44209.0
2019-09-27 13:50:00,45.45,45.46,45.4,45.45,55915.0,40.6572,40.6661,40.6124,40.6572,55915.0
2019-09-27 13:55:00,45.44,45.49,45.42,45.46,25141.0,40.6482,40.693,40.6303,40.6661,25141.0
2019-09-27 14:00:00,45.46,45.46,45.39,45.41,26923.0,40.6661,40.6661,40.6035,40.6214,26923.0
2019-09-27 14:05:00,45.41,45.41,45.33,45.34,28011.0,40.6214,40.6214,40.5498,40.5588,28011.0
2019-09-27 14:10:00,45.34,45.34,45.27,45.32,42563.0,40.5588,40.5588,40.4962,40.5409,42563.0
2019-09-27 14:15:00,45.32,45.36,45.31,45.35,65117.0,40.5409,40.5767,40.5319,40.5677,65117.0
2019-09-27 14:20:00,45.35,45.4,45.32,45.32,31989.0,40.5677,40.6124,40.5409,40.5409,31989.0
2019-09-27 14:25:00,45.33,45.36,45.28,45.3,54969.0,40.5498,40.5767,40.5051,40.523,54969.0
2019-09-27 14:30:00,45.3,45.31,45.26,45.27,57069.0,40.523,40.5319,40.4872,40.4962,57069.0
2019-09-27 14:35:00,45.27,45.33,45.27,45.29,69975.0,40.4962,40.5498,40.4962,40.514,69975.0
2019-09-27 14:40:00,45.29,45.3,45.25,45.28,54102.0,40.514,40.523,40.4783,40.5051,54102.0
2019-09-27 14:45:00,45.28,45.29,45.23,45.23,54785.0,40.5051,40.514,40.4604,40.4604,54785.0
2019-09-27 14:50:00,45.23,45.26,45.19,45.23,51822.0,40.4604,40.4872,40.4246,40.4604,51822.0
2019-09-27 14:55:00,45.23,45.34,45.23,45.3,100973.0,40.4604,40.5588,40.4604,40.523,100973.0
2019-09-27 15:00:00,45.3,45.31,45.26,45.3,108833.0,40.523,40.5319,40.4872,40.523,108833.0
2019-09-27 15:05:00,45.3,45.31,45.24,45.27,115322.0,40.523,40.5319,40.4693,40.4962,115322.0
2019-09-27 15:10:00,45.28,45.31,45.25,45.28,66040.0,40.5051,40.5319,40.4783,40.5051,66040.0
2019-09-27 15:15:00,45.28,45.4,45.27,45.37,105327.0,40.5051,40.6124,40.4962,40.5856,105327.0
2019-09-27 15:20:00,45.37,45.41,45.35,45.41,46437.0,40.5856,40.6214,40.5677,40.6214,46437.0
2019-09-27 15:25:00,45.41,45.43,45.32,45.32,72629.0,40.6214,40.6393,40.5409,40.5409,72629.0
2019-09-27 15:30:00,45.32,45.41,45.29,45.4,199460.0,40.5409,40.6214,40.514,40.6124,199460.0
2019-09-27 15:35:00,45.4,45.46,45.39,45.44,158121.0,40.6124,40.6661,40.6035,40.6482,158121.0
2019-09-27 15:40:00,45.45,45.48,45.44,45.46,73799.0,40.6572,40.684,40.6482,40.6661,73799.0
2019-09-27 15:45:00,45.47,45.48,45.41,45.41,115376.0,40.6751,40.684,40.6214,40.6214,115376.0
2019-09-27 15:50:00,45.41,45.51,45.39,45.46,248037.0,40.6214,40.7108,40.6035,40.6661,248037.0
2019-09-27 15:55:00,45.46,45.52,45.41,45.51,409683.0,40.6661,40.7198,40.6214,40.7108,409683.0
2019-09-30 09:30:00,46.57,46.74,46.44,46.45,362846.0,41.6591,41.8111,41.5428,41.5517,362846.0
2019-09-30 09:35:00,46.46,46.46,46.22,46.23,293697.0,41.5607,41.5607,41.346,41.3549,293697.0
2019-09-30 09:40:00,46.23,46.23,46.12,46.15,149337.0,41.3549,41.3549,41.2565,41.2834,149337.0
2019-09-30 09:45:00,46.15,46.26,46.14,46.25,111440.0,41.2834,41.3818,41.2744,41.3728,111440.0
2019-09-30 09:50:00,46.26,46.35,46.23,46.32,134654.0,41.3818,41.4623,41.3549,41.4354,134654.0
2019-09-30 09:55:00,46.32,46.46,46.31,46.39,111495.0,41.4354,41.5607,41.4265,41.498,111495.0
2019-09-30 10:00:00,46.38,46.38,46.24,46.24,68784.0,41.4891,41.4891,41.3639,41.3639,68784.0
2019-09-30 10:05:00,46.24,46.34,46.21,46.34,93395.0,41.3639,41.4533,41.337,41.4533,93395.0
2019-09-30 10:10:00,46.34,46.34,46.27,46.32,72643.0,41.4533,41.4533,41.3907,41.4354,72643.0
2019-09-30 10:15:00,46.34,46.4,46.33,46.33,73048.0,41.4533,41.507,41.4444,41.4444,73048.0
2019-09-30 10:20:00,46.33,46.39,46.29,46.39,53272.0,41.4444,41.498,41.4086,41.498,53272.0
2019-09-30 10:25:00,46.38,46.48,46.38,46.48,63568.0,41.4891,41.5786,41.4891,41.5786,63568.0
2019-09-30 10:30:00,46.48,46.53,46.45,46.46,49497.0,41.5786,41.6233,41.5517,41.5607,49497.0
2019-09-30 10:35:00,46.45,46.55,46.45,46.55,51101.0,41.5517,41.6412,41.5517,41.6412,51101.0
2019-09-30 10:40:00,46.55,46.63,46.54,46.59,92454.0,41.6412,41.7127,41.6322,41.677,92454.0
2019-09-30 10:45:00,46.58,46.64,46.56,46.57,104392.0,41.668,41.7217,41.6501,41.6591,104392.0
2019-09-30 10:50:00,46.57,46.57,46.44,46.47,58489.0,41.6591,41.6591,41.5428,41.5696,58489.0
2019-09-30 10:55:00,46.46,46.48,46.39,46.39,44939.0,41.5607,41.5786,41.498,41.498,44939.0
2019-09-30 11:00:00,46.39,46.42,46.32,46.33,44272.0,41.498,41.5249,41.4354,41.4444,44272.0
2019-09-30 11:05:00,46.32,46.37,46.3,46.37,31527.0,41.4354,41.4802,41.4175,41.4802,31527.0
2019-09-30 11:10:00,46.36,46.41,46.36,46.4,68628.0,41.4712,41.5159,41.4712,41.507,68628.0
2019-09-30 11:15:00,46.4,46.48,46.39,46.42,32851.0,41.507,41.5786,41.498,41.5249,32851.0
2019-09-30 11:20:00,46.42,46.45,46.4,46.43,27542.0,41.5249,41.5517,41.507,41.5338,27542.0
2019-09-30 11:25:00,46.42,46.48,46.42,46.45,30077.0,41.5249,41.5786,41.5249,41.5517,30077.0
2019-09-30 11:30:00,46.46,46.46,46.38,46.41,54507.0,41.5607,41.5607,41.4891,41.5159,54507.0
2019-09-30 11:35:00,46.4,46.41,46.39,46.4,33031.0,41.507,41.5159,41.498,41.507,33031.0
2019-09-30 11:40:00,46.39,46.44,46.37,46.42,38111.0,41.498,41.5428,41.4802,41.5249,38111.0
2019-09-30 11:45:00,46.42,46.44,46.37,46.39,31302.0,41.5249,41.5428,41.4802,41.498,31302.0
2019-09-30 11:50:00,46.39,46.4,46.37,46.38,16328.0,41.498,41.507,41.4802,41.4891,16328.0
2019-09-30 11:55:00,46.37,46.46,46.37,46.44,51860.0,41.4802,41.5607,41.4802,41.5428,51860.0
2019-09-30 12:00:00,46.44,46.44,46.36,46.38,40808.0,41.5428,41.5428,41.4712,41.4891,40808.0
2019-09-30 12:05:00,46.38,46.38,46.34,46.36,37931.0,41.4891,41.4891,41.4533,41.4712,37931.0
2019-09-30 12:10:00,46.36,46.4,46.35,46.4,40649.0,41.4712,41.507,41.4623,41.507,40649.0
2019-09-30 12:15:00,46.4,46.4,46.36,46.39,44465.0,41.507,41.507,41.4712,41.498,44465.0
2019-09-30 12:20:00,46.38,46.4,46.36,46.4,52863.0,41.4891,41.507,41.4712,41.507,52863.0
2019-09-30 12:25:00,46.4,46.41,46.36,46.37,49531.0,41.507,41.5159,41.4712,41.4802,49531.0
2019-09-30 12:30:00,46.37,46.4,46.36,46.37,55675.0,41.4802,41.507,41.4712,41.4802,55675.0
2019-09-30 12:35:00,46.38,46.41,46.36,46.37,70878.0,41.4891,41.5159,41.4712,41.4802,70878.0
2019-09-30 12:40:00,46.37,46.39,46.35,46.38,40452.0,41.4802,41.498,41.4623,41.4891,40452.0
2019-09-30 12:45:00,46.37,46.39,46.34,46.37,70031.0,41.4802,41.498,41.4533,41.4802,70031.0
2019-09-30 12:50:00,46.37,46.37,46.32,46.33,32667.0,41.4802,41.4802,41.4354,41.4444,32667.0
2019-09-30 12:55:00,46.32,46.35,46.32,46.34,41166.0,41.4354,41.4623,41.4354,41.4533,41166.0
2019-09-30 13:00:00,46.34,46.35,46.31,46.34,17486.0,41.4533,41.4623,41.4265,41.4533,17486.0
2019-09-30 13:05:00,46.34,46.37,46.32,46.33,25820.0,41.4533,41.4802,41.4354,41.4444,25820.0
2019-09-30 13:10:00,46.34,46.34,46.32,46.33,9185.0,41.4533,41.4533,41.4354,41.4444,9185.0
2019-09-30 13:15:00,46.33,46.35,46.31,46.33,49809.0,41.4444,41.4623,41.4265,41.4444,49809.0
2019-09-30 13:20:00,46.34,46.34,46.29,46.31,24922.0,41.4533,41.4533,41.4086,41.4265,24922.0
2019-09-30 13:25:00,46.3,46.31,46.27,46.28,28166.0,41.4175,41.4265,41.3907,41.3996,28166.0
2019-09-30 13:30:00,46.28,46.3,46.27,46.29,39745.0,41.3996,41.4175,41.3907,41.4086,39745.0
2019-09-30 13:35:00,46.28,46.34,46.26,46.34,49091.0,41.3996,41.4533,41.3818,41.4533,49091.0
2019-09-30 13:40:00,46.34,46.39,46.33,46.38,49640.0,41.4533,41.498,41.4444,41.4891,49640.0
2019-09-30 13:45:00,46.37,46.43,46.36,46.43,165443.0,41.4802,41.5338,41.4712,41.5338,165443.0
2019-09-30 13:50:00,46.43,46.49,46.43,46.45,63011.0,41.5338,41.5875,41.5338,41.5517,63011.0
2019-09-30 13:55:00,46.45,46.45,46.4,46.42,27878.0,41.5517,41.5517,41.507,41.5249,27878.0
2019-09-30 14:00:00,46.42,46.45,46.4,46.45,185294.0,41.5249,41.5517,41.507,41.5517,185294.0
2019-09-30 14:05:00,46.45,46.46,46.43,46.45,79411.0,41.5517,41.5607,41.5338,41.5517,79411.0
2019-09-30 14:10:00,46.45,46.46,46.42,46.45,50551.0,41.5517,41.5607,41.5249,41.5517,50551.0
2019-09-30 14:15:00,46.45,46.47,46.43,46.45,59290.0,41.5517,41.5696,41.5338,41.5517,59290.0
2019-09-30 14:20:00,46.45,46.46,46.43,46.45,40362.0,41.5517,41.5607,41.5338,41.5517,40362.0
2019-09-30 14:25:00,46.45,46.46,46.43,46.46,69843.0,41.5517,41.5607,41.5338,41.5607,69843.0
2019-09-30 14:30:00,46.46,46.49,46.44,46.47,142103.0,41.5607,41.5875,41.5428,41.5696,142103.0
2019-09-30 14:35:00,46.47,46.47,46.4,46.46,118183.0,41.5696,41.5696,41.507,41.5607,118183.0
2019-09-30 14:40:00,46.46,46.49,46.45,46.48,88080.0,41.5607,41.5875,41.5517,41.5786,88080.0
2019-09-30 14:45:00,46.48,46.49,46.46,46.47,12765.0,41.5786,41.5875,41.5607,41.5696,12765.0
2019-09-30 14:50:00,46.47,46.49,46.44,46.47,48661.0,41.5696,41.5875,41.5428,41.5696,48661.0
2019-09-30 14:55:00,46.46,46.47,46.44,46.45,63462.0,41.5607,41.5696,41.5428,41.5517,63462.0
2019-09-30 15:00:00,46.45,46.47,46.42,46.43,56677.0,41.5517,41.5696,41.5249,41.5338,56677.0
2019-09-30 15:05:00,46.42,46.44,46.38,46.41,71160.0,41.5249,41.5428,41.4891,41.5159,71160.0
2019-09-30 15:10:00,46.42,46.44,46.37,46.44,132409.0,41.5249,41.5428,41.4802,41.5428,132409.0
2019-09-30 15:15:00,46.44,46.47,46.44,46.46,72552.0,41.5428,41.5696,41.5428,41.5607,72552.0
2019-09-30 15:20:00,46.45,46.47,46.43,46.47,48151.0,41.5517,41.5696,41.5338,41.5696,48151.0
2019-09-30 15:25:00,46.47,46.48,46.4,46.42,88174.0,41.5696,41.5786,41.507,41.5249,88174.0
2019-09-30 15:30:00,46.41,46.42,46.34,46.34,103601.0,41.5159,41.5249,41.4533,41.4533,103601.0
2019-09-30 15:35:00,46.35,46.37,46.34,46.36,94442.0,41.4623,41.4802,41.4533,41.4712,94442.0
2019-09-30 15:40:00,46.36,46.39,46.35,46.39,86125.0,41.4712,41.498,41.4623,41.498,86125.0
2019-09-30 15:45:00,46.39,46.39,46.25,46.27,184511.0,41.498,41.498,41.3728,41.3907,184511.0
2019-09-30 15:50:00,46.27,46.46,46.26,46.4,502585.0,41.3907,41.5607,41.3818,41.507,502585.0
2019-09-30 15:55:00,46.39,46.5,46.36,46.48,1095107.0,41.498,41.5964,41.4712,41.5786,1095107.0
2019-10-01 09:30:00,46.96,47.34,46.96,47.33,455261.0,42.0079,42.3479,42.0079,42.3389,455261.0
2019-10-01 09:35:00,47.32,47.54,47.28,47.46,358761.0,42.33,42.5268,42.2942,42.4552,358761.0
2019-10-01 09:40:00,47.47,47.71,47.45,47.68,311448.0,42.4642,42.6789,42.4463,42.652,311448.0
2019-10-01 09:45:00,47.68,47.82,47.67,47.69,568304.0,42.652,42.7773,42.6431,42.661,568304.0
2019-10-01 09:50:00,47.69,47.8,47.62,47.73,436568.0,42.661,42.7594,42.5983,42.6967,436568.0
2019-10-01 09:55:00,47.73,47.78,47.73,47.74,218879.0,42.6967,42.7415,42.6967,42.7057,218879.0
2019-10-01 10:00:00,47.73,47.74,47.55,47.62,288922.0,42.6967,42.7057,42.5357,42.5983,288922.0
2019-10-01 10:05:00,47.61,47.64,47.49,47.5,402370.0,42.5894,42.6162,42.4821,42.491,402370.0
2019-10-01 10:10:00,47.49,47.52,47.4,47.41,150391.0,42.4821,42.5089,42.4015,42.4105,150391.0
2019-10-01 10:15:00,47.41,47.58,47.4,47.55,192288.0,42.4105,42.5626,42.4015,42.5357,192288.0
2019-10-01 10:20:00,47.55,47.74,47.53,47.73,428250.0,42.5357,42.7057,42.5178,42.6967,428250.0
2019-10-01 10:25:00,47.72,47.73,47.58,47.62,239511.0,42.6878,42.6967,42.5626,42.5983,239511.0
2019-10-01 10:30:00,47.61,47.62,47.51,47.54,153153.0,42.5894,42.5983,42.4999,42.5268,153153.0
2019-10-01 10:35:00,47.54,47.63,47.52,47.59,248099.0,42.5268,42.6073,42.5089,42.5715,248099.0
2019-10-01 10:40:00,47.59,47.6,47.51,47.55,289712.0,42.5715,42.5805,42.4999,42.5357,289712.0
2019-10-01 10:45:00,47.55,47.57,47.36,47.4,216047.0,42.5357,42.5536,42.3658,42.4015,216047.0
2019-10-01 10:50:00,47.39,47.53,47.35,47.53,120331.0,42.3926,42.5178,42.3568,42.5178,120331.0
2019-10-01 10:55:00,47.53,47.56,47.45,47.48,114855.0,42.5178,42.5447,42.4463,42.4731,114855.0
2019-10-01 11:00:00,47.47,47.53,47.44,47.51,171707.0,42.4642,42.5178,42.4373,42.4999,171707.0
2019-10-01 11:05:00,47.51,47.51,47.39,47.39,275883.0,42.4999,42.4999,42.3926,42.3926,275883.0
2019-10-01 11:10:00,47.4,47.62,47.39,47.59,196467.0,42.4015,42.5983,42.3926,42.5715,196467.0
2019-10-01 11:15:00,47.57,47.59,47.54,47.58,98112.0,42.5536,42.5715,42.5268,42.5626,98112.0
2019-10-01 11:20:00,47.59,47.65,47.58,47.63,151301.0,42.5715,42.6252,42.5626,42.6073,151301.0
2019-10-01 11:25:00,47.64,47.72,47.59,47.72,188454.0,42.6162,42.6878,42.5715,42.6878,188454.0
2019-10-01 11:30:00,47.72,47.85,47.7,47.75,249141.0,42.6878,42.8041,42.6699,42.7146,249141.0
2019-10-01 11:35:00,47.75,47.77,47.7,47.75,129790.0,42.7146,42.7325,42.6699,42.7146,129790.0
2019-10-01 11:40:00,47.76,47.78,47.68,47.69,140271.0,42.7236,42.7415,42.652,42.661,140271.0
2019-10-01 11:45:00,47.69,47.69,47.47,47.49,91126.0,42.661,42.661,42.4642,42.4821,91126.0
2019-10-01 11:50:00,47.5,47.58,47.5,47.51,62885.0,42.491,42.5626,42.491,42.4999,62885.0
2019-10-01 11:55:00,47.5,47.57,47.5,47.54,48665.0,42.491,42.5536,42.491,42.5268,48665.0
2019-10-01 12:00:00,47.53,47.53,47.45,47.48,106421.0,42.5178,42.5178,42.4463,42.4731,106421.0
2019-10-01 12:05:00,47.48,47.52,47.43,47.5,71928.0,42.4731,42.5089,42.4284,42.491,71928.0
2019-10-01 12:10:00,47.5,47.52,47.44,47.46,60365.0,42.491,42.5089,42.4373,42.4552,60365.0
2019-10-01 12:15:00,47.46,47.52,47.42,47.51,41979.0,42.4552,42.5089,42.4194,42.4999,41979.0
2019-10-01 12:20:00,47.52,47.56,47.43,47.44,61119.0,42.5089,42.5447,42.4284,42.4373,61119.0
2019-10-01 12:25:00,47.45,47.52,47.44,47.47,43152.0,42.4463,42.5089,42.4373,42.4642,43152.0
2019-10-01 12:30:00,47.47,47.47,47.43,47.43,35940.0,42.4642,42.4642,42.4284,42.4284,35940.0
2019-10-01 12:35:00,47.44,47.5,47.4,47.41,73321.0,42.4373,42.491,42.4015,42.4105,73321.0
2019-10-01 12:40:00,47.42,47.47,47.42,47.43,49597.0,42.4194,42.4642,42.4194,42.4284,49597.0
2019-10-01 12:45:00,47.44,47.47,47.41,47.47,73416.0,42.4373,42.4642,42.4105,42.4642,73416.0
2019-10-01 12:50:00,47.47,47.48,47.41,47.44,46829.0,42.4642,42.4731,42.4105,42.4373,46829.0
2019-10-01 12:55:00,47.43,47.47,47.41,47.41,73402.0,42.4284,42.4642,42.4105,42.4105,73402.0
2019-10-01 13:00:00,47.41,47.43,47.39,47.41,31878.0,42.4105,42.4284,42.3926,42.4105,31878.0
2019-10-01 13:05:00,47.41,47.42,47.32,47.33,101682.0,42.4105,42.4194,42.33,42.3389,101682.0
2019-10-01 13:10:00,47.33,47.35,47.3,47.3,25424.0,42.3389,42.3568,42.3121,42.3121,25424.0
2019-10-01 13:15:00,47.3,47.31,47.25,47.26,37530.0,42.3121,42.321,42.2674,42.2763,37530.0
2019-10-01 13:20:00,47.26,47.29,47.2,47.2,37941.0,42.2763,42.3031,42.2226,42.2226,37941.0
2019-10-01 13:25:00,47.2,47.27,47.2,47.22,29619.0,42.2226,42.2853,42.2226,42.2405,29619.0
2019-10-01 13:30:00,47.22,47.23,47.14,47.15,42693.0,42.2405,42.2495,42.169,42.1779,42693.0
2019-10-01 13:35:00,47.15,47.2,47.15,47.2,49413.0,42.1779,42.2226,42.1779,42.2226,49413.0
2019-10-01 13:40:00,47.2,47.23,47.19,47.2,60487.0,42.2226,42.2495,42.2137,42.2226,60487.0
2019-10-01 13:45:00,47.2,47.24,47.16,47.22,44645.0,42.2226,42.2584,42.1868,42.2405,44645.0
2019-10-01 13:50:00,47.22,47.23,47.17,47.18,43782.0,42.2405,42.2495,42.1958,42.2047,43782.0
2019-10-01 13:55:00,47.18,47.19,47.11,47.12,38465.0,42.2047,42.2137,42.1421,42.1511,38465.0
2019-10-01 14:00:00,47.12,47.21,47.11,47.19,32420.0,42.1511,42.2316,42.1421,42.2137,32420.0
2019-10-01 14:05:00,47.19,47.19,47.12,47.12,30200.0,42.2137,42.2137,42.1511,42.1511,30200.0
2019-10-01 14:10:00,47.12,47.17,47.1,47.15,38340.0,42.1511,42.1958,42.1332,42.1779,38340.0
2019-10-01 14:15:00,47.15,47.16,47.11,47.13,61370.0,42.1779,42.1868,42.1421,42.16,61370.0
2019-10-01 14:20:00,47.13,47.2,47.12,47.19,39843.0,42.16,42.2226,42.1511,42.2137,39843.0
2019-10-01 14:25:00,47.19,47.22,47.16,47.18,34677.0,42.2137,42.2405,42.1868,42.2047,34677.0
2019-10-01 14:30:00,47.17,47.25,47.16,47.25,35526.0,42.1958,42.2674,42.1868,42.2674,35526.0
2019-10-01 14:35:00,47.25,47.26,47.17,47.21,37299.0,42.2674,42.2763,42.1958,42.2316,37299.0
2019-10-01 14:40:00,47.2,47.24,47.2,47.22,46618.0,42.2226,42.2584,42.2226,42.2405,46618.0
2019-10-01 14:45:00,47.22,47.27,47.22,47.23,42585.0,42.2405,42.2853,42.2405,42.2495,42585.0
2019-10-01 14:50:00,47.23,47.26,47.21,47.24,43231.0,42.2495,42.2763,42.2316,42.2584,43231.0
2019-10-01 14:55:00,47.25,47.26,47.22,47.23,55449.0,42.2674,42.2763,42.2405,42.2495,55449.0
2019-10-01 15:00:00,47.24,47.26,47.22,47.23,49959.0,42.2584,42.2763,42.2405,42.2495,49959.0
2019-10-01 15:05:00,47.23,47.29,47.22,47.28,64929.0,42.2495,42.3031,42.2405,42.2942,64929.0
2019-10-01 15:10:00,47.28,47.28,47.22,47.25,52194.0,42.2942,42.2942,42.2405,42.2674,52194.0
2019-10-01 15:15:00,47.25,47.25,47.19,47.22,64605.0,42.2674,42.2674,42.2137,42.2405,64605.0
2019-10-01 15:20:00,47.22,47.22,47.18,47.2,45080.0,42.2405,42.2405,42.2047,42.2226,45080.0
2019-10-01 15:25:00,47.2,47.26,47.19,47.25,64217.0,42.2226,42.2763,42.2137,42.2674,64217.0
2019-10-01 15:30:00,47.25,47.28,47.2,47.26,92568.0,42.2674,42.2942,42.2226,42.2763,92568.0
2019-10-01 15:35:00,47.27,47.28,47.21,47.25,93381.0,42.2853,42.2942,42.2316,42.2674,93381.0
2019-10-01 15:40:00,47.26,47.27,47.2,47.27,138667.0,42.2763,42.2853,42.2226,42.2853,138667.0
2019-10-01 15:45:00,47.26,47.28,47.16,47.18,199234.0,42.2763,42.2942,42.1868,42.2047,199234.0
2019-10-01 15:50:00,47.18,47.21,47.17,47.18,224414.0,42.2047,42.2316,42.1958,42.2047,224414.0
2019-10-01 15:55:00,47.17,47.25,47.15,47.19,419617.0,42.1958,42.2674,42.1779,42.2137,419617.0
2019-10-02 09:30:00,46.71,46.94,46.7,46.78,304913.0,41.7843,41.99,41.7754,41.8469,304913.0
2019-10-02 09:35:00,46.78,46.83,46.67,46.69,81586.0,41.8469,41.8916,41.7485,41.7664,81586.0
2019-10-02 09:40:00,46.69,46.78,46.66,46.73,70551.0,41.7664,41.8469,41.7396,41.8022,70551.0
2019-10-02 09:45:00,46.72,46.75,46.63,46.63,59824.0,41.7932,41.8201,41.7127,41.7127,59824.0
2019-10-02 09:50:00,46.63,46.64,46.56,46.6,50496.0,41.7127,41.7217,41.6501,41.6859,50496.0
2019-10-02 09:55:00,46.6,46.6,46.48,46.5,140093.0,41.6859,41.6859,41.5786,41.5964,140093.0
2019-10-02 10:00:00,46.5,46.51,46.33,46.45,159626.0,41.5964,41.6054,41.4444,41.5517,159626.0
2019-10-02 10:05:00,46.45,46.63,46.44,46.61,132102.0,41.5517,41.7127,41.5428,41.6948,132102.0
2019-10-02 10:10:00,46.61,46.65,46.55,46.57,59883.0,41.6948,41.7306,41.6412,41.6591,59883.0
2019-10-02 10:15:00,46.56,46.6,46.47,46.51,120859.0,41.6501,41.6859,41.5696,41.6054,120859.0
2019-10-02 10:20:00,46.51,46.58,46.5,46.5,63128.0,41.6054,41.668,41.5964,41.5964,63128.0
2019-10-02 10:25:00,46.5,46.56,46.46,46.49,153177.0,41.5964,41.6501,41.5607,41.5875,153177.0
2019-10-02 10:30:00,46.5,46.52,46.4,46.4,134243.0,41.5964,41.6143,41.507,41.507,134243.0
2019-10-02 10:35:00,46.41,46.48,46.4,46.44,129916.0,41.5159,41.5786,41.507,41.5428,129916.0
2019-10-02 10:40:00,46.44,46.47,46.4,46.41,71530.0,41.5428,41.5696,41.507,41.5159,71530.0
2019-10-02 10:45:00,46.41,46.46,46.38,46.4,53064.0,41.5159,41.5607,41.4891,41.507,53064.0
2019-10-02 10:50:00,46.39,46.6,46.39,46.6,106303.0,41.498,41.6859,41.498,41.6859,106303.0
2019-10-02 10:55:00,46.59,46.67,46.55,46.55,61337.0,41.677,41.7485,41.6412,41.6412,61337.0
2019-10-02 11:00:00,46.54,46.63,46.51,46.61,71261.0,41.6322,41.7127,41.6054,41.6948,71261.0
2019-10-02 11:05:00,46.61,46.64,46.58,46.58,51760.0,41.6948,41.7217,41.668,41.668,51760.0
2019-10-02 11:10:00,46.59,46.59,46.47,46.47,38245.0,41.677,41.677,41.5696,41.5696,38245.0
2019-10-02 11:15:00,46.47,46.56,46.45,46.55,64625.0,41.5696,41.6501,41.5517,41.6412,64625.0
2019-10-02 11:20:00,46.55,46.58,46.48,46.55,42891.0,41.6412,41.668,41.5786,41.6412,42891.0
2019-10-02 11:25:00,46.55,46.56,46.48,46.51,42927.0,41.6412,41.6501,41.5786,41.6054,42927.0
2019-10-02 11:30:00,46.51,46.54,46.42,46.43,103989.0,41.6054,41.6322,41.5249,41.5338,103989.0
2019-10-02 11:35:00,46.44,46.58,46.38,46.58,56062.0,41.5428,41.668,41.4891,41.668,56062.0
2019-10-02 11:40:00,46.57,46.59,46.53,46.55,35599.0,41.6591,41.677,41.6233,41.6412,35599.0
2019-10-02 11:45:00,46.54,46.56,46.47,46.51,33982.0,41.6322,41.6501,41.5696,41.6054,33982.0
2019-10-02 11:50:00,46.51,46.56,46.47,46.55,35644.0,41.6054,41.6501,41.5696,41.6412,35644.0
2019-10-02 11:55:00,46.54,46.56,46.49,46.54,28803.0,41.6322,41.6501,41.5875,41.6322,28803.0
2019-10-02 12:00:00,46.53,46.53,46.46,46.51,27913.0,41.6233,41.6233,41.5607,41.6054,27913.0
2019-10-02 12:05:00,46.51,46.55,46.49,46.54,21201.0,41.6054,41.6412,41.5875,41.6322,21201.0
2019-10-02 12:10:00,46.53,46.53,46.46,46.5,21915.0,41.6233,41.6233,41.5607,41.5964,21915.0
2019-10-02 12:15:00,46.5,46.52,46.45,46.48,30194.0,41.5964,41.6143,41.5517,41.5786,30194.0
2019-10-02 12:20:00,46.48,46.48,46.43,46.47,14104.0,41.5786,41.5786,41.5338,41.5696,14104.0
2019-10-02 12:25:00,46.47,46.49,46.46,46.49,24738.0,41.5696,41.5875,41.5607,41.5875,24738.0
2019-10-02 12:30:00,46.48,46.53,46.47,46.52,22784.0,41.5786,41.6233,41.5696,41.6143,22784.0
2019-10-02 12:35:00,46.52,46.53,46.47,46.48,48690.0,41.6143,41.6233,41.5696,41.5786,48690.0
2019-10-02 12:40:00,46.48,46.51,46.46,46.5,34924.0,41.5786,41.6054,41.5607,41.5964,34924.0
2019-10-02 12:45:00,46.5,46.51,46.4,46.41,27927.0,41.5964,41.6054,41.507,41.5159,27927.0
2019-10-02 12:50:00,46.41,46.42,46.38,46.4,32555.0,41.5159,41.5249,41.4891,41.507,32555.0
2019-10-02 12:55:00,46.4,46.44,46.38,46.44,79068.0,41.507,41.5428,41.4891,41.5428,79068.0
2019-10-02 13:00:00,46.43,46.46,46.41,46.44,43436.0,41.5338,41.5607,41.5159,41.5428,43436.0
2019-10-02 13:05:00,46.44,46.5,46.43,46.48,61226.0,41.5428,41.5964,41.5338,41.5786,61226.0
2019-10-02 13:10:00,46.48,46.53,46.48,46.5,41749.0,41.5786,41.6233,41.5786,41.5964,41749.0
2019-10-02 13:15:00,46.5,46.55,46.49,46.51,23003.0,41.5964,41.6412,41.5875,41.6054,23003.0
2019-10-02 13:20:00,46.52,46.55,46.49,46.54,26982.0,41.6143,41.6412,41.5875,41.6322,26982.0
2019-10-02 13:25:00,46.55,46.59,46.54,46.57,36642.0,41.6412,41.677,41.6322,41.6591,36642.0
2019-10-02 13:30:00,46.57,46.58,46.5,46.51,32996.0,41.6591,41.668,41.5964,41.6054,32996.0
2019-10-02 13:35:00,46.51,46.54,46.49,46.53,48206.0,41.6054,41.6322,41.5875,41.6233,48206.0
2019-10-02 13:40:00,46.52,46.54,46.5,46.53,30119.0,41.6143,41.6322,41.5964,41.6233,30119.0
2019-10-02 13:45:00,46.52,46.53,46.49,46.5,22371.0,41.6143,41.6233,41.5875,41.5964,22371.0
2019-10-02 13:50:00,46.5,46.52,46.47,46.52,28019.0,41.5964,41.6143,41.5696,41.6143,28019.0
2019-10-02 13:55:00,46.52,46.53,46.44,46.44,33128.0,41.6143,41.6233,41.5428,41.5428,33128.0
2019-10-02 14:00:00,46.44,46.53,46.42,46.49,51729.0,41.5428,41.6233,41.5249,41.5875,51729.0
2019-10-02 14:05:00,46.49,46.51,46.46,46.48,24420.0,41.5875,41.6054,41.5607,41.5786,24420.0
2019-10-02 14:10:00,46.48,46.5,46.45,46.47,37766.0,41.5786,41.5964,41.5517,41.5696,37766.0
2019-10-02 14:15:00,46.48,46.53,46.48,46.53,38830.0,41.5786,41.6233,41.5786,41.6233,38830.0
2019-10-02 14:20:00,46.53,46.56,46.52,46.53,45084.0,41.6233,41.6501,41.6143,41.6233,45084.0
2019-10-02 14:25:00,46.54,46.58,46.52,46.53,28938.0,41.6322,41.668,41.6143,41.6233,28938.0
2019-10-02 14:30:00,46.53,46.55,46.49,46.5,24825.0,41.6233,41.6412,41.5875,41.5964,24825.0
2019-10-02 14:35:00,46.5,46.52,46.47,46.5,20572.0,41.5964,41.6143,41.5696,41.5964,20572.0
2019-10-02 14:40:00,46.5,46.53,46.48,46.51,28699.0,41.5964,41.6233,41.5786,41.6054,28699.0
2019-10-02 14:45:00,46.51,46.56,46.5,46.56,64405.0,41.6054,41.6501,41.5964,41.6501,64405.0
2019-10-02 14:50:00,46.56,46.59,46.54,46.55,36832.0,41.6501,41.677,41.6322,41.6412,36832.0
2019-10-02 14:55:00,46.55,46.57,46.54,46.57,34621.0,41.6412,41.6591,41.6322,41.6591,34621.0
2019-10-02 15:00:00,46.57,46.59,46.51,46.51,40767.0,41.6591,41.677,41.6054,41.6054,40767.0
2019-10-02 15:05:00,46.51,46.58,46.51,46.55,46061.0,41.6054,41.668,41.6054,41.6412,46061.0
2019-10-02 15:10:00,46.55,46.63,46.55,46.59,82415.0,41.6412,41.7127,41.6412,41.677,82415.0
2019-10-02 15:15:00,46.59,46.62,46.57,46.61,70321.0,41.677,41.7038,41.6591,41.6948,70321.0
2019-10-02 15:20:00,46.61,46.64,46.54,46.58,54967.0,41.6948,41.7217,41.6322,41.668,54967.0
2019-10-02 15:25:00,46.58,46.59,46.51,46.52,48370.0,41.668,41.677,41.6054,41.6143,48370.0
2019-10-02 15:30:00,46.52,46.52,46.47,46.51,78786.0,41.6143,41.6143,41.5696,41.6054,78786.0
2019-10-02 15:35:00,46.52,46.54,46.48,46.5,109051.0,41.6143,41.6322,41.5786,41.5964,109051.0
2019-10-02 15:40:00,46.5,46.55,46.46,46.5,98487.0,41.5964,41.6412,41.5607,41.5964,98487.0
2019-10-02 15:45:00,46.51,46.53,46.41,46.41,107868.0,41.6054,41.6233,41.5159,41.5159,107868.0
2019-10-02 15:50:00,46.41,46.47,46.37,46.47,213263.0,41.5159,41.5696,41.4802,41.5696,213263.0
2019-10-02 15:55:00,46.46,46.47,46.41,46.43,284631.0,41.5607,41.5696,41.5159,41.5338,284631.0
2019-10-03 09:30:00,46.45,46.6,46.36,46.52,164920.0,41.5517,41.6859,41.4712,41.6143,164920.0
2019-10-03 09:35:00,46.52,46.56,46.47,46.5,66480.0,41.6143,41.6501,41.5696,41.5964,66480.0
2019-10-03 09:40:00,46.49,46.59,46.45,46.57,108192.0,41.5875,41.677,41.5517,41.6591,108192.0
2019-10-03 09:45:00,46.58,46.65,46.58,46.65,104653.0,41.668,41.7306,41.668,41.7306,104653.0
2019-10-03 09:50:00,46.65,46.68,46.58,46.59,148265.0,41.7306,41.7575,41.668,41.677,148265.0
2019-10-03 09:55:00,46.59,46.65,46.57,46.65,74651.0,41.677,41.7306,41.6591,41.7306,74651.0
2019-10-03 10:00:00,46.64,46.65,46.27,46.39,211677.0,41.7217,41.7306,41.3907,41.498,211677.0
2019-10-03 10:05:00,46.37,46.4,46.24,46.37,166069.0,41.4802,41.507,41.3639,41.4802,166069.0
2019-10-03 10:10:00,46.37,46.37,46.24,46.28,172050.0,41.4802,41.4802,41.3639,41.3996,172050.0
2019-10-03 10:15:00,46.28,46.38,46.28,46.33,153881.0,41.3996,41.4891,41.3996,41.4444,153881.0
2019-10-03 10:20:00,46.33,46.38,46.29,46.34,192573.0,41.4444,41.4891,41.4086,41.4533,192573.0
2019-10-03 10:25:00,46.33,46.56,46.33,46.45,114575.0,41.4444,41.6501,41.4444,41.5517,114575.0
2019-10-03 10:30:00,46.46,46.46,46.32,46.43,156629.0,41.5607,41.5607,41.4354,41.5338,156629.0
2019-10-03 10:35:00,46.43,46.52,46.39,46.51,124022.0,41.5338,41.6143,41.498,41.6054,124022.0
2019-10-03 10:40:00,46.5,46.51,46.42,46.46,122191.0,41.5964,41.6054,41.5249,41.5607,122191.0
2019-10-03 10:45:00,46.45,46.52,46.42,46.46,50279.0,41.5517,41.6143,41.5249,41.5607,50279.0
2019-10-03 10:50:00,46.46,46.49,46.39,46.44,28900.0,41.5607,41.5875,41.498,41.5428,28900.0
2019-10-03 10:55:00,46.43,46.61,46.42,46.59,126500.0,41.5338,41.6948,41.5249,41.677,126500.0
2019-10-03 11:00:00,46.58,46.74,46.55,46.73,129653.0,41.668,41.8111,41.6412,41.8022,129653.0
2019-10-03 11:05:00,46.74,46.83,46.71,46.8,142304.0,41.8111,41.8916,41.7843,41.8648,142304.0
2019-10-03 11:10:00,46.8,46.89,46.77,46.86,101513.0,41.8648,41.9453,41.838,41.9185,101513.0
2019-10-03 11:15:00,46.86,46.95,46.83,46.92,61046.0,41.9185,41.999,41.8916,41.9722,61046.0
2019-10-03 11:20:00,46.91,46.91,46.82,46.82,37055.0,41.9632,41.9632,41.8827,41.8827,37055.0
2019-10-03 11:25:00,46.84,46.86,46.77,46.8,28708.0,41.9006,41.9185,41.838,41.8648,28708.0
2019-10-03 11:30:00,46.78,46.82,46.76,46.78,14513.0,41.8469,41.8827,41.829,41.8469,14513.0
2019-10-03 11:35:00,46.79,46.81,46.74,46.76,35455.0,41.8559,41.8738,41.8111,41.829,35455.0
2019-10-03 11:40:00,46.76,46.84,46.74,46.84,20508.0,41.829,41.9006,41.8111,41.9006,20508.0
2019-10-03 11:45:00,46.85,46.86,46.8,46.83,28592.0,41.9095,41.9185,41.8648,41.8916,28592.0
2019-10-03 11:50:00,46.82,46.84,46.79,46.82,20656.0,41.8827,41.9006,41.8559,41.8827,20656.0
2019-10-03 11:55:00,46.82,46.82,46.75,46.77,25387.0,41.8827,41.8827,41.8201,41.838,25387.0
2019-10-03 12:00:00,46.77,46.84,46.77,46.81,22304.0,41.838,41.9006,41.838,41.8738,22304.0
2019-10-03 12:05:00,46.82,46.85,46.78,46.81,25753.0,41.8827,41.9095,41.8469,41.8738,25753.0
2019-10-03 12:10:00,46.81,46.87,46.8,46.84,10432.0,41.8738,41.9274,41.8648,41.9006,10432.0
2019-10-03 12:15:00,46.84,46.86,46.76,46.77,29012.0,41.9006,41.9185,41.829,41.838,29012.0
2019-10-03 12:20:00,46.77,46.85,46.76,46.85,15849.0,41.838,41.9095,41.829,41.9095,15849.0
2019-10-03 12:25:00,46.84,46.88,46.83,46.84,35958.0,41.9006,41.9364,41.8916,41.9006,35958.0
2019-10-03 12:30:00,46.82,46.85,46.79,46.8,17278.0,41.8827,41.9095,41.8559,41.8648,17278.0
2019-10-03 12:35:00,46.81,46.85,46.79,46.85,14818.0,41.8738,41.9095,41.8559,41.9095,14818.0
2019-10-03 12:40:00,46.85,46.85,46.78,46.8,13095.0,41.9095,41.9095,41.8469,41.8648,13095.0
2019-10-03 12:45:00,46.81,46.87,46.8,46.84,22244.0,41.8738,41.9274,41.8648,41.9006,22244.0
2019-10-03 12:50:00,46.84,46.86,46.79,46.83,9975.0,41.9006,41.9185,41.8559,41.8916,9975.0
2019-10-03 12:55:00,46.83,46.89,46.83,46.85,22112.0,41.8916,41.9453,41.8916,41.9095,22112.0
2019-10-03 13:00:00,46.85,46.89,46.84,46.86,34141.0,41.9095,41.9453,41.9006,41.9185,34141.0
2019-10-03 13:05:00,46.86,46.87,46.85,46.86,32284.0,41.9185,41.9274,41.9095,41.9185,32284.0
2019-10-03 13:10:00,46.86,46.89,46.85,46.86,22380.0,41.9185,41.9453,41.9095,41.9185,22380.0
2019-10-03 13:15:00,46.85,46.9,46.85,46.89,32679.0,41.9095,41.9543,41.9095,41.9453,32679.0
2019-10-03 13:20:00,46.88,46.91,46.87,46.91,23024.0,41.9364,41.9632,41.9274,41.9632,23024.0
2019-10-03 13:25:00,46.91,46.91,46.86,46.87,26601.0,41.9632,41.9632,41.9185,41.9274,26601.0
2019-10-03 13:30:00,46.86,46.87,46.85,46.85,20472.0,41.9185,41.9274,41.9095,41.9095,20472.0
2019-10-03 13:35:00,46.85,46.95,46.85,46.94,87673.0,41.9095,41.999,41.9095,41.99,87673.0
2019-10-03 13:40:00,46.94,47.03,46.94,46.99,67724.0,41.99,42.0706,41.99,42.0348,67724.0
2019-10-03 13:45:00,47.0,47.02,46.99,47.0,35082.0,42.0437,42.0616,42.0348,42.0437,35082.0
2019-10-03 13:50:00,47.0,47.0,46.94,46.95,26133.0,42.0437,42.0437,41.99,41.999,26133.0
2019-10-03 13:55:00,46.95,46.97,46.92,46.94,23627.0,41.999,42.0169,41.9722,41.99,23627.0
2019-10-03 14:00:00,46.94,46.95,46.9,46.91,15142.0,41.99,41.999,41.9543,41.9632,15142.0
2019-10-03 14:05:00,46.91,46.93,46.89,46.9,20525.0,41.9632,41.9811,41.9453,41.9543,20525.0
2019-10-03 14:10:00,46.9,46.94,46.89,46.94,14531.0,41.9543,41.99,41.9453,41.99,14531.0
2019-10-03 14:15:00,46.94,47.01,46.94,47.0,72001.0,41.99,42.0527,41.99,42.0437,72001.0
2019-10-03 14:20:00,47.0,47.01,46.98,46.99,31633.0,42.0437,42.0527,42.0258,42.0348,31633.0
2019-10-03 14:25:00,46.99,46.99,46.96,46.98,43897.0,42.0348,42.0348,42.0079,42.0258,43897.0
2019-10-03 14:30:00,46.98,46.98,46.92,46.94,19488.0,42.0258,42.0258,41.9722,41.99,19488.0
2019-10-03 14:35:00,46.94,46.96,46.91,46.94,21391.0,41.99,42.0079,41.9632,41.99,21391.0
2019-10-03 14:40:00,46.94,46.96,46.93,46.96,14232.0,41.99,42.0079,41.9811,42.0079,14232.0
2019-10-03 14:45:00,46.95,46.97,46.94,46.97,23519.0,41.999,42.0169,41.99,42.0169,23519.0
2019-10-03 14:50:00,46.97,46.99,46.96,46.97,59194.0,42.0169,42.0348,42.0079,42.0169,59194.0
2019-10-03 14:55:00,46.97,46.97,46.93,46.94,14048.0,42.0169,42.0169,41.9811,41.99,14048.0
2019-10-03 15:00:00,46.94,46.96,46.91,46.93,23258.0,41.99,42.0079,41.9632,41.9811,23258.0
2019-10-03 15:05:00,46.93,46.94,46.92,46.94,32414.0,41.9811,41.99,41.9722,41.99,32414.0
2019-10-03 15:10:00,46.93,46.95,46.92,46.92,22116.0,41.9811,41.999,41.9722,41.9722,22116.0
2019-10-03 15:15:00,46.92,46.93,46.87,46.91,61279.0,41.9722,41.9811,41.9274,41.9632,61279.0
2019-10-03 15:20:00,46.92,46.93,46.9,46.91,47050.0,41.9722,41.9811,41.9543,41.9632,47050.0
2019-10-03 15:25:00,46.91,46.93,46.9,46.93,48055.0,41.9632,41.9811,41.9543,41.9811,48055.0
2019-10-03 15:30:00,46.93,46.95,46.89,46.92,168568.0,41.9811,41.999,41.9453,41.9722,168568.0
2019-10-03 15:35:00,46.92,46.97,46.92,46.95,94174.0,41.9722,42.0169,41.9722,41.999,94174.0
2019-10-03 15:40:00,46.95,47.0,46.94,46.98,110012.0,41.999,42.0437,41.99,42.0258,110012.0
2019-10-03 15:45:00,46.98,47.0,46.96,46.97,100243.0,42.0258,42.0437,42.0079,42.0169,100243.0
2019-10-03 15:50:00,46.96,47.02,46.93,47.0,174487.0,42.0079,42.0616,41.9811,42.0437,174487.0
2019-10-03 15:55:00,47.0,47.14,47.0,47.13,403532.0,42.0437,42.169,42.0437,42.16,403532.0
2019-10-04 09:30:00,47.03,47.15,46.81,46.93,338213.0,42.0706,42.1779,41.8738,41.9811,338213.0
2019-10-04 09:35:00,46.93,47.02,46.88,47.02,73871.0,41.9811,42.0616,41.9364,42.0616,73871.0
2019-10-04 09:40:00,47.01,47.14,46.96,46.96,98792.0,42.0527,42.169,42.0079,42.0079,98792.0
2019-10-04 09:45:00,46.97,47.05,46.96,47.03,71993.0,42.0169,42.0884,42.0079,42.0706,71993.0
2019-10-04 09:50:00,47.03,47.06,46.97,47.04,86065.0,42.0706,42.0974,42.0169,42.0795,86065.0
2019-10-04 09:55:00,47.04,47.04,46.93,47.02,86117.0,42.0795,42.0795,41.9811,42.0616,86117.0
2019-10-04 10:00:00,47.02,47.05,46.96,46.98,87947.0,42.0616,42.0884,42.0079,42.0258,87947.0
2019-10-04 10:05:00,46.98,47.04,46.96,47.0,48082.0,42.0258,42.0795,42.0079,42.0437,48082.0
2019-10-04 10:10:00,46.99,46.99,46.91,46.93,35639.0,42.0348,42.0348,41.9632,41.9811,35639.0
2019-10-04 10:15:00,46.93,46.98,46.91,46.97,57660.0,41.9811,42.0258,41.9632,42.0169,57660.0
2019-10-04 10:20:00,46.97,47.03,46.95,47.02,67316.0,42.0169,42.0706,41.999,42.0616,67316.0
2019-10-04 10:25:00,47.02,47.02,46.88,46.88,35841.0,42.0616,42.0616,41.9364,41.9364,35841.0
2019-10-04 10:30:00,46.88,46.92,46.85,46.86,33651.0,41.9364,41.9722,41.9095,41.9185,33651.0
2019-10-04 10:35:00,46.87,46.88,46.82,46.86,43483.0,41.9274,41.9364,41.8827,41.9185,43483.0
2019-10-04 10:40:00,46.86,46.89,46.83,46.83,43100.0,41.9185,41.9453,41.8916,41.8916,43100.0
2019-10-04 10:45:00,46.84,46.87,46.79,46.82,43261.0,41.9006,41.9274,41.8559,41.8827,43261.0
2019-10-04 10:50:00,46.81,46.87,46.81,46.86,35575.0,41.8738,41.9274,41.8738,41.9185,35575.0
2019-10-04 10:55:00,46.86,46.87,46.8,46.8,33661.0,41.9185,41.9274,41.8648,41.8648,33661.0
2019-10-04 11:00:00,46.81,46.96,46.78,46.96,67981.0,41.8738,42.0079,41.8469,42.0079,67981.0
2019-10-04 11:05:00,46.96,47.02,46.93,47.01,57923.0,42.0079,42.0616,41.9811,42.0527,57923.0
2019-10-04 11:10:00,47.0,47.03,46.98,47.01,37879.0,42.0437,42.0706,42.0258,42.0527,37879.0
2019-10-04 11:15:00,47.01,47.07,47.01,47.02,123143.0,42.0527,42.1063,42.0527,42.0616,123143.0
2019-10-04 11:20:00,47.02,47.03,46.92,46.94,46211.0,42.0616,42.0706,41.9722,41.99,46211.0
2019-10-04 11:25:00,46.94,47.0,46.92,46.98,25202.0,41.99,42.0437,41.9722,42.0258,25202.0
2019-10-04 11:30:00,46.98,47.05,46.98,47.03,35957.0,42.0258,42.0884,42.0258,42.0706,35957.0
2019-10-04 11:35:00,47.04,47.1,47.02,47.07,63404.0,42.0795,42.1332,42.0616,42.1063,63404.0
2019-10-04 11:40:00,47.07,47.07,46.98,47.0,22191.0,42.1063,42.1063,42.0258,42.0437,22191.0
2019-10-04 11:45:00,46.99,46.99,46.92,46.93,37226.0,42.0348,42.0348,41.9722,41.9811,37226.0
2019-10-04 11:50:00,46.93,47.0,46.92,46.95,34120.0,41.9811,42.0437,41.9722,41.999,34120.0
2019-10-04 11:55:00,46.96,47.0,46.94,46.94,56330.0,42.0079,42.0437,41.99,41.99,56330.0
2019-10-04 12:00:00,46.95,46.95,46.89,46.9,34616.0,41.999,41.999,41.9453,41.9543,34616.0
2019-10-04 12:05:00,46.9,46.94,46.88,46.91,28850.0,41.9543,41.99,41.9364,41.9632,28850.0
2019-10-04 12:10:00,46.91,46.92,46.89,46.91,29831.0,41.9632,41.9722,41.9453,41.9632,29831.0
2019-10-04 12:15:00,46.91,46.96,46.89,46.96,41471.0,41.9632,42.0079,41.9453,42.0079,41471.0
2019-10-04 12:20:00,46.96,47.02,46.96,47.02,34440.0,42.0079,42.0616,42.0079,42.0616,34440.0
2019-10-04 12:25:00,47.02,47.09,47.02,47.05,48207.0,42.0616,42.1242,42.0616,42.0884,48207.0
2019-10-04 12:30:00,47.05,47.06,47.02,47.04,25652.0,42.0884,42.0974,42.0616,42.0795,25652.0
2019-10-04 12:35:00,47.05,47.11,47.04,47.1,44025.0,42.0884,42.1421,42.0795,42.1332,44025.0
2019-10-04 12:40:00,47.11,47.12,47.07,47.07,72172.0,42.1421,42.1511,42.1063,42.1063,72172.0
2019-10-04 12:45:00,47.07,47.12,47.06,47.1,81243.0,42.1063,42.1511,42.0974,42.1332,81243.0
2019-10-04 12:50:00,47.1,47.16,47.09,47.16,39176.0,42.1332,42.1868,42.1242,42.1868,39176.0
2019-10-04 12:55:00,47.16,47.19,47.14,47.19,45639.0,42.1868,42.2137,42.169,42.2137,45639.0
2019-10-04 13:00:00,47.19,47.22,47.17,47.2,49326.0,42.2137,42.2405,42.1958,42.2226,49326.0
2019-10-04 13:05:00,47.2,47.23,47.18,47.2,39038.0,42.2226,42.2495,42.2047,42.2226,39038.0
2019-10-04 13:10:00,47.21,47.24,47.2,47.22,37151.0,42.2316,42.2584,42.2226,42.2405,37151.0
2019-10-04 13:15:00,47.22,47.27,47.2,47.26,63812.0,42.2405,42.2853,42.2226,42.2763,63812.0
2019-10-04 13:20:00,47.26,47.3,47.25,47.26,41489.0,42.2763,42.3121,42.2674,42.2763,41489.0
2019-10-04 13:25:00,47.26,47.26,47.22,47.23,23148.0,42.2763,42.2763,42.2405,42.2495,23148.0
2019-10-04 13:30:00,47.23,47.25,47.19,47.19,30342.0,42.2495,42.2674,42.2137,42.2137,30342.0
2019-10-04 13:35:00,47.18,47.22,47.18,47.2,40791.0,42.2047,42.2405,42.2047,42.2226,40791.0
2019-10-04 13:40:00,47.2,47.25,47.2,47.25,68041.0,42.2226,42.2674,42.2226,42.2674,68041.0
2019-10-04 13:45:00,47.24,47.27,47.23,47.25,111494.0,42.2584,42.2853,42.2495,42.2674,111494.0
2019-10-04 13:50:00,47.25,47.25,47.19,47.2,15415.0,42.2674,42.2674,42.2137,42.2226,15415.0
2019-10-04 13:55:00,47.21,47.24,47.18,47.2,35114.0,42.2316,42.2584,42.2047,42.2226,35114.0
2019-10-04 14:00:00,47.2,47.23,47.19,47.23,38833.0,42.2226,42.2495,42.2137,42.2495,38833.0
2019-10-04 14:05:00,47.23,47.26,47.21,47.26,39882.0,42.2495,42.2763,42.2316,42.2763,39882.0
2019-10-04 14:10:00,47.26,47.3,47.26,47.29,60198.0,42.2763,42.3121,42.2763,42.3031,60198.0
2019-10-04 14:15:00,47.29,47.33,47.28,47.29,47916.0,42.3031,42.3389,42.2942,42.3031,47916.0
2019-10-04 14:20:00,47.3,47.3,47.26,47.27,18349.0,42.3121,42.3121,42.2763,42.2853,18349.0
2019-10-04 14:25:00,47.28,47.29,47.26,47.27,18138.0,42.2942,42.3031,42.2763,42.2853,18138.0
2019-10-04 14:30:00,47.27,47.28,47.25,47.28,55707.0,42.2853,42.2942,42.2674,42.2942,55707.0
2019-10-04 14:35:00,47.28,47.32,47.26,47.31,110294.0,42.2942,42.33,42.2763,42.321,110294.0
2019-10-04 14:40:00,47.32,47.33,47.31,47.32,36726.0,42.33,42.3389,42.321,42.33,36726.0
2019-10-04 14:45:00,47.32,47.32,47.26,47.26,16935.0,42.33,42.33,42.2763,42.2763,16935.0
2019-10-04 14:50:00,47.26,47.27,47.25,47.26,10762.0,42.2763,42.2853,42.2674,42.2763,10762.0
2019-10-04 14:55:00,47.26,47.28,47.25,47.28,16426.0,42.2763,42.2942,42.2674,42.2942,16426.0
2019-10-04 15:00:00,47.28,47.29,47.27,47.28,17165.0,42.2942,42.3031,42.2853,42.2942,17165.0
2019-10-04 15:05:00,47.28,47.29,47.27,47.29,14026.0,42.2942,42.3031,42.2853,42.3031,14026.0
2019-10-04 15:10:00,47.28,47.31,47.27,47.3,50394.0,42.2942,42.321,42.2853,42.3121,50394.0
2019-10-04 15:15:00,47.3,47.34,47.3,47.34,57123.0,42.3121,42.3479,42.3121,42.3479,57123.0
2019-10-04 15:20:00,47.35,47.4,47.32,47.37,118083.0,42.3568,42.4015,42.33,42.3747,118083.0
2019-10-04 15:25:00,47.36,47.41,47.36,47.39,99063.0,42.3658,42.4105,42.3658,42.3926,99063.0
2019-10-04 15:30:00,47.39,47.41,47.38,47.4,84167.0,42.3926,42.4105,42.3837,42.4015,84167.0
2019-10-04 15:35:00,47.4,47.4,47.37,47.37,49277.0,42.4015,42.4015,42.3747,42.3747,49277.0
2019-10-04 15:40:00,47.37,47.39,47.36,47.39,79897.0,42.3747,42.3926,42.3658,42.3926,79897.0
2019-10-04 15:45:00,47.38,47.42,47.37,47.4,168125.0,42.3837,42.4194,42.3747,42.4015,168125.0
2019-10-04 15:50:00,47.41,47.43,47.36,47.4,148266.0,42.4105,42.4284,42.3658,42.4015,148266.0
2019-10-04 15:55:00,47.4,47.45,47.38,47.42,573117.0,42.4015,42.4463,42.3837,42.4194,573117.0
2019-10-07 09:30:00,47.73,47.79,47.43,47.6,501798.0,42.6967,42.7504,42.4284,42.5805,501798.0
2019-10-07 09:35:00,47.59,47.78,47.57,47.69,242581.0,42.5715,42.7415,42.5536,42.661,242581.0
2019-10-07 09:40:00,47.68,47.71,47.65,47.68,183374.0,42.652,42.6789,42.6252,42.652,183374.0
2019-10-07 09:45:00,47.67,47.76,47.65,47.75,163008.0,42.6431,42.7236,42.6252,42.7146,163008.0
2019-10-07 09:50:00,47.76,47.9,47.75,47.86,203011.0,42.7236,42.8488,42.7146,42.813,203011.0
2019-10-07 09:55:00,47.86,47.94,47.76,47.79,228940.0,42.813,42.8846,42.7236,42.7504,228940.0
2019-10-07 10:00:00,47.8,47.8,47.73,47.77,255380.0,42.7594,42.7594,42.6967,42.7325,255380.0
2019-10-07 10:05:00,47.77,47.84,47.77,47.8,100294.0,42.7325,42.7951,42.7325,42.7594,100294.0
2019-10-07 10:10:00,47.8,47.86,47.77,47.84,149970.0,42.7594,42.813,42.7325,42.7951,149970.0
2019-10-07 10:15:00,47.84,47.9,47.82,47.83,118465.0,42.7951,42.8488,42.7773,42.7862,118465.0
2019-10-07 10:20:00,47.83,47.84,47.79,47.83,69712.0,42.7862,42.7951,42.7504,42.7862,69712.0
2019-10-07 10:25:00,47.83,47.85,47.82,47.84,58095.0,42.7862,42.8041,42.7773,42.7951,58095.0
2019-10-07 10:30:00,47.84,47.85,47.81,47.81,58753.0,42.7951,42.8041,42.7683,42.7683,58753.0
2019-10-07 10:35:00,47.82,47.84,47.79,47.79,54667.0,42.7773,42.7951,42.7504,42.7504,54667.0
2019-10-07 10:40:00,47.8,47.87,47.77,47.77,78253.0,42.7594,42.822,42.7325,42.7325,78253.0
2019-10-07 10:45:00,47.77,47.79,47.72,47.78,68083.0,42.7325,42.7504,42.6878,42.7415,68083.0
2019-10-07 10:50:00,47.78,47.79,47.75,47.76,41195.0,42.7415,42.7504,42.7146,42.7236,41195.0
2019-10-07 10:55:00,47.76,47.79,47.75,47.75,40066.0,42.7236,42.7504,42.7146,42.7146,40066.0
2019-10-07 11:00:00,47.76,47.77,47.71,47.71,54677.0,42.7236,42.7325,42.6789,42.6789,54677.0
2019-10-07 11:05:00,47.7,47.73,47.68,47.7,59208.0,42.6699,42.6967,42.652,42.6699,59208.0
2019-10-07 11:10:00,47.7,47.7,47.66,47.68,31649.0,42.6699,42.6699,42.6341,42.652,31649.0
2019-10-07 11:15:00,47.68,47.7,47.67,47.68,24314.0,42.652,42.6699,42.6431,42.652,24314.0
2019-10-07 11:20:00,47.69,47.7,47.64,47.66,35394.0,42.661,42.6699,42.6162,42.6341,35394.0
2019-10-07 11:25:00,47.67,47.7,47.65,47.66,44098.0,42.6431,42.6699,42.6252,42.6341,44098.0
2019-10-07 11:30:00,47.67,47.75,47.66,47.73,35260.0,42.6431,42.7146,42.6341,42.6967,35260.0
2019-10-07 11:35:00,47.74,47.78,47.72,47.77,48943.0,42.7057,42.7415,42.6878,42.7325,48943.0
2019-10-07 11:40:00,47.77,47.79,47.73,47.79,155759.0,42.7325,42.7504,42.6967,42.7504,155759.0
2019-10-07 11:45:00,47.79,47.82,47.75,47.81,69243.0,42.7504,42.7773,42.7146,42.7683,69243.0
2019-10-07 11:50:00,47.81,47.88,47.8,47.88,87184.0,42.7683,42.8309,42.7594,42.8309,87184.0
2019-10-07 11:55:00,47.87,47.9,47.84,47.89,96007.0,42.822,42.8488,42.7951,42.8399,96007.0
2019-10-07 12:00:00,47.89,47.91,47.82,47.83,124528.0,42.8399,42.8578,42.7773,42.7862,124528.0
2019-10-07 12:05:00,47.82,47.87,47.8,47.87,40312.0,42.7773,42.822,42.7594,42.822,40312.0
2019-10-07 12:10:00,47.87,47.88,47.86,47.87,52835.0,42.822,42.8309,42.813,42.822,52835.0
2019-10-07 12:15:00,47.87,47.89,47.86,47.89,34971.0,42.822,42.8399,42.813,42.8399,34971.0
2019-10-07 12:20:00,47.88,47.89,47.86,47.88,46669.0,42.8309,42.8399,42.813,42.8309,46669.0
2019-10-07 12:25:00,47.88,47.88,47.84,47.86,78806.0,42.8309,42.8309,42.7951,42.813,78806.0
2019-10-07 12:30:00,47.86,47.86,47.8,47.81,171813.0,42.813,42.813,42.7594,42.7683,171813.0
2019-10-07 12:35:00,47.8,47.84,47.8,47.82,41722.0,42.7594,42.7951,42.7594,42.7773,41722.0
2019-10-07 12:40:00,47.82,47.84,47.81,47.83,31179.0,42.7773,42.7951,42.7683,42.7862,31179.0
2019-10-07 12:45:00,47.83,47.86,47.82,47.85,138008.0,42.7862,42.813,42.7773,42.8041,138008.0
2019-10-07 12:50:00,47.84,47.85,47.81,47.82,36705.0,42.7951,42.8041,42.7683,42.7773,36705.0
2019-10-07 12:55:00,47.82,47.84,47.81,47.84,44604.0,42.7773,42.7951,42.7683,42.7951,44604.0
2019-10-07 13:00:00,47.84,47.9,47.83,47.85,62328.0,42.7951,42.8488,42.7862,42.8041,62328.0
2019-10-07 13:05:00,47.85,47.88,47.81,47.81,46924.0,42.8041,42.8309,42.7683,42.7683,46924.0
2019-10-07 13:10:00,47.81,47.82,47.79,47.8,88113.0,42.7683,42.7773,42.7504,42.7594,88113.0
2019-10-07 13:15:00,47.8,47.83,47.76,47.8,89069.0,42.7594,42.7862,42.7236,42.7594,89069.0
2019-10-07 13:20:00,47.8,47.86,47.8,47.83,55944.0,42.7594,42.813,42.7594,42.7862,55944.0
2019-10-07 13:25:00,47.83,47.84,47.77,47.78,50013.0,42.7862,42.7951,42.7325,42.7415,50013.0
2019-10-07 13:30:00,47.78,48.04,47.77,47.95,201997.0,42.7415,42.9741,42.7325,42.8935,201997.0
2019-10-07 13:35:00,47.94,48.04,47.92,48.01,188144.0,42.8846,42.9741,42.8667,42.9472,188144.0
2019-10-07 13:40:00,48.0,48.01,47.96,48.0,137697.0,42.9383,42.9472,42.9025,42.9383,137697.0
2019-10-07 13:45:00,48.01,48.05,47.94,48.03,221268.0,42.9472,42.983,42.8846,42.9651,221268.0
2019-10-07 13:50:00,48.03,48.13,48.02,48.08,155553.0,42.9651,43.0546,42.9562,43.0098,155553.0
2019-10-07 13:55:00,48.08,48.09,48.04,48.08,99216.0,43.0098,43.0188,42.9741,43.0098,99216.0
2019-10-07 14:00:00,48.08,48.13,48.06,48.11,133370.0,43.0098,43.0546,42.9919,43.0367,133370.0
2019-10-07 14:05:00,48.12,48.12,47.95,47.97,108831.0,43.0456,43.0456,42.8935,42.9114,108831.0
2019-10-07 14:10:00,47.97,47.98,47.9,47.98,72347.0,42.9114,42.9204,42.8488,42.9204,72347.0
2019-10-07 14:15:00,47.98,48.0,47.9,47.91,167572.0,42.9204,42.9383,42.8488,42.8578,167572.0
2019-10-07 14:20:00,47.9,47.95,47.9,47.92,120416.0,42.8488,42.8935,42.8488,42.8667,120416.0
2019-10-07 14:25:00,47.92,47.98,47.91,47.98,48697.0,42.8667,42.9204,42.8578,42.9204,48697.0
2019-10-07 14:30:00,47.98,47.99,47.89,47.91,237307.0,42.9204,42.9293,42.8399,42.8578,237307.0
2019-10-07 14:35:00,47.91,47.99,47.89,47.98,309962.0,42.8578,42.9293,42.8399,42.9204,309962.0
2019-10-07 14:40:00,47.98,48.03,47.96,48.03,253111.0,42.9204,42.9651,42.9025,42.9651,253111.0
2019-10-07 14:45:00,48.03,48.04,48.0,48.02,154399.0,42.9651,42.9741,42.9383,42.9562,154399.0
2019-10-07 14:50:00,48.01,48.03,47.93,47.99,111514.0,42.9472,42.9651,42.8757,42.9293,111514.0
2019-10-07 14:55:00,47.99,48.12,47.98,48.12,135273.0,42.9293,43.0456,42.9204,43.0456,135273.0
2019-10-07 15:00:00,48.12,48.14,48.07,48.07,119462.0,43.0456,43.0635,43.0009,43.0009,119462.0
2019-10-07 15:05:00,48.06,48.09,48.04,48.05,89617.0,42.9919,43.0188,42.9741,42.983,89617.0
2019-10-07 15:10:00,48.04,48.08,48.01,48.05,108158.0,42.9741,43.0098,42.9472,42.983,108158.0
2019-10-07 15:15:00,48.05,48.1,48.05,48.08,88490.0,42.983,43.0277,42.983,43.0098,88490.0
2019-10-07 15:20:00,48.08,48.08,48.02,48.05,102360.0,43.0098,43.0098,42.9562,42.983,102360.0
2019-10-07 15:25:00,48.05,48.13,48.05,48.13,346602.0,42.983,43.0546,42.983,43.0546,346602.0
2019-10-07 15:30:00,48.13,48.15,48.09,48.11,138893.0,43.0546,43.0725,43.0188,43.0367,138893.0
2019-10-07 15:35:00,48.11,48.11,48.05,48.07,154839.0,43.0367,43.0367,42.983,43.0009,154839.0
2019-10-07 15:40:00,48.07,48.1,48.02,48.02,329904.0,43.0009,43.0277,42.9562,42.9562,329904.0
2019-10-07 15:45:00,48.03,48.05,48.01,48.03,177146.0,42.9651,42.983,42.9472,42.9651,177146.0
2019-10-07 15:50:00,48.03,48.03,47.87,47.88,480368.0,42.9651,42.9651,42.822,42.8309,480368.0
2019-10-07 15:55:00,47.88,48.01,47.88,47.95,347652.0,42.8309,42.9472,42.8309,42.8935,347652.0
2019-10-08 09:30:00,48.26,48.4,48.12,48.21,661188.0,43.1709,43.2961,43.0456,43.1261,661188.0
2019-10-08 09:35:00,48.21,48.23,48.07,48.08,268736.0,43.1261,43.144,43.0009,43.0098,268736.0
2019-10-08 09:40:00,48.09,48.16,48.03,48.05,166561.0,43.0188,43.0814,42.9651,42.983,166561.0
2019-10-08 09:45:00,48.05,48.11,47.95,47.98,237888.0,42.983,43.0367,42.8935,42.9204,237888.0
2019-10-08 09:50:00,47.98,47.98,47.9,47.94,226156.0,42.9204,42.9204,42.8488,42.8846,226156.0
2019-10-08 09:55:00,47.94,47.96,47.7,47.75,235156.0,42.8846,42.9025,42.6699,42.7146,235156.0
2019-10-08 10:00:00,47.75,47.77,47.63,47.71,273126.0,42.7146,42.7325,42.6073,42.6789,273126.0
2019-10-08 10:05:00,47.71,47.72,47.63,47.69,203310.0,42.6789,42.6878,42.6073,42.661,203310.0
2019-10-08 10:10:00,47.68,47.68,47.6,47.67,115785.0,42.652,42.652,42.5805,42.6431,115785.0
2019-10-08 10:15:00,47.68,47.76,47.64,47.75,178526.0,42.652,42.7236,42.6162,42.7146,178526.0
2019-10-08 10:20:00,47.75,47.88,47.74,47.85,237165.0,42.7146,42.8309,42.7057,42.8041,237165.0
2019-10-08 10:25:00,47.84,47.89,47.82,47.88,131541.0,42.7951,42.8399,42.7773,42.8309,131541.0
2019-10-08 10:30:00,47.87,47.93,47.8,47.8,156577.0,42.822,42.8757,42.7594,42.7594,156577.0
2019-10-08 10:35:00,47.8,47.96,47.79,47.96,133509.0,42.7594,42.9025,42.7504,42.9025,133509.0
2019-10-08 10:40:00,47.97,48.0,47.92,47.99,112202.0,42.9114,42.9383,42.8667,42.9293,112202.0
2019-10-08 10:45:00,47.99,48.03,47.97,47.99,115363.0,42.9293,42.9651,42.9114,42.9293,115363.0
2019-10-08 10:50:00,47.99,47.99,47.9,47.95,112053.0,42.9293,42.9293,42.8488,42.8935,112053.0
2019-10-08 10:55:00,47.95,48.11,47.95,48.03,210229.0,42.8935,43.0367,42.8935,42.9651,210229.0
2019-10-08 11:00:00,48.03,48.08,48.0,48.03,128322.0,42.9651,43.0098,42.9383,42.9651,128322.0
2019-10-08 11:05:00,48.04,48.1,48.03,48.07,183523.0,42.9741,43.0277,42.9651,43.0009,183523.0
2019-10-08 11:10:00,48.07,48.1,48.05,48.08,62328.0,43.0009,43.0277,42.983,43.0098,62328.0
2019-10-08 11:15:00,48.08,48.13,48.04,48.1,108476.0,43.0098,43.0546,42.9741,43.0277,108476.0
2019-10-08 11:20:00,48.1,48.1,47.98,48.01,76569.0,43.0277,43.0277,42.9204,42.9472,76569.0
2019-10-08 11:25:00,48.01,48.01,47.96,47.98,43821.0,42.9472,42.9472,42.9025,42.9204,43821.0
2019-10-08 11:30:00,47.98,48.03,47.94,48.0,86736.0,42.9204,42.9651,42.8846,42.9383,86736.0
2019-10-08 11:35:00,47.99,48.06,47.97,48.03,96273.0,42.9293,42.9919,42.9114,42.9651,96273.0
2019-10-08 11:40:00,48.04,48.07,48.01,48.06,88363.0,42.9741,43.0009,42.9472,42.9919,88363.0
2019-10-08 11:45:00,48.05,48.07,47.98,47.98,82961.0,42.983,43.0009,42.9204,42.9204,82961.0
2019-10-08 11:50:00,47.98,48.02,47.95,47.98,47784.0,42.9204,42.9562,42.8935,42.9204,47784.0
2019-10-08 11:55:00,47.98,47.99,47.92,47.94,54523.0,42.9204,42.9293,42.8667,42.8846,54523.0
2019-10-08 12:00:00,47.93,47.96,47.9,47.94,61054.0,42.8757,42.9025,42.8488,42.8846,61054.0
2019-10-08 12:05:00,47.93,47.98,47.91,47.98,93516.0,42.8757,42.9204,42.8578,42.9204,93516.0
2019-10-08 12:10:00,47.98,48.0,47.96,47.97,49450.0,42.9204,42.9383,42.9025,42.9114,49450.0
2019-10-08 12:15:00,47.97,47.97,47.9,47.92,62104.0,42.9114,42.9114,42.8488,42.8667,62104.0
2019-10-08 12:20:00,47.92,47.96,47.91,47.92,60606.0,42.8667,42.9025,42.8578,42.8667,60606.0
2019-10-08 12:25:00,47.92,47.97,47.91,47.94,92003.0,42.8667,42.9114,42.8578,42.8846,92003.0
2019-10-08 12:30:00,47.95,47.95,47.91,47.91,48712.0,42.8935,42.8935,42.8578,42.8578,48712.0
2019-10-08 12:35:00,47.91,47.95,47.9,47.94,113201.0,42.8578,42.8935,42.8488,42.8846,113201.0
2019-10-08 12:40:00,47.95,48.02,47.93,48.0,110865.0,42.8935,42.9562,42.8757,42.9383,110865.0
2019-10-08 12:45:00,48.01,48.14,48.0,48.02,94972.0,42.9472,43.0635,42.9383,42.9562,94972.0
2019-10-08 12:50:00,48.03,48.05,47.98,47.98,83042.0,42.9651,42.983,42.9204,42.9204,83042.0
2019-10-08 12:55:00,47.99,47.99,47.89,47.91,94752.0,42.9293,42.9293,42.8399,42.8578,94752.0
2019-10-08 13:00:00,47.91,47.92,47.86,47.86,66533.0,42.8578,42.8667,42.813,42.813,66533.0
2019-10-08 13:05:00,47.87,47.9,47.84,47.89,70515.0,42.822,42.8488,42.7951,42.8399,70515.0
2019-10-08 13:10:00,47.88,47.9,47.85,47.85,67784.0,42.8309,42.8488,42.8041,42.8041,67784.0
2019-10-08 13:15:00,47.86,47.91,47.85,47.87,40751.0,42.813,42.8578,42.8041,42.822,40751.0
2019-10-08 13:20:00,47.87,47.88,47.86,47.86,33907.0,42.822,42.8309,42.813,42.813,33907.0
2019-10-08 13:25:00,47.86,47.88,47.85,47.86,35399.0,42.813,42.8309,42.8041,42.813,35399.0
2019-10-08 13:30:00,47.85,47.9,47.84,47.9,71521.0,42.8041,42.8488,42.7951,42.8488,71521.0
2019-10-08 13:35:00,47.9,47.93,47.86,47.93,70970.0,42.8488,42.8757,42.813,42.8757,70970.0
2019-10-08 13:40:00,47.93,47.98,47.92,47.92,62360.0,42.8757,42.9204,42.8667,42.8667,62360.0
2019-10-08 13:45:00,47.91,47.95,47.89,47.95,55616.0,42.8578,42.8935,42.8399,42.8935,55616.0
2019-10-08 13:50:00,47.95,47.96,47.86,47.9,61899.0,42.8935,42.9025,42.813,42.8488,61899.0
2019-10-08 13:55:00,47.91,47.93,47.87,47.89,75399.0,42.8578,42.8757,42.822,42.8399,75399.0
2019-10-08 14:00:00,47.89,47.91,47.87,47.88,147433.0,42.8399,42.8578,42.822,42.8309,147433.0
2019-10-08 14:05:00,47.88,47.93,47.86,47.89,63241.0,42.8309,42.8757,42.813,42.8399,63241.0
2019-10-08 14:10:00,47.89,47.92,47.87,47.91,74931.0,42.8399,42.8667,42.822,42.8578,74931.0
2019-10-08 14:15:00,47.91,47.96,47.9,47.95,96172.0,42.8578,42.9025,42.8488,42.8935,96172.0
2019-10-08 14:20:00,47.95,47.98,47.94,47.97,88015.0,42.8935,42.9204,42.8846,42.9114,88015.0
2019-10-08 14:25:00,47.97,47.99,47.94,47.94,73408.0,42.9114,42.9293,42.8846,42.8846,73408.0
2019-10-08 14:30:00,47.94,48.07,47.94,48.0,102589.0,42.8846,43.0009,42.8846,42.9383,102589.0
2019-10-08 14:35:00,48.0,48.06,47.98,47.98,117134.0,42.9383,42.9919,42.9204,42.9204,117134.0
2019-10-08 14:40:00,47.98,48.02,47.98,48.0,161074.0,42.9204,42.9562,42.9204,42.9383,161074.0
2019-10-08 14:45:00,48.0,48.07,48.0,48.07,108667.0,42.9383,43.0009,42.9383,43.0009,108667.0
2019-10-08 14:50:00,48.07,48.09,48.02,48.04,80122.0,43.0009,43.0188,42.9562,42.9741,80122.0
2019-10-08 14:55:00,48.04,48.05,47.89,47.9,281963.0,42.9741,42.983,42.8399,42.8488,281963.0
2019-10-08 15:00:00,47.91,48.04,47.9,47.91,95434.0,42.8578,42.9741,42.8488,42.8578,95434.0
2019-10-08 15:05:00,47.91,47.95,47.88,47.91,72061.0,42.8578,42.8935,42.8309,42.8578,72061.0
2019-10-08 15:10:00,47.91,47.92,47.88,47.91,106265.0,42.8578,42.8667,42.8309,42.8578,106265.0
2019-10-08 15:15:00,47.91,47.94,47.89,47.92,112567.0,42.8578,42.8846,42.8399,42.8667,112567.0
2019-10-08 15:20:00,47.92,47.97,47.92,47.95,86677.0,42.8667,42.9114,42.8667,42.8935,86677.0
2019-10-08 15:25:00,47.95,47.99,47.94,47.97,83634.0,42.8935,42.9293,42.8846,42.9114,83634.0
2019-10-08 15:30:00,47.97,48.0,47.95,47.97,134084.0,42.9114,42.9383,42.8935,42.9114,134084.0
2019-10-08 15:35:00,47.96,47.99,47.93,47.94,148745.0,42.9025,42.9293,42.8757,42.8846,148745.0
2019-10-08 15:40:00,47.94,47.95,47.88,47.91,127378.0,42.8846,42.8935,42.8309,42.8578,127378.0
2019-10-08 15:45:00,47.91,47.93,47.84,47.86,152368.0,42.8578,42.8757,42.7951,42.813,152368.0
2019-10-08 15:50:00,47.86,47.9,47.83,47.9,360434.0,42.813,42.8488,42.7862,42.8488,360434.0
2019-10-08 15:55:00,47.89,47.92,47.85,47.85,631015.0,42.8399,42.8667,42.8041,42.8041,631015.0
2019-10-09 09:30:00,48.2,48.39,48.17,48.27,254750.0,43.1172,43.2871,43.0903,43.1798,254750.0
2019-10-09 09:35:00,48.27,48.39,48.27,48.38,169908.0,43.1798,43.2871,43.1798,43.2782,169908.0
2019-10-09 09:40:00,48.39,48.44,48.36,48.43,241028.0,43.2871,43.3319,43.2603,43.3229,241028.0
2019-10-09 09:45:00,48.43,48.44,48.25,48.3,177820.0,43.3229,43.3319,43.1619,43.2066,177820.0
2019-10-09 09:50:00,48.3,48.34,48.25,48.32,149274.0,43.2066,43.2424,43.1619,43.2245,149274.0
2019-10-09 09:55:00,48.32,48.38,48.31,48.35,121997.0,43.2245,43.2782,43.2156,43.2514,121997.0
2019-10-09 10:00:00,48.34,48.39,48.31,48.37,133429.0,43.2424,43.2871,43.2156,43.2693,133429.0
2019-10-09 10:05:00,48.36,48.42,48.36,48.37,146123.0,43.2603,43.314,43.2603,43.2693,146123.0
2019-10-09 10:10:00,48.38,48.39,48.3,48.32,176999.0,43.2782,43.2871,43.2066,43.2245,176999.0
2019-10-09 10:15:00,48.32,48.35,48.3,48.33,153121.0,43.2245,43.2514,43.2066,43.2335,153121.0
2019-10-09 10:20:00,48.33,48.35,48.29,48.34,150864.0,43.2335,43.2514,43.1977,43.2424,150864.0
2019-10-09 10:25:00,48.34,48.37,48.27,48.28,112024.0,43.2424,43.2693,43.1798,43.1887,112024.0
2019-10-09 10:30:00,48.28,48.36,48.27,48.36,96837.0,43.1887,43.2603,43.1798,43.2603,96837.0
2019-10-09 10:35:00,48.36,48.38,48.32,48.34,61123.0,43.2603,43.2782,43.2245,43.2424,61123.0
2019-10-09 10:40:00,48.35,48.39,48.34,48.39,68467.0,43.2514,43.2871,43.2424,43.2871,68467.0
2019-10-09 10:45:00,48.39,48.44,48.38,48.42,99859.0,43.2871,43.3319,43.2782,43.314,99859.0
2019-10-09 10:50:00,48.42,48.46,48.41,48.46,90116.0,43.314,43.3498,43.305,43.3498,90116.0
2019-10-09 10:55:00,48.45,48.46,48.43,48.45,105187.0,43.3408,43.3498,43.3229,43.3408,105187.0
2019-10-09 11:00:00,48.46,48.47,48.36,48.4,121622.0,43.3498,43.3587,43.2603,43.2961,121622.0
2019-10-09 11:05:00,48.4,48.41,48.37,48.4,118407.0,43.2961,43.305,43.2693,43.2961,118407.0
2019-10-09 11:10:00,48.4,48.42,48.37,48.4,70712.0,43.2961,43.314,43.2693,43.2961,70712.0
2019-10-09 11:15:00,48.39,48.47,48.38,48.47,98906.0,43.2871,43.3587,43.2782,43.3587,98906.0
2019-10-09 11:20:00,48.47,48.49,48.45,48.45,73014.0,43.3587,43.3766,43.3408,43.3408,73014.0
2019-10-09 11:25:00,48.46,48.46,48.37,48.38,59459.0,43.3498,43.3498,43.2693,43.2782,59459.0
2019-10-09 11:30:00,48.39,48.48,48.38,48.48,79246.0,43.2871,43.3677,43.2782,43.3677,79246.0
2019-10-09 11:35:00,48.48,48.5,48.46,48.48,88779.0,43.3677,43.3855,43.3498,43.3677,88779.0
2019-10-09 11:40:00,48.47,48.5,48.47,48.48,55637.0,43.3587,43.3855,43.3587,43.3677,55637.0
2019-10-09 11:45:00,48.48,48.57,48.48,48.57,225103.0,43.3677,43.4482,43.3677,43.4482,225103.0
2019-10-09 11:50:00,48.57,48.61,48.52,48.53,151320.0,43.4482,43.4839,43.4034,43.4124,151320.0
2019-10-09 11:55:00,48.52,48.56,48.51,48.53,83996.0,43.4034,43.4392,43.3945,43.4124,83996.0
2019-10-09 12:00:00,48.53,48.61,48.52,48.58,85182.0,43.4124,43.4839,43.4034,43.4571,85182.0
2019-10-09 12:05:00,48.59,48.64,48.56,48.64,114696.0,43.4661,43.5108,43.4392,43.5108,114696.0
2019-10-09 12:10:00,48.63,48.68,48.62,48.68,100340.0,43.5018,43.5466,43.4929,43.5466,100340.0
2019-10-09 12:15:00,48.68,48.68,48.63,48.64,78691.0,43.5466,43.5466,43.5018,43.5108,78691.0
2019-10-09 12:20:00,48.64,48.68,48.63,48.67,42729.0,43.5108,43.5466,43.5018,43.5376,42729.0
2019-10-09 12:25:00,48.66,48.71,48.66,48.69,195176.0,43.5287,43.5734,43.5287,43.5555,195176.0
2019-10-09 12:30:00,48.69,48.79,48.68,48.78,241387.0,43.5555,43.645,43.5466,43.636,241387.0
2019-10-09 12:35:00,48.78,48.85,48.77,48.85,118991.0,43.636,43.6986,43.6271,43.6986,118991.0
2019-10-09 12:40:00,48.85,48.99,48.85,48.98,333809.0,43.6986,43.8239,43.6986,43.8149,333809.0
2019-10-09 12:45:00,48.97,49.0,48.87,48.9,228837.0,43.806,43.8328,43.7165,43.7434,228837.0
2019-10-09 12:50:00,48.9,48.91,48.86,48.9,137741.0,43.7434,43.7523,43.7076,43.7434,137741.0
2019-10-09 12:55:00,48.9,48.95,48.89,48.94,152925.0,43.7434,43.7881,43.7344,43.7791,152925.0
2019-10-09 13:00:00,48.94,49.01,48.92,48.95,153936.0,43.7791,43.8418,43.7613,43.7881,153936.0
2019-10-09 13:05:00,48.96,49.04,48.94,49.04,156418.0,43.797,43.8686,43.7791,43.8686,156418.0
2019-10-09 13:10:00,49.04,49.04,48.97,48.98,107794.0,43.8686,43.8686,43.806,43.8149,107794.0
2019-10-09 13:15:00,48.98,49.06,48.98,49.04,103131.0,43.8149,43.8865,43.8149,43.8686,103131.0
2019-10-09 13:20:00,49.04,49.04,48.93,48.94,61028.0,43.8686,43.8686,43.7702,43.7791,61028.0
2019-10-09 13:25:00,48.93,48.95,48.91,48.94,56682.0,43.7702,43.7881,43.7523,43.7791,56682.0
2019-10-09 13:30:00,48.94,49.03,48.93,49.03,108466.0,43.7791,43.8597,43.7702,43.8597,108466.0
2019-10-09 13:35:00,49.03,49.03,49.0,49.03,80760.0,43.8597,43.8597,43.8328,43.8597,80760.0
2019-10-09 13:40:00,49.02,49.03,48.99,48.99,62726.0,43.8507,43.8597,43.8239,43.8239,62726.0
2019-10-09 13:45:00,49.0,49.0,48.93,48.94,68028.0,43.8328,43.8328,43.7702,43.7791,68028.0
2019-10-09 13:50:00,48.94,48.97,48.92,48.97,93509.0,43.7791,43.806,43.7613,43.806,93509.0
2019-10-09 13:55:00,48.97,49.01,48.96,49.01,66933.0,43.806,43.8418,43.797,43.8418,66933.0
2019-10-09 14:00:00,49.01,49.01,48.9,48.9,84277.0,43.8418,43.8418,43.7434,43.7434,84277.0
2019-10-09 14:05:00,48.9,48.98,48.89,48.98,151505.0,43.7434,43.8149,43.7344,43.8149,151505.0
2019-10-09 14:10:00,48.98,49.02,48.97,49.0,76443.0,43.8149,43.8507,43.806,43.8328,76443.0
2019-10-09 14:15:00,49.0,49.01,48.95,48.95,62786.0,43.8328,43.8418,43.7881,43.7881,62786.0
2019-10-09 14:20:00,48.95,49.01,48.95,49.01,98193.0,43.7881,43.8418,43.7881,43.8418,98193.0
2019-10-09 14:25:00,49.0,49.01,48.99,49.0,60756.0,43.8328,43.8418,43.8239,43.8328,60756.0
2019-10-09 14:30:00,48.99,49.0,48.92,48.94,53699.0,43.8239,43.8328,43.7613,43.7791,53699.0
2019-10-09 14:35:00,48.95,49.0,48.94,48.97,91057.0,43.7881,43.8328,43.7791,43.806,91057.0
2019-10-09 14:40:00,48.97,48.99,48.91,48.92,51671.0,43.806,43.8239,43.7523,43.7613,51671.0
2019-10-09 14:45:00,48.93,48.96,48.92,48.94,56535.0,43.7702,43.797,43.7613,43.7791,56535.0
2019-10-09 14:50:00,48.93,49.0,48.92,49.0,44377.0,43.7702,43.8328,43.7613,43.8328,44377.0
2019-10-09 14:55:00,49.0,49.0,48.93,48.96,51235.0,43.8328,43.8328,43.7702,43.797,51235.0
2019-10-09 15:00:00,48.95,49.02,48.94,49.0,103845.0,43.7881,43.8507,43.7791,43.8328,103845.0
2019-10-09 15:05:00,49.01,49.01,48.98,48.99,75338.0,43.8418,43.8418,43.8149,43.8239,75338.0
2019-10-09 15:10:00,48.98,48.99,48.94,48.95,66800.0,43.8149,43.8239,43.7791,43.7881,66800.0
2019-10-09 15:15:00,48.94,48.99,48.94,48.98,57024.0,43.7791,43.8239,43.7791,43.8149,57024.0
2019-10-09 15:20:00,48.98,49.01,48.95,48.95,181808.0,43.8149,43.8418,43.7881,43.7881,181808.0
2019-10-09 15:25:00,48.95,48.98,48.93,48.98,62950.0,43.7881,43.8149,43.7702,43.8149,62950.0
2019-10-09 15:30:00,48.97,49.0,48.92,48.95,137597.0,43.806,43.8328,43.7613,43.7881,137597.0
2019-10-09 15:35:00,48.95,48.96,48.93,48.94,105749.0,43.7881,43.797,43.7702,43.7791,105749.0
2019-10-09 15:40:00,48.94,48.95,48.75,48.75,460073.0,43.7791,43.7881,43.6092,43.6092,460073.0
2019-10-09 15:45:00,48.74,48.8,48.66,48.66,182768.0,43.6002,43.6539,43.5287,43.5287,182768.0
2019-10-09 15:50:00,48.66,48.75,48.66,48.71,310396.0,43.5287,43.6092,43.5287,43.5734,310396.0
2019-10-09 15:55:00,48.72,48.73,48.64,48.68,495556.0,43.5823,43.5913,43.5108,43.5466,495556.0
2019-10-10 09:30:00,48.91,49.08,48.81,49.08,376313.0,43.7523,43.9044,43.6629,43.9044,376313.0
2019-10-10 09:35:00,49.08,49.21,49.07,49.15,296987.0,43.9044,44.0207,43.8954,43.967,296987.0
2019-10-10 09:40:00,49.14,49.18,49.1,49.15,199899.0,43.9581,43.9938,43.9223,43.967,199899.0
2019-10-10 09:45:00,49.15,49.16,49.01,49.13,116946.0,43.967,43.9759,43.8418,43.9491,116946.0
2019-10-10 09:50:00,49.13,49.32,49.12,49.27,321358.0,43.9491,44.1191,43.9402,44.0743,321358.0
2019-10-10 09:55:00,49.27,49.37,49.23,49.3,226321.0,44.0743,44.1638,44.0386,44.1012,226321.0
2019-10-10 10:00:00,49.3,49.39,49.3,49.35,198540.0,44.1012,44.1817,44.1012,44.1459,198540.0
2019-10-10 10:05:00,49.35,49.39,49.31,49.32,253691.0,44.1459,44.1817,44.1101,44.1191,253691.0
2019-10-10 10:10:00,49.32,49.36,49.19,49.2,252745.0,44.1191,44.1549,44.0028,44.0117,252745.0
2019-10-10 10:15:00,49.19,49.35,49.19,49.3,254883.0,44.0028,44.1459,44.0028,44.1012,254883.0
2019-10-10 10:20:00,49.3,49.37,49.24,49.3,127775.0,44.1012,44.1638,44.0475,44.1012,127775.0
2019-10-10 10:25:00,49.3,49.35,49.22,49.25,88472.0,44.1012,44.1459,44.0296,44.0565,88472.0
2019-10-10 10:30:00,49.25,49.28,49.2,49.2,104947.0,44.0565,44.0833,44.0117,44.0117,104947.0
2019-10-10 10:35:00,49.2,49.22,49.16,49.17,107352.0,44.0117,44.0296,43.9759,43.9849,107352.0
2019-10-10 10:40:00,49.16,49.18,49.09,49.1,117519.0,43.9759,43.9938,43.9133,43.9223,117519.0
2019-10-10 10:45:00,49.1,49.1,49.0,49.0,107976.0,43.9223,43.9223,43.8328,43.8328,107976.0
2019-10-10 10:50:00,49.0,49.09,48.99,49.09,107627.0,43.8328,43.9133,43.8239,43.9133,107627.0
2019-10-10 10:55:00,49.09,49.18,49.07,49.14,87416.0,43.9133,43.9938,43.8954,43.9581,87416.0
2019-10-10 11:00:00,49.15,49.19,49.13,49.16,271421.0,43.967,44.0028,43.9491,43.9759,271421.0
2019-10-10 11:05:00,49.16,49.21,49.12,49.14,73258.0,43.9759,44.0207,43.9402,43.9581,73258.0
2019-10-10 11:10:00,49.14,49.17,49.11,49.13,74119.0,43.9581,43.9849,43.9312,43.9491,74119.0
2019-10-10 11:15:00,49.13,49.27,49.13,49.27,131107.0,43.9491,44.0743,43.9491,44.0743,131107.0
2019-10-10 11:20:00,49.26,49.3,49.23,49.27,144632.0,44.0654,44.1012,44.0386,44.0743,144632.0
2019-10-10 11:25:00,49.26,49.27,49.2,49.25,72255.0,44.0654,44.0743,44.0117,44.0565,72255.0
2019-10-10 11:30:00,49.25,49.3,49.22,49.24,68162.0,44.0565,44.1012,44.0296,44.0475,68162.0
2019-10-10 11:35:00,49.24,49.26,49.21,49.26,44675.0,44.0475,44.0654,44.0207,44.0654,44675.0
2019-10-10 11:40:00,49.26,49.26,49.19,49.22,48509.0,44.0654,44.0654,44.0028,44.0296,48509.0
2019-10-10 11:45:00,49.22,49.27,49.21,49.27,30481.0,44.0296,44.0743,44.0207,44.0743,30481.0
2019-10-10 11:50:00,49.27,49.27,49.19,49.22,52256.0,44.0743,44.0743,44.0028,44.0296,52256.0
2019-10-10 11:55:00,49.22,49.24,49.2,49.22,58983.0,44.0296,44.0475,44.0117,44.0296,58983.0
2019-10-10 12:00:00,49.22,49.23,49.19,49.22,29368.0,44.0296,44.0386,44.0028,44.0296,29368.0
2019-10-10 12:05:00,49.21,49.22,49.14,49.15,53371.0,44.0207,44.0296,43.9581,43.967,53371.0
2019-10-10 12:10:00,49.14,49.16,49.12,49.12,38864.0,43.9581,43.9759,43.9402,43.9402,38864.0
2019-10-10 12:15:00,49.13,49.15,49.09,49.11,57127.0,43.9491,43.967,43.9133,43.9312,57127.0
2019-10-10 12:20:00,49.1,49.1,49.04,49.05,46719.0,43.9223,43.9223,43.8686,43.8775,46719.0
2019-10-10 12:25:00,49.05,49.06,49.01,49.01,31441.0,43.8775,43.8865,43.8418,43.8418,31441.0
2019-10-10 12:30:00,49.01,49.03,48.93,48.93,150172.0,43.8418,43.8597,43.7702,43.7702,150172.0
2019-10-10 12:35:00,48.92,48.98,48.92,48.96,35025.0,43.7613,43.8149,43.7613,43.797,35025.0
2019-10-10 12:40:00,48.95,49.03,48.95,48.99,55551.0,43.7881,43.8597,43.7881,43.8239,55551.0
2019-10-10 12:45:00,48.98,49.02,48.98,49.01,41429.0,43.8149,43.8507,43.8149,43.8418,41429.0
2019-10-10 12:50:00,49.01,49.04,48.98,49.01,50013.0,43.8418,43.8686,43.8149,43.8418,50013.0
2019-10-10 12:55:00,49.01,49.02,48.96,49.01,55147.0,43.8418,43.8507,43.797,43.8418,55147.0
2019-10-10 13:00:00,49.02,49.03,48.97,48.98,56963.0,43.8507,43.8597,43.806,43.8149,56963.0
2019-10-10 13:05:00,48.98,49.0,48.97,48.99,39978.0,43.8149,43.8328,43.806,43.8239,39978.0
2019-10-10 13:10:00,48.99,49.0,48.93,48.94,41306.0,43.8239,43.8328,43.7702,43.7791,41306.0
2019-10-10 13:15:00,48.94,48.96,48.91,48.91,39874.0,43.7791,43.797,43.7523,43.7523,39874.0
2019-10-10 13:20:00,48.93,48.94,48.91,48.93,82884.0,43.7702,43.7791,43.7523,43.7702,82884.0
2019-10-10 13:25:00,48.93,48.94,48.87,48.88,68234.0,43.7702,43.7791,43.7165,43.7255,68234.0
2019-10-10 13:30:00,48.88,48.88,48.8,48.82,106749.0,43.7255,43.7255,43.6539,43.6718,106749.0
2019-10-10 13:35:00,48.81,48.84,48.8,48.83,47575.0,43.6629,43.6897,43.6539,43.6807,47575.0
2019-10-10 13:40:00,48.83,48.85,48.82,48.83,53089.0,43.6807,43.6986,43.6718,43.6807,53089.0
2019-10-10 13:45:00,48.83,48.84,48.81,48.82,206203.0,43.6807,43.6897,43.6629,43.6718,206203.0
2019-10-10 13:50:00,48.83,48.83,48.81,48.82,75654.0,43.6807,43.6807,43.6629,43.6718,75654.0
2019-10-10 13:55:00,48.81,48.89,48.78,48.89,167348.0,43.6629,43.7344,43.636,43.7344,167348.0
2019-10-10 14:00:00,48.89,48.93,48.86,48.9,64589.0,43.7344,43.7702,43.7076,43.7434,64589.0
2019-10-10 14:05:00,48.9,48.93,48.49,48.59,283616.0,43.7434,43.7702,43.3766,43.4661,283616.0
2019-10-10 14:10:00,48.59,48.77,48.55,48.73,67864.0,43.4661,43.6271,43.4303,43.5913,67864.0
2019-10-10 14:15:00,48.73,48.76,48.71,48.73,34216.0,43.5913,43.6181,43.5734,43.5913,34216.0
2019-10-10 14:20:00,48.74,48.79,48.73,48.75,35048.0,43.6002,43.645,43.5913,43.6092,35048.0
2019-10-10 14:25:00,48.75,48.78,48.71,48.77,32034.0,43.6092,43.636,43.5734,43.6271,32034.0
2019-10-10 14:30:00,48.76,48.79,48.74,48.78,19736.0,43.6181,43.645,43.6002,43.636,19736.0
2019-10-10 14:35:00,48.78,48.8,48.77,48.8,32106.0,43.636,43.6539,43.6271,43.6539,32106.0
2019-10-10 14:40:00,48.8,48.81,48.74,48.76,34694.0,43.6539,43.6629,43.6002,43.6181,34694.0
2019-10-10 14:45:00,48.75,48.8,48.72,48.8,48395.0,43.6092,43.6539,43.5823,43.6539,48395.0
2019-10-10 14:50:00,48.8,48.82,48.75,48.76,34815.0,43.6539,43.6718,43.6092,43.6181,34815.0
2019-10-10 14:55:00,48.76,48.8,48.75,48.8,18806.0,43.6181,43.6539,43.6092,43.6539,18806.0
2019-10-10 15:00:00,48.8,48.82,48.78,48.79,31449.0,43.6539,43.6718,43.636,43.645,31449.0
2019-10-10 15:05:00,48.79,48.8,48.76,48.77,43656.0,43.645,43.6539,43.6181,43.6271,43656.0
2019-10-10 15:10:00,48.77,48.79,48.76,48.79,56293.0,43.6271,43.645,43.6181,43.645,56293.0
2019-10-10 15:15:00,48.78,48.8,48.75,48.77,59773.0,43.636,43.6539,43.6092,43.6271,59773.0
2019-10-10 15:20:00,48.78,48.82,48.75,48.82,76998.0,43.636,43.6718,43.6092,43.6718,76998.0
2019-10-10 15:25:00,48.82,48.85,48.81,48.84,42644.0,43.6718,43.6986,43.6629,43.6897,42644.0
2019-10-10 15:30:00,48.85,48.88,48.84,48.85,46075.0,43.6986,43.7255,43.6897,43.6986,46075.0
2019-10-10 15:35:00,48.85,48.86,48.82,48.83,62783.0,43.6986,43.7076,43.6718,43.6807,62783.0
2019-10-10 15:40:00,48.83,48.87,48.81,48.87,62818.0,43.6807,43.7165,43.6629,43.7165,62818.0
2019-10-10 15:45:00,48.86,48.94,48.84,48.93,140611.0,43.7076,43.7791,43.6897,43.7702,140611.0
2019-10-10 15:50:00,48.93,48.98,48.93,48.93,333090.0,43.7702,43.8149,43.7702,43.7702,333090.0
2019-10-10 15:55:00,48.93,48.96,48.89,48.93,341272.0,43.7702,43.797,43.7344,43.7702,341272.0
2019-10-11 09:30:00,49.45,49.56,49.38,49.51,282378.0,44.2354,44.3338,44.1727,44.289,282378.0
2019-10-11 09:35:00,49.51,49.52,49.42,49.43,145938.0,44.289,44.298,44.2085,44.2175,145938.0
2019-10-11 09:40:00,49.43,49.49,49.42,49.46,90858.0,44.2175,44.2711,44.2085,44.2443,90858.0
2019-10-11 09:45:00,49.46,49.59,49.46,49.57,198711.0,44.2443,44.3606,44.2443,44.3427,198711.0
2019-10-11 09:50:00,49.58,49.64,49.51,49.55,156815.0,44.3517,44.4053,44.289,44.3248,156815.0
2019-10-11 09:55:00,49.55,49.57,49.48,49.5,148292.0,44.3248,44.3427,44.2622,44.2801,148292.0
2019-10-11 10:00:00,49.51,49.56,49.45,49.48,162498.0,44.289,44.3338,44.2354,44.2622,162498.0
2019-10-11 10:05:00,49.48,49.5,49.43,49.48,99994.0,44.2622,44.2801,44.2175,44.2622,99994.0
2019-10-11 10:10:00,49.48,49.51,49.46,49.51,86432.0,44.2622,44.289,44.2443,44.289,86432.0
2019-10-11 10:15:00,49.51,49.54,49.48,49.51,129708.0,44.289,44.3159,44.2622,44.289,129708.0
2019-10-11 10:20:00,49.51,49.56,49.49,49.5,89485.0,44.289,44.3338,44.2711,44.2801,89485.0
2019-10-11 10:25:00,49.51,49.65,49.49,49.63,123584.0,44.289,44.4143,44.2711,44.3964,123584.0
2019-10-11 10:30:00,49.63,49.64,49.52,49.53,92690.0,44.3964,44.4053,44.298,44.3069,92690.0
2019-10-11 10:35:00,49.53,49.54,49.46,49.47,64332.0,44.3069,44.3159,44.2443,44.2533,64332.0
2019-10-11 10:40:00,49.47,49.51,49.45,49.48,58977.0,44.2533,44.289,44.2354,44.2622,58977.0
2019-10-11 10:45:00,49.49,49.51,49.47,49.51,74037.0,44.2711,44.289,44.2533,44.289,74037.0
2019-10-11 10:50:00,49.51,49.52,49.49,49.51,67723.0,44.289,44.298,44.2711,44.289,67723.0
2019-10-11 10:55:00,49.51,49.52,49.45,49.47,66118.0,44.289,44.298,44.2354,44.2533,66118.0
2019-10-11 11:00:00,49.48,49.51,49.46,49.48,120986.0,44.2622,44.289,44.2443,44.2622,120986.0
2019-10-11 11:05:00,49.49,49.51,49.46,49.48,97347.0,44.2711,44.289,44.2443,44.2622,97347.0
2019-10-11 11:10:00,49.48,49.5,49.47,49.47,94088.0,44.2622,44.2801,44.2533,44.2533,94088.0
2019-10-11 11:15:00,49.47,49.48,49.42,49.46,120357.0,44.2533,44.2622,44.2085,44.2443,120357.0
2019-10-11 11:20:00,49.47,49.48,49.41,49.45,68989.0,44.2533,44.2622,44.1996,44.2354,68989.0
2019-10-11 11:25:00,49.45,49.52,49.45,49.5,128801.0,44.2354,44.298,44.2354,44.2801,128801.0
2019-10-11 11:30:00,49.5,49.64,49.49,49.62,97865.0,44.2801,44.4053,44.2711,44.3874,97865.0
2019-10-11 11:35:00,49.63,49.63,49.58,49.58,40025.0,44.3964,44.3964,44.3517,44.3517,40025.0
2019-10-11 11:40:00,49.59,49.59,49.52,49.53,73619.0,44.3606,44.3606,44.298,44.3069,73619.0
2019-10-11 11:45:00,49.54,49.7,49.53,49.69,247111.0,44.3159,44.459,44.3069,44.4501,247111.0
2019-10-11 11:50:00,49.68,49.7,49.62,49.63,83713.0,44.4411,44.459,44.3874,44.3964,83713.0
2019-10-11 11:55:00,49.63,49.63,49.55,49.58,62237.0,44.3964,44.3964,44.3248,44.3517,62237.0
2019-10-11 12:00:00,49.58,49.6,49.54,49.55,71148.0,44.3517,44.3695,44.3159,44.3248,71148.0
2019-10-11 12:05:00,49.55,49.6,49.53,49.56,45275.0,44.3248,44.3695,44.3069,44.3338,45275.0
2019-10-11 12:10:00,49.56,49.59,49.55,49.57,21162.0,44.3338,44.3606,44.3248,44.3427,21162.0
2019-10-11 12:15:00,49.57,49.57,49.52,49.54,24406.0,44.3427,44.3427,44.298,44.3159,24406.0
2019-10-11 12:20:00,49.55,49.55,49.49,49.53,34520.0,44.3248,44.3248,44.2711,44.3069,34520.0
2019-10-11 12:25:00,49.53,49.55,49.51,49.54,36659.0,44.3069,44.3248,44.289,44.3159,36659.0
2019-10-11 12:30:00,49.53,49.56,49.34,49.54,162639.0,44.3069,44.3338,44.137,44.3159,162639.0
2019-10-11 12:35:00,49.54,49.55,49.49,49.52,76822.0,44.3159,44.3248,44.2711,44.298,76822.0
2019-10-11 12:40:00,49.53,49.57,49.5,49.54,36964.0,44.3069,44.3427,44.2801,44.3159,36964.0
2019-10-11 12:45:00,49.54,49.58,49.54,49.56,47309.0,44.3159,44.3517,44.3159,44.3338,47309.0
2019-10-11 12:50:00,49.57,49.62,49.56,49.59,41821.0,44.3427,44.3874,44.3338,44.3606,41821.0
2019-10-11 12:55:00,49.59,49.63,49.58,49.61,55289.0,44.3606,44.3964,44.3517,44.3785,55289.0
2019-10-11 13:00:00,49.61,49.62,49.54,49.56,67127.0,44.3785,44.3874,44.3159,44.3338,67127.0
2019-10-11 13:05:00,49.57,49.58,49.56,49.56,26192.0,44.3427,44.3517,44.3338,44.3338,26192.0
2019-10-11 13:10:00,49.57,49.61,49.56,49.59,45587.0,44.3427,44.3785,44.3338,44.3606,45587.0
2019-10-11 13:15:00,49.59,49.63,49.59,49.63,16153.0,44.3606,44.3964,44.3606,44.3964,16153.0
2019-10-11 13:20:00,49.62,49.64,49.62,49.62,46159.0,44.3874,44.4053,44.3874,44.3874,46159.0
2019-10-11 13:25:00,49.63,49.79,49.62,49.73,117822.0,44.3964,44.5395,44.3874,44.4858,117822.0
2019-10-11 13:30:00,49.73,49.74,49.67,49.69,43097.0,44.4858,44.4948,44.4322,44.4501,43097.0
2019-10-11 13:35:00,49.69,49.71,49.66,49.66,36622.0,44.4501,44.4679,44.4232,44.4232,36622.0
2019-10-11 13:40:00,49.67,49.71,49.66,49.71,54504.0,44.4322,44.4679,44.4232,44.4679,54504.0
2019-10-11 13:45:00,49.7,49.71,49.67,49.68,26003.0,44.459,44.4679,44.4322,44.4411,26003.0
2019-10-11 13:50:00,49.68,49.7,49.64,49.68,56675.0,44.4411,44.459,44.4053,44.4411,56675.0
2019-10-11 13:55:00,49.68,49.7,49.66,49.68,32006.0,44.4411,44.459,44.4232,44.4411,32006.0
2019-10-11 14:00:00,49.68,49.68,49.63,49.64,25603.0,44.4411,44.4411,44.3964,44.4053,25603.0
2019-10-11 14:05:00,49.64,49.7,49.64,49.69,31708.0,44.4053,44.459,44.4053,44.4501,31708.0
2019-10-11 14:10:00,49.69,49.69,49.63,49.66,35741.0,44.4501,44.4501,44.3964,44.4232,35741.0
2019-10-11 14:15:00,49.66,49.67,49.64,49.66,40197.0,44.4232,44.4322,44.4053,44.4232,40197.0
2019-10-11 14:20:00,49.66,49.68,49.64,49.66,42736.0,44.4232,44.4411,44.4053,44.4232,42736.0
2019-10-11 14:25:00,49.66,49.67,49.61,49.66,59204.0,44.4232,44.4322,44.3785,44.4232,59204.0
2019-10-11 14:30:00,49.67,49.7,49.66,49.7,37443.0,44.4322,44.459,44.4232,44.459,37443.0
2019-10-11 14:35:00,49.69,49.7,49.64,49.69,80953.0,44.4501,44.459,44.4053,44.4501,80953.0
2019-10-11 14:40:00,49.69,49.74,49.68,49.73,52137.0,44.4501,44.4948,44.4411,44.4858,52137.0
2019-10-11 14:45:00,49.73,49.75,49.7,49.72,29124.0,44.4858,44.5037,44.459,44.4769,29124.0
2019-10-11 14:50:00,49.72,49.74,49.69,49.7,30606.0,44.4769,44.4948,44.4501,44.459,30606.0
2019-10-11 14:55:00,49.69,49.7,49.66,49.69,27302.0,44.4501,44.459,44.4232,44.4501,27302.0
2019-10-11 15:00:00,49.68,49.68,49.63,49.64,52250.0,44.4411,44.4411,44.3964,44.4053,52250.0
2019-10-11 15:05:00,49.64,49.69,49.64,49.68,27257.0,44.4053,44.4501,44.4053,44.4411,27257.0
2019-10-11 15:10:00,49.67,49.71,49.65,49.68,70100.0,44.4322,44.4679,44.4143,44.4411,70100.0
2019-10-11 15:15:00,49.68,49.69,49.66,49.69,25283.0,44.4411,44.4501,44.4232,44.4501,25283.0
2019-10-11 15:20:00,49.69,49.73,49.68,49.7,71577.0,44.4501,44.4858,44.4411,44.459,71577.0
2019-10-11 15:25:00,49.69,49.71,49.66,49.67,56015.0,44.4501,44.4679,44.4232,44.4322,56015.0
2019-10-11 15:30:00,49.67,49.68,49.58,49.64,84046.0,44.4322,44.4411,44.3517,44.4053,84046.0
2019-10-11 15:35:00,49.64,49.74,49.58,49.74,114183.0,44.4053,44.4948,44.3517,44.4948,114183.0
2019-10-11 15:40:00,49.74,49.76,49.6,49.6,139140.0,44.4948,44.5127,44.3695,44.3695,139140.0
2019-10-11 15:45:00,49.59,49.64,49.47,49.58,198473.0,44.3606,44.4053,44.2533,44.3517,198473.0
2019-10-11 15:50:00,49.57,49.6,49.46,49.47,154887.0,44.3427,44.3695,44.2443,44.2533,154887.0
2019-10-11 15:55:00,49.47,49.49,49.38,49.42,301379.0,44.2533,44.2711,44.1727,44.2085,301379.0
2019-10-14 09:30:00,49.42,49.56,49.33,49.34,633055.0,44.2085,44.3338,44.128,44.137,633055.0
2019-10-14 09:35:00,49.34,49.5,49.3,49.45,216310.0,44.137,44.2801,44.1012,44.2354,216310.0
2019-10-14 09:40:00,49.44,49.6,49.41,49.59,89243.0,44.2264,44.3695,44.1996,44.3606,89243.0
2019-10-14 09:45:00,49.59,49.7,49.59,49.63,111178.0,44.3606,44.459,44.3606,44.3964,111178.0
2019-10-14 09:50:00,49.64,49.69,49.6,49.69,128942.0,44.4053,44.4501,44.3695,44.4501,128942.0
2019-10-14 09:55:00,49.68,49.78,49.67,49.77,81923.0,44.4411,44.5306,44.4322,44.5216,81923.0
2019-10-14 10:00:00,49.77,49.79,49.68,49.72,104587.0,44.5216,44.5395,44.4411,44.4769,104587.0
2019-10-14 10:05:00,49.72,49.85,49.71,49.83,105300.0,44.4769,44.5932,44.4679,44.5753,105300.0
2019-10-14 10:10:00,49.83,49.87,49.73,49.74,120039.0,44.5753,44.6111,44.4858,44.4948,120039.0
2019-10-14 10:15:00,49.74,49.79,49.73,49.78,71312.0,44.4948,44.5395,44.4858,44.5306,71312.0
2019-10-14 10:20:00,49.78,49.83,49.75,49.76,141748.0,44.5306,44.5753,44.5037,44.5127,141748.0
2019-10-14 10:25:00,49.76,49.8,49.74,49.79,136322.0,44.5127,44.5485,44.4948,44.5395,136322.0
2019-10-14 10:30:00,49.79,49.86,49.79,49.85,137293.0,44.5395,44.6021,44.5395,44.5932,137293.0
2019-10-14 10:35:00,49.86,49.98,49.84,49.97,230652.0,44.6021,44.7095,44.5842,44.7005,230652.0
2019-10-14 10:40:00,49.97,50.02,49.95,50.01,155162.0,44.7005,44.7453,44.6826,44.7363,155162.0
2019-10-14 10:45:00,50.01,50.06,49.99,50.02,108657.0,44.7363,44.781,44.7184,44.7453,108657.0
2019-10-14 10:50:00,50.03,50.11,50.01,50.09,159584.0,44.7542,44.8258,44.7363,44.8079,159584.0
2019-10-14 10:55:00,50.09,50.11,50.03,50.05,57299.0,44.8079,44.8258,44.7542,44.7721,57299.0
2019-10-14 11:00:00,50.05,50.06,49.96,49.98,200540.0,44.7721,44.781,44.6916,44.7095,200540.0
2019-10-14 11:05:00,49.98,50.07,49.97,50.05,89874.0,44.7095,44.79,44.7005,44.7721,89874.0
2019-10-14 11:10:00,50.04,50.08,50.04,50.05,86275.0,44.7631,44.7989,44.7631,44.7721,86275.0
2019-10-14 11:15:00,50.05,50.08,50.04,50.04,74075.0,44.7721,44.7989,44.7631,44.7631,74075.0
2019-10-14 11:20:00,50.05,50.08,50.03,50.05,128709.0,44.7721,44.7989,44.7542,44.7721,128709.0
2019-10-14 11:25:00,50.05,50.06,49.94,49.95,117872.0,44.7721,44.781,44.6737,44.6826,117872.0
2019-10-14 11:30:00,49.94,50.01,49.93,50.0,60025.0,44.6737,44.7363,44.6647,44.7274,60025.0
2019-10-14 11:35:00,50.0,50.06,49.97,50.06,77000.0,44.7274,44.781,44.7005,44.781,77000.0
2019-10-14 11:40:00,50.06,50.08,50.05,50.07,78735.0,44.781,44.7989,44.7721,44.79,78735.0
2019-10-14 11:45:00,50.07,50.13,50.06,50.13,57668.0,44.79,44.8437,44.781,44.8437,57668.0
2019-10-14 11:50:00,50.13,50.13,50.06,50.06,70558.0,44.8437,44.8437,44.781,44.781,70558.0
2019-10-14 11:55:00,50.07,50.09,50.06,50.09,18663.0,44.79,44.8079,44.781,44.8079,18663.0
2019-10-14 12:00:00,50.08,50.1,50.03,50.05,51809.0,44.7989,44.8168,44.7542,44.7721,51809.0
2019-10-14 12:05:00,50.05,50.07,50.02,50.07,37707.0,44.7721,44.79,44.7453,44.79,37707.0
2019-10-14 12:10:00,50.07,50.11,50.06,50.09,86741.0,44.79,44.8258,44.781,44.8079,86741.0
2019-10-14 12:15:00,50.09,50.1,50.07,50.07,28518.0,44.8079,44.8168,44.79,44.79,28518.0
2019-10-14 12:20:00,50.08,50.08,50.03,50.06,21312.0,44.7989,44.7989,44.7542,44.781,21312.0
2019-10-14 12:25:00,50.06,50.08,49.96,49.97,56805.0,44.781,44.7989,44.6916,44.7005,56805.0
2019-10-14 12:30:00,49.97,49.98,49.93,49.94,16182.0,44.7005,44.7095,44.6647,44.6737,16182.0
2019-10-14 12:35:00,49.94,49.95,49.9,49.9,27884.0,44.6737,44.6826,44.6379,44.6379,27884.0
2019-10-14 12:40:00,49.91,49.92,49.88,49.89,34610.0,44.6469,44.6558,44.62,44.629,34610.0
2019-10-14 12:45:00,49.88,49.94,49.88,49.94,32617.0,44.62,44.6737,44.62,44.6737,32617.0
2019-10-14 12:50:00,49.94,49.95,49.93,49.94,19557.0,44.6737,44.6826,44.6647,44.6737,19557.0
2019-10-14 12:55:00,49.95,49.97,49.94,49.96,19413.0,44.6826,44.7005,44.6737,44.6916,19413.0
2019-10-14 13:00:00,49.95,49.98,49.94,49.97,25556.0,44.6826,44.7095,44.6737,44.7005,25556.0
2019-10-14 13:05:00,49.96,50.0,49.96,49.97,49340.0,44.6916,44.7274,44.6916,44.7005,49340.0
2019-10-14 13:10:00,49.97,49.99,49.92,49.93,63354.0,44.7005,44.7184,44.6558,44.6647,63354.0
2019-10-14 13:15:00,49.93,49.94,49.88,49.89,38199.0,44.6647,44.6737,44.62,44.629,38199.0
2019-10-14 13:20:00,49.89,49.89,49.85,49.86,57461.0,44.629,44.629,44.5932,44.6021,57461.0
2019-10-14 13:25:00,49.85,49.94,49.85,49.94,114660.0,44.5932,44.6737,44.5932,44.6737,114660.0
2019-10-14 13:30:00,49.93,49.96,49.92,49.96,47764.0,44.6647,44.6916,44.6558,44.6916,47764.0
2019-10-14 13:35:00,49.96,50.02,49.95,50.02,138903.0,44.6916,44.7453,44.6826,44.7453,138903.0
2019-10-14 13:40:00,50.01,50.04,50.0,50.01,29208.0,44.7363,44.7631,44.7274,44.7363,29208.0
2019-10-14 13:45:00,50.01,50.04,50.0,50.04,22748.0,44.7363,44.7631,44.7274,44.7631,22748.0
2019-10-14 13:50:00,50.04,50.04,49.98,49.98,31045.0,44.7631,44.7631,44.7095,44.7095,31045.0
2019-10-14 13:55:00,49.99,50.0,49.96,49.98,44162.0,44.7184,44.7274,44.6916,44.7095,44162.0
2019-10-14 14:00:00,49.98,50.01,49.96,50.01,66838.0,44.7095,44.7363,44.6916,44.7363,66838.0
2019-10-14 14:05:00,50.01,50.03,50.0,50.02,22780.0,44.7363,44.7542,44.7274,44.7453,22780.0
2019-10-14 14:10:00,50.02,50.07,50.0,50.06,33796.0,44.7453,44.79,44.7274,44.781,33796.0
2019-10-14 14:15:00,50.06,50.08,50.04,50.08,29899.0,44.781,44.7989,44.7631,44.7989,29899.0
2019-10-14 14:20:00,50.08,50.08,50.04,50.05,29741.0,44.7989,44.7989,44.7631,44.7721,29741.0
2019-10-14 14:25:00,50.05,50.05,50.0,50.03,42821.0,44.7721,44.7721,44.7274,44.7542,42821.0
2019-10-14 14:30:00,50.03,50.05,50.02,50.04,33409.0,44.7542,44.7721,44.7453,44.7631,33409.0
2019-10-14 14:35:00,50.03,50.05,50.02,50.04,18879.0,44.7542,44.7721,44.7453,44.7631,18879.0
2019-10-14 14:40:00,50.04,50.05,50.02,50.03,23422.0,44.7631,44.7721,44.7453,44.7542,23422.0
2019-10-14 14:45:00,50.04,50.04,50.01,50.02,39401.0,44.7631,44.7631,44.7363,44.7453,39401.0
2019-10-14 14:50:00,50.03,50.05,50.01,50.04,43677.0,44.7542,44.7721,44.7363,44.7631,43677.0
2019-10-14 14:55:00,50.03,50.05,50.0,50.01,26398.0,44.7542,44.7721,44.7274,44.7363,26398.0
2019-10-14 15:00:00,50.0,50.02,49.99,50.0,40007.0,44.7274,44.7453,44.7184,44.7274,40007.0
2019-10-14 15:05:00,50.0,50.03,49.99,50.02,20059.0,44.7274,44.7542,44.7184,44.7453,20059.0
2019-10-14 15:10:00,50.03,50.03,50.02,50.03,22256.0,44.7542,44.7542,44.7453,44.7542,22256.0
2019-10-14 15:15:00,50.03,50.03,49.99,50.0,58705.0,44.7542,44.7542,44.7184,44.7274,58705.0
2019-10-14 15:20:00,50.01,50.01,49.99,50.0,144026.0,44.7363,44.7363,44.7184,44.7274,144026.0
2019-10-14 15:25:00,50.0,50.03,49.99,50.01,46959.0,44.7274,44.7542,44.7184,44.7363,46959.0
2019-10-14 15:30:00,50.02,50.02,49.98,50.0,64230.0,44.7453,44.7453,44.7095,44.7274,64230.0
2019-10-14 15:35:00,49.99,50.01,49.98,49.98,74882.0,44.7184,44.7363,44.7095,44.7095,74882.0
2019-10-14 15:40:00,49.99,50.0,49.95,49.98,133887.0,44.7184,44.7274,44.6826,44.7095,133887.0
2019-10-14 15:45:00,49.98,50.0,49.96,50.0,99749.0,44.7095,44.7274,44.6916,44.7274,99749.0
2019-10-14 15:50:00,49.99,50.01,49.96,50.01,133859.0,44.7184,44.7363,44.6916,44.7363,133859.0
2019-10-14 15:55:00,50.01,50.02,49.91,49.92,371052.0,44.7363,44.7453,44.6469,44.6558,371052.0
2019-10-15 09:30:00,50.2,50.57,50.2,50.57,713233.0,44.9063,45.2373,44.9063,45.2373,713233.0
2019-10-15 09:35:00,50.57,50.58,50.45,50.5,187427.0,45.2373,45.2462,45.1299,45.1746,187427.0
2019-10-15 09:40:00,50.49,50.5,50.37,50.37,205989.0,45.1657,45.1746,45.0583,45.0583,205989.0
2019-10-15 09:45:00,50.37,50.37,50.11,50.18,287257.0,45.0583,45.0583,44.8258,44.8884,287257.0
2019-10-15 09:50:00,50.18,50.23,50.12,50.2,183438.0,44.8884,44.9331,44.8347,44.9063,183438.0
2019-10-15 09:55:00,50.2,50.24,50.19,50.22,77667.0,44.9063,44.9421,44.8973,44.9242,77667.0
2019-10-15 10:00:00,50.21,50.26,50.2,50.24,135465.0,44.9152,44.9599,44.9063,44.9421,135465.0
2019-10-15 10:05:00,50.24,50.26,50.19,50.25,137896.0,44.9421,44.9599,44.8973,44.951,137896.0
2019-10-15 10:10:00,50.26,50.38,50.25,50.37,122436.0,44.9599,45.0673,44.951,45.0583,122436.0
2019-10-15 10:15:00,50.37,50.47,50.36,50.44,170636.0,45.0583,45.1478,45.0494,45.121,170636.0
2019-10-15 10:20:00,50.44,50.47,50.37,50.41,397465.0,45.121,45.1478,45.0583,45.0941,397465.0
2019-10-15 10:25:00,50.41,50.55,50.41,50.48,128749.0,45.0941,45.2194,45.0941,45.1567,128749.0
2019-10-15 10:30:00,50.48,50.51,50.42,50.45,57093.0,45.1567,45.1836,45.1031,45.1299,57093.0
2019-10-15 10:35:00,50.45,50.54,50.42,50.54,74814.0,45.1299,45.2104,45.1031,45.2104,74814.0
2019-10-15 10:40:00,50.54,50.58,50.51,50.55,90146.0,45.2104,45.2462,45.1836,45.2194,90146.0
2019-10-15 10:45:00,50.56,50.64,50.56,50.6,125251.0,45.2283,45.2999,45.2283,45.2641,125251.0
2019-10-15 10:50:00,50.6,50.61,50.54,50.55,67570.0,45.2641,45.273,45.2104,45.2194,67570.0
2019-10-15 10:55:00,50.54,50.58,50.52,50.55,162162.0,45.2104,45.2462,45.1925,45.2194,162162.0
2019-10-15 11:00:00,50.55,50.58,50.52,50.53,117752.0,45.2194,45.2462,45.1925,45.2015,117752.0
2019-10-15 11:05:00,50.53,50.53,50.46,50.49,173659.0,45.2015,45.2015,45.1389,45.1657,173659.0
2019-10-15 11:10:00,50.49,50.51,50.4,50.43,154186.0,45.1657,45.1836,45.0852,45.112,154186.0
2019-10-15 11:15:00,50.43,50.44,50.37,50.41,120502.0,45.112,45.121,45.0583,45.0941,120502.0
2019-10-15 11:20:00,50.4,50.44,50.4,50.43,86301.0,45.0852,45.121,45.0852,45.112,86301.0
2019-10-15 11:25:00,50.43,50.46,50.4,50.44,80525.0,45.112,45.1389,45.0852,45.121,80525.0
2019-10-15 11:30:00,50.45,50.5,50.43,50.46,83041.0,45.1299,45.1746,45.112,45.1389,83041.0
2019-10-15 11:35:00,50.46,50.49,50.41,50.48,128398.0,45.1389,45.1657,45.0941,45.1567,128398.0
2019-10-15 11:40:00,50.47,50.5,50.46,50.5,50931.0,45.1478,45.1746,45.1389,45.1746,50931.0
2019-10-15 11:45:00,50.5,50.51,50.45,50.49,59318.0,45.1746,45.1836,45.1299,45.1657,59318.0
2019-10-15 11:50:00,50.48,50.49,50.43,50.47,38059.0,45.1567,45.1657,45.112,45.1478,38059.0
2019-10-15 11:55:00,50.46,50.48,50.45,50.48,32589.0,45.1389,45.1567,45.1299,45.1567,32589.0
2019-10-15 12:00:00,50.48,50.48,50.43,50.43,31765.0,45.1567,45.1567,45.112,45.112,31765.0
2019-10-15 12:05:00,50.44,50.45,50.42,50.44,48405.0,45.121,45.1299,45.1031,45.121,48405.0
2019-10-15 12:10:00,50.43,50.46,50.43,50.46,49512.0,45.112,45.1389,45.112,45.1389,49512.0
2019-10-15 12:15:00,50.46,50.49,50.45,50.45,79927.0,45.1389,45.1657,45.1299,45.1299,79927.0
2019-10-15 12:20:00,50.46,50.46,50.4,50.4,51592.0,45.1389,45.1389,45.0852,45.0852,51592.0
2019-10-15 12:25:00,50.41,50.41,50.37,50.38,57493.0,45.0941,45.0941,45.0583,45.0673,57493.0
2019-10-15 12:30:00,50.38,50.39,50.36,50.39,70405.0,45.0673,45.0762,45.0494,45.0762,70405.0
2019-10-15 12:35:00,50.38,50.44,50.38,50.44,66373.0,45.0673,45.121,45.0673,45.121,66373.0
2019-10-15 12:40:00,50.44,50.45,50.41,50.41,82789.0,45.121,45.1299,45.0941,45.0941,82789.0
2019-10-15 12:45:00,50.41,50.42,50.4,50.41,78671.0,45.0941,45.1031,45.0852,45.0941,78671.0
2019-10-15 12:50:00,50.42,50.42,50.38,50.4,83150.0,45.1031,45.1031,45.0673,45.0852,83150.0
2019-10-15 12:55:00,50.41,50.43,50.37,50.39,54477.0,45.0941,45.112,45.0583,45.0762,54477.0
2019-10-15 13:00:00,50.39,50.42,50.39,50.41,88394.0,45.0762,45.1031,45.0762,45.0941,88394.0
2019-10-15 13:05:00,50.41,50.43,50.4,50.4,81125.0,45.0941,45.112,45.0852,45.0852,81125.0
2019-10-15 13:10:00,50.4,50.41,50.38,50.38,32259.0,45.0852,45.0941,45.0673,45.0673,32259.0
2019-10-15 13:15:00,50.38,50.41,50.38,50.39,43222.0,45.0673,45.0941,45.0673,45.0762,43222.0
2019-10-15 13:20:00,50.4,50.4,50.37,50.38,58613.0,45.0852,45.0852,45.0583,45.0673,58613.0
2019-10-15 13:25:00,50.38,50.42,50.37,50.41,26240.0,45.0673,45.1031,45.0583,45.0941,26240.0
2019-10-15 13:30:00,50.41,50.43,50.4,50.41,37738.0,45.0941,45.112,45.0852,45.0941,37738.0
2019-10-15 13:35:00,50.41,50.43,50.39,50.4,37872.0,45.0941,45.112,45.0762,45.0852,37872.0
2019-10-15 13:40:00,50.41,50.42,50.39,50.41,33241.0,45.0941,45.1031,45.0762,45.0941,33241.0
2019-10-15 13:45:00,50.42,50.44,50.41,50.43,39116.0,45.1031,45.121,45.0941,45.112,39116.0
2019-10-15 13:50:00,50.42,50.43,50.39,50.42,63080.0,45.1031,45.112,45.0762,45.1031,63080.0
2019-10-15 13:55:00,50.41,50.43,50.41,50.43,55632.0,45.0941,45.112,45.0941,45.112,55632.0
2019-10-15 14:00:00,50.42,50.43,50.41,50.43,46037.0,45.1031,45.112,45.0941,45.112,46037.0
2019-10-15 14:05:00,50.42,50.44,50.4,50.42,85903.0,45.1031,45.121,45.0852,45.1031,85903.0
2019-10-15 14:10:00,50.42,50.43,50.4,50.42,30820.0,45.1031,45.112,45.0852,45.1031,30820.0
2019-10-15 14:15:00,50.42,50.43,50.4,50.41,28520.0,45.1031,45.112,45.0852,45.0941,28520.0
2019-10-15 14:20:00,50.41,50.43,50.4,50.41,39853.0,45.0941,45.112,45.0852,45.0941,39853.0
2019-10-15 14:25:00,50.41,50.42,50.4,50.41,56173.0,45.0941,45.1031,45.0852,45.0941,56173.0
2019-10-15 14:30:00,50.42,50.43,50.39,50.4,73844.0,45.1031,45.112,45.0762,45.0852,73844.0
2019-10-15 14:35:00,50.4,50.42,50.39,50.41,49452.0,45.0852,45.1031,45.0762,45.0941,49452.0
2019-10-15 14:40:00,50.41,50.44,50.4,50.44,57674.0,45.0941,45.121,45.0852,45.121,57674.0
2019-10-15 14:45:00,50.44,50.44,50.41,50.42,39017.0,45.121,45.121,45.0941,45.1031,39017.0
2019-10-15 14:50:00,50.43,50.44,50.41,50.41,23055.0,45.112,45.121,45.0941,45.0941,23055.0
2019-10-15 14:55:00,50.41,50.42,50.39,50.41,97133.0,45.0941,45.1031,45.0762,45.0941,97133.0
2019-10-15 15:00:00,50.41,50.44,50.41,50.43,62196.0,45.0941,45.121,45.0941,45.112,62196.0
2019-10-15 15:05:00,50.44,50.44,50.41,50.41,53619.0,45.121,45.121,45.0941,45.0941,53619.0
2019-10-15 15:10:00,50.42,50.42,50.39,50.41,33638.0,45.1031,45.1031,45.0762,45.0941,33638.0
2019-10-15 15:15:00,50.4,50.4,50.37,50.37,66798.0,45.0852,45.0852,45.0583,45.0583,66798.0
2019-10-15 15:20:00,50.38,50.41,50.37,50.41,56995.0,45.0673,45.0941,45.0583,45.0941,56995.0
2019-10-15 15:25:00,50.4,50.45,50.39,50.45,71841.0,45.0852,45.1299,45.0762,45.1299,71841.0
2019-10-15 15:30:00,50.45,50.5,50.44,50.5,110184.0,45.1299,45.1746,45.121,45.1746,110184.0
2019-10-15 15:35:00,50.49,50.5,50.44,50.45,100430.0,45.1657,45.1746,45.121,45.1299,100430.0
2019-10-15 15:40:00,50.45,50.45,50.41,50.41,70244.0,45.1299,45.1299,45.0941,45.0941,70244.0
2019-10-15 15:45:00,50.41,50.44,50.37,50.39,143076.0,45.0941,45.121,45.0583,45.0762,143076.0
2019-10-15 15:50:00,50.39,50.46,50.38,50.44,160806.0,45.0762,45.1389,45.0673,45.121,160806.0
2019-10-15 15:55:00,50.44,50.48,50.41,50.41,397749.0,45.121,45.1567,45.0941,45.0941,397749.0
2019-10-16 09:30:00,50.34,50.5,50.28,50.49,859883.0,45.0315,45.1746,44.9778,45.1657,859883.0
2019-10-16 09:35:00,50.49,50.64,50.46,50.64,208659.0,45.1657,45.2999,45.1389,45.2999,208659.0
2019-10-16 09:40:00,50.64,50.65,50.5,50.52,112981.0,45.2999,45.3088,45.1746,45.1925,112981.0
2019-10-16 09:45:00,50.51,50.59,50.4,50.57,354915.0,45.1836,45.2551,45.0852,45.2373,354915.0
2019-10-16 09:50:00,50.57,50.6,50.47,50.55,105595.0,45.2373,45.2641,45.1478,45.2194,105595.0
2019-10-16 09:55:00,50.55,50.55,50.43,50.48,100112.0,45.2194,45.2194,45.112,45.1567,100112.0
2019-10-16 10:00:00,50.48,50.49,50.39,50.43,113208.0,45.1567,45.1657,45.0762,45.112,113208.0
2019-10-16 10:05:00,50.43,50.47,50.39,50.46,147121.0,45.112,45.1478,45.0762,45.1389,147121.0
2019-10-16 10:10:00,50.45,50.48,50.41,50.44,104828.0,45.1299,45.1567,45.0941,45.121,104828.0
2019-10-16 10:15:00,50.45,50.55,50.44,50.55,218090.0,45.1299,45.2194,45.121,45.2194,218090.0
2019-10-16 10:20:00,50.55,50.56,50.51,50.56,93578.0,45.2194,45.2283,45.1836,45.2283,93578.0
2019-10-16 10:25:00,50.56,50.65,50.53,50.62,232367.0,45.2283,45.3088,45.2015,45.282,232367.0
2019-10-16 10:30:00,50.63,50.64,50.59,50.62,212552.0,45.2909,45.2999,45.2551,45.282,212552.0
2019-10-16 10:35:00,50.62,50.78,50.61,50.78,174456.0,45.282,45.4251,45.273,45.4251,174456.0
2019-10-16 10:40:00,50.77,50.84,50.77,50.84,151152.0,45.4162,45.4788,45.4162,45.4788,151152.0
2019-10-16 10:45:00,50.84,50.93,50.84,50.93,216210.0,45.4788,45.5593,45.4788,45.5593,216210.0
2019-10-16 10:50:00,50.92,51.05,50.92,51.03,285504.0,45.5503,45.6666,45.5503,45.6487,285504.0
2019-10-16 10:55:00,51.03,51.06,50.99,51.05,159620.0,45.6487,45.6756,45.613,45.6666,159620.0
2019-10-16 11:00:00,51.05,51.08,50.99,51.05,202087.0,45.6666,45.6935,45.613,45.6666,202087.0
2019-10-16 11:05:00,51.05,51.06,50.99,51.02,124231.0,45.6666,45.6756,45.613,45.6398,124231.0
2019-10-16 11:10:00,51.03,51.11,51.01,51.07,101884.0,45.6487,45.7203,45.6309,45.6845,101884.0
2019-10-16 11:15:00,51.07,51.11,51.06,51.08,118370.0,45.6845,45.7203,45.6756,45.6935,118370.0
2019-10-16 11:20:00,51.07,51.08,50.98,50.98,79581.0,45.6845,45.6935,45.604,45.604,79581.0
2019-10-16 11:25:00,50.98,51.02,50.97,51.01,76228.0,45.604,45.6398,45.5951,45.6309,76228.0
2019-10-16 11:30:00,51.01,51.04,50.99,51.01,87311.0,45.6309,45.6577,45.613,45.6309,87311.0
2019-10-16 11:35:00,51.01,51.01,50.94,50.96,94544.0,45.6309,45.6309,45.5682,45.5861,94544.0
2019-10-16 11:40:00,50.95,50.96,50.89,50.93,77873.0,45.5772,45.5861,45.5235,45.5593,77873.0
2019-10-16 11:45:00,50.94,51.1,50.92,51.09,230926.0,45.5682,45.7114,45.5503,45.7024,230926.0
2019-10-16 11:50:00,51.09,51.13,51.09,51.13,92413.0,45.7024,45.7382,45.7024,45.7382,92413.0
2019-10-16 11:55:00,51.13,51.13,50.96,50.97,135930.0,45.7382,45.7382,45.5861,45.5951,135930.0
2019-10-16 12:00:00,50.97,51.02,50.96,51.02,96955.0,45.5951,45.6398,45.5861,45.6398,96955.0
2019-10-16 12:05:00,51.01,51.02,50.95,50.97,70004.0,45.6309,45.6398,45.5772,45.5951,70004.0
2019-10-16 12:10:00,50.98,50.98,50.95,50.97,66315.0,45.604,45.604,45.5772,45.5951,66315.0
2019-10-16 12:15:00,50.97,50.97,50.79,50.82,94906.0,45.5951,45.5951,45.4341,45.4609,94906.0
2019-10-16 12:20:00,50.83,50.92,50.83,50.91,38494.0,45.4698,45.5503,45.4698,45.5414,38494.0
2019-10-16 12:25:00,50.91,50.99,50.91,50.98,108471.0,45.5414,45.613,45.5414,45.604,108471.0
2019-10-16 12:30:00,50.99,51.03,50.98,51.02,163861.0,45.613,45.6487,45.604,45.6398,163861.0
2019-10-16 12:35:00,51.02,51.06,51.01,51.01,38269.0,45.6398,45.6756,45.6309,45.6309,38269.0
2019-10-16 12:40:00,51.01,51.02,50.88,50.88,167407.0,45.6309,45.6398,45.5146,45.5146,167407.0
2019-10-16 12:45:00,50.89,50.91,50.83,50.85,48819.0,45.5235,45.5414,45.4698,45.4877,48819.0
2019-10-16 12:50:00,50.85,50.85,50.8,50.81,62683.0,45.4877,45.4877,45.443,45.4519,62683.0
2019-10-16 12:55:00,50.8,50.83,50.73,50.73,107684.0,45.443,45.4698,45.3804,45.3804,107684.0
2019-10-16 13:00:00,50.73,50.76,50.71,50.74,77675.0,45.3804,45.4072,45.3625,45.3893,77675.0
2019-10-16 13:05:00,50.74,50.77,50.7,50.71,42397.0,45.3893,45.4162,45.3535,45.3625,42397.0
2019-10-16 13:10:00,50.71,50.73,50.68,50.69,46663.0,45.3625,45.3804,45.3357,45.3446,46663.0
2019-10-16 13:15:00,50.69,50.7,50.65,50.69,41916.0,45.3446,45.3535,45.3088,45.3446,41916.0
2019-10-16 13:20:00,50.69,50.71,50.58,50.58,147599.0,45.3446,45.3625,45.2462,45.2462,147599.0
2019-10-16 13:25:00,50.58,50.59,50.53,50.55,72342.0,45.2462,45.2551,45.2015,45.2194,72342.0
2019-10-16 13:30:00,50.55,50.6,50.55,50.57,33932.0,45.2194,45.2641,45.2194,45.2373,33932.0
2019-10-16 13:35:00,50.57,50.59,50.56,50.57,49847.0,45.2373,45.2551,45.2283,45.2373,49847.0
2019-10-16 13:40:00,50.57,50.58,50.5,50.52,126736.0,45.2373,45.2462,45.1746,45.1925,126736.0
2019-10-16 13:45:00,50.53,50.53,50.49,50.49,79861.0,45.2015,45.2015,45.1657,45.1657,79861.0
2019-10-16 13:50:00,50.49,50.52,50.47,50.48,83053.0,45.1657,45.1925,45.1478,45.1567,83053.0
2019-10-16 13:55:00,50.48,50.48,50.41,50.47,99976.0,45.1567,45.1567,45.0941,45.1478,99976.0
2019-10-16 14:00:00,50.48,50.53,50.38,50.38,113196.0,45.1567,45.2015,45.0673,45.0673,113196.0
2019-10-16 14:05:00,50.38,50.41,50.37,50.39,73683.0,45.0673,45.0941,45.0583,45.0762,73683.0
2019-10-16 14:10:00,50.39,50.42,50.35,50.37,72037.0,45.0762,45.1031,45.0405,45.0583,72037.0
2019-10-16 14:15:00,50.37,50.46,50.36,50.41,122333.0,45.0583,45.1389,45.0494,45.0941,122333.0
2019-10-16 14:20:00,50.41,50.42,50.36,50.37,90396.0,45.0941,45.1031,45.0494,45.0583,90396.0
2019-10-16 14:25:00,50.37,50.43,50.29,50.32,171168.0,45.0583,45.112,44.9868,45.0136,171168.0
2019-10-16 14:30:00,50.32,50.44,50.31,50.41,64083.0,45.0136,45.121,45.0047,45.0941,64083.0
2019-10-16 14:35:00,50.41,50.43,50.34,50.39,110796.0,45.0941,45.112,45.0315,45.0762,110796.0
2019-10-16 14:40:00,50.39,50.39,50.32,50.33,234632.0,45.0762,45.0762,45.0136,45.0226,234632.0
2019-10-16 14:45:00,50.34,50.34,50.3,50.34,59608.0,45.0315,45.0315,44.9957,45.0315,59608.0
2019-10-16 14:50:00,50.34,50.36,50.3,50.31,52880.0,45.0315,45.0494,44.9957,45.0047,52880.0
2019-10-16 14:55:00,50.31,50.34,50.25,50.26,127961.0,45.0047,45.0315,44.951,44.9599,127961.0
2019-10-16 15:00:00,50.26,50.28,50.24,50.28,91079.0,44.9599,44.9778,44.9421,44.9778,91079.0
2019-10-16 15:05:00,50.27,50.28,50.18,50.22,196357.0,44.9689,44.9778,44.8884,44.9242,196357.0
2019-10-16 15:10:00,50.22,50.25,50.16,50.17,88891.0,44.9242,44.951,44.8705,44.8794,88891.0
2019-10-16 15:15:00,50.17,50.17,50.07,50.12,180063.0,44.8794,44.8794,44.79,44.8347,180063.0
2019-10-16 15:20:00,50.12,50.18,50.09,50.12,186706.0,44.8347,44.8884,44.8079,44.8347,186706.0
2019-10-16 15:25:00,50.12,50.13,50.09,50.09,90215.0,44.8347,44.8437,44.8079,44.8079,90215.0
2019-10-16 15:30:00,50.09,50.14,50.08,50.14,127898.0,44.8079,44.8526,44.7989,44.8526,127898.0
2019-10-16 15:35:00,50.15,50.32,50.15,50.26,276089.0,44.8615,45.0136,44.8615,44.9599,276089.0
2019-10-16 15:40:00,50.25,50.3,50.19,50.19,156077.0,44.951,44.9957,44.8973,44.8973,156077.0
2019-10-16 15:45:00,50.2,50.25,50.18,50.21,225787.0,44.9063,44.951,44.8884,44.9152,225787.0
2019-10-16 15:50:00,50.21,50.26,50.17,50.26,275381.0,44.9152,44.9599,44.8794,44.9599,275381.0
2019-10-16 15:55:00,50.26,50.28,50.13,50.13,651210.0,44.9599,44.9778,44.8437,44.8437,651210.0
2019-10-17 09:30:00,51.14,51.21,50.32,50.37,961744.0,45.7471,45.8098,45.0136,45.0583,961744.0
2019-10-17 09:35:00,50.36,50.51,50.1,50.18,538089.0,45.0494,45.1836,44.8168,44.8884,538089.0
2019-10-17 09:40:00,50.19,50.21,49.94,50.13,470733.0,44.8973,44.9152,44.6737,44.8437,470733.0
2019-10-17 09:45:00,50.14,50.26,50.05,50.23,258775.0,44.8526,44.9599,44.7721,44.9331,258775.0
2019-10-17 09:50:00,50.23,50.25,50.08,50.08,204405.0,44.9331,44.951,44.7989,44.7989,204405.0
2019-10-17 09:55:00,50.08,50.1,49.78,49.78,369991.0,44.7989,44.8168,44.5306,44.5306,369991.0
2019-10-17 10:00:00,49.79,49.88,49.7,49.86,462568.0,44.5395,44.62,44.459,44.6021,462568.0
2019-10-17 10:05:00,49.85,50.0,49.83,49.94,281851.0,44.5932,44.7274,44.5753,44.6737,281851.0
2019-10-17 10:10:00,49.95,49.98,49.84,49.86,120883.0,44.6826,44.7095,44.5842,44.6021,120883.0
2019-10-17 10:15:00,49.86,49.92,49.8,49.8,122752.0,44.6021,44.6558,44.5485,44.5485,122752.0
2019-10-17 10:20:00,49.81,49.81,49.72,49.77,94547.0,44.5574,44.5574,44.4769,44.5216,94547.0
2019-10-17 10:25:00,49.77,49.86,49.72,49.78,62856.0,44.5216,44.6021,44.4769,44.5306,62856.0
2019-10-17 10:30:00,49.77,49.82,49.75,49.82,79901.0,44.5216,44.5663,44.5037,44.5663,79901.0
2019-10-17 10:35:00,49.82,49.86,49.75,49.78,155953.0,44.5663,44.6021,44.5037,44.5306,155953.0
2019-10-17 10:40:00,49.77,49.78,49.7,49.7,97129.0,44.5216,44.5306,44.459,44.459,97129.0
2019-10-17 10:45:00,49.7,49.71,49.62,49.62,197666.0,44.459,44.4679,44.3874,44.3874,197666.0
2019-10-17 10:50:00,49.62,49.62,49.55,49.56,133002.0,44.3874,44.3874,44.3248,44.3338,133002.0
2019-10-17 10:55:00,49.57,49.65,49.54,49.63,141377.0,44.3427,44.4143,44.3159,44.3964,141377.0
2019-10-17 11:00:00,49.62,49.69,49.53,49.66,88463.0,44.3874,44.4501,44.3069,44.4232,88463.0
2019-10-17 11:05:00,49.67,49.67,49.6,49.64,95564.0,44.4322,44.4322,44.3695,44.4053,95564.0
2019-10-17 11:10:00,49.64,49.68,49.59,49.59,94718.0,44.4053,44.4411,44.3606,44.3606,94718.0
2019-10-17 11:15:00,49.59,49.59,49.53,49.56,85266.0,44.3606,44.3606,44.3069,44.3338,85266.0
2019-10-17 11:20:00,49.57,49.57,49.46,49.47,96701.0,44.3427,44.3427,44.2443,44.2533,96701.0
2019-10-17 11:25:00,49.47,49.5,49.39,49.39,82145.0,44.2533,44.2801,44.1817,44.1817,82145.0
2019-10-17 11:30:00,49.4,49.41,49.3,49.31,95672.0,44.1906,44.1996,44.1012,44.1101,95672.0
2019-10-17 11:35:00,49.31,49.35,49.26,49.29,172229.0,44.1101,44.1459,44.0654,44.0922,172229.0
2019-10-17 11:40:00,49.28,49.36,49.28,49.35,95425.0,44.0833,44.1549,44.0833,44.1459,95425.0
2019-10-17 11:45:00,49.35,49.36,49.26,49.28,138508.0,44.1459,44.1549,44.0654,44.0833,138508.0
2019-10-17 11:50:00,49.28,49.37,49.27,49.3,117043.0,44.0833,44.1638,44.0743,44.1012,117043.0
2019-10-17 11:55:00,49.31,49.49,49.3,49.48,211671.0,44.1101,44.2711,44.1012,44.2622,211671.0
2019-10-17 12:00:00,49.49,49.56,49.45,49.55,205110.0,44.2711,44.3338,44.2354,44.3248,205110.0
2019-10-17 12:05:00,49.55,49.61,49.54,49.58,124374.0,44.3248,44.3785,44.3159,44.3517,124374.0
2019-10-17 12:10:00,49.58,49.58,49.5,49.51,111887.0,44.3517,44.3517,44.2801,44.289,111887.0
2019-10-17 12:15:00,49.51,49.52,49.48,49.48,184700.0,44.289,44.298,44.2622,44.2622,184700.0
2019-10-17 12:20:00,49.48,49.6,49.48,49.57,90890.0,44.2622,44.3695,44.2622,44.3427,90890.0
2019-10-17 12:25:00,49.58,49.61,49.55,49.58,244325.0,44.3517,44.3785,44.3248,44.3517,244325.0
2019-10-17 12:30:00,49.59,49.69,49.59,49.68,276713.0,44.3606,44.4501,44.3606,44.4411,276713.0
2019-10-17 12:35:00,49.68,49.7,49.51,49.55,81672.0,44.4411,44.459,44.289,44.3248,81672.0
2019-10-17 12:40:00,49.55,49.55,49.36,49.4,122551.0,44.3248,44.3248,44.1549,44.1906,122551.0
2019-10-17 12:45:00,49.41,49.48,49.36,49.41,77255.0,44.1996,44.2622,44.1549,44.1996,77255.0
2019-10-17 12:50:00,49.41,49.47,49.37,49.41,105983.0,44.1996,44.2533,44.1638,44.1996,105983.0
2019-10-17 12:55:00,49.41,49.43,49.39,49.39,90547.0,44.1996,44.2175,44.1817,44.1817,90547.0
2019-10-17 13:00:00,49.39,49.39,49.34,49.36,49532.0,44.1817,44.1817,44.137,44.1549,49532.0
2019-10-17 13:05:00,49.37,49.37,49.32,49.32,63965.0,44.1638,44.1638,44.1191,44.1191,63965.0
2019-10-17 13:10:00,49.33,49.42,49.3,49.42,44994.0,44.128,44.2085,44.1012,44.2085,44994.0
2019-10-17 13:15:00,49.41,49.61,49.41,49.57,144947.0,44.1996,44.3785,44.1996,44.3427,144947.0
2019-10-17 13:20:00,49.58,49.6,49.57,49.59,67735.0,44.3517,44.3695,44.3427,44.3606,67735.0
2019-10-17 13:25:00,49.59,49.62,49.57,49.62,63225.0,44.3606,44.3874,44.3427,44.3874,63225.0
2019-10-17 13:30:00,49.62,49.64,49.56,49.57,49570.0,44.3874,44.4053,44.3338,44.3427,49570.0
2019-10-17 13:35:00,49.57,49.59,49.54,49.56,45448.0,44.3427,44.3606,44.3159,44.3338,45448.0
2019-10-17 13:40:00,49.57,49.64,49.56,49.59,68677.0,44.3427,44.4053,44.3338,44.3606,68677.0
2019-10-17 13:45:00,49.59,49.64,49.58,49.59,32120.0,44.3606,44.4053,44.3517,44.3606,32120.0
2019-10-17 13:50:00,49.59,49.6,49.56,49.57,31654.0,44.3606,44.3695,44.3338,44.3427,31654.0
2019-10-17 13:55:00,49.57,49.63,49.56,49.62,37054.0,44.3427,44.3964,44.3338,44.3874,37054.0
2019-10-17 14:00:00,49.62,49.64,49.57,49.6,83564.0,44.3874,44.4053,44.3427,44.3695,83564.0
2019-10-17 14:05:00,49.61,49.63,49.57,49.59,54301.0,44.3785,44.3964,44.3427,44.3606,54301.0
2019-10-17 14:10:00,49.59,49.6,49.55,49.58,37097.0,44.3606,44.3695,44.3248,44.3517,37097.0
2019-10-17 14:15:00,49.58,49.59,49.54,49.59,42769.0,44.3517,44.3606,44.3159,44.3606,42769.0
2019-10-17 14:20:00,49.59,49.6,49.57,49.6,22600.0,44.3606,44.3695,44.3427,44.3695,22600.0
2019-10-17 14:25:00,49.6,49.61,49.57,49.59,78130.0,44.3695,44.3785,44.3427,44.3606,78130.0
2019-10-17 14:30:00,49.58,49.59,49.57,49.57,30250.0,44.3517,44.3606,44.3427,44.3427,30250.0
2019-10-17 14:35:00,49.58,49.59,49.54,49.55,57175.0,44.3517,44.3606,44.3159,44.3248,57175.0
2019-10-17 14:40:00,49.55,49.62,49.54,49.61,32468.0,44.3248,44.3874,44.3159,44.3785,32468.0
2019-10-17 14:45:00,49.61,49.61,49.54,49.58,93603.0,44.3785,44.3785,44.3159,44.3517,93603.0
2019-10-17 14:50:00,49.59,49.65,49.57,49.64,81540.0,44.3606,44.4143,44.3427,44.4053,81540.0
2019-10-17 14:55:00,49.64,49.66,49.63,49.66,31709.0,44.4053,44.4232,44.3964,44.4232,31709.0
2019-10-17 15:00:00,49.67,49.69,49.64,49.69,62617.0,44.4322,44.4501,44.4053,44.4501,62617.0
2019-10-17 15:05:00,49.69,49.71,49.62,49.62,81954.0,44.4501,44.4679,44.3874,44.3874,81954.0
2019-10-17 15:10:00,49.62,49.63,49.56,49.56,92704.0,44.3874,44.3964,44.3338,44.3338,92704.0
2019-10-17 15:15:00,49.57,49.61,49.53,49.6,78214.0,44.3427,44.3785,44.3069,44.3695,78214.0
2019-10-17 15:20:00,49.6,49.64,49.58,49.62,110126.0,44.3695,44.4053,44.3517,44.3874,110126.0
2019-10-17 15:25:00,49.62,49.64,49.61,49.63,73364.0,44.3874,44.4053,44.3785,44.3964,73364.0
2019-10-17 15:30:00,49.63,49.64,49.59,49.62,110979.0,44.3964,44.4053,44.3606,44.3874,110979.0
2019-10-17 15:35:00,49.63,49.64,49.59,49.59,94534.0,44.3964,44.4053,44.3606,44.3606,94534.0
2019-10-17 15:40:00,49.6,49.62,49.59,49.62,145769.0,44.3695,44.3874,44.3606,44.3874,145769.0
2019-10-17 15:45:00,49.62,49.7,49.62,49.65,190529.0,44.3874,44.459,44.3874,44.4143,190529.0
2019-10-17 15:50:00,49.66,49.68,49.63,49.66,339792.0,44.4232,44.4411,44.3964,44.4232,339792.0
2019-10-17 15:55:00,49.66,49.77,49.64,49.75,430639.0,44.4232,44.5216,44.4053,44.5037,430639.0
2019-10-18 09:30:00,49.65,49.98,49.65,49.93,254601.0,44.4143,44.7095,44.4143,44.6647,254601.0
2019-10-18 09:35:00,49.93,50.02,49.87,49.98,244438.0,44.6647,44.7453,44.6111,44.7095,244438.0
2019-10-18 09:40:00,49.98,50.04,49.95,49.98,267821.0,44.7095,44.7631,44.6826,44.7095,267821.0
2019-10-18 09:45:00,49.98,50.06,49.96,50.03,108570.0,44.7095,44.781,44.6916,44.7542,108570.0
2019-10-18 09:50:00,50.03,50.09,50.0,50.01,157808.0,44.7542,44.8079,44.7274,44.7363,157808.0
2019-10-18 09:55:00,50.0,50.01,49.85,49.87,122881.0,44.7274,44.7363,44.5932,44.6111,122881.0
2019-10-18 10:00:00,49.87,49.88,49.67,49.76,149228.0,44.6111,44.62,44.4322,44.5127,149228.0
2019-10-18 10:05:00,49.76,49.77,49.66,49.69,97945.0,44.5127,44.5216,44.4232,44.4501,97945.0
2019-10-18 10:10:00,49.68,49.72,49.59,49.59,139689.0,44.4411,44.4769,44.3606,44.3606,139689.0
2019-10-18 10:15:00,49.59,49.75,49.55,49.73,115303.0,44.3606,44.5037,44.3248,44.4858,115303.0
2019-10-18 10:20:00,49.73,49.76,49.67,49.69,52646.0,44.4858,44.5127,44.4322,44.4501,52646.0
2019-10-18 10:25:00,49.68,49.72,49.63,49.7,57672.0,44.4411,44.4769,44.3964,44.459,57672.0
2019-10-18 10:30:00,49.7,49.7,49.63,49.65,46208.0,44.459,44.459,44.3964,44.4143,46208.0
2019-10-18 10:35:00,49.65,49.71,49.64,49.69,77179.0,44.4143,44.4679,44.4053,44.4501,77179.0
2019-10-18 10:40:00,49.68,49.69,49.57,49.58,51786.0,44.4411,44.4501,44.3427,44.3517,51786.0
2019-10-18 10:45:00,49.59,49.62,49.57,49.6,47621.0,44.3606,44.3874,44.3427,44.3695,47621.0
2019-10-18 10:50:00,49.6,49.66,49.58,49.59,115322.0,44.3695,44.4232,44.3517,44.3606,115322.0
2019-10-18 10:55:00,49.6,49.62,49.54,49.57,131247.0,44.3695,44.3874,44.3159,44.3427,131247.0
2019-10-18 11:00:00,49.57,49.63,49.53,49.6,86119.0,44.3427,44.3964,44.3069,44.3695,86119.0
2019-10-18 11:05:00,49.6,49.61,49.57,49.57,64380.0,44.3695,44.3785,44.3427,44.3427,64380.0
2019-10-18 11:10:00,49.56,49.63,49.55,49.6,81944.0,44.3338,44.3964,44.3248,44.3695,81944.0
2019-10-18 11:15:00,49.6,49.61,49.58,49.59,50837.0,44.3695,44.3785,44.3517,44.3606,50837.0
2019-10-18 11:20:00,49.59,49.61,49.56,49.59,57664.0,44.3606,44.3785,44.3338,44.3606,57664.0
2019-10-18 11:25:00,49.59,49.65,49.56,49.56,97299.0,44.3606,44.4143,44.3338,44.3338,97299.0
2019-10-18 11:30:00,49.57,49.62,49.55,49.57,120015.0,44.3427,44.3874,44.3248,44.3427,120015.0
2019-10-18 11:35:00,49.57,49.59,49.55,49.58,62501.0,44.3427,44.3606,44.3248,44.3517,62501.0
2019-10-18 11:40:00,49.58,49.59,49.51,49.55,63657.0,44.3517,44.3606,44.289,44.3248,63657.0
2019-10-18 11:45:00,49.55,49.58,49.54,49.56,89058.0,44.3248,44.3517,44.3159,44.3338,89058.0
2019-10-18 11:50:00,49.56,49.56,49.39,49.39,123842.0,44.3338,44.3338,44.1817,44.1817,123842.0
2019-10-18 11:55:00,49.4,49.41,49.33,49.33,115678.0,44.1906,44.1996,44.128,44.128,115678.0
2019-10-18 12:00:00,49.33,49.34,49.29,49.3,214884.0,44.128,44.137,44.0922,44.1012,214884.0
2019-10-18 12:05:00,49.3,49.35,49.3,49.33,50910.0,44.1012,44.1459,44.1012,44.128,50910.0
2019-10-18 12:10:00,49.33,49.42,49.31,49.38,63721.0,44.128,44.2085,44.1101,44.1727,63721.0
2019-10-18 12:15:00,49.37,49.37,49.21,49.22,97904.0,44.1638,44.1638,44.0207,44.0296,97904.0
2019-10-18 12:20:00,49.21,49.22,49.12,49.16,116290.0,44.0207,44.0296,43.9402,43.9759,116290.0
2019-10-18 12:25:00,49.16,49.25,49.16,49.18,108481.0,43.9759,44.0565,43.9759,43.9938,108481.0
2019-10-18 12:30:00,49.18,49.19,49.13,49.19,111814.0,43.9938,44.0028,43.9491,44.0028,111814.0
2019-10-18 12:35:00,49.19,49.31,49.18,49.27,79087.0,44.0028,44.1101,43.9938,44.0743,79087.0
2019-10-18 12:40:00,49.27,49.36,49.26,49.35,100497.0,44.0743,44.1549,44.0654,44.1459,100497.0
2019-10-18 12:45:00,49.35,49.41,49.3,49.39,125788.0,44.1459,44.1996,44.1012,44.1817,125788.0
2019-10-18 12:50:00,49.39,49.4,49.33,49.39,43983.0,44.1817,44.1906,44.128,44.1817,43983.0
2019-10-18 12:55:00,49.39,49.42,49.38,49.42,42188.0,44.1817,44.2085,44.1727,44.2085,42188.0
2019-10-18 13:00:00,49.42,49.48,49.41,49.43,55533.0,44.2085,44.2622,44.1996,44.2175,55533.0
2019-10-18 13:05:00,49.43,49.47,49.41,49.45,52289.0,44.2175,44.2533,44.1996,44.2354,52289.0
2019-10-18 13:10:00,49.45,49.45,49.4,49.45,50583.0,44.2354,44.2354,44.1906,44.2354,50583.0
2019-10-18 13:15:00,49.45,49.47,49.43,49.45,48938.0,44.2354,44.2533,44.2175,44.2354,48938.0
2019-10-18 13:20:00,49.44,49.45,49.38,49.41,84218.0,44.2264,44.2354,44.1727,44.1996,84218.0
2019-10-18 13:25:00,49.41,49.42,49.37,49.37,37789.0,44.1996,44.2085,44.1638,44.1638,37789.0
2019-10-18 13:30:00,49.37,49.41,49.34,49.39,37457.0,44.1638,44.1996,44.137,44.1817,37457.0
2019-10-18 13:35:00,49.38,49.38,49.35,49.38,27069.0,44.1727,44.1727,44.1459,44.1727,27069.0
2019-10-18 13:40:00,49.38,49.4,49.36,49.4,39248.0,44.1727,44.1906,44.1549,44.1906,39248.0
2019-10-18 13:45:00,49.4,49.41,49.37,49.39,45062.0,44.1906,44.1996,44.1638,44.1817,45062.0
2019-10-18 13:50:00,49.4,49.4,49.34,49.34,58216.0,44.1906,44.1906,44.137,44.137,58216.0
2019-10-18 13:55:00,49.34,49.35,49.3,49.32,43033.0,44.137,44.1459,44.1012,44.1191,43033.0
2019-10-18 14:00:00,49.32,49.38,49.32,49.37,44745.0,44.1191,44.1727,44.1191,44.1638,44745.0
2019-10-18 14:05:00,49.36,49.37,49.3,49.31,44235.0,44.1549,44.1638,44.1012,44.1101,44235.0
2019-10-18 14:10:00,49.31,49.35,49.28,49.35,47465.0,44.1101,44.1459,44.0833,44.1459,47465.0
2019-10-18 14:15:00,49.34,49.35,49.29,49.31,74033.0,44.137,44.1459,44.0922,44.1101,74033.0
2019-10-18 14:20:00,49.31,49.32,49.28,49.3,53069.0,44.1101,44.1191,44.0833,44.1012,53069.0
2019-10-18 14:25:00,49.31,49.32,49.28,49.3,47616.0,44.1101,44.1191,44.0833,44.1012,47616.0
2019-10-18 14:30:00,49.3,49.32,49.29,49.31,33351.0,44.1012,44.1191,44.0922,44.1101,33351.0
2019-10-18 14:35:00,49.31,49.32,49.29,49.29,60632.0,44.1101,44.1191,44.0922,44.0922,60632.0
2019-10-18 14:40:00,49.29,49.31,49.27,49.3,35607.0,44.0922,44.1101,44.0743,44.1012,35607.0
2019-10-18 14:45:00,49.3,49.31,49.28,49.3,64850.0,44.1012,44.1101,44.0833,44.1012,64850.0
2019-10-18 14:50:00,49.3,49.31,49.28,49.28,44042.0,44.1012,44.1101,44.0833,44.0833,44042.0
2019-10-18 14:55:00,49.29,49.32,49.28,49.3,62826.0,44.0922,44.1191,44.0833,44.1012,62826.0
2019-10-18 15:00:00,49.3,49.34,49.29,49.33,59531.0,44.1012,44.137,44.0922,44.128,59531.0
2019-10-18 15:05:00,49.33,49.35,49.31,49.34,51721.0,44.128,44.1459,44.1101,44.137,51721.0
2019-10-18 15:10:00,49.34,49.37,49.31,49.36,107253.0,44.137,44.1638,44.1101,44.1549,107253.0
2019-10-18 15:15:00,49.36,49.36,49.28,49.33,86085.0,44.1549,44.1549,44.0833,44.128,86085.0
2019-10-18 15:20:00,49.33,49.33,49.3,49.32,62997.0,44.128,44.128,44.1012,44.1191,62997.0
2019-10-18 15:25:00,49.32,49.38,49.31,49.31,82329.0,44.1191,44.1727,44.1101,44.1101,82329.0
2019-10-18 15:30:00,49.32,49.33,49.28,49.29,129073.0,44.1191,44.128,44.0833,44.0922,129073.0
2019-10-18 15:35:00,49.29,49.34,49.26,49.28,163753.0,44.0922,44.137,44.0654,44.0833,163753.0
2019-10-18 15:40:00,49.28,49.3,49.25,49.27,194470.0,44.0833,44.1012,44.0565,44.0743,194470.0
2019-10-18 15:45:00,49.27,49.29,49.24,49.29,276070.0,44.0743,44.0922,44.0475,44.0922,276070.0
2019-10-18 15:50:00,49.29,49.33,49.26,49.33,286206.0,44.0922,44.128,44.0654,44.128,286206.0
2019-10-18 15:55:00,49.32,49.33,49.23,49.28,616773.0,44.1191,44.128,44.0386,44.0833,616773.0
2019-10-21 09:30:00,49.53,49.54,49.33,49.46,219922.0,44.3069,44.3159,44.128,44.2443,219922.0
2019-10-21 09:35:00,49.47,49.49,49.4,49.4,105023.0,44.2533,44.2711,44.1906,44.1906,105023.0
2019-10-21 09:40:00,49.41,49.45,49.39,49.44,72930.0,44.1996,44.2354,44.1817,44.2264,72930.0
2019-10-21 09:45:00,49.45,49.47,49.4,49.43,62831.0,44.2354,44.2533,44.1906,44.2175,62831.0
2019-10-21 09:50:00,49.43,49.49,49.43,49.48,36777.0,44.2175,44.2711,44.2175,44.2622,36777.0
2019-10-21 09:55:00,49.48,49.52,49.44,49.47,112147.0,44.2622,44.298,44.2264,44.2533,112147.0
2019-10-21 10:00:00,49.47,49.54,49.46,49.48,46994.0,44.2533,44.3159,44.2443,44.2622,46994.0
2019-10-21 10:05:00,49.48,49.58,49.48,49.55,107878.0,44.2622,44.3517,44.2622,44.3248,107878.0
2019-10-21 10:10:00,49.56,49.6,49.55,49.59,61529.0,44.3338,44.3695,44.3248,44.3606,61529.0
2019-10-21 10:15:00,49.59,49.63,49.58,49.61,73246.0,44.3606,44.3964,44.3517,44.3785,73246.0
2019-10-21 10:20:00,49.61,49.65,49.59,49.62,53534.0,44.3785,44.4143,44.3606,44.3874,53534.0
2019-10-21 10:25:00,49.63,49.7,49.62,49.68,66461.0,44.3964,44.459,44.3874,44.4411,66461.0
2019-10-21 10:30:00,49.69,49.74,49.65,49.68,100065.0,44.4501,44.4948,44.4143,44.4411,100065.0
2019-10-21 10:35:00,49.68,49.68,49.63,49.65,45277.0,44.4411,44.4411,44.3964,44.4143,45277.0
2019-10-21 10:40:00,49.65,49.71,49.62,49.66,141879.0,44.4143,44.4679,44.3874,44.4232,141879.0
2019-10-21 10:45:00,49.67,49.7,49.65,49.67,55803.0,44.4322,44.459,44.4143,44.4322,55803.0
2019-10-21 10:50:00,49.67,49.68,49.62,49.66,74726.0,44.4322,44.4411,44.3874,44.4232,74726.0
2019-10-21 10:55:00,49.66,49.68,49.63,49.68,19049.0,44.4232,44.4411,44.3964,44.4411,19049.0
2019-10-21 11:00:00,49.69,49.7,49.66,49.67,102740.0,44.4501,44.459,44.4232,44.4322,102740.0
2019-10-21 11:05:00,49.68,49.75,49.67,49.73,49175.0,44.4411,44.5037,44.4322,44.4858,49175.0
2019-10-21 11:10:00,49.73,49.76,49.71,49.76,97230.0,44.4858,44.5127,44.4679,44.5127,97230.0
2019-10-21 11:15:00,49.75,49.76,49.73,49.75,44578.0,44.5037,44.5127,44.4858,44.5037,44578.0
2019-10-21 11:20:00,49.76,49.78,49.73,49.75,55316.0,44.5127,44.5306,44.4858,44.5037,55316.0
2019-10-21 11:25:00,49.75,49.78,49.72,49.73,55292.0,44.5037,44.5306,44.4769,44.4858,55292.0
2019-10-21 11:30:00,49.74,49.76,49.72,49.73,37661.0,44.4948,44.5127,44.4769,44.4858,37661.0
2019-10-21 11:35:00,49.73,49.75,49.68,49.73,42785.0,44.4858,44.5037,44.4411,44.4858,42785.0
2019-10-21 11:40:00,49.73,49.76,49.72,49.76,28885.0,44.4858,44.5127,44.4769,44.5127,28885.0
2019-10-21 11:45:00,49.76,49.79,49.75,49.79,22802.0,44.5127,44.5395,44.5037,44.5395,22802.0
2019-10-21 11:50:00,49.79,49.8,49.75,49.75,42533.0,44.5395,44.5485,44.5037,44.5037,42533.0
2019-10-21 11:55:00,49.75,49.76,49.73,49.73,61979.0,44.5037,44.5127,44.4858,44.4858,61979.0
2019-10-21 12:00:00,49.73,49.74,49.7,49.74,53964.0,44.4858,44.4948,44.459,44.4948,53964.0
2019-10-21 12:05:00,49.74,49.75,49.73,49.73,60436.0,44.4948,44.5037,44.4858,44.4858,60436.0
2019-10-21 12:10:00,49.73,49.76,49.73,49.74,49818.0,44.4858,44.5127,44.4858,44.4948,49818.0
2019-10-21 12:15:00,49.74,49.74,49.71,49.74,26038.0,44.4948,44.4948,44.4679,44.4948,26038.0
2019-10-21 12:20:00,49.74,49.8,49.73,49.79,23232.0,44.4948,44.5485,44.4858,44.5395,23232.0
2019-10-21 12:25:00,49.8,49.84,49.79,49.83,48919.0,44.5485,44.5842,44.5395,44.5753,48919.0
2019-10-21 12:30:00,49.84,49.88,49.82,49.82,105008.0,44.5842,44.62,44.5663,44.5663,105008.0
2019-10-21 12:35:00,49.82,49.85,49.81,49.85,37261.0,44.5663,44.5932,44.5574,44.5932,37261.0
2019-10-21 12:40:00,49.85,49.86,49.79,49.8,40532.0,44.5932,44.6021,44.5395,44.5485,40532.0
2019-10-21 12:45:00,49.8,49.82,49.8,49.82,11979.0,44.5485,44.5663,44.5485,44.5663,11979.0
2019-10-21 12:50:00,49.82,49.84,49.8,49.82,47696.0,44.5663,44.5842,44.5485,44.5663,47696.0
2019-10-21 12:55:00,49.82,49.83,49.8,49.8,25208.0,44.5663,44.5753,44.5485,44.5485,25208.0
2019-10-21 13:00:00,49.81,49.85,49.81,49.82,35361.0,44.5574,44.5932,44.5574,44.5663,35361.0
2019-10-21 13:05:00,49.83,49.84,49.81,49.81,22203.0,44.5753,44.5842,44.5574,44.5574,22203.0
2019-10-21 13:10:00,49.81,49.83,49.8,49.83,115898.0,44.5574,44.5753,44.5485,44.5753,115898.0
2019-10-21 13:15:00,49.83,49.85,49.82,49.85,27103.0,44.5753,44.5932,44.5663,44.5932,27103.0
2019-10-21 13:20:00,49.85,49.87,49.85,49.87,31692.0,44.5932,44.6111,44.5932,44.6111,31692.0
2019-10-21 13:25:00,49.87,49.9,49.86,49.9,29607.0,44.6111,44.6379,44.6021,44.6379,29607.0
2019-10-21 13:30:00,49.9,49.92,49.88,49.91,43991.0,44.6379,44.6558,44.62,44.6469,43991.0
2019-10-21 13:35:00,49.91,49.93,49.9,49.92,37338.0,44.6469,44.6647,44.6379,44.6558,37338.0
2019-10-21 13:40:00,49.93,49.93,49.9,49.91,18368.0,44.6647,44.6647,44.6379,44.6469,18368.0
2019-10-21 13:45:00,49.91,49.95,49.89,49.93,69857.0,44.6469,44.6826,44.629,44.6647,69857.0
2019-10-21 13:50:00,49.92,49.93,49.88,49.89,24666.0,44.6558,44.6647,44.62,44.629,24666.0
2019-10-21 13:55:00,49.89,49.92,49.88,49.91,22492.0,44.629,44.6558,44.62,44.6469,22492.0
2019-10-21 14:00:00,49.91,49.97,49.91,49.95,68318.0,44.6469,44.7005,44.6469,44.6826,68318.0
2019-10-21 14:05:00,49.95,50.01,49.95,50.01,52697.0,44.6826,44.7363,44.6826,44.7363,52697.0
2019-10-21 14:10:00,50.01,50.03,49.99,50.02,47043.0,44.7363,44.7542,44.7184,44.7453,47043.0
2019-10-21 14:15:00,50.02,50.07,50.01,50.05,33840.0,44.7453,44.79,44.7363,44.7721,33840.0
2019-10-21 14:20:00,50.05,50.05,49.99,50.0,30986.0,44.7721,44.7721,44.7184,44.7274,30986.0
2019-10-21 14:25:00,50.0,50.01,49.96,49.97,30653.0,44.7274,44.7363,44.6916,44.7005,30653.0
2019-10-21 14:30:00,49.97,49.98,49.94,49.95,35661.0,44.7005,44.7095,44.6737,44.6826,35661.0
2019-10-21 14:35:00,49.94,50.02,49.94,50.01,28698.0,44.6737,44.7453,44.6737,44.7363,28698.0
2019-10-21 14:40:00,50.01,50.05,49.99,50.04,81578.0,44.7363,44.7721,44.7184,44.7631,81578.0
2019-10-21 14:45:00,50.04,50.05,50.0,50.02,43192.0,44.7631,44.7721,44.7274,44.7453,43192.0
2019-10-21 14:50:00,50.02,50.02,50.01,50.02,32338.0,44.7453,44.7453,44.7363,44.7453,32338.0
2019-10-21 14:55:00,50.02,50.02,49.99,50.01,41946.0,44.7453,44.7453,44.7184,44.7363,41946.0
2019-10-21 15:00:00,50.01,50.03,49.99,50.02,58501.0,44.7363,44.7542,44.7184,44.7453,58501.0
2019-10-21 15:05:00,50.02,50.03,50.0,50.01,84776.0,44.7453,44.7542,44.7274,44.7363,84776.0
2019-10-21 15:10:00,50.01,50.05,50.0,50.05,35513.0,44.7363,44.7721,44.7274,44.7721,35513.0
2019-10-21 15:15:00,50.05,50.06,50.03,50.05,39664.0,44.7721,44.781,44.7542,44.7721,39664.0
2019-10-21 15:20:00,50.05,50.05,50.02,50.04,54154.0,44.7721,44.7721,44.7453,44.7631,54154.0
2019-10-21 15:25:00,50.04,50.07,50.03,50.05,66501.0,44.7631,44.79,44.7542,44.7721,66501.0
2019-10-21 15:30:00,50.05,50.08,50.04,50.07,108872.0,44.7721,44.7989,44.7631,44.79,108872.0
2019-10-21 15:35:00,50.07,50.07,50.04,50.05,81105.0,44.79,44.79,44.7631,44.7721,81105.0
2019-10-21 15:40:00,50.06,50.08,50.04,50.05,81604.0,44.781,44.7989,44.7631,44.7721,81604.0
2019-10-21 15:45:00,50.05,50.07,50.04,50.07,89346.0,44.7721,44.79,44.7631,44.79,89346.0
2019-10-21 15:50:00,50.06,50.11,50.05,50.09,206878.0,44.781,44.8258,44.7721,44.8079,206878.0
2019-10-21 15:55:00,50.1,50.11,50.01,50.01,567410.0,44.8168,44.8258,44.7363,44.7363,567410.0
2019-10-22 09:30:00,50.3,50.55,50.18,50.47,516023.0,44.9957,45.2194,44.8884,45.1478,516023.0
2019-10-22 09:35:00,50.47,50.54,50.44,50.51,184672.0,45.1478,45.2104,45.121,45.1836,184672.0
2019-10-22 09:40:00,50.5,50.71,50.49,50.71,206184.0,45.1746,45.3625,45.1657,45.3625,206184.0
2019-10-22 09:45:00,50.71,50.79,50.69,50.71,197496.0,45.3625,45.4341,45.3446,45.3625,197496.0
2019-10-22 09:50:00,50.71,50.73,50.63,50.72,103682.0,45.3625,45.3804,45.2909,45.3714,103682.0
2019-10-22 09:55:00,50.71,50.74,50.62,50.64,131772.0,45.3625,45.3893,45.282,45.2999,131772.0
2019-10-22 10:00:00,50.65,50.68,50.56,50.59,109234.0,45.3088,45.3357,45.2283,45.2551,109234.0
2019-10-22 10:05:00,50.58,50.59,50.5,50.54,117875.0,45.2462,45.2551,45.1746,45.2104,117875.0
2019-10-22 10:10:00,50.54,50.58,50.51,50.57,300330.0,45.2104,45.2462,45.1836,45.2373,300330.0
2019-10-22 10:15:00,50.57,50.58,50.51,50.53,201018.0,45.2373,45.2462,45.1836,45.2015,201018.0
2019-10-22 10:20:00,50.53,50.56,50.51,50.55,82566.0,45.2015,45.2283,45.1836,45.2194,82566.0
2019-10-22 10:25:00,50.56,50.61,50.55,50.61,66296.0,45.2283,45.273,45.2194,45.273,66296.0
2019-10-22 10:30:00,50.6,50.62,50.52,50.53,68806.0,45.2641,45.282,45.1925,45.2015,68806.0
2019-10-22 10:35:00,50.53,50.54,50.45,50.52,170764.0,45.2015,45.2104,45.1299,45.1925,170764.0
2019-10-22 10:40:00,50.52,50.57,50.5,50.51,143897.0,45.1925,45.2373,45.1746,45.1836,143897.0
2019-10-22 10:45:00,50.51,50.53,50.49,50.51,117252.0,45.1836,45.2015,45.1657,45.1836,117252.0
2019-10-22 10:50:00,50.51,50.56,50.5,50.55,66151.0,45.1836,45.2283,45.1746,45.2194,66151.0
2019-10-22 10:55:00,50.55,50.56,50.5,50.51,100085.0,45.2194,45.2283,45.1746,45.1836,100085.0
2019-10-22 11:00:00,50.51,50.52,50.44,50.45,96804.0,45.1836,45.1925,45.121,45.1299,96804.0
2019-10-22 11:05:00,50.45,50.5,50.44,50.48,59014.0,45.1299,45.1746,45.121,45.1567,59014.0
2019-10-22 11:10:00,50.48,50.53,50.44,50.5,90879.0,45.1567,45.2015,45.121,45.1746,90879.0
2019-10-22 11:15:00,50.49,50.51,50.42,50.43,59464.0,45.1657,45.1836,45.1031,45.112,59464.0
2019-10-22 11:20:00,50.42,50.43,50.38,50.41,49827.0,45.1031,45.112,45.0673,45.0941,49827.0
2019-10-22 11:25:00,50.42,50.42,50.39,50.4,39384.0,45.1031,45.1031,45.0762,45.0852,39384.0
2019-10-22 11:30:00,50.4,50.44,50.38,50.42,63054.0,45.0852,45.121,45.0673,45.1031,63054.0
2019-10-22 11:35:00,50.41,50.43,50.37,50.41,170617.0,45.0941,45.112,45.0583,45.0941,170617.0
2019-10-22 11:40:00,50.41,50.43,50.38,50.41,98333.0,45.0941,45.112,45.0673,45.0941,98333.0
2019-10-22 11:45:00,50.42,50.42,50.39,50.41,36024.0,45.1031,45.1031,45.0762,45.0941,36024.0
2019-10-22 11:50:00,50.41,50.42,50.38,50.41,59503.0,45.0941,45.1031,45.0673,45.0941,59503.0
2019-10-22 11:55:00,50.41,50.42,50.36,50.37,46969.0,45.0941,45.1031,45.0494,45.0583,46969.0
2019-10-22 12:00:00,50.37,50.4,50.36,50.39,214124.0,45.0583,45.0852,45.0494,45.0762,214124.0
2019-10-22 12:05:00,50.38,50.42,50.38,50.41,48358.0,45.0673,45.1031,45.0673,45.0941,48358.0
2019-10-22 12:10:00,50.41,50.43,50.38,50.41,67436.0,45.0941,45.112,45.0673,45.0941,67436.0
2019-10-22 12:15:00,50.4,50.42,50.39,50.41,35820.0,45.0852,45.1031,45.0762,45.0941,35820.0
2019-10-22 12:20:00,50.41,50.42,50.38,50.4,12571.0,45.0941,45.1031,45.0673,45.0852,12571.0
2019-10-22 12:25:00,50.41,50.41,50.38,50.39,74467.0,45.0941,45.0941,45.0673,45.0762,74467.0
2019-10-22 12:30:00,50.39,50.47,50.38,50.46,69738.0,45.0762,45.1478,45.0673,45.1389,69738.0
2019-10-22 12:35:00,50.46,50.48,50.45,50.47,42117.0,45.1389,45.1567,45.1299,45.1478,42117.0
2019-10-22 12:40:00,50.47,50.5,50.46,50.49,46223.0,45.1478,45.1746,45.1389,45.1657,46223.0
2019-10-22 12:45:00,50.48,50.51,50.47,50.5,53390.0,45.1567,45.1836,45.1478,45.1746,53390.0
2019-10-22 12:50:00,50.5,50.53,50.49,50.52,65504.0,45.1746,45.2015,45.1657,45.1925,65504.0
2019-10-22 12:55:00,50.52,50.56,50.51,50.54,48694.0,45.1925,45.2283,45.1836,45.2104,48694.0
2019-10-22 13:00:00,50.55,50.57,50.49,50.49,89946.0,45.2194,45.2373,45.1657,45.1657,89946.0
2019-10-22 13:05:00,50.5,50.52,50.49,50.51,19543.0,45.1746,45.1925,45.1657,45.1836,19543.0
2019-10-22 13:10:00,50.51,50.54,50.49,50.54,24979.0,45.1836,45.2104,45.1657,45.2104,24979.0
2019-10-22 13:15:00,50.53,50.53,50.5,50.52,22764.0,45.2015,45.2015,45.1746,45.1925,22764.0
2019-10-22 13:20:00,50.52,50.52,50.42,50.44,105419.0,45.1925,45.1925,45.1031,45.121,105419.0
2019-10-22 13:25:00,50.45,50.52,50.44,50.52,240202.0,45.1299,45.1925,45.121,45.1925,240202.0
2019-10-22 13:30:00,50.52,50.55,50.46,50.51,154343.0,45.1925,45.2194,45.1389,45.1836,154343.0
2019-10-22 13:35:00,50.51,50.55,50.49,50.55,33594.0,45.1836,45.2194,45.1657,45.2194,33594.0
2019-10-22 13:40:00,50.55,50.65,50.54,50.65,113381.0,45.2194,45.3088,45.2104,45.3088,113381.0
2019-10-22 13:45:00,50.64,50.65,50.55,50.6,137191.0,45.2999,45.3088,45.2194,45.2641,137191.0
2019-10-22 13:50:00,50.61,50.62,50.57,50.6,137120.0,45.273,45.282,45.2373,45.2641,137120.0
2019-10-22 13:55:00,50.61,50.66,50.59,50.66,79202.0,45.273,45.3178,45.2551,45.3178,79202.0
2019-10-22 14:00:00,50.67,50.71,50.63,50.7,108745.0,45.3267,45.3625,45.2909,45.3535,108745.0
2019-10-22 14:05:00,50.7,50.76,50.69,50.76,85884.0,45.3535,45.4072,45.3446,45.4072,85884.0
2019-10-22 14:10:00,50.76,50.8,50.75,50.77,135292.0,45.4072,45.443,45.3983,45.4162,135292.0
2019-10-22 14:15:00,50.78,50.81,50.76,50.8,60886.0,45.4251,45.4519,45.4072,45.443,60886.0
2019-10-22 14:20:00,50.8,50.81,50.77,50.79,162037.0,45.443,45.4519,45.4162,45.4341,162037.0
2019-10-22 14:25:00,50.79,50.83,50.79,50.82,133022.0,45.4341,45.4698,45.4341,45.4609,133022.0
2019-10-22 14:30:00,50.82,50.83,50.74,50.78,257342.0,45.4609,45.4698,45.3893,45.4251,257342.0
2019-10-22 14:35:00,50.77,50.78,50.69,50.73,150694.0,45.4162,45.4251,45.3446,45.3804,150694.0
2019-10-22 14:40:00,50.73,50.79,50.73,50.79,99243.0,45.3804,45.4341,45.3804,45.4341,99243.0
2019-10-22 14:45:00,50.78,50.79,50.68,50.7,338031.0,45.4251,45.4341,45.3357,45.3535,338031.0
2019-10-22 14:50:00,50.69,50.7,50.62,50.64,119678.0,45.3446,45.3535,45.282,45.2999,119678.0
2019-10-22 14:55:00,50.64,50.67,50.62,50.64,73737.0,45.2999,45.3267,45.282,45.2999,73737.0
2019-10-22 15:00:00,50.64,50.67,50.57,50.59,130797.0,45.2999,45.3267,45.2373,45.2551,130797.0
2019-10-22 15:05:00,50.59,50.62,50.56,50.62,172101.0,45.2551,45.282,45.2283,45.282,172101.0
2019-10-22 15:10:00,50.61,50.69,50.61,50.68,127725.0,45.273,45.3446,45.273,45.3357,127725.0
2019-10-22 15:15:00,50.67,50.68,50.62,50.65,82784.0,45.3267,45.3357,45.282,45.3088,82784.0
2019-10-22 15:20:00,50.65,50.7,50.64,50.66,115580.0,45.3088,45.3535,45.2999,45.3178,115580.0
2019-10-22 15:25:00,50.66,50.7,50.65,50.7,61576.0,45.3178,45.3535,45.3088,45.3535,61576.0
2019-10-22 15:30:00,50.7,50.72,50.69,50.72,74228.0,45.3535,45.3714,45.3446,45.3714,74228.0
2019-10-22 15:35:00,50.72,50.73,50.67,50.67,158423.0,45.3714,45.3804,45.3267,45.3267,158423.0
2019-10-22 15:40:00,50.68,50.68,50.58,50.58,118132.0,45.3357,45.3357,45.2462,45.2462,118132.0
2019-10-22 15:45:00,50.59,50.61,50.54,50.61,141332.0,45.2551,45.273,45.2104,45.273,141332.0
2019-10-22 15:50:00,50.61,50.63,50.6,50.63,247272.0,45.273,45.2909,45.2641,45.2909,247272.0
2019-10-22 15:55:00,50.62,50.7,50.62,50.65,598918.0,45.282,45.3535,45.282,45.3088,598918.0
2019-10-23 09:30:00,50.1,50.27,50.0,50.16,324381.0,44.8168,44.9689,44.7274,44.8705,324381.0
2019-10-23 09:35:00,50.16,50.26,50.16,50.19,134984.0,44.8705,44.9599,44.8705,44.8973,134984.0
2019-10-23 09:40:00,50.19,50.39,50.17,50.38,110348.0,44.8973,45.0762,44.8794,45.0673,110348.0
2019-10-23 09:45:00,50.37,50.4,50.26,50.27,83295.0,45.0583,45.0852,44.9599,44.9689,83295.0
2019-10-23 09:50:00,50.27,50.27,50.21,50.21,230543.0,44.9689,44.9689,44.9152,44.9152,230543.0
2019-10-23 09:55:00,50.22,50.22,50.05,50.15,170513.0,44.9242,44.9242,44.7721,44.8615,170513.0
2019-10-23 10:00:00,50.15,50.18,50.1,50.15,121484.0,44.8615,44.8884,44.8168,44.8615,121484.0
2019-10-23 10:05:00,50.15,50.18,50.1,50.11,104635.0,44.8615,44.8884,44.8168,44.8258,104635.0
2019-10-23 10:10:00,50.11,50.13,50.05,50.1,98943.0,44.8258,44.8437,44.7721,44.8168,98943.0
2019-10-23 10:15:00,50.1,50.12,50.01,50.03,142170.0,44.8168,44.8347,44.7363,44.7542,142170.0
2019-10-23 10:20:00,50.03,50.03,49.93,49.94,101847.0,44.7542,44.7542,44.6647,44.6737,101847.0
2019-10-23 10:25:00,49.93,50.06,49.92,50.03,86876.0,44.6647,44.781,44.6558,44.7542,86876.0
2019-10-23 10:30:00,50.03,50.06,49.97,49.98,102655.0,44.7542,44.781,44.7005,44.7095,102655.0
2019-10-23 10:35:00,49.98,50.01,49.93,50.0,56746.0,44.7095,44.7363,44.6647,44.7274,56746.0
2019-10-23 10:40:00,49.99,50.07,49.96,50.05,45854.0,44.7184,44.79,44.6916,44.7721,45854.0
2019-10-23 10:45:00,50.04,50.1,50.03,50.09,46750.0,44.7631,44.8168,44.7542,44.8079,46750.0
2019-10-23 10:50:00,50.09,50.21,50.07,50.21,46268.0,44.8079,44.9152,44.79,44.9152,46268.0
2019-10-23 10:55:00,50.21,50.25,50.2,50.21,65076.0,44.9152,44.951,44.9063,44.9152,65076.0
2019-10-23 11:00:00,50.21,50.25,50.16,50.24,97494.0,44.9152,44.951,44.8705,44.9421,97494.0
2019-10-23 11:05:00,50.24,50.29,50.24,50.25,163243.0,44.9421,44.9868,44.9421,44.951,163243.0
2019-10-23 11:10:00,50.25,50.26,50.14,50.2,52874.0,44.951,44.9599,44.8526,44.9063,52874.0
2019-10-23 11:15:00,50.21,50.22,50.16,50.16,36285.0,44.9152,44.9242,44.8705,44.8705,36285.0
2019-10-23 11:20:00,50.16,50.18,50.13,50.13,108794.0,44.8705,44.8884,44.8437,44.8437,108794.0
2019-10-23 11:25:00,50.13,50.14,50.09,50.09,120928.0,44.8437,44.8526,44.8079,44.8079,120928.0
2019-10-23 11:30:00,50.1,50.12,50.06,50.08,79569.0,44.8168,44.8347,44.781,44.7989,79569.0
2019-10-23 11:35:00,50.08,50.13,50.06,50.12,139052.0,44.7989,44.8437,44.781,44.8347,139052.0
2019-10-23 11:40:00,50.12,50.2,50.12,50.18,54584.0,44.8347,44.9063,44.8347,44.8884,54584.0
2019-10-23 11:45:00,50.17,50.18,50.12,50.12,48624.0,44.8794,44.8884,44.8347,44.8347,48624.0
2019-10-23 11:50:00,50.13,50.15,50.11,50.15,55613.0,44.8437,44.8615,44.8258,44.8615,55613.0
2019-10-23 11:55:00,50.16,50.16,50.11,50.11,30692.0,44.8705,44.8705,44.8258,44.8258,30692.0
2019-10-23 12:00:00,50.11,50.14,50.09,50.1,66256.0,44.8258,44.8526,44.8079,44.8168,66256.0
2019-10-23 12:05:00,50.1,50.11,50.05,50.06,43460.0,44.8168,44.8258,44.7721,44.781,43460.0
2019-10-23 12:10:00,50.06,50.08,50.02,50.07,47483.0,44.781,44.7989,44.7453,44.79,47483.0
2019-10-23 12:15:00,50.07,50.11,50.05,50.11,36913.0,44.79,44.8258,44.7721,44.8258,36913.0
2019-10-23 12:20:00,50.11,50.12,50.07,50.08,27994.0,44.8258,44.8347,44.79,44.7989,27994.0
2019-10-23 12:25:00,50.08,50.13,50.05,50.13,44108.0,44.7989,44.8437,44.7721,44.8437,44108.0
2019-10-23 12:30:00,50.12,50.17,50.11,50.15,32750.0,44.8347,44.8794,44.8258,44.8615,32750.0
2019-10-23 12:35:00,50.15,50.17,50.13,50.15,127505.0,44.8615,44.8794,44.8437,44.8615,127505.0
2019-10-23 12:40:00,50.15,50.17,50.11,50.12,49872.0,44.8615,44.8794,44.8258,44.8347,49872.0
2019-10-23 12:45:00,50.12,50.13,50.08,50.09,41190.0,44.8347,44.8437,44.7989,44.8079,41190.0
2019-10-23 12:50:00,50.09,50.12,50.07,50.09,54613.0,44.8079,44.8347,44.79,44.8079,54613.0
2019-10-23 12:55:00,50.09,50.1,50.07,50.08,53438.0,44.8079,44.8168,44.79,44.7989,53438.0
2019-10-23 13:00:00,50.08,50.1,50.03,50.04,35832.0,44.7989,44.8168,44.7542,44.7631,35832.0
2019-10-23 13:05:00,50.04,50.08,50.02,50.05,75620.0,44.7631,44.7989,44.7453,44.7721,75620.0
2019-10-23 13:10:00,50.05,50.07,49.97,49.98,99878.0,44.7721,44.79,44.7005,44.7095,99878.0
2019-10-23 13:15:00,49.98,50.01,49.96,50.0,81560.0,44.7095,44.7363,44.6916,44.7274,81560.0
2019-10-23 13:20:00,50.01,50.02,49.99,50.02,76134.0,44.7363,44.7453,44.7184,44.7453,76134.0
2019-10-23 13:25:00,50.02,50.04,50.0,50.02,70211.0,44.7453,44.7631,44.7274,44.7453,70211.0
2019-10-23 13:30:00,50.01,50.04,50.0,50.03,54008.0,44.7363,44.7631,44.7274,44.7542,54008.0
2019-10-23 13:35:00,50.03,50.06,50.03,50.05,42567.0,44.7542,44.781,44.7542,44.7721,42567.0
2019-10-23 13:40:00,50.05,50.07,50.04,50.07,30807.0,44.7721,44.79,44.7631,44.79,30807.0
2019-10-23 13:45:00,50.07,50.11,50.06,50.11,43445.0,44.79,44.8258,44.781,44.8258,43445.0
2019-10-23 13:50:00,50.11,50.12,50.07,50.11,55564.0,44.8258,44.8347,44.79,44.8258,55564.0
2019-10-23 13:55:00,50.11,50.12,50.1,50.11,37873.0,44.8258,44.8347,44.8168,44.8258,37873.0
2019-10-23 14:00:00,50.11,50.11,50.08,50.09,39202.0,44.8258,44.8258,44.7989,44.8079,39202.0
2019-10-23 14:05:00,50.09,50.11,50.07,50.09,37613.0,44.8079,44.8258,44.79,44.8079,37613.0
2019-10-23 14:10:00,50.1,50.1,50.05,50.05,25890.0,44.8168,44.8168,44.7721,44.7721,25890.0
2019-10-23 14:15:00,50.05,50.06,50.01,50.02,41023.0,44.7721,44.781,44.7363,44.7453,41023.0
2019-10-23 14:20:00,50.02,50.03,50.0,50.01,29799.0,44.7453,44.7542,44.7274,44.7363,29799.0
2019-10-23 14:25:00,50.01,50.02,49.99,50.0,52290.0,44.7363,44.7453,44.7184,44.7274,52290.0
2019-10-23 14:30:00,50.0,50.05,50.0,50.05,108988.0,44.7274,44.7721,44.7274,44.7721,108988.0
2019-10-23 14:35:00,50.06,50.06,50.01,50.01,46740.0,44.781,44.781,44.7363,44.7363,46740.0
2019-10-23 14:40:00,50.02,50.03,49.98,50.02,114185.0,44.7453,44.7542,44.7095,44.7453,114185.0
2019-10-23 14:45:00,50.02,50.06,50.01,50.04,36501.0,44.7453,44.781,44.7363,44.7631,36501.0
2019-10-23 14:50:00,50.04,50.07,50.02,50.07,30295.0,44.7631,44.79,44.7453,44.79,30295.0
2019-10-23 14:55:00,50.06,50.07,50.04,50.07,38297.0,44.781,44.79,44.7631,44.79,38297.0
2019-10-23 15:00:00,50.07,50.09,50.05,50.09,31071.0,44.79,44.8079,44.7721,44.8079,31071.0
2019-10-23 15:05:00,50.09,50.13,50.08,50.13,36097.0,44.8079,44.8437,44.7989,44.8437,36097.0
2019-10-23 15:10:00,50.13,50.15,50.11,50.12,35807.0,44.8437,44.8615,44.8258,44.8347,35807.0
2019-10-23 15:15:00,50.12,50.13,50.11,50.13,32919.0,44.8347,44.8437,44.8258,44.8437,32919.0
2019-10-23 15:20:00,50.13,50.2,50.12,50.2,44655.0,44.8437,44.9063,44.8347,44.9063,44655.0
2019-10-23 15:25:00,50.19,50.23,50.19,50.19,140381.0,44.8973,44.9331,44.8973,44.8973,140381.0
2019-10-23 15:30:00,50.19,50.23,50.17,50.2,87341.0,44.8973,44.9331,44.8794,44.9063,87341.0
2019-10-23 15:35:00,50.21,50.21,50.13,50.14,75874.0,44.9152,44.9152,44.8437,44.8526,75874.0
2019-10-23 15:40:00,50.14,50.19,50.13,50.19,152666.0,44.8526,44.8973,44.8437,44.8973,152666.0
2019-10-23 15:45:00,50.19,50.2,50.17,50.19,96817.0,44.8973,44.9063,44.8794,44.8973,96817.0
2019-10-23 15:50:00,50.19,50.2,50.14,50.15,134888.0,44.8973,44.9063,44.8526,44.8615,134888.0
2019-10-23 15:55:00,50.15,50.21,50.13,50.17,307263.0,44.8615,44.9152,44.8437,44.8794,307263.0
2019-10-24 09:30:00,50.49,50.55,50.41,50.48,292833.0,45.1657,45.2194,45.0941,45.1567,292833.0
2019-10-24 09:35:00,50.45,50.5,50.44,50.48,159909.0,45.1299,45.1746,45.121,45.1567,159909.0
2019-10-24 09:40:00,50.48,50.51,50.44,50.45,49580.0,45.1567,45.1836,45.121,45.1299,49580.0
2019-10-24 09:45:00,50.45,50.46,50.28,50.29,61428.0,45.1299,45.1389,44.9778,44.9868,61428.0
2019-10-24 09:50:00,50.28,50.37,50.28,50.33,73349.0,44.9778,45.0583,44.9778,45.0226,73349.0
2019-10-24 09:55:00,50.33,50.36,50.23,50.32,73211.0,45.0226,45.0494,44.9331,45.0136,73211.0
2019-10-24 10:00:00,50.33,50.39,50.31,50.36,104666.0,45.0226,45.0762,45.0047,45.0494,104666.0
2019-10-24 10:05:00,50.36,50.42,50.34,50.4,36684.0,45.0494,45.1031,45.0315,45.0852,36684.0
2019-10-24 10:10:00,50.4,50.45,50.38,50.43,51888.0,45.0852,45.1299,45.0673,45.112,51888.0
2019-10-24 10:15:00,50.43,50.46,50.4,50.42,112661.0,45.112,45.1389,45.0852,45.1031,112661.0
2019-10-24 10:20:00,50.41,50.55,50.41,50.54,65869.0,45.0941,45.2194,45.0941,45.2104,65869.0
2019-10-24 10:25:00,50.54,50.57,50.52,50.54,41311.0,45.2104,45.2373,45.1925,45.2104,41311.0
2019-10-24 10:30:00,50.53,50.54,50.45,50.54,69237.0,45.2015,45.2104,45.1299,45.2104,69237.0
2019-10-24 10:35:00,50.54,50.56,50.51,50.55,71028.0,45.2104,45.2283,45.1836,45.2194,71028.0
2019-10-24 10:40:00,50.55,50.59,50.54,50.55,33633.0,45.2194,45.2551,45.2104,45.2194,33633.0
2019-10-24 10:45:00,50.55,50.59,50.55,50.58,27726.0,45.2194,45.2551,45.2194,45.2462,27726.0
2019-10-24 10:50:00,50.58,50.58,50.53,50.55,45673.0,45.2462,45.2462,45.2015,45.2194,45673.0
2019-10-24 10:55:00,50.56,50.61,50.52,50.61,52695.0,45.2283,45.273,45.1925,45.273,52695.0
2019-10-24 11:00:00,50.61,50.71,50.61,50.69,70041.0,45.273,45.3625,45.273,45.3446,70041.0
2019-10-24 11:05:00,50.69,50.75,50.68,50.74,62027.0,45.3446,45.3983,45.3357,45.3893,62027.0
2019-10-24 11:10:00,50.73,50.77,50.73,50.77,44847.0,45.3804,45.4162,45.3804,45.4162,44847.0
2019-10-24 11:15:00,50.77,50.79,50.74,50.76,60198.0,45.4162,45.4341,45.3893,45.4072,60198.0
2019-10-24 11:20:00,50.76,50.91,50.76,50.86,67652.0,45.4072,45.5414,45.4072,45.4967,67652.0
2019-10-24 11:25:00,50.86,50.92,50.85,50.92,58903.0,45.4967,45.5503,45.4877,45.5503,58903.0
2019-10-24 11:30:00,50.92,50.96,50.9,50.95,104402.0,45.5503,45.5861,45.5325,45.5772,104402.0
2019-10-24 11:35:00,50.95,51.05,50.95,50.99,372226.0,45.5772,45.6666,45.5772,45.613,372226.0
2019-10-24 11:40:00,50.99,51.02,50.87,50.87,162450.0,45.613,45.6398,45.5056,45.5056,162450.0
2019-10-24 11:45:00,50.88,50.88,50.79,50.8,89667.0,45.5146,45.5146,45.4341,45.443,89667.0
2019-10-24 11:50:00,50.8,50.88,50.77,50.86,66401.0,45.443,45.5146,45.4162,45.4967,66401.0
2019-10-24 11:55:00,50.86,50.87,50.83,50.85,28210.0,45.4967,45.5056,45.4698,45.4877,28210.0
2019-10-24 12:00:00,50.85,50.89,50.84,50.86,27058.0,45.4877,45.5235,45.4788,45.4967,27058.0
2019-10-24 12:05:00,50.86,50.86,50.77,50.78,22775.0,45.4967,45.4967,45.4162,45.4251,22775.0
2019-10-24 12:10:00,50.79,50.79,50.71,50.72,48359.0,45.4341,45.4341,45.3625,45.3714,48359.0
2019-10-24 12:15:00,50.71,50.72,50.65,50.7,75316.0,45.3625,45.3714,45.3088,45.3535,75316.0
2019-10-24 12:20:00,50.71,50.74,50.69,50.73,29774.0,45.3625,45.3893,45.3446,45.3804,29774.0
2019-10-24 12:25:00,50.73,50.75,50.7,50.72,55136.0,45.3804,45.3983,45.3535,45.3714,55136.0
2019-10-24 12:30:00,50.72,50.74,50.7,50.72,32349.0,45.3714,45.3893,45.3535,45.3714,32349.0
2019-10-24 12:35:00,50.71,50.73,50.69,50.71,39452.0,45.3625,45.3804,45.3446,45.3625,39452.0
2019-10-24 12:40:00,50.71,50.73,50.7,50.71,116425.0,45.3625,45.3804,45.3535,45.3625,116425.0
2019-10-24 12:45:00,50.72,50.74,50.69,50.7,49472.0,45.3714,45.3893,45.3446,45.3535,49472.0
2019-10-24 12:50:00,50.69,50.73,50.67,50.72,32007.0,45.3446,45.3804,45.3267,45.3714,32007.0
2019-10-24 12:55:00,50.73,50.73,50.68,50.71,42973.0,45.3804,45.3804,45.3357,45.3625,42973.0
2019-10-24 13:00:00,50.71,50.73,50.7,50.72,41471.0,45.3625,45.3804,45.3535,45.3714,41471.0
2019-10-24 13:05:00,50.72,50.76,50.72,50.72,48497.0,45.3714,45.4072,45.3714,45.3714,48497.0
2019-10-24 13:10:00,50.73,50.74,50.71,50.72,52506.0,45.3804,45.3893,45.3625,45.3714,52506.0
2019-10-24 13:15:00,50.73,50.78,50.71,50.78,31039.0,45.3804,45.4251,45.3625,45.4251,31039.0
2019-10-24 13:20:00,50.77,50.8,50.76,50.8,19148.0,45.4162,45.443,45.4072,45.443,19148.0
2019-10-24 13:25:00,50.8,50.81,50.78,50.79,66132.0,45.443,45.4519,45.4251,45.4341,66132.0
2019-10-24 13:30:00,50.8,50.81,50.76,50.78,155944.0,45.443,45.4519,45.4072,45.4251,155944.0
2019-10-24 13:35:00,50.78,50.79,50.76,50.77,41180.0,45.4251,45.4341,45.4072,45.4162,41180.0
2019-10-24 13:40:00,50.78,50.8,50.78,50.78,30010.0,45.4251,45.443,45.4251,45.4251,30010.0
2019-10-24 13:45:00,50.79,50.84,50.77,50.83,110433.0,45.4341,45.4788,45.4162,45.4698,110433.0
2019-10-24 13:50:00,50.82,50.83,50.8,50.82,53902.0,45.4609,45.4698,45.443,45.4609,53902.0
2019-10-24 13:55:00,50.82,50.84,50.82,50.84,18591.0,45.4609,45.4788,45.4609,45.4788,18591.0
2019-10-24 14:00:00,50.83,50.86,50.82,50.86,24454.0,45.4698,45.4967,45.4609,45.4967,24454.0
2019-10-24 14:05:00,50.86,50.86,50.84,50.85,44917.0,45.4967,45.4967,45.4788,45.4877,44917.0
2019-10-24 14:10:00,50.85,50.86,50.84,50.85,51321.0,45.4877,45.4967,45.4788,45.4877,51321.0
2019-10-24 14:15:00,50.85,50.93,50.84,50.92,151649.0,45.4877,45.5593,45.4788,45.5503,151649.0
2019-10-24 14:20:00,50.92,50.94,50.92,50.93,37496.0,45.5503,45.5682,45.5503,45.5593,37496.0
2019-10-24 14:25:00,50.93,50.94,50.9,50.92,29914.0,45.5593,45.5682,45.5325,45.5503,29914.0
2019-10-24 14:30:00,50.91,50.94,50.91,50.94,31788.0,45.5414,45.5682,45.5414,45.5682,31788.0
2019-10-24 14:35:00,50.94,51.02,50.94,51.01,68061.0,45.5682,45.6398,45.5682,45.6309,68061.0
2019-10-24 14:40:00,51.01,51.02,50.98,50.98,86956.0,45.6309,45.6398,45.604,45.604,86956.0
2019-10-24 14:45:00,50.99,50.99,50.96,50.97,37792.0,45.613,45.613,45.5861,45.5951,37792.0
2019-10-24 14:50:00,50.97,50.98,50.95,50.98,44284.0,45.5951,45.604,45.5772,45.604,44284.0
2019-10-24 14:55:00,50.98,50.98,50.9,50.9,39055.0,45.604,45.604,45.5325,45.5325,39055.0
2019-10-24 15:00:00,50.91,50.97,50.9,50.96,141228.0,45.5414,45.5951,45.5325,45.5861,141228.0
2019-10-24 15:05:00,50.96,50.97,50.91,50.92,39346.0,45.5861,45.5951,45.5414,45.5503,39346.0
2019-10-24 15:10:00,50.92,50.93,50.89,50.9,23735.0,45.5503,45.5593,45.5235,45.5325,23735.0
2019-10-24 15:15:00,50.9,50.91,50.87,50.9,39418.0,45.5325,45.5414,45.5056,45.5325,39418.0
2019-10-24 15:20:00,50.9,50.9,50.85,50.86,47203.0,45.5325,45.5325,45.4877,45.4967,47203.0
2019-10-24 15:25:00,50.86,50.9,50.85,50.89,44849.0,45.4967,45.5325,45.4877,45.5235,44849.0
2019-10-24 15:30:00,50.89,50.89,50.86,50.87,38580.0,45.5235,45.5235,45.4967,45.5056,38580.0
2019-10-24 15:35:00,50.87,50.9,50.86,50.87,75572.0,45.5056,45.5325,45.4967,45.5056,75572.0
2019-10-24 15:40:00,50.88,50.89,50.85,50.86,97903.0,45.5146,45.5235,45.4877,45.4967,97903.0
2019-10-24 15:45:00,50.86,50.91,50.83,50.9,246863.0,45.4967,45.5414,45.4698,45.5325,246863.0
2019-10-24 15:50:00,50.91,50.98,50.9,50.96,164272.0,45.5414,45.604,45.5325,45.5861,164272.0
2019-10-24 15:55:00,50.96,50.98,50.92,50.95,514360.0,45.5861,45.604,45.5503,45.5772,514360.0
2019-10-25 09:30:00,50.8,50.95,50.69,50.82,426125.0,45.443,45.5772,45.3446,45.4609,426125.0
2019-10-25 09:35:00,50.82,50.91,50.79,50.88,175316.0,45.4609,45.5414,45.4341,45.5146,175316.0
2019-10-25 09:40:00,50.88,50.94,50.83,50.87,180401.0,45.5146,45.5682,45.4698,45.5056,180401.0
2019-10-25 09:45:00,50.86,50.93,50.86,50.9,88130.0,45.4967,45.5593,45.4967,45.5325,88130.0
2019-10-25 09:50:00,50.9,50.94,50.88,50.88,47709.0,45.5325,45.5682,45.5146,45.5146,47709.0
2019-10-25 09:55:00,50.89,50.92,50.86,50.89,180991.0,45.5235,45.5503,45.4967,45.5235,180991.0
2019-10-25 10:00:00,50.89,50.9,50.83,50.83,66811.0,45.5235,45.5325,45.4698,45.4698,66811.0
2019-10-25 10:05:00,50.82,50.82,50.74,50.75,107839.0,45.4609,45.4609,45.3893,45.3983,107839.0
2019-10-25 10:10:00,50.75,50.8,50.72,50.79,105686.0,45.3983,45.443,45.3714,45.4341,105686.0
2019-10-25 10:15:00,50.8,50.86,50.78,50.85,104867.0,45.443,45.4967,45.4251,45.4877,104867.0
2019-10-25 10:20:00,50.86,50.92,50.83,50.9,90267.0,45.4967,45.5503,45.4698,45.5325,90267.0
2019-10-25 10:25:00,50.9,50.91,50.82,50.83,24788.0,45.5325,45.5414,45.4609,45.4698,24788.0
2019-10-25 10:30:00,50.83,50.89,50.8,50.87,186779.0,45.4698,45.5235,45.443,45.5056,186779.0
2019-10-25 10:35:00,50.88,50.98,50.87,50.97,147184.0,45.5146,45.604,45.5056,45.5951,147184.0
2019-10-25 10:40:00,50.97,50.98,50.91,50.95,163585.0,45.5951,45.604,45.5414,45.5772,163585.0
2019-10-25 10:45:00,50.95,51.07,50.94,51.05,65860.0,45.5772,45.6845,45.5682,45.6666,65860.0
2019-10-25 10:50:00,51.05,51.07,51.04,51.07,69406.0,45.6666,45.6845,45.6577,45.6845,69406.0
2019-10-25 10:55:00,51.06,51.09,50.99,50.99,75329.0,45.6756,45.7024,45.613,45.613,75329.0
2019-10-25 11:00:00,51.0,51.02,50.94,51.01,92119.0,45.6219,45.6398,45.5682,45.6309,92119.0
2019-10-25 11:05:00,51.01,51.02,50.96,50.97,77806.0,45.6309,45.6398,45.5861,45.5951,77806.0
2019-10-25 11:10:00,50.97,51.03,50.94,50.95,140034.0,45.5951,45.6487,45.5682,45.5772,140034.0
2019-10-25 11:15:00,50.94,50.96,50.91,50.93,45719.0,45.5682,45.5861,45.5414,45.5593,45719.0
2019-10-25 11:20:00,50.93,50.98,50.91,50.97,53082.0,45.5593,45.604,45.5414,45.5951,53082.0
2019-10-25 11:25:00,50.96,51.04,50.96,51.0,104998.0,45.5861,45.6577,45.5861,45.6219,104998.0
2019-10-25 11:30:00,51.0,51.01,50.91,50.91,111170.0,45.6219,45.6309,45.5414,45.5414,111170.0
2019-10-25 11:35:00,50.92,50.97,50.91,50.95,54493.0,45.5503,45.5951,45.5414,45.5772,54493.0
2019-10-25 11:40:00,50.96,50.99,50.95,50.98,48242.0,45.5861,45.613,45.5772,45.604,48242.0
2019-10-25 11:45:00,50.98,51.0,50.97,50.98,25075.0,45.604,45.6219,45.5951,45.604,25075.0
2019-10-25 11:50:00,50.98,51.0,50.96,50.97,22046.0,45.604,45.6219,45.5861,45.5951,22046.0
2019-10-25 11:55:00,50.97,50.97,50.92,50.94,33114.0,45.5951,45.5951,45.5503,45.5682,33114.0
2019-10-25 12:00:00,50.94,50.95,50.89,50.92,182856.0,45.5682,45.5772,45.5235,45.5503,182856.0
2019-10-25 12:05:00,50.91,50.92,50.88,50.91,63247.0,45.5414,45.5503,45.5146,45.5414,63247.0
2019-10-25 12:10:00,50.91,50.93,50.9,50.93,47864.0,45.5414,45.5593,45.5325,45.5593,47864.0
2019-10-25 12:15:00,50.92,50.96,50.91,50.95,39514.0,45.5503,45.5861,45.5414,45.5772,39514.0
2019-10-25 12:20:00,50.96,50.98,50.95,50.98,18489.0,45.5861,45.604,45.5772,45.604,18489.0
2019-10-25 12:25:00,50.98,51.01,50.97,51.0,29143.0,45.604,45.6309,45.5951,45.6219,29143.0
2019-10-25 12:30:00,51.0,51.01,50.97,50.98,19309.0,45.6219,45.6309,45.5951,45.604,19309.0
2019-10-25 12:35:00,50.98,51.05,50.97,51.04,24761.0,45.604,45.6666,45.5951,45.6577,24761.0
2019-10-25 12:40:00,51.03,51.05,51.03,51.05,27084.0,45.6487,45.6666,45.6487,45.6666,27084.0
2019-10-25 12:45:00,51.05,51.05,51.0,51.02,19460.0,45.6666,45.6666,45.6219,45.6398,19460.0
2019-10-25 12:50:00,51.02,51.05,51.0,51.05,39978.0,45.6398,45.6666,45.6219,45.6666,39978.0
2019-10-25 12:55:00,51.05,51.06,51.02,51.04,21744.0,45.6666,45.6756,45.6398,45.6577,21744.0
2019-10-25 13:00:00,51.04,51.07,51.03,51.05,53926.0,45.6577,45.6845,45.6487,45.6666,53926.0
2019-10-25 13:05:00,51.05,51.07,51.05,51.05,26593.0,45.6666,45.6845,45.6666,45.6666,26593.0
2019-10-25 13:10:00,51.05,51.09,51.05,51.06,24965.0,45.6666,45.7024,45.6666,45.6756,24965.0
2019-10-25 13:15:00,51.05,51.08,51.02,51.04,25780.0,45.6666,45.6935,45.6398,45.6577,25780.0
2019-10-25 13:20:00,51.04,51.06,51.02,51.03,14193.0,45.6577,45.6756,45.6398,45.6487,14193.0
2019-10-25 13:25:00,51.03,51.06,51.02,51.04,13941.0,45.6487,45.6756,45.6398,45.6577,13941.0
2019-10-25 13:30:00,51.04,51.04,51.02,51.03,29797.0,45.6577,45.6577,45.6398,45.6487,29797.0
2019-10-25 13:35:00,51.02,51.03,51.01,51.02,16566.0,45.6398,45.6487,45.6309,45.6398,16566.0
2019-10-25 13:40:00,51.01,51.04,50.99,51.02,30606.0,45.6309,45.6577,45.613,45.6398,30606.0
2019-10-25 13:45:00,51.02,51.04,51.01,51.04,27028.0,45.6398,45.6577,45.6309,45.6577,27028.0
2019-10-25 13:50:00,51.04,51.06,51.03,51.05,15261.0,45.6577,45.6756,45.6487,45.6666,15261.0
2019-10-25 13:55:00,51.05,51.06,51.02,51.05,20708.0,45.6666,45.6756,45.6398,45.6666,20708.0
2019-10-25 14:00:00,51.05,51.06,50.96,50.98,37472.0,45.6666,45.6756,45.5861,45.604,37472.0
2019-10-25 14:05:00,50.97,50.97,50.94,50.95,21655.0,45.5951,45.5951,45.5682,45.5772,21655.0
2019-10-25 14:10:00,50.95,50.98,50.94,50.98,16463.0,45.5772,45.604,45.5682,45.604,16463.0
2019-10-25 14:15:00,50.97,50.99,50.96,50.98,23745.0,45.5951,45.613,45.5861,45.604,23745.0
2019-10-25 14:20:00,50.99,51.01,50.98,51.0,19508.0,45.613,45.6309,45.604,45.6219,19508.0
2019-10-25 14:25:00,51.0,51.02,50.99,51.02,25262.0,45.6219,45.6398,45.613,45.6398,25262.0
2019-10-25 14:30:00,51.01,51.02,50.98,50.98,16216.0,45.6309,45.6398,45.604,45.604,16216.0
2019-10-25 14:35:00,50.98,51.01,50.96,51.0,21129.0,45.604,45.6309,45.5861,45.6219,21129.0
2019-10-25 14:40:00,50.99,51.02,50.98,51.01,22910.0,45.613,45.6398,45.604,45.6309,22910.0
2019-10-25 14:45:00,51.0,51.05,51.0,51.03,35716.0,45.6219,45.6666,45.6219,45.6487,35716.0
2019-10-25 14:50:00,51.03,51.06,51.02,51.05,18949.0,45.6487,45.6756,45.6398,45.6666,18949.0
2019-10-25 14:55:00,51.05,51.06,51.03,51.06,23117.0,45.6666,45.6756,45.6487,45.6756,23117.0
2019-10-25 15:00:00,51.05,51.06,51.03,51.04,27153.0,45.6666,45.6756,45.6487,45.6577,27153.0
2019-10-25 15:05:00,51.05,51.06,51.02,51.05,59958.0,45.6666,45.6756,45.6398,45.6666,59958.0
2019-10-25 15:10:00,51.05,51.07,51.05,51.05,37369.0,45.6666,45.6845,45.6666,45.6666,37369.0
2019-10-25 15:15:00,51.06,51.06,51.02,51.04,37811.0,45.6756,45.6756,45.6398,45.6577,37811.0
2019-10-25 15:20:00,51.05,51.11,51.04,51.1,64207.0,45.6666,45.7203,45.6577,45.7114,64207.0
2019-10-25 15:25:00,51.1,51.12,51.1,51.11,32108.0,45.7114,45.7293,45.7114,45.7203,32108.0
2019-10-25 15:30:00,51.11,51.14,51.1,51.12,52695.0,45.7203,45.7471,45.7114,45.7293,52695.0
2019-10-25 15:35:00,51.11,51.12,51.09,51.11,45754.0,45.7203,45.7293,45.7024,45.7203,45754.0
2019-10-25 15:40:00,51.11,51.11,51.07,51.09,76687.0,45.7203,45.7203,45.6845,45.7024,76687.0
2019-10-25 15:45:00,51.09,51.11,51.07,51.09,182839.0,45.7024,45.7203,45.6845,45.7024,182839.0
2019-10-25 15:50:00,51.1,51.13,51.09,51.13,161289.0,45.7114,45.7382,45.7024,45.7382,161289.0
2019-10-25 15:55:00,51.13,51.23,51.12,51.14,478863.0,45.7382,45.8277,45.7293,45.7471,478863.0
2019-10-28 09:30:00,51.4,51.4,51.05,51.25,309455.0,45.9797,45.9797,45.6666,45.8455,309455.0
2019-10-28 09:35:00,51.26,51.38,51.21,51.34,123549.0,45.8545,45.9618,45.8098,45.9261,123549.0
2019-10-28 09:40:00,51.35,51.39,51.29,51.32,121326.0,45.935,45.9708,45.8813,45.9082,121326.0
2019-10-28 09:45:00,51.31,51.32,51.25,51.26,92922.0,45.8992,45.9082,45.8455,45.8545,92922.0
2019-10-28 09:50:00,51.26,51.34,51.23,51.34,204666.0,45.8545,45.9261,45.8277,45.9261,204666.0
2019-10-28 09:55:00,51.35,51.38,51.33,51.38,71427.0,45.935,45.9618,45.9171,45.9618,71427.0
2019-10-28 10:00:00,51.38,51.43,51.38,51.4,110178.0,45.9618,46.0066,45.9618,45.9797,110178.0
2019-10-28 10:05:00,51.4,51.46,51.4,51.41,108238.0,45.9797,46.0334,45.9797,45.9887,108238.0
2019-10-28 10:10:00,51.41,51.44,51.35,51.37,93383.0,45.9887,46.0155,45.935,45.9529,93383.0
2019-10-28 10:15:00,51.36,51.43,51.33,51.41,61796.0,45.9439,46.0066,45.9171,45.9887,61796.0
2019-10-28 10:20:00,51.41,51.43,51.37,51.38,32349.0,45.9887,46.0066,45.9529,45.9618,32349.0
2019-10-28 10:25:00,51.39,51.43,51.37,51.43,34544.0,45.9708,46.0066,45.9529,46.0066,34544.0
2019-10-28 10:30:00,51.43,51.45,51.39,51.43,153774.0,46.0066,46.0245,45.9708,46.0066,153774.0
2019-10-28 10:35:00,51.43,51.46,51.39,51.44,60185.0,46.0066,46.0334,45.9708,46.0155,60185.0
2019-10-28 10:40:00,51.44,51.46,51.43,51.46,40406.0,46.0155,46.0334,46.0066,46.0334,40406.0
2019-10-28 10:45:00,51.45,51.48,51.43,51.46,57852.0,46.0245,46.0513,46.0066,46.0334,57852.0
2019-10-28 10:50:00,51.45,51.46,51.39,51.39,65534.0,46.0245,46.0334,45.9708,45.9708,65534.0
2019-10-28 10:55:00,51.4,51.4,51.31,51.32,83501.0,45.9797,45.9797,45.8992,45.9082,83501.0
2019-10-28 11:00:00,51.32,51.38,51.28,51.29,100095.0,45.9082,45.9618,45.8724,45.8813,100095.0
2019-10-28 11:05:00,51.29,51.31,51.26,51.31,96195.0,45.8813,45.8992,45.8545,45.8992,96195.0
2019-10-28 11:10:00,51.3,51.35,51.27,51.28,60086.0,45.8903,45.935,45.8634,45.8724,60086.0
2019-10-28 11:15:00,51.27,51.28,51.25,51.25,59279.0,45.8634,45.8724,45.8455,45.8455,59279.0
2019-10-28 11:20:00,51.25,51.32,51.25,51.32,33406.0,45.8455,45.9082,45.8455,45.9082,33406.0
2019-10-28 11:25:00,51.32,51.38,51.31,51.38,33934.0,45.9082,45.9618,45.8992,45.9618,33934.0
2019-10-28 11:30:00,51.38,51.38,51.33,51.34,47603.0,45.9618,45.9618,45.9171,45.9261,47603.0
2019-10-28 11:35:00,51.34,51.36,51.33,51.33,34703.0,45.9261,45.9439,45.9171,45.9171,34703.0
2019-10-28 11:40:00,51.34,51.36,51.32,51.35,32138.0,45.9261,45.9439,45.9082,45.935,32138.0
2019-10-28 11:45:00,51.36,51.39,51.34,51.39,286350.0,45.9439,45.9708,45.9261,45.9708,286350.0
2019-10-28 11:50:00,51.39,51.4,51.33,51.35,52743.0,45.9708,45.9797,45.9171,45.935,52743.0
2019-10-28 11:55:00,51.35,51.37,51.34,51.36,72776.0,45.935,45.9529,45.9261,45.9439,72776.0
2019-10-28 12:00:00,51.36,51.36,51.34,51.36,87819.0,45.9439,45.9439,45.9261,45.9439,87819.0
2019-10-28 12:05:00,51.35,51.42,51.35,51.38,153868.0,45.935,45.9976,45.935,45.9618,153868.0
2019-10-28 12:10:00,51.38,51.4,51.36,51.38,20067.0,45.9618,45.9797,45.9439,45.9618,20067.0
2019-10-28 12:15:00,51.38,51.4,51.37,51.39,47832.0,45.9618,45.9797,45.9529,45.9708,47832.0
2019-10-28 12:20:00,51.4,51.42,51.39,51.42,77894.0,45.9797,45.9976,45.9708,45.9976,77894.0
2019-10-28 12:25:00,51.42,51.44,51.38,51.44,151719.0,45.9976,46.0155,45.9618,46.0155,151719.0
2019-10-28 12:30:00,51.43,51.45,51.41,51.42,55266.0,46.0066,46.0245,45.9887,45.9976,55266.0
2019-10-28 12:35:00,51.41,51.44,51.41,51.44,37408.0,45.9887,46.0155,45.9887,46.0155,37408.0
2019-10-28 12:40:00,51.44,51.45,51.42,51.43,25019.0,46.0155,46.0245,45.9976,46.0066,25019.0
2019-10-28 12:45:00,51.42,51.45,51.42,51.43,43644.0,45.9976,46.0245,45.9976,46.0066,43644.0
2019-10-28 12:50:00,51.43,51.44,51.38,51.39,30140.0,46.0066,46.0155,45.9618,45.9708,30140.0
2019-10-28 12:55:00,51.39,51.4,51.36,51.4,26770.0,45.9708,45.9797,45.9439,45.9797,26770.0
2019-10-28 13:00:00,51.4,51.4,51.38,51.4,24325.0,45.9797,45.9797,45.9618,45.9797,24325.0
2019-10-28 13:05:00,51.4,51.4,51.37,51.39,30398.0,45.9797,45.9797,45.9529,45.9708,30398.0
2019-10-28 13:10:00,51.39,51.39,51.36,51.37,27503.0,45.9708,45.9708,45.9439,45.9529,27503.0
2019-10-28 13:15:00,51.37,51.38,51.35,51.36,44949.0,45.9529,45.9618,45.935,45.9439,44949.0
2019-10-28 13:20:00,51.36,51.37,51.34,51.34,29033.0,45.9439,45.9529,45.9261,45.9261,29033.0
2019-10-28 13:25:00,51.35,51.36,51.34,51.35,22236.0,45.935,45.9439,45.9261,45.935,22236.0
2019-10-28 13:30:00,51.35,51.35,51.34,51.35,24462.0,45.935,45.935,45.9261,45.935,24462.0
2019-10-28 13:35:00,51.35,51.38,51.33,51.38,29869.0,45.935,45.9618,45.9171,45.9618,29869.0
2019-10-28 13:40:00,51.38,51.39,51.38,51.39,26175.0,45.9618,45.9708,45.9618,45.9708,26175.0
2019-10-28 13:45:00,51.39,51.4,51.39,51.39,23838.0,45.9708,45.9797,45.9708,45.9708,23838.0
2019-10-28 13:50:00,51.4,51.4,51.39,51.39,17624.0,45.9797,45.9797,45.9708,45.9708,17624.0
2019-10-28 13:55:00,51.4,51.4,51.31,51.39,111150.0,45.9797,45.9797,45.8992,45.9708,111150.0
2019-10-28 14:00:00,51.4,51.46,51.39,51.43,62092.0,45.9797,46.0334,45.9708,46.0066,62092.0
2019-10-28 14:05:00,51.43,51.43,51.41,51.42,34511.0,46.0066,46.0066,45.9887,45.9976,34511.0
2019-10-28 14:10:00,51.41,51.44,51.41,51.44,41115.0,45.9887,46.0155,45.9887,46.0155,41115.0
2019-10-28 14:15:00,51.44,51.45,51.43,51.45,26198.0,46.0155,46.0245,46.0066,46.0245,26198.0
2019-10-28 14:20:00,51.45,51.45,51.44,51.45,21909.0,46.0245,46.0245,46.0155,46.0245,21909.0
2019-10-28 14:25:00,51.45,51.45,51.39,51.4,71798.0,46.0245,46.0245,45.9708,45.9797,71798.0
2019-10-28 14:30:00,51.4,51.4,51.38,51.39,32832.0,45.9797,45.9797,45.9618,45.9708,32832.0
2019-10-28 14:35:00,51.39,51.39,51.35,51.36,33565.0,45.9708,45.9708,45.935,45.9439,33565.0
2019-10-28 14:40:00,51.36,51.38,51.35,51.36,28574.0,45.9439,45.9618,45.935,45.9439,28574.0
2019-10-28 14:45:00,51.36,51.36,51.32,51.33,46761.0,45.9439,45.9439,45.9082,45.9171,46761.0
2019-10-28 14:50:00,51.33,51.34,51.32,51.34,28394.0,45.9171,45.9261,45.9082,45.9261,28394.0
2019-10-28 14:55:00,51.34,51.4,51.33,51.4,60606.0,45.9261,45.9797,45.9171,45.9797,60606.0
2019-10-28 15:00:00,51.4,51.41,51.38,51.39,42461.0,45.9797,45.9887,45.9618,45.9708,42461.0
2019-10-28 15:05:00,51.39,51.39,51.35,51.36,39946.0,45.9708,45.9708,45.935,45.9439,39946.0
2019-10-28 15:10:00,51.35,51.36,51.34,51.35,87206.0,45.935,45.9439,45.9261,45.935,87206.0
2019-10-28 15:15:00,51.34,51.36,51.33,51.36,264805.0,45.9261,45.9439,45.9171,45.9439,264805.0
2019-10-28 15:20:00,51.36,51.37,51.34,51.35,44062.0,45.9439,45.9529,45.9261,45.935,44062.0
2019-10-28 15:25:00,51.35,51.38,51.34,51.34,68091.0,45.935,45.9618,45.9261,45.9261,68091.0
2019-10-28 15:30:00,51.34,51.36,51.34,51.34,89434.0,45.9261,45.9439,45.9261,45.9261,89434.0
2019-10-28 15:35:00,51.34,51.36,51.32,51.35,80859.0,45.9261,45.9439,45.9082,45.935,80859.0
2019-10-28 15:40:00,51.34,51.35,51.3,51.34,162653.0,45.9261,45.935,45.8903,45.9261,162653.0
2019-10-28 15:45:00,51.34,51.36,51.33,51.35,352314.0,45.9261,45.9439,45.9171,45.935,352314.0
2019-10-28 15:50:00,51.35,51.39,51.34,51.37,224747.0,45.935,45.9708,45.9261,45.9529,224747.0
2019-10-28 15:55:00,51.37,51.38,51.31,51.31,411503.0,45.9529,45.9618,45.8992,45.8992,411503.0
2019-10-29 09:30:00,51.5,51.84,51.45,51.75,194607.0,46.0692,46.3733,46.0245,46.2928,194607.0
2019-10-29 09:35:00,51.74,51.74,51.6,51.62,104600.0,46.2839,46.2839,46.1586,46.1765,104600.0
2019-10-29 09:40:00,51.63,51.71,51.6,51.71,85728.0,46.1855,46.257,46.1586,46.257,85728.0
2019-10-29 09:45:00,51.72,51.76,51.65,51.67,54261.0,46.266,46.3018,46.2034,46.2213,54261.0
2019-10-29 09:50:00,51.66,51.66,51.61,51.64,101901.0,46.2123,46.2123,46.1676,46.1944,101901.0
2019-10-29 09:55:00,51.63,51.67,51.63,51.64,50297.0,46.1855,46.2213,46.1855,46.1944,50297.0
2019-10-29 10:00:00,51.65,51.68,51.58,51.6,85534.0,46.2034,46.2302,46.1407,46.1586,85534.0
2019-10-29 10:05:00,51.6,51.6,51.55,51.58,53263.0,46.1586,46.1586,46.1139,46.1407,53263.0
2019-10-29 10:10:00,51.58,51.7,51.58,51.7,44142.0,46.1407,46.2481,46.1407,46.2481,44142.0
2019-10-29 10:15:00,51.7,51.74,51.66,51.74,69987.0,46.2481,46.2839,46.2123,46.2839,69987.0
2019-10-29 10:20:00,51.74,51.75,51.7,51.72,61951.0,46.2839,46.2928,46.2481,46.266,61951.0
2019-10-29 10:25:00,51.71,51.75,51.66,51.66,47970.0,46.257,46.2928,46.2123,46.2123,47970.0
2019-10-29 10:30:00,51.66,51.7,51.63,51.7,29693.0,46.2123,46.2481,46.1855,46.2481,29693.0
2019-10-29 10:35:00,51.7,51.72,51.67,51.7,44907.0,46.2481,46.266,46.2213,46.2481,44907.0
2019-10-29 10:40:00,51.69,51.76,51.68,51.73,30461.0,46.2391,46.3018,46.2302,46.2749,30461.0
2019-10-29 10:45:00,51.74,51.81,51.73,51.78,29018.0,46.2839,46.3465,46.2749,46.3197,29018.0
2019-10-29 10:50:00,51.77,51.77,51.7,51.74,44332.0,46.3107,46.3107,46.2481,46.2839,44332.0
2019-10-29 10:55:00,51.75,51.79,51.72,51.73,49597.0,46.2928,46.3286,46.266,46.2749,49597.0
2019-10-29 11:00:00,51.73,51.75,51.72,51.73,23544.0,46.2749,46.2928,46.266,46.2749,23544.0
2019-10-29 11:05:00,51.74,51.76,51.72,51.75,51370.0,46.2839,46.3018,46.266,46.2928,51370.0
2019-10-29 11:10:00,51.76,51.78,51.73,51.76,32725.0,46.3018,46.3197,46.2749,46.3018,32725.0
2019-10-29 11:15:00,51.76,51.77,51.7,51.71,28519.0,46.3018,46.3107,46.2481,46.257,28519.0
2019-10-29 11:20:00,51.71,51.71,51.63,51.63,87300.0,46.257,46.257,46.1855,46.1855,87300.0
2019-10-29 11:25:00,51.64,51.67,51.63,51.66,71441.0,46.1944,46.2213,46.1855,46.2123,71441.0
2019-10-29 11:30:00,51.66,51.73,51.65,51.73,46710.0,46.2123,46.2749,46.2034,46.2749,46710.0
2019-10-29 11:35:00,51.72,51.75,51.69,51.74,131153.0,46.266,46.2928,46.2391,46.2839,131153.0
2019-10-29 11:40:00,51.75,51.77,51.73,51.75,60733.0,46.2928,46.3107,46.2749,46.2928,60733.0
2019-10-29 11:45:00,51.75,51.79,51.74,51.78,80669.0,46.2928,46.3286,46.2839,46.3197,80669.0
2019-10-29 11:50:00,51.78,51.8,51.75,51.79,57434.0,46.3197,46.3375,46.2928,46.3286,57434.0
2019-10-29 11:55:00,51.79,51.79,51.6,51.64,143161.0,46.3286,46.3286,46.1586,46.1944,143161.0
2019-10-29 12:00:00,51.64,51.65,51.56,51.56,116980.0,46.1944,46.2034,46.1229,46.1229,116980.0
2019-10-29 12:05:00,51.57,51.71,51.56,51.71,67056.0,46.1318,46.257,46.1229,46.257,67056.0
2019-10-29 12:10:00,51.71,51.75,51.7,51.75,58151.0,46.257,46.2928,46.2481,46.2928,58151.0
2019-10-29 12:15:00,51.75,51.79,51.73,51.76,41010.0,46.2928,46.3286,46.2749,46.3018,41010.0
2019-10-29 12:20:00,51.76,51.76,51.69,51.7,39693.0,46.3018,46.3018,46.2391,46.2481,39693.0
2019-10-29 12:25:00,51.69,51.71,51.64,51.68,21237.0,46.2391,46.257,46.1944,46.2302,21237.0
2019-10-29 12:30:00,51.68,51.69,51.65,51.69,21195.0,46.2302,46.2391,46.2034,46.2391,21195.0
2019-10-29 12:35:00,51.69,51.69,51.63,51.64,24652.0,46.2391,46.2391,46.1855,46.1944,24652.0
2019-10-29 12:40:00,51.64,51.64,51.61,51.63,14309.0,46.1944,46.1944,46.1676,46.1855,14309.0
2019-10-29 12:45:00,51.64,51.66,51.63,51.66,20170.0,46.1944,46.2123,46.1855,46.2123,20170.0
2019-10-29 12:50:00,51.66,51.67,51.65,51.66,19957.0,46.2123,46.2213,46.2034,46.2123,19957.0
2019-10-29 12:55:00,51.66,51.67,51.61,51.62,17550.0,46.2123,46.2213,46.1676,46.1765,17550.0
2019-10-29 13:00:00,51.62,51.63,51.61,51.62,12169.0,46.1765,46.1855,46.1676,46.1765,12169.0
2019-10-29 13:05:00,51.62,51.64,51.6,51.62,22067.0,46.1765,46.1944,46.1586,46.1765,22067.0
2019-10-29 13:10:00,51.62,51.66,51.61,51.65,25402.0,46.1765,46.2123,46.1676,46.2034,25402.0
2019-10-29 13:15:00,51.65,51.67,51.64,51.66,20913.0,46.2034,46.2213,46.1944,46.2123,20913.0
2019-10-29 13:20:00,51.66,51.68,51.65,51.67,15991.0,46.2123,46.2302,46.2034,46.2213,15991.0
2019-10-29 13:25:00,51.67,51.7,51.66,51.7,18941.0,46.2213,46.2481,46.2123,46.2481,18941.0
2019-10-29 13:30:00,51.7,51.7,51.67,51.68,30489.0,46.2481,46.2481,46.2213,46.2302,30489.0
2019-10-29 13:35:00,51.68,51.7,51.67,51.69,14047.0,46.2302,46.2481,46.2213,46.2391,14047.0
2019-10-29 13:40:00,51.68,51.69,51.63,51.64,31372.0,46.2302,46.2391,46.1855,46.1944,31372.0
2019-10-29 13:45:00,51.64,51.67,51.63,51.66,26398.0,46.1944,46.2213,46.1855,46.2123,26398.0
2019-10-29 13:50:00,51.66,51.68,51.65,51.67,23852.0,46.2123,46.2302,46.2034,46.2213,23852.0
2019-10-29 13:55:00,51.67,51.67,51.64,51.64,19562.0,46.2213,46.2213,46.1944,46.1944,19562.0
2019-10-29 14:00:00,51.64,51.64,51.62,51.62,91728.0,46.1944,46.1944,46.1765,46.1765,91728.0
2019-10-29 14:05:00,51.63,51.64,51.6,51.61,78447.0,46.1855,46.1944,46.1586,46.1676,78447.0
2019-10-29 14:10:00,51.62,51.62,51.58,51.59,35953.0,46.1765,46.1765,46.1407,46.1497,35953.0
2019-10-29 14:15:00,51.59,51.62,51.58,51.62,38859.0,46.1497,46.1765,46.1407,46.1765,38859.0
2019-10-29 14:20:00,51.62,51.64,51.61,51.63,38432.0,46.1765,46.1944,46.1676,46.1855,38432.0
2019-10-29 14:25:00,51.63,51.64,51.61,51.63,33437.0,46.1855,46.1944,46.1676,46.1855,33437.0
2019-10-29 14:30:00,51.63,51.64,51.6,51.61,37577.0,46.1855,46.1944,46.1586,46.1676,37577.0
2019-10-29 14:35:00,51.6,51.63,51.6,51.63,16821.0,46.1586,46.1855,46.1586,46.1855,16821.0
2019-10-29 14:40:00,51.63,51.63,51.6,51.61,31096.0,46.1855,46.1855,46.1586,46.1676,31096.0
2019-10-29 14:45:00,51.61,51.64,51.6,51.64,14357.0,46.1676,46.1944,46.1586,46.1944,14357.0
2019-10-29 14:50:00,51.64,51.64,51.57,51.57,72025.0,46.1944,46.1944,46.1318,46.1318,72025.0
2019-10-29 14:55:00,51.58,51.58,51.55,51.56,25497.0,46.1407,46.1407,46.1139,46.1229,25497.0
2019-10-29 15:00:00,51.56,51.57,51.55,51.56,19675.0,46.1229,46.1318,46.1139,46.1229,19675.0
2019-10-29 15:05:00,51.57,51.61,51.56,51.61,34663.0,46.1318,46.1676,46.1229,46.1676,34663.0
2019-10-29 15:10:00,51.61,51.62,51.59,51.62,55912.0,46.1676,46.1765,46.1497,46.1765,55912.0
2019-10-29 15:15:00,51.62,51.64,51.6,51.62,42787.0,46.1765,46.1944,46.1586,46.1765,42787.0
2019-10-29 15:20:00,51.61,51.63,51.59,51.61,23265.0,46.1676,46.1855,46.1497,46.1676,23265.0
2019-10-29 15:25:00,51.6,51.61,51.56,51.58,28703.0,46.1586,46.1676,46.1229,46.1407,28703.0
2019-10-29 15:30:00,51.58,51.59,51.55,51.55,63013.0,46.1407,46.1497,46.1139,46.1139,63013.0
2019-10-29 15:35:00,51.55,51.56,51.5,51.52,102139.0,46.1139,46.1229,46.0692,46.0871,102139.0
2019-10-29 15:40:00,51.51,51.53,51.5,51.5,53952.0,46.0781,46.096,46.0692,46.0692,53952.0
2019-10-29 15:45:00,51.51,51.52,51.46,51.47,167624.0,46.0781,46.0871,46.0334,46.0423,167624.0
2019-10-29 15:50:00,51.47,51.51,51.44,51.51,180989.0,46.0423,46.0781,46.0155,46.0781,180989.0
2019-10-29 15:55:00,51.51,51.52,51.47,51.47,242131.0,46.0781,46.0871,46.0423,46.0423,242131.0
2019-10-30 09:30:00,51.79,51.81,51.6,51.62,252809.0,46.3286,46.3465,46.1586,46.1765,252809.0
2019-10-30 09:35:00,51.62,51.74,51.61,51.73,50477.0,46.1765,46.2839,46.1676,46.2749,50477.0
2019-10-30 09:40:00,51.73,51.74,51.66,51.69,71237.0,46.2749,46.2839,46.2123,46.2391,71237.0
2019-10-30 09:45:00,51.7,51.7,51.64,51.66,165803.0,46.2481,46.2481,46.1944,46.2123,165803.0
2019-10-30 09:50:00,51.66,51.73,51.66,51.72,53852.0,46.2123,46.2749,46.2123,46.266,53852.0
2019-10-30 09:55:00,51.72,51.83,51.71,51.82,118892.0,46.266,46.3644,46.257,46.3554,118892.0
2019-10-30 10:00:00,51.81,51.84,51.66,51.76,185737.0,46.3465,46.3733,46.2123,46.3018,185737.0
2019-10-30 10:05:00,51.76,51.81,51.73,51.76,92143.0,46.3018,46.3465,46.2749,46.3018,92143.0
2019-10-30 10:10:00,51.76,51.77,51.71,51.75,82769.0,46.3018,46.3107,46.257,46.2928,82769.0
2019-10-30 10:15:00,51.75,51.77,51.74,51.76,67893.0,46.2928,46.3107,46.2839,46.3018,67893.0
2019-10-30 10:20:00,51.75,51.77,51.74,51.76,54813.0,46.2928,46.3107,46.2839,46.3018,54813.0
2019-10-30 10:25:00,51.76,51.77,51.73,51.73,51785.0,46.3018,46.3107,46.2749,46.2749,51785.0
2019-10-30 10:30:00,51.73,51.75,51.72,51.73,54930.0,46.2749,46.2928,46.266,46.2749,54930.0
2019-10-30 10:35:00,51.73,51.76,51.73,51.75,35959.0,46.2749,46.3018,46.2749,46.2928,35959.0
2019-10-30 10:40:00,51.75,51.76,51.73,51.73,50230.0,46.2928,46.3018,46.2749,46.2749,50230.0
2019-10-30 10:45:00,51.74,51.78,51.74,51.75,47890.0,46.2839,46.3197,46.2839,46.2928,47890.0
2019-10-30 10:50:00,51.75,51.77,51.75,51.77,44996.0,46.2928,46.3107,46.2928,46.3107,44996.0
2019-10-30 10:55:00,51.77,51.78,51.75,51.77,27552.0,46.3107,46.3197,46.2928,46.3107,27552.0
2019-10-30 11:00:00,51.77,51.78,51.74,51.77,47608.0,46.3107,46.3197,46.2839,46.3107,47608.0
2019-10-30 11:05:00,51.76,51.83,51.76,51.8,47089.0,46.3018,46.3644,46.3018,46.3375,47089.0
2019-10-30 11:10:00,51.79,51.81,51.77,51.77,23152.0,46.3286,46.3465,46.3107,46.3107,23152.0
2019-10-30 11:15:00,51.78,51.78,51.75,51.75,34449.0,46.3197,46.3197,46.2928,46.2928,34449.0
2019-10-30 11:20:00,51.75,51.84,51.75,51.83,57368.0,46.2928,46.3733,46.2928,46.3644,57368.0
2019-10-30 11:25:00,51.82,51.87,51.8,51.85,25198.0,46.3554,46.4002,46.3375,46.3823,25198.0
2019-10-30 11:30:00,51.85,51.86,51.82,51.83,19941.0,46.3823,46.3912,46.3554,46.3644,19941.0
2019-10-30 11:35:00,51.84,51.85,51.79,51.8,17430.0,46.3733,46.3823,46.3286,46.3375,17430.0
2019-10-30 11:40:00,51.8,51.84,51.79,51.8,19884.0,46.3375,46.3733,46.3286,46.3375,19884.0
2019-10-30 11:45:00,51.8,51.88,51.8,51.88,31024.0,46.3375,46.4091,46.3375,46.4091,31024.0
2019-10-30 11:50:00,51.88,51.88,51.83,51.85,18850.0,46.4091,46.4091,46.3644,46.3823,18850.0
2019-10-30 11:55:00,51.85,51.86,51.83,51.84,19336.0,46.3823,46.3912,46.3644,46.3733,19336.0
2019-10-30 12:00:00,51.84,51.86,51.82,51.84,26878.0,46.3733,46.3912,46.3554,46.3733,26878.0
2019-10-30 12:05:00,51.83,51.84,51.81,51.82,18865.0,46.3644,46.3733,46.3465,46.3554,18865.0
2019-10-30 12:10:00,51.82,51.84,51.81,51.82,28741.0,46.3554,46.3733,46.3465,46.3554,28741.0
2019-10-30 12:15:00,51.82,51.85,51.81,51.84,18346.0,46.3554,46.3823,46.3465,46.3733,18346.0
2019-10-30 12:20:00,51.84,51.88,51.83,51.87,23141.0,46.3733,46.4091,46.3644,46.4002,23141.0
2019-10-30 12:25:00,51.88,51.91,51.86,51.87,38099.0,46.4091,46.4359,46.3912,46.4002,38099.0
2019-10-30 12:30:00,51.87,51.88,51.86,51.87,30309.0,46.4002,46.4091,46.3912,46.4002,30309.0
2019-10-30 12:35:00,51.88,51.89,51.86,51.87,30317.0,46.4091,46.4181,46.3912,46.4002,30317.0
2019-10-30 12:40:00,51.87,51.93,51.86,51.92,117965.0,46.4002,46.4538,46.3912,46.4449,117965.0
2019-10-30 12:45:00,51.91,51.93,51.9,51.91,121982.0,46.4359,46.4538,46.427,46.4359,121982.0
2019-10-30 12:50:00,51.91,51.91,51.88,51.89,28706.0,46.4359,46.4359,46.4091,46.4181,28706.0
2019-10-30 12:55:00,51.9,51.9,51.86,51.87,107191.0,46.427,46.427,46.3912,46.4002,107191.0
2019-10-30 13:00:00,51.87,51.88,51.82,51.82,103399.0,46.4002,46.4091,46.3554,46.3554,103399.0
2019-10-30 13:05:00,51.83,51.84,51.79,51.79,42163.0,46.3644,46.3733,46.3286,46.3286,42163.0
2019-10-30 13:10:00,51.8,51.82,51.79,51.82,42490.0,46.3375,46.3554,46.3286,46.3554,42490.0
2019-10-30 13:15:00,51.82,51.82,51.77,51.78,41395.0,46.3554,46.3554,46.3107,46.3197,41395.0
2019-10-30 13:20:00,51.78,51.79,51.76,51.77,42618.0,46.3197,46.3286,46.3018,46.3107,42618.0
2019-10-30 13:25:00,51.77,51.79,51.76,51.76,36322.0,46.3107,46.3286,46.3018,46.3018,36322.0
2019-10-30 13:30:00,51.76,51.78,51.75,51.75,26297.0,46.3018,46.3197,46.2928,46.2928,26297.0
2019-10-30 13:35:00,51.75,51.75,51.7,51.71,47405.0,46.2928,46.2928,46.2481,46.257,47405.0
2019-10-30 13:40:00,51.71,51.71,51.68,51.7,72586.0,46.257,46.257,46.2302,46.2481,72586.0
2019-10-30 13:45:00,51.69,51.77,51.68,51.73,55451.0,46.2391,46.3107,46.2302,46.2749,55451.0
2019-10-30 13:50:00,51.72,51.72,51.63,51.64,108955.0,46.266,46.266,46.1855,46.1944,108955.0
2019-10-30 13:55:00,51.64,51.67,51.62,51.64,32053.0,46.1944,46.2213,46.1765,46.1944,32053.0
2019-10-30 14:00:00,51.64,51.69,51.56,51.69,64172.0,46.1944,46.2391,46.1229,46.2391,64172.0
2019-10-30 14:05:00,51.69,51.7,51.6,51.63,32714.0,46.2391,46.2481,46.1586,46.1855,32714.0
2019-10-30 14:10:00,51.63,51.66,51.61,51.66,46875.0,46.1855,46.2123,46.1676,46.2123,46875.0
2019-10-30 14:15:00,51.66,51.71,51.65,51.69,33905.0,46.2123,46.257,46.2034,46.2391,33905.0
2019-10-30 14:20:00,51.69,51.72,51.67,51.69,27970.0,46.2391,46.266,46.2213,46.2391,27970.0
2019-10-30 14:25:00,51.68,51.69,51.67,51.69,19623.0,46.2302,46.2391,46.2213,46.2391,19623.0
2019-10-30 14:30:00,51.69,51.7,51.61,51.63,37216.0,46.2391,46.2481,46.1676,46.1855,37216.0
2019-10-30 14:35:00,51.64,51.72,51.63,51.66,46205.0,46.1944,46.266,46.1855,46.2123,46205.0
2019-10-30 14:40:00,51.67,51.71,51.65,51.7,32704.0,46.2213,46.257,46.2034,46.2481,32704.0
2019-10-30 14:45:00,51.7,51.74,51.69,51.74,27323.0,46.2481,46.2839,46.2391,46.2839,27323.0
2019-10-30 14:50:00,51.74,51.85,51.74,51.81,31136.0,46.2839,46.3823,46.2839,46.3465,31136.0
2019-10-30 14:55:00,51.81,51.86,51.81,51.86,35902.0,46.3465,46.3912,46.3465,46.3912,35902.0
2019-10-30 15:00:00,51.85,51.9,51.85,51.88,28671.0,46.3823,46.427,46.3823,46.4091,28671.0
2019-10-30 15:05:00,51.89,51.91,51.87,51.89,41427.0,46.4181,46.4359,46.4002,46.4181,41427.0
2019-10-30 15:10:00,51.9,51.95,51.89,51.94,44525.0,46.427,46.4717,46.4181,46.4628,44525.0
2019-10-30 15:15:00,51.94,51.97,51.92,51.97,58592.0,46.4628,46.4896,46.4449,46.4896,58592.0
2019-10-30 15:20:00,51.97,52.06,51.96,52.04,80409.0,46.4896,46.5701,46.4807,46.5522,80409.0
2019-10-30 15:25:00,52.04,52.05,51.98,52.0,55993.0,46.5522,46.5612,46.4986,46.5165,55993.0
2019-10-30 15:30:00,52.0,52.01,51.96,51.97,52822.0,46.5165,46.5254,46.4807,46.4896,52822.0
2019-10-30 15:35:00,51.97,52.0,51.95,51.98,57501.0,46.4896,46.5165,46.4717,46.4986,57501.0
2019-10-30 15:40:00,51.98,51.99,51.96,51.98,38565.0,46.4986,46.5075,46.4807,46.4986,38565.0
2019-10-30 15:45:00,51.98,51.99,51.88,51.89,98319.0,46.4986,46.5075,46.4091,46.4181,98319.0
2019-10-30 15:50:00,51.89,51.96,51.88,51.94,157442.0,46.4181,46.4807,46.4091,46.4628,157442.0
2019-10-30 15:55:00,51.93,51.94,51.87,51.91,231979.0,46.4538,46.4628,46.4002,46.4359,231979.0
2019-10-31 09:30:00,51.89,51.93,51.59,51.65,223572.0,46.4181,46.4538,46.1497,46.2034,223572.0
2019-10-31 09:35:00,51.64,51.76,51.57,51.7,89869.0,46.1944,46.3018,46.1318,46.2481,89869.0
2019-10-31 09:40:00,51.7,51.83,51.66,51.68,119507.0,46.2481,46.3644,46.2123,46.2302,119507.0
2019-10-31 09:45:00,51.69,51.75,51.6,51.62,147353.0,46.2391,46.2928,46.1586,46.1765,147353.0
2019-10-31 09:50:00,51.63,51.66,51.62,51.63,58830.0,46.1855,46.2123,46.1765,46.1855,58830.0
2019-10-31 09:55:00,51.64,51.66,51.61,51.63,168572.0,46.1944,46.2123,46.1676,46.1855,168572.0
2019-10-31 10:00:00,51.62,51.63,51.53,51.57,113983.0,46.1765,46.1855,46.096,46.1318,113983.0
2019-10-31 10:05:00,51.58,51.64,51.58,51.64,28748.0,46.1407,46.1944,46.1407,46.1944,28748.0
2019-10-31 10:10:00,51.65,51.65,51.52,51.53,46808.0,46.2034,46.2034,46.0871,46.096,46808.0
2019-10-31 10:15:00,51.53,51.55,51.51,51.55,108355.0,46.096,46.1139,46.0781,46.1139,108355.0
2019-10-31 10:20:00,51.54,51.58,51.52,51.54,69450.0,46.105,46.1407,46.0871,46.105,69450.0
2019-10-31 10:25:00,51.54,51.6,51.53,51.58,53771.0,46.105,46.1586,46.096,46.1407,53771.0
2019-10-31 10:30:00,51.58,51.58,51.48,51.49,96172.0,46.1407,46.1407,46.0513,46.0602,96172.0
2019-10-31 10:35:00,51.49,51.51,51.46,51.48,90130.0,46.0602,46.0781,46.0334,46.0513,90130.0
2019-10-31 10:40:00,51.48,51.5,51.45,51.47,62658.0,46.0513,46.0692,46.0245,46.0423,62658.0
2019-10-31 10:45:00,51.47,51.5,51.44,51.49,73559.0,46.0423,46.0692,46.0155,46.0602,73559.0
2019-10-31 10:50:00,51.5,51.55,51.48,51.49,61583.0,46.0692,46.1139,46.0513,46.0602,61583.0
2019-10-31 10:55:00,51.5,51.51,51.47,51.48,29571.0,46.0692,46.0781,46.0423,46.0513,29571.0
2019-10-31 11:00:00,51.48,51.49,51.46,51.47,21299.0,46.0513,46.0602,46.0334,46.0423,21299.0
2019-10-31 11:05:00,51.48,51.56,51.47,51.51,61785.0,46.0513,46.1229,46.0423,46.0781,61785.0
2019-10-31 11:10:00,51.51,51.61,51.5,51.61,46265.0,46.0781,46.1676,46.0692,46.1676,46265.0
2019-10-31 11:15:00,51.61,51.62,51.56,51.57,49216.0,46.1676,46.1765,46.1229,46.1318,49216.0
2019-10-31 11:20:00,51.57,51.6,51.54,51.54,40352.0,46.1318,46.1586,46.105,46.105,40352.0
2019-10-31 11:25:00,51.55,51.56,51.51,51.55,45483.0,46.1139,46.1229,46.0781,46.1139,45483.0
2019-10-31 11:30:00,51.55,51.62,51.54,51.59,40112.0,46.1139,46.1765,46.105,46.1497,40112.0
2019-10-31 11:35:00,51.59,51.61,51.56,51.6,60317.0,46.1497,46.1676,46.1229,46.1586,60317.0
2019-10-31 11:40:00,51.61,51.61,51.53,51.53,41733.0,46.1676,46.1676,46.096,46.096,41733.0
2019-10-31 11:45:00,51.53,51.54,51.47,51.48,22272.0,46.096,46.105,46.0423,46.0513,22272.0
2019-10-31 11:50:00,51.48,51.51,51.46,51.5,27078.0,46.0513,46.0781,46.0334,46.0692,27078.0
2019-10-31 11:55:00,51.49,51.51,51.46,51.47,25843.0,46.0602,46.0781,46.0334,46.0423,25843.0
2019-10-31 12:00:00,51.47,51.48,51.41,51.41,27487.0,46.0423,46.0513,45.9887,45.9887,27487.0
2019-10-31 12:05:00,51.41,51.44,51.39,51.43,38977.0,45.9887,46.0155,45.9708,46.0066,38977.0
2019-10-31 12:10:00,51.43,51.46,51.41,51.43,22232.0,46.0066,46.0334,45.9887,46.0066,22232.0
2019-10-31 12:15:00,51.43,51.43,51.38,51.4,30003.0,46.0066,46.0066,45.9618,45.9797,30003.0
2019-10-31 12:20:00,51.4,51.43,51.39,51.41,19013.0,45.9797,46.0066,45.9708,45.9887,19013.0
2019-10-31 12:25:00,51.42,51.46,51.41,51.45,78964.0,45.9976,46.0334,45.9887,46.0245,78964.0
2019-10-31 12:30:00,51.45,51.46,51.42,51.44,29478.0,46.0245,46.0334,45.9976,46.0155,29478.0
2019-10-31 12:35:00,51.45,51.46,51.4,51.4,25080.0,46.0245,46.0334,45.9797,45.9797,25080.0
2019-10-31 12:40:00,51.4,51.44,51.4,51.43,29069.0,45.9797,46.0155,45.9797,46.0066,29069.0
2019-10-31 12:45:00,51.43,51.43,51.39,51.41,29954.0,46.0066,46.0066,45.9708,45.9887,29954.0
2019-10-31 12:50:00,51.4,51.42,51.38,51.4,29260.0,45.9797,45.9976,45.9618,45.9797,29260.0
2019-10-31 12:55:00,51.4,51.4,51.37,51.4,45747.0,45.9797,45.9797,45.9529,45.9797,45747.0
2019-10-31 13:00:00,51.39,51.42,51.38,51.39,32437.0,45.9708,45.9976,45.9618,45.9708,32437.0
2019-10-31 13:05:00,51.38,51.4,51.36,51.39,45502.0,45.9618,45.9797,45.9439,45.9708,45502.0
2019-10-31 13:10:00,51.39,51.4,51.35,51.39,30681.0,45.9708,45.9797,45.935,45.9708,30681.0
2019-10-31 13:15:00,51.39,51.4,51.37,51.39,25609.0,45.9708,45.9797,45.9529,45.9708,25609.0
2019-10-31 13:20:00,51.4,51.43,51.38,51.42,53219.0,45.9797,46.0066,45.9618,45.9976,53219.0
2019-10-31 13:25:00,51.42,51.48,51.41,51.48,38360.0,45.9976,46.0513,45.9887,46.0513,38360.0
2019-10-31 13:30:00,51.47,51.54,51.47,51.54,38977.0,46.0423,46.105,46.0423,46.105,38977.0
2019-10-31 13:35:00,51.54,51.6,51.53,51.6,36704.0,46.105,46.1586,46.096,46.1586,36704.0
2019-10-31 13:40:00,51.59,51.59,51.52,51.55,49608.0,46.1497,46.1497,46.0871,46.1139,49608.0
2019-10-31 13:45:00,51.55,51.57,51.54,51.54,18853.0,46.1139,46.1318,46.105,46.105,18853.0
2019-10-31 13:50:00,51.54,51.59,51.53,51.58,25575.0,46.105,46.1497,46.096,46.1407,25575.0
2019-10-31 13:55:00,51.58,51.6,51.56,51.56,20675.0,46.1407,46.1586,46.1229,46.1229,20675.0
2019-10-31 14:00:00,51.56,51.57,51.52,51.54,31283.0,46.1229,46.1318,46.0871,46.105,31283.0
2019-10-31 14:05:00,51.54,51.57,51.52,51.53,32819.0,46.105,46.1318,46.0871,46.096,32819.0
2019-10-31 14:10:00,51.53,51.59,51.52,51.57,25338.0,46.096,46.1497,46.0871,46.1318,25338.0
2019-10-31 14:15:00,51.56,51.58,51.55,51.57,20643.0,46.1229,46.1407,46.1139,46.1318,20643.0
2019-10-31 14:20:00,51.56,51.56,51.5,51.5,35618.0,46.1229,46.1229,46.0692,46.0692,35618.0
2019-10-31 14:25:00,51.5,51.55,51.46,51.55,32256.0,46.0692,46.1139,46.0334,46.1139,32256.0
2019-10-31 14:30:00,51.54,51.57,51.53,51.56,22649.0,46.105,46.1318,46.096,46.1229,22649.0
2019-10-31 14:35:00,51.56,51.56,51.51,51.52,25653.0,46.1229,46.1229,46.0781,46.0871,25653.0
2019-10-31 14:40:00,51.51,51.52,51.46,51.49,41181.0,46.0781,46.0871,46.0334,46.0602,41181.0
2019-10-31 14:45:00,51.49,51.51,51.45,51.49,22130.0,46.0602,46.0781,46.0245,46.0602,22130.0
2019-10-31 14:50:00,51.49,51.51,51.48,51.51,14859.0,46.0602,46.0781,46.0513,46.0781,14859.0
2019-10-31 14:55:00,51.51,51.54,51.51,51.54,16984.0,46.0781,46.105,46.0781,46.105,16984.0
2019-10-31 15:00:00,51.54,51.55,51.47,51.5,29218.0,46.105,46.1139,46.0423,46.0692,29218.0
2019-10-31 15:05:00,51.51,51.54,51.48,51.51,26579.0,46.0781,46.105,46.0513,46.0781,26579.0
2019-10-31 15:10:00,51.52,51.6,51.5,51.58,38366.0,46.0871,46.1586,46.0692,46.1407,38366.0
2019-10-31 15:15:00,51.58,51.6,51.56,51.56,20373.0,46.1407,46.1586,46.1229,46.1229,20373.0
2019-10-31 15:20:00,51.57,51.59,51.53,51.56,30361.0,46.1318,46.1497,46.096,46.1229,30361.0
2019-10-31 15:25:00,51.56,51.58,51.53,51.53,32005.0,46.1229,46.1407,46.096,46.096,32005.0
2019-10-31 15:30:00,51.54,51.62,51.52,51.59,46456.0,46.105,46.1765,46.0871,46.1497,46456.0
2019-10-31 15:35:00,51.6,51.6,51.54,51.56,46425.0,46.1586,46.1586,46.105,46.1229,46425.0
2019-10-31 15:40:00,51.57,51.6,51.55,51.58,55844.0,46.1318,46.1586,46.1139,46.1407,55844.0
2019-10-31 15:45:00,51.58,51.58,51.51,51.52,89270.0,46.1407,46.1407,46.0781,46.0871,89270.0
2019-10-31 15:50:00,51.52,51.54,51.48,51.53,183663.0,46.0871,46.105,46.0513,46.096,183663.0
2019-10-31 15:55:00,51.54,51.63,51.51,51.62,325667.0,46.105,46.1855,46.0781,46.1765,325667.0
2019-11-01 09:30:00,51.89,51.9,51.73,51.88,271484.0,46.4181,46.427,46.2749,46.4091,271484.0
2019-11-01 09:35:00,51.88,51.99,51.85,51.95,131752.0,46.4091,46.5075,46.3823,46.4717,131752.0
2019-11-01 09:40:00,51.95,52.08,51.93,52.04,78602.0,46.4717,46.588,46.4538,46.5522,78602.0
2019-11-01 09:45:00,52.04,52.07,51.87,51.87,55083.0,46.5522,46.5791,46.4002,46.4002,55083.0
2019-11-01 09:50:00,51.87,51.99,51.87,51.98,49753.0,46.4002,46.5075,46.4002,46.4986,49753.0
2019-11-01 09:55:00,51.98,51.98,51.86,51.88,63120.0,46.4986,46.4986,46.3912,46.4091,63120.0
2019-11-01 10:00:00,51.87,51.95,51.83,51.94,63325.0,46.4002,46.4717,46.3644,46.4628,63325.0
2019-11-01 10:05:00,51.93,52.0,51.92,51.98,57194.0,46.4538,46.5165,46.4449,46.4986,57194.0
2019-11-01 10:10:00,51.98,51.99,51.92,51.94,53732.0,46.4986,46.5075,46.4449,46.4628,53732.0
2019-11-01 10:15:00,51.94,51.95,51.82,51.82,54802.0,46.4628,46.4717,46.3554,46.3554,54802.0
2019-11-01 10:20:00,51.82,51.9,51.82,51.86,34355.0,46.3554,46.427,46.3554,46.3912,34355.0
2019-11-01 10:25:00,51.86,51.86,51.78,51.79,36455.0,46.3912,46.3912,46.3197,46.3286,36455.0
2019-11-01 10:30:00,51.79,51.8,51.74,51.75,46868.0,46.3286,46.3375,46.2839,46.2928,46868.0
2019-11-01 10:35:00,51.74,51.76,51.72,51.73,37759.0,46.2839,46.3018,46.266,46.2749,37759.0
2019-11-01 10:40:00,51.72,51.77,51.7,51.74,58928.0,46.266,46.3107,46.2481,46.2839,58928.0
2019-11-01 10:45:00,51.74,51.8,51.72,51.77,87284.0,46.2839,46.3375,46.266,46.3107,87284.0
2019-11-01 10:50:00,51.78,51.81,51.77,51.79,24808.0,46.3197,46.3465,46.3107,46.3286,24808.0
2019-11-01 10:55:00,51.8,51.85,51.74,51.84,105127.0,46.3375,46.3823,46.2839,46.3733,105127.0
2019-11-01 11:00:00,51.85,51.87,51.83,51.84,45597.0,46.3823,46.4002,46.3644,46.3733,45597.0
2019-11-01 11:05:00,51.85,51.9,51.84,51.89,34220.0,46.3823,46.427,46.3733,46.4181,34220.0
2019-11-01 11:10:00,51.89,51.89,51.81,51.81,26715.0,46.4181,46.4181,46.3465,46.3465,26715.0
2019-11-01 11:15:00,51.82,51.83,51.79,51.83,33046.0,46.3554,46.3644,46.3286,46.3644,33046.0
2019-11-01 11:20:00,51.83,51.83,51.79,51.81,35567.0,46.3644,46.3644,46.3286,46.3465,35567.0
2019-11-01 11:25:00,51.8,51.82,51.79,51.8,25785.0,46.3375,46.3554,46.3286,46.3375,25785.0
2019-11-01 11:30:00,51.8,51.83,51.79,51.82,26872.0,46.3375,46.3644,46.3286,46.3554,26872.0
2019-11-01 11:35:00,51.83,51.85,51.82,51.84,21350.0,46.3644,46.3823,46.3554,46.3733,21350.0
2019-11-01 11:40:00,51.83,51.85,51.83,51.85,18393.0,46.3644,46.3823,46.3644,46.3823,18393.0
2019-11-01 11:45:00,51.85,51.85,51.83,51.84,19985.0,46.3823,46.3823,46.3644,46.3733,19985.0
2019-11-01 11:50:00,51.84,51.85,51.79,51.8,40869.0,46.3733,46.3823,46.3286,46.3375,40869.0
2019-11-01 11:55:00,51.81,51.81,51.78,51.79,23972.0,46.3465,46.3465,46.3197,46.3286,23972.0
2019-11-01 12:00:00,51.8,51.8,51.76,51.78,18933.0,46.3375,46.3375,46.3018,46.3197,18933.0
2019-11-01 12:05:00,51.79,51.79,51.71,51.73,40155.0,46.3286,46.3286,46.257,46.2749,40155.0
2019-11-01 12:10:00,51.73,51.79,51.71,51.78,49229.0,46.2749,46.3286,46.257,46.3197,49229.0
2019-11-01 12:15:00,51.78,51.79,51.76,51.79,13901.0,46.3197,46.3286,46.3018,46.3286,13901.0
2019-11-01 12:20:00,51.78,51.84,51.78,51.83,20152.0,46.3197,46.3733,46.3197,46.3644,20152.0
2019-11-01 12:25:00,51.82,51.83,51.8,51.83,13350.0,46.3554,46.3644,46.3375,46.3644,13350.0
2019-11-01 12:30:00,51.83,51.83,51.78,51.8,20129.0,46.3644,46.3644,46.3197,46.3375,20129.0
2019-11-01 12:35:00,51.8,51.81,51.77,51.8,20127.0,46.3375,46.3465,46.3107,46.3375,20127.0
2019-11-01 12:40:00,51.8,51.83,51.79,51.83,18875.0,46.3375,46.3644,46.3286,46.3644,18875.0
2019-11-01 12:45:00,51.82,51.85,51.82,51.84,14567.0,46.3554,46.3823,46.3554,46.3733,14567.0
2019-11-01 12:50:00,51.85,51.9,51.84,51.89,14226.0,46.3823,46.427,46.3733,46.4181,14226.0
2019-11-01 12:55:00,51.9,51.91,51.87,51.89,16825.0,46.427,46.4359,46.4002,46.4181,16825.0
2019-11-01 13:00:00,51.89,51.94,51.88,51.94,13129.0,46.4181,46.4628,46.4091,46.4628,13129.0
2019-11-01 13:05:00,51.94,51.94,51.9,51.92,13209.0,46.4628,46.4628,46.427,46.4449,13209.0
2019-11-01 13:10:00,51.91,51.96,51.9,51.95,23533.0,46.4359,46.4807,46.427,46.4717,23533.0
2019-11-01 13:15:00,51.95,51.96,51.94,51.95,10111.0,46.4717,46.4807,46.4628,46.4717,10111.0
2019-11-01 13:20:00,51.95,51.98,51.94,51.98,17329.0,46.4717,46.4986,46.4628,46.4986,17329.0
2019-11-01 13:25:00,51.98,51.99,51.96,51.97,23147.0,46.4986,46.5075,46.4807,46.4896,23147.0
2019-11-01 13:30:00,51.97,52.0,51.96,51.98,37689.0,46.4896,46.5165,46.4807,46.4986,37689.0
2019-11-01 13:35:00,51.99,52.01,51.96,52.0,27656.0,46.5075,46.5254,46.4807,46.5165,27656.0
2019-11-01 13:40:00,52.0,52.0,51.98,52.0,16111.0,46.5165,46.5165,46.4986,46.5165,16111.0
2019-11-01 13:45:00,52.0,52.05,51.97,52.04,66161.0,46.5165,46.5612,46.4896,46.5522,66161.0
2019-11-01 13:50:00,52.05,52.07,52.03,52.04,38963.0,46.5612,46.5791,46.5433,46.5522,38963.0
2019-11-01 13:55:00,52.04,52.04,52.0,52.01,27606.0,46.5522,46.5522,46.5165,46.5254,27606.0
2019-11-01 14:00:00,52.01,52.02,51.99,52.01,26469.0,46.5254,46.5343,46.5075,46.5254,26469.0
2019-11-01 14:05:00,52.0,52.04,52.0,52.03,32120.0,46.5165,46.5522,46.5165,46.5433,32120.0
2019-11-01 14:10:00,52.03,52.04,52.01,52.03,28908.0,46.5433,46.5522,46.5254,46.5433,28908.0
2019-11-01 14:15:00,52.03,52.04,52.0,52.02,23166.0,46.5433,46.5522,46.5165,46.5343,23166.0
2019-11-01 14:20:00,52.02,52.02,51.93,51.94,22484.0,46.5343,46.5343,46.4538,46.4628,22484.0
2019-11-01 14:25:00,51.94,51.96,51.91,51.95,25845.0,46.4628,46.4807,46.4359,46.4717,25845.0
2019-11-01 14:30:00,51.95,51.99,51.95,51.98,20541.0,46.4717,46.5075,46.4717,46.4986,20541.0
2019-11-01 14:35:00,51.98,51.99,51.95,51.96,20242.0,46.4986,46.5075,46.4717,46.4807,20242.0
2019-11-01 14:40:00,51.97,51.99,51.96,51.97,13941.0,46.4896,46.5075,46.4807,46.4896,13941.0
2019-11-01 14:45:00,51.97,51.97,51.92,51.94,20324.0,46.4896,46.4896,46.4449,46.4628,20324.0
2019-11-01 14:50:00,51.94,51.96,51.89,51.89,33592.0,46.4628,46.4807,46.4181,46.4181,33592.0
2019-11-01 14:55:00,51.89,51.91,51.87,51.89,43547.0,46.4181,46.4359,46.4002,46.4181,43547.0
2019-11-01 15:00:00,51.88,51.9,51.87,51.88,34082.0,46.4091,46.427,46.4002,46.4091,34082.0
2019-11-01 15:05:00,51.89,51.9,51.87,51.88,24028.0,46.4181,46.427,46.4002,46.4091,24028.0
2019-11-01 15:10:00,51.87,51.87,51.84,51.85,53246.0,46.4002,46.4002,46.3733,46.3823,53246.0
2019-11-01 15:15:00,51.85,51.89,51.84,51.87,33120.0,46.3823,46.4181,46.3733,46.4002,33120.0
2019-11-01 15:20:00,51.88,51.9,51.85,51.89,30552.0,46.4091,46.427,46.3823,46.4181,30552.0
2019-11-01 15:25:00,51.89,51.94,51.87,51.93,41352.0,46.4181,46.4628,46.4002,46.4538,41352.0
2019-11-01 15:30:00,51.93,51.95,51.91,51.93,52720.0,46.4538,46.4717,46.4359,46.4538,52720.0
2019-11-01 15:35:00,51.93,51.96,51.92,51.94,52151.0,46.4538,46.4807,46.4449,46.4628,52151.0
2019-11-01 15:40:00,51.95,51.98,51.94,51.98,134687.0,46.4717,46.4986,46.4628,46.4986,134687.0
2019-11-01 15:45:00,51.98,51.99,51.95,51.98,122840.0,46.4986,46.5075,46.4717,46.4986,122840.0
2019-11-01 15:50:00,51.98,52.03,51.98,52.03,159174.0,46.4986,46.5433,46.4986,46.5433,159174.0
2019-11-01 15:55:00,52.03,52.1,52.02,52.09,500057.0,46.5433,46.6059,46.5343,46.597,500057.0
2019-11-04 09:30:00,53.55,53.73,53.46,53.6,695532.0,47.903,48.064,47.8225,47.9477,695532.0
2019-11-04 09:35:00,53.59,53.61,53.49,53.6,254853.0,47.9388,47.9567,47.8493,47.9477,254853.0
2019-11-04 09:40:00,53.6,53.79,53.56,53.73,316312.0,47.9477,48.1177,47.912,48.064,316312.0
2019-11-04 09:45:00,53.73,53.76,53.51,53.55,270440.0,48.064,48.0909,47.8672,47.903,270440.0
2019-11-04 09:50:00,53.55,53.64,53.52,53.62,132663.0,47.903,47.9835,47.8762,47.9656,132663.0
2019-11-04 09:55:00,53.62,53.64,53.5,53.6,103655.0,47.9656,47.9835,47.8583,47.9477,103655.0
2019-11-04 10:00:00,53.6,53.62,53.36,53.44,166478.0,47.9477,47.9656,47.733,47.8046,166478.0
2019-11-04 10:05:00,53.43,53.47,53.36,53.39,133515.0,47.7957,47.8314,47.733,47.7599,133515.0
2019-11-04 10:10:00,53.39,53.43,53.35,53.35,127963.0,47.7599,47.7957,47.7241,47.7241,127963.0
2019-11-04 10:15:00,53.35,53.37,53.3,53.37,140759.0,47.7241,47.742,47.6794,47.742,140759.0
2019-11-04 10:20:00,53.36,53.44,53.35,53.42,37858.0,47.733,47.8046,47.7241,47.7867,37858.0
2019-11-04 10:25:00,53.42,53.54,53.42,53.53,38236.0,47.7867,47.8941,47.7867,47.8851,38236.0
2019-11-04 10:30:00,53.53,53.54,53.46,53.48,38291.0,47.8851,47.8941,47.8225,47.8404,38291.0
2019-11-04 10:35:00,53.48,53.51,53.41,53.49,76500.0,47.8404,47.8672,47.7778,47.8493,76500.0
2019-11-04 10:40:00,53.49,53.51,53.47,53.5,48396.0,47.8493,47.8672,47.8314,47.8583,48396.0
2019-11-04 10:45:00,53.5,53.5,53.38,53.44,81516.0,47.8583,47.8583,47.7509,47.8046,81516.0
2019-11-04 10:50:00,53.44,53.5,53.43,53.48,56582.0,47.8046,47.8583,47.7957,47.8404,56582.0
2019-11-04 10:55:00,53.49,53.51,53.46,53.49,50108.0,47.8493,47.8672,47.8225,47.8493,50108.0
2019-11-04 11:00:00,53.48,53.51,53.45,53.48,65705.0,47.8404,47.8672,47.8136,47.8404,65705.0
2019-11-04 11:05:00,53.49,53.52,53.46,53.51,38010.0,47.8493,47.8762,47.8225,47.8672,38010.0
2019-11-04 11:10:00,53.51,53.53,53.48,53.53,51516.0,47.8672,47.8851,47.8404,47.8851,51516.0
2019-11-04 11:15:00,53.53,53.54,53.49,53.51,44472.0,47.8851,47.8941,47.8493,47.8672,44472.0
2019-11-04 11:20:00,53.5,53.58,53.47,53.49,92331.0,47.8583,47.9298,47.8314,47.8493,92331.0
2019-11-04 11:25:00,53.49,53.55,53.49,53.51,44348.0,47.8493,47.903,47.8493,47.8672,44348.0
2019-11-04 11:30:00,53.51,53.52,53.45,53.47,50666.0,47.8672,47.8762,47.8136,47.8314,50666.0
2019-11-04 11:35:00,53.47,53.49,53.46,53.47,25633.0,47.8314,47.8493,47.8225,47.8314,25633.0
2019-11-04 11:40:00,53.47,53.48,53.44,53.45,44400.0,47.8314,47.8404,47.8046,47.8136,44400.0
2019-11-04 11:45:00,53.44,53.5,53.42,53.49,67813.0,47.8046,47.8583,47.7867,47.8493,67813.0
2019-11-04 11:50:00,53.49,53.52,53.49,53.51,19506.0,47.8493,47.8762,47.8493,47.8672,19506.0
2019-11-04 11:55:00,53.51,53.51,53.47,53.49,35944.0,47.8672,47.8672,47.8314,47.8493,35944.0
2019-11-04 12:00:00,53.49,53.5,53.42,53.46,44812.0,47.8493,47.8583,47.7867,47.8225,44812.0
2019-11-04 12:05:00,53.46,53.46,53.3,53.3,152802.0,47.8225,47.8225,47.6794,47.6794,152802.0
2019-11-04 12:10:00,53.31,53.32,53.28,53.31,87934.0,47.6883,47.6973,47.6615,47.6883,87934.0
2019-11-04 12:15:00,53.3,53.35,53.19,53.23,151304.0,47.6794,47.7241,47.581,47.6168,151304.0
2019-11-04 12:20:00,53.22,53.23,53.19,53.2,19944.0,47.6078,47.6168,47.581,47.5899,19944.0
2019-11-04 12:25:00,53.2,53.2,53.15,53.16,57827.0,47.5899,47.5899,47.5452,47.5541,57827.0
2019-11-04 12:30:00,53.16,53.16,53.12,53.13,111012.0,47.5541,47.5541,47.5184,47.5273,111012.0
2019-11-04 12:35:00,53.13,53.17,53.12,53.16,144656.0,47.5273,47.5631,47.5184,47.5541,144656.0
2019-11-04 12:40:00,53.16,53.22,53.14,53.22,28787.0,47.5541,47.6078,47.5362,47.6078,28787.0
2019-11-04 12:45:00,53.22,53.27,53.21,53.26,18330.0,47.6078,47.6525,47.5989,47.6436,18330.0
2019-11-04 12:50:00,53.26,53.32,53.25,53.32,15341.0,47.6436,47.6973,47.6346,47.6973,15341.0
2019-11-04 12:55:00,53.31,53.32,53.26,53.29,26095.0,47.6883,47.6973,47.6436,47.6704,26095.0
2019-11-04 13:00:00,53.29,53.33,53.27,53.33,15906.0,47.6704,47.7062,47.6525,47.7062,15906.0
2019-11-04 13:05:00,53.32,53.33,53.3,53.32,16962.0,47.6973,47.7062,47.6794,47.6973,16962.0
2019-11-04 13:10:00,53.32,53.32,53.26,53.26,35988.0,47.6973,47.6973,47.6436,47.6436,35988.0
2019-11-04 13:15:00,53.27,53.3,53.27,53.28,13773.0,47.6525,47.6794,47.6525,47.6615,13773.0
2019-11-04 13:20:00,53.29,53.31,53.27,53.28,32522.0,47.6704,47.6883,47.6525,47.6615,32522.0
2019-11-04 13:25:00,53.28,53.28,53.25,53.26,49205.0,47.6615,47.6615,47.6346,47.6436,49205.0
2019-11-04 13:30:00,53.26,53.3,53.25,53.28,32051.0,47.6436,47.6794,47.6346,47.6615,32051.0
2019-11-04 13:35:00,53.29,53.3,53.26,53.29,21247.0,47.6704,47.6794,47.6436,47.6704,21247.0
2019-11-04 13:40:00,53.29,53.31,53.28,53.3,23841.0,47.6704,47.6883,47.6615,47.6794,23841.0
2019-11-04 13:45:00,53.3,53.31,53.27,53.29,45856.0,47.6794,47.6883,47.6525,47.6704,45856.0
2019-11-04 13:50:00,53.29,53.29,53.25,53.26,30510.0,47.6704,47.6704,47.6346,47.6436,30510.0
2019-11-04 13:55:00,53.26,53.29,53.24,53.29,49871.0,47.6436,47.6704,47.6257,47.6704,49871.0
2019-11-04 14:00:00,53.29,53.3,53.25,53.25,32654.0,47.6704,47.6794,47.6346,47.6346,32654.0
2019-11-04 14:05:00,53.25,53.26,53.24,53.26,62865.0,47.6346,47.6436,47.6257,47.6436,62865.0
2019-11-04 14:10:00,53.26,53.28,53.24,53.26,47438.0,47.6436,47.6615,47.6257,47.6436,47438.0
2019-11-04 14:15:00,53.25,53.27,53.25,53.26,20025.0,47.6346,47.6525,47.6346,47.6436,20025.0
2019-11-04 14:20:00,53.26,53.27,53.25,53.26,27852.0,47.6436,47.6525,47.6346,47.6436,27852.0
2019-11-04 14:25:00,53.26,53.29,53.24,53.29,29928.0,47.6436,47.6704,47.6257,47.6704,29928.0
2019-11-04 14:30:00,53.29,53.35,53.28,53.34,28348.0,47.6704,47.7241,47.6615,47.7152,28348.0
2019-11-04 14:35:00,53.34,53.34,53.32,53.33,17368.0,47.7152,47.7152,47.6973,47.7062,17368.0
2019-11-04 14:40:00,53.32,53.33,53.31,53.33,18525.0,47.6973,47.7062,47.6883,47.7062,18525.0
2019-11-04 14:45:00,53.33,53.34,53.31,53.33,85517.0,47.7062,47.7152,47.6883,47.7062,85517.0
2019-11-04 14:50:00,53.32,53.36,53.32,53.36,13206.0,47.6973,47.733,47.6973,47.733,13206.0
2019-11-04 14:55:00,53.36,53.37,53.33,53.36,38302.0,47.733,47.742,47.7062,47.733,38302.0
2019-11-04 15:00:00,53.35,53.35,53.31,53.33,37090.0,47.7241,47.7241,47.6883,47.7062,37090.0
2019-11-04 15:05:00,53.34,53.37,53.33,53.36,42215.0,47.7152,47.742,47.7062,47.733,42215.0
2019-11-04 15:10:00,53.35,53.38,53.34,53.34,41066.0,47.7241,47.7509,47.7152,47.7152,41066.0
2019-11-04 15:15:00,53.35,53.39,53.34,53.38,36144.0,47.7241,47.7599,47.7152,47.7509,36144.0
2019-11-04 15:20:00,53.37,53.41,53.37,53.39,70868.0,47.742,47.7778,47.742,47.7599,70868.0
2019-11-04 15:25:00,53.38,53.39,53.35,53.35,69420.0,47.7509,47.7599,47.7241,47.7241,69420.0
2019-11-04 15:30:00,53.36,53.38,53.34,53.36,65953.0,47.733,47.7509,47.7152,47.733,65953.0
2019-11-04 15:35:00,53.36,53.39,53.35,53.36,46817.0,47.733,47.7599,47.7241,47.733,46817.0
2019-11-04 15:40:00,53.36,53.39,53.35,53.38,110066.0,47.733,47.7599,47.7241,47.7509,110066.0
2019-11-04 15:45:00,53.38,53.45,53.37,53.45,97742.0,47.7509,47.8136,47.742,47.8136,97742.0
2019-11-04 15:50:00,53.45,53.5,53.43,53.45,240410.0,47.8136,47.8583,47.7957,47.8136,240410.0
2019-11-04 15:55:00,53.46,53.51,53.45,53.47,385868.0,47.8225,47.8672,47.8136,47.8314,385868.0
2019-11-05 09:30:00,53.63,53.7,53.49,53.61,334774.0,47.9746,48.0372,47.8493,47.9567,334774.0
2019-11-05 09:35:00,53.61,53.65,53.55,53.64,137909.0,47.9567,47.9925,47.903,47.9835,137909.0
2019-11-05 09:40:00,53.65,53.78,53.6,53.75,192613.0,47.9925,48.1088,47.9477,48.0819,192613.0
2019-11-05 09:45:00,53.75,53.8,53.7,53.8,210642.0,48.0819,48.1266,48.0372,48.1266,210642.0
2019-11-05 09:50:00,53.8,53.93,53.79,53.89,140739.0,48.1266,48.2429,48.1177,48.2072,140739.0
2019-11-05 09:55:00,53.89,53.9,53.81,53.85,96551.0,48.2072,48.2161,48.1356,48.1714,96551.0
2019-11-05 10:00:00,53.85,53.96,53.82,53.85,138563.0,48.1714,48.2698,48.1445,48.1714,138563.0
2019-11-05 10:05:00,53.85,53.85,53.68,53.69,62813.0,48.1714,48.1714,48.0193,48.0282,62813.0
2019-11-05 10:10:00,53.69,53.76,53.64,53.7,150074.0,48.0282,48.0909,47.9835,48.0372,150074.0
2019-11-05 10:15:00,53.7,53.71,53.64,53.66,117988.0,48.0372,48.0461,47.9835,48.0014,117988.0
2019-11-05 10:20:00,53.66,53.68,53.62,53.63,48099.0,48.0014,48.0193,47.9656,47.9746,48099.0
2019-11-05 10:25:00,53.63,53.63,53.54,53.55,70240.0,47.9746,47.9746,47.8941,47.903,70240.0
2019-11-05 10:30:00,53.56,53.61,53.55,53.55,36431.0,47.912,47.9567,47.903,47.903,36431.0
2019-11-05 10:35:00,53.55,53.61,53.55,53.61,36673.0,47.903,47.9567,47.903,47.9567,36673.0
2019-11-05 10:40:00,53.6,53.63,53.59,53.61,24266.0,47.9477,47.9746,47.9388,47.9567,24266.0
2019-11-05 10:45:00,53.61,53.66,53.59,53.65,28305.0,47.9567,48.0014,47.9388,47.9925,28305.0
2019-11-05 10:50:00,53.65,53.68,53.64,53.68,30402.0,47.9925,48.0193,47.9835,48.0193,30402.0
2019-11-05 10:55:00,53.68,53.73,53.67,53.71,37021.0,48.0193,48.064,48.0104,48.0461,37021.0
2019-11-05 11:00:00,53.71,53.76,53.71,53.75,32285.0,48.0461,48.0909,48.0461,48.0819,32285.0
2019-11-05 11:05:00,53.75,53.78,53.72,53.76,24085.0,48.0819,48.1088,48.0551,48.0909,24085.0
2019-11-05 11:10:00,53.76,53.8,53.74,53.78,33145.0,48.0909,48.1266,48.073,48.1088,33145.0
2019-11-05 11:15:00,53.79,53.84,53.79,53.84,49704.0,48.1177,48.1624,48.1177,48.1624,49704.0
2019-11-05 11:20:00,53.84,53.84,53.79,53.79,32059.0,48.1624,48.1624,48.1177,48.1177,32059.0
2019-11-05 11:25:00,53.79,53.82,53.78,53.8,24564.0,48.1177,48.1445,48.1088,48.1266,24564.0
2019-11-05 11:30:00,53.8,53.84,53.79,53.84,43644.0,48.1266,48.1624,48.1177,48.1624,43644.0
2019-11-05 11:35:00,53.84,53.87,53.82,53.83,40011.0,48.1624,48.1893,48.1445,48.1535,40011.0
2019-11-05 11:40:00,53.83,53.84,53.8,53.81,25120.0,48.1535,48.1624,48.1266,48.1356,25120.0
2019-11-05 11:45:00,53.82,53.86,53.81,53.85,30988.0,48.1445,48.1803,48.1356,48.1714,30988.0
2019-11-05 11:50:00,53.85,53.87,53.84,53.87,51062.0,48.1714,48.1893,48.1624,48.1893,51062.0
2019-11-05 11:55:00,53.87,53.9,53.86,53.88,28514.0,48.1893,48.2161,48.1803,48.1982,28514.0
2019-11-05 12:00:00,53.88,53.94,53.87,53.93,41130.0,48.1982,48.2519,48.1893,48.2429,41130.0
2019-11-05 12:05:00,53.93,53.93,53.89,53.91,19399.0,48.2429,48.2429,48.2072,48.225,19399.0
2019-11-05 12:10:00,53.92,53.92,53.87,53.89,19219.0,48.234,48.234,48.1893,48.2072,19219.0
2019-11-05 12:15:00,53.89,53.92,53.88,53.89,29804.0,48.2072,48.234,48.1982,48.2072,29804.0
2019-11-05 12:20:00,53.88,53.9,53.84,53.86,18235.0,48.1982,48.2161,48.1624,48.1803,18235.0
2019-11-05 12:25:00,53.86,53.88,53.84,53.88,18554.0,48.1803,48.1982,48.1624,48.1982,18554.0
2019-11-05 12:30:00,53.88,53.9,53.87,53.9,41495.0,48.1982,48.2161,48.1893,48.2161,41495.0
2019-11-05 12:35:00,53.9,53.94,53.89,53.93,41806.0,48.2161,48.2519,48.2072,48.2429,41806.0
2019-11-05 12:40:00,53.93,53.97,53.92,53.96,54271.0,48.2429,48.2787,48.234,48.2698,54271.0
2019-11-05 12:45:00,53.96,53.97,53.9,53.91,65561.0,48.2698,48.2787,48.2161,48.225,65561.0
2019-11-05 12:50:00,53.9,53.91,53.87,53.88,17755.0,48.2161,48.225,48.1893,48.1982,17755.0
2019-11-05 12:55:00,53.88,53.88,53.86,53.88,20988.0,48.1982,48.1982,48.1803,48.1982,20988.0
2019-11-05 13:00:00,53.88,53.88,53.84,53.88,38596.0,48.1982,48.1982,48.1624,48.1982,38596.0
2019-11-05 13:05:00,53.88,53.88,53.86,53.88,19122.0,48.1982,48.1982,48.1803,48.1982,19122.0
2019-11-05 13:10:00,53.88,53.88,53.86,53.87,15168.0,48.1982,48.1982,48.1803,48.1893,15168.0
2019-11-05 13:15:00,53.86,53.9,53.86,53.9,18330.0,48.1803,48.2161,48.1803,48.2161,18330.0
2019-11-05 13:20:00,53.89,53.92,53.89,53.91,15413.0,48.2072,48.234,48.2072,48.225,15413.0
2019-11-05 13:25:00,53.92,53.93,53.9,53.93,25417.0,48.234,48.2429,48.2161,48.2429,25417.0
2019-11-05 13:30:00,53.92,53.93,53.9,53.9,15335.0,48.234,48.2429,48.2161,48.2161,15335.0
2019-11-05 13:35:00,53.9,53.91,53.87,53.89,19696.0,48.2161,48.225,48.1893,48.2072,19696.0
2019-11-05 13:40:00,53.89,53.9,53.86,53.87,21340.0,48.2072,48.2161,48.1803,48.1893,21340.0
2019-11-05 13:45:00,53.87,53.9,53.86,53.89,18253.0,48.1893,48.2161,48.1803,48.2072,18253.0
2019-11-05 13:50:00,53.89,53.91,53.88,53.9,16495.0,48.2072,48.225,48.1982,48.2161,16495.0
2019-11-05 13:55:00,53.91,53.94,53.9,53.91,25714.0,48.225,48.2519,48.2161,48.225,25714.0
2019-11-05 14:00:00,53.91,53.93,53.91,53.91,22479.0,48.225,48.2429,48.225,48.225,22479.0
2019-11-05 14:05:00,53.91,53.94,53.91,53.94,22015.0,48.225,48.2519,48.225,48.2519,22015.0
2019-11-05 14:10:00,53.94,53.96,53.93,53.96,28191.0,48.2519,48.2698,48.2429,48.2698,28191.0
2019-11-05 14:15:00,53.96,53.96,53.94,53.94,23802.0,48.2698,48.2698,48.2519,48.2519,23802.0
2019-11-05 14:20:00,53.94,53.95,53.93,53.94,23430.0,48.2519,48.2608,48.2429,48.2519,23430.0
2019-11-05 14:25:00,53.93,53.95,53.92,53.95,46743.0,48.2429,48.2608,48.234,48.2608,46743.0
2019-11-05 14:30:00,53.95,53.96,53.94,53.94,16339.0,48.2608,48.2698,48.2519,48.2519,16339.0
2019-11-05 14:35:00,53.95,53.96,53.93,53.94,18680.0,48.2608,48.2698,48.2429,48.2519,18680.0
2019-11-05 14:40:00,53.93,53.94,53.91,53.91,19916.0,48.2429,48.2519,48.225,48.225,19916.0
2019-11-05 14:45:00,53.91,53.92,53.9,53.91,29728.0,48.225,48.234,48.2161,48.225,29728.0
2019-11-05 14:50:00,53.91,53.92,53.87,53.88,25559.0,48.225,48.234,48.1893,48.1982,25559.0
2019-11-05 14:55:00,53.88,53.9,53.88,53.89,26565.0,48.1982,48.2161,48.1982,48.2072,26565.0
2019-11-05 15:00:00,53.9,53.9,53.88,53.89,24762.0,48.2161,48.2161,48.1982,48.2072,24762.0
2019-11-05 15:05:00,53.89,53.89,53.83,53.86,37819.0,48.2072,48.2072,48.1535,48.1803,37819.0
2019-11-05 15:10:00,53.85,53.85,53.82,53.83,33340.0,48.1714,48.1714,48.1445,48.1535,33340.0
2019-11-05 15:15:00,53.83,53.84,53.81,53.81,35809.0,48.1535,48.1624,48.1356,48.1356,35809.0
2019-11-05 15:20:00,53.81,53.84,53.81,53.84,43047.0,48.1356,48.1624,48.1356,48.1624,43047.0
2019-11-05 15:25:00,53.84,53.84,53.79,53.8,50202.0,48.1624,48.1624,48.1177,48.1266,50202.0
2019-11-05 15:30:00,53.8,53.81,53.76,53.78,60788.0,48.1266,48.1356,48.0909,48.1088,60788.0
2019-11-05 15:35:00,53.78,53.78,53.72,53.73,88067.0,48.1088,48.1088,48.0551,48.064,88067.0
2019-11-05 15:40:00,53.72,53.75,53.71,53.73,90728.0,48.0551,48.0819,48.0461,48.064,90728.0
2019-11-05 15:45:00,53.72,53.74,53.7,53.7,93254.0,48.0551,48.073,48.0372,48.0372,93254.0
2019-11-05 15:50:00,53.7,53.71,53.63,53.64,214073.0,48.0372,48.0461,47.9746,47.9835,214073.0
2019-11-05 15:55:00,53.63,53.64,53.55,53.55,473467.0,47.9746,47.9835,47.903,47.903,473467.0
2019-11-06 09:30:00,53.7,53.73,53.57,53.64,359415.0,48.0372,48.064,47.9209,47.9835,359415.0
2019-11-06 09:35:00,53.65,53.75,53.63,53.72,80611.0,47.9925,48.0819,47.9746,48.0551,80611.0
2019-11-06 09:40:00,53.71,53.74,53.65,53.66,65005.0,48.0461,48.073,47.9925,48.0014,65005.0
2019-11-06 09:45:00,53.67,53.67,53.48,53.51,131124.0,48.0104,48.0104,47.8404,47.8672,131124.0
2019-11-06 09:50:00,53.5,53.51,53.35,53.43,156242.0,47.8583,47.8672,47.7241,47.7957,156242.0
2019-11-06 09:55:00,53.43,53.46,53.39,53.41,85920.0,47.7957,47.8225,47.7599,47.7778,85920.0
2019-11-06 10:00:00,53.41,53.49,53.38,53.46,69792.0,47.7778,47.8493,47.7509,47.8225,69792.0
2019-11-06 10:05:00,53.46,53.5,53.4,53.44,55721.0,47.8225,47.8583,47.7688,47.8046,55721.0
2019-11-06 10:10:00,53.43,53.45,53.36,53.4,61954.0,47.7957,47.8136,47.733,47.7688,61954.0
2019-11-06 10:15:00,53.41,53.42,53.25,53.25,156234.0,47.7778,47.7867,47.6346,47.6346,156234.0
2019-11-06 10:20:00,53.25,53.3,53.24,53.25,48929.0,47.6346,47.6794,47.6257,47.6346,48929.0
2019-11-06 10:25:00,53.26,53.27,53.19,53.22,94444.0,47.6436,47.6525,47.581,47.6078,94444.0
2019-11-06 10:30:00,53.22,53.22,53.14,53.18,88300.0,47.6078,47.6078,47.5362,47.572,88300.0
2019-11-06 10:35:00,53.19,53.19,53.1,53.11,80472.0,47.581,47.581,47.5005,47.5094,80472.0
2019-11-06 10:40:00,53.11,53.17,53.11,53.15,78067.0,47.5094,47.5631,47.5094,47.5452,78067.0
2019-11-06 10:45:00,53.15,53.2,53.11,53.19,85297.0,47.5452,47.5899,47.5094,47.581,85297.0
2019-11-06 10:50:00,53.19,53.25,53.19,53.25,62146.0,47.581,47.6346,47.581,47.6346,62146.0
2019-11-06 10:55:00,53.25,53.26,53.2,53.23,51529.0,47.6346,47.6436,47.5899,47.6168,51529.0
2019-11-06 11:00:00,53.23,53.27,53.2,53.26,51876.0,47.6168,47.6525,47.5899,47.6436,51876.0
2019-11-06 11:05:00,53.26,53.27,53.23,53.24,61058.0,47.6436,47.6525,47.6168,47.6257,61058.0
2019-11-06 11:10:00,53.24,53.27,53.2,53.21,21095.0,47.6257,47.6525,47.5899,47.5989,21095.0
2019-11-06 11:15:00,53.21,53.29,53.21,53.28,33845.0,47.5989,47.6704,47.5989,47.6615,33845.0
2019-11-06 11:20:00,53.29,53.29,53.25,53.27,24863.0,47.6704,47.6704,47.6346,47.6525,24863.0
2019-11-06 11:25:00,53.27,53.37,53.26,53.36,38613.0,47.6525,47.742,47.6436,47.733,38613.0
2019-11-06 11:30:00,53.35,53.44,53.35,53.44,57458.0,47.7241,47.8046,47.7241,47.8046,57458.0
2019-11-06 11:35:00,53.43,53.45,53.39,53.4,56364.0,47.7957,47.8136,47.7599,47.7688,56364.0
2019-11-06 11:40:00,53.4,53.47,53.26,53.26,53201.0,47.7688,47.8314,47.6436,47.6436,53201.0
2019-11-06 11:45:00,53.26,53.45,53.21,53.35,81445.0,47.6436,47.8136,47.5989,47.7241,81445.0
2019-11-06 11:50:00,53.34,53.35,53.24,53.26,47375.0,47.7152,47.7241,47.6257,47.6436,47375.0
2019-11-06 11:55:00,53.26,53.35,53.26,53.35,34218.0,47.6436,47.7241,47.6436,47.7241,34218.0
2019-11-06 12:00:00,53.35,53.43,53.34,53.43,33177.0,47.7241,47.7957,47.7152,47.7957,33177.0
2019-11-06 12:05:00,53.43,53.46,53.42,53.45,22915.0,47.7957,47.8225,47.7867,47.8136,22915.0
2019-11-06 12:10:00,53.45,53.47,53.42,53.47,31049.0,47.8136,47.8314,47.7867,47.8314,31049.0
2019-11-06 12:15:00,53.47,53.49,53.45,53.46,43263.0,47.8314,47.8493,47.8136,47.8225,43263.0
2019-11-06 12:20:00,53.46,53.5,53.45,53.46,19830.0,47.8225,47.8583,47.8136,47.8225,19830.0
2019-11-06 12:25:00,53.46,53.47,53.42,53.45,45664.0,47.8225,47.8314,47.7867,47.8136,45664.0
2019-11-06 12:30:00,53.45,53.47,53.44,53.47,25300.0,47.8136,47.8314,47.8046,47.8314,25300.0
2019-11-06 12:35:00,53.47,53.48,53.44,53.45,24239.0,47.8314,47.8404,47.8046,47.8136,24239.0
2019-11-06 12:40:00,53.46,53.47,53.44,53.45,40220.0,47.8225,47.8314,47.8046,47.8136,40220.0
2019-11-06 12:45:00,53.46,53.51,53.45,53.5,37594.0,47.8225,47.8672,47.8136,47.8583,37594.0
2019-11-06 12:50:00,53.51,53.51,53.45,53.46,18070.0,47.8672,47.8672,47.8136,47.8225,18070.0
2019-11-06 12:55:00,53.46,53.52,53.45,53.52,26264.0,47.8225,47.8762,47.8136,47.8762,26264.0
2019-11-06 13:00:00,53.52,53.54,53.5,53.51,22056.0,47.8762,47.8941,47.8583,47.8672,22056.0
2019-11-06 13:05:00,53.5,53.51,53.46,53.5,25573.0,47.8583,47.8672,47.8225,47.8583,25573.0
2019-11-06 13:10:00,53.49,53.54,53.49,53.54,13679.0,47.8493,47.8941,47.8493,47.8941,13679.0
2019-11-06 13:15:00,53.54,53.55,53.53,53.54,12892.0,47.8941,47.903,47.8851,47.8941,12892.0
2019-11-06 13:20:00,53.54,53.56,53.53,53.55,17366.0,47.8941,47.912,47.8851,47.903,17366.0
2019-11-06 13:25:00,53.54,53.55,53.51,53.55,13030.0,47.8941,47.903,47.8672,47.903,13030.0
2019-11-06 13:30:00,53.55,53.57,53.53,53.54,12135.0,47.903,47.9209,47.8851,47.8941,12135.0
2019-11-06 13:35:00,53.55,53.57,53.54,53.57,13258.0,47.903,47.9209,47.8941,47.9209,13258.0
2019-11-06 13:40:00,53.56,53.6,53.56,53.58,16136.0,47.912,47.9477,47.912,47.9298,16136.0
2019-11-06 13:45:00,53.58,53.61,53.57,53.59,47085.0,47.9298,47.9567,47.9209,47.9388,47085.0
2019-11-06 13:50:00,53.59,53.61,53.59,53.6,25476.0,47.9388,47.9567,47.9388,47.9477,25476.0
2019-11-06 13:55:00,53.6,53.63,53.59,53.62,26549.0,47.9477,47.9746,47.9388,47.9656,26549.0
2019-11-06 14:00:00,53.61,53.65,53.58,53.61,23030.0,47.9567,47.9925,47.9298,47.9567,23030.0
2019-11-06 14:05:00,53.61,53.62,53.6,53.61,15269.0,47.9567,47.9656,47.9477,47.9567,15269.0
2019-11-06 14:10:00,53.61,53.64,53.59,53.64,17486.0,47.9567,47.9835,47.9388,47.9835,17486.0
2019-11-06 14:15:00,53.63,53.65,53.61,53.64,19798.0,47.9746,47.9925,47.9567,47.9835,19798.0
2019-11-06 14:20:00,53.64,53.66,53.63,53.65,53837.0,47.9835,48.0014,47.9746,47.9925,53837.0
2019-11-06 14:25:00,53.66,53.68,53.64,53.65,23595.0,48.0014,48.0193,47.9835,47.9925,23595.0
2019-11-06 14:30:00,53.65,53.65,53.59,53.59,21858.0,47.9925,47.9925,47.9388,47.9388,21858.0
2019-11-06 14:35:00,53.6,53.65,53.59,53.64,18215.0,47.9477,47.9925,47.9388,47.9835,18215.0
2019-11-06 14:40:00,53.64,53.69,53.64,53.69,23785.0,47.9835,48.0282,47.9835,48.0282,23785.0
2019-11-06 14:45:00,53.69,53.7,53.68,53.69,16624.0,48.0282,48.0372,48.0193,48.0282,16624.0
2019-11-06 14:50:00,53.68,53.69,53.67,53.68,14322.0,48.0193,48.0282,48.0104,48.0193,14322.0
2019-11-06 14:55:00,53.68,53.7,53.66,53.69,19290.0,48.0193,48.0372,48.0014,48.0282,19290.0
2019-11-06 15:00:00,53.69,53.7,53.64,53.65,35582.0,48.0282,48.0372,47.9835,47.9925,35582.0
2019-11-06 15:05:00,53.64,53.66,53.63,53.65,25966.0,47.9835,48.0014,47.9746,47.9925,25966.0
2019-11-06 15:10:00,53.65,53.7,53.65,53.66,57533.0,47.9925,48.0372,47.9925,48.0014,57533.0
2019-11-06 15:15:00,53.65,53.68,53.64,53.68,28504.0,47.9925,48.0193,47.9835,48.0193,28504.0
2019-11-06 15:20:00,53.68,53.68,53.65,53.66,25659.0,48.0193,48.0193,47.9925,48.0014,25659.0
2019-11-06 15:25:00,53.66,53.67,53.61,53.63,31046.0,48.0014,48.0104,47.9567,47.9746,31046.0
2019-11-06 15:30:00,53.63,53.64,53.6,53.62,23479.0,47.9746,47.9835,47.9477,47.9656,23479.0
2019-11-06 15:35:00,53.62,53.69,53.61,53.66,30200.0,47.9656,48.0282,47.9567,48.0014,30200.0
2019-11-06 15:40:00,53.66,53.67,53.63,53.65,44463.0,48.0014,48.0104,47.9746,47.9925,44463.0
2019-11-06 15:45:00,53.65,53.69,53.64,53.67,68006.0,47.9925,48.0282,47.9835,48.0104,68006.0
2019-11-06 15:50:00,53.67,53.71,53.64,53.66,80955.0,48.0104,48.0461,47.9835,48.0014,80955.0
2019-11-06 15:55:00,53.67,53.71,53.65,53.65,156613.0,48.0104,48.0461,47.9925,47.9925,156613.0
2019-11-07 09:30:00,53.9,54.22,53.85,54.08,363889.0,48.2161,48.5024,48.1714,48.3771,363889.0
2019-11-07 09:35:00,54.08,54.08,53.94,54.0,485124.0,48.3771,48.3771,48.2519,48.3056,485124.0
2019-11-07 09:40:00,53.99,54.06,53.98,54.06,291160.0,48.2966,48.3592,48.2877,48.3592,291160.0
2019-11-07 09:45:00,54.05,54.07,54.01,54.02,84686.0,48.3503,48.3682,48.3145,48.3234,84686.0
2019-11-07 09:50:00,54.03,54.23,54.03,54.23,142660.0,48.3324,48.5113,48.3324,48.5113,142660.0
2019-11-07 09:55:00,54.23,54.25,54.19,54.25,70641.0,48.5113,48.5292,48.4755,48.5292,70641.0
2019-11-07 10:00:00,54.26,54.31,54.22,54.24,98087.0,48.5381,48.5829,48.5024,48.5202,98087.0
2019-11-07 10:05:00,54.24,54.27,54.22,54.26,48404.0,48.5202,48.5471,48.5024,48.5381,48404.0
2019-11-07 10:10:00,54.26,54.36,54.25,54.36,182398.0,48.5381,48.6276,48.5292,48.6276,182398.0
2019-11-07 10:15:00,54.36,54.37,54.28,54.3,152957.0,48.6276,48.6365,48.556,48.5739,152957.0
2019-11-07 10:20:00,54.31,54.32,54.28,54.31,92997.0,48.5829,48.5918,48.556,48.5829,92997.0
2019-11-07 10:25:00,54.31,54.36,54.3,54.35,50632.0,48.5829,48.6276,48.5739,48.6186,50632.0
2019-11-07 10:30:00,54.35,54.37,54.28,54.3,59800.0,48.6186,48.6365,48.556,48.5739,59800.0
2019-11-07 10:35:00,54.3,54.33,54.25,54.32,101753.0,48.5739,48.6008,48.5292,48.5918,101753.0
2019-11-07 10:40:00,54.32,54.33,54.28,54.31,38366.0,48.5918,48.6008,48.556,48.5829,38366.0
2019-11-07 10:45:00,54.31,54.33,54.3,54.32,26965.0,48.5829,48.6008,48.5739,48.5918,26965.0
2019-11-07 10:50:00,54.31,54.33,54.29,54.31,43211.0,48.5829,48.6008,48.565,48.5829,43211.0
2019-11-07 10:55:00,54.3,54.32,54.29,54.3,47605.0,48.5739,48.5918,48.565,48.5739,47605.0
2019-11-07 11:00:00,54.3,54.31,54.26,54.3,182984.0,48.5739,48.5829,48.5381,48.5739,182984.0
2019-11-07 11:05:00,54.3,54.34,54.29,54.3,84865.0,48.5739,48.6097,48.565,48.5739,84865.0
2019-11-07 11:10:00,54.3,54.34,54.26,54.33,31828.0,48.5739,48.6097,48.5381,48.6008,31828.0
2019-11-07 11:15:00,54.33,54.36,54.3,54.34,47841.0,48.6008,48.6276,48.5739,48.6097,47841.0
2019-11-07 11:20:00,54.33,54.34,54.26,54.28,47929.0,48.6008,48.6097,48.5381,48.556,47929.0
2019-11-07 11:25:00,54.29,54.3,54.27,54.27,23244.0,48.565,48.5739,48.5471,48.5471,23244.0
2019-11-07 11:30:00,54.27,54.28,54.24,54.28,56006.0,48.5471,48.556,48.5202,48.556,56006.0
2019-11-07 11:35:00,54.28,54.3,54.26,54.28,181400.0,48.556,48.5739,48.5381,48.556,181400.0
2019-11-07 11:40:00,54.27,54.28,54.25,54.26,19408.0,48.5471,48.556,48.5292,48.5381,19408.0
2019-11-07 11:45:00,54.26,54.28,54.24,54.25,49043.0,48.5381,48.556,48.5202,48.5292,49043.0
2019-11-07 11:50:00,54.25,54.25,54.12,54.14,79698.0,48.5292,48.5292,48.4129,48.4308,79698.0
2019-11-07 11:55:00,54.14,54.28,54.11,54.25,60709.0,48.4308,48.556,48.404,48.5292,60709.0
2019-11-07 12:00:00,54.25,54.28,54.15,54.15,69486.0,48.5292,48.556,48.4397,48.4397,69486.0
2019-11-07 12:05:00,54.15,54.22,54.14,54.2,63306.0,48.4397,48.5024,48.4308,48.4845,63306.0
2019-11-07 12:10:00,54.21,54.24,54.15,54.16,31664.0,48.4934,48.5202,48.4397,48.4487,31664.0
2019-11-07 12:15:00,54.15,54.17,54.12,54.14,21517.0,48.4397,48.4576,48.4129,48.4308,21517.0
2019-11-07 12:20:00,54.13,54.16,54.12,54.14,19969.0,48.4218,48.4487,48.4129,48.4308,19969.0
2019-11-07 12:25:00,54.15,54.15,54.11,54.13,41302.0,48.4397,48.4397,48.404,48.4218,41302.0
2019-11-07 12:30:00,54.13,54.14,54.09,54.1,30111.0,48.4218,48.4308,48.3861,48.395,30111.0
2019-11-07 12:35:00,54.1,54.13,54.07,54.11,32395.0,48.395,48.4218,48.3682,48.404,32395.0
2019-11-07 12:40:00,54.11,54.11,54.04,54.04,41979.0,48.404,48.404,48.3413,48.3413,41979.0
2019-11-07 12:45:00,54.04,54.05,53.95,54.0,228131.0,48.3413,48.3503,48.2608,48.3056,228131.0
2019-11-07 12:50:00,54.0,54.04,53.99,54.03,33491.0,48.3056,48.3413,48.2966,48.3324,33491.0
2019-11-07 12:55:00,54.03,54.05,54.01,54.04,31288.0,48.3324,48.3503,48.3145,48.3413,31288.0
2019-11-07 13:00:00,54.03,54.03,54.01,54.02,28344.0,48.3324,48.3324,48.3145,48.3234,28344.0
2019-11-07 13:05:00,54.02,54.03,54.01,54.02,33820.0,48.3234,48.3324,48.3145,48.3234,33820.0
2019-11-07 13:10:00,54.02,54.04,54.01,54.02,23267.0,48.3234,48.3413,48.3145,48.3234,23267.0
2019-11-07 13:15:00,54.02,54.04,54.01,54.02,29513.0,48.3234,48.3413,48.3145,48.3234,29513.0
2019-11-07 13:20:00,54.02,54.03,54.01,54.02,27052.0,48.3234,48.3324,48.3145,48.3234,27052.0
2019-11-07 13:25:00,54.02,54.06,54.01,54.04,30724.0,48.3234,48.3592,48.3145,48.3413,30724.0
2019-11-07 13:30:00,54.04,54.05,54.03,54.05,26636.0,48.3413,48.3503,48.3324,48.3503,26636.0
2019-11-07 13:35:00,54.05,54.05,54.01,54.05,37793.0,48.3503,48.3503,48.3145,48.3503,37793.0
2019-11-07 13:40:00,54.05,54.05,54.01,54.03,31725.0,48.3503,48.3503,48.3145,48.3324,31725.0
2019-11-07 13:45:00,54.03,54.08,54.02,54.08,33745.0,48.3324,48.3771,48.3234,48.3771,33745.0
2019-11-07 13:50:00,54.08,54.1,54.07,54.09,38521.0,48.3771,48.395,48.3682,48.3861,38521.0
2019-11-07 13:55:00,54.09,54.09,54.07,54.09,42693.0,48.3861,48.3861,48.3682,48.3861,42693.0
2019-11-07 14:00:00,54.09,54.12,54.08,54.12,24332.0,48.3861,48.4129,48.3771,48.4129,24332.0
2019-11-07 14:05:00,54.12,54.12,54.1,54.11,93194.0,48.4129,48.4129,48.395,48.404,93194.0
2019-11-07 14:10:00,54.11,54.12,54.06,54.08,214768.0,48.404,48.4129,48.3592,48.3771,214768.0
2019-11-07 14:15:00,54.08,54.1,54.07,54.08,97843.0,48.3771,48.395,48.3682,48.3771,97843.0
2019-11-07 14:20:00,54.09,54.13,54.09,54.1,33679.0,48.3861,48.4218,48.3861,48.395,33679.0
2019-11-07 14:25:00,54.1,54.1,54.06,54.07,110764.0,48.395,48.395,48.3592,48.3682,110764.0
2019-11-07 14:30:00,54.07,54.08,54.05,54.05,57519.0,48.3682,48.3771,48.3503,48.3503,57519.0
2019-11-07 14:35:00,54.05,54.06,54.02,54.04,73910.0,48.3503,48.3592,48.3234,48.3413,73910.0
2019-11-07 14:40:00,54.04,54.04,53.84,53.91,189881.0,48.3413,48.3413,48.1624,48.225,189881.0
2019-11-07 14:45:00,53.93,53.97,53.9,53.91,74397.0,48.2429,48.2787,48.2161,48.225,74397.0
2019-11-07 14:50:00,53.91,53.91,53.75,53.78,132779.0,48.225,48.225,48.0819,48.1088,132779.0
2019-11-07 14:55:00,53.78,53.8,53.77,53.79,127219.0,48.1088,48.1266,48.0998,48.1177,127219.0
2019-11-07 15:00:00,53.79,53.83,53.78,53.83,78404.0,48.1177,48.1535,48.1088,48.1535,78404.0
2019-11-07 15:05:00,53.82,53.83,53.74,53.75,150087.0,48.1445,48.1535,48.073,48.0819,150087.0
2019-11-07 15:10:00,53.75,53.79,53.69,53.71,75134.0,48.0819,48.1177,48.0282,48.0461,75134.0
2019-11-07 15:15:00,53.7,53.7,53.61,53.61,99405.0,48.0372,48.0372,47.9567,47.9567,99405.0
2019-11-07 15:20:00,53.62,53.63,53.53,53.53,120073.0,47.9656,47.9746,47.8851,47.8851,120073.0
2019-11-07 15:25:00,53.53,53.64,53.52,53.64,100636.0,47.8851,47.9835,47.8762,47.9835,100636.0
2019-11-07 15:30:00,53.64,53.72,53.63,53.72,83491.0,47.9835,48.0551,47.9746,48.0551,83491.0
2019-11-07 15:35:00,53.72,53.72,53.64,53.65,75645.0,48.0551,48.0551,47.9835,47.9925,75645.0
2019-11-07 15:40:00,53.66,53.66,53.64,53.65,95201.0,48.0014,48.0014,47.9835,47.9925,95201.0
2019-11-07 15:45:00,53.65,53.69,53.63,53.68,121300.0,47.9925,48.0282,47.9746,48.0193,121300.0
2019-11-07 15:50:00,53.68,53.81,53.68,53.75,231487.0,48.0193,48.1356,48.0193,48.0819,231487.0
2019-11-07 15:55:00,53.75,53.75,53.62,53.66,343832.0,48.0819,48.0819,47.9656,48.0014,343832.0
2019-11-08 09:30:00,53.53,53.53,52.9,53.02,600628.0,47.8851,47.8851,47.3216,47.4289,600628.0
2019-11-08 09:35:00,53.02,53.13,52.98,52.98,196751.0,47.4289,47.5273,47.3931,47.3931,196751.0
2019-11-08 09:40:00,52.98,53.1,52.94,53.0,127249.0,47.3931,47.5005,47.3573,47.411,127249.0
2019-11-08 09:45:00,53.0,53.05,52.99,53.0,78194.0,47.411,47.4557,47.4021,47.411,78194.0
2019-11-08 09:50:00,53.0,53.02,52.92,53.0,112679.0,47.411,47.4289,47.3394,47.411,112679.0
2019-11-08 09:55:00,53.01,53.09,52.76,52.78,286109.0,47.42,47.4915,47.1963,47.2142,286109.0
2019-11-08 10:00:00,52.77,52.82,52.62,52.71,210375.0,47.2053,47.25,47.0711,47.1516,210375.0
2019-11-08 10:05:00,52.72,52.75,52.64,52.68,151734.0,47.1605,47.1874,47.089,47.1248,151734.0
2019-11-08 10:10:00,52.69,52.69,52.53,52.68,117365.0,47.1337,47.1337,46.9906,47.1248,117365.0
2019-11-08 10:15:00,52.68,52.78,52.67,52.72,75314.0,47.1248,47.2142,47.1158,47.1605,75314.0
2019-11-08 10:20:00,52.72,52.77,52.67,52.77,63126.0,47.1605,47.2053,47.1158,47.2053,63126.0
2019-11-08 10:25:00,52.77,52.84,52.76,52.83,48589.0,47.2053,47.2679,47.1963,47.2589,48589.0
2019-11-08 10:30:00,52.84,52.9,52.84,52.88,57285.0,47.2679,47.3216,47.2679,47.3037,57285.0
2019-11-08 10:35:00,52.88,52.91,52.85,52.87,35860.0,47.3037,47.3305,47.2768,47.2947,35860.0
2019-11-08 10:40:00,52.87,52.96,52.86,52.95,69593.0,47.2947,47.3752,47.2858,47.3663,69593.0
2019-11-08 10:45:00,52.95,52.98,52.83,52.87,45925.0,47.3663,47.3931,47.2589,47.2947,45925.0
2019-11-08 10:50:00,52.87,52.87,52.79,52.81,28561.0,47.2947,47.2947,47.2232,47.241,28561.0
2019-11-08 10:55:00,52.81,52.81,52.75,52.76,29784.0,47.241,47.241,47.1874,47.1963,29784.0
2019-11-08 11:00:00,52.76,52.9,52.76,52.86,98957.0,47.1963,47.3216,47.1963,47.2858,98957.0
2019-11-08 11:05:00,52.86,52.87,52.81,52.86,33621.0,47.2858,47.2947,47.241,47.2858,33621.0
2019-11-08 11:10:00,52.86,52.89,52.84,52.87,35852.0,47.2858,47.3126,47.2679,47.2947,35852.0
2019-11-08 11:15:00,52.87,52.92,52.85,52.92,34773.0,47.2947,47.3394,47.2768,47.3394,34773.0
2019-11-08 11:20:00,52.93,52.94,52.79,52.79,30858.0,47.3484,47.3573,47.2232,47.2232,30858.0
2019-11-08 11:25:00,52.8,52.82,52.78,52.81,18935.0,47.2321,47.25,47.2142,47.241,18935.0
2019-11-08 11:30:00,52.82,52.87,52.81,52.83,23188.0,47.25,47.2947,47.241,47.2589,23188.0
2019-11-08 11:35:00,52.84,52.84,52.79,52.8,41948.0,47.2679,47.2679,47.2232,47.2321,41948.0
2019-11-08 11:40:00,52.8,52.83,52.78,52.8,51369.0,47.2321,47.2589,47.2142,47.2321,51369.0
2019-11-08 11:45:00,52.8,52.82,52.77,52.79,75758.0,47.2321,47.25,47.2053,47.2232,75758.0
2019-11-08 11:50:00,52.79,52.8,52.76,52.77,82417.0,47.2232,47.2321,47.1963,47.2053,82417.0
2019-11-08 11:55:00,52.76,52.86,52.76,52.86,45002.0,47.1963,47.2858,47.1963,47.2858,45002.0
2019-11-08 12:00:00,52.86,52.94,52.86,52.94,29476.0,47.2858,47.3573,47.2858,47.3573,29476.0
2019-11-08 12:05:00,52.93,52.95,52.92,52.93,45353.0,47.3484,47.3663,47.3394,47.3484,45353.0
2019-11-08 12:10:00,52.93,52.93,52.87,52.87,30014.0,47.3484,47.3484,47.2947,47.2947,30014.0
2019-11-08 12:15:00,52.87,52.94,52.86,52.94,43156.0,47.2947,47.3573,47.2858,47.3573,43156.0
2019-11-08 12:20:00,52.94,52.96,52.92,52.95,30090.0,47.3573,47.3752,47.3394,47.3663,30090.0
2019-11-08 12:25:00,52.95,52.96,52.91,52.91,26301.0,47.3663,47.3752,47.3305,47.3305,26301.0
2019-11-08 12:30:00,52.91,52.93,52.86,52.93,40443.0,47.3305,47.3484,47.2858,47.3484,40443.0
2019-11-08 12:35:00,52.93,52.96,52.92,52.95,13055.0,47.3484,47.3752,47.3394,47.3663,13055.0
2019-11-08 12:40:00,52.96,52.99,52.89,52.89,51906.0,47.3752,47.4021,47.3126,47.3126,51906.0
2019-11-08 12:45:00,52.89,52.92,52.88,52.88,16527.0,47.3126,47.3394,47.3037,47.3037,16527.0
2019-11-08 12:50:00,52.88,52.88,52.83,52.86,23464.0,47.3037,47.3037,47.2589,47.2858,23464.0
2019-11-08 12:55:00,52.86,52.86,52.77,52.78,46902.0,47.2858,47.2858,47.2053,47.2142,46902.0
2019-11-08 13:00:00,52.77,52.8,52.77,52.79,19514.0,47.2053,47.2321,47.2053,47.2232,19514.0
2019-11-08 13:05:00,52.79,52.8,52.76,52.79,30860.0,47.2232,47.2321,47.1963,47.2232,30860.0
2019-11-08 13:10:00,52.79,52.79,52.75,52.76,24456.0,47.2232,47.2232,47.1874,47.1963,24456.0
2019-11-08 13:15:00,52.76,52.79,52.75,52.77,35075.0,47.1963,47.2232,47.1874,47.2053,35075.0
2019-11-08 13:20:00,52.76,52.77,52.74,52.75,17448.0,47.1963,47.2053,47.1784,47.1874,17448.0
2019-11-08 13:25:00,52.75,52.76,52.73,52.74,20943.0,47.1874,47.1963,47.1695,47.1784,20943.0
2019-11-08 13:30:00,52.73,52.76,52.72,52.74,30251.0,47.1695,47.1963,47.1605,47.1784,30251.0
2019-11-08 13:35:00,52.74,52.75,52.72,52.72,15196.0,47.1784,47.1874,47.1605,47.1605,15196.0
2019-11-08 13:40:00,52.72,52.75,52.72,52.75,19920.0,47.1605,47.1874,47.1605,47.1874,19920.0
2019-11-08 13:45:00,52.75,52.8,52.74,52.78,18234.0,47.1874,47.2321,47.1784,47.2142,18234.0
2019-11-08 13:50:00,52.78,52.79,52.75,52.76,21276.0,47.2142,47.2232,47.1874,47.1963,21276.0
2019-11-08 13:55:00,52.77,52.81,52.77,52.78,21571.0,47.2053,47.241,47.2053,47.2142,21571.0
2019-11-08 14:00:00,52.78,52.8,52.77,52.78,23179.0,47.2142,47.2321,47.2053,47.2142,23179.0
2019-11-08 14:05:00,52.78,52.82,52.78,52.82,24256.0,47.2142,47.25,47.2142,47.25,24256.0
2019-11-08 14:10:00,52.81,52.85,52.81,52.83,32855.0,47.241,47.2768,47.241,47.2589,32855.0
2019-11-08 14:15:00,52.83,52.85,52.81,52.81,26372.0,47.2589,47.2768,47.241,47.241,26372.0
2019-11-08 14:20:00,52.8,52.83,52.8,52.81,24875.0,47.2321,47.2589,47.2321,47.241,24875.0
2019-11-08 14:25:00,52.82,52.86,52.81,52.85,34625.0,47.25,47.2858,47.241,47.2768,34625.0
2019-11-08 14:30:00,52.85,52.86,52.82,52.84,35502.0,47.2768,47.2858,47.25,47.2679,35502.0
2019-11-08 14:35:00,52.84,52.84,52.83,52.83,14119.0,47.2679,47.2679,47.2589,47.2589,14119.0
2019-11-08 14:40:00,52.83,52.89,52.82,52.88,116193.0,47.2589,47.3126,47.25,47.3037,116193.0
2019-11-08 14:45:00,52.88,52.89,52.81,52.81,30398.0,47.3037,47.3126,47.241,47.241,30398.0
2019-11-08 14:50:00,52.81,52.82,52.79,52.81,34630.0,47.241,47.25,47.2232,47.241,34630.0
2019-11-08 14:55:00,52.8,52.82,52.78,52.78,32368.0,47.2321,47.25,47.2142,47.2142,32368.0
2019-11-08 15:00:00,52.78,52.82,52.77,52.81,38004.0,47.2142,47.25,47.2053,47.241,38004.0
2019-11-08 15:05:00,52.82,52.82,52.8,52.82,28352.0,47.25,47.25,47.2321,47.25,28352.0
2019-11-08 15:10:00,52.82,52.85,52.82,52.84,35877.0,47.25,47.2768,47.25,47.2679,35877.0
2019-11-08 15:15:00,52.84,52.87,52.83,52.86,49467.0,47.2679,47.2947,47.2589,47.2858,49467.0
2019-11-08 15:20:00,52.86,52.88,52.81,52.84,67605.0,47.2858,47.3037,47.241,47.2679,67605.0
2019-11-08 15:25:00,52.84,52.85,52.81,52.84,40679.0,47.2679,47.2768,47.241,47.2679,40679.0
2019-11-08 15:30:00,52.84,52.85,52.81,52.81,59228.0,47.2679,47.2768,47.241,47.241,59228.0
2019-11-08 15:35:00,52.82,52.84,52.78,52.82,96662.0,47.25,47.2679,47.2142,47.25,96662.0
2019-11-08 15:40:00,52.82,52.85,52.8,52.83,115360.0,47.25,47.2768,47.2321,47.2589,115360.0
2019-11-08 15:45:00,52.83,52.83,52.76,52.8,203469.0,47.2589,47.2589,47.1963,47.2321,203469.0
2019-11-08 15:50:00,52.8,52.85,52.78,52.85,265803.0,47.2321,47.2768,47.2142,47.2768,265803.0
2019-11-08 15:55:00,52.85,52.86,52.79,52.83,704112.0,47.2768,47.2858,47.2232,47.2589,704112.0
2019-11-11 09:30:00,52.39,52.42,52.16,52.41,247843.0,46.8653,46.8922,46.6596,46.8832,247843.0
2019-11-11 09:35:00,52.41,52.49,52.32,52.43,85016.0,46.8832,46.9548,46.8027,46.9011,85016.0
2019-11-11 09:40:00,52.43,52.44,52.33,52.37,59444.0,46.9011,46.9101,46.8117,46.8474,59444.0
2019-11-11 09:45:00,52.38,52.48,52.37,52.4,91487.0,46.8564,46.9458,46.8474,46.8743,91487.0
2019-11-11 09:50:00,52.41,52.51,52.4,52.47,68300.0,46.8832,46.9727,46.8743,46.9369,68300.0
2019-11-11 09:55:00,52.47,52.48,52.41,52.47,40644.0,46.9369,46.9458,46.8832,46.9369,40644.0
2019-11-11 10:00:00,52.48,52.54,52.48,52.49,78519.0,46.9458,46.9995,46.9458,46.9548,78519.0
2019-11-11 10:05:00,52.49,52.55,52.45,52.54,85733.0,46.9548,47.0085,46.919,46.9995,85733.0
2019-11-11 10:10:00,52.54,52.55,52.48,52.5,64628.0,46.9995,47.0085,46.9458,46.9637,64628.0
2019-11-11 10:15:00,52.5,52.5,52.41,52.49,56816.0,46.9637,46.9637,46.8832,46.9548,56816.0
2019-11-11 10:20:00,52.49,52.51,52.46,52.51,33965.0,46.9548,46.9727,46.928,46.9727,33965.0
2019-11-11 10:25:00,52.5,52.59,52.5,52.56,56672.0,46.9637,47.0442,46.9637,47.0174,56672.0
2019-11-11 10:30:00,52.56,52.59,52.55,52.55,37491.0,47.0174,47.0442,47.0085,47.0085,37491.0
2019-11-11 10:35:00,52.56,52.58,52.52,52.53,66778.0,47.0174,47.0353,46.9816,46.9906,66778.0
2019-11-11 10:40:00,52.54,52.6,52.53,52.58,40738.0,46.9995,47.0532,46.9906,47.0353,40738.0
2019-11-11 10:45:00,52.58,52.61,52.56,52.61,23327.0,47.0353,47.0621,47.0174,47.0621,23327.0
2019-11-11 10:50:00,52.61,52.64,52.6,52.61,35569.0,47.0621,47.089,47.0532,47.0621,35569.0
2019-11-11 10:55:00,52.62,52.63,52.57,52.58,24697.0,47.0711,47.08,47.0264,47.0353,24697.0
2019-11-11 11:00:00,52.58,52.66,52.58,52.66,17406.0,47.0353,47.1069,47.0353,47.1069,17406.0
2019-11-11 11:05:00,52.65,52.67,52.64,52.66,16249.0,47.0979,47.1158,47.089,47.1069,16249.0
2019-11-11 11:10:00,52.66,52.67,52.61,52.63,34092.0,47.1069,47.1158,47.0621,47.08,34092.0
2019-11-11 11:15:00,52.63,52.64,52.62,52.63,25584.0,47.08,47.089,47.0711,47.08,25584.0
2019-11-11 11:20:00,52.63,52.64,52.61,52.61,11191.0,47.08,47.089,47.0621,47.0621,11191.0
2019-11-11 11:25:00,52.62,52.65,52.61,52.62,58855.0,47.0711,47.0979,47.0621,47.0711,58855.0
2019-11-11 11:30:00,52.62,52.69,52.61,52.64,32820.0,47.0711,47.1337,47.0621,47.089,32820.0
2019-11-11 11:35:00,52.65,52.67,52.64,52.64,12198.0,47.0979,47.1158,47.089,47.089,12198.0
2019-11-11 11:40:00,52.64,52.67,52.64,52.67,18030.0,47.089,47.1158,47.089,47.1158,18030.0
2019-11-11 11:45:00,52.67,52.69,52.66,52.69,11891.0,47.1158,47.1337,47.1069,47.1337,11891.0
2019-11-11 11:50:00,52.68,52.69,52.64,52.66,27507.0,47.1248,47.1337,47.089,47.1069,27507.0
2019-11-11 11:55:00,52.66,52.7,52.66,52.69,20761.0,47.1069,47.1426,47.1069,47.1337,20761.0
2019-11-11 12:00:00,52.68,52.7,52.66,52.66,21840.0,47.1248,47.1426,47.1069,47.1069,21840.0
2019-11-11 12:05:00,52.66,52.69,52.65,52.68,36168.0,47.1069,47.1337,47.0979,47.1248,36168.0
2019-11-11 12:10:00,52.69,52.71,52.68,52.7,22520.0,47.1337,47.1516,47.1248,47.1426,22520.0
2019-11-11 12:15:00,52.7,52.73,52.69,52.72,11875.0,47.1426,47.1695,47.1337,47.1605,11875.0
2019-11-11 12:20:00,52.72,52.75,52.7,52.7,20232.0,47.1605,47.1874,47.1426,47.1426,20232.0
2019-11-11 12:25:00,52.7,52.71,52.67,52.67,22661.0,47.1426,47.1516,47.1158,47.1158,22661.0
2019-11-11 12:30:00,52.68,52.68,52.64,52.65,19606.0,47.1248,47.1248,47.089,47.0979,19606.0
2019-11-11 12:35:00,52.64,52.64,52.56,52.56,37827.0,47.089,47.089,47.0174,47.0174,37827.0
2019-11-11 12:40:00,52.55,52.57,52.53,52.55,71974.0,47.0085,47.0264,46.9906,47.0085,71974.0
2019-11-11 12:45:00,52.55,52.57,52.52,52.56,48628.0,47.0085,47.0264,46.9816,47.0174,48628.0
2019-11-11 12:50:00,52.57,52.59,52.54,52.59,38527.0,47.0264,47.0442,46.9995,47.0442,38527.0
2019-11-11 12:55:00,52.6,52.61,52.58,52.6,36241.0,47.0532,47.0621,47.0353,47.0532,36241.0
2019-11-11 13:00:00,52.61,52.66,52.6,52.64,21530.0,47.0621,47.1069,47.0532,47.089,21530.0
2019-11-11 13:05:00,52.65,52.65,52.59,52.6,28610.0,47.0979,47.0979,47.0442,47.0532,28610.0
2019-11-11 13:10:00,52.6,52.63,52.59,52.6,25872.0,47.0532,47.08,47.0442,47.0532,25872.0
2019-11-11 13:15:00,52.6,52.6,52.57,52.58,21495.0,47.0532,47.0532,47.0264,47.0353,21495.0
2019-11-11 13:20:00,52.58,52.6,52.57,52.58,31378.0,47.0353,47.0532,47.0264,47.0353,31378.0
2019-11-11 13:25:00,52.58,52.62,52.57,52.59,33915.0,47.0353,47.0711,47.0264,47.0442,33915.0
2019-11-11 13:30:00,52.59,52.59,52.55,52.55,41989.0,47.0442,47.0442,47.0085,47.0085,41989.0
2019-11-11 13:35:00,52.55,52.6,52.55,52.6,44417.0,47.0085,47.0532,47.0085,47.0532,44417.0
2019-11-11 13:40:00,52.6,52.6,52.58,52.59,35372.0,47.0532,47.0532,47.0353,47.0442,35372.0
2019-11-11 13:45:00,52.59,52.61,52.58,52.61,17585.0,47.0442,47.0621,47.0353,47.0621,17585.0
2019-11-11 13:50:00,52.61,52.61,52.58,52.58,11339.0,47.0621,47.0621,47.0353,47.0353,11339.0
2019-11-11 13:55:00,52.59,52.61,52.59,52.61,20191.0,47.0442,47.0621,47.0442,47.0621,20191.0
2019-11-11 14:00:00,52.61,52.63,52.59,52.63,14566.0,47.0621,47.08,47.0442,47.08,14566.0
2019-11-11 14:05:00,52.62,52.65,52.62,52.63,21712.0,47.0711,47.0979,47.0711,47.08,21712.0
2019-11-11 14:10:00,52.63,52.63,52.62,52.62,10836.0,47.08,47.08,47.0711,47.0711,10836.0
2019-11-11 14:15:00,52.62,52.63,52.61,52.62,10700.0,47.0711,47.08,47.0621,47.0711,10700.0
2019-11-11 14:20:00,52.62,52.64,52.61,52.62,15271.0,47.0711,47.089,47.0621,47.0711,15271.0
2019-11-11 14:25:00,52.62,52.64,52.61,52.63,13198.0,47.0711,47.089,47.0621,47.08,13198.0
2019-11-11 14:30:00,52.64,52.65,52.62,52.64,19552.0,47.089,47.0979,47.0711,47.089,19552.0
2019-11-11 14:35:00,52.64,52.65,52.62,52.64,11880.0,47.089,47.0979,47.0711,47.089,11880.0
2019-11-11 14:40:00,52.64,52.65,52.63,52.63,19443.0,47.089,47.0979,47.08,47.08,19443.0
2019-11-11 14:45:00,52.63,52.64,52.62,52.63,11822.0,47.08,47.089,47.0711,47.08,11822.0
2019-11-11 14:50:00,52.64,52.66,52.63,52.64,18493.0,47.089,47.1069,47.08,47.089,18493.0
2019-11-11 14:55:00,52.65,52.67,52.64,52.66,23315.0,47.0979,47.1158,47.089,47.1069,23315.0
2019-11-11 15:00:00,52.67,52.68,52.65,52.65,26095.0,47.1158,47.1248,47.0979,47.0979,26095.0
2019-11-11 15:05:00,52.65,52.66,52.63,52.64,47894.0,47.0979,47.1069,47.08,47.089,47894.0
2019-11-11 15:10:00,52.64,52.64,52.61,52.62,22216.0,47.089,47.089,47.0621,47.0711,22216.0
2019-11-11 15:15:00,52.62,52.63,52.59,52.6,55655.0,47.0711,47.08,47.0442,47.0532,55655.0
2019-11-11 15:20:00,52.6,52.61,52.57,52.57,36983.0,47.0532,47.0621,47.0264,47.0264,36983.0
2019-11-11 15:25:00,52.57,52.62,52.54,52.61,102655.0,47.0264,47.0711,46.9995,47.0621,102655.0
2019-11-11 15:30:00,52.61,52.65,52.59,52.6,49519.0,47.0621,47.0979,47.0442,47.0532,49519.0
2019-11-11 15:35:00,52.6,52.61,52.57,52.6,47297.0,47.0532,47.0621,47.0264,47.0532,47297.0
2019-11-11 15:40:00,52.59,52.6,52.57,52.58,42659.0,47.0442,47.0532,47.0264,47.0353,42659.0
2019-11-11 15:45:00,52.58,52.61,52.57,52.58,94165.0,47.0353,47.0621,47.0264,47.0353,94165.0
2019-11-11 15:50:00,52.57,52.58,52.51,52.57,154106.0,47.0264,47.0353,46.9727,47.0264,154106.0
2019-11-11 15:55:00,52.57,52.61,52.54,52.59,229206.0,47.0264,47.0621,46.9995,47.0442,229206.0
2019-11-12 09:30:00,52.69,52.69,52.44,52.51,316772.0,47.1337,47.1337,46.9101,46.9727,316772.0
2019-11-12 09:35:00,52.52,52.57,52.46,52.55,220084.0,46.9816,47.0264,46.928,47.0085,220084.0
2019-11-12 09:40:00,52.55,52.58,52.49,52.5,142105.0,47.0085,47.0353,46.9548,46.9637,142105.0
2019-11-12 09:45:00,52.49,52.49,52.43,52.44,89188.0,46.9548,46.9548,46.9011,46.9101,89188.0
2019-11-12 09:50:00,52.44,52.44,52.36,52.36,91136.0,46.9101,46.9101,46.8385,46.8385,91136.0
2019-11-12 09:55:00,52.37,52.39,52.35,52.38,122505.0,46.8474,46.8653,46.8296,46.8564,122505.0
2019-11-12 10:00:00,52.38,52.47,52.38,52.43,116019.0,46.8564,46.9369,46.8564,46.9011,116019.0
2019-11-12 10:05:00,52.43,52.45,52.41,52.43,90577.0,46.9011,46.919,46.8832,46.9011,90577.0
2019-11-12 10:10:00,52.42,52.43,52.4,52.41,49503.0,46.8922,46.9011,46.8743,46.8832,49503.0
2019-11-12 10:15:00,52.41,52.44,52.39,52.41,215951.0,46.8832,46.9101,46.8653,46.8832,215951.0
2019-11-12 10:20:00,52.41,52.44,52.38,52.39,76855.0,46.8832,46.9101,46.8564,46.8653,76855.0
2019-11-12 10:25:00,52.38,52.38,52.26,52.3,184726.0,46.8564,46.8564,46.749,46.7848,184726.0
2019-11-12 10:30:00,52.3,52.36,52.27,52.36,94017.0,46.7848,46.8385,46.758,46.8385,94017.0
2019-11-12 10:35:00,52.36,52.38,52.32,52.34,37718.0,46.8385,46.8564,46.8027,46.8206,37718.0
2019-11-12 10:40:00,52.33,52.36,52.32,52.35,102350.0,46.8117,46.8385,46.8027,46.8296,102350.0
2019-11-12 10:45:00,52.35,52.38,52.33,52.35,93885.0,46.8296,46.8564,46.8117,46.8296,93885.0
2019-11-12 10:50:00,52.34,52.35,52.31,52.34,52175.0,46.8206,46.8296,46.7938,46.8206,52175.0
2019-11-12 10:55:00,52.33,52.35,52.32,52.33,93488.0,46.8117,46.8296,46.8027,46.8117,93488.0
2019-11-12 11:00:00,52.32,52.33,52.29,52.3,80791.0,46.8027,46.8117,46.7759,46.7848,80791.0
2019-11-12 11:05:00,52.3,52.31,52.29,52.3,77712.0,46.7848,46.7938,46.7759,46.7848,77712.0
2019-11-12 11:10:00,52.29,52.43,52.29,52.41,94973.0,46.7759,46.9011,46.7759,46.8832,94973.0
2019-11-12 11:15:00,52.4,52.43,52.39,52.41,59155.0,46.8743,46.9011,46.8653,46.8832,59155.0
2019-11-12 11:20:00,52.41,52.43,52.4,52.41,42550.0,46.8832,46.9011,46.8743,46.8832,42550.0
2019-11-12 11:25:00,52.41,52.41,52.38,52.39,128768.0,46.8832,46.8832,46.8564,46.8653,128768.0
2019-11-12 11:30:00,52.39,52.46,52.38,52.46,35395.0,46.8653,46.928,46.8564,46.928,35395.0
2019-11-12 11:35:00,52.46,52.47,52.39,52.41,44659.0,46.928,46.9369,46.8653,46.8832,44659.0
2019-11-12 11:40:00,52.41,52.42,52.39,52.39,28978.0,46.8832,46.8922,46.8653,46.8653,28978.0
2019-11-12 11:45:00,52.39,52.39,52.31,52.32,84161.0,46.8653,46.8653,46.7938,46.8027,84161.0
2019-11-12 11:50:00,52.32,52.36,52.25,52.36,130194.0,46.8027,46.8385,46.7401,46.8385,130194.0
2019-11-12 11:55:00,52.37,52.39,52.34,52.35,47364.0,46.8474,46.8653,46.8206,46.8296,47364.0
2019-11-12 12:00:00,52.35,52.35,52.3,52.32,56989.0,46.8296,46.8296,46.7848,46.8027,56989.0
2019-11-12 12:05:00,52.31,52.36,52.3,52.36,130349.0,46.7938,46.8385,46.7848,46.8385,130349.0
2019-11-12 12:10:00,52.37,52.43,52.37,52.42,47411.0,46.8474,46.9011,46.8474,46.8922,47411.0
2019-11-12 12:15:00,52.41,52.44,52.39,52.44,64031.0,46.8832,46.9101,46.8653,46.9101,64031.0
2019-11-12 12:20:00,52.44,52.47,52.41,52.41,22030.0,46.9101,46.9369,46.8832,46.8832,22030.0
2019-11-12 12:25:00,52.41,52.42,52.37,52.37,28088.0,46.8832,46.8922,46.8474,46.8474,28088.0
2019-11-12 12:30:00,52.37,52.37,52.33,52.35,38818.0,46.8474,46.8474,46.8117,46.8296,38818.0
2019-11-12 12:35:00,52.36,52.39,52.35,52.39,17866.0,46.8385,46.8653,46.8296,46.8653,17866.0
2019-11-12 12:40:00,52.39,52.4,52.35,52.38,24531.0,46.8653,46.8743,46.8296,46.8564,24531.0
2019-11-12 12:45:00,52.38,52.38,52.35,52.36,17564.0,46.8564,46.8564,46.8296,46.8385,17564.0
2019-11-12 12:50:00,52.37,52.41,52.35,52.39,36765.0,46.8474,46.8832,46.8296,46.8653,36765.0
2019-11-12 12:55:00,52.39,52.4,52.36,52.39,37345.0,46.8653,46.8743,46.8385,46.8653,37345.0
2019-11-12 13:00:00,52.39,52.4,52.36,52.37,37054.0,46.8653,46.8743,46.8385,46.8474,37054.0
2019-11-12 13:05:00,52.37,52.38,52.34,52.38,23360.0,46.8474,46.8564,46.8206,46.8564,23360.0
2019-11-12 13:10:00,52.37,52.38,52.34,52.35,33730.0,46.8474,46.8564,46.8206,46.8296,33730.0
2019-11-12 13:15:00,52.34,52.35,52.32,52.32,32533.0,46.8206,46.8296,46.8027,46.8027,32533.0
2019-11-12 13:20:00,52.32,52.32,52.29,52.32,47463.0,46.8027,46.8027,46.7759,46.8027,47463.0
2019-11-12 13:25:00,52.33,52.34,52.29,52.31,71307.0,46.8117,46.8206,46.7759,46.7938,71307.0
2019-11-12 13:30:00,52.3,52.31,52.28,52.29,41464.0,46.7848,46.7938,46.7669,46.7759,41464.0
2019-11-12 13:35:00,52.29,52.3,52.26,52.29,90737.0,46.7759,46.7848,46.749,46.7759,90737.0
2019-11-12 13:40:00,52.29,52.31,52.27,52.29,38354.0,46.7759,46.7938,46.758,46.7759,38354.0
2019-11-12 13:45:00,52.28,52.3,52.26,52.3,28004.0,46.7669,46.7848,46.749,46.7848,28004.0
2019-11-12 13:50:00,52.3,52.35,52.28,52.33,31813.0,46.7848,46.8296,46.7669,46.8117,31813.0
2019-11-12 13:55:00,52.33,52.35,52.3,52.3,32421.0,46.8117,46.8296,46.7848,46.7848,32421.0
2019-11-12 14:00:00,52.3,52.31,52.27,52.28,52089.0,46.7848,46.7938,46.758,46.7669,52089.0
2019-11-12 14:05:00,52.27,52.27,52.22,52.23,53654.0,46.758,46.758,46.7133,46.7222,53654.0
2019-11-12 14:10:00,52.23,52.26,52.2,52.22,69802.0,46.7222,46.749,46.6954,46.7133,69802.0
2019-11-12 14:15:00,52.21,52.27,52.2,52.23,124368.0,46.7043,46.758,46.6954,46.7222,124368.0
2019-11-12 14:20:00,52.23,52.24,52.2,52.2,58453.0,46.7222,46.7312,46.6954,46.6954,58453.0
2019-11-12 14:25:00,52.2,52.24,52.18,52.23,77229.0,46.6954,46.7312,46.6775,46.7222,77229.0
2019-11-12 14:30:00,52.22,52.23,52.16,52.18,36478.0,46.7133,46.7222,46.6596,46.6775,36478.0
2019-11-12 14:35:00,52.18,52.22,52.16,52.19,38534.0,46.6775,46.7133,46.6596,46.6864,38534.0
2019-11-12 14:40:00,52.19,52.21,52.14,52.14,57411.0,46.6864,46.7043,46.6417,46.6417,57411.0
2019-11-12 14:45:00,52.14,52.15,52.11,52.11,63927.0,46.6417,46.6506,46.6149,46.6149,63927.0
2019-11-12 14:50:00,52.11,52.12,52.06,52.07,66448.0,46.6149,46.6238,46.5701,46.5791,66448.0
2019-11-12 14:55:00,52.06,52.1,52.03,52.09,88795.0,46.5701,46.6059,46.5433,46.597,88795.0
2019-11-12 15:00:00,52.08,52.09,52.07,52.07,90007.0,46.588,46.597,46.5791,46.5791,90007.0
2019-11-12 15:05:00,52.07,52.14,52.07,52.11,87435.0,46.5791,46.6417,46.5791,46.6149,87435.0
2019-11-12 15:10:00,52.12,52.13,52.1,52.11,38218.0,46.6238,46.6327,46.6059,46.6149,38218.0
2019-11-12 15:15:00,52.11,52.13,52.07,52.12,65582.0,46.6149,46.6327,46.5791,46.6238,65582.0
2019-11-12 15:20:00,52.12,52.18,52.12,52.16,49043.0,46.6238,46.6775,46.6238,46.6596,49043.0
2019-11-12 15:25:00,52.16,52.17,52.14,52.14,40769.0,46.6596,46.6685,46.6417,46.6417,40769.0
2019-11-12 15:30:00,52.14,52.21,52.13,52.18,121147.0,46.6417,46.7043,46.6327,46.6775,121147.0
2019-11-12 15:35:00,52.18,52.2,52.14,52.14,96076.0,46.6775,46.6954,46.6417,46.6417,96076.0
2019-11-12 15:40:00,52.14,52.16,52.13,52.14,108872.0,46.6417,46.6596,46.6327,46.6417,108872.0
2019-11-12 15:45:00,52.15,52.17,52.13,52.16,153439.0,46.6506,46.6685,46.6327,46.6596,153439.0
2019-11-12 15:50:00,52.16,52.21,52.15,52.21,186933.0,46.6596,46.7043,46.6506,46.7043,186933.0
2019-11-12 15:55:00,52.2,52.22,52.11,52.14,649231.0,46.6954,46.7133,46.6149,46.6417,649231.0
2019-11-13 09:30:00,52.57,52.58,52.15,52.2,526901.0,47.0264,47.0353,46.6506,46.6954,526901.0
2019-11-13 09:35:00,52.21,52.34,52.21,52.32,155293.0,46.7043,46.8206,46.7043,46.8027,155293.0
2019-11-13 09:40:00,52.32,52.38,52.3,52.38,150150.0,46.8027,46.8564,46.7848,46.8564,150150.0
2019-11-13 09:45:00,52.38,52.39,52.34,52.36,190888.0,46.8564,46.8653,46.8206,46.8385,190888.0
2019-11-13 09:50:00,52.36,52.36,52.22,52.22,174525.0,46.8385,46.8385,46.7133,46.7133,174525.0
2019-11-13 09:55:00,52.23,52.26,52.17,52.17,110585.0,46.7222,46.749,46.6685,46.6685,110585.0
2019-11-13 10:00:00,52.16,52.27,52.16,52.26,88703.0,46.6596,46.758,46.6596,46.749,88703.0
2019-11-13 10:05:00,52.25,52.27,52.22,52.27,47322.0,46.7401,46.758,46.7133,46.758,47322.0
2019-11-13 10:10:00,52.27,52.46,52.27,52.43,91891.0,46.758,46.928,46.758,46.9011,91891.0
2019-11-13 10:15:00,52.43,52.48,52.41,52.47,74095.0,46.9011,46.9458,46.8832,46.9369,74095.0
2019-11-13 10:20:00,52.47,52.5,52.44,52.49,60527.0,46.9369,46.9637,46.9101,46.9548,60527.0
2019-11-13 10:25:00,52.49,52.6,52.49,52.6,45692.0,46.9548,47.0532,46.9548,47.0532,45692.0
2019-11-13 10:30:00,52.6,52.62,52.56,52.6,44539.0,47.0532,47.0711,47.0174,47.0532,44539.0
2019-11-13 10:35:00,52.59,52.69,52.56,52.68,44272.0,47.0442,47.1337,47.0174,47.1248,44272.0
2019-11-13 10:40:00,52.69,52.72,52.67,52.7,66968.0,47.1337,47.1605,47.1158,47.1426,66968.0
2019-11-13 10:45:00,52.7,52.81,52.69,52.72,72128.0,47.1426,47.241,47.1337,47.1605,72128.0
2019-11-13 10:50:00,52.72,52.73,52.68,52.69,90795.0,47.1605,47.1695,47.1248,47.1337,90795.0
2019-11-13 10:55:00,52.69,52.72,52.67,52.71,83671.0,47.1337,47.1605,47.1158,47.1516,83671.0
2019-11-13 11:00:00,52.72,52.72,52.67,52.69,49227.0,47.1605,47.1605,47.1158,47.1337,49227.0
2019-11-13 11:05:00,52.69,52.75,52.67,52.75,55334.0,47.1337,47.1874,47.1158,47.1874,55334.0
2019-11-13 11:10:00,52.75,52.75,52.69,52.7,47229.0,47.1874,47.1874,47.1337,47.1426,47229.0
2019-11-13 11:15:00,52.7,52.76,52.69,52.75,44735.0,47.1426,47.1963,47.1337,47.1874,44735.0
2019-11-13 11:20:00,52.76,52.77,52.74,52.75,42287.0,47.1963,47.2053,47.1784,47.1874,42287.0
2019-11-13 11:25:00,52.75,52.78,52.71,52.71,68098.0,47.1874,47.2142,47.1516,47.1516,68098.0
2019-11-13 11:30:00,52.72,52.81,52.71,52.81,35497.0,47.1605,47.241,47.1516,47.241,35497.0
2019-11-13 11:35:00,52.81,52.82,52.78,52.8,35314.0,47.241,47.25,47.2142,47.2321,35314.0
2019-11-13 11:40:00,52.81,52.85,52.8,52.84,32180.0,47.241,47.2768,47.2321,47.2679,32180.0
2019-11-13 11:45:00,52.84,52.9,52.83,52.9,51941.0,47.2679,47.3216,47.2589,47.3216,51941.0
2019-11-13 11:50:00,52.9,52.91,52.87,52.9,22062.0,47.3216,47.3305,47.2947,47.3216,22062.0
2019-11-13 11:55:00,52.9,52.9,52.83,52.85,46412.0,47.3216,47.3216,47.2589,47.2768,46412.0
2019-11-13 12:00:00,52.86,52.89,52.84,52.88,24255.0,47.2858,47.3126,47.2679,47.3037,24255.0
2019-11-13 12:05:00,52.87,52.89,52.86,52.87,21341.0,47.2947,47.3126,47.2858,47.2947,21341.0
2019-11-13 12:10:00,52.87,52.88,52.85,52.86,16191.0,47.2947,47.3037,47.2768,47.2858,16191.0
2019-11-13 12:15:00,52.86,52.88,52.84,52.86,27539.0,47.2858,47.3037,47.2679,47.2858,27539.0
2019-11-13 12:20:00,52.85,52.86,52.8,52.84,22719.0,47.2768,47.2858,47.2321,47.2679,22719.0
2019-11-13 12:25:00,52.84,52.84,52.79,52.79,14255.0,47.2679,47.2679,47.2232,47.2232,14255.0
2019-11-13 12:30:00,52.79,52.81,52.79,52.8,15430.0,47.2232,47.241,47.2232,47.2321,15430.0
2019-11-13 12:35:00,52.8,52.82,52.8,52.8,21352.0,47.2321,47.25,47.2321,47.2321,21352.0
2019-11-13 12:40:00,52.8,52.81,52.78,52.8,27620.0,47.2321,47.241,47.2142,47.2321,27620.0
2019-11-13 12:45:00,52.8,52.84,52.79,52.84,13663.0,47.2321,47.2679,47.2232,47.2679,13663.0
2019-11-13 12:50:00,52.83,52.84,52.8,52.81,14275.0,47.2589,47.2679,47.2321,47.241,14275.0
2019-11-13 12:55:00,52.81,52.82,52.8,52.82,14194.0,47.241,47.25,47.2321,47.25,14194.0
2019-11-13 13:00:00,52.81,52.84,52.81,52.83,12164.0,47.241,47.2679,47.241,47.2589,12164.0
2019-11-13 13:05:00,52.82,52.85,52.81,52.84,20155.0,47.25,47.2768,47.241,47.2679,20155.0
2019-11-13 13:10:00,52.84,52.89,52.83,52.88,39007.0,47.2679,47.3126,47.2589,47.3037,39007.0
2019-11-13 13:15:00,52.89,52.92,52.87,52.92,28845.0,47.3126,47.3394,47.2947,47.3394,28845.0
2019-11-13 13:20:00,52.91,52.92,52.89,52.91,18190.0,47.3305,47.3394,47.3126,47.3305,18190.0
2019-11-13 13:25:00,52.91,52.93,52.89,52.91,48943.0,47.3305,47.3484,47.3126,47.3305,48943.0
2019-11-13 13:30:00,52.91,52.91,52.89,52.91,27041.0,47.3305,47.3305,47.3126,47.3305,27041.0
2019-11-13 13:35:00,52.91,52.92,52.89,52.91,19632.0,47.3305,47.3394,47.3126,47.3305,19632.0
2019-11-13 13:40:00,52.91,52.92,52.89,52.91,18878.0,47.3305,47.3394,47.3126,47.3305,18878.0
2019-11-13 13:45:00,52.91,52.93,52.91,52.92,13708.0,47.3305,47.3484,47.3305,47.3394,13708.0
2019-11-13 13:50:00,52.92,52.94,52.9,52.91,37612.0,47.3394,47.3573,47.3216,47.3305,37612.0
2019-11-13 13:55:00,52.9,52.92,52.65,52.68,100068.0,47.3216,47.3394,47.0979,47.1248,100068.0
2019-11-13 14:00:00,52.69,52.72,52.61,52.65,75650.0,47.1337,47.1605,47.0621,47.0979,75650.0
2019-11-13 14:05:00,52.65,52.68,52.6,52.68,62756.0,47.0979,47.1248,47.0532,47.1248,62756.0
2019-11-13 14:10:00,52.67,52.69,52.64,52.68,26434.0,47.1158,47.1337,47.089,47.1248,26434.0
2019-11-13 14:15:00,52.68,52.75,52.65,52.72,64573.0,47.1248,47.1874,47.0979,47.1605,64573.0
2019-11-13 14:20:00,52.72,52.76,52.71,52.72,33919.0,47.1605,47.1963,47.1516,47.1605,33919.0
2019-11-13 14:25:00,52.72,52.74,52.7,52.73,24939.0,47.1605,47.1784,47.1426,47.1695,24939.0
2019-11-13 14:30:00,52.73,52.78,52.72,52.76,24222.0,47.1695,47.2142,47.1605,47.1963,24222.0
2019-11-13 14:35:00,52.76,52.78,52.74,52.74,12419.0,47.1963,47.2142,47.1784,47.1784,12419.0
2019-11-13 14:40:00,52.75,52.81,52.75,52.8,17995.0,47.1874,47.241,47.1874,47.2321,17995.0
2019-11-13 14:45:00,52.8,52.81,52.76,52.78,20196.0,47.2321,47.241,47.1963,47.2142,20196.0
2019-11-13 14:50:00,52.78,52.81,52.77,52.8,56695.0,47.2142,47.241,47.2053,47.2321,56695.0
2019-11-13 14:55:00,52.8,52.84,52.8,52.84,24686.0,47.2321,47.2679,47.2321,47.2679,24686.0
2019-11-13 15:00:00,52.84,52.92,52.84,52.9,41044.0,47.2679,47.3394,47.2679,47.3216,41044.0
2019-11-13 15:05:00,52.91,52.91,52.86,52.87,26754.0,47.3305,47.3305,47.2858,47.2947,26754.0
2019-11-13 15:10:00,52.87,52.89,52.85,52.88,15553.0,47.2947,47.3126,47.2768,47.3037,15553.0
2019-11-13 15:15:00,52.87,52.9,52.86,52.89,56842.0,47.2947,47.3216,47.2858,47.3126,56842.0
2019-11-13 15:20:00,52.89,52.91,52.88,52.9,25295.0,47.3126,47.3305,47.3037,47.3216,25295.0
2019-11-13 15:25:00,52.89,52.9,52.88,52.9,25244.0,47.3126,47.3216,47.3037,47.3216,25244.0
2019-11-13 15:30:00,52.89,52.92,52.88,52.9,69509.0,47.3126,47.3394,47.3037,47.3216,69509.0
2019-11-13 15:35:00,52.9,52.93,52.89,52.9,74551.0,47.3216,47.3484,47.3126,47.3216,74551.0
2019-11-13 15:40:00,52.9,52.9,52.87,52.9,99191.0,47.3216,47.3216,47.2947,47.3216,99191.0
2019-11-13 15:45:00,52.89,52.9,52.88,52.89,64908.0,47.3126,47.3216,47.3037,47.3126,64908.0
2019-11-13 15:50:00,52.89,52.89,52.84,52.87,96409.0,47.3126,47.3126,47.2679,47.2947,96409.0
2019-11-13 15:55:00,52.88,52.91,52.87,52.89,307720.0,47.3037,47.3305,47.2947,47.3126,307720.0
2019-11-14 09:30:00,52.5,52.6,52.31,52.49,312988.0,46.9637,47.0532,46.7938,46.9548,312988.0
2019-11-14 09:35:00,52.5,52.63,52.48,52.63,110469.0,46.9637,47.08,46.9458,47.08,110469.0
2019-11-14 09:40:00,52.62,52.63,52.53,52.59,99883.0,47.0711,47.08,46.9906,47.0442,99883.0
2019-11-14 09:45:00,52.59,52.65,52.58,52.65,108187.0,47.0442,47.0979,47.0353,47.0979,108187.0
2019-11-14 09:50:00,52.65,52.69,52.57,52.64,95535.0,47.0979,47.1337,47.0264,47.089,95535.0
2019-11-14 09:55:00,52.64,52.64,52.6,52.62,36146.0,47.089,47.089,47.0532,47.0711,36146.0
2019-11-14 10:00:00,52.62,52.64,52.54,52.64,50432.0,47.0711,47.089,46.9995,47.089,50432.0
2019-11-14 10:05:00,52.64,52.68,52.57,52.65,187334.0,47.089,47.1248,47.0264,47.0979,187334.0
2019-11-14 10:10:00,52.65,52.73,52.64,52.66,186060.0,47.0979,47.1695,47.089,47.1069,186060.0
2019-11-14 10:15:00,52.67,52.7,52.63,52.66,71093.0,47.1158,47.1426,47.08,47.1069,71093.0
2019-11-14 10:20:00,52.66,52.68,52.61,52.63,61644.0,47.1069,47.1248,47.0621,47.08,61644.0
2019-11-14 10:25:00,52.64,52.64,52.41,52.41,57410.0,47.089,47.089,46.8832,46.8832,57410.0
2019-11-14 10:30:00,52.42,52.44,52.35,52.36,100208.0,46.8922,46.9101,46.8296,46.8385,100208.0
2019-11-14 10:35:00,52.36,52.43,52.35,52.41,103180.0,46.8385,46.9011,46.8296,46.8832,103180.0
2019-11-14 10:40:00,52.41,52.41,52.35,52.35,32325.0,46.8832,46.8832,46.8296,46.8296,32325.0
2019-11-14 10:45:00,52.36,52.36,52.25,52.29,156124.0,46.8385,46.8385,46.7401,46.7759,156124.0
2019-11-14 10:50:00,52.29,52.3,52.2,52.21,81712.0,46.7759,46.7848,46.6954,46.7043,81712.0
2019-11-14 10:55:00,52.2,52.22,52.13,52.17,90832.0,46.6954,46.7133,46.6327,46.6685,90832.0
2019-11-14 11:00:00,52.18,52.25,52.17,52.25,65667.0,46.6775,46.7401,46.6685,46.7401,65667.0
2019-11-14 11:05:00,52.25,52.31,52.24,52.3,32867.0,46.7401,46.7938,46.7312,46.7848,32867.0
2019-11-14 11:10:00,52.3,52.34,52.29,52.31,31905.0,46.7848,46.8206,46.7759,46.7938,31905.0
2019-11-14 11:15:00,52.32,52.38,52.31,52.38,27768.0,46.8027,46.8564,46.7938,46.8564,27768.0
2019-11-14 11:20:00,52.38,52.4,52.34,52.4,22764.0,46.8564,46.8743,46.8206,46.8743,22764.0
2019-11-14 11:25:00,52.4,52.48,52.39,52.46,43925.0,46.8743,46.9458,46.8653,46.928,43925.0
2019-11-14 11:30:00,52.47,52.49,52.44,52.47,35842.0,46.9369,46.9548,46.9101,46.9369,35842.0
2019-11-14 11:35:00,52.47,52.48,52.42,52.44,88480.0,46.9369,46.9458,46.8922,46.9101,88480.0
2019-11-14 11:40:00,52.45,52.46,52.38,52.4,65439.0,46.919,46.928,46.8564,46.8743,65439.0
2019-11-14 11:45:00,52.4,52.41,52.25,52.29,40193.0,46.8743,46.8832,46.7401,46.7759,40193.0
2019-11-14 11:50:00,52.28,52.36,52.27,52.35,35996.0,46.7669,46.8385,46.758,46.8296,35996.0
2019-11-14 11:55:00,52.35,52.37,52.31,52.31,29087.0,46.8296,46.8474,46.7938,46.7938,29087.0
2019-11-14 12:00:00,52.31,52.33,52.28,52.31,43010.0,46.7938,46.8117,46.7669,46.7938,43010.0
2019-11-14 12:05:00,52.32,52.33,52.28,52.32,31236.0,46.8027,46.8117,46.7669,46.8027,31236.0
2019-11-14 12:10:00,52.31,52.32,52.24,52.25,23013.0,46.7938,46.8027,46.7312,46.7401,23013.0
2019-11-14 12:15:00,52.25,52.31,52.23,52.28,37293.0,46.7401,46.7938,46.7222,46.7669,37293.0
2019-11-14 12:20:00,52.28,52.28,52.25,52.28,35384.0,46.7669,46.7669,46.7401,46.7669,35384.0
2019-11-14 12:25:00,52.27,52.3,52.26,52.3,31405.0,46.758,46.7848,46.749,46.7848,31405.0
2019-11-14 12:30:00,52.3,52.32,52.29,52.3,30964.0,46.7848,46.8027,46.7759,46.7848,30964.0
2019-11-14 12:35:00,52.3,52.38,52.28,52.36,47069.0,46.7848,46.8564,46.7669,46.8385,47069.0
2019-11-14 12:40:00,52.36,52.41,52.35,52.41,40444.0,46.8385,46.8832,46.8296,46.8832,40444.0
2019-11-14 12:45:00,52.41,52.44,52.4,52.43,28305.0,46.8832,46.9101,46.8743,46.9011,28305.0
2019-11-14 12:50:00,52.42,52.46,52.41,52.44,35162.0,46.8922,46.928,46.8832,46.9101,35162.0
2019-11-14 12:55:00,52.44,52.48,52.43,52.47,66566.0,46.9101,46.9458,46.9011,46.9369,66566.0
2019-11-14 13:00:00,52.46,52.47,52.42,52.45,82313.0,46.928,46.9369,46.8922,46.919,82313.0
2019-11-14 13:05:00,52.46,52.48,52.43,52.44,58524.0,46.928,46.9458,46.9011,46.9101,58524.0
2019-11-14 13:10:00,52.44,52.46,52.42,52.46,42886.0,46.9101,46.928,46.8922,46.928,42886.0
2019-11-14 13:15:00,52.46,52.46,52.44,52.44,22483.0,46.928,46.928,46.9101,46.9101,22483.0
2019-11-14 13:20:00,52.45,52.45,52.41,52.43,21213.0,46.919,46.919,46.8832,46.9011,21213.0
2019-11-14 13:25:00,52.42,52.44,52.41,52.42,26580.0,46.8922,46.9101,46.8832,46.8922,26580.0
2019-11-14 13:30:00,52.41,52.42,52.39,52.39,20357.0,46.8832,46.8922,46.8653,46.8653,20357.0
2019-11-14 13:35:00,52.39,52.4,52.37,52.4,23538.0,46.8653,46.8743,46.8474,46.8743,23538.0
2019-11-14 13:40:00,52.4,52.41,52.35,52.36,19218.0,46.8743,46.8832,46.8296,46.8385,19218.0
2019-11-14 13:45:00,52.37,52.41,52.36,52.41,26449.0,46.8474,46.8832,46.8385,46.8832,26449.0
2019-11-14 13:50:00,52.4,52.42,52.38,52.39,22379.0,46.8743,46.8922,46.8564,46.8653,22379.0
2019-11-14 13:55:00,52.38,52.39,52.21,52.33,83285.0,46.8564,46.8653,46.7043,46.8117,83285.0
2019-11-14 14:00:00,52.33,52.39,52.32,52.35,18713.0,46.8117,46.8653,46.8027,46.8296,18713.0
2019-11-14 14:05:00,52.35,52.37,52.33,52.37,48560.0,46.8296,46.8474,46.8117,46.8474,48560.0
2019-11-14 14:10:00,52.37,52.37,52.35,52.36,18435.0,46.8474,46.8474,46.8296,46.8385,18435.0
2019-11-14 14:15:00,52.35,52.41,52.35,52.38,21865.0,46.8296,46.8832,46.8296,46.8564,21865.0
2019-11-14 14:20:00,52.39,52.39,52.36,52.37,19817.0,46.8653,46.8653,46.8385,46.8474,19817.0
2019-11-14 14:25:00,52.36,52.37,52.33,52.37,30325.0,46.8385,46.8474,46.8117,46.8474,30325.0
2019-11-14 14:30:00,52.36,52.37,52.36,52.37,14577.0,46.8385,46.8474,46.8385,46.8474,14577.0
2019-11-14 14:35:00,52.37,52.37,52.33,52.36,46676.0,46.8474,46.8474,46.8117,46.8385,46676.0
2019-11-14 14:40:00,52.36,52.38,52.35,52.36,35127.0,46.8385,46.8564,46.8296,46.8385,35127.0
2019-11-14 14:45:00,52.36,52.36,52.33,52.35,32286.0,46.8385,46.8385,46.8117,46.8296,32286.0
2019-11-14 14:50:00,52.35,52.35,52.33,52.33,24572.0,46.8296,46.8296,46.8117,46.8117,24572.0
2019-11-14 14:55:00,52.34,52.35,52.33,52.34,18396.0,46.8206,46.8296,46.8117,46.8206,18396.0
2019-11-14 15:00:00,52.35,52.36,52.32,52.35,29262.0,46.8296,46.8385,46.8027,46.8296,29262.0
2019-11-14 15:05:00,52.36,52.41,52.35,52.41,44929.0,46.8385,46.8832,46.8296,46.8832,44929.0
2019-11-14 15:10:00,52.41,52.43,52.39,52.43,31554.0,46.8832,46.9011,46.8653,46.9011,31554.0
2019-11-14 15:15:00,52.43,52.44,52.41,52.43,24710.0,46.9011,46.9101,46.8832,46.9011,24710.0
2019-11-14 15:20:00,52.43,52.47,52.41,52.47,38886.0,46.9011,46.9369,46.8832,46.9369,38886.0
2019-11-14 15:25:00,52.47,52.5,52.46,52.5,48200.0,46.9369,46.9637,46.928,46.9637,48200.0
2019-11-14 15:30:00,52.5,52.52,52.48,52.48,45285.0,46.9637,46.9816,46.9458,46.9458,45285.0
2019-11-14 15:35:00,52.48,52.49,52.45,52.47,48775.0,46.9458,46.9548,46.919,46.9369,48775.0
2019-11-14 15:40:00,52.47,52.51,52.45,52.5,52925.0,46.9369,46.9727,46.919,46.9637,52925.0
2019-11-14 15:45:00,52.5,52.51,52.49,52.5,116455.0,46.9637,46.9727,46.9548,46.9637,116455.0
2019-11-14 15:50:00,52.5,52.52,52.42,52.43,177624.0,46.9637,46.9816,46.8922,46.9011,177624.0
2019-11-14 15:55:00,52.43,52.48,52.41,52.47,292937.0,46.9011,46.9458,46.8832,46.9369,292937.0
2019-11-15 09:30:00,53.01,53.13,52.89,52.97,288058.0,47.42,47.5273,47.3126,47.3842,288058.0
2019-11-15 09:35:00,52.98,53.0,52.88,52.99,72660.0,47.3931,47.411,47.3037,47.4021,72660.0
2019-11-15 09:40:00,53.0,53.08,52.94,53.05,78533.0,47.411,47.4826,47.3573,47.4557,78533.0
2019-11-15 09:45:00,53.05,53.1,53.03,53.07,59020.0,47.4557,47.5005,47.4378,47.4736,59020.0
2019-11-15 09:50:00,53.07,53.15,53.06,53.1,60261.0,47.4736,47.5452,47.4647,47.5005,60261.0
2019-11-15 09:55:00,53.1,53.11,53.05,53.06,41769.0,47.5005,47.5094,47.4557,47.4647,41769.0
2019-11-15 10:00:00,53.05,53.13,53.05,53.09,42866.0,47.4557,47.5273,47.4557,47.4915,42866.0
2019-11-15 10:05:00,53.09,53.14,53.08,53.11,37396.0,47.4915,47.5362,47.4826,47.5094,37396.0
2019-11-15 10:10:00,53.11,53.24,53.1,53.23,64825.0,47.5094,47.6257,47.5005,47.6168,64825.0
2019-11-15 10:15:00,53.22,53.28,53.21,53.27,40694.0,47.6078,47.6615,47.5989,47.6525,40694.0
2019-11-15 10:20:00,53.27,53.31,53.26,53.27,88869.0,47.6525,47.6883,47.6436,47.6525,88869.0
2019-11-15 10:25:00,53.27,53.38,53.27,53.38,56655.0,47.6525,47.7509,47.6525,47.7509,56655.0
2019-11-15 10:30:00,53.38,53.39,53.31,53.33,53574.0,47.7509,47.7599,47.6883,47.7062,53574.0
2019-11-15 10:35:00,53.32,53.34,53.29,53.32,37789.0,47.6973,47.7152,47.6704,47.6973,37789.0
2019-11-15 10:40:00,53.32,53.37,53.32,53.37,26809.0,47.6973,47.742,47.6973,47.742,26809.0
2019-11-15 10:45:00,53.37,53.37,53.33,53.36,29607.0,47.742,47.742,47.7062,47.733,29607.0
2019-11-15 10:50:00,53.36,53.37,53.28,53.29,27563.0,47.733,47.742,47.6615,47.6704,27563.0
2019-11-15 10:55:00,53.29,53.32,53.28,53.3,19689.0,47.6704,47.6973,47.6615,47.6794,19689.0
2019-11-15 11:00:00,53.31,53.33,53.26,53.28,47734.0,47.6883,47.7062,47.6436,47.6615,47734.0
2019-11-15 11:05:00,53.28,53.39,53.28,53.38,73563.0,47.6615,47.7599,47.6615,47.7509,73563.0
2019-11-15 11:10:00,53.38,53.38,53.31,53.32,44661.0,47.7509,47.7509,47.6883,47.6973,44661.0
2019-11-15 11:15:00,53.32,53.33,53.25,53.26,42637.0,47.6973,47.7062,47.6346,47.6436,42637.0
2019-11-15 11:20:00,53.25,53.32,53.24,53.31,62477.0,47.6346,47.6973,47.6257,47.6883,62477.0
2019-11-15 11:25:00,53.31,53.33,53.27,53.32,37986.0,47.6883,47.7062,47.6525,47.6973,37986.0
2019-11-15 11:30:00,53.33,53.36,53.31,53.36,18696.0,47.7062,47.733,47.6883,47.733,18696.0
2019-11-15 11:35:00,53.37,53.37,53.31,53.31,32030.0,47.742,47.742,47.6883,47.6883,32030.0
2019-11-15 11:40:00,53.31,53.32,53.21,53.21,29996.0,47.6883,47.6973,47.5989,47.5989,29996.0
2019-11-15 11:45:00,53.21,53.21,53.18,53.2,93415.0,47.5989,47.5989,47.572,47.5899,93415.0
2019-11-15 11:50:00,53.2,53.25,53.19,53.21,262542.0,47.5899,47.6346,47.581,47.5989,262542.0
2019-11-15 11:55:00,53.2,53.28,53.18,53.28,115550.0,47.5899,47.6615,47.572,47.6615,115550.0
2019-11-15 12:00:00,53.28,53.3,53.26,53.28,35103.0,47.6615,47.6794,47.6436,47.6615,35103.0
2019-11-15 12:05:00,53.27,53.28,53.22,53.23,24743.0,47.6525,47.6615,47.6078,47.6168,24743.0
2019-11-15 12:10:00,53.23,53.25,53.2,53.21,31599.0,47.6168,47.6346,47.5899,47.5989,31599.0
2019-11-15 12:15:00,53.21,53.23,53.2,53.22,19720.0,47.5989,47.6168,47.5899,47.6078,19720.0
2019-11-15 12:20:00,53.22,53.23,53.19,53.2,23604.0,47.6078,47.6168,47.581,47.5899,23604.0
2019-11-15 12:25:00,53.19,53.24,53.18,53.21,196518.0,47.581,47.6257,47.572,47.5989,196518.0
2019-11-15 12:30:00,53.21,53.3,53.2,53.3,34532.0,47.5989,47.6794,47.5899,47.6794,34532.0
2019-11-15 12:35:00,53.3,53.33,53.29,53.32,64219.0,47.6794,47.7062,47.6704,47.6973,64219.0
2019-11-15 12:40:00,53.32,53.32,53.27,53.3,27893.0,47.6973,47.6973,47.6525,47.6794,27893.0
2019-11-15 12:45:00,53.3,53.31,53.29,53.3,11190.0,47.6794,47.6883,47.6704,47.6794,11190.0
2019-11-15 12:50:00,53.31,53.31,53.28,53.29,54201.0,47.6883,47.6883,47.6615,47.6704,54201.0
2019-11-15 12:55:00,53.29,53.31,53.28,53.3,14188.0,47.6704,47.6883,47.6615,47.6794,14188.0
2019-11-15 13:00:00,53.3,53.31,53.28,53.3,30700.0,47.6794,47.6883,47.6615,47.6794,30700.0
2019-11-15 13:05:00,53.31,53.33,53.28,53.31,32725.0,47.6883,47.7062,47.6615,47.6883,32725.0
2019-11-15 13:10:00,53.32,53.32,53.29,53.3,28493.0,47.6973,47.6973,47.6704,47.6794,28493.0
2019-11-15 13:15:00,53.3,53.31,53.27,53.29,20565.0,47.6794,47.6883,47.6525,47.6704,20565.0
2019-11-15 13:20:00,53.29,53.29,53.24,53.25,31861.0,47.6704,47.6704,47.6257,47.6346,31861.0
2019-11-15 13:25:00,53.24,53.25,53.23,53.25,16727.0,47.6257,47.6346,47.6168,47.6346,16727.0
2019-11-15 13:30:00,53.24,53.25,53.19,53.19,34202.0,47.6257,47.6346,47.581,47.581,34202.0
2019-11-15 13:35:00,53.2,53.24,53.2,53.23,26197.0,47.5899,47.6257,47.5899,47.6168,26197.0
2019-11-15 13:40:00,53.23,53.26,53.22,53.24,32787.0,47.6168,47.6436,47.6078,47.6257,32787.0
2019-11-15 13:45:00,53.23,53.25,53.22,53.23,25506.0,47.6168,47.6346,47.6078,47.6168,25506.0
2019-11-15 13:50:00,53.23,53.26,53.23,53.23,31259.0,47.6168,47.6436,47.6168,47.6168,31259.0
2019-11-15 13:55:00,53.24,53.24,53.22,53.23,20255.0,47.6257,47.6257,47.6078,47.6168,20255.0
2019-11-15 14:00:00,53.23,53.25,53.21,53.23,27758.0,47.6168,47.6346,47.5989,47.6168,27758.0
2019-11-15 14:05:00,53.23,53.25,53.23,53.25,29014.0,47.6168,47.6346,47.6168,47.6346,29014.0
2019-11-15 14:10:00,53.25,53.25,53.22,53.23,32929.0,47.6346,47.6346,47.6078,47.6168,32929.0
2019-11-15 14:15:00,53.23,53.29,53.22,53.26,85476.0,47.6168,47.6704,47.6078,47.6436,85476.0
2019-11-15 14:20:00,53.26,53.27,53.23,53.26,37498.0,47.6436,47.6525,47.6168,47.6436,37498.0
2019-11-15 14:25:00,53.26,53.26,53.22,53.23,38546.0,47.6436,47.6436,47.6078,47.6168,38546.0
2019-11-15 14:30:00,53.23,53.25,53.2,53.21,332355.0,47.6168,47.6346,47.5899,47.5989,332355.0
2019-11-15 14:35:00,53.21,53.24,53.18,53.24,47982.0,47.5989,47.6257,47.572,47.6257,47982.0
2019-11-15 14:40:00,53.24,53.26,53.23,53.25,44338.0,47.6257,47.6436,47.6168,47.6346,44338.0
2019-11-15 14:45:00,53.25,53.26,53.24,53.26,24894.0,47.6346,47.6436,47.6257,47.6436,24894.0
2019-11-15 14:50:00,53.26,53.27,53.21,53.22,41969.0,47.6436,47.6525,47.5989,47.6078,41969.0
2019-11-15 14:55:00,53.22,53.24,53.21,53.22,27444.0,47.6078,47.6257,47.5989,47.6078,27444.0
2019-11-15 15:00:00,53.23,53.23,53.2,53.23,33446.0,47.6168,47.6168,47.5899,47.6168,33446.0
2019-11-15 15:05:00,53.23,53.23,53.18,53.2,100220.0,47.6168,47.6168,47.572,47.5899,100220.0
2019-11-15 15:10:00,53.2,53.2,53.16,53.19,33062.0,47.5899,47.5899,47.5541,47.581,33062.0
2019-11-15 15:15:00,53.19,53.19,53.15,53.16,30531.0,47.581,47.581,47.5452,47.5541,30531.0
2019-11-15 15:20:00,53.16,53.17,53.12,53.16,53854.0,47.5541,47.5631,47.5184,47.5541,53854.0
2019-11-15 15:25:00,53.16,53.2,53.16,53.19,148177.0,47.5541,47.5899,47.5541,47.581,148177.0
2019-11-15 15:30:00,53.19,53.22,53.17,53.22,46181.0,47.581,47.6078,47.5631,47.6078,46181.0
2019-11-15 15:35:00,53.22,53.27,53.21,53.27,69931.0,47.6078,47.6525,47.5989,47.6525,69931.0
2019-11-15 15:40:00,53.27,53.27,53.22,53.26,102979.0,47.6525,47.6525,47.6078,47.6436,102979.0
2019-11-15 15:45:00,53.25,53.3,53.22,53.3,78147.0,47.6346,47.6794,47.6078,47.6794,78147.0
2019-11-15 15:50:00,53.3,53.37,53.3,53.36,300814.0,47.6794,47.742,47.6794,47.733,300814.0
2019-11-15 15:55:00,53.36,53.36,53.27,53.3,348333.0,47.733,47.733,47.6525,47.6794,348333.0
2019-11-18 09:30:00,53.39,53.78,53.39,53.58,164335.0,47.7599,48.1088,47.7599,47.9298,164335.0
2019-11-18 09:35:00,53.58,53.66,53.51,53.61,101996.0,47.9298,48.0014,47.8672,47.9567,101996.0
2019-11-18 09:40:00,53.6,53.61,53.42,53.47,119104.0,47.9477,47.9567,47.7867,47.8314,119104.0
2019-11-18 09:45:00,53.47,53.65,53.46,53.63,60100.0,47.8314,47.9925,47.8225,47.9746,60100.0
2019-11-18 09:50:00,53.64,53.65,53.59,53.6,41502.0,47.9835,47.9925,47.9388,47.9477,41502.0
2019-11-18 09:55:00,53.61,53.69,53.54,53.68,82647.0,47.9567,48.0282,47.8941,48.0193,82647.0
2019-11-18 10:00:00,53.67,53.7,53.63,53.66,58162.0,48.0104,48.0372,47.9746,48.0014,58162.0
2019-11-18 10:05:00,53.67,53.67,53.62,53.65,56193.0,48.0104,48.0104,47.9656,47.9925,56193.0
2019-11-18 10:10:00,53.65,53.78,53.65,53.78,63905.0,47.9925,48.1088,47.9925,48.1088,63905.0
2019-11-18 10:15:00,53.78,53.78,53.61,53.63,66562.0,48.1088,48.1088,47.9567,47.9746,66562.0
2019-11-18 10:20:00,53.63,53.68,53.57,53.6,45146.0,47.9746,48.0193,47.9209,47.9477,45146.0
2019-11-18 10:25:00,53.6,53.64,53.58,53.64,61652.0,47.9477,47.9835,47.9298,47.9835,61652.0
2019-11-18 10:30:00,53.64,53.66,53.61,53.64,43254.0,47.9835,48.0014,47.9567,47.9835,43254.0
2019-11-18 10:35:00,53.64,53.74,53.62,53.74,40206.0,47.9835,48.073,47.9656,48.073,40206.0
2019-11-18 10:40:00,53.74,53.76,53.72,53.74,32276.0,48.073,48.0909,48.0551,48.073,32276.0
2019-11-18 10:45:00,53.74,53.76,53.72,53.76,27532.0,48.073,48.0909,48.0551,48.0909,27532.0
2019-11-18 10:50:00,53.76,53.85,53.76,53.85,44040.0,48.0909,48.1714,48.0909,48.1714,44040.0
2019-11-18 10:55:00,53.85,53.9,53.83,53.9,61334.0,48.1714,48.2161,48.1535,48.2161,61334.0
2019-11-18 11:00:00,53.9,53.91,53.81,53.84,42336.0,48.2161,48.225,48.1356,48.1624,42336.0
2019-11-18 11:05:00,53.84,53.87,53.78,53.86,52629.0,48.1624,48.1893,48.1088,48.1803,52629.0
2019-11-18 11:10:00,53.86,53.95,53.86,53.89,47987.0,48.1803,48.2608,48.1803,48.2072,47987.0
2019-11-18 11:15:00,53.87,53.89,53.84,53.88,19936.0,48.1893,48.2072,48.1624,48.1982,19936.0
2019-11-18 11:20:00,53.89,53.93,53.87,53.93,19567.0,48.2072,48.2429,48.1893,48.2429,19567.0
2019-11-18 11:25:00,53.93,53.93,53.88,53.89,12145.0,48.2429,48.2429,48.1982,48.2072,12145.0
2019-11-18 11:30:00,53.89,53.94,53.88,53.94,20038.0,48.2072,48.2519,48.1982,48.2519,20038.0
2019-11-18 11:35:00,53.94,53.96,53.92,53.93,22845.0,48.2519,48.2698,48.234,48.2429,22845.0
2019-11-18 11:40:00,53.93,53.95,53.92,53.94,17690.0,48.2429,48.2608,48.234,48.2519,17690.0
2019-11-18 11:45:00,53.94,53.95,53.88,53.93,29239.0,48.2519,48.2608,48.1982,48.2429,29239.0
2019-11-18 11:50:00,53.93,53.94,53.89,53.9,21429.0,48.2429,48.2519,48.2072,48.2161,21429.0
2019-11-18 11:55:00,53.91,53.92,53.9,53.91,8069.0,48.225,48.234,48.2161,48.225,8069.0
2019-11-18 12:00:00,53.91,53.92,53.9,53.91,10684.0,48.225,48.234,48.2161,48.225,10684.0
2019-11-18 12:05:00,53.91,53.91,53.85,53.86,20616.0,48.225,48.225,48.1714,48.1803,20616.0
2019-11-18 12:10:00,53.86,53.88,53.85,53.87,13789.0,48.1803,48.1982,48.1714,48.1893,13789.0
2019-11-18 12:15:00,53.88,53.88,53.83,53.84,26840.0,48.1982,48.1982,48.1535,48.1624,26840.0
2019-11-18 12:20:00,53.86,53.86,53.83,53.83,7121.0,48.1803,48.1803,48.1535,48.1535,7121.0
2019-11-18 12:25:00,53.83,53.84,53.75,53.75,29539.0,48.1535,48.1624,48.0819,48.0819,29539.0
2019-11-18 12:30:00,53.75,53.79,53.75,53.79,26027.0,48.0819,48.1177,48.0819,48.1177,26027.0
2019-11-18 12:35:00,53.8,53.86,53.8,53.86,21720.0,48.1266,48.1803,48.1266,48.1803,21720.0
2019-11-18 12:40:00,53.86,53.86,53.83,53.84,66324.0,48.1803,48.1803,48.1535,48.1624,66324.0
2019-11-18 12:45:00,53.84,53.87,53.84,53.85,20602.0,48.1624,48.1893,48.1624,48.1714,20602.0
2019-11-18 12:50:00,53.85,53.87,53.85,53.86,27524.0,48.1714,48.1893,48.1714,48.1803,27524.0
2019-11-18 12:55:00,53.86,53.86,53.84,53.86,20148.0,48.1803,48.1803,48.1624,48.1803,20148.0
2019-11-18 13:00:00,53.86,53.86,53.81,53.83,24593.0,48.1803,48.1803,48.1356,48.1535,24593.0
2019-11-18 13:05:00,53.82,53.83,53.81,53.83,19427.0,48.1445,48.1535,48.1356,48.1535,19427.0
2019-11-18 13:10:00,53.83,53.84,53.82,53.83,13166.0,48.1535,48.1624,48.1445,48.1535,13166.0
2019-11-18 13:15:00,53.84,53.85,53.82,53.84,24795.0,48.1624,48.1714,48.1445,48.1624,24795.0
2019-11-18 13:20:00,53.83,53.84,53.82,53.82,21891.0,48.1535,48.1624,48.1445,48.1445,21891.0
2019-11-18 13:25:00,53.83,53.84,53.81,53.82,21991.0,48.1535,48.1624,48.1356,48.1445,21991.0
2019-11-18 13:30:00,53.83,53.83,53.78,53.8,18607.0,48.1535,48.1535,48.1088,48.1266,18607.0
2019-11-18 13:35:00,53.8,53.81,53.79,53.8,11817.0,48.1266,48.1356,48.1177,48.1266,11817.0
2019-11-18 13:40:00,53.79,53.82,53.77,53.82,15445.0,48.1177,48.1445,48.0998,48.1445,15445.0
2019-11-18 13:45:00,53.81,53.82,53.79,53.81,11613.0,48.1356,48.1445,48.1177,48.1356,11613.0
2019-11-18 13:50:00,53.81,53.81,53.78,53.8,12111.0,48.1356,48.1356,48.1088,48.1266,12111.0
2019-11-18 13:55:00,53.8,53.8,53.77,53.77,12792.0,48.1266,48.1266,48.0998,48.0998,12792.0
2019-11-18 14:00:00,53.78,53.78,53.75,53.77,32946.0,48.1088,48.1088,48.0819,48.0998,32946.0
2019-11-18 14:05:00,53.78,53.81,53.77,53.8,18891.0,48.1088,48.1356,48.0998,48.1266,18891.0
2019-11-18 14:10:00,53.8,53.82,53.8,53.81,18053.0,48.1266,48.1445,48.1266,48.1356,18053.0
2019-11-18 14:15:00,53.8,53.82,53.79,53.8,23531.0,48.1266,48.1445,48.1177,48.1266,23531.0
2019-11-18 14:20:00,53.81,53.84,53.8,53.83,19344.0,48.1356,48.1624,48.1266,48.1535,19344.0
2019-11-18 14:25:00,53.83,53.84,53.79,53.79,19843.0,48.1535,48.1624,48.1177,48.1177,19843.0
2019-11-18 14:30:00,53.79,53.79,53.72,53.73,20771.0,48.1177,48.1177,48.0551,48.064,20771.0
2019-11-18 14:35:00,53.73,53.74,53.72,53.73,37575.0,48.064,48.073,48.0551,48.064,37575.0
2019-11-18 14:40:00,53.73,53.75,53.71,53.72,50430.0,48.064,48.0819,48.0461,48.0551,50430.0
2019-11-18 14:45:00,53.72,53.72,53.65,53.66,30529.0,48.0551,48.0551,47.9925,48.0014,30529.0
2019-11-18 14:50:00,53.66,53.67,53.66,53.66,19851.0,48.0014,48.0104,48.0014,48.0014,19851.0
2019-11-18 14:55:00,53.66,53.67,53.66,53.66,22426.0,48.0014,48.0104,48.0014,48.0014,22426.0
2019-11-18 15:00:00,53.66,53.67,53.65,53.66,40495.0,48.0014,48.0104,47.9925,48.0014,40495.0
2019-11-18 15:05:00,53.66,53.67,53.65,53.66,34784.0,48.0014,48.0104,47.9925,48.0014,34784.0
2019-11-18 15:10:00,53.66,53.67,53.61,53.63,44285.0,48.0014,48.0104,47.9567,47.9746,44285.0
2019-11-18 15:15:00,53.63,53.63,53.55,53.56,68071.0,47.9746,47.9746,47.903,47.912,68071.0
2019-11-18 15:20:00,53.56,53.59,53.55,53.57,42506.0,47.912,47.9388,47.903,47.9209,42506.0
2019-11-18 15:25:00,53.57,53.58,53.54,53.55,46011.0,47.9209,47.9298,47.8941,47.903,46011.0
2019-11-18 15:30:00,53.55,53.58,53.52,53.52,67858.0,47.903,47.9298,47.8762,47.8762,67858.0
2019-11-18 15:35:00,53.53,53.57,53.52,53.57,104331.0,47.8851,47.9209,47.8762,47.9209,104331.0
2019-11-18 15:40:00,53.57,53.58,53.56,53.57,73357.0,47.9209,47.9298,47.912,47.9209,73357.0
2019-11-18 15:45:00,53.57,53.57,53.48,53.48,103552.0,47.9209,47.9209,47.8404,47.8404,103552.0
2019-11-18 15:50:00,53.48,53.49,53.41,53.47,259272.0,47.8404,47.8493,47.7778,47.8314,259272.0
2019-11-18 15:55:00,53.47,53.47,53.39,53.41,527873.0,47.8314,47.8314,47.7599,47.7778,527873.0
2019-11-19 09:30:00,54.05,54.14,53.98,54.02,219980.0,48.3503,48.4308,48.2877,48.3234,219980.0
2019-11-19 09:35:00,54.03,54.09,53.91,53.99,141032.0,48.3324,48.3861,48.225,48.2966,141032.0
2019-11-19 09:40:00,53.98,53.99,53.87,53.98,132866.0,48.2877,48.2966,48.1893,48.2877,132866.0
2019-11-19 09:45:00,53.98,54.03,53.97,53.99,134570.0,48.2877,48.3324,48.2787,48.2966,134570.0
2019-11-19 09:50:00,53.98,54.02,53.92,53.92,138992.0,48.2877,48.3234,48.234,48.234,138992.0
2019-11-19 09:55:00,53.93,54.01,53.9,53.93,99356.0,48.2429,48.3145,48.2161,48.2429,99356.0
2019-11-19 10:00:00,53.93,53.95,53.81,53.85,86398.0,48.2429,48.2608,48.1356,48.1714,86398.0
2019-11-19 10:05:00,53.85,53.85,53.78,53.83,70597.0,48.1714,48.1714,48.1088,48.1535,70597.0
2019-11-19 10:10:00,53.83,53.87,53.81,53.85,55367.0,48.1535,48.1893,48.1356,48.1714,55367.0
2019-11-19 10:15:00,53.86,53.87,53.82,53.87,43747.0,48.1803,48.1893,48.1445,48.1893,43747.0
2019-11-19 10:20:00,53.86,53.87,53.82,53.83,43819.0,48.1803,48.1893,48.1445,48.1535,43819.0
2019-11-19 10:25:00,53.83,53.83,53.79,53.82,61971.0,48.1535,48.1535,48.1177,48.1445,61971.0
2019-11-19 10:30:00,53.82,53.89,53.81,53.89,83160.0,48.1445,48.2072,48.1356,48.2072,83160.0
2019-11-19 10:35:00,53.89,53.9,53.75,53.75,259368.0,48.2072,48.2161,48.0819,48.0819,259368.0
2019-11-19 10:40:00,53.76,53.85,53.75,53.85,31347.0,48.0909,48.1714,48.0819,48.1714,31347.0
2019-11-19 10:45:00,53.85,53.88,53.82,53.85,58723.0,48.1714,48.1982,48.1445,48.1714,58723.0
2019-11-19 10:50:00,53.86,53.88,53.82,53.87,47537.0,48.1803,48.1982,48.1445,48.1893,47537.0
2019-11-19 10:55:00,53.88,53.88,53.77,53.8,82883.0,48.1982,48.1982,48.0998,48.1266,82883.0
2019-11-19 11:00:00,53.8,53.8,53.67,53.73,196892.0,48.1266,48.1266,48.0104,48.064,196892.0
2019-11-19 11:05:00,53.73,53.74,53.7,53.71,22210.0,48.064,48.073,48.0372,48.0461,22210.0
2019-11-19 11:10:00,53.71,53.77,53.7,53.75,28080.0,48.0461,48.0998,48.0372,48.0819,28080.0
2019-11-19 11:15:00,53.75,53.78,53.73,53.78,30241.0,48.0819,48.1088,48.064,48.1088,30241.0
2019-11-19 11:20:00,53.78,53.79,53.71,53.72,41886.0,48.1088,48.1177,48.0461,48.0551,41886.0
2019-11-19 11:25:00,53.71,53.75,53.7,53.75,55066.0,48.0461,48.0819,48.0372,48.0819,55066.0
2019-11-19 11:30:00,53.74,53.86,53.74,53.84,24263.0,48.073,48.1803,48.073,48.1624,24263.0
2019-11-19 11:35:00,53.84,53.96,53.8,53.9,31093.0,48.1624,48.2698,48.1266,48.2161,31093.0
2019-11-19 11:40:00,53.9,53.9,53.84,53.84,25107.0,48.2161,48.2161,48.1624,48.1624,25107.0
2019-11-19 11:45:00,53.84,53.84,53.8,53.82,25311.0,48.1624,48.1624,48.1266,48.1445,25311.0
2019-11-19 11:50:00,53.82,53.88,53.81,53.87,37415.0,48.1445,48.1982,48.1356,48.1893,37415.0
2019-11-19 11:55:00,53.88,53.93,53.87,53.93,36141.0,48.1982,48.2429,48.1893,48.2429,36141.0
2019-11-19 12:00:00,53.93,53.94,53.89,53.9,16639.0,48.2429,48.2519,48.2072,48.2161,16639.0
2019-11-19 12:05:00,53.9,53.91,53.85,53.85,73314.0,48.2161,48.225,48.1714,48.1714,73314.0
2019-11-19 12:10:00,53.85,53.92,53.85,53.91,46715.0,48.1714,48.234,48.1714,48.225,46715.0
2019-11-19 12:15:00,53.91,53.94,53.9,53.92,21968.0,48.225,48.2519,48.2161,48.234,21968.0
2019-11-19 12:20:00,53.91,53.95,53.9,53.91,23246.0,48.225,48.2608,48.2161,48.225,23246.0
2019-11-19 12:25:00,53.91,53.92,53.85,53.86,26925.0,48.225,48.234,48.1714,48.1803,26925.0
2019-11-19 12:30:00,53.86,53.87,53.77,53.8,50532.0,48.1803,48.1893,48.0998,48.1266,50532.0
2019-11-19 12:35:00,53.8,53.82,53.8,53.82,30499.0,48.1266,48.1445,48.1266,48.1445,30499.0
2019-11-19 12:40:00,53.81,53.82,53.74,53.74,61122.0,48.1356,48.1445,48.073,48.073,61122.0
2019-11-19 12:45:00,53.75,53.83,53.75,53.82,16848.0,48.0819,48.1535,48.0819,48.1445,16848.0
2019-11-19 12:50:00,53.81,53.81,53.8,53.8,8264.0,48.1356,48.1356,48.1266,48.1266,8264.0
2019-11-19 12:55:00,53.8,53.83,53.8,53.81,25831.0,48.1266,48.1535,48.1266,48.1356,25831.0
2019-11-19 13:00:00,53.81,53.83,53.8,53.83,36668.0,48.1356,48.1535,48.1266,48.1535,36668.0
2019-11-19 13:05:00,53.83,53.83,53.8,53.81,24531.0,48.1535,48.1535,48.1266,48.1356,24531.0
2019-11-19 13:10:00,53.81,53.82,53.8,53.8,21856.0,48.1356,48.1445,48.1266,48.1266,21856.0
2019-11-19 13:15:00,53.8,53.81,53.75,53.76,19523.0,48.1266,48.1356,48.0819,48.0909,19523.0
2019-11-19 13:20:00,53.76,53.77,53.75,53.77,11995.0,48.0909,48.0998,48.0819,48.0998,11995.0
2019-11-19 13:25:00,53.77,53.78,53.72,53.72,14765.0,48.0998,48.1088,48.0551,48.0551,14765.0
2019-11-19 13:30:00,53.72,53.74,53.72,53.73,18059.0,48.0551,48.073,48.0551,48.064,18059.0
2019-11-19 13:35:00,53.72,53.73,53.7,53.72,36705.0,48.0551,48.064,48.0372,48.0551,36705.0
2019-11-19 13:40:00,53.72,53.72,53.7,53.72,18069.0,48.0551,48.0551,48.0372,48.0551,18069.0
2019-11-19 13:45:00,53.72,53.72,53.71,53.72,25846.0,48.0551,48.0551,48.0461,48.0551,25846.0
2019-11-19 13:50:00,53.72,53.72,53.7,53.71,14531.0,48.0551,48.0551,48.0372,48.0461,14531.0
2019-11-19 13:55:00,53.71,53.82,53.71,53.81,32621.0,48.0461,48.1445,48.0461,48.1356,32621.0
2019-11-19 14:00:00,53.82,53.85,53.8,53.83,21574.0,48.1445,48.1714,48.1266,48.1535,21574.0
2019-11-19 14:05:00,53.83,53.88,53.82,53.87,10080.0,48.1535,48.1982,48.1445,48.1893,10080.0
2019-11-19 14:10:00,53.87,53.89,53.86,53.88,11429.0,48.1893,48.2072,48.1803,48.1982,11429.0
2019-11-19 14:15:00,53.88,53.91,53.88,53.91,22287.0,48.1982,48.225,48.1982,48.225,22287.0
2019-11-19 14:20:00,53.91,53.94,53.9,53.94,22998.0,48.225,48.2519,48.2161,48.2519,22998.0
2019-11-19 14:25:00,53.94,53.96,53.93,53.96,22939.0,48.2519,48.2698,48.2429,48.2698,22939.0
2019-11-19 14:30:00,53.95,53.96,53.89,53.89,14576.0,48.2608,48.2698,48.2072,48.2072,14576.0
2019-11-19 14:35:00,53.89,53.89,53.85,53.86,20892.0,48.2072,48.2072,48.1714,48.1803,20892.0
2019-11-19 14:40:00,53.85,53.87,53.83,53.83,18002.0,48.1714,48.1893,48.1535,48.1535,18002.0
2019-11-19 14:45:00,53.84,53.87,53.83,53.85,10810.0,48.1624,48.1893,48.1535,48.1714,10810.0
2019-11-19 14:50:00,53.85,53.86,53.81,53.84,11313.0,48.1714,48.1803,48.1356,48.1624,11313.0
2019-11-19 14:55:00,53.84,53.87,53.83,53.87,11811.0,48.1624,48.1893,48.1535,48.1893,11811.0
2019-11-19 15:00:00,53.86,53.88,53.83,53.84,28664.0,48.1803,48.1982,48.1535,48.1624,28664.0
2019-11-19 15:05:00,53.83,53.84,53.8,53.81,26582.0,48.1535,48.1624,48.1266,48.1356,26582.0
2019-11-19 15:10:00,53.81,53.82,53.8,53.8,37312.0,48.1356,48.1445,48.1266,48.1266,37312.0
2019-11-19 15:15:00,53.8,53.81,53.79,53.81,18698.0,48.1266,48.1356,48.1177,48.1356,18698.0
2019-11-19 15:20:00,53.8,53.81,53.77,53.79,47450.0,48.1266,48.1356,48.0998,48.1177,47450.0
2019-11-19 15:25:00,53.79,53.8,53.75,53.78,41010.0,48.1177,48.1266,48.0819,48.1088,41010.0
2019-11-19 15:30:00,53.77,53.8,53.77,53.77,22327.0,48.0998,48.1266,48.0998,48.0998,22327.0
2019-11-19 15:35:00,53.77,53.78,53.74,53.76,45685.0,48.0998,48.1088,48.073,48.0909,45685.0
2019-11-19 15:40:00,53.77,53.78,53.76,53.78,51986.0,48.0998,48.1088,48.0909,48.1088,51986.0
2019-11-19 15:45:00,53.78,53.8,53.77,53.8,83638.0,48.1088,48.1266,48.0998,48.1266,83638.0
2019-11-19 15:50:00,53.79,53.79,53.73,53.73,116592.0,48.1177,48.1177,48.064,48.064,116592.0
2019-11-19 15:55:00,53.73,53.76,53.7,53.76,233888.0,48.064,48.0909,48.0372,48.0909,233888.0
2019-11-20 09:30:00,53.55,53.62,53.43,53.61,252588.0,47.903,47.9656,47.7957,47.9567,252588.0
2019-11-20 09:35:00,53.61,53.74,53.6,53.66,124810.0,47.9567,48.073,47.9477,48.0014,124810.0
2019-11-20 09:40:00,53.65,53.77,53.61,53.72,113426.0,47.9925,48.0998,47.9567,48.0551,113426.0
2019-11-20 09:45:00,53.72,53.78,53.68,53.68,46179.0,48.0551,48.1088,48.0193,48.0193,46179.0
2019-11-20 09:50:00,53.69,53.71,53.59,53.64,75637.0,48.0282,48.0461,47.9388,47.9835,75637.0
2019-11-20 09:55:00,53.64,53.68,53.6,53.65,37342.0,47.9835,48.0193,47.9477,47.9925,37342.0
2019-11-20 10:00:00,53.65,53.66,53.57,53.6,58928.0,47.9925,48.0014,47.9209,47.9477,58928.0
2019-11-20 10:05:00,53.6,53.66,53.57,53.65,62339.0,47.9477,48.0014,47.9209,47.9925,62339.0
2019-11-20 10:10:00,53.64,53.64,53.59,53.62,51343.0,47.9835,47.9835,47.9388,47.9656,51343.0
2019-11-20 10:15:00,53.61,53.64,53.55,53.58,40487.0,47.9567,47.9835,47.903,47.9298,40487.0
2019-11-20 10:20:00,53.58,53.59,53.48,53.51,105039.0,47.9298,47.9388,47.8404,47.8672,105039.0
2019-11-20 10:25:00,53.5,53.58,53.48,53.53,44958.0,47.8583,47.9298,47.8404,47.8851,44958.0
2019-11-20 10:30:00,53.54,53.71,53.53,53.69,78280.0,47.8941,48.0461,47.8851,48.0282,78280.0
2019-11-20 10:35:00,53.69,53.73,53.67,53.68,47259.0,48.0282,48.064,48.0104,48.0193,47259.0
2019-11-20 10:40:00,53.67,53.69,53.62,53.65,30591.0,48.0104,48.0282,47.9656,47.9925,30591.0
2019-11-20 10:45:00,53.66,53.7,53.65,53.69,34439.0,48.0014,48.0372,47.9925,48.0282,34439.0
2019-11-20 10:50:00,53.69,53.71,53.64,53.64,33286.0,48.0282,48.0461,47.9835,47.9835,33286.0
2019-11-20 10:55:00,53.65,53.65,53.61,53.62,41449.0,47.9925,47.9925,47.9567,47.9656,41449.0
2019-11-20 11:00:00,53.61,53.66,53.61,53.65,34703.0,47.9567,48.0014,47.9567,47.9925,34703.0
2019-11-20 11:05:00,53.66,53.66,53.61,53.62,30610.0,48.0014,48.0014,47.9567,47.9656,30610.0
2019-11-20 11:10:00,53.62,53.67,53.57,53.67,33094.0,47.9656,48.0104,47.9209,48.0104,33094.0
2019-11-20 11:15:00,53.66,53.76,53.66,53.75,67926.0,48.0014,48.0909,48.0014,48.0819,67926.0
2019-11-20 11:20:00,53.75,53.77,53.74,53.76,26336.0,48.0819,48.0998,48.073,48.0909,26336.0
2019-11-20 11:25:00,53.76,53.78,53.74,53.76,45987.0,48.0909,48.1088,48.073,48.0909,45987.0
2019-11-20 11:30:00,53.76,53.76,53.65,53.68,108138.0,48.0909,48.0909,47.9925,48.0193,108138.0
2019-11-20 11:35:00,53.68,53.76,53.68,53.76,33454.0,48.0193,48.0909,48.0193,48.0909,33454.0
2019-11-20 11:40:00,53.76,53.77,53.73,53.75,26028.0,48.0909,48.0998,48.064,48.0819,26028.0
2019-11-20 11:45:00,53.75,53.76,53.73,53.74,47437.0,48.0819,48.0909,48.064,48.073,47437.0
2019-11-20 11:50:00,53.74,53.77,53.74,53.76,44439.0,48.073,48.0998,48.073,48.0909,44439.0
2019-11-20 11:55:00,53.76,53.78,53.73,53.73,98351.0,48.0909,48.1088,48.064,48.064,98351.0
2019-11-20 12:00:00,53.74,53.75,53.7,53.72,51581.0,48.073,48.0819,48.0372,48.0551,51581.0
2019-11-20 12:05:00,53.72,53.77,53.71,53.74,44750.0,48.0551,48.0998,48.0461,48.073,44750.0
2019-11-20 12:10:00,53.73,53.76,53.72,53.73,34201.0,48.064,48.0909,48.0551,48.064,34201.0
2019-11-20 12:15:00,53.72,53.75,53.71,53.75,21671.0,48.0551,48.0819,48.0461,48.0819,21671.0
2019-11-20 12:20:00,53.75,53.76,53.73,53.74,19758.0,48.0819,48.0909,48.064,48.073,19758.0
2019-11-20 12:25:00,53.73,53.75,53.71,53.72,26279.0,48.064,48.0819,48.0461,48.0551,26279.0
2019-11-20 12:30:00,53.72,53.73,53.65,53.68,21344.0,48.0551,48.064,47.9925,48.0193,21344.0
2019-11-20 12:35:00,53.68,53.72,53.67,53.72,23898.0,48.0193,48.0551,48.0104,48.0551,23898.0
2019-11-20 12:40:00,53.72,53.73,53.7,53.7,8319.0,48.0551,48.064,48.0372,48.0372,8319.0
2019-11-20 12:45:00,53.71,53.72,53.69,53.71,15667.0,48.0461,48.0551,48.0282,48.0461,15667.0
2019-11-20 12:50:00,53.71,53.73,53.57,53.6,56275.0,48.0461,48.064,47.9209,47.9477,56275.0
2019-11-20 12:55:00,53.6,53.62,53.33,53.45,127858.0,47.9477,47.9656,47.7062,47.8136,127858.0
2019-11-20 13:00:00,53.44,53.48,53.43,53.45,30676.0,47.8046,47.8404,47.7957,47.8136,30676.0
2019-11-20 13:05:00,53.44,53.45,53.3,53.35,104530.0,47.8046,47.8136,47.6794,47.7241,104530.0
2019-11-20 13:10:00,53.35,53.36,53.22,53.28,102257.0,47.7241,47.733,47.6078,47.6615,102257.0
2019-11-20 13:15:00,53.3,53.3,53.2,53.21,66457.0,47.6794,47.6794,47.5899,47.5989,66457.0
2019-11-20 13:20:00,53.21,53.36,53.21,53.34,44671.0,47.5989,47.733,47.5989,47.7152,44671.0
2019-11-20 13:25:00,53.33,53.41,53.28,53.3,52720.0,47.7062,47.7778,47.6615,47.6794,52720.0
2019-11-20 13:30:00,53.3,53.32,53.27,53.32,34581.0,47.6794,47.6973,47.6525,47.6973,34581.0
2019-11-20 13:35:00,53.32,53.33,53.26,53.26,38627.0,47.6973,47.7062,47.6436,47.6436,38627.0
2019-11-20 13:40:00,53.27,53.36,53.26,53.32,42961.0,47.6525,47.733,47.6436,47.6973,42961.0
2019-11-20 13:45:00,53.33,53.39,53.3,53.33,36814.0,47.7062,47.7599,47.6794,47.7062,36814.0
2019-11-20 13:50:00,53.34,53.5,53.34,53.46,87247.0,47.7152,47.8583,47.7152,47.8225,87247.0
2019-11-20 13:55:00,53.46,53.48,53.37,53.38,42955.0,47.8225,47.8404,47.742,47.7509,42955.0
2019-11-20 14:00:00,53.39,53.47,53.38,53.43,29873.0,47.7599,47.8314,47.7509,47.7957,29873.0
2019-11-20 14:05:00,53.42,53.44,53.35,53.43,24953.0,47.7867,47.8046,47.7241,47.7957,24953.0
2019-11-20 14:10:00,53.43,53.46,53.41,53.42,34308.0,47.7957,47.8225,47.7778,47.7867,34308.0
2019-11-20 14:15:00,53.42,53.45,53.39,53.45,23102.0,47.7867,47.8136,47.7599,47.8136,23102.0
2019-11-20 14:20:00,53.45,53.47,53.41,53.44,25548.0,47.8136,47.8314,47.7778,47.8046,25548.0
2019-11-20 14:25:00,53.45,53.5,53.44,53.45,38536.0,47.8136,47.8583,47.8046,47.8136,38536.0
2019-11-20 14:30:00,53.46,53.5,53.44,53.48,38184.0,47.8225,47.8583,47.8046,47.8404,38184.0
2019-11-20 14:35:00,53.47,53.51,53.47,53.5,17037.0,47.8314,47.8672,47.8314,47.8583,17037.0
2019-11-20 14:40:00,53.5,53.52,53.48,53.48,35522.0,47.8583,47.8762,47.8404,47.8404,35522.0
2019-11-20 14:45:00,53.49,53.5,53.42,53.44,29745.0,47.8493,47.8583,47.7867,47.8046,29745.0
2019-11-20 14:50:00,53.44,53.47,53.43,53.45,27114.0,47.8046,47.8314,47.7957,47.8136,27114.0
2019-11-20 14:55:00,53.45,53.46,53.44,53.45,16455.0,47.8136,47.8225,47.8046,47.8136,16455.0
2019-11-20 15:00:00,53.45,53.47,53.37,53.4,45098.0,47.8136,47.8314,47.742,47.7688,45098.0
2019-11-20 15:05:00,53.4,53.46,53.4,53.46,26535.0,47.7688,47.8225,47.7688,47.8225,26535.0
2019-11-20 15:10:00,53.45,53.48,53.44,53.46,28899.0,47.8136,47.8404,47.8046,47.8225,28899.0
2019-11-20 15:15:00,53.46,53.46,53.38,53.38,31140.0,47.8225,47.8225,47.7509,47.7509,31140.0
2019-11-20 15:20:00,53.38,53.42,53.36,53.4,52261.0,47.7509,47.7867,47.733,47.7688,52261.0
2019-11-20 15:25:00,53.39,53.42,53.37,53.37,49926.0,47.7599,47.7867,47.742,47.742,49926.0
2019-11-20 15:30:00,53.37,53.38,53.31,53.33,77466.0,47.742,47.7509,47.6883,47.7062,77466.0
2019-11-20 15:35:00,53.33,53.4,53.32,53.38,62453.0,47.7062,47.7688,47.6973,47.7509,62453.0
2019-11-20 15:40:00,53.38,53.47,53.37,53.46,63529.0,47.7509,47.8314,47.742,47.8225,63529.0
2019-11-20 15:45:00,53.46,53.47,53.43,53.44,70834.0,47.8225,47.8314,47.7957,47.8046,70834.0
2019-11-20 15:50:00,53.44,53.47,53.42,53.47,148954.0,47.8046,47.8314,47.7867,47.8314,148954.0
2019-11-20 15:55:00,53.47,53.52,53.46,53.51,270594.0,47.8314,47.8762,47.8225,47.8672,270594.0
2019-11-21 09:30:00,53.5,53.51,53.22,53.28,179312.0,47.8583,47.8672,47.6078,47.6615,179312.0
2019-11-21 09:35:00,53.28,53.34,53.24,53.26,111214.0,47.6615,47.7152,47.6257,47.6436,111214.0
2019-11-21 09:40:00,53.27,53.27,53.13,53.16,95157.0,47.6525,47.6525,47.5273,47.5541,95157.0
2019-11-21 09:45:00,53.16,53.24,53.15,53.18,67169.0,47.5541,47.6257,47.5452,47.572,67169.0
2019-11-21 09:50:00,53.17,53.21,53.15,53.2,68554.0,47.5631,47.5989,47.5452,47.5899,68554.0
2019-11-21 09:55:00,53.2,53.21,53.14,53.16,46114.0,47.5899,47.5989,47.5362,47.5541,46114.0
2019-11-21 10:00:00,53.15,53.17,53.1,53.17,59555.0,47.5452,47.5631,47.5005,47.5631,59555.0
2019-11-21 10:05:00,53.16,53.27,53.15,53.26,60718.0,47.5541,47.6525,47.5452,47.6436,60718.0
2019-11-21 10:10:00,53.26,53.34,53.25,53.31,62792.0,47.6436,47.7152,47.6346,47.6883,62792.0
2019-11-21 10:15:00,53.3,53.3,53.05,53.07,86645.0,47.6794,47.6794,47.4557,47.4736,86645.0
2019-11-21 10:20:00,53.07,53.13,53.05,53.05,48866.0,47.4736,47.5273,47.4557,47.4557,48866.0
2019-11-21 10:25:00,53.05,53.11,53.05,53.07,54631.0,47.4557,47.5094,47.4557,47.4736,54631.0
2019-11-21 10:30:00,53.07,53.08,53.01,53.02,76542.0,47.4736,47.4826,47.42,47.4289,76542.0
2019-11-21 10:35:00,53.02,53.12,53.01,53.08,62236.0,47.4289,47.5184,47.42,47.4826,62236.0
2019-11-21 10:40:00,53.08,53.14,53.08,53.12,51655.0,47.4826,47.5362,47.4826,47.5184,51655.0
2019-11-21 10:45:00,53.12,53.17,53.12,53.16,25360.0,47.5184,47.5631,47.5184,47.5541,25360.0
2019-11-21 10:50:00,53.16,53.21,53.14,53.2,50733.0,47.5541,47.5989,47.5362,47.5899,50733.0
2019-11-21 10:55:00,53.19,53.23,53.14,53.22,36904.0,47.581,47.6168,47.5362,47.6078,36904.0
2019-11-21 11:00:00,53.22,53.33,53.17,53.28,80010.0,47.6078,47.7062,47.5631,47.6615,80010.0
2019-11-21 11:05:00,53.28,53.32,53.25,53.32,68390.0,47.6615,47.6973,47.6346,47.6973,68390.0
2019-11-21 11:10:00,53.31,53.32,53.27,53.29,68118.0,47.6883,47.6973,47.6525,47.6704,68118.0
2019-11-21 11:15:00,53.29,53.31,53.25,53.26,78315.0,47.6704,47.6883,47.6346,47.6436,78315.0
2019-11-21 11:20:00,53.26,53.26,53.21,53.23,58511.0,47.6436,47.6436,47.5989,47.6168,58511.0
2019-11-21 11:25:00,53.23,53.25,53.16,53.19,61484.0,47.6168,47.6346,47.5541,47.581,61484.0
2019-11-21 11:30:00,53.19,53.23,53.15,53.16,49145.0,47.581,47.6168,47.5452,47.5541,49145.0
2019-11-21 11:35:00,53.15,53.16,53.11,53.12,35570.0,47.5452,47.5541,47.5094,47.5184,35570.0
2019-11-21 11:40:00,53.12,53.14,53.08,53.13,65634.0,47.5184,47.5362,47.4826,47.5273,65634.0
2019-11-21 11:45:00,53.14,53.14,53.1,53.11,58749.0,47.5362,47.5362,47.5005,47.5094,58749.0
2019-11-21 11:50:00,53.1,53.11,53.06,53.08,62648.0,47.5005,47.5094,47.4647,47.4826,62648.0
2019-11-21 11:55:00,53.08,53.09,53.04,53.04,69476.0,47.4826,47.4915,47.4468,47.4468,69476.0
2019-11-21 12:00:00,53.05,53.08,53.02,53.06,76739.0,47.4557,47.4826,47.4289,47.4647,76739.0
2019-11-21 12:05:00,53.07,53.14,53.04,53.14,59396.0,47.4736,47.5362,47.4468,47.5362,59396.0
2019-11-21 12:10:00,53.14,53.17,53.13,53.16,35238.0,47.5362,47.5631,47.5273,47.5541,35238.0
2019-11-21 12:15:00,53.15,53.15,53.1,53.1,51627.0,47.5452,47.5452,47.5005,47.5005,51627.0
2019-11-21 12:20:00,53.1,53.11,53.06,53.11,86041.0,47.5005,47.5094,47.4647,47.5094,86041.0
2019-11-21 12:25:00,53.11,53.14,53.11,53.12,37264.0,47.5094,47.5362,47.5094,47.5184,37264.0
2019-11-21 12:30:00,53.12,53.14,53.08,53.09,41380.0,47.5184,47.5362,47.4826,47.4915,41380.0
2019-11-21 12:35:00,53.09,53.09,53.04,53.05,46839.0,47.4915,47.4915,47.4468,47.4557,46839.0
2019-11-21 12:40:00,53.05,53.07,53.05,53.07,22650.0,47.4557,47.4736,47.4557,47.4736,22650.0
2019-11-21 12:45:00,53.07,53.07,53.02,53.03,24997.0,47.4736,47.4736,47.4289,47.4378,24997.0
2019-11-21 12:50:00,53.03,53.03,52.98,52.99,87544.0,47.4378,47.4378,47.3931,47.4021,87544.0
2019-11-21 12:55:00,52.98,53.0,52.96,53.0,55231.0,47.3931,47.411,47.3752,47.411,55231.0
2019-11-21 13:00:00,53.0,53.09,52.99,53.09,67819.0,47.411,47.4915,47.4021,47.4915,67819.0
2019-11-21 13:05:00,53.08,53.08,53.04,53.05,29926.0,47.4826,47.4826,47.4468,47.4557,29926.0
2019-11-21 13:10:00,53.04,53.05,53.02,53.03,31405.0,47.4468,47.4557,47.4289,47.4378,31405.0
2019-11-21 13:15:00,53.03,53.08,53.02,53.07,26439.0,47.4378,47.4826,47.4289,47.4736,26439.0
2019-11-21 13:20:00,53.08,53.11,53.06,53.1,43298.0,47.4826,47.5094,47.4647,47.5005,43298.0
2019-11-21 13:25:00,53.1,53.11,53.07,53.09,47403.0,47.5005,47.5094,47.4736,47.4915,47403.0
2019-11-21 13:30:00,53.09,53.1,53.05,53.07,31626.0,47.4915,47.5005,47.4557,47.4736,31626.0
2019-11-21 13:35:00,53.06,53.08,53.05,53.05,33056.0,47.4647,47.4826,47.4557,47.4557,33056.0
2019-11-21 13:40:00,53.05,53.06,53.01,53.01,36856.0,47.4557,47.4647,47.42,47.42,36856.0
2019-11-21 13:45:00,53.01,53.06,53.01,53.05,60083.0,47.42,47.4647,47.42,47.4557,60083.0
2019-11-21 13:50:00,53.05,53.08,53.04,53.08,29800.0,47.4557,47.4826,47.4468,47.4826,29800.0
2019-11-21 13:55:00,53.08,53.1,53.07,53.1,29049.0,47.4826,47.5005,47.4736,47.5005,29049.0
2019-11-21 14:00:00,53.1,53.13,53.08,53.12,50232.0,47.5005,47.5273,47.4826,47.5184,50232.0
2019-11-21 14:05:00,53.12,53.25,53.12,53.25,44724.0,47.5184,47.6346,47.5184,47.6346,44724.0
2019-11-21 14:10:00,53.24,53.25,53.19,53.2,34693.0,47.6257,47.6346,47.581,47.5899,34693.0
2019-11-21 14:15:00,53.2,53.21,53.2,53.21,18405.0,47.5899,47.5989,47.5899,47.5989,18405.0
2019-11-21 14:20:00,53.21,53.22,53.17,53.21,35681.0,47.5989,47.6078,47.5631,47.5989,35681.0
2019-11-21 14:25:00,53.21,53.23,53.2,53.22,27128.0,47.5989,47.6168,47.5899,47.6078,27128.0
2019-11-21 14:30:00,53.23,53.24,53.22,53.23,20902.0,47.6168,47.6257,47.6078,47.6168,20902.0
2019-11-21 14:35:00,53.24,53.24,53.23,53.23,11891.0,47.6257,47.6257,47.6168,47.6168,11891.0
2019-11-21 14:40:00,53.24,53.25,53.22,53.23,41084.0,47.6257,47.6346,47.6078,47.6168,41084.0
2019-11-21 14:45:00,53.23,53.23,53.22,53.22,13742.0,47.6168,47.6168,47.6078,47.6078,13742.0
2019-11-21 14:50:00,53.22,53.27,53.21,53.27,31520.0,47.6078,47.6525,47.5989,47.6525,31520.0
2019-11-21 14:55:00,53.27,53.27,53.21,53.22,31183.0,47.6525,47.6525,47.5989,47.6078,31183.0
2019-11-21 15:00:00,53.21,53.23,53.2,53.23,74752.0,47.5989,47.6168,47.5899,47.6168,74752.0
2019-11-21 15:05:00,53.23,53.23,53.16,53.2,82211.0,47.6168,47.6168,47.5541,47.5899,82211.0
2019-11-21 15:10:00,53.21,53.21,53.19,53.2,72904.0,47.5989,47.5989,47.581,47.5899,72904.0
2019-11-21 15:15:00,53.2,53.21,53.13,53.15,43284.0,47.5899,47.5989,47.5273,47.5452,43284.0
2019-11-21 15:20:00,53.14,53.15,53.1,53.12,60360.0,47.5362,47.5452,47.5005,47.5184,60360.0
2019-11-21 15:25:00,53.12,53.14,53.11,53.12,70651.0,47.5184,47.5362,47.5094,47.5184,70651.0
2019-11-21 15:30:00,53.12,53.13,53.05,53.05,100221.0,47.5184,47.5273,47.4557,47.4557,100221.0
2019-11-21 15:35:00,53.05,53.06,53.0,53.01,111953.0,47.4557,47.4647,47.411,47.42,111953.0
2019-11-21 15:40:00,53.02,53.06,53.0,53.06,129796.0,47.4289,47.4647,47.411,47.4647,129796.0
2019-11-21 15:45:00,53.05,53.11,53.05,53.08,162731.0,47.4557,47.5094,47.4557,47.4826,162731.0
2019-11-21 15:50:00,53.07,53.07,52.94,52.97,315310.0,47.4736,47.4736,47.3573,47.3842,315310.0
2019-11-21 15:55:00,52.97,53.03,52.95,52.97,522782.0,47.3842,47.4378,47.3663,47.3842,522782.0
2019-11-22 09:30:00,52.92,53.08,52.91,53.05,187120.0,47.3394,47.4826,47.3305,47.4557,187120.0
2019-11-22 09:35:00,53.05,53.14,53.02,53.13,104875.0,47.4557,47.5362,47.4289,47.5273,104875.0
2019-11-22 09:40:00,53.13,53.13,53.06,53.12,105336.0,47.5273,47.5273,47.4647,47.5184,105336.0
2019-11-22 09:45:00,53.12,53.13,53.05,53.09,74815.0,47.5184,47.5273,47.4557,47.4915,74815.0
2019-11-22 09:50:00,53.09,53.1,53.03,53.08,182063.0,47.4915,47.5005,47.4378,47.4826,182063.0
2019-11-22 09:55:00,53.08,53.13,53.04,53.09,107214.0,47.4826,47.5273,47.4468,47.4915,107214.0
2019-11-22 10:00:00,53.09,53.12,53.05,53.11,74176.0,47.4915,47.5184,47.4557,47.5094,74176.0
2019-11-22 10:05:00,53.1,53.11,53.0,53.02,66260.0,47.5005,47.5094,47.411,47.4289,66260.0
2019-11-22 10:10:00,53.03,53.05,53.01,53.05,61513.0,47.4378,47.4557,47.42,47.4557,61513.0
2019-11-22 10:15:00,53.05,53.09,53.01,53.02,41875.0,47.4557,47.4915,47.42,47.4289,41875.0
2019-11-22 10:20:00,53.02,53.1,53.0,53.09,50966.0,47.4289,47.5005,47.411,47.4915,50966.0
2019-11-22 10:25:00,53.1,53.16,53.05,53.05,123035.0,47.5005,47.5541,47.4557,47.4557,123035.0
2019-11-22 10:30:00,53.05,53.06,52.94,52.97,73205.0,47.4557,47.4647,47.3573,47.3842,73205.0
2019-11-22 10:35:00,52.97,53.02,52.94,53.01,37064.0,47.3842,47.4289,47.3573,47.42,37064.0
2019-11-22 10:40:00,53.01,53.06,53.0,53.05,32992.0,47.42,47.4647,47.411,47.4557,32992.0
2019-11-22 10:45:00,53.05,53.09,53.02,53.09,67965.0,47.4557,47.4915,47.4289,47.4915,67965.0
2019-11-22 10:50:00,53.08,53.15,53.07,53.09,61763.0,47.4826,47.5452,47.4736,47.4915,61763.0
2019-11-22 10:55:00,53.09,53.11,53.04,53.07,43628.0,47.4915,47.5094,47.4468,47.4736,43628.0
2019-11-22 11:00:00,53.07,53.1,52.99,53.02,32537.0,47.4736,47.5005,47.4021,47.4289,32537.0
2019-11-22 11:05:00,53.02,53.1,53.0,53.09,150904.0,47.4289,47.5005,47.411,47.4915,150904.0
2019-11-22 11:10:00,53.09,53.09,53.06,53.06,93242.0,47.4915,47.4915,47.4647,47.4647,93242.0
2019-11-22 11:15:00,53.07,53.09,53.04,53.05,17961.0,47.4736,47.4915,47.4468,47.4557,17961.0
2019-11-22 11:20:00,53.04,53.09,53.04,53.05,38624.0,47.4468,47.4915,47.4468,47.4557,38624.0
2019-11-22 11:25:00,53.05,53.07,53.03,53.07,17590.0,47.4557,47.4736,47.4378,47.4736,17590.0
2019-11-22 11:30:00,53.06,53.07,53.04,53.07,20740.0,47.4647,47.4736,47.4468,47.4736,20740.0
2019-11-22 11:35:00,53.06,53.09,53.06,53.06,45054.0,47.4647,47.4915,47.4647,47.4647,45054.0
2019-11-22 11:40:00,53.07,53.09,53.06,53.07,15691.0,47.4736,47.4915,47.4647,47.4736,15691.0
2019-11-22 11:45:00,53.06,53.07,53.05,53.06,30439.0,47.4647,47.4736,47.4557,47.4647,30439.0
2019-11-22 11:50:00,53.06,53.08,53.03,53.07,47586.0,47.4647,47.4826,47.4378,47.4736,47586.0
2019-11-22 11:55:00,53.06,53.08,53.02,53.02,12393.0,47.4647,47.4826,47.4289,47.4289,12393.0
2019-11-22 12:00:00,53.02,53.04,53.0,53.03,14013.0,47.4289,47.4468,47.411,47.4378,14013.0
2019-11-22 12:05:00,53.02,53.03,53.01,53.02,19704.0,47.4289,47.4378,47.42,47.4289,19704.0
2019-11-22 12:10:00,53.02,53.02,53.0,53.01,12674.0,47.4289,47.4289,47.411,47.42,12674.0
2019-11-22 12:15:00,53.0,53.0,52.95,52.95,15617.0,47.411,47.411,47.3663,47.3663,15617.0
2019-11-22 12:20:00,52.95,52.95,52.93,52.94,23115.0,47.3663,47.3663,47.3484,47.3573,23115.0
2019-11-22 12:25:00,52.94,52.96,52.9,52.92,38448.0,47.3573,47.3752,47.3216,47.3394,38448.0
2019-11-22 12:30:00,52.92,52.92,52.88,52.89,23000.0,47.3394,47.3394,47.3037,47.3126,23000.0
2019-11-22 12:35:00,52.89,52.91,52.87,52.87,14272.0,47.3126,47.3305,47.2947,47.2947,14272.0
2019-11-22 12:40:00,52.88,52.89,52.86,52.87,14644.0,47.3037,47.3126,47.2858,47.2947,14644.0
2019-11-22 12:45:00,52.87,52.87,52.85,52.85,16586.0,47.2947,47.2947,47.2768,47.2768,16586.0
2019-11-22 12:50:00,52.85,52.86,52.83,52.83,19494.0,47.2768,47.2858,47.2589,47.2589,19494.0
2019-11-22 12:55:00,52.84,52.85,52.83,52.84,11906.0,47.2679,47.2768,47.2589,47.2679,11906.0
2019-11-22 13:00:00,52.84,52.85,52.8,52.81,43565.0,47.2679,47.2768,47.2321,47.241,43565.0
2019-11-22 13:05:00,52.81,52.82,52.76,52.78,36568.0,47.241,47.25,47.1963,47.2142,36568.0
2019-11-22 13:10:00,52.79,52.83,52.78,52.82,30530.0,47.2232,47.2589,47.2142,47.25,30530.0
2019-11-22 13:15:00,52.82,52.83,52.81,52.82,13658.0,47.25,47.2589,47.241,47.25,13658.0
2019-11-22 13:20:00,52.83,52.83,52.77,52.78,19354.0,47.2589,47.2589,47.2053,47.2142,19354.0
2019-11-22 13:25:00,52.77,52.81,52.77,52.79,21660.0,47.2053,47.241,47.2053,47.2232,21660.0
2019-11-22 13:30:00,52.8,52.81,52.78,52.79,17599.0,47.2321,47.241,47.2142,47.2232,17599.0
2019-11-22 13:35:00,52.79,52.81,52.78,52.78,20252.0,47.2232,47.241,47.2142,47.2142,20252.0
2019-11-22 13:40:00,52.79,52.8,52.78,52.79,11112.0,47.2232,47.2321,47.2142,47.2232,11112.0
2019-11-22 13:45:00,52.8,52.81,52.76,52.76,21529.0,47.2321,47.241,47.1963,47.1963,21529.0
2019-11-22 13:50:00,52.76,52.78,52.74,52.78,19971.0,47.1963,47.2142,47.1784,47.2142,19971.0
2019-11-22 13:55:00,52.78,52.82,52.77,52.8,22617.0,47.2142,47.25,47.2053,47.2321,22617.0
2019-11-22 14:00:00,52.82,52.82,52.78,52.79,14585.0,47.25,47.25,47.2142,47.2232,14585.0
2019-11-22 14:05:00,52.79,52.79,52.75,52.76,19520.0,47.2232,47.2232,47.1874,47.1963,19520.0
2019-11-22 14:10:00,52.77,52.77,52.74,52.76,19223.0,47.2053,47.2053,47.1784,47.1963,19223.0
2019-11-22 14:15:00,52.75,52.78,52.75,52.76,14333.0,47.1874,47.2142,47.1874,47.1963,14333.0
2019-11-22 14:20:00,52.75,52.77,52.75,52.76,18142.0,47.1874,47.2053,47.1874,47.1963,18142.0
2019-11-22 14:25:00,52.77,52.78,52.73,52.78,41582.0,47.2053,47.2142,47.1695,47.2142,41582.0
2019-11-22 14:30:00,52.78,52.79,52.76,52.76,22700.0,47.2142,47.2232,47.1963,47.1963,22700.0
2019-11-22 14:35:00,52.77,52.78,52.76,52.76,16471.0,47.2053,47.2142,47.1963,47.1963,16471.0
2019-11-22 14:40:00,52.76,52.79,52.75,52.77,21585.0,47.1963,47.2232,47.1874,47.2053,21585.0
2019-11-22 14:45:00,52.78,52.82,52.78,52.81,33931.0,47.2142,47.25,47.2142,47.241,33931.0
2019-11-22 14:50:00,52.8,52.82,52.79,52.8,21775.0,47.2321,47.25,47.2232,47.2321,21775.0
2019-11-22 14:55:00,52.8,52.85,52.8,52.85,13280.0,47.2321,47.2768,47.2321,47.2768,13280.0
2019-11-22 15:00:00,52.85,52.86,52.82,52.84,31147.0,47.2768,47.2858,47.25,47.2679,31147.0
2019-11-22 15:05:00,52.85,52.85,52.82,52.83,25432.0,47.2768,47.2768,47.25,47.2589,25432.0
2019-11-22 15:10:00,52.84,52.84,52.83,52.84,10145.0,47.2679,47.2679,47.2589,47.2679,10145.0
2019-11-22 15:15:00,52.83,52.86,52.83,52.85,15015.0,47.2589,47.2858,47.2589,47.2768,15015.0
2019-11-22 15:20:00,52.86,52.89,52.85,52.89,16621.0,47.2858,47.3126,47.2768,47.3126,16621.0
2019-11-22 15:25:00,52.88,52.93,52.88,52.93,22597.0,47.3037,47.3484,47.3037,47.3484,22597.0
2019-11-22 15:30:00,52.92,52.93,52.86,52.86,49395.0,47.3394,47.3484,47.2858,47.2858,49395.0
2019-11-22 15:35:00,52.86,52.87,52.83,52.85,50468.0,47.2858,47.2947,47.2589,47.2768,50468.0
2019-11-22 15:40:00,52.85,52.88,52.84,52.87,25675.0,47.2768,47.3037,47.2679,47.2947,25675.0
2019-11-22 15:45:00,52.88,52.9,52.83,52.84,80165.0,47.3037,47.3216,47.2589,47.2679,80165.0
2019-11-22 15:50:00,52.83,52.85,52.78,52.84,110646.0,47.2589,47.2768,47.2142,47.2679,110646.0
2019-11-22 15:55:00,52.85,52.87,52.79,52.79,359629.0,47.2768,47.2947,47.2232,47.2232,359629.0
2019-11-25 09:30:00,53.09,53.09,52.8,52.87,198640.0,47.4915,47.4915,47.2321,47.2947,198640.0
2019-11-25 09:35:00,52.9,53.04,52.86,53.03,124615.0,47.3216,47.4468,47.2858,47.4378,124615.0
2019-11-25 09:40:00,53.02,53.1,52.99,53.09,70759.0,47.4289,47.5005,47.4021,47.4915,70759.0
2019-11-25 09:45:00,53.09,53.25,53.09,53.25,142890.0,47.4915,47.6346,47.4915,47.6346,142890.0
2019-11-25 09:50:00,53.25,53.26,53.14,53.25,175490.0,47.6346,47.6436,47.5362,47.6346,175490.0
2019-11-25 09:55:00,53.24,53.31,53.22,53.3,93596.0,47.6257,47.6883,47.6078,47.6794,93596.0
2019-11-25 10:00:00,53.31,53.43,53.3,53.41,62424.0,47.6883,47.7957,47.6794,47.7778,62424.0
2019-11-25 10:05:00,53.4,53.45,53.4,53.44,58737.0,47.7688,47.8136,47.7688,47.8046,58737.0
2019-11-25 10:10:00,53.44,53.46,53.42,53.43,50018.0,47.8046,47.8225,47.7867,47.7957,50018.0
2019-11-25 10:15:00,53.43,53.43,53.37,53.39,77788.0,47.7957,47.7957,47.742,47.7599,77788.0
2019-11-25 10:20:00,53.39,53.4,53.33,53.39,42454.0,47.7599,47.7688,47.7062,47.7599,42454.0
2019-11-25 10:25:00,53.39,53.44,53.36,53.43,27491.0,47.7599,47.8046,47.733,47.7957,27491.0
2019-11-25 10:30:00,53.43,53.47,53.42,53.44,31908.0,47.7957,47.8314,47.7867,47.8046,31908.0
2019-11-25 10:35:00,53.43,53.48,53.43,53.48,19951.0,47.7957,47.8404,47.7957,47.8404,19951.0
2019-11-25 10:40:00,53.48,53.5,53.42,53.43,25154.0,47.8404,47.8583,47.7867,47.7957,25154.0
2019-11-25 10:45:00,53.44,53.46,53.43,53.44,63746.0,47.8046,47.8225,47.7957,47.8046,63746.0
2019-11-25 10:50:00,53.44,53.45,53.42,53.43,17390.0,47.8046,47.8136,47.7867,47.7957,17390.0
2019-11-25 10:55:00,53.43,53.44,53.39,53.39,52201.0,47.7957,47.8046,47.7599,47.7599,52201.0
2019-11-25 11:00:00,53.4,53.45,53.39,53.44,20247.0,47.7688,47.8136,47.7599,47.8046,20247.0
2019-11-25 11:05:00,53.44,53.45,53.39,53.4,22350.0,47.8046,47.8136,47.7599,47.7688,22350.0
2019-11-25 11:10:00,53.4,53.44,53.39,53.43,39933.0,47.7688,47.8046,47.7599,47.7957,39933.0
2019-11-25 11:15:00,53.43,53.43,53.38,53.38,30085.0,47.7957,47.7957,47.7509,47.7509,30085.0
2019-11-25 11:20:00,53.38,53.43,53.38,53.43,35045.0,47.7509,47.7957,47.7509,47.7957,35045.0
2019-11-25 11:25:00,53.42,53.43,53.38,53.43,55959.0,47.7867,47.7957,47.7509,47.7957,55959.0
2019-11-25 11:30:00,53.43,53.48,53.41,53.46,94245.0,47.7957,47.8404,47.7778,47.8225,94245.0
2019-11-25 11:35:00,53.47,53.49,53.46,53.49,35586.0,47.8314,47.8493,47.8225,47.8493,35586.0
2019-11-25 11:40:00,53.49,53.52,53.48,53.51,54464.0,47.8493,47.8762,47.8404,47.8672,54464.0
2019-11-25 11:45:00,53.51,53.52,53.47,53.49,32489.0,47.8672,47.8762,47.8314,47.8493,32489.0
2019-11-25 11:50:00,53.49,53.51,53.46,53.47,47497.0,47.8493,47.8672,47.8225,47.8314,47497.0
2019-11-25 11:55:00,53.47,53.47,53.42,53.47,43321.0,47.8314,47.8314,47.7867,47.8314,43321.0
2019-11-25 12:00:00,53.46,53.47,53.43,53.44,15279.0,47.8225,47.8314,47.7957,47.8046,15279.0
2019-11-25 12:05:00,53.44,53.46,53.43,53.46,89883.0,47.8046,47.8225,47.7957,47.8225,89883.0
2019-11-25 12:10:00,53.47,53.48,53.43,53.46,22874.0,47.8314,47.8404,47.7957,47.8225,22874.0
2019-11-25 12:15:00,53.47,53.52,53.46,53.46,55711.0,47.8314,47.8762,47.8225,47.8225,55711.0
2019-11-25 12:20:00,53.47,53.5,53.46,53.5,46827.0,47.8314,47.8583,47.8225,47.8583,46827.0
2019-11-25 12:25:00,53.5,53.52,53.47,53.48,25170.0,47.8583,47.8762,47.8314,47.8404,25170.0
2019-11-25 12:30:00,53.48,53.51,53.47,53.5,40307.0,47.8404,47.8672,47.8314,47.8583,40307.0
2019-11-25 12:35:00,53.5,53.51,53.48,53.49,18353.0,47.8583,47.8672,47.8404,47.8493,18353.0
2019-11-25 12:40:00,53.5,53.5,53.44,53.44,21212.0,47.8583,47.8583,47.8046,47.8046,21212.0
2019-11-25 12:45:00,53.45,53.48,53.44,53.48,7161.0,47.8136,47.8404,47.8046,47.8404,7161.0
2019-11-25 12:50:00,53.48,53.49,53.47,53.48,10647.0,47.8404,47.8493,47.8314,47.8404,10647.0
2019-11-25 12:55:00,53.48,53.49,53.46,53.49,13826.0,47.8404,47.8493,47.8225,47.8493,13826.0
2019-11-25 13:00:00,53.5,53.52,53.49,53.51,32989.0,47.8583,47.8762,47.8493,47.8672,32989.0
2019-11-25 13:05:00,53.52,53.53,53.5,53.5,15144.0,47.8762,47.8851,47.8583,47.8583,15144.0
2019-11-25 13:10:00,53.5,53.52,53.5,53.51,11360.0,47.8583,47.8762,47.8583,47.8672,11360.0
2019-11-25 13:15:00,53.5,53.53,53.5,53.51,30276.0,47.8583,47.8851,47.8583,47.8672,30276.0
2019-11-25 13:20:00,53.51,53.59,53.51,53.59,21311.0,47.8672,47.9388,47.8672,47.9388,21311.0
2019-11-25 13:25:00,53.59,53.59,53.54,53.54,32717.0,47.9388,47.9388,47.8941,47.8941,32717.0
2019-11-25 13:30:00,53.54,53.57,53.53,53.56,28539.0,47.8941,47.9209,47.8851,47.912,28539.0
2019-11-25 13:35:00,53.57,53.6,53.56,53.6,14287.0,47.9209,47.9477,47.912,47.9477,14287.0
2019-11-25 13:40:00,53.6,53.62,53.58,53.61,49748.0,47.9477,47.9656,47.9298,47.9567,49748.0
2019-11-25 13:45:00,53.61,53.63,53.6,53.61,60591.0,47.9567,47.9746,47.9477,47.9567,60591.0
2019-11-25 13:50:00,53.62,53.65,53.61,53.64,24179.0,47.9656,47.9925,47.9567,47.9835,24179.0
2019-11-25 13:55:00,53.64,53.66,53.63,53.65,36659.0,47.9835,48.0014,47.9746,47.9925,36659.0
2019-11-25 14:00:00,53.65,53.7,53.64,53.7,32145.0,47.9925,48.0372,47.9835,48.0372,32145.0
2019-11-25 14:05:00,53.7,53.7,53.62,53.63,51271.0,48.0372,48.0372,47.9656,47.9746,51271.0
2019-11-25 14:10:00,53.63,53.66,53.62,53.64,16965.0,47.9746,48.0014,47.9656,47.9835,16965.0
2019-11-25 14:15:00,53.65,53.66,53.64,53.65,16973.0,47.9925,48.0014,47.9835,47.9925,16973.0
2019-11-25 14:20:00,53.66,53.67,53.65,53.67,40070.0,48.0014,48.0104,47.9925,48.0104,40070.0
2019-11-25 14:25:00,53.67,53.69,53.65,53.66,35323.0,48.0104,48.0282,47.9925,48.0014,35323.0
2019-11-25 14:30:00,53.66,53.69,53.64,53.65,42987.0,48.0014,48.0282,47.9835,47.9925,42987.0
2019-11-25 14:35:00,53.66,53.72,53.65,53.72,45712.0,48.0014,48.0551,47.9925,48.0551,45712.0
2019-11-25 14:40:00,53.72,53.75,53.7,53.74,46288.0,48.0551,48.0819,48.0372,48.073,46288.0
2019-11-25 14:45:00,53.74,53.75,53.71,53.73,42470.0,48.073,48.0819,48.0461,48.064,42470.0
2019-11-25 14:50:00,53.73,53.73,53.7,53.71,23879.0,48.064,48.064,48.0372,48.0461,23879.0
2019-11-25 14:55:00,53.7,53.71,53.68,53.69,26719.0,48.0372,48.0461,48.0193,48.0282,26719.0
2019-11-25 15:00:00,53.69,53.72,53.68,53.72,24010.0,48.0282,48.0551,48.0193,48.0551,24010.0
2019-11-25 15:05:00,53.72,53.72,53.69,53.7,41391.0,48.0551,48.0551,48.0282,48.0372,41391.0
2019-11-25 15:10:00,53.69,53.71,53.69,53.7,21661.0,48.0282,48.0461,48.0282,48.0372,21661.0
2019-11-25 15:15:00,53.7,53.72,53.68,53.71,48115.0,48.0372,48.0551,48.0193,48.0461,48115.0
2019-11-25 15:20:00,53.7,53.72,53.7,53.72,30480.0,48.0372,48.0551,48.0372,48.0551,30480.0
2019-11-25 15:25:00,53.72,53.72,53.71,53.72,30304.0,48.0551,48.0551,48.0461,48.0551,30304.0
2019-11-25 15:30:00,53.72,53.75,53.69,53.72,49509.0,48.0551,48.0819,48.0282,48.0551,49509.0
2019-11-25 15:35:00,53.72,53.73,53.7,53.71,70539.0,48.0551,48.064,48.0372,48.0461,70539.0
2019-11-25 15:40:00,53.71,53.73,53.7,53.72,60294.0,48.0461,48.064,48.0372,48.0551,60294.0
2019-11-25 15:45:00,53.72,53.78,53.72,53.76,146355.0,48.0551,48.1088,48.0551,48.0909,146355.0
2019-11-25 15:50:00,53.76,53.78,53.75,53.76,255177.0,48.0909,48.1088,48.0819,48.0909,255177.0
2019-11-25 15:55:00,53.77,53.79,53.72,53.76,479726.0,48.0998,48.1177,48.0551,48.0909,479726.0
2019-11-26 09:30:00,53.5,53.66,53.41,53.48,344009.0,47.8583,48.0014,47.7778,47.8404,344009.0
2019-11-26 09:35:00,53.48,53.51,53.39,53.4,123226.0,47.8404,47.8672,47.7599,47.7688,123226.0
2019-11-26 09:40:00,53.4,53.49,53.38,53.4,94058.0,47.7688,47.8493,47.7509,47.7688,94058.0
2019-11-26 09:45:00,53.41,53.46,53.39,53.45,39693.0,47.7778,47.8225,47.7599,47.8136,39693.0
2019-11-26 09:50:00,53.45,53.46,53.42,53.45,62684.0,47.8136,47.8225,47.7867,47.8136,62684.0
2019-11-26 09:55:00,53.44,53.49,53.4,53.47,38593.0,47.8046,47.8493,47.7688,47.8314,38593.0
2019-11-26 10:00:00,53.47,53.47,53.37,53.45,142885.0,47.8314,47.8314,47.742,47.8136,142885.0
2019-11-26 10:05:00,53.45,53.48,53.42,53.48,135629.0,47.8136,47.8404,47.7867,47.8404,135629.0
2019-11-26 10:10:00,53.48,53.49,53.44,53.48,63757.0,47.8404,47.8493,47.8046,47.8404,63757.0
2019-11-26 10:15:00,53.48,53.52,53.47,53.52,85394.0,47.8404,47.8762,47.8314,47.8762,85394.0
2019-11-26 10:20:00,53.52,53.53,53.46,53.46,83151.0,47.8762,47.8851,47.8225,47.8225,83151.0
2019-11-26 10:25:00,53.46,53.5,53.43,53.45,40914.0,47.8225,47.8583,47.7957,47.8136,40914.0
2019-11-26 10:30:00,53.45,53.45,53.41,53.44,43173.0,47.8136,47.8136,47.7778,47.8046,43173.0
2019-11-26 10:35:00,53.43,53.45,53.4,53.44,47778.0,47.7957,47.8136,47.7688,47.8046,47778.0
2019-11-26 10:40:00,53.44,53.49,53.43,53.47,30937.0,47.8046,47.8493,47.7957,47.8314,30937.0
2019-11-26 10:45:00,53.47,53.48,53.42,53.43,21674.0,47.8314,47.8404,47.7867,47.7957,21674.0
2019-11-26 10:50:00,53.43,53.5,53.42,53.5,63907.0,47.7957,47.8583,47.7867,47.8583,63907.0
2019-11-26 10:55:00,53.5,53.5,53.48,53.5,47323.0,47.8583,47.8583,47.8404,47.8583,47323.0
2019-11-26 11:00:00,53.5,53.56,53.49,53.54,75089.0,47.8583,47.912,47.8493,47.8941,75089.0
2019-11-26 11:05:00,53.54,53.61,53.53,53.55,72601.0,47.8941,47.9567,47.8851,47.903,72601.0
2019-11-26 11:10:00,53.55,53.58,53.55,53.56,13568.0,47.903,47.9298,47.903,47.912,13568.0
2019-11-26 11:15:00,53.56,53.56,53.48,53.51,38287.0,47.912,47.912,47.8404,47.8672,38287.0
2019-11-26 11:20:00,53.51,53.56,53.51,53.56,39310.0,47.8672,47.912,47.8672,47.912,39310.0
2019-11-26 11:25:00,53.55,53.56,53.51,53.53,19991.0,47.903,47.912,47.8672,47.8851,19991.0
2019-11-26 11:30:00,53.53,53.57,53.5,53.5,26802.0,47.8851,47.9209,47.8583,47.8583,26802.0
2019-11-26 11:35:00,53.5,53.56,53.49,53.5,102335.0,47.8583,47.912,47.8493,47.8583,102335.0
2019-11-26 11:40:00,53.5,53.51,53.44,53.47,70460.0,47.8583,47.8672,47.8046,47.8314,70460.0
2019-11-26 11:45:00,53.48,53.58,53.48,53.57,34517.0,47.8404,47.9298,47.8404,47.9209,34517.0
2019-11-26 11:50:00,53.58,53.61,53.57,53.61,20993.0,47.9298,47.9567,47.9209,47.9567,20993.0
2019-11-26 11:55:00,53.6,53.65,53.6,53.65,13340.0,47.9477,47.9925,47.9477,47.9925,13340.0
2019-11-26 12:00:00,53.64,53.66,53.61,53.66,32714.0,47.9835,48.0014,47.9567,48.0014,32714.0
2019-11-26 12:05:00,53.66,53.69,53.65,53.69,26969.0,48.0014,48.0282,47.9925,48.0282,26969.0
2019-11-26 12:10:00,53.69,53.72,53.69,53.7,35294.0,48.0282,48.0551,48.0282,48.0372,35294.0
2019-11-26 12:15:00,53.7,53.71,53.68,53.7,16455.0,48.0372,48.0461,48.0193,48.0372,16455.0
2019-11-26 12:20:00,53.7,53.7,53.63,53.65,21918.0,48.0372,48.0372,47.9746,47.9925,21918.0
2019-11-26 12:25:00,53.65,53.66,53.64,53.64,16113.0,47.9925,48.0014,47.9835,47.9835,16113.0
2019-11-26 12:30:00,53.64,53.66,53.62,53.62,25005.0,47.9835,48.0014,47.9656,47.9656,25005.0
2019-11-26 12:35:00,53.62,53.63,53.61,53.62,14956.0,47.9656,47.9746,47.9567,47.9656,14956.0
2019-11-26 12:40:00,53.62,53.63,53.57,53.59,49390.0,47.9656,47.9746,47.9209,47.9388,49390.0
2019-11-26 12:45:00,53.58,53.6,53.58,53.58,18988.0,47.9298,47.9477,47.9298,47.9298,18988.0
2019-11-26 12:50:00,53.59,53.59,53.54,53.57,49999.0,47.9388,47.9388,47.8941,47.9209,49999.0
2019-11-26 12:55:00,53.57,53.62,53.56,53.59,129472.0,47.9209,47.9656,47.912,47.9388,129472.0
2019-11-26 13:00:00,53.59,53.6,53.58,53.58,16510.0,47.9388,47.9477,47.9298,47.9298,16510.0
2019-11-26 13:05:00,53.59,53.68,53.56,53.68,32737.0,47.9388,48.0193,47.912,48.0193,32737.0
2019-11-26 13:10:00,53.67,53.7,53.66,53.7,21018.0,48.0104,48.0372,48.0014,48.0372,21018.0
2019-11-26 13:15:00,53.69,53.7,53.67,53.69,29032.0,48.0282,48.0372,48.0104,48.0282,29032.0
2019-11-26 13:20:00,53.68,53.7,53.66,53.67,30981.0,48.0193,48.0372,48.0014,48.0104,30981.0
2019-11-26 13:25:00,53.67,53.69,53.66,53.68,26402.0,48.0104,48.0282,48.0014,48.0193,26402.0
2019-11-26 13:30:00,53.68,53.7,53.66,53.66,23557.0,48.0193,48.0372,48.0014,48.0014,23557.0
2019-11-26 13:35:00,53.66,53.7,53.66,53.7,39502.0,48.0014,48.0372,48.0014,48.0372,39502.0
2019-11-26 13:40:00,53.69,53.7,53.68,53.7,13588.0,48.0282,48.0372,48.0193,48.0372,13588.0
2019-11-26 13:45:00,53.7,53.71,53.67,53.69,29376.0,48.0372,48.0461,48.0104,48.0282,29376.0
2019-11-26 13:50:00,53.7,53.71,53.69,53.7,24960.0,48.0372,48.0461,48.0282,48.0372,24960.0
2019-11-26 13:55:00,53.7,53.7,53.69,53.7,10368.0,48.0372,48.0372,48.0282,48.0372,10368.0
2019-11-26 14:00:00,53.7,53.73,53.69,53.71,30798.0,48.0372,48.064,48.0282,48.0461,30798.0
2019-11-26 14:05:00,53.72,53.74,53.7,53.73,28064.0,48.0551,48.073,48.0372,48.064,28064.0
2019-11-26 14:10:00,53.74,53.76,53.73,53.76,15215.0,48.073,48.0909,48.064,48.0909,15215.0
2019-11-26 14:15:00,53.75,53.76,53.74,53.75,37878.0,48.0819,48.0909,48.073,48.0819,37878.0
2019-11-26 14:20:00,53.75,53.76,53.71,53.73,63689.0,48.0819,48.0909,48.0461,48.064,63689.0
2019-11-26 14:25:00,53.73,53.77,53.73,53.77,31872.0,48.064,48.0998,48.064,48.0998,31872.0
2019-11-26 14:30:00,53.77,53.77,53.76,53.77,36055.0,48.0998,48.0998,48.0909,48.0998,36055.0
2019-11-26 14:35:00,53.76,53.77,53.71,53.72,69392.0,48.0909,48.0998,48.0461,48.0551,69392.0
2019-11-26 14:40:00,53.72,53.73,53.71,53.72,18451.0,48.0551,48.064,48.0461,48.0551,18451.0
2019-11-26 14:45:00,53.72,53.75,53.72,53.73,22290.0,48.0551,48.0819,48.0551,48.064,22290.0
2019-11-26 14:50:00,53.73,53.76,53.73,53.76,24748.0,48.064,48.0909,48.064,48.0909,24748.0
2019-11-26 14:55:00,53.76,53.77,53.75,53.76,16661.0,48.0909,48.0998,48.0819,48.0909,16661.0
2019-11-26 15:00:00,53.77,53.78,53.75,53.77,44414.0,48.0998,48.1088,48.0819,48.0998,44414.0
2019-11-26 15:05:00,53.78,53.78,53.76,53.77,21115.0,48.1088,48.1088,48.0909,48.0998,21115.0
2019-11-26 15:10:00,53.77,53.78,53.76,53.78,27596.0,48.0998,48.1088,48.0909,48.1088,27596.0
2019-11-26 15:15:00,53.78,53.79,53.76,53.78,29366.0,48.1088,48.1177,48.0909,48.1088,29366.0
2019-11-26 15:20:00,53.79,53.79,53.74,53.74,30372.0,48.1177,48.1177,48.073,48.073,30372.0
2019-11-26 15:25:00,53.75,53.76,53.73,53.74,47606.0,48.0819,48.0909,48.064,48.073,47606.0
2019-11-26 15:30:00,53.75,53.76,53.74,53.75,28326.0,48.0819,48.0909,48.073,48.0819,28326.0
2019-11-26 15:35:00,53.75,53.76,53.74,53.75,32383.0,48.0819,48.0909,48.073,48.0819,32383.0
2019-11-26 15:40:00,53.75,53.75,53.72,53.72,62708.0,48.0819,48.0819,48.0551,48.0551,62708.0
2019-11-26 15:45:00,53.72,53.75,53.7,53.75,119432.0,48.0551,48.0819,48.0372,48.0819,119432.0
2019-11-26 15:50:00,53.75,53.75,53.66,53.68,252844.0,48.0819,48.0819,48.0014,48.0193,252844.0
2019-11-26 15:55:00,53.68,53.7,53.63,53.63,357402.0,48.0193,48.0372,47.9746,47.9746,357402.0
2019-11-27 09:30:00,54.03,54.06,53.69,53.75,257755.0,48.3324,48.3592,48.0282,48.0819,257755.0
2019-11-27 09:35:00,53.76,53.78,53.63,53.67,116121.0,48.0909,48.1088,47.9746,48.0104,116121.0
2019-11-27 09:40:00,53.67,53.69,53.6,53.64,62009.0,48.0104,48.0282,47.9477,47.9835,62009.0
2019-11-27 09:45:00,53.64,53.65,53.57,53.59,29226.0,47.9835,47.9925,47.9209,47.9388,29226.0
2019-11-27 09:50:00,53.59,53.7,53.59,53.7,30246.0,47.9388,48.0372,47.9388,48.0372,30246.0
2019-11-27 09:55:00,53.71,53.72,53.69,53.7,14575.0,48.0461,48.0551,48.0282,48.0372,14575.0
2019-11-27 10:00:00,53.71,53.71,53.65,53.71,21842.0,48.0461,48.0461,47.9925,48.0461,21842.0
2019-11-27 10:05:00,53.7,53.71,53.63,53.64,30616.0,48.0372,48.0461,47.9746,47.9835,30616.0
2019-11-27 10:10:00,53.63,53.66,53.59,53.6,22256.0,47.9746,48.0014,47.9388,47.9477,22256.0
2019-11-27 10:15:00,53.6,53.62,53.59,53.59,13615.0,47.9477,47.9656,47.9388,47.9388,13615.0
2019-11-27 10:20:00,53.59,53.59,53.56,53.58,17144.0,47.9388,47.9388,47.912,47.9298,17144.0
2019-11-27 10:25:00,53.58,53.65,53.57,53.65,34750.0,47.9298,47.9925,47.9209,47.9925,34750.0
2019-11-27 10:30:00,53.65,53.67,53.62,53.64,26237.0,47.9925,48.0104,47.9656,47.9835,26237.0
2019-11-27 10:35:00,53.63,53.66,53.62,53.65,33174.0,47.9746,48.0014,47.9656,47.9925,33174.0
2019-11-27 10:40:00,53.65,53.65,53.6,53.63,26902.0,47.9925,47.9925,47.9477,47.9746,26902.0
2019-11-27 10:45:00,53.63,53.65,53.6,53.65,28109.0,47.9746,47.9925,47.9477,47.9925,28109.0
2019-11-27 10:50:00,53.65,53.65,53.64,53.65,40069.0,47.9925,47.9925,47.9835,47.9925,40069.0
2019-11-27 10:55:00,53.65,53.65,53.59,53.6,26309.0,47.9925,47.9925,47.9388,47.9477,26309.0
2019-11-27 11:00:00,53.59,53.59,53.54,53.55,21860.0,47.9388,47.9388,47.8941,47.903,21860.0
2019-11-27 11:05:00,53.56,53.62,53.56,53.61,25549.0,47.912,47.9656,47.912,47.9567,25549.0
2019-11-27 11:10:00,53.61,53.63,53.6,53.63,12001.0,47.9567,47.9746,47.9477,47.9746,12001.0
2019-11-27 11:15:00,53.62,53.65,53.62,53.64,13800.0,47.9656,47.9925,47.9656,47.9835,13800.0
2019-11-27 11:20:00,53.64,53.65,53.63,53.64,14062.0,47.9835,47.9925,47.9746,47.9835,14062.0
2019-11-27 11:25:00,53.64,53.67,53.63,53.67,24145.0,47.9835,48.0104,47.9746,48.0104,24145.0
2019-11-27 11:30:00,53.66,53.67,53.62,53.63,12741.0,48.0014,48.0104,47.9656,47.9746,12741.0
2019-11-27 11:35:00,53.62,53.69,53.62,53.68,16745.0,47.9656,48.0282,47.9656,48.0193,16745.0
2019-11-27 11:40:00,53.68,53.71,53.67,53.71,21217.0,48.0193,48.0461,48.0104,48.0461,21217.0
2019-11-27 11:45:00,53.7,53.73,53.7,53.72,33783.0,48.0372,48.064,48.0372,48.0551,33783.0
2019-11-27 11:50:00,53.72,53.75,53.72,53.73,20950.0,48.0551,48.0819,48.0551,48.064,20950.0
2019-11-27 11:55:00,53.73,53.74,53.72,53.74,21546.0,48.064,48.073,48.0551,48.073,21546.0
2019-11-27 12:00:00,53.74,53.76,53.73,53.76,19549.0,48.073,48.0909,48.064,48.0909,19549.0
2019-11-27 12:05:00,53.75,53.81,53.75,53.81,12945.0,48.0819,48.1356,48.0819,48.1356,12945.0
2019-11-27 12:10:00,53.8,53.85,53.8,53.84,15516.0,48.1266,48.1714,48.1266,48.1624,15516.0
2019-11-27 12:15:00,53.84,53.84,53.82,53.82,16906.0,48.1624,48.1624,48.1445,48.1445,16906.0
2019-11-27 12:20:00,53.83,53.83,53.82,53.82,7072.0,48.1535,48.1535,48.1445,48.1445,7072.0
2019-11-27 12:25:00,53.83,53.84,53.82,53.84,9422.0,48.1535,48.1624,48.1445,48.1624,9422.0
2019-11-27 12:30:00,53.83,53.84,53.81,53.82,10981.0,48.1535,48.1624,48.1356,48.1445,10981.0
2019-11-27 12:35:00,53.82,53.82,53.81,53.81,8433.0,48.1445,48.1445,48.1356,48.1356,8433.0
2019-11-27 12:40:00,53.81,53.81,53.75,53.76,15862.0,48.1356,48.1356,48.0819,48.0909,15862.0
2019-11-27 12:45:00,53.76,53.76,53.67,53.67,18319.0,48.0909,48.0909,48.0104,48.0104,18319.0
2019-11-27 12:50:00,53.68,53.74,53.67,53.71,23027.0,48.0193,48.073,48.0104,48.0461,23027.0
2019-11-27 12:55:00,53.7,53.74,53.69,53.72,10740.0,48.0372,48.073,48.0282,48.0551,10740.0
2019-11-27 13:00:00,53.72,53.72,53.69,53.71,20288.0,48.0551,48.0551,48.0282,48.0461,20288.0
2019-11-27 13:05:00,53.72,53.73,53.69,53.7,41354.0,48.0551,48.064,48.0282,48.0372,41354.0
2019-11-27 13:10:00,53.7,53.72,53.68,53.7,17538.0,48.0372,48.0551,48.0193,48.0372,17538.0
2019-11-27 13:15:00,53.7,53.71,53.67,53.69,10737.0,48.0372,48.0461,48.0104,48.0282,10737.0
2019-11-27 13:20:00,53.69,53.7,53.67,53.69,12827.0,48.0282,48.0372,48.0104,48.0282,12827.0
2019-11-27 13:25:00,53.7,53.71,53.68,53.7,9624.0,48.0372,48.0461,48.0193,48.0372,9624.0
2019-11-27 13:30:00,53.7,53.71,53.69,53.69,9164.0,48.0372,48.0461,48.0282,48.0282,9164.0
2019-11-27 13:35:00,53.69,53.74,53.69,53.74,14473.0,48.0282,48.073,48.0282,48.073,14473.0
2019-11-27 13:40:00,53.74,53.74,53.72,53.72,20043.0,48.073,48.073,48.0551,48.0551,20043.0
2019-11-27 13:45:00,53.72,53.72,53.71,53.71,4222.0,48.0551,48.0551,48.0461,48.0461,4222.0
2019-11-27 13:50:00,53.72,53.77,53.71,53.73,21149.0,48.0551,48.0998,48.0461,48.064,21149.0
2019-11-27 13:55:00,53.73,53.75,53.72,53.73,8314.0,48.064,48.0819,48.0551,48.064,8314.0
2019-11-27 14:00:00,53.73,53.73,53.7,53.72,11461.0,48.064,48.064,48.0372,48.0551,11461.0
2019-11-27 14:05:00,53.72,53.73,53.71,53.71,12256.0,48.0551,48.064,48.0461,48.0461,12256.0
2019-11-27 14:10:00,53.71,53.73,53.7,53.72,3005.0,48.0461,48.064,48.0372,48.0551,3005.0
2019-11-27 14:15:00,53.73,53.73,53.7,53.71,7572.0,48.064,48.064,48.0372,48.0461,7572.0
2019-11-27 14:20:00,53.71,53.72,53.69,53.72,16308.0,48.0461,48.0551,48.0282,48.0551,16308.0
2019-11-27 14:25:00,53.72,53.73,53.71,53.73,9055.0,48.0551,48.064,48.0461,48.064,9055.0
2019-11-27 14:30:00,53.73,53.74,53.72,53.73,10219.0,48.064,48.073,48.0551,48.064,10219.0
2019-11-27 14:35:00,53.73,53.73,53.68,53.69,9128.0,48.064,48.064,48.0193,48.0282,9128.0
2019-11-27 14:40:00,53.69,53.69,53.68,53.69,5077.0,48.0282,48.0282,48.0193,48.0282,5077.0
2019-11-27 14:45:00,53.69,53.69,53.68,53.69,9050.0,48.0282,48.0282,48.0193,48.0282,9050.0
2019-11-27 14:50:00,53.69,53.69,53.67,53.68,19619.0,48.0282,48.0282,48.0104,48.0193,19619.0
2019-11-27 14:55:00,53.68,53.71,53.68,53.71,24236.0,48.0193,48.0461,48.0193,48.0461,24236.0
2019-11-27 15:00:00,53.7,53.71,53.67,53.69,27017.0,48.0372,48.0461,48.0104,48.0282,27017.0
2019-11-27 15:05:00,53.69,53.69,53.67,53.68,12919.0,48.0282,48.0282,48.0104,48.0193,12919.0
2019-11-27 15:10:00,53.68,53.71,53.67,53.7,25357.0,48.0193,48.0461,48.0104,48.0372,25357.0
2019-11-27 15:15:00,53.71,53.73,53.69,53.73,24459.0,48.0461,48.064,48.0282,48.064,24459.0
2019-11-27 15:20:00,53.73,53.74,53.72,53.72,9821.0,48.064,48.073,48.0551,48.0551,9821.0
2019-11-27 15:25:00,53.72,53.74,53.71,53.73,21603.0,48.0551,48.073,48.0461,48.064,21603.0
2019-11-27 15:30:00,53.73,53.77,53.73,53.77,22721.0,48.064,48.0998,48.064,48.0998,22721.0
2019-11-27 15:35:00,53.77,53.78,53.76,53.77,19746.0,48.0998,48.1088,48.0909,48.0998,19746.0
2019-11-27 15:40:00,53.77,53.79,53.76,53.78,24793.0,48.0998,48.1177,48.0909,48.1088,24793.0
2019-11-27 15:45:00,53.78,53.78,53.76,53.77,26679.0,48.1088,48.1088,48.0909,48.0998,26679.0
2019-11-27 15:50:00,53.76,53.85,53.75,53.85,63106.0,48.0909,48.1714,48.0819,48.1714,63106.0
2019-11-27 15:55:00,53.85,53.9,53.82,53.9,215649.0,48.1714,48.2161,48.1445,48.2161,215649.0
2019-11-29 09:30:00,53.06,53.09,52.8,52.83,310841.0,47.4647,47.4915,47.2321,47.2589,310841.0
2019-11-29 09:35:00,52.82,53.15,52.82,53.15,178063.0,47.25,47.5452,47.25,47.5452,178063.0
2019-11-29 09:40:00,53.15,53.16,53.08,53.15,217047.0,47.5452,47.5541,47.4826,47.5452,217047.0
2019-11-29 09:45:00,53.14,53.16,53.1,53.11,92033.0,47.5362,47.5541,47.5005,47.5094,92033.0
2019-11-29 09:50:00,53.11,53.15,53.09,53.15,82527.0,47.5094,47.5452,47.4915,47.5452,82527.0
2019-11-29 09:55:00,53.15,53.16,53.09,53.11,62523.0,47.5452,47.5541,47.4915,47.5094,62523.0
2019-11-29 10:00:00,53.11,53.11,52.96,52.98,96893.0,47.5094,47.5094,47.3752,47.3931,96893.0
2019-11-29 10:05:00,52.97,52.99,52.93,52.95,81934.0,47.3842,47.4021,47.3484,47.3663,81934.0
2019-11-29 10:10:00,52.95,53.11,52.95,53.07,89666.0,47.3663,47.5094,47.3663,47.4736,89666.0
2019-11-29 10:15:00,53.07,53.11,53.05,53.05,40808.0,47.4736,47.5094,47.4557,47.4557,40808.0
2019-11-29 10:20:00,53.05,53.08,53.03,53.03,40438.0,47.4557,47.4826,47.4378,47.4378,40438.0
2019-11-29 10:25:00,53.03,53.08,53.01,53.03,48273.0,47.4378,47.4826,47.42,47.4378,48273.0
2019-11-29 10:30:00,53.04,53.04,52.98,52.99,30840.0,47.4468,47.4468,47.3931,47.4021,30840.0
2019-11-29 10:35:00,52.98,53.09,52.98,53.09,43853.0,47.3931,47.4915,47.3931,47.4915,43853.0
2019-11-29 10:40:00,53.09,53.09,53.06,53.09,33472.0,47.4915,47.4915,47.4647,47.4915,33472.0
2019-11-29 10:45:00,53.1,53.14,53.07,53.13,35273.0,47.5005,47.5362,47.4736,47.5273,35273.0
2019-11-29 10:50:00,53.12,53.15,53.1,53.1,45830.0,47.5184,47.5452,47.5005,47.5005,45830.0
2019-11-29 10:55:00,53.1,53.15,53.08,53.14,33213.0,47.5005,47.5452,47.4826,47.5362,33213.0
2019-11-29 11:00:00,53.13,53.15,53.08,53.09,38857.0,47.5273,47.5452,47.4826,47.4915,38857.0
2019-11-29 11:05:00,53.09,53.11,53.07,53.09,38673.0,47.4915,47.5094,47.4736,47.4915,38673.0
2019-11-29 11:10:00,53.1,53.13,53.06,53.08,36598.0,47.5005,47.5273,47.4647,47.4826,36598.0
2019-11-29 11:15:00,53.08,53.11,53.05,53.1,28854.0,47.4826,47.5094,47.4557,47.5005,28854.0
2019-11-29 11:20:00,53.1,53.15,53.05,53.15,88103.0,47.5005,47.5452,47.4557,47.5452,88103.0
2019-11-29 11:25:00,53.15,53.15,53.11,53.13,39160.0,47.5452,47.5452,47.5094,47.5273,39160.0
2019-11-29 11:30:00,53.14,53.14,53.09,53.11,29321.0,47.5362,47.5362,47.4915,47.5094,29321.0
2019-11-29 11:35:00,53.11,53.14,53.09,53.13,22931.0,47.5094,47.5362,47.4915,47.5273,22931.0
2019-11-29 11:40:00,53.14,53.14,53.12,53.12,25584.0,47.5362,47.5362,47.5184,47.5184,25584.0
2019-11-29 11:45:00,53.12,53.14,53.1,53.14,46250.0,47.5184,47.5362,47.5005,47.5362,46250.0
2019-11-29 11:50:00,53.14,53.14,53.1,53.13,31281.0,47.5362,47.5362,47.5005,47.5273,31281.0
2019-11-29 11:55:00,53.13,53.16,53.12,53.13,33786.0,47.5273,47.5541,47.5184,47.5273,33786.0
2019-11-29 12:00:00,53.14,53.14,53.08,53.08,37715.0,47.5362,47.5362,47.4826,47.4826,37715.0
2019-11-29 12:05:00,53.09,53.13,53.08,53.12,45734.0,47.4915,47.5273,47.4826,47.5184,45734.0
2019-11-29 12:10:00,53.12,53.14,53.07,53.09,121791.0,47.5184,47.5362,47.4736,47.4915,121791.0
2019-11-29 12:15:00,53.09,53.1,53.07,53.09,75908.0,47.4915,47.5005,47.4736,47.4915,75908.0
2019-11-29 12:20:00,53.09,53.1,53.06,53.07,53502.0,47.4915,47.5005,47.4647,47.4736,53502.0
2019-11-29 12:25:00,53.06,53.07,53.01,53.01,31581.0,47.4647,47.4736,47.42,47.42,31581.0
2019-11-29 12:30:00,53.01,53.05,53.01,53.04,29153.0,47.42,47.4557,47.42,47.4468,29153.0
2019-11-29 12:35:00,53.05,53.09,53.04,53.07,39706.0,47.4557,47.4915,47.4468,47.4736,39706.0
2019-11-29 12:40:00,53.07,53.08,53.07,53.08,39688.0,47.4736,47.4826,47.4736,47.4826,39688.0
2019-11-29 12:45:00,53.07,53.13,53.05,53.13,97868.0,47.4736,47.5273,47.4557,47.5273,97868.0
2019-11-29 12:50:00,53.12,53.13,53.1,53.11,71557.0,47.5184,47.5273,47.5005,47.5094,71557.0
2019-11-29 12:55:00,53.11,53.14,53.06,53.1,194745.0,47.5094,47.5362,47.4647,47.5005,194745.0
2019-12-02 09:30:00,53.55,53.59,53.36,53.5,347499.0,47.903,47.9388,47.733,47.8583,347499.0
2019-12-02 09:35:00,53.49,53.49,53.22,53.23,124082.0,47.8493,47.8493,47.6078,47.6168,124082.0
2019-12-02 09:40:00,53.22,53.29,53.14,53.25,72287.0,47.6078,47.6704,47.5362,47.6346,72287.0
2019-12-02 09:45:00,53.28,53.37,53.23,53.35,83287.0,47.6615,47.742,47.6168,47.7241,83287.0
2019-12-02 09:50:00,53.34,53.37,53.3,53.32,48161.0,47.7152,47.742,47.6794,47.6973,48161.0
2019-12-02 09:55:00,53.31,53.36,53.29,53.3,27699.0,47.6883,47.733,47.6704,47.6794,27699.0
2019-12-02 10:00:00,53.29,53.29,53.17,53.18,62634.0,47.6704,47.6704,47.5631,47.572,62634.0
2019-12-02 10:05:00,53.18,53.2,53.11,53.13,114685.0,47.572,47.5899,47.5094,47.5273,114685.0
2019-12-02 10:10:00,53.13,53.18,53.08,53.18,91375.0,47.5273,47.572,47.4826,47.572,91375.0
2019-12-02 10:15:00,53.19,53.29,53.19,53.26,34501.0,47.581,47.6704,47.581,47.6436,34501.0
2019-12-02 10:20:00,53.25,53.25,53.12,53.12,27228.0,47.6346,47.6346,47.5184,47.5184,27228.0
2019-12-02 10:25:00,53.12,53.14,53.08,53.13,20169.0,47.5184,47.5362,47.4826,47.5273,20169.0
2019-12-02 10:30:00,53.13,53.13,53.03,53.11,35541.0,47.5273,47.5273,47.4378,47.5094,35541.0
2019-12-02 10:35:00,53.11,53.11,52.95,52.99,74545.0,47.5094,47.5094,47.3663,47.4021,74545.0
2019-12-02 10:40:00,52.99,53.07,52.98,53.07,58929.0,47.4021,47.4736,47.3931,47.4736,58929.0
2019-12-02 10:45:00,53.07,53.08,53.01,53.03,22907.0,47.4736,47.4826,47.42,47.4378,22907.0
2019-12-02 10:50:00,53.03,53.05,53.0,53.02,43949.0,47.4378,47.4557,47.411,47.4289,43949.0
2019-12-02 10:55:00,53.02,53.06,53.01,53.02,43193.0,47.4289,47.4647,47.42,47.4289,43193.0
2019-12-02 11:00:00,53.02,53.06,53.01,53.02,49883.0,47.4289,47.4647,47.42,47.4289,49883.0
2019-12-02 11:05:00,53.02,53.04,53.0,53.0,39189.0,47.4289,47.4468,47.411,47.411,39189.0
2019-12-02 11:10:00,53.0,53.01,52.99,53.01,26573.0,47.411,47.42,47.4021,47.42,26573.0
2019-12-02 11:15:00,53.0,53.05,52.99,53.04,47077.0,47.411,47.4557,47.4021,47.4468,47077.0
2019-12-02 11:20:00,53.05,53.07,53.01,53.02,45555.0,47.4557,47.4736,47.42,47.4289,45555.0
2019-12-02 11:25:00,53.02,53.02,52.95,52.97,54022.0,47.4289,47.4289,47.3663,47.3842,54022.0
2019-12-02 11:30:00,52.97,53.01,52.88,52.9,39788.0,47.3842,47.42,47.3037,47.3216,39788.0
2019-12-02 11:35:00,52.9,52.9,52.83,52.87,68260.0,47.3216,47.3216,47.2589,47.2947,68260.0
2019-12-02 11:40:00,52.87,52.89,52.8,52.8,80020.0,47.2947,47.3126,47.2321,47.2321,80020.0
2019-12-02 11:45:00,52.8,52.82,52.78,52.79,79545.0,47.2321,47.25,47.2142,47.2232,79545.0
2019-12-02 11:50:00,52.8,52.85,52.79,52.85,79416.0,47.2321,47.2768,47.2232,47.2768,79416.0
2019-12-02 11:55:00,52.84,52.99,52.84,52.99,38790.0,47.2679,47.4021,47.2679,47.4021,38790.0
2019-12-02 12:00:00,52.99,53.11,52.98,53.09,35824.0,47.4021,47.5094,47.3931,47.4915,35824.0
2019-12-02 12:05:00,53.09,53.09,53.03,53.07,48607.0,47.4915,47.4915,47.4378,47.4736,48607.0
2019-12-02 12:10:00,53.07,53.1,53.06,53.1,26679.0,47.4736,47.5005,47.4647,47.5005,26679.0
2019-12-02 12:15:00,53.1,53.1,53.03,53.07,24282.0,47.5005,47.5005,47.4378,47.4736,24282.0
2019-12-02 12:20:00,53.07,53.08,53.05,53.06,8881.0,47.4736,47.4826,47.4557,47.4647,8881.0
2019-12-02 12:25:00,53.05,53.1,52.91,53.04,86530.0,47.4557,47.5005,47.3305,47.4468,86530.0
2019-12-02 12:30:00,53.04,53.08,53.03,53.06,21936.0,47.4468,47.4826,47.4378,47.4647,21936.0
2019-12-02 12:35:00,53.06,53.08,53.03,53.05,15641.0,47.4647,47.4826,47.4378,47.4557,15641.0
2019-12-02 12:40:00,53.05,53.09,53.05,53.08,20805.0,47.4557,47.4915,47.4557,47.4826,20805.0
2019-12-02 12:45:00,53.08,53.09,53.05,53.06,22986.0,47.4826,47.4915,47.4557,47.4647,22986.0
2019-12-02 12:50:00,53.05,53.08,53.04,53.05,19155.0,47.4557,47.4826,47.4468,47.4557,19155.0
2019-12-02 12:55:00,53.05,53.06,53.01,53.01,18026.0,47.4557,47.4647,47.42,47.42,18026.0
2019-12-02 13:00:00,53.01,53.08,53.01,53.05,13669.0,47.42,47.4826,47.42,47.4557,13669.0
2019-12-02 13:05:00,53.06,53.1,53.05,53.09,26249.0,47.4647,47.5005,47.4557,47.4915,26249.0
2019-12-02 13:10:00,53.09,53.09,53.05,53.07,27940.0,47.4915,47.4915,47.4557,47.4736,27940.0
2019-12-02 13:15:00,53.07,53.08,53.04,53.07,32372.0,47.4736,47.4826,47.4468,47.4736,32372.0
2019-12-02 13:20:00,53.07,53.08,53.06,53.07,17765.0,47.4736,47.4826,47.4647,47.4736,17765.0
2019-12-02 13:25:00,53.06,53.08,53.06,53.08,31738.0,47.4647,47.4826,47.4647,47.4826,31738.0
2019-12-02 13:30:00,53.08,53.08,53.03,53.05,45202.0,47.4826,47.4826,47.4378,47.4557,45202.0
2019-12-02 13:35:00,53.06,53.07,53.06,53.07,8349.0,47.4647,47.4736,47.4647,47.4736,8349.0
2019-12-02 13:40:00,53.06,53.08,53.06,53.06,14911.0,47.4647,47.4826,47.4647,47.4647,14911.0
2019-12-02 13:45:00,53.06,53.09,53.06,53.08,31605.0,47.4647,47.4915,47.4647,47.4826,31605.0
2019-12-02 13:50:00,53.07,53.09,53.07,53.07,14935.0,47.4736,47.4915,47.4736,47.4736,14935.0
2019-12-02 13:55:00,53.07,53.09,53.06,53.06,31408.0,47.4736,47.4915,47.4647,47.4647,31408.0
2019-12-02 14:00:00,53.07,53.07,53.03,53.03,49901.0,47.4736,47.4736,47.4378,47.4378,49901.0
2019-12-02 14:05:00,53.03,53.05,53.02,53.04,8862.0,47.4378,47.4557,47.4289,47.4468,8862.0
2019-12-02 14:10:00,53.05,53.06,53.04,53.05,29181.0,47.4557,47.4647,47.4468,47.4557,29181.0
2019-12-02 14:15:00,53.04,53.05,53.03,53.04,27311.0,47.4468,47.4557,47.4378,47.4468,27311.0
2019-12-02 14:20:00,53.04,53.06,53.02,53.03,34906.0,47.4468,47.4647,47.4289,47.4378,34906.0
2019-12-02 14:25:00,53.03,53.03,52.98,53.0,30455.0,47.4378,47.4378,47.3931,47.411,30455.0
2019-12-02 14:30:00,52.99,53.0,52.95,52.96,20628.0,47.4021,47.411,47.3663,47.3752,20628.0
2019-12-02 14:35:00,52.96,52.98,52.95,52.98,18370.0,47.3752,47.3931,47.3663,47.3931,18370.0
2019-12-02 14:40:00,52.97,52.98,52.93,52.94,29050.0,47.3842,47.3931,47.3484,47.3573,29050.0
2019-12-02 14:45:00,52.94,52.94,52.91,52.91,17088.0,47.3573,47.3573,47.3305,47.3305,17088.0
2019-12-02 14:50:00,52.91,52.93,52.9,52.9,33618.0,47.3305,47.3484,47.3216,47.3216,33618.0
2019-12-02 14:55:00,52.9,52.93,52.89,52.93,28744.0,47.3216,47.3484,47.3126,47.3484,28744.0
2019-12-02 15:00:00,52.93,52.94,52.92,52.94,33285.0,47.3484,47.3573,47.3394,47.3573,33285.0
2019-12-02 15:05:00,52.93,52.94,52.9,52.91,15121.0,47.3484,47.3573,47.3216,47.3305,15121.0
2019-12-02 15:10:00,52.91,52.94,52.9,52.94,26130.0,47.3305,47.3573,47.3216,47.3573,26130.0
2019-12-02 15:15:00,52.94,52.98,52.93,52.96,35803.0,47.3573,47.3931,47.3484,47.3752,35803.0
2019-12-02 15:20:00,52.97,52.99,52.96,52.97,26192.0,47.3842,47.4021,47.3752,47.3842,26192.0
2019-12-02 15:25:00,52.97,53.02,52.96,53.01,44129.0,47.3842,47.4289,47.3752,47.42,44129.0
2019-12-02 15:30:00,53.01,53.01,52.91,52.95,40255.0,47.42,47.42,47.3305,47.3663,40255.0
2019-12-02 15:35:00,52.96,53.01,52.94,53.0,38927.0,47.3752,47.42,47.3573,47.411,38927.0
2019-12-02 15:40:00,53.0,53.02,52.99,53.02,47976.0,47.411,47.4289,47.4021,47.4289,47976.0
2019-12-02 15:45:00,53.03,53.03,53.0,53.03,78548.0,47.4378,47.4378,47.411,47.4378,78548.0
2019-12-02 15:50:00,53.02,53.03,52.99,53.0,138594.0,47.4289,47.4378,47.4021,47.411,138594.0
2019-12-02 15:55:00,53.0,53.02,52.97,52.98,276219.0,47.411,47.4289,47.3842,47.3931,276219.0
2019-12-03 09:30:00,52.42,52.5,52.22,52.5,289242.0,46.8922,46.9637,46.7133,46.9637,289242.0
2019-12-03 09:35:00,52.49,52.62,52.41,52.53,114301.0,46.9548,47.0711,46.8832,46.9906,114301.0
2019-12-03 09:40:00,52.52,52.62,52.49,52.53,97296.0,46.9816,47.0711,46.9548,46.9906,97296.0
2019-12-03 09:45:00,52.53,52.56,52.24,52.29,180105.0,46.9906,47.0174,46.7312,46.7759,180105.0
2019-12-03 09:50:00,52.28,52.3,52.18,52.26,169489.0,46.7669,46.7848,46.6775,46.749,169489.0
2019-12-03 09:55:00,52.25,52.4,52.23,52.38,103659.0,46.7401,46.8743,46.7222,46.8564,103659.0
2019-12-03 10:00:00,52.36,52.5,52.34,52.42,81514.0,46.8385,46.9637,46.8206,46.8922,81514.0
2019-12-03 10:05:00,52.41,52.42,52.31,52.31,44548.0,46.8832,46.8922,46.7938,46.7938,44548.0
2019-12-03 10:10:00,52.32,52.5,52.3,52.47,51194.0,46.8027,46.9637,46.7848,46.9369,51194.0
2019-12-03 10:15:00,52.48,52.65,52.46,52.65,81596.0,46.9458,47.0979,46.928,47.0979,81596.0
2019-12-03 10:20:00,52.64,52.68,52.61,52.64,55167.0,47.089,47.1248,47.0621,47.089,55167.0
2019-12-03 10:25:00,52.63,52.65,52.59,52.64,58933.0,47.08,47.0979,47.0442,47.089,58933.0
2019-12-03 10:30:00,52.64,52.68,52.6,52.65,34882.0,47.089,47.1248,47.0532,47.0979,34882.0
2019-12-03 10:35:00,52.64,52.64,52.47,52.52,58286.0,47.089,47.089,46.9369,46.9816,58286.0
2019-12-03 10:40:00,52.51,52.54,52.46,52.52,29793.0,46.9727,46.9995,46.928,46.9816,29793.0
2019-12-03 10:45:00,52.53,52.53,52.37,52.38,47647.0,46.9906,46.9906,46.8474,46.8564,47647.0
2019-12-03 10:50:00,52.39,52.42,52.36,52.4,76883.0,46.8653,46.8922,46.8385,46.8743,76883.0
2019-12-03 10:55:00,52.4,52.4,52.34,52.36,77918.0,46.8743,46.8743,46.8206,46.8385,77918.0
2019-12-03 11:00:00,52.36,52.38,52.32,52.37,127887.0,46.8385,46.8564,46.8027,46.8474,127887.0
2019-12-03 11:05:00,52.37,52.38,52.32,52.32,41464.0,46.8474,46.8564,46.8027,46.8027,41464.0
2019-12-03 11:10:00,52.33,52.39,52.28,52.37,118883.0,46.8117,46.8653,46.7669,46.8474,118883.0
2019-12-03 11:15:00,52.38,52.53,52.35,52.44,56287.0,46.8564,46.9906,46.8296,46.9101,56287.0
2019-12-03 11:20:00,52.44,52.45,52.36,52.37,25483.0,46.9101,46.919,46.8385,46.8474,25483.0
2019-12-03 11:25:00,52.36,52.44,52.36,52.44,74693.0,46.8385,46.9101,46.8385,46.9101,74693.0
2019-12-03 11:30:00,52.43,52.48,52.42,52.45,25943.0,46.9011,46.9458,46.8922,46.919,25943.0
2019-12-03 11:35:00,52.46,52.55,52.44,52.55,28540.0,46.928,47.0085,46.9101,47.0085,28540.0
2019-12-03 11:40:00,52.55,52.57,52.52,52.54,57080.0,47.0085,47.0264,46.9816,46.9995,57080.0
2019-12-03 11:45:00,52.54,52.58,52.54,52.56,36449.0,46.9995,47.0353,46.9995,47.0174,36449.0
2019-12-03 11:50:00,52.56,52.56,52.49,52.49,29708.0,47.0174,47.0174,46.9548,46.9548,29708.0
2019-12-03 11:55:00,52.5,52.5,52.43,52.47,28193.0,46.9637,46.9637,46.9011,46.9369,28193.0
2019-12-03 12:00:00,52.47,52.47,52.32,52.34,33291.0,46.9369,46.9369,46.8027,46.8206,33291.0
2019-12-03 12:05:00,52.34,52.41,52.34,52.4,18559.0,46.8206,46.8832,46.8206,46.8743,18559.0
2019-12-03 12:10:00,52.4,52.48,52.39,52.47,38841.0,46.8743,46.9458,46.8653,46.9369,38841.0
2019-12-03 12:15:00,52.49,52.54,52.49,52.53,32205.0,46.9548,46.9995,46.9548,46.9906,32205.0
2019-12-03 12:20:00,52.53,52.58,52.52,52.57,33333.0,46.9906,47.0353,46.9816,47.0264,33333.0
2019-12-03 12:25:00,52.58,52.59,52.56,52.56,19307.0,47.0353,47.0442,47.0174,47.0174,19307.0
2019-12-03 12:30:00,52.56,52.59,52.56,52.58,15190.0,47.0174,47.0442,47.0174,47.0353,15190.0
2019-12-03 12:35:00,52.58,52.68,52.58,52.62,61595.0,47.0353,47.1248,47.0353,47.0711,61595.0
2019-12-03 12:40:00,52.63,52.65,52.57,52.6,31609.0,47.08,47.0979,47.0264,47.0532,31609.0
2019-12-03 12:45:00,52.58,52.6,52.54,52.57,58899.0,47.0353,47.0532,46.9995,47.0264,58899.0
2019-12-03 12:50:00,52.57,52.64,52.56,52.63,71842.0,47.0264,47.089,47.0174,47.08,71842.0
2019-12-03 12:55:00,52.62,52.64,52.59,52.61,26171.0,47.0711,47.089,47.0442,47.0621,26171.0
2019-12-03 13:00:00,52.61,52.63,52.6,52.61,17363.0,47.0621,47.08,47.0532,47.0621,17363.0
2019-12-03 13:05:00,52.61,52.63,52.6,52.61,17012.0,47.0621,47.08,47.0532,47.0621,17012.0
2019-12-03 13:10:00,52.61,52.64,52.6,52.63,49610.0,47.0621,47.089,47.0532,47.08,49610.0
2019-12-03 13:15:00,52.64,52.69,52.63,52.65,39558.0,47.089,47.1337,47.08,47.0979,39558.0
2019-12-03 13:20:00,52.64,52.67,52.64,52.65,18556.0,47.089,47.1158,47.089,47.0979,18556.0
2019-12-03 13:25:00,52.65,52.7,52.64,52.69,33130.0,47.0979,47.1426,47.089,47.1337,33130.0
2019-12-03 13:30:00,52.68,52.72,52.67,52.72,18719.0,47.1248,47.1605,47.1158,47.1605,18719.0
2019-12-03 13:35:00,52.71,52.74,52.71,52.72,45746.0,47.1516,47.1784,47.1516,47.1605,45746.0
2019-12-03 13:40:00,52.73,52.74,52.71,52.72,24385.0,47.1695,47.1784,47.1516,47.1605,24385.0
2019-12-03 13:45:00,52.72,52.73,52.71,52.72,33981.0,47.1605,47.1695,47.1516,47.1605,33981.0
2019-12-03 13:50:00,52.72,52.72,52.66,52.69,28046.0,47.1605,47.1605,47.1069,47.1337,28046.0
2019-12-03 13:55:00,52.7,52.7,52.66,52.66,28620.0,47.1426,47.1426,47.1069,47.1069,28620.0
2019-12-03 14:00:00,52.65,52.67,52.64,52.64,56547.0,47.0979,47.1158,47.089,47.089,56547.0
2019-12-03 14:05:00,52.64,52.67,52.63,52.63,22831.0,47.089,47.1158,47.08,47.08,22831.0
2019-12-03 14:10:00,52.63,52.65,52.63,52.64,17105.0,47.08,47.0979,47.08,47.089,17105.0
2019-12-03 14:15:00,52.64,52.69,52.63,52.65,77499.0,47.089,47.1337,47.08,47.0979,77499.0
2019-12-03 14:20:00,52.65,52.66,52.61,52.64,65171.0,47.0979,47.1069,47.0621,47.089,65171.0
2019-12-03 14:25:00,52.64,52.65,52.61,52.63,42619.0,47.089,47.0979,47.0621,47.08,42619.0
2019-12-03 14:30:00,52.62,52.63,52.57,52.6,45798.0,47.0711,47.08,47.0264,47.0532,45798.0
2019-12-03 14:35:00,52.6,52.6,52.57,52.58,20971.0,47.0532,47.0532,47.0264,47.0353,20971.0
2019-12-03 14:40:00,52.59,52.67,52.58,52.67,93071.0,47.0442,47.1158,47.0353,47.1158,93071.0
2019-12-03 14:45:00,52.66,52.66,52.65,52.66,34023.0,47.1069,47.1069,47.0979,47.1069,34023.0
2019-12-03 14:50:00,52.66,52.67,52.65,52.66,38125.0,47.1069,47.1158,47.0979,47.1069,38125.0
2019-12-03 14:55:00,52.66,52.68,52.65,52.66,30207.0,47.1069,47.1248,47.0979,47.1069,30207.0
2019-12-03 15:00:00,52.66,52.69,52.64,52.65,32817.0,47.1069,47.1337,47.089,47.0979,32817.0
2019-12-03 15:05:00,52.65,52.67,52.64,52.65,34606.0,47.0979,47.1158,47.089,47.0979,34606.0
2019-12-03 15:10:00,52.66,52.76,52.65,52.76,63748.0,47.1069,47.1963,47.0979,47.1963,63748.0
2019-12-03 15:15:00,52.75,52.82,52.75,52.82,77530.0,47.1874,47.25,47.1874,47.25,77530.0
2019-12-03 15:20:00,52.82,52.91,52.81,52.9,92717.0,47.25,47.3305,47.241,47.3216,92717.0
2019-12-03 15:25:00,52.9,52.93,52.88,52.88,54060.0,47.3216,47.3484,47.3037,47.3037,54060.0
2019-12-03 15:30:00,52.89,52.91,52.87,52.9,98085.0,47.3126,47.3305,47.2947,47.3216,98085.0
2019-12-03 15:35:00,52.9,52.9,52.85,52.85,62584.0,47.3216,47.3216,47.2768,47.2768,62584.0
2019-12-03 15:40:00,52.86,52.88,52.83,52.83,169810.0,47.2858,47.3037,47.2589,47.2589,169810.0
2019-12-03 15:45:00,52.83,52.87,52.81,52.82,49815.0,47.2589,47.2947,47.241,47.25,49815.0
2019-12-03 15:50:00,52.82,52.84,52.79,52.8,79616.0,47.25,47.2679,47.2232,47.2321,79616.0
2019-12-03 15:55:00,52.8,52.84,52.78,52.78,257725.0,47.2321,47.2679,47.2142,47.2142,257725.0
2019-12-04 09:30:00,53.27,53.34,53.13,53.33,174439.0,47.6525,47.7152,47.5273,47.7062,174439.0
2019-12-04 09:35:00,53.34,53.49,53.26,53.46,140840.0,47.7152,47.8493,47.6436,47.8225,140840.0
2019-12-04 09:40:00,53.46,53.49,53.39,53.41,116875.0,47.8225,47.8493,47.7599,47.7778,116875.0
2019-12-04 09:45:00,53.41,53.48,53.4,53.48,74863.0,47.7778,47.8404,47.7688,47.8404,74863.0
2019-12-04 09:50:00,53.48,53.53,53.45,53.49,55949.0,47.8404,47.8851,47.8136,47.8493,55949.0
2019-12-04 09:55:00,53.48,53.49,53.42,53.43,28667.0,47.8404,47.8493,47.7867,47.7957,28667.0
2019-12-04 10:00:00,53.43,53.49,53.41,53.47,44646.0,47.7957,47.8493,47.7778,47.8314,44646.0
2019-12-04 10:05:00,53.46,53.5,53.46,53.47,40873.0,47.8225,47.8583,47.8225,47.8314,40873.0
2019-12-04 10:10:00,53.47,53.47,53.4,53.43,36636.0,47.8314,47.8314,47.7688,47.7957,36636.0
2019-12-04 10:15:00,53.43,53.45,53.4,53.45,42640.0,47.7957,47.8136,47.7688,47.8136,42640.0
2019-12-04 10:20:00,53.45,53.5,53.45,53.48,31496.0,47.8136,47.8583,47.8136,47.8404,31496.0
2019-12-04 10:25:00,53.47,53.47,53.4,53.43,77774.0,47.8314,47.8314,47.7688,47.7957,77774.0
2019-12-04 10:30:00,53.43,53.46,53.4,53.46,36414.0,47.7957,47.8225,47.7688,47.8225,36414.0
2019-12-04 10:35:00,53.45,53.52,53.43,53.45,34732.0,47.8136,47.8762,47.7957,47.8136,34732.0
2019-12-04 10:40:00,53.45,53.46,53.38,53.38,33677.0,47.8136,47.8225,47.7509,47.7509,33677.0
2019-12-04 10:45:00,53.38,53.51,53.38,53.49,40078.0,47.7509,47.8672,47.7509,47.8493,40078.0
2019-12-04 10:50:00,53.5,53.53,53.47,53.5,37579.0,47.8583,47.8851,47.8314,47.8583,37579.0
2019-12-04 10:55:00,53.5,53.56,53.47,53.55,45689.0,47.8583,47.912,47.8314,47.903,45689.0
2019-12-04 11:00:00,53.55,53.57,53.47,53.48,51951.0,47.903,47.9209,47.8314,47.8404,51951.0
2019-12-04 11:05:00,53.48,53.51,53.43,53.44,26746.0,47.8404,47.8672,47.7957,47.8046,26746.0
2019-12-04 11:10:00,53.44,53.44,53.36,53.37,36146.0,47.8046,47.8046,47.733,47.742,36146.0
2019-12-04 11:15:00,53.37,53.38,53.3,53.31,23555.0,47.742,47.7509,47.6794,47.6883,23555.0
2019-12-04 11:20:00,53.31,53.35,53.3,53.34,24353.0,47.6883,47.7241,47.6794,47.7152,24353.0
2019-12-04 11:25:00,53.34,53.38,53.31,53.37,32892.0,47.7152,47.7509,47.6883,47.742,32892.0
2019-12-04 11:30:00,53.38,53.41,53.37,53.39,17839.0,47.7509,47.7778,47.742,47.7599,17839.0
2019-12-04 11:35:00,53.39,53.44,53.38,53.4,27636.0,47.7599,47.8046,47.7509,47.7688,27636.0
2019-12-04 11:40:00,53.4,53.41,53.36,53.37,14051.0,47.7688,47.7778,47.733,47.742,14051.0
2019-12-04 11:45:00,53.36,53.37,53.32,53.32,24039.0,47.733,47.742,47.6973,47.6973,24039.0
2019-12-04 11:50:00,53.32,53.35,53.31,53.31,18619.0,47.6973,47.7241,47.6883,47.6883,18619.0
2019-12-04 11:55:00,53.31,53.32,53.29,53.31,23932.0,47.6883,47.6973,47.6704,47.6883,23932.0
2019-12-04 12:00:00,53.31,53.37,53.3,53.37,18293.0,47.6883,47.742,47.6794,47.742,18293.0
2019-12-04 12:05:00,53.38,53.38,53.3,53.31,21514.0,47.7509,47.7509,47.6794,47.6883,21514.0
2019-12-04 12:10:00,53.3,53.32,53.29,53.32,16108.0,47.6794,47.6973,47.6704,47.6973,16108.0
2019-12-04 12:15:00,53.31,53.31,53.25,53.27,29308.0,47.6883,47.6883,47.6346,47.6525,29308.0
2019-12-04 12:20:00,53.28,53.28,53.27,53.27,7545.0,47.6615,47.6615,47.6525,47.6525,7545.0
2019-12-04 12:25:00,53.27,53.3,53.27,53.27,16532.0,47.6525,47.6794,47.6525,47.6525,16532.0
2019-12-04 12:30:00,53.27,53.28,53.25,53.27,15072.0,47.6525,47.6615,47.6346,47.6525,15072.0
2019-12-04 12:35:00,53.27,53.27,53.23,53.26,25821.0,47.6525,47.6525,47.6168,47.6436,25821.0
2019-12-04 12:40:00,53.26,53.28,53.25,53.28,14918.0,47.6436,47.6615,47.6346,47.6615,14918.0
2019-12-04 12:45:00,53.27,53.35,53.27,53.35,9500.0,47.6525,47.7241,47.6525,47.7241,9500.0
2019-12-04 12:50:00,53.35,53.37,53.33,53.37,21766.0,47.7241,47.742,47.7062,47.742,21766.0
2019-12-04 12:55:00,53.36,53.46,53.36,53.44,41615.0,47.733,47.8225,47.733,47.8046,41615.0
2019-12-04 13:00:00,53.45,53.47,53.42,53.43,44623.0,47.8136,47.8314,47.7867,47.7957,44623.0
2019-12-04 13:05:00,53.42,53.44,53.4,53.42,23065.0,47.7867,47.8046,47.7688,47.7867,23065.0
2019-12-04 13:10:00,53.43,53.43,53.34,53.35,21987.0,47.7957,47.7957,47.7152,47.7241,21987.0
2019-12-04 13:15:00,53.34,53.35,53.31,53.32,24092.0,47.7152,47.7241,47.6883,47.6973,24092.0
2019-12-04 13:20:00,53.31,53.33,53.29,53.33,23857.0,47.6883,47.7062,47.6704,47.7062,23857.0
2019-12-04 13:25:00,53.33,53.37,53.32,53.34,19629.0,47.7062,47.742,47.6973,47.7152,19629.0
2019-12-04 13:30:00,53.33,53.34,53.29,53.31,12847.0,47.7062,47.7152,47.6704,47.6883,12847.0
2019-12-04 13:35:00,53.3,53.35,53.3,53.35,16158.0,47.6794,47.7241,47.6794,47.7241,16158.0
2019-12-04 13:40:00,53.35,53.36,53.33,53.36,9806.0,47.7241,47.733,47.7062,47.733,9806.0
2019-12-04 13:45:00,53.35,53.35,53.29,53.3,12082.0,47.7241,47.7241,47.6704,47.6794,12082.0
2019-12-04 13:50:00,53.3,53.3,53.27,53.27,20871.0,47.6794,47.6794,47.6525,47.6525,20871.0
2019-12-04 13:55:00,53.27,53.28,53.27,53.28,22834.0,47.6525,47.6615,47.6525,47.6615,22834.0
2019-12-04 14:00:00,53.28,53.29,53.26,53.28,37062.0,47.6615,47.6704,47.6436,47.6615,37062.0
2019-12-04 14:05:00,53.29,53.29,53.26,53.27,18547.0,47.6704,47.6704,47.6436,47.6525,18547.0
2019-12-04 14:10:00,53.27,53.27,53.25,53.26,25883.0,47.6525,47.6525,47.6346,47.6436,25883.0
2019-12-04 14:15:00,53.27,53.27,53.22,53.23,29341.0,47.6525,47.6525,47.6078,47.6168,29341.0
2019-12-04 14:20:00,53.23,53.28,53.22,53.27,46088.0,47.6168,47.6615,47.6078,47.6525,46088.0
2019-12-04 14:25:00,53.27,53.27,53.24,53.27,36848.0,47.6525,47.6525,47.6257,47.6525,36848.0
2019-12-04 14:30:00,53.28,53.28,53.25,53.25,40580.0,47.6615,47.6615,47.6346,47.6346,40580.0
2019-12-04 14:35:00,53.25,53.26,53.24,53.24,15883.0,47.6346,47.6436,47.6257,47.6257,15883.0
2019-12-04 14:40:00,53.24,53.25,53.22,53.25,53632.0,47.6257,47.6346,47.6078,47.6346,53632.0
2019-12-04 14:45:00,53.25,53.25,53.21,53.22,18865.0,47.6346,47.6346,47.5989,47.6078,18865.0
2019-12-04 14:50:00,53.22,53.23,53.21,53.22,22427.0,47.6078,47.6168,47.5989,47.6078,22427.0
2019-12-04 14:55:00,53.22,53.24,53.22,53.22,30619.0,47.6078,47.6257,47.6078,47.6078,30619.0
2019-12-04 15:00:00,53.22,53.23,53.2,53.22,27027.0,47.6078,47.6168,47.5899,47.6078,27027.0
2019-12-04 15:05:00,53.22,53.23,53.2,53.21,32973.0,47.6078,47.6168,47.5899,47.5989,32973.0
2019-12-04 15:10:00,53.21,53.22,53.17,53.18,36812.0,47.5989,47.6078,47.5631,47.572,36812.0
2019-12-04 15:15:00,53.18,53.19,53.16,53.16,28265.0,47.572,47.581,47.5541,47.5541,28265.0
2019-12-04 15:20:00,53.16,53.21,53.15,53.21,115846.0,47.5541,47.5989,47.5452,47.5989,115846.0
2019-12-04 15:25:00,53.21,53.21,53.15,53.16,32301.0,47.5989,47.5989,47.5452,47.5541,32301.0
2019-12-04 15:30:00,53.16,53.17,53.13,53.15,56080.0,47.5541,47.5631,47.5273,47.5452,56080.0
2019-12-04 15:35:00,53.15,53.17,53.13,53.15,50362.0,47.5452,47.5631,47.5273,47.5452,50362.0
2019-12-04 15:40:00,53.15,53.17,53.14,53.16,56465.0,47.5452,47.5631,47.5362,47.5541,56465.0
2019-12-04 15:45:00,53.16,53.17,53.11,53.15,97775.0,47.5541,47.5631,47.5094,47.5452,97775.0
2019-12-04 15:50:00,53.16,53.2,53.14,53.14,124804.0,47.5541,47.5899,47.5362,47.5362,124804.0
2019-12-04 15:55:00,53.15,53.2,53.11,53.18,338017.0,47.5452,47.5899,47.5094,47.572,338017.0
2019-12-05 09:30:00,53.62,53.64,53.49,53.59,508172.0,47.9656,47.9835,47.8493,47.9388,508172.0
2019-12-05 09:35:00,53.6,53.62,53.52,53.58,182300.0,47.9477,47.9656,47.8762,47.9298,182300.0
2019-12-05 09:40:00,53.58,53.72,53.57,53.65,248116.0,47.9298,48.0551,47.9209,47.9925,248116.0
2019-12-05 09:45:00,53.65,53.74,53.64,53.73,87723.0,47.9925,48.073,47.9835,48.064,87723.0
2019-12-05 09:50:00,53.73,53.84,53.73,53.84,89949.0,48.064,48.1624,48.064,48.1624,89949.0
2019-12-05 09:55:00,53.83,53.92,53.81,53.89,110791.0,48.1535,48.234,48.1356,48.2072,110791.0
2019-12-05 10:00:00,53.88,53.89,53.8,53.85,98387.0,48.1982,48.2072,48.1266,48.1714,98387.0
2019-12-05 10:05:00,53.85,53.85,53.75,53.77,80475.0,48.1714,48.1714,48.0819,48.0998,80475.0
2019-12-05 10:10:00,53.77,53.81,53.74,53.74,73809.0,48.0998,48.1356,48.073,48.073,73809.0
2019-12-05 10:15:00,53.75,53.91,53.74,53.88,136305.0,48.0819,48.225,48.073,48.1982,136305.0
2019-12-05 10:20:00,53.87,53.89,53.83,53.87,52374.0,48.1893,48.2072,48.1535,48.1893,52374.0
2019-12-05 10:25:00,53.88,53.94,53.86,53.94,122930.0,48.1982,48.2519,48.1803,48.2519,122930.0
2019-12-05 10:30:00,53.93,54.01,53.93,53.99,120405.0,48.2429,48.3145,48.2429,48.2966,120405.0
2019-12-05 10:35:00,53.98,53.99,53.87,53.87,76339.0,48.2877,48.2966,48.1893,48.1893,76339.0
2019-12-05 10:40:00,53.87,53.94,53.86,53.88,54091.0,48.1893,48.2519,48.1803,48.1982,54091.0
2019-12-05 10:45:00,53.88,53.89,53.82,53.83,51366.0,48.1982,48.2072,48.1445,48.1535,51366.0
2019-12-05 10:50:00,53.83,53.89,53.79,53.88,101242.0,48.1535,48.2072,48.1177,48.1982,101242.0
2019-12-05 10:55:00,53.87,53.94,53.87,53.91,63494.0,48.1893,48.2519,48.1893,48.225,63494.0
2019-12-05 11:00:00,53.91,53.93,53.81,53.82,50739.0,48.225,48.2429,48.1356,48.1445,50739.0
2019-12-05 11:05:00,53.82,53.82,53.77,53.8,33431.0,48.1445,48.1445,48.0998,48.1266,33431.0
2019-12-05 11:10:00,53.8,53.81,53.79,53.8,24695.0,48.1266,48.1356,48.1177,48.1266,24695.0
2019-12-05 11:15:00,53.8,53.83,53.79,53.82,32418.0,48.1266,48.1535,48.1177,48.1445,32418.0
2019-12-05 11:20:00,53.83,53.83,53.79,53.8,31537.0,48.1535,48.1535,48.1177,48.1266,31537.0
2019-12-05 11:25:00,53.8,53.84,53.79,53.83,28145.0,48.1266,48.1624,48.1177,48.1535,28145.0
2019-12-05 11:30:00,53.84,53.84,53.8,53.8,31940.0,48.1624,48.1624,48.1266,48.1266,31940.0
2019-12-05 11:35:00,53.81,53.85,53.78,53.85,41327.0,48.1356,48.1714,48.1088,48.1714,41327.0
2019-12-05 11:40:00,53.85,53.93,53.84,53.93,120108.0,48.1714,48.2429,48.1624,48.2429,120108.0
2019-12-05 11:45:00,53.93,53.99,53.92,53.97,57735.0,48.2429,48.2966,48.234,48.2787,57735.0
2019-12-05 11:50:00,53.97,53.99,53.94,53.97,44014.0,48.2787,48.2966,48.2519,48.2787,44014.0
2019-12-05 11:55:00,53.98,54.02,53.96,54.02,53661.0,48.2877,48.3234,48.2698,48.3234,53661.0
2019-12-05 12:00:00,54.01,54.03,54.0,54.01,40731.0,48.3145,48.3324,48.3056,48.3145,40731.0
2019-12-05 12:05:00,54.02,54.06,54.0,54.02,47198.0,48.3234,48.3592,48.3056,48.3234,47198.0
2019-12-05 12:10:00,54.02,54.06,54.0,54.03,25657.0,48.3234,48.3592,48.3056,48.3324,25657.0
2019-12-05 12:15:00,54.03,54.08,54.02,54.08,56220.0,48.3324,48.3771,48.3234,48.3771,56220.0
2019-12-05 12:20:00,54.07,54.09,54.04,54.05,70030.0,48.3682,48.3861,48.3413,48.3503,70030.0
2019-12-05 12:25:00,54.04,54.04,54.01,54.01,31003.0,48.3413,48.3413,48.3145,48.3145,31003.0
2019-12-05 12:30:00,54.01,54.02,53.99,54.0,44874.0,48.3145,48.3234,48.2966,48.3056,44874.0
2019-12-05 12:35:00,54.01,54.03,53.97,54.02,48303.0,48.3145,48.3324,48.2787,48.3234,48303.0
2019-12-05 12:40:00,54.01,54.02,54.01,54.01,24093.0,48.3145,48.3234,48.3145,48.3145,24093.0
2019-12-05 12:45:00,54.02,54.05,54.0,54.03,70570.0,48.3234,48.3503,48.3056,48.3324,70570.0
2019-12-05 12:50:00,54.03,54.05,54.02,54.05,53070.0,48.3324,48.3503,48.3234,48.3503,53070.0
2019-12-05 12:55:00,54.05,54.05,54.04,54.05,21341.0,48.3503,48.3503,48.3413,48.3503,21341.0
2019-12-05 13:00:00,54.04,54.07,54.04,54.07,41079.0,48.3413,48.3682,48.3413,48.3682,41079.0
2019-12-05 13:05:00,54.07,54.12,54.06,54.12,65054.0,48.3682,48.4129,48.3592,48.4129,65054.0
2019-12-05 13:10:00,54.12,54.16,54.11,54.16,35044.0,48.4129,48.4487,48.404,48.4487,35044.0
2019-12-05 13:15:00,54.16,54.22,54.15,54.19,123056.0,48.4487,48.5024,48.4397,48.4755,123056.0
2019-12-05 13:20:00,54.19,54.19,54.1,54.12,69234.0,48.4755,48.4755,48.395,48.4129,69234.0
2019-12-05 13:25:00,54.11,54.14,54.1,54.13,25627.0,48.404,48.4308,48.395,48.4218,25627.0
2019-12-05 13:30:00,54.13,54.14,54.1,54.12,37608.0,48.4218,48.4308,48.395,48.4129,37608.0
2019-12-05 13:35:00,54.12,54.14,54.1,54.12,25357.0,48.4129,48.4308,48.395,48.4129,25357.0
2019-12-05 13:40:00,54.11,54.16,54.1,54.16,35827.0,48.404,48.4487,48.395,48.4487,35827.0
2019-12-05 13:45:00,54.16,54.19,54.15,54.16,38934.0,48.4487,48.4755,48.4397,48.4487,38934.0
2019-12-05 13:50:00,54.16,54.18,54.13,54.18,36854.0,48.4487,48.4666,48.4218,48.4666,36854.0
2019-12-05 13:55:00,54.18,54.25,54.16,54.23,199297.0,48.4666,48.5292,48.4487,48.5113,199297.0
2019-12-05 14:00:00,54.23,54.24,54.21,54.23,92381.0,48.5113,48.5202,48.4934,48.5113,92381.0
2019-12-05 14:05:00,54.24,54.26,54.23,54.25,63005.0,48.5202,48.5381,48.5113,48.5292,63005.0
2019-12-05 14:10:00,54.25,54.27,54.24,54.24,37602.0,48.5292,48.5471,48.5202,48.5202,37602.0
2019-12-05 14:15:00,54.24,54.28,54.23,54.27,68468.0,48.5202,48.556,48.5113,48.5471,68468.0
2019-12-05 14:20:00,54.28,54.32,54.27,54.29,46724.0,48.556,48.5918,48.5471,48.565,46724.0
2019-12-05 14:25:00,54.29,54.38,54.28,54.38,86951.0,48.565,48.6455,48.556,48.6455,86951.0
2019-12-05 14:30:00,54.38,54.51,54.37,54.48,216667.0,48.6455,48.7618,48.6365,48.7349,216667.0
2019-12-05 14:35:00,54.48,54.5,54.43,54.47,139982.0,48.7349,48.7528,48.6902,48.726,139982.0
2019-12-05 14:40:00,54.48,54.54,54.42,54.45,137887.0,48.7349,48.7886,48.6813,48.7081,137887.0
2019-12-05 14:45:00,54.45,54.47,54.4,54.43,65243.0,48.7081,48.726,48.6634,48.6902,65243.0
2019-12-05 14:50:00,54.43,54.46,54.42,54.45,38714.0,48.6902,48.717,48.6813,48.7081,38714.0
2019-12-05 14:55:00,54.46,54.46,54.26,54.36,157511.0,48.717,48.717,48.5381,48.6276,157511.0
2019-12-05 15:00:00,54.37,54.39,54.32,54.34,49967.0,48.6365,48.6544,48.5918,48.6097,49967.0
2019-12-05 15:05:00,54.34,54.36,54.31,54.32,39275.0,48.6097,48.6276,48.5829,48.5918,39275.0
2019-12-05 15:10:00,54.32,54.34,54.3,54.32,46497.0,48.5918,48.6097,48.5739,48.5918,46497.0
2019-12-05 15:15:00,54.31,54.36,54.3,54.34,82900.0,48.5829,48.6276,48.5739,48.6097,82900.0
2019-12-05 15:20:00,54.33,54.34,54.32,54.32,37303.0,48.6008,48.6097,48.5918,48.5918,37303.0
2019-12-05 15:25:00,54.32,54.33,54.28,54.32,92493.0,48.5918,48.6008,48.556,48.5918,92493.0
2019-12-05 15:30:00,54.32,54.33,54.29,54.3,50169.0,48.5918,48.6008,48.565,48.5739,50169.0
2019-12-05 15:35:00,54.3,54.3,54.25,54.29,78627.0,48.5739,48.5739,48.5292,48.565,78627.0
2019-12-05 15:40:00,54.29,54.34,54.29,54.34,108942.0,48.565,48.6097,48.565,48.6097,108942.0
2019-12-05 15:45:00,54.34,54.38,54.33,54.35,132725.0,48.6097,48.6455,48.6008,48.6186,132725.0
2019-12-05 15:50:00,54.36,54.38,54.34,54.35,203880.0,48.6276,48.6455,48.6097,48.6186,203880.0
2019-12-05 15:55:00,54.35,54.41,54.27,54.4,403513.0,48.6186,48.6723,48.5471,48.6634,403513.0
2019-12-06 09:30:00,54.5,54.73,54.5,54.7,252532.0,48.7528,48.9586,48.7528,48.9317,252532.0
2019-12-06 09:35:00,54.69,54.77,54.64,54.69,141584.0,48.9228,48.9944,48.8781,48.9228,141584.0
2019-12-06 09:40:00,54.69,54.87,54.69,54.87,89511.0,48.9228,49.0838,48.9228,49.0838,89511.0
2019-12-06 09:45:00,54.88,54.88,54.74,54.77,99158.0,49.0928,49.0928,48.9675,48.9944,99158.0
2019-12-06 09:50:00,54.77,54.82,54.76,54.8,74374.0,48.9944,49.0391,48.9854,49.0212,74374.0
2019-12-06 09:55:00,54.8,54.87,54.79,54.84,73030.0,49.0212,49.0838,49.0122,49.057,73030.0
2019-12-06 10:00:00,54.84,54.91,54.82,54.9,105548.0,49.057,49.1196,49.0391,49.1106,105548.0
2019-12-06 10:05:00,54.9,54.91,54.84,54.84,133769.0,49.1106,49.1196,49.057,49.057,133769.0
2019-12-06 10:10:00,54.83,54.92,54.78,54.92,73114.0,49.048,49.1285,49.0033,49.1285,73114.0
2019-12-06 10:15:00,54.92,54.93,54.79,54.85,167392.0,49.1285,49.1375,49.0122,49.0659,167392.0
2019-12-06 10:20:00,54.85,54.92,54.84,54.88,156348.0,49.0659,49.1285,49.057,49.0928,156348.0
2019-12-06 10:25:00,54.87,54.87,54.81,54.82,65281.0,49.0838,49.0838,49.0301,49.0391,65281.0
2019-12-06 10:30:00,54.83,54.89,54.82,54.89,40943.0,49.048,49.1017,49.0391,49.1017,40943.0
2019-12-06 10:35:00,54.89,54.93,54.88,54.91,50093.0,49.1017,49.1375,49.0928,49.1196,50093.0
2019-12-06 10:40:00,54.91,54.92,54.84,54.84,33776.0,49.1196,49.1285,49.057,49.057,33776.0
2019-12-06 10:45:00,54.84,54.9,54.84,54.88,68422.0,49.057,49.1106,49.057,49.0928,68422.0
2019-12-06 10:50:00,54.89,54.94,54.88,54.94,36765.0,49.1017,49.1464,49.0928,49.1464,36765.0
2019-12-06 10:55:00,54.94,54.97,54.93,54.96,55854.0,49.1464,49.1733,49.1375,49.1643,55854.0
2019-12-06 11:00:00,54.97,55.01,54.93,54.93,124811.0,49.1733,49.209,49.1375,49.1375,124811.0
2019-12-06 11:05:00,54.93,54.93,54.86,54.89,52123.0,49.1375,49.1375,49.0749,49.1017,52123.0
2019-12-06 11:10:00,54.89,54.94,54.88,54.92,38891.0,49.1017,49.1464,49.0928,49.1285,38891.0
2019-12-06 11:15:00,54.92,54.94,54.91,54.94,52218.0,49.1285,49.1464,49.1196,49.1464,52218.0
2019-12-06 11:20:00,54.94,54.95,54.93,54.94,40838.0,49.1464,49.1554,49.1375,49.1464,40838.0
2019-12-06 11:25:00,54.94,54.98,54.93,54.97,27999.0,49.1464,49.1822,49.1375,49.1733,27999.0
2019-12-06 11:30:00,54.97,54.97,54.79,54.8,46079.0,49.1733,49.1733,49.0122,49.0212,46079.0
2019-12-06 11:35:00,54.8,54.89,54.79,54.86,20834.0,49.0212,49.1017,49.0122,49.0749,20834.0
2019-12-06 11:40:00,54.86,54.87,54.82,54.86,27652.0,49.0749,49.0838,49.0391,49.0749,27652.0
2019-12-06 11:45:00,54.85,54.88,54.85,54.87,49215.0,49.0659,49.0928,49.0659,49.0838,49215.0
2019-12-06 11:50:00,54.86,54.93,54.86,54.91,52576.0,49.0749,49.1375,49.0749,49.1196,52576.0
2019-12-06 11:55:00,54.91,54.97,54.9,54.97,37269.0,49.1196,49.1733,49.1106,49.1733,37269.0
2019-12-06 12:00:00,54.97,54.98,54.94,54.96,47630.0,49.1733,49.1822,49.1464,49.1643,47630.0
2019-12-06 12:05:00,54.96,54.99,54.94,54.94,20877.0,49.1643,49.1912,49.1464,49.1464,20877.0
2019-12-06 12:10:00,54.95,54.98,54.94,54.98,11734.0,49.1554,49.1822,49.1464,49.1822,11734.0
2019-12-06 12:15:00,54.98,55.0,54.97,54.98,73186.0,49.1822,49.2001,49.1733,49.1822,73186.0
2019-12-06 12:20:00,54.97,54.98,54.94,54.98,16969.0,49.1733,49.1822,49.1464,49.1822,16969.0
2019-12-06 12:25:00,54.98,55.01,54.97,55.0,54501.0,49.1822,49.209,49.1733,49.2001,54501.0
2019-12-06 12:30:00,54.99,54.99,54.95,54.96,12784.0,49.1912,49.1912,49.1554,49.1643,12784.0
2019-12-06 12:35:00,54.95,54.97,54.95,54.97,33230.0,49.1554,49.1733,49.1554,49.1733,33230.0
2019-12-06 12:40:00,54.97,54.99,54.96,54.97,28876.0,49.1733,49.1912,49.1643,49.1733,28876.0
2019-12-06 12:45:00,54.97,54.99,54.97,54.99,19005.0,49.1733,49.1912,49.1733,49.1912,19005.0
2019-12-06 12:50:00,54.98,54.99,54.96,54.97,28501.0,49.1822,49.1912,49.1643,49.1733,28501.0
2019-12-06 12:55:00,54.97,54.98,54.96,54.98,11265.0,49.1733,49.1822,49.1643,49.1822,11265.0
2019-12-06 13:00:00,54.97,54.98,54.96,54.96,13340.0,49.1733,49.1822,49.1643,49.1643,13340.0
2019-12-06 13:05:00,54.96,54.96,54.91,54.92,41744.0,49.1643,49.1643,49.1196,49.1285,41744.0
2019-12-06 13:10:00,54.91,54.96,54.91,54.96,30190.0,49.1196,49.1643,49.1196,49.1643,30190.0
2019-12-06 13:15:00,54.96,54.98,54.95,54.98,23354.0,49.1643,49.1822,49.1554,49.1822,23354.0
2019-12-06 13:20:00,54.98,54.98,54.91,54.94,55983.0,49.1822,49.1822,49.1196,49.1464,55983.0
2019-12-06 13:25:00,54.94,54.95,54.92,54.95,39256.0,49.1464,49.1554,49.1285,49.1554,39256.0
2019-12-06 13:30:00,54.94,54.95,54.92,54.93,22050.0,49.1464,49.1554,49.1285,49.1375,22050.0
2019-12-06 13:35:00,54.93,54.94,54.92,54.94,26675.0,49.1375,49.1464,49.1285,49.1464,26675.0
2019-12-06 13:40:00,54.94,54.96,54.9,54.91,27369.0,49.1464,49.1643,49.1106,49.1196,27369.0
2019-12-06 13:45:00,54.91,54.91,54.88,54.88,21583.0,49.1196,49.1196,49.0928,49.0928,21583.0
2019-12-06 13:50:00,54.88,54.9,54.87,54.9,57741.0,49.0928,49.1106,49.0838,49.1106,57741.0
2019-12-06 13:55:00,54.9,54.96,54.89,54.94,37797.0,49.1106,49.1643,49.1017,49.1464,37797.0
2019-12-06 14:00:00,54.95,54.99,54.94,54.98,39523.0,49.1554,49.1912,49.1464,49.1822,39523.0
2019-12-06 14:05:00,54.99,55.01,54.96,55.0,87029.0,49.1912,49.209,49.1643,49.2001,87029.0
2019-12-06 14:10:00,54.99,55.02,54.98,54.98,35135.0,49.1912,49.218,49.1822,49.1822,35135.0
2019-12-06 14:15:00,54.98,55.0,54.98,55.0,65465.0,49.1822,49.2001,49.1822,49.2001,65465.0
2019-12-06 14:20:00,55.0,55.0,54.96,54.98,23056.0,49.2001,49.2001,49.1643,49.1822,23056.0
2019-12-06 14:25:00,54.97,54.98,54.95,54.96,13676.0,49.1733,49.1822,49.1554,49.1643,13676.0
2019-12-06 14:30:00,54.95,54.96,54.93,54.95,18139.0,49.1554,49.1643,49.1375,49.1554,18139.0
2019-12-06 14:35:00,54.94,54.94,54.91,54.92,14565.0,49.1464,49.1464,49.1196,49.1285,14565.0
2019-12-06 14:40:00,54.93,54.93,54.92,54.93,24567.0,49.1375,49.1375,49.1285,49.1375,24567.0
2019-12-06 14:45:00,54.92,54.95,54.92,54.95,18413.0,49.1285,49.1554,49.1285,49.1554,18413.0
2019-12-06 14:50:00,54.95,54.95,54.94,54.95,10934.0,49.1554,49.1554,49.1464,49.1554,10934.0
2019-12-06 14:55:00,54.95,54.96,54.93,54.96,31471.0,49.1554,49.1643,49.1375,49.1643,31471.0
2019-12-06 15:00:00,54.96,55.0,54.95,55.0,54857.0,49.1643,49.2001,49.1554,49.2001,54857.0
2019-12-06 15:05:00,55.0,55.01,54.94,54.96,58265.0,49.2001,49.209,49.1464,49.1643,58265.0
2019-12-06 15:10:00,54.97,54.97,54.96,54.97,25796.0,49.1733,49.1733,49.1643,49.1733,25796.0
2019-12-06 15:15:00,54.97,55.0,54.96,55.0,54512.0,49.1733,49.2001,49.1643,49.2001,54512.0
2019-12-06 15:20:00,54.99,55.0,54.95,54.97,54476.0,49.1912,49.2001,49.1554,49.1733,54476.0
2019-12-06 15:25:00,54.97,54.97,54.95,54.97,43880.0,49.1733,49.1733,49.1554,49.1733,43880.0
2019-12-06 15:30:00,54.97,54.99,54.95,54.99,77391.0,49.1733,49.1912,49.1554,49.1912,77391.0
2019-12-06 15:35:00,54.98,55.03,54.98,55.03,85138.0,49.1822,49.2269,49.1822,49.2269,85138.0
2019-12-06 15:40:00,55.03,55.03,54.99,55.01,80553.0,49.2269,49.2269,49.1912,49.209,80553.0
2019-12-06 15:45:00,55.0,55.01,54.97,54.98,142421.0,49.2001,49.209,49.1733,49.1822,142421.0
2019-12-06 15:50:00,54.98,55.0,54.89,54.91,174738.0,49.1822,49.2001,49.1017,49.1196,174738.0
2019-12-06 15:55:00,54.91,54.97,54.88,54.93,301378.0,49.1196,49.1733,49.0928,49.1375,301378.0
2019-12-09 09:30:00,55.05,55.19,55.02,55.11,265503.0,49.2448,49.3701,49.218,49.2985,265503.0
2019-12-09 09:35:00,55.11,55.12,55.08,55.08,173821.0,49.2985,49.3074,49.2717,49.2717,173821.0
2019-12-09 09:40:00,55.09,55.13,55.08,55.11,80025.0,49.2806,49.3164,49.2717,49.2985,80025.0
2019-12-09 09:45:00,55.12,55.12,55.07,55.1,98267.0,49.3074,49.3074,49.2627,49.2896,98267.0
2019-12-09 09:50:00,55.1,55.11,55.07,55.1,139378.0,49.2896,49.2985,49.2627,49.2896,139378.0
2019-12-09 09:55:00,55.1,55.11,55.07,55.09,76637.0,49.2896,49.2985,49.2627,49.2806,76637.0
2019-12-09 10:00:00,55.09,55.11,55.06,55.08,54461.0,49.2806,49.2985,49.2538,49.2717,54461.0
2019-12-09 10:05:00,55.08,55.08,54.9,54.92,166542.0,49.2717,49.2717,49.1106,49.1285,166542.0
2019-12-09 10:10:00,54.91,54.98,54.91,54.96,60546.0,49.1196,49.1822,49.1196,49.1643,60546.0
2019-12-09 10:15:00,54.97,54.98,54.89,54.94,78716.0,49.1733,49.1822,49.1017,49.1464,78716.0
2019-12-09 10:20:00,54.94,54.95,54.89,54.9,94612.0,49.1464,49.1554,49.1017,49.1106,94612.0
2019-12-09 10:25:00,54.91,54.94,54.89,54.89,40245.0,49.1196,49.1464,49.1017,49.1017,40245.0
2019-12-09 10:30:00,54.9,54.91,54.88,54.89,28503.0,49.1106,49.1196,49.0928,49.1017,28503.0
2019-12-09 10:35:00,54.88,54.9,54.85,54.86,49146.0,49.0928,49.1106,49.0659,49.0749,49146.0
2019-12-09 10:40:00,54.86,54.87,54.79,54.8,38507.0,49.0749,49.0838,49.0122,49.0212,38507.0
2019-12-09 10:45:00,54.8,54.83,54.79,54.82,51852.0,49.0212,49.048,49.0122,49.0391,51852.0
2019-12-09 10:50:00,54.82,54.82,54.75,54.76,48254.0,49.0391,49.0391,48.9765,48.9854,48254.0
2019-12-09 10:55:00,54.77,54.81,54.76,54.79,25406.0,48.9944,49.0301,48.9854,49.0122,25406.0
2019-12-09 11:00:00,54.79,54.79,54.7,54.71,36438.0,49.0122,49.0122,48.9317,48.9407,36438.0
2019-12-09 11:05:00,54.71,54.73,54.69,54.7,39334.0,48.9407,48.9586,48.9228,48.9317,39334.0
2019-12-09 11:10:00,54.69,54.7,54.65,54.66,1052295.0,48.9228,48.9317,48.887,48.896,1052295.0
2019-12-09 11:15:00,54.65,54.65,54.6,54.62,53533.0,48.887,48.887,48.8423,48.8602,53533.0
2019-12-09 11:20:00,54.62,54.62,54.54,54.56,18419.0,48.8602,48.8602,48.7886,48.8065,18419.0
2019-12-09 11:25:00,54.56,54.57,54.52,54.56,134498.0,48.8065,48.8154,48.7707,48.8065,134498.0
2019-12-09 11:30:00,54.57,54.58,54.52,54.57,33682.0,48.8154,48.8244,48.7707,48.8154,33682.0
2019-12-09 11:35:00,54.56,54.57,54.51,54.51,27669.0,48.8065,48.8154,48.7618,48.7618,27669.0
2019-12-09 11:40:00,54.52,54.52,54.47,54.48,34463.0,48.7707,48.7707,48.726,48.7349,34463.0
2019-12-09 11:45:00,54.48,54.51,54.47,54.51,34956.0,48.7349,48.7618,48.726,48.7618,34956.0
2019-12-09 11:50:00,54.5,54.58,54.5,54.57,40270.0,48.7528,48.8244,48.7528,48.8154,40270.0
2019-12-09 11:55:00,54.56,54.57,54.54,54.55,67545.0,48.8065,48.8154,48.7886,48.7976,67545.0
2019-12-09 12:00:00,54.55,54.58,54.54,54.57,75773.0,48.7976,48.8244,48.7886,48.8154,75773.0
2019-12-09 12:05:00,54.57,54.6,54.56,54.57,25570.0,48.8154,48.8423,48.8065,48.8154,25570.0
2019-12-09 12:10:00,54.58,54.59,54.57,54.58,20232.0,48.8244,48.8333,48.8154,48.8244,20232.0
2019-12-09 12:15:00,54.58,54.58,54.54,54.57,24417.0,48.8244,48.8244,48.7886,48.8154,24417.0
2019-12-09 12:20:00,54.57,54.57,54.54,54.55,28539.0,48.8154,48.8154,48.7886,48.7976,28539.0
2019-12-09 12:25:00,54.55,54.57,54.54,54.55,31592.0,48.7976,48.8154,48.7886,48.7976,31592.0
2019-12-09 12:30:00,54.55,54.57,54.54,54.57,11402.0,48.7976,48.8154,48.7886,48.8154,11402.0
2019-12-09 12:35:00,54.57,54.58,54.54,54.55,16704.0,48.8154,48.8244,48.7886,48.7976,16704.0
2019-12-09 12:40:00,54.55,54.57,54.54,54.55,20580.0,48.7976,48.8154,48.7886,48.7976,20580.0
2019-12-09 12:45:00,54.55,54.57,54.54,54.55,15152.0,48.7976,48.8154,48.7886,48.7976,15152.0
2019-12-09 12:50:00,54.56,54.58,54.56,54.56,9950.0,48.8065,48.8244,48.8065,48.8065,9950.0
2019-12-09 12:55:00,54.57,54.58,54.55,54.58,23061.0,48.8154,48.8244,48.7976,48.8244,23061.0
2019-12-09 13:00:00,54.57,54.57,54.54,54.57,19717.0,48.8154,48.8154,48.7886,48.8154,19717.0
2019-12-09 13:05:00,54.56,54.56,54.54,54.55,14053.0,48.8065,48.8065,48.7886,48.7976,14053.0
2019-12-09 13:10:00,54.55,54.56,54.54,54.55,18892.0,48.7976,48.8065,48.7886,48.7976,18892.0
2019-12-09 13:15:00,54.55,54.58,54.54,54.57,12785.0,48.7976,48.8244,48.7886,48.8154,12785.0
2019-12-09 13:20:00,54.57,54.61,54.57,54.6,23478.0,48.8154,48.8512,48.8154,48.8423,23478.0
2019-12-09 13:25:00,54.6,54.61,54.59,54.6,39371.0,48.8423,48.8512,48.8333,48.8423,39371.0
2019-12-09 13:30:00,54.6,54.61,54.54,54.55,21852.0,48.8423,48.8512,48.7886,48.7976,21852.0
2019-12-09 13:35:00,54.56,54.61,54.54,54.61,16339.0,48.8065,48.8512,48.7886,48.8512,16339.0
2019-12-09 13:40:00,54.61,54.62,54.6,54.61,9153.0,48.8512,48.8602,48.8423,48.8512,9153.0
2019-12-09 13:45:00,54.6,54.63,54.59,54.63,14049.0,48.8423,48.8691,48.8333,48.8691,14049.0
2019-12-09 13:50:00,54.63,54.63,54.61,54.62,13736.0,48.8691,48.8691,48.8512,48.8602,13736.0
2019-12-09 13:55:00,54.62,54.63,54.61,54.63,13971.0,48.8602,48.8691,48.8512,48.8691,13971.0
2019-12-09 14:00:00,54.63,54.63,54.61,54.62,17540.0,48.8691,48.8691,48.8512,48.8602,17540.0
2019-12-09 14:05:00,54.62,54.66,54.61,54.65,25092.0,48.8602,48.896,48.8512,48.887,25092.0
2019-12-09 14:10:00,54.65,54.65,54.59,54.59,40764.0,48.887,48.887,48.8333,48.8333,40764.0
2019-12-09 14:15:00,54.59,54.6,54.59,54.6,14253.0,48.8333,48.8423,48.8333,48.8423,14253.0
2019-12-09 14:20:00,54.59,54.61,54.59,54.6,34590.0,48.8333,48.8512,48.8333,48.8423,34590.0
2019-12-09 14:25:00,54.61,54.61,54.59,54.6,24232.0,48.8512,48.8512,48.8333,48.8423,24232.0
2019-12-09 14:30:00,54.6,54.61,54.58,54.59,25170.0,48.8423,48.8512,48.8244,48.8333,25170.0
2019-12-09 14:35:00,54.59,54.61,54.58,54.61,13624.0,48.8333,48.8512,48.8244,48.8512,13624.0
2019-12-09 14:40:00,54.6,54.61,54.59,54.6,20946.0,48.8423,48.8512,48.8333,48.8423,20946.0
2019-12-09 14:45:00,54.6,54.64,54.59,54.63,42418.0,48.8423,48.8781,48.8333,48.8691,42418.0
2019-12-09 14:50:00,54.64,54.66,54.63,54.66,19742.0,48.8781,48.896,48.8691,48.896,19742.0
2019-12-09 14:55:00,54.66,54.67,54.6,54.61,44825.0,48.896,48.9049,48.8423,48.8512,44825.0
2019-12-09 15:00:00,54.61,54.64,54.6,54.64,29403.0,48.8512,48.8781,48.8423,48.8781,29403.0
2019-12-09 15:05:00,54.63,54.65,54.61,54.62,49597.0,48.8691,48.887,48.8512,48.8602,49597.0
2019-12-09 15:10:00,54.63,54.63,54.59,54.6,37120.0,48.8691,48.8691,48.8333,48.8423,37120.0
2019-12-09 15:15:00,54.6,54.61,54.59,54.59,23870.0,48.8423,48.8512,48.8333,48.8333,23870.0
2019-12-09 15:20:00,54.58,54.61,54.57,54.61,82373.0,48.8244,48.8512,48.8154,48.8512,82373.0
2019-12-09 15:25:00,54.61,54.61,54.53,54.55,49069.0,48.8512,48.8512,48.7797,48.7976,49069.0
2019-12-09 15:30:00,54.54,54.57,54.48,54.49,70093.0,48.7886,48.8154,48.7349,48.7439,70093.0
2019-12-09 15:35:00,54.49,54.5,54.43,54.44,116544.0,48.7439,48.7528,48.6902,48.6992,116544.0
2019-12-09 15:40:00,54.44,54.45,54.4,54.41,98658.0,48.6992,48.7081,48.6634,48.6723,98658.0
2019-12-09 15:45:00,54.41,54.41,54.37,54.39,133920.0,48.6723,48.6723,48.6365,48.6544,133920.0
2019-12-09 15:50:00,54.39,54.41,54.32,54.41,306925.0,48.6544,48.6723,48.5918,48.6723,306925.0
2019-12-09 15:55:00,54.4,54.47,54.35,54.47,666303.0,48.6634,48.726,48.6186,48.726,666303.0
2019-12-10 09:30:00,54.68,54.88,54.6,54.81,286434.0,48.9138,49.0928,48.8423,49.0301,286434.0
2019-12-10 09:35:00,54.83,55.06,54.8,54.8,275169.0,49.048,49.2538,49.0212,49.0212,275169.0
2019-12-10 09:40:00,54.79,54.81,54.66,54.66,172164.0,49.0122,49.0301,48.896,48.896,172164.0
2019-12-10 09:45:00,54.65,54.66,54.56,54.6,43234.0,48.887,48.896,48.8065,48.8423,43234.0
2019-12-10 09:50:00,54.6,54.65,54.57,54.65,23239.0,48.8423,48.887,48.8154,48.887,23239.0
2019-12-10 09:55:00,54.65,54.65,54.54,54.54,24959.0,48.887,48.887,48.7886,48.7886,24959.0
2019-12-10 10:00:00,54.54,54.59,54.52,54.53,24876.0,48.7886,48.8333,48.7707,48.7797,24876.0
2019-12-10 10:05:00,54.52,54.54,54.47,54.48,40989.0,48.7707,48.7886,48.726,48.7349,40989.0
2019-12-10 10:10:00,54.47,54.47,54.38,54.4,33092.0,48.726,48.726,48.6455,48.6634,33092.0
2019-12-10 10:15:00,54.39,54.48,54.33,54.47,60992.0,48.6544,48.7349,48.6008,48.726,60992.0
2019-12-10 10:20:00,54.47,54.56,54.43,54.53,93502.0,48.726,48.8065,48.6902,48.7797,93502.0
2019-12-10 10:25:00,54.53,54.65,54.51,54.64,45923.0,48.7797,48.887,48.7618,48.8781,45923.0
2019-12-10 10:30:00,54.63,54.64,54.54,54.54,31678.0,48.8691,48.8781,48.7886,48.7886,31678.0
2019-12-10 10:35:00,54.53,54.56,54.5,54.5,27520.0,48.7797,48.8065,48.7528,48.7528,27520.0
2019-12-10 10:40:00,54.5,54.52,54.47,54.5,41810.0,48.7528,48.7707,48.726,48.7528,41810.0
2019-12-10 10:45:00,54.49,54.49,54.44,54.45,39984.0,48.7439,48.7439,48.6992,48.7081,39984.0
2019-12-10 10:50:00,54.44,54.45,54.39,54.41,48155.0,48.6992,48.7081,48.6544,48.6723,48155.0
2019-12-10 10:55:00,54.41,54.46,54.41,54.45,41749.0,48.6723,48.717,48.6723,48.7081,41749.0
2019-12-10 11:00:00,54.45,54.53,54.4,54.46,121934.0,48.7081,48.7797,48.6634,48.717,121934.0
2019-12-10 11:05:00,54.46,54.54,54.46,54.52,31119.0,48.717,48.7886,48.717,48.7707,31119.0
2019-12-10 11:10:00,54.51,54.57,54.49,54.5,31553.0,48.7618,48.8154,48.7439,48.7528,31553.0
2019-12-10 11:15:00,54.51,54.53,54.48,54.5,15397.0,48.7618,48.7797,48.7349,48.7528,15397.0
2019-12-10 11:20:00,54.49,54.52,54.47,54.48,13333.0,48.7439,48.7707,48.726,48.7349,13333.0
2019-12-10 11:25:00,54.48,54.58,54.47,54.58,26801.0,48.7349,48.8244,48.726,48.8244,26801.0
2019-12-10 11:30:00,54.58,54.63,54.58,54.61,40215.0,48.8244,48.8691,48.8244,48.8512,40215.0
2019-12-10 11:35:00,54.6,54.62,54.59,54.6,18918.0,48.8423,48.8602,48.8333,48.8423,18918.0
2019-12-10 11:40:00,54.59,54.61,54.58,54.58,22527.0,48.8333,48.8512,48.8244,48.8244,22527.0
2019-12-10 11:45:00,54.58,54.59,54.52,54.54,15480.0,48.8244,48.8333,48.7707,48.7886,15480.0
2019-12-10 11:50:00,54.54,54.6,54.54,54.57,16533.0,48.7886,48.8423,48.7886,48.8154,16533.0
2019-12-10 11:55:00,54.57,54.6,54.54,54.59,250821.0,48.8154,48.8423,48.7886,48.8333,250821.0
2019-12-10 12:00:00,54.58,54.61,54.57,54.59,12231.0,48.8244,48.8512,48.8154,48.8333,12231.0
2019-12-10 12:05:00,54.59,54.6,54.52,54.52,12150.0,48.8333,48.8423,48.7707,48.7707,12150.0
2019-12-10 12:10:00,54.52,54.52,54.47,54.47,12237.0,48.7707,48.7707,48.726,48.726,12237.0
2019-12-10 12:15:00,54.47,54.55,54.47,54.55,14076.0,48.726,48.7976,48.726,48.7976,14076.0
2019-12-10 12:20:00,54.55,54.57,54.54,54.55,28333.0,48.7976,48.8154,48.7886,48.7976,28333.0
2019-12-10 12:25:00,54.55,54.57,54.54,54.55,25280.0,48.7976,48.8154,48.7886,48.7976,25280.0
2019-12-10 12:30:00,54.55,54.57,54.54,54.55,20286.0,48.7976,48.8154,48.7886,48.7976,20286.0
2019-12-10 12:35:00,54.55,54.56,54.54,54.55,12261.0,48.7976,48.8065,48.7886,48.7976,12261.0
2019-12-10 12:40:00,54.55,54.56,54.54,54.55,11173.0,48.7976,48.8065,48.7886,48.7976,11173.0
2019-12-10 12:45:00,54.55,54.56,54.54,54.56,17015.0,48.7976,48.8065,48.7886,48.8065,17015.0
2019-12-10 12:50:00,54.55,54.56,54.55,54.55,17333.0,48.7976,48.8065,48.7976,48.7976,17333.0
2019-12-10 12:55:00,54.55,54.65,54.55,54.62,35886.0,48.7976,48.887,48.7976,48.8602,35886.0
2019-12-10 13:00:00,54.63,54.64,54.62,54.63,18171.0,48.8691,48.8781,48.8602,48.8691,18171.0
2019-12-10 13:05:00,54.62,54.63,54.6,54.62,19943.0,48.8602,48.8691,48.8423,48.8602,19943.0
2019-12-10 13:10:00,54.62,54.62,54.57,54.58,13287.0,48.8602,48.8602,48.8154,48.8244,13287.0
2019-12-10 13:15:00,54.58,54.61,54.56,54.57,20719.0,48.8244,48.8512,48.8065,48.8154,20719.0
2019-12-10 13:20:00,54.58,54.58,54.55,54.56,18866.0,48.8244,48.8244,48.7976,48.8065,18866.0
2019-12-10 13:25:00,54.56,54.59,54.54,54.55,58154.0,48.8065,48.8333,48.7886,48.7976,58154.0
2019-12-10 13:30:00,54.56,54.57,54.54,54.55,14980.0,48.8065,48.8154,48.7886,48.7976,14980.0
2019-12-10 13:35:00,54.55,54.57,54.54,54.55,13520.0,48.7976,48.8154,48.7886,48.7976,13520.0
2019-12-10 13:40:00,54.55,54.58,54.54,54.57,15498.0,48.7976,48.8244,48.7886,48.8154,15498.0
2019-12-10 13:45:00,54.57,54.58,54.54,54.55,28946.0,48.8154,48.8244,48.7886,48.7976,28946.0
2019-12-10 13:50:00,54.55,54.56,54.54,54.55,23791.0,48.7976,48.8065,48.7886,48.7976,23791.0
2019-12-10 13:55:00,54.55,54.56,54.54,54.55,21215.0,48.7976,48.8065,48.7886,48.7976,21215.0
2019-12-10 14:00:00,54.55,54.56,54.55,54.55,18178.0,48.7976,48.8065,48.7976,48.7976,18178.0
2019-12-10 14:05:00,54.55,54.57,54.55,54.57,34737.0,48.7976,48.8154,48.7976,48.8154,34737.0
2019-12-10 14:10:00,54.57,54.58,54.54,54.55,18786.0,48.8154,48.8244,48.7886,48.7976,18786.0
2019-12-10 14:15:00,54.55,54.56,54.54,54.55,15755.0,48.7976,48.8065,48.7886,48.7976,15755.0
2019-12-10 14:20:00,54.55,54.56,54.54,54.54,9376.0,48.7976,48.8065,48.7886,48.7886,9376.0
2019-12-10 14:25:00,54.55,54.57,54.54,54.57,32499.0,48.7976,48.8154,48.7886,48.8154,32499.0
2019-12-10 14:30:00,54.57,54.6,54.56,54.59,14692.0,48.8154,48.8423,48.8065,48.8333,14692.0
2019-12-10 14:35:00,54.59,54.6,54.55,54.55,20879.0,48.8333,48.8423,48.7976,48.7976,20879.0
2019-12-10 14:40:00,54.55,54.56,54.55,54.55,15338.0,48.7976,48.8065,48.7976,48.7976,15338.0
2019-12-10 14:45:00,54.55,54.6,54.55,54.6,39248.0,48.7976,48.8423,48.7976,48.8423,39248.0
2019-12-10 14:50:00,54.6,54.6,54.55,54.55,46327.0,48.8423,48.8423,48.7976,48.7976,46327.0
2019-12-10 14:55:00,54.55,54.58,54.55,54.55,17203.0,48.7976,48.8244,48.7976,48.7976,17203.0
2019-12-10 15:00:00,54.55,54.56,54.55,54.55,10145.0,48.7976,48.8065,48.7976,48.7976,10145.0
2019-12-10 15:05:00,54.55,54.56,54.54,54.55,48788.0,48.7976,48.8065,48.7886,48.7976,48788.0
2019-12-10 15:10:00,54.55,54.57,54.54,54.56,68253.0,48.7976,48.8154,48.7886,48.8065,68253.0
2019-12-10 15:15:00,54.57,54.57,54.54,54.55,70262.0,48.8154,48.8154,48.7886,48.7976,70262.0
2019-12-10 15:20:00,54.55,54.57,54.54,54.55,43872.0,48.7976,48.8154,48.7886,48.7976,43872.0
2019-12-10 15:25:00,54.55,54.56,54.54,54.55,43925.0,48.7976,48.8065,48.7886,48.7976,43925.0
2019-12-10 15:30:00,54.55,54.55,54.43,54.44,121966.0,48.7976,48.7976,48.6902,48.6992,121966.0
2019-12-10 15:35:00,54.44,54.46,54.42,54.43,45300.0,48.6992,48.717,48.6813,48.6902,45300.0
2019-12-10 15:40:00,54.44,54.44,54.4,54.4,21969.0,48.6992,48.6992,48.6634,48.6634,21969.0
2019-12-10 15:45:00,54.41,54.43,54.4,54.43,49905.0,48.6723,48.6902,48.6634,48.6902,49905.0
2019-12-10 15:50:00,54.42,54.44,54.38,54.43,94285.0,48.6813,48.6992,48.6455,48.6902,94285.0
2019-12-10 15:55:00,54.43,54.53,54.42,54.52,356858.0,48.6902,48.7797,48.6813,48.7707,356858.0
2019-12-11 09:30:00,55.04,55.35,55.03,55.31,283437.0,49.2359,49.5132,49.2269,49.4774,283437.0
2019-12-11 09:35:00,55.3,55.5,55.3,55.5,110071.0,49.4685,49.6474,49.4685,49.6474,110071.0
2019-12-11 09:40:00,55.49,55.68,55.43,55.68,522645.0,49.6384,49.8084,49.5848,49.8084,522645.0
2019-12-11 09:45:00,55.67,55.67,55.51,55.51,136073.0,49.7994,49.7994,49.6563,49.6563,136073.0
2019-12-11 09:50:00,55.52,55.57,55.5,55.54,107666.0,49.6653,49.71,49.6474,49.6832,107666.0
2019-12-11 09:55:00,55.54,55.65,55.51,55.65,83731.0,49.6832,49.7816,49.6563,49.7816,83731.0
2019-12-11 10:00:00,55.65,55.78,55.64,55.77,172094.0,49.7816,49.8978,49.7726,49.8889,172094.0
2019-12-11 10:05:00,55.77,55.77,55.66,55.69,407981.0,49.8889,49.8889,49.7905,49.8173,407981.0
2019-12-11 10:10:00,55.69,55.74,55.64,55.69,177596.0,49.8173,49.8621,49.7726,49.8173,177596.0
2019-12-11 10:15:00,55.69,55.81,55.68,55.79,95752.0,49.8173,49.9247,49.8084,49.9068,95752.0
2019-12-11 10:20:00,55.79,55.8,55.75,55.79,113395.0,49.9068,49.9157,49.871,49.9068,113395.0
2019-12-11 10:25:00,55.79,55.87,55.77,55.85,95804.0,49.9068,49.9784,49.8889,49.9605,95804.0
2019-12-11 10:30:00,55.84,55.9,55.81,55.83,95569.0,49.9515,50.0052,49.9247,49.9426,95569.0
2019-12-11 10:35:00,55.83,55.88,55.82,55.88,47021.0,49.9426,49.9873,49.9336,49.9873,47021.0
2019-12-11 10:40:00,55.89,55.93,55.87,55.93,108515.0,49.9962,50.032,49.9784,50.032,108515.0
2019-12-11 10:45:00,55.93,55.97,55.85,55.88,170509.0,50.032,50.0678,49.9605,49.9873,170509.0
2019-12-11 10:50:00,55.88,55.89,55.8,55.8,91205.0,49.9873,49.9962,49.9157,49.9157,91205.0
2019-12-11 10:55:00,55.8,55.84,55.75,55.83,87113.0,49.9157,49.9515,49.871,49.9426,87113.0
2019-12-11 11:00:00,55.83,55.85,55.76,55.83,95893.0,49.9426,49.9605,49.88,49.9426,95893.0
2019-12-11 11:05:00,55.83,55.84,55.8,55.82,97201.0,49.9426,49.9515,49.9157,49.9336,97201.0
2019-12-11 11:10:00,55.82,55.88,55.81,55.85,77598.0,49.9336,49.9873,49.9247,49.9605,77598.0
2019-12-11 11:15:00,55.85,55.87,55.83,55.85,76492.0,49.9605,49.9784,49.9426,49.9605,76492.0
2019-12-11 11:20:00,55.86,55.96,55.85,55.91,88386.0,49.9694,50.0589,49.9605,50.0141,88386.0
2019-12-11 11:25:00,55.91,55.92,55.85,55.88,135801.0,50.0141,50.0231,49.9605,49.9873,135801.0
2019-12-11 11:30:00,55.89,55.98,55.88,55.97,64557.0,49.9962,50.0768,49.9873,50.0678,64557.0
2019-12-11 11:35:00,55.98,55.98,55.91,55.95,77394.0,50.0768,50.0768,50.0141,50.0499,77394.0
2019-12-11 11:40:00,55.96,56.02,55.95,55.99,122925.0,50.0589,50.1125,50.0499,50.0857,122925.0
2019-12-11 11:45:00,55.98,56.02,55.94,55.94,46292.0,50.0768,50.1125,50.041,50.041,46292.0
2019-12-11 11:50:00,55.94,56.04,55.94,55.98,118575.0,50.041,50.1304,50.041,50.0768,118575.0
2019-12-11 11:55:00,55.98,55.99,55.91,55.93,32078.0,50.0768,50.0857,50.0141,50.032,32078.0
2019-12-11 12:00:00,55.92,55.95,55.91,55.95,25299.0,50.0231,50.0499,50.0141,50.0499,25299.0
2019-12-11 12:05:00,55.95,55.95,55.87,55.9,33982.0,50.0499,50.0499,49.9784,50.0052,33982.0
2019-12-11 12:10:00,55.91,55.91,55.87,55.89,26827.0,50.0141,50.0141,49.9784,49.9962,26827.0
2019-12-11 12:15:00,55.9,55.92,55.87,55.91,72237.0,50.0052,50.0231,49.9784,50.0141,72237.0
2019-12-11 12:20:00,55.91,55.93,55.9,55.91,56580.0,50.0141,50.032,50.0052,50.0141,56580.0
2019-12-11 12:25:00,55.91,55.96,55.9,55.94,38930.0,50.0141,50.0589,50.0052,50.041,38930.0
2019-12-11 12:30:00,55.93,55.98,55.91,55.97,42364.0,50.032,50.0768,50.0141,50.0678,42364.0
2019-12-11 12:35:00,55.97,56.0,55.93,55.98,127438.0,50.0678,50.0946,50.032,50.0768,127438.0
2019-12-11 12:40:00,55.98,56.0,55.95,55.99,241492.0,50.0768,50.0946,50.0499,50.0857,241492.0
2019-12-11 12:45:00,55.98,56.03,55.98,56.01,56594.0,50.0768,50.1215,50.0768,50.1036,56594.0
2019-12-11 12:50:00,56.01,56.03,56.0,56.01,51094.0,50.1036,50.1215,50.0946,50.1036,51094.0
2019-12-11 12:55:00,56.01,56.07,56.0,56.06,56649.0,50.1036,50.1573,50.0946,50.1483,56649.0
2019-12-11 13:00:00,56.07,56.07,55.99,56.0,24679.0,50.1573,50.1573,50.0857,50.0946,24679.0
2019-12-11 13:05:00,55.99,56.02,55.96,56.0,63652.0,50.0857,50.1125,50.0589,50.0946,63652.0
2019-12-11 13:10:00,56.01,56.02,55.98,56.0,34154.0,50.1036,50.1125,50.0768,50.0946,34154.0
2019-12-11 13:15:00,55.99,56.0,55.95,55.99,63733.0,50.0857,50.0946,50.0499,50.0857,63733.0
2019-12-11 13:20:00,55.98,56.0,55.97,55.99,25058.0,50.0768,50.0946,50.0678,50.0857,25058.0
2019-12-11 13:25:00,55.99,56.0,55.98,56.0,39135.0,50.0857,50.0946,50.0768,50.0946,39135.0
2019-12-11 13:30:00,56.0,56.05,55.99,56.05,20902.0,50.0946,50.1394,50.0857,50.1394,20902.0
2019-12-11 13:35:00,56.05,56.06,56.02,56.02,45605.0,50.1394,50.1483,50.1125,50.1125,45605.0
2019-12-11 13:40:00,56.02,56.06,56.02,56.05,27924.0,50.1125,50.1483,50.1125,50.1394,27924.0
2019-12-11 13:45:00,56.05,56.08,56.05,56.07,183027.0,50.1394,50.1662,50.1394,50.1573,183027.0
2019-12-11 13:50:00,56.06,56.11,56.05,56.11,96720.0,50.1483,50.193,50.1394,50.193,96720.0
2019-12-11 13:55:00,56.11,56.12,56.08,56.09,106032.0,50.193,50.202,50.1662,50.1752,106032.0
2019-12-11 14:00:00,56.09,56.1,56.05,56.1,57396.0,50.1752,50.1841,50.1394,50.1841,57396.0
2019-12-11 14:05:00,56.1,56.2,56.09,56.14,62576.0,50.1841,50.2736,50.1752,50.2199,62576.0
2019-12-11 14:10:00,56.15,56.16,56.11,56.14,65005.0,50.2288,50.2378,50.193,50.2199,65005.0
2019-12-11 14:15:00,56.15,56.2,56.14,56.14,62506.0,50.2288,50.2736,50.2199,50.2199,62506.0
2019-12-11 14:20:00,56.14,56.15,56.11,56.12,55487.0,50.2199,50.2288,50.193,50.202,55487.0
2019-12-11 14:25:00,56.12,56.16,56.1,56.14,41140.0,50.202,50.2378,50.1841,50.2199,41140.0
2019-12-11 14:30:00,56.13,56.15,56.12,56.13,30792.0,50.2109,50.2288,50.202,50.2109,30792.0
2019-12-11 14:35:00,56.14,56.2,56.12,56.16,42204.0,50.2199,50.2736,50.202,50.2378,42204.0
2019-12-11 14:40:00,56.16,56.2,56.14,56.19,57440.0,50.2378,50.2736,50.2199,50.2646,57440.0
2019-12-11 14:45:00,56.19,56.19,56.15,56.17,43233.0,50.2646,50.2646,50.2288,50.2467,43233.0
2019-12-11 14:50:00,56.17,56.18,56.13,56.15,75247.0,50.2467,50.2557,50.2109,50.2288,75247.0
2019-12-11 14:55:00,56.16,56.16,56.1,56.11,85845.0,50.2378,50.2378,50.1841,50.193,85845.0
2019-12-11 15:00:00,56.12,56.12,56.04,56.05,75872.0,50.202,50.202,50.1304,50.1394,75872.0
2019-12-11 15:05:00,56.05,56.08,56.04,56.05,64207.0,50.1394,50.1662,50.1304,50.1394,64207.0
2019-12-11 15:10:00,56.05,56.05,56.03,56.04,63944.0,50.1394,50.1394,50.1215,50.1304,63944.0
2019-12-11 15:15:00,56.04,56.04,55.99,56.03,74665.0,50.1304,50.1304,50.0857,50.1215,74665.0
2019-12-11 15:20:00,56.02,56.09,56.02,56.09,105393.0,50.1125,50.1752,50.1125,50.1752,105393.0
2019-12-11 15:25:00,56.08,56.1,56.04,56.07,108877.0,50.1662,50.1841,50.1304,50.1573,108877.0
2019-12-11 15:30:00,56.07,56.07,56.0,56.0,110596.0,50.1573,50.1573,50.0946,50.0946,110596.0
2019-12-11 15:35:00,56.0,56.01,55.95,56.0,109410.0,50.0946,50.1036,50.0499,50.0946,109410.0
2019-12-11 15:40:00,56.0,56.01,55.98,55.98,67972.0,50.0946,50.1036,50.0768,50.0768,67972.0
2019-12-11 15:45:00,55.98,55.99,55.92,55.97,207740.0,50.0768,50.0857,50.0231,50.0678,207740.0
2019-12-11 15:50:00,55.97,56.02,55.96,55.96,346131.0,50.0678,50.1125,50.0589,50.0589,346131.0
2019-12-11 15:55:00,55.96,56.02,55.89,55.9,1207907.0,50.0589,50.1125,49.9962,50.0052,1207907.0
2019-12-12 09:30:00,57.25,57.46,57.11,57.13,835554.0,51.2128,51.4007,51.0876,51.1055,835554.0
2019-12-12 09:35:00,57.12,57.42,57.02,57.36,557945.0,51.0965,51.3649,51.0071,51.3112,557945.0
2019-12-12 09:40:00,57.36,57.41,57.27,57.28,380766.0,51.3112,51.356,51.2307,51.2397,380766.0
2019-12-12 09:45:00,57.29,57.49,57.27,57.45,321456.0,51.2486,51.4275,51.2307,51.3917,321456.0
2019-12-12 09:50:00,57.46,57.71,57.46,57.63,337927.0,51.4007,51.6243,51.4007,51.5528,337927.0
2019-12-12 09:55:00,57.63,57.86,57.61,57.86,406497.0,51.5528,51.7585,51.5349,51.7585,406497.0
2019-12-12 10:00:00,57.86,58.31,57.85,58.26,526126.0,51.7585,52.1611,51.7496,52.1163,526126.0
2019-12-12 10:05:00,58.27,58.43,58.24,58.25,313524.0,52.1253,52.2684,52.0984,52.1074,313524.0
2019-12-12 10:10:00,58.25,58.27,58.12,58.19,185710.0,52.1074,52.1253,51.9911,52.0537,185710.0
2019-12-12 10:15:00,58.19,58.28,58.16,58.26,178544.0,52.0537,52.1342,52.0269,52.1163,178544.0
2019-12-12 10:20:00,58.26,58.51,58.26,58.47,232248.0,52.1163,52.34,52.1163,52.3042,232248.0
2019-12-12 10:25:00,58.46,58.48,58.28,58.29,169695.0,52.2952,52.3131,52.1342,52.1432,169695.0
2019-12-12 10:30:00,58.3,58.32,58.12,58.12,248069.0,52.1521,52.17,51.9911,51.9911,248069.0
2019-12-12 10:35:00,58.12,58.15,58.01,58.07,257904.0,51.9911,52.0179,51.8927,51.9464,257904.0
2019-12-12 10:40:00,58.08,58.15,58.05,58.06,89580.0,51.9553,52.0179,51.9285,51.9374,89580.0
2019-12-12 10:45:00,58.07,58.2,58.05,58.18,196974.0,51.9464,52.0627,51.9285,52.0448,196974.0
2019-12-12 10:50:00,58.17,58.31,58.17,58.3,84453.0,52.0358,52.1611,52.0358,52.1521,84453.0
2019-12-12 10:55:00,58.31,58.34,58.3,58.33,113415.0,52.1611,52.1879,52.1521,52.1789,113415.0
2019-12-12 11:00:00,58.33,58.38,58.32,58.37,295626.0,52.1789,52.2237,52.17,52.2147,295626.0
2019-12-12 11:05:00,58.37,58.49,58.35,58.41,149151.0,52.2147,52.3221,52.1968,52.2505,149151.0
2019-12-12 11:10:00,58.41,58.44,58.3,58.35,142286.0,52.2505,52.2773,52.1521,52.1968,142286.0
2019-12-12 11:15:00,58.35,58.41,58.33,58.35,260945.0,52.1968,52.2505,52.1789,52.1968,260945.0
2019-12-12 11:20:00,58.35,58.35,58.33,58.35,224036.0,52.1968,52.1968,52.1789,52.1968,224036.0
2019-12-12 11:25:00,58.35,58.35,58.29,58.3,108619.0,52.1968,52.1968,52.1432,52.1521,108619.0
2019-12-12 11:30:00,58.3,58.34,58.28,58.31,162636.0,52.1521,52.1879,52.1342,52.1611,162636.0
2019-12-12 11:35:00,58.31,58.35,58.26,58.34,117939.0,52.1611,52.1968,52.1163,52.1879,117939.0
2019-12-12 11:40:00,58.33,58.34,58.29,58.33,84903.0,52.1789,52.1879,52.1432,52.1789,84903.0
2019-12-12 11:45:00,58.33,58.39,58.32,58.33,93740.0,52.1789,52.2326,52.17,52.1789,93740.0
2019-12-12 11:50:00,58.32,58.38,58.25,58.26,159361.0,52.17,52.2237,52.1074,52.1163,159361.0
2019-12-12 11:55:00,58.26,58.27,58.06,58.23,88864.0,52.1163,52.1253,51.9374,52.0895,88864.0
2019-12-12 12:00:00,58.23,58.36,58.22,58.32,149175.0,52.0895,52.2058,52.0805,52.17,149175.0
2019-12-12 12:05:00,58.32,58.35,58.29,58.35,92271.0,52.17,52.1968,52.1432,52.1968,92271.0
2019-12-12 12:10:00,58.34,58.38,58.29,58.31,205883.0,52.1879,52.2237,52.1432,52.1611,205883.0
2019-12-12 12:15:00,58.31,58.34,58.24,58.25,69644.0,52.1611,52.1879,52.0984,52.1074,69644.0
2019-12-12 12:20:00,58.25,58.26,58.18,58.2,82763.0,52.1074,52.1163,52.0448,52.0627,82763.0
2019-12-12 12:25:00,58.2,58.22,58.07,58.1,257768.0,52.0627,52.0805,51.9464,51.9732,257768.0
2019-12-12 12:30:00,58.1,58.28,58.07,58.23,202846.0,51.9732,52.1342,51.9464,52.0895,202846.0
2019-12-12 12:35:00,58.23,58.3,58.22,58.27,68181.0,52.0895,52.1521,52.0805,52.1253,68181.0
2019-12-12 12:40:00,58.28,58.29,58.17,58.19,71273.0,52.1342,52.1432,52.0358,52.0537,71273.0
2019-12-12 12:45:00,58.18,58.23,58.14,58.18,60469.0,52.0448,52.0895,52.009,52.0448,60469.0
2019-12-12 12:50:00,58.17,58.19,58.12,58.19,55715.0,52.0358,52.0537,51.9911,52.0537,55715.0
2019-12-12 12:55:00,58.18,58.28,58.18,58.19,237407.0,52.0448,52.1342,52.0448,52.0537,237407.0
2019-12-12 13:00:00,58.18,58.29,58.18,58.27,127784.0,52.0448,52.1432,52.0448,52.1253,127784.0
2019-12-12 13:05:00,58.28,58.32,58.22,58.26,104724.0,52.1342,52.17,52.0805,52.1163,104724.0
2019-12-12 13:10:00,58.27,58.32,58.24,58.31,40702.0,52.1253,52.17,52.0984,52.1611,40702.0
2019-12-12 13:15:00,58.32,58.34,58.29,58.34,46959.0,52.17,52.1879,52.1432,52.1879,46959.0
2019-12-12 13:20:00,58.33,58.37,58.33,58.36,47548.0,52.1789,52.2147,52.1789,52.2058,47548.0
2019-12-12 13:25:00,58.36,58.37,58.28,58.33,83654.0,52.2058,52.2147,52.1342,52.1789,83654.0
2019-12-12 13:30:00,58.33,58.36,58.31,58.33,48224.0,52.1789,52.2058,52.1611,52.1789,48224.0
2019-12-12 13:35:00,58.32,58.33,58.27,58.3,47464.0,52.17,52.1789,52.1253,52.1521,47464.0
2019-12-12 13:40:00,58.3,58.34,58.28,58.33,62797.0,52.1521,52.1879,52.1342,52.1789,62797.0
2019-12-12 13:45:00,58.32,58.33,58.28,58.32,53636.0,52.17,52.1789,52.1342,52.17,53636.0
2019-12-12 13:50:00,58.32,58.33,58.22,58.24,74806.0,52.17,52.1789,52.0805,52.0984,74806.0
2019-12-12 13:55:00,58.25,58.31,58.24,58.3,55534.0,52.1074,52.1611,52.0984,52.1521,55534.0
2019-12-12 14:00:00,58.29,58.31,58.27,58.28,46398.0,52.1432,52.1611,52.1253,52.1342,46398.0
2019-12-12 14:05:00,58.28,58.34,58.28,58.34,75625.0,52.1342,52.1879,52.1342,52.1879,75625.0
2019-12-12 14:10:00,58.34,58.34,58.18,58.22,66329.0,52.1879,52.1879,52.0448,52.0805,66329.0
2019-12-12 14:15:00,58.22,58.3,58.22,58.28,58349.0,52.0805,52.1521,52.0805,52.1342,58349.0
2019-12-12 14:20:00,58.28,58.28,58.22,58.25,54145.0,52.1342,52.1342,52.0805,52.1074,54145.0
2019-12-12 14:25:00,58.25,58.26,58.21,58.25,76131.0,52.1074,52.1163,52.0716,52.1074,76131.0
2019-12-12 14:30:00,58.26,58.47,58.23,58.41,265881.0,52.1163,52.3042,52.0895,52.2505,265881.0
2019-12-12 14:35:00,58.43,58.45,58.24,58.28,122434.0,52.2684,52.2863,52.0984,52.1342,122434.0
2019-12-12 14:40:00,58.28,58.34,58.27,58.3,114198.0,52.1342,52.1879,52.1253,52.1521,114198.0
2019-12-12 14:45:00,58.3,58.33,58.25,58.26,96922.0,52.1521,52.1789,52.1074,52.1163,96922.0
2019-12-12 14:50:00,58.27,58.39,58.26,58.37,102661.0,52.1253,52.2326,52.1163,52.2147,102661.0
2019-12-12 14:55:00,58.37,58.41,58.29,58.31,84927.0,52.2147,52.2505,52.1432,52.1611,84927.0
2019-12-12 15:00:00,58.32,58.39,58.29,58.39,76675.0,52.17,52.2326,52.1432,52.2326,76675.0
2019-12-12 15:05:00,58.38,58.4,58.36,58.4,71341.0,52.2237,52.2416,52.2058,52.2416,71341.0
2019-12-12 15:10:00,58.4,58.4,58.3,58.3,73467.0,52.2416,52.2416,52.1521,52.1521,73467.0
2019-12-12 15:15:00,58.3,58.34,58.3,58.34,51540.0,52.1521,52.1879,52.1521,52.1879,51540.0
2019-12-12 15:20:00,58.34,58.38,58.32,58.34,139014.0,52.1879,52.2237,52.17,52.1879,139014.0
2019-12-12 15:25:00,58.34,58.4,58.33,58.39,113162.0,52.1879,52.2416,52.1789,52.2326,113162.0
2019-12-12 15:30:00,58.39,58.4,58.31,58.33,140404.0,52.2326,52.2416,52.1611,52.1789,140404.0
2019-12-12 15:35:00,58.33,58.48,58.33,58.46,239811.0,52.1789,52.3131,52.1789,52.2952,239811.0
2019-12-12 15:40:00,58.45,58.5,58.45,58.49,278351.0,52.2863,52.331,52.2863,52.3221,278351.0
2019-12-12 15:45:00,58.49,58.5,58.38,58.5,333786.0,52.3221,52.331,52.2237,52.331,333786.0
2019-12-12 15:50:00,58.5,58.57,58.5,58.56,344653.0,52.331,52.3936,52.331,52.3847,344653.0
2019-12-12 15:55:00,58.57,58.62,58.52,58.62,856242.0,52.3936,52.4384,52.3489,52.4384,856242.0
2019-12-13 09:30:00,59.05,59.06,58.82,58.85,615623.0,52.823,52.832,52.6173,52.6441,615623.0
2019-12-13 09:35:00,58.85,58.89,58.74,58.77,323641.0,52.6441,52.6799,52.5457,52.5725,323641.0
2019-12-13 09:40:00,58.77,58.82,58.73,58.78,160737.0,52.5725,52.6173,52.5368,52.5815,160737.0
2019-12-13 09:45:00,58.77,58.87,58.7,58.76,304937.0,52.5725,52.662,52.5099,52.5636,304937.0
2019-12-13 09:50:00,58.76,58.9,58.72,58.82,231186.0,52.5636,52.6888,52.5278,52.6173,231186.0
2019-12-13 09:55:00,58.82,58.93,58.79,58.85,173395.0,52.6173,52.7157,52.5904,52.6441,173395.0
2019-12-13 10:00:00,58.85,59.28,58.77,59.26,285084.0,52.6441,53.0288,52.5725,53.0109,285084.0
2019-12-13 10:05:00,59.26,59.48,59.19,59.46,244902.0,53.0109,53.2077,52.9483,53.1898,244902.0
2019-12-13 10:10:00,59.46,59.52,59.15,59.18,188241.0,53.1898,53.2435,52.9125,52.9393,188241.0
2019-12-13 10:15:00,59.18,59.4,59.09,59.35,96615.0,52.9393,53.1361,52.8588,53.0914,96615.0
2019-12-13 10:20:00,59.34,59.43,59.31,59.38,84857.0,53.0824,53.1629,53.0556,53.1182,84857.0
2019-12-13 10:25:00,59.39,59.42,59.07,59.1,153674.0,53.1272,53.154,52.8409,52.8677,153674.0
2019-12-13 10:30:00,59.1,59.22,58.99,59.16,182123.0,52.8677,52.9751,52.7693,52.9214,182123.0
2019-12-13 10:35:00,59.17,59.17,59.03,59.16,238445.0,52.9304,52.9304,52.8051,52.9214,238445.0
2019-12-13 10:40:00,59.16,59.37,59.15,59.33,139696.0,52.9214,53.1093,52.9125,53.0735,139696.0
2019-12-13 10:45:00,59.33,59.43,59.27,59.32,122942.0,53.0735,53.1629,53.0198,53.0645,122942.0
2019-12-13 10:50:00,59.32,59.34,59.15,59.16,147099.0,53.0645,53.0824,52.9125,52.9214,147099.0
2019-12-13 10:55:00,59.15,59.21,59.05,59.1,113222.0,52.9125,52.9661,52.823,52.8677,113222.0
2019-12-13 11:00:00,59.11,59.2,59.08,59.15,69465.0,52.8767,52.9572,52.8499,52.9125,69465.0
2019-12-13 11:05:00,59.15,59.24,59.14,59.18,75088.0,52.9125,52.993,52.9035,52.9393,75088.0
2019-12-13 11:10:00,59.18,59.27,59.14,59.15,75793.0,52.9393,53.0198,52.9035,52.9125,75793.0
2019-12-13 11:15:00,59.15,59.16,58.94,58.97,110806.0,52.9125,52.9214,52.7246,52.7515,110806.0
2019-12-13 11:20:00,58.96,58.99,58.85,58.88,89781.0,52.7425,52.7693,52.6441,52.6709,89781.0
2019-12-13 11:25:00,58.87,58.89,58.72,58.73,97015.0,52.662,52.6799,52.5278,52.5368,97015.0
2019-12-13 11:30:00,58.74,58.87,58.73,58.87,46560.0,52.5457,52.662,52.5368,52.662,46560.0
2019-12-13 11:35:00,58.87,58.95,58.86,58.95,25724.0,52.662,52.7336,52.6531,52.7336,25724.0
2019-12-13 11:40:00,58.94,58.97,58.89,58.89,44974.0,52.7246,52.7515,52.6799,52.6799,44974.0
2019-12-13 11:45:00,58.9,59.02,58.89,58.98,99776.0,52.6888,52.7962,52.6799,52.7604,99776.0
2019-12-13 11:50:00,58.98,59.01,58.96,58.98,66450.0,52.7604,52.7872,52.7425,52.7604,66450.0
2019-12-13 11:55:00,58.99,59.01,58.96,59.01,117808.0,52.7693,52.7872,52.7425,52.7872,117808.0
2019-12-13 12:00:00,59.01,59.07,58.99,58.99,119618.0,52.7872,52.8409,52.7693,52.7693,119618.0
2019-12-13 12:05:00,58.99,59.0,58.9,58.91,86309.0,52.7693,52.7783,52.6888,52.6978,86309.0
2019-12-13 12:10:00,58.91,58.95,58.87,58.89,74745.0,52.6978,52.7336,52.662,52.6799,74745.0
2019-12-13 12:15:00,58.89,58.9,58.83,58.89,53893.0,52.6799,52.6888,52.6262,52.6799,53893.0
2019-12-13 12:20:00,58.89,58.94,58.87,58.87,44370.0,52.6799,52.7246,52.662,52.662,44370.0
2019-12-13 12:25:00,58.88,58.91,58.79,58.8,98115.0,52.6709,52.6978,52.5904,52.5994,98115.0
2019-12-13 12:30:00,58.79,58.8,58.72,58.74,139454.0,52.5904,52.5994,52.5278,52.5457,139454.0
2019-12-13 12:35:00,58.74,58.79,58.71,58.79,21932.0,52.5457,52.5904,52.5189,52.5904,21932.0
2019-12-13 12:40:00,58.8,58.8,58.73,58.75,42722.0,52.5994,52.5994,52.5368,52.5547,42722.0
2019-12-13 12:45:00,58.76,58.8,58.75,58.76,17760.0,52.5636,52.5994,52.5547,52.5636,17760.0
2019-12-13 12:50:00,58.76,58.8,58.73,58.74,38583.0,52.5636,52.5994,52.5368,52.5457,38583.0
2019-12-13 12:55:00,58.74,58.8,58.74,58.8,27580.0,52.5457,52.5994,52.5457,52.5994,27580.0
2019-12-13 13:00:00,58.8,58.8,58.68,58.69,92236.0,52.5994,52.5994,52.492,52.501,92236.0
2019-12-13 13:05:00,58.69,58.69,58.63,58.64,86242.0,52.501,52.501,52.4473,52.4563,86242.0
2019-12-13 13:10:00,58.64,58.67,58.62,58.63,55541.0,52.4563,52.4831,52.4384,52.4473,55541.0
2019-12-13 13:15:00,58.63,58.63,58.55,58.56,84244.0,52.4473,52.4473,52.3757,52.3847,84244.0
2019-12-13 13:20:00,58.56,58.65,58.55,58.62,117056.0,52.3847,52.4652,52.3757,52.4384,117056.0
2019-12-13 13:25:00,58.62,58.72,58.61,58.71,49079.0,52.4384,52.5278,52.4294,52.5189,49079.0
2019-12-13 13:30:00,58.71,58.71,58.62,58.63,62136.0,52.5189,52.5189,52.4384,52.4473,62136.0
2019-12-13 13:35:00,58.62,58.63,58.57,58.58,70376.0,52.4384,52.4473,52.3936,52.4026,70376.0
2019-12-13 13:40:00,58.58,58.59,58.55,58.58,28867.0,52.4026,52.4115,52.3757,52.4026,28867.0
2019-12-13 13:45:00,58.58,58.61,58.57,58.6,52074.0,52.4026,52.4294,52.3936,52.4205,52074.0
2019-12-13 13:50:00,58.6,58.61,58.57,58.58,37004.0,52.4205,52.4294,52.3936,52.4026,37004.0
2019-12-13 13:55:00,58.58,58.61,58.56,58.6,54033.0,52.4026,52.4294,52.3847,52.4205,54033.0
2019-12-13 14:00:00,58.59,58.61,58.55,58.57,35350.0,52.4115,52.4294,52.3757,52.3936,35350.0
2019-12-13 14:05:00,58.56,58.62,58.56,58.59,49228.0,52.3847,52.4384,52.3847,52.4115,49228.0
2019-12-13 14:10:00,58.59,58.6,58.55,58.55,28549.0,52.4115,52.4205,52.3757,52.3757,28549.0
2019-12-13 14:15:00,58.55,58.6,58.55,58.58,32841.0,52.3757,52.4205,52.3757,52.4026,32841.0
2019-12-13 14:20:00,58.57,58.61,58.55,58.55,29616.0,52.3936,52.4294,52.3757,52.3757,29616.0
2019-12-13 14:25:00,58.55,58.57,58.54,58.54,34776.0,52.3757,52.3936,52.3668,52.3668,34776.0
2019-12-13 14:30:00,58.54,58.57,58.5,58.51,54955.0,52.3668,52.3936,52.331,52.34,54955.0
2019-12-13 14:35:00,58.5,58.51,58.44,58.45,76287.0,52.331,52.34,52.2773,52.2863,76287.0
2019-12-13 14:40:00,58.45,58.47,58.43,58.46,62149.0,52.2863,52.3042,52.2684,52.2952,62149.0
2019-12-13 14:45:00,58.46,58.48,58.42,58.47,87333.0,52.2952,52.3131,52.2595,52.3042,87333.0
2019-12-13 14:50:00,58.47,58.47,58.41,58.45,39019.0,52.3042,52.3042,52.2505,52.2863,39019.0
2019-12-13 14:55:00,58.46,58.5,58.45,58.49,61568.0,52.2952,52.331,52.2863,52.3221,61568.0
2019-12-13 15:00:00,58.48,58.54,58.48,58.54,47068.0,52.3131,52.3668,52.3131,52.3668,47068.0
2019-12-13 15:05:00,58.53,58.55,58.51,58.51,48834.0,52.3579,52.3757,52.34,52.34,48834.0
2019-12-13 15:10:00,58.51,58.52,58.45,58.47,55159.0,52.34,52.3489,52.2863,52.3042,55159.0
2019-12-13 15:15:00,58.47,58.52,58.45,58.46,63576.0,52.3042,52.3489,52.2863,52.2952,63576.0
2019-12-13 15:20:00,58.46,58.49,58.42,58.42,60925.0,52.2952,52.3221,52.2595,52.2595,60925.0
2019-12-13 15:25:00,58.43,58.44,58.4,58.41,56445.0,52.2684,52.2773,52.2416,52.2505,56445.0
2019-12-13 15:30:00,58.4,58.47,58.4,58.41,69266.0,52.2416,52.3042,52.2416,52.2505,69266.0
2019-12-13 15:35:00,58.41,58.48,58.4,58.44,94324.0,52.2505,52.3131,52.2416,52.2773,94324.0
2019-12-13 15:40:00,58.45,58.45,58.38,58.38,64250.0,52.2863,52.2863,52.2237,52.2237,64250.0
2019-12-13 15:45:00,58.38,58.39,58.31,58.33,313114.0,52.2237,52.2326,52.1611,52.1789,313114.0
2019-12-13 15:50:00,58.34,58.39,58.33,58.34,203125.0,52.1879,52.2326,52.1789,52.1879,203125.0
2019-12-13 15:55:00,58.34,58.35,58.25,58.25,770294.0,52.1879,52.1968,52.1074,52.1074,770294.0
2019-12-16 09:30:00,58.29,58.6,58.29,58.45,360615.0,52.1432,52.4205,52.1432,52.2863,360615.0
2019-12-16 09:35:00,58.45,58.5,58.36,58.43,135566.0,52.2863,52.331,52.2058,52.2684,135566.0
2019-12-16 09:40:00,58.43,58.45,58.31,58.37,132610.0,52.2684,52.2863,52.1611,52.2147,132610.0
2019-12-16 09:45:00,58.37,58.42,58.35,58.41,65719.0,52.2147,52.2595,52.1968,52.2505,65719.0
2019-12-16 09:50:00,58.4,58.44,58.38,58.43,70121.0,52.2416,52.2773,52.2237,52.2684,70121.0
2019-12-16 09:55:00,58.43,58.44,58.41,58.41,66487.0,52.2684,52.2773,52.2505,52.2505,66487.0
2019-12-16 10:00:00,58.42,58.42,58.38,58.41,110779.0,52.2595,52.2595,52.2237,52.2505,110779.0
2019-12-16 10:05:00,58.4,58.41,58.38,58.41,35922.0,52.2416,52.2505,52.2237,52.2505,35922.0
2019-12-16 10:10:00,58.4,58.41,58.36,58.4,47944.0,52.2416,52.2505,52.2058,52.2416,47944.0
2019-12-16 10:15:00,58.4,58.43,58.38,58.41,54321.0,52.2416,52.2684,52.2237,52.2505,54321.0
2019-12-16 10:20:00,58.41,58.41,58.38,58.4,33145.0,52.2505,52.2505,52.2237,52.2416,33145.0
2019-12-16 10:25:00,58.39,58.4,58.37,58.39,30456.0,52.2326,52.2416,52.2147,52.2326,30456.0
2019-12-16 10:30:00,58.39,58.4,58.33,58.36,87891.0,52.2326,52.2416,52.1789,52.2058,87891.0
2019-12-16 10:35:00,58.35,58.38,58.29,58.38,122731.0,52.1968,52.2237,52.1432,52.2237,122731.0
2019-12-16 10:40:00,58.38,58.43,58.37,58.42,60604.0,52.2237,52.2684,52.2147,52.2595,60604.0
2019-12-16 10:45:00,58.43,58.43,58.4,58.43,96675.0,52.2684,52.2684,52.2416,52.2684,96675.0
2019-12-16 10:50:00,58.43,58.44,58.38,58.38,32724.0,52.2684,52.2773,52.2237,52.2237,32724.0
2019-12-16 10:55:00,58.38,58.39,58.32,58.33,48687.0,52.2237,52.2326,52.17,52.1789,48687.0
2019-12-16 11:00:00,58.33,58.34,58.3,58.32,68070.0,52.1789,52.1879,52.1521,52.17,68070.0
2019-12-16 11:05:00,58.33,58.36,58.31,58.35,87798.0,52.1789,52.2058,52.1611,52.1968,87798.0
2019-12-16 11:10:00,58.35,58.38,58.35,58.36,47753.0,52.1968,52.2237,52.1968,52.2058,47753.0
2019-12-16 11:15:00,58.36,58.41,58.35,58.4,53848.0,52.2058,52.2505,52.1968,52.2416,53848.0
2019-12-16 11:20:00,58.4,58.4,58.33,58.36,64623.0,52.2416,52.2416,52.1789,52.2058,64623.0
2019-12-16 11:25:00,58.37,58.39,58.34,58.38,32222.0,52.2147,52.2326,52.1879,52.2237,32222.0
2019-12-16 11:30:00,58.39,58.39,58.33,58.34,39200.0,52.2326,52.2326,52.1789,52.1879,39200.0
2019-12-16 11:35:00,58.33,58.38,58.33,58.36,25130.0,52.1789,52.2237,52.1789,52.2058,25130.0
2019-12-16 11:40:00,58.36,58.4,58.35,58.4,52636.0,52.2058,52.2416,52.1968,52.2416,52636.0
2019-12-16 11:45:00,58.4,58.4,58.37,58.37,26049.0,52.2416,52.2416,52.2147,52.2147,26049.0
2019-12-16 11:50:00,58.38,58.38,58.36,58.37,11578.0,52.2237,52.2237,52.2058,52.2147,11578.0
2019-12-16 11:55:00,58.37,58.39,58.36,58.38,24895.0,52.2147,52.2326,52.2058,52.2237,24895.0
2019-12-16 12:00:00,58.37,58.39,58.37,58.39,18789.0,52.2147,52.2326,52.2147,52.2326,18789.0
2019-12-16 12:05:00,58.39,58.4,58.37,58.38,32707.0,52.2326,52.2416,52.2147,52.2237,32707.0
2019-12-16 12:10:00,58.38,58.41,58.37,58.41,18460.0,52.2237,52.2505,52.2147,52.2505,18460.0
2019-12-16 12:15:00,58.41,58.41,58.39,58.41,23275.0,52.2505,52.2505,52.2326,52.2505,23275.0
2019-12-16 12:20:00,58.4,58.41,58.38,58.4,17166.0,52.2416,52.2505,52.2237,52.2416,17166.0
2019-12-16 12:25:00,58.39,58.4,58.36,58.36,18862.0,52.2326,52.2416,52.2058,52.2058,18862.0
2019-12-16 12:30:00,58.36,58.37,58.33,58.33,33244.0,52.2058,52.2147,52.1789,52.1789,33244.0
2019-12-16 12:35:00,58.33,58.39,58.32,58.39,36465.0,52.1789,52.2326,52.17,52.2326,36465.0
2019-12-16 12:40:00,58.39,58.49,58.38,58.48,180658.0,52.2326,52.3221,52.2237,52.3131,180658.0
2019-12-16 12:45:00,58.48,58.5,58.45,58.49,77035.0,52.3131,52.331,52.2863,52.3221,77035.0
2019-12-16 12:50:00,58.49,58.58,58.49,58.56,75184.0,52.3221,52.4026,52.3221,52.3847,75184.0
2019-12-16 12:55:00,58.56,58.59,58.55,58.59,49804.0,52.3847,52.4115,52.3757,52.4115,49804.0
2019-12-16 13:00:00,58.59,58.59,58.55,58.57,50443.0,52.4115,52.4115,52.3757,52.3936,50443.0
2019-12-16 13:05:00,58.57,58.58,58.55,58.58,22994.0,52.3936,52.4026,52.3757,52.4026,22994.0
2019-12-16 13:10:00,58.58,58.62,58.57,58.62,33184.0,52.4026,52.4384,52.3936,52.4384,33184.0
2019-12-16 13:15:00,58.63,58.69,58.62,58.69,47407.0,52.4473,52.501,52.4384,52.501,47407.0
2019-12-16 13:20:00,58.69,58.7,58.66,58.67,44895.0,52.501,52.5099,52.4741,52.4831,44895.0
2019-12-16 13:25:00,58.66,58.68,58.63,58.66,28218.0,52.4741,52.492,52.4473,52.4741,28218.0
2019-12-16 13:30:00,58.66,58.69,58.65,58.69,24246.0,52.4741,52.501,52.4652,52.501,24246.0
2019-12-16 13:35:00,58.69,58.7,58.65,58.65,22428.0,52.501,52.5099,52.4652,52.4652,22428.0
2019-12-16 13:40:00,58.65,58.66,58.62,58.63,20680.0,52.4652,52.4741,52.4384,52.4473,20680.0
2019-12-16 13:45:00,58.62,58.66,58.6,58.62,34122.0,52.4384,52.4741,52.4205,52.4384,34122.0
2019-12-16 13:50:00,58.61,58.65,58.6,58.64,17020.0,52.4294,52.4652,52.4205,52.4563,17020.0
2019-12-16 13:55:00,58.64,58.64,58.6,58.63,31252.0,52.4563,52.4563,52.4205,52.4473,31252.0
2019-12-16 14:00:00,58.64,58.65,58.62,58.64,29987.0,52.4563,52.4652,52.4384,52.4563,29987.0
2019-12-16 14:05:00,58.64,58.68,58.63,58.67,57223.0,52.4563,52.492,52.4473,52.4831,57223.0
2019-12-16 14:10:00,58.66,58.68,58.63,58.65,27661.0,52.4741,52.492,52.4473,52.4652,27661.0
2019-12-16 14:15:00,58.65,58.65,58.59,58.62,57520.0,52.4652,52.4652,52.4115,52.4384,57520.0
2019-12-16 14:20:00,58.62,58.63,58.58,58.6,114234.0,52.4384,52.4473,52.4026,52.4205,114234.0
2019-12-16 14:25:00,58.6,58.6,58.54,58.55,29860.0,52.4205,52.4205,52.3668,52.3757,29860.0
2019-12-16 14:30:00,58.55,58.56,58.49,58.52,110875.0,52.3757,52.3847,52.3221,52.3489,110875.0
2019-12-16 14:35:00,58.51,58.52,58.45,58.5,94186.0,52.34,52.3489,52.2863,52.331,94186.0
2019-12-16 14:40:00,58.51,58.55,58.5,58.55,22221.0,52.34,52.3757,52.331,52.3757,22221.0
2019-12-16 14:45:00,58.55,58.57,58.53,58.55,118305.0,52.3757,52.3936,52.3579,52.3757,118305.0
2019-12-16 14:50:00,58.55,58.56,58.54,58.56,38981.0,52.3757,52.3847,52.3668,52.3847,38981.0
2019-12-16 14:55:00,58.56,58.61,58.55,58.56,56381.0,52.3847,52.4294,52.3757,52.3847,56381.0
2019-12-16 15:00:00,58.57,58.57,58.51,58.53,39639.0,52.3936,52.3936,52.34,52.3579,39639.0
2019-12-16 15:05:00,58.54,58.54,58.49,58.5,34525.0,52.3668,52.3668,52.3221,52.331,34525.0
2019-12-16 15:10:00,58.5,58.53,58.49,58.51,40105.0,52.331,52.3579,52.3221,52.34,40105.0
2019-12-16 15:15:00,58.51,58.55,58.5,58.55,35500.0,52.34,52.3757,52.331,52.3757,35500.0
2019-12-16 15:20:00,58.54,58.57,58.53,58.56,36864.0,52.3668,52.3936,52.3579,52.3847,36864.0
2019-12-16 15:25:00,58.55,58.57,58.53,58.54,27372.0,52.3757,52.3936,52.3579,52.3668,27372.0
2019-12-16 15:30:00,58.54,58.6,58.52,58.6,79472.0,52.3668,52.4205,52.3489,52.4205,79472.0
2019-12-16 15:35:00,58.61,58.64,58.59,58.64,93979.0,52.4294,52.4563,52.4115,52.4563,93979.0
2019-12-16 15:40:00,58.64,58.66,58.62,58.66,105606.0,52.4563,52.4741,52.4384,52.4741,105606.0
2019-12-16 15:45:00,58.66,58.67,58.61,58.67,112637.0,52.4741,52.4831,52.4294,52.4831,112637.0
2019-12-16 15:50:00,58.67,58.69,58.61,58.61,140728.0,52.4831,52.501,52.4294,52.4294,140728.0
2019-12-16 15:55:00,58.61,58.62,58.54,58.54,270106.0,52.4294,52.4384,52.3668,52.3668,270106.0
2019-12-17 09:30:00,59.71,59.71,59.33,59.43,673493.0,53.4134,53.4134,53.0735,53.1629,673493.0
2019-12-17 09:35:00,59.42,59.52,59.15,59.23,325887.0,53.154,53.2435,52.9125,52.984,325887.0
2019-12-17 09:40:00,59.23,59.23,58.97,59.05,248809.0,52.984,52.984,52.7515,52.823,248809.0
2019-12-17 09:45:00,59.07,59.08,58.95,58.96,164455.0,52.8409,52.8499,52.7336,52.7425,164455.0
2019-12-17 09:50:00,58.96,59.0,58.91,58.94,152703.0,52.7425,52.7783,52.6978,52.7246,152703.0
2019-12-17 09:55:00,58.94,58.94,58.82,58.88,139023.0,52.7246,52.7246,52.6173,52.6709,139023.0
2019-12-17 10:00:00,58.88,58.93,58.79,58.84,279647.0,52.6709,52.7157,52.5904,52.6352,279647.0
2019-12-17 10:05:00,58.84,59.01,58.78,58.98,253648.0,52.6352,52.7872,52.5815,52.7604,253648.0
2019-12-17 10:10:00,58.99,59.09,58.94,59.09,214825.0,52.7693,52.8588,52.7246,52.8588,214825.0
2019-12-17 10:15:00,59.08,59.19,59.03,59.18,161816.0,52.8499,52.9483,52.8051,52.9393,161816.0
2019-12-17 10:20:00,59.18,59.18,59.07,59.08,149329.0,52.9393,52.9393,52.8409,52.8499,149329.0
2019-12-17 10:25:00,59.09,59.13,59.04,59.07,72853.0,52.8588,52.8946,52.8141,52.8409,72853.0
2019-12-17 10:30:00,59.07,59.08,58.99,59.08,92746.0,52.8409,52.8499,52.7693,52.8499,92746.0
2019-12-17 10:35:00,59.08,59.11,59.06,59.07,66773.0,52.8499,52.8767,52.832,52.8409,66773.0
2019-12-17 10:40:00,59.07,59.1,59.06,59.08,48947.0,52.8409,52.8677,52.832,52.8499,48947.0
2019-12-17 10:45:00,59.08,59.15,59.06,59.15,107181.0,52.8499,52.9125,52.832,52.9125,107181.0
2019-12-17 10:50:00,59.15,59.16,59.06,59.07,69345.0,52.9125,52.9214,52.832,52.8409,69345.0
2019-12-17 10:55:00,59.06,59.13,59.05,59.11,76986.0,52.832,52.8946,52.823,52.8767,76986.0
2019-12-17 11:00:00,59.09,59.11,59.05,59.07,59152.0,52.8588,52.8767,52.823,52.8409,59152.0
2019-12-17 11:05:00,59.07,59.08,59.04,59.07,81291.0,52.8409,52.8499,52.8141,52.8409,81291.0
2019-12-17 11:10:00,59.07,59.07,59.04,59.06,35524.0,52.8409,52.8409,52.8141,52.832,35524.0
2019-12-17 11:15:00,59.06,59.11,59.04,59.1,66140.0,52.832,52.8767,52.8141,52.8677,66140.0
2019-12-17 11:20:00,59.1,59.15,59.09,59.15,84275.0,52.8677,52.9125,52.8588,52.9125,84275.0
2019-12-17 11:25:00,59.15,59.16,59.1,59.15,107922.0,52.9125,52.9214,52.8677,52.9125,107922.0
2019-12-17 11:30:00,59.15,59.16,59.13,59.14,46264.0,52.9125,52.9214,52.8946,52.9035,46264.0
2019-12-17 11:35:00,59.14,59.2,59.14,59.18,81854.0,52.9035,52.9572,52.9035,52.9393,81854.0
2019-12-17 11:40:00,59.18,59.19,59.17,59.19,43057.0,52.9393,52.9483,52.9304,52.9483,43057.0
2019-12-17 11:45:00,59.19,59.2,59.16,59.17,61296.0,52.9483,52.9572,52.9214,52.9304,61296.0
2019-12-17 11:50:00,59.16,59.19,59.12,59.17,65967.0,52.9214,52.9483,52.8856,52.9304,65967.0
2019-12-17 11:55:00,59.17,59.2,59.16,59.19,41662.0,52.9304,52.9572,52.9214,52.9483,41662.0
2019-12-17 12:00:00,59.19,59.21,59.17,59.19,50929.0,52.9483,52.9661,52.9304,52.9483,50929.0
2019-12-17 12:05:00,59.18,59.2,59.15,59.16,36732.0,52.9393,52.9572,52.9125,52.9214,36732.0
2019-12-17 12:10:00,59.15,59.16,59.1,59.11,39171.0,52.9125,52.9214,52.8677,52.8767,39171.0
2019-12-17 12:15:00,59.1,59.16,59.09,59.15,38273.0,52.8677,52.9214,52.8588,52.9125,38273.0
2019-12-17 12:20:00,59.15,59.18,59.13,59.16,23042.0,52.9125,52.9393,52.8946,52.9214,23042.0
2019-12-17 12:25:00,59.16,59.19,59.14,59.17,42700.0,52.9214,52.9483,52.9035,52.9304,42700.0
2019-12-17 12:30:00,59.18,59.19,59.13,59.14,59016.0,52.9393,52.9483,52.8946,52.9035,59016.0
2019-12-17 12:35:00,59.14,59.15,59.08,59.08,44120.0,52.9035,52.9125,52.8499,52.8499,44120.0
2019-12-17 12:40:00,59.08,59.09,59.03,59.05,76624.0,52.8499,52.8588,52.8051,52.823,76624.0
2019-12-17 12:45:00,59.05,59.08,59.04,59.05,43247.0,52.823,52.8499,52.8141,52.823,43247.0
2019-12-17 12:50:00,59.05,59.08,59.04,59.08,20749.0,52.823,52.8499,52.8141,52.8499,20749.0
2019-12-17 12:55:00,59.08,59.09,59.04,59.05,66058.0,52.8499,52.8588,52.8141,52.823,66058.0
2019-12-17 13:00:00,59.05,59.06,59.04,59.05,27163.0,52.823,52.832,52.8141,52.823,27163.0
2019-12-17 13:05:00,59.06,59.06,59.03,59.05,22510.0,52.832,52.832,52.8051,52.823,22510.0
2019-12-17 13:10:00,59.05,59.05,59.01,59.01,31565.0,52.823,52.823,52.7872,52.7872,31565.0
2019-12-17 13:15:00,59.01,59.05,59.0,59.02,28121.0,52.7872,52.823,52.7783,52.7962,28121.0
2019-12-17 13:20:00,59.02,59.02,58.96,58.97,32715.0,52.7962,52.7962,52.7425,52.7515,32715.0
2019-12-17 13:25:00,58.97,58.97,58.94,58.95,26251.0,52.7515,52.7515,52.7246,52.7336,26251.0
2019-12-17 13:30:00,58.95,58.99,58.94,58.98,23360.0,52.7336,52.7693,52.7246,52.7604,23360.0
2019-12-17 13:35:00,58.98,58.99,58.94,58.95,26017.0,52.7604,52.7693,52.7246,52.7336,26017.0
2019-12-17 13:40:00,58.94,58.95,58.92,58.94,27581.0,52.7246,52.7336,52.7067,52.7246,27581.0
2019-12-17 13:45:00,58.95,58.95,58.85,58.88,108144.0,52.7336,52.7336,52.6441,52.6709,108144.0
2019-12-17 13:50:00,58.88,58.95,58.88,58.91,41948.0,52.6709,52.7336,52.6709,52.6978,41948.0
2019-12-17 13:55:00,58.91,58.95,58.9,58.94,37805.0,52.6978,52.7336,52.6888,52.7246,37805.0
2019-12-17 14:00:00,58.94,58.98,58.9,58.98,57655.0,52.7246,52.7604,52.6888,52.7604,57655.0
2019-12-17 14:05:00,58.98,59.02,58.97,59.01,70055.0,52.7604,52.7962,52.7515,52.7872,70055.0
2019-12-17 14:10:00,59.01,59.05,59.0,59.03,29410.0,52.7872,52.823,52.7783,52.8051,29410.0
2019-12-17 14:15:00,59.03,59.03,58.96,58.97,53339.0,52.8051,52.8051,52.7425,52.7515,53339.0
2019-12-17 14:20:00,58.97,59.0,58.96,59.0,29757.0,52.7515,52.7783,52.7425,52.7783,29757.0
2019-12-17 14:25:00,59.0,59.03,58.99,59.03,50526.0,52.7783,52.8051,52.7693,52.8051,50526.0
2019-12-17 14:30:00,59.02,59.03,58.97,58.97,40058.0,52.7962,52.8051,52.7515,52.7515,40058.0
2019-12-17 14:35:00,58.97,59.03,58.97,59.03,47074.0,52.7515,52.8051,52.7515,52.8051,47074.0
2019-12-17 14:40:00,59.03,59.05,59.0,59.05,52843.0,52.8051,52.823,52.7783,52.823,52843.0
2019-12-17 14:45:00,59.05,59.05,59.01,59.03,53971.0,52.823,52.823,52.7872,52.8051,53971.0
2019-12-17 14:50:00,59.03,59.11,59.03,59.1,33196.0,52.8051,52.8767,52.8051,52.8677,33196.0
2019-12-17 14:55:00,59.1,59.14,59.09,59.12,37531.0,52.8677,52.9035,52.8588,52.8856,37531.0
2019-12-17 15:00:00,59.12,59.2,59.1,59.19,78321.0,52.8856,52.9572,52.8677,52.9483,78321.0
2019-12-17 15:05:00,59.19,59.22,59.18,59.2,76318.0,52.9483,52.9751,52.9393,52.9572,76318.0
2019-12-17 15:10:00,59.19,59.2,59.19,59.2,26774.0,52.9483,52.9572,52.9483,52.9572,26774.0
2019-12-17 15:15:00,59.2,59.2,59.14,59.16,93903.0,52.9572,52.9572,52.9035,52.9214,93903.0
2019-12-17 15:20:00,59.17,59.2,59.15,59.18,94282.0,52.9304,52.9572,52.9125,52.9393,94282.0
2019-12-17 15:25:00,59.18,59.18,59.14,59.15,47825.0,52.9393,52.9393,52.9035,52.9125,47825.0
2019-12-17 15:30:00,59.15,59.15,59.09,59.1,126646.0,52.9125,52.9125,52.8588,52.8677,126646.0
2019-12-17 15:35:00,59.11,59.18,59.1,59.18,92028.0,52.8767,52.9393,52.8677,52.9393,92028.0
2019-12-17 15:40:00,59.18,59.18,59.11,59.13,96787.0,52.9393,52.9393,52.8767,52.8946,96787.0
2019-12-17 15:45:00,59.14,59.14,59.08,59.11,137382.0,52.9035,52.9035,52.8499,52.8767,137382.0
2019-12-17 15:50:00,59.11,59.18,59.1,59.18,199907.0,52.8767,52.9393,52.8677,52.9393,199907.0
2019-12-17 15:55:00,59.18,59.25,59.17,59.23,600969.0,52.9393,53.0019,52.9304,52.984,600969.0
2019-12-18 09:30:00,59.6,59.64,59.09,59.15,498280.0,53.315,53.3508,52.8588,52.9125,498280.0
2019-12-18 09:35:00,59.15,59.27,59.04,59.24,109535.0,52.9125,53.0198,52.8141,52.993,109535.0
2019-12-18 09:40:00,59.25,59.33,59.22,59.33,87489.0,53.0019,53.0735,52.9751,53.0735,87489.0
2019-12-18 09:45:00,59.33,59.35,59.19,59.19,110809.0,53.0735,53.0914,52.9483,52.9483,110809.0
2019-12-18 09:50:00,59.2,59.2,59.11,59.11,120658.0,52.9572,52.9572,52.8767,52.8767,120658.0
2019-12-18 09:55:00,59.1,59.12,58.96,59.0,320044.0,52.8677,52.8856,52.7425,52.7783,320044.0
2019-12-18 10:00:00,59.0,59.04,58.95,59.01,143262.0,52.7783,52.8141,52.7336,52.7872,143262.0
2019-12-18 10:05:00,59.01,59.03,58.92,58.93,118350.0,52.7872,52.8051,52.7067,52.7157,118350.0
2019-12-18 10:10:00,58.93,58.96,58.86,58.94,218875.0,52.7157,52.7425,52.6531,52.7246,218875.0
2019-12-18 10:15:00,58.94,59.06,58.93,59.05,224718.0,52.7246,52.832,52.7157,52.823,224718.0
2019-12-18 10:20:00,59.05,59.09,58.91,58.98,295316.0,52.823,52.8588,52.6978,52.7604,295316.0
2019-12-18 10:25:00,58.98,59.1,58.96,59.08,120568.0,52.7604,52.8677,52.7425,52.8499,120568.0
2019-12-18 10:30:00,59.08,59.13,59.01,59.04,368120.0,52.8499,52.8946,52.7872,52.8141,368120.0
2019-12-18 10:35:00,59.01,59.03,58.96,58.97,210752.0,52.7872,52.8051,52.7425,52.7515,210752.0
2019-12-18 10:40:00,58.96,58.97,58.9,58.96,139231.0,52.7425,52.7515,52.6888,52.7425,139231.0
2019-12-18 10:45:00,58.97,59.05,58.96,58.98,74910.0,52.7515,52.823,52.7425,52.7604,74910.0
2019-12-18 10:50:00,58.98,59.0,58.91,58.96,89980.0,52.7604,52.7783,52.6978,52.7425,89980.0
2019-12-18 10:55:00,58.95,58.96,58.9,58.9,81129.0,52.7336,52.7425,52.6888,52.6888,81129.0
2019-12-18 11:00:00,58.9,58.91,58.8,58.8,175912.0,52.6888,52.6978,52.5994,52.5994,175912.0
2019-12-18 11:05:00,58.8,58.82,58.74,58.75,145510.0,52.5994,52.6173,52.5457,52.5547,145510.0
2019-12-18 11:10:00,58.75,58.83,58.75,58.78,65982.0,52.5547,52.6262,52.5547,52.5815,65982.0
2019-12-18 11:15:00,58.78,58.89,58.74,58.83,114790.0,52.5815,52.6799,52.5457,52.6262,114790.0
2019-12-18 11:20:00,58.83,58.89,58.82,58.89,44218.0,52.6262,52.6799,52.6173,52.6799,44218.0
2019-12-18 11:25:00,58.89,58.91,58.85,58.86,112915.0,52.6799,52.6978,52.6441,52.6531,112915.0
2019-12-18 11:30:00,58.87,58.91,58.75,58.75,157492.0,52.662,52.6978,52.5547,52.5547,157492.0
2019-12-18 11:35:00,58.75,58.84,58.74,58.82,92448.0,52.5547,52.6352,52.5457,52.6173,92448.0
2019-12-18 11:40:00,58.83,58.83,58.79,58.8,65283.0,52.6262,52.6262,52.5904,52.5994,65283.0
2019-12-18 11:45:00,58.8,58.81,58.72,58.74,137553.0,52.5994,52.6083,52.5278,52.5457,137553.0
2019-12-18 11:50:00,58.74,58.76,58.71,58.74,44890.0,52.5457,52.5636,52.5189,52.5457,44890.0
2019-12-18 11:55:00,58.75,58.77,58.73,58.76,38125.0,52.5547,52.5725,52.5368,52.5636,38125.0
2019-12-18 12:00:00,58.76,58.77,58.74,58.77,66094.0,52.5636,52.5725,52.5457,52.5725,66094.0
2019-12-18 12:05:00,58.76,58.78,58.76,58.78,56788.0,52.5636,52.5815,52.5636,52.5815,56788.0
2019-12-18 12:10:00,58.78,58.82,58.76,58.8,47055.0,52.5815,52.6173,52.5636,52.5994,47055.0
2019-12-18 12:15:00,58.8,58.81,58.78,58.8,43231.0,52.5994,52.6083,52.5815,52.5994,43231.0
2019-12-18 12:20:00,58.8,58.81,58.77,58.78,132585.0,52.5994,52.6083,52.5725,52.5815,132585.0
2019-12-18 12:25:00,58.79,58.81,58.78,58.8,30122.0,52.5904,52.6083,52.5815,52.5994,30122.0
2019-12-18 12:30:00,58.81,58.81,58.77,58.78,20581.0,52.6083,52.6083,52.5725,52.5815,20581.0
2019-12-18 12:35:00,58.77,58.81,58.76,58.79,42437.0,52.5725,52.6083,52.5636,52.5904,42437.0
2019-12-18 12:40:00,58.79,58.79,58.75,58.75,35233.0,52.5904,52.5904,52.5547,52.5547,35233.0
2019-12-18 12:45:00,58.76,58.79,58.75,58.77,26589.0,52.5636,52.5904,52.5547,52.5725,26589.0
2019-12-18 12:50:00,58.77,58.79,58.75,58.79,20145.0,52.5725,52.5904,52.5547,52.5904,20145.0
2019-12-18 12:55:00,58.79,58.79,58.75,58.77,28908.0,52.5904,52.5904,52.5547,52.5725,28908.0
2019-12-18 13:00:00,58.77,58.81,58.77,58.79,33858.0,52.5725,52.6083,52.5725,52.5904,33858.0
2019-12-18 13:05:00,58.79,58.8,58.78,58.79,18484.0,52.5904,52.5994,52.5815,52.5904,18484.0
2019-12-18 13:10:00,58.78,58.81,58.76,58.8,49711.0,52.5815,52.6083,52.5636,52.5994,49711.0
2019-12-18 13:15:00,58.81,58.82,58.79,58.8,37825.0,52.6083,52.6173,52.5904,52.5994,37825.0
2019-12-18 13:20:00,58.79,58.81,58.74,58.8,54883.0,52.5904,52.6083,52.5457,52.5994,54883.0
2019-12-18 13:25:00,58.81,58.84,58.78,58.79,103790.0,52.6083,52.6352,52.5815,52.5904,103790.0
2019-12-18 13:30:00,58.8,58.85,58.79,58.85,46252.0,52.5994,52.6441,52.5904,52.6441,46252.0
2019-12-18 13:35:00,58.84,58.85,58.81,58.83,118439.0,52.6352,52.6441,52.6083,52.6262,118439.0
2019-12-18 13:40:00,58.83,58.87,58.83,58.84,159407.0,52.6262,52.662,52.6262,52.6352,159407.0
2019-12-18 13:45:00,58.84,58.85,58.82,58.85,265612.0,52.6352,52.6441,52.6173,52.6441,265612.0
2019-12-18 13:50:00,58.85,58.87,58.84,58.84,65170.0,52.6441,52.662,52.6352,52.6352,65170.0
2019-12-18 13:55:00,58.84,58.85,58.83,58.83,18500.0,52.6352,52.6441,52.6262,52.6262,18500.0
2019-12-18 14:00:00,58.84,58.86,58.83,58.86,29463.0,52.6352,52.6531,52.6262,52.6531,29463.0
2019-12-18 14:05:00,58.85,58.86,58.83,58.85,29910.0,52.6441,52.6531,52.6262,52.6441,29910.0
2019-12-18 14:10:00,58.85,58.85,58.83,58.84,47355.0,52.6441,52.6441,52.6262,52.6352,47355.0
2019-12-18 14:15:00,58.83,58.85,58.82,58.85,33864.0,52.6262,52.6441,52.6173,52.6441,33864.0
2019-12-18 14:20:00,58.85,58.86,58.82,58.85,128226.0,52.6441,52.6531,52.6173,52.6441,128226.0
2019-12-18 14:25:00,58.85,58.93,58.84,58.9,144750.0,52.6441,52.7157,52.6352,52.6888,144750.0
2019-12-18 14:30:00,58.89,58.94,58.88,58.94,80900.0,52.6799,52.7246,52.6709,52.7246,80900.0
2019-12-18 14:35:00,58.94,58.98,58.93,58.94,30787.0,52.7246,52.7604,52.7157,52.7246,30787.0
2019-12-18 14:40:00,58.94,58.99,58.94,58.97,28777.0,52.7246,52.7693,52.7246,52.7515,28777.0
2019-12-18 14:45:00,58.97,59.09,58.96,59.06,82544.0,52.7515,52.8588,52.7425,52.832,82544.0
2019-12-18 14:50:00,59.06,59.1,59.03,59.04,54185.0,52.832,52.8677,52.8051,52.8141,54185.0
2019-12-18 14:55:00,59.05,59.05,59.03,59.04,26506.0,52.823,52.823,52.8051,52.8141,26506.0
2019-12-18 15:00:00,59.05,59.05,59.01,59.02,23365.0,52.823,52.823,52.7872,52.7962,23365.0
2019-12-18 15:05:00,59.02,59.08,59.01,59.08,47845.0,52.7962,52.8499,52.7872,52.8499,47845.0
2019-12-18 15:10:00,59.07,59.13,59.07,59.08,89250.0,52.8409,52.8946,52.8409,52.8499,89250.0
2019-12-18 15:15:00,59.08,59.12,59.06,59.12,39363.0,52.8499,52.8856,52.832,52.8856,39363.0
2019-12-18 15:20:00,59.12,59.15,59.11,59.15,64921.0,52.8856,52.9125,52.8767,52.9125,64921.0
2019-12-18 15:25:00,59.16,59.17,59.14,59.17,56837.0,52.9214,52.9304,52.9035,52.9304,56837.0
2019-12-18 15:30:00,59.17,59.19,59.15,59.18,68572.0,52.9304,52.9483,52.9125,52.9393,68572.0
2019-12-18 15:35:00,59.18,59.2,59.17,59.2,51300.0,52.9393,52.9572,52.9304,52.9572,51300.0
2019-12-18 15:40:00,59.21,59.21,59.15,59.16,163576.0,52.9661,52.9661,52.9125,52.9214,163576.0
2019-12-18 15:45:00,59.16,59.18,59.13,59.18,88849.0,52.9214,52.9393,52.8946,52.9393,88849.0
2019-12-18 15:50:00,59.19,59.19,59.11,59.12,143672.0,52.9483,52.9483,52.8767,52.8856,143672.0
2019-12-18 15:55:00,59.12,59.18,59.09,59.1,323671.0,52.8856,52.9393,52.8588,52.8677,323671.0
2019-12-19 09:30:00,58.5,58.5,57.92,58.0,426107.0,52.7012,52.7012,52.1787,52.2507,426107.0
2019-12-19 09:35:00,58.0,58.08,57.92,57.97,178728.0,52.2507,52.3228,52.1787,52.2237,178728.0
2019-12-19 09:40:00,57.95,58.0,57.91,57.97,129022.0,52.2057,52.2507,52.1697,52.2237,129022.0
2019-12-19 09:45:00,57.97,58.12,57.95,58.08,141878.0,52.2237,52.3588,52.2057,52.3228,141878.0
2019-12-19 09:50:00,58.09,58.17,58.06,58.16,119113.0,52.3318,52.4039,52.3048,52.3949,119113.0
2019-12-19 09:55:00,58.15,58.17,58.02,58.05,84660.0,52.3859,52.4039,52.2688,52.2958,84660.0
2019-12-19 10:00:00,58.05,58.15,58.04,58.06,58018.0,52.2958,52.3859,52.2868,52.3048,58018.0
2019-12-19 10:05:00,58.07,58.07,58.01,58.04,60315.0,52.3138,52.3138,52.2598,52.2868,60315.0
2019-12-19 10:10:00,58.04,58.09,58.03,58.09,64902.0,52.2868,52.3318,52.2778,52.3318,64902.0
2019-12-19 10:15:00,58.09,58.13,58.05,58.05,71301.0,52.3318,52.3679,52.2958,52.2958,71301.0
2019-12-19 10:20:00,58.05,58.06,58.01,58.04,50439.0,52.2958,52.3048,52.2598,52.2868,50439.0
2019-12-19 10:25:00,58.05,58.1,58.02,58.03,92257.0,52.2958,52.3408,52.2688,52.2778,92257.0
2019-12-19 10:30:00,58.03,58.07,57.93,57.93,104863.0,52.2778,52.3138,52.1877,52.1877,104863.0
2019-12-19 10:35:00,57.93,57.93,57.9,57.91,77768.0,52.1877,52.1877,52.1607,52.1697,77768.0
2019-12-19 10:40:00,57.91,57.92,57.88,57.9,79041.0,52.1697,52.1787,52.1426,52.1607,79041.0
2019-12-19 10:45:00,57.9,58.03,57.89,58.02,76857.0,52.1607,52.2778,52.1516,52.2688,76857.0
2019-12-19 10:50:00,58.03,58.13,58.01,58.13,58599.0,52.2778,52.3679,52.2598,52.3679,58599.0
2019-12-19 10:55:00,58.13,58.18,58.12,58.17,160880.0,52.3679,52.4129,52.3588,52.4039,160880.0
2019-12-19 11:00:00,58.16,58.21,58.14,58.2,206309.0,52.3949,52.4399,52.3769,52.4309,206309.0
2019-12-19 11:05:00,58.2,58.2,58.15,58.18,178322.0,52.4309,52.4309,52.3859,52.4129,178322.0
2019-12-19 11:10:00,58.18,58.18,58.12,58.16,72022.0,52.4129,52.4129,52.3588,52.3949,72022.0
2019-12-19 11:15:00,58.16,58.16,58.08,58.13,40147.0,52.3949,52.3949,52.3228,52.3679,40147.0
2019-12-19 11:20:00,58.13,58.2,58.1,58.2,64655.0,52.3679,52.4309,52.3408,52.4309,64655.0
2019-12-19 11:25:00,58.2,58.25,58.18,58.25,51203.0,52.4309,52.476,52.4129,52.476,51203.0
2019-12-19 11:30:00,58.25,58.26,58.22,58.26,61086.0,52.476,52.485,52.4489,52.485,61086.0
2019-12-19 11:35:00,58.26,58.26,58.22,58.23,31542.0,52.485,52.485,52.4489,52.4579,31542.0
2019-12-19 11:40:00,58.22,58.23,58.18,58.19,42777.0,52.4489,52.4579,52.4129,52.4219,42777.0
2019-12-19 11:45:00,58.2,58.25,58.15,58.24,35681.0,52.4309,52.476,52.3859,52.467,35681.0
2019-12-19 11:50:00,58.24,58.25,58.18,58.21,29321.0,52.467,52.476,52.4129,52.4399,29321.0
2019-12-19 11:55:00,58.21,58.23,58.19,58.2,22968.0,52.4399,52.4579,52.4219,52.4309,22968.0
2019-12-19 12:00:00,58.2,58.22,58.19,58.21,103008.0,52.4309,52.4489,52.4219,52.4399,103008.0
2019-12-19 12:05:00,58.21,58.22,58.15,58.16,48238.0,52.4399,52.4489,52.3859,52.3949,48238.0
2019-12-19 12:10:00,58.15,58.16,58.07,58.07,42276.0,52.3859,52.3949,52.3138,52.3138,42276.0
2019-12-19 12:15:00,58.07,58.15,58.07,58.15,42554.0,52.3138,52.3859,52.3138,52.3859,42554.0
2019-12-19 12:20:00,58.14,58.15,58.11,58.12,27883.0,52.3769,52.3859,52.3498,52.3588,27883.0
2019-12-19 12:25:00,58.12,58.12,58.1,58.11,17622.0,52.3588,52.3588,52.3408,52.3498,17622.0
2019-12-19 12:30:00,58.11,58.14,58.1,58.14,24171.0,52.3498,52.3769,52.3408,52.3769,24171.0
2019-12-19 12:35:00,58.14,58.14,58.1,58.1,23659.0,52.3769,52.3769,52.3408,52.3408,23659.0
2019-12-19 12:40:00,58.1,58.12,58.06,58.09,49345.0,52.3408,52.3588,52.3048,52.3318,49345.0
2019-12-19 12:45:00,58.08,58.11,58.08,58.09,46584.0,52.3228,52.3498,52.3228,52.3318,46584.0
2019-12-19 12:50:00,58.09,58.1,58.06,58.06,19656.0,52.3318,52.3408,52.3048,52.3048,19656.0
2019-12-19 12:55:00,58.05,58.07,58.03,58.04,27066.0,52.2958,52.3138,52.2778,52.2868,27066.0
2019-12-19 13:00:00,58.03,58.03,57.98,57.98,103427.0,52.2778,52.2778,52.2327,52.2327,103427.0
2019-12-19 13:05:00,57.98,58.03,57.98,58.03,101964.0,52.2327,52.2778,52.2327,52.2778,101964.0
2019-12-19 13:10:00,58.03,58.07,58.02,58.07,36146.0,52.2778,52.3138,52.2688,52.3138,36146.0
2019-12-19 13:15:00,58.07,58.11,58.07,58.11,44498.0,52.3138,52.3498,52.3138,52.3498,44498.0
2019-12-19 13:20:00,58.11,58.11,58.1,58.11,18345.0,52.3498,52.3498,52.3408,52.3498,18345.0
2019-12-19 13:25:00,58.11,58.11,58.09,58.11,43443.0,52.3498,52.3498,52.3318,52.3498,43443.0
2019-12-19 13:30:00,58.11,58.16,58.09,58.16,62867.0,52.3498,52.3949,52.3318,52.3949,62867.0
2019-12-19 13:35:00,58.15,58.16,58.14,58.15,15689.0,52.3859,52.3949,52.3769,52.3859,15689.0
2019-12-19 13:40:00,58.15,58.16,58.13,58.14,90230.0,52.3859,52.3949,52.3679,52.3769,90230.0
2019-12-19 13:45:00,58.14,58.16,58.13,58.15,84007.0,52.3769,52.3949,52.3679,52.3859,84007.0
2019-12-19 13:50:00,58.15,58.16,58.13,58.14,40952.0,52.3859,52.3949,52.3679,52.3769,40952.0
2019-12-19 13:55:00,58.14,58.15,58.13,58.14,36357.0,52.3769,52.3859,52.3679,52.3769,36357.0
2019-12-19 14:00:00,58.15,58.15,58.13,58.15,17076.0,52.3859,52.3859,52.3679,52.3859,17076.0
2019-12-19 14:05:00,58.15,58.2,58.14,58.2,42931.0,52.3859,52.4309,52.3769,52.4309,42931.0
2019-12-19 14:10:00,58.19,58.23,58.19,58.22,25987.0,52.4219,52.4579,52.4219,52.4489,25987.0
2019-12-19 14:15:00,58.23,58.23,58.18,58.19,41903.0,52.4579,52.4579,52.4129,52.4219,41903.0
2019-12-19 14:20:00,58.19,58.19,58.13,58.14,28336.0,52.4219,52.4219,52.3679,52.3769,28336.0
2019-12-19 14:25:00,58.14,58.17,58.13,58.14,59643.0,52.3769,52.4039,52.3679,52.3769,59643.0
2019-12-19 14:30:00,58.14,58.14,58.12,58.13,37058.0,52.3769,52.3769,52.3588,52.3679,37058.0
2019-12-19 14:35:00,58.14,58.15,58.11,58.11,30397.0,52.3769,52.3859,52.3498,52.3498,30397.0
2019-12-19 14:40:00,58.11,58.12,58.11,58.12,16653.0,52.3498,52.3588,52.3498,52.3588,16653.0
2019-12-19 14:45:00,58.12,58.12,58.1,58.1,38861.0,52.3588,52.3588,52.3408,52.3408,38861.0
2019-12-19 14:50:00,58.1,58.11,58.09,58.1,23894.0,52.3408,52.3498,52.3318,52.3408,23894.0
2019-12-19 14:55:00,58.09,58.12,58.09,58.12,128675.0,52.3318,52.3588,52.3318,52.3588,128675.0
2019-12-19 15:00:00,58.11,58.15,58.11,58.13,43315.0,52.3498,52.3859,52.3498,52.3679,43315.0
2019-12-19 15:05:00,58.13,58.15,58.1,58.1,41124.0,52.3679,52.3859,52.3408,52.3408,41124.0
2019-12-19 15:10:00,58.11,58.11,58.07,58.07,50206.0,52.3498,52.3498,52.3138,52.3138,50206.0
2019-12-19 15:15:00,58.08,58.1,58.05,58.09,47623.0,52.3228,52.3408,52.2958,52.3318,47623.0
2019-12-19 15:20:00,58.1,58.1,58.07,58.08,29509.0,52.3408,52.3408,52.3138,52.3228,29509.0
2019-12-19 15:25:00,58.07,58.08,58.06,58.07,175142.0,52.3138,52.3228,52.3048,52.3138,175142.0
2019-12-19 15:30:00,58.06,58.07,58.01,58.05,91974.0,52.3048,52.3138,52.2598,52.2958,91974.0
2019-12-19 15:35:00,58.05,58.06,58.03,58.04,91381.0,52.2958,52.3048,52.2778,52.2868,91381.0
2019-12-19 15:40:00,58.05,58.1,58.04,58.09,83139.0,52.2958,52.3408,52.2868,52.3318,83139.0
2019-12-19 15:45:00,58.08,58.09,58.07,58.08,91511.0,52.3228,52.3318,52.3138,52.3228,91511.0
2019-12-19 15:50:00,58.07,58.08,58.01,58.02,293303.0,52.3138,52.3228,52.2598,52.2688,293303.0
2019-12-19 15:55:00,58.01,58.02,57.95,57.96,608660.0,52.2598,52.2688,52.2057,52.2147,608660.0
2019-12-20 09:30:00,57.78,58.0,57.32,58.0,683481.0,52.0526,52.2507,51.6381,52.2507,683481.0
2019-12-20 09:35:00,57.99,58.19,57.98,58.0,403261.0,52.2417,52.4219,52.2327,52.2507,403261.0
2019-12-20 09:40:00,57.98,58.08,57.96,57.98,134424.0,52.2327,52.3228,52.2147,52.2327,134424.0
2019-12-20 09:45:00,57.98,58.13,57.97,58.13,263640.0,52.2327,52.3679,52.2237,52.3679,263640.0
2019-12-20 09:50:00,58.14,58.2,58.06,58.16,232406.0,52.3769,52.4309,52.3048,52.3949,232406.0
2019-12-20 09:55:00,58.16,58.24,58.12,58.19,111727.0,52.3949,52.467,52.3588,52.4219,111727.0
2019-12-20 10:00:00,58.19,58.24,58.09,58.18,145000.0,52.4219,52.467,52.3318,52.4129,145000.0
2019-12-20 10:05:00,58.18,58.23,58.13,58.18,112833.0,52.4129,52.4579,52.3679,52.4129,112833.0
2019-12-20 10:10:00,58.18,58.2,58.14,58.2,128897.0,52.4129,52.4309,52.3769,52.4309,128897.0
2019-12-20 10:15:00,58.2,58.27,58.17,58.21,127356.0,52.4309,52.494,52.4039,52.4399,127356.0
2019-12-20 10:20:00,58.2,58.2,58.08,58.11,50120.0,52.4309,52.4309,52.3228,52.3498,50120.0
2019-12-20 10:25:00,58.12,58.19,58.11,58.17,32040.0,52.3588,52.4219,52.3498,52.4039,32040.0
2019-12-20 10:30:00,58.16,58.17,58.08,58.1,32380.0,52.3949,52.4039,52.3228,52.3408,32380.0
2019-12-20 10:35:00,58.09,58.16,58.08,58.16,46094.0,52.3318,52.3949,52.3228,52.3949,46094.0
2019-12-20 10:40:00,58.16,58.16,58.11,58.11,50169.0,52.3949,52.3949,52.3498,52.3498,50169.0
2019-12-20 10:45:00,58.11,58.12,58.09,58.11,18435.0,52.3498,52.3588,52.3318,52.3498,18435.0
2019-12-20 10:50:00,58.13,58.14,58.08,58.09,31858.0,52.3679,52.3769,52.3228,52.3318,31858.0
2019-12-20 10:55:00,58.09,58.14,58.08,58.12,41641.0,52.3318,52.3769,52.3228,52.3588,41641.0
2019-12-20 11:00:00,58.13,58.14,58.11,58.14,48036.0,52.3679,52.3769,52.3498,52.3769,48036.0
2019-12-20 11:05:00,58.14,58.15,58.1,58.14,62348.0,52.3769,52.3859,52.3408,52.3769,62348.0
2019-12-20 11:10:00,58.14,58.16,58.12,58.14,54764.0,52.3769,52.3949,52.3588,52.3769,54764.0
2019-12-20 11:15:00,58.13,58.15,58.13,58.13,25856.0,52.3679,52.3859,52.3679,52.3679,25856.0
2019-12-20 11:20:00,58.14,58.14,58.09,58.12,20698.0,52.3769,52.3769,52.3318,52.3588,20698.0
2019-12-20 11:25:00,58.12,58.13,58.05,58.07,34209.0,52.3588,52.3679,52.2958,52.3138,34209.0
2019-12-20 11:30:00,58.08,58.13,58.07,58.11,51786.0,52.3228,52.3679,52.3138,52.3498,51786.0
2019-12-20 11:35:00,58.11,58.11,58.06,58.08,29913.0,52.3498,52.3498,52.3048,52.3228,29913.0
2019-12-20 11:40:00,58.08,58.12,58.06,58.12,17915.0,52.3228,52.3588,52.3048,52.3588,17915.0
2019-12-20 11:45:00,58.12,58.13,58.09,58.1,37683.0,52.3588,52.3679,52.3318,52.3408,37683.0
2019-12-20 11:50:00,58.1,58.12,58.08,58.12,20633.0,52.3408,52.3588,52.3228,52.3588,20633.0
2019-12-20 11:55:00,58.12,58.13,58.1,58.1,34879.0,52.3588,52.3679,52.3408,52.3408,34879.0
2019-12-20 12:00:00,58.1,58.11,58.07,58.09,16030.0,52.3408,52.3498,52.3138,52.3318,16030.0
2019-12-20 12:05:00,58.09,58.17,58.07,58.16,33411.0,52.3318,52.4039,52.3138,52.3949,33411.0
2019-12-20 12:10:00,58.16,58.17,58.12,58.12,28553.0,52.3949,52.4039,52.3588,52.3588,28553.0
2019-12-20 12:15:00,58.12,58.17,58.12,58.15,26313.0,52.3588,52.4039,52.3588,52.3859,26313.0
2019-12-20 12:20:00,58.15,58.16,58.12,58.13,12216.0,52.3859,52.3949,52.3588,52.3679,12216.0
2019-12-20 12:25:00,58.13,58.18,58.12,58.18,28468.0,52.3679,52.4129,52.3588,52.4129,28468.0
2019-12-20 12:30:00,58.17,58.18,58.16,58.17,16977.0,52.4039,52.4129,52.3949,52.4039,16977.0
2019-12-20 12:35:00,58.17,58.19,58.14,58.14,56664.0,52.4039,52.4219,52.3769,52.3769,56664.0
2019-12-20 12:40:00,58.14,58.17,58.13,58.16,16413.0,52.3769,52.4039,52.3679,52.3949,16413.0
2019-12-20 12:45:00,58.15,58.16,58.14,58.15,10152.0,52.3859,52.3949,52.3769,52.3859,10152.0
2019-12-20 12:50:00,58.16,58.18,58.15,58.17,27027.0,52.3949,52.4129,52.3859,52.4039,27027.0
2019-12-20 12:55:00,58.17,58.18,58.15,58.15,19250.0,52.4039,52.4129,52.3859,52.3859,19250.0
2019-12-20 13:00:00,58.16,58.18,58.15,58.17,21024.0,52.3949,52.4129,52.3859,52.4039,21024.0
2019-12-20 13:05:00,58.17,58.19,58.16,58.17,44834.0,52.4039,52.4219,52.3949,52.4039,44834.0
2019-12-20 13:10:00,58.17,58.17,58.14,58.14,22940.0,52.4039,52.4039,52.3769,52.3769,22940.0
2019-12-20 13:15:00,58.15,58.21,58.12,58.21,86346.0,52.3859,52.4399,52.3588,52.4399,86346.0
2019-12-20 13:20:00,58.2,58.22,58.19,58.21,45393.0,52.4309,52.4489,52.4219,52.4399,45393.0
2019-12-20 13:25:00,58.21,58.23,58.2,58.21,28984.0,52.4399,52.4579,52.4309,52.4399,28984.0
2019-12-20 13:30:00,58.22,58.3,58.21,58.3,60879.0,52.4489,52.521,52.4399,52.521,60879.0
2019-12-20 13:35:00,58.29,58.3,58.29,58.3,26197.0,52.512,52.521,52.512,52.521,26197.0
2019-12-20 13:40:00,58.3,58.3,58.24,58.26,23522.0,52.521,52.521,52.467,52.485,23522.0
2019-12-20 13:45:00,58.26,58.28,58.24,58.28,28883.0,52.485,52.503,52.467,52.503,28883.0
2019-12-20 13:50:00,58.27,58.28,58.24,58.25,52133.0,52.494,52.503,52.467,52.476,52133.0
2019-12-20 13:55:00,58.25,58.26,58.2,58.21,35907.0,52.476,52.485,52.4309,52.4399,35907.0
2019-12-20 14:00:00,58.2,58.2,58.12,58.13,36230.0,52.4309,52.4309,52.3588,52.3679,36230.0
2019-12-20 14:05:00,58.12,58.13,58.08,58.09,23658.0,52.3588,52.3679,52.3228,52.3318,23658.0
2019-12-20 14:10:00,58.09,58.11,58.05,58.05,40344.0,52.3318,52.3498,52.2958,52.2958,40344.0
2019-12-20 14:15:00,58.05,58.07,58.04,58.05,52173.0,52.2958,52.3138,52.2868,52.2958,52173.0
2019-12-20 14:20:00,58.05,58.06,58.03,58.05,18420.0,52.2958,52.3048,52.2778,52.2958,18420.0
2019-12-20 14:25:00,58.06,58.08,58.05,58.06,36042.0,52.3048,52.3228,52.2958,52.3048,36042.0
2019-12-20 14:30:00,58.06,58.07,58.04,58.06,30549.0,52.3048,52.3138,52.2868,52.3048,30549.0
2019-12-20 14:35:00,58.05,58.07,58.04,58.04,60606.0,52.2958,52.3138,52.2868,52.2868,60606.0
2019-12-20 14:40:00,58.04,58.05,58.01,58.05,44124.0,52.2868,52.2958,52.2598,52.2958,44124.0
2019-12-20 14:45:00,58.04,58.06,58.04,58.05,15295.0,52.2868,52.3048,52.2868,52.2958,15295.0
2019-12-20 14:50:00,58.05,58.06,58.04,58.05,48333.0,52.2958,52.3048,52.2868,52.2958,48333.0
2019-12-20 14:55:00,58.04,58.1,58.03,58.07,32846.0,52.2868,52.3408,52.2778,52.3138,32846.0
2019-12-20 15:00:00,58.07,58.07,58.05,58.05,30592.0,52.3138,52.3138,52.2958,52.2958,30592.0
2019-12-20 15:05:00,58.06,58.07,58.03,58.04,39783.0,52.3048,52.3138,52.2778,52.2868,39783.0
2019-12-20 15:10:00,58.04,58.04,58.01,58.03,51373.0,52.2868,52.2868,52.2598,52.2778,51373.0
2019-12-20 15:15:00,58.03,58.05,58.01,58.02,67139.0,52.2778,52.2958,52.2598,52.2688,67139.0
2019-12-20 15:20:00,58.01,58.03,57.99,58.01,48836.0,52.2598,52.2778,52.2417,52.2598,48836.0
2019-12-20 15:25:00,58.02,58.02,57.95,57.96,85595.0,52.2688,52.2688,52.2057,52.2147,85595.0
2019-12-20 15:30:00,57.97,57.98,57.9,57.93,78283.0,52.2237,52.2327,52.1607,52.1877,78283.0
2019-12-20 15:35:00,57.94,57.95,57.84,57.85,152096.0,52.1967,52.2057,52.1066,52.1156,152096.0
2019-12-20 15:40:00,57.85,57.85,57.83,57.84,105399.0,52.1156,52.1156,52.0976,52.1066,105399.0
2019-12-20 15:45:00,57.84,57.91,57.79,57.9,369963.0,52.1066,52.1697,52.0616,52.1607,369963.0
2019-12-20 15:50:00,57.89,57.99,57.86,57.99,197132.0,52.1516,52.2417,52.1246,52.2417,197132.0
2019-12-20 15:55:00,57.99,58.0,57.91,57.94,488660.0,52.2417,52.2507,52.1697,52.1967,488660.0
2019-12-23 09:30:00,58.03,58.19,57.95,58.19,290892.0,52.2778,52.4219,52.2057,52.4219,290892.0
2019-12-23 09:35:00,58.18,58.27,58.1,58.12,148374.0,52.4129,52.494,52.3408,52.3588,148374.0
2019-12-23 09:40:00,58.12,58.12,58.0,58.02,83099.0,52.3588,52.3588,52.2507,52.2688,83099.0
2019-12-23 09:45:00,58.01,58.05,57.99,58.04,62324.0,52.2598,52.2958,52.2417,52.2868,62324.0
2019-12-23 09:50:00,58.05,58.08,58.0,58.03,52788.0,52.2958,52.3228,52.2507,52.2778,52788.0
2019-12-23 09:55:00,58.03,58.06,58.0,58.04,43366.0,52.2778,52.3048,52.2507,52.2868,43366.0
2019-12-23 10:00:00,58.03,58.12,58.03,58.08,37205.0,52.2778,52.3588,52.2778,52.3228,37205.0
2019-12-23 10:05:00,58.08,58.08,58.03,58.03,26619.0,52.3228,52.3228,52.2778,52.2778,26619.0
2019-12-23 10:10:00,58.04,58.17,58.03,58.17,48132.0,52.2868,52.4039,52.2778,52.4039,48132.0
2019-12-23 10:15:00,58.17,58.33,58.12,58.32,52687.0,52.4039,52.548,52.3588,52.539,52687.0
2019-12-23 10:20:00,58.32,58.33,58.27,58.29,39281.0,52.539,52.548,52.494,52.512,39281.0
2019-12-23 10:25:00,58.28,58.29,58.25,58.28,37457.0,52.503,52.512,52.476,52.503,37457.0
2019-12-23 10:30:00,58.28,58.3,58.27,58.28,45501.0,52.503,52.521,52.494,52.503,45501.0
2019-12-23 10:35:00,58.28,58.29,58.22,58.23,61066.0,52.503,52.512,52.4489,52.4579,61066.0
2019-12-23 10:40:00,58.22,58.25,58.19,58.21,63984.0,52.4489,52.476,52.4219,52.4399,63984.0
2019-12-23 10:45:00,58.21,58.27,58.21,58.25,38574.0,52.4399,52.494,52.4399,52.476,38574.0
2019-12-23 10:50:00,58.25,58.27,58.22,58.23,27687.0,52.476,52.494,52.4489,52.4579,27687.0
2019-12-23 10:55:00,58.24,58.27,58.2,58.24,26877.0,52.467,52.494,52.4309,52.467,26877.0
2019-12-23 11:00:00,58.24,58.25,58.2,58.22,22362.0,52.467,52.476,52.4309,52.4489,22362.0
2019-12-23 11:05:00,58.21,58.22,58.18,58.19,20589.0,52.4399,52.4489,52.4129,52.4219,20589.0
2019-12-23 11:10:00,58.18,58.19,58.17,58.18,22299.0,52.4129,52.4219,52.4039,52.4129,22299.0
2019-12-23 11:15:00,58.17,58.18,58.14,58.15,44725.0,52.4039,52.4129,52.3769,52.3859,44725.0
2019-12-23 11:20:00,58.15,58.15,58.12,58.14,45384.0,52.3859,52.3859,52.3588,52.3769,45384.0
2019-12-23 11:25:00,58.15,58.15,58.11,58.13,28520.0,52.3859,52.3859,52.3498,52.3679,28520.0
2019-12-23 11:30:00,58.13,58.17,58.13,58.14,29003.0,52.3679,52.4039,52.3679,52.3769,29003.0
2019-12-23 11:35:00,58.14,58.14,58.11,58.13,32488.0,52.3769,52.3769,52.3498,52.3679,32488.0
2019-12-23 11:40:00,58.13,58.17,58.12,58.16,25414.0,52.3679,52.4039,52.3588,52.3949,25414.0
2019-12-23 11:45:00,58.16,58.17,58.12,58.13,24282.0,52.3949,52.4039,52.3588,52.3679,24282.0
2019-12-23 11:50:00,58.12,58.15,58.12,58.15,23479.0,52.3588,52.3859,52.3588,52.3859,23479.0
2019-12-23 11:55:00,58.15,58.22,58.14,58.21,34249.0,52.3859,52.4489,52.3769,52.4399,34249.0
2019-12-23 12:00:00,58.21,58.26,58.19,58.25,23339.0,52.4399,52.485,52.4219,52.476,23339.0
2019-12-23 12:05:00,58.24,58.25,58.21,58.22,23082.0,52.467,52.476,52.4399,52.4489,23082.0
2019-12-23 12:10:00,58.22,58.22,58.18,58.19,20582.0,52.4489,52.4489,52.4129,52.4219,20582.0
2019-12-23 12:15:00,58.18,58.18,58.14,58.16,37704.0,52.4129,52.4129,52.3769,52.3949,37704.0
2019-12-23 12:20:00,58.16,58.19,58.16,58.18,15810.0,52.3949,52.4219,52.3949,52.4129,15810.0
2019-12-23 12:25:00,58.17,58.21,58.16,58.21,35756.0,52.4039,52.4399,52.3949,52.4399,35756.0
2019-12-23 12:30:00,58.21,58.27,58.2,58.23,29610.0,52.4399,52.494,52.4309,52.4579,29610.0
2019-12-23 12:35:00,58.23,58.23,58.17,58.17,20066.0,52.4579,52.4579,52.4039,52.4039,20066.0
2019-12-23 12:40:00,58.17,58.2,58.16,58.19,31005.0,52.4039,52.4309,52.3949,52.4219,31005.0
2019-12-23 12:45:00,58.19,58.19,58.17,58.18,8762.0,52.4219,52.4219,52.4039,52.4129,8762.0
2019-12-23 12:50:00,58.18,58.18,58.15,58.16,11398.0,52.4129,52.4129,52.3859,52.3949,11398.0
2019-12-23 12:55:00,58.16,58.18,58.14,58.17,46214.0,52.3949,52.4129,52.3769,52.4039,46214.0
2019-12-23 13:00:00,58.17,58.18,58.14,58.15,17595.0,52.4039,52.4129,52.3769,52.3859,17595.0
2019-12-23 13:05:00,58.15,58.18,58.14,58.18,46735.0,52.3859,52.4129,52.3769,52.4129,46735.0
2019-12-23 13:10:00,58.18,58.23,58.17,58.22,32864.0,52.4129,52.4579,52.4039,52.4489,32864.0
2019-12-23 13:15:00,58.22,58.24,58.21,58.23,24184.0,52.4489,52.467,52.4399,52.4579,24184.0
2019-12-23 13:20:00,58.23,58.24,58.22,58.23,20447.0,52.4579,52.467,52.4489,52.4579,20447.0
2019-12-23 13:25:00,58.23,58.28,58.22,58.28,48223.0,52.4579,52.503,52.4489,52.503,48223.0
2019-12-23 13:30:00,58.29,58.33,58.28,58.33,38773.0,52.512,52.548,52.503,52.548,38773.0
2019-12-23 13:35:00,58.33,58.34,58.32,58.33,39555.0,52.548,52.557,52.539,52.548,39555.0
2019-12-23 13:40:00,58.33,58.34,58.27,58.28,36335.0,52.548,52.557,52.494,52.503,36335.0
2019-12-23 13:45:00,58.27,58.28,58.22,58.23,38833.0,52.494,52.503,52.4489,52.4579,38833.0
2019-12-23 13:50:00,58.23,58.28,58.22,58.26,23008.0,52.4579,52.503,52.4489,52.485,23008.0
2019-12-23 13:55:00,58.26,58.27,58.24,58.26,22148.0,52.485,52.494,52.467,52.485,22148.0
2019-12-23 14:00:00,58.26,58.29,58.25,58.28,28014.0,52.485,52.512,52.476,52.503,28014.0
2019-12-23 14:05:00,58.28,58.3,58.27,58.3,45592.0,52.503,52.521,52.494,52.521,45592.0
2019-12-23 14:10:00,58.3,58.3,58.28,58.28,25121.0,52.521,52.521,52.503,52.503,25121.0
2019-12-23 14:15:00,58.29,58.3,58.28,58.3,20245.0,52.512,52.521,52.503,52.521,20245.0
2019-12-23 14:20:00,58.29,58.32,58.29,58.3,23956.0,52.512,52.539,52.512,52.521,23956.0
2019-12-23 14:25:00,58.3,58.3,58.26,58.27,25935.0,52.521,52.521,52.485,52.494,25935.0
2019-12-23 14:30:00,58.27,58.28,58.25,58.26,20106.0,52.494,52.503,52.476,52.485,20106.0
2019-12-23 14:35:00,58.26,58.26,58.22,58.23,56779.0,52.485,52.485,52.4489,52.4579,56779.0
2019-12-23 14:40:00,58.23,58.25,58.23,58.24,15449.0,52.4579,52.476,52.4579,52.467,15449.0
2019-12-23 14:45:00,58.24,58.27,58.24,58.26,31030.0,52.467,52.494,52.467,52.485,31030.0
2019-12-23 14:50:00,58.26,58.27,58.24,58.26,28657.0,52.485,52.494,52.467,52.485,28657.0
2019-12-23 14:55:00,58.25,58.28,58.25,58.25,20372.0,52.476,52.503,52.476,52.476,20372.0
2019-12-23 15:00:00,58.26,58.27,58.23,58.24,30880.0,52.485,52.494,52.4579,52.467,30880.0
2019-12-23 15:05:00,58.24,58.26,58.24,58.24,22195.0,52.467,52.485,52.467,52.467,22195.0
2019-12-23 15:10:00,58.24,58.27,58.24,58.25,30352.0,52.467,52.494,52.467,52.476,30352.0
2019-12-23 15:15:00,58.25,58.26,58.21,58.21,33722.0,52.476,52.485,52.4399,52.4399,33722.0
2019-12-23 15:20:00,58.21,58.23,58.18,58.21,46418.0,52.4399,52.4579,52.4129,52.4399,46418.0
2019-12-23 15:25:00,58.2,58.21,58.17,58.18,25621.0,52.4309,52.4399,52.4039,52.4129,25621.0
2019-12-23 15:30:00,58.18,58.2,58.17,58.19,37704.0,52.4129,52.4309,52.4039,52.4219,37704.0
2019-12-23 15:35:00,58.19,58.2,58.14,58.15,49674.0,52.4219,52.4309,52.3769,52.3859,49674.0
2019-12-23 15:40:00,58.14,58.17,58.13,58.17,71827.0,52.3769,52.4039,52.3679,52.4039,71827.0
2019-12-23 15:45:00,58.17,58.21,58.16,58.18,63694.0,52.4039,52.4399,52.3949,52.4129,63694.0
2019-12-23 15:50:00,58.18,58.24,58.15,58.23,177317.0,52.4129,52.467,52.3859,52.4579,177317.0
2019-12-23 15:55:00,58.23,58.24,58.17,58.23,239819.0,52.4579,52.467,52.4039,52.4579,239819.0
2019-12-24 09:30:00,57.99,58.09,57.71,57.71,164600.0,52.2417,52.3318,51.9895,51.9895,164600.0
2019-12-24 09:35:00,57.71,57.77,57.7,57.7,65332.0,51.9895,52.0435,51.9805,51.9805,65332.0
2019-12-24 09:40:00,57.71,57.87,57.64,57.84,111943.0,51.9895,52.1336,51.9264,52.1066,111943.0
2019-12-24 09:45:00,57.85,57.86,57.64,57.64,49717.0,52.1156,52.1246,51.9264,51.9264,49717.0
2019-12-24 09:50:00,57.64,57.68,57.61,57.65,95719.0,51.9264,51.9625,51.8994,51.9354,95719.0
2019-12-24 09:55:00,57.65,57.73,57.64,57.68,52997.0,51.9354,52.0075,51.9264,51.9625,52997.0
2019-12-24 10:00:00,57.68,57.79,57.67,57.75,53209.0,51.9625,52.0616,51.9535,52.0255,53209.0
2019-12-24 10:05:00,57.75,57.75,57.64,57.66,62621.0,52.0255,52.0255,51.9264,51.9444,62621.0
2019-12-24 10:10:00,57.65,57.7,57.62,57.68,68738.0,51.9354,51.9805,51.9084,51.9625,68738.0
2019-12-24 10:15:00,57.68,57.69,57.64,57.68,26465.0,51.9625,51.9715,51.9264,51.9625,26465.0
2019-12-24 10:20:00,57.67,57.69,57.58,57.58,50944.0,51.9535,51.9715,51.8724,51.8724,50944.0
2019-12-24 10:25:00,57.59,57.6,57.54,57.6,39484.0,51.8814,51.8904,51.8363,51.8904,39484.0
2019-12-24 10:30:00,57.6,57.65,57.59,57.64,40010.0,51.8904,51.9354,51.8814,51.9264,40010.0
2019-12-24 10:35:00,57.63,57.65,57.57,57.59,49706.0,51.9174,51.9354,51.8634,51.8814,49706.0
2019-12-24 10:40:00,57.58,57.64,57.56,57.64,38157.0,51.8724,51.9264,51.8544,51.9264,38157.0
2019-12-24 10:45:00,57.64,57.65,57.59,57.6,27188.0,51.9264,51.9354,51.8814,51.8904,27188.0
2019-12-24 10:50:00,57.61,57.64,57.58,57.64,28998.0,51.8994,51.9264,51.8724,51.9264,28998.0
2019-12-24 10:55:00,57.64,57.65,57.61,57.62,29835.0,51.9264,51.9354,51.8994,51.9084,29835.0
2019-12-24 11:00:00,57.63,57.68,57.62,57.64,32054.0,51.9174,51.9625,51.9084,51.9264,32054.0
2019-12-24 11:05:00,57.65,57.66,57.62,57.64,22560.0,51.9354,51.9444,51.9084,51.9264,22560.0
2019-12-24 11:10:00,57.64,57.68,57.61,57.67,35191.0,51.9264,51.9625,51.8994,51.9535,35191.0
2019-12-24 11:15:00,57.66,57.69,57.66,57.68,29794.0,51.9444,51.9715,51.9444,51.9625,29794.0
2019-12-24 11:20:00,57.67,57.72,57.67,57.69,52092.0,51.9535,51.9985,51.9535,51.9715,52092.0
2019-12-24 11:25:00,57.69,57.73,57.68,57.73,45168.0,51.9715,52.0075,51.9625,52.0075,45168.0
2019-12-24 11:30:00,57.72,57.74,57.69,57.7,55093.0,51.9985,52.0165,51.9715,51.9805,55093.0
2019-12-24 11:35:00,57.7,57.72,57.66,57.68,29633.0,51.9805,51.9985,51.9444,51.9625,29633.0
2019-12-24 11:40:00,57.68,57.76,57.67,57.76,52151.0,51.9625,52.0345,51.9535,52.0345,52151.0
2019-12-24 11:45:00,57.76,57.77,57.73,57.74,23133.0,52.0345,52.0435,52.0075,52.0165,23133.0
2019-12-24 11:50:00,57.73,57.76,57.73,57.76,26921.0,52.0075,52.0345,52.0075,52.0345,26921.0
2019-12-24 11:55:00,57.75,57.78,57.74,57.75,34378.0,52.0255,52.0526,52.0165,52.0255,34378.0
2019-12-24 12:00:00,57.75,57.79,57.72,57.73,45116.0,52.0255,52.0616,51.9985,52.0075,45116.0
2019-12-24 12:05:00,57.73,57.74,57.73,57.73,12178.0,52.0075,52.0165,52.0075,52.0075,12178.0
2019-12-24 12:10:00,57.73,57.75,57.72,57.74,29251.0,52.0075,52.0255,51.9985,52.0165,29251.0
2019-12-24 12:15:00,57.73,57.77,57.73,57.76,18966.0,52.0075,52.0435,52.0075,52.0345,18966.0
2019-12-24 12:20:00,57.77,57.85,57.76,57.85,61143.0,52.0435,52.1156,52.0345,52.1156,61143.0
2019-12-24 12:25:00,57.85,57.87,57.81,57.81,30705.0,52.1156,52.1336,52.0796,52.0796,30705.0
2019-12-24 12:30:00,57.82,57.84,57.81,57.81,31788.0,52.0886,52.1066,52.0796,52.0796,31788.0
2019-12-24 12:35:00,57.81,57.84,57.78,57.8,31228.0,52.0796,52.1066,52.0526,52.0706,31228.0
2019-12-24 12:40:00,57.8,57.81,57.78,57.78,23925.0,52.0706,52.0796,52.0526,52.0526,23925.0
2019-12-24 12:45:00,57.78,57.8,57.78,57.79,60071.0,52.0526,52.0706,52.0526,52.0616,60071.0
2019-12-24 12:50:00,57.79,57.79,57.75,57.76,79552.0,52.0616,52.0616,52.0255,52.0345,79552.0
2019-12-24 12:55:00,57.77,57.8,57.76,57.78,76939.0,52.0435,52.0706,52.0345,52.0526,76939.0
2019-12-26 09:30:00,57.8,57.93,57.76,57.87,127114.0,52.0706,52.1877,52.0345,52.1336,127114.0
2019-12-26 09:35:00,57.87,58.13,57.86,58.12,45644.0,52.1336,52.3679,52.1246,52.3588,45644.0
2019-12-26 09:40:00,58.12,58.17,58.07,58.07,50629.0,52.3588,52.4039,52.3138,52.3138,50629.0
2019-12-26 09:45:00,58.08,58.18,58.08,58.14,34758.0,52.3228,52.4129,52.3228,52.3769,34758.0
2019-12-26 09:50:00,58.15,58.2,58.12,58.13,24457.0,52.3859,52.4309,52.3588,52.3679,24457.0
2019-12-26 09:55:00,58.14,58.23,58.13,58.16,43714.0,52.3769,52.4579,52.3679,52.3949,43714.0
2019-12-26 10:00:00,58.17,58.22,58.12,58.13,30184.0,52.4039,52.4489,52.3588,52.3679,30184.0
2019-12-26 10:05:00,58.14,58.18,58.13,58.17,20082.0,52.3769,52.4129,52.3679,52.4039,20082.0
2019-12-26 10:10:00,58.18,58.2,58.14,58.19,16898.0,52.4129,52.4309,52.3769,52.4219,16898.0
2019-12-26 10:15:00,58.19,58.21,58.17,58.2,14311.0,52.4219,52.4399,52.4039,52.4309,14311.0
2019-12-26 10:20:00,58.2,58.26,58.19,58.26,24988.0,52.4309,52.485,52.4219,52.485,24988.0
2019-12-26 10:25:00,58.26,58.28,58.25,58.27,42245.0,52.485,52.503,52.476,52.494,42245.0
2019-12-26 10:30:00,58.27,58.33,58.26,58.33,39901.0,52.494,52.548,52.485,52.548,39901.0
2019-12-26 10:35:00,58.33,58.33,58.28,58.29,27334.0,52.548,52.548,52.503,52.512,27334.0
2019-12-26 10:40:00,58.29,58.3,58.25,58.26,14791.0,52.512,52.521,52.476,52.485,14791.0
2019-12-26 10:45:00,58.26,58.32,58.25,58.32,21275.0,52.485,52.539,52.476,52.539,21275.0
2019-12-26 10:50:00,58.32,58.35,58.31,58.34,24986.0,52.539,52.5661,52.53,52.557,24986.0
2019-12-26 10:55:00,58.34,58.35,58.3,58.3,21634.0,52.557,52.5661,52.521,52.521,21634.0
2019-12-26 11:00:00,58.3,58.35,58.29,58.34,31141.0,52.521,52.5661,52.512,52.557,31141.0
2019-12-26 11:05:00,58.35,58.35,58.28,58.29,15063.0,52.5661,52.5661,52.503,52.512,15063.0
2019-12-26 11:10:00,58.29,58.31,58.26,58.27,23457.0,52.512,52.53,52.485,52.494,23457.0
2019-12-26 11:15:00,58.28,58.28,58.26,58.27,14380.0,52.503,52.503,52.485,52.494,14380.0
2019-12-26 11:20:00,58.27,58.28,58.25,58.26,16670.0,52.494,52.503,52.476,52.485,16670.0
2019-12-26 11:25:00,58.26,58.31,58.25,58.31,27137.0,52.485,52.53,52.476,52.53,27137.0
2019-12-26 11:30:00,58.31,58.31,58.27,58.29,22836.0,52.53,52.53,52.494,52.512,22836.0
2019-12-26 11:35:00,58.28,58.31,58.28,58.31,6845.0,52.503,52.53,52.503,52.53,6845.0
2019-12-26 11:40:00,58.3,58.32,58.29,58.3,15720.0,52.521,52.539,52.512,52.521,15720.0
2019-12-26 11:45:00,58.3,58.31,58.26,58.26,26045.0,52.521,52.53,52.485,52.485,26045.0
2019-12-26 11:50:00,58.26,58.27,58.25,58.27,21585.0,52.485,52.494,52.476,52.494,21585.0
2019-12-26 11:55:00,58.27,58.28,58.25,58.26,12854.0,52.494,52.503,52.476,52.485,12854.0
2019-12-26 12:00:00,58.26,58.26,58.21,58.23,32324.0,52.485,52.485,52.4399,52.4579,32324.0
2019-12-26 12:05:00,58.24,58.26,58.22,58.23,21074.0,52.467,52.485,52.4489,52.4579,21074.0
2019-12-26 12:10:00,58.23,58.23,58.14,58.18,52939.0,52.4579,52.4579,52.3769,52.4129,52939.0
2019-12-26 12:15:00,58.19,58.19,58.17,58.18,10170.0,52.4219,52.4219,52.4039,52.4129,10170.0
2019-12-26 12:20:00,58.19,58.22,58.16,58.17,15438.0,52.4219,52.4489,52.3949,52.4039,15438.0
2019-12-26 12:25:00,58.18,58.2,58.17,58.19,11643.0,52.4129,52.4309,52.4039,52.4219,11643.0
2019-12-26 12:30:00,58.19,58.21,58.18,58.2,10141.0,52.4219,52.4399,52.4129,52.4309,10141.0
2019-12-26 12:35:00,58.2,58.24,58.2,58.23,13218.0,52.4309,52.467,52.4309,52.4579,13218.0
2019-12-26 12:40:00,58.23,58.24,58.22,58.23,13484.0,52.4579,52.467,52.4489,52.4579,13484.0
2019-12-26 12:45:00,58.23,58.24,58.19,58.19,15178.0,52.4579,52.467,52.4219,52.4219,15178.0
2019-12-26 12:50:00,58.19,58.19,58.15,58.16,15627.0,52.4219,52.4219,52.3859,52.3949,15627.0
2019-12-26 12:55:00,58.16,58.16,58.14,58.15,13675.0,52.3949,52.3949,52.3769,52.3859,13675.0
2019-12-26 13:00:00,58.15,58.18,58.14,58.17,18927.0,52.3859,52.4129,52.3769,52.4039,18927.0
2019-12-26 13:05:00,58.18,58.18,58.16,58.18,12277.0,52.4129,52.4129,52.3949,52.4129,12277.0
2019-12-26 13:10:00,58.18,58.2,58.17,58.19,8577.0,52.4129,52.4309,52.4039,52.4219,8577.0
2019-12-26 13:15:00,58.2,58.2,58.18,58.18,7027.0,52.4309,52.4309,52.4129,52.4129,7027.0
2019-12-26 13:20:00,58.19,58.2,58.18,58.18,3914.0,52.4219,52.4309,52.4129,52.4129,3914.0
2019-12-26 13:25:00,58.19,58.24,58.17,58.24,26199.0,52.4219,52.467,52.4039,52.467,26199.0
2019-12-26 13:30:00,58.23,58.24,58.22,58.23,11442.0,52.4579,52.467,52.4489,52.4579,11442.0
2019-12-26 13:35:00,58.23,58.24,58.22,58.23,4744.0,52.4579,52.467,52.4489,52.4579,4744.0
2019-12-26 13:40:00,58.23,58.25,58.22,58.23,11424.0,52.4579,52.476,52.4489,52.4579,11424.0
2019-12-26 13:45:00,58.24,58.25,58.23,58.24,5505.0,52.467,52.476,52.4579,52.467,5505.0
2019-12-26 13:50:00,58.25,58.25,58.23,58.24,8716.0,52.476,52.476,52.4579,52.467,8716.0
2019-12-26 13:55:00,58.24,58.25,58.23,58.24,7751.0,52.467,52.476,52.4579,52.467,7751.0
2019-12-26 14:00:00,58.25,58.27,58.24,58.27,20120.0,52.476,52.494,52.467,52.494,20120.0
2019-12-26 14:05:00,58.27,58.27,58.21,58.22,28087.0,52.494,52.494,52.4399,52.4489,28087.0
2019-12-26 14:10:00,58.22,58.22,58.19,58.21,15993.0,52.4489,52.4489,52.4219,52.4399,15993.0
2019-12-26 14:15:00,58.21,58.22,58.17,58.21,12879.0,52.4399,52.4489,52.4039,52.4399,12879.0
2019-12-26 14:20:00,58.21,58.21,58.19,58.2,8798.0,52.4399,52.4399,52.4219,52.4309,8798.0
2019-12-26 14:25:00,58.19,58.2,58.17,58.19,8235.0,52.4219,52.4309,52.4039,52.4219,8235.0
2019-12-26 14:30:00,58.19,58.19,58.16,58.16,10558.0,52.4219,52.4219,52.3949,52.3949,10558.0
2019-12-26 14:35:00,58.17,58.19,58.16,58.18,12717.0,52.4039,52.4219,52.3949,52.4129,12717.0
2019-12-26 14:40:00,58.18,58.18,58.16,58.17,11808.0,52.4129,52.4129,52.3949,52.4039,11808.0
2019-12-26 14:45:00,58.16,58.17,58.16,58.17,12665.0,52.3949,52.4039,52.3949,52.4039,12665.0
2019-12-26 14:50:00,58.17,58.19,58.16,58.17,13257.0,52.4039,52.4219,52.3949,52.4039,13257.0
2019-12-26 14:55:00,58.17,58.18,58.16,58.16,13551.0,52.4039,52.4129,52.3949,52.3949,13551.0
2019-12-26 15:00:00,58.17,58.18,58.15,58.15,16827.0,52.4039,52.4129,52.3859,52.3859,16827.0
2019-12-26 15:05:00,58.15,58.16,58.13,58.15,19074.0,52.3859,52.3949,52.3679,52.3859,19074.0
2019-12-26 15:10:00,58.15,58.17,58.15,58.16,14022.0,52.3859,52.4039,52.3859,52.3949,14022.0
2019-12-26 15:15:00,58.16,58.17,58.12,58.12,15770.0,52.3949,52.4039,52.3588,52.3588,15770.0
2019-12-26 15:20:00,58.13,58.16,58.12,58.16,20373.0,52.3679,52.3949,52.3588,52.3949,20373.0
2019-12-26 15:25:00,58.15,58.18,58.14,58.17,16205.0,52.3859,52.4129,52.3769,52.4039,16205.0
2019-12-26 15:30:00,58.17,58.18,58.12,58.15,24380.0,52.4039,52.4129,52.3588,52.3859,24380.0
2019-12-26 15:35:00,58.16,58.17,58.14,58.16,19537.0,52.3949,52.4039,52.3769,52.3949,19537.0
2019-12-26 15:40:00,58.16,58.2,58.14,58.2,24133.0,52.3949,52.4309,52.3769,52.4309,24133.0
2019-12-26 15:45:00,58.19,58.2,58.16,58.18,38080.0,52.4219,52.4309,52.3949,52.4129,38080.0
2019-12-26 15:50:00,58.17,58.25,58.16,58.23,53533.0,52.4039,52.476,52.3949,52.4579,53533.0
2019-12-26 15:55:00,58.24,58.27,58.22,58.26,137142.0,52.467,52.494,52.4489,52.485,137142.0
2019-12-27 09:30:00,58.53,58.71,58.5,58.61,154095.0,52.7282,52.8904,52.7012,52.8003,154095.0
2019-12-27 09:35:00,58.6,58.62,58.54,58.59,49411.0,52.7913,52.8093,52.7372,52.7823,49411.0
2019-12-27 09:40:00,58.59,58.6,58.5,58.56,84873.0,52.7823,52.7913,52.7012,52.7552,84873.0
2019-12-27 09:45:00,58.55,58.56,58.45,58.49,49319.0,52.7462,52.7552,52.6561,52.6922,49319.0
2019-12-27 09:50:00,58.5,58.55,58.43,58.43,40427.0,52.7012,52.7462,52.6381,52.6381,40427.0
2019-12-27 09:55:00,58.44,58.48,58.39,58.42,54378.0,52.6471,52.6832,52.6021,52.6291,54378.0
2019-12-27 10:00:00,58.42,58.46,58.32,58.35,44231.0,52.6291,52.6651,52.539,52.5661,44231.0
2019-12-27 10:05:00,58.34,58.41,58.34,58.41,43573.0,52.557,52.6201,52.557,52.6201,43573.0
2019-12-27 10:10:00,58.4,58.5,58.39,58.45,50115.0,52.6111,52.7012,52.6021,52.6561,50115.0
2019-12-27 10:15:00,58.45,58.49,58.43,58.46,37414.0,52.6561,52.6922,52.6381,52.6651,37414.0
2019-12-27 10:20:00,58.46,58.46,58.38,58.38,29616.0,52.6651,52.6651,52.5931,52.5931,29616.0
2019-12-27 10:25:00,58.38,58.41,58.36,58.39,24709.0,52.5931,52.6201,52.5751,52.6021,24709.0
2019-12-27 10:30:00,58.39,58.39,58.33,58.34,32035.0,52.6021,52.6021,52.548,52.557,32035.0
2019-12-27 10:35:00,58.35,58.4,58.35,58.38,32061.0,52.5661,52.6111,52.5661,52.5931,32061.0
2019-12-27 10:40:00,58.37,58.42,58.34,58.42,32038.0,52.5841,52.6291,52.557,52.6291,32038.0
2019-12-27 10:45:00,58.42,58.43,58.39,58.4,21290.0,52.6291,52.6381,52.6021,52.6111,21290.0
2019-12-27 10:50:00,58.39,58.43,58.37,58.42,22569.0,52.6021,52.6381,52.5841,52.6291,22569.0
2019-12-27 10:55:00,58.42,58.45,58.41,58.44,16100.0,52.6291,52.6561,52.6201,52.6471,16100.0
2019-12-27 11:00:00,58.45,58.46,58.42,58.44,39999.0,52.6561,52.6651,52.6291,52.6471,39999.0
2019-12-27 11:05:00,58.44,58.47,58.43,58.46,23878.0,52.6471,52.6742,52.6381,52.6651,23878.0
2019-12-27 11:10:00,58.46,58.48,58.43,58.44,13457.0,52.6651,52.6832,52.6381,52.6471,13457.0
2019-12-27 11:15:00,58.44,58.44,58.38,58.38,20076.0,52.6471,52.6471,52.5931,52.5931,20076.0
2019-12-27 11:20:00,58.39,58.46,58.39,58.42,38637.0,52.6021,52.6651,52.6021,52.6291,38637.0
2019-12-27 11:25:00,58.41,58.42,58.39,58.39,8363.0,52.6201,52.6291,52.6021,52.6021,8363.0
2019-12-27 11:30:00,58.4,58.45,58.39,58.43,18957.0,52.6111,52.6561,52.6021,52.6381,18957.0
2019-12-27 11:35:00,58.44,58.45,58.43,58.44,21319.0,52.6471,52.6561,52.6381,52.6471,21319.0
2019-12-27 11:40:00,58.44,58.5,58.43,58.48,36514.0,52.6471,52.7012,52.6381,52.6832,36514.0
2019-12-27 11:45:00,58.48,58.5,58.46,58.5,23093.0,52.6832,52.7012,52.6651,52.7012,23093.0
2019-12-27 11:50:00,58.49,58.5,58.45,58.45,13860.0,52.6922,52.7012,52.6561,52.6561,13860.0
2019-12-27 11:55:00,58.46,58.48,58.45,58.46,10927.0,52.6651,52.6832,52.6561,52.6651,10927.0
2019-12-27 12:00:00,58.47,58.5,58.45,58.46,19831.0,52.6742,52.7012,52.6561,52.6651,19831.0
2019-12-27 12:05:00,58.46,58.48,58.45,58.48,16017.0,52.6651,52.6832,52.6561,52.6832,16017.0
2019-12-27 12:10:00,58.47,58.51,58.47,58.51,12257.0,52.6742,52.7102,52.6742,52.7102,12257.0
2019-12-27 12:15:00,58.51,58.53,58.5,58.52,21130.0,52.7102,52.7282,52.7012,52.7192,21130.0
2019-12-27 12:20:00,58.52,58.54,58.51,58.52,13939.0,52.7192,52.7372,52.7102,52.7192,13939.0
2019-12-27 12:25:00,58.52,58.54,58.5,58.54,23108.0,52.7192,52.7372,52.7012,52.7372,23108.0
2019-12-27 12:30:00,58.54,58.56,58.52,58.55,25569.0,52.7372,52.7552,52.7192,52.7462,25569.0
2019-12-27 12:35:00,58.55,58.55,58.52,58.54,16539.0,52.7462,52.7462,52.7192,52.7372,16539.0
2019-12-27 12:40:00,58.54,58.56,58.52,58.54,14381.0,52.7372,52.7552,52.7192,52.7372,14381.0
2019-12-27 12:45:00,58.54,58.55,58.53,58.54,11741.0,52.7372,52.7462,52.7282,52.7372,11741.0
2019-12-27 12:50:00,58.53,58.57,58.52,58.55,14710.0,52.7282,52.7642,52.7192,52.7462,14710.0
2019-12-27 12:55:00,58.55,58.59,58.55,58.58,14840.0,52.7462,52.7823,52.7462,52.7733,14840.0
2019-12-27 13:00:00,58.59,58.59,58.56,58.56,21273.0,52.7823,52.7823,52.7552,52.7552,21273.0
2019-12-27 13:05:00,58.57,58.57,58.55,58.56,12146.0,52.7642,52.7642,52.7462,52.7552,12146.0
2019-12-27 13:10:00,58.56,58.56,58.52,58.53,27126.0,52.7552,52.7552,52.7192,52.7282,27126.0
2019-12-27 13:15:00,58.53,58.53,58.49,58.5,22429.0,52.7282,52.7282,52.6922,52.7012,22429.0
2019-12-27 13:20:00,58.49,58.5,58.47,58.47,10334.0,52.6922,52.7012,52.6742,52.6742,10334.0
2019-12-27 13:25:00,58.47,58.5,58.47,58.48,29422.0,52.6742,52.7012,52.6742,52.6832,29422.0
2019-12-27 13:30:00,58.48,58.48,58.45,58.45,10429.0,52.6832,52.6832,52.6561,52.6561,10429.0
2019-12-27 13:35:00,58.46,58.47,58.44,58.46,9404.0,52.6651,52.6742,52.6471,52.6651,9404.0
2019-12-27 13:40:00,58.45,58.46,58.43,58.44,10116.0,52.6561,52.6651,52.6381,52.6471,10116.0
2019-12-27 13:45:00,58.43,58.44,58.41,58.42,11364.0,52.6381,52.6471,52.6201,52.6291,11364.0
2019-12-27 13:50:00,58.41,58.44,58.4,58.42,16684.0,52.6201,52.6471,52.6111,52.6291,16684.0
2019-12-27 13:55:00,58.42,58.42,58.4,58.4,14096.0,52.6291,52.6291,52.6111,52.6111,14096.0
2019-12-27 14:00:00,58.41,58.43,58.4,58.41,12617.0,52.6201,52.6381,52.6111,52.6201,12617.0
2019-12-27 14:05:00,58.41,58.42,58.38,58.38,17085.0,52.6201,52.6291,52.5931,52.5931,17085.0
2019-12-27 14:10:00,58.38,58.43,58.38,58.42,13175.0,52.5931,52.6381,52.5931,52.6291,13175.0
2019-12-27 14:15:00,58.42,58.43,58.41,58.43,8290.0,52.6291,52.6381,52.6201,52.6381,8290.0
2019-12-27 14:20:00,58.43,58.45,58.4,58.41,16712.0,52.6381,52.6561,52.6111,52.6201,16712.0
2019-12-27 14:25:00,58.41,58.41,58.39,58.4,4625.0,52.6201,52.6201,52.6021,52.6111,4625.0
2019-12-27 14:30:00,58.4,58.45,58.4,58.44,17907.0,52.6111,52.6561,52.6111,52.6471,17907.0
2019-12-27 14:35:00,58.45,58.45,58.42,58.43,10950.0,52.6561,52.6561,52.6291,52.6381,10950.0
2019-12-27 14:40:00,58.43,58.46,58.42,58.46,9131.0,52.6381,52.6651,52.6291,52.6651,9131.0
2019-12-27 14:45:00,58.45,58.47,58.44,58.47,12895.0,52.6561,52.6742,52.6471,52.6742,12895.0
2019-12-27 14:50:00,58.46,58.5,58.46,58.48,20246.0,52.6651,52.7012,52.6651,52.6832,20246.0
2019-12-27 14:55:00,58.48,58.5,58.47,58.48,11709.0,52.6832,52.7012,52.6742,52.6832,11709.0
2019-12-27 15:00:00,58.48,58.49,58.44,58.45,21513.0,52.6832,52.6922,52.6471,52.6561,21513.0
2019-12-27 15:05:00,58.46,58.46,58.41,58.46,31957.0,52.6651,52.6651,52.6201,52.6651,31957.0
2019-12-27 15:10:00,58.46,58.47,58.45,58.46,11197.0,52.6651,52.6742,52.6561,52.6651,11197.0
2019-12-27 15:15:00,58.46,58.48,58.45,58.48,12843.0,52.6651,52.6832,52.6561,52.6832,12843.0
2019-12-27 15:20:00,58.47,58.49,58.45,58.48,48350.0,52.6742,52.6922,52.6561,52.6832,48350.0
2019-12-27 15:25:00,58.48,58.49,58.47,58.48,11816.0,52.6832,52.6922,52.6742,52.6832,11816.0
2019-12-27 15:30:00,58.48,58.48,58.45,58.47,37462.0,52.6832,52.6832,52.6561,52.6742,37462.0
2019-12-27 15:35:00,58.47,58.48,58.45,58.46,43542.0,52.6742,52.6832,52.6561,52.6651,43542.0
2019-12-27 15:40:00,58.47,58.47,58.44,58.45,70399.0,52.6742,52.6742,52.6471,52.6561,70399.0
2019-12-27 15:45:00,58.45,58.48,58.42,58.45,80363.0,52.6561,52.6832,52.6291,52.6561,80363.0
2019-12-27 15:50:00,58.44,58.47,58.4,58.47,135604.0,52.6471,52.6742,52.6111,52.6742,135604.0
2019-12-27 15:55:00,58.46,58.49,58.45,58.48,152492.0,52.6651,52.6922,52.6561,52.6832,152492.0
2019-12-30 09:30:00,58.66,58.69,58.21,58.28,163049.0,52.8453,52.8723,52.4399,52.503,163049.0
2019-12-30 09:35:00,58.28,58.28,57.92,57.95,122322.0,52.503,52.503,52.1787,52.2057,122322.0
2019-12-30 09:40:00,57.93,58.11,57.91,58.01,68016.0,52.1877,52.3498,52.1697,52.2598,68016.0
2019-12-30 09:45:00,58.01,58.05,57.78,57.79,185558.0,52.2598,52.2958,52.0526,52.0616,185558.0
2019-12-30 09:50:00,57.78,57.85,57.75,57.81,86605.0,52.0526,52.1156,52.0255,52.0796,86605.0
2019-12-30 09:55:00,57.81,57.82,57.68,57.69,73135.0,52.0796,52.0886,51.9625,51.9715,73135.0
2019-12-30 10:00:00,57.7,57.72,57.65,57.66,64201.0,51.9805,51.9985,51.9354,51.9444,64201.0
2019-12-30 10:05:00,57.66,57.76,57.65,57.76,71915.0,51.9444,52.0345,51.9354,52.0345,71915.0
2019-12-30 10:10:00,57.75,57.81,57.62,57.7,79731.0,52.0255,52.0796,51.9084,51.9805,79731.0
2019-12-30 10:15:00,57.68,57.78,57.67,57.73,47221.0,51.9625,52.0526,51.9535,52.0075,47221.0
2019-12-30 10:20:00,57.74,57.87,57.73,57.75,39799.0,52.0165,52.1336,52.0075,52.0255,39799.0
2019-12-30 10:25:00,57.75,57.78,57.71,57.78,52723.0,52.0255,52.0526,51.9895,52.0526,52723.0
2019-12-30 10:30:00,57.77,57.87,57.76,57.83,41077.0,52.0435,52.1336,52.0345,52.0976,41077.0
2019-12-30 10:35:00,57.84,57.92,57.84,57.91,30834.0,52.1066,52.1787,52.1066,52.1697,30834.0
2019-12-30 10:40:00,57.92,57.93,57.89,57.93,24858.0,52.1787,52.1877,52.1516,52.1877,24858.0
2019-12-30 10:45:00,57.92,57.94,57.85,57.86,23999.0,52.1787,52.1967,52.1156,52.1246,23999.0
2019-12-30 10:50:00,57.85,57.88,57.8,57.88,28542.0,52.1156,52.1426,52.0706,52.1426,28542.0
2019-12-30 10:55:00,57.87,57.96,57.87,57.94,26266.0,52.1336,52.2147,52.1336,52.1967,26266.0
2019-12-30 11:00:00,57.94,57.97,57.86,57.87,26327.0,52.1967,52.2237,52.1246,52.1336,26327.0
2019-12-30 11:05:00,57.88,57.88,57.8,57.8,28346.0,52.1426,52.1426,52.0706,52.0706,28346.0
2019-12-30 11:10:00,57.8,57.91,57.8,57.87,32883.0,52.0706,52.1697,52.0706,52.1336,32883.0
2019-12-30 11:15:00,57.87,57.93,57.86,57.91,31892.0,52.1336,52.1877,52.1246,52.1697,31892.0
2019-12-30 11:20:00,57.91,57.97,57.9,57.97,22648.0,52.1697,52.2237,52.1607,52.2237,22648.0
2019-12-30 11:25:00,57.97,57.98,57.94,57.98,18703.0,52.2237,52.2327,52.1967,52.2327,18703.0
2019-12-30 11:30:00,57.98,57.98,57.88,57.88,20271.0,52.2327,52.2327,52.1426,52.1426,20271.0
2019-12-30 11:35:00,57.89,57.95,57.88,57.92,31094.0,52.1516,52.2057,52.1426,52.1787,31094.0
2019-12-30 11:40:00,57.93,57.95,57.91,57.95,18421.0,52.1877,52.2057,52.1697,52.2057,18421.0
2019-12-30 11:45:00,57.95,58.0,57.94,57.96,50188.0,52.2057,52.2507,52.1967,52.2147,50188.0
2019-12-30 11:50:00,57.96,57.98,57.95,57.97,20806.0,52.2147,52.2327,52.2057,52.2237,20806.0
2019-12-30 11:55:00,57.96,57.98,57.94,57.96,18418.0,52.2147,52.2327,52.1967,52.2147,18418.0
2019-12-30 12:00:00,57.97,57.98,57.94,57.95,15072.0,52.2237,52.2327,52.1967,52.2057,15072.0
2019-12-30 12:05:00,57.94,57.97,57.93,57.96,19983.0,52.1967,52.2237,52.1877,52.2147,19983.0
2019-12-30 12:10:00,57.96,57.96,57.91,57.91,12927.0,52.2147,52.2147,52.1697,52.1697,12927.0
2019-12-30 12:15:00,57.91,57.96,57.9,57.91,21936.0,52.1697,52.2147,52.1607,52.1697,21936.0
2019-12-30 12:20:00,57.9,57.91,57.85,57.85,25410.0,52.1607,52.1697,52.1156,52.1156,25410.0
2019-12-30 12:25:00,57.86,57.91,57.85,57.89,15708.0,52.1246,52.1697,52.1156,52.1516,15708.0
2019-12-30 12:30:00,57.9,57.95,57.89,57.93,16496.0,52.1607,52.2057,52.1516,52.1877,16496.0
2019-12-30 12:35:00,57.94,57.94,57.89,57.9,11572.0,52.1967,52.1967,52.1516,52.1607,11572.0
2019-12-30 12:40:00,57.9,57.92,57.87,57.87,25741.0,52.1607,52.1787,52.1336,52.1336,25741.0
2019-12-30 12:45:00,57.87,57.9,57.87,57.87,10295.0,52.1336,52.1607,52.1336,52.1336,10295.0
2019-12-30 12:50:00,57.88,57.92,57.85,57.86,19479.0,52.1426,52.1787,52.1156,52.1246,19479.0
2019-12-30 12:55:00,57.85,57.86,57.82,57.83,44195.0,52.1156,52.1246,52.0886,52.0976,44195.0
2019-12-30 13:00:00,57.83,57.85,57.78,57.79,28498.0,52.0976,52.1156,52.0526,52.0616,28498.0
2019-12-30 13:05:00,57.8,57.82,57.76,57.77,16849.0,52.0706,52.0886,52.0345,52.0435,16849.0
2019-12-30 13:10:00,57.77,57.83,57.76,57.82,14626.0,52.0435,52.0976,52.0345,52.0886,14626.0
2019-12-30 13:15:00,57.82,57.85,57.77,57.78,23771.0,52.0886,52.1156,52.0435,52.0526,23771.0
2019-12-30 13:20:00,57.78,57.8,57.76,57.8,16605.0,52.0526,52.0706,52.0345,52.0706,16605.0
2019-12-30 13:25:00,57.8,57.8,57.74,57.75,20332.0,52.0706,52.0706,52.0165,52.0255,20332.0
2019-12-30 13:30:00,57.75,57.75,57.72,57.75,22959.0,52.0255,52.0255,51.9985,52.0255,22959.0
2019-12-30 13:35:00,57.75,57.79,57.74,57.77,27329.0,52.0255,52.0616,52.0165,52.0435,27329.0
2019-12-30 13:40:00,57.78,57.82,57.78,57.82,13827.0,52.0526,52.0886,52.0526,52.0886,13827.0
2019-12-30 13:45:00,57.82,57.82,57.76,57.78,23604.0,52.0886,52.0886,52.0345,52.0526,23604.0
2019-12-30 13:50:00,57.78,57.81,57.77,57.78,13432.0,52.0526,52.0796,52.0435,52.0526,13432.0
2019-12-30 13:55:00,57.79,57.85,57.79,57.82,20689.0,52.0616,52.1156,52.0616,52.0886,20689.0
2019-12-30 14:00:00,57.82,57.83,57.7,57.71,26463.0,52.0886,52.0976,51.9805,51.9895,26463.0
2019-12-30 14:05:00,57.71,57.75,57.7,57.75,24030.0,51.9895,52.0255,51.9805,52.0255,24030.0
2019-12-30 14:10:00,57.75,57.77,57.74,57.76,22011.0,52.0255,52.0435,52.0165,52.0345,22011.0
2019-12-30 14:15:00,57.76,57.77,57.75,57.77,12018.0,52.0345,52.0435,52.0255,52.0435,12018.0
2019-12-30 14:20:00,57.77,57.77,57.71,57.71,17900.0,52.0435,52.0435,51.9895,51.9895,17900.0
2019-12-30 14:25:00,57.72,57.78,57.71,57.77,37513.0,51.9985,52.0526,51.9895,52.0435,37513.0
2019-12-30 14:30:00,57.77,57.77,57.72,57.76,24575.0,52.0435,52.0435,51.9985,52.0345,24575.0
2019-12-30 14:35:00,57.75,57.79,57.75,57.79,23395.0,52.0255,52.0616,52.0255,52.0616,23395.0
2019-12-30 14:40:00,57.79,57.81,57.77,57.81,10040.0,52.0616,52.0796,52.0435,52.0796,10040.0
2019-12-30 14:45:00,57.81,57.81,57.76,57.8,15936.0,52.0796,52.0796,52.0345,52.0706,15936.0
2019-12-30 14:50:00,57.8,57.82,57.79,57.8,16873.0,52.0706,52.0886,52.0616,52.0706,16873.0
2019-12-30 14:55:00,57.8,57.81,57.77,57.78,18251.0,52.0706,52.0796,52.0435,52.0526,18251.0
2019-12-30 15:00:00,57.77,57.83,57.77,57.83,28844.0,52.0435,52.0976,52.0435,52.0976,28844.0
2019-12-30 15:05:00,57.83,57.83,57.81,57.83,20958.0,52.0976,52.0976,52.0796,52.0976,20958.0
2019-12-30 15:10:00,57.83,57.84,57.81,57.81,26393.0,52.0976,52.1066,52.0796,52.0796,26393.0
2019-12-30 15:15:00,57.82,57.83,57.81,57.81,19066.0,52.0886,52.0976,52.0796,52.0796,19066.0
2019-12-30 15:20:00,57.82,57.85,57.81,57.83,30430.0,52.0886,52.1156,52.0796,52.0976,30430.0
2019-12-30 15:25:00,57.83,57.86,57.83,57.86,31736.0,52.0976,52.1246,52.0976,52.1246,31736.0
2019-12-30 15:30:00,57.85,57.86,57.78,57.79,27531.0,52.1156,52.1246,52.0526,52.0616,27531.0
2019-12-30 15:35:00,57.78,57.84,57.78,57.84,40884.0,52.0526,52.1066,52.0526,52.1066,40884.0
2019-12-30 15:40:00,57.85,57.86,57.8,57.81,54122.0,52.1156,52.1246,52.0706,52.0796,54122.0
2019-12-30 15:45:00,57.8,57.82,57.78,57.82,55986.0,52.0706,52.0886,52.0526,52.0886,55986.0
2019-12-30 15:50:00,57.81,57.82,57.78,57.78,107271.0,52.0796,52.0886,52.0526,52.0526,107271.0
2019-12-30 15:55:00,57.78,57.85,57.76,57.85,197196.0,52.0526,52.1156,52.0345,52.1156,197196.0
2019-12-31 09:30:00,57.68,57.72,57.46,57.71,130325.0,51.9625,51.9985,51.7643,51.9895,130325.0
2019-12-31 09:35:00,57.72,57.87,57.72,57.85,76495.0,51.9985,52.1336,51.9985,52.1156,76495.0
2019-12-31 09:40:00,57.83,57.89,57.77,57.86,66222.0,52.0976,52.1516,52.0435,52.1246,66222.0
2019-12-31 09:45:00,57.87,57.96,57.85,57.95,47370.0,52.1336,52.2147,52.1156,52.2057,47370.0
2019-12-31 09:50:00,57.94,57.94,57.85,57.91,61287.0,52.1967,52.1967,52.1156,52.1697,61287.0
2019-12-31 09:55:00,57.91,57.94,57.86,57.88,39050.0,52.1697,52.1967,52.1246,52.1426,39050.0
2019-12-31 10:00:00,57.89,57.95,57.81,57.85,73930.0,52.1516,52.2057,52.0796,52.1156,73930.0
2019-12-31 10:05:00,57.86,57.86,57.78,57.82,40400.0,52.1246,52.1246,52.0526,52.0886,40400.0
2019-12-31 10:10:00,57.83,57.92,57.82,57.89,63536.0,52.0976,52.1787,52.0886,52.1516,63536.0
2019-12-31 10:15:00,57.89,57.92,57.87,57.88,37949.0,52.1516,52.1787,52.1336,52.1426,37949.0
2019-12-31 10:20:00,57.89,57.91,57.88,57.91,31210.0,52.1516,52.1697,52.1426,52.1697,31210.0
2019-12-31 10:25:00,57.91,57.91,57.8,57.84,41940.0,52.1697,52.1697,52.0706,52.1066,41940.0
2019-12-31 10:30:00,57.84,57.86,57.8,57.81,39878.0,52.1066,52.1246,52.0706,52.0796,39878.0
2019-12-31 10:35:00,57.81,57.88,57.8,57.88,38962.0,52.0796,52.1426,52.0706,52.1426,38962.0
2019-12-31 10:40:00,57.87,57.87,57.8,57.8,38253.0,52.1336,52.1336,52.0706,52.0706,38253.0
2019-12-31 10:45:00,57.81,57.81,57.74,57.78,24792.0,52.0796,52.0796,52.0165,52.0526,24792.0
2019-12-31 10:50:00,57.78,57.79,57.74,57.77,27850.0,52.0526,52.0616,52.0165,52.0435,27850.0
2019-12-31 10:55:00,57.77,57.82,57.75,57.76,28555.0,52.0435,52.0886,52.0255,52.0345,28555.0
2019-12-31 11:00:00,57.76,57.78,57.66,57.66,62399.0,52.0345,52.0526,51.9444,51.9444,62399.0
2019-12-31 11:05:00,57.66,57.69,57.63,57.68,33381.0,51.9444,51.9715,51.9174,51.9625,33381.0
2019-12-31 11:10:00,57.68,57.7,57.66,57.68,21402.0,51.9625,51.9805,51.9444,51.9625,21402.0
2019-12-31 11:15:00,57.67,57.69,57.64,57.65,21620.0,51.9535,51.9715,51.9264,51.9354,21620.0
2019-12-31 11:20:00,57.65,57.69,57.65,57.69,18251.0,51.9354,51.9715,51.9354,51.9715,18251.0
2019-12-31 11:25:00,57.69,57.69,57.66,57.69,15708.0,51.9715,51.9715,51.9444,51.9715,15708.0
2019-12-31 11:30:00,57.68,57.72,57.67,57.72,12947.0,51.9625,51.9985,51.9535,51.9985,12947.0
2019-12-31 11:35:00,57.72,57.77,57.72,57.76,26195.0,51.9985,52.0435,51.9985,52.0345,26195.0
2019-12-31 11:40:00,57.76,57.79,57.75,57.78,19978.0,52.0345,52.0616,52.0255,52.0526,19978.0
2019-12-31 11:45:00,57.78,57.84,57.77,57.8,74164.0,52.0526,52.1066,52.0435,52.0706,74164.0
2019-12-31 11:50:00,57.81,57.81,57.72,57.72,24311.0,52.0796,52.0796,51.9985,51.9985,24311.0
2019-12-31 11:55:00,57.72,57.77,57.72,57.76,17408.0,51.9985,52.0435,51.9985,52.0345,17408.0
2019-12-31 12:00:00,57.75,57.8,57.73,57.8,20027.0,52.0255,52.0706,52.0075,52.0706,20027.0
2019-12-31 12:05:00,57.8,57.82,57.76,57.8,24851.0,52.0706,52.0886,52.0345,52.0706,24851.0
2019-12-31 12:10:00,57.79,57.8,57.76,57.78,15900.0,52.0616,52.0706,52.0345,52.0526,15900.0
2019-12-31 12:15:00,57.77,57.8,57.77,57.78,15974.0,52.0435,52.0706,52.0435,52.0526,15974.0
2019-12-31 12:20:00,57.78,57.78,57.76,57.78,20720.0,52.0526,52.0526,52.0345,52.0526,20720.0
2019-12-31 12:25:00,57.78,57.81,57.78,57.81,10699.0,52.0526,52.0796,52.0526,52.0796,10699.0
2019-12-31 12:30:00,57.81,57.84,57.8,57.83,19299.0,52.0796,52.1066,52.0706,52.0976,19299.0
2019-12-31 12:35:00,57.83,57.84,57.81,57.83,14797.0,52.0976,52.1066,52.0796,52.0976,14797.0
2019-12-31 12:40:00,57.83,57.89,57.82,57.86,34854.0,52.0976,52.1516,52.0886,52.1246,34854.0
2019-12-31 12:45:00,57.87,57.89,57.85,57.88,21656.0,52.1336,52.1516,52.1156,52.1426,21656.0
2019-12-31 12:50:00,57.87,57.92,57.86,57.92,27612.0,52.1336,52.1787,52.1246,52.1787,27612.0
2019-12-31 12:55:00,57.92,57.94,57.9,57.91,18445.0,52.1787,52.1967,52.1607,52.1697,18445.0
2019-12-31 13:00:00,57.91,57.93,57.89,57.9,25995.0,52.1697,52.1877,52.1516,52.1607,25995.0
2019-12-31 13:05:00,57.9,57.92,57.89,57.91,13572.0,52.1607,52.1787,52.1516,52.1697,13572.0
2019-12-31 13:10:00,57.9,57.92,57.89,57.91,13960.0,52.1607,52.1787,52.1516,52.1697,13960.0
2019-12-31 13:15:00,57.91,57.91,57.87,57.88,22177.0,52.1697,52.1697,52.1336,52.1426,22177.0
2019-12-31 13:20:00,57.87,57.89,57.85,57.86,15385.0,52.1336,52.1516,52.1156,52.1246,15385.0
2019-12-31 13:25:00,57.86,57.87,57.83,57.84,17774.0,52.1246,52.1336,52.0976,52.1066,17774.0
2019-12-31 13:30:00,57.84,57.89,57.84,57.87,13889.0,52.1066,52.1516,52.1066,52.1336,13889.0
2019-12-31 13:35:00,57.88,57.9,57.87,57.9,9497.0,52.1426,52.1607,52.1336,52.1607,9497.0
2019-12-31 13:40:00,57.89,57.92,57.89,57.91,12031.0,52.1516,52.1787,52.1516,52.1697,12031.0
2019-12-31 13:45:00,57.91,57.92,57.91,57.92,5836.0,52.1697,52.1787,52.1697,52.1787,5836.0
2019-12-31 13:50:00,57.92,57.94,57.91,57.92,23744.0,52.1787,52.1967,52.1697,52.1787,23744.0
2019-12-31 13:55:00,57.92,57.94,57.91,57.93,23999.0,52.1787,52.1967,52.1697,52.1877,23999.0
2019-12-31 14:00:00,57.93,57.93,57.89,57.91,11009.0,52.1877,52.1877,52.1516,52.1697,11009.0
2019-12-31 14:05:00,57.91,57.91,57.88,57.91,14428.0,52.1697,52.1697,52.1426,52.1697,14428.0
2019-12-31 14:10:00,57.91,57.91,57.89,57.9,8611.0,52.1697,52.1697,52.1516,52.1607,8611.0
2019-12-31 14:15:00,57.9,57.91,57.86,57.88,17078.0,52.1607,52.1697,52.1246,52.1426,17078.0
2019-12-31 14:20:00,57.88,57.9,57.88,57.9,6332.0,52.1426,52.1607,52.1426,52.1607,6332.0
2019-12-31 14:25:00,57.9,57.95,57.9,57.94,35131.0,52.1607,52.2057,52.1607,52.1967,35131.0
2019-12-31 14:30:00,57.94,57.94,57.9,57.92,20251.0,52.1967,52.1967,52.1607,52.1787,20251.0
2019-12-31 14:35:00,57.93,57.94,57.9,57.92,16713.0,52.1877,52.1967,52.1607,52.1787,16713.0
2019-12-31 14:40:00,57.92,57.93,57.91,57.92,12777.0,52.1787,52.1877,52.1697,52.1787,12777.0
2019-12-31 14:45:00,57.92,57.94,57.92,57.93,19822.0,52.1787,52.1967,52.1787,52.1877,19822.0
2019-12-31 14:50:00,57.94,57.94,57.93,57.94,9498.0,52.1967,52.1967,52.1877,52.1967,9498.0
2019-12-31 14:55:00,57.94,57.97,57.93,57.96,19896.0,52.1967,52.2237,52.1877,52.2147,19896.0
2019-12-31 15:00:00,57.95,57.99,57.95,57.98,16069.0,52.2057,52.2417,52.2057,52.2327,16069.0
2019-12-31 15:05:00,57.98,58.0,57.98,57.99,16201.0,52.2327,52.2507,52.2327,52.2417,16201.0
2019-12-31 15:10:00,58.0,58.01,57.98,58.0,26320.0,52.2507,52.2598,52.2327,52.2507,26320.0
2019-12-31 15:15:00,58.0,58.03,57.98,58.02,18288.0,52.2507,52.2778,52.2327,52.2688,18288.0
2019-12-31 15:20:00,58.02,58.03,57.99,58.0,19099.0,52.2688,52.2778,52.2417,52.2507,19099.0
2019-12-31 15:25:00,58.0,58.03,57.99,58.02,19504.0,52.2507,52.2778,52.2417,52.2688,19504.0
2019-12-31 15:30:00,58.03,58.06,58.02,58.05,32091.0,52.2778,52.3048,52.2688,52.2958,32091.0
2019-12-31 15:35:00,58.04,58.06,58.03,58.04,38233.0,52.2868,52.3048,52.2778,52.2868,38233.0
2019-12-31 15:40:00,58.03,58.07,58.03,58.05,75025.0,52.2778,52.3138,52.2778,52.2958,75025.0
2019-12-31 15:45:00,58.05,58.08,58.04,58.05,55769.0,52.2958,52.3228,52.2868,52.2958,55769.0
2019-12-31 15:50:00,58.05,58.07,57.98,58.07,90043.0,52.2958,52.3138,52.2327,52.3138,90043.0
2019-12-31 15:55:00,58.07,58.13,58.06,58.1,191881.0,52.3138,52.3679,52.3048,52.3408,191881.0
2020-01-02 09:30:00,59.6,60.05,59.6,59.91,808221.0,53.6921,54.0975,53.6921,53.9714,808221.0
2020-01-02 09:35:00,59.9,60.11,59.9,60.08,364302.0,53.9624,54.1516,53.9624,54.1246,364302.0
2020-01-02 09:40:00,60.07,60.12,59.95,59.97,198450.0,54.1156,54.1606,54.0075,54.0255,198450.0
2020-01-02 09:45:00,59.98,60.08,59.92,59.93,184011.0,54.0345,54.1246,53.9804,53.9894,184011.0
2020-01-02 09:50:00,59.93,59.96,59.88,59.91,188654.0,53.9894,54.0165,53.9444,53.9714,188654.0
2020-01-02 09:55:00,59.91,59.94,59.83,59.84,94351.0,53.9714,53.9984,53.8993,53.9084,94351.0
2020-01-02 10:00:00,59.84,59.84,59.73,59.78,123555.0,53.9084,53.9084,53.8093,53.8543,123555.0
2020-01-02 10:05:00,59.78,59.82,59.73,59.79,95311.0,53.8543,53.8903,53.8093,53.8633,95311.0
2020-01-02 10:10:00,59.79,59.8,59.69,59.74,66885.0,53.8633,53.8723,53.7732,53.8183,66885.0
2020-01-02 10:15:00,59.73,59.75,59.63,59.73,91892.0,53.8093,53.8273,53.7192,53.8093,91892.0
2020-01-02 10:20:00,59.72,59.79,59.69,59.76,67023.0,53.8002,53.8633,53.7732,53.8363,67023.0
2020-01-02 10:25:00,59.76,59.82,59.72,59.81,64380.0,53.8363,53.8903,53.8002,53.8813,64380.0
2020-01-02 10:30:00,59.82,59.84,59.72,59.77,47207.0,53.8903,53.9084,53.8002,53.8453,47207.0
2020-01-02 10:35:00,59.77,59.81,59.75,59.75,86897.0,53.8453,53.8813,53.8273,53.8273,86897.0
2020-01-02 10:40:00,59.76,59.82,59.73,59.77,57159.0,53.8363,53.8903,53.8093,53.8453,57159.0
2020-01-02 10:45:00,59.77,59.8,59.72,59.74,32205.0,53.8453,53.8723,53.8002,53.8183,32205.0
2020-01-02 10:50:00,59.74,59.77,59.67,59.7,30068.0,53.8183,53.8453,53.7552,53.7822,30068.0
2020-01-02 10:55:00,59.7,59.79,59.69,59.73,67580.0,53.7822,53.8633,53.7732,53.8093,67580.0
2020-01-02 11:00:00,59.74,59.8,59.73,59.77,33933.0,53.8183,53.8723,53.8093,53.8453,33933.0
2020-01-02 11:05:00,59.77,59.86,59.76,59.85,28839.0,53.8453,53.9264,53.8363,53.9174,28839.0
2020-01-02 11:10:00,59.84,59.84,59.79,59.83,39260.0,53.9084,53.9084,53.8633,53.8993,39260.0
2020-01-02 11:15:00,59.83,59.84,59.8,59.82,28379.0,53.8993,53.9084,53.8723,53.8903,28379.0
2020-01-02 11:20:00,59.82,59.88,59.8,59.87,32986.0,53.8903,53.9444,53.8723,53.9354,32986.0
2020-01-02 11:25:00,59.88,59.88,59.85,59.87,25003.0,53.9444,53.9444,53.9174,53.9354,25003.0
2020-01-02 11:30:00,59.87,59.87,59.72,59.74,38986.0,53.9354,53.9354,53.8002,53.8183,38986.0
2020-01-02 11:35:00,59.74,59.75,59.66,59.72,32703.0,53.8183,53.8273,53.7462,53.8002,32703.0
2020-01-02 11:40:00,59.71,59.74,59.69,59.71,27138.0,53.7912,53.8183,53.7732,53.7912,27138.0
2020-01-02 11:45:00,59.71,59.8,59.7,59.79,36782.0,53.7912,53.8723,53.7822,53.8633,36782.0
2020-01-02 11:50:00,59.79,59.84,59.79,59.83,19583.0,53.8633,53.9084,53.8633,53.8993,19583.0
2020-01-02 11:55:00,59.83,59.88,59.83,59.87,41526.0,53.8993,53.9444,53.8993,53.9354,41526.0
2020-01-02 12:00:00,59.87,59.92,59.86,59.91,43853.0,53.9354,53.9804,53.9264,53.9714,43853.0
2020-01-02 12:05:00,59.9,59.95,59.9,59.94,39165.0,53.9624,54.0075,53.9624,53.9984,39165.0
2020-01-02 12:10:00,59.94,59.97,59.91,59.93,29675.0,53.9984,54.0255,53.9714,53.9894,29675.0
2020-01-02 12:15:00,59.92,59.95,59.87,59.9,62496.0,53.9804,54.0075,53.9354,53.9624,62496.0
2020-01-02 12:20:00,59.91,59.93,59.87,59.9,31089.0,53.9714,53.9894,53.9354,53.9624,31089.0
2020-01-02 12:25:00,59.9,59.91,59.88,59.89,24887.0,53.9624,53.9714,53.9444,53.9534,24887.0
2020-01-02 12:30:00,59.89,59.94,59.88,59.93,46297.0,53.9534,53.9984,53.9444,53.9894,46297.0
2020-01-02 12:35:00,59.93,59.93,59.87,59.9,77760.0,53.9894,53.9894,53.9354,53.9624,77760.0
2020-01-02 12:40:00,59.9,59.95,59.9,59.95,22069.0,53.9624,54.0075,53.9624,54.0075,22069.0
2020-01-02 12:45:00,59.96,59.96,59.9,59.91,76593.0,54.0165,54.0165,53.9624,53.9714,76593.0
2020-01-02 12:50:00,59.9,59.93,59.9,59.91,19467.0,53.9624,53.9894,53.9624,53.9714,19467.0
2020-01-02 12:55:00,59.91,59.94,59.89,59.9,38391.0,53.9714,53.9984,53.9534,53.9624,38391.0
2020-01-02 13:00:00,59.89,59.9,59.83,59.87,30732.0,53.9534,53.9624,53.8993,53.9354,30732.0
2020-01-02 13:05:00,59.87,59.88,59.83,59.84,31237.0,53.9354,53.9444,53.8993,53.9084,31237.0
2020-01-02 13:10:00,59.83,59.85,59.8,59.8,41846.0,53.8993,53.9174,53.8723,53.8723,41846.0
2020-01-02 13:15:00,59.8,59.83,59.79,59.82,42628.0,53.8723,53.8993,53.8633,53.8903,42628.0
2020-01-02 13:20:00,59.82,59.87,59.8,59.86,21497.0,53.8903,53.9354,53.8723,53.9264,21497.0
2020-01-02 13:25:00,59.87,59.87,59.84,59.85,21060.0,53.9354,53.9354,53.9084,53.9174,21060.0
2020-01-02 13:30:00,59.85,59.9,59.85,59.89,16510.0,53.9174,53.9624,53.9174,53.9534,16510.0
2020-01-02 13:35:00,59.89,59.9,59.87,59.88,14167.0,53.9534,53.9624,53.9354,53.9444,14167.0
2020-01-02 13:40:00,59.88,59.88,59.84,59.85,16665.0,53.9444,53.9444,53.9084,53.9174,16665.0
2020-01-02 13:45:00,59.85,59.87,59.84,59.87,11909.0,53.9174,53.9354,53.9084,53.9354,11909.0
2020-01-02 13:50:00,59.87,59.87,59.85,59.86,14987.0,53.9354,53.9354,53.9174,53.9264,14987.0
2020-01-02 13:55:00,59.86,59.89,59.86,59.88,17646.0,53.9264,53.9534,53.9264,53.9444,17646.0
2020-01-02 14:00:00,59.88,59.95,59.88,59.95,28389.0,53.9444,54.0075,53.9444,54.0075,28389.0
2020-01-02 14:05:00,59.94,59.99,59.94,59.99,22695.0,53.9984,54.0435,53.9984,54.0435,22695.0
2020-01-02 14:10:00,59.98,60.01,59.96,59.97,40084.0,54.0345,54.0615,54.0165,54.0255,40084.0
2020-01-02 14:15:00,59.96,59.98,59.94,59.97,37083.0,54.0165,54.0345,53.9984,54.0255,37083.0
2020-01-02 14:20:00,59.97,59.98,59.95,59.95,48503.0,54.0255,54.0345,54.0075,54.0075,48503.0
2020-01-02 14:25:00,59.96,60.08,59.96,60.06,59652.0,54.0165,54.1246,54.0165,54.1065,59652.0
2020-01-02 14:30:00,60.06,60.07,60.02,60.02,27189.0,54.1065,54.1156,54.0705,54.0705,27189.0
2020-01-02 14:35:00,60.03,60.03,60.0,60.01,24066.0,54.0795,54.0795,54.0525,54.0615,24066.0
2020-01-02 14:40:00,60.01,60.02,59.98,59.99,26838.0,54.0615,54.0705,54.0345,54.0435,26838.0
2020-01-02 14:45:00,60.0,60.02,59.95,59.96,35065.0,54.0525,54.0705,54.0075,54.0165,35065.0
2020-01-02 14:50:00,59.96,59.97,59.94,59.97,17239.0,54.0165,54.0255,53.9984,54.0255,17239.0
2020-01-02 14:55:00,59.96,59.96,59.9,59.92,27829.0,54.0165,54.0165,53.9624,53.9804,27829.0
2020-01-02 15:00:00,59.93,59.99,59.92,59.98,32748.0,53.9894,54.0435,53.9804,54.0345,32748.0
2020-01-02 15:05:00,59.99,59.99,59.93,59.95,52672.0,54.0435,54.0435,53.9894,54.0075,52672.0
2020-01-02 15:10:00,59.94,59.97,59.94,59.96,34718.0,53.9984,54.0255,53.9984,54.0165,34718.0
2020-01-02 15:15:00,59.95,59.99,59.93,59.98,76084.0,54.0075,54.0435,53.9894,54.0345,76084.0
2020-01-02 15:20:00,59.98,59.98,59.95,59.96,26397.0,54.0345,54.0345,54.0075,54.0165,26397.0
2020-01-02 15:25:00,59.97,59.97,59.94,59.94,40167.0,54.0255,54.0255,53.9984,53.9984,40167.0
2020-01-02 15:30:00,59.94,59.98,59.93,59.98,44824.0,53.9984,54.0345,53.9894,54.0345,44824.0
2020-01-02 15:35:00,59.98,59.99,59.95,59.98,54614.0,54.0345,54.0435,54.0075,54.0345,54614.0
2020-01-02 15:40:00,59.98,60.0,59.96,60.0,70114.0,54.0345,54.0525,54.0165,54.0525,70114.0
2020-01-02 15:45:00,60.0,60.01,59.98,60.01,60722.0,54.0525,54.0615,54.0345,54.0615,60722.0
2020-01-02 15:50:00,60.01,60.04,60.0,60.02,167564.0,54.0615,54.0885,54.0525,54.0705,167564.0
2020-01-02 15:55:00,60.03,60.05,60.0,60.04,271461.0,54.0795,54.0975,54.0525,54.0885,271461.0
2020-01-03 09:30:00,58.97,58.98,58.58,58.82,556676.0,53.1246,53.1336,52.7733,52.9895,556676.0
2020-01-03 09:35:00,58.83,58.9,58.69,58.8,243603.0,52.9985,53.0615,52.8723,52.9714,243603.0
2020-01-03 09:40:00,58.81,58.98,58.78,58.94,178392.0,52.9805,53.1336,52.9534,53.0976,178392.0
2020-01-03 09:45:00,58.94,58.94,58.79,58.86,177535.0,53.0976,53.0976,52.9624,53.0255,177535.0
2020-01-03 09:50:00,58.85,58.92,58.76,58.77,124177.0,53.0165,53.0795,52.9354,52.9444,124177.0
2020-01-03 09:55:00,58.76,58.76,58.67,58.71,88784.0,52.9354,52.9354,52.8543,52.8904,88784.0
2020-01-03 10:00:00,58.7,58.7,58.54,58.55,186682.0,52.8814,52.8814,52.7372,52.7462,186682.0
2020-01-03 10:05:00,58.55,58.62,58.52,58.57,147523.0,52.7462,52.8093,52.7192,52.7642,147523.0
2020-01-03 10:10:00,58.56,58.57,58.47,58.5,141636.0,52.7552,52.7642,52.6742,52.7012,141636.0
2020-01-03 10:15:00,58.49,58.54,58.44,58.45,105336.0,52.6922,52.7372,52.6471,52.6561,105336.0
2020-01-03 10:20:00,58.45,58.46,58.42,58.44,90587.0,52.6561,52.6651,52.6291,52.6471,90587.0
2020-01-03 10:25:00,58.45,58.55,58.41,58.54,87840.0,52.6561,52.7462,52.6201,52.7372,87840.0
2020-01-03 10:30:00,58.55,58.65,58.54,58.6,69536.0,52.7462,52.8363,52.7372,52.7913,69536.0
2020-01-03 10:35:00,58.6,58.69,58.58,58.63,72100.0,52.7913,52.8723,52.7733,52.8183,72100.0
2020-01-03 10:40:00,58.63,58.7,58.62,58.68,33983.0,52.8183,52.8814,52.8093,52.8633,33983.0
2020-01-03 10:45:00,58.68,58.7,58.64,58.65,32012.0,52.8633,52.8814,52.8273,52.8363,32012.0
2020-01-03 10:50:00,58.64,58.64,58.48,58.5,91440.0,52.8273,52.8273,52.6832,52.7012,91440.0
2020-01-03 10:55:00,58.49,58.51,58.42,58.43,133840.0,52.6922,52.7102,52.6291,52.6381,133840.0
2020-01-03 11:00:00,58.43,58.43,58.3,58.34,225807.0,52.6381,52.6381,52.521,52.557,225807.0
2020-01-03 11:05:00,58.35,58.36,58.32,58.33,57166.0,52.5661,52.5751,52.539,52.548,57166.0
2020-01-03 11:10:00,58.33,58.38,58.27,58.32,95231.0,52.548,52.5931,52.494,52.539,95231.0
2020-01-03 11:15:00,58.32,58.33,58.28,58.31,64574.0,52.539,52.548,52.503,52.53,64574.0
2020-01-03 11:20:00,58.31,58.36,58.3,58.34,53787.0,52.53,52.5751,52.521,52.557,53787.0
2020-01-03 11:25:00,58.35,58.41,58.34,58.4,49048.0,52.5661,52.6201,52.557,52.6111,49048.0
2020-01-03 11:30:00,58.4,58.57,58.37,58.57,148277.0,52.6111,52.7642,52.5841,52.7642,148277.0
2020-01-03 11:35:00,58.56,58.62,58.53,58.58,99905.0,52.7552,52.8093,52.7282,52.7733,99905.0
2020-01-03 11:40:00,58.57,58.57,58.51,58.55,53796.0,52.7642,52.7642,52.7102,52.7462,53796.0
2020-01-03 11:45:00,58.55,58.59,58.54,58.57,51031.0,52.7462,52.7823,52.7372,52.7642,51031.0
2020-01-03 11:50:00,58.58,58.59,58.53,58.57,44381.0,52.7733,52.7823,52.7282,52.7642,44381.0
2020-01-03 11:55:00,58.58,58.62,58.56,58.57,44997.0,52.7733,52.8093,52.7552,52.7642,44997.0
2020-01-03 12:00:00,58.56,58.68,58.56,58.68,42014.0,52.7552,52.8633,52.7552,52.8633,42014.0
2020-01-03 12:05:00,58.68,58.76,58.67,58.7,53489.0,52.8633,52.9354,52.8543,52.8814,53489.0
2020-01-03 12:10:00,58.7,58.71,58.67,58.67,116594.0,52.8814,52.8904,52.8543,52.8543,116594.0
2020-01-03 12:15:00,58.66,58.68,58.64,58.65,80323.0,52.8453,52.8633,52.8273,52.8363,80323.0
2020-01-03 12:20:00,58.65,58.66,58.61,58.62,34595.0,52.8363,52.8453,52.8003,52.8093,34595.0
2020-01-03 12:25:00,58.62,58.64,58.61,58.62,28228.0,52.8093,52.8273,52.8003,52.8093,28228.0
2020-01-03 12:30:00,58.63,58.63,58.58,58.59,66885.0,52.8183,52.8183,52.7733,52.7823,66885.0
2020-01-03 12:35:00,58.59,58.6,58.58,58.6,31104.0,52.7823,52.7913,52.7733,52.7913,31104.0
2020-01-03 12:40:00,58.59,58.61,58.55,58.56,60213.0,52.7823,52.8003,52.7462,52.7552,60213.0
2020-01-03 12:45:00,58.56,58.59,58.55,58.56,67611.0,52.7552,52.7823,52.7462,52.7552,67611.0
2020-01-03 12:50:00,58.57,58.59,58.55,58.58,52855.0,52.7642,52.7823,52.7462,52.7733,52855.0
2020-01-03 12:55:00,58.58,58.6,58.56,58.56,40236.0,52.7733,52.7913,52.7552,52.7552,40236.0
2020-01-03 13:00:00,58.57,58.57,58.5,58.5,37991.0,52.7642,52.7642,52.7012,52.7012,37991.0
2020-01-03 13:05:00,58.51,58.52,58.46,58.46,43866.0,52.7102,52.7192,52.6651,52.6651,43866.0
2020-01-03 13:10:00,58.47,58.48,58.46,58.47,66039.0,52.6742,52.6832,52.6651,52.6742,66039.0
2020-01-03 13:15:00,58.46,58.46,58.35,58.36,58690.0,52.6651,52.6651,52.5661,52.5751,58690.0
2020-01-03 13:20:00,58.35,58.39,58.29,58.35,213688.0,52.5661,52.6021,52.512,52.5661,213688.0
2020-01-03 13:25:00,58.34,58.36,58.32,58.32,41838.0,52.557,52.5751,52.539,52.539,41838.0
2020-01-03 13:30:00,58.33,58.39,58.28,58.29,75475.0,52.548,52.6021,52.503,52.512,75475.0
2020-01-03 13:35:00,58.29,58.29,58.15,58.27,101700.0,52.512,52.512,52.3859,52.494,101700.0
2020-01-03 13:40:00,58.28,58.38,58.21,58.25,84230.0,52.503,52.5931,52.4399,52.476,84230.0
2020-01-03 13:45:00,58.25,58.28,58.23,58.26,33722.0,52.476,52.503,52.4579,52.485,33722.0
2020-01-03 13:50:00,58.25,58.26,58.19,58.21,30849.0,52.476,52.485,52.4219,52.4399,30849.0
2020-01-03 13:55:00,58.21,58.24,58.17,58.2,59952.0,52.4399,52.467,52.4039,52.4309,59952.0
2020-01-03 14:00:00,58.21,58.23,58.14,58.17,66145.0,52.4399,52.4579,52.3769,52.4039,66145.0
2020-01-03 14:05:00,58.18,58.2,58.14,58.17,139631.0,52.4129,52.4309,52.3769,52.4039,139631.0
2020-01-03 14:10:00,58.17,58.18,58.12,58.17,118175.0,52.4039,52.4129,52.3588,52.4039,118175.0
2020-01-03 14:15:00,58.17,58.18,58.15,58.15,27093.0,52.4039,52.4129,52.3859,52.3859,27093.0
2020-01-03 14:20:00,58.15,58.17,58.14,58.15,86174.0,52.3859,52.4039,52.3769,52.3859,86174.0
2020-01-03 14:25:00,58.15,58.16,58.11,58.16,37892.0,52.3859,52.3949,52.3498,52.3949,37892.0
2020-01-03 14:30:00,58.16,58.16,58.14,58.14,18106.0,52.3949,52.3949,52.3769,52.3769,18106.0
2020-01-03 14:35:00,58.14,58.18,58.13,58.18,86505.0,52.3769,52.4129,52.3679,52.4129,86505.0
2020-01-03 14:40:00,58.18,58.18,58.15,58.15,33919.0,52.4129,52.4129,52.3859,52.3859,33919.0
2020-01-03 14:45:00,58.16,58.16,58.11,58.11,58431.0,52.3949,52.3949,52.3498,52.3498,58431.0
2020-01-03 14:50:00,58.11,58.13,58.11,58.12,91895.0,52.3498,52.3679,52.3498,52.3588,91895.0
2020-01-03 14:55:00,58.12,58.21,58.12,58.2,83446.0,52.3588,52.4399,52.3588,52.4309,83446.0
2020-01-03 15:00:00,58.2,58.25,58.18,58.2,88530.0,52.4309,52.476,52.4129,52.4309,88530.0
2020-01-03 15:05:00,58.2,58.21,58.18,58.2,86790.0,52.4309,52.4399,52.4129,52.4309,86790.0
2020-01-03 15:10:00,58.2,58.21,58.17,58.18,44164.0,52.4309,52.4399,52.4039,52.4129,44164.0
2020-01-03 15:15:00,58.18,58.19,58.13,58.14,55659.0,52.4129,52.4219,52.3679,52.3769,55659.0
2020-01-03 15:20:00,58.14,58.18,58.12,58.17,54718.0,52.3769,52.4129,52.3588,52.4039,54718.0
2020-01-03 15:25:00,58.17,58.19,58.13,58.13,43199.0,52.4039,52.4219,52.3679,52.3679,43199.0
2020-01-03 15:30:00,58.13,58.18,58.1,58.18,130711.0,52.3679,52.4129,52.3408,52.4129,130711.0
2020-01-03 15:35:00,58.18,58.19,58.12,58.14,79459.0,52.4129,52.4219,52.3588,52.3769,79459.0
2020-01-03 15:40:00,58.15,58.17,58.12,58.15,77977.0,52.3859,52.4039,52.3588,52.3859,77977.0
2020-01-03 15:45:00,58.15,58.16,58.11,58.12,106858.0,52.3859,52.3949,52.3498,52.3588,106858.0
2020-01-03 15:50:00,58.11,58.17,58.09,58.09,216630.0,52.3498,52.4039,52.3318,52.3318,216630.0
2020-01-03 15:55:00,58.1,58.13,58.04,58.06,473810.0,52.3408,52.3679,52.2868,52.3048,473810.0
2020-01-06 09:30:00,57.6,57.63,57.26,57.4,502017.0,51.8904,51.9174,51.5841,51.7102,502017.0
2020-01-06 09:35:00,57.4,57.45,57.15,57.3,240514.0,51.7102,51.7553,51.485,51.6201,240514.0
2020-01-06 09:40:00,57.31,57.32,57.13,57.19,144112.0,51.6291,51.6381,51.467,51.521,144112.0
2020-01-06 09:45:00,57.2,57.31,57.19,57.27,189764.0,51.53,51.6291,51.521,51.5931,189764.0
2020-01-06 09:50:00,57.28,57.31,57.25,57.26,123849.0,51.6021,51.6291,51.5751,51.5841,123849.0
2020-01-06 09:55:00,57.26,57.48,57.25,57.45,165802.0,51.5841,51.7823,51.5751,51.7553,165802.0
2020-01-06 10:00:00,57.45,57.52,57.33,57.34,159617.0,51.7553,51.8183,51.6472,51.6562,159617.0
2020-01-06 10:05:00,57.34,57.39,57.29,57.35,89581.0,51.6562,51.7012,51.6111,51.6652,89581.0
2020-01-06 10:10:00,57.36,57.37,57.31,57.36,54930.0,51.6742,51.6832,51.6291,51.6742,54930.0
2020-01-06 10:15:00,57.37,57.42,57.28,57.32,72494.0,51.6832,51.7282,51.6021,51.6381,72494.0
2020-01-06 10:20:00,57.33,57.39,57.31,57.31,78827.0,51.6472,51.7012,51.6291,51.6291,78827.0
2020-01-06 10:25:00,57.32,57.4,57.3,57.38,69032.0,51.6381,51.7102,51.6201,51.6922,69032.0
2020-01-06 10:30:00,57.39,57.4,57.32,57.32,52843.0,51.7012,51.7102,51.6381,51.6381,52843.0
2020-01-06 10:35:00,57.32,57.34,57.29,57.33,46062.0,51.6381,51.6562,51.6111,51.6472,46062.0
2020-01-06 10:40:00,57.34,57.45,57.3,57.44,58217.0,51.6562,51.7553,51.6201,51.7463,58217.0
2020-01-06 10:45:00,57.45,57.49,57.42,57.43,44390.0,51.7553,51.7913,51.7282,51.7372,44390.0
2020-01-06 10:50:00,57.43,57.44,57.37,57.39,44456.0,51.7372,51.7463,51.6832,51.7012,44456.0
2020-01-06 10:55:00,57.39,57.4,57.31,57.33,66463.0,51.7012,51.7102,51.6291,51.6472,66463.0
2020-01-06 11:00:00,57.34,57.41,57.32,57.41,57494.0,51.6562,51.7192,51.6381,51.7192,57494.0
2020-01-06 11:05:00,57.4,57.46,57.4,57.42,38476.0,51.7102,51.7643,51.7102,51.7282,38476.0
2020-01-06 11:10:00,57.43,57.47,57.4,57.41,43343.0,51.7372,51.7733,51.7102,51.7192,43343.0
2020-01-06 11:15:00,57.4,57.41,57.35,57.36,40259.0,51.7102,51.7192,51.6652,51.6742,40259.0
2020-01-06 11:20:00,57.36,57.36,57.29,57.32,75913.0,51.6742,51.6742,51.6111,51.6381,75913.0
2020-01-06 11:25:00,57.31,57.33,57.27,57.31,54186.0,51.6291,51.6472,51.5931,51.6291,54186.0
2020-01-06 11:30:00,57.32,57.37,57.32,57.35,50511.0,51.6381,51.6832,51.6381,51.6652,50511.0
2020-01-06 11:35:00,57.34,57.36,57.29,57.3,37911.0,51.6562,51.6742,51.6111,51.6201,37911.0
2020-01-06 11:40:00,57.31,57.32,57.27,57.28,35505.0,51.6291,51.6381,51.5931,51.6021,35505.0
2020-01-06 11:45:00,57.28,57.28,57.19,57.23,120864.0,51.6021,51.6021,51.521,51.5571,120864.0
2020-01-06 11:50:00,57.23,57.26,57.22,57.23,59015.0,51.5571,51.5841,51.5481,51.5571,59015.0
2020-01-06 11:55:00,57.22,57.28,57.22,57.25,68589.0,51.5481,51.6021,51.5481,51.5751,68589.0
2020-01-06 12:00:00,57.25,57.26,57.15,57.16,71595.0,51.5751,51.5841,51.485,51.494,71595.0
2020-01-06 12:05:00,57.16,57.2,57.15,57.2,46712.0,51.494,51.53,51.485,51.53,46712.0
2020-01-06 12:10:00,57.2,57.24,57.16,57.16,45858.0,51.53,51.5661,51.494,51.494,45858.0
2020-01-06 12:15:00,57.17,57.18,57.15,57.16,32675.0,51.503,51.512,51.485,51.494,32675.0
2020-01-06 12:20:00,57.16,57.17,57.13,57.16,64752.0,51.494,51.503,51.467,51.494,64752.0
2020-01-06 12:25:00,57.17,57.2,57.14,57.19,59586.0,51.503,51.53,51.476,51.521,59586.0
2020-01-06 12:30:00,57.2,57.2,57.16,57.17,38556.0,51.53,51.53,51.494,51.503,38556.0
2020-01-06 12:35:00,57.17,57.18,57.16,57.17,45262.0,51.503,51.512,51.494,51.503,45262.0
2020-01-06 12:40:00,57.18,57.26,57.17,57.21,83547.0,51.512,51.5841,51.503,51.5391,83547.0
2020-01-06 12:45:00,57.21,57.22,57.17,57.18,35983.0,51.5391,51.5481,51.503,51.512,35983.0
2020-01-06 12:50:00,57.18,57.2,57.16,57.18,51892.0,51.512,51.53,51.494,51.512,51892.0
2020-01-06 12:55:00,57.18,57.24,57.17,57.23,60328.0,51.512,51.5661,51.503,51.5571,60328.0
2020-01-06 13:00:00,57.24,57.27,57.23,57.26,31380.0,51.5661,51.5931,51.5571,51.5841,31380.0
2020-01-06 13:05:00,57.25,57.34,57.24,57.28,60972.0,51.5751,51.6562,51.5661,51.6021,60972.0
2020-01-06 13:10:00,57.28,57.29,57.25,57.27,44580.0,51.6021,51.6111,51.5751,51.5931,44580.0
2020-01-06 13:15:00,57.27,57.3,57.26,57.28,34586.0,51.5931,51.6201,51.5841,51.6021,34586.0
2020-01-06 13:20:00,57.28,57.28,57.24,57.26,39288.0,51.6021,51.6021,51.5661,51.5841,39288.0
2020-01-06 13:25:00,57.26,57.27,57.25,57.25,19072.0,51.5841,51.5931,51.5751,51.5751,19072.0
2020-01-06 13:30:00,57.25,57.26,57.23,57.26,34228.0,51.5751,51.5841,51.5571,51.5841,34228.0
2020-01-06 13:35:00,57.25,57.28,57.22,57.28,68203.0,51.5751,51.6021,51.5481,51.6021,68203.0
2020-01-06 13:40:00,57.28,57.29,57.25,57.28,27251.0,51.6021,51.6111,51.5751,51.6021,27251.0
2020-01-06 13:45:00,57.28,57.31,57.26,57.29,39970.0,51.6021,51.6291,51.5841,51.6111,39970.0
2020-01-06 13:50:00,57.29,57.29,57.27,57.27,25426.0,51.6111,51.6111,51.5931,51.5931,25426.0
2020-01-06 13:55:00,57.27,57.31,57.27,57.29,42358.0,51.5931,51.6291,51.5931,51.6111,42358.0
2020-01-06 14:00:00,57.29,57.3,57.25,57.3,57905.0,51.6111,51.6201,51.5751,51.6201,57905.0
2020-01-06 14:05:00,57.3,57.3,57.27,57.28,36109.0,51.6201,51.6201,51.5931,51.6021,36109.0
2020-01-06 14:10:00,57.27,57.34,57.27,57.34,59568.0,51.5931,51.6562,51.5931,51.6562,59568.0
2020-01-06 14:15:00,57.34,57.37,57.33,57.34,55365.0,51.6562,51.6832,51.6472,51.6562,55365.0
2020-01-06 14:20:00,57.34,57.34,57.29,57.32,62699.0,51.6562,51.6562,51.6111,51.6381,62699.0
2020-01-06 14:25:00,57.31,57.32,57.28,57.32,36490.0,51.6291,51.6381,51.6021,51.6381,36490.0
2020-01-06 14:30:00,57.32,57.32,57.29,57.29,55247.0,51.6381,51.6381,51.6111,51.6111,55247.0
2020-01-06 14:35:00,57.29,57.3,57.25,57.26,43440.0,51.6111,51.6201,51.5751,51.5841,43440.0
2020-01-06 14:40:00,57.26,57.27,57.25,57.26,47147.0,51.5841,51.5931,51.5751,51.5841,47147.0
2020-01-06 14:45:00,57.27,57.34,57.26,57.3,74417.0,51.5931,51.6562,51.5841,51.6201,74417.0
2020-01-06 14:50:00,57.3,57.33,57.3,57.33,53361.0,51.6201,51.6472,51.6201,51.6472,53361.0
2020-01-06 14:55:00,57.33,57.39,57.32,57.38,42873.0,51.6472,51.7012,51.6381,51.6922,42873.0
2020-01-06 15:00:00,57.38,57.41,57.37,57.41,56003.0,51.6922,51.7192,51.6832,51.7192,56003.0
2020-01-06 15:05:00,57.4,57.51,57.4,57.51,157301.0,51.7102,51.8093,51.7102,51.8093,157301.0
2020-01-06 15:10:00,57.5,57.58,57.48,57.58,113817.0,51.8003,51.8724,51.7823,51.8724,113817.0
2020-01-06 15:15:00,57.58,57.61,57.54,57.55,111048.0,51.8724,51.8994,51.8363,51.8454,111048.0
2020-01-06 15:20:00,57.55,57.57,57.55,57.55,55453.0,51.8454,51.8634,51.8454,51.8454,55453.0
2020-01-06 15:25:00,57.55,57.56,57.48,57.48,112061.0,51.8454,51.8544,51.7823,51.7823,112061.0
2020-01-06 15:30:00,57.49,57.49,57.36,57.42,150122.0,51.7913,51.7913,51.6742,51.7282,150122.0
2020-01-06 15:35:00,57.42,57.42,57.39,57.41,80390.0,51.7282,51.7282,51.7012,51.7192,80390.0
2020-01-06 15:40:00,57.4,57.41,57.34,57.38,97649.0,51.7102,51.7192,51.6562,51.6922,97649.0
2020-01-06 15:45:00,57.38,57.44,57.36,57.43,137534.0,51.6922,51.7463,51.6742,51.7372,137534.0
2020-01-06 15:50:00,57.43,57.44,57.38,57.4,185687.0,51.7372,51.7463,51.6922,51.7102,185687.0
2020-01-06 15:55:00,57.41,57.44,57.39,57.39,348853.0,51.7192,51.7463,51.7012,51.7012,348853.0
2020-01-07 09:30:00,57.45,57.46,56.74,57.07,564737.0,51.7553,51.7643,51.1156,51.4129,564737.0
2020-01-07 09:35:00,57.07,57.3,57.05,57.17,201426.0,51.4129,51.6201,51.3949,51.503,201426.0
2020-01-07 09:40:00,57.16,57.34,57.15,57.33,99090.0,51.494,51.6562,51.485,51.6472,99090.0
2020-01-07 09:45:00,57.33,57.37,57.25,57.33,69657.0,51.6472,51.6832,51.5751,51.6472,69657.0
2020-01-07 09:50:00,57.34,57.36,57.28,57.32,75321.0,51.6562,51.6742,51.6021,51.6381,75321.0
2020-01-07 09:55:00,57.31,57.42,57.31,57.4,37944.0,51.6291,51.7282,51.6291,51.7102,37944.0
2020-01-07 10:00:00,57.41,57.67,57.41,57.63,67289.0,51.7192,51.9535,51.7192,51.9174,67289.0
2020-01-07 10:05:00,57.64,57.69,57.61,57.69,68816.0,51.9264,51.9715,51.8994,51.9715,68816.0
2020-01-07 10:10:00,57.7,57.91,57.7,57.91,99863.0,51.9805,52.1697,51.9805,52.1697,99863.0
2020-01-07 10:15:00,57.91,58.07,57.89,58.04,210571.0,52.1697,52.3138,52.1516,52.2868,210571.0
2020-01-07 10:20:00,58.05,58.14,58.04,58.08,214032.0,52.2958,52.3769,52.2868,52.3228,214032.0
2020-01-07 10:25:00,58.07,58.12,57.98,58.11,110670.0,52.3138,52.3588,52.2327,52.3498,110670.0
2020-01-07 10:30:00,58.11,58.19,58.04,58.17,71085.0,52.3498,52.4219,52.2868,52.4039,71085.0
2020-01-07 10:35:00,58.17,58.21,58.16,58.19,81666.0,52.4039,52.4399,52.3949,52.4219,81666.0
2020-01-07 10:40:00,58.19,58.2,58.13,58.17,97708.0,52.4219,52.4309,52.3679,52.4039,97708.0
2020-01-07 10:45:00,58.16,58.23,58.15,58.23,52869.0,52.3949,52.4579,52.3859,52.4579,52869.0
2020-01-07 10:50:00,58.22,58.31,58.22,58.31,35868.0,52.4489,52.53,52.4489,52.53,35868.0
2020-01-07 10:55:00,58.3,58.37,58.29,58.35,42457.0,52.521,52.5841,52.512,52.5661,42457.0
2020-01-07 11:00:00,58.34,58.39,58.32,58.36,61928.0,52.557,52.6021,52.539,52.5751,61928.0
2020-01-07 11:05:00,58.36,58.36,58.19,58.19,63918.0,52.5751,52.5751,52.4219,52.4219,63918.0
2020-01-07 11:10:00,58.2,58.32,58.18,58.31,140878.0,52.4309,52.539,52.4129,52.53,140878.0
2020-01-07 11:15:00,58.31,58.38,58.29,58.37,127366.0,52.53,52.5931,52.512,52.5841,127366.0
2020-01-07 11:20:00,58.37,58.43,58.37,58.43,110565.0,52.5841,52.6381,52.5841,52.6381,110565.0
2020-01-07 11:25:00,58.43,58.46,58.43,58.45,83707.0,52.6381,52.6651,52.6381,52.6561,83707.0
2020-01-07 11:30:00,58.46,58.46,58.36,58.37,97175.0,52.6651,52.6651,52.5751,52.5841,97175.0
2020-01-07 11:35:00,58.37,58.42,58.36,58.4,66569.0,52.5841,52.6291,52.5751,52.6111,66569.0
2020-01-07 11:40:00,58.39,58.43,58.33,58.34,81202.0,52.6021,52.6381,52.548,52.557,81202.0
2020-01-07 11:45:00,58.35,58.39,58.32,58.35,106932.0,52.5661,52.6021,52.539,52.5661,106932.0
2020-01-07 11:50:00,58.34,58.37,58.33,58.37,28337.0,52.557,52.5841,52.548,52.5841,28337.0
2020-01-07 11:55:00,58.37,58.42,58.35,58.42,66216.0,52.5841,52.6291,52.5661,52.6291,66216.0
2020-01-07 12:00:00,58.41,58.41,58.38,58.41,29447.0,52.6201,52.6201,52.5931,52.6201,29447.0
2020-01-07 12:05:00,58.4,58.42,58.39,58.4,45534.0,52.6111,52.6291,52.6021,52.6111,45534.0
2020-01-07 12:10:00,58.4,58.41,58.36,58.36,27092.0,52.6111,52.6201,52.5751,52.5751,27092.0
2020-01-07 12:15:00,58.37,58.45,58.36,58.45,23504.0,52.5841,52.6561,52.5751,52.6561,23504.0
2020-01-07 12:20:00,58.45,58.45,58.41,58.42,17566.0,52.6561,52.6561,52.6201,52.6291,17566.0
2020-01-07 12:25:00,58.42,58.48,58.42,58.47,48092.0,52.6291,52.6832,52.6291,52.6742,48092.0
2020-01-07 12:30:00,58.48,58.48,58.4,58.42,40046.0,52.6832,52.6832,52.6111,52.6291,40046.0
2020-01-07 12:35:00,58.41,58.45,58.41,58.43,24346.0,52.6201,52.6561,52.6201,52.6381,24346.0
2020-01-07 12:40:00,58.43,58.49,58.41,58.48,104295.0,52.6381,52.6922,52.6201,52.6832,104295.0
2020-01-07 12:45:00,58.48,58.51,58.46,58.51,110592.0,52.6832,52.7102,52.6651,52.7102,110592.0
2020-01-07 12:50:00,58.51,58.55,58.5,58.53,45832.0,52.7102,52.7462,52.7012,52.7282,45832.0
2020-01-07 12:55:00,58.53,58.55,58.5,58.51,43511.0,52.7282,52.7462,52.7012,52.7102,43511.0
2020-01-07 13:00:00,58.5,58.53,58.46,58.51,29843.0,52.7012,52.7282,52.6651,52.7102,29843.0
2020-01-07 13:05:00,58.5,58.51,58.48,58.51,33133.0,52.7012,52.7102,52.6832,52.7102,33133.0
2020-01-07 13:10:00,58.51,58.52,58.48,58.48,51233.0,52.7102,52.7192,52.6832,52.6832,51233.0
2020-01-07 13:15:00,58.48,58.52,58.46,58.48,36532.0,52.6832,52.7192,52.6651,52.6832,36532.0
2020-01-07 13:20:00,58.48,58.52,58.48,58.49,29094.0,52.6832,52.7192,52.6832,52.6922,29094.0
2020-01-07 13:25:00,58.5,58.5,58.45,58.48,34217.0,52.7012,52.7012,52.6561,52.6832,34217.0
2020-01-07 13:30:00,58.48,58.49,58.45,58.46,21729.0,52.6832,52.6922,52.6561,52.6651,21729.0
2020-01-07 13:35:00,58.46,58.46,58.42,58.44,23106.0,52.6651,52.6651,52.6291,52.6471,23106.0
2020-01-07 13:40:00,58.43,58.47,58.43,58.45,23283.0,52.6381,52.6742,52.6381,52.6561,23283.0
2020-01-07 13:45:00,58.46,58.47,58.44,58.46,18315.0,52.6651,52.6742,52.6471,52.6651,18315.0
2020-01-07 13:50:00,58.47,58.48,58.44,58.45,16979.0,52.6742,52.6832,52.6471,52.6561,16979.0
2020-01-07 13:55:00,58.45,58.51,58.45,58.51,33842.0,52.6561,52.7102,52.6561,52.7102,33842.0
2020-01-07 14:00:00,58.51,58.52,58.49,58.51,49699.0,52.7102,52.7192,52.6922,52.7102,49699.0
2020-01-07 14:05:00,58.5,58.51,58.48,58.5,51606.0,52.7012,52.7102,52.6832,52.7012,51606.0
2020-01-07 14:10:00,58.49,58.49,58.42,58.42,32208.0,52.6922,52.6922,52.6291,52.6291,32208.0
2020-01-07 14:15:00,58.42,58.46,58.38,58.41,34185.0,52.6291,52.6651,52.5931,52.6201,34185.0
2020-01-07 14:20:00,58.41,58.43,58.38,58.39,36566.0,52.6201,52.6381,52.5931,52.6021,36566.0
2020-01-07 14:25:00,58.38,58.43,58.38,58.42,43856.0,52.5931,52.6381,52.5931,52.6291,43856.0
2020-01-07 14:30:00,58.42,58.49,58.41,58.47,67759.0,52.6291,52.6922,52.6201,52.6742,67759.0
2020-01-07 14:35:00,58.47,58.5,58.41,58.42,37948.0,52.6742,52.7012,52.6201,52.6291,37948.0
2020-01-07 14:40:00,58.42,58.51,58.41,58.51,26661.0,52.6291,52.7102,52.6201,52.7102,26661.0
2020-01-07 14:45:00,58.5,58.51,58.47,58.5,38753.0,52.7012,52.7102,52.6742,52.7012,38753.0
2020-01-07 14:50:00,58.51,58.55,58.5,58.55,27545.0,52.7102,52.7462,52.7012,52.7462,27545.0
2020-01-07 14:55:00,58.55,58.56,58.47,58.51,57003.0,52.7462,52.7552,52.6742,52.7102,57003.0
2020-01-07 15:00:00,58.51,58.54,58.51,58.53,29853.0,52.7102,52.7372,52.7102,52.7282,29853.0
2020-01-07 15:05:00,58.52,58.59,58.52,58.59,39278.0,52.7192,52.7823,52.7192,52.7823,39278.0
2020-01-07 15:10:00,58.59,58.6,58.58,58.59,42912.0,52.7823,52.7913,52.7733,52.7823,42912.0
2020-01-07 15:15:00,58.59,58.6,58.58,58.59,24119.0,52.7823,52.7913,52.7733,52.7823,24119.0
2020-01-07 15:20:00,58.6,58.6,58.49,58.53,91770.0,52.7913,52.7913,52.6922,52.7282,91770.0
2020-01-07 15:25:00,58.54,58.59,58.52,58.58,54557.0,52.7372,52.7823,52.7192,52.7733,54557.0
2020-01-07 15:30:00,58.57,58.58,58.5,58.52,58488.0,52.7642,52.7733,52.7012,52.7192,58488.0
2020-01-07 15:35:00,58.52,58.52,58.45,58.47,102147.0,52.7192,52.7192,52.6561,52.6742,102147.0
2020-01-07 15:40:00,58.47,58.51,58.44,58.51,107669.0,52.6742,52.7102,52.6471,52.7102,107669.0
2020-01-07 15:45:00,58.5,58.51,58.44,58.51,167724.0,52.7012,52.7102,52.6471,52.7102,167724.0
2020-01-07 15:50:00,58.5,58.51,58.44,58.46,293250.0,52.7012,52.7102,52.6471,52.6651,293250.0
2020-01-07 15:55:00,58.46,58.46,58.31,58.31,496096.0,52.6651,52.6651,52.53,52.53,496096.0
2020-01-08 09:30:00,58.19,58.48,58.11,58.47,302048.0,52.4219,52.6832,52.3498,52.6742,302048.0
2020-01-08 09:35:00,58.47,58.53,58.38,58.53,112612.0,52.6742,52.7282,52.5931,52.7282,112612.0
2020-01-08 09:40:00,58.53,58.58,58.45,58.49,65179.0,52.7282,52.7733,52.6561,52.6922,65179.0
2020-01-08 09:45:00,58.49,58.54,58.43,58.43,84570.0,52.6922,52.7372,52.6381,52.6381,84570.0
2020-01-08 09:50:00,58.44,58.58,58.38,58.52,89256.0,52.6471,52.7733,52.5931,52.7192,89256.0
2020-01-08 09:55:00,58.52,58.6,58.52,58.58,102858.0,52.7192,52.7913,52.7192,52.7733,102858.0
2020-01-08 10:00:00,58.58,58.71,58.58,58.69,69587.0,52.7733,52.8904,52.7733,52.8723,69587.0
2020-01-08 10:05:00,58.68,58.72,58.66,58.67,50107.0,52.8633,52.8994,52.8453,52.8543,50107.0
2020-01-08 10:10:00,58.66,58.76,58.65,58.7,84351.0,52.8453,52.9354,52.8363,52.8814,84351.0
2020-01-08 10:15:00,58.7,58.72,58.63,58.67,70832.0,52.8814,52.8994,52.8183,52.8543,70832.0
2020-01-08 10:20:00,58.68,58.72,58.64,58.67,28458.0,52.8633,52.8994,52.8273,52.8543,28458.0
2020-01-08 10:25:00,58.68,58.69,58.6,58.69,31550.0,52.8633,52.8723,52.7913,52.8723,31550.0
2020-01-08 10:30:00,58.7,58.76,58.69,58.7,64157.0,52.8814,52.9354,52.8723,52.8814,64157.0
2020-01-08 10:35:00,58.68,58.71,58.63,58.67,31470.0,52.8633,52.8904,52.8183,52.8543,31470.0
2020-01-08 10:40:00,58.66,58.66,58.52,58.53,32743.0,52.8453,52.8453,52.7192,52.7282,32743.0
2020-01-08 10:45:00,58.52,58.53,58.4,58.44,45293.0,52.7192,52.7282,52.6111,52.6471,45293.0
2020-01-08 10:50:00,58.44,58.54,58.43,58.52,34716.0,52.6471,52.7372,52.6381,52.7192,34716.0
2020-01-08 10:55:00,58.53,58.55,58.52,58.53,27667.0,52.7282,52.7462,52.7192,52.7282,27667.0
2020-01-08 11:00:00,58.53,58.54,58.42,58.46,42180.0,52.7282,52.7372,52.6291,52.6651,42180.0
2020-01-08 11:05:00,58.46,58.58,58.45,58.58,38332.0,52.6651,52.7733,52.6561,52.7733,38332.0
2020-01-08 11:10:00,58.58,58.6,58.56,58.58,56589.0,52.7733,52.7913,52.7552,52.7733,56589.0
2020-01-08 11:15:00,58.58,58.62,58.57,58.61,22227.0,52.7733,52.8093,52.7642,52.8003,22227.0
2020-01-08 11:20:00,58.62,58.63,58.56,58.58,80786.0,52.8093,52.8183,52.7552,52.7733,80786.0
2020-01-08 11:25:00,58.58,58.72,58.53,58.67,99057.0,52.7733,52.8994,52.7282,52.8543,99057.0
2020-01-08 11:30:00,58.65,58.66,58.54,58.61,103647.0,52.8363,52.8453,52.7372,52.8003,103647.0
2020-01-08 11:35:00,58.61,58.75,58.6,58.74,129351.0,52.8003,52.9264,52.7913,52.9174,129351.0
2020-01-08 11:40:00,58.75,58.82,58.72,58.81,122173.0,52.9264,52.9895,52.8994,52.9805,122173.0
2020-01-08 11:45:00,58.81,58.82,58.72,58.79,39481.0,52.9805,52.9895,52.8994,52.9624,39481.0
2020-01-08 11:50:00,58.78,58.81,58.76,58.8,31973.0,52.9534,52.9805,52.9354,52.9714,31973.0
2020-01-08 11:55:00,58.8,58.8,58.71,58.73,47895.0,52.9714,52.9714,52.8904,52.9084,47895.0
2020-01-08 12:00:00,58.73,58.78,58.72,58.77,37621.0,52.9084,52.9534,52.8994,52.9444,37621.0
2020-01-08 12:05:00,58.77,58.79,58.74,58.76,33430.0,52.9444,52.9624,52.9174,52.9354,33430.0
2020-01-08 12:10:00,58.77,58.77,58.73,58.73,30797.0,52.9444,52.9444,52.9084,52.9084,30797.0
2020-01-08 12:15:00,58.73,58.82,58.73,58.82,71863.0,52.9084,52.9895,52.9084,52.9895,71863.0
2020-01-08 12:20:00,58.82,58.86,58.8,58.83,46934.0,52.9895,53.0255,52.9714,52.9985,46934.0
2020-01-08 12:25:00,58.83,58.86,58.82,58.83,22170.0,52.9985,53.0255,52.9895,52.9985,22170.0
2020-01-08 12:30:00,58.83,58.84,58.77,58.78,36755.0,52.9985,53.0075,52.9444,52.9534,36755.0
2020-01-08 12:35:00,58.79,58.79,58.75,58.77,28782.0,52.9624,52.9624,52.9264,52.9444,28782.0
2020-01-08 12:40:00,58.77,58.78,58.74,58.76,19263.0,52.9444,52.9534,52.9174,52.9354,19263.0
2020-01-08 12:45:00,58.76,58.79,58.76,58.79,14431.0,52.9354,52.9624,52.9354,52.9624,14431.0
2020-01-08 12:50:00,58.78,58.79,58.76,58.79,18212.0,52.9534,52.9624,52.9354,52.9624,18212.0
2020-01-08 12:55:00,58.79,58.83,58.79,58.82,24461.0,52.9624,52.9985,52.9624,52.9895,24461.0
2020-01-08 13:00:00,58.81,58.82,58.77,58.79,14060.0,52.9805,52.9895,52.9444,52.9624,14060.0
2020-01-08 13:05:00,58.79,58.8,58.77,58.79,23578.0,52.9624,52.9714,52.9444,52.9624,23578.0
2020-01-08 13:10:00,58.79,58.82,58.77,58.81,29944.0,52.9624,52.9895,52.9444,52.9805,29944.0
2020-01-08 13:15:00,58.81,58.83,58.78,58.82,24980.0,52.9805,52.9985,52.9534,52.9895,24980.0
2020-01-08 13:20:00,58.81,58.82,58.8,58.82,14206.0,52.9805,52.9895,52.9714,52.9895,14206.0
2020-01-08 13:25:00,58.82,58.83,58.77,58.79,26726.0,52.9895,52.9985,52.9444,52.9624,26726.0
2020-01-08 13:30:00,58.78,58.79,58.78,58.78,25631.0,52.9534,52.9624,52.9534,52.9534,25631.0
2020-01-08 13:35:00,58.78,58.8,58.78,58.79,31970.0,52.9534,52.9714,52.9534,52.9624,31970.0
2020-01-08 13:40:00,58.79,58.8,58.77,58.78,27287.0,52.9624,52.9714,52.9444,52.9534,27287.0
2020-01-08 13:45:00,58.78,58.8,58.77,58.79,20791.0,52.9534,52.9714,52.9444,52.9624,20791.0
2020-01-08 13:50:00,58.79,58.79,58.75,58.77,27158.0,52.9624,52.9624,52.9264,52.9444,27158.0
2020-01-08 13:55:00,58.77,58.78,58.73,58.75,36543.0,52.9444,52.9534,52.9084,52.9264,36543.0
2020-01-08 14:00:00,58.75,58.76,58.73,58.76,59075.0,52.9264,52.9354,52.9084,52.9354,59075.0
2020-01-08 14:05:00,58.76,58.84,58.75,58.8,65950.0,52.9354,53.0075,52.9264,52.9714,65950.0
2020-01-08 14:10:00,58.79,58.8,58.76,58.78,26258.0,52.9624,52.9714,52.9354,52.9534,26258.0
2020-01-08 14:15:00,58.77,58.81,58.77,58.78,46561.0,52.9444,52.9805,52.9444,52.9534,46561.0
2020-01-08 14:20:00,58.78,58.78,58.73,58.73,29491.0,52.9534,52.9534,52.9084,52.9084,29491.0
2020-01-08 14:25:00,58.73,58.78,58.73,58.78,12567.0,52.9084,52.9534,52.9084,52.9534,12567.0
2020-01-08 14:30:00,58.78,58.78,58.73,58.73,75411.0,52.9534,52.9534,52.9084,52.9084,75411.0
2020-01-08 14:35:00,58.74,58.77,58.73,58.77,20140.0,52.9174,52.9444,52.9084,52.9444,20140.0
2020-01-08 14:40:00,58.77,58.8,58.76,58.79,18141.0,52.9444,52.9714,52.9354,52.9624,18141.0
2020-01-08 14:45:00,58.79,58.8,58.75,58.8,28566.0,52.9624,52.9714,52.9264,52.9714,28566.0
2020-01-08 14:50:00,58.79,58.84,58.79,58.84,32423.0,52.9624,53.0075,52.9624,53.0075,32423.0
2020-01-08 14:55:00,58.84,58.88,58.83,58.88,24069.0,53.0075,53.0435,52.9985,53.0435,24069.0
2020-01-08 15:00:00,58.88,58.9,58.86,58.9,112237.0,53.0435,53.0615,53.0255,53.0615,112237.0
2020-01-08 15:05:00,58.89,58.91,58.88,58.9,88553.0,53.0525,53.0705,53.0435,53.0615,88553.0
2020-01-08 15:10:00,58.9,58.97,58.89,58.96,24984.0,53.0615,53.1246,53.0525,53.1156,24984.0
2020-01-08 15:15:00,58.97,58.97,58.93,58.97,103847.0,53.1246,53.1246,53.0886,53.1246,103847.0
2020-01-08 15:20:00,58.96,58.97,58.92,58.96,49834.0,53.1156,53.1246,53.0795,53.1156,49834.0
2020-01-08 15:25:00,58.96,58.98,58.95,58.97,30318.0,53.1156,53.1336,53.1066,53.1246,30318.0
2020-01-08 15:30:00,58.97,58.98,58.9,58.91,71096.0,53.1246,53.1336,53.0615,53.0705,71096.0
2020-01-08 15:35:00,58.91,58.94,58.9,58.91,57949.0,53.0705,53.0976,53.0615,53.0705,57949.0
2020-01-08 15:40:00,58.92,58.93,58.91,58.91,43093.0,53.0795,53.0886,53.0705,53.0705,43093.0
2020-01-08 15:45:00,58.91,58.91,58.72,58.8,170353.0,53.0705,53.0705,52.8994,52.9714,170353.0
2020-01-08 15:50:00,58.8,58.85,58.78,58.8,231357.0,52.9714,53.0165,52.9534,52.9714,231357.0
2020-01-08 15:55:00,58.79,58.81,58.74,58.75,212057.0,52.9624,52.9805,52.9174,52.9264,212057.0
2020-01-09 09:30:00,59.68,59.71,59.45,59.58,305035.0,53.7642,53.7912,53.557,53.6741,305035.0
2020-01-09 09:35:00,59.59,59.6,59.41,59.46,119254.0,53.6831,53.6921,53.521,53.566,119254.0
2020-01-09 09:40:00,59.46,59.48,59.39,59.42,77739.0,53.566,53.584,53.503,53.53,77739.0
2020-01-09 09:45:00,59.42,59.47,59.35,59.4,90597.0,53.53,53.575,53.4669,53.512,90597.0
2020-01-09 09:50:00,59.4,59.4,59.35,59.38,56922.0,53.512,53.512,53.4669,53.494,56922.0
2020-01-09 09:55:00,59.37,59.38,59.32,59.35,51178.0,53.4849,53.494,53.4399,53.4669,51178.0
2020-01-09 10:00:00,59.36,59.38,59.2,59.22,66427.0,53.4759,53.494,53.3318,53.3498,66427.0
2020-01-09 10:05:00,59.23,59.25,59.18,59.25,40033.0,53.3588,53.3768,53.3138,53.3768,40033.0
2020-01-09 10:10:00,59.25,59.32,59.21,59.25,32795.0,53.3768,53.4399,53.3408,53.3768,32795.0
2020-01-09 10:15:00,59.24,59.29,59.16,59.26,110295.0,53.3678,53.4129,53.2958,53.3858,110295.0
2020-01-09 10:20:00,59.26,59.26,59.2,59.22,32523.0,53.3858,53.3858,53.3318,53.3498,32523.0
2020-01-09 10:25:00,59.21,59.25,59.18,59.22,30357.0,53.3408,53.3768,53.3138,53.3498,30357.0
2020-01-09 10:30:00,59.22,59.28,59.21,59.28,29331.0,53.3498,53.4039,53.3408,53.4039,29331.0
2020-01-09 10:35:00,59.28,59.34,59.24,59.34,28525.0,53.4039,53.4579,53.3678,53.4579,28525.0
2020-01-09 10:40:00,59.34,59.34,59.25,59.26,54996.0,53.4579,53.4579,53.3768,53.3858,54996.0
2020-01-09 10:45:00,59.26,59.34,59.25,59.34,26583.0,53.3858,53.4579,53.3768,53.4579,26583.0
2020-01-09 10:50:00,59.33,59.37,59.31,59.32,26428.0,53.4489,53.4849,53.4309,53.4399,26428.0
2020-01-09 10:55:00,59.33,59.34,59.29,59.32,23140.0,53.4489,53.4579,53.4129,53.4399,23140.0
2020-01-09 11:00:00,59.32,59.32,59.27,59.28,28132.0,53.4399,53.4399,53.3949,53.4039,28132.0
2020-01-09 11:05:00,59.28,59.31,59.26,59.27,20653.0,53.4039,53.4309,53.3858,53.3949,20653.0
2020-01-09 11:10:00,59.26,59.27,59.2,59.21,28827.0,53.3858,53.3949,53.3318,53.3408,28827.0
2020-01-09 11:15:00,59.2,59.21,59.16,59.18,26555.0,53.3318,53.3408,53.2958,53.3138,26555.0
2020-01-09 11:20:00,59.19,59.19,59.1,59.13,58772.0,53.3228,53.3228,53.2417,53.2687,58772.0
2020-01-09 11:25:00,59.13,59.13,59.05,59.05,35883.0,53.2687,53.2687,53.1967,53.1967,35883.0
2020-01-09 11:30:00,59.06,59.1,59.06,59.08,32731.0,53.2057,53.2417,53.2057,53.2237,32731.0
2020-01-09 11:35:00,59.08,59.11,59.07,59.09,34280.0,53.2237,53.2507,53.2147,53.2327,34280.0
2020-01-09 11:40:00,59.08,59.08,59.05,59.07,29624.0,53.2237,53.2237,53.1967,53.2147,29624.0
2020-01-09 11:45:00,59.07,59.1,59.06,59.1,18804.0,53.2147,53.2417,53.2057,53.2417,18804.0
2020-01-09 11:50:00,59.1,59.11,59.06,59.1,30831.0,53.2417,53.2507,53.2057,53.2417,30831.0
2020-01-09 11:55:00,59.1,59.1,58.99,59.05,80376.0,53.2417,53.2417,53.1426,53.1967,80376.0
2020-01-09 12:00:00,59.05,59.06,59.03,59.06,27823.0,53.1967,53.2057,53.1786,53.2057,27823.0
2020-01-09 12:05:00,59.06,59.09,59.04,59.06,28389.0,53.2057,53.2327,53.1877,53.2057,28389.0
2020-01-09 12:10:00,59.06,59.08,59.04,59.04,35855.0,53.2057,53.2237,53.1877,53.1877,35855.0
2020-01-09 12:15:00,59.04,59.04,58.96,58.98,26904.0,53.1877,53.1877,53.1156,53.1336,26904.0
2020-01-09 12:20:00,58.97,58.98,58.88,58.89,42092.0,53.1246,53.1336,53.0435,53.0525,42092.0
2020-01-09 12:25:00,58.88,58.89,58.82,58.84,54092.0,53.0435,53.0525,52.9895,53.0075,54092.0
2020-01-09 12:30:00,58.83,58.83,58.77,58.78,61701.0,52.9985,52.9985,52.9444,52.9534,61701.0
2020-01-09 12:35:00,58.77,58.84,58.75,58.75,27303.0,52.9444,53.0075,52.9264,52.9264,27303.0
2020-01-09 12:40:00,58.75,58.76,58.69,58.7,42832.0,52.9264,52.9354,52.8723,52.8814,42832.0
2020-01-09 12:45:00,58.7,58.78,58.69,58.78,28051.0,52.8814,52.9534,52.8723,52.9534,28051.0
2020-01-09 12:50:00,58.78,58.83,58.77,58.8,12987.0,52.9534,52.9985,52.9444,52.9714,12987.0
2020-01-09 12:55:00,58.8,58.86,58.76,58.85,31694.0,52.9714,53.0255,52.9354,53.0165,31694.0
2020-01-09 13:00:00,58.86,58.87,58.83,58.87,78107.0,53.0255,53.0345,52.9985,53.0345,78107.0
2020-01-09 13:05:00,58.87,58.9,58.85,58.89,33283.0,53.0345,53.0615,53.0165,53.0525,33283.0
2020-01-09 13:10:00,58.88,58.97,58.87,58.96,43479.0,53.0435,53.1246,53.0345,53.1156,43479.0
2020-01-09 13:15:00,58.96,58.97,58.85,58.89,57728.0,53.1156,53.1246,53.0165,53.0525,57728.0
2020-01-09 13:20:00,58.88,58.93,58.85,58.92,15123.0,53.0435,53.0886,53.0165,53.0795,15123.0
2020-01-09 13:25:00,58.92,58.97,58.91,58.96,14075.0,53.0795,53.1246,53.0705,53.1156,14075.0
2020-01-09 13:30:00,58.97,58.98,58.96,58.98,16324.0,53.1246,53.1336,53.1156,53.1336,16324.0
2020-01-09 13:35:00,58.98,59.02,58.97,59.01,41053.0,53.1336,53.1696,53.1246,53.1606,41053.0
2020-01-09 13:40:00,59.02,59.06,58.99,59.05,45537.0,53.1696,53.2057,53.1426,53.1967,45537.0
2020-01-09 13:45:00,59.05,59.09,59.04,59.08,37062.0,53.1967,53.2327,53.1877,53.2237,37062.0
2020-01-09 13:50:00,59.07,59.12,59.05,59.07,46867.0,53.2147,53.2597,53.1967,53.2147,46867.0
2020-01-09 13:55:00,59.07,59.11,59.05,59.11,39937.0,53.2147,53.2507,53.1967,53.2507,39937.0
2020-01-09 14:00:00,59.1,59.12,59.06,59.07,97707.0,53.2417,53.2597,53.2057,53.2147,97707.0
2020-01-09 14:05:00,59.07,59.14,59.07,59.14,13118.0,53.2147,53.2777,53.2147,53.2777,13118.0
2020-01-09 14:10:00,59.14,59.15,59.12,59.13,72894.0,53.2777,53.2868,53.2597,53.2687,72894.0
2020-01-09 14:15:00,59.13,59.14,59.12,59.13,46048.0,53.2687,53.2777,53.2597,53.2687,46048.0
2020-01-09 14:20:00,59.13,59.14,59.11,59.12,20859.0,53.2687,53.2777,53.2507,53.2597,20859.0
2020-01-09 14:25:00,59.12,59.16,59.11,59.15,43727.0,53.2597,53.2958,53.2507,53.2868,43727.0
2020-01-09 14:30:00,59.16,59.19,59.14,59.19,24103.0,53.2958,53.3228,53.2777,53.3228,24103.0
2020-01-09 14:35:00,59.18,59.24,59.18,59.22,44077.0,53.3138,53.3678,53.3138,53.3498,44077.0
2020-01-09 14:40:00,59.22,59.24,59.19,59.24,32954.0,53.3498,53.3678,53.3228,53.3678,32954.0
2020-01-09 14:45:00,59.23,59.24,59.19,59.21,58270.0,53.3588,53.3678,53.3228,53.3408,58270.0
2020-01-09 14:50:00,59.21,59.23,59.15,59.17,56401.0,53.3408,53.3588,53.2868,53.3048,56401.0
2020-01-09 14:55:00,59.17,59.2,59.16,59.18,18005.0,53.3048,53.3318,53.2958,53.3138,18005.0
2020-01-09 15:00:00,59.18,59.18,59.11,59.16,46513.0,53.3138,53.3138,53.2507,53.2958,46513.0
2020-01-09 15:05:00,59.15,59.21,59.15,59.2,51453.0,53.2868,53.3408,53.2868,53.3318,51453.0
2020-01-09 15:10:00,59.2,59.21,59.16,59.2,46427.0,53.3318,53.3408,53.2958,53.3318,46427.0
2020-01-09 15:15:00,59.2,59.2,59.15,59.16,47973.0,53.3318,53.3318,53.2868,53.2958,47973.0
2020-01-09 15:20:00,59.17,59.19,59.16,59.18,60727.0,53.3048,53.3228,53.2958,53.3138,60727.0
2020-01-09 15:25:00,59.18,59.24,59.17,59.23,41927.0,53.3138,53.3678,53.3048,53.3588,41927.0
2020-01-09 15:30:00,59.24,59.25,59.23,59.25,65557.0,53.3678,53.3768,53.3588,53.3768,65557.0
2020-01-09 15:35:00,59.25,59.26,59.23,59.26,53399.0,53.3768,53.3858,53.3588,53.3858,53399.0
2020-01-09 15:40:00,59.26,59.26,59.24,59.26,84237.0,53.3858,53.3858,53.3678,53.3858,84237.0
2020-01-09 15:45:00,59.26,59.28,59.21,59.21,119721.0,53.3858,53.4039,53.3408,53.3408,119721.0
2020-01-09 15:50:00,59.22,59.28,59.21,59.28,151823.0,53.3498,53.4039,53.3408,53.4039,151823.0
2020-01-09 15:55:00,59.28,59.3,59.22,59.23,289821.0,53.4039,53.4219,53.3498,53.3588,289821.0
2020-01-10 09:30:00,59.7,59.7,59.44,59.46,365052.0,53.7822,53.7822,53.548,53.566,365052.0
2020-01-10 09:35:00,59.47,59.53,59.24,59.28,130381.0,53.575,53.6291,53.3678,53.4039,130381.0
2020-01-10 09:40:00,59.28,59.29,59.2,59.21,63162.0,53.4039,53.4129,53.3318,53.3408,63162.0
2020-01-10 09:45:00,59.21,59.21,59.12,59.18,75358.0,53.3408,53.3408,53.2597,53.3138,75358.0
2020-01-10 09:50:00,59.19,59.23,59.13,59.14,125384.0,53.3228,53.3588,53.2687,53.2777,125384.0
2020-01-10 09:55:00,59.15,59.21,59.03,59.11,175744.0,53.2868,53.3408,53.1786,53.2507,175744.0
2020-01-10 10:00:00,59.11,59.2,59.07,59.2,29718.0,53.2507,53.3318,53.2147,53.3318,29718.0
2020-01-10 10:05:00,59.2,59.21,59.12,59.15,101391.0,53.3318,53.3408,53.2597,53.2868,101391.0
2020-01-10 10:10:00,59.14,59.15,59.04,59.11,45019.0,53.2777,53.2868,53.1877,53.2507,45019.0
2020-01-10 10:15:00,59.11,59.16,59.1,59.12,48936.0,53.2507,53.2958,53.2417,53.2597,48936.0
2020-01-10 10:20:00,59.12,59.16,59.09,59.16,24363.0,53.2597,53.2958,53.2327,53.2958,24363.0
2020-01-10 10:25:00,59.17,59.19,59.11,59.18,25552.0,53.3048,53.3228,53.2507,53.3138,25552.0
2020-01-10 10:30:00,59.18,59.26,59.16,59.24,60868.0,53.3138,53.3858,53.2958,53.3678,60868.0
2020-01-10 10:35:00,59.24,59.24,59.16,59.18,27528.0,53.3678,53.3678,53.2958,53.3138,27528.0
2020-01-10 10:40:00,59.18,59.2,59.09,59.11,66049.0,53.3138,53.3318,53.2327,53.2507,66049.0
2020-01-10 10:45:00,59.11,59.19,59.1,59.11,20355.0,53.2507,53.3228,53.2417,53.2507,20355.0
2020-01-10 10:50:00,59.09,59.13,59.07,59.09,23612.0,53.2327,53.2687,53.2147,53.2327,23612.0
2020-01-10 10:55:00,59.09,59.11,59.05,59.09,43465.0,53.2327,53.2507,53.1967,53.2327,43465.0
2020-01-10 11:00:00,59.09,59.09,59.03,59.03,64505.0,53.2327,53.2327,53.1786,53.1786,64505.0
2020-01-10 11:05:00,59.04,59.08,59.02,59.08,50982.0,53.1877,53.2237,53.1696,53.2237,50982.0
2020-01-10 11:10:00,59.08,59.09,59.03,59.03,44979.0,53.2237,53.2327,53.1786,53.1786,44979.0
2020-01-10 11:15:00,59.04,59.08,59.01,59.04,40012.0,53.1877,53.2237,53.1606,53.1877,40012.0
2020-01-10 11:20:00,59.03,59.06,59.02,59.05,56635.0,53.1786,53.2057,53.1696,53.1967,56635.0
2020-01-10 11:25:00,59.05,59.06,58.99,59.03,47946.0,53.1967,53.2057,53.1426,53.1786,47946.0
2020-01-10 11:30:00,59.03,59.03,58.87,58.93,170541.0,53.1786,53.1786,53.0345,53.0886,170541.0
2020-01-10 11:35:00,58.93,58.99,58.92,58.94,55949.0,53.0886,53.1426,53.0795,53.0976,55949.0
2020-01-10 11:40:00,58.94,58.96,58.84,58.86,99255.0,53.0976,53.1156,53.0075,53.0255,99255.0
2020-01-10 11:45:00,58.86,58.9,58.84,58.85,81526.0,53.0255,53.0615,53.0075,53.0165,81526.0
2020-01-10 11:50:00,58.86,58.99,58.86,58.91,64360.0,53.0255,53.1426,53.0255,53.0705,64360.0
2020-01-10 11:55:00,58.91,58.96,58.9,58.94,53303.0,53.0705,53.1156,53.0615,53.0976,53303.0
2020-01-10 12:00:00,58.93,58.95,58.87,58.9,20321.0,53.0886,53.1066,53.0345,53.0615,20321.0
2020-01-10 12:05:00,58.89,58.93,58.83,58.87,16353.0,53.0525,53.0886,52.9985,53.0345,16353.0
2020-01-10 12:10:00,58.88,58.94,58.84,58.87,21073.0,53.0435,53.0976,53.0075,53.0345,21073.0
2020-01-10 12:15:00,58.88,58.88,58.8,58.84,32899.0,53.0435,53.0435,52.9714,53.0075,32899.0
2020-01-10 12:20:00,58.85,58.87,58.8,58.82,17716.0,53.0165,53.0345,52.9714,52.9895,17716.0
2020-01-10 12:25:00,58.82,58.94,58.82,58.93,20318.0,52.9895,53.0976,52.9895,53.0886,20318.0
2020-01-10 12:30:00,58.93,58.93,58.86,58.88,33385.0,53.0886,53.0886,53.0255,53.0435,33385.0
2020-01-10 12:35:00,58.87,58.89,58.85,58.89,13863.0,53.0345,53.0525,53.0165,53.0525,13863.0
2020-01-10 12:40:00,58.9,58.91,58.88,58.88,7423.0,53.0615,53.0705,53.0435,53.0435,7423.0
2020-01-10 12:45:00,58.88,58.91,58.87,58.9,8363.0,53.0435,53.0705,53.0345,53.0615,8363.0
2020-01-10 12:50:00,58.9,58.95,58.89,58.95,22117.0,53.0615,53.1066,53.0525,53.1066,22117.0
2020-01-10 12:55:00,58.94,58.95,58.9,58.94,21079.0,53.0976,53.1066,53.0615,53.0976,21079.0
2020-01-10 13:00:00,58.94,59.01,58.93,59.01,20575.0,53.0976,53.1606,53.0886,53.1606,20575.0
2020-01-10 13:05:00,59.0,59.02,58.96,59.02,25497.0,53.1516,53.1696,53.1156,53.1696,25497.0
2020-01-10 13:10:00,59.02,59.08,59.0,59.08,15533.0,53.1696,53.2237,53.1516,53.2237,15533.0
2020-01-10 13:15:00,59.08,59.08,59.02,59.03,23262.0,53.2237,53.2237,53.1696,53.1786,23262.0
2020-01-10 13:20:00,59.03,59.04,59.0,59.01,18446.0,53.1786,53.1877,53.1516,53.1606,18446.0
2020-01-10 13:25:00,59.01,59.05,59.01,59.05,34019.0,53.1606,53.1967,53.1606,53.1967,34019.0
2020-01-10 13:30:00,59.05,59.05,59.01,59.04,17738.0,53.1967,53.1967,53.1606,53.1877,17738.0
2020-01-10 13:35:00,59.04,59.04,59.01,59.02,15706.0,53.1877,53.1877,53.1606,53.1696,15706.0
2020-01-10 13:40:00,59.01,59.03,58.99,59.03,36213.0,53.1606,53.1786,53.1426,53.1786,36213.0
2020-01-10 13:45:00,59.03,59.03,59.0,59.0,9612.0,53.1786,53.1786,53.1516,53.1516,9612.0
2020-01-10 13:50:00,59.0,59.02,58.98,58.99,32377.0,53.1516,53.1696,53.1336,53.1426,32377.0
2020-01-10 13:55:00,58.98,58.99,58.96,58.97,41806.0,53.1336,53.1426,53.1156,53.1246,41806.0
2020-01-10 14:00:00,58.97,58.99,58.96,58.98,24941.0,53.1246,53.1426,53.1156,53.1336,24941.0
2020-01-10 14:05:00,58.98,59.0,58.95,58.96,20543.0,53.1336,53.1516,53.1066,53.1156,20543.0
2020-01-10 14:10:00,58.96,58.98,58.94,58.96,19174.0,53.1156,53.1336,53.0976,53.1156,19174.0
2020-01-10 14:15:00,58.96,58.99,58.95,58.98,15734.0,53.1156,53.1426,53.1066,53.1336,15734.0
2020-01-10 14:20:00,58.98,59.0,58.97,58.99,49884.0,53.1336,53.1516,53.1246,53.1426,49884.0
2020-01-10 14:25:00,58.99,59.02,58.99,59.02,31097.0,53.1426,53.1696,53.1426,53.1696,31097.0
2020-01-10 14:30:00,59.02,59.03,58.96,58.96,41293.0,53.1696,53.1786,53.1156,53.1156,41293.0
2020-01-10 14:35:00,58.97,58.97,58.91,58.94,41167.0,53.1246,53.1246,53.0705,53.0976,41167.0
2020-01-10 14:40:00,58.94,58.94,58.9,58.91,22544.0,53.0976,53.0976,53.0615,53.0705,22544.0
2020-01-10 14:45:00,58.9,58.92,58.85,58.9,35304.0,53.0615,53.0795,53.0165,53.0615,35304.0
2020-01-10 14:50:00,58.91,58.91,58.87,58.9,15313.0,53.0705,53.0705,53.0345,53.0615,15313.0
2020-01-10 14:55:00,58.91,58.95,58.9,58.94,27263.0,53.0705,53.1066,53.0615,53.0976,27263.0
2020-01-10 15:00:00,58.95,58.95,58.89,58.92,46477.0,53.1066,53.1066,53.0525,53.0795,46477.0
2020-01-10 15:05:00,58.91,58.92,58.83,58.84,42430.0,53.0705,53.0795,52.9985,53.0075,42430.0
2020-01-10 15:10:00,58.83,58.87,58.83,58.84,43967.0,52.9985,53.0345,52.9985,53.0075,43967.0
2020-01-10 15:15:00,58.84,58.85,58.83,58.84,18872.0,53.0075,53.0165,52.9985,53.0075,18872.0
2020-01-10 15:20:00,58.84,58.87,58.83,58.86,31818.0,53.0075,53.0345,52.9985,53.0255,31818.0
2020-01-10 15:25:00,58.85,58.86,58.83,58.84,28801.0,53.0165,53.0255,52.9985,53.0075,28801.0
2020-01-10 15:30:00,58.84,58.84,58.78,58.79,87101.0,53.0075,53.0075,52.9534,52.9624,87101.0
2020-01-10 15:35:00,58.78,58.83,58.77,58.82,78713.0,52.9534,52.9985,52.9444,52.9895,78713.0
2020-01-10 15:40:00,58.82,58.86,58.78,58.86,81556.0,52.9895,53.0255,52.9534,53.0255,81556.0
2020-01-10 15:45:00,58.86,58.92,58.82,58.82,113535.0,53.0255,53.0795,52.9895,52.9895,113535.0
2020-01-10 15:50:00,58.82,58.92,58.81,58.89,127242.0,52.9895,53.0795,52.9805,53.0525,127242.0
2020-01-10 15:55:00,58.89,58.9,58.84,58.85,254021.0,53.0525,53.0615,53.0075,53.0165,254021.0
2020-01-13 09:30:00,60.15,60.15,59.46,59.53,574949.0,54.1876,54.1876,53.566,53.6291,574949.0
2020-01-13 09:35:00,59.54,59.68,59.52,59.66,135263.0,53.6381,53.7642,53.6201,53.7462,135263.0
2020-01-13 09:40:00,59.65,59.68,59.51,59.61,124539.0,53.7372,53.7642,53.6111,53.7012,124539.0
2020-01-13 09:45:00,59.6,59.61,59.45,59.5,78618.0,53.6921,53.7012,53.557,53.6021,78618.0
2020-01-13 09:50:00,59.51,59.59,59.5,59.57,64011.0,53.6111,53.6831,53.6021,53.6651,64011.0
2020-01-13 09:55:00,59.56,59.63,59.51,59.58,199767.0,53.6561,53.7192,53.6111,53.6741,199767.0
2020-01-13 10:00:00,59.59,59.71,59.55,59.68,76062.0,53.6831,53.7912,53.6471,53.7642,76062.0
2020-01-13 10:05:00,59.68,59.68,59.6,59.65,156456.0,53.7642,53.7642,53.6921,53.7372,156456.0
2020-01-13 10:10:00,59.66,59.68,59.61,59.65,101077.0,53.7462,53.7642,53.7012,53.7372,101077.0
2020-01-13 10:15:00,59.66,59.68,59.63,59.67,33801.0,53.7462,53.7642,53.7192,53.7552,33801.0
2020-01-13 10:20:00,59.66,59.73,59.6,59.73,65690.0,53.7462,53.8093,53.6921,53.8093,65690.0
2020-01-13 10:25:00,59.73,59.76,59.71,59.75,27715.0,53.8093,53.8363,53.7912,53.8273,27715.0
2020-01-13 10:30:00,59.76,59.79,59.74,59.77,70435.0,53.8363,53.8633,53.8183,53.8453,70435.0
2020-01-13 10:35:00,59.76,59.82,59.75,59.79,88278.0,53.8363,53.8903,53.8273,53.8633,88278.0
2020-01-13 10:40:00,59.8,59.81,59.75,59.79,54503.0,53.8723,53.8813,53.8273,53.8633,54503.0
2020-01-13 10:45:00,59.79,59.84,59.78,59.81,59784.0,53.8633,53.9084,53.8543,53.8813,59784.0
2020-01-13 10:50:00,59.82,59.85,59.79,59.82,35649.0,53.8903,53.9174,53.8633,53.8903,35649.0
2020-01-13 10:55:00,59.81,59.83,59.79,59.83,24801.0,53.8813,53.8993,53.8633,53.8993,24801.0
2020-01-13 11:00:00,59.83,59.84,59.79,59.83,48174.0,53.8993,53.9084,53.8633,53.8993,48174.0
2020-01-13 11:05:00,59.82,59.83,59.79,59.79,48077.0,53.8903,53.8993,53.8633,53.8633,48077.0
2020-01-13 11:10:00,59.79,59.84,59.78,59.8,42358.0,53.8633,53.9084,53.8543,53.8723,42358.0
2020-01-13 11:15:00,59.81,59.83,59.8,59.8,31496.0,53.8813,53.8993,53.8723,53.8723,31496.0
2020-01-13 11:20:00,59.8,59.83,59.79,59.82,49120.0,53.8723,53.8993,53.8633,53.8903,49120.0
2020-01-13 11:25:00,59.83,59.89,59.79,59.86,84150.0,53.8993,53.9534,53.8633,53.9264,84150.0
2020-01-13 11:30:00,59.87,59.89,59.8,59.83,42060.0,53.9354,53.9534,53.8723,53.8993,42060.0
2020-01-13 11:35:00,59.84,59.87,59.81,59.86,41506.0,53.9084,53.9354,53.8813,53.9264,41506.0
2020-01-13 11:40:00,59.86,59.88,59.83,59.84,28988.0,53.9264,53.9444,53.8993,53.9084,28988.0
2020-01-13 11:45:00,59.85,59.87,59.83,59.87,23292.0,53.9174,53.9354,53.8993,53.9354,23292.0
2020-01-13 11:50:00,59.87,59.87,59.82,59.84,26842.0,53.9354,53.9354,53.8903,53.9084,26842.0
2020-01-13 11:55:00,59.84,59.91,59.83,59.91,43406.0,53.9084,53.9714,53.8993,53.9714,43406.0
2020-01-13 12:00:00,59.91,59.93,59.9,59.92,43679.0,53.9714,53.9894,53.9624,53.9804,43679.0
2020-01-13 12:05:00,59.91,59.92,59.89,59.9,36703.0,53.9714,53.9804,53.9534,53.9624,36703.0
2020-01-13 12:10:00,59.89,59.97,59.89,59.95,48791.0,53.9534,54.0255,53.9534,54.0075,48791.0
2020-01-13 12:15:00,59.95,59.96,59.9,59.94,29041.0,54.0075,54.0165,53.9624,53.9984,29041.0
2020-01-13 12:20:00,59.94,59.96,59.93,59.94,29237.0,53.9984,54.0165,53.9894,53.9984,29237.0
2020-01-13 12:25:00,59.94,59.95,59.91,59.95,24357.0,53.9984,54.0075,53.9714,54.0075,24357.0
2020-01-13 12:30:00,59.95,59.96,59.9,59.93,204352.0,54.0075,54.0165,53.9624,53.9894,204352.0
2020-01-13 12:35:00,59.93,59.93,59.89,59.91,61494.0,53.9894,53.9894,53.9534,53.9714,61494.0
2020-01-13 12:40:00,59.91,59.95,59.9,59.9,57252.0,53.9714,54.0075,53.9624,53.9624,57252.0
2020-01-13 12:45:00,59.91,59.91,59.89,59.9,19712.0,53.9714,53.9714,53.9534,53.9624,19712.0
2020-01-13 12:50:00,59.9,59.9,59.88,59.89,47738.0,53.9624,53.9624,53.9444,53.9534,47738.0
2020-01-13 12:55:00,59.89,59.89,59.88,59.88,46810.0,53.9534,53.9534,53.9444,53.9444,46810.0
2020-01-13 13:00:00,59.89,59.9,59.88,59.9,25938.0,53.9534,53.9624,53.9444,53.9624,25938.0
2020-01-13 13:05:00,59.9,59.91,59.89,59.91,21978.0,53.9624,53.9714,53.9534,53.9714,21978.0
2020-01-13 13:10:00,59.91,59.91,59.88,59.9,34822.0,53.9714,53.9714,53.9444,53.9624,34822.0
2020-01-13 13:15:00,59.9,59.91,59.89,59.91,31829.0,53.9624,53.9714,53.9534,53.9714,31829.0
2020-01-13 13:20:00,59.9,59.91,59.9,59.91,22997.0,53.9624,53.9714,53.9624,53.9714,22997.0
2020-01-13 13:25:00,59.91,59.91,59.89,59.91,34755.0,53.9714,53.9714,53.9534,53.9714,34755.0
2020-01-13 13:30:00,59.91,59.91,59.89,59.91,44667.0,53.9714,53.9714,53.9534,53.9714,44667.0
2020-01-13 13:35:00,59.9,59.91,59.88,59.9,43102.0,53.9624,53.9714,53.9444,53.9624,43102.0
2020-01-13 13:40:00,59.9,59.91,59.89,59.9,24924.0,53.9624,53.9714,53.9534,53.9624,24924.0
2020-01-13 13:45:00,59.9,59.9,59.86,59.87,26673.0,53.9624,53.9624,53.9264,53.9354,26673.0
2020-01-13 13:50:00,59.86,59.88,59.84,59.88,45668.0,53.9264,53.9444,53.9084,53.9444,45668.0
2020-01-13 13:55:00,59.87,59.88,59.87,59.88,28112.0,53.9354,53.9444,53.9354,53.9444,28112.0
2020-01-13 14:00:00,59.88,59.89,59.86,59.88,78088.0,53.9444,53.9534,53.9264,53.9444,78088.0
2020-01-13 14:05:00,59.88,59.96,59.87,59.95,50028.0,53.9444,54.0165,53.9354,54.0075,50028.0
2020-01-13 14:10:00,59.95,59.96,59.92,59.95,39623.0,54.0075,54.0165,53.9804,54.0075,39623.0
2020-01-13 14:15:00,59.95,59.96,59.94,59.96,18385.0,54.0075,54.0165,53.9984,54.0165,18385.0
2020-01-13 14:20:00,59.96,59.98,59.93,59.98,61924.0,54.0165,54.0345,53.9894,54.0345,61924.0
2020-01-13 14:25:00,59.98,60.0,59.96,59.99,84117.0,54.0345,54.0525,54.0165,54.0435,84117.0
2020-01-13 14:30:00,59.99,60.05,59.99,60.05,53099.0,54.0435,54.0975,54.0435,54.0975,53099.0
2020-01-13 14:35:00,60.04,60.06,60.04,60.05,32281.0,54.0885,54.1065,54.0885,54.0975,32281.0
2020-01-13 14:40:00,60.05,60.05,60.02,60.04,38034.0,54.0975,54.0975,54.0705,54.0885,38034.0
2020-01-13 14:45:00,60.04,60.04,60.02,60.03,39032.0,54.0885,54.0885,54.0705,54.0795,39032.0
2020-01-13 14:50:00,60.03,60.04,60.02,60.04,33070.0,54.0795,54.0885,54.0705,54.0885,33070.0
2020-01-13 14:55:00,60.04,60.05,60.01,60.04,67475.0,54.0885,54.0975,54.0615,54.0885,67475.0
2020-01-13 15:00:00,60.04,60.08,60.03,60.08,70192.0,54.0885,54.1246,54.0795,54.1246,70192.0
2020-01-13 15:05:00,60.08,60.08,60.03,60.04,47789.0,54.1246,54.1246,54.0795,54.0885,47789.0
2020-01-13 15:10:00,60.04,60.06,60.03,60.04,74092.0,54.0885,54.1065,54.0795,54.0885,74092.0
2020-01-13 15:15:00,60.05,60.06,60.02,60.03,55757.0,54.0975,54.1065,54.0705,54.0795,55757.0
2020-01-13 15:20:00,60.03,60.05,60.02,60.04,42653.0,54.0795,54.0975,54.0705,54.0885,42653.0
2020-01-13 15:25:00,60.04,60.04,60.03,60.04,31499.0,54.0885,54.0885,54.0795,54.0885,31499.0
2020-01-13 15:30:00,60.04,60.06,60.02,60.04,93909.0,54.0885,54.1065,54.0705,54.0885,93909.0
2020-01-13 15:35:00,60.04,60.15,60.03,60.15,96499.0,54.0885,54.1876,54.0795,54.1876,96499.0
2020-01-13 15:40:00,60.15,60.16,60.14,60.15,165343.0,54.1876,54.1966,54.1786,54.1876,165343.0
2020-01-13 15:45:00,60.15,60.15,60.08,60.09,169605.0,54.1876,54.1876,54.1246,54.1336,169605.0
2020-01-13 15:50:00,60.09,60.16,60.04,60.16,333740.0,54.1336,54.1966,54.0885,54.1966,333740.0
2020-01-13 15:55:00,60.16,60.16,60.07,60.07,409862.0,54.1966,54.1966,54.1156,54.1156,409862.0
2020-01-14 09:30:00,60.16,60.38,60.14,60.33,417764.0,54.1966,54.3948,54.1786,54.3498,417764.0
2020-01-14 09:35:00,60.33,60.47,60.25,60.25,184517.0,54.3498,54.4759,54.2777,54.2777,184517.0
2020-01-14 09:40:00,60.25,60.25,60.08,60.12,199618.0,54.2777,54.2777,54.1246,54.1606,199618.0
2020-01-14 09:45:00,60.12,60.16,60.09,60.1,90340.0,54.1606,54.1966,54.1336,54.1426,90340.0
2020-01-14 09:50:00,60.11,60.13,60.02,60.1,163009.0,54.1516,54.1696,54.0705,54.1426,163009.0
2020-01-14 09:55:00,60.1,60.11,60.02,60.03,60419.0,54.1426,54.1516,54.0705,54.0795,60419.0
2020-01-14 10:00:00,60.04,60.1,60.01,60.09,58615.0,54.0885,54.1426,54.0615,54.1336,58615.0
2020-01-14 10:05:00,60.1,60.1,60.07,60.08,39953.0,54.1426,54.1426,54.1156,54.1246,39953.0
2020-01-14 10:10:00,60.09,60.13,60.08,60.09,41843.0,54.1336,54.1696,54.1246,54.1336,41843.0
2020-01-14 10:15:00,60.09,60.09,60.01,60.04,86903.0,54.1336,54.1336,54.0615,54.0885,86903.0
2020-01-14 10:20:00,60.03,60.07,59.97,60.07,92196.0,54.0795,54.1156,54.0255,54.1156,92196.0
2020-01-14 10:25:00,60.07,60.12,60.05,60.12,46944.0,54.1156,54.1606,54.0975,54.1606,46944.0
2020-01-14 10:30:00,60.12,60.2,60.11,60.16,74290.0,54.1606,54.2327,54.1516,54.1966,74290.0
2020-01-14 10:35:00,60.17,60.2,60.11,60.14,31543.0,54.2056,54.2327,54.1516,54.1786,31543.0
2020-01-14 10:40:00,60.14,60.14,60.07,60.09,35048.0,54.1786,54.1786,54.1156,54.1336,35048.0
2020-01-14 10:45:00,60.09,60.12,60.06,60.1,43305.0,54.1336,54.1606,54.1065,54.1426,43305.0
2020-01-14 10:50:00,60.1,60.11,60.08,60.09,41657.0,54.1426,54.1516,54.1246,54.1336,41657.0
2020-01-14 10:55:00,60.08,60.12,60.05,60.1,54938.0,54.1246,54.1606,54.0975,54.1426,54938.0
2020-01-14 11:00:00,60.1,60.15,60.1,60.11,86609.0,54.1426,54.1876,54.1426,54.1516,86609.0
2020-01-14 11:05:00,60.1,60.11,59.96,59.96,238706.0,54.1426,54.1516,54.0165,54.0165,238706.0
2020-01-14 11:10:00,59.96,60.03,59.92,60.03,97417.0,54.0165,54.0795,53.9804,54.0795,97417.0
2020-01-14 11:15:00,60.03,60.07,60.01,60.05,37103.0,54.0795,54.1156,54.0615,54.0975,37103.0
2020-01-14 11:20:00,60.06,60.06,59.99,60.0,31383.0,54.1065,54.1065,54.0435,54.0525,31383.0
2020-01-14 11:25:00,60.0,60.08,59.99,60.08,49510.0,54.0525,54.1246,54.0435,54.1246,49510.0
2020-01-14 11:30:00,60.07,60.09,59.98,59.98,126229.0,54.1156,54.1336,54.0345,54.0345,126229.0
2020-01-14 11:35:00,59.99,60.01,59.97,60.0,46195.0,54.0435,54.0615,54.0255,54.0525,46195.0
2020-01-14 11:40:00,59.99,60.05,59.99,59.99,64082.0,54.0435,54.0975,54.0435,54.0435,64082.0
2020-01-14 11:45:00,60.0,60.01,59.97,60.0,78632.0,54.0525,54.0615,54.0255,54.0525,78632.0
2020-01-14 11:50:00,59.99,60.06,59.99,60.04,128887.0,54.0435,54.1065,54.0435,54.0885,128887.0
2020-01-14 11:55:00,60.04,60.13,60.03,60.1,43054.0,54.0885,54.1696,54.0795,54.1426,43054.0
2020-01-14 12:00:00,60.09,60.11,60.06,60.09,71927.0,54.1336,54.1516,54.1065,54.1336,71927.0
2020-01-14 12:05:00,60.1,60.11,60.06,60.09,27034.0,54.1426,54.1516,54.1065,54.1336,27034.0
2020-01-14 12:10:00,60.1,60.2,60.07,60.19,64385.0,54.1426,54.2327,54.1156,54.2237,64385.0
2020-01-14 12:15:00,60.19,60.23,60.17,60.21,28187.0,54.2237,54.2597,54.2056,54.2417,28187.0
2020-01-14 12:20:00,60.2,60.29,60.2,60.29,37987.0,54.2327,54.3137,54.2327,54.3137,37987.0
2020-01-14 12:25:00,60.29,60.36,60.28,60.36,49153.0,54.3137,54.3768,54.3047,54.3768,49153.0
2020-01-14 12:30:00,60.36,60.4,60.33,60.33,52288.0,54.3768,54.4128,54.3498,54.3498,52288.0
2020-01-14 12:35:00,60.33,60.47,60.33,60.47,64231.0,54.3498,54.4759,54.3498,54.4759,64231.0
2020-01-14 12:40:00,60.47,60.57,60.46,60.57,89194.0,54.4759,54.566,54.4669,54.566,89194.0
2020-01-14 12:45:00,60.57,60.57,60.5,60.53,45506.0,54.566,54.566,54.5029,54.53,45506.0
2020-01-14 12:50:00,60.54,60.56,60.5,60.52,34122.0,54.539,54.557,54.5029,54.5209,34122.0
2020-01-14 12:55:00,60.52,60.54,60.5,60.54,39578.0,54.5209,54.539,54.5029,54.539,39578.0
2020-01-14 13:00:00,60.54,60.58,60.51,60.55,50287.0,54.539,54.575,54.5119,54.548,50287.0
2020-01-14 13:05:00,60.56,60.57,60.54,60.57,31973.0,54.557,54.566,54.539,54.566,31973.0
2020-01-14 13:10:00,60.58,60.59,60.53,60.54,57093.0,54.575,54.584,54.53,54.539,57093.0
2020-01-14 13:15:00,60.55,60.62,60.54,60.59,64469.0,54.548,54.611,54.539,54.584,64469.0
2020-01-14 13:20:00,60.6,60.64,60.58,60.6,48608.0,54.593,54.6291,54.575,54.593,48608.0
2020-01-14 13:25:00,60.59,60.62,60.54,60.58,42661.0,54.584,54.611,54.539,54.575,42661.0
2020-01-14 13:30:00,60.57,60.58,60.52,60.55,23434.0,54.566,54.575,54.5209,54.548,23434.0
2020-01-14 13:35:00,60.55,60.56,60.25,60.51,135896.0,54.548,54.557,54.2777,54.5119,135896.0
2020-01-14 13:40:00,60.51,60.54,60.26,60.3,55299.0,54.5119,54.539,54.2867,54.3228,55299.0
2020-01-14 13:45:00,60.3,60.38,60.27,60.37,44295.0,54.3228,54.3948,54.2957,54.3858,44295.0
2020-01-14 13:50:00,60.37,60.39,60.31,60.31,31719.0,54.3858,54.4038,54.3318,54.3318,31719.0
2020-01-14 13:55:00,60.32,60.33,60.26,60.27,32336.0,54.3408,54.3498,54.2867,54.2957,32336.0
2020-01-14 14:00:00,60.27,60.31,60.22,60.24,42588.0,54.2957,54.3318,54.2507,54.2687,42588.0
2020-01-14 14:05:00,60.25,60.28,60.22,60.24,43292.0,54.2777,54.3047,54.2507,54.2687,43292.0
2020-01-14 14:10:00,60.23,60.25,60.17,60.23,49373.0,54.2597,54.2777,54.2056,54.2597,49373.0
2020-01-14 14:15:00,60.23,60.3,60.22,60.26,37709.0,54.2597,54.3228,54.2507,54.2867,37709.0
2020-01-14 14:20:00,60.27,60.32,60.25,60.3,146578.0,54.2957,54.3408,54.2777,54.3228,146578.0
2020-01-14 14:25:00,60.31,60.37,60.31,60.36,33011.0,54.3318,54.3858,54.3318,54.3768,33011.0
2020-01-14 14:30:00,60.35,60.43,60.35,60.43,30071.0,54.3678,54.4399,54.3678,54.4399,30071.0
2020-01-14 14:35:00,60.43,60.5,60.42,60.48,54394.0,54.4399,54.5029,54.4309,54.4849,54394.0
2020-01-14 14:40:00,60.48,60.5,60.46,60.5,27187.0,54.4849,54.5029,54.4669,54.5029,27187.0
2020-01-14 14:45:00,60.5,60.51,60.43,60.43,34194.0,54.5029,54.5119,54.4399,54.4399,34194.0
2020-01-14 14:50:00,60.43,60.45,60.39,60.45,28606.0,54.4399,54.4579,54.4038,54.4579,28606.0
2020-01-14 14:55:00,60.44,60.45,60.37,60.39,37604.0,54.4489,54.4579,54.3858,54.4038,37604.0
2020-01-14 15:00:00,60.4,60.45,60.39,60.41,47878.0,54.4128,54.4579,54.4038,54.4219,47878.0
2020-01-14 15:05:00,60.41,60.43,60.36,60.38,40741.0,54.4219,54.4399,54.3768,54.3948,40741.0
2020-01-14 15:10:00,60.39,60.41,60.3,60.32,43392.0,54.4038,54.4219,54.3228,54.3408,43392.0
2020-01-14 15:15:00,60.31,60.37,60.3,60.35,36439.0,54.3318,54.3858,54.3228,54.3678,36439.0
2020-01-14 15:20:00,60.35,60.36,60.32,60.33,79504.0,54.3678,54.3768,54.3408,54.3498,79504.0
2020-01-14 15:25:00,60.33,60.33,60.2,60.21,55110.0,54.3498,54.3498,54.2327,54.2417,55110.0
2020-01-14 15:30:00,60.21,60.29,60.2,60.27,60637.0,54.2417,54.3137,54.2327,54.2957,60637.0
2020-01-14 15:35:00,60.27,60.3,60.25,60.3,41183.0,54.2957,54.3228,54.2777,54.3228,41183.0
2020-01-14 15:40:00,60.3,60.39,60.3,60.37,54104.0,54.3228,54.4038,54.3228,54.3858,54104.0
2020-01-14 15:45:00,60.38,60.39,60.27,60.31,141874.0,54.3948,54.4038,54.2957,54.3318,141874.0
2020-01-14 15:50:00,60.3,60.31,60.21,60.31,128410.0,54.3228,54.3318,54.2417,54.3318,128410.0
2020-01-14 15:55:00,60.31,60.35,60.29,60.31,203710.0,54.3318,54.3678,54.3137,54.3318,203710.0
2020-01-15 09:30:00,59.67,59.7,59.21,59.31,503610.0,53.7552,53.7822,53.3408,53.4309,503610.0
2020-01-15 09:35:00,59.3,59.37,59.24,59.31,177289.0,53.4219,53.4849,53.3678,53.4309,177289.0
2020-01-15 09:40:00,59.3,59.36,59.25,59.29,144747.0,53.4219,53.4759,53.3768,53.4129,144747.0
2020-01-15 09:45:00,59.3,59.3,59.12,59.24,116680.0,53.4219,53.4219,53.2597,53.3678,116680.0
2020-01-15 09:50:00,59.25,59.31,59.23,59.27,96015.0,53.3768,53.4309,53.3588,53.3949,96015.0
2020-01-15 09:55:00,59.27,59.3,59.17,59.21,140115.0,53.3949,53.4219,53.3048,53.3408,140115.0
2020-01-15 10:00:00,59.21,59.23,59.15,59.19,71183.0,53.3408,53.3588,53.2868,53.3228,71183.0
2020-01-15 10:05:00,59.2,59.21,59.17,59.18,54738.0,53.3318,53.3408,53.3048,53.3138,54738.0
2020-01-15 10:10:00,59.19,59.21,59.12,59.16,119991.0,53.3228,53.3408,53.2597,53.2958,119991.0
2020-01-15 10:15:00,59.16,59.16,59.09,59.11,91631.0,53.2958,53.2958,53.2327,53.2507,91631.0
2020-01-15 10:20:00,59.11,59.11,58.87,58.87,301278.0,53.2507,53.2507,53.0345,53.0345,301278.0
2020-01-15 10:25:00,58.87,59.01,58.87,58.98,279246.0,53.0345,53.1606,53.0345,53.1336,279246.0
2020-01-15 10:30:00,58.99,59.04,58.91,59.0,97875.0,53.1426,53.1877,53.0705,53.1516,97875.0
2020-01-15 10:35:00,59.0,59.13,58.96,59.07,163485.0,53.1516,53.2687,53.1156,53.2147,163485.0
2020-01-15 10:40:00,59.06,59.09,59.0,59.08,76145.0,53.2057,53.2327,53.1516,53.2237,76145.0
2020-01-15 10:45:00,59.08,59.18,59.07,59.17,62669.0,53.2237,53.3138,53.2147,53.3048,62669.0
2020-01-15 10:50:00,59.16,59.2,59.15,59.2,49183.0,53.2958,53.3318,53.2868,53.3318,49183.0
2020-01-15 10:55:00,59.2,59.21,59.15,59.19,83253.0,53.3318,53.3408,53.2868,53.3228,83253.0
2020-01-15 11:00:00,59.2,59.22,59.1,59.16,103229.0,53.3318,53.3498,53.2417,53.2958,103229.0
2020-01-15 11:05:00,59.16,59.16,59.08,59.1,88699.0,53.2958,53.2958,53.2237,53.2417,88699.0
2020-01-15 11:10:00,59.1,59.11,59.01,59.07,77483.0,53.2417,53.2507,53.1606,53.2147,77483.0
2020-01-15 11:15:00,59.06,59.12,59.05,59.11,81760.0,53.2057,53.2597,53.1967,53.2507,81760.0
2020-01-15 11:20:00,59.11,59.16,59.08,59.1,105797.0,53.2507,53.2958,53.2237,53.2417,105797.0
2020-01-15 11:25:00,59.12,59.12,59.0,59.0,102057.0,53.2597,53.2597,53.1516,53.1516,102057.0
2020-01-15 11:30:00,59.01,59.02,58.88,58.92,87836.0,53.1606,53.1696,53.0435,53.0795,87836.0
2020-01-15 11:35:00,58.92,58.93,58.82,58.86,121437.0,53.0795,53.0886,52.9895,53.0255,121437.0
2020-01-15 11:40:00,58.86,58.86,58.77,58.79,82408.0,53.0255,53.0255,52.9444,52.9624,82408.0
2020-01-15 11:45:00,58.8,58.83,58.76,58.79,104235.0,52.9714,52.9985,52.9354,52.9624,104235.0
2020-01-15 11:50:00,58.78,58.84,58.77,58.82,64013.0,52.9534,53.0075,52.9444,52.9895,64013.0
2020-01-15 11:55:00,58.82,58.85,58.77,58.78,92289.0,52.9895,53.0165,52.9444,52.9534,92289.0
2020-01-15 12:00:00,58.78,58.8,58.72,58.73,61038.0,52.9534,52.9714,52.8994,52.9084,61038.0
2020-01-15 12:05:00,58.73,58.79,58.73,58.78,66419.0,52.9084,52.9624,52.9084,52.9534,66419.0
2020-01-15 12:10:00,58.76,58.78,58.73,58.77,64097.0,52.9354,52.9534,52.9084,52.9444,64097.0
2020-01-15 12:15:00,58.78,58.8,58.73,58.75,46062.0,52.9534,52.9714,52.9084,52.9264,46062.0
2020-01-15 12:20:00,58.74,58.8,58.72,58.73,75741.0,52.9174,52.9714,52.8994,52.9084,75741.0
2020-01-15 12:25:00,58.73,58.74,58.66,58.66,77164.0,52.9084,52.9174,52.8453,52.8453,77164.0
2020-01-15 12:30:00,58.67,58.68,58.55,58.58,134460.0,52.8543,52.8633,52.7462,52.7733,134460.0
2020-01-15 12:35:00,58.58,58.6,58.48,58.51,193435.0,52.7733,52.7913,52.6832,52.7102,193435.0
2020-01-15 12:40:00,58.5,58.55,58.5,58.5,58404.0,52.7012,52.7462,52.7012,52.7012,58404.0
2020-01-15 12:45:00,58.5,58.54,58.46,58.47,66358.0,52.7012,52.7372,52.6651,52.6742,66358.0
2020-01-15 12:50:00,58.47,58.47,58.36,58.41,135385.0,52.6742,52.6742,52.5751,52.6201,135385.0
2020-01-15 12:55:00,58.41,58.42,58.31,58.39,121333.0,52.6201,52.6291,52.53,52.6021,121333.0
2020-01-15 13:00:00,58.38,58.41,58.32,58.41,98237.0,52.5931,52.6201,52.539,52.6201,98237.0
2020-01-15 13:05:00,58.41,58.43,58.36,58.37,48907.0,52.6201,52.6381,52.5751,52.5841,48907.0
2020-01-15 13:10:00,58.38,58.4,58.35,58.36,90714.0,52.5931,52.6111,52.5661,52.5751,90714.0
2020-01-15 13:15:00,58.36,58.44,58.35,58.44,99087.0,52.5751,52.6471,52.5661,52.6471,99087.0
2020-01-15 13:20:00,58.44,58.47,58.35,58.35,65574.0,52.6471,52.6742,52.5661,52.5661,65574.0
2020-01-15 13:25:00,58.35,58.39,58.3,58.31,70334.0,52.5661,52.6021,52.521,52.53,70334.0
2020-01-15 13:30:00,58.32,58.36,58.3,58.36,64675.0,52.539,52.5751,52.521,52.5751,64675.0
2020-01-15 13:35:00,58.35,58.36,58.31,58.32,64148.0,52.5661,52.5751,52.53,52.539,64148.0
2020-01-15 13:40:00,58.31,58.34,58.31,58.32,41709.0,52.53,52.557,52.53,52.539,41709.0
2020-01-15 13:45:00,58.32,58.34,58.29,58.33,64787.0,52.539,52.557,52.512,52.548,64787.0
2020-01-15 13:50:00,58.33,58.35,58.3,58.34,61949.0,52.548,52.5661,52.521,52.557,61949.0
2020-01-15 13:55:00,58.34,58.36,58.26,58.29,92352.0,52.557,52.5751,52.485,52.512,92352.0
2020-01-15 14:00:00,58.28,58.3,58.26,58.28,64497.0,52.503,52.521,52.485,52.503,64497.0
2020-01-15 14:05:00,58.27,58.35,58.26,58.34,105043.0,52.494,52.5661,52.485,52.557,105043.0
2020-01-15 14:10:00,58.34,58.39,58.33,58.38,176889.0,52.557,52.6021,52.548,52.5931,176889.0
2020-01-15 14:15:00,58.37,58.39,58.34,58.36,125542.0,52.5841,52.6021,52.557,52.5751,125542.0
2020-01-15 14:20:00,58.36,58.38,58.34,58.37,66301.0,52.5751,52.5931,52.557,52.5841,66301.0
2020-01-15 14:25:00,58.37,58.42,58.36,58.4,107033.0,52.5841,52.6291,52.5751,52.6111,107033.0
2020-01-15 14:30:00,58.41,58.54,58.39,58.54,69147.0,52.6201,52.7372,52.6021,52.7372,69147.0
2020-01-15 14:35:00,58.53,58.54,58.46,58.53,111007.0,52.7282,52.7372,52.6651,52.7282,111007.0
2020-01-15 14:40:00,58.53,58.56,58.52,58.55,60132.0,52.7282,52.7552,52.7192,52.7462,60132.0
2020-01-15 14:45:00,58.54,58.56,58.47,58.48,61413.0,52.7372,52.7552,52.6742,52.6832,61413.0
2020-01-15 14:50:00,58.48,58.49,58.43,58.45,70936.0,52.6832,52.6922,52.6381,52.6561,70936.0
2020-01-15 14:55:00,58.46,58.46,58.41,58.45,84150.0,52.6651,52.6651,52.6201,52.6561,84150.0
2020-01-15 15:00:00,58.45,58.49,58.41,58.41,61029.0,52.6561,52.6922,52.6201,52.6201,61029.0
2020-01-15 15:05:00,58.42,58.42,58.33,58.34,85555.0,52.6291,52.6291,52.548,52.557,85555.0
2020-01-15 15:10:00,58.35,58.38,58.34,58.38,46284.0,52.5661,52.5931,52.557,52.5931,46284.0
2020-01-15 15:15:00,58.38,58.39,58.35,58.37,91402.0,52.5931,52.6021,52.5661,52.5841,91402.0
2020-01-15 15:20:00,58.36,58.37,58.32,58.33,70857.0,52.5751,52.5841,52.539,52.548,70857.0
2020-01-15 15:25:00,58.33,58.35,58.3,58.34,140548.0,52.548,52.5661,52.521,52.557,140548.0
2020-01-15 15:30:00,58.34,58.35,58.27,58.3,112853.0,52.557,52.5661,52.494,52.521,112853.0
2020-01-15 15:35:00,58.3,58.42,58.29,58.37,116672.0,52.521,52.6291,52.512,52.5841,116672.0
2020-01-15 15:40:00,58.37,58.4,58.34,58.38,124212.0,52.5841,52.6111,52.557,52.5931,124212.0
2020-01-15 15:45:00,58.39,58.43,58.38,58.42,159630.0,52.6021,52.6381,52.5931,52.6291,159630.0
2020-01-15 15:50:00,58.42,58.45,58.35,58.42,289148.0,52.6291,52.6561,52.5661,52.6291,289148.0
2020-01-15 15:55:00,58.42,58.45,58.38,58.41,409701.0,52.6291,52.6561,52.5931,52.6201,409701.0
2020-01-16 09:30:00,59.34,59.69,58.82,58.98,926958.0,53.4579,53.7732,52.9895,53.1336,926958.0
2020-01-16 09:35:00,58.98,59.02,58.74,58.8,214328.0,53.1336,53.1696,52.9174,52.9714,214328.0
2020-01-16 09:40:00,58.8,59.36,58.79,59.36,456630.0,52.9714,53.4759,52.9624,53.4759,456630.0
2020-01-16 09:45:00,59.36,59.42,59.1,59.4,279718.0,53.4759,53.53,53.2417,53.512,279718.0
2020-01-16 09:50:00,59.4,59.68,59.33,59.67,433103.0,53.512,53.7642,53.4489,53.7552,433103.0
2020-01-16 09:55:00,59.66,59.67,59.42,59.45,222553.0,53.7462,53.7552,53.53,53.557,222553.0
2020-01-16 10:00:00,59.46,59.47,59.28,59.3,161254.0,53.566,53.575,53.4039,53.4219,161254.0
2020-01-16 10:05:00,59.29,59.36,59.27,59.33,82073.0,53.4129,53.4759,53.3949,53.4489,82073.0
2020-01-16 10:10:00,59.32,59.37,59.13,59.15,123356.0,53.4399,53.4849,53.2687,53.2868,123356.0
2020-01-16 10:15:00,59.14,59.2,58.99,59.05,135001.0,53.2777,53.3318,53.1426,53.1967,135001.0
2020-01-16 10:20:00,59.05,59.13,58.95,59.07,125446.0,53.1967,53.2687,53.1066,53.2147,125446.0
2020-01-16 10:25:00,59.06,59.19,59.06,59.18,125030.0,53.2057,53.3228,53.2057,53.3138,125030.0
2020-01-16 10:30:00,59.19,59.19,58.97,58.98,62708.0,53.3228,53.3228,53.1246,53.1336,62708.0
2020-01-16 10:35:00,58.98,58.98,58.85,58.87,65814.0,53.1336,53.1336,53.0165,53.0345,65814.0
2020-01-16 10:40:00,58.87,58.93,58.79,58.79,90069.0,53.0345,53.0886,52.9624,52.9624,90069.0
2020-01-16 10:45:00,58.79,58.85,58.71,58.72,103980.0,52.9624,53.0165,52.8904,52.8994,103980.0
2020-01-16 10:50:00,58.73,58.81,58.66,58.68,92406.0,52.9084,52.9805,52.8453,52.8633,92406.0
2020-01-16 10:55:00,58.68,58.74,58.64,58.71,60872.0,52.8633,52.9174,52.8273,52.8904,60872.0
2020-01-16 11:00:00,58.72,58.72,58.61,58.67,79717.0,52.8994,52.8994,52.8003,52.8543,79717.0
2020-01-16 11:05:00,58.67,58.76,58.65,58.67,88160.0,52.8543,52.9354,52.8363,52.8543,88160.0
2020-01-16 11:10:00,58.66,58.7,58.63,58.65,107963.0,52.8453,52.8814,52.8183,52.8363,107963.0
2020-01-16 11:15:00,58.66,58.66,58.48,58.56,231931.0,52.8453,52.8453,52.6832,52.7552,231931.0
2020-01-16 11:20:00,58.55,58.61,58.51,58.53,81994.0,52.7462,52.8003,52.7102,52.7282,81994.0
2020-01-16 11:25:00,58.53,58.56,58.45,58.48,120497.0,52.7282,52.7552,52.6561,52.6832,120497.0
2020-01-16 11:30:00,58.47,58.48,58.33,58.37,98582.0,52.6742,52.6832,52.548,52.5841,98582.0
2020-01-16 11:35:00,58.37,58.4,58.35,58.35,102167.0,52.5841,52.6111,52.5661,52.5661,102167.0
2020-01-16 11:40:00,58.36,58.5,58.34,58.44,189060.0,52.5751,52.7012,52.557,52.6471,189060.0
2020-01-16 11:45:00,58.44,58.64,58.44,58.64,111835.0,52.6471,52.8273,52.6471,52.8273,111835.0
2020-01-16 11:50:00,58.64,58.96,58.61,58.88,362059.0,52.8273,53.1156,52.8003,53.0435,362059.0
2020-01-16 11:55:00,58.86,58.86,58.66,58.71,83895.0,53.0255,53.0255,52.8453,52.8904,83895.0
2020-01-16 12:00:00,58.7,58.71,58.64,58.7,46132.0,52.8814,52.8904,52.8273,52.8814,46132.0
2020-01-16 12:05:00,58.69,58.71,58.65,58.69,60071.0,52.8723,52.8904,52.8363,52.8723,60071.0
2020-01-16 12:10:00,58.7,58.71,58.65,58.68,38621.0,52.8814,52.8904,52.8363,52.8633,38621.0
2020-01-16 12:15:00,58.67,58.74,58.66,58.73,54425.0,52.8543,52.9174,52.8453,52.9084,54425.0
2020-01-16 12:20:00,58.73,58.77,58.68,58.72,43894.0,52.9084,52.9444,52.8633,52.8994,43894.0
2020-01-16 12:25:00,58.73,58.82,58.72,58.82,30826.0,52.9084,52.9895,52.8994,52.9895,30826.0
2020-01-16 12:30:00,58.82,58.89,58.82,58.88,33465.0,52.9895,53.0525,52.9895,53.0435,33465.0
2020-01-16 12:35:00,58.87,58.9,58.82,58.87,41882.0,53.0345,53.0615,52.9895,53.0345,41882.0
2020-01-16 12:40:00,58.87,58.87,58.8,58.83,67016.0,53.0345,53.0345,52.9714,52.9985,67016.0
2020-01-16 12:45:00,58.84,58.85,58.81,58.83,40977.0,53.0075,53.0165,52.9805,52.9985,40977.0
2020-01-16 12:50:00,58.83,58.84,58.74,58.75,52874.0,52.9985,53.0075,52.9174,52.9264,52874.0
2020-01-16 12:55:00,58.74,58.78,58.7,58.72,27263.0,52.9174,52.9534,52.8814,52.8994,27263.0
2020-01-16 13:00:00,58.73,58.8,58.72,58.76,35642.0,52.9084,52.9714,52.8994,52.9354,35642.0
2020-01-16 13:05:00,58.76,58.76,58.67,58.67,34840.0,52.9354,52.9354,52.8543,52.8543,34840.0
2020-01-16 13:10:00,58.67,58.67,58.51,58.54,41966.0,52.8543,52.8543,52.7102,52.7372,41966.0
2020-01-16 13:15:00,58.53,58.53,58.39,58.45,77963.0,52.7282,52.7282,52.6021,52.6561,77963.0
2020-01-16 13:20:00,58.44,58.47,58.41,58.43,63768.0,52.6471,52.6742,52.6201,52.6381,63768.0
2020-01-16 13:25:00,58.42,58.44,58.37,58.37,42382.0,52.6291,52.6471,52.5841,52.5841,42382.0
2020-01-16 13:30:00,58.37,58.45,58.3,58.45,91202.0,52.5841,52.6561,52.521,52.6561,91202.0
2020-01-16 13:35:00,58.44,58.5,58.39,58.49,103237.0,52.6471,52.7012,52.6021,52.6922,103237.0
2020-01-16 13:40:00,58.48,58.51,58.46,58.49,69813.0,52.6832,52.7102,52.6651,52.6922,69813.0
2020-01-16 13:45:00,58.49,58.51,58.42,58.42,59357.0,52.6922,52.7102,52.6291,52.6291,59357.0
2020-01-16 13:50:00,58.43,58.48,58.42,58.45,57760.0,52.6381,52.6832,52.6291,52.6561,57760.0
2020-01-16 13:55:00,58.47,58.5,58.46,58.48,53886.0,52.6742,52.7012,52.6651,52.6832,53886.0
2020-01-16 14:00:00,58.48,58.52,58.45,58.46,81549.0,52.6832,52.7192,52.6561,52.6651,81549.0
2020-01-16 14:05:00,58.46,58.49,58.45,58.45,42920.0,52.6651,52.6922,52.6561,52.6561,42920.0
2020-01-16 14:10:00,58.46,58.46,58.41,58.43,44131.0,52.6651,52.6651,52.6201,52.6381,44131.0
2020-01-16 14:15:00,58.42,58.62,58.42,58.5,139470.0,52.6291,52.8093,52.6291,52.7012,139470.0
2020-01-16 14:20:00,58.5,58.59,58.49,58.57,41220.0,52.7012,52.7823,52.6922,52.7642,41220.0
2020-01-16 14:25:00,58.58,58.75,58.57,58.69,75367.0,52.7733,52.9264,52.7642,52.8723,75367.0
2020-01-16 14:30:00,58.69,58.69,58.59,58.62,40655.0,52.8723,52.8723,52.7823,52.8093,40655.0
2020-01-16 14:35:00,58.61,58.7,58.6,58.69,33738.0,52.8003,52.8814,52.7913,52.8723,33738.0
2020-01-16 14:40:00,58.7,58.7,58.58,58.61,55307.0,52.8814,52.8814,52.7733,52.8003,55307.0
2020-01-16 14:45:00,58.62,58.62,58.49,58.55,61861.0,52.8093,52.8093,52.6922,52.7462,61861.0
2020-01-16 14:50:00,58.54,58.57,58.51,58.53,34655.0,52.7372,52.7642,52.7102,52.7282,34655.0
2020-01-16 14:55:00,58.53,58.53,58.5,58.51,40948.0,52.7282,52.7282,52.7012,52.7102,40948.0
2020-01-16 15:00:00,58.51,58.54,58.48,58.49,55387.0,52.7102,52.7372,52.6832,52.6922,55387.0
2020-01-16 15:05:00,58.5,58.59,58.49,58.59,48183.0,52.7012,52.7823,52.6922,52.7823,48183.0
2020-01-16 15:10:00,58.59,58.61,58.57,58.6,65529.0,52.7823,52.8003,52.7642,52.7913,65529.0
2020-01-16 15:15:00,58.59,58.6,58.56,58.59,56573.0,52.7823,52.7913,52.7552,52.7823,56573.0
2020-01-16 15:20:00,58.59,58.6,58.52,58.55,77521.0,52.7823,52.7913,52.7192,52.7462,77521.0
2020-01-16 15:25:00,58.55,58.56,58.53,58.55,56195.0,52.7462,52.7552,52.7282,52.7462,56195.0
2020-01-16 15:30:00,58.56,58.69,58.55,58.68,123068.0,52.7552,52.8723,52.7462,52.8633,123068.0
2020-01-16 15:35:00,58.68,58.73,58.61,58.71,158919.0,52.8633,52.9084,52.8003,52.8904,158919.0
2020-01-16 15:40:00,58.71,58.85,58.69,58.77,167250.0,52.8904,53.0165,52.8723,52.9444,167250.0
2020-01-16 15:45:00,58.77,58.78,58.68,58.69,167960.0,52.9444,52.9534,52.8633,52.8723,167960.0
2020-01-16 15:50:00,58.7,58.74,58.67,58.71,332240.0,52.8814,52.9174,52.8543,52.8904,332240.0
2020-01-16 15:55:00,58.7,58.77,58.51,58.75,795068.0,52.8814,52.9444,52.7102,52.9264,795068.0
2020-01-17 09:30:00,58.64,58.75,58.33,58.33,665709.0,52.8273,52.9264,52.548,52.548,665709.0
2020-01-17 09:35:00,58.33,58.4,58.02,58.02,237736.0,52.548,52.6111,52.2688,52.2688,237736.0
2020-01-17 09:40:00,58.02,58.24,58.01,58.18,114446.0,52.2688,52.467,52.2598,52.4129,114446.0
2020-01-17 09:45:00,58.18,58.4,58.16,58.39,153642.0,52.4129,52.6111,52.3949,52.6021,153642.0
2020-01-17 09:50:00,58.4,58.4,58.25,58.37,152610.0,52.6111,52.6111,52.476,52.5841,152610.0
2020-01-17 09:55:00,58.36,58.51,58.36,58.48,150834.0,52.5751,52.7102,52.5751,52.6832,150834.0
2020-01-17 10:00:00,58.48,58.49,58.34,58.4,106090.0,52.6832,52.6922,52.557,52.6111,106090.0
2020-01-17 10:05:00,58.4,58.43,58.24,58.27,104656.0,52.6111,52.6381,52.467,52.494,104656.0
2020-01-17 10:10:00,58.26,58.29,58.21,58.25,109833.0,52.485,52.512,52.4399,52.476,109833.0
2020-01-17 10:15:00,58.25,58.36,58.24,58.31,128803.0,52.476,52.5751,52.467,52.53,128803.0
2020-01-17 10:20:00,58.32,58.32,58.2,58.23,85946.0,52.539,52.539,52.4309,52.4579,85946.0
2020-01-17 10:25:00,58.22,58.37,58.2,58.37,135167.0,52.4489,52.5841,52.4309,52.5841,135167.0
2020-01-17 10:30:00,58.36,58.45,58.36,58.42,133882.0,52.5751,52.6561,52.5751,52.6291,133882.0
2020-01-17 10:35:00,58.43,58.43,58.38,58.42,101251.0,52.6381,52.6381,52.5931,52.6291,101251.0
2020-01-17 10:40:00,58.43,58.43,58.34,58.39,76736.0,52.6381,52.6381,52.557,52.6021,76736.0
2020-01-17 10:45:00,58.39,58.39,58.34,58.39,79488.0,52.6021,52.6021,52.557,52.6021,79488.0
2020-01-17 10:50:00,58.38,58.39,58.35,58.37,53898.0,52.5931,52.6021,52.5661,52.5841,53898.0
2020-01-17 10:55:00,58.37,58.47,58.36,58.46,105959.0,52.5841,52.6742,52.5751,52.6651,105959.0
2020-01-17 11:00:00,58.46,58.48,58.4,58.44,74056.0,52.6651,52.6832,52.6111,52.6471,74056.0
2020-01-17 11:05:00,58.45,58.46,58.37,58.37,53158.0,52.6561,52.6651,52.5841,52.5841,53158.0
2020-01-17 11:10:00,58.37,58.37,58.22,58.23,87124.0,52.5841,52.5841,52.4489,52.4579,87124.0
2020-01-17 11:15:00,58.23,58.28,58.2,58.22,59813.0,52.4579,52.503,52.4309,52.4489,59813.0
2020-01-17 11:20:00,58.22,58.26,58.2,58.26,78291.0,52.4489,52.485,52.4309,52.485,78291.0
2020-01-17 11:25:00,58.26,58.33,58.25,58.33,54570.0,52.485,52.548,52.476,52.548,54570.0
2020-01-17 11:30:00,58.33,58.38,58.27,58.37,60894.0,52.548,52.5931,52.494,52.5841,60894.0
2020-01-17 11:35:00,58.37,58.44,58.37,58.37,62286.0,52.5841,52.6471,52.5841,52.5841,62286.0
2020-01-17 11:40:00,58.38,58.39,58.34,58.39,38313.0,52.5931,52.6021,52.557,52.6021,38313.0
2020-01-17 11:45:00,58.39,58.42,58.37,58.42,38844.0,52.6021,52.6291,52.5841,52.6291,38844.0
2020-01-17 11:50:00,58.43,58.44,58.37,58.37,44278.0,52.6381,52.6471,52.5841,52.5841,44278.0
2020-01-17 11:55:00,58.38,58.47,58.37,58.47,43901.0,52.5931,52.6742,52.5841,52.6742,43901.0
2020-01-17 12:00:00,58.46,58.47,58.41,58.47,40170.0,52.6651,52.6742,52.6201,52.6742,40170.0
2020-01-17 12:05:00,58.47,58.47,58.42,58.45,40108.0,52.6742,52.6742,52.6291,52.6561,40108.0
2020-01-17 12:10:00,58.45,58.49,58.44,58.48,36645.0,52.6561,52.6922,52.6471,52.6832,36645.0
2020-01-17 12:15:00,58.48,58.49,58.46,58.49,38277.0,52.6832,52.6922,52.6651,52.6922,38277.0
2020-01-17 12:20:00,58.49,58.52,58.47,58.5,82210.0,52.6922,52.7192,52.6742,52.7012,82210.0
2020-01-17 12:25:00,58.5,58.53,58.47,58.5,38728.0,52.7012,52.7282,52.6742,52.7012,38728.0
2020-01-17 12:30:00,58.49,58.51,58.47,58.48,40563.0,52.6922,52.7102,52.6742,52.6832,40563.0
2020-01-17 12:35:00,58.48,58.49,58.46,58.46,25622.0,52.6832,52.6922,52.6651,52.6651,25622.0
2020-01-17 12:40:00,58.46,58.48,58.42,58.47,47665.0,52.6651,52.6832,52.6291,52.6742,47665.0
2020-01-17 12:45:00,58.47,58.47,58.42,58.43,39591.0,52.6742,52.6742,52.6291,52.6381,39591.0
2020-01-17 12:50:00,58.43,58.46,58.42,58.45,55975.0,52.6381,52.6651,52.6291,52.6561,55975.0
2020-01-17 12:55:00,58.45,58.45,58.42,58.44,26157.0,52.6561,52.6561,52.6291,52.6471,26157.0
2020-01-17 13:00:00,58.43,58.54,58.43,58.52,49741.0,52.6381,52.7372,52.6381,52.7192,49741.0
2020-01-17 13:05:00,58.53,58.53,58.51,58.52,21562.0,52.7282,52.7282,52.7102,52.7192,21562.0
2020-01-17 13:10:00,58.51,58.52,58.49,58.5,37122.0,52.7102,52.7192,52.6922,52.7012,37122.0
2020-01-17 13:15:00,58.49,58.5,58.44,58.48,37397.0,52.6922,52.7012,52.6471,52.6832,37397.0
2020-01-17 13:20:00,58.48,58.51,58.48,58.48,27455.0,52.6832,52.7102,52.6832,52.6832,27455.0
2020-01-17 13:25:00,58.49,58.52,58.48,58.51,40893.0,52.6922,52.7192,52.6832,52.7102,40893.0
2020-01-17 13:30:00,58.52,58.52,58.51,58.52,23349.0,52.7192,52.7192,52.7102,52.7192,23349.0
2020-01-17 13:35:00,58.51,58.52,58.46,58.48,33842.0,52.7102,52.7192,52.6651,52.6832,33842.0
2020-01-17 13:40:00,58.48,58.5,58.45,58.5,23393.0,52.6832,52.7012,52.6561,52.7012,23393.0
2020-01-17 13:45:00,58.5,58.55,58.49,58.51,61103.0,52.7012,52.7462,52.6922,52.7102,61103.0
2020-01-17 13:50:00,58.51,58.53,58.5,58.51,33197.0,52.7102,52.7282,52.7012,52.7102,33197.0
2020-01-17 13:55:00,58.5,58.55,58.5,58.54,43608.0,52.7012,52.7462,52.7012,52.7372,43608.0
2020-01-17 14:00:00,58.54,58.54,58.48,58.5,35543.0,52.7372,52.7372,52.6832,52.7012,35543.0
2020-01-17 14:05:00,58.5,58.52,58.49,58.5,38976.0,52.7012,52.7192,52.6922,52.7012,38976.0
2020-01-17 14:10:00,58.49,58.51,58.45,58.48,53274.0,52.6922,52.7102,52.6561,52.6832,53274.0
2020-01-17 14:15:00,58.48,58.49,58.46,58.46,32427.0,52.6832,52.6922,52.6651,52.6651,32427.0
2020-01-17 14:20:00,58.47,58.48,58.43,58.47,45715.0,52.6742,52.6832,52.6381,52.6742,45715.0
2020-01-17 14:25:00,58.47,58.53,58.46,58.5,73925.0,52.6742,52.7282,52.6651,52.7012,73925.0
2020-01-17 14:30:00,58.5,58.5,58.44,58.45,51127.0,52.7012,52.7012,52.6471,52.6561,51127.0
2020-01-17 14:35:00,58.45,58.46,58.37,58.39,61689.0,52.6561,52.6651,52.5841,52.6021,61689.0
2020-01-17 14:40:00,58.39,58.41,58.35,58.36,48708.0,52.6021,52.6201,52.5661,52.5751,48708.0
2020-01-17 14:45:00,58.36,58.37,58.34,58.36,40977.0,52.5751,52.5841,52.557,52.5751,40977.0
2020-01-17 14:50:00,58.36,58.37,58.32,58.35,49856.0,52.5751,52.5841,52.539,52.5661,49856.0
2020-01-17 14:55:00,58.35,58.37,58.34,58.34,41222.0,52.5661,52.5841,52.557,52.557,41222.0
2020-01-17 15:00:00,58.34,58.43,58.33,58.41,76017.0,52.557,52.6381,52.548,52.6201,76017.0
2020-01-17 15:05:00,58.4,58.42,58.34,58.37,50229.0,52.6111,52.6291,52.557,52.5841,50229.0
2020-01-17 15:10:00,58.37,58.38,58.32,58.38,52448.0,52.5841,52.5931,52.539,52.5931,52448.0
2020-01-17 15:15:00,58.38,58.39,58.35,58.38,57080.0,52.5931,52.6021,52.5661,52.5931,57080.0
2020-01-17 15:20:00,58.38,58.46,58.37,58.41,67692.0,52.5931,52.6651,52.5841,52.6201,67692.0
2020-01-17 15:25:00,58.41,58.46,58.4,58.45,41309.0,52.6201,52.6651,52.6111,52.6561,41309.0
2020-01-17 15:30:00,58.46,58.54,58.45,58.54,124493.0,52.6651,52.7372,52.6561,52.7372,124493.0
2020-01-17 15:35:00,58.54,58.54,58.45,58.46,104332.0,52.7372,52.7372,52.6561,52.6651,104332.0
2020-01-17 15:40:00,58.46,58.49,58.45,58.48,83435.0,52.6651,52.6922,52.6561,52.6832,83435.0
2020-01-17 15:45:00,58.49,58.57,58.48,58.57,148064.0,52.6922,52.7642,52.6832,52.7642,148064.0
2020-01-17 15:50:00,58.57,58.59,58.49,58.59,266009.0,52.7642,52.7823,52.6922,52.7823,266009.0
2020-01-17 15:55:00,58.58,58.63,58.55,58.59,401658.0,52.7733,52.8183,52.7462,52.7823,401658.0
2020-01-21 09:30:00,57.99,58.04,57.47,57.85,708809.0,52.2417,52.2868,51.7733,52.1156,708809.0
2020-01-21 09:35:00,57.84,57.96,57.84,57.9,200604.0,52.1066,52.2147,52.1066,52.1607,200604.0
2020-01-21 09:40:00,57.91,58.01,57.84,57.95,210881.0,52.1697,52.2598,52.1066,52.2057,210881.0
2020-01-21 09:45:00,57.96,58.04,57.77,57.79,207311.0,52.2147,52.2868,52.0435,52.0616,207311.0
2020-01-21 09:50:00,57.79,57.81,57.59,57.78,285624.0,52.0616,52.0796,51.8814,52.0526,285624.0
2020-01-21 09:55:00,57.78,57.9,57.73,57.87,100187.0,52.0526,52.1607,52.0075,52.1336,100187.0
2020-01-21 10:00:00,57.86,57.92,57.84,57.88,102685.0,52.1246,52.1787,52.1066,52.1426,102685.0
2020-01-21 10:05:00,57.88,57.89,57.79,57.88,86855.0,52.1426,52.1516,52.0616,52.1426,86855.0
2020-01-21 10:10:00,57.88,58.05,57.87,58.03,187226.0,52.1426,52.2958,52.1336,52.2778,187226.0
2020-01-21 10:15:00,58.02,58.04,57.97,58.0,109157.0,52.2688,52.2868,52.2237,52.2507,109157.0
2020-01-21 10:20:00,57.99,58.07,57.98,58.04,74013.0,52.2417,52.3138,52.2327,52.2868,74013.0
2020-01-21 10:25:00,58.05,58.18,58.04,58.14,95027.0,52.2958,52.4129,52.2868,52.3769,95027.0
2020-01-21 10:30:00,58.14,58.24,58.12,58.23,88310.0,52.3769,52.467,52.3588,52.4579,88310.0
2020-01-21 10:35:00,58.23,58.38,58.22,58.3,86687.0,52.4579,52.5931,52.4489,52.521,86687.0
2020-01-21 10:40:00,58.29,58.42,58.29,58.42,71910.0,52.512,52.6291,52.512,52.6291,71910.0
2020-01-21 10:45:00,58.42,58.56,58.4,58.56,117722.0,52.6291,52.7552,52.6111,52.7552,117722.0
2020-01-21 10:50:00,58.56,58.71,58.53,58.56,209079.0,52.7552,52.8904,52.7282,52.7552,209079.0
2020-01-21 10:55:00,58.57,58.69,58.56,58.62,85290.0,52.7642,52.8723,52.7552,52.8093,85290.0
2020-01-21 11:00:00,58.62,58.66,58.58,58.66,98971.0,52.8093,52.8453,52.7733,52.8453,98971.0
2020-01-21 11:05:00,58.66,58.74,58.64,58.73,88880.0,52.8453,52.9174,52.8273,52.9084,88880.0
2020-01-21 11:10:00,58.73,58.73,58.66,58.71,63073.0,52.9084,52.9084,52.8453,52.8904,63073.0
2020-01-21 11:15:00,58.7,58.75,58.6,58.69,63387.0,52.8814,52.9264,52.7913,52.8723,63387.0
2020-01-21 11:20:00,58.69,58.75,58.67,58.74,63021.0,52.8723,52.9264,52.8543,52.9174,63021.0
2020-01-21 11:25:00,58.75,58.75,58.64,58.72,74581.0,52.9264,52.9264,52.8273,52.8994,74581.0
2020-01-21 11:30:00,58.73,58.75,58.71,58.73,63086.0,52.9084,52.9264,52.8904,52.9084,63086.0
2020-01-21 11:35:00,58.74,58.78,58.74,58.76,75000.0,52.9174,52.9534,52.9174,52.9354,75000.0
2020-01-21 11:40:00,58.77,58.8,58.76,58.8,65338.0,52.9444,52.9714,52.9354,52.9714,65338.0
2020-01-21 11:45:00,58.8,58.81,58.75,58.8,55592.0,52.9714,52.9805,52.9264,52.9714,55592.0
2020-01-21 11:50:00,58.8,58.82,58.79,58.82,83059.0,52.9714,52.9895,52.9624,52.9895,83059.0
2020-01-21 11:55:00,58.82,58.84,58.81,58.83,69372.0,52.9895,53.0075,52.9805,52.9985,69372.0
2020-01-21 12:00:00,58.83,58.84,58.77,58.83,73684.0,52.9985,53.0075,52.9444,52.9985,73684.0
2020-01-21 12:05:00,58.83,58.88,58.82,58.87,64708.0,52.9985,53.0435,52.9895,53.0345,64708.0
2020-01-21 12:10:00,58.87,58.96,58.83,58.95,227338.0,53.0345,53.1156,52.9985,53.1066,227338.0
2020-01-21 12:15:00,58.96,59.0,58.89,58.94,122961.0,53.1156,53.1516,53.0525,53.0976,122961.0
2020-01-21 12:20:00,58.94,58.95,58.88,58.91,39068.0,53.0976,53.1066,53.0435,53.0705,39068.0
2020-01-21 12:25:00,58.91,58.91,58.87,58.9,36060.0,53.0705,53.0705,53.0345,53.0615,36060.0
2020-01-21 12:30:00,58.9,58.92,58.84,58.85,45164.0,53.0615,53.0795,53.0075,53.0165,45164.0
2020-01-21 12:35:00,58.85,58.86,58.75,58.8,69167.0,53.0165,53.0255,52.9264,52.9714,69167.0
2020-01-21 12:40:00,58.79,58.83,58.76,58.82,43899.0,52.9624,52.9985,52.9354,52.9895,43899.0
2020-01-21 12:45:00,58.81,58.89,58.81,58.87,66874.0,52.9805,53.0525,52.9805,53.0345,66874.0
2020-01-21 12:50:00,58.86,58.87,58.81,58.82,38789.0,53.0255,53.0345,52.9805,52.9895,38789.0
2020-01-21 12:55:00,58.82,58.84,58.81,58.82,365110.0,52.9895,53.0075,52.9805,52.9895,365110.0
2020-01-21 13:00:00,58.83,58.84,58.66,58.66,67318.0,52.9985,53.0075,52.8453,52.8453,67318.0
2020-01-21 13:05:00,58.67,58.67,58.57,58.59,118575.0,52.8543,52.8543,52.7642,52.7823,118575.0
2020-01-21 13:10:00,58.59,58.61,58.53,58.56,99972.0,52.7823,52.8003,52.7282,52.7552,99972.0
2020-01-21 13:15:00,58.57,58.59,58.51,58.55,56330.0,52.7642,52.7823,52.7102,52.7462,56330.0
2020-01-21 13:20:00,58.55,58.56,58.47,58.5,61879.0,52.7462,52.7552,52.6742,52.7012,61879.0
2020-01-21 13:25:00,58.5,58.52,58.43,58.47,70801.0,52.7012,52.7192,52.6381,52.6742,70801.0
2020-01-21 13:30:00,58.47,58.48,58.37,58.38,47742.0,52.6742,52.6832,52.5841,52.5931,47742.0
2020-01-21 13:35:00,58.37,58.39,58.31,58.36,39884.0,52.5841,52.6021,52.53,52.5751,39884.0
2020-01-21 13:40:00,58.36,58.38,58.33,58.36,17794.0,52.5751,52.5931,52.548,52.5751,17794.0
2020-01-21 13:45:00,58.35,58.35,58.3,58.3,39925.0,52.5661,52.5661,52.521,52.521,39925.0
2020-01-21 13:50:00,58.31,58.32,58.13,58.17,153684.0,52.53,52.539,52.3679,52.4039,153684.0
2020-01-21 13:55:00,58.17,58.18,58.07,58.09,71533.0,52.4039,52.4129,52.3138,52.3318,71533.0
2020-01-21 14:00:00,58.09,58.12,58.05,58.1,46323.0,52.3318,52.3588,52.2958,52.3408,46323.0
2020-01-21 14:05:00,58.1,58.13,58.01,58.06,57395.0,52.3408,52.3679,52.2598,52.3048,57395.0
2020-01-21 14:10:00,58.07,58.13,58.06,58.12,42422.0,52.3138,52.3679,52.3048,52.3588,42422.0
2020-01-21 14:15:00,58.14,58.17,58.1,58.16,26478.0,52.3769,52.4039,52.3408,52.3949,26478.0
2020-01-21 14:20:00,58.16,58.17,58.12,58.13,21763.0,52.3949,52.4039,52.3588,52.3679,21763.0
2020-01-21 14:25:00,58.12,58.12,58.04,58.04,150909.0,52.3588,52.3588,52.2868,52.2868,150909.0
2020-01-21 14:30:00,58.05,58.07,58.01,58.07,74403.0,52.2958,52.3138,52.2598,52.3138,74403.0
2020-01-21 14:35:00,58.07,58.11,58.05,58.08,77501.0,52.3138,52.3498,52.2958,52.3228,77501.0
2020-01-21 14:40:00,58.08,58.09,58.05,58.07,31437.0,52.3228,52.3318,52.2958,52.3138,31437.0
2020-01-21 14:45:00,58.07,58.13,58.06,58.13,34540.0,52.3138,52.3679,52.3048,52.3679,34540.0
2020-01-21 14:50:00,58.13,58.2,58.12,58.19,34247.0,52.3679,52.4309,52.3588,52.4219,34247.0
2020-01-21 14:55:00,58.19,58.25,58.17,58.25,42725.0,52.4219,52.476,52.4039,52.476,42725.0
2020-01-21 15:00:00,58.25,58.33,58.24,58.32,209562.0,52.476,52.548,52.467,52.539,209562.0
2020-01-21 15:05:00,58.33,58.33,58.26,58.29,80718.0,52.548,52.548,52.485,52.512,80718.0
2020-01-21 15:10:00,58.3,58.32,58.26,58.31,93015.0,52.521,52.539,52.485,52.53,93015.0
2020-01-21 15:15:00,58.3,58.37,58.28,58.36,78733.0,52.521,52.5841,52.503,52.5751,78733.0
2020-01-21 15:20:00,58.36,58.38,58.3,58.35,180242.0,52.5751,52.5931,52.521,52.5661,180242.0
2020-01-21 15:25:00,58.36,58.43,58.34,58.41,129267.0,52.5751,52.6381,52.557,52.6201,129267.0
2020-01-21 15:30:00,58.41,58.41,58.31,58.32,75980.0,52.6201,52.6201,52.53,52.539,75980.0
2020-01-21 15:35:00,58.32,58.35,58.31,58.34,70212.0,52.539,52.5661,52.53,52.557,70212.0
2020-01-21 15:40:00,58.35,58.39,58.33,58.38,99018.0,52.5661,52.6021,52.548,52.5931,99018.0
2020-01-21 15:45:00,58.38,58.38,58.25,58.26,114096.0,52.5931,52.5931,52.476,52.485,114096.0
2020-01-21 15:50:00,58.26,58.31,58.22,58.22,222567.0,52.485,52.53,52.4489,52.4489,222567.0
2020-01-21 15:55:00,58.22,58.27,58.17,58.24,532044.0,52.4489,52.494,52.4039,52.467,532044.0
2020-01-22 09:30:00,58.9,58.94,58.83,58.85,351431.0,53.0615,53.0976,52.9985,53.0165,351431.0
2020-01-22 09:35:00,58.86,58.88,58.71,58.86,268272.0,53.0255,53.0435,52.8904,53.0255,268272.0
2020-01-22 09:40:00,58.86,58.87,58.77,58.87,149634.0,53.0255,53.0345,52.9444,53.0345,149634.0
2020-01-22 09:45:00,58.85,58.86,58.73,58.84,108419.0,53.0165,53.0255,52.9084,53.0075,108419.0
2020-01-22 09:50:00,58.84,58.86,58.71,58.71,147783.0,53.0075,53.0255,52.8904,52.8904,147783.0
2020-01-22 09:55:00,58.71,58.72,58.67,58.68,78799.0,52.8904,52.8994,52.8543,52.8633,78799.0
2020-01-22 10:00:00,58.69,58.72,58.58,58.59,131387.0,52.8723,52.8994,52.7733,52.7823,131387.0
2020-01-22 10:05:00,58.6,58.62,58.54,58.56,190199.0,52.7913,52.8093,52.7372,52.7552,190199.0
2020-01-22 10:10:00,58.57,58.58,58.37,58.42,248814.0,52.7642,52.7733,52.5841,52.6291,248814.0
2020-01-22 10:15:00,58.42,58.49,58.33,58.48,121502.0,52.6291,52.6922,52.548,52.6832,121502.0
2020-01-22 10:20:00,58.48,58.63,58.45,58.58,77857.0,52.6832,52.8183,52.6561,52.7733,77857.0
2020-01-22 10:25:00,58.57,58.69,58.56,58.67,47362.0,52.7642,52.8723,52.7552,52.8543,47362.0
2020-01-22 10:30:00,58.66,58.77,58.66,58.76,101484.0,52.8453,52.9444,52.8453,52.9354,101484.0
2020-01-22 10:35:00,58.76,58.76,58.7,58.71,54646.0,52.9354,52.9354,52.8814,52.8904,54646.0
2020-01-22 10:40:00,58.71,58.73,58.67,58.72,62871.0,52.8904,52.9084,52.8543,52.8994,62871.0
2020-01-22 10:45:00,58.71,58.75,58.66,58.68,53411.0,52.8904,52.9264,52.8453,52.8633,53411.0
2020-01-22 10:50:00,58.67,58.7,58.65,58.67,46297.0,52.8543,52.8814,52.8363,52.8543,46297.0
2020-01-22 10:55:00,58.67,58.69,58.63,58.65,32848.0,52.8543,52.8723,52.8183,52.8363,32848.0
2020-01-22 11:00:00,58.64,58.72,58.64,58.71,49472.0,52.8273,52.8994,52.8273,52.8904,49472.0
2020-01-22 11:05:00,58.71,58.71,58.65,58.67,38996.0,52.8904,52.8904,52.8363,52.8543,38996.0
2020-01-22 11:10:00,58.67,58.72,58.64,58.71,262874.0,52.8543,52.8994,52.8273,52.8904,262874.0
2020-01-22 11:15:00,58.7,58.7,58.65,58.69,100521.0,52.8814,52.8814,52.8363,52.8723,100521.0
2020-01-22 11:20:00,58.68,58.75,58.65,58.75,58428.0,52.8633,52.9264,52.8363,52.9264,58428.0
2020-01-22 11:25:00,58.75,58.81,58.73,58.78,94738.0,52.9264,52.9805,52.9084,52.9534,94738.0
2020-01-22 11:30:00,58.78,58.86,58.76,58.85,80910.0,52.9534,53.0255,52.9354,53.0165,80910.0
2020-01-22 11:35:00,58.85,58.87,58.8,58.82,60033.0,53.0165,53.0345,52.9714,52.9895,60033.0
2020-01-22 11:40:00,58.83,58.86,58.79,58.8,127458.0,52.9985,53.0255,52.9624,52.9714,127458.0
2020-01-22 11:45:00,58.81,58.83,58.67,58.7,239059.0,52.9805,52.9985,52.8543,52.8814,239059.0
2020-01-22 11:50:00,58.68,58.7,58.64,58.69,182172.0,52.8633,52.8814,52.8273,52.8723,182172.0
2020-01-22 11:55:00,58.7,58.7,58.64,58.68,37494.0,52.8814,52.8814,52.8273,52.8633,37494.0
2020-01-22 12:00:00,58.68,58.69,58.62,58.65,65581.0,52.8633,52.8723,52.8093,52.8363,65581.0
2020-01-22 12:05:00,58.64,58.67,58.61,58.67,22593.0,52.8273,52.8543,52.8003,52.8543,22593.0
2020-01-22 12:10:00,58.67,58.75,58.63,58.65,65078.0,52.8543,52.9264,52.8183,52.8363,65078.0
2020-01-22 12:15:00,58.65,58.7,58.64,58.66,27081.0,52.8363,52.8814,52.8273,52.8453,27081.0
2020-01-22 12:20:00,58.65,58.68,58.63,58.66,31981.0,52.8363,52.8633,52.8183,52.8453,31981.0
2020-01-22 12:25:00,58.66,58.66,58.62,58.66,27778.0,52.8453,52.8453,52.8093,52.8453,27778.0
2020-01-22 12:30:00,58.66,58.69,58.65,58.66,27410.0,52.8453,52.8723,52.8363,52.8453,27410.0
2020-01-22 12:35:00,58.67,58.68,58.65,58.68,32711.0,52.8543,52.8633,52.8363,52.8633,32711.0
2020-01-22 12:40:00,58.68,58.73,58.65,58.7,25637.0,52.8633,52.9084,52.8363,52.8814,25637.0
2020-01-22 12:45:00,58.7,58.73,58.68,58.7,34058.0,52.8814,52.9084,52.8633,52.8814,34058.0
2020-01-22 12:50:00,58.69,58.71,58.66,58.68,40187.0,52.8723,52.8904,52.8453,52.8633,40187.0
2020-01-22 12:55:00,58.68,58.68,58.64,58.65,25520.0,52.8633,52.8633,52.8273,52.8363,25520.0
2020-01-22 13:00:00,58.64,58.64,58.62,58.63,50220.0,52.8273,52.8273,52.8093,52.8183,50220.0
2020-01-22 13:05:00,58.64,58.64,58.56,58.57,48176.0,52.8273,52.8273,52.7552,52.7642,48176.0
2020-01-22 13:10:00,58.56,58.61,58.56,58.59,76644.0,52.7552,52.8003,52.7552,52.7823,76644.0
2020-01-22 13:15:00,58.59,58.62,58.58,58.59,42204.0,52.7823,52.8093,52.7733,52.7823,42204.0
2020-01-22 13:20:00,58.59,58.61,58.58,58.6,35069.0,52.7823,52.8003,52.7733,52.7913,35069.0
2020-01-22 13:25:00,58.6,58.61,58.59,58.6,34130.0,52.7913,52.8003,52.7823,52.7913,34130.0
2020-01-22 13:30:00,58.6,58.6,58.56,58.58,40922.0,52.7913,52.7913,52.7552,52.7733,40922.0
2020-01-22 13:35:00,58.58,58.61,58.57,58.6,46543.0,52.7733,52.8003,52.7642,52.7913,46543.0
2020-01-22 13:40:00,58.6,58.6,58.57,58.59,27106.0,52.7913,52.7913,52.7642,52.7823,27106.0
2020-01-22 13:45:00,58.58,58.65,58.58,58.63,54317.0,52.7733,52.8363,52.7733,52.8183,54317.0
2020-01-22 13:50:00,58.62,58.62,58.5,58.57,94695.0,52.8093,52.8093,52.7012,52.7642,94695.0
2020-01-22 13:55:00,58.56,58.58,58.45,58.47,81185.0,52.7552,52.7733,52.6561,52.6742,81185.0
2020-01-22 14:00:00,58.47,58.54,58.46,58.51,57397.0,52.6742,52.7372,52.6651,52.7102,57397.0
2020-01-22 14:05:00,58.51,58.55,58.5,58.52,34156.0,52.7102,52.7462,52.7012,52.7192,34156.0
2020-01-22 14:10:00,58.52,58.52,58.47,58.49,43609.0,52.7192,52.7192,52.6742,52.6922,43609.0
2020-01-22 14:15:00,58.49,58.52,58.46,58.48,48037.0,52.6922,52.7192,52.6651,52.6832,48037.0
2020-01-22 14:20:00,58.47,58.5,58.45,58.49,43071.0,52.6742,52.7012,52.6561,52.6922,43071.0
2020-01-22 14:25:00,58.49,58.58,58.49,58.54,60203.0,52.6922,52.7733,52.6922,52.7372,60203.0
2020-01-22 14:30:00,58.54,58.54,58.5,58.54,38833.0,52.7372,52.7372,52.7012,52.7372,38833.0
2020-01-22 14:35:00,58.54,58.55,58.51,58.51,39483.0,52.7372,52.7462,52.7102,52.7102,39483.0
2020-01-22 14:40:00,58.52,58.53,58.45,58.49,47148.0,52.7192,52.7282,52.6561,52.6922,47148.0
2020-01-22 14:45:00,58.49,58.5,58.44,58.45,35695.0,52.6922,52.7012,52.6471,52.6561,35695.0
2020-01-22 14:50:00,58.45,58.53,58.42,58.53,81802.0,52.6561,52.7282,52.6291,52.7282,81802.0
2020-01-22 14:55:00,58.53,58.55,58.51,58.53,46571.0,52.7282,52.7462,52.7102,52.7282,46571.0
2020-01-22 15:00:00,58.54,58.55,58.48,58.5,45744.0,52.7372,52.7462,52.6832,52.7012,45744.0
2020-01-22 15:05:00,58.49,58.54,58.42,58.53,68305.0,52.6922,52.7372,52.6291,52.7282,68305.0
2020-01-22 15:10:00,58.53,58.54,58.43,58.44,44128.0,52.7282,52.7372,52.6381,52.6471,44128.0
2020-01-22 15:15:00,58.44,58.45,58.35,58.39,88214.0,52.6471,52.6561,52.5661,52.6021,88214.0
2020-01-22 15:20:00,58.38,58.42,58.31,58.34,109050.0,52.5931,52.6291,52.53,52.557,109050.0
2020-01-22 15:25:00,58.34,58.4,58.32,58.33,113942.0,52.557,52.6111,52.539,52.548,113942.0
2020-01-22 15:30:00,58.33,58.45,58.32,58.44,100873.0,52.548,52.6561,52.539,52.6471,100873.0
2020-01-22 15:35:00,58.44,58.47,58.42,58.44,89758.0,52.6471,52.6742,52.6291,52.6471,89758.0
2020-01-22 15:40:00,58.44,58.45,58.38,58.41,94020.0,52.6471,52.6561,52.5931,52.6201,94020.0
2020-01-22 15:45:00,58.41,58.47,58.39,58.46,125569.0,52.6201,52.6742,52.6021,52.6651,125569.0
2020-01-22 15:50:00,58.46,58.48,58.39,58.4,234238.0,52.6651,52.6832,52.6021,52.6111,234238.0
2020-01-22 15:55:00,58.39,58.43,58.34,58.34,455753.0,52.6021,52.6381,52.557,52.557,455753.0
2020-01-23 09:30:00,57.86,58.07,57.59,57.74,305971.0,52.1246,52.3138,51.8814,52.0165,305971.0
2020-01-23 09:35:00,57.72,57.74,57.6,57.66,125819.0,51.9985,52.0165,51.8904,51.9444,125819.0
2020-01-23 09:40:00,57.65,57.71,57.5,57.51,104496.0,51.9354,51.9895,51.8003,51.8093,104496.0
2020-01-23 09:45:00,57.51,57.51,57.24,57.34,302629.0,51.8093,51.8093,51.5661,51.6562,302629.0
2020-01-23 09:50:00,57.34,57.35,57.23,57.35,171831.0,51.6562,51.6652,51.5571,51.6652,171831.0
2020-01-23 09:55:00,57.35,57.47,57.31,57.47,123691.0,51.6652,51.7733,51.6291,51.7733,123691.0
2020-01-23 10:00:00,57.47,57.58,57.44,57.49,97219.0,51.7733,51.8724,51.7463,51.7913,97219.0
2020-01-23 10:05:00,57.48,57.62,57.48,57.56,189571.0,51.7823,51.9084,51.7823,51.8544,189571.0
2020-01-23 10:10:00,57.57,57.61,57.48,57.6,62131.0,51.8634,51.8994,51.7823,51.8904,62131.0
2020-01-23 10:15:00,57.61,57.64,57.55,57.58,73384.0,51.8994,51.9264,51.8454,51.8724,73384.0
2020-01-23 10:20:00,57.59,57.6,57.5,57.57,54151.0,51.8814,51.8904,51.8003,51.8634,54151.0
2020-01-23 10:25:00,57.58,57.65,57.52,57.64,74759.0,51.8724,51.9354,51.8183,51.9264,74759.0
2020-01-23 10:30:00,57.64,57.84,57.63,57.67,230383.0,51.9264,52.1066,51.9174,51.9535,230383.0
2020-01-23 10:35:00,57.68,57.68,57.4,57.43,117910.0,51.9625,51.9625,51.7102,51.7372,117910.0
2020-01-23 10:40:00,57.42,57.45,57.29,57.3,438073.0,51.7282,51.7553,51.6111,51.6201,438073.0
2020-01-23 10:45:00,57.3,57.32,57.21,57.23,178218.0,51.6201,51.6381,51.5391,51.5571,178218.0
2020-01-23 10:50:00,57.23,57.25,57.14,57.14,141790.0,51.5571,51.5751,51.476,51.476,141790.0
2020-01-23 10:55:00,57.14,57.15,57.06,57.15,177478.0,51.476,51.485,51.4039,51.485,177478.0
2020-01-23 11:00:00,57.15,57.19,57.01,57.02,98304.0,51.485,51.521,51.3589,51.3679,98304.0
2020-01-23 11:05:00,57.02,57.04,56.86,56.88,214792.0,51.3679,51.3859,51.2237,51.2418,214792.0
2020-01-23 11:10:00,56.88,56.99,56.85,56.87,210433.0,51.2418,51.3409,51.2147,51.2328,210433.0
2020-01-23 11:15:00,56.88,56.89,56.8,56.81,158195.0,51.2418,51.2508,51.1697,51.1787,158195.0
2020-01-23 11:20:00,56.8,56.96,56.78,56.83,119746.0,51.1697,51.3138,51.1517,51.1967,119746.0
2020-01-23 11:25:00,56.83,56.83,56.65,56.66,189080.0,51.1967,51.1967,51.0346,51.0436,189080.0
2020-01-23 11:30:00,56.65,56.78,56.61,56.64,133692.0,51.0346,51.1517,50.9985,51.0256,133692.0
2020-01-23 11:35:00,56.63,56.79,56.62,56.79,121945.0,51.0165,51.1607,51.0075,51.1607,121945.0
2020-01-23 11:40:00,56.78,56.85,56.77,56.85,77095.0,51.1517,51.2147,51.1427,51.2147,77095.0
2020-01-23 11:45:00,56.85,56.88,56.78,56.82,72894.0,51.2147,51.2418,51.1517,51.1877,72894.0
2020-01-23 11:50:00,56.82,56.95,56.81,56.93,60808.0,51.1877,51.3048,51.1787,51.2868,60808.0
2020-01-23 11:55:00,56.92,57.0,56.92,56.96,236262.0,51.2778,51.3499,51.2778,51.3138,236262.0
2020-01-23 12:00:00,56.96,56.97,56.86,56.91,96070.0,51.3138,51.3228,51.2237,51.2688,96070.0
2020-01-23 12:05:00,56.9,56.93,56.88,56.92,79889.0,51.2598,51.2868,51.2418,51.2778,79889.0
2020-01-23 12:10:00,56.92,56.98,56.91,56.97,51629.0,51.2778,51.3319,51.2688,51.3228,51629.0
2020-01-23 12:15:00,56.98,57.03,56.97,57.02,51403.0,51.3319,51.3769,51.3228,51.3679,51403.0
2020-01-23 12:20:00,57.02,57.12,57.01,57.09,69547.0,51.3679,51.458,51.3589,51.4309,69547.0
2020-01-23 12:25:00,57.09,57.1,57.05,57.08,71014.0,51.4309,51.44,51.3949,51.4219,71014.0
2020-01-23 12:30:00,57.09,57.09,57.04,57.05,157338.0,51.4309,51.4309,51.3859,51.3949,157338.0
2020-01-23 12:35:00,57.06,57.07,56.98,56.98,69069.0,51.4039,51.4129,51.3319,51.3319,69069.0
2020-01-23 12:40:00,56.99,57.02,56.94,56.94,25859.0,51.3409,51.3679,51.2958,51.2958,25859.0
2020-01-23 12:45:00,56.94,57.0,56.94,56.96,78922.0,51.2958,51.3499,51.2958,51.3138,78922.0
2020-01-23 12:50:00,56.97,56.97,56.92,56.92,47180.0,51.3228,51.3228,51.2778,51.2778,47180.0
2020-01-23 12:55:00,56.93,56.93,56.73,56.8,111672.0,51.2868,51.2868,51.1066,51.1697,111672.0
2020-01-23 13:00:00,56.79,56.8,56.74,56.77,47806.0,51.1607,51.1697,51.1156,51.1427,47806.0
2020-01-23 13:05:00,56.76,56.78,56.74,56.77,41022.0,51.1337,51.1517,51.1156,51.1427,41022.0
2020-01-23 13:10:00,56.78,56.87,56.78,56.86,42644.0,51.1517,51.2328,51.1517,51.2237,42644.0
2020-01-23 13:15:00,56.85,56.85,56.79,56.84,48155.0,51.2147,51.2147,51.1607,51.2057,48155.0
2020-01-23 13:20:00,56.85,57.01,56.82,57.0,60024.0,51.2147,51.3589,51.1877,51.3499,60024.0
2020-01-23 13:25:00,57.01,57.02,56.86,56.86,40641.0,51.3589,51.3679,51.2237,51.2237,40641.0
2020-01-23 13:30:00,56.86,56.93,56.86,56.93,51930.0,51.2237,51.2868,51.2237,51.2868,51930.0
2020-01-23 13:35:00,56.93,56.95,56.9,56.93,37355.0,51.2868,51.3048,51.2598,51.2868,37355.0
2020-01-23 13:40:00,56.94,57.0,56.93,57.0,31836.0,51.2958,51.3499,51.2868,51.3499,31836.0
2020-01-23 13:45:00,56.99,57.05,56.99,57.01,47370.0,51.3409,51.3949,51.3409,51.3589,47370.0
2020-01-23 13:50:00,57.01,57.11,57.0,57.09,63726.0,51.3589,51.449,51.3499,51.4309,63726.0
2020-01-23 13:55:00,57.09,57.11,57.04,57.1,48900.0,51.4309,51.449,51.3859,51.44,48900.0
2020-01-23 14:00:00,57.1,57.12,57.08,57.1,80504.0,51.44,51.458,51.4219,51.44,80504.0
2020-01-23 14:05:00,57.1,57.11,57.06,57.1,62289.0,51.44,51.449,51.4039,51.44,62289.0
2020-01-23 14:10:00,57.1,57.11,57.07,57.1,52822.0,51.44,51.449,51.4129,51.44,52822.0
2020-01-23 14:15:00,57.1,57.12,57.06,57.1,58022.0,51.44,51.458,51.4039,51.44,58022.0
2020-01-23 14:20:00,57.1,57.14,57.08,57.13,73302.0,51.44,51.476,51.4219,51.467,73302.0
2020-01-23 14:25:00,57.14,57.14,57.1,57.13,76611.0,51.476,51.476,51.44,51.467,76611.0
2020-01-23 14:30:00,57.12,57.22,57.12,57.18,84615.0,51.458,51.5481,51.458,51.512,84615.0
2020-01-23 14:35:00,57.18,57.21,57.17,57.2,42521.0,51.512,51.5391,51.503,51.53,42521.0
2020-01-23 14:40:00,57.21,57.21,57.15,57.17,37965.0,51.5391,51.5391,51.485,51.503,37965.0
2020-01-23 14:45:00,57.16,57.17,57.16,57.17,26551.0,51.494,51.503,51.494,51.503,26551.0
2020-01-23 14:50:00,57.17,57.27,57.16,57.27,52516.0,51.503,51.5931,51.494,51.5931,52516.0
2020-01-23 14:55:00,57.26,57.4,57.26,57.4,56309.0,51.5841,51.7102,51.5841,51.7102,56309.0
2020-01-23 15:00:00,57.39,57.44,57.36,57.37,81242.0,51.7012,51.7463,51.6742,51.6832,81242.0
2020-01-23 15:05:00,57.37,57.44,57.34,57.42,92600.0,51.6832,51.7463,51.6562,51.7282,92600.0
2020-01-23 15:10:00,57.42,57.44,57.4,57.43,65004.0,51.7282,51.7463,51.7102,51.7372,65004.0
2020-01-23 15:15:00,57.43,57.49,57.37,57.46,94500.0,51.7372,51.7913,51.6832,51.7643,94500.0
2020-01-23 15:20:00,57.46,57.46,57.41,57.41,44240.0,51.7643,51.7643,51.7192,51.7192,44240.0
2020-01-23 15:25:00,57.42,57.44,57.37,57.42,71274.0,51.7282,51.7463,51.6832,51.7282,71274.0
2020-01-23 15:30:00,57.43,57.47,57.41,57.44,97784.0,51.7372,51.7733,51.7192,51.7463,97784.0
2020-01-23 15:35:00,57.44,57.44,57.32,57.37,77531.0,51.7463,51.7463,51.6381,51.6832,77531.0
2020-01-23 15:40:00,57.37,57.39,57.36,57.38,88734.0,51.6832,51.7012,51.6742,51.6922,88734.0
2020-01-23 15:45:00,57.38,57.38,57.29,57.31,126195.0,51.6922,51.6922,51.6111,51.6291,126195.0
2020-01-23 15:50:00,57.32,57.42,57.31,57.42,220859.0,51.6381,51.7282,51.6291,51.7282,220859.0
2020-01-23 15:55:00,57.41,57.48,57.41,57.48,365615.0,51.7192,51.7823,51.7192,51.7823,365615.0
2020-01-24 09:30:00,58.09,58.14,57.66,57.66,639426.0,52.3318,52.3769,51.9444,51.9444,639426.0
2020-01-24 09:35:00,57.67,57.93,57.66,57.84,295254.0,51.9535,52.1877,51.9444,52.1066,295254.0
2020-01-24 09:40:00,57.84,57.94,57.75,57.86,201461.0,52.1066,52.1967,52.0255,52.1246,201461.0
2020-01-24 09:45:00,57.86,57.86,57.69,57.69,253440.0,52.1246,52.1246,51.9715,51.9715,253440.0
2020-01-24 09:50:00,57.69,57.7,57.51,57.55,241588.0,51.9715,51.9805,51.8093,51.8454,241588.0
2020-01-24 09:55:00,57.54,57.66,57.51,57.64,169035.0,51.8363,51.9444,51.8093,51.9264,169035.0
2020-01-24 10:00:00,57.64,57.64,57.46,57.55,381106.0,51.9264,51.9264,51.7643,51.8454,381106.0
2020-01-24 10:05:00,57.56,57.74,57.51,57.67,93690.0,51.8544,52.0165,51.8093,51.9535,93690.0
2020-01-24 10:10:00,57.68,57.69,57.56,57.56,147377.0,51.9625,51.9715,51.8544,51.8544,147377.0
2020-01-24 10:15:00,57.56,57.67,57.56,57.63,99465.0,51.8544,51.9535,51.8544,51.9174,99465.0
2020-01-24 10:20:00,57.63,57.71,57.52,57.68,108241.0,51.9174,51.9895,51.8183,51.9625,108241.0
2020-01-24 10:25:00,57.67,57.68,57.51,57.51,199607.0,51.9535,51.9625,51.8093,51.8093,199607.0
2020-01-24 10:30:00,57.52,57.56,57.51,57.51,76028.0,51.8183,51.8544,51.8093,51.8093,76028.0
2020-01-24 10:35:00,57.52,57.67,57.52,57.62,172590.0,51.8183,51.9535,51.8183,51.9084,172590.0
2020-01-24 10:40:00,57.61,57.63,57.56,57.56,48263.0,51.8994,51.9174,51.8544,51.8544,48263.0
2020-01-24 10:45:00,57.57,57.6,57.51,57.55,72218.0,51.8634,51.8904,51.8093,51.8454,72218.0
2020-01-24 10:50:00,57.55,57.76,57.55,57.76,151286.0,51.8454,52.0345,51.8454,52.0345,151286.0
2020-01-24 10:55:00,57.76,57.87,57.75,57.85,121832.0,52.0345,52.1336,52.0255,52.1156,121832.0
2020-01-24 11:00:00,57.85,57.91,57.77,57.9,72361.0,52.1156,52.1697,52.0435,52.1607,72361.0
2020-01-24 11:05:00,57.9,57.93,57.86,57.93,93555.0,52.1607,52.1877,52.1246,52.1877,93555.0
2020-01-24 11:10:00,57.93,57.96,57.88,57.91,65313.0,52.1877,52.2147,52.1426,52.1697,65313.0
2020-01-24 11:15:00,57.91,57.97,57.72,57.83,141375.0,52.1697,52.2237,51.9985,52.0976,141375.0
2020-01-24 11:20:00,57.82,57.9,57.79,57.8,89299.0,52.0886,52.1607,52.0616,52.0706,89299.0
2020-01-24 11:25:00,57.8,57.94,57.79,57.93,85716.0,52.0706,52.1967,52.0616,52.1877,85716.0
2020-01-24 11:30:00,57.93,57.96,57.79,57.95,117342.0,52.1877,52.2147,52.0616,52.2057,117342.0
2020-01-24 11:35:00,57.95,58.12,57.93,58.07,125140.0,52.2057,52.3588,52.1877,52.3138,125140.0
2020-01-24 11:40:00,58.06,58.07,57.94,57.97,93439.0,52.3048,52.3138,52.1967,52.2237,93439.0
2020-01-24 11:45:00,57.97,58.02,57.94,57.98,87402.0,52.2237,52.2688,52.1967,52.2327,87402.0
2020-01-24 11:50:00,57.98,58.03,57.96,57.99,86789.0,52.2327,52.2778,52.2147,52.2417,86789.0
2020-01-24 11:55:00,57.99,58.02,57.89,57.89,70213.0,52.2417,52.2688,52.1516,52.1516,70213.0
2020-01-24 12:00:00,57.88,57.91,57.77,57.78,81583.0,52.1426,52.1697,52.0435,52.0526,81583.0
2020-01-24 12:05:00,57.79,57.79,57.65,57.69,58052.0,52.0616,52.0616,51.9354,51.9715,58052.0
2020-01-24 12:10:00,57.68,57.72,57.62,57.69,55308.0,51.9625,51.9985,51.9084,51.9715,55308.0
2020-01-24 12:15:00,57.68,57.74,57.57,57.59,57479.0,51.9625,52.0165,51.8634,51.8814,57479.0
2020-01-24 12:20:00,57.58,57.76,57.57,57.74,40781.0,51.8724,52.0345,51.8634,52.0165,40781.0
2020-01-24 12:25:00,57.75,57.76,57.66,57.76,86872.0,52.0255,52.0345,51.9444,52.0345,86872.0
2020-01-24 12:30:00,57.78,57.89,57.73,57.87,69966.0,52.0526,52.1516,52.0075,52.1336,69966.0
2020-01-24 12:35:00,57.87,57.97,57.86,57.91,86055.0,52.1336,52.2237,52.1246,52.1697,86055.0
2020-01-24 12:40:00,57.91,58.06,57.9,58.01,109031.0,52.1697,52.3048,52.1607,52.2598,109031.0
2020-01-24 12:45:00,58.02,58.03,57.91,57.99,101540.0,52.2688,52.2778,52.1697,52.2417,101540.0
2020-01-24 12:50:00,57.99,57.99,57.89,57.94,44106.0,52.2417,52.2417,52.1516,52.1967,44106.0
2020-01-24 12:55:00,57.94,57.94,57.89,57.94,35263.0,52.1967,52.1967,52.1516,52.1967,35263.0
2020-01-24 13:00:00,57.94,57.94,57.69,57.72,96571.0,52.1967,52.1967,51.9715,51.9985,96571.0
2020-01-24 13:05:00,57.72,57.84,57.71,57.84,39815.0,51.9985,52.1066,51.9895,52.1066,39815.0
2020-01-24 13:10:00,57.83,57.85,57.74,57.75,42148.0,52.0976,52.1156,52.0165,52.0255,42148.0
2020-01-24 13:15:00,57.76,57.8,57.74,57.74,37504.0,52.0345,52.0706,52.0165,52.0165,37504.0
2020-01-24 13:20:00,57.75,57.84,57.73,57.82,30508.0,52.0255,52.1066,52.0075,52.0886,30508.0
2020-01-24 13:25:00,57.82,57.84,57.72,57.74,56559.0,52.0886,52.1066,51.9985,52.0165,56559.0
2020-01-24 13:30:00,57.73,57.73,57.64,57.66,49031.0,52.0075,52.0075,51.9264,51.9444,49031.0
2020-01-24 13:35:00,57.66,57.72,57.63,57.72,54317.0,51.9444,51.9985,51.9174,51.9985,54317.0
2020-01-24 13:40:00,57.71,57.71,57.66,57.69,43666.0,51.9895,51.9895,51.9444,51.9715,43666.0
2020-01-24 13:45:00,57.69,57.74,57.6,57.6,68767.0,51.9715,52.0165,51.8904,51.8904,68767.0
2020-01-24 13:50:00,57.61,57.65,57.54,57.63,52371.0,51.8994,51.9354,51.8363,51.9174,52371.0
2020-01-24 13:55:00,57.63,57.68,57.59,57.68,44141.0,51.9174,51.9625,51.8814,51.9625,44141.0
2020-01-24 14:00:00,57.68,57.71,57.61,57.62,47709.0,51.9625,51.9895,51.8994,51.9084,47709.0
2020-01-24 14:05:00,57.62,57.65,57.58,57.64,101419.0,51.9084,51.9354,51.8724,51.9264,101419.0
2020-01-24 14:10:00,57.63,57.65,57.58,57.62,78761.0,51.9174,51.9354,51.8724,51.9084,78761.0
2020-01-24 14:15:00,57.62,57.62,57.54,57.54,39744.0,51.9084,51.9084,51.8363,51.8363,39744.0
2020-01-24 14:20:00,57.55,57.57,57.45,57.51,68769.0,51.8454,51.8634,51.7553,51.8093,68769.0
2020-01-24 14:25:00,57.52,57.62,57.51,57.58,54276.0,51.8183,51.9084,51.8093,51.8724,54276.0
2020-01-24 14:30:00,57.58,57.71,57.57,57.71,56789.0,51.8724,51.9895,51.8634,51.9895,56789.0
2020-01-24 14:35:00,57.7,57.72,57.53,57.63,164424.0,51.9805,51.9985,51.8273,51.9174,164424.0
2020-01-24 14:40:00,57.63,57.7,57.58,57.58,55293.0,51.9174,51.9805,51.8724,51.8724,55293.0
2020-01-24 14:45:00,57.59,57.68,57.56,57.67,53995.0,51.8814,51.9625,51.8544,51.9535,53995.0
2020-01-24 14:50:00,57.67,57.75,57.65,57.74,119893.0,51.9535,52.0255,51.9354,52.0165,119893.0
2020-01-24 14:55:00,57.73,57.85,57.73,57.85,86116.0,52.0075,52.1156,52.0075,52.1156,86116.0
2020-01-24 15:00:00,57.84,57.94,57.81,57.93,114116.0,52.1066,52.1967,52.0796,52.1877,114116.0
2020-01-24 15:05:00,57.92,57.97,57.88,57.92,99821.0,52.1787,52.2237,52.1426,52.1787,99821.0
2020-01-24 15:10:00,57.92,57.96,57.87,57.93,66798.0,52.1787,52.2147,52.1336,52.1877,66798.0
2020-01-24 15:15:00,57.94,57.95,57.87,57.89,68397.0,52.1967,52.2057,52.1336,52.1516,68397.0
2020-01-24 15:20:00,57.88,57.89,57.79,57.81,63347.0,52.1426,52.1516,52.0616,52.0796,63347.0
2020-01-24 15:25:00,57.8,57.86,57.79,57.86,69289.0,52.0706,52.1246,52.0616,52.1246,69289.0
2020-01-24 15:30:00,57.86,57.9,57.75,57.77,134338.0,52.1246,52.1607,52.0255,52.0435,134338.0
2020-01-24 15:35:00,57.76,57.86,57.7,57.7,112038.0,52.0345,52.1246,51.9805,51.9805,112038.0
2020-01-24 15:40:00,57.7,57.71,57.58,57.64,112472.0,51.9805,51.9895,51.8724,51.9264,112472.0
2020-01-24 15:45:00,57.64,57.85,57.63,57.85,141076.0,51.9264,52.1156,51.9174,52.1156,141076.0
2020-01-24 15:50:00,57.84,57.88,57.74,57.86,281957.0,52.1066,52.1426,52.0165,52.1246,281957.0
2020-01-24 15:55:00,57.87,57.88,57.73,57.73,427008.0,52.1336,52.1426,52.0075,52.0075,427008.0
2020-01-27 09:30:00,55.62,55.82,55.17,55.82,593804.0,50.1067,50.2868,49.7013,50.2868,593804.0
2020-01-27 09:35:00,55.81,55.94,55.68,55.8,224722.0,50.2778,50.3949,50.1607,50.2688,224722.0
2020-01-27 09:40:00,55.8,55.82,55.73,55.79,267719.0,50.2688,50.2868,50.2058,50.2598,267719.0
2020-01-27 09:45:00,55.79,55.85,55.71,55.72,215243.0,50.2598,50.3139,50.1877,50.1968,215243.0
2020-01-27 09:50:00,55.71,55.99,55.67,55.9,212470.0,50.1877,50.44,50.1517,50.3589,212470.0
2020-01-27 09:55:00,55.91,55.91,55.68,55.75,176942.0,50.3679,50.3679,50.1607,50.2238,176942.0
2020-01-27 10:00:00,55.76,55.78,55.6,55.73,140985.0,50.2328,50.2508,50.0886,50.2058,140985.0
2020-01-27 10:05:00,55.72,55.8,55.61,55.8,100399.0,50.1968,50.2688,50.0977,50.2688,100399.0
2020-01-27 10:10:00,55.8,55.82,55.66,55.8,171302.0,50.2688,50.2868,50.1427,50.2688,171302.0
2020-01-27 10:15:00,55.79,55.8,55.66,55.72,77209.0,50.2598,50.2688,50.1427,50.1968,77209.0
2020-01-27 10:20:00,55.7,55.77,55.65,55.76,89862.0,50.1787,50.2418,50.1337,50.2328,89862.0
2020-01-27 10:25:00,55.76,55.8,55.7,55.72,157497.0,50.2328,50.2688,50.1787,50.1968,157497.0
2020-01-27 10:30:00,55.73,55.76,55.53,55.55,110931.0,50.2058,50.2328,50.0256,50.0436,110931.0
2020-01-27 10:35:00,55.56,55.61,55.5,55.54,90691.0,50.0526,50.0977,49.9986,50.0346,90691.0
2020-01-27 10:40:00,55.54,55.54,55.39,55.41,138157.0,50.0346,50.0346,49.8995,49.9175,138157.0
2020-01-27 10:45:00,55.41,55.46,55.37,55.39,134737.0,49.9175,49.9625,49.8814,49.8995,134737.0
2020-01-27 10:50:00,55.4,55.4,55.2,55.2,139584.0,49.9085,49.9085,49.7283,49.7283,139584.0
2020-01-27 10:55:00,55.2,55.32,55.17,55.32,123365.0,49.7283,49.8364,49.7013,49.8364,123365.0
2020-01-27 11:00:00,55.31,55.38,55.27,55.36,109116.0,49.8274,49.8905,49.7914,49.8724,109116.0
2020-01-27 11:05:00,55.35,55.38,55.23,55.25,63549.0,49.8634,49.8905,49.7553,49.7733,63549.0
2020-01-27 11:10:00,55.25,55.29,55.17,55.22,65291.0,49.7733,49.8094,49.7013,49.7463,65291.0
2020-01-27 11:15:00,55.22,55.22,55.09,55.09,105421.0,49.7463,49.7463,49.6292,49.6292,105421.0
2020-01-27 11:20:00,55.1,55.28,55.06,55.22,83138.0,49.6382,49.8004,49.6022,49.7463,83138.0
2020-01-27 11:25:00,55.22,55.34,55.19,55.32,71553.0,49.7463,49.8544,49.7193,49.8364,71553.0
2020-01-27 11:30:00,55.32,55.38,55.26,55.3,48862.0,49.8364,49.8905,49.7823,49.8184,48862.0
2020-01-27 11:35:00,55.31,55.46,55.31,55.42,69417.0,49.8274,49.9625,49.8274,49.9265,69417.0
2020-01-27 11:40:00,55.42,55.49,55.38,55.48,48494.0,49.9265,49.9895,49.8905,49.9805,48494.0
2020-01-27 11:45:00,55.47,55.48,55.41,55.45,61845.0,49.9715,49.9805,49.9175,49.9535,61845.0
2020-01-27 11:50:00,55.45,55.49,55.42,55.45,48625.0,49.9535,49.9895,49.9265,49.9535,48625.0
2020-01-27 11:55:00,55.45,55.45,55.38,55.41,42490.0,49.9535,49.9535,49.8905,49.9175,42490.0
2020-01-27 12:00:00,55.4,55.44,55.32,55.38,66195.0,49.9085,49.9445,49.8364,49.8905,66195.0
2020-01-27 12:05:00,55.38,55.51,55.38,55.5,66907.0,49.8905,50.0076,49.8905,49.9986,66907.0
2020-01-27 12:10:00,55.51,55.54,55.48,55.52,97643.0,50.0076,50.0346,49.9805,50.0166,97643.0
2020-01-27 12:15:00,55.51,55.61,55.51,55.55,45913.0,50.0076,50.0977,50.0076,50.0436,45913.0
2020-01-27 12:20:00,55.55,55.67,55.55,55.62,34001.0,50.0436,50.1517,50.0436,50.1067,34001.0
2020-01-27 12:25:00,55.61,55.69,55.6,55.65,37714.0,50.0977,50.1697,50.0886,50.1337,37714.0
2020-01-27 12:30:00,55.64,55.67,55.63,55.64,46048.0,50.1247,50.1517,50.1157,50.1247,46048.0
2020-01-27 12:35:00,55.65,55.66,55.6,55.63,36340.0,50.1337,50.1427,50.0886,50.1157,36340.0
2020-01-27 12:40:00,55.63,55.66,55.61,55.64,49215.0,50.1157,50.1427,50.0977,50.1247,49215.0
2020-01-27 12:45:00,55.64,55.7,55.59,55.67,33159.0,50.1247,50.1787,50.0796,50.1517,33159.0
2020-01-27 12:50:00,55.67,55.7,55.61,55.62,35645.0,50.1517,50.1787,50.0977,50.1067,35645.0
2020-01-27 12:55:00,55.63,55.64,55.59,55.62,27783.0,50.1157,50.1247,50.0796,50.1067,27783.0
2020-01-27 13:00:00,55.62,55.68,55.6,55.62,51482.0,50.1067,50.1607,50.0886,50.1067,51482.0
2020-01-27 13:05:00,55.63,55.64,55.56,55.57,62800.0,50.1157,50.1247,50.0526,50.0616,62800.0
2020-01-27 13:10:00,55.57,55.6,55.55,55.59,28663.0,50.0616,50.0886,50.0436,50.0796,28663.0
2020-01-27 13:15:00,55.58,55.75,55.57,55.74,46410.0,50.0706,50.2238,50.0616,50.2148,46410.0
2020-01-27 13:20:00,55.74,55.8,55.73,55.77,32069.0,50.2148,50.2688,50.2058,50.2418,32069.0
2020-01-27 13:25:00,55.76,55.8,55.75,55.78,27238.0,50.2328,50.2688,50.2238,50.2508,27238.0
2020-01-27 13:30:00,55.78,55.85,55.76,55.81,35995.0,50.2508,50.3139,50.2328,50.2778,35995.0
2020-01-27 13:35:00,55.8,55.84,55.79,55.83,48071.0,50.2688,50.3049,50.2598,50.2958,48071.0
2020-01-27 13:40:00,55.84,55.85,55.78,55.8,88083.0,50.3049,50.3139,50.2508,50.2688,88083.0
2020-01-27 13:45:00,55.8,55.8,55.76,55.77,42290.0,50.2688,50.2688,50.2328,50.2418,42290.0
2020-01-27 13:50:00,55.77,55.8,55.71,55.71,44906.0,50.2418,50.2688,50.1877,50.1877,44906.0
2020-01-27 13:55:00,55.72,55.76,55.72,55.74,34090.0,50.1968,50.2328,50.1968,50.2148,34090.0
2020-01-27 14:00:00,55.75,55.75,55.64,55.65,36584.0,50.2238,50.2238,50.1247,50.1337,36584.0
2020-01-27 14:05:00,55.65,55.67,55.64,55.67,34524.0,50.1337,50.1517,50.1247,50.1517,34524.0
2020-01-27 14:10:00,55.67,55.8,55.67,55.77,37507.0,50.1517,50.2688,50.1517,50.2418,37507.0
2020-01-27 14:15:00,55.76,55.82,55.76,55.81,48018.0,50.2328,50.2868,50.2328,50.2778,48018.0
2020-01-27 14:20:00,55.8,55.81,55.68,55.7,33735.0,50.2688,50.2778,50.1607,50.1787,33735.0
2020-01-27 14:25:00,55.71,55.79,55.7,55.73,71038.0,50.1877,50.2598,50.1787,50.2058,71038.0
2020-01-27 14:30:00,55.74,55.77,55.69,55.72,36020.0,50.2148,50.2418,50.1697,50.1968,36020.0
2020-01-27 14:35:00,55.73,55.75,55.66,55.69,51134.0,50.2058,50.2238,50.1427,50.1697,51134.0
2020-01-27 14:40:00,55.7,55.72,55.59,55.6,69437.0,50.1787,50.1968,50.0796,50.0886,69437.0
2020-01-27 14:45:00,55.59,55.6,55.51,55.52,65902.0,50.0796,50.0886,50.0076,50.0166,65902.0
2020-01-27 14:50:00,55.52,55.56,55.44,55.46,97343.0,50.0166,50.0526,49.9445,49.9625,97343.0
2020-01-27 14:55:00,55.45,55.51,55.43,55.49,82545.0,49.9535,50.0076,49.9355,49.9895,82545.0
2020-01-27 15:00:00,55.48,55.5,55.44,55.48,48455.0,49.9805,49.9986,49.9445,49.9805,48455.0
2020-01-27 15:05:00,55.48,55.5,55.44,55.47,118072.0,49.9805,49.9986,49.9445,49.9715,118072.0
2020-01-27 15:10:00,55.46,55.49,55.41,55.44,78054.0,49.9625,49.9895,49.9175,49.9445,78054.0
2020-01-27 15:15:00,55.45,55.56,55.45,55.52,94355.0,49.9535,50.0526,49.9535,50.0166,94355.0
2020-01-27 15:20:00,55.53,55.55,55.48,55.49,79996.0,50.0256,50.0436,49.9805,49.9895,79996.0
2020-01-27 15:25:00,55.48,55.52,55.46,55.47,81710.0,49.9805,50.0166,49.9625,49.9715,81710.0
2020-01-27 15:30:00,55.46,55.46,55.33,55.34,114760.0,49.9625,49.9625,49.8454,49.8544,114760.0
2020-01-27 15:35:00,55.34,55.34,55.27,55.28,156171.0,49.8544,49.8544,49.7914,49.8004,156171.0
2020-01-27 15:40:00,55.28,55.38,55.25,55.38,164179.0,49.8004,49.8905,49.7733,49.8905,164179.0
2020-01-27 15:45:00,55.37,55.41,55.2,55.26,251606.0,49.8814,49.9175,49.7283,49.7823,251606.0
2020-01-27 15:50:00,55.26,55.3,55.24,55.25,239446.0,49.7823,49.8184,49.7643,49.7733,239446.0
2020-01-27 15:55:00,55.26,55.35,55.24,55.25,553101.0,49.7823,49.8634,49.7643,49.7733,553101.0
2020-01-28 09:30:00,55.73,55.91,55.61,55.65,378058.0,50.2058,50.3679,50.0977,50.1337,378058.0
2020-01-28 09:35:00,55.65,55.68,55.48,55.63,167658.0,50.1337,50.1607,49.9805,50.1157,167658.0
2020-01-28 09:40:00,55.62,55.67,55.53,55.65,123484.0,50.1067,50.1517,50.0256,50.1337,123484.0
2020-01-28 09:45:00,55.66,55.76,55.55,55.76,59941.0,50.1427,50.2328,50.0436,50.2328,59941.0
2020-01-28 09:50:00,55.76,56.16,55.75,56.16,304566.0,50.2328,50.5931,50.2238,50.5931,304566.0
2020-01-28 09:55:00,56.16,56.2,56.03,56.1,153675.0,50.5931,50.6292,50.476,50.5391,153675.0
2020-01-28 10:00:00,56.11,56.38,56.11,56.2,154019.0,50.5481,50.7913,50.5481,50.6292,154019.0
2020-01-28 10:05:00,56.21,56.36,56.21,56.35,205758.0,50.6382,50.7733,50.6382,50.7643,205758.0
2020-01-28 10:10:00,56.35,56.39,56.26,56.38,115592.0,50.7643,50.8003,50.6832,50.7913,115592.0
2020-01-28 10:15:00,56.38,56.46,56.37,56.43,150750.0,50.7913,50.8634,50.7823,50.8364,150750.0
2020-01-28 10:20:00,56.44,56.48,56.31,56.44,134271.0,50.8454,50.8814,50.7283,50.8454,134271.0
2020-01-28 10:25:00,56.45,56.52,56.42,56.46,133394.0,50.8544,50.9174,50.8274,50.8634,133394.0
2020-01-28 10:30:00,56.45,56.55,56.43,56.54,135878.0,50.8544,50.9445,50.8364,50.9355,135878.0
2020-01-28 10:35:00,56.54,56.54,56.43,56.48,93538.0,50.9355,50.9355,50.8364,50.8814,93538.0
2020-01-28 10:40:00,56.48,56.6,56.47,56.54,65084.0,50.8814,50.9895,50.8724,50.9355,65084.0
2020-01-28 10:45:00,56.54,56.6,56.52,56.53,86726.0,50.9355,50.9895,50.9174,50.9265,86726.0
2020-01-28 10:50:00,56.53,56.65,56.52,56.62,84110.0,50.9265,51.0346,50.9174,51.0075,84110.0
2020-01-28 10:55:00,56.62,56.65,56.58,56.63,117071.0,51.0075,51.0346,50.9715,51.0165,117071.0
2020-01-28 11:00:00,56.63,56.65,56.41,56.43,85343.0,51.0165,51.0346,50.8184,50.8364,85343.0
2020-01-28 11:05:00,56.44,56.49,56.36,56.4,64018.0,50.8454,50.8904,50.7733,50.8093,64018.0
2020-01-28 11:10:00,56.39,56.47,56.35,56.46,57719.0,50.8003,50.8724,50.7643,50.8634,57719.0
2020-01-28 11:15:00,56.46,56.51,56.42,56.48,51649.0,50.8634,50.9084,50.8274,50.8814,51649.0
2020-01-28 11:20:00,56.46,56.61,56.46,56.61,51271.0,50.8634,50.9985,50.8634,50.9985,51271.0
2020-01-28 11:25:00,56.61,56.68,56.58,56.65,87688.0,50.9985,51.0616,50.9715,51.0346,87688.0
2020-01-28 11:30:00,56.66,56.71,56.64,56.67,53801.0,51.0436,51.0886,51.0256,51.0526,53801.0
2020-01-28 11:35:00,56.67,56.68,56.62,56.66,84231.0,51.0526,51.0616,51.0075,51.0436,84231.0
2020-01-28 11:40:00,56.66,56.69,56.64,56.69,29064.0,51.0436,51.0706,51.0256,51.0706,29064.0
2020-01-28 11:45:00,56.7,56.7,56.59,56.62,30888.0,51.0796,51.0796,50.9805,51.0075,30888.0
2020-01-28 11:50:00,56.63,56.74,56.63,56.73,33673.0,51.0165,51.1156,51.0165,51.1066,33673.0
2020-01-28 11:55:00,56.73,56.76,56.7,56.75,39630.0,51.1066,51.1337,51.0796,51.1247,39630.0
2020-01-28 12:00:00,56.75,56.77,56.68,56.69,64397.0,51.1247,51.1427,51.0616,51.0706,64397.0
2020-01-28 12:05:00,56.69,56.71,56.67,56.69,25092.0,51.0706,51.0886,51.0526,51.0706,25092.0
2020-01-28 12:10:00,56.7,56.74,56.67,56.73,45746.0,51.0796,51.1156,51.0526,51.1066,45746.0
2020-01-28 12:15:00,56.73,56.8,56.71,56.79,27922.0,51.1066,51.1697,51.0886,51.1607,27922.0
2020-01-28 12:20:00,56.8,56.81,56.71,56.75,48877.0,51.1697,51.1787,51.0886,51.1247,48877.0
2020-01-28 12:25:00,56.76,56.77,56.72,56.73,24293.0,51.1337,51.1427,51.0976,51.1066,24293.0
2020-01-28 12:30:00,56.73,56.75,56.7,56.74,22791.0,51.1066,51.1247,51.0796,51.1156,22791.0
2020-01-28 12:35:00,56.75,56.8,56.72,56.79,43717.0,51.1247,51.1697,51.0976,51.1607,43717.0
2020-01-28 12:40:00,56.79,56.81,56.77,56.8,27308.0,51.1607,51.1787,51.1427,51.1697,27308.0
2020-01-28 12:45:00,56.79,56.84,56.79,56.81,29657.0,51.1607,51.2057,51.1607,51.1787,29657.0
2020-01-28 12:50:00,56.82,56.82,56.76,56.78,46283.0,51.1877,51.1877,51.1337,51.1517,46283.0
2020-01-28 12:55:00,56.77,56.78,56.75,56.77,37736.0,51.1427,51.1517,51.1247,51.1427,37736.0
2020-01-28 13:00:00,56.77,56.77,56.66,56.7,53179.0,51.1427,51.1427,51.0436,51.0796,53179.0
2020-01-28 13:05:00,56.69,56.69,56.61,56.66,35072.0,51.0706,51.0706,50.9985,51.0436,35072.0
2020-01-28 13:10:00,56.66,56.7,56.62,56.69,25348.0,51.0436,51.0796,51.0075,51.0706,25348.0
2020-01-28 13:15:00,56.69,56.74,56.68,56.73,23289.0,51.0706,51.1156,51.0616,51.1066,23289.0
2020-01-28 13:20:00,56.73,56.76,56.72,56.76,18304.0,51.1066,51.1337,51.0976,51.1337,18304.0
2020-01-28 13:25:00,56.76,56.77,56.72,56.73,27550.0,51.1337,51.1427,51.0976,51.1066,27550.0
2020-01-28 13:30:00,56.74,56.74,56.7,56.71,45609.0,51.1156,51.1156,51.0796,51.0886,45609.0
2020-01-28 13:35:00,56.71,56.71,56.68,56.69,27134.0,51.0886,51.0886,51.0616,51.0706,27134.0
2020-01-28 13:40:00,56.69,56.73,56.69,56.73,30909.0,51.0706,51.1066,51.0706,51.1066,30909.0
2020-01-28 13:45:00,56.73,56.74,56.72,56.73,26194.0,51.1066,51.1156,51.0976,51.1066,26194.0
2020-01-28 13:50:00,56.73,56.79,56.73,56.79,36348.0,51.1066,51.1607,51.1066,51.1607,36348.0
2020-01-28 13:55:00,56.79,56.82,56.78,56.8,36637.0,51.1607,51.1877,51.1517,51.1697,36637.0
2020-01-28 14:00:00,56.8,56.83,56.75,56.78,31860.0,51.1697,51.1967,51.1247,51.1517,31860.0
2020-01-28 14:05:00,56.78,56.79,56.78,56.78,10607.0,51.1517,51.1607,51.1517,51.1517,10607.0
2020-01-28 14:10:00,56.79,56.84,56.78,56.84,32654.0,51.1607,51.2057,51.1517,51.2057,32654.0
2020-01-28 14:15:00,56.84,56.84,56.8,56.83,31142.0,51.2057,51.2057,51.1697,51.1967,31142.0
2020-01-28 14:20:00,56.83,56.85,56.82,56.83,18542.0,51.1967,51.2147,51.1877,51.1967,18542.0
2020-01-28 14:25:00,56.83,56.86,56.81,56.86,39977.0,51.1967,51.2237,51.1787,51.2237,39977.0
2020-01-28 14:30:00,56.86,56.9,56.85,56.89,53013.0,51.2237,51.2598,51.2147,51.2508,53013.0
2020-01-28 14:35:00,56.89,56.94,56.89,56.92,38581.0,51.2508,51.2958,51.2508,51.2778,38581.0
2020-01-28 14:40:00,56.93,56.95,56.91,56.92,37536.0,51.2868,51.3048,51.2688,51.2778,37536.0
2020-01-28 14:45:00,56.93,56.94,56.87,56.87,28875.0,51.2868,51.2958,51.2328,51.2328,28875.0
2020-01-28 14:50:00,56.88,56.89,56.86,56.88,24790.0,51.2418,51.2508,51.2237,51.2418,24790.0
2020-01-28 14:55:00,56.89,56.92,56.88,56.92,27692.0,51.2508,51.2778,51.2418,51.2778,27692.0
2020-01-28 15:00:00,56.91,56.93,56.86,56.87,56091.0,51.2688,51.2868,51.2237,51.2328,56091.0
2020-01-28 15:05:00,56.87,56.91,56.86,56.9,165458.0,51.2328,51.2688,51.2237,51.2598,165458.0
2020-01-28 15:10:00,56.91,56.97,56.9,56.95,193652.0,51.2688,51.3228,51.2598,51.3048,193652.0
2020-01-28 15:15:00,56.96,56.98,56.92,56.98,66306.0,51.3138,51.3319,51.2778,51.3319,66306.0
2020-01-28 15:20:00,56.98,57.06,56.97,57.05,77297.0,51.3319,51.4039,51.3228,51.3949,77297.0
2020-01-28 15:25:00,57.06,57.08,57.0,57.07,256392.0,51.4039,51.4219,51.3499,51.4129,256392.0
2020-01-28 15:30:00,57.06,57.09,57.05,57.08,82803.0,51.4039,51.4309,51.3949,51.4219,82803.0
2020-01-28 15:35:00,57.08,57.09,57.0,57.01,152532.0,51.4219,51.4309,51.3499,51.3589,152532.0
2020-01-28 15:40:00,57.01,57.09,56.99,57.08,175534.0,51.3589,51.4309,51.3409,51.4219,175534.0
2020-01-28 15:45:00,57.09,57.12,57.07,57.08,181877.0,51.4309,51.458,51.4129,51.4219,181877.0
2020-01-28 15:50:00,57.09,57.1,57.02,57.02,186572.0,51.4309,51.44,51.3679,51.3679,186572.0
2020-01-28 15:55:00,57.03,57.1,57.02,57.1,566021.0,51.3769,51.44,51.3679,51.44,566021.0
2020-01-29 09:30:00,57.52,57.52,57.14,57.24,227652.0,51.8183,51.8183,51.476,51.5661,227652.0
2020-01-29 09:35:00,57.25,57.49,57.22,57.26,131382.0,51.5751,51.7913,51.5481,51.5841,131382.0
2020-01-29 09:40:00,57.26,57.44,57.26,57.4,94814.0,51.5841,51.7463,51.5841,51.7102,94814.0
2020-01-29 09:45:00,57.41,57.42,57.16,57.18,89687.0,51.7192,51.7282,51.494,51.512,89687.0
2020-01-29 09:50:00,57.18,57.21,57.01,57.04,98409.0,51.512,51.5391,51.3589,51.3859,98409.0
2020-01-29 09:55:00,57.04,57.08,56.93,57.0,296668.0,51.3859,51.4219,51.2868,51.3499,296668.0
2020-01-29 10:00:00,57.0,57.0,56.85,56.95,295286.0,51.3499,51.3499,51.2147,51.3048,295286.0
2020-01-29 10:05:00,56.94,57.08,56.94,57.06,99705.0,51.2958,51.4219,51.2958,51.4039,99705.0
2020-01-29 10:10:00,57.06,57.19,57.05,57.09,95533.0,51.4039,51.521,51.3949,51.4309,95533.0
2020-01-29 10:15:00,57.1,57.15,57.03,57.04,83542.0,51.44,51.485,51.3769,51.3859,83542.0
2020-01-29 10:20:00,57.04,57.2,57.03,57.19,71323.0,51.3859,51.53,51.3769,51.521,71323.0
2020-01-29 10:25:00,57.18,57.29,57.18,57.24,96700.0,51.512,51.6111,51.512,51.5661,96700.0
2020-01-29 10:30:00,57.24,57.3,57.2,57.23,124132.0,51.5661,51.6201,51.53,51.5571,124132.0
2020-01-29 10:35:00,57.23,57.26,57.14,57.16,59290.0,51.5571,51.5841,51.476,51.494,59290.0
2020-01-29 10:40:00,57.16,57.17,57.09,57.1,45914.0,51.494,51.503,51.4309,51.44,45914.0
2020-01-29 10:45:00,57.11,57.12,57.05,57.07,39457.0,51.449,51.458,51.3949,51.4129,39457.0
2020-01-29 10:50:00,57.08,57.1,57.05,57.1,45472.0,51.4219,51.44,51.3949,51.44,45472.0
2020-01-29 10:55:00,57.1,57.19,57.09,57.13,57884.0,51.44,51.521,51.4309,51.467,57884.0
2020-01-29 11:00:00,57.12,57.13,57.09,57.11,69498.0,51.458,51.467,51.4309,51.449,69498.0
2020-01-29 11:05:00,57.11,57.16,57.1,57.16,164457.0,51.449,51.494,51.44,51.494,164457.0
2020-01-29 11:10:00,57.15,57.23,57.14,57.2,82347.0,51.485,51.5571,51.476,51.53,82347.0
2020-01-29 11:15:00,57.21,57.25,57.19,57.2,59169.0,51.5391,51.5751,51.521,51.53,59169.0
2020-01-29 11:20:00,57.2,57.25,57.18,57.23,76826.0,51.53,51.5751,51.512,51.5571,76826.0
2020-01-29 11:25:00,57.23,57.27,57.22,57.23,40782.0,51.5571,51.5931,51.5481,51.5571,40782.0
2020-01-29 11:30:00,57.22,57.24,57.17,57.18,130397.0,51.5481,51.5661,51.503,51.512,130397.0
2020-01-29 11:35:00,57.17,57.24,57.17,57.2,63210.0,51.503,51.5661,51.503,51.53,63210.0
2020-01-29 11:40:00,57.2,57.22,57.15,57.17,180285.0,51.53,51.5481,51.485,51.503,180285.0
2020-01-29 11:45:00,57.17,57.28,57.17,57.27,41189.0,51.503,51.6021,51.503,51.5931,41189.0
2020-01-29 11:50:00,57.28,57.29,57.21,57.26,45145.0,51.6021,51.6111,51.5391,51.5841,45145.0
2020-01-29 11:55:00,57.26,57.27,57.21,57.24,27827.0,51.5841,51.5931,51.5391,51.5661,27827.0
2020-01-29 12:00:00,57.23,57.24,57.2,57.23,25041.0,51.5571,51.5661,51.53,51.5571,25041.0
2020-01-29 12:05:00,57.23,57.25,57.21,57.23,17621.0,51.5571,51.5751,51.5391,51.5571,17621.0
2020-01-29 12:10:00,57.23,57.24,57.2,57.24,17373.0,51.5571,51.5661,51.53,51.5661,17373.0
2020-01-29 12:15:00,57.24,57.27,57.24,57.26,15299.0,51.5661,51.5931,51.5661,51.5841,15299.0
2020-01-29 12:20:00,57.27,57.29,57.25,57.26,25771.0,51.5931,51.6111,51.5751,51.5841,25771.0
2020-01-29 12:25:00,57.26,57.28,57.21,57.24,27442.0,51.5841,51.6021,51.5391,51.5661,27442.0
2020-01-29 12:30:00,57.25,57.25,57.17,57.19,24668.0,51.5751,51.5751,51.503,51.521,24668.0
2020-01-29 12:35:00,57.19,57.25,57.19,57.25,47001.0,51.521,51.5751,51.521,51.5751,47001.0
2020-01-29 12:40:00,57.25,57.26,57.22,57.22,22851.0,51.5751,51.5841,51.5481,51.5481,22851.0
2020-01-29 12:45:00,57.23,57.28,57.22,57.25,25216.0,51.5571,51.6021,51.5481,51.5751,25216.0
2020-01-29 12:50:00,57.25,57.29,57.24,57.29,26938.0,51.5751,51.6111,51.5661,51.6111,26938.0
2020-01-29 12:55:00,57.29,57.31,57.24,57.28,55383.0,51.6111,51.6291,51.5661,51.6021,55383.0
2020-01-29 13:00:00,57.28,57.28,57.22,57.23,28748.0,51.6021,51.6021,51.5481,51.5571,28748.0
2020-01-29 13:05:00,57.23,57.24,57.18,57.21,32806.0,51.5571,51.5661,51.512,51.5391,32806.0
2020-01-29 13:10:00,57.2,57.28,57.2,57.28,37346.0,51.53,51.6021,51.53,51.6021,37346.0
2020-01-29 13:15:00,57.28,57.28,57.25,57.25,33050.0,51.6021,51.6021,51.5751,51.5751,33050.0
2020-01-29 13:20:00,57.26,57.29,57.24,57.24,56101.0,51.5841,51.6111,51.5661,51.5661,56101.0
2020-01-29 13:25:00,57.24,57.25,57.15,57.21,55389.0,51.5661,51.5751,51.485,51.5391,55389.0
2020-01-29 13:30:00,57.2,57.26,57.18,57.26,40952.0,51.53,51.5841,51.512,51.5841,40952.0
2020-01-29 13:35:00,57.26,57.28,57.23,57.26,32118.0,51.5841,51.6021,51.5571,51.5841,32118.0
2020-01-29 13:40:00,57.26,57.26,57.18,57.18,51375.0,51.5841,51.5841,51.512,51.512,51375.0
2020-01-29 13:45:00,57.18,57.25,57.18,57.23,35399.0,51.512,51.5751,51.512,51.5571,35399.0
2020-01-29 13:50:00,57.23,57.24,57.21,57.22,31538.0,51.5571,51.5661,51.5391,51.5481,31538.0
2020-01-29 13:55:00,57.22,57.23,57.19,57.21,29007.0,51.5481,51.5571,51.521,51.5391,29007.0
2020-01-29 14:00:00,57.19,57.31,57.16,57.29,35411.0,51.521,51.6291,51.494,51.6111,35411.0
2020-01-29 14:05:00,57.28,57.36,57.26,57.34,69136.0,51.6021,51.6742,51.5841,51.6562,69136.0
2020-01-29 14:10:00,57.33,57.34,57.27,57.34,61586.0,51.6472,51.6562,51.5931,51.6562,61586.0
2020-01-29 14:15:00,57.34,57.34,57.3,57.32,78248.0,51.6562,51.6562,51.6201,51.6381,78248.0
2020-01-29 14:20:00,57.34,57.38,57.3,57.3,26604.0,51.6562,51.6922,51.6201,51.6201,26604.0
2020-01-29 14:25:00,57.3,57.34,57.29,57.33,30976.0,51.6201,51.6562,51.6111,51.6472,30976.0
2020-01-29 14:30:00,57.33,57.37,57.29,57.37,23952.0,51.6472,51.6832,51.6111,51.6832,23952.0
2020-01-29 14:35:00,57.35,57.35,57.3,57.33,30806.0,51.6652,51.6652,51.6201,51.6472,30806.0
2020-01-29 14:40:00,57.34,57.35,57.28,57.33,37247.0,51.6562,51.6652,51.6021,51.6472,37247.0
2020-01-29 14:45:00,57.32,57.35,57.3,57.35,25911.0,51.6381,51.6652,51.6201,51.6652,25911.0
2020-01-29 14:50:00,57.35,57.38,57.32,57.33,33398.0,51.6652,51.6922,51.6381,51.6472,33398.0
2020-01-29 14:55:00,57.34,57.36,57.28,57.28,30759.0,51.6562,51.6742,51.6021,51.6021,30759.0
2020-01-29 15:00:00,57.29,57.31,57.14,57.17,39151.0,51.6111,51.6291,51.476,51.503,39151.0
2020-01-29 15:05:00,57.18,57.25,57.17,57.21,59227.0,51.512,51.5751,51.503,51.5391,59227.0
2020-01-29 15:10:00,57.21,57.23,57.15,57.16,83562.0,51.5391,51.5571,51.485,51.494,83562.0
2020-01-29 15:15:00,57.16,57.17,57.1,57.15,46008.0,51.494,51.503,51.44,51.485,46008.0
2020-01-29 15:20:00,57.15,57.15,57.08,57.14,131119.0,51.485,51.485,51.4219,51.476,131119.0
2020-01-29 15:25:00,57.14,57.23,57.13,57.21,109773.0,51.476,51.5571,51.467,51.5391,109773.0
2020-01-29 15:30:00,57.22,57.26,57.2,57.25,85922.0,51.5481,51.5841,51.53,51.5751,85922.0
2020-01-29 15:35:00,57.25,57.26,57.17,57.18,92028.0,51.5751,51.5841,51.503,51.512,92028.0
2020-01-29 15:40:00,57.18,57.21,57.15,57.19,128857.0,51.512,51.5391,51.485,51.521,128857.0
2020-01-29 15:45:00,57.19,57.24,57.17,57.22,156697.0,51.521,51.5661,51.503,51.5481,156697.0
2020-01-29 15:50:00,57.23,57.25,57.19,57.21,295769.0,51.5571,51.5751,51.521,51.5391,295769.0
2020-01-29 15:55:00,57.21,57.26,57.19,57.19,340642.0,51.5391,51.5841,51.521,51.521,340642.0
2020-01-30 09:30:00,55.08,55.56,55.06,55.45,820407.0,49.6202,50.0526,49.6022,49.9535,820407.0
2020-01-30 09:35:00,55.44,55.79,55.38,55.76,516435.0,49.9445,50.2598,49.8905,50.2328,516435.0
2020-01-30 09:40:00,55.75,55.83,55.67,55.72,322044.0,50.2238,50.2958,50.1517,50.1968,322044.0
2020-01-30 09:45:00,55.73,56.04,55.72,56.01,358213.0,50.2058,50.485,50.1968,50.458,358213.0
2020-01-30 09:50:00,56.01,56.03,55.84,55.87,201628.0,50.458,50.476,50.3049,50.3319,201628.0
2020-01-30 09:55:00,55.86,55.87,55.69,55.71,196744.0,50.3229,50.3319,50.1697,50.1877,196744.0
2020-01-30 10:00:00,55.73,55.78,55.7,55.76,92718.0,50.2058,50.2508,50.1787,50.2328,92718.0
2020-01-30 10:05:00,55.76,55.87,55.74,55.86,84026.0,50.2328,50.3319,50.2148,50.3229,84026.0
2020-01-30 10:10:00,55.85,55.92,55.79,55.81,118226.0,50.3139,50.3769,50.2598,50.2778,118226.0
2020-01-30 10:15:00,55.8,55.81,55.62,55.66,67605.0,50.2688,50.2778,50.1067,50.1427,67605.0
2020-01-30 10:20:00,55.66,55.66,55.55,55.55,122435.0,50.1427,50.1427,50.0436,50.0436,122435.0
2020-01-30 10:25:00,55.55,55.56,55.44,55.45,96733.0,50.0436,50.0526,49.9445,49.9535,96733.0
2020-01-30 10:30:00,55.45,55.45,55.28,55.32,163031.0,49.9535,49.9535,49.8004,49.8364,163031.0
2020-01-30 10:35:00,55.31,55.32,55.24,55.29,102929.0,49.8274,49.8364,49.7643,49.8094,102929.0
2020-01-30 10:40:00,55.28,55.4,55.27,55.33,142832.0,49.8004,49.9085,49.7914,49.8454,142832.0
2020-01-30 10:45:00,55.32,55.37,55.25,55.34,70757.0,49.8364,49.8814,49.7733,49.8544,70757.0
2020-01-30 10:50:00,55.33,55.34,55.24,55.26,126445.0,49.8454,49.8544,49.7643,49.7823,126445.0
2020-01-30 10:55:00,55.26,55.26,55.15,55.16,194374.0,49.7823,49.7823,49.6833,49.6923,194374.0
2020-01-30 11:00:00,55.17,55.32,55.15,55.23,121724.0,49.7013,49.8364,49.6833,49.7553,121724.0
2020-01-30 11:05:00,55.22,55.25,55.19,55.21,68464.0,49.7463,49.7733,49.7193,49.7373,68464.0
2020-01-30 11:10:00,55.22,55.31,55.21,55.28,129006.0,49.7463,49.8274,49.7373,49.8004,129006.0
2020-01-30 11:15:00,55.27,55.37,55.25,55.36,53852.0,49.7914,49.8814,49.7733,49.8724,53852.0
2020-01-30 11:20:00,55.38,55.51,55.35,55.51,101872.0,49.8905,50.0076,49.8634,50.0076,101872.0
2020-01-30 11:25:00,55.5,55.54,55.49,55.54,65129.0,49.9986,50.0346,49.9895,50.0346,65129.0
2020-01-30 11:30:00,55.54,55.56,55.47,55.49,101890.0,50.0346,50.0526,49.9715,49.9895,101890.0
2020-01-30 11:35:00,55.49,55.51,55.35,55.35,131439.0,49.9895,50.0076,49.8634,49.8634,131439.0
2020-01-30 11:40:00,55.35,55.39,55.33,55.36,88681.0,49.8634,49.8995,49.8454,49.8724,88681.0
2020-01-30 11:45:00,55.36,55.45,55.34,55.4,52760.0,49.8724,49.9535,49.8544,49.9085,52760.0
2020-01-30 11:50:00,55.41,55.48,55.37,55.47,66449.0,49.9175,49.9805,49.8814,49.9715,66449.0
2020-01-30 11:55:00,55.47,55.47,55.38,55.4,24364.0,49.9715,49.9715,49.8905,49.9085,24364.0
2020-01-30 12:00:00,55.4,55.47,55.39,55.44,90526.0,49.9085,49.9715,49.8995,49.9445,90526.0
2020-01-30 12:05:00,55.44,55.45,55.38,55.45,36131.0,49.9445,49.9535,49.8905,49.9535,36131.0
2020-01-30 12:10:00,55.45,55.5,55.44,55.45,31002.0,49.9535,49.9986,49.9445,49.9535,31002.0
2020-01-30 12:15:00,55.44,55.49,55.44,55.44,47625.0,49.9445,49.9895,49.9445,49.9445,47625.0
2020-01-30 12:20:00,55.44,55.5,55.44,55.46,34305.0,49.9445,49.9986,49.9445,49.9625,34305.0
2020-01-30 12:25:00,55.45,55.47,55.36,55.38,37668.0,49.9535,49.9715,49.8724,49.8905,37668.0
2020-01-30 12:30:00,55.37,55.44,55.37,55.43,44753.0,49.8814,49.9445,49.8814,49.9355,44753.0
2020-01-30 12:35:00,55.42,55.42,55.21,55.24,90596.0,49.9265,49.9265,49.7373,49.7643,90596.0
2020-01-30 12:40:00,55.24,55.28,55.23,55.24,35501.0,49.7643,49.8004,49.7553,49.7643,35501.0
2020-01-30 12:45:00,55.25,55.26,55.2,55.23,50265.0,49.7733,49.7823,49.7283,49.7553,50265.0
2020-01-30 12:50:00,55.23,55.41,55.23,55.32,78193.0,49.7553,49.9175,49.7553,49.8364,78193.0
2020-01-30 12:55:00,55.3,55.36,55.28,55.35,21175.0,49.8184,49.8724,49.8004,49.8634,21175.0
2020-01-30 13:00:00,55.34,55.48,55.33,55.48,37149.0,49.8544,49.9805,49.8454,49.9805,37149.0
2020-01-30 13:05:00,55.47,55.47,55.35,55.37,29310.0,49.9715,49.9715,49.8634,49.8814,29310.0
2020-01-30 13:10:00,55.36,55.44,55.35,55.39,37461.0,49.8724,49.9445,49.8634,49.8995,37461.0
2020-01-30 13:15:00,55.39,55.39,55.27,55.28,39991.0,49.8995,49.8995,49.7914,49.8004,39991.0
2020-01-30 13:20:00,55.28,55.33,55.26,55.29,60931.0,49.8004,49.8454,49.7823,49.8094,60931.0
2020-01-30 13:25:00,55.29,55.36,55.28,55.35,52774.0,49.8094,49.8724,49.8004,49.8634,52774.0
2020-01-30 13:30:00,55.34,55.39,55.29,55.34,35408.0,49.8544,49.8995,49.8094,49.8544,35408.0
2020-01-30 13:35:00,55.34,55.34,55.29,55.29,31021.0,49.8544,49.8544,49.8094,49.8094,31021.0
2020-01-30 13:40:00,55.29,55.32,55.28,55.32,42872.0,49.8094,49.8364,49.8004,49.8364,42872.0
2020-01-30 13:45:00,55.32,55.32,55.28,55.3,38131.0,49.8364,49.8364,49.8004,49.8184,38131.0
2020-01-30 13:50:00,55.3,55.31,55.28,55.3,33299.0,49.8184,49.8274,49.8004,49.8184,33299.0
2020-01-30 13:55:00,55.3,55.34,55.27,55.3,64768.0,49.8184,49.8544,49.7914,49.8184,64768.0
2020-01-30 14:00:00,55.3,55.33,55.22,55.24,70705.0,49.8184,49.8454,49.7463,49.7643,70705.0
2020-01-30 14:05:00,55.24,55.28,55.21,55.27,59334.0,49.7643,49.8004,49.7373,49.7914,59334.0
2020-01-30 14:10:00,55.27,55.32,55.24,55.3,98036.0,49.7914,49.8364,49.7643,49.8184,98036.0
2020-01-30 14:15:00,55.29,55.44,55.29,55.37,86711.0,49.8094,49.9445,49.8094,49.8814,86711.0
2020-01-30 14:20:00,55.38,55.4,55.34,55.36,37845.0,49.8905,49.9085,49.8544,49.8724,37845.0
2020-01-30 14:25:00,55.36,55.4,55.32,55.32,31827.0,49.8724,49.9085,49.8364,49.8364,31827.0
2020-01-30 14:30:00,55.32,55.33,55.27,55.28,30349.0,49.8364,49.8454,49.7914,49.8004,30349.0
2020-01-30 14:35:00,55.27,55.28,55.22,55.26,42626.0,49.7914,49.8004,49.7463,49.7823,42626.0
2020-01-30 14:40:00,55.27,55.57,55.17,55.24,149459.0,49.7914,50.0616,49.7013,49.7643,149459.0
2020-01-30 14:45:00,55.25,55.33,55.17,55.25,134327.0,49.7733,49.8454,49.7013,49.7733,134327.0
2020-01-30 14:50:00,55.26,55.31,55.16,55.16,90362.0,49.7823,49.8274,49.6923,49.6923,90362.0
2020-01-30 14:55:00,55.17,55.45,55.16,55.41,76948.0,49.7013,49.9535,49.6923,49.9175,76948.0
2020-01-30 15:00:00,55.41,55.46,55.34,55.44,80901.0,49.9175,49.9625,49.8544,49.9445,80901.0
2020-01-30 15:05:00,55.44,55.46,55.35,55.36,87294.0,49.9445,49.9625,49.8634,49.8724,87294.0
2020-01-30 15:10:00,55.36,55.38,55.28,55.3,75123.0,49.8724,49.8905,49.8004,49.8184,75123.0
2020-01-30 15:15:00,55.3,55.42,55.26,55.4,74490.0,49.8184,49.9265,49.7823,49.9085,74490.0
2020-01-30 15:20:00,55.4,55.57,55.38,55.57,80835.0,49.9085,50.0616,49.8905,50.0616,80835.0
2020-01-30 15:25:00,55.57,55.59,55.43,55.43,95146.0,50.0616,50.0796,49.9355,49.9355,95146.0
2020-01-30 15:30:00,55.44,55.51,55.42,55.48,86001.0,49.9445,50.0076,49.9265,49.9805,86001.0
2020-01-30 15:35:00,55.48,55.5,55.42,55.5,94236.0,49.9805,49.9986,49.9265,49.9986,94236.0
2020-01-30 15:40:00,55.49,55.61,55.48,55.57,160979.0,49.9895,50.0977,49.9805,50.0616,160979.0
2020-01-30 15:45:00,55.58,55.61,55.52,55.59,160484.0,50.0706,50.0977,50.0166,50.0796,160484.0
2020-01-30 15:50:00,55.58,55.8,55.58,55.79,237590.0,50.0706,50.2688,50.0706,50.2598,237590.0
2020-01-30 15:55:00,55.8,55.86,55.75,55.8,510759.0,50.2688,50.3229,50.2238,50.2688,510759.0
2020-01-31 09:30:00,55.43,55.48,55.1,55.16,244578.0,49.9355,49.9805,49.6382,49.6923,244578.0
2020-01-31 09:35:00,55.16,55.18,54.86,54.96,368514.0,49.6923,49.7103,49.422,49.5121,368514.0
2020-01-31 09:40:00,54.96,55.06,54.92,54.98,137310.0,49.5121,49.6022,49.4761,49.5301,137310.0
2020-01-31 09:45:00,54.98,54.99,54.8,54.8,281247.0,49.5301,49.5391,49.3679,49.3679,281247.0
2020-01-31 09:50:00,54.81,54.92,54.68,54.89,136279.0,49.377,49.4761,49.2598,49.449,136279.0
2020-01-31 09:55:00,54.89,54.98,54.85,54.89,97720.0,49.449,49.5301,49.413,49.449,97720.0
2020-01-31 10:00:00,54.88,54.93,54.73,54.77,176619.0,49.44,49.4851,49.3049,49.3409,176619.0
2020-01-31 10:05:00,54.79,54.84,54.57,54.58,308158.0,49.3589,49.404,49.1607,49.1698,308158.0
2020-01-31 10:10:00,54.57,54.71,54.53,54.55,229615.0,49.1607,49.2869,49.1247,49.1427,229615.0
2020-01-31 10:15:00,54.54,54.57,54.48,54.54,110365.0,49.1337,49.1607,49.0797,49.1337,110365.0
2020-01-31 10:20:00,54.54,54.7,54.53,54.66,122749.0,49.1337,49.2779,49.1247,49.2418,122749.0
2020-01-31 10:25:00,54.65,54.65,54.44,54.46,137479.0,49.2328,49.2328,49.0436,49.0616,137479.0
2020-01-31 10:30:00,54.45,54.63,54.44,54.54,122480.0,49.0526,49.2148,49.0436,49.1337,122480.0
2020-01-31 10:35:00,54.53,54.61,54.48,54.56,125714.0,49.1247,49.1968,49.0797,49.1517,125714.0
2020-01-31 10:40:00,54.55,54.56,54.38,54.39,190278.0,49.1427,49.1517,48.9896,48.9986,190278.0
2020-01-31 10:45:00,54.38,54.42,54.33,54.39,242864.0,48.9896,49.0256,48.9445,48.9986,242864.0
2020-01-31 10:50:00,54.4,54.43,54.32,54.38,106001.0,49.0076,49.0346,48.9355,48.9896,106001.0
2020-01-31 10:55:00,54.37,54.44,54.32,54.41,95451.0,48.9806,49.0436,48.9355,49.0166,95451.0
2020-01-31 11:00:00,54.4,54.5,54.38,54.47,58224.0,49.0076,49.0977,48.9896,49.0707,58224.0
2020-01-31 11:05:00,54.46,54.46,54.34,54.34,48185.0,49.0616,49.0616,48.9535,48.9535,48185.0
2020-01-31 11:10:00,54.33,54.45,54.26,54.27,160198.0,48.9445,49.0526,48.8815,48.8905,160198.0
2020-01-31 11:15:00,54.27,54.35,54.12,54.26,304190.0,48.8905,48.9626,48.7554,48.8815,304190.0
2020-01-31 11:20:00,54.26,54.34,54.23,54.27,69688.0,48.8815,48.9535,48.8544,48.8905,69688.0
2020-01-31 11:25:00,54.27,54.28,54.13,54.13,448265.0,48.8905,48.8995,48.7644,48.7644,448265.0
2020-01-31 11:30:00,54.14,54.21,54.08,54.13,245055.0,48.7734,48.8364,48.7193,48.7644,245055.0
2020-01-31 11:35:00,54.13,54.2,54.03,54.12,83705.0,48.7644,48.8274,48.6743,48.7554,83705.0
2020-01-31 11:40:00,54.12,54.24,54.11,54.21,274088.0,48.7554,48.8635,48.7463,48.8364,274088.0
2020-01-31 11:45:00,54.21,54.37,54.2,54.33,70283.0,48.8364,48.9806,48.8274,48.9445,70283.0
2020-01-31 11:50:00,54.33,54.34,54.19,54.24,136043.0,48.9445,48.9535,48.8184,48.8635,136043.0
2020-01-31 11:55:00,54.24,54.4,54.23,54.33,119545.0,48.8635,49.0076,48.8544,48.9445,119545.0
2020-01-31 12:00:00,54.34,54.35,54.21,54.23,132536.0,48.9535,48.9626,48.8364,48.8544,132536.0
2020-01-31 12:05:00,54.23,54.23,54.16,54.19,64654.0,48.8544,48.8544,48.7914,48.8184,64654.0
2020-01-31 12:10:00,54.19,54.22,54.09,54.09,140467.0,48.8184,48.8454,48.7283,48.7283,140467.0
2020-01-31 12:15:00,54.08,54.11,54.07,54.1,60989.0,48.7193,48.7463,48.7103,48.7373,60989.0
2020-01-31 12:20:00,54.09,54.1,54.01,54.03,105556.0,48.7283,48.7373,48.6563,48.6743,105556.0
2020-01-31 12:25:00,54.03,54.14,54.01,54.11,105807.0,48.6743,48.7734,48.6563,48.7463,105807.0
2020-01-31 12:30:00,54.1,54.1,53.95,53.95,120014.0,48.7373,48.7373,48.6022,48.6022,120014.0
2020-01-31 12:35:00,53.96,53.97,53.85,53.92,153523.0,48.6112,48.6202,48.5121,48.5752,153523.0
2020-01-31 12:40:00,53.91,54.12,53.89,54.11,101634.0,48.5662,48.7554,48.5481,48.7463,101634.0
2020-01-31 12:45:00,54.1,54.1,53.95,53.96,230876.0,48.7373,48.7373,48.6022,48.6112,230876.0
2020-01-31 12:50:00,53.95,54.06,53.87,54.02,126895.0,48.6022,48.7013,48.5301,48.6653,126895.0
2020-01-31 12:55:00,54.02,54.04,53.93,53.94,63199.0,48.6653,48.6833,48.5842,48.5932,63199.0
2020-01-31 13:00:00,53.94,54.05,53.92,53.92,73172.0,48.5932,48.6923,48.5752,48.5752,73172.0
2020-01-31 13:05:00,53.91,53.93,53.85,53.9,76207.0,48.5662,48.5842,48.5121,48.5572,76207.0
2020-01-31 13:10:00,53.9,53.96,53.86,53.87,39850.0,48.5572,48.6112,48.5211,48.5301,39850.0
2020-01-31 13:15:00,53.87,54.0,53.86,53.98,45741.0,48.5301,48.6472,48.5211,48.6292,45741.0
2020-01-31 13:20:00,53.98,54.13,53.95,54.11,49026.0,48.6292,48.7644,48.6022,48.7463,49026.0
2020-01-31 13:25:00,54.11,54.15,54.08,54.11,63069.0,48.7463,48.7824,48.7193,48.7463,63069.0
2020-01-31 13:30:00,54.11,54.11,54.04,54.06,130097.0,48.7463,48.7463,48.6833,48.7013,130097.0
2020-01-31 13:35:00,54.06,54.07,53.89,53.89,109577.0,48.7013,48.7103,48.5481,48.5481,109577.0
2020-01-31 13:40:00,53.9,53.93,53.87,53.88,68423.0,48.5572,48.5842,48.5301,48.5391,68423.0
2020-01-31 13:45:00,53.87,53.93,53.83,53.9,112943.0,48.5301,48.5842,48.4941,48.5572,112943.0
2020-01-31 13:50:00,53.9,53.96,53.84,53.93,82991.0,48.5572,48.6112,48.5031,48.5842,82991.0
2020-01-31 13:55:00,53.92,54.06,53.92,54.04,89743.0,48.5752,48.7013,48.5752,48.6833,89743.0
2020-01-31 14:00:00,54.04,54.09,54.02,54.06,69787.0,48.6833,48.7283,48.6653,48.7013,69787.0
2020-01-31 14:05:00,54.05,54.1,54.02,54.07,77401.0,48.6923,48.7373,48.6653,48.7103,77401.0
2020-01-31 14:10:00,54.07,54.07,54.0,54.0,69590.0,48.7103,48.7103,48.6472,48.6472,69590.0
2020-01-31 14:15:00,53.99,54.01,53.96,53.96,63576.0,48.6382,48.6563,48.6112,48.6112,63576.0
2020-01-31 14:20:00,53.96,53.97,53.84,53.84,96896.0,48.6112,48.6202,48.5031,48.5031,96896.0
2020-01-31 14:25:00,53.85,53.89,53.84,53.85,74328.0,48.5121,48.5481,48.5031,48.5121,74328.0
2020-01-31 14:30:00,53.84,53.94,53.83,53.89,178395.0,48.5031,48.5932,48.4941,48.5481,178395.0
2020-01-31 14:35:00,53.89,53.95,53.85,53.85,96954.0,48.5481,48.6022,48.5121,48.5121,96954.0
2020-01-31 14:40:00,53.86,53.87,53.81,53.82,41771.0,48.5211,48.5301,48.4761,48.4851,41771.0
2020-01-31 14:45:00,53.81,53.84,53.78,53.78,102592.0,48.4761,48.5031,48.4491,48.4491,102592.0
2020-01-31 14:50:00,53.79,53.82,53.76,53.82,93451.0,48.4581,48.4851,48.431,48.4851,93451.0
2020-01-31 14:55:00,53.8,53.85,53.78,53.79,127950.0,48.4671,48.5121,48.4491,48.4581,127950.0
2020-01-31 15:00:00,53.79,53.84,53.77,53.8,80764.0,48.4581,48.5031,48.44,48.4671,80764.0
2020-01-31 15:05:00,53.8,53.87,53.79,53.84,76459.0,48.4671,48.5301,48.4581,48.5031,76459.0
2020-01-31 15:10:00,53.85,53.87,53.8,53.81,66272.0,48.5121,48.5301,48.4671,48.4761,66272.0
2020-01-31 15:15:00,53.81,53.84,53.77,53.79,82093.0,48.4761,48.5031,48.44,48.4581,82093.0
2020-01-31 15:20:00,53.8,53.83,53.78,53.83,95451.0,48.4671,48.4941,48.4491,48.4941,95451.0
2020-01-31 15:25:00,53.83,53.83,53.72,53.73,91818.0,48.4941,48.4941,48.395,48.404,91818.0
2020-01-31 15:30:00,53.74,53.75,53.67,53.73,117277.0,48.413,48.422,48.35,48.404,117277.0
2020-01-31 15:35:00,53.72,53.74,53.62,53.63,149413.0,48.395,48.413,48.3049,48.3139,149413.0
2020-01-31 15:40:00,53.63,53.85,53.6,53.79,233509.0,48.3139,48.5121,48.2869,48.4581,233509.0
2020-01-31 15:45:00,53.8,53.86,53.67,53.77,310367.0,48.4671,48.5211,48.35,48.44,310367.0
2020-01-31 15:50:00,53.78,53.95,53.76,53.95,340571.0,48.4491,48.6022,48.431,48.6022,340571.0
2020-01-31 15:55:00,53.95,53.99,53.85,53.96,905726.0,48.6022,48.6382,48.5121,48.6112,905726.0
2020-02-03 09:30:00,54.35,54.55,54.14,54.45,567453.0,48.9626,49.1427,48.7734,49.0526,567453.0
2020-02-03 09:35:00,54.46,54.53,54.39,54.39,189761.0,49.0616,49.1247,48.9986,48.9986,189761.0
2020-02-03 09:40:00,54.4,54.44,54.24,54.3,137760.0,49.0076,49.0436,48.8635,48.9175,137760.0
2020-02-03 09:45:00,54.3,54.42,54.25,54.3,170835.0,48.9175,49.0256,48.8725,48.9175,170835.0
2020-02-03 09:50:00,54.29,54.41,54.29,54.35,153021.0,48.9085,49.0166,48.9085,48.9626,153021.0
2020-02-03 09:55:00,54.35,54.42,54.33,54.35,161559.0,48.9626,49.0256,48.9445,48.9626,161559.0
2020-02-03 10:00:00,54.35,54.64,54.33,54.58,197757.0,48.9626,49.2238,48.9445,49.1698,197757.0
2020-02-03 10:05:00,54.57,54.57,54.31,54.47,206516.0,49.1607,49.1607,48.9265,49.0707,206516.0
2020-02-03 10:10:00,54.48,54.53,54.42,54.47,92871.0,49.0797,49.1247,49.0256,49.0707,92871.0
2020-02-03 10:15:00,54.47,54.55,54.47,54.54,84453.0,49.0707,49.1427,49.0707,49.1337,84453.0
2020-02-03 10:20:00,54.54,54.55,54.47,54.53,99648.0,49.1337,49.1427,49.0707,49.1247,99648.0
2020-02-03 10:25:00,54.53,54.64,54.53,54.62,139073.0,49.1247,49.2238,49.1247,49.2058,139073.0
2020-02-03 10:30:00,54.61,54.64,54.59,54.62,188983.0,49.1968,49.2238,49.1788,49.2058,188983.0
2020-02-03 10:35:00,54.62,54.63,54.59,54.61,141734.0,49.2058,49.2148,49.1788,49.1968,141734.0
2020-02-03 10:40:00,54.61,54.7,54.6,54.63,124000.0,49.1968,49.2779,49.1878,49.2148,124000.0
2020-02-03 10:45:00,54.62,54.64,54.59,54.62,236073.0,49.2058,49.2238,49.1788,49.2058,236073.0
2020-02-03 10:50:00,54.62,54.63,54.57,54.59,64442.0,49.2058,49.2148,49.1607,49.1788,64442.0
2020-02-03 10:55:00,54.59,54.63,54.58,54.63,82943.0,49.1788,49.2148,49.1698,49.2148,82943.0
2020-02-03 11:00:00,54.63,54.72,54.61,54.72,119596.0,49.2148,49.2959,49.1968,49.2959,119596.0
2020-02-03 11:05:00,54.72,54.74,54.66,54.68,118872.0,49.2959,49.3139,49.2418,49.2598,118872.0
2020-02-03 11:10:00,54.68,54.73,54.61,54.66,89081.0,49.2598,49.3049,49.1968,49.2418,89081.0
2020-02-03 11:15:00,54.67,54.77,54.66,54.77,102469.0,49.2508,49.3409,49.2418,49.3409,102469.0
2020-02-03 11:20:00,54.76,54.83,54.76,54.82,46117.0,49.3319,49.395,49.3319,49.386,46117.0
2020-02-03 11:25:00,54.82,54.83,54.76,54.79,43701.0,49.386,49.395,49.3319,49.3589,43701.0
2020-02-03 11:30:00,54.78,54.86,54.76,54.77,85430.0,49.3499,49.422,49.3319,49.3409,85430.0
2020-02-03 11:35:00,54.76,54.76,54.69,54.74,62997.0,49.3319,49.3319,49.2688,49.3139,62997.0
2020-02-03 11:40:00,54.74,54.77,54.68,54.73,70511.0,49.3139,49.3409,49.2598,49.3049,70511.0
2020-02-03 11:45:00,54.74,54.76,54.72,54.75,72771.0,49.3139,49.3319,49.2959,49.3229,72771.0
2020-02-03 11:50:00,54.75,54.75,54.68,54.74,47805.0,49.3229,49.3229,49.2598,49.3139,47805.0
2020-02-03 11:55:00,54.75,54.77,54.73,54.75,53192.0,49.3229,49.3409,49.3049,49.3229,53192.0
2020-02-03 12:00:00,54.74,54.78,54.72,54.77,49172.0,49.3139,49.3499,49.2959,49.3409,49172.0
2020-02-03 12:05:00,54.77,54.77,54.69,54.7,24594.0,49.3409,49.3409,49.2688,49.2779,24594.0
2020-02-03 12:10:00,54.69,54.73,54.66,54.73,32446.0,49.2688,49.3049,49.2418,49.3049,32446.0
2020-02-03 12:15:00,54.73,54.81,54.73,54.8,34352.0,49.3049,49.377,49.3049,49.3679,34352.0
2020-02-03 12:20:00,54.8,54.85,54.79,54.84,22405.0,49.3679,49.413,49.3589,49.404,22405.0
2020-02-03 12:25:00,54.84,54.86,54.82,54.84,29630.0,49.404,49.422,49.386,49.404,29630.0
2020-02-03 12:30:00,54.84,54.87,54.8,54.8,80113.0,49.404,49.431,49.3679,49.3679,80113.0
2020-02-03 12:35:00,54.8,54.81,54.7,54.73,121622.0,49.3679,49.377,49.2779,49.3049,121622.0
2020-02-03 12:40:00,54.73,54.76,54.7,54.74,51315.0,49.3049,49.3319,49.2779,49.3139,51315.0
2020-02-03 12:45:00,54.73,54.75,54.69,54.72,108248.0,49.3049,49.3229,49.2688,49.2959,108248.0
2020-02-03 12:50:00,54.72,54.76,54.69,54.72,44285.0,49.2959,49.3319,49.2688,49.2959,44285.0
2020-02-03 12:55:00,54.71,54.76,54.71,54.72,64626.0,49.2869,49.3319,49.2869,49.2959,64626.0
2020-02-03 13:00:00,54.73,54.75,54.71,54.73,41787.0,49.3049,49.3229,49.2869,49.3049,41787.0
2020-02-03 13:05:00,54.74,54.76,54.72,54.75,42098.0,49.3139,49.3319,49.2959,49.3229,42098.0
2020-02-03 13:10:00,54.74,54.77,54.71,54.73,65470.0,49.3139,49.3409,49.2869,49.3049,65470.0
2020-02-03 13:15:00,54.73,54.77,54.72,54.77,61516.0,49.3049,49.3409,49.2959,49.3409,61516.0
2020-02-03 13:20:00,54.76,54.77,54.72,54.74,79455.0,49.3319,49.3409,49.2959,49.3139,79455.0
2020-02-03 13:25:00,54.74,54.75,54.7,54.72,51343.0,49.3139,49.3229,49.2779,49.2959,51343.0
2020-02-03 13:30:00,54.72,54.77,54.7,54.77,62468.0,49.2959,49.3409,49.2779,49.3409,62468.0
2020-02-03 13:35:00,54.76,54.93,54.76,54.92,61447.0,49.3319,49.4851,49.3319,49.4761,61447.0
2020-02-03 13:40:00,54.93,54.94,54.83,54.86,49590.0,49.4851,49.4941,49.395,49.422,49590.0
2020-02-03 13:45:00,54.85,54.86,54.81,54.85,38969.0,49.413,49.422,49.377,49.413,38969.0
2020-02-03 13:50:00,54.84,54.86,54.82,54.85,43120.0,49.404,49.422,49.386,49.413,43120.0
2020-02-03 13:55:00,54.85,54.86,54.84,54.86,35083.0,49.413,49.422,49.404,49.422,35083.0
2020-02-03 14:00:00,54.86,54.86,54.8,54.84,38702.0,49.422,49.422,49.3679,49.404,38702.0
2020-02-03 14:05:00,54.84,54.85,54.82,54.83,25215.0,49.404,49.413,49.386,49.395,25215.0
2020-02-03 14:10:00,54.82,54.83,54.78,54.8,62097.0,49.386,49.395,49.3499,49.3679,62097.0
2020-02-03 14:15:00,54.8,54.81,54.76,54.78,35936.0,49.3679,49.377,49.3319,49.3499,35936.0
2020-02-03 14:20:00,54.78,54.85,54.77,54.8,54146.0,49.3499,49.413,49.3409,49.3679,54146.0
2020-02-03 14:25:00,54.8,54.84,54.77,54.77,64489.0,49.3679,49.404,49.3409,49.3409,64489.0
2020-02-03 14:30:00,54.78,54.82,54.76,54.8,74916.0,49.3499,49.386,49.3319,49.3679,74916.0
2020-02-03 14:35:00,54.8,54.9,54.79,54.89,89593.0,49.3679,49.458,49.3589,49.449,89593.0
2020-02-03 14:40:00,54.89,54.89,54.81,54.85,138374.0,49.449,49.449,49.377,49.413,138374.0
2020-02-03 14:45:00,54.85,54.87,54.82,54.83,38219.0,49.413,49.431,49.386,49.395,38219.0
2020-02-03 14:50:00,54.82,54.86,54.8,54.85,83937.0,49.386,49.422,49.3679,49.413,83937.0
2020-02-03 14:55:00,54.85,54.88,54.83,54.85,37835.0,49.413,49.44,49.395,49.413,37835.0
2020-02-03 15:00:00,54.85,54.9,54.84,54.88,46057.0,49.413,49.458,49.404,49.44,46057.0
2020-02-03 15:05:00,54.88,54.89,54.83,54.84,73259.0,49.44,49.449,49.395,49.404,73259.0
2020-02-03 15:10:00,54.84,54.85,54.8,54.8,41042.0,49.404,49.413,49.3679,49.3679,41042.0
2020-02-03 15:15:00,54.81,54.81,54.78,54.8,65578.0,49.377,49.377,49.3499,49.3679,65578.0
2020-02-03 15:20:00,54.8,54.81,54.78,54.79,80907.0,49.3679,49.377,49.3499,49.3589,80907.0
2020-02-03 15:25:00,54.8,54.81,54.79,54.8,79511.0,49.3679,49.377,49.3589,49.3679,79511.0
2020-02-03 15:30:00,54.8,54.82,54.78,54.81,92437.0,49.3679,49.386,49.3499,49.377,92437.0
2020-02-03 15:35:00,54.81,54.83,54.8,54.83,68634.0,49.377,49.395,49.3679,49.395,68634.0
2020-02-03 15:40:00,54.82,54.83,54.77,54.79,123548.0,49.386,49.395,49.3409,49.3589,123548.0
2020-02-03 15:45:00,54.79,54.79,54.68,54.69,122826.0,49.3589,49.3589,49.2598,49.2688,122826.0
2020-02-03 15:50:00,54.69,54.71,54.68,54.69,319803.0,49.2688,49.2869,49.2598,49.2688,319803.0
2020-02-03 15:55:00,54.69,54.77,54.64,54.76,557073.0,49.2688,49.3409,49.2238,49.3319,557073.0
2020-02-04 09:30:00,56.92,57.29,56.9,57.05,897129.0,51.2778,51.6111,51.2598,51.3949,897129.0
2020-02-04 09:35:00,57.05,57.37,57.03,57.11,590987.0,51.3949,51.6832,51.3769,51.449,590987.0
2020-02-04 09:40:00,57.1,57.33,57.08,57.27,191767.0,51.44,51.6472,51.4219,51.5931,191767.0
2020-02-04 09:45:00,57.28,57.5,57.25,57.48,280825.0,51.6021,51.8003,51.5751,51.7823,280825.0
2020-02-04 09:50:00,57.48,57.5,57.35,57.39,199567.0,51.7823,51.8003,51.6652,51.7012,199567.0
2020-02-04 09:55:00,57.38,57.41,57.3,57.34,173149.0,51.6922,51.7192,51.6201,51.6562,173149.0
2020-02-04 10:00:00,57.34,57.37,57.14,57.22,139255.0,51.6562,51.6832,51.476,51.5481,139255.0
2020-02-04 10:05:00,57.21,57.35,57.14,57.34,144706.0,51.5391,51.6652,51.476,51.6562,144706.0
2020-02-04 10:10:00,57.34,57.38,57.16,57.17,182916.0,51.6562,51.6922,51.494,51.503,182916.0
2020-02-04 10:15:00,57.18,57.22,57.04,57.07,108975.0,51.512,51.5481,51.3859,51.4129,108975.0
2020-02-04 10:20:00,57.08,57.19,57.0,57.18,132114.0,51.4219,51.521,51.3499,51.512,132114.0
2020-02-04 10:25:00,57.17,57.3,57.16,57.27,81384.0,51.503,51.6201,51.494,51.5931,81384.0
2020-02-04 10:30:00,57.27,57.28,57.19,57.2,66884.0,51.5931,51.6021,51.521,51.53,66884.0
2020-02-04 10:35:00,57.2,57.29,57.2,57.27,68430.0,51.53,51.6111,51.53,51.5931,68430.0
2020-02-04 10:40:00,57.27,57.3,57.18,57.2,119733.0,51.5931,51.6201,51.512,51.53,119733.0
2020-02-04 10:45:00,57.2,57.24,57.19,57.23,53481.0,51.53,51.5661,51.521,51.5571,53481.0
2020-02-04 10:50:00,57.23,57.25,57.2,57.21,59841.0,51.5571,51.5751,51.53,51.5391,59841.0
2020-02-04 10:55:00,57.21,57.23,57.12,57.16,91462.0,51.5391,51.5571,51.458,51.494,91462.0
2020-02-04 11:00:00,57.17,57.21,57.13,57.14,73467.0,51.503,51.5391,51.467,51.476,73467.0
2020-02-04 11:05:00,57.14,57.2,57.14,57.19,135915.0,51.476,51.53,51.476,51.521,135915.0
2020-02-04 11:10:00,57.19,57.23,57.14,57.2,89993.0,51.521,51.5571,51.476,51.53,89993.0
2020-02-04 11:15:00,57.2,57.29,57.18,57.26,137574.0,51.53,51.6111,51.512,51.5841,137574.0
2020-02-04 11:20:00,57.26,57.4,57.25,57.36,156412.0,51.5841,51.7102,51.5751,51.6742,156412.0
2020-02-04 11:25:00,57.36,57.37,57.31,57.35,80998.0,51.6742,51.6832,51.6291,51.6652,80998.0
2020-02-04 11:30:00,57.35,57.45,57.34,57.45,122146.0,51.6652,51.7553,51.6562,51.7553,122146.0
2020-02-04 11:35:00,57.44,57.49,57.37,57.42,168626.0,51.7463,51.7913,51.6832,51.7282,168626.0
2020-02-04 11:40:00,57.42,57.48,57.36,57.38,99902.0,51.7282,51.7823,51.6742,51.6922,99902.0
2020-02-04 11:45:00,57.39,57.47,57.37,57.47,60505.0,51.7012,51.7733,51.6832,51.7733,60505.0
2020-02-04 11:50:00,57.47,57.47,57.35,57.41,70607.0,51.7733,51.7733,51.6652,51.7192,70607.0
2020-02-04 11:55:00,57.42,57.47,57.38,57.47,71592.0,51.7282,51.7733,51.6922,51.7733,71592.0
2020-02-04 12:00:00,57.47,57.48,57.39,57.44,67561.0,51.7733,51.7823,51.7012,51.7463,67561.0
2020-02-04 12:05:00,57.44,57.46,57.38,57.41,55050.0,51.7463,51.7643,51.6922,51.7192,55050.0
2020-02-04 12:10:00,57.41,57.44,57.39,57.42,57344.0,51.7192,51.7463,51.7012,51.7282,57344.0
2020-02-04 12:15:00,57.42,57.42,57.32,57.35,75480.0,51.7282,51.7282,51.6381,51.6652,75480.0
2020-02-04 12:20:00,57.36,57.5,57.35,57.5,101957.0,51.6742,51.8003,51.6652,51.8003,101957.0
2020-02-04 12:25:00,57.5,57.5,57.4,57.48,68659.0,51.8003,51.8003,51.7102,51.7823,68659.0
2020-02-04 12:30:00,57.48,57.48,57.4,57.42,54732.0,51.7823,51.7823,51.7102,51.7282,54732.0
2020-02-04 12:35:00,57.43,57.47,57.42,57.46,56002.0,51.7372,51.7733,51.7282,51.7643,56002.0
2020-02-04 12:40:00,57.46,57.48,57.42,57.47,53033.0,51.7643,51.7823,51.7282,51.7733,53033.0
2020-02-04 12:45:00,57.46,57.53,57.44,57.44,78865.0,51.7643,51.8273,51.7463,51.7463,78865.0
2020-02-04 12:50:00,57.45,57.5,57.44,57.49,51441.0,51.7553,51.8003,51.7463,51.7913,51441.0
2020-02-04 12:55:00,57.48,57.5,57.42,57.47,62564.0,51.7823,51.8003,51.7282,51.7733,62564.0
2020-02-04 13:00:00,57.47,57.48,57.43,57.47,43182.0,51.7733,51.7823,51.7372,51.7733,43182.0
2020-02-04 13:05:00,57.47,57.49,57.44,57.47,32082.0,51.7733,51.7913,51.7463,51.7733,32082.0
2020-02-04 13:10:00,57.47,57.61,57.47,57.55,105262.0,51.7733,51.8994,51.7733,51.8454,105262.0
2020-02-04 13:15:00,57.55,57.58,57.51,57.55,48597.0,51.8454,51.8724,51.8093,51.8454,48597.0
2020-02-04 13:20:00,57.55,57.58,57.53,57.57,40789.0,51.8454,51.8724,51.8273,51.8634,40789.0
2020-02-04 13:25:00,57.57,57.58,57.49,57.54,64208.0,51.8634,51.8724,51.7913,51.8363,64208.0
2020-02-04 13:30:00,57.54,57.61,57.53,57.58,38751.0,51.8363,51.8994,51.8273,51.8724,38751.0
2020-02-04 13:35:00,57.57,57.64,57.57,57.61,67317.0,51.8634,51.9264,51.8634,51.8994,67317.0
2020-02-04 13:40:00,57.61,57.61,57.52,57.55,72119.0,51.8994,51.8994,51.8183,51.8454,72119.0
2020-02-04 13:45:00,57.55,57.61,57.52,57.53,169032.0,51.8454,51.8994,51.8183,51.8273,169032.0
2020-02-04 13:50:00,57.52,57.57,57.5,57.56,58725.0,51.8183,51.8634,51.8003,51.8544,58725.0
2020-02-04 13:55:00,57.56,57.6,57.55,57.59,54126.0,51.8544,51.8904,51.8454,51.8814,54126.0
2020-02-04 14:00:00,57.59,57.6,57.54,57.55,67437.0,51.8814,51.8904,51.8363,51.8454,67437.0
2020-02-04 14:05:00,57.54,57.62,57.54,57.59,71348.0,51.8363,51.9084,51.8363,51.8814,71348.0
2020-02-04 14:10:00,57.6,57.61,57.55,57.58,63117.0,51.8904,51.8994,51.8454,51.8724,63117.0
2020-02-04 14:15:00,57.58,57.58,57.52,57.52,73580.0,51.8724,51.8724,51.8183,51.8183,73580.0
2020-02-04 14:20:00,57.53,57.54,57.48,57.5,53223.0,51.8273,51.8363,51.7823,51.8003,53223.0
2020-02-04 14:25:00,57.49,57.51,57.45,57.5,55480.0,51.7913,51.8093,51.7553,51.8003,55480.0
2020-02-04 14:30:00,57.5,57.57,57.48,57.54,61951.0,51.8003,51.8634,51.7823,51.8363,61951.0
2020-02-04 14:35:00,57.54,57.58,57.5,57.51,91973.0,51.8363,51.8724,51.8003,51.8093,91973.0
2020-02-04 14:40:00,57.51,57.55,57.49,57.5,98581.0,51.8093,51.8454,51.7913,51.8003,98581.0
2020-02-04 14:45:00,57.49,57.51,57.44,57.46,53539.0,51.7913,51.8093,51.7463,51.7643,53539.0
2020-02-04 14:50:00,57.47,57.49,57.45,57.48,43632.0,51.7733,51.7913,51.7553,51.7823,43632.0
2020-02-04 14:55:00,57.48,57.51,57.46,57.47,74147.0,51.7823,51.8093,51.7643,51.7733,74147.0
2020-02-04 15:00:00,57.47,57.56,57.45,57.55,69278.0,51.7733,51.8544,51.7553,51.8454,69278.0
2020-02-04 15:05:00,57.55,57.55,57.47,57.5,55168.0,51.8454,51.8454,51.7733,51.8003,55168.0
2020-02-04 15:10:00,57.5,57.52,57.47,57.48,72880.0,51.8003,51.8183,51.7733,51.7823,72880.0
2020-02-04 15:15:00,57.49,57.51,57.48,57.5,79322.0,51.7913,51.8093,51.7823,51.8003,79322.0
2020-02-04 15:20:00,57.49,57.54,57.49,57.5,88175.0,51.7913,51.8363,51.7913,51.8003,88175.0
2020-02-04 15:25:00,57.5,57.5,57.48,57.5,48396.0,51.8003,51.8003,51.7823,51.8003,48396.0
2020-02-04 15:30:00,57.5,57.54,57.49,57.5,109274.0,51.8003,51.8363,51.7913,51.8003,109274.0
2020-02-04 15:35:00,57.49,57.5,57.44,57.46,127145.0,51.7913,51.8003,51.7463,51.7643,127145.0
2020-02-04 15:40:00,57.47,57.47,57.4,57.43,149022.0,51.7733,51.7733,51.7102,51.7372,149022.0
2020-02-04 15:45:00,57.43,57.47,57.4,57.46,161388.0,51.7372,51.7733,51.7102,51.7643,161388.0
2020-02-04 15:50:00,57.45,57.46,57.38,57.4,255916.0,51.7553,51.7643,51.6922,51.7102,255916.0
2020-02-04 15:55:00,57.4,57.51,57.38,57.5,825296.0,51.7102,51.8093,51.6922,51.8003,825296.0
2020-02-05 09:30:00,58.1,58.15,57.72,57.75,431210.0,52.3408,52.3859,51.9985,52.0255,431210.0
2020-02-05 09:35:00,57.74,57.89,57.71,57.74,171691.0,52.0165,52.1516,51.9895,52.0165,171691.0
2020-02-05 09:40:00,57.74,57.94,57.62,57.78,289970.0,52.0165,52.1967,51.9084,52.0526,289970.0
2020-02-05 09:45:00,57.78,57.84,57.69,57.74,147476.0,52.0526,52.1066,51.9715,52.0165,147476.0
2020-02-05 09:50:00,57.73,57.74,57.49,57.51,115726.0,52.0075,52.0165,51.7913,51.8093,115726.0
2020-02-05 09:55:00,57.51,57.6,57.47,57.52,83668.0,51.8093,51.8904,51.7733,51.8183,83668.0
2020-02-05 10:00:00,57.5,57.58,57.46,57.49,70266.0,51.8003,51.8724,51.7643,51.7913,70266.0
2020-02-05 10:05:00,57.49,57.53,57.25,57.29,134382.0,51.7913,51.8273,51.5751,51.6111,134382.0
2020-02-05 10:10:00,57.3,57.31,57.17,57.24,139490.0,51.6201,51.6291,51.503,51.5661,139490.0
2020-02-05 10:15:00,57.25,57.38,57.2,57.38,83860.0,51.5751,51.6922,51.53,51.6922,83860.0
2020-02-05 10:20:00,57.38,57.52,57.36,57.47,65033.0,51.6922,51.8183,51.6742,51.7733,65033.0
2020-02-05 10:25:00,57.47,57.51,57.29,57.33,83752.0,51.7733,51.8093,51.6111,51.6472,83752.0
2020-02-05 10:30:00,57.32,57.41,57.27,57.39,60575.0,51.6381,51.7192,51.5931,51.7012,60575.0
2020-02-05 10:35:00,57.38,57.42,57.23,57.3,90442.0,51.6922,51.7282,51.5571,51.6201,90442.0
2020-02-05 10:40:00,57.29,57.43,57.25,57.43,77810.0,51.6111,51.7372,51.5751,51.7372,77810.0
2020-02-05 10:45:00,57.43,57.46,57.34,57.43,44189.0,51.7372,51.7643,51.6562,51.7372,44189.0
2020-02-05 10:50:00,57.43,57.56,57.39,57.54,87667.0,51.7372,51.8544,51.7012,51.8363,87667.0
2020-02-05 10:55:00,57.54,57.57,57.5,57.53,67479.0,51.8363,51.8634,51.8003,51.8273,67479.0
2020-02-05 11:00:00,57.54,57.54,57.44,57.44,60205.0,51.8363,51.8363,51.7463,51.7463,60205.0
2020-02-05 11:05:00,57.45,57.47,57.38,57.43,55180.0,51.7553,51.7733,51.6922,51.7372,55180.0
2020-02-05 11:10:00,57.43,57.45,57.37,57.43,28412.0,51.7372,51.7553,51.6832,51.7372,28412.0
2020-02-05 11:15:00,57.42,57.44,57.35,57.36,41782.0,51.7282,51.7463,51.6652,51.6742,41782.0
2020-02-05 11:20:00,57.35,57.37,57.31,57.32,23455.0,51.6652,51.6832,51.6291,51.6381,23455.0
2020-02-05 11:25:00,57.32,57.43,57.32,57.42,30102.0,51.6381,51.7372,51.6381,51.7282,30102.0
2020-02-05 11:30:00,57.41,57.48,57.4,57.45,37179.0,51.7192,51.7823,51.7102,51.7553,37179.0
2020-02-05 11:35:00,57.43,57.48,57.37,57.4,43665.0,51.7372,51.7823,51.6832,51.7102,43665.0
2020-02-05 11:40:00,57.39,57.39,57.31,57.36,28049.0,51.7012,51.7012,51.6291,51.6742,28049.0
2020-02-05 11:45:00,57.37,57.41,57.33,57.41,26477.0,51.6832,51.7192,51.6472,51.7192,26477.0
2020-02-05 11:50:00,57.4,57.46,57.35,57.46,145668.0,51.7102,51.7643,51.6652,51.7643,145668.0
2020-02-05 11:55:00,57.47,57.57,57.44,57.57,57994.0,51.7733,51.8634,51.7463,51.8634,57994.0
2020-02-05 12:00:00,57.56,57.61,57.53,57.61,29726.0,51.8544,51.8994,51.8273,51.8994,29726.0
2020-02-05 12:05:00,57.61,57.69,57.59,57.67,46307.0,51.8994,51.9715,51.8814,51.9535,46307.0
2020-02-05 12:10:00,57.67,57.7,57.63,57.67,37111.0,51.9535,51.9805,51.9174,51.9535,37111.0
2020-02-05 12:15:00,57.67,57.72,57.65,57.68,26964.0,51.9535,51.9985,51.9354,51.9625,26964.0
2020-02-05 12:20:00,57.68,57.77,57.67,57.76,51683.0,51.9625,52.0435,51.9535,52.0345,51683.0
2020-02-05 12:25:00,57.76,57.77,57.71,57.72,38307.0,52.0345,52.0435,51.9895,51.9985,38307.0
2020-02-05 12:30:00,57.72,57.78,57.7,57.76,33112.0,51.9985,52.0526,51.9805,52.0345,33112.0
2020-02-05 12:35:00,57.77,57.77,57.71,57.73,28608.0,52.0435,52.0435,51.9895,52.0075,28608.0
2020-02-05 12:40:00,57.73,57.76,57.7,57.75,33342.0,52.0075,52.0345,51.9805,52.0255,33342.0
2020-02-05 12:45:00,57.75,57.77,57.73,57.75,28368.0,52.0255,52.0435,52.0075,52.0255,28368.0
2020-02-05 12:50:00,57.75,57.81,57.74,57.76,46926.0,52.0255,52.0796,52.0165,52.0345,46926.0
2020-02-05 12:55:00,57.77,57.79,57.74,57.78,24543.0,52.0435,52.0616,52.0165,52.0526,24543.0
2020-02-05 13:00:00,57.77,57.78,57.69,57.73,41800.0,52.0435,52.0526,51.9715,52.0075,41800.0
2020-02-05 13:05:00,57.73,57.74,57.69,57.73,23705.0,52.0075,52.0165,51.9715,52.0075,23705.0
2020-02-05 13:10:00,57.72,57.73,57.68,57.7,43441.0,51.9985,52.0075,51.9625,51.9805,43441.0
2020-02-05 13:15:00,57.69,57.71,57.62,57.63,26235.0,51.9715,51.9895,51.9084,51.9174,26235.0
2020-02-05 13:20:00,57.62,57.68,57.62,57.66,33832.0,51.9084,51.9625,51.9084,51.9444,33832.0
2020-02-05 13:25:00,57.67,57.67,57.58,57.61,29146.0,51.9535,51.9535,51.8724,51.8994,29146.0
2020-02-05 13:30:00,57.6,57.61,57.54,57.54,41540.0,51.8904,51.8994,51.8363,51.8363,41540.0
2020-02-05 13:35:00,57.55,57.55,57.5,57.5,39935.0,51.8454,51.8454,51.8003,51.8003,39935.0
2020-02-05 13:40:00,57.5,57.58,57.5,57.56,54299.0,51.8003,51.8724,51.8003,51.8544,54299.0
2020-02-05 13:45:00,57.56,57.58,57.51,57.53,22343.0,51.8544,51.8724,51.8093,51.8273,22343.0
2020-02-05 13:50:00,57.54,57.56,57.51,57.54,16271.0,51.8363,51.8544,51.8093,51.8363,16271.0
2020-02-05 13:55:00,57.54,57.62,57.53,57.59,29686.0,51.8363,51.9084,51.8273,51.8814,29686.0
2020-02-05 14:00:00,57.59,57.6,57.55,57.58,24374.0,51.8814,51.8904,51.8454,51.8724,24374.0
2020-02-05 14:05:00,57.57,57.6,57.55,57.56,29522.0,51.8634,51.8904,51.8454,51.8544,29522.0
2020-02-05 14:10:00,57.56,57.56,57.51,57.54,27644.0,51.8544,51.8544,51.8093,51.8363,27644.0
2020-02-05 14:15:00,57.53,57.58,57.51,57.58,29035.0,51.8273,51.8724,51.8093,51.8724,29035.0
2020-02-05 14:20:00,57.58,57.67,57.57,57.67,37189.0,51.8724,51.9535,51.8634,51.9535,37189.0
2020-02-05 14:25:00,57.68,57.74,57.68,57.71,28700.0,51.9625,52.0165,51.9625,51.9895,28700.0
2020-02-05 14:30:00,57.71,57.73,57.68,57.7,37137.0,51.9895,52.0075,51.9625,51.9805,37137.0
2020-02-05 14:35:00,57.7,57.81,57.69,57.79,34014.0,51.9805,52.0796,51.9715,52.0616,34014.0
2020-02-05 14:40:00,57.79,57.84,57.77,57.84,70316.0,52.0616,52.1066,52.0435,52.1066,70316.0
2020-02-05 14:45:00,57.83,57.84,57.79,57.81,78143.0,52.0976,52.1066,52.0616,52.0796,78143.0
2020-02-05 14:50:00,57.8,57.85,57.79,57.8,155068.0,52.0706,52.1156,52.0616,52.0706,155068.0
2020-02-05 14:55:00,57.8,57.8,57.75,57.75,42502.0,52.0706,52.0706,52.0255,52.0255,42502.0
2020-02-05 15:00:00,57.76,57.85,57.75,57.83,48414.0,52.0345,52.1156,52.0255,52.0976,48414.0
2020-02-05 15:05:00,57.84,57.92,57.83,57.89,61934.0,52.1066,52.1787,52.0976,52.1516,61934.0
2020-02-05 15:10:00,57.89,57.89,57.82,57.83,41966.0,52.1516,52.1516,52.0886,52.0976,41966.0
2020-02-05 15:15:00,57.83,57.88,57.82,57.86,78289.0,52.0976,52.1426,52.0886,52.1246,78289.0
2020-02-05 15:20:00,57.86,57.92,57.86,57.91,50350.0,52.1246,52.1787,52.1246,52.1697,50350.0
2020-02-05 15:25:00,57.9,57.91,57.8,57.8,75928.0,52.1607,52.1697,52.0706,52.0706,75928.0
2020-02-05 15:30:00,57.81,57.84,57.8,57.82,42460.0,52.0796,52.1066,52.0706,52.0886,42460.0
2020-02-05 15:35:00,57.81,57.86,57.79,57.85,46762.0,52.0796,52.1246,52.0616,52.1156,46762.0
2020-02-05 15:40:00,57.85,57.9,57.82,57.87,124216.0,52.1156,52.1607,52.0886,52.1336,124216.0
2020-02-05 15:45:00,57.86,57.89,57.81,57.84,118923.0,52.1246,52.1516,52.0796,52.1066,118923.0
2020-02-05 15:50:00,57.84,57.87,57.76,57.87,188578.0,52.1066,52.1336,52.0345,52.1336,188578.0
2020-02-05 15:55:00,57.86,57.96,57.83,57.93,432094.0,52.1246,52.2147,52.0976,52.1877,432094.0
2020-02-06 09:30:00,58.27,58.28,57.72,57.77,288825.0,52.494,52.503,51.9985,52.0435,288825.0
2020-02-06 09:35:00,57.76,57.81,57.49,57.54,156793.0,52.0345,52.0796,51.7913,51.8363,156793.0
2020-02-06 09:40:00,57.55,57.58,57.36,57.42,82683.0,51.8454,51.8724,51.6742,51.7282,82683.0
2020-02-06 09:45:00,57.42,57.44,57.32,57.38,88775.0,51.7282,51.7463,51.6381,51.6922,88775.0
2020-02-06 09:50:00,57.38,57.39,57.27,57.35,91914.0,51.6922,51.7012,51.5931,51.6652,91914.0
2020-02-06 09:55:00,57.35,57.5,57.31,57.47,93296.0,51.6652,51.8003,51.6291,51.7733,93296.0
2020-02-06 10:00:00,57.48,57.48,57.39,57.43,46098.0,51.7823,51.7823,51.7012,51.7372,46098.0
2020-02-06 10:05:00,57.44,57.46,57.39,57.43,35790.0,51.7463,51.7643,51.7012,51.7372,35790.0
2020-02-06 10:10:00,57.43,57.49,57.41,57.45,35914.0,51.7372,51.7913,51.7192,51.7553,35914.0
2020-02-06 10:15:00,57.45,57.47,57.33,57.37,56484.0,51.7553,51.7733,51.6472,51.6832,56484.0
2020-02-06 10:20:00,57.36,57.39,57.35,57.39,48203.0,51.6742,51.7012,51.6652,51.7012,48203.0
2020-02-06 10:25:00,57.39,57.43,57.35,57.35,36650.0,51.7012,51.7372,51.6652,51.6652,36650.0
2020-02-06 10:30:00,57.35,57.42,57.35,57.42,83953.0,51.6652,51.7282,51.6652,51.7282,83953.0
2020-02-06 10:35:00,57.42,57.5,57.4,57.47,38666.0,51.7282,51.8003,51.7102,51.7733,38666.0
2020-02-06 10:40:00,57.47,57.49,57.41,57.43,24918.0,51.7733,51.7913,51.7192,51.7372,24918.0
2020-02-06 10:45:00,57.43,57.53,57.41,57.45,32491.0,51.7372,51.8273,51.7192,51.7553,32491.0
2020-02-06 10:50:00,57.45,57.46,57.37,57.38,26678.0,51.7553,51.7643,51.6832,51.6922,26678.0
2020-02-06 10:55:00,57.39,57.53,57.38,57.52,29770.0,51.7012,51.8273,51.6922,51.8183,29770.0
2020-02-06 11:00:00,57.51,57.57,57.46,57.56,24704.0,51.8093,51.8634,51.7643,51.8544,24704.0
2020-02-06 11:05:00,57.55,57.59,57.53,57.58,16327.0,51.8454,51.8814,51.8273,51.8724,16327.0
2020-02-06 11:10:00,57.59,57.65,57.59,57.65,27460.0,51.8814,51.9354,51.8814,51.9354,27460.0
2020-02-06 11:15:00,57.64,57.7,57.62,57.67,54006.0,51.9264,51.9805,51.9084,51.9535,54006.0
2020-02-06 11:20:00,57.68,57.75,57.67,57.73,27131.0,51.9625,52.0255,51.9535,52.0075,27131.0
2020-02-06 11:25:00,57.73,57.83,57.73,57.8,68558.0,52.0075,52.0976,52.0075,52.0706,68558.0
2020-02-06 11:30:00,57.8,57.87,57.8,57.83,66826.0,52.0706,52.1336,52.0706,52.0976,66826.0
2020-02-06 11:35:00,57.82,57.83,57.76,57.8,26466.0,52.0886,52.0976,52.0345,52.0706,26466.0
2020-02-06 11:40:00,57.8,57.83,57.74,57.75,18460.0,52.0706,52.0976,52.0165,52.0255,18460.0
2020-02-06 11:45:00,57.75,57.84,57.74,57.84,46260.0,52.0255,52.1066,52.0165,52.1066,46260.0
2020-02-06 11:50:00,57.83,57.84,57.77,57.8,11327.0,52.0976,52.1066,52.0435,52.0706,11327.0
2020-02-06 11:55:00,57.8,57.89,57.79,57.89,124475.0,52.0706,52.1516,52.0616,52.1516,124475.0
2020-02-06 12:00:00,57.88,58.0,57.84,58.0,35299.0,52.1426,52.2507,52.1066,52.2507,35299.0
2020-02-06 12:05:00,58.0,58.04,57.99,58.03,31041.0,52.2507,52.2868,52.2417,52.2778,31041.0
2020-02-06 12:10:00,58.03,58.03,57.88,57.89,36160.0,52.2778,52.2778,52.1426,52.1516,36160.0
2020-02-06 12:15:00,57.89,57.99,57.89,57.98,31190.0,52.1516,52.2417,52.1516,52.2327,31190.0
2020-02-06 12:20:00,57.98,58.02,57.96,58.02,22049.0,52.2327,52.2688,52.2147,52.2688,22049.0
2020-02-06 12:25:00,58.02,58.03,57.97,58.01,31539.0,52.2688,52.2778,52.2237,52.2598,31539.0
2020-02-06 12:30:00,58.01,58.05,57.99,58.02,15797.0,52.2598,52.2958,52.2417,52.2688,15797.0
2020-02-06 12:35:00,58.03,58.04,57.99,58.0,26494.0,52.2778,52.2868,52.2417,52.2507,26494.0
2020-02-06 12:40:00,58.0,58.02,57.96,57.96,12386.0,52.2507,52.2688,52.2147,52.2147,12386.0
2020-02-06 12:45:00,57.97,57.97,57.9,57.94,20859.0,52.2237,52.2237,52.1607,52.1967,20859.0
2020-02-06 12:50:00,57.95,57.98,57.91,57.97,10593.0,52.2057,52.2327,52.1697,52.2237,10593.0
2020-02-06 12:55:00,57.97,58.0,57.93,57.96,20550.0,52.2237,52.2507,52.1877,52.2147,20550.0
2020-02-06 13:00:00,57.96,58.0,57.95,57.98,16085.0,52.2147,52.2507,52.2057,52.2327,16085.0
2020-02-06 13:05:00,57.97,57.98,57.92,57.96,14201.0,52.2237,52.2327,52.1787,52.2147,14201.0
2020-02-06 13:10:00,57.96,57.96,57.92,57.94,15327.0,52.2147,52.2147,52.1787,52.1967,15327.0
2020-02-06 13:15:00,57.94,57.97,57.94,57.95,16554.0,52.1967,52.2237,52.1967,52.2057,16554.0
2020-02-06 13:20:00,57.96,57.96,57.93,57.95,24062.0,52.2147,52.2147,52.1877,52.2057,24062.0
2020-02-06 13:25:00,57.95,57.95,57.91,57.92,16613.0,52.2057,52.2057,52.1697,52.1787,16613.0
2020-02-06 13:30:00,57.92,57.93,57.89,57.9,19411.0,52.1787,52.1877,52.1516,52.1607,19411.0
2020-02-06 13:35:00,57.89,57.93,57.88,57.91,30105.0,52.1516,52.1877,52.1426,52.1697,30105.0
2020-02-06 13:40:00,57.91,57.92,57.88,57.91,11667.0,52.1697,52.1787,52.1426,52.1697,11667.0
2020-02-06 13:45:00,57.9,57.94,57.89,57.94,21786.0,52.1607,52.1967,52.1516,52.1967,21786.0
2020-02-06 13:50:00,57.95,57.98,57.94,57.96,17808.0,52.2057,52.2327,52.1967,52.2147,17808.0
2020-02-06 13:55:00,57.96,57.96,57.94,57.95,10691.0,52.2147,52.2147,52.1967,52.2057,10691.0
2020-02-06 14:00:00,57.95,57.95,57.91,57.92,22109.0,52.2057,52.2057,52.1697,52.1787,22109.0
2020-02-06 14:05:00,57.92,57.94,57.91,57.94,32478.0,52.1787,52.1967,52.1697,52.1967,32478.0
2020-02-06 14:10:00,57.94,57.96,57.9,57.9,27632.0,52.1967,52.2147,52.1607,52.1607,27632.0
2020-02-06 14:15:00,57.91,57.92,57.83,57.84,28014.0,52.1697,52.1787,52.0976,52.1066,28014.0
2020-02-06 14:20:00,57.83,57.84,57.78,57.79,27043.0,52.0976,52.1066,52.0526,52.0616,27043.0
2020-02-06 14:25:00,57.8,57.84,57.79,57.84,21856.0,52.0706,52.1066,52.0616,52.1066,21856.0
2020-02-06 14:30:00,57.84,57.85,57.82,57.85,22178.0,52.1066,52.1156,52.0886,52.1156,22178.0
2020-02-06 14:35:00,57.85,57.94,57.85,57.91,41126.0,52.1156,52.1967,52.1156,52.1697,41126.0
2020-02-06 14:40:00,57.92,57.95,57.91,57.95,17805.0,52.1787,52.2057,52.1697,52.2057,17805.0
2020-02-06 14:45:00,57.94,57.94,57.9,57.92,16268.0,52.1967,52.1967,52.1607,52.1787,16268.0
2020-02-06 14:50:00,57.92,57.93,57.9,57.91,8909.0,52.1787,52.1877,52.1607,52.1697,8909.0
2020-02-06 14:55:00,57.91,57.93,57.9,57.9,36088.0,52.1697,52.1877,52.1607,52.1607,36088.0
2020-02-06 15:00:00,57.91,57.92,57.9,57.92,18047.0,52.1697,52.1787,52.1607,52.1787,18047.0
2020-02-06 15:05:00,57.92,58.02,57.92,58.0,69440.0,52.1787,52.2688,52.1787,52.2507,69440.0
2020-02-06 15:10:00,58.01,58.03,58.0,58.02,36548.0,52.2598,52.2778,52.2507,52.2688,36548.0
2020-02-06 15:15:00,58.02,58.02,57.97,57.97,31382.0,52.2688,52.2688,52.2237,52.2237,31382.0
2020-02-06 15:20:00,57.97,57.98,57.89,57.91,27215.0,52.2237,52.2327,52.1516,52.1697,27215.0
2020-02-06 15:25:00,57.91,57.97,57.91,57.97,68826.0,52.1697,52.2237,52.1697,52.2237,68826.0
2020-02-06 15:30:00,57.96,57.99,57.94,57.99,29617.0,52.2147,52.2417,52.1967,52.2417,29617.0
2020-02-06 15:35:00,57.99,58.01,57.96,58.0,36007.0,52.2417,52.2598,52.2147,52.2507,36007.0
2020-02-06 15:40:00,57.99,58.0,57.96,57.97,31041.0,52.2417,52.2507,52.2147,52.2237,31041.0
2020-02-06 15:45:00,57.98,57.98,57.91,57.93,37520.0,52.2327,52.2327,52.1697,52.1877,37520.0
2020-02-06 15:50:00,57.93,58.02,57.89,58.02,109151.0,52.1877,52.2688,52.1516,52.2688,109151.0
2020-02-06 15:55:00,58.02,58.05,57.98,58.02,289906.0,52.2688,52.2958,52.2327,52.2688,289906.0
2020-02-07 09:30:00,57.14,57.14,56.69,56.77,320594.0,51.476,51.476,51.0706,51.1427,320594.0
2020-02-07 09:35:00,56.77,56.93,56.76,56.9,179102.0,51.1427,51.2868,51.1337,51.2598,179102.0
2020-02-07 09:40:00,56.9,56.99,56.87,56.92,125585.0,51.2598,51.3409,51.2328,51.2778,125585.0
2020-02-07 09:45:00,56.92,56.92,56.77,56.8,84690.0,51.2778,51.2778,51.1427,51.1697,84690.0
2020-02-07 09:50:00,56.8,56.82,56.72,56.73,64559.0,51.1697,51.1877,51.0976,51.1066,64559.0
2020-02-07 09:55:00,56.74,56.78,56.6,56.6,92498.0,51.1156,51.1517,50.9895,50.9895,92498.0
2020-02-07 10:00:00,56.61,56.63,56.42,56.44,132631.0,50.9985,51.0165,50.8274,50.8454,132631.0
2020-02-07 10:05:00,56.44,56.53,56.42,56.51,127251.0,50.8454,50.9265,50.8274,50.9084,127251.0
2020-02-07 10:10:00,56.52,56.63,56.51,56.59,228023.0,50.9174,51.0165,50.9084,50.9805,228023.0
2020-02-07 10:15:00,56.58,56.7,56.52,56.64,71930.0,50.9715,51.0796,50.9174,51.0256,71930.0
2020-02-07 10:20:00,56.64,56.66,56.58,56.64,39026.0,51.0256,51.0436,50.9715,51.0256,39026.0
2020-02-07 10:25:00,56.63,56.66,56.57,56.63,39537.0,51.0165,51.0436,50.9625,51.0165,39537.0
2020-02-07 10:30:00,56.62,56.73,56.61,56.69,37490.0,51.0075,51.1066,50.9985,51.0706,37490.0
2020-02-07 10:35:00,56.7,56.77,56.69,56.74,45888.0,51.0796,51.1427,51.0706,51.1156,45888.0
2020-02-07 10:40:00,56.73,56.87,56.73,56.84,34545.0,51.1066,51.2328,51.1066,51.2057,34545.0
2020-02-07 10:45:00,56.84,56.85,56.74,56.84,49872.0,51.2057,51.2147,51.1156,51.2057,49872.0
2020-02-07 10:50:00,56.84,56.86,56.81,56.82,29717.0,51.2057,51.2237,51.1787,51.1877,29717.0
2020-02-07 10:55:00,56.83,56.86,56.79,56.83,22003.0,51.1967,51.2237,51.1607,51.1967,22003.0
2020-02-07 11:00:00,56.83,56.83,56.69,56.73,28040.0,51.1967,51.1967,51.0706,51.1066,28040.0
2020-02-07 11:05:00,56.73,56.77,56.72,56.72,29368.0,51.1066,51.1427,51.0976,51.0976,29368.0
2020-02-07 11:10:00,56.72,56.73,56.68,56.71,23984.0,51.0976,51.1066,51.0616,51.0886,23984.0
2020-02-07 11:15:00,56.72,56.8,56.72,56.8,37597.0,51.0976,51.1697,51.0976,51.1697,37597.0
2020-02-07 11:20:00,56.8,56.86,56.78,56.86,29096.0,51.1697,51.2237,51.1517,51.2237,29096.0
2020-02-07 11:25:00,56.85,56.86,56.82,56.84,18066.0,51.2147,51.2237,51.1877,51.2057,18066.0
2020-02-07 11:30:00,56.83,56.91,56.77,56.78,51236.0,51.1967,51.2688,51.1427,51.1517,51236.0
2020-02-07 11:35:00,56.78,56.81,56.76,56.78,39557.0,51.1517,51.1787,51.1337,51.1517,39557.0
2020-02-07 11:40:00,56.77,56.8,56.73,56.74,27992.0,51.1427,51.1697,51.1066,51.1156,27992.0
2020-02-07 11:45:00,56.76,56.76,56.67,56.68,34760.0,51.1337,51.1337,51.0526,51.0616,34760.0
2020-02-07 11:50:00,56.67,56.68,56.61,56.68,21953.0,51.0526,51.0616,50.9985,51.0616,21953.0
2020-02-07 11:55:00,56.69,56.7,56.66,56.69,12310.0,51.0706,51.0796,51.0436,51.0706,12310.0
2020-02-07 12:00:00,56.69,56.74,56.68,56.69,19064.0,51.0706,51.1156,51.0616,51.0706,19064.0
2020-02-07 12:05:00,56.7,56.74,56.68,56.71,15509.0,51.0796,51.1156,51.0616,51.0886,15509.0
2020-02-07 12:10:00,56.7,56.7,56.65,56.68,43022.0,51.0796,51.0796,51.0346,51.0616,43022.0
2020-02-07 12:15:00,56.68,56.69,56.62,56.63,51010.0,51.0616,51.0706,51.0075,51.0165,51010.0
2020-02-07 12:20:00,56.63,56.65,56.6,56.6,30700.0,51.0165,51.0346,50.9895,50.9895,30700.0
2020-02-07 12:25:00,56.6,56.61,56.56,56.57,15272.0,50.9895,50.9985,50.9535,50.9625,15272.0
2020-02-07 12:30:00,56.57,56.57,56.53,56.54,42013.0,50.9625,50.9625,50.9265,50.9355,42013.0
2020-02-07 12:35:00,56.54,56.55,56.51,56.54,37917.0,50.9355,50.9445,50.9084,50.9355,37917.0
2020-02-07 12:40:00,56.54,56.58,56.51,56.57,30416.0,50.9355,50.9715,50.9084,50.9625,30416.0
2020-02-07 12:45:00,56.57,56.62,56.56,56.6,16067.0,50.9625,51.0075,50.9535,50.9895,16067.0
2020-02-07 12:50:00,56.61,56.61,56.56,56.59,22196.0,50.9985,50.9985,50.9535,50.9805,22196.0
2020-02-07 12:55:00,56.6,56.65,56.58,56.63,16076.0,50.9895,51.0346,50.9715,51.0165,16076.0
2020-02-07 13:00:00,56.63,56.64,56.55,56.58,57911.0,51.0165,51.0256,50.9445,50.9715,57911.0
2020-02-07 13:05:00,56.59,56.59,56.51,56.51,39118.0,50.9805,50.9805,50.9084,50.9084,39118.0
2020-02-07 13:10:00,56.51,56.54,56.48,56.53,34142.0,50.9084,50.9355,50.8814,50.9265,34142.0
2020-02-07 13:15:00,56.54,56.56,56.5,56.52,32579.0,50.9355,50.9535,50.8994,50.9174,32579.0
2020-02-07 13:20:00,56.52,56.53,56.47,56.47,23067.0,50.9174,50.9265,50.8724,50.8724,23067.0
2020-02-07 13:25:00,56.47,56.48,56.39,56.45,91029.0,50.8724,50.8814,50.8003,50.8544,91029.0
2020-02-07 13:30:00,56.45,56.5,56.4,56.45,79113.0,50.8544,50.8994,50.8093,50.8544,79113.0
2020-02-07 13:35:00,56.46,56.63,56.45,56.48,100444.0,50.8634,51.0165,50.8544,50.8814,100444.0
2020-02-07 13:40:00,56.48,56.5,56.46,56.48,22358.0,50.8814,50.8994,50.8634,50.8814,22358.0
2020-02-07 13:45:00,56.48,56.48,56.43,56.44,25705.0,50.8814,50.8814,50.8364,50.8454,25705.0
2020-02-07 13:50:00,56.45,56.5,56.44,56.44,30144.0,50.8544,50.8994,50.8454,50.8454,30144.0
2020-02-07 13:55:00,56.45,56.47,56.38,56.38,56212.0,50.8544,50.8724,50.7913,50.7913,56212.0
2020-02-07 14:00:00,56.38,56.42,56.35,56.39,56009.0,50.7913,50.8274,50.7643,50.8003,56009.0
2020-02-07 14:05:00,56.39,56.41,56.32,56.33,32062.0,50.8003,50.8184,50.7373,50.7463,32062.0
2020-02-07 14:10:00,56.33,56.37,56.27,56.28,29632.0,50.7463,50.7823,50.6922,50.7012,29632.0
2020-02-07 14:15:00,56.28,56.33,56.26,56.29,43621.0,50.7012,50.7463,50.6832,50.7102,43621.0
2020-02-07 14:20:00,56.28,56.31,56.24,56.27,52371.0,50.7012,50.7283,50.6652,50.6922,52371.0
2020-02-07 14:25:00,56.28,56.34,56.26,56.33,33265.0,50.7012,50.7553,50.6832,50.7463,33265.0
2020-02-07 14:30:00,56.33,56.36,56.29,56.32,35614.0,50.7463,50.7733,50.7102,50.7373,35614.0
2020-02-07 14:35:00,56.32,56.4,56.29,56.37,42180.0,50.7373,50.8093,50.7102,50.7823,42180.0
2020-02-07 14:40:00,56.38,56.4,56.32,56.39,45597.0,50.7913,50.8093,50.7373,50.8003,45597.0
2020-02-07 14:45:00,56.39,56.4,56.32,56.33,19787.0,50.8003,50.8093,50.7373,50.7463,19787.0
2020-02-07 14:50:00,56.33,56.33,56.27,56.31,32065.0,50.7463,50.7463,50.6922,50.7283,32065.0
2020-02-07 14:55:00,56.32,56.41,56.32,56.39,52572.0,50.7373,50.8184,50.7373,50.8003,52572.0
2020-02-07 15:00:00,56.39,56.42,56.37,56.39,28805.0,50.8003,50.8274,50.7823,50.8003,28805.0
2020-02-07 15:05:00,56.38,56.46,56.36,56.42,44638.0,50.7913,50.8634,50.7733,50.8274,44638.0
2020-02-07 15:10:00,56.42,56.43,56.38,56.4,41920.0,50.8274,50.8364,50.7913,50.8093,41920.0
2020-02-07 15:15:00,56.4,56.42,56.27,56.29,62336.0,50.8093,50.8274,50.6922,50.7102,62336.0
2020-02-07 15:20:00,56.29,56.3,56.22,56.22,47437.0,50.7102,50.7193,50.6472,50.6472,47437.0
2020-02-07 15:25:00,56.21,56.23,56.19,56.2,45878.0,50.6382,50.6562,50.6202,50.6292,45878.0
2020-02-07 15:30:00,56.2,56.24,56.18,56.22,90924.0,50.6292,50.6652,50.6112,50.6472,90924.0
2020-02-07 15:35:00,56.22,56.25,56.19,56.2,91696.0,50.6472,50.6742,50.6202,50.6292,91696.0
2020-02-07 15:40:00,56.19,56.24,56.18,56.22,99048.0,50.6202,50.6652,50.6112,50.6472,99048.0
2020-02-07 15:45:00,56.22,56.26,56.2,56.2,144595.0,50.6472,50.6832,50.6292,50.6292,144595.0
2020-02-07 15:50:00,56.2,56.22,56.06,56.07,260223.0,50.6292,50.6472,50.503,50.5121,260223.0
2020-02-07 15:55:00,56.07,56.21,56.06,56.21,484811.0,50.5121,50.6382,50.503,50.6382,484811.0
2020-02-10 09:30:00,56.44,56.79,56.34,56.73,314849.0,50.8454,51.1607,50.7553,51.1066,314849.0
2020-02-10 09:35:00,56.72,56.81,56.7,56.72,98913.0,51.0976,51.1787,51.0796,51.0976,98913.0
2020-02-10 09:40:00,56.72,56.75,56.6,56.64,75760.0,51.0976,51.1247,50.9895,51.0256,75760.0
2020-02-10 09:45:00,56.64,56.7,56.52,56.55,86984.0,51.0256,51.0796,50.9174,50.9445,86984.0
2020-02-10 09:50:00,56.56,56.57,56.48,56.54,81732.0,50.9535,50.9625,50.8814,50.9355,81732.0
2020-02-10 09:55:00,56.54,56.63,56.5,56.58,97828.0,50.9355,51.0165,50.8994,50.9715,97828.0
2020-02-10 10:00:00,56.58,56.62,56.54,56.55,47451.0,50.9715,51.0075,50.9355,50.9445,47451.0
2020-02-10 10:05:00,56.54,56.59,56.53,56.59,29120.0,50.9355,50.9805,50.9265,50.9805,29120.0
2020-02-10 10:10:00,56.58,56.59,56.54,56.56,31954.0,50.9715,50.9805,50.9355,50.9535,31954.0
2020-02-10 10:15:00,56.56,56.63,56.55,56.62,36531.0,50.9535,51.0165,50.9445,51.0075,36531.0
2020-02-10 10:20:00,56.62,56.7,56.6,56.69,43695.0,51.0075,51.0796,50.9895,51.0706,43695.0
2020-02-10 10:25:00,56.69,56.69,56.61,56.63,30444.0,51.0706,51.0706,50.9985,51.0165,30444.0
2020-02-10 10:30:00,56.63,56.66,56.62,56.65,31543.0,51.0165,51.0436,51.0075,51.0346,31543.0
2020-02-10 10:35:00,56.66,56.69,56.64,56.66,35616.0,51.0436,51.0706,51.0256,51.0436,35616.0
2020-02-10 10:40:00,56.66,56.72,56.64,56.7,63113.0,51.0436,51.0976,51.0256,51.0796,63113.0
2020-02-10 10:45:00,56.7,56.76,56.66,56.74,37255.0,51.0796,51.1337,51.0436,51.1156,37255.0
2020-02-10 10:50:00,56.75,56.77,56.62,56.63,73989.0,51.1247,51.1427,51.0075,51.0165,73989.0
2020-02-10 10:55:00,56.64,56.65,56.56,56.59,38977.0,51.0256,51.0346,50.9535,50.9805,38977.0
2020-02-10 11:00:00,56.59,56.63,56.56,56.57,31918.0,50.9805,51.0165,50.9535,50.9625,31918.0
2020-02-10 11:05:00,56.57,56.6,56.55,56.56,33190.0,50.9625,50.9895,50.9445,50.9535,33190.0
2020-02-10 11:10:00,56.55,56.59,56.54,56.59,32839.0,50.9445,50.9805,50.9355,50.9805,32839.0
2020-02-10 11:15:00,56.59,56.72,56.58,56.68,34348.0,50.9805,51.0976,50.9715,51.0616,34348.0
2020-02-10 11:20:00,56.67,56.73,56.66,56.72,24846.0,51.0526,51.1066,51.0436,51.0976,24846.0
2020-02-10 11:25:00,56.72,56.78,56.72,56.77,33627.0,51.0976,51.1517,51.0976,51.1427,33627.0
2020-02-10 11:30:00,56.78,56.83,56.76,56.83,48458.0,51.1517,51.1967,51.1337,51.1967,48458.0
2020-02-10 11:35:00,56.83,56.9,56.81,56.9,33822.0,51.1967,51.2598,51.1787,51.2598,33822.0
2020-02-10 11:40:00,56.9,56.92,56.88,56.89,49759.0,51.2598,51.2778,51.2418,51.2508,49759.0
2020-02-10 11:45:00,56.9,56.98,56.89,56.93,58539.0,51.2598,51.3319,51.2508,51.2868,58539.0
2020-02-10 11:50:00,56.93,56.93,56.84,56.85,52456.0,51.2868,51.2868,51.2057,51.2147,52456.0
2020-02-10 11:55:00,56.86,56.88,56.83,56.84,38067.0,51.2237,51.2418,51.1967,51.2057,38067.0
2020-02-10 12:00:00,56.84,56.88,56.8,56.82,38858.0,51.2057,51.2418,51.1697,51.1877,38858.0
2020-02-10 12:05:00,56.83,56.85,56.81,56.83,27187.0,51.1967,51.2147,51.1787,51.1967,27187.0
2020-02-10 12:10:00,56.83,56.87,56.83,56.87,22006.0,51.1967,51.2328,51.1967,51.2328,22006.0
2020-02-10 12:15:00,56.87,56.87,56.7,56.71,38043.0,51.2328,51.2328,51.0796,51.0886,38043.0
2020-02-10 12:20:00,56.7,56.75,56.68,56.73,14489.0,51.0796,51.1247,51.0616,51.1066,14489.0
2020-02-10 12:25:00,56.72,56.74,56.71,56.73,18178.0,51.0976,51.1156,51.0886,51.1066,18178.0
2020-02-10 12:30:00,56.73,56.75,56.69,56.69,14602.0,51.1066,51.1247,51.0706,51.0706,14602.0
2020-02-10 12:35:00,56.7,56.71,56.64,56.7,29539.0,51.0796,51.0886,51.0256,51.0796,29539.0
2020-02-10 12:40:00,56.69,56.73,56.69,56.71,13720.0,51.0706,51.1066,51.0706,51.0886,13720.0
2020-02-10 12:45:00,56.7,56.73,56.7,56.72,12548.0,51.0796,51.1066,51.0796,51.0976,12548.0
2020-02-10 12:50:00,56.71,56.73,56.71,56.72,19364.0,51.0886,51.1066,51.0886,51.0976,19364.0
2020-02-10 12:55:00,56.73,56.76,56.72,56.73,18152.0,51.1066,51.1337,51.0976,51.1066,18152.0
2020-02-10 13:00:00,56.74,56.81,56.73,56.79,28951.0,51.1156,51.1787,51.1066,51.1607,28951.0
2020-02-10 13:05:00,56.79,56.81,56.76,56.81,18370.0,51.1607,51.1787,51.1337,51.1787,18370.0
2020-02-10 13:10:00,56.8,56.81,56.78,56.79,14041.0,51.1697,51.1787,51.1517,51.1607,14041.0
2020-02-10 13:15:00,56.79,56.8,56.75,56.76,14704.0,51.1607,51.1697,51.1247,51.1337,14704.0
2020-02-10 13:20:00,56.76,56.77,56.75,56.76,10232.0,51.1337,51.1427,51.1247,51.1337,10232.0
2020-02-10 13:25:00,56.75,56.79,56.75,56.75,23599.0,51.1247,51.1607,51.1247,51.1247,23599.0
2020-02-10 13:30:00,56.76,56.77,56.74,56.75,12805.0,51.1337,51.1427,51.1156,51.1247,12805.0
2020-02-10 13:35:00,56.76,56.77,56.74,56.77,13620.0,51.1337,51.1427,51.1156,51.1427,13620.0
2020-02-10 13:40:00,56.77,56.8,56.76,56.77,27101.0,51.1427,51.1697,51.1337,51.1427,27101.0
2020-02-10 13:45:00,56.79,56.79,56.73,56.74,21132.0,51.1607,51.1607,51.1066,51.1156,21132.0
2020-02-10 13:50:00,56.74,56.78,56.73,56.75,23561.0,51.1156,51.1517,51.1066,51.1247,23561.0
2020-02-10 13:55:00,56.75,56.76,56.72,56.72,40940.0,51.1247,51.1337,51.0976,51.0976,40940.0
2020-02-10 14:00:00,56.72,56.73,56.68,56.7,24144.0,51.0976,51.1066,51.0616,51.0796,24144.0
2020-02-10 14:05:00,56.69,56.72,56.67,56.68,12979.0,51.0706,51.0976,51.0526,51.0616,12979.0
2020-02-10 14:10:00,56.68,56.71,56.68,56.7,18995.0,51.0616,51.0886,51.0616,51.0796,18995.0
2020-02-10 14:15:00,56.7,56.79,56.69,56.78,19511.0,51.0796,51.1607,51.0706,51.1517,19511.0
2020-02-10 14:20:00,56.79,56.79,56.77,56.77,16611.0,51.1607,51.1607,51.1427,51.1427,16611.0
2020-02-10 14:25:00,56.76,56.77,56.73,56.73,20327.0,51.1337,51.1427,51.1066,51.1066,20327.0
2020-02-10 14:30:00,56.73,56.78,56.73,56.76,16825.0,51.1066,51.1517,51.1066,51.1337,16825.0
2020-02-10 14:35:00,56.76,56.77,56.73,56.73,28655.0,51.1337,51.1427,51.1066,51.1066,28655.0
2020-02-10 14:40:00,56.73,56.75,56.7,56.75,30623.0,51.1066,51.1247,51.0796,51.1247,30623.0
2020-02-10 14:45:00,56.75,56.76,56.74,56.76,15050.0,51.1247,51.1337,51.1156,51.1337,15050.0
2020-02-10 14:50:00,56.76,56.8,56.75,56.79,25475.0,51.1337,51.1697,51.1247,51.1607,25475.0
2020-02-10 14:55:00,56.8,56.85,56.77,56.85,37705.0,51.1697,51.2147,51.1427,51.2147,37705.0
2020-02-10 15:00:00,56.85,56.9,56.84,56.9,60147.0,51.2147,51.2598,51.2057,51.2598,60147.0
2020-02-10 15:05:00,56.91,56.92,56.89,56.92,21781.0,51.2688,51.2778,51.2508,51.2778,21781.0
2020-02-10 15:10:00,56.92,56.96,56.92,56.94,36710.0,51.2778,51.3138,51.2778,51.2958,36710.0
2020-02-10 15:15:00,56.95,56.97,56.93,56.95,20155.0,51.3048,51.3228,51.2868,51.3048,20155.0
2020-02-10 15:20:00,56.95,56.97,56.93,56.95,29026.0,51.3048,51.3228,51.2868,51.3048,29026.0
2020-02-10 15:25:00,56.96,56.97,56.93,56.95,34983.0,51.3138,51.3228,51.2868,51.3048,34983.0
2020-02-10 15:30:00,56.96,56.97,56.92,56.96,41717.0,51.3138,51.3228,51.2778,51.3138,41717.0
2020-02-10 15:35:00,56.96,57.0,56.93,57.0,42784.0,51.3138,51.3499,51.2868,51.3499,42784.0
2020-02-10 15:40:00,57.0,57.03,56.98,57.02,56810.0,51.3499,51.3769,51.3319,51.3679,56810.0
2020-02-10 15:45:00,57.02,57.03,56.97,56.97,84461.0,51.3679,51.3769,51.3228,51.3228,84461.0
2020-02-10 15:50:00,56.97,56.98,56.92,56.97,118619.0,51.3228,51.3319,51.2778,51.3228,118619.0
2020-02-10 15:55:00,56.98,57.05,56.97,57.01,340870.0,51.3319,51.3949,51.3228,51.3589,340870.0
2020-02-11 09:30:00,57.95,58.29,57.81,58.19,439071.0,52.2057,52.512,52.0796,52.4219,439071.0
2020-02-11 09:35:00,58.2,58.23,57.92,57.98,160765.0,52.4309,52.4579,52.1787,52.2327,160765.0
2020-02-11 09:40:00,57.98,58.22,57.96,58.22,133180.0,52.2327,52.4489,52.2147,52.4489,133180.0
2020-02-11 09:45:00,58.23,58.34,58.19,58.34,196183.0,52.4579,52.557,52.4219,52.557,196183.0
2020-02-11 09:50:00,58.33,58.47,58.33,58.43,143964.0,52.548,52.6742,52.548,52.6381,143964.0
2020-02-11 09:55:00,58.43,58.44,58.29,58.34,93263.0,52.6381,52.6471,52.512,52.557,93263.0
2020-02-11 10:00:00,58.35,58.62,58.35,58.61,109250.0,52.5661,52.8093,52.5661,52.8003,109250.0
2020-02-11 10:05:00,58.6,58.68,58.58,58.63,160583.0,52.7913,52.8633,52.7733,52.8183,160583.0
2020-02-11 10:10:00,58.64,58.65,58.58,58.62,65082.0,52.8273,52.8363,52.7733,52.8093,65082.0
2020-02-11 10:15:00,58.61,58.62,58.53,58.55,54465.0,52.8003,52.8093,52.7282,52.7462,54465.0
2020-02-11 10:20:00,58.56,58.62,58.55,58.59,94799.0,52.7552,52.8093,52.7462,52.7823,94799.0
2020-02-11 10:25:00,58.59,58.64,58.58,58.63,84817.0,52.7823,52.8273,52.7733,52.8183,84817.0
2020-02-11 10:30:00,58.63,58.69,58.62,58.64,85986.0,52.8183,52.8723,52.8093,52.8273,85986.0
2020-02-11 10:35:00,58.63,58.68,58.6,58.63,121088.0,52.8183,52.8633,52.7913,52.8183,121088.0
2020-02-11 10:40:00,58.63,58.69,58.62,58.65,65515.0,52.8183,52.8723,52.8093,52.8363,65515.0
2020-02-11 10:45:00,58.65,58.66,58.56,58.65,51875.0,52.8363,52.8453,52.7552,52.8363,51875.0
2020-02-11 10:50:00,58.65,58.65,58.61,58.62,37101.0,52.8363,52.8363,52.8003,52.8093,37101.0
2020-02-11 10:55:00,58.63,58.65,58.59,58.62,44354.0,52.8183,52.8363,52.7823,52.8093,44354.0
2020-02-11 11:00:00,58.61,58.68,58.58,58.65,94310.0,52.8003,52.8633,52.7733,52.8363,94310.0
2020-02-11 11:05:00,58.65,58.66,58.62,58.64,35228.0,52.8363,52.8453,52.8093,52.8273,35228.0
2020-02-11 11:10:00,58.63,58.68,58.61,58.65,84862.0,52.8183,52.8633,52.8003,52.8363,84862.0
2020-02-11 11:15:00,58.65,58.69,58.63,58.69,81254.0,52.8363,52.8723,52.8183,52.8723,81254.0
2020-02-11 11:20:00,58.69,58.69,58.64,58.67,40854.0,52.8723,52.8723,52.8273,52.8543,40854.0
2020-02-11 11:25:00,58.67,58.72,58.65,58.72,49121.0,52.8543,52.8994,52.8363,52.8994,49121.0
2020-02-11 11:30:00,58.71,58.71,58.63,58.67,99635.0,52.8904,52.8904,52.8183,52.8543,99635.0
2020-02-11 11:35:00,58.68,58.68,58.6,58.61,69392.0,52.8633,52.8633,52.7913,52.8003,69392.0
2020-02-11 11:40:00,58.6,58.64,58.55,58.64,37026.0,52.7913,52.8273,52.7462,52.8273,37026.0
2020-02-11 11:45:00,58.64,58.66,58.57,58.61,47747.0,52.8273,52.8453,52.7642,52.8003,47747.0
2020-02-11 11:50:00,58.62,58.62,58.57,58.61,41695.0,52.8093,52.8093,52.7642,52.8003,41695.0
2020-02-11 11:55:00,58.6,58.63,58.57,58.6,43476.0,52.7913,52.8183,52.7642,52.7913,43476.0
2020-02-11 12:00:00,58.61,58.68,58.57,58.67,38739.0,52.8003,52.8633,52.7642,52.8543,38739.0
2020-02-11 12:05:00,58.68,58.72,58.66,58.71,91052.0,52.8633,52.8994,52.8453,52.8904,91052.0
2020-02-11 12:10:00,58.71,58.74,58.71,58.73,82229.0,52.8904,52.9174,52.8904,52.9084,82229.0
2020-02-11 12:15:00,58.74,58.8,58.73,58.8,58082.0,52.9174,52.9714,52.9084,52.9714,58082.0
2020-02-11 12:20:00,58.8,58.81,58.74,58.78,58727.0,52.9714,52.9805,52.9174,52.9534,58727.0
2020-02-11 12:25:00,58.78,58.8,58.7,58.77,63163.0,52.9534,52.9714,52.8814,52.9444,63163.0
2020-02-11 12:30:00,58.77,58.78,58.72,58.77,38414.0,52.9444,52.9534,52.8994,52.9444,38414.0
2020-02-11 12:35:00,58.77,58.84,58.76,58.84,130528.0,52.9444,53.0075,52.9354,53.0075,130528.0
2020-02-11 12:40:00,58.84,58.85,58.8,58.8,59740.0,53.0075,53.0165,52.9714,52.9714,59740.0
2020-02-11 12:45:00,58.8,58.84,58.78,58.84,91625.0,52.9714,53.0075,52.9534,53.0075,91625.0
2020-02-11 12:50:00,58.83,58.88,58.83,58.87,32028.0,52.9985,53.0435,52.9985,53.0345,32028.0
2020-02-11 12:55:00,58.87,58.88,58.82,58.86,52421.0,53.0345,53.0435,52.9895,53.0255,52421.0
2020-02-11 13:00:00,58.86,58.89,58.86,58.87,46141.0,53.0255,53.0525,53.0255,53.0345,46141.0
2020-02-11 13:05:00,58.88,58.9,58.86,58.88,46606.0,53.0435,53.0615,53.0255,53.0435,46606.0
2020-02-11 13:10:00,58.89,58.89,58.85,58.87,25947.0,53.0525,53.0525,53.0165,53.0345,25947.0
2020-02-11 13:15:00,58.87,58.87,58.81,58.82,44029.0,53.0345,53.0345,52.9805,52.9895,44029.0
2020-02-11 13:20:00,58.82,58.85,58.81,58.85,21069.0,52.9895,53.0165,52.9805,53.0165,21069.0
2020-02-11 13:25:00,58.84,58.88,58.84,58.86,44762.0,53.0075,53.0435,53.0075,53.0255,44762.0
2020-02-11 13:30:00,58.85,58.87,58.81,58.81,47482.0,53.0165,53.0345,52.9805,52.9805,47482.0
2020-02-11 13:35:00,58.82,58.85,58.79,58.79,42326.0,52.9895,53.0165,52.9624,52.9624,42326.0
2020-02-11 13:40:00,58.79,58.85,58.77,58.85,32831.0,52.9624,53.0165,52.9444,53.0165,32831.0
2020-02-11 13:45:00,58.84,58.87,58.82,58.84,34993.0,53.0075,53.0345,52.9895,53.0075,34993.0
2020-02-11 13:50:00,58.83,58.86,58.65,58.72,136588.0,52.9985,53.0255,52.8363,52.8994,136588.0
2020-02-11 13:55:00,58.73,58.79,58.7,58.77,62603.0,52.9084,52.9624,52.8814,52.9444,62603.0
2020-02-11 14:00:00,58.77,58.77,58.64,58.64,56300.0,52.9444,52.9444,52.8273,52.8273,56300.0
2020-02-11 14:05:00,58.65,58.73,58.54,58.63,92395.0,52.8363,52.9084,52.7372,52.8183,92395.0
2020-02-11 14:10:00,58.63,58.68,58.6,58.66,48361.0,52.8183,52.8633,52.7913,52.8453,48361.0
2020-02-11 14:15:00,58.66,58.73,58.65,58.67,26693.0,52.8453,52.9084,52.8363,52.8543,26693.0
2020-02-11 14:20:00,58.66,58.68,58.53,58.55,50674.0,52.8453,52.8633,52.7282,52.7462,50674.0
2020-02-11 14:25:00,58.55,58.59,58.51,58.55,23203.0,52.7462,52.7823,52.7102,52.7462,23203.0
2020-02-11 14:30:00,58.56,58.57,58.5,58.51,37760.0,52.7552,52.7642,52.7012,52.7102,37760.0
2020-02-11 14:35:00,58.51,58.56,58.51,58.54,28461.0,52.7102,52.7552,52.7102,52.7372,28461.0
2020-02-11 14:40:00,58.54,58.63,58.52,58.62,56357.0,52.7372,52.8183,52.7192,52.8093,56357.0
2020-02-11 14:45:00,58.62,58.64,58.59,58.63,28035.0,52.8093,52.8273,52.7823,52.8183,28035.0
2020-02-11 14:50:00,58.63,58.69,58.62,58.68,35913.0,52.8183,52.8723,52.8093,52.8633,35913.0
2020-02-11 14:55:00,58.67,58.68,58.6,58.61,19998.0,52.8543,52.8633,52.7913,52.8003,19998.0
2020-02-11 15:00:00,58.64,58.66,58.58,58.59,18487.0,52.8273,52.8453,52.7733,52.7823,18487.0
2020-02-11 15:05:00,58.59,58.64,58.57,58.57,26375.0,52.7823,52.8273,52.7642,52.7642,26375.0
2020-02-11 15:10:00,58.57,58.59,58.55,58.56,32312.0,52.7642,52.7823,52.7462,52.7552,32312.0
2020-02-11 15:15:00,58.57,58.6,58.44,58.46,107943.0,52.7642,52.7913,52.6471,52.6651,107943.0
2020-02-11 15:20:00,58.46,58.58,58.44,58.58,35953.0,52.6651,52.7733,52.6471,52.7733,35953.0
2020-02-11 15:25:00,58.57,58.59,58.53,58.58,28715.0,52.7642,52.7823,52.7282,52.7733,28715.0
2020-02-11 15:30:00,58.58,58.6,58.55,58.56,40327.0,52.7733,52.7913,52.7462,52.7552,40327.0
2020-02-11 15:35:00,58.56,58.65,58.55,58.63,55881.0,52.7552,52.8363,52.7462,52.8183,55881.0
2020-02-11 15:40:00,58.64,58.69,58.63,58.68,37357.0,52.8273,52.8723,52.8183,52.8633,37357.0
2020-02-11 15:45:00,58.68,58.68,58.6,58.61,84827.0,52.8633,52.8633,52.7913,52.8003,84827.0
2020-02-11 15:50:00,58.61,58.74,58.58,58.73,171141.0,52.8003,52.9174,52.7733,52.9084,171141.0
2020-02-11 15:55:00,58.72,58.74,58.63,58.67,239584.0,52.8994,52.9174,52.8183,52.8543,239584.0
2020-02-12 09:30:00,59.25,59.43,59.22,59.35,324462.0,53.3768,53.539,53.3498,53.4669,324462.0
2020-02-12 09:35:00,59.35,59.39,59.21,59.28,131626.0,53.4669,53.503,53.3408,53.4039,131626.0
2020-02-12 09:40:00,59.28,59.31,59.14,59.2,132705.0,53.4039,53.4309,53.2777,53.3318,132705.0
2020-02-12 09:45:00,59.2,59.3,59.19,59.29,90877.0,53.3318,53.4219,53.3228,53.4129,90877.0
2020-02-12 09:50:00,59.29,59.3,59.19,59.25,111628.0,53.4129,53.4219,53.3228,53.3768,111628.0
2020-02-12 09:55:00,59.25,59.28,59.18,59.23,142440.0,53.3768,53.4039,53.3138,53.3588,142440.0
2020-02-12 10:00:00,59.23,59.23,59.03,59.03,67512.0,53.3588,53.3588,53.1786,53.1786,67512.0
2020-02-12 10:05:00,59.02,59.04,58.9,58.93,107363.0,53.1696,53.1877,53.0615,53.0886,107363.0
2020-02-12 10:10:00,58.92,59.1,58.9,59.01,31286.0,53.0795,53.2417,53.0615,53.1606,31286.0
2020-02-12 10:15:00,59.0,59.08,58.95,59.06,50713.0,53.1516,53.2237,53.1066,53.2057,50713.0
2020-02-12 10:20:00,59.06,59.15,59.04,59.12,88577.0,53.2057,53.2868,53.1877,53.2597,88577.0
2020-02-12 10:25:00,59.11,59.12,59.04,59.11,43047.0,53.2507,53.2597,53.1877,53.2507,43047.0
2020-02-12 10:30:00,59.1,59.18,59.09,59.15,71293.0,53.2417,53.3138,53.2327,53.2868,71293.0
2020-02-12 10:35:00,59.14,59.18,59.11,59.17,82891.0,53.2777,53.3138,53.2507,53.3048,82891.0
2020-02-12 10:40:00,59.17,59.21,59.13,59.2,43218.0,53.3048,53.3408,53.2687,53.3318,43218.0
2020-02-12 10:45:00,59.19,59.29,59.18,59.29,31871.0,53.3228,53.4129,53.3138,53.4129,31871.0
2020-02-12 10:50:00,59.27,59.3,59.26,59.29,25880.0,53.3949,53.4219,53.3858,53.4129,25880.0
2020-02-12 10:55:00,59.3,59.31,59.25,59.28,27684.0,53.4219,53.4309,53.3768,53.4039,27684.0
2020-02-12 11:00:00,59.28,59.35,59.26,59.32,34918.0,53.4039,53.4669,53.3858,53.4399,34918.0
2020-02-12 11:05:00,59.32,59.37,59.3,59.37,29807.0,53.4399,53.4849,53.4219,53.4849,29807.0
2020-02-12 11:10:00,59.37,59.45,59.36,59.45,79789.0,53.4849,53.557,53.4759,53.557,79789.0
2020-02-12 11:15:00,59.44,59.54,59.44,59.48,119698.0,53.548,53.6381,53.548,53.584,119698.0
2020-02-12 11:20:00,59.48,59.48,59.41,59.47,44556.0,53.584,53.584,53.521,53.575,44556.0
2020-02-12 11:25:00,59.48,59.5,59.45,59.49,36499.0,53.584,53.6021,53.557,53.593,36499.0
2020-02-12 11:30:00,59.49,59.5,59.47,59.48,39432.0,53.593,53.6021,53.575,53.584,39432.0
2020-02-12 11:35:00,59.48,59.48,59.43,59.48,46392.0,53.584,53.584,53.539,53.584,46392.0
2020-02-12 11:40:00,59.48,59.48,59.41,59.41,33196.0,53.584,53.584,53.521,53.521,33196.0
2020-02-12 11:45:00,59.41,59.48,59.39,59.48,53870.0,53.521,53.584,53.503,53.584,53870.0
2020-02-12 11:50:00,59.48,59.49,59.44,59.45,38544.0,53.584,53.593,53.548,53.557,38544.0
2020-02-12 11:55:00,59.45,59.46,59.43,59.45,24045.0,53.557,53.566,53.539,53.557,24045.0
2020-02-12 12:00:00,59.45,59.53,59.45,59.53,64719.0,53.557,53.6291,53.557,53.6291,64719.0
2020-02-12 12:05:00,59.53,59.55,59.5,59.51,54270.0,53.6291,53.6471,53.6021,53.6111,54270.0
2020-02-12 12:10:00,59.51,59.54,59.44,59.44,89239.0,53.6111,53.6381,53.548,53.548,89239.0
2020-02-12 12:15:00,59.44,59.48,59.43,59.46,29765.0,53.548,53.584,53.539,53.566,29765.0
2020-02-12 12:20:00,59.46,59.47,59.41,59.41,32310.0,53.566,53.575,53.521,53.521,32310.0
2020-02-12 12:25:00,59.41,59.44,59.39,59.41,44976.0,53.521,53.548,53.503,53.521,44976.0
2020-02-12 12:30:00,59.41,59.47,59.39,59.46,33602.0,53.521,53.575,53.503,53.566,33602.0
2020-02-12 12:35:00,59.46,59.48,59.45,59.47,20100.0,53.566,53.584,53.557,53.575,20100.0
2020-02-12 12:40:00,59.47,59.48,59.44,59.47,33821.0,53.575,53.584,53.548,53.575,33821.0
2020-02-12 12:45:00,59.46,59.49,59.45,59.47,109192.0,53.566,53.593,53.557,53.575,109192.0
2020-02-12 12:50:00,59.47,59.5,59.45,59.46,55333.0,53.575,53.6021,53.557,53.566,55333.0
2020-02-12 12:55:00,59.46,59.49,59.42,59.46,35418.0,53.566,53.593,53.53,53.566,35418.0
2020-02-12 13:00:00,59.46,59.49,59.45,59.48,21949.0,53.566,53.593,53.557,53.584,21949.0
2020-02-12 13:05:00,59.48,59.5,59.45,59.48,38045.0,53.584,53.6021,53.557,53.584,38045.0
2020-02-12 13:10:00,59.48,59.48,59.42,59.46,21412.0,53.584,53.584,53.53,53.566,21412.0
2020-02-12 13:15:00,59.46,59.48,59.44,59.47,32047.0,53.566,53.584,53.548,53.575,32047.0
2020-02-12 13:20:00,59.46,59.47,59.43,59.44,30428.0,53.566,53.575,53.539,53.548,30428.0
2020-02-12 13:25:00,59.44,59.48,59.43,59.47,33251.0,53.548,53.584,53.539,53.575,33251.0
2020-02-12 13:30:00,59.47,59.57,59.46,59.57,53761.0,53.575,53.6651,53.566,53.6651,53761.0
2020-02-12 13:35:00,59.56,59.61,59.56,59.58,81450.0,53.6561,53.7012,53.6561,53.6741,81450.0
2020-02-12 13:40:00,59.59,59.61,59.56,59.58,41654.0,53.6831,53.7012,53.6561,53.6741,41654.0
2020-02-12 13:45:00,59.58,59.59,59.53,59.55,30427.0,53.6741,53.6831,53.6291,53.6471,30427.0
2020-02-12 13:50:00,59.55,59.56,59.47,59.47,72509.0,53.6471,53.6561,53.575,53.575,72509.0
2020-02-12 13:55:00,59.47,59.53,59.47,59.53,49873.0,53.575,53.6291,53.575,53.6291,49873.0
2020-02-12 14:00:00,59.53,59.56,59.51,59.52,25364.0,53.6291,53.6561,53.6111,53.6201,25364.0
2020-02-12 14:05:00,59.51,59.56,59.5,59.56,21389.0,53.6111,53.6561,53.6021,53.6561,21389.0
2020-02-12 14:10:00,59.56,59.58,59.52,59.53,40083.0,53.6561,53.6741,53.6201,53.6291,40083.0
2020-02-12 14:15:00,59.53,59.58,59.53,59.58,25928.0,53.6291,53.6741,53.6291,53.6741,25928.0
2020-02-12 14:20:00,59.57,59.61,59.56,59.6,36697.0,53.6651,53.7012,53.6561,53.6921,36697.0
2020-02-12 14:25:00,59.6,59.61,59.58,59.6,24995.0,53.6921,53.7012,53.6741,53.6921,24995.0
2020-02-12 14:30:00,59.59,59.61,59.58,59.58,29340.0,53.6831,53.7012,53.6741,53.6741,29340.0
2020-02-12 14:35:00,59.58,59.63,59.58,59.61,29715.0,53.6741,53.7192,53.6741,53.7012,29715.0
2020-02-12 14:40:00,59.61,59.65,59.6,59.65,24193.0,53.7012,53.7372,53.6921,53.7372,24193.0
2020-02-12 14:45:00,59.64,59.7,59.64,59.69,65509.0,53.7282,53.7822,53.7282,53.7732,65509.0
2020-02-12 14:50:00,59.68,59.7,59.64,59.65,39383.0,53.7642,53.7822,53.7282,53.7372,39383.0
2020-02-12 14:55:00,59.65,59.68,59.62,59.65,41464.0,53.7372,53.7642,53.7102,53.7372,41464.0
2020-02-12 15:00:00,59.65,59.69,59.64,59.66,37614.0,53.7372,53.7732,53.7282,53.7462,37614.0
2020-02-12 15:05:00,59.66,59.7,59.65,59.66,43159.0,53.7462,53.7822,53.7372,53.7462,43159.0
2020-02-12 15:10:00,59.66,59.66,59.58,59.6,36637.0,53.7462,53.7462,53.6741,53.6921,36637.0
2020-02-12 15:15:00,59.6,59.62,59.58,59.62,39328.0,53.6921,53.7102,53.6741,53.7102,39328.0
2020-02-12 15:20:00,59.62,59.62,59.56,59.58,52984.0,53.7102,53.7102,53.6561,53.6741,52984.0
2020-02-12 15:25:00,59.58,59.61,59.57,59.6,27820.0,53.6741,53.7012,53.6651,53.6921,27820.0
2020-02-12 15:30:00,59.6,59.64,59.58,59.64,53744.0,53.6921,53.7282,53.6741,53.7282,53744.0
2020-02-12 15:35:00,59.64,59.67,59.63,59.66,65033.0,53.7282,53.7552,53.7192,53.7462,65033.0
2020-02-12 15:40:00,59.66,59.7,59.64,59.66,106267.0,53.7462,53.7822,53.7282,53.7462,106267.0
2020-02-12 15:45:00,59.66,59.71,59.65,59.69,115665.0,53.7462,53.7912,53.7372,53.7732,115665.0
2020-02-12 15:50:00,59.69,59.75,59.68,59.73,179987.0,53.7732,53.8273,53.7642,53.8093,179987.0
2020-02-12 15:55:00,59.73,59.74,59.59,59.63,348496.0,53.8093,53.8183,53.6831,53.7192,348496.0
2020-02-13 09:30:00,59.13,59.13,58.81,58.89,247310.0,53.2687,53.2687,52.9805,53.0525,247310.0
2020-02-13 09:35:00,58.89,59.15,58.89,59.08,115509.0,53.0525,53.2868,53.0525,53.2237,115509.0
2020-02-13 09:40:00,59.08,59.09,58.86,58.88,129701.0,53.2237,53.2327,53.0255,53.0435,129701.0
2020-02-13 09:45:00,58.87,58.91,58.81,58.85,118417.0,53.0345,53.0705,52.9805,53.0165,118417.0
2020-02-13 09:50:00,58.85,59.05,58.84,59.04,54608.0,53.0165,53.1967,53.0075,53.1877,54608.0
2020-02-13 09:55:00,59.04,59.09,58.95,58.98,114188.0,53.1877,53.2327,53.1066,53.1336,114188.0
2020-02-13 10:00:00,58.98,58.99,58.83,58.85,141289.0,53.1336,53.1426,52.9985,53.0165,141289.0
2020-02-13 10:05:00,58.85,58.91,58.82,58.89,79223.0,53.0165,53.0705,52.9895,53.0525,79223.0
2020-02-13 10:10:00,58.89,58.93,58.82,58.87,54811.0,53.0525,53.0886,52.9895,53.0345,54811.0
2020-02-13 10:15:00,58.86,58.89,58.82,58.86,75447.0,53.0255,53.0525,52.9895,53.0255,75447.0
2020-02-13 10:20:00,58.86,58.87,58.76,58.76,70657.0,53.0255,53.0345,52.9354,52.9354,70657.0
2020-02-13 10:25:00,58.75,58.88,58.73,58.87,48166.0,52.9264,53.0435,52.9084,53.0345,48166.0
2020-02-13 10:30:00,58.88,58.93,58.8,58.92,67505.0,53.0435,53.0886,52.9714,53.0795,67505.0
2020-02-13 10:35:00,58.92,58.94,58.86,58.92,52092.0,53.0795,53.0976,53.0255,53.0795,52092.0
2020-02-13 10:40:00,58.92,59.04,58.91,59.04,49520.0,53.0795,53.1877,53.0705,53.1877,49520.0
2020-02-13 10:45:00,59.05,59.12,59.03,59.04,60486.0,53.1967,53.2597,53.1786,53.1877,60486.0
2020-02-13 10:50:00,59.05,59.15,59.04,59.15,30727.0,53.1967,53.2868,53.1877,53.2868,30727.0
2020-02-13 10:55:00,59.15,59.18,59.1,59.18,59247.0,53.2868,53.3138,53.2417,53.3138,59247.0
2020-02-13 11:00:00,59.18,59.22,59.16,59.21,65900.0,53.3138,53.3498,53.2958,53.3408,65900.0
2020-02-13 11:05:00,59.21,59.24,59.17,59.17,35351.0,53.3408,53.3678,53.3048,53.3048,35351.0
2020-02-13 11:10:00,59.18,59.23,59.17,59.2,27216.0,53.3138,53.3588,53.3048,53.3318,27216.0
2020-02-13 11:15:00,59.2,59.28,59.18,59.28,61694.0,53.3318,53.4039,53.3138,53.4039,61694.0
2020-02-13 11:20:00,59.28,59.28,59.24,59.27,69388.0,53.4039,53.4039,53.3678,53.3949,69388.0
2020-02-13 11:25:00,59.27,59.39,59.26,59.38,99264.0,53.3949,53.503,53.3858,53.494,99264.0
2020-02-13 11:30:00,59.37,59.48,59.37,59.47,147089.0,53.4849,53.584,53.4849,53.575,147089.0
2020-02-13 11:35:00,59.48,59.57,59.47,59.55,104857.0,53.584,53.6651,53.575,53.6471,104857.0
2020-02-13 11:40:00,59.55,59.58,59.54,59.58,100962.0,53.6471,53.6741,53.6381,53.6741,100962.0
2020-02-13 11:45:00,59.57,59.6,59.57,59.58,157311.0,53.6651,53.6921,53.6651,53.6741,157311.0
2020-02-13 11:50:00,59.58,59.6,59.55,59.57,95123.0,53.6741,53.6921,53.6471,53.6651,95123.0
2020-02-13 11:55:00,59.57,59.59,59.56,59.58,36038.0,53.6651,53.6831,53.6561,53.6741,36038.0
2020-02-13 12:00:00,59.58,59.64,59.57,59.62,103052.0,53.6741,53.7282,53.6651,53.7102,103052.0
2020-02-13 12:05:00,59.62,59.62,59.59,59.62,39438.0,53.7102,53.7102,53.6831,53.7102,39438.0
2020-02-13 12:10:00,59.62,59.62,59.59,59.61,128207.0,53.7102,53.7102,53.6831,53.7012,128207.0
2020-02-13 12:15:00,59.61,59.65,59.6,59.65,61274.0,53.7012,53.7372,53.6921,53.7372,61274.0
2020-02-13 12:20:00,59.65,59.7,59.64,59.69,84977.0,53.7372,53.7822,53.7282,53.7732,84977.0
2020-02-13 12:25:00,59.69,59.7,59.53,59.54,85466.0,53.7732,53.7822,53.6291,53.6381,85466.0
2020-02-13 12:30:00,59.54,59.55,59.51,59.55,22955.0,53.6381,53.6471,53.6111,53.6471,22955.0
2020-02-13 12:35:00,59.55,59.55,59.43,59.43,20269.0,53.6471,53.6471,53.539,53.539,20269.0
2020-02-13 12:40:00,59.44,59.46,59.4,59.44,29363.0,53.548,53.566,53.512,53.548,29363.0
2020-02-13 12:45:00,59.44,59.44,59.36,59.4,53421.0,53.548,53.548,53.4759,53.512,53421.0
2020-02-13 12:50:00,59.4,59.41,59.31,59.32,38915.0,53.512,53.521,53.4309,53.4399,38915.0
2020-02-13 12:55:00,59.32,59.33,59.22,59.22,78111.0,53.4399,53.4489,53.3498,53.3498,78111.0
2020-02-13 13:00:00,59.22,59.32,59.22,59.28,51605.0,53.3498,53.4399,53.3498,53.4039,51605.0
2020-02-13 13:05:00,59.27,59.3,59.14,59.15,57212.0,53.3949,53.4219,53.2777,53.2868,57212.0
2020-02-13 13:10:00,59.15,59.18,59.12,59.15,39228.0,53.2868,53.3138,53.2597,53.2868,39228.0
2020-02-13 13:15:00,59.15,59.16,59.11,59.13,27920.0,53.2868,53.2958,53.2507,53.2687,27920.0
2020-02-13 13:20:00,59.12,59.24,59.11,59.22,33913.0,53.2597,53.3678,53.2507,53.3498,33913.0
2020-02-13 13:25:00,59.22,59.22,59.18,59.2,20503.0,53.3498,53.3498,53.3138,53.3318,20503.0
2020-02-13 13:30:00,59.2,59.2,59.14,59.17,31994.0,53.3318,53.3318,53.2777,53.3048,31994.0
2020-02-13 13:35:00,59.17,59.25,59.17,59.23,33779.0,53.3048,53.3768,53.3048,53.3588,33779.0
2020-02-13 13:40:00,59.22,59.24,59.2,59.23,24341.0,53.3498,53.3678,53.3318,53.3588,24341.0
2020-02-13 13:45:00,59.23,59.27,59.23,59.27,27538.0,53.3588,53.3949,53.3588,53.3949,27538.0
2020-02-13 13:50:00,59.27,59.27,59.22,59.23,16241.0,53.3949,53.3949,53.3498,53.3588,16241.0
2020-02-13 13:55:00,59.22,59.23,59.19,59.19,24753.0,53.3498,53.3588,53.3228,53.3228,24753.0
2020-02-13 14:00:00,59.19,59.24,59.18,59.23,23063.0,53.3228,53.3678,53.3138,53.3588,23063.0
2020-02-13 14:05:00,59.23,59.24,59.2,59.2,23348.0,53.3588,53.3678,53.3318,53.3318,23348.0
2020-02-13 14:10:00,59.2,59.2,59.14,59.17,32468.0,53.3318,53.3318,53.2777,53.3048,32468.0
2020-02-13 14:15:00,59.17,59.17,59.15,59.16,17580.0,53.3048,53.3048,53.2868,53.2958,17580.0
2020-02-13 14:20:00,59.16,59.2,59.16,59.18,21388.0,53.2958,53.3318,53.2958,53.3138,21388.0
2020-02-13 14:25:00,59.18,59.18,59.14,59.16,17811.0,53.3138,53.3138,53.2777,53.2958,17811.0
2020-02-13 14:30:00,59.17,59.19,59.16,59.18,21419.0,53.3048,53.3228,53.2958,53.3138,21419.0
2020-02-13 14:35:00,59.18,59.19,59.16,59.17,18272.0,53.3138,53.3228,53.2958,53.3048,18272.0
2020-02-13 14:40:00,59.18,59.25,59.17,59.25,40533.0,53.3138,53.3768,53.3048,53.3768,40533.0
2020-02-13 14:45:00,59.25,59.29,59.24,59.25,39717.0,53.3768,53.4129,53.3678,53.3768,39717.0
2020-02-13 14:50:00,59.24,59.3,59.24,59.3,28721.0,53.3678,53.4219,53.3678,53.4219,28721.0
2020-02-13 14:55:00,59.3,59.31,59.24,59.25,25255.0,53.4219,53.4309,53.3678,53.3768,25255.0
2020-02-13 15:00:00,59.25,59.29,59.16,59.16,48053.0,53.3768,53.4129,53.2958,53.2958,48053.0
2020-02-13 15:05:00,59.16,59.18,59.13,59.16,34435.0,53.2958,53.3138,53.2687,53.2958,34435.0
2020-02-13 15:10:00,59.15,59.16,59.09,59.1,38740.0,53.2868,53.2958,53.2327,53.2417,38740.0
2020-02-13 15:15:00,59.11,59.14,59.1,59.13,29511.0,53.2507,53.2777,53.2417,53.2687,29511.0
2020-02-13 15:20:00,59.13,59.17,59.12,59.15,53286.0,53.2687,53.3048,53.2597,53.2868,53286.0
2020-02-13 15:25:00,59.15,59.21,59.15,59.17,51073.0,53.2868,53.3408,53.2868,53.3048,51073.0
2020-02-13 15:30:00,59.17,59.23,59.16,59.21,96116.0,53.3048,53.3588,53.2958,53.3408,96116.0
2020-02-13 15:35:00,59.21,59.22,59.18,59.19,43061.0,53.3408,53.3498,53.3138,53.3228,43061.0
2020-02-13 15:40:00,59.2,59.23,59.18,59.2,94738.0,53.3318,53.3588,53.3138,53.3318,94738.0
2020-02-13 15:45:00,59.2,59.23,59.19,59.22,111150.0,53.3318,53.3588,53.3228,53.3498,111150.0
2020-02-13 15:50:00,59.22,59.37,59.22,59.34,230725.0,53.3498,53.4849,53.3498,53.4579,230725.0
2020-02-13 15:55:00,59.35,59.37,59.27,59.33,286474.0,53.4669,53.4849,53.3949,53.4489,286474.0
2020-02-14 09:30:00,59.02,59.17,58.98,59.02,320482.0,53.1696,53.3048,53.1336,53.1696,320482.0
2020-02-14 09:35:00,59.02,59.05,58.82,58.84,189609.0,53.1696,53.1967,52.9895,53.0075,189609.0
2020-02-14 09:40:00,58.83,58.83,58.53,58.56,171930.0,52.9985,52.9985,52.7282,52.7552,171930.0
2020-02-14 09:45:00,58.57,58.68,58.56,58.6,126929.0,52.7642,52.8633,52.7552,52.7913,126929.0
2020-02-14 09:50:00,58.6,58.66,58.53,58.58,116872.0,52.7913,52.8453,52.7282,52.7733,116872.0
2020-02-14 09:55:00,58.58,58.63,58.49,58.55,143958.0,52.7733,52.8183,52.6922,52.7462,143958.0
2020-02-14 10:00:00,58.55,58.59,58.44,58.47,101203.0,52.7462,52.7823,52.6471,52.6742,101203.0
2020-02-14 10:05:00,58.46,58.48,58.35,58.41,100571.0,52.6651,52.6832,52.5661,52.6201,100571.0
2020-02-14 10:10:00,58.41,58.42,58.28,58.35,119283.0,52.6201,52.6291,52.503,52.5661,119283.0
2020-02-14 10:15:00,58.35,58.44,58.31,58.38,80748.0,52.5661,52.6471,52.53,52.5931,80748.0
2020-02-14 10:20:00,58.38,58.44,58.35,58.42,65277.0,52.5931,52.6471,52.5661,52.6291,65277.0
2020-02-14 10:25:00,58.42,58.47,58.33,58.36,67039.0,52.6291,52.6742,52.548,52.5751,67039.0
2020-02-14 10:30:00,58.35,58.44,58.3,58.44,74327.0,52.5661,52.6471,52.521,52.6471,74327.0
2020-02-14 10:35:00,58.43,58.47,58.42,58.45,65087.0,52.6381,52.6742,52.6291,52.6561,65087.0
2020-02-14 10:40:00,58.46,58.56,58.4,58.47,80805.0,52.6651,52.7552,52.6111,52.6742,80805.0
2020-02-14 10:45:00,58.46,58.61,58.46,58.57,55945.0,52.6651,52.8003,52.6651,52.7642,55945.0
2020-02-14 10:50:00,58.57,58.57,58.49,58.52,44179.0,52.7642,52.7642,52.6922,52.7192,44179.0
2020-02-14 10:55:00,58.51,58.56,58.48,58.54,55570.0,52.7102,52.7552,52.6832,52.7372,55570.0
2020-02-14 11:00:00,58.55,58.57,58.49,58.49,42126.0,52.7462,52.7642,52.6922,52.6922,42126.0
2020-02-14 11:05:00,58.5,58.5,58.38,58.44,40058.0,52.7012,52.7012,52.5931,52.6471,40058.0
2020-02-14 11:10:00,58.43,58.51,58.42,58.44,33562.0,52.6381,52.7102,52.6291,52.6471,33562.0
2020-02-14 11:15:00,58.44,58.48,58.4,58.44,55926.0,52.6471,52.6832,52.6111,52.6471,55926.0
2020-02-14 11:20:00,58.43,58.44,58.4,58.42,43599.0,52.6381,52.6471,52.6111,52.6291,43599.0
2020-02-14 11:25:00,58.41,58.44,58.34,58.41,53635.0,52.6201,52.6471,52.557,52.6201,53635.0
2020-02-14 11:30:00,58.41,58.43,58.36,58.39,56791.0,52.6201,52.6381,52.5751,52.6021,56791.0
2020-02-14 11:35:00,58.39,58.47,58.33,58.35,47695.0,52.6021,52.6742,52.548,52.5661,47695.0
2020-02-14 11:40:00,58.34,58.4,58.31,58.32,50591.0,52.557,52.6111,52.53,52.539,50591.0
2020-02-14 11:45:00,58.33,58.33,58.26,58.26,54910.0,52.548,52.548,52.485,52.485,54910.0
2020-02-14 11:50:00,58.25,58.26,58.17,58.2,134668.0,52.476,52.485,52.4039,52.4309,134668.0
2020-02-14 11:55:00,58.2,58.21,58.15,58.18,90369.0,52.4309,52.4399,52.3859,52.4129,90369.0
2020-02-14 12:00:00,58.17,58.22,58.17,58.18,61032.0,52.4039,52.4489,52.4039,52.4129,61032.0
2020-02-14 12:05:00,58.19,58.21,58.15,58.15,93527.0,52.4219,52.4399,52.3859,52.3859,93527.0
2020-02-14 12:10:00,58.15,58.18,58.1,58.14,79327.0,52.3859,52.4129,52.3408,52.3769,79327.0
2020-02-14 12:15:00,58.14,58.15,58.11,58.12,44559.0,52.3769,52.3859,52.3498,52.3588,44559.0
2020-02-14 12:20:00,58.12,58.13,58.03,58.12,71862.0,52.3588,52.3679,52.2778,52.3588,71862.0
2020-02-14 12:25:00,58.13,58.24,58.12,58.23,62348.0,52.3679,52.467,52.3588,52.4579,62348.0
2020-02-14 12:30:00,58.23,58.35,58.22,58.29,59329.0,52.4579,52.5661,52.4489,52.512,59329.0
2020-02-14 12:35:00,58.28,58.29,58.19,58.19,45378.0,52.503,52.512,52.4219,52.4219,45378.0
2020-02-14 12:40:00,58.19,58.19,58.13,58.15,44255.0,52.4219,52.4219,52.3679,52.3859,44255.0
2020-02-14 12:45:00,58.16,58.16,58.09,58.13,54340.0,52.3949,52.3949,52.3318,52.3679,54340.0
2020-02-14 12:50:00,58.13,58.15,58.11,58.13,40008.0,52.3679,52.3859,52.3498,52.3679,40008.0
2020-02-14 12:55:00,58.13,58.13,58.05,58.1,29542.0,52.3679,52.3679,52.2958,52.3408,29542.0
2020-02-14 13:00:00,58.09,58.14,58.06,58.12,56730.0,52.3318,52.3769,52.3048,52.3588,56730.0
2020-02-14 13:05:00,58.13,58.18,58.07,58.07,72348.0,52.3679,52.4129,52.3138,52.3138,72348.0
2020-02-14 13:10:00,58.08,58.15,58.04,58.14,32683.0,52.3228,52.3859,52.2868,52.3769,32683.0
2020-02-14 13:15:00,58.13,58.15,58.04,58.05,45886.0,52.3679,52.3859,52.2868,52.2958,45886.0
2020-02-14 13:20:00,58.06,58.07,58.03,58.05,59542.0,52.3048,52.3138,52.2778,52.2958,59542.0
2020-02-14 13:25:00,58.04,58.06,58.0,58.03,55014.0,52.2868,52.3048,52.2507,52.2778,55014.0
2020-02-14 13:30:00,58.03,58.05,58.01,58.05,47012.0,52.2778,52.2958,52.2598,52.2958,47012.0
2020-02-14 13:35:00,58.04,58.08,58.02,58.04,47999.0,52.2868,52.3228,52.2688,52.2868,47999.0
2020-02-14 13:40:00,58.03,58.04,57.96,57.96,86363.0,52.2778,52.2868,52.2147,52.2147,86363.0
2020-02-14 13:45:00,57.96,57.97,57.91,57.93,68040.0,52.2147,52.2237,52.1697,52.1877,68040.0
2020-02-14 13:50:00,57.94,57.99,57.9,57.91,60985.0,52.1967,52.2417,52.1607,52.1697,60985.0
2020-02-14 13:55:00,57.92,57.94,57.89,57.91,52951.0,52.1787,52.1967,52.1516,52.1697,52951.0
2020-02-14 14:00:00,57.91,58.0,57.91,57.99,43770.0,52.1697,52.2507,52.1697,52.2417,43770.0
2020-02-14 14:05:00,58.0,58.04,57.99,58.03,59060.0,52.2507,52.2868,52.2417,52.2778,59060.0
2020-02-14 14:10:00,58.02,58.08,58.0,58.02,38312.0,52.2688,52.3228,52.2507,52.2688,38312.0
2020-02-14 14:15:00,58.01,58.02,57.9,57.94,61112.0,52.2598,52.2688,52.1607,52.1967,61112.0
2020-02-14 14:20:00,57.94,58.1,57.93,58.09,39921.0,52.1967,52.3408,52.1877,52.3318,39921.0
2020-02-14 14:25:00,58.1,58.1,58.03,58.04,43693.0,52.3408,52.3408,52.2778,52.2868,43693.0
2020-02-14 14:30:00,58.03,58.1,58.0,58.09,49703.0,52.2778,52.3408,52.2507,52.3318,49703.0
2020-02-14 14:35:00,58.09,58.19,58.09,58.13,48109.0,52.3318,52.4219,52.3318,52.3679,48109.0
2020-02-14 14:40:00,58.13,58.16,58.1,58.13,45015.0,52.3679,52.3949,52.3408,52.3679,45015.0
2020-02-14 14:45:00,58.13,58.13,58.06,58.12,47026.0,52.3679,52.3679,52.3048,52.3588,47026.0
2020-02-14 14:50:00,58.12,58.14,58.08,58.13,42195.0,52.3588,52.3769,52.3228,52.3679,42195.0
2020-02-14 14:55:00,58.13,58.13,58.1,58.1,33341.0,52.3679,52.3679,52.3408,52.3408,33341.0
2020-02-14 15:00:00,58.1,58.11,58.02,58.04,50657.0,52.3408,52.3498,52.2688,52.2868,50657.0
2020-02-14 15:05:00,58.04,58.04,57.97,58.0,46680.0,52.2868,52.2868,52.2237,52.2507,46680.0
2020-02-14 15:10:00,58.0,58.0,57.93,57.96,42234.0,52.2507,52.2507,52.1877,52.2147,42234.0
2020-02-14 15:15:00,57.97,57.97,57.88,57.89,61601.0,52.2237,52.2237,52.1426,52.1516,61601.0
2020-02-14 15:20:00,57.88,57.98,57.87,57.98,78966.0,52.1426,52.2327,52.1336,52.2327,78966.0
2020-02-14 15:25:00,57.97,58.01,57.97,57.98,69158.0,52.2237,52.2598,52.2237,52.2327,69158.0
2020-02-14 15:30:00,57.98,58.02,57.96,58.02,80143.0,52.2327,52.2688,52.2147,52.2688,80143.0
2020-02-14 15:35:00,58.02,58.11,58.01,58.06,70397.0,52.2688,52.3498,52.2598,52.3048,70397.0
2020-02-14 15:40:00,58.05,58.08,58.02,58.04,87993.0,52.2958,52.3228,52.2688,52.2868,87993.0
2020-02-14 15:45:00,58.04,58.15,58.03,58.14,139135.0,52.2868,52.3859,52.2778,52.3769,139135.0
2020-02-14 15:50:00,58.15,58.22,58.13,58.21,155388.0,52.3859,52.4489,52.3679,52.4399,155388.0
2020-02-14 15:55:00,58.22,58.23,58.09,58.2,449152.0,52.4489,52.4579,52.3318,52.4309,449152.0
2020-02-18 09:30:00,56.1,56.43,55.87,56.26,788324.0,50.5391,50.8364,50.3319,50.6832,788324.0
2020-02-18 09:35:00,56.26,56.38,56.02,56.38,257832.0,50.6832,50.7913,50.467,50.7913,257832.0
2020-02-18 09:40:00,56.39,56.42,56.25,56.34,298658.0,50.8003,50.8274,50.6742,50.7553,298658.0
2020-02-18 09:45:00,56.35,56.56,56.34,56.46,304428.0,50.7643,50.9535,50.7553,50.8634,304428.0
2020-02-18 09:50:00,56.45,56.53,56.35,56.5,339175.0,50.8544,50.9265,50.7643,50.8994,339175.0
2020-02-18 09:55:00,56.5,56.52,56.32,56.33,182637.0,50.8994,50.9174,50.7373,50.7463,182637.0
2020-02-18 10:00:00,56.33,56.4,56.26,56.34,207995.0,50.7463,50.8093,50.6832,50.7553,207995.0
2020-02-18 10:05:00,56.34,56.43,56.3,56.36,228946.0,50.7553,50.8364,50.7193,50.7733,228946.0
2020-02-18 10:10:00,56.36,56.36,56.16,56.21,235080.0,50.7733,50.7733,50.5931,50.6382,235080.0
2020-02-18 10:15:00,56.22,56.37,56.21,56.36,147358.0,50.6472,50.7823,50.6382,50.7733,147358.0
2020-02-18 10:20:00,56.37,56.39,56.3,56.37,93567.0,50.7823,50.8003,50.7193,50.7823,93567.0
2020-02-18 10:25:00,56.36,56.37,56.21,56.23,120859.0,50.7733,50.7823,50.6382,50.6562,120859.0
2020-02-18 10:30:00,56.23,56.3,56.19,56.26,158419.0,50.6562,50.7193,50.6202,50.6832,158419.0
2020-02-18 10:35:00,56.26,56.37,56.23,56.35,97775.0,50.6832,50.7823,50.6562,50.7643,97775.0
2020-02-18 10:40:00,56.35,56.37,56.3,56.37,68640.0,50.7643,50.7823,50.7193,50.7823,68640.0
2020-02-18 10:45:00,56.37,56.47,56.36,56.46,134001.0,50.7823,50.8724,50.7733,50.8634,134001.0
2020-02-18 10:50:00,56.46,56.46,56.36,56.38,71917.0,50.8634,50.8634,50.7733,50.7913,71917.0
2020-02-18 10:55:00,56.38,56.41,56.31,56.33,87358.0,50.7913,50.8184,50.7283,50.7463,87358.0
2020-02-18 11:00:00,56.33,56.36,56.3,56.36,54239.0,50.7463,50.7733,50.7193,50.7733,54239.0
2020-02-18 11:05:00,56.36,56.4,56.32,56.33,34017.0,50.7733,50.8093,50.7373,50.7463,34017.0
2020-02-18 11:10:00,56.34,56.38,56.27,56.28,90001.0,50.7553,50.7913,50.6922,50.7012,90001.0
2020-02-18 11:15:00,56.28,56.28,56.21,56.23,57896.0,50.7012,50.7012,50.6382,50.6562,57896.0
2020-02-18 11:20:00,56.23,56.26,56.2,56.22,99250.0,50.6562,50.6832,50.6292,50.6472,99250.0
2020-02-18 11:25:00,56.22,56.22,56.1,56.13,105914.0,50.6472,50.6472,50.5391,50.5661,105914.0
2020-02-18 11:30:00,56.13,56.18,56.1,56.13,122299.0,50.5661,50.6112,50.5391,50.5661,122299.0
2020-02-18 11:35:00,56.13,56.16,56.12,56.14,56927.0,50.5661,50.5931,50.5571,50.5751,56927.0
2020-02-18 11:40:00,56.14,56.17,56.1,56.11,63530.0,50.5751,50.6021,50.5391,50.5481,63530.0
2020-02-18 11:45:00,56.11,56.12,56.06,56.09,69529.0,50.5481,50.5571,50.503,50.5301,69529.0
2020-02-18 11:50:00,56.09,56.2,56.08,56.17,65000.0,50.5301,50.6292,50.5211,50.6021,65000.0
2020-02-18 11:55:00,56.17,56.17,56.03,56.04,48991.0,50.6021,50.6021,50.476,50.485,48991.0
2020-02-18 12:00:00,56.03,56.07,55.99,56.0,183914.0,50.476,50.5121,50.44,50.449,183914.0
2020-02-18 12:05:00,55.99,56.09,55.98,56.02,71443.0,50.44,50.5301,50.431,50.467,71443.0
2020-02-18 12:10:00,56.02,56.07,56.01,56.04,49822.0,50.467,50.5121,50.458,50.485,49822.0
2020-02-18 12:15:00,56.05,56.06,55.99,56.02,113440.0,50.494,50.503,50.44,50.467,113440.0
2020-02-18 12:20:00,56.01,56.04,55.99,55.99,51037.0,50.458,50.485,50.44,50.44,51037.0
2020-02-18 12:25:00,55.99,56.01,55.93,55.95,95663.0,50.44,50.458,50.3859,50.404,95663.0
2020-02-18 12:30:00,55.94,56.0,55.92,55.98,92669.0,50.3949,50.449,50.3769,50.431,92669.0
2020-02-18 12:35:00,55.98,55.99,55.95,55.95,54784.0,50.431,50.44,50.404,50.404,54784.0
2020-02-18 12:40:00,55.96,55.96,55.91,55.92,41691.0,50.413,50.413,50.3679,50.3769,41691.0
2020-02-18 12:45:00,55.93,55.99,55.91,55.95,51388.0,50.3859,50.44,50.3679,50.404,51388.0
2020-02-18 12:50:00,55.95,55.96,55.88,55.94,57844.0,50.404,50.413,50.3409,50.3949,57844.0
2020-02-18 12:55:00,55.94,55.98,55.94,55.98,31891.0,50.3949,50.431,50.3949,50.431,31891.0
2020-02-18 13:00:00,55.97,56.07,55.95,56.04,62159.0,50.422,50.5121,50.404,50.485,62159.0
2020-02-18 13:05:00,56.04,56.07,55.99,56.06,32793.0,50.485,50.5121,50.44,50.503,32793.0
2020-02-18 13:10:00,56.07,56.08,56.03,56.07,37327.0,50.5121,50.5211,50.476,50.5121,37327.0
2020-02-18 13:15:00,56.07,56.1,56.06,56.06,64815.0,50.5121,50.5391,50.503,50.503,64815.0
2020-02-18 13:20:00,56.06,56.06,56.0,56.01,31914.0,50.503,50.503,50.449,50.458,31914.0
2020-02-18 13:25:00,56.01,56.02,55.95,55.95,22802.0,50.458,50.467,50.404,50.404,22802.0
2020-02-18 13:30:00,55.96,56.01,55.95,55.98,34472.0,50.413,50.458,50.404,50.431,34472.0
2020-02-18 13:35:00,55.98,55.99,55.95,55.96,37551.0,50.431,50.44,50.404,50.413,37551.0
2020-02-18 13:40:00,55.96,55.97,55.94,55.95,37225.0,50.413,50.422,50.3949,50.404,37225.0
2020-02-18 13:45:00,55.95,55.97,55.9,55.91,110729.0,50.404,50.422,50.3589,50.3679,110729.0
2020-02-18 13:50:00,55.91,55.91,55.78,55.79,109872.0,50.3679,50.3679,50.2508,50.2598,109872.0
2020-02-18 13:55:00,55.78,55.81,55.77,55.8,66349.0,50.2508,50.2778,50.2418,50.2688,66349.0
2020-02-18 14:00:00,55.8,55.82,55.77,55.8,53215.0,50.2688,50.2868,50.2418,50.2688,53215.0
2020-02-18 14:05:00,55.79,55.8,55.66,55.67,138226.0,50.2598,50.2688,50.1427,50.1517,138226.0
2020-02-18 14:10:00,55.67,55.74,55.63,55.73,103619.0,50.1517,50.2148,50.1157,50.2058,103619.0
2020-02-18 14:15:00,55.73,55.87,55.73,55.87,91944.0,50.2058,50.3319,50.2058,50.3319,91944.0
2020-02-18 14:20:00,55.86,55.97,55.86,55.97,63265.0,50.3229,50.422,50.3229,50.422,63265.0
2020-02-18 14:25:00,55.98,56.01,55.96,55.97,42229.0,50.431,50.458,50.413,50.422,42229.0
2020-02-18 14:30:00,55.96,55.98,55.89,55.93,60795.0,50.413,50.431,50.3499,50.3859,60795.0
2020-02-18 14:35:00,55.92,55.96,55.92,55.94,44654.0,50.3769,50.413,50.3769,50.3949,44654.0
2020-02-18 14:40:00,55.94,55.96,55.91,55.95,40904.0,50.3949,50.413,50.3679,50.404,40904.0
2020-02-18 14:45:00,55.94,55.98,55.94,55.95,48927.0,50.3949,50.431,50.3949,50.404,48927.0
2020-02-18 14:50:00,55.96,55.97,55.91,55.91,51642.0,50.413,50.422,50.3679,50.3679,51642.0
2020-02-18 14:55:00,55.91,55.93,55.9,55.91,61760.0,50.3679,50.3859,50.3589,50.3679,61760.0
2020-02-18 15:00:00,55.9,55.92,55.87,55.9,76853.0,50.3589,50.3769,50.3319,50.3589,76853.0
2020-02-18 15:05:00,55.9,55.93,55.87,55.91,71908.0,50.3589,50.3859,50.3319,50.3679,71908.0
2020-02-18 15:10:00,55.91,55.97,55.9,55.97,62014.0,50.3679,50.422,50.3589,50.422,62014.0
2020-02-18 15:15:00,55.97,55.97,55.89,55.94,68377.0,50.422,50.422,50.3499,50.3949,68377.0
2020-02-18 15:20:00,55.93,55.93,55.91,55.93,54899.0,50.3859,50.3859,50.3679,50.3859,54899.0
2020-02-18 15:25:00,55.93,55.94,55.89,55.89,51753.0,50.3859,50.3949,50.3499,50.3499,51753.0
2020-02-18 15:30:00,55.89,55.9,55.82,55.87,131875.0,50.3499,50.3589,50.2868,50.3319,131875.0
2020-02-18 15:35:00,55.86,55.91,55.86,55.9,94780.0,50.3229,50.3679,50.3229,50.3589,94780.0
2020-02-18 15:40:00,55.89,55.91,55.86,55.91,124187.0,50.3499,50.3679,50.3229,50.3679,124187.0
2020-02-18 15:45:00,55.91,56.08,55.9,56.07,249017.0,50.3679,50.5211,50.3589,50.5121,249017.0
2020-02-18 15:50:00,56.06,56.14,56.04,56.14,243305.0,50.503,50.5751,50.485,50.5751,243305.0
2020-02-18 15:55:00,56.14,56.2,56.09,56.18,793969.0,50.5751,50.6292,50.5301,50.6112,793969.0
2020-02-19 09:30:00,57.25,57.25,57.0,57.2,626570.0,51.5751,51.5751,51.3499,51.53,626570.0
2020-02-19 09:35:00,57.2,57.36,57.15,57.32,310694.0,51.53,51.6742,51.485,51.6381,310694.0
2020-02-19 09:40:00,57.33,57.5,57.32,57.41,283924.0,51.6472,51.8003,51.6381,51.7192,283924.0
2020-02-19 09:45:00,57.41,57.5,57.39,57.5,183151.0,51.7192,51.8003,51.7012,51.8003,183151.0
2020-02-19 09:50:00,57.5,57.62,57.49,57.59,292238.0,51.8003,51.9084,51.7913,51.8814,292238.0
2020-02-19 09:55:00,57.59,57.61,57.5,57.54,181184.0,51.8814,51.8994,51.8003,51.8363,181184.0
2020-02-19 10:00:00,57.54,57.58,57.48,57.5,136863.0,51.8363,51.8724,51.7823,51.8003,136863.0
2020-02-19 10:05:00,57.5,57.58,57.44,57.52,118623.0,51.8003,51.8724,51.7463,51.8183,118623.0
2020-02-19 10:10:00,57.54,57.54,57.48,57.52,98353.0,51.8363,51.8363,51.7823,51.8183,98353.0
2020-02-19 10:15:00,57.52,57.58,57.51,57.58,90126.0,51.8183,51.8724,51.8093,51.8724,90126.0
2020-02-19 10:20:00,57.57,57.59,57.53,57.58,74215.0,51.8634,51.8814,51.8273,51.8724,74215.0
2020-02-19 10:25:00,57.57,57.61,57.5,57.61,157791.0,51.8634,51.8994,51.8003,51.8994,157791.0
2020-02-19 10:30:00,57.61,57.67,57.6,57.63,69030.0,51.8994,51.9535,51.8904,51.9174,69030.0
2020-02-19 10:35:00,57.63,57.66,57.58,57.64,110666.0,51.9174,51.9444,51.8724,51.9264,110666.0
2020-02-19 10:40:00,57.64,57.65,57.6,57.63,56903.0,51.9264,51.9354,51.8904,51.9174,56903.0
2020-02-19 10:45:00,57.63,57.63,57.59,57.61,50525.0,51.9174,51.9174,51.8814,51.8994,50525.0
2020-02-19 10:50:00,57.61,57.64,57.58,57.62,62051.0,51.8994,51.9264,51.8724,51.9084,62051.0
2020-02-19 10:55:00,57.63,57.64,57.6,57.63,38349.0,51.9174,51.9264,51.8904,51.9174,38349.0
2020-02-19 11:00:00,57.63,57.68,57.61,57.65,76045.0,51.9174,51.9625,51.8994,51.9354,76045.0
2020-02-19 11:05:00,57.65,57.67,57.64,57.67,29055.0,51.9354,51.9535,51.9264,51.9535,29055.0
2020-02-19 11:10:00,57.67,57.73,57.66,57.73,81268.0,51.9535,52.0075,51.9444,52.0075,81268.0
2020-02-19 11:15:00,57.73,57.77,57.67,57.76,91164.0,52.0075,52.0435,51.9535,52.0345,91164.0
2020-02-19 11:20:00,57.77,57.77,57.72,57.77,31636.0,52.0435,52.0435,51.9985,52.0435,31636.0
2020-02-19 11:25:00,57.77,57.8,57.76,57.79,72328.0,52.0435,52.0706,52.0345,52.0616,72328.0
2020-02-19 11:30:00,57.78,57.78,57.7,57.7,43508.0,52.0526,52.0526,51.9805,51.9805,43508.0
2020-02-19 11:35:00,57.71,57.77,57.7,57.73,50978.0,51.9895,52.0435,51.9805,52.0075,50978.0
2020-02-19 11:40:00,57.73,57.78,57.72,57.77,83716.0,52.0075,52.0526,51.9985,52.0435,83716.0
2020-02-19 11:45:00,57.78,57.81,57.76,57.8,51964.0,52.0526,52.0796,52.0345,52.0706,51964.0
2020-02-19 11:50:00,57.8,57.81,57.71,57.73,38846.0,52.0706,52.0796,51.9895,52.0075,38846.0
2020-02-19 11:55:00,57.73,57.78,57.72,57.77,47967.0,52.0075,52.0526,51.9985,52.0435,47967.0
2020-02-19 12:00:00,57.77,57.77,57.7,57.72,38097.0,52.0435,52.0435,51.9805,51.9985,38097.0
2020-02-19 12:05:00,57.71,57.72,57.68,57.68,45787.0,51.9895,51.9985,51.9625,51.9625,45787.0
2020-02-19 12:10:00,57.68,57.76,57.68,57.76,34070.0,51.9625,52.0345,51.9625,52.0345,34070.0
2020-02-19 12:15:00,57.75,57.78,57.74,57.77,35564.0,52.0255,52.0526,52.0165,52.0435,35564.0
2020-02-19 12:20:00,57.77,57.77,57.73,57.76,24562.0,52.0435,52.0435,52.0075,52.0345,24562.0
2020-02-19 12:25:00,57.75,57.78,57.75,57.75,34468.0,52.0255,52.0526,52.0255,52.0255,34468.0
2020-02-19 12:30:00,57.75,57.78,57.75,57.78,24708.0,52.0255,52.0526,52.0255,52.0526,24708.0
2020-02-19 12:35:00,57.78,57.78,57.75,57.78,38198.0,52.0526,52.0526,52.0255,52.0526,38198.0
2020-02-19 12:40:00,57.78,57.84,57.75,57.82,52111.0,52.0526,52.1066,52.0255,52.0886,52111.0
2020-02-19 12:45:00,57.82,57.87,57.81,57.86,37697.0,52.0886,52.1336,52.0796,52.1246,37697.0
2020-02-19 12:50:00,57.85,57.94,57.85,57.88,87178.0,52.1156,52.1967,52.1156,52.1426,87178.0
2020-02-19 12:55:00,57.87,57.88,57.84,57.86,35219.0,52.1336,52.1426,52.1066,52.1246,35219.0
2020-02-19 13:00:00,57.85,57.86,57.82,57.82,28170.0,52.1156,52.1246,52.0886,52.0886,28170.0
2020-02-19 13:05:00,57.83,57.83,57.78,57.79,41890.0,52.0976,52.0976,52.0526,52.0616,41890.0
2020-02-19 13:10:00,57.79,57.81,57.78,57.8,46926.0,52.0616,52.0796,52.0526,52.0706,46926.0
2020-02-19 13:15:00,57.8,57.81,57.78,57.79,36026.0,52.0706,52.0796,52.0526,52.0616,36026.0
2020-02-19 13:20:00,57.79,57.82,57.77,57.77,32254.0,52.0616,52.0886,52.0435,52.0435,32254.0
2020-02-19 13:25:00,57.78,57.8,57.77,57.79,30843.0,52.0526,52.0706,52.0435,52.0616,30843.0
2020-02-19 13:30:00,57.79,57.82,57.77,57.8,85113.0,52.0616,52.0886,52.0435,52.0706,85113.0
2020-02-19 13:35:00,57.81,57.82,57.8,57.81,20645.0,52.0796,52.0886,52.0706,52.0796,20645.0
2020-02-19 13:40:00,57.8,57.82,57.77,57.77,60369.0,52.0706,52.0886,52.0435,52.0435,60369.0
2020-02-19 13:45:00,57.78,57.83,57.78,57.82,73441.0,52.0526,52.0976,52.0526,52.0886,73441.0
2020-02-19 13:50:00,57.83,57.83,57.75,57.76,43229.0,52.0976,52.0976,52.0255,52.0345,43229.0
2020-02-19 13:55:00,57.76,57.77,57.72,57.72,29168.0,52.0345,52.0435,51.9985,51.9985,29168.0
2020-02-19 14:00:00,57.72,57.72,57.64,57.69,52910.0,51.9985,51.9985,51.9264,51.9715,52910.0
2020-02-19 14:05:00,57.7,57.7,57.67,57.68,52148.0,51.9805,51.9805,51.9535,51.9625,52148.0
2020-02-19 14:10:00,57.67,57.7,57.64,57.67,56357.0,51.9535,51.9805,51.9264,51.9535,56357.0
2020-02-19 14:15:00,57.67,57.75,57.66,57.74,56562.0,51.9535,52.0255,51.9444,52.0165,56562.0
2020-02-19 14:20:00,57.75,57.85,57.69,57.73,175191.0,52.0255,52.1156,51.9715,52.0075,175191.0
2020-02-19 14:25:00,57.73,57.75,57.68,57.69,28802.0,52.0075,52.0255,51.9625,51.9715,28802.0
2020-02-19 14:30:00,57.69,57.7,57.67,57.67,29264.0,51.9715,51.9805,51.9535,51.9535,29264.0
2020-02-19 14:35:00,57.68,57.72,57.67,57.69,39792.0,51.9625,51.9985,51.9535,51.9715,39792.0
2020-02-19 14:40:00,57.69,57.74,57.68,57.73,64598.0,51.9715,52.0165,51.9625,52.0075,64598.0
2020-02-19 14:45:00,57.73,57.77,57.71,57.77,42348.0,52.0075,52.0435,51.9895,52.0435,42348.0
2020-02-19 14:50:00,57.77,57.81,57.74,57.77,35829.0,52.0435,52.0796,52.0165,52.0435,35829.0
2020-02-19 14:55:00,57.77,57.77,57.67,57.68,60830.0,52.0435,52.0435,51.9535,51.9625,60830.0
2020-02-19 15:00:00,57.68,57.77,57.67,57.72,40716.0,51.9625,52.0435,51.9535,51.9985,40716.0
2020-02-19 15:05:00,57.73,57.73,57.68,57.69,53528.0,52.0075,52.0075,51.9625,51.9715,53528.0
2020-02-19 15:10:00,57.69,57.7,57.67,57.68,40604.0,51.9715,51.9805,51.9535,51.9625,40604.0
2020-02-19 15:15:00,57.67,57.7,57.67,57.7,32019.0,51.9535,51.9805,51.9535,51.9805,32019.0
2020-02-19 15:20:00,57.7,57.83,57.69,57.79,81331.0,51.9805,52.0976,51.9715,52.0616,81331.0
2020-02-19 15:25:00,57.78,57.79,57.75,57.79,71013.0,52.0526,52.0616,52.0255,52.0616,71013.0
2020-02-19 15:30:00,57.79,57.79,57.68,57.7,98782.0,52.0616,52.0616,51.9625,51.9805,98782.0
2020-02-19 15:35:00,57.7,57.74,57.69,57.72,55912.0,51.9805,52.0165,51.9715,51.9985,55912.0
2020-02-19 15:40:00,57.72,57.76,57.69,57.69,83951.0,51.9985,52.0345,51.9715,51.9715,83951.0
2020-02-19 15:45:00,57.7,57.72,57.62,57.63,165418.0,51.9805,51.9985,51.9084,51.9174,165418.0
2020-02-19 15:50:00,57.63,57.64,57.59,57.62,207246.0,51.9174,51.9264,51.8814,51.9084,207246.0
2020-02-19 15:55:00,57.62,57.69,57.61,57.64,353406.0,51.9084,51.9715,51.8994,51.9264,353406.0
2020-02-20 09:30:00,56.94,57.04,56.81,56.83,294678.0,51.2958,51.3859,51.1787,51.1967,294678.0
2020-02-20 09:35:00,56.83,56.85,56.66,56.75,108339.0,51.1967,51.2147,51.0436,51.1247,108339.0
2020-02-20 09:40:00,56.75,56.75,56.62,56.62,93514.0,51.1247,51.1247,51.0075,51.0075,93514.0
2020-02-20 09:45:00,56.63,56.71,56.58,56.64,97385.0,51.0165,51.0886,50.9715,51.0256,97385.0
2020-02-20 09:50:00,56.64,56.7,56.63,56.68,132799.0,51.0256,51.0796,51.0165,51.0616,132799.0
2020-02-20 09:55:00,56.68,56.77,56.62,56.62,117995.0,51.0616,51.1427,51.0075,51.0075,117995.0
2020-02-20 10:00:00,56.63,56.69,56.59,56.59,109641.0,51.0165,51.0706,50.9805,50.9805,109641.0
2020-02-20 10:05:00,56.6,56.66,56.59,56.62,52256.0,50.9895,51.0436,50.9805,51.0075,52256.0
2020-02-20 10:10:00,56.63,56.71,56.62,56.63,43070.0,51.0165,51.0886,51.0075,51.0165,43070.0
2020-02-20 10:15:00,56.63,56.65,56.6,56.61,71830.0,51.0165,51.0346,50.9895,50.9985,71830.0
2020-02-20 10:20:00,56.61,56.62,56.45,56.45,165292.0,50.9985,51.0075,50.8544,50.8544,165292.0
2020-02-20 10:25:00,56.44,56.53,56.43,56.45,64140.0,50.8454,50.9265,50.8364,50.8544,64140.0
2020-02-20 10:30:00,56.45,56.59,56.42,56.57,47211.0,50.8544,50.9805,50.8274,50.9625,47211.0
2020-02-20 10:35:00,56.56,56.62,56.53,56.61,61853.0,50.9535,51.0075,50.9265,50.9985,61853.0
2020-02-20 10:40:00,56.6,56.63,56.6,56.6,36528.0,50.9895,51.0165,50.9895,50.9895,36528.0
2020-02-20 10:45:00,56.61,56.61,56.51,56.51,18375.0,50.9985,50.9985,50.9084,50.9084,18375.0
2020-02-20 10:50:00,56.51,56.52,56.43,56.43,30842.0,50.9084,50.9174,50.8364,50.8364,30842.0
2020-02-20 10:55:00,56.44,56.44,56.4,56.42,50811.0,50.8454,50.8454,50.8093,50.8274,50811.0
2020-02-20 11:00:00,56.42,56.43,56.33,56.35,47686.0,50.8274,50.8364,50.7463,50.7643,47686.0
2020-02-20 11:05:00,56.36,56.36,56.23,56.24,64929.0,50.7733,50.7733,50.6562,50.6652,64929.0
2020-02-20 11:10:00,56.24,56.51,56.22,56.34,425630.0,50.6652,50.9084,50.6472,50.7553,425630.0
2020-02-20 11:15:00,56.33,56.36,56.19,56.27,70724.0,50.7463,50.7733,50.6202,50.6922,70724.0
2020-02-20 11:20:00,56.26,56.29,56.21,56.26,60453.0,50.6832,50.7102,50.6382,50.6832,60453.0
2020-02-20 11:25:00,56.26,56.26,56.12,56.12,111894.0,50.6832,50.6832,50.5571,50.5571,111894.0
2020-02-20 11:30:00,56.11,56.18,55.81,55.91,260659.0,50.5481,50.6112,50.2778,50.3679,260659.0
2020-02-20 11:35:00,55.9,56.16,55.84,56.13,80617.0,50.3589,50.5931,50.3049,50.5661,80617.0
2020-02-20 11:40:00,56.13,56.21,56.02,56.05,138812.0,50.5661,50.6382,50.467,50.494,138812.0
2020-02-20 11:45:00,56.07,56.08,55.9,55.91,176378.0,50.5121,50.5211,50.3589,50.3679,176378.0
2020-02-20 11:50:00,55.9,56.24,55.9,56.24,86313.0,50.3589,50.6652,50.3589,50.6652,86313.0
2020-02-20 11:55:00,56.23,56.29,56.04,56.04,59862.0,50.6562,50.7102,50.485,50.485,59862.0
2020-02-20 12:00:00,56.03,56.06,55.91,55.95,77556.0,50.476,50.503,50.3679,50.404,77556.0
2020-02-20 12:05:00,55.96,56.03,55.96,55.96,31868.0,50.413,50.476,50.413,50.413,31868.0
2020-02-20 12:10:00,55.96,56.24,55.96,56.21,43106.0,50.413,50.6652,50.413,50.6382,43106.0
2020-02-20 12:15:00,56.2,56.24,56.13,56.15,37512.0,50.6292,50.6652,50.5661,50.5841,37512.0
2020-02-20 12:20:00,56.15,56.18,56.11,56.11,28883.0,50.5841,50.6112,50.5481,50.5481,28883.0
2020-02-20 12:25:00,56.12,56.17,56.08,56.09,44020.0,50.5571,50.6021,50.5211,50.5301,44020.0
2020-02-20 12:30:00,56.1,56.2,56.06,56.16,36239.0,50.5391,50.6292,50.503,50.5931,36239.0
2020-02-20 12:35:00,56.16,56.16,56.02,56.04,35186.0,50.5931,50.5931,50.467,50.485,35186.0
2020-02-20 12:40:00,56.04,56.07,56.01,56.02,33462.0,50.485,50.5121,50.458,50.467,33462.0
2020-02-20 12:45:00,56.02,56.09,55.98,56.03,27071.0,50.467,50.5301,50.431,50.476,27071.0
2020-02-20 12:50:00,56.03,56.07,56.0,56.05,29209.0,50.476,50.5121,50.449,50.494,29209.0
2020-02-20 12:55:00,56.04,56.15,56.04,56.14,78851.0,50.485,50.5841,50.485,50.5751,78851.0
2020-02-20 13:00:00,56.13,56.16,56.11,56.14,33585.0,50.5661,50.5931,50.5481,50.5751,33585.0
2020-02-20 13:05:00,56.13,56.23,56.13,56.23,35199.0,50.5661,50.6562,50.5661,50.6562,35199.0
2020-02-20 13:10:00,56.23,56.33,56.21,56.31,77234.0,50.6562,50.7463,50.6382,50.7283,77234.0
2020-02-20 13:15:00,56.32,56.34,56.19,56.2,42940.0,50.7373,50.7553,50.6202,50.6292,42940.0
2020-02-20 13:20:00,56.2,56.23,56.18,56.2,35369.0,50.6292,50.6562,50.6112,50.6292,35369.0
2020-02-20 13:25:00,56.2,56.26,56.17,56.23,59620.0,50.6292,50.6832,50.6021,50.6562,59620.0
2020-02-20 13:30:00,56.23,56.29,56.22,56.29,34206.0,50.6562,50.7102,50.6472,50.7102,34206.0
2020-02-20 13:35:00,56.28,56.29,56.14,56.17,28115.0,50.7012,50.7102,50.5751,50.6021,28115.0
2020-02-20 13:40:00,56.17,56.19,56.1,56.12,32405.0,50.6021,50.6202,50.5391,50.5571,32405.0
2020-02-20 13:45:00,56.11,56.2,56.09,56.14,32959.0,50.5481,50.6292,50.5301,50.5751,32959.0
2020-02-20 13:50:00,56.14,56.18,56.13,56.15,26705.0,50.5751,50.6112,50.5661,50.5841,26705.0
2020-02-20 13:55:00,56.16,56.17,56.11,56.13,37148.0,50.5931,50.6021,50.5481,50.5661,37148.0
2020-02-20 14:00:00,56.13,56.27,56.13,56.26,49451.0,50.5661,50.6922,50.5661,50.6832,49451.0
2020-02-20 14:05:00,56.26,56.35,56.25,56.32,51067.0,50.6832,50.7643,50.6742,50.7373,51067.0
2020-02-20 14:10:00,56.32,56.41,56.32,56.38,67750.0,50.7373,50.8184,50.7373,50.7913,67750.0
2020-02-20 14:15:00,56.37,56.4,56.34,56.35,25504.0,50.7823,50.8093,50.7553,50.7643,25504.0
2020-02-20 14:20:00,56.35,56.38,56.35,56.37,14314.0,50.7643,50.7913,50.7643,50.7823,14314.0
2020-02-20 14:25:00,56.38,56.38,56.33,56.33,26672.0,50.7913,50.7913,50.7463,50.7463,26672.0
2020-02-20 14:30:00,56.34,56.43,56.32,56.43,31552.0,50.7553,50.8364,50.7373,50.8364,31552.0
2020-02-20 14:35:00,56.43,56.51,56.41,56.51,49654.0,50.8364,50.9084,50.8184,50.9084,49654.0
2020-02-20 14:40:00,56.51,56.51,56.44,56.47,82857.0,50.9084,50.9084,50.8454,50.8724,82857.0
2020-02-20 14:45:00,56.46,56.48,56.45,56.46,21771.0,50.8634,50.8814,50.8544,50.8634,21771.0
2020-02-20 14:50:00,56.46,56.46,56.38,56.39,31630.0,50.8634,50.8634,50.7913,50.8003,31630.0
2020-02-20 14:55:00,56.39,56.44,56.39,56.4,29782.0,50.8003,50.8454,50.8003,50.8093,29782.0
2020-02-20 15:00:00,56.41,56.42,56.34,56.35,32729.0,50.8184,50.8274,50.7553,50.7643,32729.0
2020-02-20 15:05:00,56.35,56.39,56.33,56.33,31497.0,50.7643,50.8003,50.7463,50.7463,31497.0
2020-02-20 15:10:00,56.34,56.34,56.26,56.28,69136.0,50.7553,50.7553,50.6832,50.7012,69136.0
2020-02-20 15:15:00,56.28,56.32,56.26,56.31,36276.0,50.7012,50.7373,50.6832,50.7283,36276.0
2020-02-20 15:20:00,56.31,56.42,56.3,56.42,68315.0,50.7283,50.8274,50.7193,50.8274,68315.0
2020-02-20 15:25:00,56.41,56.42,56.37,56.38,26420.0,50.8184,50.8274,50.7823,50.7913,26420.0
2020-02-20 15:30:00,56.37,56.45,56.37,56.44,54944.0,50.7823,50.8544,50.7823,50.8454,54944.0
2020-02-20 15:35:00,56.44,56.45,56.4,56.42,70006.0,50.8454,50.8544,50.8093,50.8274,70006.0
2020-02-20 15:40:00,56.42,56.52,56.41,56.49,115657.0,50.8274,50.9174,50.8184,50.8904,115657.0
2020-02-20 15:45:00,56.5,56.5,56.31,56.32,113411.0,50.8994,50.8994,50.7283,50.7373,113411.0
2020-02-20 15:50:00,56.32,56.43,56.31,56.43,230835.0,50.7373,50.8364,50.7283,50.8364,230835.0
2020-02-20 15:55:00,56.43,56.49,56.4,56.47,295651.0,50.8364,50.8904,50.8093,50.8724,295651.0
2020-02-21 09:30:00,56.65,56.65,56.27,56.29,365735.0,51.0346,51.0346,50.6922,50.7102,365735.0
2020-02-21 09:35:00,56.29,56.29,56.11,56.12,139287.0,50.7102,50.7102,50.5481,50.5571,139287.0
2020-02-21 09:40:00,56.13,56.15,55.91,55.98,174572.0,50.5661,50.5841,50.3679,50.431,174572.0
2020-02-21 09:45:00,55.97,55.97,55.63,55.69,177314.0,50.422,50.422,50.1157,50.1697,177314.0
2020-02-21 09:50:00,55.7,55.87,55.69,55.81,130907.0,50.1787,50.3319,50.1697,50.2778,130907.0
2020-02-21 09:55:00,55.82,55.99,55.73,55.85,140072.0,50.2868,50.44,50.2058,50.3139,140072.0
2020-02-21 10:00:00,55.85,55.93,55.7,55.73,86845.0,50.3139,50.3859,50.1787,50.2058,86845.0
2020-02-21 10:05:00,55.74,55.88,55.71,55.85,58160.0,50.2148,50.3409,50.1877,50.3139,58160.0
2020-02-21 10:10:00,55.86,55.91,55.78,55.84,80534.0,50.3229,50.3679,50.2508,50.3049,80534.0
2020-02-21 10:15:00,55.84,56.02,55.83,55.98,66507.0,50.3049,50.467,50.2958,50.431,66507.0
2020-02-21 10:20:00,55.98,56.15,55.97,56.11,38945.0,50.431,50.5841,50.422,50.5481,38945.0
2020-02-21 10:25:00,56.11,56.12,55.97,56.0,32177.0,50.5481,50.5571,50.422,50.449,32177.0
2020-02-21 10:30:00,55.99,55.99,55.81,55.81,48659.0,50.44,50.44,50.2778,50.2778,48659.0
2020-02-21 10:35:00,55.81,55.95,55.8,55.89,55133.0,50.2778,50.404,50.2688,50.3499,55133.0
2020-02-21 10:40:00,55.9,55.98,55.8,55.94,76414.0,50.3589,50.431,50.2688,50.3949,76414.0
2020-02-21 10:45:00,55.93,56.19,55.86,56.14,153308.0,50.3859,50.6202,50.3229,50.5751,153308.0
2020-02-21 10:50:00,56.14,56.21,56.11,56.17,44547.0,50.5751,50.6382,50.5481,50.6021,44547.0
2020-02-21 10:55:00,56.18,56.23,56.1,56.11,76919.0,50.6112,50.6562,50.5391,50.5481,76919.0
2020-02-21 11:00:00,56.11,56.12,56.01,56.02,51746.0,50.5481,50.5571,50.458,50.467,51746.0
2020-02-21 11:05:00,56.02,56.05,55.94,55.97,39665.0,50.467,50.494,50.3949,50.422,39665.0
2020-02-21 11:10:00,55.97,56.03,55.96,56.02,48847.0,50.422,50.476,50.413,50.467,48847.0
2020-02-21 11:15:00,56.01,56.03,55.97,55.98,72936.0,50.458,50.476,50.422,50.431,72936.0
2020-02-21 11:20:00,55.98,56.03,55.94,55.99,70301.0,50.431,50.476,50.3949,50.44,70301.0
2020-02-21 11:25:00,55.98,56.02,55.95,56.0,33317.0,50.431,50.467,50.404,50.449,33317.0
2020-02-21 11:30:00,56.0,56.1,56.0,56.03,59974.0,50.449,50.5391,50.449,50.476,59974.0
2020-02-21 11:35:00,56.03,56.03,55.98,56.02,36908.0,50.476,50.476,50.431,50.467,36908.0
2020-02-21 11:40:00,56.02,56.08,56.0,56.01,54136.0,50.467,50.5211,50.449,50.458,54136.0
2020-02-21 11:45:00,56.02,56.05,56.0,56.03,26129.0,50.467,50.494,50.449,50.476,26129.0
2020-02-21 11:50:00,56.04,56.07,56.02,56.05,41461.0,50.485,50.5121,50.467,50.494,41461.0
2020-02-21 11:55:00,56.05,56.06,56.02,56.02,28370.0,50.494,50.503,50.467,50.467,28370.0
2020-02-21 12:00:00,56.02,56.08,56.02,56.07,46056.0,50.467,50.5211,50.467,50.5121,46056.0
2020-02-21 12:05:00,56.08,56.09,56.0,56.0,45369.0,50.5211,50.5301,50.449,50.449,45369.0
2020-02-21 12:10:00,56.0,56.05,56.0,56.02,65054.0,50.449,50.494,50.449,50.467,65054.0
2020-02-21 12:15:00,56.02,56.02,55.98,55.99,28077.0,50.467,50.467,50.431,50.44,28077.0
2020-02-21 12:20:00,55.99,56.02,55.97,55.97,32245.0,50.44,50.467,50.422,50.422,32245.0
2020-02-21 12:25:00,55.96,55.98,55.93,55.94,19025.0,50.413,50.431,50.3859,50.3949,19025.0
2020-02-21 12:30:00,55.93,55.94,55.84,55.89,34521.0,50.3859,50.3949,50.3049,50.3499,34521.0
2020-02-21 12:35:00,55.89,55.97,55.88,55.97,13262.0,50.3499,50.422,50.3409,50.422,13262.0
2020-02-21 12:40:00,55.97,55.97,55.9,55.94,18627.0,50.422,50.422,50.3589,50.3949,18627.0
2020-02-21 12:45:00,55.93,55.93,55.85,55.87,16109.0,50.3859,50.3859,50.3139,50.3319,16109.0
2020-02-21 12:50:00,55.87,55.88,55.81,55.81,19547.0,50.3319,50.3409,50.2778,50.2778,19547.0
2020-02-21 12:55:00,55.81,55.86,55.8,55.83,17439.0,50.2778,50.3229,50.2688,50.2958,17439.0
2020-02-21 13:00:00,55.82,55.91,55.81,55.9,21869.0,50.2868,50.3679,50.2778,50.3589,21869.0
2020-02-21 13:05:00,55.89,55.9,55.82,55.83,14939.0,50.3499,50.3589,50.2868,50.2958,14939.0
2020-02-21 13:10:00,55.83,55.84,55.76,55.76,22963.0,50.2958,50.3049,50.2328,50.2328,22963.0
2020-02-21 13:15:00,55.77,55.82,55.76,55.8,17975.0,50.2418,50.2868,50.2328,50.2688,17975.0
2020-02-21 13:20:00,55.81,55.86,55.79,55.82,61511.0,50.2778,50.3229,50.2598,50.2868,61511.0
2020-02-21 13:25:00,55.82,55.86,55.77,55.77,41950.0,50.2868,50.3229,50.2418,50.2418,41950.0
2020-02-21 13:30:00,55.78,55.78,55.75,55.76,41177.0,50.2508,50.2508,50.2238,50.2328,41177.0
2020-02-21 13:35:00,55.75,55.77,55.72,55.76,47266.0,50.2238,50.2418,50.1968,50.2328,47266.0
2020-02-21 13:40:00,55.76,55.77,55.7,55.74,82386.0,50.2328,50.2418,50.1787,50.2148,82386.0
2020-02-21 13:45:00,55.74,55.74,55.62,55.63,77718.0,50.2148,50.2148,50.1067,50.1157,77718.0
2020-02-21 13:50:00,55.62,55.66,55.57,55.58,43816.0,50.1067,50.1427,50.0616,50.0706,43816.0
2020-02-21 13:55:00,55.57,55.71,55.56,55.7,50119.0,50.0616,50.1877,50.0526,50.1787,50119.0
2020-02-21 14:00:00,55.69,55.76,55.65,55.74,188267.0,50.1697,50.2328,50.1337,50.2148,188267.0
2020-02-21 14:05:00,55.74,55.74,55.59,55.6,81649.0,50.2148,50.2148,50.0796,50.0886,81649.0
2020-02-21 14:10:00,55.61,55.65,55.58,55.63,37236.0,50.0977,50.1337,50.0706,50.1157,37236.0
2020-02-21 14:15:00,55.64,55.64,55.57,55.6,46037.0,50.1247,50.1247,50.0616,50.0886,46037.0
2020-02-21 14:20:00,55.59,55.67,55.58,55.6,42652.0,50.0796,50.1517,50.0706,50.0886,42652.0
2020-02-21 14:25:00,55.61,55.68,55.6,55.65,23975.0,50.0977,50.1607,50.0886,50.1337,23975.0
2020-02-21 14:30:00,55.66,55.71,55.62,55.63,26282.0,50.1427,50.1877,50.1067,50.1157,26282.0
2020-02-21 14:35:00,55.63,55.64,55.6,55.6,27667.0,50.1157,50.1247,50.0886,50.0886,27667.0
2020-02-21 14:40:00,55.61,55.72,55.59,55.67,117229.0,50.0977,50.1968,50.0796,50.1517,117229.0
2020-02-21 14:45:00,55.67,55.67,55.6,55.61,25598.0,50.1517,50.1517,50.0886,50.0977,25598.0
2020-02-21 14:50:00,55.61,55.68,55.6,55.61,46441.0,50.0977,50.1607,50.0886,50.0977,46441.0
2020-02-21 14:55:00,55.6,55.67,55.59,55.63,63657.0,50.0886,50.1517,50.0796,50.1157,63657.0
2020-02-21 15:00:00,55.63,55.65,55.57,55.59,56369.0,50.1157,50.1337,50.0616,50.0796,56369.0
2020-02-21 15:05:00,55.59,55.63,55.56,55.63,61978.0,50.0796,50.1157,50.0526,50.1157,61978.0
2020-02-21 15:10:00,55.63,55.66,55.61,55.62,43498.0,50.1157,50.1427,50.0977,50.1067,43498.0
2020-02-21 15:15:00,55.61,55.62,55.57,55.57,44051.0,50.0977,50.1067,50.0616,50.0616,44051.0
2020-02-21 15:20:00,55.57,55.65,55.55,55.62,71052.0,50.0616,50.1337,50.0436,50.1067,71052.0
2020-02-21 15:25:00,55.63,55.63,55.56,55.58,57166.0,50.1157,50.1157,50.0526,50.0706,57166.0
2020-02-21 15:30:00,55.58,55.61,55.51,55.54,69381.0,50.0706,50.0977,50.0076,50.0346,69381.0
2020-02-21 15:35:00,55.54,55.6,55.53,55.6,85957.0,50.0346,50.0886,50.0256,50.0886,85957.0
2020-02-21 15:40:00,55.6,55.61,55.57,55.58,112963.0,50.0886,50.0977,50.0616,50.0706,112963.0
2020-02-21 15:45:00,55.58,55.71,55.57,55.69,233473.0,50.0706,50.1877,50.0616,50.1697,233473.0
2020-02-21 15:50:00,55.69,55.8,55.66,55.68,291918.0,50.1697,50.2688,50.1427,50.1607,291918.0
2020-02-21 15:55:00,55.67,55.72,55.55,55.59,429859.0,50.1517,50.1968,50.0436,50.0796,429859.0
2020-02-24 09:30:00,53.55,53.93,53.18,53.85,609373.0,48.2419,48.5842,47.9085,48.5121,609373.0
2020-02-24 09:35:00,53.85,53.95,53.79,53.82,240875.0,48.5121,48.6022,48.4581,48.4851,240875.0
2020-02-24 09:40:00,53.81,54.09,53.73,54.08,223661.0,48.4761,48.7283,48.404,48.7193,223661.0
2020-02-24 09:45:00,54.08,54.34,54.01,54.32,183531.0,48.7193,48.9535,48.6563,48.9355,183531.0
2020-02-24 09:50:00,54.31,54.41,54.14,54.32,209596.0,48.9265,49.0166,48.7734,48.9355,209596.0
2020-02-24 09:55:00,54.31,54.38,54.24,54.38,191228.0,48.9265,48.9896,48.8635,48.9896,191228.0
2020-02-24 10:00:00,54.37,54.37,54.1,54.1,133460.0,48.9806,48.9806,48.7373,48.7373,133460.0
2020-02-24 10:05:00,54.12,54.21,54.1,54.18,93158.0,48.7554,48.8364,48.7373,48.8094,93158.0
2020-02-24 10:10:00,54.17,54.56,54.14,54.54,218100.0,48.8004,49.1517,48.7734,49.1337,218100.0
2020-02-24 10:15:00,54.53,54.56,54.27,54.3,134054.0,49.1247,49.1517,48.8905,48.9175,134054.0
2020-02-24 10:20:00,54.29,54.3,54.13,54.13,79825.0,48.9085,48.9175,48.7644,48.7644,79825.0
2020-02-24 10:25:00,54.13,54.17,54.01,54.04,95964.0,48.7644,48.8004,48.6563,48.6833,95964.0
2020-02-24 10:30:00,54.03,54.03,53.9,53.91,165805.0,48.6743,48.6743,48.5572,48.5662,165805.0
2020-02-24 10:35:00,53.91,54.04,53.91,53.94,138984.0,48.5662,48.6833,48.5662,48.5932,138984.0
2020-02-24 10:40:00,53.93,54.08,53.87,54.06,164301.0,48.5842,48.7193,48.5301,48.7013,164301.0
2020-02-24 10:45:00,54.06,54.17,53.98,54.15,47430.0,48.7013,48.8004,48.6292,48.7824,47430.0
2020-02-24 10:50:00,54.19,54.29,54.14,54.26,33020.0,48.8184,48.9085,48.7734,48.8815,33020.0
2020-02-24 10:55:00,54.27,54.32,54.2,54.22,48450.0,48.8905,48.9355,48.8274,48.8454,48450.0
2020-02-24 11:00:00,54.21,54.25,54.05,54.05,118148.0,48.8364,48.8725,48.6923,48.6923,118148.0
2020-02-24 11:05:00,54.06,54.25,54.06,54.22,53568.0,48.7013,48.8725,48.7013,48.8454,53568.0
2020-02-24 11:10:00,54.23,54.25,54.18,54.19,31794.0,48.8544,48.8725,48.8094,48.8184,31794.0
2020-02-24 11:15:00,54.18,54.35,54.15,54.32,82032.0,48.8094,48.9626,48.7824,48.9355,82032.0
2020-02-24 11:20:00,54.32,54.45,54.32,54.41,72957.0,48.9355,49.0526,48.9355,49.0166,72957.0
2020-02-24 11:25:00,54.41,54.44,54.38,54.43,40339.0,49.0166,49.0436,48.9896,49.0346,40339.0
2020-02-24 11:30:00,54.43,54.45,54.35,54.38,83532.0,49.0346,49.0526,48.9626,48.9896,83532.0
2020-02-24 11:35:00,54.38,54.45,54.35,54.45,57456.0,48.9896,49.0526,48.9626,49.0526,57456.0
2020-02-24 11:40:00,54.43,54.44,54.31,54.37,152895.0,49.0346,49.0436,48.9265,48.9806,152895.0
2020-02-24 11:45:00,54.38,54.38,54.28,54.33,39474.0,48.9896,48.9896,48.8995,48.9445,39474.0
2020-02-24 11:50:00,54.34,54.38,54.3,54.33,63185.0,48.9535,48.9896,48.9175,48.9445,63185.0
2020-02-24 11:55:00,54.33,54.48,54.28,54.32,99583.0,48.9445,49.0797,48.8995,48.9355,99583.0
2020-02-24 12:00:00,54.31,54.32,54.14,54.15,43060.0,48.9265,48.9355,48.7734,48.7824,43060.0
2020-02-24 12:05:00,54.15,54.16,54.03,54.04,86124.0,48.7824,48.7914,48.6743,48.6833,86124.0
2020-02-24 12:10:00,54.04,54.1,54.01,54.04,72825.0,48.6833,48.7373,48.6563,48.6833,72825.0
2020-02-24 12:15:00,54.03,54.14,54.02,54.14,60117.0,48.6743,48.7734,48.6653,48.7734,60117.0
2020-02-24 12:20:00,54.14,54.15,54.05,54.05,51292.0,48.7734,48.7824,48.6923,48.6923,51292.0
2020-02-24 12:25:00,54.06,54.19,54.03,54.11,61922.0,48.7013,48.8184,48.6743,48.7463,61922.0
2020-02-24 12:30:00,54.1,54.12,54.01,54.08,68672.0,48.7373,48.7554,48.6563,48.7193,68672.0
2020-02-24 12:35:00,54.08,54.21,54.08,54.16,69056.0,48.7193,48.8364,48.7193,48.7914,69056.0
2020-02-24 12:40:00,54.16,54.23,54.09,54.18,69777.0,48.7914,48.8544,48.7283,48.8094,69777.0
2020-02-24 12:45:00,54.19,54.2,54.1,54.15,43619.0,48.8184,48.8274,48.7373,48.7824,43619.0
2020-02-24 12:50:00,54.15,54.17,54.1,54.1,31391.0,48.7824,48.8004,48.7373,48.7373,31391.0
2020-02-24 12:55:00,54.11,54.12,54.03,54.09,52252.0,48.7463,48.7554,48.6743,48.7283,52252.0
2020-02-24 13:00:00,54.08,54.08,54.01,54.03,53639.0,48.7193,48.7193,48.6563,48.6743,53639.0
2020-02-24 13:05:00,54.04,54.11,54.03,54.04,66911.0,48.6833,48.7463,48.6743,48.6833,66911.0
2020-02-24 13:10:00,54.05,54.09,54.02,54.04,31900.0,48.6923,48.7283,48.6653,48.6833,31900.0
2020-02-24 13:15:00,54.04,54.08,53.97,54.05,71266.0,48.6833,48.7193,48.6202,48.6923,71266.0
2020-02-24 13:20:00,54.05,54.14,54.02,54.02,43297.0,48.6923,48.7734,48.6653,48.6653,43297.0
2020-02-24 13:25:00,54.03,54.17,54.0,54.15,96143.0,48.6743,48.8004,48.6472,48.7824,96143.0
2020-02-24 13:30:00,54.14,54.16,54.09,54.13,59628.0,48.7734,48.7914,48.7283,48.7644,59628.0
2020-02-24 13:35:00,54.11,54.18,54.09,54.11,49124.0,48.7463,48.8094,48.7283,48.7463,49124.0
2020-02-24 13:40:00,54.11,54.11,54.02,54.05,30850.0,48.7463,48.7463,48.6653,48.6923,30850.0
2020-02-24 13:45:00,54.05,54.16,54.04,54.15,31192.0,48.6923,48.7914,48.6833,48.7824,31192.0
2020-02-24 13:50:00,54.16,54.18,54.1,54.14,27762.0,48.7914,48.8094,48.7373,48.7734,27762.0
2020-02-24 13:55:00,54.13,54.2,54.09,54.16,53124.0,48.7644,48.8274,48.7283,48.7914,53124.0
2020-02-24 14:00:00,54.15,54.2,54.11,54.12,55344.0,48.7824,48.8274,48.7463,48.7554,55344.0
2020-02-24 14:05:00,54.12,54.16,54.02,54.08,59414.0,48.7554,48.7914,48.6653,48.7193,59414.0
2020-02-24 14:10:00,54.08,54.16,54.08,54.1,69295.0,48.7193,48.7914,48.7193,48.7373,69295.0
2020-02-24 14:15:00,54.1,54.17,54.04,54.08,46351.0,48.7373,48.8004,48.6833,48.7193,46351.0
2020-02-24 14:20:00,54.09,54.22,54.08,54.21,40418.0,48.7283,48.8454,48.7193,48.8364,40418.0
2020-02-24 14:25:00,54.22,54.37,54.22,54.35,70863.0,48.8454,48.9806,48.8454,48.9626,70863.0
2020-02-24 14:30:00,54.35,54.38,54.32,54.33,35359.0,48.9626,48.9896,48.9355,48.9445,35359.0
2020-02-24 14:35:00,54.32,54.4,54.3,54.38,57214.0,48.9355,49.0076,48.9175,48.9896,57214.0
2020-02-24 14:40:00,54.38,54.4,54.3,54.38,44702.0,48.9896,49.0076,48.9175,48.9896,44702.0
2020-02-24 14:45:00,54.38,54.45,54.36,54.42,58709.0,48.9896,49.0526,48.9716,49.0256,58709.0
2020-02-24 14:50:00,54.42,54.49,54.34,54.48,74795.0,49.0256,49.0887,48.9535,49.0797,74795.0
2020-02-24 14:55:00,54.47,54.62,54.45,54.59,196956.0,49.0707,49.2058,49.0526,49.1788,196956.0
2020-02-24 15:00:00,54.59,54.69,54.51,54.65,170644.0,49.1788,49.2688,49.1067,49.2328,170644.0
2020-02-24 15:05:00,54.65,54.67,54.54,54.55,55151.0,49.2328,49.2508,49.1337,49.1427,55151.0
2020-02-24 15:10:00,54.55,54.58,54.37,54.38,94941.0,49.1427,49.1698,48.9806,48.9896,94941.0
2020-02-24 15:15:00,54.38,54.45,54.33,54.41,119741.0,48.9896,49.0526,48.9445,49.0166,119741.0
2020-02-24 15:20:00,54.42,54.5,54.37,54.38,47581.0,49.0256,49.0977,48.9806,48.9896,47581.0
2020-02-24 15:25:00,54.38,54.41,54.33,54.38,85354.0,48.9896,49.0166,48.9445,48.9896,85354.0
2020-02-24 15:30:00,54.38,54.46,54.3,54.38,175702.0,48.9896,49.0616,48.9175,48.9896,175702.0
2020-02-24 15:35:00,54.37,54.4,54.28,54.29,84205.0,48.9806,49.0076,48.8995,48.9085,84205.0
2020-02-24 15:40:00,54.29,54.32,54.21,54.22,101962.0,48.9085,48.9355,48.8364,48.8454,101962.0
2020-02-24 15:45:00,54.22,54.36,54.21,54.35,165116.0,48.8454,48.9716,48.8364,48.9626,165116.0
2020-02-24 15:50:00,54.34,54.35,54.16,54.16,235337.0,48.9535,48.9626,48.7914,48.7914,235337.0
2020-02-24 15:55:00,54.15,54.2,54.08,54.12,449528.0,48.7824,48.8274,48.7193,48.7554,449528.0
2020-02-25 09:30:00,55.33,55.47,54.96,55.05,536375.0,49.8454,49.9715,49.5121,49.5932,536375.0
2020-02-25 09:35:00,55.05,55.24,55.02,55.12,225608.0,49.5932,49.7643,49.5661,49.6562,225608.0
2020-02-25 09:40:00,55.11,55.17,55.01,55.02,151987.0,49.6472,49.7013,49.5571,49.5661,151987.0
2020-02-25 09:45:00,55.03,55.08,54.84,55.0,314563.0,49.5751,49.6202,49.404,49.5481,314563.0
2020-02-25 09:50:00,55.0,55.17,54.94,55.08,133288.0,49.5481,49.7013,49.4941,49.6202,133288.0
2020-02-25 09:55:00,55.07,55.07,54.88,54.97,166632.0,49.6112,49.6112,49.44,49.5211,166632.0
2020-02-25 10:00:00,54.97,55.01,54.86,54.88,147308.0,49.5211,49.5571,49.422,49.44,147308.0
2020-02-25 10:05:00,54.87,55.02,54.82,54.93,65814.0,49.431,49.5661,49.386,49.4851,65814.0
2020-02-25 10:10:00,54.93,54.99,54.8,54.88,75921.0,49.4851,49.5391,49.3679,49.44,75921.0
2020-02-25 10:15:00,54.88,54.99,54.86,54.89,147734.0,49.44,49.5391,49.422,49.449,147734.0
2020-02-25 10:20:00,54.9,54.94,54.79,54.86,210944.0,49.458,49.4941,49.3589,49.422,210944.0
2020-02-25 10:25:00,54.85,54.86,54.65,54.77,218665.0,49.413,49.422,49.2328,49.3409,218665.0
2020-02-25 10:30:00,54.79,54.87,54.52,54.64,250243.0,49.3589,49.431,49.1157,49.2238,250243.0
2020-02-25 10:35:00,54.63,54.71,54.51,54.62,119805.0,49.2148,49.2869,49.1067,49.2058,119805.0
2020-02-25 10:40:00,54.61,54.77,54.53,54.72,191222.0,49.1968,49.3409,49.1247,49.2959,191222.0
2020-02-25 10:45:00,54.71,54.74,54.54,54.58,174892.0,49.2869,49.3139,49.1337,49.1698,174892.0
2020-02-25 10:50:00,54.59,54.6,54.36,54.57,217053.0,49.1788,49.1878,48.9716,49.1607,217053.0
2020-02-25 10:55:00,54.58,54.77,54.5,54.75,152308.0,49.1698,49.3409,49.0977,49.3229,152308.0
2020-02-25 11:00:00,54.72,54.82,54.62,54.64,101933.0,49.2959,49.386,49.2058,49.2238,101933.0
2020-02-25 11:05:00,54.63,54.74,54.47,54.52,133424.0,49.2148,49.3139,49.0707,49.1157,133424.0
2020-02-25 11:10:00,54.52,54.65,54.5,54.54,85739.0,49.1157,49.2328,49.0977,49.1337,85739.0
2020-02-25 11:15:00,54.54,54.54,54.35,54.43,108249.0,49.1337,49.1337,48.9626,49.0346,108249.0
2020-02-25 11:20:00,54.42,54.46,54.27,54.39,204884.0,49.0256,49.0616,48.8905,48.9986,204884.0
2020-02-25 11:25:00,54.39,54.56,54.36,54.49,91125.0,48.9986,49.1517,48.9716,49.0887,91125.0
2020-02-25 11:30:00,54.48,54.56,54.39,54.51,88159.0,49.0797,49.1517,48.9986,49.1067,88159.0
2020-02-25 11:35:00,54.51,54.58,54.42,54.5,61638.0,49.1067,49.1698,49.0256,49.0977,61638.0
2020-02-25 11:40:00,54.5,54.5,54.36,54.36,40981.0,49.0977,49.0977,48.9716,48.9716,40981.0
2020-02-25 11:45:00,54.37,54.63,54.37,54.57,66527.0,48.9806,49.2148,48.9806,49.1607,66527.0
2020-02-25 11:50:00,54.56,54.6,54.49,54.56,59867.0,49.1517,49.1878,49.0887,49.1517,59867.0
2020-02-25 11:55:00,54.56,54.61,54.49,54.56,42632.0,49.1517,49.1968,49.0887,49.1517,42632.0
2020-02-25 12:00:00,54.57,54.62,54.44,54.46,58971.0,49.1607,49.2058,49.0436,49.0616,58971.0
2020-02-25 12:05:00,54.47,54.58,54.4,54.57,59685.0,49.0707,49.1698,49.0076,49.1607,59685.0
2020-02-25 12:10:00,54.56,54.67,54.55,54.62,91689.0,49.1517,49.2508,49.1427,49.2058,91689.0
2020-02-25 12:15:00,54.63,54.63,54.48,54.49,74000.0,49.2148,49.2148,49.0797,49.0887,74000.0
2020-02-25 12:20:00,54.5,54.56,54.43,54.51,40487.0,49.0977,49.1517,49.0346,49.1067,40487.0
2020-02-25 12:25:00,54.51,54.58,54.46,54.53,34544.0,49.1067,49.1698,49.0616,49.1247,34544.0
2020-02-25 12:30:00,54.54,54.61,54.48,54.58,60290.0,49.1337,49.1968,49.0797,49.1698,60290.0
2020-02-25 12:35:00,54.58,54.64,54.55,54.6,55895.0,49.1698,49.2238,49.1427,49.1878,55895.0
2020-02-25 12:40:00,54.6,54.6,54.34,54.43,46961.0,49.1878,49.1878,48.9535,49.0346,46961.0
2020-02-25 12:45:00,54.42,54.43,54.35,54.41,44147.0,49.0256,49.0346,48.9626,49.0166,44147.0
2020-02-25 12:50:00,54.4,54.51,54.39,54.44,57123.0,49.0076,49.1067,48.9986,49.0436,57123.0
2020-02-25 12:55:00,54.44,54.46,54.34,54.36,67485.0,49.0436,49.0616,48.9535,48.9716,67485.0
2020-02-25 13:00:00,54.35,54.47,54.31,54.42,148527.0,48.9626,49.0707,48.9265,49.0256,148527.0
2020-02-25 13:05:00,54.43,54.46,54.33,54.43,84205.0,49.0346,49.0616,48.9445,49.0346,84205.0
2020-02-25 13:10:00,54.43,54.52,54.42,54.47,71814.0,49.0346,49.1157,49.0256,49.0707,71814.0
2020-02-25 13:15:00,54.47,54.47,54.23,54.3,92650.0,49.0707,49.0707,48.8544,48.9175,92650.0
2020-02-25 13:20:00,54.3,54.37,54.29,54.34,35410.0,48.9175,48.9806,48.9085,48.9535,35410.0
2020-02-25 13:25:00,54.35,54.39,54.3,54.32,49326.0,48.9626,48.9986,48.9175,48.9355,49326.0
2020-02-25 13:30:00,54.32,54.35,54.25,54.34,65908.0,48.9355,48.9626,48.8725,48.9535,65908.0
2020-02-25 13:35:00,54.33,54.33,54.24,54.26,56351.0,48.9445,48.9445,48.8635,48.8815,56351.0
2020-02-25 13:40:00,54.26,54.41,54.23,54.37,106742.0,48.8815,49.0166,48.8544,48.9806,106742.0
2020-02-25 13:45:00,54.37,54.41,54.31,54.32,31562.0,48.9806,49.0166,48.9265,48.9355,31562.0
2020-02-25 13:50:00,54.34,54.43,54.27,54.34,52436.0,48.9535,49.0346,48.8905,48.9535,52436.0
2020-02-25 13:55:00,54.35,54.35,54.21,54.23,100738.0,48.9626,48.9626,48.8364,48.8544,100738.0
2020-02-25 14:00:00,54.23,54.28,54.13,54.24,122336.0,48.8544,48.8995,48.7644,48.8635,122336.0
2020-02-25 14:05:00,54.24,54.35,54.09,54.18,134688.0,48.8635,48.9626,48.7283,48.8094,134688.0
2020-02-25 14:10:00,54.18,54.33,54.1,54.25,124572.0,48.8094,48.9445,48.7373,48.8725,124572.0
2020-02-25 14:15:00,54.26,54.26,54.06,54.09,77501.0,48.8815,48.8815,48.7013,48.7283,77501.0
2020-02-25 14:20:00,54.08,54.16,54.0,54.02,73118.0,48.7193,48.7914,48.6472,48.6653,73118.0
2020-02-25 14:25:00,54.03,54.07,53.92,53.94,193341.0,48.6743,48.7103,48.5752,48.5932,193341.0
2020-02-25 14:30:00,53.94,54.13,53.88,54.03,136393.0,48.5932,48.7644,48.5391,48.6743,136393.0
2020-02-25 14:35:00,54.03,54.08,53.95,53.97,92629.0,48.6743,48.7193,48.6022,48.6202,92629.0
2020-02-25 14:40:00,53.97,54.23,53.96,54.22,148017.0,48.6202,48.8544,48.6112,48.8454,148017.0
2020-02-25 14:45:00,54.22,54.28,54.12,54.2,56572.0,48.8454,48.8995,48.7554,48.8274,56572.0
2020-02-25 14:50:00,54.21,54.3,54.18,54.28,59223.0,48.8364,48.9175,48.8094,48.8995,59223.0
2020-02-25 14:55:00,54.3,54.37,54.27,54.31,113246.0,48.9175,48.9806,48.8905,48.9265,113246.0
2020-02-25 15:00:00,54.31,54.53,54.31,54.4,110017.0,48.9265,49.1247,48.9265,49.0076,110017.0
2020-02-25 15:05:00,54.4,54.57,54.39,54.46,85196.0,49.0076,49.1607,48.9986,49.0616,85196.0
2020-02-25 15:10:00,54.45,54.48,54.32,54.36,90077.0,49.0526,49.0797,48.9355,48.9716,90077.0
2020-02-25 15:15:00,54.35,54.42,54.23,54.35,133967.0,48.9626,49.0256,48.8544,48.9626,133967.0
2020-02-25 15:20:00,54.35,54.39,54.19,54.27,138914.0,48.9626,48.9986,48.8184,48.8905,138914.0
2020-02-25 15:25:00,54.26,54.34,54.22,54.25,72381.0,48.8815,48.9535,48.8454,48.8725,72381.0
2020-02-25 15:30:00,54.24,54.3,54.05,54.11,150925.0,48.8635,48.9175,48.6923,48.7463,150925.0
2020-02-25 15:35:00,54.1,54.12,53.99,54.01,113833.0,48.7373,48.7554,48.6382,48.6563,113833.0
2020-02-25 15:40:00,54.01,54.19,54.01,54.02,199520.0,48.6563,48.8184,48.6563,48.6653,199520.0
2020-02-25 15:45:00,54.03,54.14,53.96,53.97,245385.0,48.6743,48.7734,48.6112,48.6202,245385.0
2020-02-25 15:50:00,53.97,54.05,53.86,53.88,359054.0,48.6202,48.6923,48.5211,48.5391,359054.0
2020-02-25 15:55:00,53.88,53.93,53.83,53.84,577575.0,48.5391,48.5842,48.4941,48.5031,577575.0
2020-02-26 09:30:00,54.49,54.75,54.44,54.59,429643.0,49.0887,49.3229,49.0436,49.1788,429643.0
2020-02-26 09:35:00,54.59,54.82,54.49,54.78,146797.0,49.1788,49.386,49.0887,49.3499,146797.0
2020-02-26 09:40:00,54.77,55.05,54.76,54.96,164282.0,49.3409,49.5932,49.3319,49.5121,164282.0
2020-02-26 09:45:00,54.96,55.12,54.95,55.11,174226.0,49.5121,49.6562,49.5031,49.6472,174226.0
2020-02-26 09:50:00,55.11,55.2,54.91,55.17,200555.0,49.6472,49.7283,49.467,49.7013,200555.0
2020-02-26 09:55:00,55.16,55.18,55.03,55.15,143088.0,49.6923,49.7103,49.5751,49.6833,143088.0
2020-02-26 10:00:00,55.13,55.18,54.99,55.04,112930.0,49.6652,49.7103,49.5391,49.5842,112930.0
2020-02-26 10:05:00,55.03,55.04,54.89,55.0,104380.0,49.5751,49.5842,49.449,49.5481,104380.0
2020-02-26 10:10:00,55.01,55.12,54.91,55.11,139549.0,49.5571,49.6562,49.467,49.6472,139549.0
2020-02-26 10:15:00,55.11,55.16,55.02,55.12,107961.0,49.6472,49.6923,49.5661,49.6562,107961.0
2020-02-26 10:20:00,55.14,55.27,55.12,55.2,133287.0,49.6742,49.7914,49.6562,49.7283,133287.0
2020-02-26 10:25:00,55.21,55.3,55.19,55.21,110973.0,49.7373,49.8184,49.7193,49.7373,110973.0
2020-02-26 10:30:00,55.22,55.36,55.21,55.35,106898.0,49.7463,49.8724,49.7373,49.8634,106898.0
2020-02-26 10:35:00,55.36,55.39,55.23,55.24,116575.0,49.8724,49.8995,49.7553,49.7643,116575.0
2020-02-26 10:40:00,55.24,55.38,55.18,55.35,108624.0,49.7643,49.8905,49.7103,49.8634,108624.0
2020-02-26 10:45:00,55.35,55.39,55.31,55.33,76722.0,49.8634,49.8995,49.8274,49.8454,76722.0
2020-02-26 10:50:00,55.34,55.41,55.26,55.27,86561.0,49.8544,49.9175,49.7823,49.7914,86561.0
2020-02-26 10:55:00,55.28,55.31,55.21,55.23,48825.0,49.8004,49.8274,49.7373,49.7553,48825.0
2020-02-26 11:00:00,55.23,55.24,55.09,55.11,82522.0,49.7553,49.7643,49.6292,49.6472,82522.0
2020-02-26 11:05:00,55.1,55.11,54.98,54.99,78020.0,49.6382,49.6472,49.5301,49.5391,78020.0
2020-02-26 11:10:00,55.0,55.0,54.93,54.97,107457.0,49.5481,49.5481,49.4851,49.5211,107457.0
2020-02-26 11:15:00,54.96,55.06,54.95,55.05,105088.0,49.5121,49.6022,49.5031,49.5932,105088.0
2020-02-26 11:20:00,55.05,55.16,55.03,55.14,94269.0,49.5932,49.6923,49.5751,49.6742,94269.0
2020-02-26 11:25:00,55.14,55.2,55.1,55.11,143587.0,49.6742,49.7283,49.6382,49.6472,143587.0
2020-02-26 11:30:00,55.11,55.11,54.94,55.03,142362.0,49.6472,49.6472,49.4941,49.5751,142362.0
2020-02-26 11:35:00,55.02,55.07,54.91,55.04,85338.0,49.5661,49.6112,49.467,49.5842,85338.0
2020-02-26 11:40:00,55.04,55.06,54.86,54.88,90056.0,49.5842,49.6022,49.422,49.44,90056.0
2020-02-26 11:45:00,54.87,54.87,54.79,54.8,85770.0,49.431,49.431,49.3589,49.3679,85770.0
2020-02-26 11:50:00,54.81,54.84,54.72,54.76,46950.0,49.377,49.404,49.2959,49.3319,46950.0
2020-02-26 11:55:00,54.75,54.76,54.69,54.74,65672.0,49.3229,49.3319,49.2688,49.3139,65672.0
2020-02-26 12:00:00,54.74,54.78,54.62,54.63,130772.0,49.3139,49.3499,49.2058,49.2148,130772.0
2020-02-26 12:05:00,54.64,54.67,54.45,54.51,250818.0,49.2238,49.2508,49.0526,49.1067,250818.0
2020-02-26 12:10:00,54.51,54.64,54.49,54.62,302284.0,49.1067,49.2238,49.0887,49.2058,302284.0
2020-02-26 12:15:00,54.61,54.62,54.42,54.57,122251.0,49.1968,49.2058,49.0256,49.1607,122251.0
2020-02-26 12:20:00,54.57,54.69,54.56,54.66,59628.0,49.1607,49.2688,49.1517,49.2418,59628.0
2020-02-26 12:25:00,54.67,54.7,54.6,54.68,42292.0,49.2508,49.2779,49.1878,49.2598,42292.0
2020-02-26 12:30:00,54.69,54.85,54.69,54.81,51211.0,49.2688,49.413,49.2688,49.377,51211.0
2020-02-26 12:35:00,54.82,54.87,54.72,54.79,67289.0,49.386,49.431,49.2959,49.3589,67289.0
2020-02-26 12:40:00,54.78,54.83,54.72,54.73,35923.0,49.3499,49.395,49.2959,49.3049,35923.0
2020-02-26 12:45:00,54.74,54.92,54.74,54.82,52651.0,49.3139,49.4761,49.3139,49.386,52651.0
2020-02-26 12:50:00,54.82,54.89,54.78,54.8,44694.0,49.386,49.449,49.3499,49.3679,44694.0
2020-02-26 12:55:00,54.8,54.86,54.72,54.81,51044.0,49.3679,49.422,49.2959,49.377,51044.0
2020-02-26 13:00:00,54.82,54.88,54.8,54.83,49657.0,49.386,49.44,49.3679,49.395,49657.0
2020-02-26 13:05:00,54.83,54.85,54.74,54.77,34585.0,49.395,49.413,49.3139,49.3409,34585.0
2020-02-26 13:10:00,54.77,54.8,54.76,54.76,32949.0,49.3409,49.3679,49.3319,49.3319,32949.0
2020-02-26 13:15:00,54.77,54.85,54.71,54.75,38608.0,49.3409,49.413,49.2869,49.3229,38608.0
2020-02-26 13:20:00,54.76,54.81,54.75,54.78,31152.0,49.3319,49.377,49.3229,49.3499,31152.0
2020-02-26 13:25:00,54.79,54.87,54.76,54.85,35532.0,49.3589,49.431,49.3319,49.413,35532.0
2020-02-26 13:30:00,54.84,54.85,54.62,54.62,61011.0,49.404,49.413,49.2058,49.2058,61011.0
2020-02-26 13:35:00,54.63,54.66,54.42,54.45,153348.0,49.2148,49.2418,49.0256,49.0526,153348.0
2020-02-26 13:40:00,54.45,54.56,54.38,54.47,136446.0,49.0526,49.1517,48.9896,49.0707,136446.0
2020-02-26 13:45:00,54.48,54.8,54.46,54.73,171399.0,49.0797,49.3679,49.0616,49.3049,171399.0
2020-02-26 13:50:00,54.73,54.78,54.64,54.66,72217.0,49.3049,49.3499,49.2238,49.2418,72217.0
2020-02-26 13:55:00,54.66,54.67,54.49,54.52,81510.0,49.2418,49.2508,49.0887,49.1157,81510.0
2020-02-26 14:00:00,54.52,54.71,54.46,54.57,97502.0,49.1157,49.2869,49.0616,49.1607,97502.0
2020-02-26 14:05:00,54.59,54.7,54.53,54.54,45344.0,49.1788,49.2779,49.1247,49.1337,45344.0
2020-02-26 14:10:00,54.54,54.72,54.48,54.7,53289.0,49.1337,49.2959,49.0797,49.2779,53289.0
2020-02-26 14:15:00,54.72,54.72,54.54,54.6,33254.0,49.2959,49.2959,49.1337,49.1878,33254.0
2020-02-26 14:20:00,54.6,54.7,54.57,54.68,33690.0,49.1878,49.2779,49.1607,49.2598,33690.0
2020-02-26 14:25:00,54.69,54.77,54.59,54.59,52951.0,49.2688,49.3409,49.1788,49.1788,52951.0
2020-02-26 14:30:00,54.59,54.75,54.54,54.66,101183.0,49.1788,49.3229,49.1337,49.2418,101183.0
2020-02-26 14:35:00,54.66,54.79,54.64,54.71,53966.0,49.2418,49.3589,49.2238,49.2869,53966.0
2020-02-26 14:40:00,54.71,54.73,54.57,54.61,56972.0,49.2869,49.3049,49.1607,49.1968,56972.0
2020-02-26 14:45:00,54.62,54.75,54.59,54.72,52369.0,49.2058,49.3229,49.1788,49.2959,52369.0
2020-02-26 14:50:00,54.71,54.71,54.55,54.65,45876.0,49.2869,49.2869,49.1427,49.2328,45876.0
2020-02-26 14:55:00,54.63,54.73,54.57,54.58,83113.0,49.2148,49.3049,49.1607,49.1698,83113.0
2020-02-26 15:00:00,54.6,54.79,54.59,54.72,77001.0,49.1878,49.3589,49.1788,49.2959,77001.0
2020-02-26 15:05:00,54.72,54.74,54.58,54.64,99459.0,49.2959,49.3139,49.1698,49.2238,99459.0
2020-02-26 15:10:00,54.65,54.78,54.58,54.74,76996.0,49.2328,49.3499,49.1698,49.3139,76996.0
2020-02-26 15:15:00,54.74,54.93,54.74,54.91,150260.0,49.3139,49.4851,49.3139,49.467,150260.0
2020-02-26 15:20:00,54.91,54.92,54.8,54.84,92267.0,49.467,49.4761,49.3679,49.404,92267.0
2020-02-26 15:25:00,54.84,54.87,54.77,54.81,105739.0,49.404,49.431,49.3409,49.377,105739.0
2020-02-26 15:30:00,54.81,54.95,54.79,54.89,280451.0,49.377,49.5031,49.3589,49.449,280451.0
2020-02-26 15:35:00,54.89,54.97,54.85,54.97,193899.0,49.449,49.5211,49.413,49.5211,193899.0
2020-02-26 15:40:00,54.97,54.99,54.9,54.98,268277.0,49.5211,49.5391,49.458,49.5301,268277.0
2020-02-26 15:45:00,54.99,55.09,54.94,54.98,364560.0,49.5391,49.6292,49.4941,49.5301,364560.0
2020-02-26 15:50:00,54.99,55.08,54.94,55.0,311079.0,49.5391,49.6202,49.4941,49.5481,311079.0
2020-02-26 15:55:00,54.99,55.06,54.96,55.04,628316.0,49.5391,49.6022,49.5121,49.5842,628316.0
2020-02-27 09:30:00,54.2,54.47,54.04,54.34,352412.0,48.8274,49.0707,48.6833,48.9535,352412.0
2020-02-27 09:35:00,54.34,54.47,54.18,54.43,179594.0,48.9535,49.0707,48.8094,49.0346,179594.0
2020-02-27 09:40:00,54.42,54.48,54.15,54.16,165384.0,49.0256,49.0797,48.7824,48.7914,165384.0
2020-02-27 09:45:00,54.16,54.17,53.91,54.07,257963.0,48.7914,48.8004,48.5662,48.7103,257963.0
2020-02-27 09:50:00,54.07,54.25,54.03,54.24,154992.0,48.7103,48.8725,48.6743,48.8635,154992.0
2020-02-27 09:55:00,54.24,54.34,54.08,54.18,164126.0,48.8635,48.9535,48.7193,48.8094,164126.0
2020-02-27 10:00:00,54.17,54.28,54.01,54.11,202782.0,48.8004,48.8995,48.6563,48.7463,202782.0
2020-02-27 10:05:00,54.12,54.24,54.06,54.08,103035.0,48.7554,48.8635,48.7013,48.7193,103035.0
2020-02-27 10:10:00,54.09,54.16,53.93,54.14,143369.0,48.7283,48.7914,48.5842,48.7734,143369.0
2020-02-27 10:15:00,54.13,54.13,53.97,54.01,219288.0,48.7644,48.7644,48.6202,48.6563,219288.0
2020-02-27 10:20:00,54.01,54.02,53.77,53.85,242087.0,48.6563,48.6653,48.44,48.5121,242087.0
2020-02-27 10:25:00,53.86,53.86,53.57,53.65,169971.0,48.5211,48.5211,48.2599,48.3319,169971.0
2020-02-27 10:30:00,53.65,53.66,53.4,53.41,166836.0,48.3319,48.3409,48.1067,48.1157,166836.0
2020-02-27 10:35:00,53.41,53.83,53.39,53.82,153936.0,48.1157,48.4941,48.0977,48.4851,153936.0
2020-02-27 10:40:00,53.8,53.85,53.58,53.75,132999.0,48.4671,48.5121,48.2689,48.422,132999.0
2020-02-27 10:45:00,53.73,54.03,53.73,53.96,109753.0,48.404,48.6743,48.404,48.6112,109753.0
2020-02-27 10:50:00,53.95,54.04,53.82,53.86,55185.0,48.6022,48.6833,48.4851,48.5211,55185.0
2020-02-27 10:55:00,53.86,54.03,53.74,54.03,114613.0,48.5211,48.6743,48.413,48.6743,114613.0
2020-02-27 11:00:00,54.03,54.11,53.91,54.04,163757.0,48.6743,48.7463,48.5662,48.6833,163757.0
2020-02-27 11:05:00,54.04,54.24,54.0,54.21,140658.0,48.6833,48.8635,48.6472,48.8364,140658.0
2020-02-27 11:10:00,54.2,54.2,53.94,54.09,145491.0,48.8274,48.8274,48.5932,48.7283,145491.0
2020-02-27 11:15:00,54.09,54.16,53.98,54.12,145535.0,48.7283,48.7914,48.6292,48.7554,145535.0
2020-02-27 11:20:00,54.11,54.11,53.83,53.87,77705.0,48.7463,48.7463,48.4941,48.5301,77705.0
2020-02-27 11:25:00,53.87,53.89,53.69,53.72,66509.0,48.5301,48.5481,48.368,48.395,66509.0
2020-02-27 11:30:00,53.71,53.8,53.67,53.71,112159.0,48.386,48.4671,48.35,48.386,112159.0
2020-02-27 11:35:00,53.71,53.79,53.61,53.66,200345.0,48.386,48.4581,48.2959,48.3409,200345.0
2020-02-27 11:40:00,53.65,53.81,53.57,53.58,90765.0,48.3319,48.4761,48.2599,48.2689,90765.0
2020-02-27 11:45:00,53.57,53.75,53.48,53.65,71557.0,48.2599,48.422,48.1788,48.3319,71557.0
2020-02-27 11:50:00,53.65,53.79,53.64,53.77,71692.0,48.3319,48.4581,48.3229,48.44,71692.0
2020-02-27 11:55:00,53.77,53.96,53.71,53.89,95466.0,48.44,48.6112,48.386,48.5481,95466.0
2020-02-27 12:00:00,53.89,53.97,53.82,53.91,102226.0,48.5481,48.6202,48.4851,48.5662,102226.0
2020-02-27 12:05:00,53.91,54.07,53.86,53.99,47413.0,48.5662,48.7103,48.5211,48.6382,47413.0
2020-02-27 12:10:00,54.01,54.16,54.01,54.16,91563.0,48.6563,48.7914,48.6563,48.7914,91563.0
2020-02-27 12:15:00,54.15,54.2,54.05,54.18,60221.0,48.7824,48.8274,48.6923,48.8094,60221.0
2020-02-27 12:20:00,54.18,54.21,53.94,54.02,99540.0,48.8094,48.8364,48.5932,48.6653,99540.0
2020-02-27 12:25:00,54.04,54.2,54.04,54.18,57137.0,48.6833,48.8274,48.6833,48.8094,57137.0
2020-02-27 12:30:00,54.17,54.4,54.13,54.33,99949.0,48.8004,49.0076,48.7644,48.9445,99949.0
2020-02-27 12:35:00,54.34,54.47,54.33,54.45,38790.0,48.9535,49.0707,48.9445,49.0526,38790.0
2020-02-27 12:40:00,54.44,54.47,54.36,54.42,60420.0,49.0436,49.0707,48.9716,49.0256,60420.0
2020-02-27 12:45:00,54.4,54.58,54.37,54.57,58868.0,49.0076,49.1698,48.9806,49.1607,58868.0
2020-02-27 12:50:00,54.57,54.57,54.42,54.54,35818.0,49.1607,49.1607,49.0256,49.1337,35818.0
2020-02-27 12:55:00,54.53,54.53,54.32,54.32,34083.0,49.1247,49.1247,48.9355,48.9355,34083.0
2020-02-27 13:00:00,54.31,54.41,54.3,54.36,52125.0,48.9265,49.0166,48.9175,48.9716,52125.0
2020-02-27 13:05:00,54.36,54.44,54.27,54.38,52393.0,48.9716,49.0436,48.8905,48.9896,52393.0
2020-02-27 13:10:00,54.4,54.6,54.39,54.56,51939.0,49.0076,49.1878,48.9986,49.1517,51939.0
2020-02-27 13:15:00,54.56,54.59,54.44,54.51,267005.0,49.1517,49.1788,49.0436,49.1067,267005.0
2020-02-27 13:20:00,54.51,54.6,54.49,54.55,71750.0,49.1067,49.1878,49.0887,49.1427,71750.0
2020-02-27 13:25:00,54.55,54.6,54.38,54.4,84626.0,49.1427,49.1878,48.9896,49.0076,84626.0
2020-02-27 13:30:00,54.4,54.54,54.38,54.43,86597.0,49.0076,49.1337,48.9896,49.0346,86597.0
2020-02-27 13:35:00,54.43,54.43,54.2,54.29,82810.0,49.0346,49.0346,48.8274,48.9085,82810.0
2020-02-27 13:40:00,54.29,54.35,54.04,54.16,146554.0,48.9085,48.9626,48.6833,48.7914,146554.0
2020-02-27 13:45:00,54.15,54.3,54.11,54.27,49682.0,48.7824,48.9175,48.7463,48.8905,49682.0
2020-02-27 13:50:00,54.26,54.41,54.12,54.36,58579.0,48.8815,49.0166,48.7554,48.9716,58579.0
2020-02-27 13:55:00,54.37,54.4,54.05,54.11,101464.0,48.9806,49.0076,48.6923,48.7463,101464.0
2020-02-27 14:00:00,54.11,54.21,54.05,54.15,76866.0,48.7463,48.8364,48.6923,48.7824,76866.0
2020-02-27 14:05:00,54.15,54.21,53.99,54.01,89815.0,48.7824,48.8364,48.6382,48.6563,89815.0
2020-02-27 14:10:00,54.01,54.05,53.91,54.04,48971.0,48.6563,48.6923,48.5662,48.6833,48971.0
2020-02-27 14:15:00,54.04,54.13,53.91,53.92,86596.0,48.6833,48.7644,48.5662,48.5752,86596.0
2020-02-27 14:20:00,53.92,54.09,53.92,54.08,33439.0,48.5752,48.7283,48.5752,48.7193,33439.0
2020-02-27 14:25:00,54.07,54.15,54.03,54.1,38049.0,48.7103,48.7824,48.6743,48.7373,38049.0
2020-02-27 14:30:00,54.09,54.09,53.91,53.96,128893.0,48.7283,48.7283,48.5662,48.6112,128893.0
2020-02-27 14:35:00,53.96,54.04,53.93,54.01,50653.0,48.6112,48.6833,48.5842,48.6563,50653.0
2020-02-27 14:40:00,54.01,54.13,53.95,54.13,69339.0,48.6563,48.7644,48.6022,48.7644,69339.0
2020-02-27 14:45:00,54.13,54.13,54.0,54.04,46373.0,48.7644,48.7644,48.6472,48.6833,46373.0
2020-02-27 14:50:00,54.04,54.07,53.93,53.95,51886.0,48.6833,48.7103,48.5842,48.6022,51886.0
2020-02-27 14:55:00,53.94,53.95,53.81,53.83,36847.0,48.5932,48.6022,48.4761,48.4941,36847.0
2020-02-27 15:00:00,53.83,53.9,53.74,53.88,78793.0,48.4941,48.5572,48.413,48.5391,78793.0
2020-02-27 15:05:00,53.89,53.97,53.82,53.95,69890.0,48.5481,48.6202,48.4851,48.6022,69890.0
2020-02-27 15:10:00,53.94,54.0,53.87,53.92,92115.0,48.5932,48.6472,48.5301,48.5752,92115.0
2020-02-27 15:15:00,53.9,53.94,53.76,53.77,67030.0,48.5572,48.5932,48.431,48.44,67030.0
2020-02-27 15:20:00,53.77,53.79,53.69,53.71,97812.0,48.44,48.4581,48.368,48.386,97812.0
2020-02-27 15:25:00,53.7,53.77,53.63,53.64,107141.0,48.377,48.44,48.3139,48.3229,107141.0
2020-02-27 15:30:00,53.64,53.76,53.6,53.72,142859.0,48.3229,48.431,48.2869,48.395,142859.0
2020-02-27 15:35:00,53.71,53.72,53.54,53.54,106199.0,48.386,48.395,48.2328,48.2328,106199.0
2020-02-27 15:40:00,53.54,53.57,53.48,53.49,198546.0,48.2328,48.2599,48.1788,48.1878,198546.0
2020-02-27 15:45:00,53.48,53.61,53.46,53.52,236303.0,48.1788,48.2959,48.1608,48.2148,236303.0
2020-02-27 15:50:00,53.52,53.54,53.32,53.32,317326.0,48.2148,48.2328,48.0347,48.0347,317326.0
2020-02-27 15:55:00,53.32,53.43,53.27,53.28,850767.0,48.0347,48.1337,47.9896,47.9986,850767.0
2020-02-28 09:30:00,51.35,51.82,51.0,51.74,968949.0,46.2599,46.6833,45.9446,46.6113,968949.0
2020-02-28 09:35:00,51.72,51.98,51.67,51.82,280427.0,46.5933,46.8275,46.5482,46.6833,280427.0
2020-02-28 09:40:00,51.8,51.88,51.59,51.61,355487.0,46.6653,46.7374,46.4761,46.4942,355487.0
2020-02-28 09:45:00,51.61,52.11,51.54,51.97,293894.0,46.4942,46.9446,46.4311,46.8185,293894.0
2020-02-28 09:50:00,51.98,52.05,51.68,51.82,152495.0,46.8275,46.8905,46.5572,46.6833,152495.0
2020-02-28 09:55:00,51.82,51.82,51.52,51.67,187353.0,46.6833,46.6833,46.4131,46.5482,187353.0
2020-02-28 10:00:00,51.65,51.67,51.34,51.34,136034.0,46.5302,46.5482,46.2509,46.2509,136034.0
2020-02-28 10:05:00,51.36,51.66,51.34,51.53,203571.0,46.2689,46.5392,46.2509,46.4221,203571.0
2020-02-28 10:10:00,51.53,51.59,51.3,51.42,205634.0,46.4221,46.4761,46.2149,46.323,205634.0
2020-02-28 10:15:00,51.41,51.9,51.37,51.84,111060.0,46.314,46.7554,46.2779,46.7014,111060.0
2020-02-28 10:20:00,51.84,51.99,51.81,51.9,97518.0,46.7014,46.8365,46.6743,46.7554,97518.0
2020-02-28 10:25:00,51.89,52.06,51.78,51.84,212694.0,46.7464,46.8995,46.6473,46.7014,212694.0
2020-02-28 10:30:00,51.83,52.15,51.83,52.13,204414.0,46.6923,46.9806,46.6923,46.9626,204414.0
2020-02-28 10:35:00,52.14,52.3,51.93,52.0,190417.0,46.9716,47.1158,46.7824,46.8455,190417.0
2020-02-28 10:40:00,52.0,52.12,51.89,51.98,189387.0,46.8455,46.9536,46.7464,46.8275,189387.0
2020-02-28 10:45:00,51.98,52.14,51.91,51.98,113722.0,46.8275,46.9716,46.7644,46.8275,113722.0
2020-02-28 10:50:00,51.98,52.36,51.92,52.33,126709.0,46.8275,47.1698,46.7734,47.1428,126709.0
2020-02-28 10:55:00,52.34,52.48,52.23,52.44,126544.0,47.1518,47.2779,47.0527,47.2419,126544.0
2020-02-28 11:00:00,52.44,52.52,52.27,52.32,164420.0,47.2419,47.314,47.0887,47.1338,164420.0
2020-02-28 11:05:00,52.31,52.36,52.23,52.35,98294.0,47.1248,47.1698,47.0527,47.1608,98294.0
2020-02-28 11:10:00,52.35,52.55,52.34,52.55,122409.0,47.1608,47.341,47.1518,47.341,122409.0
2020-02-28 11:15:00,52.53,52.67,52.51,52.65,93435.0,47.323,47.4491,47.3049,47.4311,93435.0
2020-02-28 11:20:00,52.63,52.73,52.51,52.72,127687.0,47.413,47.5031,47.3049,47.4941,127687.0
2020-02-28 11:25:00,52.72,52.9,52.67,52.9,169312.0,47.4941,47.6563,47.4491,47.6563,169312.0
2020-02-28 11:30:00,52.91,53.04,52.79,52.98,239872.0,47.6653,47.7824,47.5572,47.7284,239872.0
2020-02-28 11:35:00,52.99,53.47,52.94,53.4,213882.0,47.7374,48.1698,47.6923,48.1067,213882.0
2020-02-28 11:40:00,53.4,54.05,53.38,53.89,239377.0,48.1067,48.6923,48.0887,48.5481,239377.0
2020-02-28 11:45:00,53.88,53.89,53.28,53.38,233951.0,48.5391,48.5481,47.9986,48.0887,233951.0
2020-02-28 11:50:00,53.37,53.5,53.19,53.24,157818.0,48.0797,48.1968,47.9175,47.9626,157818.0
2020-02-28 11:55:00,53.2,53.32,53.03,53.3,145338.0,47.9265,48.0347,47.7734,48.0166,145338.0
2020-02-28 12:00:00,53.29,53.29,53.04,53.21,105542.0,48.0076,48.0076,47.7824,47.9356,105542.0
2020-02-28 12:05:00,53.2,53.37,53.08,53.11,84955.0,47.9265,48.0797,47.8184,47.8455,84955.0
2020-02-28 12:10:00,53.11,53.27,53.05,53.11,36096.0,47.8455,47.9896,47.7914,47.8455,36096.0
2020-02-28 12:15:00,53.11,53.12,52.92,53.12,72602.0,47.8455,47.8545,47.6743,47.8545,72602.0
2020-02-28 12:20:00,53.12,53.21,53.1,53.11,64244.0,47.8545,47.9356,47.8365,47.8455,64244.0
2020-02-28 12:25:00,53.12,53.3,53.04,53.28,54375.0,47.8545,48.0166,47.7824,47.9986,54375.0
2020-02-28 12:30:00,53.29,53.38,53.17,53.23,95118.0,48.0076,48.0887,47.8995,47.9536,95118.0
2020-02-28 12:35:00,53.25,53.4,53.14,53.23,71586.0,47.9716,48.1067,47.8725,47.9536,71586.0
2020-02-28 12:40:00,53.24,53.38,53.14,53.2,58940.0,47.9626,48.0887,47.8725,47.9265,58940.0
2020-02-28 12:45:00,53.2,53.21,53.02,53.11,51646.0,47.9265,47.9356,47.7644,47.8455,51646.0
2020-02-28 12:50:00,53.11,53.27,53.06,53.17,50485.0,47.8455,47.9896,47.8004,47.8995,50485.0
2020-02-28 12:55:00,53.2,53.34,53.14,53.29,51860.0,47.9265,48.0527,47.8725,48.0076,51860.0
2020-02-28 13:00:00,53.3,53.39,53.08,53.1,64633.0,48.0166,48.0977,47.8184,47.8365,64633.0
2020-02-28 13:05:00,53.1,53.34,53.1,53.26,57455.0,47.8365,48.0527,47.8365,47.9806,57455.0
2020-02-28 13:10:00,53.27,53.27,52.99,53.01,45817.0,47.9896,47.9896,47.7374,47.7554,45817.0
2020-02-28 13:15:00,53.0,53.24,52.97,53.09,58368.0,47.7464,47.9626,47.7193,47.8274,58368.0
2020-02-28 13:20:00,53.09,53.12,52.99,53.04,37027.0,47.8274,47.8545,47.7374,47.7824,37027.0
2020-02-28 13:25:00,53.04,53.17,52.98,52.99,38813.0,47.7824,47.8995,47.7284,47.7374,38813.0
2020-02-28 13:30:00,52.97,52.97,52.72,52.72,57652.0,47.7193,47.7193,47.4941,47.4941,57652.0
2020-02-28 13:35:00,52.72,52.84,52.7,52.8,37049.0,47.4941,47.6022,47.4761,47.5662,37049.0
2020-02-28 13:40:00,52.78,52.8,52.65,52.68,67615.0,47.5482,47.5662,47.4311,47.4581,67615.0
2020-02-28 13:45:00,52.68,52.76,52.59,52.75,64947.0,47.4581,47.5302,47.377,47.5212,64947.0
2020-02-28 13:50:00,52.76,52.77,52.61,52.68,66091.0,47.5302,47.5392,47.395,47.4581,66091.0
2020-02-28 13:55:00,52.66,52.78,52.64,52.74,52874.0,47.4401,47.5482,47.4221,47.5121,52874.0
2020-02-28 14:00:00,52.74,52.74,52.51,52.52,46309.0,47.5121,47.5121,47.3049,47.314,46309.0
2020-02-28 14:05:00,52.53,52.58,52.49,52.55,83641.0,47.323,47.368,47.2869,47.341,83641.0
2020-02-28 14:10:00,52.55,52.78,52.53,52.75,62055.0,47.341,47.5482,47.323,47.5212,62055.0
2020-02-28 14:15:00,52.75,52.95,52.71,52.92,63761.0,47.5212,47.7013,47.4851,47.6743,63761.0
2020-02-28 14:20:00,52.92,53.17,52.89,53.03,115115.0,47.6743,47.8995,47.6473,47.7734,115115.0
2020-02-28 14:25:00,53.05,53.09,52.88,53.08,113464.0,47.7914,47.8274,47.6383,47.8184,113464.0
2020-02-28 14:30:00,53.08,53.44,53.04,53.28,171152.0,47.8184,48.1428,47.7824,47.9986,171152.0
2020-02-28 14:35:00,53.28,53.33,53.12,53.22,59446.0,47.9986,48.0437,47.8545,47.9446,59446.0
2020-02-28 14:40:00,53.21,53.65,53.19,53.63,75291.0,47.9356,48.3319,47.9175,48.3139,75291.0
2020-02-28 14:45:00,53.6,53.7,53.4,53.56,67988.0,48.2869,48.377,48.1067,48.2509,67988.0
2020-02-28 14:50:00,53.56,53.65,53.4,53.48,50195.0,48.2509,48.3319,48.1067,48.1788,50195.0
2020-02-28 14:55:00,53.48,53.5,53.21,53.28,80038.0,48.1788,48.1968,47.9356,47.9986,80038.0
2020-02-28 15:00:00,53.28,53.35,53.05,53.09,46533.0,47.9986,48.0617,47.7914,47.8274,46533.0
2020-02-28 15:05:00,53.08,53.27,52.98,53.14,62522.0,47.8184,47.9896,47.7284,47.8725,62522.0
2020-02-28 15:10:00,53.12,53.3,53.07,53.23,69624.0,47.8545,48.0166,47.8094,47.9536,69624.0
2020-02-28 15:15:00,53.23,53.58,53.23,53.53,140613.0,47.9536,48.2689,47.9536,48.2238,140613.0
2020-02-28 15:20:00,53.53,53.64,53.44,53.57,193465.0,48.2238,48.3229,48.1428,48.2599,193465.0
2020-02-28 15:25:00,53.57,53.62,53.32,53.34,180173.0,48.2599,48.3049,48.0347,48.0527,180173.0
2020-02-28 15:30:00,53.33,53.45,53.21,53.27,193640.0,48.0437,48.1518,47.9356,47.9896,193640.0
2020-02-28 15:35:00,53.27,53.3,53.16,53.22,147933.0,47.9896,48.0166,47.8905,47.9446,147933.0
2020-02-28 15:40:00,53.23,53.29,52.89,52.9,155444.0,47.9536,48.0076,47.6473,47.6563,155444.0
2020-02-28 15:45:00,52.9,53.25,52.89,53.14,325690.0,47.6563,47.9716,47.6473,47.8725,325690.0
2020-02-28 15:50:00,53.14,53.32,53.01,53.32,315351.0,47.8725,48.0347,47.7554,48.0347,315351.0
2020-02-28 15:55:00,53.32,53.96,53.31,53.88,630818.0,48.0347,48.6112,48.0256,48.5391,630818.0
2020-03-02 09:30:00,54.37,55.07,54.37,54.7,746336.0,48.9806,49.6112,48.9806,49.2779,746336.0
2020-03-02 09:35:00,54.7,54.7,54.37,54.39,180230.0,49.2779,49.2779,48.9806,48.9986,180230.0
2020-03-02 09:40:00,54.38,54.72,54.37,54.6,166086.0,48.9896,49.2959,48.9806,49.1878,166086.0
2020-03-02 09:45:00,54.6,54.82,54.6,54.68,142207.0,49.1878,49.386,49.1878,49.2598,142207.0
2020-03-02 09:50:00,54.67,54.76,54.52,54.66,102936.0,49.2508,49.3319,49.1157,49.2418,102936.0
2020-03-02 09:55:00,54.65,54.68,54.17,54.36,202366.0,49.2328,49.2598,48.8004,48.9716,202366.0
2020-03-02 10:00:00,54.34,54.39,54.04,54.14,151728.0,48.9535,48.9986,48.6833,48.7734,151728.0
2020-03-02 10:05:00,54.14,54.15,53.89,53.92,165604.0,48.7734,48.7824,48.5481,48.5752,165604.0
2020-03-02 10:10:00,53.92,54.22,53.92,54.18,118808.0,48.5752,48.8454,48.5752,48.8094,118808.0
2020-03-02 10:15:00,54.18,54.19,53.97,54.04,65734.0,48.8094,48.8184,48.6202,48.6833,65734.0
2020-03-02 10:20:00,54.04,54.05,53.83,53.92,72619.0,48.6833,48.6923,48.4941,48.5752,72619.0
2020-03-02 10:25:00,53.93,54.07,53.87,54.03,143383.0,48.5842,48.7103,48.5301,48.6743,143383.0
2020-03-02 10:30:00,54.03,54.07,53.83,54.02,219003.0,48.6743,48.7103,48.4941,48.6653,219003.0
2020-03-02 10:35:00,54.01,54.34,54.01,54.34,109828.0,48.6563,48.9535,48.6563,48.9535,109828.0
2020-03-02 10:40:00,54.35,54.44,54.26,54.41,126690.0,48.9626,49.0436,48.8815,49.0166,126690.0
2020-03-02 10:45:00,54.41,54.48,54.33,54.46,64814.0,49.0166,49.0797,48.9445,49.0616,64814.0
2020-03-02 10:50:00,54.46,54.6,54.44,54.54,87416.0,49.0616,49.1878,49.0436,49.1337,87416.0
2020-03-02 10:55:00,54.55,54.7,54.38,54.38,90736.0,49.1427,49.2779,48.9896,48.9896,90736.0
2020-03-02 11:00:00,54.38,54.55,54.37,54.55,68631.0,48.9896,49.1427,48.9806,49.1427,68631.0
2020-03-02 11:05:00,54.55,54.67,54.43,54.53,97362.0,49.1427,49.2508,49.0346,49.1247,97362.0
2020-03-02 11:10:00,54.55,54.84,54.54,54.8,82608.0,49.1427,49.404,49.1337,49.3679,82608.0
2020-03-02 11:15:00,54.8,54.88,54.77,54.85,55853.0,49.3679,49.44,49.3409,49.413,55853.0
2020-03-02 11:20:00,54.84,55.03,54.84,54.98,86607.0,49.404,49.5751,49.404,49.5301,86607.0
2020-03-02 11:25:00,55.0,55.1,54.97,55.02,99274.0,49.5481,49.6382,49.5211,49.5661,99274.0
2020-03-02 11:30:00,55.04,55.11,54.93,54.99,136546.0,49.5842,49.6472,49.4851,49.5391,136546.0
2020-03-02 11:35:00,54.97,55.21,54.94,55.17,83262.0,49.5211,49.7373,49.4941,49.7013,83262.0
2020-03-02 11:40:00,55.18,55.19,54.93,54.98,115081.0,49.7103,49.7193,49.4851,49.5301,115081.0
2020-03-02 11:45:00,55.0,55.05,54.87,55.03,89353.0,49.5481,49.5932,49.431,49.5751,89353.0
2020-03-02 11:50:00,55.04,55.17,54.98,55.07,116216.0,49.5842,49.7013,49.5301,49.6112,116216.0
2020-03-02 11:55:00,55.08,55.19,55.01,55.1,83671.0,49.6202,49.7193,49.5571,49.6382,83671.0
2020-03-02 12:00:00,55.1,55.13,54.96,55.0,114387.0,49.6382,49.6652,49.5121,49.5481,114387.0
2020-03-02 12:05:00,55.0,55.11,54.97,55.01,27279.0,49.5481,49.6472,49.5211,49.5571,27279.0
2020-03-02 12:10:00,55.0,55.05,54.94,55.01,58469.0,49.5481,49.5932,49.4941,49.5571,58469.0
2020-03-02 12:15:00,55.02,55.02,54.91,55.0,48616.0,49.5661,49.5661,49.467,49.5481,48616.0
2020-03-02 12:20:00,55.0,55.04,54.91,54.96,68170.0,49.5481,49.5842,49.467,49.5121,68170.0
2020-03-02 12:25:00,54.95,55.12,54.95,55.1,73658.0,49.5031,49.6562,49.5031,49.6382,73658.0
2020-03-02 12:30:00,55.08,55.16,55.06,55.09,53845.0,49.6202,49.6923,49.6022,49.6292,53845.0
2020-03-02 12:35:00,55.09,55.26,55.08,55.24,89667.0,49.6292,49.7823,49.6202,49.7643,89667.0
2020-03-02 12:40:00,55.25,55.27,55.06,55.14,54943.0,49.7733,49.7914,49.6022,49.6742,54943.0
2020-03-02 12:45:00,55.15,55.3,55.13,55.27,66364.0,49.6833,49.8184,49.6652,49.7914,66364.0
2020-03-02 12:50:00,55.27,55.32,55.17,55.29,74293.0,49.7914,49.8364,49.7013,49.8094,74293.0
2020-03-02 12:55:00,55.3,55.36,55.22,55.23,82411.0,49.8184,49.8724,49.7463,49.7553,82411.0
2020-03-02 13:00:00,55.22,55.33,55.22,55.32,34733.0,49.7463,49.8454,49.7463,49.8364,34733.0
2020-03-02 13:05:00,55.32,55.32,55.09,55.11,72233.0,49.8364,49.8364,49.6292,49.6472,72233.0
2020-03-02 13:10:00,55.12,55.16,55.05,55.1,40128.0,49.6562,49.6923,49.5932,49.6382,40128.0
2020-03-02 13:15:00,55.1,55.12,54.97,54.99,47323.0,49.6382,49.6562,49.5211,49.5391,47323.0
2020-03-02 13:20:00,55.0,55.06,54.92,54.98,54662.0,49.5481,49.6022,49.4761,49.5301,54662.0
2020-03-02 13:25:00,54.99,55.05,54.86,54.94,79086.0,49.5391,49.5932,49.422,49.4941,79086.0
2020-03-02 13:30:00,54.97,54.99,54.88,54.95,47960.0,49.5211,49.5391,49.44,49.5031,47960.0
2020-03-02 13:35:00,54.94,55.12,54.94,55.11,57411.0,49.4941,49.6562,49.4941,49.6472,57411.0
2020-03-02 13:40:00,55.11,55.15,55.04,55.09,64999.0,49.6472,49.6833,49.5842,49.6292,64999.0
2020-03-02 13:45:00,55.1,55.19,54.95,54.95,75967.0,49.6382,49.7193,49.5031,49.5031,75967.0
2020-03-02 13:50:00,54.94,55.03,54.82,54.84,91028.0,49.4941,49.5751,49.386,49.404,91028.0
2020-03-02 13:55:00,54.85,55.02,54.84,55.0,58852.0,49.413,49.5661,49.404,49.5481,58852.0
2020-03-02 14:00:00,54.99,55.08,54.93,55.07,61459.0,49.5391,49.6202,49.4851,49.6112,61459.0
2020-03-02 14:05:00,55.07,55.11,54.96,55.09,51267.0,49.6112,49.6472,49.5121,49.6292,51267.0
2020-03-02 14:10:00,55.08,55.11,55.03,55.09,52154.0,49.6202,49.6472,49.5751,49.6292,52154.0
2020-03-02 14:15:00,55.09,55.09,54.96,54.99,57562.0,49.6292,49.6292,49.5121,49.5391,57562.0
2020-03-02 14:20:00,54.99,55.05,54.92,54.93,54305.0,49.5391,49.5932,49.4761,49.4851,54305.0
2020-03-02 14:25:00,54.93,55.04,54.89,54.94,75672.0,49.4851,49.5842,49.449,49.4941,75672.0
2020-03-02 14:30:00,54.94,55.01,54.91,54.91,71474.0,49.4941,49.5571,49.467,49.467,71474.0
2020-03-02 14:35:00,54.91,54.98,54.72,54.72,82608.0,49.467,49.5301,49.2959,49.2959,82608.0
2020-03-02 14:40:00,54.71,54.75,54.56,54.7,86851.0,49.2869,49.3229,49.1517,49.2779,86851.0
2020-03-02 14:45:00,54.69,54.82,54.57,54.79,53201.0,49.2688,49.386,49.1607,49.3589,53201.0
2020-03-02 14:50:00,54.79,54.91,54.71,54.91,44185.0,49.3589,49.467,49.2869,49.467,44185.0
2020-03-02 14:55:00,54.9,54.94,54.62,54.67,76388.0,49.458,49.4941,49.2058,49.2508,76388.0
2020-03-02 15:00:00,54.68,54.9,54.65,54.87,87430.0,49.2598,49.458,49.2328,49.431,87430.0
2020-03-02 15:05:00,54.87,55.08,54.86,55.01,82924.0,49.431,49.6202,49.422,49.5571,82924.0
2020-03-02 15:10:00,55.01,55.04,54.92,55.01,71774.0,49.5571,49.5842,49.4761,49.5571,71774.0
2020-03-02 15:15:00,55.02,55.07,54.9,54.98,59367.0,49.5661,49.6112,49.458,49.5301,59367.0
2020-03-02 15:20:00,54.98,55.2,54.98,55.2,66043.0,49.5301,49.7283,49.5301,49.7283,66043.0
2020-03-02 15:25:00,55.19,55.2,55.08,55.17,127480.0,49.7193,49.7283,49.6202,49.7013,127480.0
2020-03-02 15:30:00,55.17,55.25,55.14,55.17,153721.0,49.7013,49.7733,49.6742,49.7013,153721.0
2020-03-02 15:35:00,55.16,55.32,55.16,55.3,139303.0,49.6923,49.8364,49.6923,49.8184,139303.0
2020-03-02 15:40:00,55.3,55.32,55.21,55.25,202477.0,49.8184,49.8364,49.7373,49.7733,202477.0
2020-03-02 15:45:00,55.26,55.45,55.25,55.4,270745.0,49.7823,49.9535,49.7733,49.9085,270745.0
2020-03-02 15:50:00,55.4,55.6,55.34,55.59,458533.0,49.9085,50.0886,49.8544,50.0796,458533.0
2020-03-02 15:55:00,55.59,56.01,55.48,55.97,1577698.0,50.0796,50.458,49.9805,50.422,1577698.0
2020-03-03 09:30:00,56.3,56.35,55.71,55.73,282273.0,50.7193,50.7643,50.1877,50.2058,282273.0
2020-03-03 09:35:00,55.75,55.77,55.64,55.74,143901.0,50.2238,50.2418,50.1247,50.2148,143901.0
2020-03-03 09:40:00,55.73,55.79,55.58,55.6,92526.0,50.2058,50.2598,50.0706,50.0886,92526.0
2020-03-03 09:45:00,55.6,55.64,55.38,55.46,240009.0,50.0886,50.1247,49.8905,49.9625,240009.0
2020-03-03 09:50:00,55.45,55.45,55.22,55.28,165495.0,49.9535,49.9535,49.7463,49.8004,165495.0
2020-03-03 09:55:00,55.27,55.43,55.19,55.38,151931.0,49.7914,49.9355,49.7193,49.8905,151931.0
2020-03-03 10:00:00,55.37,56.37,55.31,56.31,272291.0,49.8814,50.7823,49.8274,50.7283,272291.0
2020-03-03 10:05:00,56.31,56.36,55.8,56.05,171910.0,50.7283,50.7733,50.2688,50.494,171910.0
2020-03-03 10:10:00,56.04,56.14,55.67,55.69,135647.0,50.485,50.5751,50.1517,50.1697,135647.0
2020-03-03 10:15:00,55.69,55.85,55.48,55.73,117970.0,50.1697,50.3139,49.9805,50.2058,117970.0
2020-03-03 10:20:00,55.72,55.99,55.69,55.97,128337.0,50.1968,50.44,50.1697,50.422,128337.0
2020-03-03 10:25:00,55.96,56.06,55.71,55.75,249359.0,50.413,50.503,50.1877,50.2238,249359.0
2020-03-03 10:30:00,55.73,55.92,55.64,55.75,233696.0,50.2058,50.3769,50.1247,50.2238,233696.0
2020-03-03 10:35:00,55.74,56.06,55.73,55.96,170448.0,50.2148,50.503,50.2058,50.413,170448.0
2020-03-03 10:40:00,55.95,56.13,55.91,56.1,107770.0,50.404,50.5661,50.3679,50.5391,107770.0
2020-03-03 10:45:00,56.1,56.15,55.89,55.94,150265.0,50.5391,50.5841,50.3499,50.3949,150265.0
2020-03-03 10:50:00,55.95,56.05,55.85,55.95,94338.0,50.404,50.494,50.3139,50.404,94338.0
2020-03-03 10:55:00,55.92,56.16,55.89,56.12,87160.0,50.3769,50.5931,50.3499,50.5571,87160.0
2020-03-03 11:00:00,56.12,56.17,55.96,56.04,137982.0,50.5571,50.6021,50.413,50.485,137982.0
2020-03-03 11:05:00,56.02,56.02,55.78,55.8,142032.0,50.467,50.467,50.2508,50.2688,142032.0
2020-03-03 11:10:00,55.8,55.82,55.46,55.51,180904.0,50.2688,50.2868,49.9625,50.0076,180904.0
2020-03-03 11:15:00,55.5,55.7,55.45,55.47,128573.0,49.9986,50.1787,49.9535,49.9715,128573.0
2020-03-03 11:20:00,55.48,55.55,55.16,55.18,221770.0,49.9805,50.0436,49.6923,49.7103,221770.0
2020-03-03 11:25:00,55.18,55.28,55.05,55.1,179492.0,49.7103,49.8004,49.5932,49.6382,179492.0
2020-03-03 11:30:00,55.09,55.37,55.06,55.37,144680.0,49.6292,49.8814,49.6022,49.8814,144680.0
2020-03-03 11:35:00,55.37,55.58,55.32,55.57,126474.0,49.8814,50.0706,49.8364,50.0616,126474.0
2020-03-03 11:40:00,55.55,55.63,55.42,55.56,78152.0,50.0436,50.1157,49.9265,50.0526,78152.0
2020-03-03 11:45:00,55.55,55.59,55.36,55.39,91087.0,50.0436,50.0796,49.8724,49.8995,91087.0
2020-03-03 11:50:00,55.4,55.65,55.37,55.57,98906.0,49.9085,50.1337,49.8814,50.0616,98906.0
2020-03-03 11:55:00,55.56,55.63,55.47,55.6,107640.0,50.0526,50.1157,49.9715,50.0886,107640.0
2020-03-03 12:00:00,55.58,55.58,55.44,55.56,72676.0,50.0706,50.0706,49.9445,50.0526,72676.0
2020-03-03 12:05:00,55.56,55.7,55.55,55.67,59822.0,50.0526,50.1787,50.0436,50.1517,59822.0
2020-03-03 12:10:00,55.68,55.72,55.47,55.49,80398.0,50.1607,50.1968,49.9715,49.9895,80398.0
2020-03-03 12:15:00,55.51,55.53,55.42,55.5,58171.0,50.0076,50.0256,49.9265,49.9986,58171.0
2020-03-03 12:20:00,55.51,55.55,55.44,55.54,53990.0,50.0076,50.0436,49.9445,50.0346,53990.0
2020-03-03 12:25:00,55.55,55.58,55.33,55.41,42228.0,50.0436,50.0706,49.8454,49.9175,42228.0
2020-03-03 12:30:00,55.42,55.46,55.33,55.43,68079.0,49.9265,49.9625,49.8454,49.9355,68079.0
2020-03-03 12:35:00,55.45,55.49,55.41,55.47,40981.0,49.9535,49.9895,49.9175,49.9715,40981.0
2020-03-03 12:40:00,55.47,55.54,55.38,55.39,73822.0,49.9715,50.0346,49.8905,49.8995,73822.0
2020-03-03 12:45:00,55.39,55.47,55.37,55.4,76678.0,49.8995,49.9715,49.8814,49.9085,76678.0
2020-03-03 12:50:00,55.39,55.4,55.21,55.23,63887.0,49.8995,49.9085,49.7373,49.7553,63887.0
2020-03-03 12:55:00,55.23,55.28,55.16,55.23,64090.0,49.7553,49.8004,49.6923,49.7553,64090.0
2020-03-03 13:00:00,55.22,55.24,55.06,55.14,100103.0,49.7463,49.7643,49.6022,49.6742,100103.0
2020-03-03 13:05:00,55.12,55.18,55.05,55.08,152276.0,49.6562,49.7103,49.5932,49.6202,152276.0
2020-03-03 13:10:00,55.07,55.14,54.93,54.95,96876.0,49.6112,49.6742,49.4851,49.5031,96876.0
2020-03-03 13:15:00,54.95,55.02,54.85,54.89,79811.0,49.5031,49.5661,49.413,49.449,79811.0
2020-03-03 13:20:00,54.89,54.97,54.78,54.85,172354.0,49.449,49.5211,49.3499,49.413,172354.0
2020-03-03 13:25:00,54.84,54.86,54.65,54.8,161372.0,49.404,49.422,49.2328,49.3679,161372.0
2020-03-03 13:30:00,54.8,54.86,54.66,54.84,99651.0,49.3679,49.422,49.2418,49.404,99651.0
2020-03-03 13:35:00,54.82,54.86,54.69,54.77,107698.0,49.386,49.422,49.2688,49.3409,107698.0
2020-03-03 13:40:00,54.77,54.77,54.41,54.44,172670.0,49.3409,49.3409,49.0166,49.0436,172670.0
2020-03-03 13:45:00,54.44,54.57,54.43,54.47,107599.0,49.0436,49.1607,49.0346,49.0707,107599.0
2020-03-03 13:50:00,54.47,54.59,54.4,54.48,84937.0,49.0707,49.1788,49.0076,49.0797,84937.0
2020-03-03 13:55:00,54.49,54.57,54.39,54.41,121392.0,49.0887,49.1607,48.9986,49.0166,121392.0
2020-03-03 14:00:00,54.41,54.51,54.24,54.26,165745.0,49.0166,49.1067,48.8635,48.8815,165745.0
2020-03-03 14:05:00,54.27,54.28,54.04,54.07,196620.0,48.8905,48.8995,48.6833,48.7103,196620.0
2020-03-03 14:10:00,54.08,54.49,54.08,54.48,240916.0,48.7193,49.0887,48.7193,49.0797,240916.0
2020-03-03 14:15:00,54.48,54.5,54.26,54.28,205529.0,49.0797,49.0977,48.8815,48.8995,205529.0
2020-03-03 14:20:00,54.26,54.51,54.19,54.3,104923.0,48.8815,49.1067,48.8184,48.9175,104923.0
2020-03-03 14:25:00,54.3,54.71,54.28,54.63,133681.0,48.9175,49.2869,48.8995,49.2148,133681.0
2020-03-03 14:30:00,54.65,54.79,54.59,54.66,86932.0,49.2328,49.3589,49.1788,49.2418,86932.0
2020-03-03 14:35:00,54.64,54.74,54.45,54.48,172228.0,49.2238,49.3139,49.0526,49.0797,172228.0
2020-03-03 14:40:00,54.48,54.59,54.42,54.48,164218.0,49.0797,49.1788,49.0256,49.0797,164218.0
2020-03-03 14:45:00,54.48,54.77,54.45,54.7,103467.0,49.0797,49.3409,49.0526,49.2779,103467.0
2020-03-03 14:50:00,54.7,54.8,54.52,54.79,136562.0,49.2779,49.3679,49.1157,49.3589,136562.0
2020-03-03 14:55:00,54.77,54.8,54.61,54.69,133984.0,49.3409,49.3679,49.1968,49.2688,133984.0
2020-03-03 15:00:00,54.69,54.87,54.64,54.83,129289.0,49.2688,49.431,49.2238,49.395,129289.0
2020-03-03 15:05:00,54.83,54.84,54.58,54.63,142578.0,49.395,49.404,49.1698,49.2148,142578.0
2020-03-03 15:10:00,54.65,54.92,54.61,54.84,193911.0,49.2328,49.4761,49.1968,49.404,193911.0
2020-03-03 15:15:00,54.86,54.94,54.74,54.89,109906.0,49.422,49.4941,49.3139,49.449,109906.0
2020-03-03 15:20:00,54.88,54.9,54.59,54.63,155565.0,49.44,49.458,49.1788,49.2148,155565.0
2020-03-03 15:25:00,54.64,55.01,54.61,55.01,110455.0,49.2238,49.5571,49.1968,49.5571,110455.0
2020-03-03 15:30:00,55.0,55.01,54.74,54.89,198616.0,49.5481,49.5571,49.3139,49.449,198616.0
2020-03-03 15:35:00,54.9,54.96,54.67,54.75,162774.0,49.458,49.5121,49.2508,49.3229,162774.0
2020-03-03 15:40:00,54.76,55.1,54.71,55.05,207425.0,49.3319,49.6382,49.2869,49.5932,207425.0
2020-03-03 15:45:00,55.06,55.15,54.81,54.82,247247.0,49.6022,49.6833,49.377,49.386,247247.0
2020-03-03 15:50:00,54.83,55.05,54.62,55.04,416970.0,49.395,49.5932,49.2058,49.5842,416970.0
2020-03-03 15:55:00,55.04,55.16,54.71,54.82,853984.0,49.5842,49.6923,49.2869,49.386,853984.0
2020-03-04 09:30:00,55.97,56.05,55.86,55.89,215459.0,50.422,50.494,50.3229,50.3499,215459.0
2020-03-04 09:35:00,55.9,55.97,55.67,55.7,184687.0,50.3589,50.422,50.1517,50.1787,184687.0
2020-03-04 09:40:00,55.71,55.78,55.55,55.63,208900.0,50.1877,50.2508,50.0436,50.1157,208900.0
2020-03-04 09:45:00,55.65,55.79,55.59,55.7,169108.0,50.1337,50.2598,50.0796,50.1787,169108.0
2020-03-04 09:50:00,55.7,55.83,55.67,55.69,135348.0,50.1787,50.2958,50.1517,50.1697,135348.0
2020-03-04 09:55:00,55.68,55.86,55.67,55.86,104666.0,50.1607,50.3229,50.1517,50.3229,104666.0
2020-03-04 10:00:00,55.87,56.09,55.78,56.05,175847.0,50.3319,50.5301,50.2508,50.494,175847.0
2020-03-04 10:05:00,56.05,56.18,55.99,56.1,153939.0,50.494,50.6112,50.44,50.5391,153939.0
2020-03-04 10:10:00,56.1,56.21,56.02,56.2,93842.0,50.5391,50.6382,50.467,50.6292,93842.0
2020-03-04 10:15:00,56.2,56.3,56.13,56.29,126873.0,50.6292,50.7193,50.5661,50.7102,126873.0
2020-03-04 10:20:00,56.29,56.46,56.24,56.4,129150.0,50.7102,50.8634,50.6652,50.8093,129150.0
2020-03-04 10:25:00,56.4,56.44,56.35,56.4,82157.0,50.8093,50.8454,50.7643,50.8093,82157.0
2020-03-04 10:30:00,56.4,56.41,56.24,56.27,87257.0,50.8093,50.8184,50.6652,50.6922,87257.0
2020-03-04 10:35:00,56.28,56.35,56.21,56.25,85169.0,50.7012,50.7643,50.6382,50.6742,85169.0
2020-03-04 10:40:00,56.24,56.31,56.16,56.31,176167.0,50.6652,50.7283,50.5931,50.7283,176167.0
2020-03-04 10:45:00,56.31,56.32,56.13,56.22,70887.0,50.7283,50.7373,50.5661,50.6472,70887.0
2020-03-04 10:50:00,56.23,56.28,56.09,56.1,74612.0,50.6562,50.7012,50.5301,50.5391,74612.0
2020-03-04 10:55:00,56.11,56.15,56.04,56.07,55207.0,50.5481,50.5841,50.485,50.5121,55207.0
2020-03-04 11:00:00,56.07,56.2,56.04,56.04,54010.0,50.5121,50.6292,50.485,50.485,54010.0
2020-03-04 11:05:00,56.04,56.08,55.84,55.88,115534.0,50.485,50.5211,50.3049,50.3409,115534.0
2020-03-04 11:10:00,55.88,55.99,55.86,55.96,48313.0,50.3409,50.44,50.3229,50.413,48313.0
2020-03-04 11:15:00,55.96,55.97,55.85,55.88,79739.0,50.413,50.422,50.3139,50.3409,79739.0
2020-03-04 11:20:00,55.89,55.9,55.74,55.87,82042.0,50.3499,50.3589,50.2148,50.3319,82042.0
2020-03-04 11:25:00,55.88,55.94,55.85,55.94,104177.0,50.3409,50.3949,50.3139,50.3949,104177.0
2020-03-04 11:30:00,55.94,55.98,55.86,55.97,99554.0,50.3949,50.431,50.3229,50.422,99554.0
2020-03-04 11:35:00,55.98,55.98,55.8,55.86,306393.0,50.431,50.431,50.2688,50.3229,306393.0
2020-03-04 11:40:00,55.86,55.93,55.79,55.92,148329.0,50.3229,50.3859,50.2598,50.3769,148329.0
2020-03-04 11:45:00,55.91,55.93,55.83,55.88,118504.0,50.3679,50.3859,50.2958,50.3409,118504.0
2020-03-04 11:50:00,55.88,56.05,55.88,56.01,74372.0,50.3409,50.494,50.3409,50.458,74372.0
2020-03-04 11:55:00,56.0,56.16,55.97,56.15,108371.0,50.449,50.5931,50.422,50.5841,108371.0
2020-03-04 12:00:00,56.15,56.24,56.11,56.21,72024.0,50.5841,50.6652,50.5481,50.6382,72024.0
2020-03-04 12:05:00,56.22,56.26,56.19,56.25,55473.0,50.6472,50.6832,50.6202,50.6742,55473.0
2020-03-04 12:10:00,56.25,56.27,56.18,56.24,67737.0,50.6742,50.6922,50.6112,50.6652,67737.0
2020-03-04 12:15:00,56.24,56.4,56.22,56.36,139904.0,50.6652,50.8093,50.6472,50.7733,139904.0
2020-03-04 12:20:00,56.36,56.44,56.35,56.43,78897.0,50.7733,50.8454,50.7643,50.8364,78897.0
2020-03-04 12:25:00,56.43,56.47,56.37,56.47,80108.0,50.8364,50.8724,50.7823,50.8724,80108.0
2020-03-04 12:30:00,56.48,56.5,56.35,56.37,55707.0,50.8814,50.8994,50.7643,50.7823,55707.0
2020-03-04 12:35:00,56.36,56.45,56.36,56.38,56476.0,50.7733,50.8544,50.7733,50.7913,56476.0
2020-03-04 12:40:00,56.38,56.43,56.35,56.42,50149.0,50.7913,50.8364,50.7643,50.8274,50149.0
2020-03-04 12:45:00,56.43,56.56,56.41,56.56,70527.0,50.8364,50.9535,50.8184,50.9535,70527.0
2020-03-04 12:50:00,56.56,56.62,56.51,56.62,83249.0,50.9535,51.0075,50.9084,51.0075,83249.0
2020-03-04 12:55:00,56.61,56.73,56.6,56.72,56861.0,50.9985,51.1066,50.9895,51.0976,56861.0
2020-03-04 13:00:00,56.73,56.8,56.71,56.78,64787.0,51.1066,51.1697,51.0886,51.1517,64787.0
2020-03-04 13:05:00,56.78,56.81,56.69,56.71,78969.0,51.1517,51.1787,51.0706,51.0886,78969.0
2020-03-04 13:10:00,56.72,56.72,56.59,56.67,48588.0,51.0976,51.0976,50.9805,51.0526,48588.0
2020-03-04 13:15:00,56.68,56.72,56.65,56.71,43853.0,51.0616,51.0976,51.0346,51.0886,43853.0
2020-03-04 13:20:00,56.71,56.74,56.62,56.72,43095.0,51.0886,51.1156,51.0075,51.0976,43095.0
2020-03-04 13:25:00,56.73,56.75,56.66,56.67,30597.0,51.1066,51.1247,51.0436,51.0526,30597.0
2020-03-04 13:30:00,56.67,56.72,56.64,56.69,58240.0,51.0526,51.0976,51.0256,51.0706,58240.0
2020-03-04 13:35:00,56.71,56.73,56.62,56.64,33390.0,51.0886,51.1066,51.0075,51.0256,33390.0
2020-03-04 13:40:00,56.65,56.68,56.63,56.67,46957.0,51.0346,51.0616,51.0165,51.0526,46957.0
2020-03-04 13:45:00,56.66,56.7,56.64,56.69,38282.0,51.0436,51.0796,51.0256,51.0706,38282.0
2020-03-04 13:50:00,56.68,56.73,56.66,56.69,47862.0,51.0616,51.1066,51.0436,51.0706,47862.0
2020-03-04 13:55:00,56.7,56.73,56.66,56.69,66522.0,51.0796,51.1066,51.0436,51.0706,66522.0
2020-03-04 14:00:00,56.7,56.74,56.55,56.59,92242.0,51.0796,51.1156,50.9445,50.9805,92242.0
2020-03-04 14:05:00,56.6,56.7,56.55,56.67,58694.0,50.9895,51.0796,50.9445,51.0526,58694.0
2020-03-04 14:10:00,56.66,56.74,56.66,56.67,39456.0,51.0436,51.1156,51.0436,51.0526,39456.0
2020-03-04 14:15:00,56.69,56.75,56.68,56.72,89311.0,51.0706,51.1247,51.0616,51.0976,89311.0
2020-03-04 14:20:00,56.71,56.77,56.69,56.77,53596.0,51.0886,51.1427,51.0706,51.1427,53596.0
2020-03-04 14:25:00,56.77,56.87,56.75,56.8,62965.0,51.1427,51.2328,51.1247,51.1697,62965.0
2020-03-04 14:30:00,56.8,56.81,56.72,56.78,76090.0,51.1697,51.1787,51.0976,51.1517,76090.0
2020-03-04 14:35:00,56.76,56.85,56.74,56.8,105599.0,51.1337,51.2147,51.1156,51.1697,105599.0
2020-03-04 14:40:00,56.8,56.82,56.72,56.77,38006.0,51.1697,51.1877,51.0976,51.1427,38006.0
2020-03-04 14:45:00,56.76,56.78,56.69,56.73,39516.0,51.1337,51.1517,51.0706,51.1066,39516.0
2020-03-04 14:50:00,56.73,56.77,56.62,56.67,74596.0,51.1066,51.1427,51.0075,51.0526,74596.0
2020-03-04 14:55:00,56.66,56.75,56.64,56.69,63126.0,51.0436,51.1247,51.0256,51.0706,63126.0
2020-03-04 15:00:00,56.69,56.73,56.68,56.72,36422.0,51.0706,51.1066,51.0616,51.0976,36422.0
2020-03-04 15:05:00,56.71,56.78,56.68,56.71,69656.0,51.0886,51.1517,51.0616,51.0886,69656.0
2020-03-04 15:10:00,56.71,56.78,56.66,56.74,77333.0,51.0886,51.1517,51.0436,51.1156,77333.0
2020-03-04 15:15:00,56.73,56.75,56.69,56.74,59909.0,51.1066,51.1247,51.0706,51.1156,59909.0
2020-03-04 15:20:00,56.74,56.85,56.72,56.84,53380.0,51.1156,51.2147,51.0976,51.2057,53380.0
2020-03-04 15:25:00,56.83,56.91,56.82,56.91,76634.0,51.1967,51.2688,51.1877,51.2688,76634.0
2020-03-04 15:30:00,56.91,56.96,56.87,56.96,87583.0,51.2688,51.3138,51.2328,51.3138,87583.0
2020-03-04 15:35:00,56.95,56.96,56.79,56.88,140699.0,51.3048,51.3138,51.1607,51.2418,140699.0
2020-03-04 15:40:00,56.88,56.88,56.8,56.8,129508.0,51.2418,51.2418,51.1697,51.1697,129508.0
2020-03-04 15:45:00,56.8,56.91,56.79,56.88,174457.0,51.1697,51.2688,51.1607,51.2418,174457.0
2020-03-04 15:50:00,56.88,57.0,56.88,56.96,412481.0,51.2418,51.3499,51.2418,51.3138,412481.0
2020-03-04 15:55:00,56.97,57.09,56.94,57.06,727739.0,51.3228,51.4309,51.2958,51.4039,727739.0
2020-03-05 09:30:00,56.11,56.22,55.84,55.92,458861.0,50.5481,50.6472,50.3049,50.3769,458861.0
2020-03-05 09:35:00,55.95,56.2,55.86,56.12,532459.0,50.404,50.6292,50.3229,50.5571,532459.0
2020-03-05 09:40:00,56.11,56.16,55.86,56.0,157388.0,50.5481,50.5931,50.3229,50.449,157388.0
2020-03-05 09:45:00,56.0,56.09,55.89,55.91,129823.0,50.449,50.5301,50.3499,50.3679,129823.0
2020-03-05 09:50:00,55.91,55.94,55.77,55.82,207134.0,50.3679,50.3949,50.2418,50.2868,207134.0
2020-03-05 09:55:00,55.83,55.85,55.69,55.84,117876.0,50.2958,50.3139,50.1697,50.3049,117876.0
2020-03-05 10:00:00,55.82,55.88,55.68,55.69,81190.0,50.2868,50.3409,50.1607,50.1697,81190.0
2020-03-05 10:05:00,55.69,55.75,55.66,55.69,146879.0,50.1697,50.2238,50.1427,50.1697,146879.0
2020-03-05 10:10:00,55.7,55.95,55.68,55.93,85593.0,50.1787,50.404,50.1607,50.3859,85593.0
2020-03-05 10:15:00,55.94,56.05,55.93,56.03,54569.0,50.3949,50.494,50.3859,50.476,54569.0
2020-03-05 10:20:00,56.03,56.15,55.99,56.08,85213.0,50.476,50.5841,50.44,50.5211,85213.0
2020-03-05 10:25:00,56.08,56.13,56.03,56.05,85806.0,50.5211,50.5661,50.476,50.494,85806.0
2020-03-05 10:30:00,56.05,56.12,56.05,56.07,73450.0,50.494,50.5571,50.494,50.5121,73450.0
2020-03-05 10:35:00,56.09,56.11,56.03,56.03,65190.0,50.5301,50.5481,50.476,50.476,65190.0
2020-03-05 10:40:00,56.04,56.04,55.97,55.99,137313.0,50.485,50.485,50.422,50.44,137313.0
2020-03-05 10:45:00,55.98,56.04,55.92,55.98,190077.0,50.431,50.485,50.3769,50.431,190077.0
2020-03-05 10:50:00,55.98,56.03,55.97,56.0,201293.0,50.431,50.476,50.422,50.449,201293.0
2020-03-05 10:55:00,56.0,56.01,55.89,55.96,79174.0,50.449,50.458,50.3499,50.413,79174.0
2020-03-05 11:00:00,55.97,56.04,55.9,56.0,78567.0,50.422,50.485,50.3589,50.449,78567.0
2020-03-05 11:05:00,56.0,56.02,55.95,55.99,136541.0,50.449,50.467,50.404,50.44,136541.0
2020-03-05 11:10:00,55.99,56.16,55.97,56.16,181025.0,50.44,50.5931,50.422,50.5931,181025.0
2020-03-05 11:15:00,56.17,56.27,56.15,56.27,112020.0,50.6021,50.6922,50.5841,50.6922,112020.0
2020-03-05 11:20:00,56.27,56.3,56.17,56.18,149069.0,50.6922,50.7193,50.6021,50.6112,149069.0
2020-03-05 11:25:00,56.18,56.37,56.17,56.36,157247.0,50.6112,50.7823,50.6021,50.7733,157247.0
2020-03-05 11:30:00,56.35,56.39,56.18,56.18,67725.0,50.7643,50.8003,50.6112,50.6112,67725.0
2020-03-05 11:35:00,56.17,56.21,56.06,56.07,75419.0,50.6021,50.6382,50.503,50.5121,75419.0
2020-03-05 11:40:00,56.07,56.07,55.93,55.96,142904.0,50.5121,50.5121,50.3859,50.413,142904.0
2020-03-05 11:45:00,55.96,56.12,55.92,56.05,95923.0,50.413,50.5571,50.3769,50.494,95923.0
2020-03-05 11:50:00,56.07,56.1,55.96,56.03,34890.0,50.5121,50.5391,50.413,50.476,34890.0
2020-03-05 11:55:00,56.02,56.02,55.88,55.96,44426.0,50.467,50.467,50.3409,50.413,44426.0
2020-03-05 12:00:00,55.96,56.0,55.89,55.91,34116.0,50.413,50.449,50.3499,50.3679,34116.0
2020-03-05 12:05:00,55.9,55.91,55.76,55.8,56087.0,50.3589,50.3679,50.2328,50.2688,56087.0
2020-03-05 12:10:00,55.79,55.88,55.78,55.79,23671.0,50.2598,50.3409,50.2508,50.2598,23671.0
2020-03-05 12:15:00,55.78,55.88,55.75,55.78,31322.0,50.2508,50.3409,50.2238,50.2508,31322.0
2020-03-05 12:20:00,55.78,55.87,55.76,55.77,34079.0,50.2508,50.3319,50.2328,50.2418,34079.0
2020-03-05 12:25:00,55.77,55.82,55.72,55.79,31549.0,50.2418,50.2868,50.1968,50.2598,31549.0
2020-03-05 12:30:00,55.78,55.84,55.78,55.78,44923.0,50.2508,50.3049,50.2508,50.2508,44923.0
2020-03-05 12:35:00,55.78,55.81,55.64,55.66,59410.0,50.2508,50.2778,50.1247,50.1427,59410.0
2020-03-05 12:40:00,55.66,55.69,55.51,55.51,126007.0,50.1427,50.1697,50.0076,50.0076,126007.0
2020-03-05 12:45:00,55.5,55.67,55.48,55.67,68811.0,49.9986,50.1517,49.9805,50.1517,68811.0
2020-03-05 12:50:00,55.67,55.72,55.59,55.71,82641.0,50.1517,50.1968,50.0796,50.1877,82641.0
2020-03-05 12:55:00,55.7,55.75,55.67,55.68,109572.0,50.1787,50.2238,50.1517,50.1607,109572.0
2020-03-05 13:00:00,55.68,55.75,55.66,55.72,91169.0,50.1607,50.2238,50.1427,50.1968,91169.0
2020-03-05 13:05:00,55.72,55.76,55.65,55.66,134134.0,50.1968,50.2328,50.1337,50.1427,134134.0
2020-03-05 13:10:00,55.66,55.66,55.45,55.49,45540.0,50.1427,50.1427,49.9535,49.9895,45540.0
2020-03-05 13:15:00,55.49,55.55,55.43,55.54,49935.0,49.9895,50.0436,49.9355,50.0346,49935.0
2020-03-05 13:20:00,55.53,55.64,55.48,55.58,39768.0,50.0256,50.1247,49.9805,50.0706,39768.0
2020-03-05 13:25:00,55.58,55.73,55.58,55.73,52035.0,50.0706,50.2058,50.0706,50.2058,52035.0
2020-03-05 13:30:00,55.73,55.8,55.66,55.75,35372.0,50.2058,50.2688,50.1427,50.2238,35372.0
2020-03-05 13:35:00,55.74,55.8,55.69,55.7,36442.0,50.2148,50.2688,50.1697,50.1787,36442.0
2020-03-05 13:40:00,55.69,55.72,55.64,55.66,27373.0,50.1697,50.1968,50.1247,50.1427,27373.0
2020-03-05 13:45:00,55.66,55.82,55.65,55.81,38634.0,50.1427,50.2868,50.1337,50.2778,38634.0
2020-03-05 13:50:00,55.81,55.85,55.63,55.64,41308.0,50.2778,50.3139,50.1157,50.1247,41308.0
2020-03-05 13:55:00,55.64,55.7,55.6,55.67,153200.0,50.1247,50.1787,50.0886,50.1517,153200.0
2020-03-05 14:00:00,55.66,55.67,55.25,55.36,161846.0,50.1427,50.1517,49.7733,49.8724,161846.0
2020-03-05 14:05:00,55.37,55.53,55.37,55.48,61994.0,49.8814,50.0256,49.8814,49.9805,61994.0
2020-03-05 14:10:00,55.47,55.56,55.46,55.52,48218.0,49.9715,50.0526,49.9625,50.0166,48218.0
2020-03-05 14:15:00,55.51,55.51,55.42,55.44,54552.0,50.0076,50.0076,49.9265,49.9445,54552.0
2020-03-05 14:20:00,55.44,55.46,55.31,55.33,52490.0,49.9445,49.9625,49.8274,49.8454,52490.0
2020-03-05 14:25:00,55.33,55.43,55.32,55.41,77927.0,49.8454,49.9355,49.8364,49.9175,77927.0
2020-03-05 14:30:00,55.41,55.52,55.4,55.47,39002.0,49.9175,50.0166,49.9085,49.9715,39002.0
2020-03-05 14:35:00,55.46,55.6,55.43,55.54,56667.0,49.9625,50.0886,49.9355,50.0346,56667.0
2020-03-05 14:40:00,55.55,55.62,55.5,55.52,74051.0,50.0436,50.1067,49.9986,50.0166,74051.0
2020-03-05 14:45:00,55.51,55.52,55.41,55.5,31208.0,50.0076,50.0166,49.9175,49.9986,31208.0
2020-03-05 14:50:00,55.5,55.56,55.41,55.42,40537.0,49.9986,50.0526,49.9175,49.9265,40537.0
2020-03-05 14:55:00,55.41,55.55,55.41,55.52,45664.0,49.9175,50.0436,49.9175,50.0166,45664.0
2020-03-05 15:00:00,55.52,55.53,55.4,55.42,35581.0,50.0166,50.0256,49.9085,49.9265,35581.0
2020-03-05 15:05:00,55.41,55.52,55.4,55.5,70952.0,49.9175,50.0166,49.9085,49.9986,70952.0
2020-03-05 15:10:00,55.51,55.55,55.37,55.46,139645.0,50.0076,50.0436,49.8814,49.9625,139645.0
2020-03-05 15:15:00,55.44,55.48,55.4,55.45,109266.0,49.9445,49.9805,49.9085,49.9535,109266.0
2020-03-05 15:20:00,55.46,55.54,55.39,55.41,99375.0,49.9625,50.0346,49.8995,49.9175,99375.0
2020-03-05 15:25:00,55.42,55.43,55.3,55.35,102728.0,49.9265,49.9355,49.8184,49.8634,102728.0
2020-03-05 15:30:00,55.33,55.74,55.3,55.68,115306.0,49.8454,50.2148,49.8184,50.1607,115306.0
2020-03-05 15:35:00,55.68,55.69,55.54,55.58,289452.0,50.1607,50.1697,50.0346,50.0706,289452.0
2020-03-05 15:40:00,55.58,55.69,55.56,55.64,235593.0,50.0706,50.1697,50.0526,50.1247,235593.0
2020-03-05 15:45:00,55.66,55.73,55.58,55.66,146142.0,50.1427,50.2058,50.0706,50.1427,146142.0
2020-03-05 15:50:00,55.67,55.77,55.62,55.66,223559.0,50.1517,50.2418,50.1067,50.1427,223559.0
2020-03-05 15:55:00,55.65,55.82,55.6,55.72,488413.0,50.1337,50.2868,50.0886,50.1968,488413.0
2020-03-06 09:30:00,54.6,54.63,54.32,54.4,436325.0,49.1878,49.2148,48.9355,49.0076,436325.0
2020-03-06 09:35:00,54.4,54.59,54.39,54.43,267746.0,49.0076,49.1788,48.9986,49.0346,267746.0
2020-03-06 09:40:00,54.42,54.42,54.17,54.19,298779.0,49.0256,49.0256,48.8004,48.8184,298779.0
2020-03-06 09:45:00,54.19,54.31,54.13,54.13,189485.0,48.8184,48.9265,48.7644,48.7644,189485.0
2020-03-06 09:50:00,54.12,54.2,53.97,54.07,205816.0,48.7554,48.8274,48.6202,48.7103,205816.0
2020-03-06 09:55:00,54.07,54.27,54.04,54.21,215407.0,48.7103,48.8905,48.6833,48.8364,215407.0
2020-03-06 10:00:00,54.21,54.3,54.13,54.13,130967.0,48.8364,48.9175,48.7644,48.7644,130967.0
2020-03-06 10:05:00,54.15,54.26,53.99,54.01,185067.0,48.7824,48.8815,48.6382,48.6563,185067.0
2020-03-06 10:10:00,54.01,54.17,53.97,54.1,141175.0,48.6563,48.8004,48.6202,48.7373,141175.0
2020-03-06 10:15:00,54.1,54.22,54.09,54.14,87583.0,48.7373,48.8454,48.7283,48.7734,87583.0
2020-03-06 10:20:00,54.13,54.19,54.07,54.18,86005.0,48.7644,48.8184,48.7103,48.8094,86005.0
2020-03-06 10:25:00,54.18,54.52,54.16,54.5,174445.0,48.8094,49.1157,48.7914,49.0977,174445.0
2020-03-06 10:30:00,54.5,54.64,54.49,54.53,166099.0,49.0977,49.2238,49.0887,49.1247,166099.0
2020-03-06 10:35:00,54.52,54.54,54.43,54.48,190502.0,49.1157,49.1337,49.0346,49.0797,190502.0
2020-03-06 10:40:00,54.47,54.59,54.41,54.56,401408.0,49.0707,49.1788,49.0166,49.1517,401408.0
2020-03-06 10:45:00,54.56,54.59,54.44,54.53,104262.0,49.1517,49.1788,49.0436,49.1247,104262.0
2020-03-06 10:50:00,54.52,54.56,54.41,54.49,69183.0,49.1157,49.1517,49.0166,49.0887,69183.0
2020-03-06 10:55:00,54.48,54.5,54.37,54.42,126845.0,49.0797,49.0977,48.9806,49.0256,126845.0
2020-03-06 11:00:00,54.43,54.44,54.25,54.28,149794.0,49.0346,49.0436,48.8725,48.8995,149794.0
2020-03-06 11:05:00,54.28,54.32,54.11,54.14,64746.0,48.8995,48.9355,48.7463,48.7734,64746.0
2020-03-06 11:10:00,54.13,54.18,54.05,54.09,72135.0,48.7644,48.8094,48.6923,48.7283,72135.0
2020-03-06 11:15:00,54.08,54.21,54.05,54.18,68634.0,48.7193,48.8364,48.6923,48.8094,68634.0
2020-03-06 11:20:00,54.17,54.28,54.16,54.26,106623.0,48.8004,48.8995,48.7914,48.8815,106623.0
2020-03-06 11:25:00,54.26,54.33,54.16,54.25,82153.0,48.8815,48.9445,48.7914,48.8725,82153.0
2020-03-06 11:30:00,54.24,54.4,54.23,54.33,64090.0,48.8635,49.0076,48.8544,48.9445,64090.0
2020-03-06 11:35:00,54.32,54.39,54.22,54.3,46679.0,48.9355,48.9986,48.8454,48.9175,46679.0
2020-03-06 11:40:00,54.3,54.3,54.11,54.12,53648.0,48.9175,48.9175,48.7463,48.7554,53648.0
2020-03-06 11:45:00,54.13,54.14,54.04,54.05,46648.0,48.7644,48.7734,48.6833,48.6923,46648.0
2020-03-06 11:50:00,54.05,54.17,54.05,54.13,41030.0,48.6923,48.8004,48.6923,48.7644,41030.0
2020-03-06 11:55:00,54.13,54.17,54.05,54.11,49783.0,48.7644,48.8004,48.6923,48.7463,49783.0
2020-03-06 12:00:00,54.11,54.14,54.04,54.05,50262.0,48.7463,48.7734,48.6833,48.6923,50262.0
2020-03-06 12:05:00,54.05,54.11,54.05,54.07,54299.0,48.6923,48.7463,48.6923,48.7103,54299.0
2020-03-06 12:10:00,54.07,54.11,54.01,54.06,70652.0,48.7103,48.7463,48.6563,48.7013,70652.0
2020-03-06 12:15:00,54.06,54.12,54.04,54.06,49214.0,48.7013,48.7554,48.6833,48.7013,49214.0
2020-03-06 12:20:00,54.06,54.14,54.04,54.05,57601.0,48.7013,48.7734,48.6833,48.6923,57601.0
2020-03-06 12:25:00,54.06,54.13,54.05,54.08,37260.0,48.7013,48.7644,48.6923,48.7193,37260.0
2020-03-06 12:30:00,54.07,54.23,54.06,54.22,46572.0,48.7103,48.8544,48.7013,48.8454,46572.0
2020-03-06 12:35:00,54.23,54.41,54.18,54.28,80542.0,48.8544,49.0166,48.8094,48.8995,80542.0
2020-03-06 12:40:00,54.27,54.34,54.24,54.33,26569.0,48.8905,48.9535,48.8635,48.9445,26569.0
2020-03-06 12:45:00,54.33,54.37,54.2,54.23,37247.0,48.9445,48.9806,48.8274,48.8544,37247.0
2020-03-06 12:50:00,54.22,54.29,54.19,54.24,46202.0,48.8454,48.9085,48.8184,48.8635,46202.0
2020-03-06 12:55:00,54.25,54.28,54.17,54.22,30648.0,48.8725,48.8995,48.8004,48.8454,30648.0
2020-03-06 13:00:00,54.23,54.32,54.23,54.28,32207.0,48.8544,48.9355,48.8544,48.8995,32207.0
2020-03-06 13:05:00,54.28,54.39,54.26,54.27,41779.0,48.8995,48.9986,48.8815,48.8905,41779.0
2020-03-06 13:10:00,54.28,54.3,54.21,54.25,44329.0,48.8995,48.9175,48.8364,48.8725,44329.0
2020-03-06 13:15:00,54.26,54.32,54.24,54.3,42479.0,48.8815,48.9355,48.8635,48.9175,42479.0
2020-03-06 13:20:00,54.3,54.55,54.3,54.52,49043.0,48.9175,49.1427,48.9175,49.1157,49043.0
2020-03-06 13:25:00,54.51,54.51,54.43,54.49,74566.0,49.1067,49.1067,49.0346,49.0887,74566.0
2020-03-06 13:30:00,54.48,54.54,54.38,54.4,41124.0,49.0797,49.1337,48.9896,49.0076,41124.0
2020-03-06 13:35:00,54.4,54.45,54.38,54.45,48664.0,49.0076,49.0526,48.9896,49.0526,48664.0
2020-03-06 13:40:00,54.44,54.48,54.37,54.39,72702.0,49.0436,49.0797,48.9806,48.9986,72702.0
2020-03-06 13:45:00,54.38,54.38,54.25,54.34,138094.0,48.9896,48.9896,48.8725,48.9535,138094.0
2020-03-06 13:50:00,54.33,54.39,54.27,54.35,101454.0,48.9445,48.9986,48.8905,48.9626,101454.0
2020-03-06 13:55:00,54.35,54.4,54.21,54.22,152523.0,48.9626,49.0076,48.8364,48.8454,152523.0
2020-03-06 14:00:00,54.23,54.27,54.15,54.25,94041.0,48.8544,48.8905,48.7824,48.8725,94041.0
2020-03-06 14:05:00,54.26,54.28,54.19,54.22,90709.0,48.8815,48.8995,48.8184,48.8454,90709.0
2020-03-06 14:10:00,54.21,54.24,54.16,54.23,89305.0,48.8364,48.8635,48.7914,48.8544,89305.0
2020-03-06 14:15:00,54.22,54.29,54.2,54.28,35328.0,48.8454,48.9085,48.8274,48.8995,35328.0
2020-03-06 14:20:00,54.27,54.36,54.22,54.32,93937.0,48.8905,48.9716,48.8454,48.9355,93937.0
2020-03-06 14:25:00,54.31,54.43,54.31,54.34,80288.0,48.9265,49.0346,48.9265,48.9535,80288.0
2020-03-06 14:30:00,54.34,54.39,54.29,54.3,69223.0,48.9535,48.9986,48.9085,48.9175,69223.0
2020-03-06 14:35:00,54.3,54.32,54.24,54.3,126866.0,48.9175,48.9355,48.8635,48.9175,126866.0
2020-03-06 14:40:00,54.3,54.4,54.28,54.33,101616.0,48.9175,49.0076,48.8995,48.9445,101616.0
2020-03-06 14:45:00,54.33,54.4,54.2,54.23,85041.0,48.9445,49.0076,48.8274,48.8544,85041.0
2020-03-06 14:50:00,54.22,54.31,54.21,54.26,98955.0,48.8454,48.9265,48.8364,48.8815,98955.0
2020-03-06 14:55:00,54.27,54.37,54.26,54.29,93782.0,48.8905,48.9806,48.8815,48.9085,93782.0
2020-03-06 15:00:00,54.29,54.32,54.13,54.16,113714.0,48.9085,48.9355,48.7644,48.7914,113714.0
2020-03-06 15:05:00,54.16,54.18,54.11,54.14,94030.0,48.7914,48.8094,48.7463,48.7734,94030.0
2020-03-06 15:10:00,54.14,54.39,54.12,54.21,99539.0,48.7734,48.9986,48.7554,48.8364,99539.0
2020-03-06 15:15:00,54.21,54.56,54.2,54.56,227089.0,48.8364,49.1517,48.8274,49.1517,227089.0
2020-03-06 15:20:00,54.57,54.61,54.42,54.52,126999.0,49.1607,49.1968,49.0256,49.1157,126999.0
2020-03-06 15:25:00,54.51,54.54,54.41,54.44,152264.0,49.1067,49.1337,49.0166,49.0436,152264.0
2020-03-06 15:30:00,54.44,54.74,54.42,54.68,253875.0,49.0436,49.3139,49.0256,49.2598,253875.0
2020-03-06 15:35:00,54.67,54.84,54.53,54.55,546496.0,49.2508,49.404,49.1247,49.1427,546496.0
2020-03-06 15:40:00,54.55,54.74,54.5,54.73,293453.0,49.1427,49.3139,49.0977,49.3049,293453.0
2020-03-06 15:45:00,54.74,54.87,54.54,54.69,319375.0,49.3139,49.431,49.1337,49.2688,319375.0
2020-03-06 15:50:00,54.69,55.04,54.69,54.86,507949.0,49.2688,49.5842,49.2688,49.422,507949.0
2020-03-06 15:55:00,54.87,55.08,54.82,55.06,891523.0,49.431,49.6202,49.386,49.6022,891523.0
2020-03-09 09:30:00,51.55,51.85,51.39,51.85,39238.0,46.4401,46.7104,46.296,46.7104,39238.0
2020-03-09 09:35:00,51.85,51.85,51.85,51.85,0.0,46.7104,46.7104,46.7104,46.7104,0.0
2020-03-09 09:40:00,51.85,51.85,51.85,51.85,0.0,46.7104,46.7104,46.7104,46.7104,0.0
2020-03-09 09:45:00,51.4,51.49,51.06,51.21,274405.0,46.305,46.386,45.9987,46.1338,274405.0
2020-03-09 09:50:00,51.19,52.0,51.11,52.0,502379.0,46.1158,46.8455,46.0437,46.8455,502379.0
2020-03-09 09:55:00,52.0,54.14,51.99,52.85,563481.0,46.8455,48.7734,46.8365,47.6112,563481.0
2020-03-09 10:00:00,52.9,53.07,52.35,52.36,194716.0,47.6563,47.8094,47.1608,47.1698,194716.0
2020-03-09 10:05:00,52.38,52.9,52.33,52.87,106494.0,47.1878,47.6563,47.1428,47.6293,106494.0
2020-03-09 10:10:00,52.88,52.89,52.59,52.74,120690.0,47.6383,47.6473,47.377,47.5121,120690.0
2020-03-09 10:15:00,52.73,52.91,52.72,52.8,124050.0,47.5031,47.6653,47.4941,47.5662,124050.0
2020-03-09 10:20:00,52.81,52.82,52.49,52.56,130023.0,47.5752,47.5842,47.2869,47.35,130023.0
2020-03-09 10:25:00,52.56,52.86,52.55,52.79,182437.0,47.35,47.6202,47.341,47.5572,182437.0
2020-03-09 10:30:00,52.8,52.94,52.67,52.88,231763.0,47.5662,47.6923,47.4491,47.6383,231763.0
2020-03-09 10:35:00,52.89,52.94,52.68,52.72,183225.0,47.6473,47.6923,47.4581,47.4941,183225.0
2020-03-09 10:40:00,52.72,52.89,52.64,52.69,118653.0,47.4941,47.6473,47.4221,47.4671,118653.0
2020-03-09 10:45:00,52.68,52.78,52.61,52.72,166472.0,47.4581,47.5482,47.395,47.4941,166472.0
2020-03-09 10:50:00,52.71,52.76,52.49,52.51,148369.0,47.4851,47.5302,47.2869,47.3049,148369.0
2020-03-09 10:55:00,52.5,52.68,52.45,52.61,137539.0,47.2959,47.4581,47.2509,47.395,137539.0
2020-03-09 11:00:00,52.6,52.66,52.48,52.6,145221.0,47.386,47.4401,47.2779,47.386,145221.0
2020-03-09 11:05:00,52.59,52.65,52.5,52.62,115582.0,47.377,47.4311,47.2959,47.404,115582.0
2020-03-09 11:10:00,52.61,52.83,52.58,52.78,117501.0,47.395,47.5932,47.368,47.5482,117501.0
2020-03-09 11:15:00,52.77,53.09,52.73,53.01,137695.0,47.5392,47.8274,47.5031,47.7554,137695.0
2020-03-09 11:20:00,53.01,53.07,52.86,52.98,112203.0,47.7554,47.8094,47.6202,47.7284,112203.0
2020-03-09 11:25:00,52.98,53.04,52.74,52.84,134277.0,47.7284,47.7824,47.5121,47.6022,134277.0
2020-03-09 11:30:00,52.85,53.12,52.7,53.1,144905.0,47.6112,47.8545,47.4761,47.8365,144905.0
2020-03-09 11:35:00,53.1,53.43,53.07,53.39,142147.0,47.8365,48.1337,47.8094,48.0977,142147.0
2020-03-09 11:40:00,53.39,53.57,53.37,53.56,123182.0,48.0977,48.2599,48.0797,48.2509,123182.0
2020-03-09 11:45:00,53.55,53.74,53.51,53.68,134344.0,48.2419,48.413,48.2058,48.359,134344.0
2020-03-09 11:50:00,53.69,53.72,53.51,53.61,158129.0,48.368,48.395,48.2058,48.2959,158129.0
2020-03-09 11:55:00,53.62,53.77,53.6,53.69,141806.0,48.3049,48.44,48.2869,48.368,141806.0
2020-03-09 12:00:00,53.69,53.75,53.53,53.74,171090.0,48.368,48.422,48.2238,48.413,171090.0
2020-03-09 12:05:00,53.75,54.09,53.74,53.92,129054.0,48.422,48.7283,48.413,48.5752,129054.0
2020-03-09 12:10:00,53.92,53.99,53.66,53.7,129686.0,48.5752,48.6382,48.3409,48.377,129686.0
2020-03-09 12:15:00,53.7,53.82,53.47,53.51,123122.0,48.377,48.4851,48.1698,48.2058,123122.0
2020-03-09 12:20:00,53.51,53.62,53.36,53.4,80425.0,48.2058,48.3049,48.0707,48.1067,80425.0
2020-03-09 12:25:00,53.39,53.43,53.21,53.29,98274.0,48.0977,48.1337,47.9356,48.0076,98274.0
2020-03-09 12:30:00,53.28,53.38,53.1,53.13,106930.0,47.9986,48.0887,47.8365,47.8635,106930.0
2020-03-09 12:35:00,53.14,53.29,53.06,53.24,151058.0,47.8725,48.0076,47.8004,47.9626,151058.0
2020-03-09 12:40:00,53.25,53.3,52.98,53.02,106842.0,47.9716,48.0166,47.7284,47.7644,106842.0
2020-03-09 12:45:00,53.02,53.07,52.82,52.86,92914.0,47.7644,47.8094,47.5842,47.6202,92914.0
2020-03-09 12:50:00,52.87,53.01,52.83,52.94,65030.0,47.6293,47.7554,47.5932,47.6923,65030.0
2020-03-09 12:55:00,52.94,53.02,52.87,52.9,65320.0,47.6923,47.7644,47.6293,47.6563,65320.0
2020-03-09 13:00:00,52.91,53.12,52.87,52.88,133046.0,47.6653,47.8545,47.6293,47.6383,133046.0
2020-03-09 13:05:00,52.87,52.99,52.73,52.94,75143.0,47.6293,47.7374,47.5031,47.6923,75143.0
2020-03-09 13:10:00,52.92,52.99,52.83,52.88,99128.0,47.6743,47.7374,47.5932,47.6383,99128.0
2020-03-09 13:15:00,52.88,52.91,52.78,52.82,51033.0,47.6383,47.6653,47.5482,47.5842,51033.0
2020-03-09 13:20:00,52.81,52.83,52.7,52.75,63884.0,47.5752,47.5932,47.4761,47.5212,63884.0
2020-03-09 13:25:00,52.75,52.8,52.69,52.77,138763.0,47.5212,47.5662,47.4671,47.5392,138763.0
2020-03-09 13:30:00,52.77,52.79,52.66,52.67,70086.0,47.5392,47.5572,47.4401,47.4491,70086.0
2020-03-09 13:35:00,52.68,52.72,52.5,52.51,72974.0,47.4581,47.4941,47.2959,47.3049,72974.0
2020-03-09 13:40:00,52.51,52.56,52.27,52.32,96387.0,47.3049,47.35,47.0887,47.1338,96387.0
2020-03-09 13:45:00,52.32,52.54,52.3,52.44,97520.0,47.1338,47.332,47.1158,47.2419,97520.0
2020-03-09 13:50:00,52.44,52.44,52.12,52.14,163245.0,47.2419,47.2419,46.9536,46.9716,163245.0
2020-03-09 13:55:00,52.14,52.27,52.09,52.2,101135.0,46.9716,47.0887,46.9266,47.0257,101135.0
2020-03-09 14:00:00,52.21,52.29,52.05,52.05,71361.0,47.0347,47.1067,46.8905,46.8905,71361.0
2020-03-09 14:05:00,52.04,52.2,52.01,52.05,75252.0,46.8815,47.0257,46.8545,46.8905,75252.0
2020-03-09 14:10:00,52.05,52.23,52.04,52.21,82062.0,46.8905,47.0527,46.8815,47.0347,82062.0
2020-03-09 14:15:00,52.2,52.54,52.2,52.4,110654.0,47.0257,47.332,47.0257,47.2058,110654.0
2020-03-09 14:20:00,52.41,52.48,52.32,52.37,80930.0,47.2149,47.2779,47.1338,47.1788,80930.0
2020-03-09 14:25:00,52.37,52.37,52.06,52.08,126732.0,47.1788,47.1788,46.8995,46.9176,126732.0
2020-03-09 14:30:00,52.08,52.18,51.97,52.11,129263.0,46.9176,47.0077,46.8185,46.9446,129263.0
2020-03-09 14:35:00,52.12,52.26,51.96,52.26,160909.0,46.9536,47.0797,46.8095,47.0797,160909.0
2020-03-09 14:40:00,52.25,52.25,51.96,52.02,203402.0,47.0707,47.0707,46.8095,46.8635,203402.0
2020-03-09 14:45:00,52.02,52.2,51.96,52.01,137188.0,46.8635,47.0257,46.8095,46.8545,137188.0
2020-03-09 14:50:00,52.01,52.35,52.01,52.34,148612.0,46.8545,47.1608,46.8545,47.1518,148612.0
2020-03-09 14:55:00,52.34,52.44,52.28,52.28,200499.0,47.1518,47.2419,47.0977,47.0977,200499.0
2020-03-09 15:00:00,52.27,52.62,52.24,52.59,143957.0,47.0887,47.404,47.0617,47.377,143957.0
2020-03-09 15:05:00,52.58,52.63,52.34,52.38,154305.0,47.368,47.413,47.1518,47.1878,154305.0
2020-03-09 15:10:00,52.38,52.38,52.13,52.15,122334.0,47.1878,47.1878,46.9626,46.9806,122334.0
2020-03-09 15:15:00,52.14,52.43,52.12,52.27,192757.0,46.9716,47.2329,46.9536,47.0887,192757.0
2020-03-09 15:20:00,52.26,52.43,52.17,52.35,143716.0,47.0797,47.2329,46.9986,47.1608,143716.0
2020-03-09 15:25:00,52.36,52.48,52.33,52.38,133680.0,47.1698,47.2779,47.1428,47.1878,133680.0
2020-03-09 15:30:00,52.38,52.39,52.23,52.33,158675.0,47.1878,47.1968,47.0527,47.1428,158675.0
2020-03-09 15:35:00,52.32,52.67,52.32,52.57,119797.0,47.1338,47.4491,47.1338,47.359,119797.0
2020-03-09 15:40:00,52.57,52.62,52.34,52.41,161409.0,47.359,47.404,47.1518,47.2149,161409.0
2020-03-09 15:45:00,52.41,52.58,52.22,52.43,292289.0,47.2149,47.368,47.0437,47.2329,292289.0
2020-03-09 15:50:00,52.42,52.43,52.07,52.16,403389.0,47.2239,47.2329,46.9086,46.9896,403389.0
2020-03-09 15:55:00,52.16,52.19,51.76,51.81,693416.0,46.9896,47.0167,46.6293,46.6743,693416.0
2020-03-10 09:30:00,53.71,53.79,53.41,53.49,504168.0,48.386,48.4581,48.1157,48.1878,504168.0
2020-03-10 09:35:00,53.5,53.53,53.19,53.39,267802.0,48.1968,48.2238,47.9175,48.0977,267802.0
2020-03-10 09:40:00,53.38,53.5,53.26,53.43,181809.0,48.0887,48.1968,47.9806,48.1337,181809.0
2020-03-10 09:45:00,53.43,53.51,53.17,53.24,132343.0,48.1337,48.2058,47.8995,47.9626,132343.0
2020-03-10 09:50:00,53.23,53.33,53.13,53.32,157824.0,47.9536,48.0437,47.8635,48.0347,157824.0
2020-03-10 09:55:00,53.31,53.44,53.29,53.43,127306.0,48.0256,48.1428,48.0076,48.1337,127306.0
2020-03-10 10:00:00,53.44,53.47,53.28,53.41,92472.0,48.1428,48.1698,47.9986,48.1157,92472.0
2020-03-10 10:05:00,53.42,53.5,53.31,53.47,65789.0,48.1247,48.1968,48.0256,48.1698,65789.0
2020-03-10 10:10:00,53.45,53.7,53.43,53.67,70363.0,48.1518,48.377,48.1337,48.35,70363.0
2020-03-10 10:15:00,53.66,53.72,53.53,53.63,98577.0,48.3409,48.395,48.2238,48.3139,98577.0
2020-03-10 10:20:00,53.64,53.77,53.58,53.61,93853.0,48.3229,48.44,48.2689,48.2959,93853.0
2020-03-10 10:25:00,53.61,53.72,53.56,53.7,108888.0,48.2959,48.395,48.2509,48.377,108888.0
2020-03-10 10:30:00,53.69,53.72,53.56,53.63,73136.0,48.368,48.395,48.2509,48.3139,73136.0
2020-03-10 10:35:00,53.64,53.68,53.53,53.55,48565.0,48.3229,48.359,48.2238,48.2419,48565.0
2020-03-10 10:40:00,53.57,53.59,53.39,53.46,87031.0,48.2599,48.2779,48.0977,48.1608,87031.0
2020-03-10 10:45:00,53.46,53.49,53.21,53.23,82029.0,48.1608,48.1878,47.9356,47.9536,82029.0
2020-03-10 10:50:00,53.22,53.28,53.05,53.07,58859.0,47.9446,47.9986,47.7914,47.8094,58859.0
2020-03-10 10:55:00,53.07,53.34,53.06,53.2,76523.0,47.8094,48.0527,47.8004,47.9265,76523.0
2020-03-10 11:00:00,53.19,53.27,53.09,53.17,59715.0,47.9175,47.9896,47.8274,47.8995,59715.0
2020-03-10 11:05:00,53.16,53.28,53.14,53.25,56109.0,47.8905,47.9986,47.8725,47.9716,56109.0
2020-03-10 11:10:00,53.23,53.24,53.02,53.03,74695.0,47.9536,47.9626,47.7644,47.7734,74695.0
2020-03-10 11:15:00,53.02,53.18,52.93,52.95,113548.0,47.7644,47.9085,47.6833,47.7013,113548.0
2020-03-10 11:20:00,52.95,52.98,52.8,52.8,83663.0,47.7013,47.7284,47.5662,47.5662,83663.0
2020-03-10 11:25:00,52.81,52.88,52.66,52.68,163772.0,47.5752,47.6383,47.4401,47.4581,163772.0
2020-03-10 11:30:00,52.68,52.75,52.56,52.62,95715.0,47.4581,47.5212,47.35,47.404,95715.0
2020-03-10 11:35:00,52.62,52.68,52.5,52.59,162849.0,47.404,47.4581,47.2959,47.377,162849.0
2020-03-10 11:40:00,52.59,52.86,52.49,52.84,131409.0,47.377,47.6202,47.2869,47.6022,131409.0
2020-03-10 11:45:00,52.85,53.01,52.79,52.89,65032.0,47.6112,47.7554,47.5572,47.6473,65032.0
2020-03-10 11:50:00,52.88,52.94,52.64,52.68,58020.0,47.6383,47.6923,47.4221,47.4581,58020.0
2020-03-10 11:55:00,52.68,52.87,52.64,52.78,42076.0,47.4581,47.6293,47.4221,47.5482,42076.0
2020-03-10 12:00:00,52.82,53.12,52.82,52.96,58085.0,47.5842,47.8545,47.5842,47.7103,58085.0
2020-03-10 12:05:00,52.97,53.08,52.92,53.03,69194.0,47.7193,47.8184,47.6743,47.7734,69194.0
2020-03-10 12:10:00,53.04,53.29,53.04,53.16,83159.0,47.7824,48.0076,47.7824,47.8905,83159.0
2020-03-10 12:15:00,53.18,53.26,53.09,53.15,63350.0,47.9085,47.9806,47.8274,47.8815,63350.0
2020-03-10 12:20:00,53.14,53.16,53.03,53.16,46910.0,47.8725,47.8905,47.7734,47.8905,46910.0
2020-03-10 12:25:00,53.17,53.2,52.97,53.02,118664.0,47.8995,47.9265,47.7193,47.7644,118664.0
2020-03-10 12:30:00,53.01,53.01,52.91,52.95,135470.0,47.7554,47.7554,47.6653,47.7013,135470.0
2020-03-10 12:35:00,52.92,53.08,52.88,53.03,76242.0,47.6743,47.8184,47.6383,47.7734,76242.0
2020-03-10 12:40:00,53.04,53.16,52.94,53.14,91567.0,47.7824,47.8905,47.6923,47.8725,91567.0
2020-03-10 12:45:00,53.14,53.16,53.05,53.07,50989.0,47.8725,47.8905,47.7914,47.8094,50989.0
2020-03-10 12:50:00,53.05,53.17,52.99,53.14,61933.0,47.7914,47.8995,47.7374,47.8725,61933.0
2020-03-10 12:55:00,53.15,53.19,53.08,53.11,35770.0,47.8815,47.9175,47.8184,47.8455,35770.0
2020-03-10 13:00:00,53.13,53.14,53.01,53.07,84007.0,47.8635,47.8725,47.7554,47.8094,84007.0
2020-03-10 13:05:00,53.08,53.29,53.01,53.23,90792.0,47.8184,48.0076,47.7554,47.9536,90792.0
2020-03-10 13:10:00,53.23,53.32,53.11,53.32,74108.0,47.9536,48.0347,47.8455,48.0347,74108.0
2020-03-10 13:15:00,53.32,53.35,53.07,53.3,118562.0,48.0347,48.0617,47.8094,48.0166,118562.0
2020-03-10 13:20:00,53.31,53.38,53.28,53.32,72724.0,48.0256,48.0887,47.9986,48.0347,72724.0
2020-03-10 13:25:00,53.32,53.34,53.19,53.27,64342.0,48.0347,48.0527,47.9175,47.9896,64342.0
2020-03-10 13:30:00,53.28,53.43,53.21,53.41,75235.0,47.9986,48.1337,47.9356,48.1157,75235.0
2020-03-10 13:35:00,53.41,53.41,53.15,53.19,95646.0,48.1157,48.1157,47.8815,47.9175,95646.0
2020-03-10 13:40:00,53.21,53.27,53.11,53.17,89612.0,47.9356,47.9896,47.8455,47.8995,89612.0
2020-03-10 13:45:00,53.16,53.16,53.02,53.05,46620.0,47.8905,47.8905,47.7644,47.7914,46620.0
2020-03-10 13:50:00,53.05,53.09,52.94,52.95,89187.0,47.7914,47.8274,47.6923,47.7013,89187.0
2020-03-10 13:55:00,52.95,53.05,52.93,53.03,67553.0,47.7013,47.7914,47.6833,47.7734,67553.0
2020-03-10 14:00:00,53.03,53.03,52.94,52.96,52266.0,47.7734,47.7734,47.6923,47.7103,52266.0
2020-03-10 14:05:00,52.93,53.09,52.88,53.08,86123.0,47.6833,47.8274,47.6383,47.8184,86123.0
2020-03-10 14:10:00,53.08,53.19,53.01,53.16,44084.0,47.8184,47.9175,47.7554,47.8905,44084.0
2020-03-10 14:15:00,53.16,53.21,53.07,53.13,49867.0,47.8905,47.9356,47.8094,47.8635,49867.0
2020-03-10 14:20:00,53.12,53.21,53.04,53.04,68966.0,47.8545,47.9356,47.7824,47.7824,68966.0
2020-03-10 14:25:00,53.04,53.33,53.03,53.25,82137.0,47.7824,48.0437,47.7734,47.9716,82137.0
2020-03-10 14:30:00,53.27,53.39,53.23,53.35,45914.0,47.9896,48.0977,47.9536,48.0617,45914.0
2020-03-10 14:35:00,53.36,53.45,53.35,53.41,60532.0,48.0707,48.1518,48.0617,48.1157,60532.0
2020-03-10 14:40:00,53.41,53.63,53.38,53.6,127590.0,48.1157,48.3139,48.0887,48.2869,127590.0
2020-03-10 14:45:00,53.59,53.79,53.53,53.76,81075.0,48.2779,48.4581,48.2238,48.431,81075.0
2020-03-10 14:50:00,53.76,53.76,53.61,53.7,158681.0,48.431,48.431,48.2959,48.377,158681.0
2020-03-10 14:55:00,53.72,53.78,53.6,53.75,88984.0,48.395,48.4491,48.2869,48.422,88984.0
2020-03-10 15:00:00,53.75,53.98,53.74,53.94,188050.0,48.422,48.6292,48.413,48.5932,188050.0
2020-03-10 15:05:00,53.94,54.0,53.85,53.88,142000.0,48.5932,48.6472,48.5121,48.5391,142000.0
2020-03-10 15:10:00,53.88,53.96,53.86,53.87,125459.0,48.5391,48.6112,48.5211,48.5301,125459.0
2020-03-10 15:15:00,53.87,54.2,53.78,54.2,169231.0,48.5301,48.8274,48.4491,48.8274,169231.0
2020-03-10 15:20:00,54.18,54.32,54.09,54.22,145419.0,48.8094,48.9355,48.7283,48.8454,145419.0
2020-03-10 15:25:00,54.21,54.22,54.05,54.13,94756.0,48.8364,48.8454,48.6923,48.7644,94756.0
2020-03-10 15:30:00,54.13,54.36,54.04,54.2,175075.0,48.7644,48.9716,48.6833,48.8274,175075.0
2020-03-10 15:35:00,54.21,54.43,54.18,54.41,192544.0,48.8364,49.0346,48.8094,49.0166,192544.0
2020-03-10 15:40:00,54.4,54.45,54.31,54.31,191197.0,49.0076,49.0526,48.9265,48.9265,191197.0
2020-03-10 15:45:00,54.31,54.53,54.31,54.46,303153.0,48.9265,49.1247,48.9265,49.0616,303153.0
2020-03-10 15:50:00,54.46,54.62,54.44,54.61,503897.0,49.0616,49.2058,49.0436,49.1968,503897.0
2020-03-10 15:55:00,54.61,54.62,54.2,54.51,1208726.0,49.1968,49.2058,48.8274,49.1067,1208726.0
2020-03-11 09:30:00,53.11,53.43,53.01,53.4,810112.0,47.8455,48.1337,47.7554,48.1067,810112.0
2020-03-11 09:35:00,53.4,53.42,53.01,53.07,275929.0,48.1067,48.1247,47.7554,47.8094,275929.0
2020-03-11 09:40:00,53.07,53.22,52.98,53.2,244399.0,47.8094,47.9446,47.7284,47.9265,244399.0
2020-03-11 09:45:00,53.19,53.34,53.16,53.23,163138.0,47.9175,48.0527,47.8905,47.9536,163138.0
2020-03-11 09:50:00,53.23,53.4,53.13,53.34,213849.0,47.9536,48.1067,47.8635,48.0527,213849.0
2020-03-11 09:55:00,53.34,53.45,53.33,53.39,164373.0,48.0527,48.1518,48.0437,48.0977,164373.0
2020-03-11 10:00:00,53.41,53.42,53.22,53.24,343822.0,48.1157,48.1247,47.9446,47.9626,343822.0
2020-03-11 10:05:00,53.23,53.56,53.22,53.38,181706.0,47.9536,48.2509,47.9446,48.0887,181706.0
2020-03-11 10:10:00,53.38,53.52,53.37,53.51,131041.0,48.0887,48.2148,48.0797,48.2058,131041.0
2020-03-11 10:15:00,53.5,53.5,53.37,53.43,122516.0,48.1968,48.1968,48.0797,48.1337,122516.0
2020-03-11 10:20:00,53.43,53.47,53.31,53.39,108936.0,48.1337,48.1698,48.0256,48.0977,108936.0
2020-03-11 10:25:00,53.38,53.4,53.15,53.15,95317.0,48.0887,48.1067,47.8815,47.8815,95317.0
2020-03-11 10:30:00,53.15,53.26,53.04,53.23,110948.0,47.8815,47.9806,47.7824,47.9536,110948.0
2020-03-11 10:35:00,53.24,53.32,53.02,53.06,149558.0,47.9626,48.0347,47.7644,47.8004,149558.0
2020-03-11 10:40:00,53.05,53.07,52.89,52.93,115527.0,47.7914,47.8094,47.6473,47.6833,115527.0
2020-03-11 10:45:00,52.93,53.07,52.84,52.89,130713.0,47.6833,47.8094,47.6022,47.6473,130713.0
2020-03-11 10:50:00,52.89,52.91,52.78,52.82,124646.0,47.6473,47.6653,47.5482,47.5842,124646.0
2020-03-11 10:55:00,52.82,53.01,52.69,52.96,131669.0,47.5842,47.7554,47.4671,47.7103,131669.0
2020-03-11 11:00:00,52.98,53.06,52.89,52.89,166245.0,47.7284,47.8004,47.6473,47.6473,166245.0
2020-03-11 11:05:00,52.89,52.98,52.78,52.96,105305.0,47.6473,47.7284,47.5482,47.7103,105305.0
2020-03-11 11:10:00,52.96,53.04,52.87,53.02,105308.0,47.7103,47.7824,47.6293,47.7644,105308.0
2020-03-11 11:15:00,53.03,53.08,52.97,52.99,60284.0,47.7734,47.8184,47.7193,47.7374,60284.0
2020-03-11 11:20:00,53.0,53.03,52.9,52.91,83113.0,47.7464,47.7734,47.6563,47.6653,83113.0
2020-03-11 11:25:00,52.9,53.01,52.9,52.99,80255.0,47.6563,47.7554,47.6563,47.7374,80255.0
2020-03-11 11:30:00,52.99,53.14,52.92,53.09,104858.0,47.7374,47.8725,47.6743,47.8274,104858.0
2020-03-11 11:35:00,53.09,53.24,53.02,53.21,102932.0,47.8274,47.9626,47.7644,47.9356,102932.0
2020-03-11 11:40:00,53.21,53.27,53.11,53.14,60099.0,47.9356,47.9896,47.8455,47.8725,60099.0
2020-03-11 11:45:00,53.14,53.2,53.02,53.11,73535.0,47.8725,47.9265,47.7644,47.8455,73535.0
2020-03-11 11:50:00,53.11,53.22,53.07,53.16,108560.0,47.8455,47.9446,47.8094,47.8905,108560.0
2020-03-11 11:55:00,53.17,53.3,53.13,53.26,55377.0,47.8995,48.0166,47.8635,47.9806,55377.0
2020-03-11 12:00:00,53.25,53.31,53.13,53.29,66012.0,47.9716,48.0256,47.8635,48.0076,66012.0
2020-03-11 12:05:00,53.28,53.38,53.23,53.38,76884.0,47.9986,48.0887,47.9536,48.0887,76884.0
2020-03-11 12:10:00,53.38,53.52,53.37,53.42,87836.0,48.0887,48.2148,48.0797,48.1247,87836.0
2020-03-11 12:15:00,53.42,53.53,53.37,53.43,97882.0,48.1247,48.2238,48.0797,48.1337,97882.0
2020-03-11 12:20:00,53.45,53.56,53.43,53.47,97412.0,48.1518,48.2509,48.1337,48.1698,97412.0
2020-03-11 12:25:00,53.47,53.48,53.28,53.36,162917.0,48.1698,48.1788,47.9986,48.0707,162917.0
2020-03-11 12:30:00,53.36,53.41,53.28,53.39,80422.0,48.0707,48.1157,47.9986,48.0977,80422.0
2020-03-11 12:35:00,53.4,53.44,53.23,53.25,123204.0,48.1067,48.1428,47.9536,47.9716,123204.0
2020-03-11 12:40:00,53.25,53.28,53.06,53.11,155882.0,47.9716,47.9986,47.8004,47.8455,155882.0
2020-03-11 12:45:00,53.12,53.17,52.92,52.96,174589.0,47.8545,47.8995,47.6743,47.7103,174589.0
2020-03-11 12:50:00,52.97,53.03,52.92,52.93,99444.0,47.7193,47.7734,47.6743,47.6833,99444.0
2020-03-11 12:55:00,52.93,52.95,52.81,52.88,112793.0,47.6833,47.7013,47.5752,47.6383,112793.0
2020-03-11 13:00:00,52.88,52.88,52.67,52.69,93355.0,47.6383,47.6383,47.4491,47.4671,93355.0
2020-03-11 13:05:00,52.69,52.73,52.59,52.63,77505.0,47.4671,47.5031,47.377,47.413,77505.0
2020-03-11 13:10:00,52.63,52.7,52.63,52.67,38445.0,47.413,47.4761,47.413,47.4491,38445.0
2020-03-11 13:15:00,52.67,52.78,52.67,52.74,78353.0,47.4491,47.5482,47.4491,47.5121,78353.0
2020-03-11 13:20:00,52.74,52.81,52.69,52.72,65306.0,47.5121,47.5752,47.4671,47.4941,65306.0
2020-03-11 13:25:00,52.72,53.03,52.72,53.03,51379.0,47.4941,47.7734,47.4941,47.7734,51379.0
2020-03-11 13:30:00,53.04,53.08,52.93,52.97,49814.0,47.7824,47.8184,47.6833,47.7193,49814.0
2020-03-11 13:35:00,52.96,52.96,52.79,52.8,68295.0,47.7103,47.7103,47.5572,47.5662,68295.0
2020-03-11 13:40:00,52.8,52.83,52.64,52.66,183768.0,47.5662,47.5932,47.4221,47.4401,183768.0
2020-03-11 13:45:00,52.65,52.76,52.63,52.72,209061.0,47.4311,47.5302,47.413,47.4941,209061.0
2020-03-11 13:50:00,52.72,52.72,52.6,52.64,106286.0,47.4941,47.4941,47.386,47.4221,106286.0
2020-03-11 13:55:00,52.64,52.8,52.63,52.68,128500.0,47.4221,47.5662,47.413,47.4581,128500.0
2020-03-11 14:00:00,52.67,52.78,52.58,52.58,312779.0,47.4491,47.5482,47.368,47.368,312779.0
2020-03-11 14:05:00,52.58,52.69,52.42,52.5,157360.0,47.368,47.4671,47.2239,47.2959,157360.0
2020-03-11 14:10:00,52.5,52.53,52.41,52.42,122335.0,47.2959,47.323,47.2149,47.2239,122335.0
2020-03-11 14:15:00,52.43,52.51,52.34,52.35,77352.0,47.2329,47.3049,47.1518,47.1608,77352.0
2020-03-11 14:20:00,52.35,52.38,52.26,52.35,97823.0,47.1608,47.1878,47.0797,47.1608,97823.0
2020-03-11 14:25:00,52.35,52.36,52.25,52.27,89162.0,47.1608,47.1698,47.0707,47.0887,89162.0
2020-03-11 14:30:00,52.26,52.52,52.21,52.36,142396.0,47.0797,47.314,47.0347,47.1698,142396.0
2020-03-11 14:35:00,52.37,52.61,52.31,52.55,86788.0,47.1788,47.395,47.1248,47.341,86788.0
2020-03-11 14:40:00,52.54,52.7,52.45,52.48,129118.0,47.332,47.4761,47.2509,47.2779,129118.0
2020-03-11 14:45:00,52.49,52.62,52.46,52.52,66963.0,47.2869,47.404,47.2599,47.314,66963.0
2020-03-11 14:50:00,52.51,52.64,52.45,52.48,99849.0,47.3049,47.4221,47.2509,47.2779,99849.0
2020-03-11 14:55:00,52.48,52.61,52.41,52.42,106496.0,47.2779,47.395,47.2149,47.2239,106496.0
2020-03-11 15:00:00,52.41,52.5,52.31,52.34,95848.0,47.2149,47.2959,47.1248,47.1518,95848.0
2020-03-11 15:05:00,52.34,52.37,52.22,52.26,134649.0,47.1518,47.1788,47.0437,47.0797,134649.0
2020-03-11 15:10:00,52.26,52.34,52.15,52.16,123675.0,47.0797,47.1518,46.9806,46.9896,123675.0
2020-03-11 15:15:00,52.16,52.35,52.13,52.33,124715.0,46.9896,47.1608,46.9626,47.1428,124715.0
2020-03-11 15:20:00,52.33,52.35,52.09,52.12,124650.0,47.1428,47.1608,46.9266,46.9536,124650.0
2020-03-11 15:25:00,52.12,52.38,52.1,52.29,192670.0,46.9536,47.1878,46.9356,47.1067,192670.0
2020-03-11 15:30:00,52.29,52.5,52.18,52.46,251700.0,47.1067,47.2959,47.0077,47.2599,251700.0
2020-03-11 15:35:00,52.47,52.55,52.34,52.46,288718.0,47.2689,47.341,47.1518,47.2599,288718.0
2020-03-11 15:40:00,52.48,52.55,52.29,52.37,306671.0,47.2779,47.341,47.1067,47.1788,306671.0
2020-03-11 15:45:00,52.37,52.44,52.24,52.29,380831.0,47.1788,47.2419,47.0617,47.1067,380831.0
2020-03-11 15:50:00,52.28,52.45,52.12,52.26,572499.0,47.0977,47.2509,46.9536,47.0797,572499.0
2020-03-11 15:55:00,52.24,52.33,52.18,52.25,634292.0,47.0617,47.1428,47.0077,47.0707,634292.0
2020-03-12 09:30:00,49.66,49.89,48.87,49.34,707289.0,44.7374,44.9446,44.0258,44.4492,707289.0
2020-03-12 09:35:00,49.32,49.4,49.31,49.34,55908.0,44.4312,44.5032,44.4221,44.4492,55908.0
2020-03-12 09:40:00,49.34,49.34,49.34,49.34,0.0,44.4492,44.4492,44.4492,44.4492,0.0
2020-03-12 09:45:00,49.34,49.34,49.34,49.34,0.0,44.4492,44.4492,44.4492,44.4492,0.0
2020-03-12 09:50:00,48.51,49.5,48.51,49.23,325775.0,43.7014,44.5933,43.7014,44.3501,325775.0
2020-03-12 09:55:00,49.23,49.79,49.22,49.62,193522.0,44.3501,44.8546,44.3411,44.7014,193522.0
2020-03-12 10:00:00,49.61,49.84,49.37,49.37,157314.0,44.6924,44.8996,44.4762,44.4762,157314.0
2020-03-12 10:05:00,49.36,49.65,49.36,49.5,190639.0,44.4672,44.7284,44.4672,44.5933,190639.0
2020-03-12 10:10:00,49.49,49.89,49.41,49.62,188663.0,44.5843,44.9446,44.5122,44.7014,188663.0
2020-03-12 10:15:00,49.62,49.93,49.53,49.68,211592.0,44.7014,44.9807,44.6203,44.7555,211592.0
2020-03-12 10:20:00,49.68,50.0,49.62,49.96,250152.0,44.7555,45.0437,44.7014,45.0077,250152.0
2020-03-12 10:25:00,49.96,50.24,49.84,49.89,233365.0,45.0077,45.26,44.8996,44.9446,233365.0
2020-03-12 10:30:00,49.89,50.13,49.86,49.94,248082.0,44.9446,45.1609,44.9176,44.9897,248082.0
2020-03-12 10:35:00,49.94,50.32,49.93,50.19,403167.0,44.9897,45.332,44.9807,45.2149,403167.0
2020-03-12 10:40:00,50.19,50.6,50.17,50.44,340929.0,45.2149,45.5843,45.1969,45.4401,340929.0
2020-03-12 10:45:00,50.45,50.48,50.27,50.32,421485.0,45.4491,45.4762,45.287,45.332,421485.0
2020-03-12 10:50:00,50.32,50.54,50.2,50.39,225571.0,45.332,45.5302,45.2239,45.3951,225571.0
2020-03-12 10:55:00,50.38,50.62,50.29,50.59,128548.0,45.3861,45.6023,45.305,45.5753,128548.0
2020-03-12 11:00:00,50.58,50.59,50.44,50.5,274344.0,45.5663,45.5753,45.4401,45.4942,274344.0
2020-03-12 11:05:00,50.49,50.51,50.08,50.11,206339.0,45.4852,45.5032,45.1158,45.1428,206339.0
2020-03-12 11:10:00,50.11,50.11,49.77,49.88,155315.0,45.1428,45.1428,44.8365,44.9356,155315.0
2020-03-12 11:15:00,49.87,50.04,49.82,49.87,212552.0,44.9266,45.0798,44.8816,44.9266,212552.0
2020-03-12 11:20:00,49.88,49.99,49.83,49.9,140931.0,44.9356,45.0347,44.8906,44.9537,140931.0
2020-03-12 11:25:00,49.91,49.92,49.6,49.61,122629.0,44.9627,44.9717,44.6834,44.6924,122629.0
2020-03-12 11:30:00,49.61,49.68,49.46,49.52,141123.0,44.6924,44.7555,44.5573,44.6113,141123.0
2020-03-12 11:35:00,49.53,49.6,49.34,49.49,196200.0,44.6203,44.6834,44.4492,44.5843,196200.0
2020-03-12 11:40:00,49.51,49.52,49.31,49.35,115904.0,44.6023,44.6113,44.4221,44.4582,115904.0
2020-03-12 11:45:00,49.34,49.37,49.07,49.09,92497.0,44.4492,44.4762,44.2059,44.2239,92497.0
2020-03-12 11:50:00,49.09,49.13,49.02,49.11,120251.0,44.2239,44.26,44.1609,44.242,120251.0
2020-03-12 11:55:00,49.12,49.39,49.07,49.09,89660.0,44.251,44.4942,44.2059,44.2239,89660.0
2020-03-12 12:00:00,49.11,49.12,48.95,48.96,164388.0,44.242,44.251,44.0978,44.1068,164388.0
2020-03-12 12:05:00,48.96,49.01,48.83,48.87,214966.0,44.1068,44.1519,43.9897,44.0258,214966.0
2020-03-12 12:10:00,48.87,48.89,48.66,48.71,113607.0,44.0258,44.0438,43.8366,43.8816,113607.0
2020-03-12 12:15:00,48.71,49.03,48.66,48.9,166029.0,43.8816,44.1699,43.8366,44.0528,166029.0
2020-03-12 12:20:00,48.9,49.26,48.87,49.22,56027.0,44.0528,44.3771,44.0258,44.3411,56027.0
2020-03-12 12:25:00,49.2,49.48,49.17,49.31,96355.0,44.323,44.5753,44.296,44.4221,96355.0
2020-03-12 12:30:00,49.31,49.35,49.19,49.22,129471.0,44.4221,44.4582,44.314,44.3411,129471.0
2020-03-12 12:35:00,49.22,49.46,49.2,49.41,156299.0,44.3411,44.5573,44.323,44.5122,156299.0
2020-03-12 12:40:00,49.39,49.42,49.11,49.14,108209.0,44.4942,44.5212,44.242,44.269,108209.0
2020-03-12 12:45:00,49.14,49.45,49.11,49.12,98513.0,44.269,44.5483,44.242,44.251,98513.0
2020-03-12 12:50:00,49.11,49.81,49.11,49.73,159841.0,44.242,44.8726,44.242,44.8005,159841.0
2020-03-12 12:55:00,49.73,50.34,49.67,50.13,207609.0,44.8005,45.35,44.7465,45.1609,207609.0
2020-03-12 13:00:00,50.14,50.99,49.99,50.87,129808.0,45.1699,45.9356,45.0347,45.8275,129808.0
2020-03-12 13:05:00,50.9,50.99,50.33,50.51,140682.0,45.8545,45.9356,45.341,45.5032,140682.0
2020-03-12 13:10:00,50.5,50.51,49.8,50.11,101829.0,45.4942,45.5032,44.8636,45.1428,101829.0
2020-03-12 13:15:00,50.1,50.19,49.91,50.05,65069.0,45.1338,45.2149,44.9627,45.0888,65069.0
2020-03-12 13:20:00,50.06,50.28,49.95,50.18,69784.0,45.0978,45.296,44.9987,45.2059,69784.0
2020-03-12 13:25:00,50.18,50.18,49.91,50.02,56385.0,45.2059,45.2059,44.9627,45.0618,56385.0
2020-03-12 13:30:00,49.99,50.19,49.73,49.76,50055.0,45.0347,45.2149,44.8005,44.8275,50055.0
2020-03-12 13:35:00,49.75,49.75,49.32,49.34,55339.0,44.8185,44.8185,44.4312,44.4492,55339.0
2020-03-12 13:40:00,49.33,49.36,49.2,49.25,57300.0,44.4402,44.4672,44.323,44.3681,57300.0
2020-03-12 13:45:00,49.27,49.57,49.2,49.54,93018.0,44.3861,44.6564,44.323,44.6293,93018.0
2020-03-12 13:50:00,49.52,49.59,49.27,49.29,68183.0,44.6113,44.6744,44.3861,44.4041,68183.0
2020-03-12 13:55:00,49.29,49.63,49.29,49.55,69771.0,44.4041,44.7104,44.4041,44.6384,69771.0
2020-03-12 14:00:00,49.55,49.69,49.28,49.51,81692.0,44.6384,44.7645,44.3951,44.6023,81692.0
2020-03-12 14:05:00,49.48,49.69,49.37,49.47,66809.0,44.5753,44.7645,44.4762,44.5663,66809.0
2020-03-12 14:10:00,49.48,49.54,49.21,49.23,67011.0,44.5753,44.6293,44.3321,44.3501,67011.0
2020-03-12 14:15:00,49.21,49.32,49.15,49.19,65013.0,44.3321,44.4312,44.278,44.314,65013.0
2020-03-12 14:20:00,49.2,49.27,49.11,49.12,63604.0,44.323,44.3861,44.242,44.251,63604.0
2020-03-12 14:25:00,49.14,49.31,49.11,49.17,55019.0,44.269,44.4221,44.242,44.296,55019.0
2020-03-12 14:30:00,49.16,49.27,49.08,49.15,77351.0,44.287,44.3861,44.2149,44.278,77351.0
2020-03-12 14:35:00,49.16,49.23,49.09,49.18,123113.0,44.287,44.3501,44.2239,44.305,123113.0
2020-03-12 14:40:00,49.17,49.35,49.1,49.3,82681.0,44.296,44.4582,44.233,44.4131,82681.0
2020-03-12 14:45:00,49.32,49.62,49.24,49.57,79101.0,44.4312,44.7014,44.3591,44.6564,79101.0
2020-03-12 14:50:00,49.58,49.74,49.28,49.32,67481.0,44.6654,44.8095,44.3951,44.4312,67481.0
2020-03-12 14:55:00,49.31,49.44,49.22,49.28,129958.0,44.4221,44.5393,44.3411,44.3951,129958.0
2020-03-12 15:00:00,49.27,49.38,49.25,49.36,72640.0,44.3861,44.4852,44.3681,44.4672,72640.0
2020-03-12 15:05:00,49.37,49.63,49.24,49.5,112721.0,44.4762,44.7104,44.3591,44.5933,112721.0
2020-03-12 15:10:00,49.51,49.84,49.49,49.75,186054.0,44.6023,44.8996,44.5843,44.8185,186054.0
2020-03-12 15:15:00,49.74,49.75,49.39,49.59,181622.0,44.8095,44.8185,44.4942,44.6744,181622.0
2020-03-12 15:20:00,49.6,49.73,49.35,49.46,213911.0,44.6834,44.8005,44.4582,44.5573,213911.0
2020-03-12 15:25:00,49.45,49.65,49.4,49.43,149264.0,44.5483,44.7284,44.5032,44.5302,149264.0
2020-03-12 15:30:00,49.41,49.63,49.4,49.46,171360.0,44.5122,44.7104,44.5032,44.5573,171360.0
2020-03-12 15:35:00,49.46,49.52,49.39,49.41,233262.0,44.5573,44.6113,44.4942,44.5122,233262.0
2020-03-12 15:40:00,49.41,49.65,49.26,49.31,264835.0,44.5122,44.7284,44.3771,44.4221,264835.0
2020-03-12 15:45:00,49.32,49.42,49.25,49.3,340175.0,44.4312,44.5212,44.3681,44.4131,340175.0
2020-03-12 15:50:00,49.3,49.68,49.22,49.28,440239.0,44.4131,44.7555,44.3411,44.3951,440239.0
2020-03-12 15:55:00,49.27,49.28,48.6,48.68,890085.0,44.3861,44.3951,43.7825,43.8546,890085.0
2020-03-13 09:30:00,51.9,51.94,51.22,51.29,670077.0,46.7554,46.7914,46.1428,46.2059,670077.0
2020-03-13 09:35:00,51.28,51.5,51.12,51.2,320644.0,46.1969,46.3951,46.0527,46.1248,320644.0
2020-03-13 09:40:00,51.19,51.2,50.63,50.9,381174.0,46.1158,46.1248,45.6113,45.8545,381174.0
2020-03-13 09:45:00,50.9,50.94,50.69,50.91,305600.0,45.8545,45.8906,45.6653,45.8635,305600.0
2020-03-13 09:50:00,50.92,50.92,50.47,50.49,150239.0,45.8726,45.8726,45.4672,45.4852,150239.0
2020-03-13 09:55:00,50.5,50.8,50.48,50.75,200621.0,45.4942,45.7644,45.4762,45.7194,200621.0
2020-03-13 10:00:00,50.75,50.97,50.62,50.95,213361.0,45.7194,45.9176,45.6023,45.8996,213361.0
2020-03-13 10:05:00,50.95,51.18,50.85,51.14,179104.0,45.8996,46.1068,45.8095,46.0707,179104.0
2020-03-13 10:10:00,51.14,51.29,50.93,51.03,194303.0,46.0707,46.2059,45.8816,45.9716,194303.0
2020-03-13 10:15:00,51.03,51.46,50.96,51.34,183307.0,45.9716,46.359,45.9086,46.2509,183307.0
2020-03-13 10:20:00,51.33,51.6,51.28,51.48,182673.0,46.2419,46.4851,46.1969,46.377,182673.0
2020-03-13 10:25:00,51.48,51.49,51.07,51.09,214631.0,46.377,46.386,46.0077,46.0257,214631.0
2020-03-13 10:30:00,51.1,51.1,50.84,50.98,135421.0,46.0347,46.0347,45.8005,45.9266,135421.0
2020-03-13 10:35:00,50.97,50.98,50.73,50.78,107502.0,45.9176,45.9266,45.7014,45.7464,107502.0
2020-03-13 10:40:00,50.77,50.87,50.66,50.76,156725.0,45.7374,45.8275,45.6383,45.7284,156725.0
2020-03-13 10:45:00,50.73,50.9,50.71,50.78,118412.0,45.7014,45.8545,45.6834,45.7464,118412.0
2020-03-13 10:50:00,50.77,50.9,50.51,50.53,97844.0,45.7374,45.8545,45.5032,45.5212,97844.0
2020-03-13 10:55:00,50.53,50.56,50.1,50.17,119164.0,45.5212,45.5482,45.1338,45.1969,119164.0
2020-03-13 11:00:00,50.17,50.54,50.17,50.47,92714.0,45.1969,45.5302,45.1969,45.4672,92714.0
2020-03-13 11:05:00,50.46,50.58,50.39,50.54,90036.0,45.4581,45.5663,45.3951,45.5302,90036.0
2020-03-13 11:10:00,50.55,50.6,50.31,50.55,121630.0,45.5392,45.5843,45.323,45.5392,121630.0
2020-03-13 11:15:00,50.55,50.58,50.3,50.35,110390.0,45.5392,45.5663,45.314,45.3591,110390.0
2020-03-13 11:20:00,50.38,50.48,50.27,50.29,90365.0,45.3861,45.4762,45.287,45.305,90365.0
2020-03-13 11:25:00,50.29,50.35,50.0,50.0,84093.0,45.305,45.3591,45.0437,45.0437,84093.0
2020-03-13 11:30:00,50.01,50.14,49.51,49.59,133110.0,45.0528,45.1699,44.6023,44.6744,133110.0
2020-03-13 11:35:00,49.57,50.01,49.57,49.95,240571.0,44.6564,45.0528,44.6564,44.9987,240571.0
2020-03-13 11:40:00,49.94,49.94,49.58,49.69,145822.0,44.9897,44.9897,44.6654,44.7645,145822.0
2020-03-13 11:45:00,49.68,49.79,49.31,49.32,218025.0,44.7555,44.8546,44.4221,44.4312,218025.0
2020-03-13 11:50:00,49.31,49.6,49.29,49.58,136023.0,44.4221,44.6834,44.4041,44.6654,136023.0
2020-03-13 11:55:00,49.59,50.15,49.59,49.88,90601.0,44.6744,45.1789,44.6744,44.9356,90601.0
2020-03-13 12:00:00,49.9,49.97,49.54,49.66,88363.0,44.9537,45.0167,44.6293,44.7374,88363.0
2020-03-13 12:05:00,49.67,49.86,49.59,49.84,89638.0,44.7465,44.9176,44.6744,44.8996,89638.0
2020-03-13 12:10:00,49.83,50.09,49.76,50.03,173013.0,44.8906,45.1248,44.8275,45.0708,173013.0
2020-03-13 12:15:00,50.03,50.17,49.98,50.12,75252.0,45.0708,45.1969,45.0257,45.1519,75252.0
2020-03-13 12:20:00,50.09,50.21,49.99,50.04,61251.0,45.1248,45.2329,45.0347,45.0798,61251.0
2020-03-13 12:25:00,50.03,50.18,49.98,50.13,98320.0,45.0708,45.2059,45.0257,45.1609,98320.0
2020-03-13 12:30:00,50.12,50.55,50.11,50.43,98695.0,45.1519,45.5392,45.1428,45.4311,98695.0
2020-03-13 12:35:00,50.43,50.48,50.16,50.29,108206.0,45.4311,45.4762,45.1879,45.305,108206.0
2020-03-13 12:40:00,50.29,50.57,50.26,50.54,72187.0,45.305,45.5572,45.278,45.5302,72187.0
2020-03-13 12:45:00,50.53,50.6,50.44,50.53,78133.0,45.5212,45.5843,45.4401,45.5212,78133.0
2020-03-13 12:50:00,50.54,50.68,50.47,50.5,86078.0,45.5302,45.6563,45.4672,45.4942,86078.0
2020-03-13 12:55:00,50.49,50.49,50.33,50.36,61849.0,45.4852,45.4852,45.341,45.3681,61849.0
2020-03-13 13:00:00,50.37,50.49,50.25,50.27,87269.0,45.3771,45.4852,45.269,45.287,87269.0
2020-03-13 13:05:00,50.28,50.33,50.19,50.26,53424.0,45.296,45.341,45.2149,45.278,53424.0
2020-03-13 13:10:00,50.26,50.34,50.18,50.29,82953.0,45.278,45.35,45.2059,45.305,82953.0
2020-03-13 13:15:00,50.31,50.37,50.21,50.34,91969.0,45.323,45.3771,45.2329,45.35,91969.0
2020-03-13 13:20:00,50.34,50.48,50.3,50.45,137580.0,45.35,45.4762,45.314,45.4491,137580.0
2020-03-13 13:25:00,50.46,50.54,50.42,50.52,75975.0,45.4581,45.5302,45.4221,45.5122,75975.0
2020-03-13 13:30:00,50.51,50.73,50.51,50.67,196623.0,45.5032,45.7014,45.5032,45.6473,196623.0
2020-03-13 13:35:00,50.66,50.72,50.45,50.56,100392.0,45.6383,45.6924,45.4491,45.5482,100392.0
2020-03-13 13:40:00,50.55,50.87,50.55,50.85,110129.0,45.5392,45.8275,45.5392,45.8095,110129.0
2020-03-13 13:45:00,50.86,51.02,50.86,50.98,92052.0,45.8185,45.9626,45.8185,45.9266,92052.0
2020-03-13 13:50:00,50.98,51.1,50.97,51.05,135495.0,45.9266,46.0347,45.9176,45.9897,135495.0
2020-03-13 13:55:00,51.07,51.14,50.94,51.07,90510.0,46.0077,46.0707,45.8906,46.0077,90510.0
2020-03-13 14:00:00,51.07,51.08,50.61,50.68,196302.0,46.0077,46.0167,45.5933,45.6563,196302.0
2020-03-13 14:05:00,50.68,50.79,50.33,50.48,73643.0,45.6563,45.7554,45.341,45.4762,73643.0
2020-03-13 14:10:00,50.48,50.58,50.42,50.48,79753.0,45.4762,45.5663,45.4221,45.4762,79753.0
2020-03-13 14:15:00,50.47,50.66,50.39,50.4,65313.0,45.4672,45.6383,45.3951,45.4041,65313.0
2020-03-13 14:20:00,50.41,50.49,50.31,50.46,77006.0,45.4131,45.4852,45.323,45.4581,77006.0
2020-03-13 14:25:00,50.45,50.46,50.23,50.23,53518.0,45.4491,45.4581,45.2509,45.2509,53518.0
2020-03-13 14:30:00,50.24,50.43,50.23,50.38,117052.0,45.26,45.4311,45.2509,45.3861,117052.0
2020-03-13 14:35:00,50.38,50.41,50.24,50.26,84049.0,45.3861,45.4131,45.26,45.278,84049.0
2020-03-13 14:40:00,50.26,50.77,50.24,50.75,93278.0,45.278,45.7374,45.26,45.7194,93278.0
2020-03-13 14:45:00,50.76,50.76,50.43,50.5,90575.0,45.7284,45.7284,45.4311,45.4942,90575.0
2020-03-13 14:50:00,50.5,50.6,50.4,50.49,78689.0,45.4942,45.5843,45.4041,45.4852,78689.0
2020-03-13 14:55:00,50.48,50.63,50.44,50.58,87334.0,45.4762,45.6113,45.4401,45.5663,87334.0
2020-03-13 15:00:00,50.56,50.87,50.54,50.79,73202.0,45.5482,45.8275,45.5302,45.7554,73202.0
2020-03-13 15:05:00,50.79,51.09,50.79,50.95,129874.0,45.7554,46.0257,45.7554,45.8996,129874.0
2020-03-13 15:10:00,50.94,50.99,50.81,50.98,252976.0,45.8906,45.9356,45.7735,45.9266,252976.0
2020-03-13 15:15:00,50.99,51.15,50.93,51.01,170089.0,45.9356,46.0798,45.8816,45.9536,170089.0
2020-03-13 15:20:00,51.0,51.17,50.88,51.15,110966.0,45.9446,46.0978,45.8365,46.0798,110966.0
2020-03-13 15:25:00,51.14,51.16,50.98,51.09,117083.0,46.0707,46.0888,45.9266,46.0257,117083.0
2020-03-13 15:30:00,51.07,51.17,50.55,50.71,172836.0,46.0077,46.0978,45.5392,45.6834,172836.0
2020-03-13 15:35:00,50.71,50.94,50.5,50.92,226685.0,45.6834,45.8906,45.4942,45.8726,226685.0
2020-03-13 15:40:00,50.91,51.35,50.83,51.24,270164.0,45.8635,46.2599,45.7915,46.1608,270164.0
2020-03-13 15:45:00,51.24,51.65,51.24,51.48,272743.0,46.1608,46.5302,46.1608,46.377,272743.0
2020-03-13 15:50:00,51.48,51.95,51.47,51.95,423202.0,46.377,46.8005,46.368,46.8005,423202.0
2020-03-13 15:55:00,51.95,52.46,51.7,52.23,901056.0,46.8005,47.2599,46.5752,47.0527,901056.0
2020-03-16 09:30:00,46.25,46.25,46.25,46.25,0.0,41.6655,41.6655,41.6655,41.6655,0.0
2020-03-16 09:35:00,46.25,46.25,46.25,46.25,0.0,41.6655,41.6655,41.6655,41.6655,0.0
2020-03-16 09:40:00,46.25,46.25,46.25,46.25,0.0,41.6655,41.6655,41.6655,41.6655,0.0
2020-03-16 09:45:00,46.34,46.4,45.25,45.3,552392.0,41.7465,41.8006,40.7646,40.8096,552392.0
2020-03-16 09:50:00,45.31,46.52,45.2,46.52,246952.0,40.8186,41.9087,40.7195,41.9087,246952.0
2020-03-16 09:55:00,46.5,46.9,46.46,46.58,257734.0,41.8907,42.251,41.8546,41.9628,257734.0
2020-03-16 10:00:00,46.57,46.58,45.91,45.97,301311.0,41.9537,41.9628,41.3592,41.4132,301311.0
2020-03-16 10:05:00,45.99,46.47,45.99,46.47,157083.0,41.4312,41.8637,41.4312,41.8637,157083.0
2020-03-16 10:10:00,46.47,46.7,46.4,46.57,155998.0,41.8637,42.0709,41.8006,41.9537,155998.0
2020-03-16 10:15:00,46.55,47.0,46.54,46.7,150652.0,41.9357,42.3411,41.9267,42.0709,150652.0
2020-03-16 10:20:00,46.71,46.72,46.38,46.44,267882.0,42.0799,42.0889,41.7826,41.8366,267882.0
2020-03-16 10:25:00,46.44,46.77,46.44,46.71,100813.0,41.8366,42.1339,41.8366,42.0799,100813.0
2020-03-16 10:30:00,46.7,47.58,46.7,47.58,104508.0,42.0709,42.8636,42.0709,42.8636,104508.0
2020-03-16 10:35:00,47.58,47.88,47.53,47.88,137653.0,42.8636,43.1339,42.8186,43.1339,137653.0
2020-03-16 10:40:00,47.87,47.94,47.69,47.79,155816.0,43.1249,43.1879,42.9627,43.0528,155816.0
2020-03-16 10:45:00,47.78,47.83,47.66,47.67,108678.0,43.0438,43.0888,42.9357,42.9447,108678.0
2020-03-16 10:50:00,47.69,47.7,47.29,47.42,104976.0,42.9627,42.9717,42.6024,42.7195,104976.0
2020-03-16 10:55:00,47.41,47.49,47.09,47.16,122124.0,42.7105,42.7825,42.4222,42.4853,122124.0
2020-03-16 11:00:00,47.17,47.38,47.01,47.33,137506.0,42.4943,42.6835,42.3501,42.6384,137506.0
2020-03-16 11:05:00,47.33,47.88,47.33,47.8,147397.0,42.6384,43.1339,42.6384,43.0618,147397.0
2020-03-16 11:10:00,47.8,47.92,47.46,47.46,110391.0,43.0618,43.1699,42.7555,42.7555,110391.0
2020-03-16 11:15:00,47.45,47.77,47.43,47.73,126840.0,42.7465,43.0348,42.7285,42.9988,126840.0
2020-03-16 11:20:00,47.73,47.93,47.57,47.92,109055.0,42.9988,43.1789,42.8546,43.1699,109055.0
2020-03-16 11:25:00,47.92,48.08,47.84,48.08,81642.0,43.1699,43.3141,43.0979,43.3141,81642.0
2020-03-16 11:30:00,48.09,48.35,48.07,48.09,126637.0,43.3231,43.5573,43.3051,43.3231,126637.0
2020-03-16 11:35:00,48.08,48.14,47.81,47.82,126198.0,43.3141,43.3681,43.0708,43.0798,126198.0
2020-03-16 11:40:00,47.8,47.91,47.59,47.65,232685.0,43.0618,43.1609,42.8726,42.9267,232685.0
2020-03-16 11:45:00,47.64,47.68,47.5,47.62,116599.0,42.9177,42.9537,42.7916,42.8997,116599.0
2020-03-16 11:50:00,47.63,47.83,47.59,47.82,122084.0,42.9087,43.0888,42.8726,43.0798,122084.0
2020-03-16 11:55:00,47.83,48.0,47.7,47.98,173294.0,43.0888,43.242,42.9717,43.224,173294.0
2020-03-16 12:00:00,47.98,47.99,47.79,47.98,142927.0,43.224,43.233,43.0528,43.224,142927.0
2020-03-16 12:05:00,47.96,48.01,47.68,47.74,138129.0,43.206,43.251,42.9537,43.0078,138129.0
2020-03-16 12:10:00,47.75,47.88,47.72,47.79,79778.0,43.0168,43.1339,42.9898,43.0528,79778.0
2020-03-16 12:15:00,47.78,47.79,47.59,47.59,56967.0,43.0438,43.0528,42.8726,42.8726,56967.0
2020-03-16 12:20:00,47.6,47.6,47.18,47.18,97062.0,42.8816,42.8816,42.5033,42.5033,97062.0
2020-03-16 12:25:00,47.18,47.34,46.95,47.01,156821.0,42.5033,42.6474,42.2961,42.3501,156821.0
2020-03-16 12:30:00,47.02,47.21,46.92,47.18,113743.0,42.3591,42.5303,42.2691,42.5033,113743.0
2020-03-16 12:35:00,47.18,47.41,46.97,47.05,90738.0,42.5033,42.7105,42.3141,42.3862,90738.0
2020-03-16 12:40:00,47.05,47.19,47.03,47.05,130350.0,42.3862,42.5123,42.3681,42.3862,130350.0
2020-03-16 12:45:00,47.05,47.05,46.88,46.9,124084.0,42.3862,42.3862,42.233,42.251,124084.0
2020-03-16 12:50:00,46.91,46.93,46.83,46.87,123202.0,42.26,42.2781,42.188,42.224,123202.0
2020-03-16 12:55:00,46.86,46.97,46.8,46.84,75413.0,42.215,42.3141,42.1609,42.197,75413.0
2020-03-16 13:00:00,46.85,47.0,46.81,46.83,103016.0,42.206,42.3411,42.17,42.188,103016.0
2020-03-16 13:05:00,46.84,46.85,46.66,46.67,84884.0,42.197,42.206,42.0348,42.0438,84884.0
2020-03-16 13:10:00,46.66,46.93,46.62,46.75,159304.0,42.0348,42.2781,41.9988,42.1159,159304.0
2020-03-16 13:15:00,46.75,46.75,46.54,46.55,77944.0,42.1159,42.1159,41.9267,41.9357,77944.0
2020-03-16 13:20:00,46.54,46.61,46.49,46.6,149414.0,41.9267,41.9898,41.8817,41.9808,149414.0
2020-03-16 13:25:00,46.59,46.68,46.5,46.61,119330.0,41.9718,42.0528,41.8907,41.9898,119330.0
2020-03-16 13:30:00,46.61,46.61,46.42,46.55,152315.0,41.9898,41.9898,41.8186,41.9357,152315.0
2020-03-16 13:35:00,46.56,46.56,46.24,46.24,139418.0,41.9447,41.9447,41.6565,41.6565,139418.0
2020-03-16 13:40:00,46.24,46.25,46.01,46.04,114182.0,41.6565,41.6655,41.4493,41.4763,114182.0
2020-03-16 13:45:00,46.03,46.16,46.0,46.1,132639.0,41.4673,41.5844,41.4402,41.5303,132639.0
2020-03-16 13:50:00,46.1,46.13,46.02,46.03,128533.0,41.5303,41.5574,41.4583,41.4673,128533.0
2020-03-16 13:55:00,46.03,46.25,46.02,46.16,92799.0,41.4673,41.6655,41.4583,41.5844,92799.0
2020-03-16 14:00:00,46.15,46.23,46.12,46.15,92726.0,41.5754,41.6474,41.5484,41.5754,92726.0
2020-03-16 14:05:00,46.15,46.3,46.07,46.08,114527.0,41.5754,41.7105,41.5033,41.5123,114527.0
2020-03-16 14:10:00,46.09,46.11,46.0,46.06,85192.0,41.5213,41.5393,41.4402,41.4943,85192.0
2020-03-16 14:15:00,46.06,46.15,46.0,46.01,55114.0,41.4943,41.5754,41.4402,41.4493,55114.0
2020-03-16 14:20:00,46.01,46.08,45.96,45.97,188832.0,41.4493,41.5123,41.4042,41.4132,188832.0
2020-03-16 14:25:00,45.96,46.31,45.96,46.31,61289.0,41.4042,41.7195,41.4042,41.7195,61289.0
2020-03-16 14:30:00,46.31,46.55,46.21,46.5,110893.0,41.7195,41.9357,41.6294,41.8907,110893.0
2020-03-16 14:35:00,46.51,46.61,46.09,46.12,113684.0,41.8997,41.9898,41.5213,41.5484,113684.0
2020-03-16 14:40:00,46.12,46.12,45.92,45.96,134223.0,41.5484,41.5484,41.3682,41.4042,134223.0
2020-03-16 14:45:00,45.98,46.34,45.82,45.84,135142.0,41.4222,41.7465,41.2781,41.2961,135142.0
2020-03-16 14:50:00,45.85,46.12,45.79,45.88,142376.0,41.3051,41.5484,41.2511,41.3321,142376.0
2020-03-16 14:55:00,45.88,46.08,45.79,45.89,78223.0,41.3321,41.5123,41.2511,41.3411,78223.0
2020-03-16 15:00:00,45.9,46.15,45.82,45.82,89653.0,41.3502,41.5754,41.2781,41.2781,89653.0
2020-03-16 15:05:00,45.82,46.07,45.79,45.88,338575.0,41.2781,41.5033,41.2511,41.3321,338575.0
2020-03-16 15:10:00,45.88,46.03,45.82,45.82,149184.0,41.3321,41.4673,41.2781,41.2781,149184.0
2020-03-16 15:15:00,45.82,45.96,45.79,45.8,186280.0,41.2781,41.4042,41.2511,41.2601,186280.0
2020-03-16 15:20:00,45.81,45.86,45.6,45.72,466339.0,41.2691,41.3141,41.0799,41.188,466339.0
2020-03-16 15:25:00,45.73,45.98,45.71,45.73,205022.0,41.197,41.4222,41.179,41.197,205022.0
2020-03-16 15:30:00,45.73,45.75,45.53,45.61,338883.0,41.197,41.215,41.0168,41.0889,338883.0
2020-03-16 15:35:00,45.6,45.61,45.5,45.51,245294.0,41.0799,41.0889,40.9898,40.9988,245294.0
2020-03-16 15:40:00,45.51,45.64,45.48,45.63,376233.0,40.9988,41.1159,40.9718,41.1069,376233.0
2020-03-16 15:45:00,45.64,46.0,45.62,45.88,569504.0,41.1159,41.4402,41.0979,41.3321,569504.0
2020-03-16 15:50:00,45.88,45.88,45.51,45.55,628753.0,41.3321,41.3321,40.9988,41.0349,628753.0
2020-03-16 15:55:00,45.55,45.56,44.9,44.9,956430.0,41.0349,41.0439,40.4493,40.4493,956430.0
2020-03-17 09:30:00,45.75,46.23,45.69,46.03,399899.0,41.215,41.6474,41.161,41.4673,399899.0
2020-03-17 09:35:00,46.02,46.03,45.41,45.46,164473.0,41.4583,41.4673,40.9087,40.9538,164473.0
2020-03-17 09:40:00,45.48,45.57,45.03,45.06,170209.0,40.9718,41.0529,40.5664,40.5934,170209.0
2020-03-17 09:45:00,45.07,45.36,45.06,45.26,149685.0,40.6024,40.8637,40.5934,40.7736,149685.0
2020-03-17 09:50:00,45.26,45.31,45.08,45.17,166292.0,40.7736,40.8186,40.6114,40.6925,166292.0
2020-03-17 09:55:00,45.17,45.41,45.17,45.41,145471.0,40.6925,40.9087,40.6925,40.9087,145471.0
2020-03-17 10:00:00,45.4,45.44,45.21,45.41,153000.0,40.8997,40.9358,40.7286,40.9087,153000.0
2020-03-17 10:05:00,45.45,45.72,45.35,45.69,102955.0,40.9448,41.188,40.8547,41.161,102955.0
2020-03-17 10:10:00,45.69,46.06,45.67,45.89,134330.0,41.161,41.4943,41.143,41.3411,134330.0
2020-03-17 10:15:00,45.89,45.95,45.73,45.91,162460.0,41.3411,41.3952,41.197,41.3592,162460.0
2020-03-17 10:20:00,45.92,46.21,45.9,45.98,138367.0,41.3682,41.6294,41.3502,41.4222,138367.0
2020-03-17 10:25:00,45.99,46.43,45.98,46.36,127082.0,41.4312,41.8276,41.4222,41.7646,127082.0
2020-03-17 10:30:00,46.35,46.51,46.28,46.34,127045.0,41.7556,41.8997,41.6925,41.7465,127045.0
2020-03-17 10:35:00,46.34,46.35,46.23,46.29,147258.0,41.7465,41.7556,41.6474,41.7015,147258.0
2020-03-17 10:40:00,46.3,46.54,46.28,46.53,97911.0,41.7105,41.9267,41.6925,41.9177,97911.0
2020-03-17 10:45:00,46.53,46.77,46.47,46.77,131742.0,41.9177,42.1339,41.8637,42.1339,131742.0
2020-03-17 10:50:00,46.77,46.8,46.65,46.73,110478.0,42.1339,42.1609,42.0258,42.0979,110478.0
2020-03-17 10:55:00,46.74,47.15,46.72,47.14,172892.0,42.1069,42.4763,42.0889,42.4672,172892.0
2020-03-17 11:00:00,47.14,47.22,46.97,47.0,158946.0,42.4672,42.5393,42.3141,42.3411,158946.0
2020-03-17 11:05:00,47.0,47.26,47.0,47.2,115571.0,42.3411,42.5753,42.3411,42.5213,115571.0
2020-03-17 11:10:00,47.2,47.32,47.13,47.32,180466.0,42.5213,42.6294,42.4582,42.6294,180466.0
2020-03-17 11:15:00,47.31,47.47,47.3,47.41,117419.0,42.6204,42.7645,42.6114,42.7105,117419.0
2020-03-17 11:20:00,47.42,47.43,47.02,47.11,165321.0,42.7195,42.7285,42.3591,42.4402,165321.0
2020-03-17 11:25:00,47.1,47.28,47.09,47.09,178715.0,42.4312,42.5934,42.4222,42.4222,178715.0
2020-03-17 11:30:00,47.09,47.13,46.94,47.05,140225.0,42.4222,42.4582,42.2871,42.3862,140225.0
2020-03-17 11:35:00,47.05,47.13,46.94,46.98,109473.0,42.3862,42.4582,42.2871,42.3231,109473.0
2020-03-17 11:40:00,46.98,47.3,46.96,47.14,106675.0,42.3231,42.6114,42.3051,42.4672,106675.0
2020-03-17 11:45:00,47.15,47.29,47.1,47.23,96048.0,42.4763,42.6024,42.4312,42.5483,96048.0
2020-03-17 11:50:00,47.23,47.52,47.2,47.49,89741.0,42.5483,42.8096,42.5213,42.7825,89741.0
2020-03-17 11:55:00,47.48,47.49,47.3,47.41,80376.0,42.7735,42.7825,42.6114,42.7105,80376.0
2020-03-17 12:00:00,47.41,47.49,47.27,47.38,63064.0,42.7105,42.7825,42.5844,42.6835,63064.0
2020-03-17 12:05:00,47.38,47.65,47.38,47.65,98450.0,42.6835,42.9267,42.6835,42.9267,98450.0
2020-03-17 12:10:00,47.64,47.8,47.59,47.79,110786.0,42.9177,43.0618,42.8726,43.0528,110786.0
2020-03-17 12:15:00,47.79,47.82,47.77,47.81,107177.0,43.0528,43.0798,43.0348,43.0708,107177.0
2020-03-17 12:20:00,47.8,47.81,47.71,47.72,139418.0,43.0618,43.0708,42.9807,42.9898,139418.0
2020-03-17 12:25:00,47.71,47.72,47.66,47.66,170250.0,42.9807,42.9898,42.9357,42.9357,170250.0
2020-03-17 12:30:00,47.66,47.67,47.61,47.64,179819.0,42.9357,42.9447,42.8907,42.9177,179819.0
2020-03-17 12:35:00,47.64,47.65,47.64,47.64,53885.0,42.9177,42.9267,42.9177,42.9177,53885.0
2020-03-17 12:40:00,47.64,47.65,47.55,47.55,151691.0,42.9177,42.9267,42.8366,42.8366,151691.0
2020-03-17 12:45:00,47.55,47.56,47.53,47.53,81040.0,42.8366,42.8456,42.8186,42.8186,81040.0
2020-03-17 12:50:00,47.53,47.54,46.76,46.86,206468.0,42.8186,42.8276,42.1249,42.215,206468.0
2020-03-17 12:55:00,46.86,46.94,46.74,46.94,107642.0,42.215,42.2871,42.1069,42.2871,107642.0
2020-03-17 13:00:00,46.95,47.26,46.9,47.13,100819.0,42.2961,42.5753,42.251,42.4582,100819.0
2020-03-17 13:05:00,47.14,47.2,46.96,47.04,82073.0,42.4672,42.5213,42.3051,42.3772,82073.0
2020-03-17 13:10:00,47.01,47.07,46.92,47.07,54139.0,42.3501,42.4042,42.2691,42.4042,54139.0
2020-03-17 13:15:00,47.07,47.08,46.87,47.0,72031.0,42.4042,42.4132,42.224,42.3411,72031.0
2020-03-17 13:20:00,47.0,47.1,46.97,47.04,62557.0,42.3411,42.4312,42.3141,42.3772,62557.0
2020-03-17 13:25:00,47.06,47.07,47.0,47.03,70250.0,42.3952,42.4042,42.3411,42.3681,70250.0
2020-03-17 13:30:00,47.03,47.12,46.96,47.08,107536.0,42.3681,42.4492,42.3051,42.4132,107536.0
2020-03-17 13:35:00,47.07,47.38,47.07,47.37,66387.0,42.4042,42.6835,42.4042,42.6744,66387.0
2020-03-17 13:40:00,47.38,47.53,47.35,47.53,74190.0,42.6835,42.8186,42.6564,42.8186,74190.0
2020-03-17 13:45:00,47.52,47.63,47.48,47.5,84165.0,42.8096,42.9087,42.7735,42.7916,84165.0
2020-03-17 13:50:00,47.5,47.54,47.35,47.38,97562.0,42.7916,42.8276,42.6564,42.6835,97562.0
2020-03-17 13:55:00,47.37,47.52,47.37,47.47,97046.0,42.6744,42.8096,42.6744,42.7645,97046.0
2020-03-17 14:00:00,47.47,47.57,47.35,47.57,168627.0,42.7645,42.8546,42.6564,42.8546,168627.0
2020-03-17 14:05:00,47.56,47.86,47.56,47.86,120834.0,42.8456,43.1159,42.8456,43.1159,120834.0
2020-03-17 14:10:00,47.87,48.02,47.82,48.02,99154.0,43.1249,43.26,43.0798,43.26,99154.0
2020-03-17 14:15:00,48.01,48.19,47.96,48.12,139191.0,43.251,43.4132,43.206,43.3501,139191.0
2020-03-17 14:20:00,48.13,48.17,47.87,47.9,95585.0,43.3591,43.3951,43.1249,43.1519,95585.0
2020-03-17 14:25:00,47.89,48.12,47.86,48.09,79302.0,43.1429,43.3501,43.1159,43.3231,79302.0
2020-03-17 14:30:00,48.09,48.28,48.08,48.18,70679.0,43.3231,43.4942,43.3141,43.4042,70679.0
2020-03-17 14:35:00,48.18,48.25,48.02,48.1,83148.0,43.4042,43.4672,43.26,43.3321,83148.0
2020-03-17 14:40:00,48.09,48.13,47.99,48.03,64989.0,43.3231,43.3591,43.233,43.269,64989.0
2020-03-17 14:45:00,48.0,48.01,47.62,47.72,67477.0,43.242,43.251,42.8997,42.9898,67477.0
2020-03-17 14:50:00,47.73,47.96,47.73,47.86,103570.0,42.9988,43.206,42.9988,43.1159,103570.0
2020-03-17 14:55:00,47.86,48.1,47.85,48.09,83122.0,43.1159,43.3321,43.1069,43.3231,83122.0
2020-03-17 15:00:00,48.08,48.09,47.8,47.83,113574.0,43.3141,43.3231,43.0618,43.0888,113574.0
2020-03-17 15:05:00,47.83,47.99,47.65,47.78,120175.0,43.0888,43.233,42.9267,43.0438,120175.0
2020-03-17 15:10:00,47.79,47.99,47.78,47.93,219777.0,43.0528,43.233,43.0438,43.1789,219777.0
2020-03-17 15:15:00,47.9,48.13,47.89,48.11,189067.0,43.1519,43.3591,43.1429,43.3411,189067.0
2020-03-17 15:20:00,48.11,48.11,48.02,48.03,99024.0,43.3411,43.3411,43.26,43.269,99024.0
2020-03-17 15:25:00,48.03,48.08,47.92,47.96,119056.0,43.269,43.3141,43.1699,43.206,119056.0
2020-03-17 15:30:00,47.96,47.96,47.79,47.9,122430.0,43.206,43.206,43.0528,43.1519,122430.0
2020-03-17 15:35:00,47.89,48.26,47.89,48.23,199102.0,43.1429,43.4762,43.1429,43.4492,199102.0
2020-03-17 15:40:00,48.24,48.39,48.23,48.39,204621.0,43.4582,43.5933,43.4492,43.5933,204621.0
2020-03-17 15:45:00,48.39,48.39,48.33,48.33,210694.0,43.5933,43.5933,43.5393,43.5393,210694.0
2020-03-17 15:50:00,48.34,48.47,48.03,48.12,270089.0,43.5483,43.6654,43.269,43.3501,270089.0
2020-03-17 15:55:00,48.12,48.56,48.12,48.54,803985.0,43.3501,43.7465,43.3501,43.7285,803985.0
2020-03-18 09:30:00,43.8,44.41,43.78,44.4,21103.0,39.4583,40.0079,39.4403,39.9988,21103.0
2020-03-18 09:35:00,44.38,44.68,44.09,44.62,694690.0,39.9808,40.2511,39.7196,40.197,694690.0
2020-03-18 09:40:00,44.63,45.25,44.6,45.13,239595.0,40.206,40.7646,40.179,40.6565,239595.0
2020-03-18 09:45:00,45.12,45.55,45.03,45.28,296079.0,40.6475,41.0349,40.5664,40.7916,296079.0
2020-03-18 09:50:00,45.19,45.81,45.18,45.79,183481.0,40.7105,41.2691,40.7015,41.2511,183481.0
2020-03-18 09:55:00,45.8,45.9,45.52,45.55,171227.0,41.2601,41.3502,41.0078,41.0349,171227.0
2020-03-18 10:00:00,45.57,45.96,45.52,45.86,221163.0,41.0529,41.4042,41.0078,41.3141,221163.0
2020-03-18 10:05:00,45.86,46.09,45.68,45.69,305925.0,41.3141,41.5213,41.152,41.161,305925.0
2020-03-18 10:10:00,45.7,45.88,45.69,45.7,95482.0,41.17,41.3321,41.161,41.17,95482.0
2020-03-18 10:15:00,45.69,45.89,45.51,45.54,201529.0,41.161,41.3411,40.9988,41.0258,201529.0
2020-03-18 10:20:00,45.53,45.62,45.19,45.22,107479.0,41.0168,41.0979,40.7105,40.7376,107479.0
2020-03-18 10:25:00,45.23,45.69,45.21,45.62,98369.0,40.7466,41.161,40.7286,41.0979,98369.0
2020-03-18 10:30:00,45.65,45.65,45.36,45.42,222237.0,41.1249,41.1249,40.8637,40.9177,222237.0
2020-03-18 10:35:00,45.41,45.41,45.03,45.17,97791.0,40.9087,40.9087,40.5664,40.6925,97791.0
2020-03-18 10:40:00,45.14,45.35,45.05,45.1,77694.0,40.6655,40.8547,40.5844,40.6295,77694.0
2020-03-18 10:45:00,45.08,45.1,44.62,44.68,183644.0,40.6114,40.6295,40.197,40.2511,183644.0
2020-03-18 10:50:00,44.67,44.69,44.51,44.55,81908.0,40.2421,40.2601,40.0979,40.134,81908.0
2020-03-18 10:55:00,44.54,44.7,44.5,44.59,104961.0,40.125,40.2691,40.0889,40.17,104961.0
2020-03-18 11:00:00,44.57,44.63,44.44,44.51,100804.0,40.152,40.206,40.0349,40.0979,100804.0
2020-03-18 11:05:00,44.49,44.56,44.41,44.51,95349.0,40.0799,40.143,40.0079,40.0979,95349.0
2020-03-18 11:10:00,44.51,44.58,44.34,44.37,130423.0,40.0979,40.161,39.9448,39.9718,130423.0
2020-03-18 11:15:00,44.35,44.51,44.24,44.5,131452.0,39.9538,40.0979,39.8547,40.0889,131452.0
2020-03-18 11:20:00,44.5,44.65,44.41,44.65,231850.0,40.0889,40.2241,40.0079,40.2241,231850.0
2020-03-18 11:25:00,44.67,44.84,44.37,44.46,158993.0,40.2421,40.3952,39.9718,40.0529,158993.0
2020-03-18 11:30:00,44.46,44.64,44.36,44.62,185609.0,40.0529,40.2151,39.9628,40.197,185609.0
2020-03-18 11:35:00,44.62,44.83,44.59,44.63,201042.0,40.197,40.3862,40.17,40.206,201042.0
2020-03-18 11:40:00,44.62,44.72,44.45,44.59,133998.0,40.197,40.2871,40.0439,40.17,133998.0
2020-03-18 11:45:00,44.58,44.93,44.52,44.79,140706.0,40.161,40.4763,40.107,40.3502,140706.0
2020-03-18 11:50:00,44.8,45.17,44.78,45.17,108979.0,40.3592,40.6925,40.3412,40.6925,108979.0
2020-03-18 11:55:00,45.18,45.25,45.02,45.19,164286.0,40.7015,40.7646,40.5574,40.7105,164286.0
2020-03-18 12:00:00,45.2,45.24,44.84,44.85,203377.0,40.7195,40.7556,40.3952,40.4042,203377.0
2020-03-18 12:05:00,44.86,45.23,44.84,45.02,92031.0,40.4132,40.7466,40.3952,40.5574,92031.0
2020-03-18 12:10:00,45.02,45.15,44.73,44.73,100465.0,40.5574,40.6745,40.2961,40.2961,100465.0
2020-03-18 12:15:00,44.73,44.87,44.61,44.65,112856.0,40.2961,40.4223,40.188,40.2241,112856.0
2020-03-18 12:20:00,44.65,44.93,44.55,44.83,90821.0,40.2241,40.4763,40.134,40.3862,90821.0
2020-03-18 12:25:00,44.81,45.03,44.75,45.0,109001.0,40.3682,40.5664,40.3142,40.5394,109001.0
2020-03-18 12:30:00,45.0,45.12,44.74,44.79,129991.0,40.5394,40.6475,40.3051,40.3502,129991.0
2020-03-18 12:35:00,44.81,44.81,44.44,44.7,84994.0,40.3682,40.3682,40.0349,40.2691,84994.0
2020-03-18 12:40:00,44.69,44.8,44.53,44.8,84766.0,40.2601,40.3592,40.116,40.3592,84766.0
2020-03-18 12:45:00,44.82,44.86,44.46,44.57,92776.0,40.3772,40.4132,40.0529,40.152,92776.0
2020-03-18 12:50:00,44.53,44.68,44.46,44.5,68136.0,40.116,40.2511,40.0529,40.0889,68136.0
2020-03-18 12:55:00,44.51,44.51,44.36,44.38,37285.0,40.0979,40.0979,39.9628,39.9808,37285.0
2020-03-18 13:00:00,44.38,44.38,44.38,44.38,0.0,39.9808,39.9808,39.9808,39.9808,0.0
2020-03-18 13:05:00,44.38,44.38,44.38,44.38,0.0,39.9808,39.9808,39.9808,39.9808,0.0
2020-03-18 13:10:00,44.2,44.6,44.2,44.23,60950.0,39.8187,40.179,39.8187,39.8457,60950.0
2020-03-18 13:15:00,44.23,44.51,44.19,44.45,71827.0,39.8457,40.0979,39.8097,40.0439,71827.0
2020-03-18 13:20:00,44.44,44.59,44.24,44.26,72549.0,40.0349,40.17,39.8547,39.8727,72549.0
2020-03-18 13:25:00,44.26,44.31,44.06,44.08,111252.0,39.8727,39.9178,39.6925,39.7106,111252.0
2020-03-18 13:30:00,44.09,44.1,43.61,43.71,181217.0,39.7196,39.7286,39.2872,39.3772,181217.0
2020-03-18 13:35:00,43.69,43.79,43.61,43.73,119112.0,39.3592,39.4493,39.2872,39.3953,119112.0
2020-03-18 13:40:00,43.73,43.88,43.6,43.69,146390.0,39.3953,39.5304,39.2781,39.3592,146390.0
2020-03-18 13:45:00,43.69,43.79,43.59,43.76,140284.0,39.3592,39.4493,39.2691,39.4223,140284.0
2020-03-18 13:50:00,43.77,43.78,43.56,43.71,103549.0,39.4313,39.4403,39.2421,39.3772,103549.0
2020-03-18 13:55:00,43.69,43.82,43.63,43.77,151680.0,39.3592,39.4763,39.3052,39.4313,151680.0
2020-03-18 14:00:00,43.78,44.03,43.76,43.79,139990.0,39.4403,39.6655,39.4223,39.4493,139990.0
2020-03-18 14:05:00,43.79,43.93,43.63,43.71,93393.0,39.4493,39.5754,39.3052,39.3772,93393.0
2020-03-18 14:10:00,43.7,43.75,43.5,43.51,93014.0,39.3682,39.4133,39.1881,39.1971,93014.0
2020-03-18 14:15:00,43.51,43.55,43.35,43.39,216366.0,39.1971,39.2331,39.0529,39.089,216366.0
2020-03-18 14:20:00,43.39,43.64,43.37,43.47,239156.0,39.089,39.3142,39.0709,39.161,239156.0
2020-03-18 14:25:00,43.47,43.6,43.42,43.53,105056.0,39.161,39.2781,39.116,39.2151,105056.0
2020-03-18 14:30:00,43.52,43.61,43.37,43.4,92480.0,39.2061,39.2872,39.0709,39.098,92480.0
2020-03-18 14:35:00,43.4,43.75,43.35,43.66,102518.0,39.098,39.4133,39.0529,39.3322,102518.0
2020-03-18 14:40:00,43.66,43.67,43.33,43.48,99830.0,39.3322,39.3412,39.0349,39.17,99830.0
2020-03-18 14:45:00,43.5,43.65,43.31,43.37,94683.0,39.1881,39.3232,39.0169,39.0709,94683.0
2020-03-18 14:50:00,43.38,43.49,43.26,43.46,106539.0,39.08,39.179,38.9718,39.152,106539.0
2020-03-18 14:55:00,43.47,43.75,43.42,43.69,125025.0,39.161,39.4133,39.116,39.3592,125025.0
2020-03-18 15:00:00,43.69,44.1,43.69,43.91,209075.0,39.3592,39.7286,39.3592,39.5574,209075.0
2020-03-18 15:05:00,43.92,44.23,43.92,44.1,183503.0,39.5664,39.8457,39.5664,39.7286,183503.0
2020-03-18 15:10:00,44.12,44.36,44.09,44.28,181101.0,39.7466,39.9628,39.7196,39.8907,181101.0
2020-03-18 15:15:00,44.27,44.32,44.11,44.16,129621.0,39.8817,39.9268,39.7376,39.7826,129621.0
2020-03-18 15:20:00,44.18,44.18,43.88,43.89,162424.0,39.8007,39.8007,39.5304,39.5394,162424.0
2020-03-18 15:25:00,43.89,44.04,43.48,43.55,197309.0,39.5394,39.6745,39.17,39.2331,197309.0
2020-03-18 15:30:00,43.55,43.66,43.33,43.63,242468.0,39.2331,39.3322,39.0349,39.3052,242468.0
2020-03-18 15:35:00,43.61,43.61,43.31,43.4,259507.0,39.2872,39.2872,39.0169,39.098,259507.0
2020-03-18 15:40:00,43.4,43.94,43.37,43.88,283525.0,39.098,39.5844,39.0709,39.5304,283525.0
2020-03-18 15:45:00,43.88,44.08,43.74,44.07,370719.0,39.5304,39.7106,39.4043,39.7016,370719.0
2020-03-18 15:50:00,44.07,44.46,44.06,44.46,316228.0,39.7016,40.0529,39.6925,40.0529,316228.0
2020-03-18 15:55:00,44.45,44.72,43.8,44.37,774990.0,40.0439,40.2871,39.4583,39.9718,774990.0
2020-03-19 09:30:00,43.74,43.93,43.1,43.4,334702.0,39.7784,39.9512,39.1964,39.4692,334702.0
2020-03-19 09:35:00,43.39,43.39,43.0,43.0,151944.0,39.4601,39.4601,39.1054,39.1054,151944.0
2020-03-19 09:40:00,43.01,43.03,42.7,42.87,229197.0,39.1145,39.1327,38.8326,38.9872,229197.0
2020-03-19 09:45:00,42.88,42.99,42.81,42.96,150834.0,38.9963,39.0963,38.9326,39.0691,150834.0
2020-03-19 09:50:00,42.97,43.22,42.96,43.19,134365.0,39.0782,39.3055,39.0691,39.2782,134365.0
2020-03-19 09:55:00,43.19,43.49,43.17,43.4,126162.0,39.2782,39.5511,39.26,39.4692,126162.0
2020-03-19 10:00:00,43.4,43.4,43.0,43.18,120856.0,39.4692,39.4692,39.1054,39.2691,120856.0
2020-03-19 10:05:00,43.17,43.61,43.17,43.61,91455.0,39.26,39.6602,39.26,39.6602,91455.0
2020-03-19 10:10:00,43.61,44.28,43.6,44.25,217774.0,39.6602,40.2695,39.6511,40.2422,217774.0
2020-03-19 10:15:00,44.27,44.71,44.27,44.7,265098.0,40.2604,40.6606,40.2604,40.6515,265098.0
2020-03-19 10:20:00,44.7,44.79,44.33,44.36,162749.0,40.6515,40.7333,40.315,40.3423,162749.0
2020-03-19 10:25:00,44.37,44.8,44.23,44.79,166001.0,40.3514,40.7424,40.224,40.7333,166001.0
2020-03-19 10:30:00,44.8,45.18,44.79,45.16,242233.0,40.7424,41.088,40.7333,41.0698,242233.0
2020-03-19 10:35:00,45.16,45.18,45.11,45.11,163102.0,41.0698,41.088,41.0243,41.0243,163102.0
2020-03-19 10:40:00,45.11,45.11,44.72,44.84,282464.0,41.0243,41.0243,40.6697,40.7788,282464.0
2020-03-19 10:45:00,44.82,44.87,44.35,44.38,80943.0,40.7606,40.8061,40.3332,40.3604,80943.0
2020-03-19 10:50:00,44.35,44.41,44.08,44.08,94120.0,40.3332,40.3877,40.0876,40.0876,94120.0
2020-03-19 10:55:00,44.09,44.47,44.04,44.14,61035.0,40.0967,40.4423,40.0512,40.1422,61035.0
2020-03-19 11:00:00,44.15,44.35,44.1,44.11,103529.0,40.1513,40.3332,40.1058,40.1149,103529.0
2020-03-19 11:05:00,44.12,44.33,44.11,44.2,45965.0,40.124,40.315,40.1149,40.1967,45965.0
2020-03-19 11:10:00,44.2,44.57,44.03,44.47,57381.0,40.1967,40.5332,40.0421,40.4423,57381.0
2020-03-19 11:15:00,44.48,44.63,44.29,44.41,49184.0,40.4514,40.5878,40.2786,40.3877,49184.0
2020-03-19 11:20:00,44.44,44.57,44.35,44.48,53247.0,40.415,40.5332,40.3332,40.4514,53247.0
2020-03-19 11:25:00,44.48,44.88,44.47,44.84,141721.0,40.4514,40.8152,40.4423,40.7788,141721.0
2020-03-19 11:30:00,44.84,44.85,44.54,44.73,70474.0,40.7788,40.7879,40.506,40.6787,70474.0
2020-03-19 11:35:00,44.77,44.92,44.59,44.87,94767.0,40.7151,40.8515,40.5514,40.8061,94767.0
2020-03-19 11:40:00,44.83,44.94,44.68,44.8,71252.0,40.7697,40.8697,40.6333,40.7424,71252.0
2020-03-19 11:45:00,44.78,44.78,44.62,44.66,76399.0,40.7242,40.7242,40.5787,40.6151,76399.0
2020-03-19 11:50:00,44.66,44.79,44.55,44.65,93647.0,40.6151,40.7333,40.515,40.606,93647.0
2020-03-19 11:55:00,44.66,44.83,44.58,44.76,118004.0,40.6151,40.7697,40.5423,40.706,118004.0
2020-03-19 12:00:00,44.74,44.82,44.59,44.62,62200.0,40.6878,40.7606,40.5514,40.5787,62200.0
2020-03-19 12:05:00,44.61,44.73,44.47,44.5,61161.0,40.5696,40.6787,40.4423,40.4696,61161.0
2020-03-19 12:10:00,44.49,44.49,44.13,44.27,73055.0,40.4605,40.4605,40.1331,40.2604,73055.0
2020-03-19 12:15:00,44.27,44.29,44.02,44.04,65044.0,40.2604,40.2786,40.0331,40.0512,65044.0
2020-03-19 12:20:00,44.05,44.22,44.03,44.05,58151.0,40.0603,40.2149,40.0421,40.0603,58151.0
2020-03-19 12:25:00,44.05,44.42,44.01,44.4,61953.0,40.0603,40.3968,40.024,40.3786,61953.0
2020-03-19 12:30:00,44.4,44.41,44.11,44.31,55299.0,40.3786,40.3877,40.1149,40.2968,55299.0
2020-03-19 12:35:00,44.3,44.45,44.23,44.43,47519.0,40.2877,40.4241,40.224,40.4059,47519.0
2020-03-19 12:40:00,44.42,44.72,44.36,44.7,79030.0,40.3968,40.6697,40.3423,40.6515,79030.0
2020-03-19 12:45:00,44.7,44.8,44.62,44.7,116553.0,40.6515,40.7424,40.5787,40.6515,116553.0
2020-03-19 12:50:00,44.7,44.73,44.53,44.68,61473.0,40.6515,40.6787,40.4969,40.6333,61473.0
2020-03-19 12:55:00,44.67,44.71,44.38,44.49,59897.0,40.6242,40.6606,40.3604,40.4605,59897.0
2020-03-19 13:00:00,44.5,44.52,44.22,44.33,73277.0,40.4696,40.4878,40.2149,40.315,73277.0
2020-03-19 13:05:00,44.33,44.45,44.24,44.38,41235.0,40.315,40.4241,40.2331,40.3604,41235.0
2020-03-19 13:10:00,44.37,44.65,44.36,44.49,34181.0,40.3514,40.606,40.3423,40.4605,34181.0
2020-03-19 13:15:00,44.49,44.51,44.32,44.48,59310.0,40.4605,40.4787,40.3059,40.4514,59310.0
2020-03-19 13:20:00,44.48,44.75,44.44,44.74,57808.0,40.4514,40.6969,40.415,40.6878,57808.0
2020-03-19 13:25:00,44.74,44.8,44.65,44.7,77924.0,40.6878,40.7424,40.606,40.6515,77924.0
2020-03-19 13:30:00,44.7,44.8,44.69,44.78,42067.0,40.6515,40.7424,40.6424,40.7242,42067.0
2020-03-19 13:35:00,44.77,44.78,44.5,44.55,44064.0,40.7151,40.7242,40.4696,40.515,44064.0
2020-03-19 13:40:00,44.54,44.58,44.45,44.52,81419.0,40.506,40.5423,40.4241,40.4878,81419.0
2020-03-19 13:45:00,44.49,44.49,44.37,44.38,80018.0,40.4605,40.4605,40.3514,40.3604,80018.0
2020-03-19 13:50:00,44.37,44.59,44.33,44.56,71016.0,40.3514,40.5514,40.315,40.5241,71016.0
2020-03-19 13:55:00,44.57,44.67,44.48,44.56,120529.0,40.5332,40.6242,40.4514,40.5241,120529.0
2020-03-19 14:00:00,44.53,44.63,44.46,44.55,62950.0,40.4969,40.5878,40.4332,40.515,62950.0
2020-03-19 14:05:00,44.55,44.62,44.42,44.45,46402.0,40.515,40.5787,40.3968,40.4241,46402.0
2020-03-19 14:10:00,44.46,44.7,44.46,44.7,53610.0,40.4332,40.6515,40.4332,40.6515,53610.0
2020-03-19 14:15:00,44.69,44.76,44.56,44.69,69963.0,40.6424,40.706,40.5241,40.6424,69963.0
2020-03-19 14:20:00,44.68,44.68,44.53,44.67,71797.0,40.6333,40.6333,40.4969,40.6242,71797.0
2020-03-19 14:25:00,44.67,44.67,44.47,44.5,70064.0,40.6242,40.6242,40.4423,40.4696,70064.0
2020-03-19 14:30:00,44.48,44.79,44.48,44.7,69758.0,40.4514,40.7333,40.4514,40.6515,69758.0
2020-03-19 14:35:00,44.7,44.77,44.62,44.76,61574.0,40.6515,40.7151,40.5787,40.706,61574.0
2020-03-19 14:40:00,44.76,44.95,44.74,44.89,181959.0,40.706,40.8788,40.6878,40.8243,181959.0
2020-03-19 14:45:00,44.89,44.89,44.66,44.8,73095.0,40.8243,40.8243,40.6151,40.7424,73095.0
2020-03-19 14:50:00,44.8,44.83,44.41,44.42,73403.0,40.7424,40.7697,40.3877,40.3968,73403.0
2020-03-19 14:55:00,44.42,44.81,44.4,44.79,99497.0,40.3968,40.7515,40.3786,40.7333,99497.0
2020-03-19 15:00:00,44.79,44.82,44.34,44.44,98951.0,40.7333,40.7606,40.3241,40.415,98951.0
2020-03-19 15:05:00,44.43,44.44,44.07,44.07,82415.0,40.4059,40.415,40.0785,40.0785,82415.0
2020-03-19 15:10:00,44.05,44.19,44.01,44.13,106691.0,40.0603,40.1877,40.024,40.1331,106691.0
2020-03-19 15:15:00,44.13,44.36,44.05,44.09,103811.0,40.1331,40.3423,40.0603,40.0967,103811.0
2020-03-19 15:20:00,44.1,44.19,44.0,44.18,131014.0,40.1058,40.1877,40.0149,40.1786,131014.0
2020-03-19 15:25:00,44.2,44.29,44.08,44.09,125639.0,40.1967,40.2786,40.0876,40.0967,125639.0
2020-03-19 15:30:00,44.09,44.33,44.0,44.32,188413.0,40.0967,40.315,40.0149,40.3059,188413.0
2020-03-19 15:35:00,44.31,44.34,44.15,44.21,121614.0,40.2968,40.3241,40.1513,40.2058,121614.0
2020-03-19 15:40:00,44.2,44.5,44.05,44.49,209874.0,40.1967,40.4696,40.0603,40.4605,209874.0
2020-03-19 15:45:00,44.5,44.52,44.46,44.46,189241.0,40.4696,40.4878,40.4332,40.4332,189241.0
2020-03-19 15:50:00,44.46,44.47,43.75,43.87,358404.0,40.4332,40.4423,39.7875,39.8966,358404.0
2020-03-19 15:55:00,43.87,44.06,43.75,43.89,416183.0,39.8966,40.0694,39.7875,39.9148,416183.0
2020-03-20 09:30:00,48.02,48.28,47.41,47.65,544798.0,43.6708,43.9072,43.116,43.3343,544798.0
2020-03-20 09:35:00,47.64,47.95,47.18,47.24,397773.0,43.3252,43.6071,42.9068,42.9614,397773.0
2020-03-20 09:40:00,47.23,47.44,46.95,46.98,425990.0,42.9523,43.1433,42.6977,42.725,425990.0
2020-03-20 09:45:00,46.96,47.02,46.69,46.72,325046.0,42.7068,42.7613,42.4612,42.4885,325046.0
2020-03-20 09:50:00,46.72,46.81,46.57,46.69,310388.0,42.4885,42.5704,42.3521,42.4612,310388.0
2020-03-20 09:55:00,46.69,46.77,46.5,46.64,222213.0,42.4612,42.534,42.2884,42.4158,222213.0
2020-03-20 10:00:00,46.62,46.97,46.56,46.87,116314.0,42.3976,42.7159,42.343,42.6249,116314.0
2020-03-20 10:05:00,46.89,46.92,46.63,46.72,130087.0,42.6431,42.6704,42.4067,42.4885,130087.0
2020-03-20 10:10:00,46.71,46.84,46.58,46.6,99815.0,42.4794,42.5976,42.3612,42.3794,99815.0
2020-03-20 10:15:00,46.6,46.86,46.6,46.72,147488.0,42.3794,42.6158,42.3794,42.4885,147488.0
2020-03-20 10:20:00,46.71,46.84,46.65,46.72,270203.0,42.4794,42.5976,42.4249,42.4885,270203.0
2020-03-20 10:25:00,46.71,46.95,46.71,46.79,176013.0,42.4794,42.6977,42.4794,42.5522,176013.0
2020-03-20 10:30:00,46.79,46.88,46.74,46.82,144983.0,42.5522,42.634,42.5067,42.5795,144983.0
2020-03-20 10:35:00,46.82,46.82,46.67,46.72,137581.0,42.5795,42.5795,42.443,42.4885,137581.0
2020-03-20 10:40:00,46.72,46.8,46.35,46.44,199849.0,42.4885,42.5613,42.152,42.2339,199849.0
2020-03-20 10:45:00,46.43,46.62,46.35,46.51,152397.0,42.2248,42.3976,42.152,42.2975,152397.0
2020-03-20 10:50:00,46.5,46.78,46.49,46.77,79325.0,42.2884,42.5431,42.2793,42.534,79325.0
2020-03-20 10:55:00,46.77,47.06,46.7,46.98,109055.0,42.534,42.7977,42.4703,42.725,109055.0
2020-03-20 11:00:00,46.97,46.99,46.87,46.89,56619.0,42.7159,42.7341,42.6249,42.6431,56619.0
2020-03-20 11:05:00,46.88,46.91,46.67,46.8,58393.0,42.634,42.6613,42.443,42.5613,58393.0
2020-03-20 11:10:00,46.82,47.0,46.81,46.86,85279.0,42.5795,42.7432,42.5704,42.6158,85279.0
2020-03-20 11:15:00,46.86,46.88,46.67,46.67,105352.0,42.6158,42.634,42.443,42.443,105352.0
2020-03-20 11:20:00,46.66,46.68,46.36,46.37,96036.0,42.4339,42.4521,42.1611,42.1702,96036.0
2020-03-20 11:25:00,46.36,46.5,46.22,46.39,157484.0,42.1611,42.2884,42.0338,42.1884,157484.0
2020-03-20 11:30:00,46.41,46.41,46.17,46.22,92092.0,42.2066,42.2066,41.9883,42.0338,92092.0
2020-03-20 11:35:00,46.21,46.45,46.13,46.28,73359.0,42.0247,42.243,41.9519,42.0884,73359.0
2020-03-20 11:40:00,46.26,46.53,46.21,46.3,87434.0,42.0702,42.3157,42.0247,42.1066,87434.0
2020-03-20 11:45:00,46.28,46.31,46.04,46.14,96613.0,42.0884,42.1156,41.8701,41.961,96613.0
2020-03-20 11:50:00,46.12,46.26,46.1,46.19,68712.0,41.9429,42.0702,41.9247,42.0065,68712.0
2020-03-20 11:55:00,46.19,46.3,46.13,46.2,38047.0,42.0065,42.1066,41.9519,42.0156,38047.0
2020-03-20 12:00:00,46.23,46.31,46.13,46.2,58532.0,42.0429,42.1156,41.9519,42.0156,58532.0
2020-03-20 12:05:00,46.21,46.21,46.08,46.09,68907.0,42.0247,42.0247,41.9065,41.9156,68907.0
2020-03-20 12:10:00,46.1,46.28,46.1,46.21,86382.0,41.9247,42.0884,41.9247,42.0247,86382.0
2020-03-20 12:15:00,46.22,46.29,46.09,46.14,55692.0,42.0338,42.0975,41.9156,41.961,55692.0
2020-03-20 12:20:00,46.14,46.19,45.92,46.03,92136.0,41.961,42.0065,41.761,41.861,92136.0
2020-03-20 12:25:00,46.0,46.01,45.74,45.81,124238.0,41.8337,41.8428,41.5973,41.6609,124238.0
2020-03-20 12:30:00,45.81,46.35,45.78,46.35,104273.0,41.6609,42.152,41.6336,42.152,104273.0
2020-03-20 12:35:00,46.34,46.34,46.1,46.13,45680.0,42.1429,42.1429,41.9247,41.9519,45680.0
2020-03-20 12:40:00,46.15,46.28,46.01,46.23,58227.0,41.9701,42.0884,41.8428,42.0429,58227.0
2020-03-20 12:45:00,46.22,46.44,46.18,46.27,53722.0,42.0338,42.2339,41.9974,42.0793,53722.0
2020-03-20 12:50:00,46.26,46.68,46.26,46.59,44961.0,42.0702,42.4521,42.0702,42.3703,44961.0
2020-03-20 12:55:00,46.59,46.81,46.54,46.58,52620.0,42.3703,42.5704,42.3248,42.3612,52620.0
2020-03-20 13:00:00,46.55,46.85,46.5,46.73,62136.0,42.3339,42.6067,42.2884,42.4976,62136.0
2020-03-20 13:05:00,46.75,46.85,46.64,46.78,26560.0,42.5158,42.6067,42.4158,42.5431,26560.0
2020-03-20 13:10:00,46.79,46.87,46.66,46.66,40652.0,42.5522,42.6249,42.4339,42.4339,40652.0
2020-03-20 13:15:00,46.69,46.82,46.64,46.72,53703.0,42.4612,42.5795,42.4158,42.4885,53703.0
2020-03-20 13:20:00,46.72,46.77,46.55,46.55,40628.0,42.4885,42.534,42.3339,42.3339,40628.0
2020-03-20 13:25:00,46.53,46.53,46.29,46.34,34706.0,42.3157,42.3157,42.0975,42.1429,34706.0
2020-03-20 13:30:00,46.34,46.53,46.29,46.43,51567.0,42.1429,42.3157,42.0975,42.2248,51567.0
2020-03-20 13:35:00,46.42,46.47,46.2,46.37,65448.0,42.2157,42.2612,42.0156,42.1702,65448.0
2020-03-20 13:40:00,46.35,46.35,46.15,46.18,80870.0,42.152,42.152,41.9701,41.9974,80870.0
2020-03-20 13:45:00,46.2,46.41,46.18,46.18,45783.0,42.0156,42.2066,41.9974,41.9974,45783.0
2020-03-20 13:50:00,46.18,46.38,46.18,46.31,39507.0,41.9974,42.1793,41.9974,42.1156,39507.0
2020-03-20 13:55:00,46.32,46.5,46.25,46.41,90162.0,42.1247,42.2884,42.0611,42.2066,90162.0
2020-03-20 14:00:00,46.41,46.45,46.32,46.4,79404.0,42.2066,42.243,42.1247,42.1975,79404.0
2020-03-20 14:05:00,46.4,46.66,46.39,46.45,55177.0,42.1975,42.4339,42.1884,42.243,55177.0
2020-03-20 14:10:00,46.46,46.51,46.1,46.11,106799.0,42.2521,42.2975,41.9247,41.9338,106799.0
2020-03-20 14:15:00,46.14,46.14,45.93,45.94,102143.0,41.961,41.961,41.7701,41.7792,102143.0
2020-03-20 14:20:00,45.94,46.16,45.94,45.98,86778.0,41.7792,41.9792,41.7792,41.8155,86778.0
2020-03-20 14:25:00,45.99,46.01,45.62,45.72,248506.0,41.8246,41.8428,41.4881,41.5791,248506.0
2020-03-20 14:30:00,45.74,45.81,45.44,45.52,434897.0,41.5973,41.6609,41.3244,41.3972,434897.0
2020-03-20 14:35:00,45.52,45.62,45.35,45.55,195676.0,41.3972,41.4881,41.2426,41.4245,195676.0
2020-03-20 14:40:00,45.55,45.62,45.33,45.59,170251.0,41.4245,41.4881,41.2244,41.4609,170251.0
2020-03-20 14:45:00,45.61,45.93,45.59,45.9,167638.0,41.479,41.7701,41.4609,41.7428,167638.0
2020-03-20 14:50:00,45.9,45.99,45.53,45.53,130714.0,41.7428,41.8246,41.4063,41.4063,130714.0
2020-03-20 14:55:00,45.53,45.59,45.13,45.27,213072.0,41.4063,41.4609,41.0425,41.1698,213072.0
2020-03-20 15:00:00,45.27,45.34,45.11,45.16,310162.0,41.1698,41.2335,41.0243,41.0698,310162.0
2020-03-20 15:05:00,45.16,45.33,45.11,45.29,160224.0,41.0698,41.2244,41.0243,41.188,160224.0
2020-03-20 15:10:00,45.3,45.45,45.21,45.27,79964.0,41.1971,41.3335,41.1153,41.1698,79964.0
2020-03-20 15:15:00,45.28,45.36,45.1,45.14,94102.0,41.1789,41.2517,41.0152,41.0516,94102.0
2020-03-20 15:20:00,45.13,45.25,45.03,45.06,126918.0,41.0425,41.1516,40.9516,40.9789,126918.0
2020-03-20 15:25:00,45.06,45.55,45.05,45.44,136472.0,40.9789,41.4245,40.9698,41.3244,136472.0
2020-03-20 15:30:00,45.45,45.58,45.25,45.36,123541.0,41.3335,41.4518,41.1516,41.2517,123541.0
2020-03-20 15:35:00,45.36,45.37,45.11,45.18,151896.0,41.2517,41.2608,41.0243,41.088,151896.0
2020-03-20 15:40:00,45.17,45.36,45.1,45.13,151598.0,41.0789,41.2517,41.0152,41.0425,151598.0
2020-03-20 15:45:00,45.12,45.23,44.74,44.76,302242.0,41.0334,41.1335,40.6878,40.706,302242.0
2020-03-20 15:50:00,44.74,45.0,44.57,44.91,387420.0,40.6878,40.9243,40.5332,40.8424,387420.0
2020-03-20 15:55:00,44.91,44.97,44.48,44.53,833854.0,40.8424,40.897,40.4514,40.4969,833854.0
2020-03-23 09:30:00,45.12,45.3,44.65,44.77,538507.0,41.0334,41.1971,40.606,40.7151,538507.0
2020-03-23 09:35:00,44.81,44.87,44.18,44.22,206943.0,40.7515,40.8061,40.1786,40.2149,206943.0
2020-03-23 09:40:00,44.22,44.3,43.93,44.02,246463.0,40.2149,40.2877,39.9512,40.0331,246463.0
2020-03-23 09:45:00,44.03,44.34,43.95,44.17,236634.0,40.0421,40.3241,39.9694,40.1695,236634.0
2020-03-23 09:50:00,44.16,44.58,44.16,44.5,177517.0,40.1604,40.5423,40.1604,40.4696,177517.0
2020-03-23 09:55:00,44.49,44.7,44.47,44.52,122532.0,40.4605,40.6515,40.4423,40.4878,122532.0
2020-03-23 10:00:00,44.53,44.73,44.44,44.68,115950.0,40.4969,40.6787,40.415,40.6333,115950.0
2020-03-23 10:05:00,44.68,45.06,44.68,45.01,108219.0,40.6333,40.9789,40.6333,40.9334,108219.0
2020-03-23 10:10:00,45.04,45.44,44.98,45.29,109083.0,40.9607,41.3244,40.9061,41.188,109083.0
2020-03-23 10:15:00,45.3,45.36,44.93,44.97,108272.0,41.1971,41.2517,40.8606,40.897,108272.0
2020-03-23 10:20:00,44.97,45.11,44.91,45.07,72540.0,40.897,41.0243,40.8424,40.988,72540.0
2020-03-23 10:25:00,45.09,45.17,44.83,44.91,49222.0,41.0061,41.0789,40.7697,40.8424,49222.0
2020-03-23 10:30:00,44.92,45.1,44.78,45.02,73500.0,40.8515,41.0152,40.7242,40.9425,73500.0
2020-03-23 10:35:00,45.04,45.11,44.73,44.91,60060.0,40.9607,41.0243,40.6787,40.8424,60060.0
2020-03-23 10:40:00,44.92,44.98,44.79,44.94,74115.0,40.8515,40.9061,40.7333,40.8697,74115.0
2020-03-23 10:45:00,44.95,44.98,44.77,44.8,97002.0,40.8788,40.9061,40.7151,40.7424,97002.0
2020-03-23 10:50:00,44.81,44.9,44.68,44.74,65378.0,40.7515,40.8333,40.6333,40.6878,65378.0
2020-03-23 10:55:00,44.71,44.73,44.28,44.34,131764.0,40.6606,40.6787,40.2695,40.3241,131764.0
2020-03-23 11:00:00,44.33,44.51,44.12,44.44,140723.0,40.315,40.4787,40.124,40.415,140723.0
2020-03-23 11:05:00,44.46,44.54,44.31,44.39,77694.0,40.4332,40.506,40.2968,40.3695,77694.0
2020-03-23 11:10:00,44.4,44.56,44.12,44.18,78294.0,40.3786,40.5241,40.124,40.1786,78294.0
2020-03-23 11:15:00,44.16,44.36,44.12,44.16,55009.0,40.1604,40.3423,40.124,40.1604,55009.0
2020-03-23 11:20:00,44.18,44.18,43.86,43.88,85814.0,40.1786,40.1786,39.8875,39.9057,85814.0
2020-03-23 11:25:00,43.89,43.94,43.77,43.84,83849.0,39.9148,39.9603,39.8057,39.8694,83849.0
2020-03-23 11:30:00,43.84,43.94,43.76,43.85,145090.0,39.8694,39.9603,39.7966,39.8784,145090.0
2020-03-23 11:35:00,43.84,43.88,43.62,43.62,121496.0,39.8694,39.9057,39.6693,39.6693,121496.0
2020-03-23 11:40:00,43.62,43.86,43.55,43.57,71600.0,39.6693,39.8875,39.6056,39.6238,71600.0
2020-03-23 11:45:00,43.58,43.72,43.52,43.72,56509.0,39.6329,39.7602,39.5783,39.7602,56509.0
2020-03-23 11:50:00,43.71,43.92,43.62,43.84,94932.0,39.7511,39.9421,39.6693,39.8694,94932.0
2020-03-23 11:55:00,43.82,43.97,43.66,43.95,65610.0,39.8512,39.9876,39.7057,39.9694,65610.0
2020-03-23 12:00:00,43.94,44.22,43.9,44.12,69047.0,39.9603,40.2149,39.9239,40.124,69047.0
2020-03-23 12:05:00,44.13,44.14,43.75,43.75,63260.0,40.1331,40.1422,39.7875,39.7875,63260.0
2020-03-23 12:10:00,43.76,43.97,43.67,43.94,58855.0,39.7966,39.9876,39.7148,39.9603,58855.0
2020-03-23 12:15:00,43.94,44.44,43.86,44.28,56593.0,39.9603,40.415,39.8875,40.2695,56593.0
2020-03-23 12:20:00,44.34,44.42,44.13,44.17,58855.0,40.3241,40.3968,40.1331,40.1695,58855.0
2020-03-23 12:25:00,44.17,44.25,43.93,44.0,93206.0,40.1695,40.2422,39.9512,40.0149,93206.0
2020-03-23 12:30:00,44.01,44.02,43.81,44.02,64511.0,40.024,40.0331,39.8421,40.0331,64511.0
2020-03-23 12:35:00,44.02,44.12,43.82,43.96,53377.0,40.0331,40.124,39.8512,39.9785,53377.0
2020-03-23 12:40:00,43.95,44.43,43.93,44.35,71861.0,39.9694,40.4059,39.9512,40.3332,71861.0
2020-03-23 12:45:00,44.35,44.54,44.28,44.54,51304.0,40.3332,40.506,40.2695,40.506,51304.0
2020-03-23 12:50:00,44.53,44.73,44.39,44.54,85701.0,40.4969,40.6787,40.3695,40.506,85701.0
2020-03-23 12:55:00,44.54,44.92,44.51,44.86,78400.0,40.506,40.8515,40.4787,40.797,78400.0
2020-03-23 13:00:00,44.85,44.9,44.66,44.66,64490.0,40.7879,40.8333,40.6151,40.6151,64490.0
2020-03-23 13:05:00,44.67,44.86,44.57,44.8,63009.0,40.6242,40.797,40.5332,40.7424,63009.0
2020-03-23 13:10:00,44.81,45.19,44.8,45.15,61374.0,40.7515,41.0971,40.7424,41.0607,61374.0
2020-03-23 13:15:00,45.14,45.23,44.97,45.08,117091.0,41.0516,41.1335,40.897,40.997,117091.0
2020-03-23 13:20:00,45.1,45.24,45.01,45.13,121833.0,41.0152,41.1426,40.9334,41.0425,121833.0
2020-03-23 13:25:00,45.13,45.13,44.71,44.89,119894.0,41.0425,41.0425,40.6606,40.8243,119894.0
2020-03-23 13:30:00,44.88,45.11,44.78,45.11,229678.0,40.8152,41.0243,40.7242,41.0243,229678.0
2020-03-23 13:35:00,45.1,45.12,44.88,45.0,147300.0,41.0152,41.0334,40.8152,40.9243,147300.0
2020-03-23 13:40:00,44.99,45.07,44.77,44.84,107567.0,40.9152,40.988,40.7151,40.7788,107567.0
2020-03-23 13:45:00,44.85,45.2,44.82,45.2,78397.0,40.7879,41.1062,40.7606,41.1062,78397.0
2020-03-23 13:50:00,45.19,45.2,44.77,44.84,69717.0,41.0971,41.1062,40.7151,40.7788,69717.0
2020-03-23 13:55:00,44.81,44.84,44.39,44.6,94616.0,40.7515,40.7788,40.3695,40.5605,94616.0
2020-03-23 14:00:00,44.63,44.65,44.4,44.59,50852.0,40.5878,40.606,40.3786,40.5514,50852.0
2020-03-23 14:05:00,44.58,44.8,44.4,44.42,47607.0,40.5423,40.7424,40.3786,40.3968,47607.0
2020-03-23 14:10:00,44.43,44.61,44.41,44.49,36640.0,40.4059,40.5696,40.3877,40.4605,36640.0
2020-03-23 14:15:00,44.49,44.69,44.39,44.41,41145.0,40.4605,40.6424,40.3695,40.3877,41145.0
2020-03-23 14:20:00,44.42,44.62,44.36,44.58,57421.0,40.3968,40.5787,40.3423,40.5423,57421.0
2020-03-23 14:25:00,44.56,44.92,44.47,44.83,47789.0,40.5241,40.8515,40.4423,40.7697,47789.0
2020-03-23 14:30:00,44.86,44.86,44.63,44.8,50727.0,40.797,40.797,40.5878,40.7424,50727.0
2020-03-23 14:35:00,44.8,44.99,44.71,44.95,87862.0,40.7424,40.9152,40.6606,40.8788,87862.0
2020-03-23 14:40:00,44.97,45.17,44.95,45.15,79529.0,40.897,41.0789,40.8788,41.0607,79529.0
2020-03-23 14:45:00,45.16,45.35,44.98,45.33,83774.0,41.0698,41.2426,40.9061,41.2244,83774.0
2020-03-23 14:50:00,45.34,45.34,45.15,45.24,126788.0,41.2335,41.2335,41.0607,41.1426,126788.0
2020-03-23 14:55:00,45.24,45.4,45.19,45.31,109799.0,41.1426,41.2881,41.0971,41.2062,109799.0
2020-03-23 15:00:00,45.32,45.48,45.19,45.48,119762.0,41.2153,41.3608,41.0971,41.3608,119762.0
2020-03-23 15:05:00,45.46,45.61,45.41,45.43,150303.0,41.3426,41.479,41.2972,41.3153,150303.0
2020-03-23 15:10:00,45.43,45.47,45.23,45.31,126616.0,41.3153,41.3517,41.1335,41.2062,126616.0
2020-03-23 15:15:00,45.31,45.36,45.04,45.07,74837.0,41.2062,41.2517,40.9607,40.988,74837.0
2020-03-23 15:20:00,45.08,45.2,44.9,44.93,125377.0,40.997,41.1062,40.8333,40.8606,125377.0
2020-03-23 15:25:00,44.92,45.18,44.88,45.09,121817.0,40.8515,41.088,40.8152,41.0061,121817.0
2020-03-23 15:30:00,45.07,45.12,44.87,44.93,126994.0,40.988,41.0334,40.8061,40.8606,126994.0
2020-03-23 15:35:00,44.93,45.08,44.85,44.97,147473.0,40.8606,40.997,40.7879,40.897,147473.0
2020-03-23 15:40:00,44.96,45.06,44.85,44.85,170358.0,40.8879,40.9789,40.7879,40.7879,170358.0
2020-03-23 15:45:00,44.84,44.95,44.77,44.77,214811.0,40.7788,40.8788,40.7151,40.7151,214811.0
2020-03-23 15:50:00,44.77,45.51,44.75,45.45,351197.0,40.7151,41.3881,40.6969,41.3335,351197.0
2020-03-23 15:55:00,45.46,45.5,45.27,45.27,473495.0,41.3426,41.379,41.1698,41.1698,473495.0
2020-03-24 09:30:00,48.0,48.16,47.81,48.16,503919.0,43.6526,43.7981,43.4798,43.7981,503919.0
2020-03-24 09:35:00,48.17,48.32,47.71,47.84,239710.0,43.8072,43.9436,43.3888,43.5071,239710.0
2020-03-24 09:40:00,47.85,48.12,47.77,48.09,205751.0,43.5162,43.7617,43.4434,43.7344,205751.0
2020-03-24 09:45:00,48.1,48.13,47.79,47.9,115515.0,43.7435,43.7708,43.4616,43.5616,115515.0
2020-03-24 09:50:00,47.9,48.41,47.88,48.34,173474.0,43.5616,44.0254,43.5434,43.9618,173474.0
2020-03-24 09:55:00,48.34,48.46,47.92,47.93,276451.0,43.9618,44.0709,43.5798,43.5889,276451.0
2020-03-24 10:00:00,47.94,47.98,47.5,47.54,145214.0,43.598,43.6344,43.1979,43.2342,145214.0
2020-03-24 10:05:00,47.55,47.68,47.5,47.62,166898.0,43.2433,43.3616,43.1979,43.307,166898.0
2020-03-24 10:10:00,47.62,47.73,47.54,47.73,69204.0,43.307,43.407,43.2342,43.407,69204.0
2020-03-24 10:15:00,47.76,47.99,47.7,47.99,99387.0,43.4343,43.6435,43.3798,43.6435,99387.0
2020-03-24 10:20:00,47.98,48.21,47.98,48.2,109510.0,43.6344,43.8436,43.6344,43.8345,109510.0
2020-03-24 10:25:00,48.2,48.3,48.17,48.21,125464.0,43.8345,43.9254,43.8072,43.8436,125464.0
2020-03-24 10:30:00,48.21,48.43,48.13,48.25,235327.0,43.8436,44.0436,43.7708,43.8799,235327.0
2020-03-24 10:35:00,48.25,48.25,48.04,48.24,124681.0,43.8799,43.8799,43.689,43.8708,124681.0
2020-03-24 10:40:00,48.23,48.3,48.16,48.24,52249.0,43.8617,43.9254,43.7981,43.8708,52249.0
2020-03-24 10:45:00,48.21,48.25,48.03,48.1,70134.0,43.8436,43.8799,43.6799,43.7435,70134.0
2020-03-24 10:50:00,48.08,48.25,48.05,48.19,73152.0,43.7253,43.8799,43.6981,43.8254,73152.0
2020-03-24 10:55:00,48.18,48.23,48.06,48.12,45540.0,43.8163,43.8617,43.7071,43.7617,45540.0
2020-03-24 11:00:00,48.11,48.3,48.1,48.14,50913.0,43.7526,43.9254,43.7435,43.7799,50913.0
2020-03-24 11:05:00,48.14,48.16,48.04,48.07,123362.0,43.7799,43.7981,43.689,43.7162,123362.0
2020-03-24 11:10:00,48.07,48.27,48.05,48.27,116482.0,43.7162,43.8981,43.6981,43.8981,116482.0
2020-03-24 11:15:00,48.27,48.32,48.19,48.21,97043.0,43.8981,43.9436,43.8254,43.8436,97043.0
2020-03-24 11:20:00,48.2,48.34,48.18,48.25,104068.0,43.8345,43.9618,43.8163,43.8799,104068.0
2020-03-24 11:25:00,48.26,48.46,48.25,48.36,70298.0,43.889,44.0709,43.8799,43.98,70298.0
2020-03-24 11:30:00,48.36,48.39,48.24,48.32,56125.0,43.98,44.0073,43.8708,43.9436,56125.0
2020-03-24 11:35:00,48.32,48.4,48.24,48.36,89914.0,43.9436,44.0164,43.8708,43.98,89914.0
2020-03-24 11:40:00,48.35,48.4,48.25,48.35,85947.0,43.9709,44.0164,43.8799,43.9709,85947.0
2020-03-24 11:45:00,48.36,48.37,48.19,48.26,101843.0,43.98,43.9891,43.8254,43.889,101843.0
2020-03-24 11:50:00,48.25,48.35,48.1,48.28,68923.0,43.8799,43.9709,43.7435,43.9072,68923.0
2020-03-24 11:55:00,48.3,48.38,48.25,48.31,54640.0,43.9254,43.9982,43.8799,43.9345,54640.0
2020-03-24 12:00:00,48.31,48.35,48.22,48.28,50884.0,43.9345,43.9709,43.8527,43.9072,50884.0
2020-03-24 12:05:00,48.29,48.38,48.25,48.33,52573.0,43.9163,43.9982,43.8799,43.9527,52573.0
2020-03-24 12:10:00,48.33,48.39,48.3,48.34,34888.0,43.9527,44.0073,43.9254,43.9618,34888.0
2020-03-24 12:15:00,48.35,48.39,48.25,48.27,57085.0,43.9709,44.0073,43.8799,43.8981,57085.0
2020-03-24 12:20:00,48.26,48.38,48.23,48.36,40683.0,43.889,43.9982,43.8617,43.98,40683.0
2020-03-24 12:25:00,48.36,48.41,48.35,48.4,74910.0,43.98,44.0254,43.9709,44.0164,74910.0
2020-03-24 12:30:00,48.41,48.46,48.21,48.44,81271.0,44.0254,44.0709,43.8436,44.0527,81271.0
2020-03-24 12:35:00,48.43,48.58,48.4,48.57,103011.0,44.0436,44.18,44.0164,44.171,103011.0
2020-03-24 12:40:00,48.56,48.56,48.41,48.44,127321.0,44.1619,44.1619,44.0254,44.0527,127321.0
2020-03-24 12:45:00,48.43,48.46,48.36,48.42,68027.0,44.0436,44.0709,43.98,44.0345,68027.0
2020-03-24 12:50:00,48.43,48.5,48.26,48.39,93965.0,44.0436,44.1073,43.889,44.0073,93965.0
2020-03-24 12:55:00,48.39,48.5,48.32,48.33,91485.0,44.0073,44.1073,43.9436,43.9527,91485.0
2020-03-24 13:00:00,48.32,48.46,48.18,48.26,85978.0,43.9436,44.0709,43.8163,43.889,85978.0
2020-03-24 13:05:00,48.25,48.36,48.18,48.21,168510.0,43.8799,43.98,43.8163,43.8436,168510.0
2020-03-24 13:10:00,48.21,48.28,48.06,48.23,87612.0,43.8436,43.9072,43.7071,43.8617,87612.0
2020-03-24 13:15:00,48.23,48.28,48.15,48.23,68879.0,43.8617,43.9072,43.789,43.8617,68879.0
2020-03-24 13:20:00,48.23,48.41,48.2,48.34,96306.0,43.8617,44.0254,43.8345,43.9618,96306.0
2020-03-24 13:25:00,48.34,48.45,48.29,48.33,115912.0,43.9618,44.0618,43.9163,43.9527,115912.0
2020-03-24 13:30:00,48.33,48.48,48.33,48.43,97680.0,43.9527,44.0891,43.9527,44.0436,97680.0
2020-03-24 13:35:00,48.42,48.42,48.32,48.34,73152.0,44.0345,44.0345,43.9436,43.9618,73152.0
2020-03-24 13:40:00,48.35,48.42,48.28,48.41,84142.0,43.9709,44.0345,43.9072,44.0254,84142.0
2020-03-24 13:45:00,48.4,48.49,48.3,48.34,69975.0,44.0164,44.0982,43.9254,43.9618,69975.0
2020-03-24 13:50:00,48.35,48.35,48.22,48.31,145409.0,43.9709,43.9709,43.8527,43.9345,145409.0
2020-03-24 13:55:00,48.29,48.35,48.18,48.24,123685.0,43.9163,43.9709,43.8163,43.8708,123685.0
2020-03-24 14:00:00,48.24,48.35,47.97,47.98,109984.0,43.8708,43.9709,43.6253,43.6344,109984.0
2020-03-24 14:05:00,47.97,48.15,47.86,47.92,137745.0,43.6253,43.789,43.5253,43.5798,137745.0
2020-03-24 14:10:00,47.92,48.11,47.9,48.1,87103.0,43.5798,43.7526,43.5616,43.7435,87103.0
2020-03-24 14:15:00,48.09,48.31,48.09,48.16,102286.0,43.7344,43.9345,43.7344,43.7981,102286.0
2020-03-24 14:20:00,48.17,48.34,48.14,48.34,126411.0,43.8072,43.9618,43.7799,43.9618,126411.0
2020-03-24 14:25:00,48.34,48.41,48.25,48.28,66877.0,43.9618,44.0254,43.8799,43.9072,66877.0
2020-03-24 14:30:00,48.27,48.37,48.18,48.34,63820.0,43.8981,43.9891,43.8163,43.9618,63820.0
2020-03-24 14:35:00,48.35,48.55,48.35,48.55,75108.0,43.9709,44.1528,43.9709,44.1528,75108.0
2020-03-24 14:40:00,48.55,48.58,48.46,48.52,65011.0,44.1528,44.18,44.0709,44.1255,65011.0
2020-03-24 14:45:00,48.52,48.55,48.22,48.31,92317.0,44.1255,44.1528,43.8527,43.9345,92317.0
2020-03-24 14:50:00,48.31,48.54,48.27,48.45,118506.0,43.9345,44.1437,43.8981,44.0618,118506.0
2020-03-24 14:55:00,48.44,48.58,48.4,48.57,138061.0,44.0527,44.18,44.0164,44.171,138061.0
2020-03-24 15:00:00,48.56,48.59,48.44,48.52,108960.0,44.1619,44.1891,44.0527,44.1255,108960.0
2020-03-24 15:05:00,48.51,48.72,48.41,48.71,133347.0,44.1164,44.3074,44.0254,44.2983,133347.0
2020-03-24 15:10:00,48.7,48.72,48.53,48.64,131413.0,44.2892,44.3074,44.1346,44.2346,131413.0
2020-03-24 15:15:00,48.63,48.7,48.5,48.59,108007.0,44.2255,44.2892,44.1073,44.1891,108007.0
2020-03-24 15:20:00,48.59,48.67,48.54,48.62,154942.0,44.1891,44.2619,44.1437,44.2164,154942.0
2020-03-24 15:25:00,48.62,48.66,48.56,48.6,124022.0,44.2164,44.2528,44.1619,44.1982,124022.0
2020-03-24 15:30:00,48.6,48.65,48.54,48.61,133328.0,44.1982,44.2437,44.1437,44.2073,133328.0
2020-03-24 15:35:00,48.62,48.67,48.54,48.61,152042.0,44.2164,44.2619,44.1437,44.2073,152042.0
2020-03-24 15:40:00,48.59,48.7,48.59,48.68,174456.0,44.1891,44.2892,44.1891,44.271,174456.0
2020-03-24 15:45:00,48.69,48.74,48.53,48.65,276507.0,44.2801,44.3256,44.1346,44.2437,276507.0
2020-03-24 15:50:00,48.65,48.83,48.64,48.8,437280.0,44.2437,44.4074,44.2346,44.3801,437280.0
2020-03-24 15:55:00,48.8,48.92,48.72,48.88,736351.0,44.3801,44.4893,44.3074,44.4529,736351.0
2020-03-25 09:30:00,49.3,49.6,49.01,49.29,386328.0,44.8348,45.1077,44.5711,44.8257,386328.0
2020-03-25 09:35:00,49.29,49.44,49.01,49.21,408319.0,44.8257,44.9622,44.5711,44.753,408319.0
2020-03-25 09:40:00,49.22,49.22,48.78,48.86,234327.0,44.7621,44.7621,44.3619,44.4347,234327.0
2020-03-25 09:45:00,48.87,48.87,48.55,48.64,176312.0,44.4438,44.4438,44.1528,44.2346,176312.0
2020-03-25 09:50:00,48.65,48.67,48.05,48.17,235164.0,44.2437,44.2619,43.6981,43.8072,235164.0
2020-03-25 09:55:00,48.19,48.52,48.14,48.24,146693.0,43.8254,44.1255,43.7799,43.8708,146693.0
2020-03-25 10:00:00,48.23,48.37,48.14,48.16,136381.0,43.8617,43.9891,43.7799,43.7981,136381.0
2020-03-25 10:05:00,48.16,48.4,48.13,48.27,156252.0,43.7981,44.0164,43.7708,43.8981,156252.0
2020-03-25 10:10:00,48.27,48.28,48.06,48.18,94421.0,43.8981,43.9072,43.7071,43.8163,94421.0
2020-03-25 10:15:00,48.17,48.45,48.11,48.21,98022.0,43.8072,44.0618,43.7526,43.8436,98022.0
2020-03-25 10:20:00,48.16,48.42,48.13,48.28,68790.0,43.7981,44.0345,43.7708,43.9072,68790.0
2020-03-25 10:25:00,48.28,48.42,48.09,48.4,41830.0,43.9072,44.0345,43.7344,44.0164,41830.0
2020-03-25 10:30:00,48.39,48.6,48.34,48.49,64644.0,44.0073,44.1982,43.9618,44.0982,64644.0
2020-03-25 10:35:00,48.49,48.71,48.46,48.69,80788.0,44.0982,44.2983,44.0709,44.2801,80788.0
2020-03-25 10:40:00,48.67,48.81,48.52,48.56,44370.0,44.2619,44.3892,44.1255,44.1619,44370.0
2020-03-25 10:45:00,48.54,48.64,48.35,48.45,42469.0,44.1437,44.2346,43.9709,44.0618,42469.0
2020-03-25 10:50:00,48.43,48.62,48.42,48.49,46185.0,44.0436,44.2164,44.0345,44.0982,46185.0
2020-03-25 10:55:00,48.46,48.75,48.43,48.7,87924.0,44.0709,44.3347,44.0436,44.2892,87924.0
2020-03-25 11:00:00,48.71,48.76,48.43,48.55,46081.0,44.2983,44.3437,44.0436,44.1528,46081.0
2020-03-25 11:05:00,48.55,48.7,48.54,48.68,26821.0,44.1528,44.2892,44.1437,44.271,26821.0
2020-03-25 11:10:00,48.68,48.71,48.56,48.57,50784.0,44.271,44.2983,44.1619,44.171,50784.0
2020-03-25 11:15:00,48.57,48.75,48.44,48.69,60114.0,44.171,44.3347,44.0527,44.2801,60114.0
2020-03-25 11:20:00,48.69,48.73,48.56,48.66,43453.0,44.2801,44.3165,44.1619,44.2528,43453.0
2020-03-25 11:25:00,48.66,48.87,48.63,48.64,39709.0,44.2528,44.4438,44.2255,44.2346,39709.0
2020-03-25 11:30:00,48.63,48.77,48.61,48.71,37467.0,44.2255,44.3528,44.2073,44.2983,37467.0
2020-03-25 11:35:00,48.71,48.71,48.57,48.65,61962.0,44.2983,44.2983,44.171,44.2437,61962.0
2020-03-25 11:40:00,48.66,48.67,48.53,48.59,40136.0,44.2528,44.2619,44.1346,44.1891,40136.0
2020-03-25 11:45:00,48.58,48.81,48.56,48.76,46614.0,44.18,44.3892,44.1619,44.3437,46614.0
2020-03-25 11:50:00,48.77,48.81,48.57,48.63,27399.0,44.3528,44.3892,44.171,44.2255,27399.0
2020-03-25 11:55:00,48.63,48.72,48.57,48.64,36043.0,44.2255,44.3074,44.171,44.2346,36043.0
2020-03-25 12:00:00,48.66,48.82,48.64,48.79,80273.0,44.2528,44.3983,44.2346,44.371,80273.0
2020-03-25 12:05:00,48.78,48.86,48.65,48.65,71538.0,44.3619,44.4347,44.2437,44.2437,71538.0
2020-03-25 12:10:00,48.66,48.71,48.58,48.6,53439.0,44.2528,44.2983,44.18,44.1982,53439.0
2020-03-25 12:15:00,48.62,48.69,48.6,48.66,47407.0,44.2164,44.2801,44.1982,44.2528,47407.0
2020-03-25 12:20:00,48.66,48.85,48.64,48.83,73164.0,44.2528,44.4256,44.2346,44.4074,73164.0
2020-03-25 12:25:00,48.84,49.11,48.82,49.02,97347.0,44.4165,44.662,44.3983,44.5802,97347.0
2020-03-25 12:30:00,49.01,49.03,48.73,49.03,88055.0,44.5711,44.5893,44.3165,44.5893,88055.0
2020-03-25 12:35:00,49.04,49.14,48.97,49.14,68699.0,44.5984,44.6893,44.5347,44.6893,68699.0
2020-03-25 12:40:00,49.14,49.21,49.05,49.2,50321.0,44.6893,44.753,44.6075,44.7439,50321.0
2020-03-25 12:45:00,49.2,49.37,49.19,49.27,82506.0,44.7439,44.8985,44.7348,44.8076,82506.0
2020-03-25 12:50:00,49.28,49.35,49.24,49.28,45152.0,44.8166,44.8803,44.7803,44.8166,45152.0
2020-03-25 12:55:00,49.26,49.33,49.23,49.28,70293.0,44.7985,44.8621,44.7712,44.8166,70293.0
2020-03-25 13:00:00,49.28,49.35,49.26,49.3,35919.0,44.8166,44.8803,44.7985,44.8348,35919.0
2020-03-25 13:05:00,49.3,49.43,49.25,49.43,43615.0,44.8348,44.9531,44.7894,44.9531,43615.0
2020-03-25 13:10:00,49.42,49.45,49.26,49.3,53570.0,44.944,44.9713,44.7985,44.8348,53570.0
2020-03-25 13:15:00,49.29,49.54,49.28,49.54,55377.0,44.8257,45.0531,44.8166,45.0531,55377.0
2020-03-25 13:20:00,49.53,49.6,49.51,49.55,63001.0,45.044,45.1077,45.0258,45.0622,63001.0
2020-03-25 13:25:00,49.56,49.57,49.41,49.51,48385.0,45.0713,45.0804,44.9349,45.0258,48385.0
2020-03-25 13:30:00,49.53,49.53,49.37,49.52,39306.0,45.044,45.044,44.8985,45.0349,39306.0
2020-03-25 13:35:00,49.52,49.54,49.46,49.51,66216.0,45.0349,45.0531,44.9803,45.0258,66216.0
2020-03-25 13:40:00,49.52,49.62,49.5,49.53,69533.0,45.0349,45.1259,45.0167,45.044,69533.0
2020-03-25 13:45:00,49.53,49.63,49.5,49.54,84590.0,45.044,45.1349,45.0167,45.0531,84590.0
2020-03-25 13:50:00,49.55,49.7,49.39,49.42,62972.0,45.0622,45.1986,44.9167,44.944,62972.0
2020-03-25 13:55:00,49.43,49.45,49.23,49.37,86005.0,44.9531,44.9713,44.7712,44.8985,86005.0
2020-03-25 14:00:00,49.38,49.48,49.27,49.36,55785.0,44.9076,44.9985,44.8076,44.8894,55785.0
2020-03-25 14:05:00,49.36,49.37,49.2,49.33,120563.0,44.8894,44.8985,44.7439,44.8621,120563.0
2020-03-25 14:10:00,49.34,49.48,49.31,49.37,60090.0,44.8712,44.9985,44.8439,44.8985,60090.0
2020-03-25 14:15:00,49.38,49.43,49.28,49.35,62168.0,44.9076,44.9531,44.8166,44.8803,62168.0
2020-03-25 14:20:00,49.35,49.36,49.27,49.31,50042.0,44.8803,44.8894,44.8076,44.8439,50042.0
2020-03-25 14:25:00,49.3,49.39,49.23,49.37,84744.0,44.8348,44.9167,44.7712,44.8985,84744.0
2020-03-25 14:30:00,49.34,49.37,49.22,49.27,51782.0,44.8712,44.8985,44.7621,44.8076,51782.0
2020-03-25 14:35:00,49.28,49.31,49.23,49.29,63010.0,44.8166,44.8439,44.7712,44.8257,63010.0
2020-03-25 14:40:00,49.29,49.34,49.24,49.31,44024.0,44.8257,44.8712,44.7803,44.8439,44024.0
2020-03-25 14:45:00,49.31,49.43,49.28,49.36,49553.0,44.8439,44.9531,44.8166,44.8894,49553.0
2020-03-25 14:50:00,49.35,49.37,49.25,49.34,47442.0,44.8803,44.8985,44.7894,44.8712,47442.0
2020-03-25 14:55:00,49.34,49.51,49.33,49.44,76752.0,44.8712,45.0258,44.8621,44.9622,76752.0
2020-03-25 15:00:00,49.43,49.51,49.37,49.51,66597.0,44.9531,45.0258,44.8985,45.0258,66597.0
2020-03-25 15:05:00,49.52,49.54,49.42,49.48,53144.0,45.0349,45.0531,44.944,44.9985,53144.0
2020-03-25 15:10:00,49.48,49.51,49.38,49.51,112726.0,44.9985,45.0258,44.9076,45.0258,112726.0
2020-03-25 15:15:00,49.51,49.69,49.5,49.69,59637.0,45.0258,45.1895,45.0167,45.1895,59637.0
2020-03-25 15:20:00,49.68,49.79,49.64,49.75,314347.0,45.1804,45.2805,45.144,45.2441,314347.0
2020-03-25 15:25:00,49.74,49.83,49.66,49.76,173550.0,45.235,45.3168,45.1622,45.2532,173550.0
2020-03-25 15:30:00,49.77,49.94,49.77,49.88,133130.0,45.2623,45.4169,45.2623,45.3623,133130.0
2020-03-25 15:35:00,49.85,50.05,49.83,49.86,230813.0,45.335,45.5169,45.3168,45.3441,230813.0
2020-03-25 15:40:00,49.85,49.92,49.59,49.64,311251.0,45.335,45.3987,45.0986,45.144,311251.0
2020-03-25 15:45:00,49.63,49.63,49.26,49.34,291591.0,45.1349,45.1349,44.7985,44.8712,291591.0
2020-03-25 15:50:00,49.34,49.35,48.86,49.1,292293.0,44.8712,44.8803,44.4347,44.653,292293.0
2020-03-25 15:55:00,49.12,49.39,48.97,49.02,725215.0,44.6711,44.9167,44.5347,44.5802,725215.0
2020-03-26 09:30:00,49.1,49.4,48.92,49.02,366302.0,44.653,44.9258,44.4893,44.5802,366302.0
2020-03-26 09:35:00,49.01,49.46,49.01,49.31,205058.0,44.5711,44.9803,44.5711,44.8439,205058.0
2020-03-26 09:40:00,49.31,49.56,49.31,49.46,139608.0,44.8439,45.0713,44.8439,44.9803,139608.0
2020-03-26 09:45:00,49.47,49.5,49.35,49.39,109486.0,44.9894,45.0167,44.8803,44.9167,109486.0
2020-03-26 09:50:00,49.38,49.63,49.33,49.59,83572.0,44.9076,45.1349,44.8621,45.0986,83572.0
2020-03-26 09:55:00,49.6,49.8,49.6,49.78,112055.0,45.1077,45.2896,45.1077,45.2714,112055.0
2020-03-26 10:00:00,49.77,49.94,49.65,49.66,120021.0,45.2623,45.4169,45.1531,45.1622,120021.0
2020-03-26 10:05:00,49.66,49.95,49.66,49.94,64078.0,45.1622,45.426,45.1622,45.4169,64078.0
2020-03-26 10:10:00,49.94,50.06,49.87,49.87,150093.0,45.4169,45.526,45.3532,45.3532,150093.0
2020-03-26 10:15:00,49.87,50.03,49.86,50.03,102226.0,45.3532,45.4987,45.3441,45.4987,102226.0
2020-03-26 10:20:00,50.03,50.07,49.96,50.03,171799.0,45.4987,45.5351,45.4351,45.4987,171799.0
2020-03-26 10:25:00,50.02,50.09,49.95,49.98,66775.0,45.4896,45.5533,45.426,45.4532,66775.0
2020-03-26 10:30:00,49.98,50.46,49.96,50.46,177397.0,45.4532,45.8898,45.4351,45.8898,177397.0
2020-03-26 10:35:00,50.45,50.46,49.91,49.92,154555.0,45.8807,45.8898,45.3896,45.3987,154555.0
2020-03-26 10:40:00,49.91,49.98,49.71,49.97,97999.0,45.3896,45.4532,45.2077,45.4442,97999.0
2020-03-26 10:45:00,49.95,49.99,49.44,49.48,114355.0,45.426,45.4623,44.9622,44.9985,114355.0
2020-03-26 10:50:00,49.48,49.71,49.39,49.41,135258.0,44.9985,45.2077,44.9167,44.9349,135258.0
2020-03-26 10:55:00,49.4,49.53,49.36,49.45,230683.0,44.9258,45.044,44.8894,44.9713,230683.0
2020-03-26 11:00:00,49.45,49.49,49.27,49.32,155156.0,44.9713,45.0076,44.8076,44.853,155156.0
2020-03-26 11:05:00,49.32,49.43,49.25,49.35,130786.0,44.853,44.9531,44.7894,44.8803,130786.0
2020-03-26 11:10:00,49.37,49.4,49.15,49.15,103397.0,44.8985,44.9258,44.6984,44.6984,103397.0
2020-03-26 11:15:00,49.16,49.46,49.15,49.44,121035.0,44.7075,44.9803,44.6984,44.9622,121035.0
2020-03-26 11:20:00,49.45,49.46,49.33,49.39,95600.0,44.9713,44.9803,44.8621,44.9167,95600.0
2020-03-26 11:25:00,49.4,49.48,49.33,49.46,115814.0,44.9258,44.9985,44.8621,44.9803,115814.0
2020-03-26 11:30:00,49.47,49.61,49.45,49.57,77555.0,44.9894,45.1168,44.9713,45.0804,77555.0
2020-03-26 11:35:00,49.53,49.58,49.4,49.49,86436.0,45.044,45.0895,44.9258,45.0076,86436.0
2020-03-26 11:40:00,49.51,49.56,49.46,49.51,57427.0,45.0258,45.0713,44.9803,45.0258,57427.0
2020-03-26 11:45:00,49.52,49.53,49.31,49.43,98529.0,45.0349,45.044,44.8439,44.9531,98529.0
2020-03-26 11:50:00,49.45,49.54,49.41,49.54,46264.0,44.9713,45.0531,44.9349,45.0531,46264.0
2020-03-26 11:55:00,49.52,49.52,49.37,49.43,69180.0,45.0349,45.0349,44.8985,44.9531,69180.0
2020-03-26 12:00:00,49.44,49.59,49.44,49.57,62947.0,44.9622,45.0986,44.9622,45.0804,62947.0
2020-03-26 12:05:00,49.56,49.6,49.45,49.49,70804.0,45.0713,45.1077,44.9713,45.0076,70804.0
2020-03-26 12:10:00,49.49,49.5,49.35,49.36,39821.0,45.0076,45.0167,44.8803,44.8894,39821.0
2020-03-26 12:15:00,49.36,49.42,49.3,49.34,70668.0,44.8894,44.944,44.8348,44.8712,70668.0
2020-03-26 12:20:00,49.34,49.54,49.34,49.46,76270.0,44.8712,45.0531,44.8712,44.9803,76270.0
2020-03-26 12:25:00,49.48,49.79,49.46,49.73,54254.0,44.9985,45.2805,44.9803,45.2259,54254.0
2020-03-26 12:30:00,49.71,49.79,49.71,49.73,33921.0,45.2077,45.2805,45.2077,45.2259,33921.0
2020-03-26 12:35:00,49.73,49.75,49.59,49.71,63989.0,45.2259,45.2441,45.0986,45.2077,63989.0
2020-03-26 12:40:00,49.7,49.91,49.69,49.91,72798.0,45.1986,45.3896,45.1895,45.3896,72798.0
2020-03-26 12:45:00,49.9,49.92,49.77,49.8,128358.0,45.3805,45.3987,45.2623,45.2896,128358.0
2020-03-26 12:50:00,49.8,49.83,49.72,49.79,65947.0,45.2896,45.3168,45.2168,45.2805,65947.0
2020-03-26 12:55:00,49.79,49.83,49.76,49.82,43362.0,45.2805,45.3168,45.2532,45.3077,43362.0
2020-03-26 13:00:00,49.83,49.83,49.7,49.76,67987.0,45.3168,45.3168,45.1986,45.2532,67987.0
2020-03-26 13:05:00,49.76,49.77,49.3,49.42,151461.0,45.2532,45.2623,44.8348,44.944,151461.0
2020-03-26 13:10:00,49.42,49.5,49.39,49.42,54138.0,44.944,45.0167,44.9167,44.944,54138.0
2020-03-26 13:15:00,49.4,49.42,49.28,49.29,51143.0,44.9258,44.944,44.8166,44.8257,51143.0
2020-03-26 13:20:00,49.3,49.31,49.19,49.29,52517.0,44.8348,44.8439,44.7348,44.8257,52517.0
2020-03-26 13:25:00,49.28,49.36,49.22,49.22,64122.0,44.8166,44.8894,44.7621,44.7621,64122.0
2020-03-26 13:30:00,49.21,49.23,49.02,49.12,109003.0,44.753,44.7712,44.5802,44.6711,109003.0
2020-03-26 13:35:00,49.12,49.2,49.07,49.2,161516.0,44.6711,44.7439,44.6257,44.7439,161516.0
2020-03-26 13:40:00,49.22,49.38,49.19,49.37,86916.0,44.7621,44.9076,44.7348,44.8985,86916.0
2020-03-26 13:45:00,49.37,49.37,49.25,49.34,100864.0,44.8985,44.8985,44.7894,44.8712,100864.0
2020-03-26 13:50:00,49.34,49.4,49.31,49.37,47451.0,44.8712,44.9258,44.8439,44.8985,47451.0
2020-03-26 13:55:00,49.38,49.39,49.3,49.31,61528.0,44.9076,44.9167,44.8348,44.8439,61528.0
2020-03-26 14:00:00,49.31,49.57,49.31,49.57,57216.0,44.8439,45.0804,44.8439,45.0804,57216.0
2020-03-26 14:05:00,49.57,49.57,49.33,49.35,69535.0,45.0804,45.0804,44.8621,44.8803,69535.0
2020-03-26 14:10:00,49.35,49.4,49.27,49.37,67879.0,44.8803,44.9258,44.8076,44.8985,67879.0
2020-03-26 14:15:00,49.37,49.41,49.3,49.37,45543.0,44.8985,44.9349,44.8348,44.8985,45543.0
2020-03-26 14:20:00,49.35,49.43,49.28,49.34,66558.0,44.8803,44.9531,44.8166,44.8712,66558.0
2020-03-26 14:25:00,49.34,49.51,49.31,49.45,45777.0,44.8712,45.0258,44.8439,44.9713,45777.0
2020-03-26 14:30:00,49.45,49.58,49.42,49.51,42670.0,44.9713,45.0895,44.944,45.0258,42670.0
2020-03-26 14:35:00,49.51,49.53,49.45,49.49,102479.0,45.0258,45.044,44.9713,45.0076,102479.0
2020-03-26 14:40:00,49.49,49.54,49.41,49.41,74934.0,45.0076,45.0531,44.9349,44.9349,74934.0
2020-03-26 14:45:00,49.41,49.66,49.4,49.63,49582.0,44.9349,45.1622,44.9258,45.1349,49582.0
2020-03-26 14:50:00,49.63,49.69,49.56,49.61,65070.0,45.1349,45.1895,45.0713,45.1168,65070.0
2020-03-26 14:55:00,49.61,49.78,49.51,49.71,120404.0,45.1168,45.2714,45.0258,45.2077,120404.0
2020-03-26 15:00:00,49.7,49.78,49.67,49.78,73230.0,45.1986,45.2714,45.1713,45.2714,73230.0
2020-03-26 15:05:00,49.8,49.81,49.51,49.55,99302.0,45.2896,45.2986,45.0258,45.0622,99302.0
2020-03-26 15:10:00,49.57,49.59,49.35,49.41,111996.0,45.0804,45.0986,44.8803,44.9349,111996.0
2020-03-26 15:15:00,49.41,49.43,49.15,49.23,191805.0,44.9349,44.9531,44.6984,44.7712,191805.0
2020-03-26 15:20:00,49.23,49.4,49.22,49.26,254978.0,44.7712,44.9258,44.7621,44.7985,254978.0
2020-03-26 15:25:00,49.25,49.4,49.19,49.27,203196.0,44.7894,44.9258,44.7348,44.8076,203196.0
2020-03-26 15:30:00,49.3,49.69,49.3,49.66,121966.0,44.8348,45.1895,44.8348,45.1622,121966.0
2020-03-26 15:35:00,49.65,49.67,49.27,49.39,112239.0,45.1531,45.1713,44.8076,44.9167,112239.0
2020-03-26 15:40:00,49.4,49.45,49.22,49.28,179237.0,44.9258,44.9713,44.7621,44.8166,179237.0
2020-03-26 15:45:00,49.26,49.26,49.01,49.15,257142.0,44.7985,44.7985,44.5711,44.6984,257142.0
2020-03-26 15:50:00,49.15,49.64,49.14,49.61,269117.0,44.6984,45.144,44.6893,45.1168,269117.0
2020-03-26 15:55:00,49.62,49.92,49.53,49.88,644897.0,45.1259,45.3987,45.044,45.3623,644897.0
2020-03-27 09:30:00,47.23,47.31,47.01,47.24,488621.0,42.9523,43.0251,42.7522,42.9614,488621.0
2020-03-27 09:35:00,47.24,47.53,47.05,47.09,356173.0,42.9614,43.2251,42.7886,42.825,356173.0
2020-03-27 09:40:00,47.09,47.1,46.51,46.54,321609.0,42.825,42.8341,42.2975,42.3248,321609.0
2020-03-27 09:45:00,46.55,46.71,46.52,46.68,385073.0,42.3339,42.4794,42.3066,42.4521,385073.0
2020-03-27 09:50:00,46.69,46.91,46.64,46.66,113266.0,42.4612,42.6613,42.4158,42.4339,113266.0
2020-03-27 09:55:00,46.67,46.92,46.66,46.84,108933.0,42.443,42.6704,42.4339,42.5976,108933.0
2020-03-27 10:00:00,46.84,46.87,46.66,46.76,140202.0,42.5976,42.6249,42.4339,42.5249,140202.0
2020-03-27 10:05:00,46.76,46.96,46.74,46.94,93284.0,42.5249,42.7068,42.5067,42.6886,93284.0
2020-03-27 10:10:00,46.95,47.03,46.7,46.74,124527.0,42.6977,42.7704,42.4703,42.5067,124527.0
2020-03-27 10:15:00,46.73,46.84,46.65,46.69,302747.0,42.4976,42.5976,42.4249,42.4612,302747.0
2020-03-27 10:20:00,46.68,46.85,46.65,46.81,160492.0,42.4521,42.6067,42.4249,42.5704,160492.0
2020-03-27 10:25:00,46.82,46.86,46.79,46.84,107345.0,42.5795,42.6158,42.5522,42.5976,107345.0
2020-03-27 10:30:00,46.84,46.86,46.72,46.76,164086.0,42.5976,42.6158,42.4885,42.5249,164086.0
2020-03-27 10:35:00,46.76,46.88,46.75,46.84,145570.0,42.5249,42.634,42.5158,42.5976,145570.0
2020-03-27 10:40:00,46.83,47.0,46.82,46.94,79605.0,42.5885,42.7432,42.5795,42.6886,79605.0
2020-03-27 10:45:00,46.94,46.94,46.82,46.82,74627.0,42.6886,42.6886,42.5795,42.5795,74627.0
2020-03-27 10:50:00,46.82,46.87,46.76,46.83,72306.0,42.5795,42.6249,42.5249,42.5885,72306.0
2020-03-27 10:55:00,46.84,46.85,46.75,46.76,84995.0,42.5976,42.6067,42.5158,42.5249,84995.0
2020-03-27 11:00:00,46.76,46.88,46.75,46.88,95572.0,42.5249,42.634,42.5158,42.634,95572.0
2020-03-27 11:05:00,46.88,47.08,46.85,47.07,97250.0,42.634,42.8159,42.6067,42.8068,97250.0
2020-03-27 11:10:00,47.07,47.07,46.94,47.0,122754.0,42.8068,42.8068,42.6886,42.7432,122754.0
2020-03-27 11:15:00,47.0,47.21,47.0,47.18,80002.0,42.7432,42.9341,42.7432,42.9068,80002.0
2020-03-27 11:20:00,47.18,47.19,46.99,47.07,75107.0,42.9068,42.9159,42.7341,42.8068,75107.0
2020-03-27 11:25:00,47.07,47.2,47.06,47.11,80655.0,42.8068,42.925,42.7977,42.8432,80655.0
2020-03-27 11:30:00,47.11,47.17,46.99,47.14,74166.0,42.8432,42.8978,42.7341,42.8705,74166.0
2020-03-27 11:35:00,47.14,47.2,47.09,47.14,64377.0,42.8705,42.925,42.825,42.8705,64377.0
2020-03-27 11:40:00,47.13,47.17,47.03,47.05,55577.0,42.8614,42.8978,42.7704,42.7886,55577.0
2020-03-27 11:45:00,47.04,47.06,46.91,47.03,65209.0,42.7795,42.7977,42.6613,42.7704,65209.0
2020-03-27 11:50:00,47.02,47.13,47.02,47.13,104522.0,42.7613,42.8614,42.7613,42.8614,104522.0
2020-03-27 11:55:00,47.13,47.14,46.98,47.01,49611.0,42.8614,42.8705,42.725,42.7522,49611.0
2020-03-27 12:00:00,47.0,47.08,46.94,47.07,89722.0,42.7432,42.8159,42.6886,42.8068,89722.0
2020-03-27 12:05:00,47.06,47.12,46.93,46.98,77648.0,42.7977,42.8523,42.6795,42.725,77648.0
2020-03-27 12:10:00,46.98,47.03,46.82,46.88,39621.0,42.725,42.7704,42.5795,42.634,39621.0
2020-03-27 12:15:00,46.87,47.04,46.8,47.03,66564.0,42.6249,42.7795,42.5613,42.7704,66564.0
2020-03-27 12:20:00,47.02,47.02,46.85,46.93,47135.0,42.7613,42.7613,42.6067,42.6795,47135.0
2020-03-27 12:25:00,46.93,47.02,46.83,46.84,63322.0,42.6795,42.7613,42.5885,42.5976,63322.0
2020-03-27 12:30:00,46.83,46.84,46.76,46.78,335335.0,42.5885,42.5976,42.5249,42.5431,335335.0
2020-03-27 12:35:00,46.77,46.81,46.74,46.79,97538.0,42.534,42.5704,42.5067,42.5522,97538.0
2020-03-27 12:40:00,46.79,46.83,46.76,46.8,103637.0,42.5522,42.5885,42.5249,42.5613,103637.0
2020-03-27 12:45:00,46.8,46.96,46.76,46.85,255209.0,42.5613,42.7068,42.5249,42.6067,255209.0
2020-03-27 12:50:00,46.85,47.15,46.81,47.09,78786.0,42.6067,42.8796,42.5704,42.825,78786.0
2020-03-27 12:55:00,47.09,47.28,46.99,47.27,48795.0,42.825,42.9978,42.7341,42.9887,48795.0
2020-03-27 13:00:00,47.28,47.34,47.23,47.25,45882.0,42.9978,43.0524,42.9523,42.9705,45882.0
2020-03-27 13:05:00,47.25,47.28,47.09,47.13,114037.0,42.9705,42.9978,42.825,42.8614,114037.0
2020-03-27 13:10:00,47.13,47.15,47.03,47.06,73515.0,42.8614,42.8796,42.7704,42.7977,73515.0
2020-03-27 13:15:00,47.05,47.1,47.01,47.08,44713.0,42.7886,42.8341,42.7522,42.8159,44713.0
2020-03-27 13:20:00,47.08,47.11,47.05,47.09,63719.0,42.8159,42.8432,42.7886,42.825,63719.0
2020-03-27 13:25:00,47.09,47.21,47.02,47.05,121751.0,42.825,42.9341,42.7613,42.7886,121751.0
2020-03-27 13:30:00,47.05,47.23,47.05,47.21,84290.0,42.7886,42.9523,42.7886,42.9341,84290.0
2020-03-27 13:35:00,47.22,47.34,47.14,47.33,72067.0,42.9432,43.0524,42.8705,43.0433,72067.0
2020-03-27 13:40:00,47.33,47.43,47.27,47.34,81061.0,43.0433,43.1342,42.9887,43.0524,81061.0
2020-03-27 13:45:00,47.35,47.45,47.25,47.42,75000.0,43.0615,43.1524,42.9705,43.1251,75000.0
2020-03-27 13:50:00,47.43,47.48,47.35,47.38,62991.0,43.1342,43.1797,43.0615,43.0887,62991.0
2020-03-27 13:55:00,47.38,47.42,47.3,47.32,43224.0,43.0887,43.1251,43.016,43.0342,43224.0
2020-03-27 14:00:00,47.33,47.43,47.24,47.31,47165.0,43.0433,43.1342,42.9614,43.0251,47165.0
2020-03-27 14:05:00,47.31,47.36,47.26,47.27,32308.0,43.0251,43.0705,42.9796,42.9887,32308.0
2020-03-27 14:10:00,47.26,47.41,47.26,47.39,59872.0,42.9796,43.116,42.9796,43.0978,59872.0
2020-03-27 14:15:00,47.39,47.48,47.38,47.46,86531.0,43.0978,43.1797,43.0887,43.1615,86531.0
2020-03-27 14:20:00,47.46,47.47,47.31,47.34,43359.0,43.1615,43.1706,43.0251,43.0524,43359.0
2020-03-27 14:25:00,47.34,47.46,47.33,47.4,63633.0,43.0524,43.1615,43.0433,43.1069,63633.0
2020-03-27 14:30:00,47.4,47.53,47.36,47.5,53724.0,43.1069,43.2251,43.0705,43.1979,53724.0
2020-03-27 14:35:00,47.49,47.5,47.32,47.34,63661.0,43.1888,43.1979,43.0342,43.0524,63661.0
2020-03-27 14:40:00,47.34,47.44,47.31,47.36,74155.0,43.0524,43.1433,43.0251,43.0705,74155.0
2020-03-27 14:45:00,47.35,47.4,47.3,47.34,78429.0,43.0615,43.1069,43.016,43.0524,78429.0
2020-03-27 14:50:00,47.33,47.48,47.27,47.47,65951.0,43.0433,43.1797,42.9887,43.1706,65951.0
2020-03-27 14:55:00,47.46,47.6,47.43,47.58,63612.0,43.1615,43.2888,43.1342,43.2706,63612.0
2020-03-27 15:00:00,47.59,47.73,47.49,47.72,159109.0,43.2797,43.407,43.1888,43.3979,159109.0
2020-03-27 15:05:00,47.72,47.74,47.56,47.7,109741.0,43.3979,43.4161,43.2524,43.3798,109741.0
2020-03-27 15:10:00,47.7,47.93,47.68,47.75,221069.0,43.3798,43.5889,43.3616,43.4252,221069.0
2020-03-27 15:15:00,47.75,47.88,47.72,47.77,119141.0,43.4252,43.5434,43.3979,43.4434,119141.0
2020-03-27 15:20:00,47.77,47.94,47.75,47.94,170350.0,43.4434,43.598,43.4252,43.598,170350.0
2020-03-27 15:25:00,47.95,48.09,47.93,48.02,211221.0,43.6071,43.7344,43.5889,43.6708,211221.0
2020-03-27 15:30:00,48.01,48.08,47.58,47.66,170667.0,43.6617,43.7253,43.2706,43.3434,170667.0
2020-03-27 15:35:00,47.66,47.67,47.51,47.55,89919.0,43.3434,43.3525,43.207,43.2433,89919.0
2020-03-27 15:40:00,47.54,47.58,47.42,47.55,162463.0,43.2342,43.2706,43.1251,43.2433,162463.0
2020-03-27 15:45:00,47.55,47.67,47.45,47.47,186104.0,43.2433,43.3525,43.1524,43.1706,186104.0
2020-03-27 15:50:00,47.48,47.54,47.15,47.16,710353.0,43.1797,43.2342,42.8796,42.8887,710353.0
2020-03-27 15:55:00,47.16,47.25,46.84,46.84,809487.0,42.8887,42.9705,42.5976,42.5976,809487.0
2020-03-30 09:30:00,47.18,47.51,46.95,47.24,252048.0,42.9068,43.207,42.6977,42.9614,252048.0
2020-03-30 09:35:00,47.24,47.25,46.77,47.14,233485.0,42.9614,42.9705,42.534,42.8705,233485.0
2020-03-30 09:40:00,47.14,47.18,46.95,47.1,92174.0,42.8705,42.9068,42.6977,42.8341,92174.0
2020-03-30 09:45:00,47.1,47.29,47.01,47.28,63179.0,42.8341,43.0069,42.7522,42.9978,63179.0
2020-03-30 09:50:00,47.3,47.44,47.22,47.24,96590.0,43.016,43.1433,42.9432,42.9614,96590.0
2020-03-30 09:55:00,47.23,47.31,47.15,47.28,87057.0,42.9523,43.0251,42.8796,42.9978,87057.0
2020-03-30 10:00:00,47.29,47.37,47.13,47.35,100563.0,43.0069,43.0796,42.8614,43.0615,100563.0
2020-03-30 10:05:00,47.37,47.53,47.36,47.5,108350.0,43.0796,43.2251,43.0705,43.1979,108350.0
2020-03-30 10:10:00,47.5,47.75,47.42,47.74,120818.0,43.1979,43.4252,43.1251,43.4161,120818.0
2020-03-30 10:15:00,47.73,47.73,47.61,47.65,85170.0,43.407,43.407,43.2979,43.3343,85170.0
2020-03-30 10:20:00,47.65,47.79,47.62,47.79,72422.0,43.3343,43.4616,43.307,43.4616,72422.0
2020-03-30 10:25:00,47.8,47.95,47.73,47.86,154222.0,43.4707,43.6071,43.407,43.5253,154222.0
2020-03-30 10:30:00,47.86,47.97,47.86,47.91,84052.0,43.5253,43.6253,43.5253,43.5707,84052.0
2020-03-30 10:35:00,47.94,48.09,47.93,48.03,89979.0,43.598,43.7344,43.5889,43.6799,89979.0
2020-03-30 10:40:00,48.04,48.09,47.8,47.85,107601.0,43.689,43.7344,43.4707,43.5162,107601.0
2020-03-30 10:45:00,47.84,47.93,47.77,47.79,71157.0,43.5071,43.5889,43.4434,43.4616,71157.0
2020-03-30 10:50:00,47.79,47.82,47.65,47.74,95318.0,43.4616,43.4889,43.3343,43.4161,95318.0
2020-03-30 10:55:00,47.75,47.76,47.51,47.59,55950.0,43.4252,43.4343,43.207,43.2797,55950.0
2020-03-30 11:00:00,47.59,47.9,47.58,47.89,86130.0,43.2797,43.5616,43.2706,43.5525,86130.0
2020-03-30 11:05:00,47.89,47.96,47.84,47.88,77195.0,43.5525,43.6162,43.5071,43.5434,77195.0
2020-03-30 11:10:00,47.88,48.07,47.84,48.0,89303.0,43.5434,43.7162,43.5071,43.6526,89303.0
2020-03-30 11:15:00,48.01,48.08,47.94,48.04,85185.0,43.6617,43.7253,43.598,43.689,85185.0
2020-03-30 11:20:00,48.04,48.09,47.92,47.96,53654.0,43.689,43.7344,43.5798,43.6162,53654.0
2020-03-30 11:25:00,47.92,47.94,47.77,47.91,56393.0,43.5798,43.598,43.4434,43.5707,56393.0
2020-03-30 11:30:00,47.91,47.97,47.84,47.91,42035.0,43.5707,43.6253,43.5071,43.5707,42035.0
2020-03-30 11:35:00,47.91,47.91,47.75,47.79,34512.0,43.5707,43.5707,43.4252,43.4616,34512.0
2020-03-30 11:40:00,47.8,47.87,47.73,47.79,45555.0,43.4707,43.5344,43.407,43.4616,45555.0
2020-03-30 11:45:00,47.78,47.8,47.66,47.73,31628.0,43.4525,43.4707,43.3434,43.407,31628.0
2020-03-30 11:50:00,47.73,47.8,47.71,47.74,23107.0,43.407,43.4707,43.3888,43.4161,23107.0
2020-03-30 11:55:00,47.73,47.76,47.67,47.67,28718.0,43.407,43.4343,43.3525,43.3525,28718.0
2020-03-30 12:00:00,47.66,47.68,47.54,47.57,28018.0,43.3434,43.3616,43.2342,43.2615,28018.0
2020-03-30 12:05:00,47.55,47.59,47.51,47.52,45015.0,43.2433,43.2797,43.207,43.2161,45015.0
2020-03-30 12:10:00,47.52,47.72,47.52,47.62,60383.0,43.2161,43.3979,43.2161,43.307,60383.0
2020-03-30 12:15:00,47.61,47.72,47.59,47.69,54106.0,43.2979,43.3979,43.2797,43.3707,54106.0
2020-03-30 12:20:00,47.67,47.73,47.62,47.7,37208.0,43.3525,43.407,43.307,43.3798,37208.0
2020-03-30 12:25:00,47.71,47.79,47.67,47.77,59490.0,43.3888,43.4616,43.3525,43.4434,59490.0
2020-03-30 12:30:00,47.77,47.79,47.65,47.67,118637.0,43.4434,43.4616,43.3343,43.3525,118637.0
2020-03-30 12:35:00,47.66,47.75,47.65,47.71,150780.0,43.3434,43.4252,43.3343,43.3888,150780.0
2020-03-30 12:40:00,47.7,47.85,47.69,47.75,88650.0,43.3798,43.5162,43.3707,43.4252,88650.0
2020-03-30 12:45:00,47.76,47.82,47.76,47.8,62089.0,43.4343,43.4889,43.4343,43.4707,62089.0
2020-03-30 12:50:00,47.8,48.04,47.79,48.04,94153.0,43.4707,43.689,43.4616,43.689,94153.0
2020-03-30 12:55:00,48.04,48.16,47.97,48.16,38940.0,43.689,43.7981,43.6253,43.7981,38940.0
2020-03-30 13:00:00,48.16,48.16,47.97,48.01,51374.0,43.7981,43.7981,43.6253,43.6617,51374.0
2020-03-30 13:05:00,48.01,48.03,47.88,47.92,70403.0,43.6617,43.6799,43.5434,43.5798,70403.0
2020-03-30 13:10:00,47.94,48.0,47.79,47.84,64530.0,43.598,43.6526,43.4616,43.5071,64530.0
2020-03-30 13:15:00,47.87,47.96,47.82,47.83,39841.0,43.5344,43.6162,43.4889,43.498,39841.0
2020-03-30 13:20:00,47.83,47.91,47.78,47.84,37298.0,43.498,43.5707,43.4525,43.5071,37298.0
2020-03-30 13:25:00,47.84,47.84,47.76,47.77,30117.0,43.5071,43.5071,43.4343,43.4434,30117.0
2020-03-30 13:30:00,47.76,47.8,47.69,47.73,27749.0,43.4343,43.4707,43.3707,43.407,27749.0
2020-03-30 13:35:00,47.73,47.8,47.7,47.78,30959.0,43.407,43.4707,43.3798,43.4525,30959.0
2020-03-30 13:40:00,47.78,47.82,47.61,47.76,37899.0,43.4525,43.4889,43.2979,43.4343,37899.0
2020-03-30 13:45:00,47.76,47.92,47.75,47.91,52249.0,43.4343,43.5798,43.4252,43.5707,52249.0
2020-03-30 13:50:00,47.9,47.96,47.86,47.89,36880.0,43.5616,43.6162,43.5253,43.5525,36880.0
2020-03-30 13:55:00,47.91,47.91,47.76,47.77,33852.0,43.5707,43.5707,43.4343,43.4434,33852.0
2020-03-30 14:00:00,47.77,47.84,47.71,47.84,80076.0,43.4434,43.5071,43.3888,43.5071,80076.0
2020-03-30 14:05:00,47.84,47.92,47.81,47.9,36107.0,43.5071,43.5798,43.4798,43.5616,36107.0
2020-03-30 14:10:00,47.89,47.9,47.75,47.77,37507.0,43.5525,43.5616,43.4252,43.4434,37507.0
2020-03-30 14:15:00,47.77,47.83,47.68,47.8,32162.0,43.4434,43.498,43.3616,43.4707,32162.0
2020-03-30 14:20:00,47.81,47.91,47.72,47.85,81928.0,43.4798,43.5707,43.3979,43.5162,81928.0
2020-03-30 14:25:00,47.84,47.9,47.75,47.89,34128.0,43.5071,43.5616,43.4252,43.5525,34128.0
2020-03-30 14:30:00,47.89,47.91,47.79,47.83,33929.0,43.5525,43.5707,43.4616,43.498,33929.0
2020-03-30 14:35:00,47.83,47.9,47.81,47.89,22234.0,43.498,43.5616,43.4798,43.5525,22234.0
2020-03-30 14:40:00,47.89,47.93,47.84,47.89,36819.0,43.5525,43.5889,43.5071,43.5525,36819.0
2020-03-30 14:45:00,47.9,47.91,47.75,47.79,45233.0,43.5616,43.5707,43.4252,43.4616,45233.0
2020-03-30 14:50:00,47.79,47.9,47.75,47.77,48661.0,43.4616,43.5616,43.4252,43.4434,48661.0
2020-03-30 14:55:00,47.77,47.79,47.55,47.59,59312.0,43.4434,43.4616,43.2433,43.2797,59312.0
2020-03-30 15:00:00,47.59,47.6,47.51,47.58,113332.0,43.2797,43.2888,43.207,43.2706,113332.0
2020-03-30 15:05:00,47.57,47.6,47.53,47.58,62658.0,43.2615,43.2888,43.2251,43.2706,62658.0
2020-03-30 15:10:00,47.58,47.72,47.57,47.66,69920.0,43.2706,43.3979,43.2615,43.3434,69920.0
2020-03-30 15:15:00,47.66,47.83,47.58,47.8,126061.0,43.3434,43.498,43.2706,43.4707,126061.0
2020-03-30 15:20:00,47.8,47.89,47.79,47.8,53801.0,43.4707,43.5525,43.4616,43.4707,53801.0
2020-03-30 15:25:00,47.81,47.86,47.67,47.78,194947.0,43.4798,43.5253,43.3525,43.4525,194947.0
2020-03-30 15:30:00,47.78,47.88,47.74,47.85,118272.0,43.4525,43.5434,43.4161,43.5162,118272.0
2020-03-30 15:35:00,47.84,48.0,47.8,48.0,142367.0,43.5071,43.6526,43.4707,43.6526,142367.0
2020-03-30 15:40:00,47.98,48.02,47.78,47.85,127854.0,43.6344,43.6708,43.4525,43.5162,127854.0
2020-03-30 15:45:00,47.85,47.9,47.73,47.75,171732.0,43.5162,43.5616,43.407,43.4252,171732.0
2020-03-30 15:50:00,47.76,47.99,47.65,47.83,282241.0,43.4343,43.6435,43.3343,43.498,282241.0
2020-03-30 15:55:00,47.85,48.02,47.77,47.82,462074.0,43.5162,43.6708,43.4434,43.4889,462074.0
2020-03-31 09:30:00,47.8,48.11,47.75,47.99,408120.0,43.4707,43.7526,43.4252,43.6435,408120.0
2020-03-31 09:35:00,48.0,48.34,48.0,48.12,164707.0,43.6526,43.9618,43.6526,43.7617,164707.0
2020-03-31 09:40:00,48.14,48.24,48.05,48.05,65698.0,43.7799,43.8708,43.6981,43.6981,65698.0
2020-03-31 09:45:00,48.04,48.09,47.81,47.83,133874.0,43.689,43.7344,43.4798,43.498,133874.0
2020-03-31 09:50:00,47.84,47.97,47.79,47.96,95246.0,43.5071,43.6253,43.4616,43.6162,95246.0
2020-03-31 09:55:00,47.96,48.18,47.89,48.11,72279.0,43.6162,43.8163,43.5525,43.7526,72279.0
2020-03-31 10:00:00,48.11,48.56,48.11,48.5,222945.0,43.7526,44.1619,43.7526,44.1073,222945.0
2020-03-31 10:05:00,48.5,48.56,48.41,48.41,121002.0,44.1073,44.1619,44.0254,44.0254,121002.0
2020-03-31 10:10:00,48.41,48.74,48.41,48.72,69475.0,44.0254,44.3256,44.0254,44.3074,69475.0
2020-03-31 10:15:00,48.72,48.75,48.59,48.74,77334.0,44.3074,44.3347,44.1891,44.3256,77334.0
2020-03-31 10:20:00,48.73,48.75,48.6,48.69,65761.0,44.3165,44.3347,44.1982,44.2801,65761.0
2020-03-31 10:25:00,48.68,48.68,48.56,48.65,57253.0,44.271,44.271,44.1619,44.2437,57253.0
2020-03-31 10:30:00,48.65,48.8,48.63,48.74,80879.0,44.2437,44.3801,44.2255,44.3256,80879.0
2020-03-31 10:35:00,48.75,48.94,48.74,48.93,90376.0,44.3347,44.5074,44.3256,44.4983,90376.0
2020-03-31 10:40:00,48.93,48.99,48.82,48.82,67870.0,44.4983,44.5529,44.3983,44.3983,67870.0
2020-03-31 10:45:00,48.81,48.88,48.76,48.82,60729.0,44.3892,44.4529,44.3437,44.3983,60729.0
2020-03-31 10:50:00,48.83,48.96,48.76,48.9,90603.0,44.4074,44.5256,44.3437,44.4711,90603.0
2020-03-31 10:55:00,48.9,48.96,48.74,48.81,95618.0,44.4711,44.5256,44.3256,44.3892,95618.0
2020-03-31 11:00:00,48.81,48.81,48.63,48.68,70750.0,44.3892,44.3892,44.2255,44.271,70750.0
2020-03-31 11:05:00,48.69,48.8,48.65,48.79,69231.0,44.2801,44.3801,44.2437,44.371,69231.0
2020-03-31 11:10:00,48.79,48.84,48.71,48.75,45180.0,44.371,44.4165,44.2983,44.3347,45180.0
2020-03-31 11:15:00,48.75,48.88,48.7,48.82,65175.0,44.3347,44.4529,44.2892,44.3983,65175.0
2020-03-31 11:20:00,48.84,48.9,48.78,48.83,95499.0,44.4165,44.4711,44.3619,44.4074,95499.0
2020-03-31 11:25:00,48.84,48.95,48.78,48.95,73955.0,44.4165,44.5165,44.3619,44.5165,73955.0
2020-03-31 11:30:00,48.95,49.03,48.87,49.02,112197.0,44.5165,44.5893,44.4438,44.5802,112197.0
2020-03-31 11:35:00,49.02,49.03,48.82,48.84,59275.0,44.5802,44.5893,44.3983,44.4165,59275.0
2020-03-31 11:40:00,48.84,49.02,48.83,48.91,67066.0,44.4165,44.5802,44.4074,44.4802,67066.0
2020-03-31 11:45:00,48.91,48.93,48.72,48.78,53822.0,44.4802,44.4983,44.3074,44.3619,53822.0
2020-03-31 11:50:00,48.79,48.84,48.71,48.72,56700.0,44.371,44.4165,44.2983,44.3074,56700.0
2020-03-31 11:55:00,48.73,48.89,48.68,48.82,72196.0,44.3165,44.462,44.271,44.3983,72196.0
2020-03-31 12:00:00,48.8,48.87,48.67,48.72,75164.0,44.3801,44.4438,44.2619,44.3074,75164.0
2020-03-31 12:05:00,48.72,48.84,48.68,48.81,56984.0,44.3074,44.4165,44.271,44.3892,56984.0
2020-03-31 12:10:00,48.8,48.87,48.7,48.71,46856.0,44.3801,44.4438,44.2892,44.2983,46856.0
2020-03-31 12:15:00,48.71,48.79,48.65,48.7,42646.0,44.2983,44.371,44.2437,44.2892,42646.0
2020-03-31 12:20:00,48.7,48.7,48.5,48.58,60787.0,44.2892,44.2892,44.1073,44.18,60787.0
2020-03-31 12:25:00,48.57,48.57,48.3,48.41,52509.0,44.171,44.171,43.9254,44.0254,52509.0
2020-03-31 12:30:00,48.41,48.42,48.25,48.33,48332.0,44.0254,44.0345,43.8799,43.9527,48332.0
2020-03-31 12:35:00,48.32,48.38,48.18,48.24,34587.0,43.9436,43.9982,43.8163,43.8708,34587.0
2020-03-31 12:40:00,48.26,48.42,48.26,48.37,37071.0,43.889,44.0345,43.889,43.9891,37071.0
2020-03-31 12:45:00,48.37,48.39,48.29,48.38,40306.0,43.9891,44.0073,43.9163,43.9982,40306.0
2020-03-31 12:50:00,48.38,48.55,48.3,48.54,47937.0,43.9982,44.1528,43.9254,44.1437,47937.0
2020-03-31 12:55:00,48.55,48.57,48.45,48.53,57722.0,44.1528,44.171,44.0618,44.1346,57722.0
2020-03-31 13:00:00,48.52,48.59,48.42,48.42,79352.0,44.1255,44.1891,44.0345,44.0345,79352.0
2020-03-31 13:05:00,48.43,48.5,48.3,48.37,130046.0,44.0436,44.1073,43.9254,43.9891,130046.0
2020-03-31 13:10:00,48.38,48.43,48.28,48.34,58840.0,43.9982,44.0436,43.9072,43.9618,58840.0
2020-03-31 13:15:00,48.34,48.38,48.2,48.25,62775.0,43.9618,43.9982,43.8345,43.8799,62775.0
2020-03-31 13:20:00,48.24,48.24,48.02,48.06,94250.0,43.8708,43.8708,43.6708,43.7071,94250.0
2020-03-31 13:25:00,48.06,48.15,48.03,48.1,60129.0,43.7071,43.789,43.6799,43.7435,60129.0
2020-03-31 13:30:00,48.11,48.24,48.03,48.16,59413.0,43.7526,43.8708,43.6799,43.7981,59413.0
2020-03-31 13:35:00,48.16,48.3,48.15,48.18,62681.0,43.7981,43.9254,43.789,43.8163,62681.0
2020-03-31 13:40:00,48.16,48.24,48.12,48.12,65371.0,43.7981,43.8708,43.7617,43.7617,65371.0
2020-03-31 13:45:00,48.13,48.2,48.09,48.12,56467.0,43.7708,43.8345,43.7344,43.7617,56467.0
2020-03-31 13:50:00,48.11,48.14,48.03,48.05,52271.0,43.7526,43.7799,43.6799,43.6981,52271.0
2020-03-31 13:55:00,48.04,48.32,48.04,48.28,67236.0,43.689,43.9436,43.689,43.9072,67236.0
2020-03-31 14:00:00,48.27,48.34,48.2,48.32,36750.0,43.8981,43.9618,43.8345,43.9436,36750.0
2020-03-31 14:05:00,48.32,48.4,48.26,48.37,42340.0,43.9436,44.0164,43.889,43.9891,42340.0
2020-03-31 14:10:00,48.36,48.43,48.28,48.3,43059.0,43.98,44.0436,43.9072,43.9254,43059.0
2020-03-31 14:15:00,48.31,48.33,48.21,48.28,59866.0,43.9345,43.9527,43.8436,43.9072,59866.0
2020-03-31 14:20:00,48.29,48.38,48.26,48.28,55901.0,43.9163,43.9982,43.889,43.9072,55901.0
2020-03-31 14:25:00,48.28,48.36,48.27,48.32,54625.0,43.9072,43.98,43.8981,43.9436,54625.0
2020-03-31 14:30:00,48.31,48.4,48.26,48.34,53029.0,43.9345,44.0164,43.889,43.9618,53029.0
2020-03-31 14:35:00,48.34,48.43,48.32,48.34,98724.0,43.9618,44.0436,43.9436,43.9618,98724.0
2020-03-31 14:40:00,48.34,48.37,48.31,48.33,51883.0,43.9618,43.9891,43.9345,43.9527,51883.0
2020-03-31 14:45:00,48.33,48.36,48.17,48.3,54989.0,43.9527,43.98,43.8072,43.9254,54989.0
2020-03-31 14:50:00,48.31,48.38,48.27,48.31,56556.0,43.9345,43.9982,43.8981,43.9345,56556.0
2020-03-31 14:55:00,48.32,48.32,48.25,48.29,56763.0,43.9436,43.9436,43.8799,43.9163,56763.0
2020-03-31 15:00:00,48.29,48.38,48.25,48.29,45691.0,43.9163,43.9982,43.8799,43.9163,45691.0
2020-03-31 15:05:00,48.28,48.33,48.21,48.26,45881.0,43.9072,43.9527,43.8436,43.889,45881.0
2020-03-31 15:10:00,48.25,48.26,48.01,48.04,77493.0,43.8799,43.889,43.6617,43.689,77493.0
2020-03-31 15:15:00,48.05,48.08,47.95,47.96,153902.0,43.6981,43.7253,43.6071,43.6162,153902.0
2020-03-31 15:20:00,47.96,47.96,47.86,47.88,145673.0,43.6162,43.6162,43.5253,43.5434,145673.0
2020-03-31 15:25:00,47.87,48.01,47.86,47.94,93010.0,43.5344,43.6617,43.5253,43.598,93010.0
2020-03-31 15:30:00,47.94,48.14,47.94,48.12,116358.0,43.598,43.7799,43.598,43.7617,116358.0
2020-03-31 15:35:00,48.13,48.18,48.05,48.13,118026.0,43.7708,43.8163,43.6981,43.7708,118026.0
2020-03-31 15:40:00,48.12,48.15,48.03,48.1,146996.0,43.7617,43.789,43.6799,43.7435,146996.0
2020-03-31 15:45:00,48.11,48.16,47.98,48.0,193215.0,43.7526,43.7981,43.6344,43.6526,193215.0
2020-03-31 15:50:00,47.99,48.0,47.76,47.87,397938.0,43.6435,43.6526,43.4343,43.5344,397938.0
2020-03-31 15:55:00,47.88,47.88,47.66,47.79,504039.0,43.5434,43.5434,43.3434,43.4616,504039.0
2020-04-01 09:30:00,46.83,47.22,46.68,47.07,523599.0,42.5885,42.9432,42.4521,42.8068,523599.0
2020-04-01 09:35:00,47.08,47.41,46.96,47.3,256523.0,42.8159,43.116,42.7068,43.016,256523.0
2020-04-01 09:40:00,47.31,47.43,47.26,47.31,116942.0,43.0251,43.1342,42.9796,43.0251,116942.0
2020-04-01 09:45:00,47.3,47.32,46.99,47.08,164377.0,43.016,43.0342,42.7341,42.8159,164377.0
2020-04-01 09:50:00,47.1,47.27,47.1,47.2,97514.0,42.8341,42.9887,42.8341,42.925,97514.0
2020-04-01 09:55:00,47.19,47.3,47.1,47.17,96447.0,42.9159,43.016,42.8341,42.8978,96447.0
2020-04-01 10:00:00,47.16,47.25,47.05,47.05,101865.0,42.8887,42.9705,42.7886,42.7886,101865.0
2020-04-01 10:05:00,47.03,47.36,47.03,47.3,86062.0,42.7704,43.0705,42.7704,43.016,86062.0
2020-04-01 10:10:00,47.3,47.35,47.13,47.24,88914.0,43.016,43.0615,42.8614,42.9614,88914.0
2020-04-01 10:15:00,47.24,47.39,47.16,47.21,111286.0,42.9614,43.0978,42.8887,42.9341,111286.0
2020-04-01 10:20:00,47.21,47.38,47.21,47.32,77334.0,42.9341,43.0887,42.9341,43.0342,77334.0
2020-04-01 10:25:00,47.33,47.37,47.2,47.26,95475.0,43.0433,43.0796,42.925,42.9796,95475.0
2020-04-01 10:30:00,47.26,47.56,47.13,47.47,91791.0,42.9796,43.2524,42.8614,43.1706,91791.0
2020-04-01 10:35:00,47.48,47.52,47.37,47.38,82695.0,43.1797,43.2161,43.0796,43.0887,82695.0
2020-04-01 10:40:00,47.38,47.46,47.24,47.45,64766.0,43.0887,43.1615,42.9614,43.1524,64766.0
2020-04-01 10:45:00,47.45,47.49,47.35,47.39,67839.0,43.1524,43.1888,43.0615,43.0978,67839.0
2020-04-01 10:50:00,47.39,47.41,47.24,47.29,73927.0,43.0978,43.116,42.9614,43.0069,73927.0
2020-04-01 10:55:00,47.29,47.29,47.16,47.24,74914.0,43.0069,43.0069,42.8887,42.9614,74914.0
2020-04-01 11:00:00,47.24,47.31,47.2,47.25,71308.0,42.9614,43.0251,42.925,42.9705,71308.0
2020-04-01 11:05:00,47.24,47.45,47.24,47.39,59306.0,42.9614,43.1524,42.9614,43.0978,59306.0
2020-04-01 11:10:00,47.4,47.45,47.3,47.34,50487.0,43.1069,43.1524,43.016,43.0524,50487.0
2020-04-01 11:15:00,47.34,47.47,47.3,47.38,37466.0,43.0524,43.1706,43.016,43.0887,37466.0
2020-04-01 11:20:00,47.37,47.41,47.18,47.23,47610.0,43.0796,43.116,42.9068,42.9523,47610.0
2020-04-01 11:25:00,47.23,47.27,47.14,47.16,72791.0,42.9523,42.9887,42.8705,42.8887,72791.0
2020-04-01 11:30:00,47.14,47.17,47.06,47.12,50861.0,42.8705,42.8978,42.7977,42.8523,50861.0
2020-04-01 11:35:00,47.12,47.18,47.02,47.03,35700.0,42.8523,42.9068,42.7613,42.7704,35700.0
2020-04-01 11:40:00,47.02,47.07,46.95,47.01,107455.0,42.7613,42.8068,42.6977,42.7522,107455.0
2020-04-01 11:45:00,47.01,47.14,47.01,47.1,56879.0,42.7522,42.8705,42.7522,42.8341,56879.0
2020-04-01 11:50:00,47.11,47.17,47.02,47.07,55093.0,42.8432,42.8978,42.7613,42.8068,55093.0
2020-04-01 11:55:00,47.07,47.18,47.06,47.09,48497.0,42.8068,42.9068,42.7977,42.825,48497.0
2020-04-01 12:00:00,47.08,47.12,46.97,47.06,51332.0,42.8159,42.8523,42.7159,42.7977,51332.0
2020-04-01 12:05:00,47.07,47.14,46.93,46.99,57513.0,42.8068,42.8705,42.6795,42.7341,57513.0
2020-04-01 12:10:00,47.0,47.04,46.88,46.96,43482.0,42.7432,42.7795,42.634,42.7068,43482.0
2020-04-01 12:15:00,46.93,46.97,46.83,46.83,33547.0,42.6795,42.7159,42.5885,42.5885,33547.0
2020-04-01 12:20:00,46.84,46.92,46.81,46.84,31362.0,42.5976,42.6704,42.5704,42.5976,31362.0
2020-04-01 12:25:00,46.84,46.89,46.7,46.7,54006.0,42.5976,42.6431,42.4703,42.4703,54006.0
2020-04-01 12:30:00,46.71,46.88,46.7,46.83,45626.0,42.4794,42.634,42.4703,42.5885,45626.0
2020-04-01 12:35:00,46.84,46.84,46.65,46.68,48437.0,42.5976,42.5976,42.4249,42.4521,48437.0
2020-04-01 12:40:00,46.67,46.72,46.63,46.7,52460.0,42.443,42.4885,42.4067,42.4703,52460.0
2020-04-01 12:45:00,46.69,46.73,46.58,46.59,58791.0,42.4612,42.4976,42.3612,42.3703,58791.0
2020-04-01 12:50:00,46.6,46.76,46.59,46.72,35627.0,42.3794,42.5249,42.3703,42.4885,35627.0
2020-04-01 12:55:00,46.72,46.83,46.66,46.71,34223.0,42.4885,42.5885,42.4339,42.4794,34223.0
2020-04-01 13:00:00,46.72,46.91,46.7,46.86,42253.0,42.4885,42.6613,42.4703,42.6158,42253.0
2020-04-01 13:05:00,46.86,46.89,46.74,46.75,37559.0,42.6158,42.6431,42.5067,42.5158,37559.0
2020-04-01 13:10:00,46.75,46.87,46.67,46.8,123298.0,42.5158,42.6249,42.443,42.5613,123298.0
2020-04-01 13:15:00,46.8,46.89,46.76,46.84,69501.0,42.5613,42.6431,42.5249,42.5976,69501.0
2020-04-01 13:20:00,46.83,47.05,46.83,47.03,52377.0,42.5885,42.7886,42.5885,42.7704,52377.0
2020-04-01 13:25:00,47.02,47.05,46.89,47.0,48932.0,42.7613,42.7886,42.6431,42.7432,48932.0
2020-04-01 13:30:00,47.0,47.06,46.92,46.92,44877.0,42.7432,42.7977,42.6704,42.6704,44877.0
2020-04-01 13:35:00,46.93,46.98,46.88,46.94,35071.0,42.6795,42.725,42.634,42.6886,35071.0
2020-04-01 13:40:00,46.95,46.98,46.87,46.95,70534.0,42.6977,42.725,42.6249,42.6977,70534.0
2020-04-01 13:45:00,46.95,47.06,46.87,47.04,45237.0,42.6977,42.7977,42.6249,42.7795,45237.0
2020-04-01 13:50:00,47.03,47.13,46.96,47.08,66132.0,42.7704,42.8614,42.7068,42.8159,66132.0
2020-04-01 13:55:00,47.08,47.18,47.07,47.17,33237.0,42.8159,42.9068,42.8068,42.8978,33237.0
2020-04-01 14:00:00,47.18,47.25,47.1,47.25,34907.0,42.9068,42.9705,42.8341,42.9705,34907.0
2020-04-01 14:05:00,47.25,47.31,47.08,47.1,43388.0,42.9705,43.0251,42.8159,42.8341,43388.0
2020-04-01 14:10:00,47.11,47.18,47.04,47.14,36834.0,42.8432,42.9068,42.7795,42.8705,36834.0
2020-04-01 14:15:00,47.12,47.22,47.11,47.14,39226.0,42.8523,42.9432,42.8432,42.8705,39226.0
2020-04-01 14:20:00,47.15,47.23,47.07,47.08,31153.0,42.8796,42.9523,42.8068,42.8159,31153.0
2020-04-01 14:25:00,47.09,47.14,47.01,47.1,39140.0,42.825,42.8705,42.7522,42.8341,39140.0
2020-04-01 14:30:00,47.09,47.1,46.91,47.02,33864.0,42.825,42.8341,42.6613,42.7613,33864.0
2020-04-01 14:35:00,47.01,47.12,46.97,47.08,49410.0,42.7522,42.8523,42.7159,42.8159,49410.0
2020-04-01 14:40:00,47.08,47.1,46.99,47.07,38462.0,42.8159,42.8341,42.7341,42.8068,38462.0
2020-04-01 14:45:00,47.07,47.13,47.03,47.1,49235.0,42.8068,42.8614,42.7704,42.8341,49235.0
2020-04-01 14:50:00,47.1,47.19,47.07,47.14,75251.0,42.8341,42.9159,42.8068,42.8705,75251.0
2020-04-01 14:55:00,47.15,47.18,46.96,47.02,70250.0,42.8796,42.9068,42.7068,42.7613,70250.0
2020-04-01 15:00:00,47.02,47.07,46.79,46.84,71639.0,42.7613,42.8068,42.5522,42.5976,71639.0
2020-04-01 15:05:00,46.83,46.89,46.75,46.76,87741.0,42.5885,42.6431,42.5158,42.5249,87741.0
2020-04-01 15:10:00,46.77,46.79,46.67,46.69,64468.0,42.534,42.5522,42.443,42.4612,64468.0
2020-04-01 15:15:00,46.7,46.74,46.65,46.71,83683.0,42.4703,42.5067,42.4249,42.4794,83683.0
2020-04-01 15:20:00,46.71,46.72,46.55,46.57,86101.0,42.4794,42.4885,42.3339,42.3521,86101.0
2020-04-01 15:25:00,46.56,46.62,46.53,46.54,72591.0,42.343,42.3976,42.3157,42.3248,72591.0
2020-04-01 15:30:00,46.55,46.64,46.53,46.53,127057.0,42.3339,42.4158,42.3157,42.3157,127057.0
2020-04-01 15:35:00,46.53,46.54,46.31,46.32,150248.0,42.3157,42.3248,42.1156,42.1247,150248.0
2020-04-01 15:40:00,46.33,46.43,46.3,46.4,158374.0,42.1338,42.2248,42.1066,42.1975,158374.0
2020-04-01 15:45:00,46.42,46.8,46.42,46.73,164202.0,42.2157,42.5613,42.2157,42.4976,164202.0
2020-04-01 15:50:00,46.69,46.73,46.47,46.56,241649.0,42.4612,42.4976,42.2612,42.343,241649.0
2020-04-01 15:55:00,46.56,46.67,46.4,46.51,424269.0,42.343,42.443,42.1975,42.2975,424269.0
2020-04-02 09:30:00,46.92,47.1,46.61,46.95,140089.0,42.6704,42.8341,42.3885,42.6977,140089.0
2020-04-02 09:35:00,46.94,47.22,46.89,47.01,90553.0,42.6886,42.9432,42.6431,42.7522,90553.0
2020-04-02 09:40:00,47.01,47.1,46.83,46.9,92331.0,42.7522,42.8341,42.5885,42.6522,92331.0
2020-04-02 09:45:00,46.89,46.93,46.79,46.81,103604.0,42.6431,42.6795,42.5522,42.5704,103604.0
2020-04-02 09:50:00,46.79,46.91,46.77,46.89,87526.0,42.5522,42.6613,42.534,42.6431,87526.0
2020-04-02 09:55:00,46.88,46.96,46.87,46.93,45830.0,42.634,42.7068,42.6249,42.6795,45830.0
2020-04-02 10:00:00,46.94,47.05,46.91,47.02,57816.0,42.6886,42.7886,42.6613,42.7613,57816.0
2020-04-02 10:05:00,47.03,47.2,47.0,47.2,43698.0,42.7704,42.925,42.7432,42.925,43698.0
2020-04-02 10:10:00,47.2,47.35,47.19,47.33,51541.0,42.925,43.0615,42.9159,43.0433,51541.0
2020-04-02 10:15:00,47.34,47.48,47.32,47.48,86537.0,43.0524,43.1797,43.0342,43.1797,86537.0
2020-04-02 10:20:00,47.47,47.54,47.38,47.53,120663.0,43.1706,43.2342,43.0887,43.2251,120663.0
2020-04-02 10:25:00,47.51,47.62,47.39,47.62,122857.0,43.207,43.307,43.0978,43.307,122857.0
2020-04-02 10:30:00,47.61,47.75,47.53,47.59,146300.0,43.2979,43.4252,43.2251,43.2797,146300.0
2020-04-02 10:35:00,47.6,48.02,47.6,48.0,241453.0,43.2888,43.6708,43.2888,43.6526,241453.0
2020-04-02 10:40:00,47.99,48.0,47.7,47.91,146185.0,43.6435,43.6526,43.3798,43.5707,146185.0
2020-04-02 10:45:00,47.9,47.96,47.66,47.73,96529.0,43.5616,43.6162,43.3434,43.407,96529.0
2020-04-02 10:50:00,47.73,47.77,47.51,47.58,63952.0,43.407,43.4434,43.207,43.2706,63952.0
2020-04-02 10:55:00,47.6,47.72,47.57,47.68,37604.0,43.2888,43.3979,43.2615,43.3616,37604.0
2020-04-02 11:00:00,47.69,47.78,47.66,47.72,44909.0,43.3707,43.4525,43.3434,43.3979,44909.0
2020-04-02 11:05:00,47.71,47.71,47.52,47.54,53334.0,43.3888,43.3888,43.2161,43.2342,53334.0
2020-04-02 11:10:00,47.54,47.59,47.46,47.53,57262.0,43.2342,43.2797,43.1615,43.2251,57262.0
2020-04-02 11:15:00,47.53,47.7,47.48,47.7,184463.0,43.2251,43.3798,43.1797,43.3798,184463.0
2020-04-02 11:20:00,47.7,47.73,47.64,47.68,43531.0,43.3798,43.407,43.3252,43.3616,43531.0
2020-04-02 11:25:00,47.68,47.68,47.49,47.55,46668.0,43.3616,43.3616,43.1888,43.2433,46668.0
2020-04-02 11:30:00,47.54,47.8,47.54,47.76,51183.0,43.2342,43.4707,43.2342,43.4343,51183.0
2020-04-02 11:35:00,47.76,47.8,47.72,47.79,57351.0,43.4343,43.4707,43.3979,43.4616,57351.0
2020-04-02 11:40:00,47.79,47.89,47.78,47.87,49324.0,43.4616,43.5525,43.4525,43.5344,49324.0
2020-04-02 11:45:00,47.87,47.99,47.83,47.97,54901.0,43.5344,43.6435,43.498,43.6253,54901.0
2020-04-02 11:50:00,47.98,48.0,47.94,47.97,65130.0,43.6344,43.6526,43.598,43.6253,65130.0
2020-04-02 11:55:00,47.97,48.11,47.96,48.03,47871.0,43.6253,43.7526,43.6162,43.6799,47871.0
2020-04-02 12:00:00,48.04,48.06,47.96,48.02,57931.0,43.689,43.7071,43.6162,43.6708,57931.0
2020-04-02 12:05:00,48.02,48.11,47.98,47.98,81306.0,43.6708,43.7526,43.6344,43.6344,81306.0
2020-04-02 12:10:00,47.95,48.07,47.95,48.03,49736.0,43.6071,43.7162,43.6071,43.6799,49736.0
2020-04-02 12:15:00,48.03,48.04,47.94,47.95,45283.0,43.6799,43.689,43.598,43.6071,45283.0
2020-04-02 12:20:00,47.94,47.97,47.84,47.84,33398.0,43.598,43.6253,43.5071,43.5071,33398.0
2020-04-02 12:25:00,47.85,47.93,47.83,47.83,27666.0,43.5162,43.5889,43.498,43.498,27666.0
2020-04-02 12:30:00,47.83,47.9,47.81,47.85,36198.0,43.498,43.5616,43.4798,43.5162,36198.0
2020-04-02 12:35:00,47.84,47.99,47.82,47.88,53033.0,43.5071,43.6435,43.4889,43.5434,53033.0
2020-04-02 12:40:00,47.89,47.92,47.8,47.9,25275.0,43.5525,43.5798,43.4707,43.5616,25275.0
2020-04-02 12:45:00,47.9,48.0,47.87,47.98,40137.0,43.5616,43.6526,43.5344,43.6344,40137.0
2020-04-02 12:50:00,47.98,48.03,47.97,48.0,29409.0,43.6344,43.6799,43.6253,43.6526,29409.0
2020-04-02 12:55:00,47.99,47.99,47.87,47.96,32267.0,43.6435,43.6435,43.5344,43.6162,32267.0
2020-04-02 13:00:00,47.96,48.05,47.93,47.97,49893.0,43.6162,43.6981,43.5889,43.6253,49893.0
2020-04-02 13:05:00,47.97,47.97,47.88,47.92,28225.0,43.6253,43.6253,43.5434,43.5798,28225.0
2020-04-02 13:10:00,47.9,47.93,47.85,47.86,44935.0,43.5616,43.5889,43.5162,43.5253,44935.0
2020-04-02 13:15:00,47.85,47.88,47.81,47.83,21790.0,43.5162,43.5434,43.4798,43.498,21790.0
2020-04-02 13:20:00,47.82,47.86,47.76,47.8,32581.0,43.4889,43.5253,43.4343,43.4707,32581.0
2020-04-02 13:25:00,47.82,47.82,47.58,47.6,23873.0,43.4889,43.4889,43.2706,43.2888,23873.0
2020-04-02 13:30:00,47.61,47.62,47.53,47.57,24072.0,43.2979,43.307,43.2251,43.2615,24072.0
2020-04-02 13:35:00,47.59,47.63,47.54,47.57,35543.0,43.2797,43.3161,43.2342,43.2615,35543.0
2020-04-02 13:40:00,47.57,47.66,47.56,47.65,22413.0,43.2615,43.3434,43.2524,43.3343,22413.0
2020-04-02 13:45:00,47.64,47.68,47.59,47.64,17951.0,43.3252,43.3616,43.2797,43.3252,17951.0
2020-04-02 13:50:00,47.65,47.69,47.62,47.65,27047.0,43.3343,43.3707,43.307,43.3343,27047.0
2020-04-02 13:55:00,47.64,47.65,47.54,47.55,21269.0,43.3252,43.3343,43.2342,43.2433,21269.0
2020-04-02 14:00:00,47.55,47.55,47.31,47.37,27933.0,43.2433,43.2433,43.0251,43.0796,27933.0
2020-04-02 14:05:00,47.38,47.4,47.33,47.34,21511.0,43.0887,43.1069,43.0433,43.0524,21511.0
2020-04-02 14:10:00,47.34,47.49,47.28,47.48,23620.0,43.0524,43.1888,42.9978,43.1797,23620.0
2020-04-02 14:15:00,47.47,47.49,47.32,47.32,37173.0,43.1706,43.1888,43.0342,43.0342,37173.0
2020-04-02 14:20:00,47.33,47.46,47.32,47.35,26171.0,43.0433,43.1615,43.0342,43.0615,26171.0
2020-04-02 14:25:00,47.36,47.57,47.35,47.56,42427.0,43.0705,43.2615,43.0615,43.2524,42427.0
2020-04-02 14:30:00,47.54,47.54,47.42,47.47,31926.0,43.2342,43.2342,43.1251,43.1706,31926.0
2020-04-02 14:35:00,47.48,47.63,47.48,47.6,32008.0,43.1797,43.3161,43.1797,43.2888,32008.0
2020-04-02 14:40:00,47.61,47.61,47.47,47.48,24904.0,43.2979,43.2979,43.1706,43.1797,24904.0
2020-04-02 14:45:00,47.48,47.61,47.48,47.53,58477.0,43.1797,43.2979,43.1797,43.2251,58477.0
2020-04-02 14:50:00,47.53,47.72,47.5,47.65,59035.0,43.2251,43.3979,43.1979,43.3343,59035.0
2020-04-02 14:55:00,47.65,47.76,47.63,47.74,31095.0,43.3343,43.4343,43.3161,43.4161,31095.0
2020-04-02 15:00:00,47.76,47.81,47.69,47.78,35774.0,43.4343,43.4798,43.3707,43.4525,35774.0
2020-04-02 15:05:00,47.78,47.9,47.7,47.89,28861.0,43.4525,43.5616,43.3798,43.5525,28861.0
2020-04-02 15:10:00,47.88,47.95,47.83,47.86,44414.0,43.5434,43.6071,43.498,43.5253,44414.0
2020-04-02 15:15:00,47.86,48.05,47.86,48.04,50079.0,43.5253,43.6981,43.5253,43.689,50079.0
2020-04-02 15:20:00,48.04,48.05,47.94,47.95,58900.0,43.689,43.6981,43.598,43.6071,58900.0
2020-04-02 15:25:00,47.96,48.0,47.92,47.99,57448.0,43.6162,43.6526,43.5798,43.6435,57448.0
2020-04-02 15:30:00,47.99,48.09,47.9,47.95,127220.0,43.6435,43.7344,43.5616,43.6071,127220.0
2020-04-02 15:35:00,47.96,47.98,47.8,47.8,91382.0,43.6162,43.6344,43.4707,43.4707,91382.0
2020-04-02 15:40:00,47.8,48.02,47.79,48.01,114445.0,43.4707,43.6708,43.4616,43.6617,114445.0
2020-04-02 15:45:00,48.01,48.07,47.86,47.94,147926.0,43.6617,43.7162,43.5253,43.598,147926.0
2020-04-02 15:50:00,47.96,48.1,47.95,48.08,208910.0,43.6162,43.7435,43.6071,43.7253,208910.0
2020-04-02 15:55:00,48.07,48.22,48.02,48.13,270379.0,43.7162,43.8527,43.6708,43.7708,270379.0
2020-04-03 09:30:00,47.79,47.96,47.7,47.94,194314.0,43.4616,43.6162,43.3798,43.598,194314.0
2020-04-03 09:35:00,47.94,48.07,47.89,48.07,87238.0,43.598,43.7162,43.5525,43.7162,87238.0
2020-04-03 09:40:00,48.08,48.15,47.95,48.02,89766.0,43.7253,43.789,43.6071,43.6708,89766.0
2020-04-03 09:45:00,48.02,48.09,47.94,47.98,63390.0,43.6708,43.7344,43.598,43.6344,63390.0
2020-04-03 09:50:00,47.99,48.02,47.87,48.0,69205.0,43.6435,43.6708,43.5344,43.6526,69205.0
2020-04-03 09:55:00,48.01,48.03,47.92,47.94,39770.0,43.6617,43.6799,43.5798,43.598,39770.0
2020-04-03 10:00:00,47.94,48.03,47.88,47.9,51089.0,43.598,43.6799,43.5434,43.5616,51089.0
2020-04-03 10:05:00,47.89,47.99,47.88,47.96,41225.0,43.5525,43.6435,43.5434,43.6162,41225.0
2020-04-03 10:10:00,47.96,47.96,47.86,47.89,48828.0,43.6162,43.6162,43.5253,43.5525,48828.0
2020-04-03 10:15:00,47.89,47.89,47.69,47.71,66244.0,43.5525,43.5525,43.3707,43.3888,66244.0
2020-04-03 10:20:00,47.72,47.74,47.62,47.7,38661.0,43.3979,43.4161,43.307,43.3798,38661.0
2020-04-03 10:25:00,47.71,47.77,47.67,47.71,35029.0,43.3888,43.4434,43.3525,43.3888,35029.0
2020-04-03 10:30:00,47.72,47.76,47.55,47.55,29648.0,43.3979,43.4343,43.2433,43.2433,29648.0
2020-04-03 10:35:00,47.54,47.62,47.47,47.5,30752.0,43.2342,43.307,43.1706,43.1979,30752.0
2020-04-03 10:40:00,47.5,47.52,47.4,47.52,141779.0,43.1979,43.2161,43.1069,43.2161,141779.0
2020-04-03 10:45:00,47.52,47.6,47.52,47.55,49481.0,43.2161,43.2888,43.2161,43.2433,49481.0
2020-04-03 10:50:00,47.53,47.54,47.43,47.45,81738.0,43.2251,43.2342,43.1342,43.1524,81738.0
2020-04-03 10:55:00,47.45,47.56,47.41,47.46,107054.0,43.1524,43.2524,43.116,43.1615,107054.0
2020-04-03 11:00:00,47.46,47.53,47.41,47.43,56107.0,43.1615,43.2251,43.116,43.1342,56107.0
2020-04-03 11:05:00,47.43,47.47,47.4,47.47,58356.0,43.1342,43.1706,43.1069,43.1706,58356.0
2020-04-03 11:10:00,47.47,47.51,47.35,47.36,52302.0,43.1706,43.207,43.0615,43.0705,52302.0
2020-04-03 11:15:00,47.36,47.45,47.34,47.43,43338.0,43.0705,43.1524,43.0524,43.1342,43338.0
2020-04-03 11:20:00,47.43,47.47,47.36,47.36,37140.0,43.1342,43.1706,43.0705,43.0705,37140.0
2020-04-03 11:25:00,47.37,47.45,47.36,47.44,37633.0,43.0796,43.1524,43.0705,43.1433,37633.0
2020-04-03 11:30:00,47.43,47.48,47.35,47.47,54254.0,43.1342,43.1797,43.0615,43.1706,54254.0
2020-04-03 11:35:00,47.47,47.47,47.38,47.43,106323.0,43.1706,43.1706,43.0887,43.1342,106323.0
2020-04-03 11:40:00,47.44,47.46,47.28,47.29,58794.0,43.1433,43.1615,42.9978,43.0069,58794.0
2020-04-03 11:45:00,47.29,47.3,47.11,47.15,31958.0,43.0069,43.016,42.8432,42.8796,31958.0
2020-04-03 11:50:00,47.16,47.2,47.12,47.18,42528.0,42.8887,42.925,42.8523,42.9068,42528.0
2020-04-03 11:55:00,47.19,47.29,47.18,47.18,37608.0,42.9159,43.0069,42.9068,42.9068,37608.0
2020-04-03 12:00:00,47.18,47.25,47.14,47.21,44356.0,42.9068,42.9705,42.8705,42.9341,44356.0
2020-04-03 12:05:00,47.21,47.23,47.02,47.05,202098.0,42.9341,42.9523,42.7613,42.7886,202098.0
2020-04-03 12:10:00,47.05,47.11,47.03,47.08,26215.0,42.7886,42.8432,42.7704,42.8159,26215.0
2020-04-03 12:15:00,47.07,47.1,46.97,46.99,39456.0,42.8068,42.8341,42.7159,42.7341,39456.0
2020-04-03 12:20:00,46.98,47.04,46.96,46.97,38259.0,42.725,42.7795,42.7068,42.7159,38259.0
2020-04-03 12:25:00,46.97,46.99,46.84,46.88,181747.0,42.7159,42.7341,42.5976,42.634,181747.0
2020-04-03 12:30:00,46.88,46.94,46.82,46.86,61851.0,42.634,42.6886,42.5795,42.6158,61851.0
2020-04-03 12:35:00,46.86,46.97,46.85,46.97,55963.0,42.6158,42.7159,42.6067,42.7159,55963.0
2020-04-03 12:40:00,46.96,47.03,46.89,47.03,25662.0,42.7068,42.7704,42.6431,42.7704,25662.0
2020-04-03 12:45:00,47.03,47.08,46.93,46.95,20375.0,42.7704,42.8159,42.6795,42.6977,20375.0
2020-04-03 12:50:00,46.95,47.02,46.95,47.02,14648.0,42.6977,42.7613,42.6977,42.7613,14648.0
2020-04-03 12:55:00,47.02,47.1,47.01,47.08,20749.0,42.7613,42.8341,42.7522,42.8159,20749.0
2020-04-03 13:00:00,47.08,47.17,47.06,47.15,34578.0,42.8159,42.8978,42.7977,42.8796,34578.0
2020-04-03 13:05:00,47.15,47.22,47.14,47.21,24451.0,42.8796,42.9432,42.8705,42.9341,24451.0
2020-04-03 13:10:00,47.21,47.21,47.11,47.11,17504.0,42.9341,42.9341,42.8432,42.8432,17504.0
2020-04-03 13:15:00,47.12,47.24,47.11,47.2,30600.0,42.8523,42.9614,42.8432,42.925,30600.0
2020-04-03 13:20:00,47.21,47.22,47.15,47.15,13453.0,42.9341,42.9432,42.8796,42.8796,13453.0
2020-04-03 13:25:00,47.14,47.14,47.05,47.09,14729.0,42.8705,42.8705,42.7886,42.825,14729.0
2020-04-03 13:30:00,47.07,47.07,47.0,47.05,18621.0,42.8068,42.8068,42.7432,42.7886,18621.0
2020-04-03 13:35:00,47.07,47.08,46.97,47.0,22012.0,42.8068,42.8159,42.7159,42.7432,22012.0
2020-04-03 13:40:00,46.99,47.0,46.93,46.98,16386.0,42.7341,42.7432,42.6795,42.725,16386.0
2020-04-03 13:45:00,47.01,47.1,47.01,47.04,22836.0,42.7522,42.8341,42.7522,42.7795,22836.0
2020-04-03 13:50:00,47.03,47.05,46.92,46.99,23219.0,42.7704,42.7886,42.6704,42.7341,23219.0
2020-04-03 13:55:00,46.98,46.98,46.9,46.95,19023.0,42.725,42.725,42.6522,42.6977,19023.0
2020-04-03 14:00:00,46.95,46.97,46.85,46.89,32698.0,42.6977,42.7159,42.6067,42.6431,32698.0
2020-04-03 14:05:00,46.9,46.9,46.81,46.82,27589.0,42.6522,42.6522,42.5704,42.5795,27589.0
2020-04-03 14:10:00,46.82,46.84,46.78,46.83,50012.0,42.5795,42.5976,42.5431,42.5885,50012.0
2020-04-03 14:15:00,46.84,46.87,46.79,46.82,40492.0,42.5976,42.6249,42.5522,42.5795,40492.0
2020-04-03 14:20:00,46.83,46.93,46.83,46.89,19894.0,42.5885,42.6795,42.5885,42.6431,19894.0
2020-04-03 14:25:00,46.89,47.01,46.87,46.97,48079.0,42.6431,42.7522,42.6249,42.7159,48079.0
2020-04-03 14:30:00,46.98,46.98,46.88,46.94,35236.0,42.725,42.725,42.634,42.6886,35236.0
2020-04-03 14:35:00,46.94,46.95,46.89,46.91,41036.0,42.6886,42.6977,42.6431,42.6613,41036.0
2020-04-03 14:40:00,46.91,46.96,46.88,46.91,51503.0,42.6613,42.7068,42.634,42.6613,51503.0
2020-04-03 14:45:00,46.91,46.99,46.91,46.98,28354.0,42.6613,42.7341,42.6613,42.725,28354.0
2020-04-03 14:50:00,46.98,47.12,46.96,47.08,76575.0,42.725,42.8523,42.7068,42.8159,76575.0
2020-04-03 14:55:00,47.08,47.16,47.07,47.08,24664.0,42.8159,42.8887,42.8068,42.8159,24664.0
2020-04-03 15:00:00,47.08,47.14,47.0,47.02,27260.0,42.8159,42.8705,42.7432,42.7613,27260.0
2020-04-03 15:05:00,47.03,47.05,46.98,46.98,21524.0,42.7704,42.7886,42.725,42.725,21524.0
2020-04-03 15:10:00,46.98,47.04,46.96,47.01,35346.0,42.725,42.7795,42.7068,42.7522,35346.0
2020-04-03 15:15:00,46.99,47.06,46.98,47.01,95050.0,42.7341,42.7977,42.725,42.7522,95050.0
2020-04-03 15:20:00,47.01,47.05,46.91,46.94,52217.0,42.7522,42.7886,42.6613,42.6886,52217.0
2020-04-03 15:25:00,46.93,46.98,46.9,46.94,41193.0,42.6795,42.725,42.6522,42.6886,41193.0
2020-04-03 15:30:00,46.94,47.04,46.9,46.91,58536.0,42.6886,42.7795,42.6522,42.6613,58536.0
2020-04-03 15:35:00,46.91,47.03,46.88,46.9,113505.0,42.6613,42.7704,42.634,42.6522,113505.0
2020-04-03 15:40:00,46.9,46.91,46.78,46.8,102925.0,42.6522,42.6613,42.5431,42.5613,102925.0
2020-04-03 15:45:00,46.79,47.08,46.79,47.02,147576.0,42.5522,42.8159,42.5522,42.7613,147576.0
2020-04-03 15:50:00,47.02,47.18,46.95,47.1,135580.0,42.7613,42.9068,42.6977,42.8341,135580.0
2020-04-03 15:55:00,47.09,47.12,46.95,47.07,277211.0,42.825,42.8523,42.6977,42.8068,277211.0
2020-04-06 09:30:00,48.63,48.88,48.51,48.59,372947.0,44.2255,44.4529,44.1164,44.1891,372947.0
2020-04-06 09:35:00,48.58,48.76,48.56,48.76,94188.0,44.18,44.3437,44.1619,44.3437,94188.0
2020-04-06 09:40:00,48.77,48.91,48.69,48.83,139405.0,44.3528,44.4802,44.2801,44.4074,139405.0
2020-04-06 09:45:00,48.82,48.91,48.67,48.84,131425.0,44.3983,44.4802,44.2619,44.4165,131425.0
2020-04-06 09:50:00,48.86,49.11,48.83,49.09,79558.0,44.4347,44.662,44.4074,44.6439,79558.0
2020-04-06 09:55:00,49.09,49.16,48.98,49.14,82400.0,44.6439,44.7075,44.5438,44.6893,82400.0
2020-04-06 10:00:00,49.14,49.24,49.1,49.22,106575.0,44.6893,44.7803,44.653,44.7621,106575.0
2020-04-06 10:05:00,49.21,49.21,49.06,49.18,140203.0,44.753,44.753,44.6166,44.7257,140203.0
2020-04-06 10:10:00,49.18,49.21,49.1,49.12,100571.0,44.7257,44.753,44.653,44.6711,100571.0
2020-04-06 10:15:00,49.11,49.24,49.11,49.23,61021.0,44.662,44.7803,44.662,44.7712,61021.0
2020-04-06 10:20:00,49.23,49.38,49.21,49.35,116582.0,44.7712,44.9076,44.753,44.8803,116582.0
2020-04-06 10:25:00,49.36,49.37,49.19,49.2,83538.0,44.8894,44.8985,44.7348,44.7439,83538.0
2020-04-06 10:30:00,49.21,49.21,49.1,49.16,43238.0,44.753,44.753,44.653,44.7075,43238.0
2020-04-06 10:35:00,49.16,49.27,49.16,49.24,44510.0,44.7075,44.8076,44.7075,44.7803,44510.0
2020-04-06 10:40:00,49.24,49.27,49.06,49.07,47818.0,44.7803,44.8076,44.6166,44.6257,47818.0
2020-04-06 10:45:00,49.06,49.13,49.02,49.04,40613.0,44.6166,44.6802,44.5802,44.5984,40613.0
2020-04-06 10:50:00,49.05,49.16,49.0,49.11,61097.0,44.6075,44.7075,44.562,44.662,61097.0
2020-04-06 10:55:00,49.12,49.13,49.05,49.12,44601.0,44.6711,44.6802,44.6075,44.6711,44601.0
2020-04-06 11:00:00,49.12,49.21,49.08,49.21,35344.0,44.6711,44.753,44.6348,44.753,35344.0
2020-04-06 11:05:00,49.2,49.3,49.2,49.26,28469.0,44.7439,44.8348,44.7439,44.7985,28469.0
2020-04-06 11:10:00,49.26,49.31,49.22,49.24,30036.0,44.7985,44.8439,44.7621,44.7803,30036.0
2020-04-06 11:15:00,49.24,49.26,49.2,49.23,22845.0,44.7803,44.7985,44.7439,44.7712,22845.0
2020-04-06 11:20:00,49.22,49.22,49.13,49.15,30039.0,44.7621,44.7621,44.6802,44.6984,30039.0
2020-04-06 11:25:00,49.15,49.22,49.15,49.21,39224.0,44.6984,44.7621,44.6984,44.753,39224.0
2020-04-06 11:30:00,49.22,49.24,49.12,49.12,60119.0,44.7621,44.7803,44.6711,44.6711,60119.0
2020-04-06 11:35:00,49.11,49.13,48.97,49.07,96331.0,44.662,44.6802,44.5347,44.6257,96331.0
2020-04-06 11:40:00,49.08,49.14,49.06,49.1,38869.0,44.6348,44.6893,44.6166,44.653,38869.0
2020-04-06 11:45:00,49.1,49.25,49.09,49.2,51036.0,44.653,44.7894,44.6439,44.7439,51036.0
2020-04-06 11:50:00,49.19,49.28,49.17,49.28,45683.0,44.7348,44.8166,44.7166,44.8166,45683.0
2020-04-06 11:55:00,49.27,49.27,49.18,49.18,31975.0,44.8076,44.8076,44.7257,44.7257,31975.0
2020-04-06 12:00:00,49.19,49.24,49.16,49.22,31480.0,44.7348,44.7803,44.7075,44.7621,31480.0
2020-04-06 12:05:00,49.22,49.24,49.19,49.23,28624.0,44.7621,44.7803,44.7348,44.7712,28624.0
2020-04-06 12:10:00,49.23,49.28,49.19,49.27,31419.0,44.7712,44.8166,44.7348,44.8076,31419.0
2020-04-06 12:15:00,49.29,49.34,49.26,49.33,20477.0,44.8257,44.8712,44.7985,44.8621,20477.0
2020-04-06 12:20:00,49.34,49.47,49.34,49.46,35852.0,44.8712,44.9894,44.8712,44.9803,35852.0
2020-04-06 12:25:00,49.47,49.47,49.38,49.4,32423.0,44.9894,44.9894,44.9076,44.9258,32423.0
2020-04-06 12:30:00,49.4,49.44,49.35,49.43,40301.0,44.9258,44.9622,44.8803,44.9531,40301.0
2020-04-06 12:35:00,49.42,49.46,49.39,49.43,46191.0,44.944,44.9803,44.9167,44.9531,46191.0
2020-04-06 12:40:00,49.43,49.49,49.36,49.45,75830.0,44.9531,45.0076,44.8894,44.9713,75830.0
2020-04-06 12:45:00,49.46,49.49,49.42,49.46,56332.0,44.9803,45.0076,44.944,44.9803,56332.0
2020-04-06 12:50:00,49.45,49.46,49.34,49.39,107872.0,44.9713,44.9803,44.8712,44.9167,107872.0
2020-04-06 12:55:00,49.39,49.41,49.34,49.39,92376.0,44.9167,44.9349,44.8712,44.9167,92376.0
2020-04-06 13:00:00,49.39,49.42,49.32,49.33,43801.0,44.9167,44.944,44.853,44.8621,43801.0
2020-04-06 13:05:00,49.34,49.34,49.27,49.32,26377.0,44.8712,44.8712,44.8076,44.853,26377.0
2020-04-06 13:10:00,49.31,49.38,49.29,49.34,27760.0,44.8439,44.9076,44.8257,44.8712,27760.0
2020-04-06 13:15:00,49.34,49.46,49.32,49.46,58499.0,44.8712,44.9803,44.853,44.9803,58499.0
2020-04-06 13:20:00,49.47,49.52,49.46,49.5,30157.0,44.9894,45.0349,44.9803,45.0167,30157.0
2020-04-06 13:25:00,49.5,49.53,49.46,49.48,36899.0,45.0167,45.044,44.9803,44.9985,36899.0
2020-04-06 13:30:00,49.48,49.51,49.42,49.45,31839.0,44.9985,45.0258,44.944,44.9713,31839.0
2020-04-06 13:35:00,49.46,49.55,49.45,49.54,58665.0,44.9803,45.0622,44.9713,45.0531,58665.0
2020-04-06 13:40:00,49.55,49.7,49.54,49.68,65686.0,45.0622,45.1986,45.0531,45.1804,65686.0
2020-04-06 13:45:00,49.68,49.7,49.65,49.7,51630.0,45.1804,45.1986,45.1531,45.1986,51630.0
2020-04-06 13:50:00,49.7,49.74,49.66,49.67,134195.0,45.1986,45.235,45.1622,45.1713,134195.0
2020-04-06 13:55:00,49.66,49.68,49.64,49.65,37459.0,45.1622,45.1804,45.144,45.1531,37459.0
2020-04-06 14:00:00,49.65,49.65,49.55,49.57,30036.0,45.1531,45.1531,45.0622,45.0804,30036.0
2020-04-06 14:05:00,49.57,49.6,49.55,49.57,44313.0,45.0804,45.1077,45.0622,45.0804,44313.0
2020-04-06 14:10:00,49.57,49.57,49.5,49.53,31686.0,45.0804,45.0804,45.0167,45.044,31686.0
2020-04-06 14:15:00,49.53,49.57,49.5,49.55,30373.0,45.044,45.0804,45.0167,45.0622,30373.0
2020-04-06 14:20:00,49.57,49.58,49.46,49.58,30610.0,45.0804,45.0895,44.9803,45.0895,30610.0
2020-04-06 14:25:00,49.58,49.59,49.54,49.58,36594.0,45.0895,45.0986,45.0531,45.0895,36594.0
2020-04-06 14:30:00,49.58,49.61,49.54,49.59,39127.0,45.0895,45.1168,45.0531,45.0986,39127.0
2020-04-06 14:35:00,49.59,49.65,49.58,49.62,82601.0,45.0986,45.1531,45.0895,45.1259,82601.0
2020-04-06 14:40:00,49.62,49.65,49.59,49.62,57397.0,45.1259,45.1531,45.0986,45.1259,57397.0
2020-04-06 14:45:00,49.62,49.66,49.61,49.64,53131.0,45.1259,45.1622,45.1168,45.144,53131.0
2020-04-06 14:50:00,49.63,49.69,49.62,49.66,45296.0,45.1349,45.1895,45.1259,45.1622,45296.0
2020-04-06 14:55:00,49.66,49.71,49.65,49.7,41047.0,45.1622,45.2077,45.1531,45.1986,41047.0
2020-04-06 15:00:00,49.69,49.71,49.62,49.7,73274.0,45.1895,45.2077,45.1259,45.1986,73274.0
2020-04-06 15:05:00,49.7,49.8,49.7,49.8,53491.0,45.1986,45.2896,45.1986,45.2896,53491.0
2020-04-06 15:10:00,49.8,49.8,49.67,49.71,53888.0,45.2896,45.2896,45.1713,45.2077,53888.0
2020-04-06 15:15:00,49.72,49.75,49.62,49.65,55737.0,45.2168,45.2441,45.1259,45.1531,55737.0
2020-04-06 15:20:00,49.65,49.66,49.59,49.66,54590.0,45.1531,45.1622,45.0986,45.1622,54590.0
2020-04-06 15:25:00,49.66,49.7,49.62,49.7,68644.0,45.1622,45.1986,45.1259,45.1986,68644.0
2020-04-06 15:30:00,49.7,49.8,49.65,49.73,106040.0,45.1986,45.2896,45.1531,45.2259,106040.0
2020-04-06 15:35:00,49.74,49.8,49.71,49.79,108957.0,45.235,45.2896,45.2077,45.2805,108957.0
2020-04-06 15:40:00,49.79,49.8,49.7,49.79,135532.0,45.2805,45.2896,45.1986,45.2805,135532.0
2020-04-06 15:45:00,49.79,49.8,49.65,49.74,159416.0,45.2805,45.2896,45.1531,45.235,159416.0
2020-04-06 15:50:00,49.74,50.02,49.73,50.01,447615.0,45.235,45.4896,45.2259,45.4805,447615.0
2020-04-06 15:55:00,50.01,50.1,49.88,49.94,497960.0,45.4805,45.5624,45.3623,45.4169,497960.0
2020-04-07 09:30:00,51.29,51.32,50.9,51.02,292268.0,46.6446,46.6719,46.2899,46.3991,292268.0
2020-04-07 09:35:00,51.05,51.24,50.79,50.83,189945.0,46.4263,46.5991,46.1899,46.2263,189945.0
2020-04-07 09:40:00,50.84,50.92,50.79,50.88,88985.0,46.2354,46.3081,46.1899,46.2717,88985.0
2020-04-07 09:45:00,50.88,50.93,50.73,50.77,99796.0,46.2717,46.3172,46.1353,46.1717,99796.0
2020-04-07 09:50:00,50.77,51.0,50.71,50.96,74423.0,46.1717,46.3809,46.1171,46.3445,74423.0
2020-04-07 09:55:00,50.96,51.0,50.84,50.89,86168.0,46.3445,46.3809,46.2354,46.2808,86168.0
2020-04-07 10:00:00,50.91,50.99,50.68,50.76,85148.0,46.299,46.3718,46.0898,46.1626,85148.0
2020-04-07 10:05:00,50.76,50.84,50.52,50.52,69424.0,46.1626,46.2354,45.9443,45.9443,69424.0
2020-04-07 10:10:00,50.52,50.61,50.34,50.4,124612.0,45.9443,46.0262,45.7806,45.8352,124612.0
2020-04-07 10:15:00,50.41,50.44,50.24,50.39,76229.0,45.8443,45.8716,45.6897,45.8261,76229.0
2020-04-07 10:20:00,50.38,50.41,50.16,50.28,88622.0,45.817,45.8443,45.6169,45.7261,88622.0
2020-04-07 10:25:00,50.27,50.33,50.19,50.2,50363.0,45.717,45.7715,45.6442,45.6533,50363.0
2020-04-07 10:30:00,50.2,50.51,50.15,50.46,60092.0,45.6533,45.9352,45.6079,45.8898,60092.0
2020-04-07 10:35:00,50.46,50.5,50.37,50.44,49451.0,45.8898,45.9262,45.8079,45.8716,49451.0
2020-04-07 10:40:00,50.43,50.45,50.23,50.37,63586.0,45.8625,45.8807,45.6806,45.8079,63586.0
2020-04-07 10:45:00,50.37,50.45,50.17,50.2,68433.0,45.8079,45.8807,45.626,45.6533,68433.0
2020-04-07 10:50:00,50.2,50.21,50.01,50.04,60638.0,45.6533,45.6624,45.4805,45.5078,60638.0
2020-04-07 10:55:00,50.05,50.39,50.05,50.37,64594.0,45.5169,45.8261,45.5169,45.8079,64594.0
2020-04-07 11:00:00,50.36,50.37,50.25,50.31,72933.0,45.7988,45.8079,45.6988,45.7534,72933.0
2020-04-07 11:05:00,50.31,50.48,50.25,50.48,55499.0,45.7534,45.908,45.6988,45.908,55499.0
2020-04-07 11:10:00,50.48,50.55,50.45,50.53,61484.0,45.908,45.9716,45.8807,45.9534,61484.0
2020-04-07 11:15:00,50.54,50.67,50.53,50.66,59520.0,45.9625,46.0808,45.9534,46.0717,59520.0
2020-04-07 11:20:00,50.66,50.67,50.5,50.6,87201.0,46.0717,46.0808,45.9262,46.0171,87201.0
2020-04-07 11:25:00,50.6,50.67,50.53,50.64,38668.0,46.0171,46.0808,45.9534,46.0535,38668.0
2020-04-07 11:30:00,50.65,50.77,50.64,50.71,34271.0,46.0626,46.1717,46.0535,46.1171,34271.0
2020-04-07 11:35:00,50.71,50.77,50.69,50.74,27458.0,46.1171,46.1717,46.0989,46.1444,27458.0
2020-04-07 11:40:00,50.74,50.85,50.71,50.8,57602.0,46.1444,46.2445,46.1171,46.199,57602.0
2020-04-07 11:45:00,50.81,50.82,50.72,50.74,36433.0,46.2081,46.2172,46.1262,46.1444,36433.0
2020-04-07 11:50:00,50.72,50.74,50.64,50.7,23545.0,46.1262,46.1444,46.0535,46.108,23545.0
2020-04-07 11:55:00,50.69,50.73,50.61,50.69,33251.0,46.0989,46.1353,46.0262,46.0989,33251.0
2020-04-07 12:00:00,50.7,50.8,50.68,50.78,24485.0,46.108,46.199,46.0898,46.1808,24485.0
2020-04-07 12:05:00,50.8,50.95,50.8,50.95,47012.0,46.199,46.3354,46.199,46.3354,47012.0
2020-04-07 12:10:00,50.95,50.97,50.89,50.93,45448.0,46.3354,46.3536,46.2808,46.3172,45448.0
2020-04-07 12:15:00,50.93,51.08,50.93,50.98,62814.0,46.3172,46.4536,46.3172,46.3627,62814.0
2020-04-07 12:20:00,50.99,51.05,50.92,50.92,30422.0,46.3718,46.4263,46.3081,46.3081,30422.0
2020-04-07 12:25:00,50.92,51.01,50.9,51.0,35126.0,46.3081,46.39,46.2899,46.3809,35126.0
2020-04-07 12:30:00,51.0,51.02,50.89,50.9,31971.0,46.3809,46.3991,46.2808,46.2899,31971.0
2020-04-07 12:35:00,50.9,50.94,50.83,50.9,21626.0,46.2899,46.3263,46.2263,46.2899,21626.0
2020-04-07 12:40:00,50.89,50.97,50.88,50.91,35696.0,46.2808,46.3536,46.2717,46.299,35696.0
2020-04-07 12:45:00,50.91,51.01,50.87,50.97,45793.0,46.299,46.39,46.2626,46.3536,45793.0
2020-04-07 12:50:00,50.96,50.98,50.89,50.9,42332.0,46.3445,46.3627,46.2808,46.2899,42332.0
2020-04-07 12:55:00,50.89,50.98,50.88,50.91,30244.0,46.2808,46.3627,46.2717,46.299,30244.0
2020-04-07 13:00:00,50.92,50.96,50.89,50.9,29644.0,46.3081,46.3445,46.2808,46.2899,29644.0
2020-04-07 13:05:00,50.9,50.96,50.87,50.9,35002.0,46.2899,46.3445,46.2626,46.2899,35002.0
2020-04-07 13:10:00,50.9,51.02,50.84,50.98,48925.0,46.2899,46.3991,46.2354,46.3627,48925.0
2020-04-07 13:15:00,51.0,51.0,50.91,50.94,35078.0,46.3809,46.3809,46.299,46.3263,35078.0
2020-04-07 13:20:00,50.93,50.95,50.84,50.91,38119.0,46.3172,46.3354,46.2354,46.299,38119.0
2020-04-07 13:25:00,50.9,50.93,50.85,50.86,33285.0,46.2899,46.3172,46.2445,46.2535,33285.0
2020-04-07 13:30:00,50.86,50.87,50.75,50.75,39306.0,46.2535,46.2626,46.1535,46.1535,39306.0
2020-04-07 13:35:00,50.75,50.78,50.72,50.75,36811.0,46.1535,46.1808,46.1262,46.1535,36811.0
2020-04-07 13:40:00,50.75,50.84,50.73,50.77,47531.0,46.1535,46.2354,46.1353,46.1717,47531.0
2020-04-07 13:45:00,50.77,50.86,50.75,50.82,43021.0,46.1717,46.2535,46.1535,46.2172,43021.0
2020-04-07 13:50:00,50.81,50.81,50.63,50.69,40021.0,46.2081,46.2081,46.0444,46.0989,40021.0
2020-04-07 13:55:00,50.68,50.73,50.66,50.72,24708.0,46.0898,46.1353,46.0717,46.1262,24708.0
2020-04-07 14:00:00,50.72,50.8,50.7,50.77,31287.0,46.1262,46.199,46.108,46.1717,31287.0
2020-04-07 14:05:00,50.77,50.77,50.47,50.54,64570.0,46.1717,46.1717,45.8989,45.9625,64570.0
2020-04-07 14:10:00,50.55,50.69,50.54,50.64,42408.0,45.9716,46.0989,45.9625,46.0535,42408.0
2020-04-07 14:15:00,50.64,50.67,50.54,50.55,48019.0,46.0535,46.0808,45.9625,45.9716,48019.0
2020-04-07 14:20:00,50.57,50.69,50.53,50.62,53051.0,45.9898,46.0989,45.9534,46.0353,53051.0
2020-04-07 14:25:00,50.62,50.75,50.54,50.57,67148.0,46.0353,46.1535,45.9625,45.9898,67148.0
2020-04-07 14:30:00,50.56,50.62,50.5,50.51,25880.0,45.9807,46.0353,45.9262,45.9352,25880.0
2020-04-07 14:35:00,50.5,50.51,50.38,50.38,45477.0,45.9262,45.9352,45.817,45.817,45477.0
2020-04-07 14:40:00,50.38,50.38,50.15,50.18,102645.0,45.817,45.817,45.6079,45.6351,102645.0
2020-04-07 14:45:00,50.19,50.27,50.13,50.14,50512.0,45.6442,45.717,45.5897,45.5988,50512.0
2020-04-07 14:50:00,50.14,50.15,50.0,50.03,56480.0,45.5988,45.6079,45.4714,45.4987,56480.0
2020-04-07 14:55:00,50.03,50.1,49.98,50.04,39584.0,45.4987,45.5624,45.4532,45.5078,39584.0
2020-04-07 15:00:00,50.03,50.22,50.0,50.18,47698.0,45.4987,45.6715,45.4714,45.6351,47698.0
2020-04-07 15:05:00,50.16,50.25,50.07,50.21,54954.0,45.6169,45.6988,45.5351,45.6624,54954.0
2020-04-07 15:10:00,50.21,50.36,50.21,50.29,76710.0,45.6624,45.7988,45.6624,45.7352,76710.0
2020-04-07 15:15:00,50.3,50.34,50.08,50.11,59983.0,45.7443,45.7806,45.5442,45.5715,59983.0
2020-04-07 15:20:00,50.11,50.13,49.95,49.96,52752.0,45.5715,45.5897,45.426,45.4351,52752.0
2020-04-07 15:25:00,49.97,50.14,49.94,49.97,111249.0,45.4442,45.5988,45.4169,45.4442,111249.0
2020-04-07 15:30:00,49.99,50.12,49.93,50.07,79112.0,45.4623,45.5806,45.4078,45.5351,79112.0
2020-04-07 15:35:00,50.08,50.26,50.0,50.22,62899.0,45.5442,45.7079,45.4714,45.6715,62899.0
2020-04-07 15:40:00,50.23,50.32,50.19,50.23,67592.0,45.6806,45.7625,45.6442,45.6806,67592.0
2020-04-07 15:45:00,50.23,50.36,50.18,50.31,113720.0,45.6806,45.7988,45.6351,45.7534,113720.0
2020-04-07 15:50:00,50.33,50.34,49.71,49.98,263935.0,45.7715,45.7806,45.2077,45.4532,263935.0
2020-04-07 15:55:00,49.98,49.99,49.66,49.73,361538.0,45.4532,45.4623,45.1622,45.2259,361538.0
2020-04-08 09:30:00,50.21,50.5,50.06,50.23,141978.0,45.6624,45.9262,45.526,45.6806,141978.0
2020-04-08 09:35:00,50.23,50.27,49.92,50.11,60345.0,45.6806,45.717,45.3987,45.5715,60345.0
2020-04-08 09:40:00,50.13,50.17,49.87,49.91,131199.0,45.5897,45.626,45.3532,45.3896,131199.0
2020-04-08 09:45:00,49.92,50.0,49.81,49.84,103976.0,45.3987,45.4714,45.2986,45.3259,103976.0
2020-04-08 09:50:00,49.83,49.89,49.77,49.82,61035.0,45.3168,45.3714,45.2623,45.3077,61035.0
2020-04-08 09:55:00,49.82,49.83,49.68,49.72,36138.0,45.3077,45.3168,45.1804,45.2168,36138.0
2020-04-08 10:00:00,49.73,49.82,49.63,49.64,70259.0,45.2259,45.3077,45.1349,45.144,70259.0
2020-04-08 10:05:00,49.63,49.69,49.54,49.62,56278.0,45.1349,45.1895,45.0531,45.1259,56278.0
2020-04-08 10:10:00,49.61,49.67,49.54,49.64,94702.0,45.1168,45.1713,45.0531,45.144,94702.0
2020-04-08 10:15:00,49.64,49.74,49.61,49.73,44270.0,45.144,45.235,45.1168,45.2259,44270.0
2020-04-08 10:20:00,49.73,49.74,49.67,49.67,30404.0,45.2259,45.235,45.1713,45.1713,30404.0
2020-04-08 10:25:00,49.66,49.86,49.66,49.86,50705.0,45.1622,45.3441,45.1622,45.3441,50705.0
2020-04-08 10:30:00,49.87,49.97,49.83,49.95,57289.0,45.3532,45.4442,45.3168,45.426,57289.0
2020-04-08 10:35:00,49.95,49.96,49.89,49.91,45751.0,45.426,45.4351,45.3714,45.3896,45751.0
2020-04-08 10:40:00,49.92,49.98,49.84,49.93,43937.0,45.3987,45.4532,45.3259,45.4078,43937.0
2020-04-08 10:45:00,49.93,50.03,49.92,50.03,52690.0,45.4078,45.4987,45.3987,45.4987,52690.0
2020-04-08 10:50:00,50.03,50.12,50.03,50.06,40745.0,45.4987,45.5806,45.4987,45.526,40745.0
2020-04-08 10:55:00,50.06,50.13,50.01,50.13,54460.0,45.526,45.5897,45.4805,45.5897,54460.0
2020-04-08 11:00:00,50.13,50.19,50.09,50.09,51010.0,45.5897,45.6442,45.5533,45.5533,51010.0
2020-04-08 11:05:00,50.09,50.11,49.94,50.02,36788.0,45.5533,45.5715,45.4169,45.4896,36788.0
2020-04-08 11:10:00,50.03,50.26,50.03,50.22,44970.0,45.4987,45.7079,45.4987,45.6715,44970.0
2020-04-08 11:15:00,50.22,50.28,50.16,50.24,87366.0,45.6715,45.7261,45.6169,45.6897,87366.0
2020-04-08 11:20:00,50.24,50.35,50.24,50.28,44122.0,45.6897,45.7897,45.6897,45.7261,44122.0
2020-04-08 11:25:00,50.27,50.38,50.27,50.36,51198.0,45.717,45.817,45.717,45.7988,51198.0
2020-04-08 11:30:00,50.36,50.43,50.33,50.43,76016.0,45.7988,45.8625,45.7715,45.8625,76016.0
2020-04-08 11:35:00,50.42,50.5,50.4,50.48,50765.0,45.8534,45.9262,45.8352,45.908,50765.0
2020-04-08 11:40:00,50.48,50.52,50.4,50.42,57839.0,45.908,45.9443,45.8352,45.8534,57839.0
2020-04-08 11:45:00,50.42,50.49,50.39,50.43,50362.0,45.8534,45.9171,45.8261,45.8625,50362.0
2020-04-08 11:50:00,50.43,50.43,50.34,50.34,67397.0,45.8625,45.8625,45.7806,45.7806,67397.0
2020-04-08 11:55:00,50.34,50.41,50.31,50.37,56344.0,45.7806,45.8443,45.7534,45.8079,56344.0
2020-04-08 12:00:00,50.38,50.39,50.3,50.31,103169.0,45.817,45.8261,45.7443,45.7534,103169.0
2020-04-08 12:05:00,50.31,50.43,50.31,50.41,51252.0,45.7534,45.8625,45.7534,45.8443,51252.0
2020-04-08 12:10:00,50.4,50.4,50.25,50.31,25432.0,45.8352,45.8352,45.6988,45.7534,25432.0
2020-04-08 12:15:00,50.32,50.38,50.31,50.38,27665.0,45.7625,45.817,45.7534,45.817,27665.0
2020-04-08 12:20:00,50.37,50.42,50.35,50.37,19443.0,45.8079,45.8534,45.7897,45.8079,19443.0
2020-04-08 12:25:00,50.37,50.37,50.28,50.32,27124.0,45.8079,45.8079,45.7261,45.7625,27124.0
2020-04-08 12:30:00,50.32,50.37,50.3,50.37,17287.0,45.7625,45.8079,45.7443,45.8079,17287.0
2020-04-08 12:35:00,50.38,50.44,50.29,50.44,40399.0,45.817,45.8716,45.7352,45.8716,40399.0
2020-04-08 12:40:00,50.43,50.5,50.38,50.39,68506.0,45.8625,45.9262,45.817,45.8261,68506.0
2020-04-08 12:45:00,50.4,50.48,50.38,50.42,39220.0,45.8352,45.908,45.817,45.8534,39220.0
2020-04-08 12:50:00,50.42,50.43,50.34,50.36,49330.0,45.8534,45.8625,45.7806,45.7988,49330.0
2020-04-08 12:55:00,50.36,50.41,50.31,50.37,43219.0,45.7988,45.8443,45.7534,45.8079,43219.0
2020-04-08 13:00:00,50.37,50.4,50.29,50.38,33777.0,45.8079,45.8352,45.7352,45.817,33777.0
2020-04-08 13:05:00,50.37,50.42,50.32,50.38,26283.0,45.8079,45.8534,45.7625,45.817,26283.0
2020-04-08 13:10:00,50.38,50.39,50.32,50.33,33792.0,45.817,45.8261,45.7625,45.7715,33792.0
2020-04-08 13:15:00,50.33,50.37,50.31,50.36,40833.0,45.7715,45.8079,45.7534,45.7988,40833.0
2020-04-08 13:20:00,50.36,50.39,50.31,50.35,79974.0,45.7988,45.8261,45.7534,45.7897,79974.0
2020-04-08 13:25:00,50.34,50.35,50.2,50.21,64248.0,45.7806,45.7897,45.6533,45.6624,64248.0
2020-04-08 13:30:00,50.21,50.22,50.07,50.09,79156.0,45.6624,45.6715,45.5351,45.5533,79156.0
2020-04-08 13:35:00,50.09,50.1,49.99,50.0,76121.0,45.5533,45.5624,45.4623,45.4714,76121.0
2020-04-08 13:40:00,50.0,50.07,50.0,50.06,131784.0,45.4714,45.5351,45.4714,45.526,131784.0
2020-04-08 13:45:00,50.06,50.11,50.03,50.03,76355.0,45.526,45.5715,45.4987,45.4987,76355.0
2020-04-08 13:50:00,50.04,50.08,50.02,50.08,39336.0,45.5078,45.5442,45.4896,45.5442,39336.0
2020-04-08 13:55:00,50.08,50.12,50.0,50.06,63396.0,45.5442,45.5806,45.4714,45.526,63396.0
2020-04-08 14:00:00,50.1,50.19,50.09,50.16,30950.0,45.5624,45.6442,45.5533,45.6169,30950.0
2020-04-08 14:05:00,50.16,50.24,50.14,50.24,23431.0,45.6169,45.6897,45.5988,45.6897,23431.0
2020-04-08 14:10:00,50.23,50.27,50.23,50.25,31627.0,45.6806,45.717,45.6806,45.6988,31627.0
2020-04-08 14:15:00,50.25,50.3,50.25,50.28,32996.0,45.6988,45.7443,45.6988,45.7261,32996.0
2020-04-08 14:20:00,50.28,50.37,50.23,50.36,46984.0,45.7261,45.8079,45.6806,45.7988,46984.0
2020-04-08 14:25:00,50.36,50.37,50.31,50.34,26356.0,45.7988,45.8079,45.7534,45.7806,26356.0
2020-04-08 14:30:00,50.34,50.41,50.33,50.35,53946.0,45.7806,45.8443,45.7715,45.7897,53946.0
2020-04-08 14:35:00,50.35,50.42,50.3,50.41,60547.0,45.7897,45.8534,45.7443,45.8443,60547.0
2020-04-08 14:40:00,50.41,50.45,50.4,50.4,41793.0,45.8443,45.8807,45.8352,45.8352,41793.0
2020-04-08 14:45:00,50.4,50.46,50.34,50.38,31790.0,45.8352,45.8898,45.7806,45.817,31790.0
2020-04-08 14:50:00,50.38,50.46,50.38,50.45,31844.0,45.817,45.8898,45.817,45.8807,31844.0
2020-04-08 14:55:00,50.46,50.49,50.43,50.46,33523.0,45.8898,45.9171,45.8625,45.8898,33523.0
2020-04-08 15:00:00,50.46,50.51,50.43,50.51,49584.0,45.8898,45.9352,45.8625,45.9352,49584.0
2020-04-08 15:05:00,50.51,50.57,50.49,50.55,37568.0,45.9352,45.9898,45.9171,45.9716,37568.0
2020-04-08 15:10:00,50.55,50.6,50.49,50.56,124485.0,45.9716,46.0171,45.9171,45.9807,124485.0
2020-04-08 15:15:00,50.56,50.59,50.5,50.55,46853.0,45.9807,46.008,45.9262,45.9716,46853.0
2020-04-08 15:20:00,50.55,50.55,50.32,50.34,69865.0,45.9716,45.9716,45.7625,45.7806,69865.0
2020-04-08 15:25:00,50.35,50.49,50.34,50.47,53187.0,45.7897,45.9171,45.7806,45.8989,53187.0
2020-04-08 15:30:00,50.48,50.6,50.45,50.48,79992.0,45.908,46.0171,45.8807,45.908,79992.0
2020-04-08 15:35:00,50.48,50.5,50.32,50.37,82754.0,45.908,45.9262,45.7625,45.8079,82754.0
2020-04-08 15:40:00,50.37,50.39,50.21,50.38,220538.0,45.8079,45.8261,45.6624,45.817,220538.0
2020-04-08 15:45:00,50.38,50.39,50.25,50.27,155561.0,45.817,45.8261,45.6988,45.717,155561.0
2020-04-08 15:50:00,50.27,50.37,50.18,50.34,276078.0,45.717,45.8079,45.6351,45.7806,276078.0
2020-04-08 15:55:00,50.34,50.36,50.2,50.27,313294.0,45.7806,45.7988,45.6533,45.717,313294.0
2020-04-09 09:30:00,50.28,50.49,50.11,50.24,304289.0,45.7261,45.9171,45.5715,45.6897,304289.0
2020-04-09 09:35:00,50.25,50.42,50.23,50.4,229113.0,45.6988,45.8534,45.6806,45.8352,229113.0
2020-04-09 09:40:00,50.41,50.63,50.38,50.61,151015.0,45.8443,46.0444,45.817,46.0262,151015.0
2020-04-09 09:45:00,50.6,50.66,50.47,50.6,128518.0,46.0171,46.0717,45.8989,46.0171,128518.0
2020-04-09 09:50:00,50.58,50.61,50.34,50.48,71272.0,45.9989,46.0262,45.7806,45.908,71272.0
2020-04-09 09:55:00,50.48,50.59,50.48,50.54,137814.0,45.908,46.008,45.908,45.9625,137814.0
2020-04-09 10:00:00,50.52,50.54,50.3,50.3,57590.0,45.9443,45.9625,45.7443,45.7443,57590.0
2020-04-09 10:05:00,50.3,50.31,49.91,49.93,152627.0,45.7443,45.7534,45.3896,45.4078,152627.0
2020-04-09 10:10:00,49.92,50.06,49.88,49.92,84738.0,45.3987,45.526,45.3623,45.3987,84738.0
2020-04-09 10:15:00,49.93,49.95,49.67,49.71,92032.0,45.4078,45.426,45.1713,45.2077,92032.0
2020-04-09 10:20:00,49.72,49.82,49.66,49.79,74888.0,45.2168,45.3077,45.1622,45.2805,74888.0
2020-04-09 10:25:00,49.79,50.0,49.79,49.99,43163.0,45.2805,45.4714,45.2805,45.4623,43163.0
2020-04-09 10:30:00,50.0,50.05,49.83,50.05,52833.0,45.4714,45.5169,45.3168,45.5169,52833.0
2020-04-09 10:35:00,50.06,50.06,49.93,49.94,53240.0,45.526,45.526,45.4078,45.4169,53240.0
2020-04-09 10:40:00,49.94,50.03,49.87,50.02,69784.0,45.4169,45.4987,45.3532,45.4896,69784.0
2020-04-09 10:45:00,50.03,50.08,49.98,50.01,44778.0,45.4987,45.5442,45.4532,45.4805,44778.0
2020-04-09 10:50:00,50.01,50.03,49.87,49.91,48998.0,45.4805,45.4987,45.3532,45.3896,48998.0
2020-04-09 10:55:00,49.91,50.12,49.9,50.09,44767.0,45.3896,45.5806,45.3805,45.5533,44767.0
2020-04-09 11:00:00,50.09,50.11,49.9,49.91,153020.0,45.5533,45.5715,45.3805,45.3896,153020.0
2020-04-09 11:05:00,49.92,49.94,49.79,49.9,84306.0,45.3987,45.4169,45.2805,45.3805,84306.0
2020-04-09 11:10:00,49.9,49.95,49.79,49.84,157281.0,45.3805,45.426,45.2805,45.3259,157281.0
2020-04-09 11:15:00,49.84,49.92,49.78,49.91,52362.0,45.3259,45.3987,45.2714,45.3896,52362.0
2020-04-09 11:20:00,49.92,49.93,49.77,49.79,92188.0,45.3987,45.4078,45.2623,45.2805,92188.0
2020-04-09 11:25:00,49.79,49.89,49.76,49.87,58003.0,45.2805,45.3714,45.2532,45.3532,58003.0
2020-04-09 11:30:00,49.87,49.87,49.77,49.8,93301.0,45.3532,45.3532,45.2623,45.2896,93301.0
2020-04-09 11:35:00,49.81,50.07,49.8,50.07,46798.0,45.2986,45.5351,45.2896,45.5351,46798.0
2020-04-09 11:40:00,50.08,50.18,50.08,50.15,53375.0,45.5442,45.6351,45.5442,45.6079,53375.0
2020-04-09 11:45:00,50.16,50.24,50.12,50.21,37656.0,45.6169,45.6897,45.5806,45.6624,37656.0
2020-04-09 11:50:00,50.21,50.23,50.13,50.17,35790.0,45.6624,45.6806,45.5897,45.626,35790.0
2020-04-09 11:55:00,50.16,50.21,50.13,50.21,19287.0,45.6169,45.6624,45.5897,45.6624,19287.0
2020-04-09 12:00:00,50.21,50.24,50.16,50.23,21468.0,45.6624,45.6897,45.6169,45.6806,21468.0
2020-04-09 12:05:00,50.22,50.24,50.18,50.22,37812.0,45.6715,45.6897,45.6351,45.6715,37812.0
2020-04-09 12:10:00,50.22,50.22,50.13,50.2,22684.0,45.6715,45.6715,45.5897,45.6533,22684.0
2020-04-09 12:15:00,50.19,50.27,50.17,50.27,35506.0,45.6442,45.717,45.626,45.717,35506.0
2020-04-09 12:20:00,50.27,50.27,50.23,50.25,28462.0,45.717,45.717,45.6806,45.6988,28462.0
2020-04-09 12:25:00,50.26,50.27,50.17,50.19,40003.0,45.7079,45.717,45.626,45.6442,40003.0
2020-04-09 12:30:00,50.2,50.23,50.16,50.16,27430.0,45.6533,45.6806,45.6169,45.6169,27430.0
2020-04-09 12:35:00,50.17,50.17,50.09,50.14,27369.0,45.626,45.626,45.5533,45.5988,27369.0
2020-04-09 12:40:00,50.14,50.19,50.11,50.19,24385.0,45.5988,45.6442,45.5715,45.6442,24385.0
2020-04-09 12:45:00,50.18,50.22,50.15,50.19,50294.0,45.6351,45.6715,45.6079,45.6442,50294.0
2020-04-09 12:50:00,50.19,50.27,50.19,50.2,86767.0,45.6442,45.717,45.6442,45.6533,86767.0
2020-04-09 12:55:00,50.19,50.36,50.16,50.32,42495.0,45.6442,45.7988,45.6169,45.7625,42495.0
2020-04-09 13:00:00,50.33,50.34,50.27,50.28,23284.0,45.7715,45.7806,45.717,45.7261,23284.0
2020-04-09 13:05:00,50.28,50.34,50.27,50.33,16668.0,45.7261,45.7806,45.717,45.7715,16668.0
2020-04-09 13:10:00,50.34,50.34,50.24,50.33,25256.0,45.7806,45.7806,45.6897,45.7715,25256.0
2020-04-09 13:15:00,50.33,50.37,50.28,50.34,29048.0,45.7715,45.8079,45.7261,45.7806,29048.0
2020-04-09 13:20:00,50.35,50.36,50.27,50.29,27290.0,45.7897,45.7988,45.717,45.7352,27290.0
2020-04-09 13:25:00,50.28,50.28,50.18,50.24,45730.0,45.7261,45.7261,45.6351,45.6897,45730.0
2020-04-09 13:30:00,50.24,50.28,50.18,50.19,33607.0,45.6897,45.7261,45.6351,45.6442,33607.0
2020-04-09 13:35:00,50.19,50.21,50.1,50.12,41970.0,45.6442,45.6624,45.5624,45.5806,41970.0
2020-04-09 13:40:00,50.11,50.22,50.11,50.21,28957.0,45.5715,45.6715,45.5715,45.6624,28957.0
2020-04-09 13:45:00,50.21,50.22,50.05,50.07,43474.0,45.6624,45.6715,45.5169,45.5351,43474.0
2020-04-09 13:50:00,50.07,50.12,50.02,50.03,33846.0,45.5351,45.5806,45.4896,45.4987,33846.0
2020-04-09 13:55:00,50.03,50.07,50.0,50.07,28139.0,45.4987,45.5351,45.4714,45.5351,28139.0
2020-04-09 14:00:00,50.06,50.08,49.96,49.97,39845.0,45.526,45.5442,45.4351,45.4442,39845.0
2020-04-09 14:05:00,49.97,49.99,49.86,49.88,40936.0,45.4442,45.4623,45.3441,45.3623,40936.0
2020-04-09 14:10:00,49.89,49.96,49.88,49.93,35819.0,45.3714,45.4351,45.3623,45.4078,35819.0
2020-04-09 14:15:00,49.92,49.93,49.6,49.6,174099.0,45.3987,45.4078,45.1077,45.1077,174099.0
2020-04-09 14:20:00,49.61,49.64,49.45,49.48,151708.0,45.1168,45.144,44.9713,44.9985,151708.0
2020-04-09 14:25:00,49.48,49.61,49.46,49.52,50980.0,44.9985,45.1168,44.9803,45.0349,50980.0
2020-04-09 14:30:00,49.51,49.63,49.44,49.49,61314.0,45.0258,45.1349,44.9622,45.0076,61314.0
2020-04-09 14:35:00,49.48,49.52,49.31,49.33,177183.0,44.9985,45.0349,44.8439,44.8621,177183.0
2020-04-09 14:40:00,49.33,49.36,49.15,49.23,256139.0,44.8621,44.8894,44.6984,44.7712,256139.0
2020-04-09 14:45:00,49.23,49.24,49.0,49.01,227547.0,44.7712,44.7803,44.562,44.5711,227547.0
2020-04-09 14:50:00,49.02,49.06,48.82,48.84,191810.0,44.5802,44.6166,44.3983,44.4165,191810.0
2020-04-09 14:55:00,48.84,48.96,48.75,48.78,439773.0,44.4165,44.5256,44.3347,44.3619,439773.0
2020-04-09 15:00:00,48.78,48.88,48.61,48.62,413682.0,44.3619,44.4529,44.2073,44.2164,413682.0
2020-04-09 15:05:00,48.62,48.75,48.56,48.69,402722.0,44.2164,44.3347,44.1619,44.2801,402722.0
2020-04-09 15:10:00,48.69,48.73,48.59,48.62,347213.0,44.2801,44.3165,44.1891,44.2164,347213.0
2020-04-09 15:15:00,48.62,48.66,48.56,48.58,214915.0,44.2164,44.2528,44.1619,44.18,214915.0
2020-04-09 15:20:00,48.58,48.59,48.42,48.43,241745.0,44.18,44.1891,44.0345,44.0436,241745.0
2020-04-09 15:25:00,48.43,48.45,48.27,48.33,453692.0,44.0436,44.0618,43.8981,43.9527,453692.0
2020-04-09 15:30:00,48.33,48.39,48.21,48.22,440024.0,43.9527,44.0073,43.8436,43.8527,440024.0
2020-04-09 15:35:00,48.22,48.22,48.07,48.11,625011.0,43.8527,43.8527,43.7162,43.7526,625011.0
2020-04-09 15:40:00,48.1,48.11,47.98,48.01,564752.0,43.7435,43.7526,43.6344,43.6617,564752.0
2020-04-09 15:45:00,48.0,48.02,47.81,47.81,435693.0,43.6526,43.6708,43.4798,43.4798,435693.0
2020-04-09 15:50:00,47.8,48.26,47.73,48.2,530379.0,43.4707,43.889,43.407,43.8345,530379.0
2020-04-09 15:55:00,48.2,48.53,48.2,48.35,522023.0,43.8345,44.1346,43.8345,43.9709,522023.0
2020-04-13 09:30:00,48.74,49.09,48.47,48.6,365908.0,44.3256,44.6439,44.08,44.1982,365908.0
2020-04-13 09:35:00,48.59,48.85,48.58,48.7,391154.0,44.1891,44.4256,44.18,44.2892,391154.0
2020-04-13 09:40:00,48.71,48.75,48.44,48.55,200986.0,44.2983,44.3347,44.0527,44.1528,200986.0
2020-04-13 09:45:00,48.55,48.57,48.38,48.45,105236.0,44.1528,44.171,43.9982,44.0618,105236.0
2020-04-13 09:50:00,48.46,48.54,48.44,48.51,133872.0,44.0709,44.1437,44.0527,44.1164,133872.0
2020-04-13 09:55:00,48.51,48.62,48.47,48.5,109842.0,44.1164,44.2164,44.08,44.1073,109842.0
2020-04-13 10:00:00,48.51,48.7,48.5,48.68,179849.0,44.1164,44.2892,44.1073,44.271,179849.0
2020-04-13 10:05:00,48.68,48.74,48.59,48.63,78189.0,44.271,44.3256,44.1891,44.2255,78189.0
2020-04-13 10:10:00,48.63,48.73,48.61,48.63,62523.0,44.2255,44.3165,44.2073,44.2255,62523.0
2020-04-13 10:15:00,48.62,48.63,48.4,48.43,88474.0,44.2164,44.2255,44.0164,44.0436,88474.0
2020-04-13 10:20:00,48.43,48.52,48.33,48.41,113381.0,44.0436,44.1255,43.9527,44.0254,113381.0
2020-04-13 10:25:00,48.41,48.51,48.4,48.47,69384.0,44.0254,44.1164,44.0164,44.08,69384.0
2020-04-13 10:30:00,48.48,48.52,48.41,48.49,155993.0,44.0891,44.1255,44.0254,44.0982,155993.0
2020-04-13 10:35:00,48.49,48.5,48.28,48.33,95720.0,44.0982,44.1073,43.9072,43.9527,95720.0
2020-04-13 10:40:00,48.33,48.4,48.32,48.33,49037.0,43.9527,44.0164,43.9436,43.9527,49037.0
2020-04-13 10:45:00,48.33,48.43,48.33,48.34,102877.0,43.9527,44.0436,43.9527,43.9618,102877.0
2020-04-13 10:50:00,48.34,48.38,48.19,48.2,124108.0,43.9618,43.9982,43.8254,43.8345,124108.0
2020-04-13 10:55:00,48.2,48.34,48.2,48.3,91557.0,43.8345,43.9618,43.8345,43.9254,91557.0
2020-04-13 11:00:00,48.3,48.31,48.21,48.3,62162.0,43.9254,43.9345,43.8436,43.9254,62162.0
2020-04-13 11:05:00,48.29,48.29,48.15,48.19,50202.0,43.9163,43.9163,43.789,43.8254,50202.0
2020-04-13 11:10:00,48.19,48.24,48.16,48.23,78711.0,43.8254,43.8708,43.7981,43.8617,78711.0
2020-04-13 11:15:00,48.22,48.24,48.18,48.21,53598.0,43.8527,43.8708,43.8163,43.8436,53598.0
2020-04-13 11:20:00,48.21,48.3,48.19,48.29,51037.0,43.8436,43.9254,43.8254,43.9163,51037.0
2020-04-13 11:25:00,48.28,48.37,48.27,48.36,127205.0,43.9072,43.9891,43.8981,43.98,127205.0
2020-04-13 11:30:00,48.36,48.36,48.16,48.18,54592.0,43.98,43.98,43.7981,43.8163,54592.0
2020-04-13 11:35:00,48.18,48.21,48.15,48.16,57656.0,43.8163,43.8436,43.789,43.7981,57656.0
2020-04-13 11:40:00,48.17,48.19,48.1,48.19,57278.0,43.8072,43.8254,43.7435,43.8254,57278.0
2020-04-13 11:45:00,48.2,48.29,48.19,48.24,112968.0,43.8345,43.9163,43.8254,43.8708,112968.0
2020-04-13 11:50:00,48.24,48.27,48.16,48.24,100967.0,43.8708,43.8981,43.7981,43.8708,100967.0
2020-04-13 11:55:00,48.24,48.29,48.21,48.22,57909.0,43.8708,43.9163,43.8436,43.8527,57909.0
2020-04-13 12:00:00,48.22,48.24,48.16,48.23,113813.0,43.8527,43.8708,43.7981,43.8617,113813.0
2020-04-13 12:05:00,48.23,48.23,48.14,48.14,96345.0,43.8617,43.8617,43.7799,43.7799,96345.0
2020-04-13 12:10:00,48.16,48.22,48.12,48.21,73307.0,43.7981,43.8527,43.7617,43.8436,73307.0
2020-04-13 12:15:00,48.21,48.22,48.14,48.14,94295.0,43.8436,43.8527,43.7799,43.7799,94295.0
2020-04-13 12:20:00,48.15,48.31,48.14,48.31,109551.0,43.789,43.9345,43.7799,43.9345,109551.0
2020-04-13 12:25:00,48.32,48.36,48.22,48.25,38583.0,43.9436,43.98,43.8527,43.8799,38583.0
2020-04-13 12:30:00,48.25,48.27,48.1,48.12,69728.0,43.8799,43.8981,43.7435,43.7617,69728.0
2020-04-13 12:35:00,48.13,48.15,48.06,48.08,57490.0,43.7708,43.789,43.7071,43.7253,57490.0
2020-04-13 12:40:00,48.09,48.16,48.06,48.15,41153.0,43.7344,43.7981,43.7071,43.789,41153.0
2020-04-13 12:45:00,48.14,48.22,48.1,48.1,53900.0,43.7799,43.8527,43.7435,43.7435,53900.0
2020-04-13 12:50:00,48.1,48.12,48.0,48.01,62811.0,43.7435,43.7617,43.6526,43.6617,62811.0
2020-04-13 12:55:00,48.01,48.03,47.97,48.0,153116.0,43.6617,43.6799,43.6253,43.6526,153116.0
2020-04-13 13:00:00,47.99,48.0,47.96,47.98,44746.0,43.6435,43.6526,43.6162,43.6344,44746.0
2020-04-13 13:05:00,47.98,48.08,47.97,48.08,165821.0,43.6344,43.7253,43.6253,43.7253,165821.0
2020-04-13 13:10:00,48.08,48.09,47.99,48.0,68324.0,43.7253,43.7344,43.6435,43.6526,68324.0
2020-04-13 13:15:00,48.0,48.06,47.97,48.05,78110.0,43.6526,43.7071,43.6253,43.6981,78110.0
2020-04-13 13:20:00,48.05,48.06,47.99,48.0,47223.0,43.6981,43.7071,43.6435,43.6526,47223.0
2020-04-13 13:25:00,48.0,48.04,47.99,48.02,71125.0,43.6526,43.689,43.6435,43.6708,71125.0
2020-04-13 13:30:00,48.02,48.06,48.0,48.05,55084.0,43.6708,43.7071,43.6526,43.6981,55084.0
2020-04-13 13:35:00,48.05,48.1,48.02,48.1,44545.0,43.6981,43.7435,43.6708,43.7435,44545.0
2020-04-13 13:40:00,48.09,48.16,48.09,48.14,49410.0,43.7344,43.7981,43.7344,43.7799,49410.0
2020-04-13 13:45:00,48.14,48.17,48.11,48.12,102647.0,43.7799,43.8072,43.7526,43.7617,102647.0
2020-04-13 13:50:00,48.12,48.26,48.11,48.26,51763.0,43.7617,43.889,43.7526,43.889,51763.0
2020-04-13 13:55:00,48.28,48.31,48.24,48.26,69528.0,43.9072,43.9345,43.8708,43.889,69528.0
2020-04-13 14:00:00,48.25,48.32,48.22,48.32,45740.0,43.8799,43.9436,43.8527,43.9436,45740.0
2020-04-13 14:05:00,48.32,48.32,48.24,48.26,75884.0,43.9436,43.9436,43.8708,43.889,75884.0
2020-04-13 14:10:00,48.27,48.28,48.2,48.23,40008.0,43.8981,43.9072,43.8345,43.8617,40008.0
2020-04-13 14:15:00,48.22,48.29,48.2,48.28,64308.0,43.8527,43.9163,43.8345,43.9072,64308.0
2020-04-13 14:20:00,48.28,48.28,48.22,48.25,37723.0,43.9072,43.9072,43.8527,43.8799,37723.0
2020-04-13 14:25:00,48.25,48.29,48.21,48.29,57332.0,43.8799,43.9163,43.8436,43.9163,57332.0
2020-04-13 14:30:00,48.3,48.38,48.29,48.36,127903.0,43.9254,43.9982,43.9163,43.98,127903.0
2020-04-13 14:35:00,48.35,48.38,48.33,48.38,60561.0,43.9709,43.9982,43.9527,43.9982,60561.0
2020-04-13 14:40:00,48.38,48.41,48.35,48.39,86796.0,43.9982,44.0254,43.9709,44.0073,86796.0
2020-04-13 14:45:00,48.38,48.55,48.38,48.48,97035.0,43.9982,44.1528,43.9982,44.0891,97035.0
2020-04-13 14:50:00,48.47,48.51,48.45,48.49,100809.0,44.08,44.1164,44.0618,44.0982,100809.0
2020-04-13 14:55:00,48.49,48.6,48.46,48.57,75767.0,44.0982,44.1982,44.0709,44.171,75767.0
2020-04-13 15:00:00,48.58,48.59,48.49,48.52,118059.0,44.18,44.1891,44.0982,44.1255,118059.0
2020-04-13 15:05:00,48.53,48.59,48.45,48.48,104627.0,44.1346,44.1891,44.0618,44.0891,104627.0
2020-04-13 15:10:00,48.48,48.6,48.47,48.59,93242.0,44.0891,44.1982,44.08,44.1891,93242.0
2020-04-13 15:15:00,48.59,48.61,48.54,48.6,81567.0,44.1891,44.2073,44.1437,44.1982,81567.0
2020-04-13 15:20:00,48.6,48.67,48.59,48.64,64019.0,44.1982,44.2619,44.1891,44.2346,64019.0
2020-04-13 15:25:00,48.64,48.69,48.58,48.67,76703.0,44.2346,44.2801,44.18,44.2619,76703.0
2020-04-13 15:30:00,48.68,48.78,48.63,48.77,132662.0,44.271,44.3619,44.2255,44.3528,132662.0
2020-04-13 15:35:00,48.77,48.78,48.68,48.77,163119.0,44.3528,44.3619,44.271,44.3528,163119.0
2020-04-13 15:40:00,48.77,48.78,48.7,48.77,111044.0,44.3528,44.3619,44.2892,44.3528,111044.0
2020-04-13 15:45:00,48.76,48.79,48.7,48.74,98892.0,44.3437,44.371,44.2892,44.3256,98892.0
2020-04-13 15:50:00,48.77,48.83,48.59,48.73,364508.0,44.3528,44.4074,44.1891,44.3165,364508.0
2020-04-13 15:55:00,48.73,48.79,48.65,48.74,352490.0,44.3165,44.371,44.2437,44.3256,352490.0
2020-04-14 09:30:00,50.0,50.4,49.95,50.31,521456.0,45.4714,45.8352,45.426,45.7534,521456.0
2020-04-14 09:35:00,50.32,50.47,50.24,50.24,262099.0,45.7625,45.8989,45.6897,45.6897,262099.0
2020-04-14 09:40:00,50.24,50.58,50.23,50.56,127586.0,45.6897,45.9989,45.6806,45.9807,127586.0
2020-04-14 09:45:00,50.56,50.88,50.55,50.88,172106.0,45.9807,46.2717,45.9716,46.2717,172106.0
2020-04-14 09:50:00,50.88,50.95,50.79,50.89,299163.0,46.2717,46.3354,46.1899,46.2808,299163.0
2020-04-14 09:55:00,50.9,51.15,50.83,51.03,250932.0,46.2899,46.5173,46.2263,46.4081,250932.0
2020-04-14 10:00:00,51.05,51.12,50.97,51.03,235010.0,46.4263,46.49,46.3536,46.4081,235010.0
2020-04-14 10:05:00,51.04,51.08,50.85,51.07,147413.0,46.4172,46.4536,46.2445,46.4445,147413.0
2020-04-14 10:10:00,51.07,51.27,51.06,51.22,207624.0,46.4445,46.6264,46.4354,46.5809,207624.0
2020-04-14 10:15:00,51.23,51.25,51.07,51.11,250456.0,46.59,46.6082,46.4445,46.4809,250456.0
2020-04-14 10:20:00,51.1,51.22,51.08,51.14,235646.0,46.4718,46.5809,46.4536,46.5082,235646.0
2020-04-14 10:25:00,51.14,51.17,51.04,51.1,187481.0,46.5082,46.5355,46.4172,46.4718,187481.0
2020-04-14 10:30:00,51.09,51.16,51.06,51.09,159546.0,46.4627,46.5264,46.4354,46.4627,159546.0
2020-04-14 10:35:00,51.1,51.14,51.03,51.04,88755.0,46.4718,46.5082,46.4081,46.4172,88755.0
2020-04-14 10:40:00,51.04,51.14,51.02,51.12,84702.0,46.4172,46.5082,46.3991,46.49,84702.0
2020-04-14 10:45:00,51.12,51.17,51.06,51.09,107231.0,46.49,46.5355,46.4354,46.4627,107231.0
2020-04-14 10:50:00,51.1,51.15,50.93,50.93,79723.0,46.4718,46.5173,46.3172,46.3172,79723.0
2020-04-14 10:55:00,50.93,50.94,50.83,50.83,69322.0,46.3172,46.3263,46.2263,46.2263,69322.0
2020-04-14 11:00:00,50.83,50.98,50.77,50.78,69430.0,46.2263,46.3627,46.1717,46.1808,69430.0
2020-04-14 11:05:00,50.77,50.8,50.62,50.67,65585.0,46.1717,46.199,46.0353,46.0808,65585.0
2020-04-14 11:10:00,50.66,50.77,50.62,50.7,96387.0,46.0717,46.1717,46.0353,46.108,96387.0
2020-04-14 11:15:00,50.7,50.75,50.62,50.65,107848.0,46.108,46.1535,46.0353,46.0626,107848.0
2020-04-14 11:20:00,50.65,50.86,50.64,50.82,84917.0,46.0626,46.2535,46.0535,46.2172,84917.0
2020-04-14 11:25:00,50.82,50.87,50.71,50.73,95910.0,46.2172,46.2626,46.1171,46.1353,95910.0
2020-04-14 11:30:00,50.74,50.87,50.74,50.76,68600.0,46.1444,46.2626,46.1444,46.1626,68600.0
2020-04-14 11:35:00,50.75,50.81,50.65,50.77,59410.0,46.1535,46.2081,46.0626,46.1717,59410.0
2020-04-14 11:40:00,50.78,50.84,50.7,50.74,64319.0,46.1808,46.2354,46.108,46.1444,64319.0
2020-04-14 11:45:00,50.74,50.8,50.65,50.66,57806.0,46.1444,46.199,46.0626,46.0717,57806.0
2020-04-14 11:50:00,50.65,50.71,50.63,50.7,55331.0,46.0626,46.1171,46.0444,46.108,55331.0
2020-04-14 11:55:00,50.7,50.73,50.57,50.65,67625.0,46.108,46.1353,45.9898,46.0626,67625.0
2020-04-14 12:00:00,50.67,50.8,50.64,50.68,93317.0,46.0808,46.199,46.0535,46.0898,93317.0
2020-04-14 12:05:00,50.69,50.79,50.69,50.73,44715.0,46.0989,46.1899,46.0989,46.1353,44715.0
2020-04-14 12:10:00,50.74,50.77,50.64,50.64,46767.0,46.1444,46.1717,46.0535,46.0535,46767.0
2020-04-14 12:15:00,50.65,50.78,50.65,50.75,75314.0,46.0626,46.1808,46.0626,46.1535,75314.0
2020-04-14 12:20:00,50.75,50.8,50.72,50.75,82085.0,46.1535,46.199,46.1262,46.1535,82085.0
2020-04-14 12:25:00,50.75,50.75,50.64,50.68,77116.0,46.1535,46.1535,46.0535,46.0898,77116.0
2020-04-14 12:30:00,50.69,50.75,50.66,50.73,39655.0,46.0989,46.1535,46.0717,46.1353,39655.0
2020-04-14 12:35:00,50.72,50.77,50.72,50.74,35783.0,46.1262,46.1717,46.1262,46.1444,35783.0
2020-04-14 12:40:00,50.75,50.8,50.73,50.78,33136.0,46.1535,46.199,46.1353,46.1808,33136.0
2020-04-14 12:45:00,50.78,50.79,50.7,50.74,53607.0,46.1808,46.1899,46.108,46.1444,53607.0
2020-04-14 12:50:00,50.74,50.89,50.74,50.89,41201.0,46.1444,46.2808,46.1444,46.2808,41201.0
2020-04-14 12:55:00,50.89,50.9,50.82,50.83,49406.0,46.2808,46.2899,46.2172,46.2263,49406.0
2020-04-14 13:00:00,50.82,50.82,50.71,50.78,32133.0,46.2172,46.2172,46.1171,46.1808,32133.0
2020-04-14 13:05:00,50.78,50.78,50.66,50.66,44034.0,46.1808,46.1808,46.0717,46.0717,44034.0
2020-04-14 13:10:00,50.66,50.8,50.66,50.74,48068.0,46.0717,46.199,46.0717,46.1444,48068.0
2020-04-14 13:15:00,50.74,50.78,50.73,50.73,40185.0,46.1444,46.1808,46.1353,46.1353,40185.0
2020-04-14 13:20:00,50.73,50.83,50.7,50.83,42329.0,46.1353,46.2263,46.108,46.2263,42329.0
2020-04-14 13:25:00,50.83,50.83,50.75,50.75,28575.0,46.2263,46.2263,46.1535,46.1535,28575.0
2020-04-14 13:30:00,50.76,50.8,50.73,50.78,44434.0,46.1626,46.199,46.1353,46.1808,44434.0
2020-04-14 13:35:00,50.78,50.79,50.72,50.75,43689.0,46.1808,46.1899,46.1262,46.1535,43689.0
2020-04-14 13:40:00,50.75,50.76,50.68,50.7,45296.0,46.1535,46.1626,46.0898,46.108,45296.0
2020-04-14 13:45:00,50.73,50.78,50.71,50.75,39909.0,46.1353,46.1808,46.1171,46.1535,39909.0
2020-04-14 13:50:00,50.75,50.79,50.71,50.76,57127.0,46.1535,46.1899,46.1171,46.1626,57127.0
2020-04-14 13:55:00,50.75,50.8,50.74,50.75,56167.0,46.1535,46.199,46.1444,46.1535,56167.0
2020-04-14 14:00:00,50.75,50.77,50.71,50.75,41339.0,46.1535,46.1717,46.1171,46.1535,41339.0
2020-04-14 14:05:00,50.75,50.75,50.67,50.68,43516.0,46.1535,46.1535,46.0808,46.0898,43516.0
2020-04-14 14:10:00,50.68,50.73,50.65,50.7,38827.0,46.0898,46.1353,46.0626,46.108,38827.0
2020-04-14 14:15:00,50.7,50.75,50.69,50.73,50734.0,46.108,46.1535,46.0989,46.1353,50734.0
2020-04-14 14:20:00,50.73,50.77,50.7,50.71,45790.0,46.1353,46.1717,46.108,46.1171,45790.0
2020-04-14 14:25:00,50.71,50.72,50.68,50.71,33278.0,46.1171,46.1262,46.0898,46.1171,33278.0
2020-04-14 14:30:00,50.71,50.72,50.66,50.7,68886.0,46.1171,46.1262,46.0717,46.108,68886.0
2020-04-14 14:35:00,50.7,50.72,50.69,50.7,76596.0,46.108,46.1262,46.0989,46.108,76596.0
2020-04-14 14:40:00,50.7,50.73,50.67,50.71,123828.0,46.108,46.1353,46.0808,46.1171,123828.0
2020-04-14 14:45:00,50.7,50.74,50.62,50.63,102083.0,46.108,46.1444,46.0353,46.0444,102083.0
2020-04-14 14:50:00,50.63,50.7,50.62,50.69,107058.0,46.0444,46.108,46.0353,46.0989,107058.0
2020-04-14 14:55:00,50.69,50.71,50.67,50.68,81820.0,46.0989,46.1171,46.0808,46.0898,81820.0
2020-04-14 15:00:00,50.69,50.69,50.61,50.61,93478.0,46.0989,46.0989,46.0262,46.0262,93478.0
2020-04-14 15:05:00,50.62,50.65,50.56,50.6,132203.0,46.0353,46.0626,45.9807,46.0171,132203.0
2020-04-14 15:10:00,50.61,50.61,50.55,50.58,159876.0,46.0262,46.0262,45.9716,45.9989,159876.0
2020-04-14 15:15:00,50.58,50.65,50.53,50.64,123745.0,45.9989,46.0626,45.9534,46.0535,123745.0
2020-04-14 15:20:00,50.64,50.64,50.59,50.63,132240.0,46.0535,46.0535,46.008,46.0444,132240.0
2020-04-14 15:25:00,50.63,50.67,50.61,50.65,171161.0,46.0444,46.0808,46.0262,46.0626,171161.0
2020-04-14 15:30:00,50.66,50.72,50.64,50.66,151815.0,46.0717,46.1262,46.0535,46.0717,151815.0
2020-04-14 15:35:00,50.66,50.73,50.66,50.7,229154.0,46.0717,46.1353,46.0717,46.108,229154.0
2020-04-14 15:40:00,50.71,50.79,50.68,50.7,162274.0,46.1171,46.1899,46.0898,46.108,162274.0
2020-04-14 15:45:00,50.7,50.72,50.68,50.7,197009.0,46.108,46.1262,46.0898,46.108,197009.0
2020-04-14 15:50:00,50.7,50.73,50.58,50.69,370644.0,46.108,46.1353,45.9989,46.0989,370644.0
2020-04-14 15:55:00,50.69,50.69,50.56,50.63,518957.0,46.0989,46.0989,45.9807,46.0444,518957.0
2020-04-15 09:30:00,49.76,49.82,49.48,49.67,398692.0,45.2532,45.3077,44.9985,45.1713,398692.0
2020-04-15 09:35:00,49.67,49.71,49.39,49.4,232494.0,45.1713,45.2077,44.9167,44.9258,232494.0
2020-04-15 09:40:00,49.39,49.62,49.27,49.3,207188.0,44.9167,45.1259,44.8076,44.8348,207188.0
2020-04-15 09:45:00,49.29,49.39,49.22,49.3,243242.0,44.8257,44.9167,44.7621,44.8348,243242.0
2020-04-15 09:50:00,49.32,49.37,49.13,49.16,312117.0,44.853,44.8985,44.6802,44.7075,312117.0
2020-04-15 09:55:00,49.16,49.5,49.04,49.5,165018.0,44.7075,45.0167,44.5984,45.0167,165018.0
2020-04-15 10:00:00,49.5,49.54,49.25,49.3,76679.0,45.0167,45.0531,44.7894,44.8348,76679.0
2020-04-15 10:05:00,49.3,49.41,49.2,49.3,99312.0,44.8348,44.9349,44.7439,44.8348,99312.0
2020-04-15 10:10:00,49.29,49.46,49.22,49.44,70617.0,44.8257,44.9803,44.7621,44.9622,70617.0
2020-04-15 10:15:00,49.44,49.47,49.34,49.39,64981.0,44.9622,44.9894,44.8712,44.9167,64981.0
2020-04-15 10:20:00,49.39,49.49,49.35,49.47,69428.0,44.9167,45.0076,44.8803,44.9894,69428.0
2020-04-15 10:25:00,49.47,49.51,49.34,49.47,72376.0,44.9894,45.0258,44.8712,44.9894,72376.0
2020-04-15 10:30:00,49.47,49.56,49.42,49.48,79112.0,44.9894,45.0713,44.944,44.9985,79112.0
2020-04-15 10:35:00,49.48,49.54,49.4,49.41,64512.0,44.9985,45.0531,44.9258,44.9349,64512.0
2020-04-15 10:40:00,49.41,49.57,49.41,49.49,54917.0,44.9349,45.0804,44.9349,45.0076,54917.0
2020-04-15 10:45:00,49.49,49.63,49.48,49.63,66438.0,45.0076,45.1349,44.9985,45.1349,66438.0
2020-04-15 10:50:00,49.62,49.63,49.56,49.6,93195.0,45.1259,45.1349,45.0713,45.1077,93195.0
2020-04-15 10:55:00,49.6,49.66,49.5,49.51,91694.0,45.1077,45.1622,45.0167,45.0258,91694.0
2020-04-15 11:00:00,49.51,49.54,49.45,49.47,99965.0,45.0258,45.0531,44.9713,44.9894,99965.0
2020-04-15 11:05:00,49.47,49.52,49.44,49.48,59371.0,44.9894,45.0349,44.9622,44.9985,59371.0
2020-04-15 11:10:00,49.48,49.53,49.45,49.48,91673.0,44.9985,45.044,44.9713,44.9985,91673.0
2020-04-15 11:15:00,49.48,49.5,49.4,49.42,56167.0,44.9985,45.0167,44.9258,44.944,56167.0
2020-04-15 11:20:00,49.42,49.42,49.29,49.31,107280.0,44.944,44.944,44.8257,44.8439,107280.0
2020-04-15 11:25:00,49.32,49.39,49.28,49.37,141783.0,44.853,44.9167,44.8166,44.8985,141783.0
2020-04-15 11:30:00,49.36,49.5,49.36,49.48,49048.0,44.8894,45.0167,44.8894,44.9985,49048.0
2020-04-15 11:35:00,49.48,49.49,49.36,49.36,86903.0,44.9985,45.0076,44.8894,44.8894,86903.0
2020-04-15 11:40:00,49.37,49.37,49.31,49.34,44973.0,44.8985,44.8985,44.8439,44.8712,44973.0
2020-04-15 11:45:00,49.34,49.38,49.32,49.34,60234.0,44.8712,44.9076,44.853,44.8712,60234.0
2020-04-15 11:50:00,49.34,49.45,49.34,49.38,75886.0,44.8712,44.9713,44.8712,44.9076,75886.0
2020-04-15 11:55:00,49.38,49.42,49.32,49.33,40991.0,44.9076,44.944,44.853,44.8621,40991.0
2020-04-15 12:00:00,49.33,49.34,49.25,49.28,90553.0,44.8621,44.8712,44.7894,44.8166,90553.0
2020-04-15 12:05:00,49.29,49.29,49.18,49.2,58709.0,44.8257,44.8257,44.7257,44.7439,58709.0
2020-04-15 12:10:00,49.2,49.3,49.17,49.29,58303.0,44.7439,44.8348,44.7166,44.8257,58303.0
2020-04-15 12:15:00,49.3,49.35,49.26,49.27,26160.0,44.8348,44.8803,44.7985,44.8076,26160.0
2020-04-15 12:20:00,49.27,49.35,49.25,49.35,34052.0,44.8076,44.8803,44.7894,44.8803,34052.0
2020-04-15 12:25:00,49.34,49.46,49.33,49.42,94037.0,44.8712,44.9803,44.8621,44.944,94037.0
2020-04-15 12:30:00,49.4,49.44,49.35,49.35,90548.0,44.9258,44.9622,44.8803,44.8803,90548.0
2020-04-15 12:35:00,49.36,49.42,49.35,49.4,74543.0,44.8894,44.944,44.8803,44.9258,74543.0
2020-04-15 12:40:00,49.4,49.5,49.39,49.49,59078.0,44.9258,45.0167,44.9167,45.0076,59078.0
2020-04-15 12:45:00,49.49,49.52,49.39,49.5,72536.0,45.0076,45.0349,44.9167,45.0167,72536.0
2020-04-15 12:50:00,49.51,49.56,49.48,49.54,212287.0,45.0258,45.0713,44.9985,45.0531,212287.0
2020-04-15 12:55:00,49.54,49.55,49.48,49.5,61791.0,45.0531,45.0622,44.9985,45.0167,61791.0
2020-04-15 13:00:00,49.49,49.51,49.45,49.48,37928.0,45.0076,45.0258,44.9713,44.9985,37928.0
2020-04-15 13:05:00,49.47,49.48,49.41,49.43,43974.0,44.9894,44.9985,44.9349,44.9531,43974.0
2020-04-15 13:10:00,49.43,49.52,49.41,49.5,41199.0,44.9531,45.0349,44.9349,45.0167,41199.0
2020-04-15 13:15:00,49.5,49.54,49.47,49.5,49515.0,45.0167,45.0531,44.9894,45.0167,49515.0
2020-04-15 13:20:00,49.5,49.53,49.48,49.5,39644.0,45.0167,45.044,44.9985,45.0167,39644.0
2020-04-15 13:25:00,49.5,49.53,49.45,49.52,40302.0,45.0167,45.044,44.9713,45.0349,40302.0
2020-04-15 13:30:00,49.54,49.55,49.47,49.52,44119.0,45.0531,45.0622,44.9894,45.0349,44119.0
2020-04-15 13:35:00,49.52,49.55,49.45,49.46,32024.0,45.0349,45.0622,44.9713,44.9803,32024.0
2020-04-15 13:40:00,49.46,49.51,49.42,49.51,31429.0,44.9803,45.0258,44.944,45.0258,31429.0
2020-04-15 13:45:00,49.52,49.53,49.46,49.48,46804.0,45.0349,45.044,44.9803,44.9985,46804.0
2020-04-15 13:50:00,49.48,49.52,49.45,49.46,33714.0,44.9985,45.0349,44.9713,44.9803,33714.0
2020-04-15 13:55:00,49.46,49.53,49.46,49.48,46549.0,44.9803,45.044,44.9803,44.9985,46549.0
2020-04-15 14:00:00,49.49,49.52,49.47,49.48,57122.0,45.0076,45.0349,44.9894,44.9985,57122.0
2020-04-15 14:05:00,49.48,49.49,49.41,49.41,53848.0,44.9985,45.0076,44.9349,44.9349,53848.0
2020-04-15 14:10:00,49.42,49.51,49.41,49.48,67926.0,44.944,45.0258,44.9349,44.9985,67926.0
2020-04-15 14:15:00,49.48,49.61,49.47,49.57,66630.0,44.9985,45.1168,44.9894,45.0804,66630.0
2020-04-15 14:20:00,49.57,49.62,49.56,49.56,53010.0,45.0804,45.1259,45.0713,45.0713,53010.0
2020-04-15 14:25:00,49.56,49.61,49.5,49.59,36660.0,45.0713,45.1168,45.0167,45.0986,36660.0
2020-04-15 14:30:00,49.6,49.63,49.54,49.6,51576.0,45.1077,45.1349,45.0531,45.1077,51576.0
2020-04-15 14:35:00,49.59,49.6,49.53,49.53,74479.0,45.0986,45.1077,45.044,45.044,74479.0
2020-04-15 14:40:00,49.54,49.66,49.5,49.61,144096.0,45.0531,45.1622,45.0167,45.1168,144096.0
2020-04-15 14:45:00,49.61,49.65,49.58,49.59,59559.0,45.1168,45.1531,45.0895,45.0986,59559.0
2020-04-15 14:50:00,49.6,49.6,49.44,49.45,84131.0,45.1077,45.1077,44.9622,44.9713,84131.0
2020-04-15 14:55:00,49.45,49.7,49.41,49.7,76990.0,44.9713,45.1986,44.9349,45.1986,76990.0
2020-04-15 15:00:00,49.69,49.78,49.68,49.7,76748.0,45.1895,45.2714,45.1804,45.1986,76748.0
2020-04-15 15:05:00,49.7,49.75,49.65,49.73,82607.0,45.1986,45.2441,45.1531,45.2259,82607.0
2020-04-15 15:10:00,49.73,49.75,49.72,49.74,70300.0,45.2259,45.2441,45.2168,45.235,70300.0
2020-04-15 15:15:00,49.74,49.87,49.74,49.85,105613.0,45.235,45.3532,45.235,45.335,105613.0
2020-04-15 15:20:00,49.84,49.9,49.81,49.84,126601.0,45.3259,45.3805,45.2986,45.3259,126601.0
2020-04-15 15:25:00,49.84,49.87,49.8,49.84,150529.0,45.3259,45.3532,45.2896,45.3259,150529.0
2020-04-15 15:30:00,49.84,49.85,49.78,49.84,97231.0,45.3259,45.335,45.2714,45.3259,97231.0
2020-04-15 15:35:00,49.84,49.91,49.82,49.89,71749.0,45.3259,45.3896,45.3077,45.3714,71749.0
2020-04-15 15:40:00,49.89,49.89,49.72,49.81,88753.0,45.3714,45.3714,45.2168,45.2986,88753.0
2020-04-15 15:45:00,49.82,49.97,49.81,49.95,209775.0,45.3077,45.4442,45.2986,45.426,209775.0
2020-04-15 15:50:00,49.94,49.95,49.71,49.73,371681.0,45.4169,45.426,45.2077,45.2259,371681.0
2020-04-15 15:55:00,49.73,49.79,49.59,49.65,557154.0,45.2259,45.2805,45.0986,45.1531,557154.0
2020-04-16 09:30:00,51.81,52.45,51.67,52.14,1142785.0,47.1175,47.6995,46.9902,47.4176,1142785.0
2020-04-16 09:35:00,52.16,52.29,52.08,52.27,866926.0,47.4358,47.554,47.363,47.5358,866926.0
2020-04-16 09:40:00,52.27,52.59,52.23,52.54,599240.0,47.5358,47.8269,47.4995,47.7814,599240.0
2020-04-16 09:45:00,52.54,52.8,52.45,52.56,533726.0,47.7814,48.0178,47.6995,47.7996,533726.0
2020-04-16 09:50:00,52.56,52.87,52.55,52.86,531211.0,47.7996,48.0815,47.7905,48.0724,531211.0
2020-04-16 09:55:00,52.85,52.93,52.71,52.77,391065.0,48.0633,48.1361,47.936,47.9906,391065.0
2020-04-16 10:00:00,52.79,52.79,52.2,52.3,402173.0,48.0087,48.0087,47.4722,47.5631,402173.0
2020-04-16 10:05:00,52.31,52.35,51.88,51.96,415991.0,47.5722,47.6086,47.1812,47.2539,415991.0
2020-04-16 10:10:00,51.96,52.21,51.89,52.21,329568.0,47.2539,47.4813,47.1903,47.4813,329568.0
2020-04-16 10:15:00,52.21,52.33,52.08,52.31,286399.0,47.4813,47.5904,47.363,47.5722,286399.0
2020-04-16 10:20:00,52.32,52.42,52.27,52.39,147483.0,47.5813,47.6723,47.5358,47.645,147483.0
2020-04-16 10:25:00,52.39,52.8,52.33,52.79,299904.0,47.645,48.0178,47.5904,48.0087,299904.0
2020-04-16 10:30:00,52.8,52.84,52.62,52.82,312882.0,48.0178,48.0542,47.8541,48.036,312882.0
2020-04-16 10:35:00,52.83,52.9,52.7,52.78,188227.0,48.0451,48.1088,47.9269,47.9996,188227.0
2020-04-16 10:40:00,52.78,52.84,52.56,52.77,183644.0,47.9996,48.0542,47.7996,47.9906,183644.0
2020-04-16 10:45:00,52.76,52.85,52.58,52.83,175347.0,47.9815,48.0633,47.8178,48.0451,175347.0
2020-04-16 10:50:00,52.84,52.84,52.62,52.67,82139.0,48.0542,48.0542,47.8541,47.8996,82139.0
2020-04-16 10:55:00,52.68,52.71,52.47,52.49,244069.0,47.9087,47.936,47.7177,47.7359,244069.0
2020-04-16 11:00:00,52.49,52.68,52.48,52.68,133076.0,47.7359,47.9087,47.7268,47.9087,133076.0
2020-04-16 11:05:00,52.68,52.88,52.62,52.83,239288.0,47.9087,48.0906,47.8541,48.0451,239288.0
2020-04-16 11:10:00,52.83,53.04,52.8,52.98,302809.0,48.0451,48.2361,48.0178,48.1815,302809.0
2020-04-16 11:15:00,52.98,53.05,52.93,53.0,196387.0,48.1815,48.2452,48.1361,48.1997,196387.0
2020-04-16 11:20:00,53.0,53.09,52.98,52.99,192855.0,48.1997,48.2816,48.1815,48.1906,192855.0
2020-04-16 11:25:00,53.0,53.14,52.91,53.02,171370.0,48.1997,48.327,48.1179,48.2179,171370.0
2020-04-16 11:30:00,53.02,53.03,52.71,52.91,130496.0,48.2179,48.227,47.936,48.1179,130496.0
2020-04-16 11:35:00,52.91,52.92,52.75,52.85,116737.0,48.1179,48.127,47.9724,48.0633,116737.0
2020-04-16 11:40:00,52.85,52.98,52.8,52.89,103214.0,48.0633,48.1815,48.0178,48.0997,103214.0
2020-04-16 11:45:00,52.89,52.93,52.82,52.84,126397.0,48.0997,48.1361,48.036,48.0542,126397.0
2020-04-16 11:50:00,52.83,52.84,52.64,52.82,134803.0,48.0451,48.0542,47.8723,48.036,134803.0
2020-04-16 11:55:00,52.82,53.0,52.82,52.94,119154.0,48.036,48.1997,48.036,48.1452,119154.0
2020-04-16 12:00:00,52.94,52.99,52.83,52.87,109003.0,48.1452,48.1906,48.0451,48.0815,109003.0
2020-04-16 12:05:00,52.87,52.95,52.83,52.9,140515.0,48.0815,48.1543,48.0451,48.1088,140515.0
2020-04-16 12:10:00,52.9,52.9,52.78,52.86,162726.0,48.1088,48.1088,47.9996,48.0724,162726.0
2020-04-16 12:15:00,52.86,52.89,52.65,52.67,184947.0,48.0724,48.0997,47.8814,47.8996,184947.0
2020-04-16 12:20:00,52.68,52.69,52.54,52.59,100181.0,47.9087,47.9178,47.7814,47.8269,100181.0
2020-04-16 12:25:00,52.6,52.71,52.58,52.69,89126.0,47.836,47.936,47.8178,47.9178,89126.0
2020-04-16 12:30:00,52.69,52.69,52.3,52.41,167391.0,47.9178,47.9178,47.5631,47.6632,167391.0
2020-04-16 12:35:00,52.41,52.62,52.38,52.62,118672.0,47.6632,47.8541,47.6359,47.8541,118672.0
2020-04-16 12:40:00,52.61,52.69,52.57,52.62,90415.0,47.845,47.9178,47.8087,47.8541,90415.0
2020-04-16 12:45:00,52.62,52.62,52.46,52.5,76813.0,47.8541,47.8541,47.7086,47.745,76813.0
2020-04-16 12:50:00,52.49,52.63,52.49,52.6,133743.0,47.7359,47.8632,47.7359,47.836,133743.0
2020-04-16 12:55:00,52.59,52.59,52.42,52.43,131775.0,47.8269,47.8269,47.6723,47.6813,131775.0
2020-04-16 13:00:00,52.43,52.55,52.38,52.5,61567.0,47.6813,47.7905,47.6359,47.745,61567.0
2020-04-16 13:05:00,52.51,52.55,52.48,52.49,54888.0,47.7541,47.7905,47.7268,47.7359,54888.0
2020-04-16 13:10:00,52.5,52.51,52.35,52.47,88765.0,47.745,47.7541,47.6086,47.7177,88765.0
2020-04-16 13:15:00,52.47,52.51,52.42,52.48,69472.0,47.7177,47.7541,47.6723,47.7268,69472.0
2020-04-16 13:20:00,52.49,52.53,52.43,52.49,62692.0,47.7359,47.7723,47.6813,47.7359,62692.0
2020-04-16 13:25:00,52.5,52.56,52.45,52.55,45316.0,47.745,47.7996,47.6995,47.7905,45316.0
2020-04-16 13:30:00,52.56,52.61,52.54,52.57,96894.0,47.7996,47.845,47.7814,47.8087,96894.0
2020-04-16 13:35:00,52.57,52.61,52.55,52.56,84614.0,47.8087,47.845,47.7905,47.7996,84614.0
2020-04-16 13:40:00,52.56,52.6,52.51,52.59,66581.0,47.7996,47.836,47.7541,47.8269,66581.0
2020-04-16 13:45:00,52.59,52.6,52.54,52.55,62174.0,47.8269,47.836,47.7814,47.7905,62174.0
2020-04-16 13:50:00,52.55,52.58,52.43,52.5,91588.0,47.7905,47.8178,47.6813,47.745,91588.0
2020-04-16 13:55:00,52.5,52.52,52.43,52.45,88432.0,47.745,47.7632,47.6813,47.6995,88432.0
2020-04-16 14:00:00,52.45,52.45,52.3,52.41,74345.0,47.6995,47.6995,47.5631,47.6632,74345.0
2020-04-16 14:05:00,52.42,52.43,52.35,52.37,111604.0,47.6723,47.6813,47.6086,47.6268,111604.0
2020-04-16 14:10:00,52.37,52.43,52.34,52.41,73903.0,47.6268,47.6813,47.5995,47.6632,73903.0
2020-04-16 14:15:00,52.41,52.55,52.41,52.54,108262.0,47.6632,47.7905,47.6632,47.7814,108262.0
2020-04-16 14:20:00,52.55,52.56,52.44,52.49,97579.0,47.7905,47.7996,47.6904,47.7359,97579.0
2020-04-16 14:25:00,52.48,52.53,52.44,52.48,103072.0,47.7268,47.7723,47.6904,47.7268,103072.0
2020-04-16 14:30:00,52.48,52.64,52.47,52.59,86434.0,47.7268,47.8723,47.7177,47.8269,86434.0
2020-04-16 14:35:00,52.59,52.68,52.57,52.67,79563.0,47.8269,47.9087,47.8087,47.8996,79563.0
2020-04-16 14:40:00,52.68,52.7,52.58,52.6,68408.0,47.9087,47.9269,47.8178,47.836,68408.0
2020-04-16 14:45:00,52.6,52.63,52.51,52.58,100795.0,47.836,47.8632,47.7541,47.8178,100795.0
2020-04-16 14:50:00,52.56,52.61,52.48,52.59,71539.0,47.7996,47.845,47.7268,47.8269,71539.0
2020-04-16 14:55:00,52.6,52.69,52.55,52.65,100222.0,47.836,47.9178,47.7905,47.8814,100222.0
2020-04-16 15:00:00,52.66,52.69,52.52,52.57,87990.0,47.8905,47.9178,47.7632,47.8087,87990.0
2020-04-16 15:05:00,52.58,52.63,52.54,52.57,131075.0,47.8178,47.8632,47.7814,47.8087,131075.0
2020-04-16 15:10:00,52.56,52.61,52.54,52.61,116365.0,47.7996,47.845,47.7814,47.845,116365.0
2020-04-16 15:15:00,52.61,52.66,52.45,52.48,136469.0,47.845,47.8905,47.6995,47.7268,136469.0
2020-04-16 15:20:00,52.48,52.52,52.45,52.51,202662.0,47.7268,47.7632,47.6995,47.7541,202662.0
2020-04-16 15:25:00,52.52,52.58,52.5,52.58,135715.0,47.7632,47.8178,47.745,47.8178,135715.0
2020-04-16 15:30:00,52.58,52.6,52.5,52.54,187738.0,47.8178,47.836,47.745,47.7814,187738.0
2020-04-16 15:35:00,52.55,52.63,52.49,52.5,200098.0,47.7905,47.8632,47.7359,47.745,200098.0
2020-04-16 15:40:00,52.5,52.53,52.46,52.48,291531.0,47.745,47.7723,47.7086,47.7268,291531.0
2020-04-16 15:45:00,52.48,52.56,52.47,52.5,284328.0,47.7268,47.7996,47.7177,47.745,284328.0
2020-04-16 15:50:00,52.52,52.76,52.49,52.59,640825.0,47.7632,47.9815,47.7359,47.8269,640825.0
2020-04-16 15:55:00,52.59,52.59,52.35,52.39,834978.0,47.8269,47.8269,47.6086,47.645,834978.0
2020-04-17 09:30:00,54.13,54.19,53.38,53.4,1153700.0,49.2274,49.2819,48.5453,48.5635,1153700.0
2020-04-17 09:35:00,53.4,53.44,53.11,53.42,435757.0,48.5635,48.5999,48.2998,48.5817,435757.0
2020-04-17 09:40:00,53.43,53.61,53.2,53.59,220113.0,48.5908,48.7545,48.3816,48.7363,220113.0
2020-04-17 09:45:00,53.6,53.7,53.43,53.45,129462.0,48.7454,48.8363,48.5908,48.609,129462.0
2020-04-17 09:50:00,53.45,53.45,53.15,53.18,205832.0,48.609,48.609,48.3361,48.3634,205832.0
2020-04-17 09:55:00,53.19,53.48,53.19,53.28,174935.0,48.3725,48.6362,48.3725,48.4544,174935.0
2020-04-17 10:00:00,53.27,53.45,53.22,53.41,126853.0,48.4453,48.609,48.3998,48.5726,126853.0
2020-04-17 10:05:00,53.42,53.54,53.33,53.37,82079.0,48.5817,48.6908,48.4998,48.5362,82079.0
2020-04-17 10:10:00,53.38,53.38,53.08,53.12,130789.0,48.5453,48.5453,48.2725,48.3089,130789.0
2020-04-17 10:15:00,53.12,53.17,53.0,53.07,142170.0,48.3089,48.3543,48.1997,48.2634,142170.0
2020-04-17 10:20:00,53.06,53.14,52.99,53.12,119693.0,48.2543,48.327,48.1906,48.3089,119693.0
2020-04-17 10:25:00,53.13,53.24,53.11,53.15,86757.0,48.3179,48.418,48.2998,48.3361,86757.0
2020-04-17 10:30:00,53.15,53.19,53.1,53.13,88681.0,48.3361,48.3725,48.2907,48.3179,88681.0
2020-04-17 10:35:00,53.12,53.19,53.1,53.19,111608.0,48.3089,48.3725,48.2907,48.3725,111608.0
2020-04-17 10:40:00,53.18,53.36,53.16,53.22,157264.0,48.3634,48.5271,48.3452,48.3998,157264.0
2020-04-17 10:45:00,53.23,53.24,53.0,53.03,116252.0,48.4089,48.418,48.1997,48.227,116252.0
2020-04-17 10:50:00,53.02,53.19,53.02,53.18,102124.0,48.2179,48.3725,48.2179,48.3634,102124.0
2020-04-17 10:55:00,53.18,53.33,53.16,53.28,95104.0,48.3634,48.4998,48.3452,48.4544,95104.0
2020-04-17 11:00:00,53.28,53.52,53.22,53.47,99985.0,48.4544,48.6726,48.3998,48.6272,99985.0
2020-04-17 11:05:00,53.47,53.59,53.39,53.55,113668.0,48.6272,48.7363,48.5544,48.6999,113668.0
2020-04-17 11:10:00,53.55,53.56,53.22,53.27,107646.0,48.6999,48.709,48.3998,48.4453,107646.0
2020-04-17 11:15:00,53.25,53.3,53.09,53.14,113623.0,48.4271,48.4726,48.2816,48.327,113623.0
2020-04-17 11:20:00,53.14,53.2,53.06,53.1,122150.0,48.327,48.3816,48.2543,48.2907,122150.0
2020-04-17 11:25:00,53.08,53.17,53.06,53.13,189008.0,48.2725,48.3543,48.2543,48.3179,189008.0
2020-04-17 11:30:00,53.12,53.24,53.1,53.21,101474.0,48.3089,48.418,48.2907,48.3907,101474.0
2020-04-17 11:35:00,53.21,53.27,53.2,53.23,90917.0,48.3907,48.4453,48.3816,48.4089,90917.0
2020-04-17 11:40:00,53.24,53.45,53.22,53.42,140054.0,48.418,48.609,48.3998,48.5817,140054.0
2020-04-17 11:45:00,53.42,53.49,53.41,53.48,67838.0,48.5817,48.6453,48.5726,48.6362,67838.0
2020-04-17 11:50:00,53.47,53.58,53.42,53.5,112773.0,48.6272,48.7272,48.5817,48.6544,112773.0
2020-04-17 11:55:00,53.5,53.56,53.46,53.55,83742.0,48.6544,48.709,48.6181,48.6999,83742.0
2020-04-17 12:00:00,53.56,53.57,53.43,53.49,97148.0,48.709,48.7181,48.5908,48.6453,97148.0
2020-04-17 12:05:00,53.51,53.56,53.48,53.51,48009.0,48.6635,48.709,48.6362,48.6635,48009.0
2020-04-17 12:10:00,53.51,53.57,53.46,53.55,52877.0,48.6635,48.7181,48.6181,48.6999,52877.0
2020-04-17 12:15:00,53.55,53.64,53.53,53.62,94385.0,48.6999,48.7818,48.6817,48.7636,94385.0
2020-04-17 12:20:00,53.61,53.62,53.54,53.54,45943.0,48.7545,48.7636,48.6908,48.6908,45943.0
2020-04-17 12:25:00,53.54,53.55,53.39,53.48,69135.0,48.6908,48.6999,48.5544,48.6362,69135.0
2020-04-17 12:30:00,53.48,53.66,53.48,53.62,78877.0,48.6362,48.7999,48.6362,48.7636,78877.0
2020-04-17 12:35:00,53.62,53.7,53.57,53.69,59361.0,48.7636,48.8363,48.7181,48.8272,59361.0
2020-04-17 12:40:00,53.69,53.77,53.66,53.67,108243.0,48.8272,48.9,48.7999,48.809,108243.0
2020-04-17 12:45:00,53.68,53.8,53.65,53.79,64828.0,48.8181,48.9273,48.7909,48.9182,64828.0
2020-04-17 12:50:00,53.79,53.8,53.74,53.78,87750.0,48.9182,48.9273,48.8727,48.9091,87750.0
2020-04-17 12:55:00,53.79,53.85,53.77,53.83,73593.0,48.9182,48.9727,48.9,48.9545,73593.0
2020-04-17 13:00:00,53.82,53.86,53.75,53.76,68205.0,48.9455,48.9818,48.8818,48.8909,68205.0
2020-04-17 13:05:00,53.76,53.82,53.73,53.8,61828.0,48.8909,48.9455,48.8636,48.9273,61828.0
2020-04-17 13:10:00,53.8,53.83,53.75,53.77,60733.0,48.9273,48.9545,48.8818,48.9,60733.0
2020-04-17 13:15:00,53.76,53.83,53.74,53.82,49908.0,48.8909,48.9545,48.8727,48.9455,49908.0
2020-04-17 13:20:00,53.81,53.83,53.71,53.72,44748.0,48.9364,48.9545,48.8454,48.8545,44748.0
2020-04-17 13:25:00,53.71,53.78,53.69,53.7,48664.0,48.8454,48.9091,48.8272,48.8363,48664.0
2020-04-17 13:30:00,53.7,53.75,53.68,53.69,68640.0,48.8363,48.8818,48.8181,48.8272,68640.0
2020-04-17 13:35:00,53.69,53.72,53.64,53.7,53915.0,48.8272,48.8545,48.7818,48.8363,53915.0
2020-04-17 13:40:00,53.7,53.82,53.69,53.79,63770.0,48.8363,48.9455,48.8272,48.9182,63770.0
2020-04-17 13:45:00,53.79,53.79,53.68,53.69,54512.0,48.9182,48.9182,48.8181,48.8272,54512.0
2020-04-17 13:50:00,53.69,53.73,53.63,53.63,53799.0,48.8272,48.8636,48.7727,48.7727,53799.0
2020-04-17 13:55:00,53.62,53.74,53.61,53.73,38699.0,48.7636,48.8727,48.7545,48.8636,38699.0
2020-04-17 14:00:00,53.72,53.72,53.63,53.64,36071.0,48.8545,48.8545,48.7727,48.7818,36071.0
2020-04-17 14:05:00,53.63,53.69,53.61,53.67,67875.0,48.7727,48.8272,48.7545,48.809,67875.0
2020-04-17 14:10:00,53.67,53.7,53.64,53.67,46657.0,48.809,48.8363,48.7818,48.809,46657.0
2020-04-17 14:15:00,53.68,53.78,53.65,53.77,62211.0,48.8181,48.9091,48.7909,48.9,62211.0
2020-04-17 14:20:00,53.76,53.79,53.71,53.72,83934.0,48.8909,48.9182,48.8454,48.8545,83934.0
2020-04-17 14:25:00,53.71,53.72,53.65,53.66,84105.0,48.8454,48.8545,48.7909,48.7999,84105.0
2020-04-17 14:30:00,53.65,53.66,53.53,53.54,53656.0,48.7909,48.7999,48.6817,48.6908,53656.0
2020-04-17 14:35:00,53.53,53.54,53.45,53.48,82505.0,48.6817,48.6908,48.609,48.6362,82505.0
2020-04-17 14:40:00,53.48,53.51,53.42,53.5,55957.0,48.6362,48.6635,48.5817,48.6544,55957.0
2020-04-17 14:45:00,53.5,53.6,53.49,53.59,141693.0,48.6544,48.7454,48.6453,48.7363,141693.0
2020-04-17 14:50:00,53.6,53.63,53.55,53.59,81466.0,48.7454,48.7727,48.6999,48.7363,81466.0
2020-04-17 14:55:00,53.6,53.65,53.57,53.64,69507.0,48.7454,48.7909,48.7181,48.7818,69507.0
2020-04-17 15:00:00,53.65,53.74,53.64,53.68,72262.0,48.7909,48.8727,48.7818,48.8181,72262.0
2020-04-17 15:05:00,53.68,53.75,53.66,53.74,69505.0,48.8181,48.8818,48.7999,48.8727,69505.0
2020-04-17 15:10:00,53.75,53.78,53.73,53.77,80967.0,48.8818,48.9091,48.8636,48.9,80967.0
2020-04-17 15:15:00,53.76,53.77,53.67,53.68,70349.0,48.8909,48.9,48.809,48.8181,70349.0
2020-04-17 15:20:00,53.68,53.69,53.61,53.64,78964.0,48.8181,48.8272,48.7545,48.7818,78964.0
2020-04-17 15:25:00,53.63,53.71,53.63,53.68,68753.0,48.7727,48.8454,48.7727,48.8181,68753.0
2020-04-17 15:30:00,53.68,53.77,53.65,53.74,98218.0,48.8181,48.9,48.7909,48.8727,98218.0
2020-04-17 15:35:00,53.73,53.89,53.73,53.89,151965.0,48.8636,49.0091,48.8636,49.0091,151965.0
2020-04-17 15:40:00,53.89,53.97,53.85,53.87,201116.0,49.0091,49.0819,48.9727,48.9909,201116.0
2020-04-17 15:45:00,53.88,53.93,53.82,53.82,161083.0,49.0,49.0455,48.9455,48.9455,161083.0
2020-04-17 15:50:00,53.86,54.05,53.74,53.74,430165.0,48.9818,49.1546,48.8727,48.8727,430165.0
2020-04-17 15:55:00,53.74,53.76,53.61,53.67,570276.0,48.8727,48.8909,48.7545,48.809,570276.0
2020-04-20 09:30:00,53.0,53.44,53.0,53.14,525786.0,48.1997,48.5999,48.1997,48.327,525786.0
2020-04-20 09:35:00,53.14,53.4,53.13,53.36,260021.0,48.327,48.5635,48.3179,48.5271,260021.0
2020-04-20 09:40:00,53.35,53.35,53.06,53.12,143042.0,48.518,48.518,48.2543,48.3089,143042.0
2020-04-20 09:45:00,53.12,53.24,53.04,53.11,151124.0,48.3089,48.418,48.2361,48.2998,151124.0
2020-04-20 09:50:00,53.11,53.14,52.91,53.07,161799.0,48.2998,48.327,48.1179,48.2634,161799.0
2020-04-20 09:55:00,53.08,53.18,53.0,53.04,143618.0,48.2725,48.3634,48.1997,48.2361,143618.0
2020-04-20 10:00:00,53.04,53.15,53.0,53.14,117885.0,48.2361,48.3361,48.1997,48.327,117885.0
2020-04-20 10:05:00,53.13,53.19,53.05,53.17,88973.0,48.3179,48.3725,48.2452,48.3543,88973.0
2020-04-20 10:10:00,53.19,53.4,53.18,53.39,132788.0,48.3725,48.5635,48.3634,48.5544,132788.0
2020-04-20 10:15:00,53.39,53.45,53.36,53.43,117249.0,48.5544,48.609,48.5271,48.5908,117249.0
2020-04-20 10:20:00,53.44,53.49,53.32,53.48,97330.0,48.5999,48.6453,48.4907,48.6362,97330.0
2020-04-20 10:25:00,53.47,53.67,53.47,53.62,194778.0,48.6272,48.809,48.6272,48.7636,194778.0
2020-04-20 10:30:00,53.61,53.71,53.56,53.61,105178.0,48.7545,48.8454,48.709,48.7545,105178.0
2020-04-20 10:35:00,53.61,53.65,53.41,53.41,52663.0,48.7545,48.7909,48.5726,48.5726,52663.0
2020-04-20 10:40:00,53.42,53.45,53.36,53.43,76673.0,48.5817,48.609,48.5271,48.5908,76673.0
2020-04-20 10:45:00,53.43,53.66,53.43,53.57,84396.0,48.5908,48.7999,48.5908,48.7181,84396.0
2020-04-20 10:50:00,53.57,53.77,53.57,53.72,109790.0,48.7181,48.9,48.7181,48.8545,109790.0
2020-04-20 10:55:00,53.72,53.83,53.71,53.72,95002.0,48.8545,48.9545,48.8454,48.8545,95002.0
2020-04-20 11:00:00,53.72,53.73,53.47,53.49,107427.0,48.8545,48.8636,48.6272,48.6453,107427.0
2020-04-20 11:05:00,53.49,53.75,53.46,53.75,110552.0,48.6453,48.8818,48.6181,48.8818,110552.0
2020-04-20 11:10:00,53.75,53.77,53.62,53.63,100301.0,48.8818,48.9,48.7636,48.7727,100301.0
2020-04-20 11:15:00,53.63,53.66,53.47,53.52,68576.0,48.7727,48.7999,48.6272,48.6726,68576.0
2020-04-20 11:20:00,53.54,53.74,53.53,53.73,93669.0,48.6908,48.8727,48.6817,48.8636,93669.0
2020-04-20 11:25:00,53.74,53.74,53.6,53.65,67345.0,48.8727,48.8727,48.7454,48.7909,67345.0
2020-04-20 11:30:00,53.65,53.66,53.52,53.58,62292.0,48.7909,48.7999,48.6726,48.7272,62292.0
2020-04-20 11:35:00,53.58,53.67,53.55,53.65,48114.0,48.7272,48.809,48.6999,48.7909,48114.0
2020-04-20 11:40:00,53.64,53.7,53.55,53.7,290444.0,48.7818,48.8363,48.6999,48.8363,290444.0
2020-04-20 11:45:00,53.69,53.71,53.55,53.64,59888.0,48.8272,48.8454,48.6999,48.7818,59888.0
2020-04-20 11:50:00,53.64,53.65,53.58,53.6,43831.0,48.7818,48.7909,48.7272,48.7454,43831.0
2020-04-20 11:55:00,53.61,53.66,53.58,53.65,60750.0,48.7545,48.7999,48.7272,48.7909,60750.0
2020-04-20 12:00:00,53.65,53.66,53.55,53.61,59971.0,48.7909,48.7999,48.6999,48.7545,59971.0
2020-04-20 12:05:00,53.61,53.63,53.54,53.62,71283.0,48.7545,48.7727,48.6908,48.7636,71283.0
2020-04-20 12:10:00,53.62,53.62,53.43,53.48,50076.0,48.7636,48.7636,48.5908,48.6362,50076.0
2020-04-20 12:15:00,53.47,53.54,53.47,53.51,50936.0,48.6272,48.6908,48.6272,48.6635,50936.0
2020-04-20 12:20:00,53.51,53.54,53.47,53.52,35883.0,48.6635,48.6908,48.6272,48.6726,35883.0
2020-04-20 12:25:00,53.53,53.61,53.51,53.52,40747.0,48.6817,48.7545,48.6635,48.6726,40747.0
2020-04-20 12:30:00,53.51,53.66,53.49,53.66,45304.0,48.6635,48.7999,48.6453,48.7999,45304.0
2020-04-20 12:35:00,53.66,53.71,53.61,53.62,41791.0,48.7999,48.8454,48.7545,48.7636,41791.0
2020-04-20 12:40:00,53.61,53.65,53.56,53.63,46245.0,48.7545,48.7909,48.709,48.7727,46245.0
2020-04-20 12:45:00,53.64,53.75,53.64,53.73,91866.0,48.7818,48.8818,48.7818,48.8636,91866.0
2020-04-20 12:50:00,53.73,53.75,53.69,53.72,116942.0,48.8636,48.8818,48.8272,48.8545,116942.0
2020-04-20 12:55:00,53.72,53.76,53.68,53.73,70201.0,48.8545,48.8909,48.8181,48.8636,70201.0
2020-04-20 13:00:00,53.73,53.74,53.56,53.57,84774.0,48.8636,48.8727,48.709,48.7181,84774.0
2020-04-20 13:05:00,53.57,53.58,53.48,53.55,47344.0,48.7181,48.7272,48.6362,48.6999,47344.0
2020-04-20 13:10:00,53.56,53.59,53.48,53.5,52436.0,48.709,48.7363,48.6362,48.6544,52436.0
2020-04-20 13:15:00,53.51,53.54,53.49,53.53,61059.0,48.6635,48.6908,48.6453,48.6817,61059.0
2020-04-20 13:20:00,53.53,53.54,53.46,53.48,69473.0,48.6817,48.6908,48.6181,48.6362,69473.0
2020-04-20 13:25:00,53.49,53.51,53.4,53.41,39776.0,48.6453,48.6635,48.5635,48.5726,39776.0
2020-04-20 13:30:00,53.41,53.41,53.28,53.36,50447.0,48.5726,48.5726,48.4544,48.5271,50447.0
2020-04-20 13:35:00,53.36,53.36,53.24,53.3,57912.0,48.5271,48.5271,48.418,48.4726,57912.0
2020-04-20 13:40:00,53.31,53.39,53.3,53.35,57946.0,48.4816,48.5544,48.4726,48.518,57946.0
2020-04-20 13:45:00,53.35,53.37,53.29,53.33,57374.0,48.518,48.5362,48.4635,48.4998,57374.0
2020-04-20 13:50:00,53.34,53.38,53.27,53.35,31226.0,48.5089,48.5453,48.4453,48.518,31226.0
2020-04-20 13:55:00,53.36,53.41,53.31,53.4,44985.0,48.5271,48.5726,48.4816,48.5635,44985.0
2020-04-20 14:00:00,53.41,53.52,53.36,53.48,49690.0,48.5726,48.6726,48.5271,48.6362,49690.0
2020-04-20 14:05:00,53.49,53.51,53.41,53.45,30409.0,48.6453,48.6635,48.5726,48.609,30409.0
2020-04-20 14:10:00,53.45,53.5,53.38,53.39,86058.0,48.609,48.6544,48.5453,48.5544,86058.0
2020-04-20 14:15:00,53.39,53.42,53.33,53.36,46848.0,48.5544,48.5817,48.4998,48.5271,46848.0
2020-04-20 14:20:00,53.36,53.39,53.3,53.37,42203.0,48.5271,48.5544,48.4726,48.5362,42203.0
2020-04-20 14:25:00,53.37,53.37,53.19,53.21,81594.0,48.5362,48.5362,48.3725,48.3907,81594.0
2020-04-20 14:30:00,53.22,53.29,53.2,53.23,60879.0,48.3998,48.4635,48.3816,48.4089,60879.0
2020-04-20 14:35:00,53.23,53.31,53.21,53.23,90924.0,48.4089,48.4816,48.3907,48.4089,90924.0
2020-04-20 14:40:00,53.23,53.24,53.14,53.2,63752.0,48.4089,48.418,48.327,48.3816,63752.0
2020-04-20 14:45:00,53.21,53.27,53.16,53.26,132440.0,48.3907,48.4453,48.3452,48.4362,132440.0
2020-04-20 14:50:00,53.26,53.28,53.12,53.12,62384.0,48.4362,48.4544,48.3089,48.3089,62384.0
2020-04-20 14:55:00,53.11,53.12,52.95,53.0,108918.0,48.2998,48.3089,48.1543,48.1997,108918.0
2020-04-20 15:00:00,53.0,53.1,52.97,52.98,83955.0,48.1997,48.2907,48.1724,48.1815,83955.0
2020-04-20 15:05:00,52.98,52.99,52.85,52.89,118738.0,48.1815,48.1906,48.0633,48.0997,118738.0
2020-04-20 15:10:00,52.89,52.91,52.82,52.85,106856.0,48.0997,48.1179,48.036,48.0633,106856.0
2020-04-20 15:15:00,52.85,52.95,52.82,52.82,62747.0,48.0633,48.1543,48.036,48.036,62747.0
2020-04-20 15:20:00,52.83,52.96,52.83,52.95,60188.0,48.0451,48.1633,48.0451,48.1543,60188.0
2020-04-20 15:25:00,52.94,52.98,52.89,52.97,56788.0,48.1452,48.1815,48.0997,48.1724,56788.0
2020-04-20 15:30:00,52.97,53.04,52.9,53.03,71803.0,48.1724,48.2361,48.1088,48.227,71803.0
2020-04-20 15:35:00,53.03,53.06,52.94,52.94,99996.0,48.227,48.2543,48.1452,48.1452,99996.0
2020-04-20 15:40:00,52.95,52.96,52.82,52.93,157259.0,48.1543,48.1633,48.036,48.1361,157259.0
2020-04-20 15:45:00,52.93,52.97,52.86,52.97,134045.0,48.1361,48.1724,48.0724,48.1724,134045.0
2020-04-20 15:50:00,52.96,53.0,52.75,52.84,312194.0,48.1633,48.1997,47.9724,48.0542,312194.0
2020-04-20 15:55:00,52.84,52.93,52.56,52.59,473650.0,48.0542,48.1361,47.7996,47.8269,473650.0
2020-04-21 09:30:00,51.6,51.81,51.42,51.45,343367.0,46.9265,47.1175,46.7628,46.7901,343367.0
2020-04-21 09:35:00,51.46,51.49,51.14,51.17,230523.0,46.7992,46.8265,46.5082,46.5355,230523.0
2020-04-21 09:40:00,51.17,51.23,51.1,51.14,262680.0,46.5355,46.59,46.4718,46.5082,262680.0
2020-04-21 09:45:00,51.13,51.43,51.1,51.4,180609.0,46.4991,46.7719,46.4718,46.7446,180609.0
2020-04-21 09:50:00,51.4,51.4,51.12,51.23,195183.0,46.7446,46.7446,46.49,46.59,195183.0
2020-04-21 09:55:00,51.23,51.4,51.17,51.25,297520.0,46.59,46.7446,46.5355,46.6082,297520.0
2020-04-21 10:00:00,51.25,51.26,51.04,51.14,117707.0,46.6082,46.6173,46.4172,46.5082,117707.0
2020-04-21 10:05:00,51.16,51.21,51.02,51.03,172348.0,46.5264,46.5718,46.3991,46.4081,172348.0
2020-04-21 10:10:00,51.03,51.07,50.95,50.98,286991.0,46.4081,46.4445,46.3354,46.3627,286991.0
2020-04-21 10:15:00,50.98,51.01,50.9,50.96,182385.0,46.3627,46.39,46.2899,46.3445,182385.0
2020-04-21 10:20:00,50.97,51.15,50.95,51.15,135450.0,46.3536,46.5173,46.3354,46.5173,135450.0
2020-04-21 10:25:00,51.14,51.21,51.02,51.21,200983.0,46.5082,46.5718,46.3991,46.5718,200983.0
2020-04-21 10:30:00,51.21,51.28,51.12,51.13,179994.0,46.5718,46.6355,46.49,46.4991,179994.0
2020-04-21 10:35:00,51.14,51.14,50.94,50.97,202084.0,46.5082,46.5082,46.3263,46.3536,202084.0
2020-04-21 10:40:00,50.96,51.06,50.87,50.96,165821.0,46.3445,46.4354,46.2626,46.3445,165821.0
2020-04-21 10:45:00,50.96,50.97,50.75,50.77,155347.0,46.3445,46.3536,46.1535,46.1717,155347.0
2020-04-21 10:50:00,50.78,50.86,50.64,50.71,174484.0,46.1808,46.2535,46.0535,46.1171,174484.0
2020-04-21 10:55:00,50.72,50.76,50.55,50.6,187733.0,46.1262,46.1626,45.9716,46.0171,187733.0
2020-04-21 11:00:00,50.59,50.64,50.52,50.59,148539.0,46.008,46.0535,45.9443,46.008,148539.0
2020-04-21 11:05:00,50.59,50.65,50.54,50.64,178713.0,46.008,46.0626,45.9625,46.0535,178713.0
2020-04-21 11:10:00,50.63,50.7,50.54,50.62,152638.0,46.0444,46.108,45.9625,46.0353,152638.0
2020-04-21 11:15:00,50.61,50.83,50.55,50.82,82269.0,46.0262,46.2263,45.9716,46.2172,82269.0
2020-04-21 11:20:00,50.82,50.89,50.8,50.85,102781.0,46.2172,46.2808,46.199,46.2445,102781.0
2020-04-21 11:25:00,50.85,50.86,50.6,50.66,91319.0,46.2445,46.2535,46.0171,46.0717,91319.0
2020-04-21 11:30:00,50.66,50.83,50.65,50.75,107036.0,46.0717,46.2263,46.0626,46.1535,107036.0
2020-04-21 11:35:00,50.75,50.75,50.58,50.69,61632.0,46.1535,46.1535,45.9989,46.0989,61632.0
2020-04-21 11:40:00,50.68,50.78,50.6,50.78,134580.0,46.0898,46.1808,46.0171,46.1808,134580.0
2020-04-21 11:45:00,50.79,50.97,50.79,50.96,163953.0,46.1899,46.3536,46.1899,46.3445,163953.0
2020-04-21 11:50:00,50.95,51.05,50.92,51.02,158451.0,46.3354,46.4263,46.3081,46.3991,158451.0
2020-04-21 11:55:00,51.01,51.08,50.97,51.0,145466.0,46.39,46.4536,46.3536,46.3809,145466.0
2020-04-21 12:00:00,51.01,51.05,50.93,50.95,98365.0,46.39,46.4263,46.3172,46.3354,98365.0
2020-04-21 12:05:00,50.95,51.0,50.92,50.98,80371.0,46.3354,46.3809,46.3081,46.3627,80371.0
2020-04-21 12:10:00,50.99,51.04,50.88,50.9,59707.0,46.3718,46.4172,46.2717,46.2899,59707.0
2020-04-21 12:15:00,50.9,50.95,50.86,50.93,48065.0,46.2899,46.3354,46.2535,46.3172,48065.0
2020-04-21 12:20:00,50.93,50.94,50.82,50.84,50163.0,46.3172,46.3263,46.2172,46.2354,50163.0
2020-04-21 12:25:00,50.84,50.98,50.84,50.93,40128.0,46.2354,46.3627,46.2354,46.3172,40128.0
2020-04-21 12:30:00,50.93,50.97,50.82,50.83,97256.0,46.3172,46.3536,46.2172,46.2263,97256.0
2020-04-21 12:35:00,50.82,50.96,50.81,50.92,173928.0,46.2172,46.3445,46.2081,46.3081,173928.0
2020-04-21 12:40:00,50.93,50.97,50.87,50.93,34026.0,46.3172,46.3536,46.2626,46.3172,34026.0
2020-04-21 12:45:00,50.95,51.02,50.92,50.96,95809.0,46.3354,46.3991,46.3081,46.3445,95809.0
2020-04-21 12:50:00,50.96,51.09,50.95,51.01,109255.0,46.3445,46.4627,46.3354,46.39,109255.0
2020-04-21 12:55:00,51.02,51.08,51.02,51.07,82989.0,46.3991,46.4536,46.3991,46.4445,82989.0
2020-04-21 13:00:00,51.06,51.16,51.03,51.09,62567.0,46.4354,46.5264,46.4081,46.4627,62567.0
2020-04-21 13:05:00,51.08,51.13,51.05,51.11,37596.0,46.4536,46.4991,46.4263,46.4809,37596.0
2020-04-21 13:10:00,51.11,51.15,51.07,51.07,60952.0,46.4809,46.5173,46.4445,46.4445,60952.0
2020-04-21 13:15:00,51.08,51.11,51.04,51.05,38109.0,46.4536,46.4809,46.4172,46.4263,38109.0
2020-04-21 13:20:00,51.05,51.16,51.05,51.12,44029.0,46.4263,46.5264,46.4263,46.49,44029.0
2020-04-21 13:25:00,51.12,51.14,51.06,51.13,41688.0,46.49,46.5082,46.4354,46.4991,41688.0
2020-04-21 13:30:00,51.13,51.15,51.06,51.1,52121.0,46.4991,46.5173,46.4354,46.4718,52121.0
2020-04-21 13:35:00,51.09,51.2,51.05,51.19,67347.0,46.4627,46.5628,46.4263,46.5537,67347.0
2020-04-21 13:40:00,51.19,51.24,51.12,51.24,116240.0,46.5537,46.5991,46.49,46.5991,116240.0
2020-04-21 13:45:00,51.24,51.25,51.01,51.04,62537.0,46.5991,46.6082,46.39,46.4172,62537.0
2020-04-21 13:50:00,51.05,51.15,51.04,51.15,34939.0,46.4263,46.5173,46.4172,46.5173,34939.0
2020-04-21 13:55:00,51.15,51.16,51.06,51.12,44022.0,46.5173,46.5264,46.4354,46.49,44022.0
2020-04-21 14:00:00,51.12,51.17,51.04,51.17,68994.0,46.49,46.5355,46.4172,46.5355,68994.0
2020-04-21 14:05:00,51.17,51.27,51.13,51.25,135082.0,46.5355,46.6264,46.4991,46.6082,135082.0
2020-04-21 14:10:00,51.25,51.27,51.19,51.27,68506.0,46.6082,46.6264,46.5537,46.6264,68506.0
2020-04-21 14:15:00,51.27,51.3,51.13,51.2,71359.0,46.6264,46.6537,46.4991,46.5628,71359.0
2020-04-21 14:20:00,51.2,51.41,51.14,51.35,100915.0,46.5628,46.7537,46.5082,46.6992,100915.0
2020-04-21 14:25:00,51.35,51.49,51.33,51.36,129307.0,46.6992,46.8265,46.681,46.7083,129307.0
2020-04-21 14:30:00,51.36,51.4,51.27,51.28,63227.0,46.7083,46.7446,46.6264,46.6355,63227.0
2020-04-21 14:35:00,51.27,51.4,51.22,51.24,89116.0,46.6264,46.7446,46.5809,46.5991,89116.0
2020-04-21 14:40:00,51.24,51.24,51.15,51.19,80327.0,46.5991,46.5991,46.5173,46.5537,80327.0
2020-04-21 14:45:00,51.2,51.21,51.05,51.09,82272.0,46.5628,46.5718,46.4263,46.4627,82272.0
2020-04-21 14:50:00,51.07,51.15,51.05,51.14,255153.0,46.4445,46.5173,46.4263,46.5082,255153.0
2020-04-21 14:55:00,51.14,51.25,51.12,51.17,257821.0,46.5082,46.6082,46.49,46.5355,257821.0
2020-04-21 15:00:00,51.19,51.26,51.13,51.21,302571.0,46.5537,46.6173,46.4991,46.5718,302571.0
2020-04-21 15:05:00,51.2,51.21,50.91,50.96,90711.0,46.5628,46.5718,46.299,46.3445,90711.0
2020-04-21 15:10:00,50.96,51.15,50.91,51.15,121634.0,46.3445,46.5173,46.299,46.5173,121634.0
2020-04-21 15:15:00,51.15,51.29,51.14,51.28,151278.0,46.5173,46.6446,46.5082,46.6355,151278.0
2020-04-21 15:20:00,51.28,51.32,51.17,51.23,110346.0,46.6355,46.6719,46.5355,46.59,110346.0
2020-04-21 15:25:00,51.23,51.37,51.22,51.36,143142.0,46.59,46.7174,46.5809,46.7083,143142.0
2020-04-21 15:30:00,51.36,51.39,51.27,51.29,141154.0,46.7083,46.7355,46.6264,46.6446,141154.0
2020-04-21 15:35:00,51.29,51.53,51.28,51.45,197852.0,46.6446,46.8629,46.6355,46.7901,197852.0
2020-04-21 15:40:00,51.45,51.5,51.32,51.33,160163.0,46.7901,46.8356,46.6719,46.681,160163.0
2020-04-21 15:45:00,51.32,51.34,51.2,51.2,253151.0,46.6719,46.6901,46.5628,46.5628,253151.0
2020-04-21 15:50:00,51.21,51.4,51.14,51.17,412301.0,46.5718,46.7446,46.5082,46.5355,412301.0
2020-04-21 15:55:00,51.17,51.43,51.16,51.35,601727.0,46.5355,46.7719,46.5264,46.6992,601727.0
2020-04-22 09:30:00,52.48,52.75,52.45,52.69,479690.0,47.7268,47.9724,47.6995,47.9178,479690.0
2020-04-22 09:35:00,52.68,52.78,52.63,52.74,202213.0,47.9087,47.9996,47.8632,47.9633,202213.0
2020-04-22 09:40:00,52.74,52.87,52.51,52.51,196030.0,47.9633,48.0815,47.7541,47.7541,196030.0
2020-04-22 09:45:00,52.52,52.68,52.41,52.48,134723.0,47.7632,47.9087,47.6632,47.7268,134723.0
2020-04-22 09:50:00,52.48,52.62,52.45,52.47,130487.0,47.7268,47.8541,47.6995,47.7177,130487.0
2020-04-22 09:55:00,52.47,52.52,52.44,52.52,85334.0,47.7177,47.7632,47.6904,47.7632,85334.0
2020-04-22 10:00:00,52.52,52.57,52.43,52.47,110404.0,47.7632,47.8087,47.6813,47.7177,110404.0
2020-04-22 10:05:00,52.47,52.65,52.45,52.64,100162.0,47.7177,47.8814,47.6995,47.8723,100162.0
2020-04-22 10:10:00,52.64,52.82,52.6,52.62,105485.0,47.8723,48.036,47.836,47.8541,105485.0
2020-04-22 10:15:00,52.62,52.74,52.58,52.68,85792.0,47.8541,47.9633,47.8178,47.9087,85792.0
2020-04-22 10:20:00,52.69,52.7,52.59,52.65,58382.0,47.9178,47.9269,47.8269,47.8814,58382.0
2020-04-22 10:25:00,52.66,52.69,52.58,52.63,54901.0,47.8905,47.9178,47.8178,47.8632,54901.0
2020-04-22 10:30:00,52.63,52.76,52.54,52.58,79176.0,47.8632,47.9815,47.7814,47.8178,79176.0
2020-04-22 10:35:00,52.59,52.64,52.5,52.55,78907.0,47.8269,47.8723,47.745,47.7905,78907.0
2020-04-22 10:40:00,52.54,52.57,52.47,52.48,96767.0,47.7814,47.8087,47.7177,47.7268,96767.0
2020-04-22 10:45:00,52.48,52.59,52.42,52.57,67120.0,47.7268,47.8269,47.6723,47.8087,67120.0
2020-04-22 10:50:00,52.58,52.61,52.53,52.59,35061.0,47.8178,47.845,47.7723,47.8269,35061.0
2020-04-22 10:55:00,52.59,52.65,52.5,52.65,48407.0,47.8269,47.8814,47.745,47.8814,48407.0
2020-04-22 11:00:00,52.65,52.75,52.62,52.69,97604.0,47.8814,47.9724,47.8541,47.9178,97604.0
2020-04-22 11:05:00,52.7,52.77,52.67,52.72,103852.0,47.9269,47.9906,47.8996,47.9451,103852.0
2020-04-22 11:10:00,52.72,52.78,52.7,52.76,74802.0,47.9451,47.9996,47.9269,47.9815,74802.0
2020-04-22 11:15:00,52.77,52.82,52.76,52.78,34416.0,47.9906,48.036,47.9815,47.9996,34416.0
2020-04-22 11:20:00,52.78,52.8,52.71,52.74,30023.0,47.9996,48.0178,47.936,47.9633,30023.0
2020-04-22 11:25:00,52.75,52.78,52.62,52.67,44320.0,47.9724,47.9996,47.8541,47.8996,44320.0
2020-04-22 11:30:00,52.66,52.74,52.62,52.73,45379.0,47.8905,47.9633,47.8541,47.9542,45379.0
2020-04-22 11:35:00,52.72,52.73,52.55,52.57,57018.0,47.9451,47.9542,47.7905,47.8087,57018.0
2020-04-22 11:40:00,52.56,52.57,52.49,52.54,86574.0,47.7996,47.8087,47.7359,47.7814,86574.0
2020-04-22 11:45:00,52.54,52.55,52.46,52.51,31792.0,47.7814,47.7905,47.7086,47.7541,31792.0
2020-04-22 11:50:00,52.51,52.54,52.48,52.53,36854.0,47.7541,47.7814,47.7268,47.7723,36854.0
2020-04-22 11:55:00,52.53,52.6,52.51,52.6,54094.0,47.7723,47.836,47.7541,47.836,54094.0
2020-04-22 12:00:00,52.6,52.64,52.54,52.55,33091.0,47.836,47.8723,47.7814,47.7905,33091.0
2020-04-22 12:05:00,52.54,52.56,52.51,52.55,50760.0,47.7814,47.7996,47.7541,47.7905,50760.0
2020-04-22 12:10:00,52.55,52.6,52.54,52.57,31060.0,47.7905,47.836,47.7814,47.8087,31060.0
2020-04-22 12:15:00,52.57,52.59,52.54,52.56,25806.0,47.8087,47.8269,47.7814,47.7996,25806.0
2020-04-22 12:20:00,52.57,52.58,52.54,52.58,20835.0,47.8087,47.8178,47.7814,47.8178,20835.0
2020-04-22 12:25:00,52.57,52.6,52.54,52.58,19614.0,47.8087,47.836,47.7814,47.8178,19614.0
2020-04-22 12:30:00,52.58,52.62,52.57,52.62,24688.0,47.8178,47.8541,47.8087,47.8541,24688.0
2020-04-22 12:35:00,52.62,52.63,52.57,52.63,27238.0,47.8541,47.8632,47.8087,47.8632,27238.0
2020-04-22 12:40:00,52.63,52.68,52.62,52.66,36084.0,47.8632,47.9087,47.8541,47.8905,36084.0
2020-04-22 12:45:00,52.67,52.68,52.63,52.66,40608.0,47.8996,47.9087,47.8632,47.8905,40608.0
2020-04-22 12:50:00,52.66,52.67,52.6,52.64,45350.0,47.8905,47.8996,47.836,47.8723,45350.0
2020-04-22 12:55:00,52.64,52.65,52.55,52.6,72675.0,47.8723,47.8814,47.7905,47.836,72675.0
2020-04-22 13:00:00,52.6,52.65,52.57,52.58,50576.0,47.836,47.8814,47.8087,47.8178,50576.0
2020-04-22 13:05:00,52.58,52.6,52.53,52.58,28601.0,47.8178,47.836,47.7723,47.8178,28601.0
2020-04-22 13:10:00,52.59,52.63,52.57,52.61,27833.0,47.8269,47.8632,47.8087,47.845,27833.0
2020-04-22 13:15:00,52.62,52.66,52.61,52.66,12955.0,47.8541,47.8905,47.845,47.8905,12955.0
2020-04-22 13:20:00,52.66,52.73,52.65,52.71,45738.0,47.8905,47.9542,47.8814,47.936,45738.0
2020-04-22 13:25:00,52.71,52.74,52.69,52.73,32768.0,47.936,47.9633,47.9178,47.9542,32768.0
2020-04-22 13:30:00,52.73,52.76,52.7,52.71,36325.0,47.9542,47.9815,47.9269,47.936,36325.0
2020-04-22 13:35:00,52.73,52.75,52.72,52.73,33950.0,47.9542,47.9724,47.9451,47.9542,33950.0
2020-04-22 13:40:00,52.73,52.79,52.72,52.78,39100.0,47.9542,48.0087,47.9451,47.9996,39100.0
2020-04-22 13:45:00,52.79,52.82,52.75,52.81,63063.0,48.0087,48.036,47.9724,48.0269,63063.0
2020-04-22 13:50:00,52.81,52.81,52.75,52.8,24132.0,48.0269,48.0269,47.9724,48.0178,24132.0
2020-04-22 13:55:00,52.8,52.85,52.79,52.84,59675.0,48.0178,48.0633,48.0087,48.0542,59675.0
2020-04-22 14:00:00,52.85,52.87,52.82,52.84,47590.0,48.0633,48.0815,48.036,48.0542,47590.0
2020-04-22 14:05:00,52.83,52.86,52.81,52.86,41273.0,48.0451,48.0724,48.0269,48.0724,41273.0
2020-04-22 14:10:00,52.85,52.86,52.82,52.85,20928.0,48.0633,48.0724,48.036,48.0633,20928.0
2020-04-22 14:15:00,52.85,52.87,52.83,52.87,25163.0,48.0633,48.0815,48.0451,48.0815,25163.0
2020-04-22 14:20:00,52.87,52.93,52.87,52.91,68430.0,48.0815,48.1361,48.0815,48.1179,68430.0
2020-04-22 14:25:00,52.91,52.92,52.86,52.88,50565.0,48.1179,48.127,48.0724,48.0906,50565.0
2020-04-22 14:30:00,52.87,52.95,52.87,52.93,42202.0,48.0815,48.1543,48.0815,48.1361,42202.0
2020-04-22 14:35:00,52.92,52.95,52.9,52.93,38412.0,48.127,48.1543,48.1088,48.1361,38412.0
2020-04-22 14:40:00,52.93,52.98,52.93,52.97,30496.0,48.1361,48.1815,48.1361,48.1724,30496.0
2020-04-22 14:45:00,52.97,53.01,52.95,53.01,55018.0,48.1724,48.2088,48.1543,48.2088,55018.0
2020-04-22 14:50:00,53.0,53.01,52.9,52.92,49190.0,48.1997,48.2088,48.1088,48.127,49190.0
2020-04-22 14:55:00,52.92,53.01,52.91,52.99,55246.0,48.127,48.2088,48.1179,48.1906,55246.0
2020-04-22 15:00:00,53.0,53.05,52.97,53.05,77792.0,48.1997,48.2452,48.1724,48.2452,77792.0
2020-04-22 15:05:00,53.04,53.08,53.01,53.07,62456.0,48.2361,48.2725,48.2088,48.2634,62456.0
2020-04-22 15:10:00,53.07,53.09,53.01,53.02,68741.0,48.2634,48.2816,48.2088,48.2179,68741.0
2020-04-22 15:15:00,53.01,53.02,52.95,53.02,36380.0,48.2088,48.2179,48.1543,48.2179,36380.0
2020-04-22 15:20:00,53.02,53.04,52.97,53.0,61882.0,48.2179,48.2361,48.1724,48.1997,61882.0
2020-04-22 15:25:00,53.0,53.03,52.97,52.98,61537.0,48.1997,48.227,48.1724,48.1815,61537.0
2020-04-22 15:30:00,52.98,53.01,52.95,52.98,115176.0,48.1815,48.2088,48.1543,48.1815,115176.0
2020-04-22 15:35:00,52.98,53.01,52.84,52.86,154974.0,48.1815,48.2088,48.0542,48.0724,154974.0
2020-04-22 15:40:00,52.86,52.89,52.84,52.85,131854.0,48.0724,48.0997,48.0542,48.0633,131854.0
2020-04-22 15:45:00,52.86,52.86,52.78,52.85,158941.0,48.0724,48.0724,47.9996,48.0633,158941.0
2020-04-22 15:50:00,52.87,53.11,52.81,52.91,467491.0,48.0815,48.2998,48.0269,48.1179,467491.0
2020-04-22 15:55:00,52.91,52.97,52.78,52.94,572289.0,48.1179,48.1724,47.9996,48.1452,572289.0
2020-04-23 09:30:00,52.81,53.0,52.61,52.75,482271.0,48.0269,48.1997,47.845,47.9724,482271.0
2020-04-23 09:35:00,52.75,53.03,52.74,52.91,216819.0,47.9724,48.227,47.9633,48.1179,216819.0
2020-04-23 09:40:00,52.91,53.0,52.78,52.8,72140.0,48.1179,48.1997,47.9996,48.0178,72140.0
2020-04-23 09:45:00,52.8,52.84,52.57,52.6,97275.0,48.0178,48.0542,47.8087,47.836,97275.0
2020-04-23 09:50:00,52.59,52.59,52.43,52.46,82889.0,47.8269,47.8269,47.6813,47.7086,82889.0
2020-04-23 09:55:00,52.47,52.62,52.45,52.61,56566.0,47.7177,47.8541,47.6995,47.845,56566.0
2020-04-23 10:00:00,52.62,52.75,52.52,52.52,90734.0,47.8541,47.9724,47.7632,47.7632,90734.0
2020-04-23 10:05:00,52.53,52.79,52.52,52.76,89964.0,47.7723,48.0087,47.7632,47.9815,89964.0
2020-04-23 10:10:00,52.77,52.83,52.73,52.8,97579.0,47.9906,48.0451,47.9542,48.0178,97579.0
2020-04-23 10:15:00,52.8,52.8,52.64,52.64,60237.0,48.0178,48.0178,47.8723,47.8723,60237.0
2020-04-23 10:20:00,52.65,52.79,52.64,52.73,46699.0,47.8814,48.0087,47.8723,47.9542,46699.0
2020-04-23 10:25:00,52.73,52.78,52.67,52.78,37375.0,47.9542,47.9996,47.8996,47.9996,37375.0
2020-04-23 10:30:00,52.78,52.98,52.78,52.97,86670.0,47.9996,48.1815,47.9996,48.1724,86670.0
2020-04-23 10:35:00,52.97,53.0,52.96,52.99,39531.0,48.1724,48.1997,48.1633,48.1906,39531.0
2020-04-23 10:40:00,53.0,53.13,52.99,53.05,85401.0,48.1997,48.3179,48.1906,48.2452,85401.0
2020-04-23 10:45:00,53.05,53.08,52.97,52.99,38194.0,48.2452,48.2725,48.1724,48.1906,38194.0
2020-04-23 10:50:00,52.99,53.06,52.96,53.04,57898.0,48.1906,48.2543,48.1633,48.2361,57898.0
2020-04-23 10:55:00,53.03,53.08,53.01,53.02,31154.0,48.227,48.2725,48.2088,48.2179,31154.0
2020-04-23 11:00:00,53.02,53.03,52.91,53.03,41636.0,48.2179,48.227,48.1179,48.227,41636.0
2020-04-23 11:05:00,53.02,53.04,52.93,52.95,43456.0,48.2179,48.2361,48.1361,48.1543,43456.0
2020-04-23 11:10:00,52.95,52.96,52.87,52.93,109734.0,48.1543,48.1633,48.0815,48.1361,109734.0
2020-04-23 11:15:00,52.93,52.99,52.84,52.86,145161.0,48.1361,48.1906,48.0542,48.0724,145161.0
2020-04-23 11:20:00,52.87,52.89,52.78,52.78,32483.0,48.0815,48.0997,47.9996,47.9996,32483.0
2020-04-23 11:25:00,52.79,52.93,52.79,52.87,37658.0,48.0087,48.1361,48.0087,48.0815,37658.0
2020-04-23 11:30:00,52.88,52.89,52.7,52.72,37116.0,48.0906,48.0997,47.9269,47.9451,37116.0
2020-04-23 11:35:00,52.72,52.75,52.63,52.64,57890.0,47.9451,47.9724,47.8632,47.8723,57890.0
2020-04-23 11:40:00,52.63,52.67,52.61,52.64,33615.0,47.8632,47.8996,47.845,47.8723,33615.0
2020-04-23 11:45:00,52.64,52.65,52.59,52.63,41125.0,47.8723,47.8814,47.8269,47.8632,41125.0
2020-04-23 11:50:00,52.62,52.66,52.56,52.6,29225.0,47.8541,47.8905,47.7996,47.836,29225.0
2020-04-23 11:55:00,52.6,52.66,52.6,52.64,30084.0,47.836,47.8905,47.836,47.8723,30084.0
2020-04-23 12:00:00,52.64,52.66,52.61,52.64,36770.0,47.8723,47.8905,47.845,47.8723,36770.0
2020-04-23 12:05:00,52.65,52.67,52.63,52.66,49515.0,47.8814,47.8996,47.8632,47.8905,49515.0
2020-04-23 12:10:00,52.66,52.66,52.63,52.65,50284.0,47.8905,47.8905,47.8632,47.8814,50284.0
2020-04-23 12:15:00,52.65,52.71,52.64,52.71,19236.0,47.8814,47.936,47.8723,47.936,19236.0
2020-04-23 12:20:00,52.7,52.82,52.65,52.82,30219.0,47.9269,48.036,47.8814,48.036,30219.0
2020-04-23 12:25:00,52.81,52.89,52.79,52.88,28866.0,48.0269,48.0997,48.0087,48.0906,28866.0
2020-04-23 12:30:00,52.87,52.9,52.86,52.86,32182.0,48.0815,48.1088,48.0724,48.0724,32182.0
2020-04-23 12:35:00,52.86,52.89,52.81,52.89,34285.0,48.0724,48.0997,48.0269,48.0997,34285.0
2020-04-23 12:40:00,52.89,52.9,52.6,52.64,55597.0,48.0997,48.1088,47.836,47.8723,55597.0
2020-04-23 12:45:00,52.66,52.74,52.26,52.63,195955.0,47.8905,47.9633,47.5267,47.8632,195955.0
2020-04-23 12:50:00,52.61,52.66,52.46,52.61,53686.0,47.845,47.8905,47.7086,47.845,53686.0
2020-04-23 12:55:00,52.6,52.73,52.58,52.7,32340.0,47.836,47.9542,47.8178,47.9269,32340.0
2020-04-23 13:00:00,52.7,52.78,52.68,52.75,35232.0,47.9269,47.9996,47.9087,47.9724,35232.0
2020-04-23 13:05:00,52.75,52.75,52.65,52.68,38427.0,47.9724,47.9724,47.8814,47.9087,38427.0
2020-04-23 13:10:00,52.68,52.76,52.64,52.73,28771.0,47.9087,47.9815,47.8723,47.9542,28771.0
2020-04-23 13:15:00,52.72,52.74,52.59,52.6,23758.0,47.9451,47.9633,47.8269,47.836,23758.0
2020-04-23 13:20:00,52.59,52.61,52.46,52.51,52532.0,47.8269,47.845,47.7086,47.7541,52532.0
2020-04-23 13:25:00,52.51,52.53,52.42,52.47,39307.0,47.7541,47.7723,47.6723,47.7177,39307.0
2020-04-23 13:30:00,52.44,52.54,52.42,52.53,34312.0,47.6904,47.7814,47.6723,47.7723,34312.0
2020-04-23 13:35:00,52.54,52.57,52.47,52.49,22569.0,47.7814,47.8087,47.7177,47.7359,22569.0
2020-04-23 13:40:00,52.51,52.51,52.44,52.48,102029.0,47.7541,47.7541,47.6904,47.7268,102029.0
2020-04-23 13:45:00,52.49,52.53,52.47,52.49,81948.0,47.7359,47.7723,47.7177,47.7359,81948.0
2020-04-23 13:50:00,52.49,52.51,52.45,52.5,127846.0,47.7359,47.7541,47.6995,47.745,127846.0
2020-04-23 13:55:00,52.49,52.57,52.48,52.56,51107.0,47.7359,47.8087,47.7268,47.7996,51107.0
2020-04-23 14:00:00,52.55,52.61,52.52,52.58,38472.0,47.7905,47.845,47.7632,47.8178,38472.0
2020-04-23 14:05:00,52.57,52.6,52.49,52.49,30740.0,47.8087,47.836,47.7359,47.7359,30740.0
2020-04-23 14:10:00,52.5,52.6,52.42,52.59,55959.0,47.745,47.836,47.6723,47.8269,55959.0
2020-04-23 14:15:00,52.6,52.7,52.59,52.63,34948.0,47.836,47.9269,47.8269,47.8632,34948.0
2020-04-23 14:20:00,52.64,52.73,52.63,52.72,22243.0,47.8723,47.9542,47.8632,47.9451,22243.0
2020-04-23 14:25:00,52.73,52.76,52.69,52.72,40550.0,47.9542,47.9815,47.9178,47.9451,40550.0
2020-04-23 14:30:00,52.73,52.77,52.71,52.73,30873.0,47.9542,47.9906,47.936,47.9542,30873.0
2020-04-23 14:35:00,52.72,52.75,52.66,52.71,23094.0,47.9451,47.9724,47.8905,47.936,23094.0
2020-04-23 14:40:00,52.71,52.75,52.69,52.74,52489.0,47.936,47.9724,47.9178,47.9633,52489.0
2020-04-23 14:45:00,52.75,52.75,52.68,52.69,51953.0,47.9724,47.9724,47.9087,47.9178,51953.0
2020-04-23 14:50:00,52.7,52.81,52.7,52.77,35323.0,47.9269,48.0269,47.9269,47.9906,35323.0
2020-04-23 14:55:00,52.77,52.82,52.77,52.8,44695.0,47.9906,48.036,47.9906,48.0178,44695.0
2020-04-23 15:00:00,52.8,52.84,52.78,52.82,71675.0,48.0178,48.0542,47.9996,48.036,71675.0
2020-04-23 15:05:00,52.82,52.85,52.79,52.8,67715.0,48.036,48.0633,48.0087,48.0178,67715.0
2020-04-23 15:10:00,52.81,52.82,52.78,52.8,248975.0,48.0269,48.036,47.9996,48.0178,248975.0
2020-04-23 15:15:00,52.8,52.84,52.77,52.77,341803.0,48.0178,48.0542,47.9906,47.9906,341803.0
2020-04-23 15:20:00,52.77,52.77,52.69,52.77,77618.0,47.9906,47.9906,47.9178,47.9906,77618.0
2020-04-23 15:25:00,52.76,52.82,52.73,52.81,126603.0,47.9815,48.036,47.9542,48.0269,126603.0
2020-04-23 15:30:00,52.81,52.87,52.78,52.84,144726.0,48.0269,48.0815,47.9996,48.0542,144726.0
2020-04-23 15:35:00,52.84,52.88,52.8,52.86,99243.0,48.0542,48.0906,48.0178,48.0724,99243.0
2020-04-23 15:40:00,52.86,52.93,52.79,52.8,144424.0,48.0724,48.1361,48.0087,48.0178,144424.0
2020-04-23 15:45:00,52.8,52.89,52.79,52.83,135445.0,48.0178,48.0997,48.0087,48.0451,135445.0
2020-04-23 15:50:00,52.86,52.92,52.68,52.75,221644.0,48.0724,48.127,47.9087,47.9724,221644.0
2020-04-23 15:55:00,52.75,52.75,52.63,52.64,449690.0,47.9724,47.9724,47.8632,47.8723,449690.0
2020-04-24 09:30:00,52.6,52.7,52.55,52.65,240957.0,47.836,47.9269,47.7905,47.8814,240957.0
2020-04-24 09:35:00,52.65,52.75,52.57,52.61,207512.0,47.8814,47.9724,47.8087,47.845,207512.0
2020-04-24 09:40:00,52.61,52.61,52.41,52.46,82128.0,47.845,47.845,47.6632,47.7086,82128.0
2020-04-24 09:45:00,52.45,52.5,52.34,52.34,62411.0,47.6995,47.745,47.5995,47.5995,62411.0
2020-04-24 09:50:00,52.34,52.47,52.32,52.4,103052.0,47.5995,47.7177,47.5813,47.6541,103052.0
2020-04-24 09:55:00,52.4,52.41,52.27,52.35,58201.0,47.6541,47.6632,47.5358,47.6086,58201.0
2020-04-24 10:00:00,52.35,52.45,52.32,52.35,93007.0,47.6086,47.6995,47.5813,47.6086,93007.0
2020-04-24 10:05:00,52.36,52.42,52.24,52.24,82032.0,47.6177,47.6723,47.5086,47.5086,82032.0
2020-04-24 10:10:00,52.25,52.31,52.19,52.2,158292.0,47.5177,47.5722,47.4631,47.4722,158292.0
2020-04-24 10:15:00,52.19,52.23,52.07,52.23,180757.0,47.4631,47.4995,47.354,47.4995,180757.0
2020-04-24 10:20:00,52.23,52.29,52.18,52.25,54259.0,47.4995,47.554,47.454,47.5177,54259.0
2020-04-24 10:25:00,52.25,52.26,52.15,52.16,56255.0,47.5177,47.5267,47.4267,47.4358,56255.0
2020-04-24 10:30:00,52.17,52.3,52.15,52.25,49879.0,47.4449,47.5631,47.4267,47.5177,49879.0
2020-04-24 10:35:00,52.24,52.31,52.19,52.26,43291.0,47.5086,47.5722,47.4631,47.5267,43291.0
2020-04-24 10:40:00,52.27,52.28,52.15,52.21,48294.0,47.5358,47.5449,47.4267,47.4813,48294.0
2020-04-24 10:45:00,52.21,52.27,52.16,52.18,35212.0,47.4813,47.5358,47.4358,47.454,35212.0
2020-04-24 10:50:00,52.19,52.22,52.11,52.12,41547.0,47.4631,47.4904,47.3903,47.3994,41547.0
2020-04-24 10:55:00,52.11,52.18,52.1,52.18,32798.0,47.3903,47.454,47.3812,47.454,32798.0
2020-04-24 11:00:00,52.17,52.17,52.06,52.06,43693.0,47.4449,47.4449,47.3449,47.3449,43693.0
2020-04-24 11:05:00,52.07,52.1,52.04,52.07,26612.0,47.354,47.3812,47.3267,47.354,26612.0
2020-04-24 11:10:00,52.07,52.08,52.0,52.02,53772.0,47.354,47.363,47.2903,47.3085,53772.0
2020-04-24 11:15:00,52.02,52.09,52.01,52.08,42026.0,47.3085,47.3721,47.2994,47.363,42026.0
2020-04-24 11:20:00,52.08,52.11,52.06,52.09,23163.0,47.363,47.3903,47.3449,47.3721,23163.0
2020-04-24 11:25:00,52.09,52.13,52.06,52.08,18709.0,47.3721,47.4085,47.3449,47.363,18709.0
2020-04-24 11:30:00,52.07,52.13,52.03,52.09,28023.0,47.354,47.4085,47.3176,47.3721,28023.0
2020-04-24 11:35:00,52.09,52.15,52.09,52.14,26422.0,47.3721,47.4267,47.3721,47.4176,26422.0
2020-04-24 11:40:00,52.13,52.14,52.07,52.12,28219.0,47.4085,47.4176,47.354,47.3994,28219.0
2020-04-24 11:45:00,52.12,52.17,52.11,52.17,26554.0,47.3994,47.4449,47.3903,47.4449,26554.0
2020-04-24 11:50:00,52.18,52.19,52.12,52.13,25648.0,47.454,47.4631,47.3994,47.4085,25648.0
2020-04-24 11:55:00,52.14,52.18,52.12,52.18,49865.0,47.4176,47.454,47.3994,47.454,49865.0
2020-04-24 12:00:00,52.18,52.21,52.13,52.21,32960.0,47.454,47.4813,47.4085,47.4813,32960.0
2020-04-24 12:05:00,52.21,52.28,52.21,52.28,28431.0,47.4813,47.5449,47.4813,47.5449,28431.0
2020-04-24 12:10:00,52.28,52.28,52.25,52.27,21528.0,47.5449,47.5449,47.5177,47.5358,21528.0
2020-04-24 12:15:00,52.27,52.31,52.25,52.3,19949.0,47.5358,47.5722,47.5177,47.5631,19949.0
2020-04-24 12:20:00,52.3,52.31,52.24,52.29,27310.0,47.5631,47.5722,47.5086,47.554,27310.0
2020-04-24 12:25:00,52.29,52.42,52.28,52.42,26887.0,47.554,47.6723,47.5449,47.6723,26887.0
2020-04-24 12:30:00,52.42,52.5,52.42,52.48,61903.0,47.6723,47.745,47.6723,47.7268,61903.0
2020-04-24 12:35:00,52.49,52.55,52.46,52.54,41637.0,47.7359,47.7905,47.7086,47.7814,41637.0
2020-04-24 12:40:00,52.54,52.62,52.53,52.6,66285.0,47.7814,47.8541,47.7723,47.836,66285.0
2020-04-24 12:45:00,52.59,52.62,52.55,52.56,66283.0,47.8269,47.8541,47.7905,47.7996,66283.0
2020-04-24 12:50:00,52.56,52.6,52.47,52.47,39932.0,47.7996,47.836,47.7177,47.7177,39932.0
2020-04-24 12:55:00,52.47,52.53,52.46,52.51,17562.0,47.7177,47.7723,47.7086,47.7541,17562.0
2020-04-24 13:00:00,52.51,52.55,52.5,52.52,18478.0,47.7541,47.7905,47.745,47.7632,18478.0
2020-04-24 13:05:00,52.52,52.54,52.5,52.52,11720.0,47.7632,47.7814,47.745,47.7632,11720.0
2020-04-24 13:10:00,52.51,52.52,52.46,52.48,27267.0,47.7541,47.7632,47.7086,47.7268,27267.0
2020-04-24 13:15:00,52.48,52.5,52.45,52.48,20812.0,47.7268,47.745,47.6995,47.7268,20812.0
2020-04-24 13:20:00,52.48,52.49,52.44,52.49,23503.0,47.7268,47.7359,47.6904,47.7359,23503.0
2020-04-24 13:25:00,52.5,52.53,52.47,52.51,18897.0,47.745,47.7723,47.7177,47.7541,18897.0
2020-04-24 13:30:00,52.5,52.58,52.5,52.55,46961.0,47.745,47.8178,47.745,47.7905,46961.0
2020-04-24 13:35:00,52.56,52.63,52.55,52.63,59980.0,47.7996,47.8632,47.7905,47.8632,59980.0
2020-04-24 13:40:00,52.63,52.66,52.6,52.64,37156.0,47.8632,47.8905,47.836,47.8723,37156.0
2020-04-24 13:45:00,52.64,52.67,52.62,52.66,47249.0,47.8723,47.8996,47.8541,47.8905,47249.0
2020-04-24 13:50:00,52.66,52.72,52.65,52.7,49946.0,47.8905,47.9451,47.8814,47.9269,49946.0
2020-04-24 13:55:00,52.69,52.78,52.68,52.77,71355.0,47.9178,47.9996,47.9087,47.9906,71355.0
2020-04-24 14:00:00,52.77,52.79,52.66,52.71,55224.0,47.9906,48.0087,47.8905,47.936,55224.0
2020-04-24 14:05:00,52.7,52.77,52.7,52.75,32790.0,47.9269,47.9906,47.9269,47.9724,32790.0
2020-04-24 14:10:00,52.74,52.82,52.72,52.78,106998.0,47.9633,48.036,47.9451,47.9996,106998.0
2020-04-24 14:15:00,52.77,52.84,52.76,52.8,74876.0,47.9906,48.0542,47.9815,48.0178,74876.0
2020-04-24 14:20:00,52.81,52.83,52.77,52.79,47441.0,48.0269,48.0451,47.9906,48.0087,47441.0
2020-04-24 14:25:00,52.78,52.78,52.73,52.76,64629.0,47.9996,47.9996,47.9542,47.9815,64629.0
2020-04-24 14:30:00,52.75,52.78,52.74,52.76,29336.0,47.9724,47.9996,47.9633,47.9815,29336.0
2020-04-24 14:35:00,52.76,52.83,52.75,52.83,42616.0,47.9815,48.0451,47.9724,48.0451,42616.0
2020-04-24 14:40:00,52.82,52.84,52.76,52.76,54640.0,48.036,48.0542,47.9815,47.9815,54640.0
2020-04-24 14:45:00,52.76,52.8,52.75,52.79,25505.0,47.9815,48.0178,47.9724,48.0087,25505.0
2020-04-24 14:50:00,52.79,52.81,52.74,52.74,41750.0,48.0087,48.0269,47.9633,47.9633,41750.0
2020-04-24 14:55:00,52.74,52.82,52.74,52.76,43442.0,47.9633,48.036,47.9633,47.9815,43442.0
2020-04-24 15:00:00,52.76,52.76,52.69,52.69,70458.0,47.9815,47.9815,47.9178,47.9178,70458.0
2020-04-24 15:05:00,52.7,52.77,52.68,52.76,29582.0,47.9269,47.9906,47.9087,47.9815,29582.0
2020-04-24 15:10:00,52.77,52.79,52.67,52.71,42878.0,47.9906,48.0087,47.8996,47.936,42878.0
2020-04-24 15:15:00,52.72,52.75,52.69,52.72,22378.0,47.9451,47.9724,47.9178,47.9451,22378.0
2020-04-24 15:20:00,52.72,52.74,52.69,52.74,37184.0,47.9451,47.9633,47.9178,47.9633,37184.0
2020-04-24 15:25:00,52.73,52.8,52.72,52.8,28598.0,47.9542,48.0178,47.9451,48.0178,28598.0
2020-04-24 15:30:00,52.8,52.83,52.77,52.8,83030.0,48.0178,48.0451,47.9906,48.0178,83030.0
2020-04-24 15:35:00,52.8,52.87,52.78,52.86,73964.0,48.0178,48.0815,47.9996,48.0724,73964.0
2020-04-24 15:40:00,52.86,52.89,52.83,52.85,89793.0,48.0724,48.0997,48.0451,48.0633,89793.0
2020-04-24 15:45:00,52.85,52.87,52.77,52.8,110328.0,48.0633,48.0815,47.9906,48.0178,110328.0
2020-04-24 15:50:00,52.78,52.82,52.7,52.81,181565.0,47.9996,48.036,47.9269,48.0269,181565.0
2020-04-24 15:55:00,52.81,52.81,52.7,52.74,294129.0,48.0269,48.0269,47.9269,47.9633,294129.0
2020-04-27 09:30:00,53.15,53.2,52.97,53.16,365163.0,48.3361,48.3816,48.1724,48.3452,365163.0
2020-04-27 09:35:00,53.17,53.28,53.12,53.24,116735.0,48.3543,48.4544,48.3089,48.418,116735.0
2020-04-27 09:40:00,53.26,53.31,53.12,53.27,139697.0,48.4362,48.4816,48.3089,48.4453,139697.0
2020-04-27 09:45:00,53.27,53.29,53.18,53.23,111895.0,48.4453,48.4635,48.3634,48.4089,111895.0
2020-04-27 09:50:00,53.23,53.34,53.22,53.27,76594.0,48.4089,48.5089,48.3998,48.4453,76594.0
2020-04-27 09:55:00,53.26,53.34,53.2,53.26,93434.0,48.4362,48.5089,48.3816,48.4362,93434.0
2020-04-27 10:00:00,53.29,53.51,53.28,53.44,101534.0,48.4635,48.6635,48.4544,48.5999,101534.0
2020-04-27 10:05:00,53.45,53.45,53.35,53.43,49892.0,48.609,48.609,48.518,48.5908,49892.0
2020-04-27 10:10:00,53.44,53.51,53.39,53.48,57205.0,48.5999,48.6635,48.5544,48.6362,57205.0
2020-04-27 10:15:00,53.48,53.53,53.45,53.49,71016.0,48.6362,48.6817,48.609,48.6453,71016.0
2020-04-27 10:20:00,53.48,53.51,53.39,53.43,72495.0,48.6362,48.6635,48.5544,48.5908,72495.0
2020-04-27 10:25:00,53.42,53.46,53.37,53.45,60692.0,48.5817,48.6181,48.5362,48.609,60692.0
2020-04-27 10:30:00,53.45,53.49,53.43,53.46,45248.0,48.609,48.6453,48.5908,48.6181,45248.0
2020-04-27 10:35:00,53.45,53.45,53.35,53.4,49202.0,48.609,48.609,48.518,48.5635,49202.0
2020-04-27 10:40:00,53.4,53.5,53.39,53.46,40430.0,48.5635,48.6544,48.5544,48.6181,40430.0
2020-04-27 10:45:00,53.46,53.46,53.36,53.4,47273.0,48.6181,48.6181,48.5271,48.5635,47273.0
2020-04-27 10:50:00,53.4,53.46,53.4,53.44,32770.0,48.5635,48.6181,48.5635,48.5999,32770.0
2020-04-27 10:55:00,53.44,53.45,53.29,53.3,44472.0,48.5999,48.609,48.4635,48.4726,44472.0
2020-04-27 11:00:00,53.3,53.43,53.3,53.41,30777.0,48.4726,48.5908,48.4726,48.5726,30777.0
2020-04-27 11:05:00,53.41,53.43,53.37,53.4,34189.0,48.5726,48.5908,48.5362,48.5635,34189.0
2020-04-27 11:10:00,53.39,53.41,53.36,53.41,31854.0,48.5544,48.5726,48.5271,48.5726,31854.0
2020-04-27 11:15:00,53.41,53.46,53.4,53.46,74527.0,48.5726,48.6181,48.5635,48.6181,74527.0
2020-04-27 11:20:00,53.46,53.47,53.38,53.41,89100.0,48.6181,48.6272,48.5453,48.5726,89100.0
2020-04-27 11:25:00,53.4,53.42,53.38,53.41,80675.0,48.5635,48.5817,48.5453,48.5726,80675.0
2020-04-27 11:30:00,53.41,53.45,53.38,53.45,59795.0,48.5726,48.609,48.5453,48.609,59795.0
2020-04-27 11:35:00,53.44,53.5,53.43,53.48,51555.0,48.5999,48.6544,48.5908,48.6362,51555.0
2020-04-27 11:40:00,53.48,53.48,53.44,53.46,39656.0,48.6362,48.6362,48.5999,48.6181,39656.0
2020-04-27 11:45:00,53.45,53.46,53.4,53.41,45586.0,48.609,48.6181,48.5635,48.5726,45586.0
2020-04-27 11:50:00,53.41,53.41,53.33,53.34,43410.0,48.5726,48.5726,48.4998,48.5089,43410.0
2020-04-27 11:55:00,53.34,53.38,53.3,53.38,30582.0,48.5089,48.5453,48.4726,48.5453,30582.0
2020-04-27 12:00:00,53.38,53.39,53.26,53.29,37057.0,48.5453,48.5544,48.4362,48.4635,37057.0
2020-04-27 12:05:00,53.29,53.31,53.25,53.29,27788.0,48.4635,48.4816,48.4271,48.4635,27788.0
2020-04-27 12:10:00,53.29,53.31,53.25,53.31,36074.0,48.4635,48.4816,48.4271,48.4816,36074.0
2020-04-27 12:15:00,53.3,53.37,53.28,53.34,81232.0,48.4726,48.5362,48.4544,48.5089,81232.0
2020-04-27 12:20:00,53.35,53.36,53.23,53.25,43028.0,48.518,48.5271,48.4089,48.4271,43028.0
2020-04-27 12:25:00,53.25,53.25,53.16,53.23,91376.0,48.4271,48.4271,48.3452,48.4089,91376.0
2020-04-27 12:30:00,53.23,53.26,53.2,53.26,123589.0,48.4089,48.4362,48.3816,48.4362,123589.0
2020-04-27 12:35:00,53.26,53.29,53.24,53.28,51967.0,48.4362,48.4635,48.418,48.4544,51967.0
2020-04-27 12:40:00,53.28,53.3,53.27,53.28,19126.0,48.4544,48.4726,48.4453,48.4544,19126.0
2020-04-27 12:45:00,53.28,53.29,53.23,53.29,42395.0,48.4544,48.4635,48.4089,48.4635,42395.0
2020-04-27 12:50:00,53.29,53.3,53.26,53.27,25120.0,48.4635,48.4726,48.4362,48.4453,25120.0
2020-04-27 12:55:00,53.28,53.3,53.26,53.29,72682.0,48.4544,48.4726,48.4362,48.4635,72682.0
2020-04-27 13:00:00,53.3,53.3,53.22,53.25,37105.0,48.4726,48.4726,48.3998,48.4271,37105.0
2020-04-27 13:05:00,53.26,53.28,53.24,53.26,36326.0,48.4362,48.4544,48.418,48.4362,36326.0
2020-04-27 13:10:00,53.27,53.27,53.23,53.26,37344.0,48.4453,48.4453,48.4089,48.4362,37344.0
2020-04-27 13:15:00,53.26,53.26,53.22,53.23,64059.0,48.4362,48.4362,48.3998,48.4089,64059.0
2020-04-27 13:20:00,53.23,53.24,53.18,53.2,52829.0,48.4089,48.418,48.3634,48.3816,52829.0
2020-04-27 13:25:00,53.2,53.28,53.18,53.26,33297.0,48.3816,48.4544,48.3634,48.4362,33297.0
2020-04-27 13:30:00,53.25,53.26,53.22,53.25,42224.0,48.4271,48.4362,48.3998,48.4271,42224.0
2020-04-27 13:35:00,53.25,53.28,53.22,53.23,49796.0,48.4271,48.4544,48.3998,48.4089,49796.0
2020-04-27 13:40:00,53.23,53.26,53.22,53.26,23321.0,48.4089,48.4362,48.3998,48.4362,23321.0
2020-04-27 13:45:00,53.25,53.28,53.23,53.23,23153.0,48.4271,48.4544,48.4089,48.4089,23153.0
2020-04-27 13:50:00,53.25,53.29,53.25,53.28,14322.0,48.4271,48.4635,48.4271,48.4544,14322.0
2020-04-27 13:55:00,53.28,53.3,53.25,53.26,21831.0,48.4544,48.4726,48.4271,48.4362,21831.0
2020-04-27 14:00:00,53.27,53.33,53.27,53.28,19826.0,48.4453,48.4998,48.4453,48.4544,19826.0
2020-04-27 14:05:00,53.28,53.31,53.27,53.28,15247.0,48.4544,48.4816,48.4453,48.4544,15247.0
2020-04-27 14:10:00,53.28,53.29,53.24,53.25,18245.0,48.4544,48.4635,48.418,48.4271,18245.0
2020-04-27 14:15:00,53.25,53.27,53.23,53.26,31559.0,48.4271,48.4453,48.4089,48.4362,31559.0
2020-04-27 14:20:00,53.25,53.28,53.23,53.25,24945.0,48.4271,48.4544,48.4089,48.4271,24945.0
2020-04-27 14:25:00,53.25,53.25,53.22,53.25,47970.0,48.4271,48.4271,48.3998,48.4271,47970.0
2020-04-27 14:30:00,53.25,53.27,53.23,53.24,46886.0,48.4271,48.4453,48.4089,48.418,46886.0
2020-04-27 14:35:00,53.24,53.3,53.24,53.29,19508.0,48.418,48.4726,48.418,48.4635,19508.0
2020-04-27 14:40:00,53.28,53.32,53.28,53.32,30575.0,48.4544,48.4907,48.4544,48.4907,30575.0
2020-04-27 14:45:00,53.31,53.39,53.31,53.39,28554.0,48.4816,48.5544,48.4816,48.5544,28554.0
2020-04-27 14:50:00,53.39,53.4,53.36,53.38,26329.0,48.5544,48.5635,48.5271,48.5453,26329.0
2020-04-27 14:55:00,53.37,53.39,53.36,53.38,22989.0,48.5362,48.5544,48.5271,48.5453,22989.0
2020-04-27 15:00:00,53.39,53.47,53.37,53.45,51916.0,48.5544,48.6272,48.5362,48.609,51916.0
2020-04-27 15:05:00,53.45,53.47,53.42,53.45,61238.0,48.609,48.6272,48.5817,48.609,61238.0
2020-04-27 15:10:00,53.44,53.51,53.44,53.5,42406.0,48.5999,48.6635,48.5999,48.6544,42406.0
2020-04-27 15:15:00,53.5,53.52,53.45,53.49,47527.0,48.6544,48.6726,48.609,48.6453,47527.0
2020-04-27 15:20:00,53.49,53.52,53.46,53.46,46861.0,48.6453,48.6726,48.6181,48.6181,46861.0
2020-04-27 15:25:00,53.46,53.47,53.4,53.43,22019.0,48.6181,48.6272,48.5635,48.5908,22019.0
2020-04-27 15:30:00,53.43,53.48,53.42,53.45,57886.0,48.5908,48.6362,48.5817,48.609,57886.0
2020-04-27 15:35:00,53.45,53.56,53.44,53.51,105214.0,48.609,48.709,48.5999,48.6635,105214.0
2020-04-27 15:40:00,53.51,53.57,53.49,53.57,81803.0,48.6635,48.7181,48.6453,48.7181,81803.0
2020-04-27 15:45:00,53.57,53.59,53.49,53.53,105815.0,48.7181,48.7363,48.6453,48.6817,105815.0
2020-04-27 15:50:00,53.56,53.75,53.44,53.54,228565.0,48.709,48.8818,48.5999,48.6908,228565.0
2020-04-27 15:55:00,53.54,53.55,53.4,53.5,425438.0,48.6908,48.6999,48.5635,48.6544,425438.0
2020-04-28 09:30:00,53.51,53.54,53.29,53.51,544479.0,48.6635,48.6908,48.4635,48.6635,544479.0
2020-04-28 09:35:00,53.51,53.61,53.37,53.52,263115.0,48.6635,48.7545,48.5362,48.6726,263115.0
2020-04-28 09:40:00,53.52,53.54,53.3,53.4,223365.0,48.6726,48.6908,48.4726,48.5635,223365.0
2020-04-28 09:45:00,53.39,53.4,53.29,53.29,252374.0,48.5544,48.5635,48.4635,48.4635,252374.0
2020-04-28 09:50:00,53.3,53.46,53.28,53.44,81670.0,48.4726,48.6181,48.4544,48.5999,81670.0
2020-04-28 09:55:00,53.43,53.44,53.38,53.41,181472.0,48.5908,48.5999,48.5453,48.5726,181472.0
2020-04-28 10:00:00,53.41,53.48,53.38,53.44,166524.0,48.5726,48.6362,48.5453,48.5999,166524.0
2020-04-28 10:05:00,53.44,53.64,53.44,53.63,59558.0,48.5999,48.7818,48.5999,48.7727,59558.0
2020-04-28 10:10:00,53.63,53.73,53.61,53.66,143378.0,48.7727,48.8636,48.7545,48.7999,143378.0
2020-04-28 10:15:00,53.66,53.69,53.48,53.49,110404.0,48.7999,48.8272,48.6362,48.6453,110404.0
2020-04-28 10:20:00,53.47,53.47,53.3,53.32,105040.0,48.6272,48.6272,48.4726,48.4907,105040.0
2020-04-28 10:25:00,53.32,53.4,53.28,53.39,208137.0,48.4907,48.5635,48.4544,48.5544,208137.0
2020-04-28 10:30:00,53.4,53.44,53.36,53.42,78150.0,48.5635,48.5999,48.5271,48.5817,78150.0
2020-04-28 10:35:00,53.42,53.46,53.35,53.35,142651.0,48.5817,48.6181,48.518,48.518,142651.0
2020-04-28 10:40:00,53.35,53.36,53.2,53.2,142900.0,48.518,48.5271,48.3816,48.3816,142900.0
2020-04-28 10:45:00,53.2,53.21,53.09,53.21,73912.0,48.3816,48.3907,48.2816,48.3907,73912.0
2020-04-28 10:50:00,53.21,53.27,53.14,53.15,40051.0,48.3907,48.4453,48.327,48.3361,40051.0
2020-04-28 10:55:00,53.14,53.14,52.99,53.02,85867.0,48.327,48.327,48.1906,48.2179,85867.0
2020-04-28 11:00:00,53.02,53.11,52.99,53.05,116607.0,48.2179,48.2998,48.1906,48.2452,116607.0
2020-04-28 11:05:00,53.06,53.08,53.01,53.05,102226.0,48.2543,48.2725,48.2088,48.2452,102226.0
2020-04-28 11:10:00,53.04,53.1,53.0,53.06,89946.0,48.2361,48.2907,48.1997,48.2543,89946.0
2020-04-28 11:15:00,53.06,53.07,52.91,52.94,82724.0,48.2543,48.2634,48.1179,48.1452,82724.0
2020-04-28 11:20:00,52.94,52.98,52.92,52.94,96817.0,48.1452,48.1815,48.127,48.1452,96817.0
2020-04-28 11:25:00,52.94,53.01,52.93,52.99,128723.0,48.1452,48.2088,48.1361,48.1906,128723.0
2020-04-28 11:30:00,53.0,53.06,52.98,53.05,67662.0,48.1997,48.2543,48.1815,48.2452,67662.0
2020-04-28 11:35:00,53.05,53.16,53.03,53.14,108458.0,48.2452,48.3452,48.227,48.327,108458.0
2020-04-28 11:40:00,53.13,53.14,53.04,53.06,43035.0,48.3179,48.327,48.2361,48.2543,43035.0
2020-04-28 11:45:00,53.06,53.12,53.05,53.05,45177.0,48.2543,48.3089,48.2452,48.2452,45177.0
2020-04-28 11:50:00,53.05,53.07,52.95,53.0,68137.0,48.2452,48.2634,48.1543,48.1997,68137.0
2020-04-28 11:55:00,53.0,53.03,52.97,52.99,33772.0,48.1997,48.227,48.1724,48.1906,33772.0
2020-04-28 12:00:00,52.98,53.08,52.98,53.07,39040.0,48.1815,48.2725,48.1815,48.2634,39040.0
2020-04-28 12:05:00,53.07,53.15,53.05,53.15,38187.0,48.2634,48.3361,48.2452,48.3361,38187.0
2020-04-28 12:10:00,53.15,53.31,53.15,53.28,57728.0,48.3361,48.4816,48.3361,48.4544,57728.0
2020-04-28 12:15:00,53.27,53.27,53.11,53.12,37703.0,48.4453,48.4453,48.2998,48.3089,37703.0
2020-04-28 12:20:00,53.14,53.18,53.07,53.08,24739.0,48.327,48.3634,48.2634,48.2725,24739.0
2020-04-28 12:25:00,53.09,53.12,53.07,53.07,40864.0,48.2816,48.3089,48.2634,48.2634,40864.0
2020-04-28 12:30:00,53.07,53.07,53.0,53.03,67040.0,48.2634,48.2634,48.1997,48.227,67040.0
2020-04-28 12:35:00,53.03,53.04,52.99,53.01,75707.0,48.227,48.2361,48.1906,48.2088,75707.0
2020-04-28 12:40:00,53.01,53.07,52.98,53.07,44966.0,48.2088,48.2634,48.1815,48.2634,44966.0
2020-04-28 12:45:00,53.06,53.06,52.98,53.0,94265.0,48.2543,48.2543,48.1815,48.1997,94265.0
2020-04-28 12:50:00,53.0,53.06,52.99,53.0,185983.0,48.1997,48.2543,48.1906,48.1997,185983.0
2020-04-28 12:55:00,53.0,53.06,52.99,53.05,114593.0,48.1997,48.2543,48.1906,48.2452,114593.0
2020-04-28 13:00:00,53.06,53.07,53.03,53.05,29198.0,48.2543,48.2634,48.227,48.2452,29198.0
2020-04-28 13:05:00,53.05,53.08,53.03,53.05,37754.0,48.2452,48.2725,48.227,48.2452,37754.0
2020-04-28 13:10:00,53.05,53.08,53.03,53.04,31419.0,48.2452,48.2725,48.227,48.2361,31419.0
2020-04-28 13:15:00,53.04,53.06,53.03,53.05,61394.0,48.2361,48.2543,48.227,48.2452,61394.0
2020-04-28 13:20:00,53.05,53.21,53.04,53.2,19669.0,48.2452,48.3907,48.2361,48.3816,19669.0
2020-04-28 13:25:00,53.2,53.23,53.18,53.21,22393.0,48.3816,48.4089,48.3634,48.3907,22393.0
2020-04-28 13:30:00,53.2,53.28,53.18,53.24,52268.0,48.3816,48.4544,48.3634,48.418,52268.0
2020-04-28 13:35:00,53.24,53.24,53.1,53.11,44480.0,48.418,48.418,48.2907,48.2998,44480.0
2020-04-28 13:40:00,53.1,53.27,53.1,53.26,25803.0,48.2907,48.4453,48.2907,48.4362,25803.0
2020-04-28 13:45:00,53.26,53.29,53.22,53.23,46220.0,48.4362,48.4635,48.3998,48.4089,46220.0
2020-04-28 13:50:00,53.23,53.25,53.22,53.24,36239.0,48.4089,48.4271,48.3998,48.418,36239.0
2020-04-28 13:55:00,53.25,53.26,53.18,53.21,34646.0,48.4271,48.4362,48.3634,48.3907,34646.0
2020-04-28 14:00:00,53.22,53.33,53.22,53.33,73530.0,48.3998,48.4998,48.3998,48.4998,73530.0
2020-04-28 14:05:00,53.33,53.35,53.31,53.33,36985.0,48.4998,48.518,48.4816,48.4998,36985.0
2020-04-28 14:10:00,53.33,53.37,53.33,53.34,27133.0,48.4998,48.5362,48.4998,48.5089,27133.0
2020-04-28 14:15:00,53.33,53.36,53.33,53.35,28744.0,48.4998,48.5271,48.4998,48.518,28744.0
2020-04-28 14:20:00,53.34,53.36,53.33,53.35,26712.0,48.5089,48.5271,48.4998,48.518,26712.0
2020-04-28 14:25:00,53.36,53.42,53.34,53.41,52226.0,48.5271,48.5817,48.5089,48.5726,52226.0
2020-04-28 14:30:00,53.41,53.44,53.39,53.43,58436.0,48.5726,48.5999,48.5544,48.5908,58436.0
2020-04-28 14:35:00,53.43,53.45,53.37,53.39,72198.0,48.5908,48.609,48.5362,48.5544,72198.0
2020-04-28 14:40:00,53.39,53.42,53.35,53.35,46454.0,48.5544,48.5817,48.518,48.518,46454.0
2020-04-28 14:45:00,53.34,53.36,53.3,53.33,34110.0,48.5089,48.5271,48.4726,48.4998,34110.0
2020-04-28 14:50:00,53.32,53.34,53.22,53.24,39816.0,48.4907,48.5089,48.3998,48.418,39816.0
2020-04-28 14:55:00,53.24,53.24,53.16,53.19,55175.0,48.418,48.418,48.3452,48.3725,55175.0
2020-04-28 15:00:00,53.19,53.24,53.17,53.22,48213.0,48.3725,48.418,48.3543,48.3998,48213.0
2020-04-28 15:05:00,53.22,53.31,53.22,53.29,53730.0,48.3998,48.4816,48.3998,48.4635,53730.0
2020-04-28 15:10:00,53.3,53.32,53.23,53.23,63342.0,48.4726,48.4907,48.4089,48.4089,63342.0
2020-04-28 15:15:00,53.23,53.27,53.2,53.26,88311.0,48.4089,48.4453,48.3816,48.4362,88311.0
2020-04-28 15:20:00,53.25,53.31,53.13,53.21,128581.0,48.4271,48.4816,48.3179,48.3907,128581.0
2020-04-28 15:25:00,53.21,53.23,53.18,53.21,69840.0,48.3907,48.4089,48.3634,48.3907,69840.0
2020-04-28 15:30:00,53.2,53.23,53.17,53.18,87106.0,48.3816,48.4089,48.3543,48.3634,87106.0
2020-04-28 15:35:00,53.18,53.27,53.16,53.26,75188.0,48.3634,48.4453,48.3452,48.4362,75188.0
2020-04-28 15:40:00,53.27,53.27,53.17,53.18,128050.0,48.4453,48.4453,48.3543,48.3634,128050.0
2020-04-28 15:45:00,53.18,53.18,52.99,52.99,88712.0,48.3634,48.3634,48.1906,48.1906,88712.0
2020-04-28 15:50:00,52.98,52.99,52.89,52.93,136839.0,48.1815,48.1906,48.0997,48.1361,136839.0
2020-04-28 15:55:00,52.93,52.97,52.68,52.76,577824.0,48.1361,48.1724,47.9087,47.9815,577824.0
2020-04-29 09:30:00,53.75,53.88,53.53,53.69,288507.0,48.8818,49.0,48.6817,48.8272,288507.0
2020-04-29 09:35:00,53.69,53.74,53.47,53.48,123032.0,48.8272,48.8727,48.6272,48.6362,123032.0
2020-04-29 09:40:00,53.48,53.68,53.43,53.63,108557.0,48.6362,48.8181,48.5908,48.7727,108557.0
2020-04-29 09:45:00,53.63,53.68,53.57,53.66,52925.0,48.7727,48.8181,48.7181,48.7999,52925.0
2020-04-29 09:50:00,53.66,53.72,53.62,53.63,43038.0,48.7999,48.8545,48.7636,48.7727,43038.0
2020-04-29 09:55:00,53.63,53.79,53.63,53.75,67722.0,48.7727,48.9182,48.7727,48.8818,67722.0
2020-04-29 10:00:00,53.75,53.79,53.65,53.66,79089.0,48.8818,48.9182,48.7909,48.7999,79089.0
2020-04-29 10:05:00,53.64,53.76,53.63,53.76,85652.0,48.7818,48.8909,48.7727,48.8909,85652.0
2020-04-29 10:10:00,53.76,53.8,53.68,53.78,65918.0,48.8909,48.9273,48.8181,48.9091,65918.0
2020-04-29 10:15:00,53.78,53.86,53.77,53.82,76333.0,48.9091,48.9818,48.9,48.9455,76333.0
2020-04-29 10:20:00,53.81,53.87,53.79,53.85,75489.0,48.9364,48.9909,48.9182,48.9727,75489.0
2020-04-29 10:25:00,53.84,53.88,53.83,53.88,84936.0,48.9636,49.0,48.9545,49.0,84936.0
2020-04-29 10:30:00,53.88,53.93,53.84,53.86,89706.0,49.0,49.0455,48.9636,48.9818,89706.0
2020-04-29 10:35:00,53.86,53.93,53.84,53.91,125517.0,48.9818,49.0455,48.9636,49.0273,125517.0
2020-04-29 10:40:00,53.91,53.93,53.87,53.91,85314.0,49.0273,49.0455,48.9909,49.0273,85314.0
2020-04-29 10:45:00,53.91,53.92,53.86,53.9,68131.0,49.0273,49.0364,48.9818,49.0182,68131.0
2020-04-29 10:50:00,53.9,53.95,53.86,53.95,40687.0,49.0182,49.0637,48.9818,49.0637,40687.0
2020-04-29 10:55:00,53.94,53.96,53.89,53.95,48480.0,49.0546,49.0728,49.0091,49.0637,48480.0
2020-04-29 11:00:00,53.96,53.97,53.89,53.9,56424.0,49.0728,49.0819,49.0091,49.0182,56424.0
2020-04-29 11:05:00,53.9,53.96,53.89,53.94,60209.0,49.0182,49.0728,49.0091,49.0546,60209.0
2020-04-29 11:10:00,53.94,53.99,53.91,53.98,66530.0,49.0546,49.1001,49.0273,49.091,66530.0
2020-04-29 11:15:00,53.98,54.07,53.97,54.07,111570.0,49.091,49.1728,49.0819,49.1728,111570.0
2020-04-29 11:20:00,54.07,54.12,54.04,54.09,82872.0,49.1728,49.2183,49.1455,49.191,82872.0
2020-04-29 11:25:00,54.09,54.19,54.08,54.16,133338.0,49.191,49.2819,49.1819,49.2547,133338.0
2020-04-29 11:30:00,54.16,54.2,54.06,54.09,58923.0,49.2547,49.291,49.1637,49.191,58923.0
2020-04-29 11:35:00,54.09,54.15,54.05,54.15,83881.0,49.191,49.2456,49.1546,49.2456,83881.0
2020-04-29 11:40:00,54.15,54.15,54.05,54.11,36850.0,49.2456,49.2456,49.1546,49.2092,36850.0
2020-04-29 11:45:00,54.11,54.14,54.07,54.13,33919.0,49.2092,49.2365,49.1728,49.2274,33919.0
2020-04-29 11:50:00,54.13,54.2,54.12,54.16,30063.0,49.2274,49.291,49.2183,49.2547,30063.0
2020-04-29 11:55:00,54.16,54.19,54.07,54.08,29385.0,49.2547,49.2819,49.1728,49.1819,29385.0
2020-04-29 12:00:00,54.09,54.15,54.08,54.14,21662.0,49.191,49.2456,49.1819,49.2365,21662.0
2020-04-29 12:05:00,54.14,54.17,54.13,54.17,30742.0,49.2365,49.2638,49.2274,49.2638,30742.0
2020-04-29 12:10:00,54.18,54.2,54.15,54.18,39176.0,49.2728,49.291,49.2456,49.2728,39176.0
2020-04-29 12:15:00,54.18,54.2,54.13,54.14,25088.0,49.2728,49.291,49.2274,49.2365,25088.0
2020-04-29 12:20:00,54.14,54.22,54.13,54.2,93796.0,49.2365,49.3092,49.2274,49.291,93796.0
2020-04-29 12:25:00,54.2,54.21,54.13,54.15,42606.0,49.291,49.3001,49.2274,49.2456,42606.0
2020-04-29 12:30:00,54.16,54.17,54.11,54.16,51633.0,49.2547,49.2638,49.2092,49.2547,51633.0
2020-04-29 12:35:00,54.15,54.23,54.14,54.22,22453.0,49.2456,49.3183,49.2365,49.3092,22453.0
2020-04-29 12:40:00,54.22,54.24,54.19,54.21,46803.0,49.3092,49.3274,49.2819,49.3001,46803.0
2020-04-29 12:45:00,54.21,54.25,54.2,54.24,42099.0,49.3001,49.3365,49.291,49.3274,42099.0
2020-04-29 12:50:00,54.24,54.33,54.22,54.27,126755.0,49.3274,49.4093,49.3092,49.3547,126755.0
2020-04-29 12:55:00,54.28,54.29,54.18,54.18,44600.0,49.3638,49.3729,49.2728,49.2728,44600.0
2020-04-29 13:00:00,54.19,54.32,54.18,54.31,45410.0,49.2819,49.4002,49.2728,49.3911,45410.0
2020-04-29 13:05:00,54.31,54.35,54.28,54.3,38621.0,49.3911,49.4275,49.3638,49.382,38621.0
2020-04-29 13:10:00,54.3,54.33,54.27,54.29,23692.0,49.382,49.4093,49.3547,49.3729,23692.0
2020-04-29 13:15:00,54.28,54.29,54.26,54.27,26289.0,49.3638,49.3729,49.3456,49.3547,26289.0
2020-04-29 13:20:00,54.28,54.28,54.22,54.24,22909.0,49.3638,49.3638,49.3092,49.3274,22909.0
2020-04-29 13:25:00,54.23,54.26,54.17,54.18,34909.0,49.3183,49.3456,49.2638,49.2728,34909.0
2020-04-29 13:30:00,54.17,54.19,54.11,54.12,31382.0,49.2638,49.2819,49.2092,49.2183,31382.0
2020-04-29 13:35:00,54.12,54.19,54.11,54.14,61379.0,49.2183,49.2819,49.2092,49.2365,61379.0
2020-04-29 13:40:00,54.14,54.17,54.11,54.12,29697.0,49.2365,49.2638,49.2092,49.2183,29697.0
2020-04-29 13:45:00,54.12,54.24,54.12,54.23,41855.0,49.2183,49.3274,49.2183,49.3183,41855.0
2020-04-29 13:50:00,54.23,54.3,54.22,54.27,91415.0,49.3183,49.382,49.3092,49.3547,91415.0
2020-04-29 13:55:00,54.26,54.37,54.26,54.37,78353.0,49.3456,49.4456,49.3456,49.4456,78353.0
2020-04-29 14:00:00,54.37,54.47,54.25,54.33,146982.0,49.4456,49.5366,49.3365,49.4093,146982.0
2020-04-29 14:05:00,54.32,54.33,54.21,54.29,70680.0,49.4002,49.4093,49.3001,49.3729,70680.0
2020-04-29 14:10:00,54.29,54.32,54.14,54.19,65252.0,49.3729,49.4002,49.2365,49.2819,65252.0
2020-04-29 14:15:00,54.21,54.26,54.13,54.13,77600.0,49.3001,49.3456,49.2274,49.2274,77600.0
2020-04-29 14:20:00,54.16,54.24,54.13,54.23,62578.0,49.2547,49.3274,49.2274,49.3183,62578.0
2020-04-29 14:25:00,54.22,54.35,54.21,54.33,54118.0,49.3092,49.4275,49.3001,49.4093,54118.0
2020-04-29 14:30:00,54.33,54.38,54.27,54.36,58601.0,49.4093,49.4547,49.3547,49.4365,58601.0
2020-04-29 14:35:00,54.35,54.46,54.34,54.45,73603.0,49.4275,49.5275,49.4184,49.5184,73603.0
2020-04-29 14:40:00,54.44,54.47,54.42,54.45,82759.0,49.5093,49.5366,49.4911,49.5184,82759.0
2020-04-29 14:45:00,54.45,54.5,54.42,54.49,167215.0,49.5184,49.5639,49.4911,49.5548,167215.0
2020-04-29 14:50:00,54.49,54.52,54.42,54.45,133608.0,49.5548,49.5821,49.4911,49.5184,133608.0
2020-04-29 14:55:00,54.44,54.6,54.41,54.59,192343.0,49.5093,49.6548,49.482,49.6457,192343.0
2020-04-29 15:00:00,54.58,54.62,54.51,54.61,48142.0,49.6366,49.673,49.573,49.6639,48142.0
2020-04-29 15:05:00,54.62,54.64,54.54,54.57,130249.0,49.673,49.6912,49.6002,49.6275,130249.0
2020-04-29 15:10:00,54.57,54.58,54.53,54.55,78572.0,49.6275,49.6366,49.5911,49.6093,78572.0
2020-04-29 15:15:00,54.56,54.56,54.52,54.53,70109.0,49.6184,49.6184,49.5821,49.5911,70109.0
2020-04-29 15:20:00,54.53,54.68,54.53,54.66,102156.0,49.5911,49.7276,49.5911,49.7094,102156.0
2020-04-29 15:25:00,54.66,54.67,54.59,54.61,99310.0,49.7094,49.7185,49.6457,49.6639,99310.0
2020-04-29 15:30:00,54.61,54.69,54.57,54.68,81587.0,49.6639,49.7367,49.6275,49.7276,81587.0
2020-04-29 15:35:00,54.67,54.69,54.63,54.66,117622.0,49.7185,49.7367,49.6821,49.7094,117622.0
2020-04-29 15:40:00,54.65,54.69,54.6,54.63,158599.0,49.7003,49.7367,49.6548,49.6821,158599.0
2020-04-29 15:45:00,54.63,54.63,54.49,54.52,201348.0,49.6821,49.6821,49.5548,49.5821,201348.0
2020-04-29 15:50:00,54.52,54.61,54.44,54.52,312324.0,49.5821,49.6639,49.5093,49.5821,312324.0
2020-04-29 15:55:00,54.52,54.55,54.42,54.48,446320.0,49.5821,49.6093,49.4911,49.5457,446320.0
2020-04-30 09:30:00,54.2,54.41,54.03,54.06,257459.0,49.291,49.482,49.1364,49.1637,257459.0
2020-04-30 09:35:00,54.06,54.09,53.9,53.97,170406.0,49.1637,49.191,49.0182,49.0819,170406.0
2020-04-30 09:40:00,53.96,54.06,53.93,54.02,83039.0,49.0728,49.1637,49.0455,49.1273,83039.0
2020-04-30 09:45:00,54.02,54.02,53.93,53.94,77256.0,49.1273,49.1273,49.0455,49.0546,77256.0
2020-04-30 09:50:00,53.93,54.06,53.92,54.06,80154.0,49.0455,49.1637,49.0364,49.1637,80154.0
2020-04-30 09:55:00,54.06,54.06,53.95,53.98,87154.0,49.1637,49.1637,49.0637,49.091,87154.0
2020-04-30 10:00:00,53.98,54.06,53.92,53.95,88627.0,49.091,49.1637,49.0364,49.0637,88627.0
2020-04-30 10:05:00,53.95,54.02,53.9,53.97,62469.0,49.0637,49.1273,49.0182,49.0819,62469.0
2020-04-30 10:10:00,53.98,54.0,53.87,53.9,108216.0,49.091,49.1092,48.9909,49.0182,108216.0
2020-04-30 10:15:00,53.9,53.97,53.87,53.92,71606.0,49.0182,49.0819,48.9909,49.0364,71606.0
2020-04-30 10:20:00,53.91,53.94,53.82,53.83,68159.0,49.0273,49.0546,48.9455,48.9545,68159.0
2020-04-30 10:25:00,53.84,53.95,53.83,53.92,110719.0,48.9636,49.0637,48.9545,49.0364,110719.0
2020-04-30 10:30:00,53.93,53.94,53.85,53.89,41913.0,49.0455,49.0546,48.9727,49.0091,41913.0
2020-04-30 10:35:00,53.89,53.92,53.81,53.81,57535.0,49.0091,49.0364,48.9364,48.9364,57535.0
2020-04-30 10:40:00,53.81,53.82,53.67,53.7,70374.0,48.9364,48.9455,48.809,48.8363,70374.0
2020-04-30 10:45:00,53.7,53.81,53.67,53.8,45820.0,48.8363,48.9364,48.809,48.9273,45820.0
2020-04-30 10:50:00,53.8,53.89,53.79,53.88,39515.0,48.9273,49.0091,48.9182,49.0,39515.0
2020-04-30 10:55:00,53.88,53.94,53.83,53.85,28485.0,49.0,49.0546,48.9545,48.9727,28485.0
2020-04-30 11:00:00,53.85,53.97,53.84,53.94,36405.0,48.9727,49.0819,48.9636,49.0546,36405.0
2020-04-30 11:05:00,53.93,53.95,53.9,53.91,35909.0,49.0455,49.0637,49.0182,49.0273,35909.0
2020-04-30 11:10:00,53.91,53.91,53.82,53.83,36932.0,49.0273,49.0273,48.9455,48.9545,36932.0
2020-04-30 11:15:00,53.83,53.87,53.72,53.73,40462.0,48.9545,48.9909,48.8545,48.8636,40462.0
2020-04-30 11:20:00,53.73,53.81,53.71,53.79,40733.0,48.8636,48.9364,48.8454,48.9182,40733.0
2020-04-30 11:25:00,53.79,53.8,53.71,53.75,23731.0,48.9182,48.9273,48.8454,48.8818,23731.0
2020-04-30 11:30:00,53.75,53.84,53.7,53.81,27782.0,48.8818,48.9636,48.8363,48.9364,27782.0
2020-04-30 11:35:00,53.8,53.9,53.8,53.9,14611.0,48.9273,49.0182,48.9273,49.0182,14611.0
2020-04-30 11:40:00,53.91,53.94,53.87,53.87,24074.0,49.0273,49.0546,48.9909,48.9909,24074.0
2020-04-30 11:45:00,53.88,53.88,53.7,53.7,24806.0,49.0,49.0,48.8363,48.8363,24806.0
2020-04-30 11:50:00,53.7,53.74,53.66,53.67,37189.0,48.8363,48.8727,48.7999,48.809,37189.0
2020-04-30 11:55:00,53.68,53.7,53.58,53.58,46679.0,48.8181,48.8363,48.7272,48.7272,46679.0
2020-04-30 12:00:00,53.59,53.59,53.3,53.3,152896.0,48.7363,48.7363,48.4726,48.4726,152896.0
2020-04-30 12:05:00,53.31,53.45,53.29,53.36,81991.0,48.4816,48.609,48.4635,48.5271,81991.0
2020-04-30 12:10:00,53.36,53.42,53.3,53.32,47839.0,48.5271,48.5817,48.4726,48.4907,47839.0
2020-04-30 12:15:00,53.31,53.35,53.27,53.32,33600.0,48.4816,48.518,48.4453,48.4907,33600.0
2020-04-30 12:20:00,53.34,53.34,53.21,53.23,50987.0,48.5089,48.5089,48.3907,48.4089,50987.0
2020-04-30 12:25:00,53.23,53.26,53.1,53.11,107334.0,48.4089,48.4362,48.2907,48.2998,107334.0
2020-04-30 12:30:00,53.1,53.11,53.05,53.07,54156.0,48.2907,48.2998,48.2452,48.2634,54156.0
2020-04-30 12:35:00,53.07,53.12,53.02,53.05,60280.0,48.2634,48.3089,48.2179,48.2452,60280.0
2020-04-30 12:40:00,53.07,53.12,53.03,53.07,32890.0,48.2634,48.3089,48.227,48.2634,32890.0
2020-04-30 12:45:00,53.07,53.17,53.06,53.16,30901.0,48.2634,48.3543,48.2543,48.3452,30901.0
2020-04-30 12:50:00,53.17,53.23,53.14,53.23,25568.0,48.3543,48.4089,48.327,48.4089,25568.0
2020-04-30 12:55:00,53.23,53.31,53.2,53.24,53766.0,48.4089,48.4816,48.3816,48.418,53766.0
2020-04-30 13:00:00,53.23,53.24,53.17,53.19,39397.0,48.4089,48.418,48.3543,48.3725,39397.0
2020-04-30 13:05:00,53.2,53.28,53.19,53.27,54586.0,48.3816,48.4544,48.3725,48.4453,54586.0
2020-04-30 13:10:00,53.26,53.38,53.23,53.36,59481.0,48.4362,48.5453,48.4089,48.5271,59481.0
2020-04-30 13:15:00,53.35,53.38,53.33,53.33,39920.0,48.518,48.5453,48.4998,48.4998,39920.0
2020-04-30 13:20:00,53.34,53.35,53.27,53.28,19003.0,48.5089,48.518,48.4453,48.4544,19003.0
2020-04-30 13:25:00,53.28,53.34,53.25,53.29,22123.0,48.4544,48.5089,48.4271,48.4635,22123.0
2020-04-30 13:30:00,53.29,53.3,53.24,53.27,21413.0,48.4635,48.4726,48.418,48.4453,21413.0
2020-04-30 13:35:00,53.27,53.32,53.21,53.22,29952.0,48.4453,48.4907,48.3907,48.3998,29952.0
2020-04-30 13:40:00,53.21,53.21,53.12,53.2,29194.0,48.3907,48.3907,48.3089,48.3816,29194.0
2020-04-30 13:45:00,53.21,53.23,53.16,53.21,24599.0,48.3907,48.4089,48.3452,48.3907,24599.0
2020-04-30 13:50:00,53.21,53.22,53.14,53.2,24476.0,48.3907,48.3998,48.327,48.3816,24476.0
2020-04-30 13:55:00,53.19,53.22,53.17,53.2,24631.0,48.3725,48.3998,48.3543,48.3816,24631.0
2020-04-30 14:00:00,53.2,53.26,53.15,53.25,55470.0,48.3816,48.4362,48.3361,48.4271,55470.0
2020-04-30 14:05:00,53.25,53.32,53.24,53.3,46228.0,48.4271,48.4907,48.418,48.4726,46228.0
2020-04-30 14:10:00,53.31,53.4,53.29,53.4,49386.0,48.4816,48.5635,48.4635,48.5635,49386.0
2020-04-30 14:15:00,53.4,53.4,53.24,53.25,34150.0,48.5635,48.5635,48.418,48.4271,34150.0
2020-04-30 14:20:00,53.25,53.25,53.21,53.22,49990.0,48.4271,48.4271,48.3907,48.3998,49990.0
2020-04-30 14:25:00,53.22,53.25,53.19,53.23,59334.0,48.3998,48.4271,48.3725,48.4089,59334.0
2020-04-30 14:30:00,53.22,53.22,53.11,53.13,53333.0,48.3998,48.3998,48.2998,48.3179,53333.0
2020-04-30 14:35:00,53.12,53.13,53.05,53.06,55705.0,48.3089,48.3179,48.2452,48.2543,55705.0
2020-04-30 14:40:00,53.07,53.1,53.02,53.1,64004.0,48.2634,48.2907,48.2179,48.2907,64004.0
2020-04-30 14:45:00,53.09,53.13,53.06,53.06,33941.0,48.2816,48.3179,48.2543,48.2543,33941.0
2020-04-30 14:50:00,53.07,53.1,53.01,53.03,51766.0,48.2634,48.2907,48.2088,48.227,51766.0
2020-04-30 14:55:00,53.02,53.05,52.96,53.05,82239.0,48.2179,48.2452,48.1633,48.2452,82239.0
2020-04-30 15:00:00,53.05,53.08,53.02,53.05,51916.0,48.2452,48.2725,48.2179,48.2452,51916.0
2020-04-30 15:05:00,53.05,53.2,53.04,53.16,48826.0,48.2452,48.3816,48.2361,48.3452,48826.0
2020-04-30 15:10:00,53.16,53.16,53.12,53.15,26128.0,48.3452,48.3452,48.3089,48.3361,26128.0
2020-04-30 15:15:00,53.15,53.31,53.14,53.25,59188.0,48.3361,48.4816,48.327,48.4271,59188.0
2020-04-30 15:20:00,53.25,53.32,53.22,53.3,92112.0,48.4271,48.4907,48.3998,48.4726,92112.0
2020-04-30 15:25:00,53.3,53.31,53.23,53.29,57582.0,48.4726,48.4816,48.4089,48.4635,57582.0
2020-04-30 15:30:00,53.29,53.35,53.2,53.26,68634.0,48.4635,48.518,48.3816,48.4362,68634.0
2020-04-30 15:35:00,53.26,53.28,53.12,53.14,71207.0,48.4362,48.4544,48.3089,48.327,71207.0
2020-04-30 15:40:00,53.14,53.17,53.05,53.15,101830.0,48.327,48.3543,48.2452,48.3361,101830.0
2020-04-30 15:45:00,53.15,53.19,53.08,53.13,93944.0,48.3361,48.3725,48.2725,48.3179,93944.0
2020-04-30 15:50:00,53.11,53.19,52.99,53.18,204500.0,48.2998,48.3725,48.1906,48.3634,204500.0
2020-04-30 15:55:00,53.18,53.25,53.12,53.14,313458.0,48.3634,48.4271,48.3089,48.327,313458.0
2020-05-01 09:30:00,52.48,52.56,52.21,52.53,404638.0,47.7268,47.7996,47.4813,47.7723,404638.0
2020-05-01 09:35:00,52.52,52.54,52.25,52.29,127357.0,47.7632,47.7814,47.5177,47.554,127357.0
2020-05-01 09:40:00,52.3,52.31,52.19,52.25,107790.0,47.5631,47.5722,47.4631,47.5177,107790.0
2020-05-01 09:45:00,52.25,52.28,52.15,52.24,128037.0,47.5177,47.5449,47.4267,47.5086,128037.0
2020-05-01 09:50:00,52.25,52.25,52.0,52.0,110895.0,47.5177,47.5177,47.2903,47.2903,110895.0
2020-05-01 09:55:00,52.01,52.18,52.0,52.13,68470.0,47.2994,47.454,47.2903,47.4085,68470.0
2020-05-01 10:00:00,52.13,52.3,52.1,52.18,72120.0,47.4085,47.5631,47.3812,47.454,72120.0
2020-05-01 10:05:00,52.18,52.29,52.15,52.25,75394.0,47.454,47.554,47.4267,47.5177,75394.0
2020-05-01 10:10:00,52.25,52.3,52.15,52.16,117351.0,47.5177,47.5631,47.4267,47.4358,117351.0
2020-05-01 10:15:00,52.16,52.19,52.0,52.01,68739.0,47.4358,47.4631,47.2903,47.2994,68739.0
2020-05-01 10:20:00,52.01,52.04,51.93,51.96,95000.0,47.2994,47.3267,47.2266,47.2539,95000.0
2020-05-01 10:25:00,51.97,52.02,51.95,52.0,58336.0,47.263,47.3085,47.2448,47.2903,58336.0
2020-05-01 10:30:00,52.0,52.04,51.9,52.02,79906.0,47.2903,47.3267,47.1994,47.3085,79906.0
2020-05-01 10:35:00,52.02,52.12,52.02,52.05,33568.0,47.3085,47.3994,47.3085,47.3358,33568.0
2020-05-01 10:40:00,52.04,52.1,51.99,52.02,48301.0,47.3267,47.3812,47.2812,47.3085,48301.0
2020-05-01 10:45:00,52.02,52.1,52.0,52.09,49996.0,47.3085,47.3812,47.2903,47.3721,49996.0
2020-05-01 10:50:00,52.08,52.15,52.06,52.08,73072.0,47.363,47.4267,47.3449,47.363,73072.0
2020-05-01 10:55:00,52.09,52.12,52.01,52.05,85386.0,47.3721,47.3994,47.2994,47.3358,85386.0
2020-05-01 11:00:00,52.05,52.05,51.96,51.97,76218.0,47.3358,47.3358,47.2539,47.263,76218.0
2020-05-01 11:05:00,51.97,52.01,51.9,51.96,85011.0,47.263,47.2994,47.1994,47.2539,85011.0
2020-05-01 11:10:00,51.95,51.96,51.83,51.91,62347.0,47.2448,47.2539,47.1357,47.2084,62347.0
2020-05-01 11:15:00,51.9,51.9,51.78,51.8,47543.0,47.1994,47.1994,47.0902,47.1084,47543.0
2020-05-01 11:20:00,51.8,51.84,51.73,51.73,134577.0,47.1084,47.1448,47.0447,47.0447,134577.0
2020-05-01 11:25:00,51.73,51.78,51.71,51.74,75807.0,47.0447,47.0902,47.0266,47.0538,75807.0
2020-05-01 11:30:00,51.73,51.75,51.66,51.72,146496.0,47.0447,47.0629,46.9811,47.0357,146496.0
2020-05-01 11:35:00,51.72,51.81,51.7,51.81,66913.0,47.0357,47.1175,47.0175,47.1175,66913.0
2020-05-01 11:40:00,51.82,51.85,51.8,51.82,94047.0,47.1266,47.1539,47.1084,47.1266,94047.0
2020-05-01 11:45:00,51.82,51.83,51.64,51.65,83098.0,47.1266,47.1357,46.9629,46.972,83098.0
2020-05-01 11:50:00,51.65,51.65,51.52,51.57,66965.0,46.972,46.972,46.8538,46.8992,66965.0
2020-05-01 11:55:00,51.57,51.62,51.52,51.61,91576.0,46.8992,46.9447,46.8538,46.9356,91576.0
2020-05-01 12:00:00,51.62,51.63,51.42,51.43,131621.0,46.9447,46.9538,46.7628,46.7719,131621.0
2020-05-01 12:05:00,51.42,51.55,51.42,51.5,79698.0,46.7628,46.8811,46.7628,46.8356,79698.0
2020-05-01 12:10:00,51.5,51.58,51.49,51.58,150025.0,46.8356,46.9083,46.8265,46.9083,150025.0
2020-05-01 12:15:00,51.57,51.58,51.47,51.47,97436.0,46.8992,46.9083,46.8083,46.8083,97436.0
2020-05-01 12:20:00,51.47,51.61,51.46,51.5,230384.0,46.8083,46.9356,46.7992,46.8356,230384.0
2020-05-01 12:25:00,51.5,51.52,51.45,51.46,124402.0,46.8356,46.8538,46.7901,46.7992,124402.0
2020-05-01 12:30:00,51.45,51.47,51.4,51.46,99487.0,46.7901,46.8083,46.7446,46.7992,99487.0
2020-05-01 12:35:00,51.46,51.46,51.31,51.31,162794.0,46.7992,46.7992,46.6628,46.6628,162794.0
2020-05-01 12:40:00,51.32,51.34,51.18,51.18,196073.0,46.6719,46.6901,46.5446,46.5446,196073.0
2020-05-01 12:45:00,51.17,51.28,51.14,51.26,92180.0,46.5355,46.6355,46.5082,46.6173,92180.0
2020-05-01 12:50:00,51.25,51.36,51.23,51.33,61134.0,46.6082,46.7083,46.59,46.681,61134.0
2020-05-01 12:55:00,51.32,51.35,51.26,51.27,122564.0,46.6719,46.6992,46.6173,46.6264,122564.0
2020-05-01 13:00:00,51.27,51.39,51.26,51.37,43017.0,46.6264,46.7355,46.6173,46.7174,43017.0
2020-05-01 13:05:00,51.37,51.41,51.35,51.38,91619.0,46.7174,46.7537,46.6992,46.7264,91619.0
2020-05-01 13:10:00,51.38,51.4,51.19,51.19,129463.0,46.7264,46.7446,46.5537,46.5537,129463.0
2020-05-01 13:15:00,51.2,51.24,51.18,51.23,69907.0,46.5628,46.5991,46.5446,46.59,69907.0
2020-05-01 13:20:00,51.24,51.25,51.19,51.19,81291.0,46.5991,46.6082,46.5537,46.5537,81291.0
2020-05-01 13:25:00,51.19,51.3,51.18,51.3,161123.0,46.5537,46.6537,46.5446,46.6537,161123.0
2020-05-01 13:30:00,51.29,51.38,51.24,51.24,96688.0,46.6446,46.7264,46.5991,46.5991,96688.0
2020-05-01 13:35:00,51.24,51.34,51.21,51.25,146228.0,46.5991,46.6901,46.5718,46.6082,146228.0
2020-05-01 13:40:00,51.24,51.29,51.24,51.27,51241.0,46.5991,46.6446,46.5991,46.6264,51241.0
2020-05-01 13:45:00,51.28,51.35,51.26,51.34,149974.0,46.6355,46.6992,46.6173,46.6901,149974.0
2020-05-01 13:50:00,51.35,51.36,51.3,51.3,89725.0,46.6992,46.7083,46.6537,46.6537,89725.0
2020-05-01 13:55:00,51.3,51.33,51.27,51.33,45837.0,46.6537,46.681,46.6264,46.681,45837.0
2020-05-01 14:00:00,51.33,51.41,51.3,51.38,58585.0,46.681,46.7537,46.6537,46.7264,58585.0
2020-05-01 14:05:00,51.38,51.39,51.29,51.3,75777.0,46.7264,46.7355,46.6446,46.6537,75777.0
2020-05-01 14:10:00,51.3,51.32,51.25,51.26,79608.0,46.6537,46.6719,46.6082,46.6173,79608.0
2020-05-01 14:15:00,51.27,51.3,51.21,51.24,66239.0,46.6264,46.6537,46.5718,46.5991,66239.0
2020-05-01 14:20:00,51.25,51.34,51.24,51.34,69681.0,46.6082,46.6901,46.5991,46.6901,69681.0
2020-05-01 14:25:00,51.34,51.4,51.31,51.4,77045.0,46.6901,46.7446,46.6628,46.7446,77045.0
2020-05-01 14:30:00,51.39,51.4,51.34,51.34,63662.0,46.7355,46.7446,46.6901,46.6901,63662.0
2020-05-01 14:35:00,51.34,51.41,51.34,51.38,169834.0,46.6901,46.7537,46.6901,46.7264,169834.0
2020-05-01 14:40:00,51.37,51.39,51.31,51.31,95936.0,46.7174,46.7355,46.6628,46.6628,95936.0
2020-05-01 14:45:00,51.32,51.4,51.3,51.38,51201.0,46.6719,46.7446,46.6537,46.7264,51201.0
2020-05-01 14:50:00,51.37,51.37,51.31,51.34,53474.0,46.7174,46.7174,46.6628,46.6901,53474.0
2020-05-01 14:55:00,51.34,51.38,51.3,51.36,95381.0,46.6901,46.7264,46.6537,46.7083,95381.0
2020-05-01 15:00:00,51.35,51.43,51.32,51.4,168718.0,46.6992,46.7719,46.6719,46.7446,168718.0
2020-05-01 15:05:00,51.4,51.4,51.3,51.3,88560.0,46.7446,46.7446,46.6537,46.6537,88560.0
2020-05-01 15:10:00,51.3,51.35,51.28,51.34,61021.0,46.6537,46.6992,46.6355,46.6901,61021.0
2020-05-01 15:15:00,51.33,51.48,51.32,51.48,63132.0,46.681,46.8174,46.6719,46.8174,63132.0
2020-05-01 15:20:00,51.48,51.5,51.42,51.43,72981.0,46.8174,46.8356,46.7628,46.7719,72981.0
2020-05-01 15:25:00,51.42,51.43,51.34,51.34,220492.0,46.7628,46.7719,46.6901,46.6901,220492.0
2020-05-01 15:30:00,51.34,51.35,51.26,51.27,109112.0,46.6901,46.6992,46.6173,46.6264,109112.0
2020-05-01 15:35:00,51.27,51.3,51.23,51.27,105687.0,46.6264,46.6537,46.59,46.6264,105687.0
2020-05-01 15:40:00,51.27,51.34,51.22,51.24,232323.0,46.6264,46.6901,46.5809,46.5991,232323.0
2020-05-01 15:45:00,51.24,51.31,51.22,51.27,191272.0,46.5991,46.6628,46.5809,46.6264,191272.0
2020-05-01 15:50:00,51.27,51.27,51.12,51.15,278151.0,46.6264,46.6264,46.49,46.5173,278151.0
2020-05-01 15:55:00,51.15,51.24,51.09,51.1,777007.0,46.5173,46.5991,46.4627,46.4718,777007.0
2020-05-04 09:30:00,51.79,51.85,51.62,51.79,364893.0,47.0993,47.1539,46.9447,47.0993,364893.0
2020-05-04 09:35:00,51.82,51.82,51.62,51.7,280253.0,47.1266,47.1266,46.9447,47.0175,280253.0
2020-05-04 09:40:00,51.69,51.84,51.62,51.66,205859.0,47.0084,47.1448,46.9447,46.9811,205859.0
2020-05-04 09:45:00,51.66,51.67,51.6,51.64,213653.0,46.9811,46.9902,46.9265,46.9629,213653.0
2020-05-04 09:50:00,51.65,51.66,51.6,51.65,130905.0,46.972,46.9811,46.9265,46.972,130905.0
2020-05-04 09:55:00,51.65,51.66,51.57,51.61,132644.0,46.972,46.9811,46.8992,46.9356,132644.0
2020-05-04 10:00:00,51.61,51.68,51.58,51.65,150120.0,46.9356,46.9993,46.9083,46.972,150120.0
2020-05-04 10:05:00,51.65,51.74,51.59,51.62,190705.0,46.972,47.0538,46.9174,46.9447,190705.0
2020-05-04 10:10:00,51.62,51.68,51.59,51.61,116625.0,46.9447,46.9993,46.9174,46.9356,116625.0
2020-05-04 10:15:00,51.62,51.73,51.61,51.66,78069.0,46.9447,47.0447,46.9356,46.9811,78069.0
2020-05-04 10:20:00,51.66,51.67,51.57,51.57,84158.0,46.9811,46.9902,46.8992,46.8992,84158.0
2020-05-04 10:25:00,51.57,51.63,51.56,51.63,77902.0,46.8992,46.9538,46.8901,46.9538,77902.0
2020-05-04 10:30:00,51.62,51.64,51.53,51.53,80588.0,46.9447,46.9629,46.8629,46.8629,80588.0
2020-05-04 10:35:00,51.53,51.58,51.49,51.55,50113.0,46.8629,46.9083,46.8265,46.8811,50113.0
2020-05-04 10:40:00,51.55,51.61,51.52,51.6,81548.0,46.8811,46.9356,46.8538,46.9265,81548.0
2020-05-04 10:45:00,51.61,51.64,51.54,51.6,48650.0,46.9356,46.9629,46.872,46.9265,48650.0
2020-05-04 10:50:00,51.61,51.62,51.51,51.54,99373.0,46.9356,46.9447,46.8447,46.872,99373.0
2020-05-04 10:55:00,51.54,51.64,51.54,51.59,90438.0,46.872,46.9629,46.872,46.9174,90438.0
2020-05-04 11:00:00,51.58,51.68,51.56,51.66,34977.0,46.9083,46.9993,46.8901,46.9811,34977.0
2020-05-04 11:05:00,51.66,51.78,51.64,51.74,38975.0,46.9811,47.0902,46.9629,47.0538,38975.0
2020-05-04 11:10:00,51.74,51.84,51.72,51.8,53247.0,47.0538,47.1448,47.0357,47.1084,53247.0
2020-05-04 11:15:00,51.8,51.82,51.74,51.75,35058.0,47.1084,47.1266,47.0538,47.0629,35058.0
2020-05-04 11:20:00,51.75,51.79,51.69,51.77,32751.0,47.0629,47.0993,47.0084,47.0811,32751.0
2020-05-04 11:25:00,51.77,51.78,51.69,51.71,45758.0,47.0811,47.0902,47.0084,47.0266,45758.0
2020-05-04 11:30:00,51.72,51.81,51.69,51.74,29528.0,47.0357,47.1175,47.0084,47.0538,29528.0
2020-05-04 11:35:00,51.75,51.82,51.75,51.8,25024.0,47.0629,47.1266,47.0629,47.1084,25024.0
2020-05-04 11:40:00,51.81,51.85,51.79,51.82,37605.0,47.1175,47.1539,47.0993,47.1266,37605.0
2020-05-04 11:45:00,51.82,51.88,51.81,51.86,25824.0,47.1266,47.1812,47.1175,47.163,25824.0
2020-05-04 11:50:00,51.86,51.89,51.83,51.87,29237.0,47.163,47.1903,47.1357,47.1721,29237.0
2020-05-04 11:55:00,51.86,51.87,51.78,51.81,30786.0,47.163,47.1721,47.0902,47.1175,30786.0
2020-05-04 12:00:00,51.81,51.85,51.8,51.83,21474.0,47.1175,47.1539,47.1084,47.1357,21474.0
2020-05-04 12:05:00,51.83,51.85,51.74,51.78,36692.0,47.1357,47.1539,47.0538,47.0902,36692.0
2020-05-04 12:10:00,51.78,51.78,51.67,51.71,56104.0,47.0902,47.0902,46.9902,47.0266,56104.0
2020-05-04 12:15:00,51.71,51.73,51.66,51.68,35560.0,47.0266,47.0447,46.9811,46.9993,35560.0
2020-05-04 12:20:00,51.67,51.72,51.66,51.7,26742.0,46.9902,47.0357,46.9811,47.0175,26742.0
2020-05-04 12:25:00,51.7,51.73,51.65,51.67,76323.0,47.0175,47.0447,46.972,46.9902,76323.0
2020-05-04 12:30:00,51.68,51.74,51.58,51.59,76385.0,46.9993,47.0538,46.9083,46.9174,76385.0
2020-05-04 12:35:00,51.59,51.62,51.56,51.57,66460.0,46.9174,46.9447,46.8901,46.8992,66460.0
2020-05-04 12:40:00,51.57,51.58,51.51,51.57,96641.0,46.8992,46.9083,46.8447,46.8992,96641.0
2020-05-04 12:45:00,51.57,51.57,51.51,51.52,62538.0,46.8992,46.8992,46.8447,46.8538,62538.0
2020-05-04 12:50:00,51.53,51.54,51.46,51.47,47059.0,46.8629,46.872,46.7992,46.8083,47059.0
2020-05-04 12:55:00,51.46,51.49,51.43,51.46,59638.0,46.7992,46.8265,46.7719,46.7992,59638.0
2020-05-04 13:00:00,51.45,51.48,51.44,51.46,47901.0,46.7901,46.8174,46.781,46.7992,47901.0
2020-05-04 13:05:00,51.46,51.49,51.43,51.46,32277.0,46.7992,46.8265,46.7719,46.7992,32277.0
2020-05-04 13:10:00,51.45,51.45,51.32,51.37,31155.0,46.7901,46.7901,46.6719,46.7174,31155.0
2020-05-04 13:15:00,51.37,51.37,51.27,51.34,38188.0,46.7174,46.7174,46.6264,46.6901,38188.0
2020-05-04 13:20:00,51.34,51.35,51.31,51.32,122004.0,46.6901,46.6992,46.6628,46.6719,122004.0
2020-05-04 13:25:00,51.32,51.4,51.29,51.4,20987.0,46.6719,46.7446,46.6446,46.7446,20987.0
2020-05-04 13:30:00,51.4,51.5,51.39,51.48,20274.0,46.7446,46.8356,46.7355,46.8174,20274.0
2020-05-04 13:35:00,51.49,51.49,51.43,51.45,20297.0,46.8265,46.8265,46.7719,46.7901,20297.0
2020-05-04 13:40:00,51.45,51.47,51.4,51.44,31819.0,46.7901,46.8083,46.7446,46.781,31819.0
2020-05-04 13:45:00,51.45,51.47,51.41,51.47,14746.0,46.7901,46.8083,46.7537,46.8083,14746.0
2020-05-04 13:50:00,51.46,51.47,51.43,51.43,17634.0,46.7992,46.8083,46.7719,46.7719,17634.0
2020-05-04 13:55:00,51.42,51.48,51.42,51.48,38687.0,46.7628,46.8174,46.7628,46.8174,38687.0
2020-05-04 14:00:00,51.48,51.51,51.47,51.49,18871.0,46.8174,46.8447,46.8083,46.8265,18871.0
2020-05-04 14:05:00,51.5,51.54,51.46,51.48,26624.0,46.8356,46.872,46.7992,46.8174,26624.0
2020-05-04 14:10:00,51.47,51.56,51.47,51.52,20888.0,46.8083,46.8901,46.8083,46.8538,20888.0
2020-05-04 14:15:00,51.52,51.61,51.5,51.6,42724.0,46.8538,46.9356,46.8356,46.9265,42724.0
2020-05-04 14:20:00,51.59,51.63,51.58,51.61,29179.0,46.9174,46.9538,46.9083,46.9356,29179.0
2020-05-04 14:25:00,51.6,51.65,51.58,51.63,40178.0,46.9265,46.972,46.9083,46.9538,40178.0
2020-05-04 14:30:00,51.64,51.66,51.58,51.59,45966.0,46.9629,46.9811,46.9083,46.9174,45966.0
2020-05-04 14:35:00,51.6,51.61,51.55,51.57,25188.0,46.9265,46.9356,46.8811,46.8992,25188.0
2020-05-04 14:40:00,51.57,51.58,51.53,51.54,71080.0,46.8992,46.9083,46.8629,46.872,71080.0
2020-05-04 14:45:00,51.53,51.66,51.52,51.66,40833.0,46.8629,46.9811,46.8538,46.9811,40833.0
2020-05-04 14:50:00,51.66,51.7,51.64,51.66,50055.0,46.9811,47.0175,46.9629,46.9811,50055.0
2020-05-04 14:55:00,51.66,51.68,51.6,51.66,48034.0,46.9811,46.9993,46.9265,46.9811,48034.0
2020-05-04 15:00:00,51.66,51.68,51.63,51.66,23763.0,46.9811,46.9993,46.9538,46.9811,23763.0
2020-05-04 15:05:00,51.65,51.66,51.59,51.62,71348.0,46.972,46.9811,46.9174,46.9447,71348.0
2020-05-04 15:10:00,51.62,51.71,51.61,51.69,42483.0,46.9447,47.0266,46.9356,47.0084,42483.0
2020-05-04 15:15:00,51.7,51.8,51.68,51.8,200118.0,47.0175,47.1084,46.9993,47.1084,200118.0
2020-05-04 15:20:00,51.8,51.85,51.78,51.81,67189.0,47.1084,47.1539,47.0902,47.1175,67189.0
2020-05-04 15:25:00,51.81,51.85,51.78,51.84,68153.0,47.1175,47.1539,47.0902,47.1448,68153.0
2020-05-04 15:30:00,51.84,51.92,51.83,51.91,99835.0,47.1448,47.2175,47.1357,47.2084,99835.0
2020-05-04 15:35:00,51.91,51.94,51.88,51.93,89148.0,47.2084,47.2357,47.1812,47.2266,89148.0
2020-05-04 15:40:00,51.93,51.99,51.92,51.98,103902.0,47.2266,47.2812,47.2175,47.2721,103902.0
2020-05-04 15:45:00,51.98,52.06,51.98,52.01,170276.0,47.2721,47.3449,47.2721,47.2994,170276.0
2020-05-04 15:50:00,52.03,52.13,52.0,52.05,302094.0,47.3176,47.4085,47.2903,47.3358,302094.0
2020-05-04 15:55:00,52.05,52.18,52.05,52.15,490411.0,47.3358,47.454,47.3358,47.4267,490411.0
2020-05-05 09:30:00,52.21,52.41,52.11,52.17,590601.0,47.4813,47.6632,47.3903,47.4449,590601.0
2020-05-05 09:35:00,52.17,52.46,52.17,52.37,264156.0,47.4449,47.7086,47.4449,47.6268,264156.0
2020-05-05 09:40:00,52.36,52.37,52.2,52.28,329097.0,47.6177,47.6268,47.4722,47.5449,329097.0
2020-05-05 09:45:00,52.28,52.41,52.27,52.4,112243.0,47.5449,47.6632,47.5358,47.6541,112243.0
2020-05-05 09:50:00,52.41,52.49,52.31,52.48,133734.0,47.6632,47.7359,47.5722,47.7268,133734.0
2020-05-05 09:55:00,52.48,52.58,52.44,52.51,72720.0,47.7268,47.8178,47.6904,47.7541,72720.0
2020-05-05 10:00:00,52.52,52.53,52.46,52.5,97589.0,47.7632,47.7723,47.7086,47.745,97589.0
2020-05-05 10:05:00,52.49,52.5,52.4,52.41,67607.0,47.7359,47.745,47.6541,47.6632,67607.0
2020-05-05 10:10:00,52.4,52.4,52.21,52.22,75279.0,47.6541,47.6541,47.4813,47.4904,75279.0
2020-05-05 10:15:00,52.22,52.25,52.12,52.15,138348.0,47.4904,47.5177,47.3994,47.4267,138348.0
2020-05-05 10:20:00,52.15,52.24,52.14,52.2,94625.0,47.4267,47.5086,47.4176,47.4722,94625.0
2020-05-05 10:25:00,52.19,52.26,52.16,52.24,67797.0,47.4631,47.5267,47.4358,47.5086,67797.0
2020-05-05 10:30:00,52.23,52.34,52.23,52.33,56069.0,47.4995,47.5995,47.4995,47.5904,56069.0
2020-05-05 10:35:00,52.33,52.4,52.32,52.34,64824.0,47.5904,47.6541,47.5813,47.5995,64824.0
2020-05-05 10:40:00,52.34,52.34,52.26,52.32,44137.0,47.5995,47.5995,47.5267,47.5813,44137.0
2020-05-05 10:45:00,52.31,52.33,52.24,52.26,40716.0,47.5722,47.5904,47.5086,47.5267,40716.0
2020-05-05 10:50:00,52.27,52.3,52.22,52.27,32950.0,47.5358,47.5631,47.4904,47.5358,32950.0
2020-05-05 10:55:00,52.26,52.31,52.25,52.29,33715.0,47.5267,47.5722,47.5177,47.554,33715.0
2020-05-05 11:00:00,52.29,52.33,52.27,52.32,62071.0,47.554,47.5904,47.5358,47.5813,62071.0
2020-05-05 11:05:00,52.32,52.34,52.29,52.3,59657.0,47.5813,47.5995,47.554,47.5631,59657.0
2020-05-05 11:10:00,52.3,52.32,52.28,52.3,91229.0,47.5631,47.5813,47.5449,47.5631,91229.0
2020-05-05 11:15:00,52.3,52.32,52.25,52.32,84234.0,47.5631,47.5813,47.5177,47.5813,84234.0
2020-05-05 11:20:00,52.31,52.39,52.31,52.36,71252.0,47.5722,47.645,47.5722,47.6177,71252.0
2020-05-05 11:25:00,52.37,52.37,52.28,52.32,59240.0,47.6268,47.6268,47.5449,47.5813,59240.0
2020-05-05 11:30:00,52.33,52.34,52.27,52.29,55758.0,47.5904,47.5995,47.5358,47.554,55758.0
2020-05-05 11:35:00,52.29,52.35,52.27,52.32,58207.0,47.554,47.6086,47.5358,47.5813,58207.0
2020-05-05 11:40:00,52.32,52.42,52.31,52.4,63533.0,47.5813,47.6723,47.5722,47.6541,63533.0
2020-05-05 11:45:00,52.4,52.41,52.35,52.4,41836.0,47.6541,47.6632,47.6086,47.6541,41836.0
2020-05-05 11:50:00,52.4,52.41,52.33,52.33,30866.0,47.6541,47.6632,47.5904,47.5904,30866.0
2020-05-05 11:55:00,52.33,52.4,52.33,52.4,31465.0,47.5904,47.6541,47.5904,47.6541,31465.0
2020-05-05 12:00:00,52.4,52.42,52.37,52.41,40432.0,47.6541,47.6723,47.6268,47.6632,40432.0
2020-05-05 12:05:00,52.4,52.44,52.39,52.44,15514.0,47.6541,47.6904,47.645,47.6904,15514.0
2020-05-05 12:10:00,52.44,52.49,52.43,52.48,23435.0,47.6904,47.7359,47.6813,47.7268,23435.0
2020-05-05 12:15:00,52.48,52.48,52.42,52.45,23754.0,47.7268,47.7268,47.6723,47.6995,23754.0
2020-05-05 12:20:00,52.44,52.45,52.32,52.32,29149.0,47.6904,47.6995,47.5813,47.5813,29149.0
2020-05-05 12:25:00,52.31,52.31,52.2,52.21,47486.0,47.5722,47.5722,47.4722,47.4813,47486.0
2020-05-05 12:30:00,52.21,52.28,52.21,52.25,41592.0,47.4813,47.5449,47.4813,47.5177,41592.0
2020-05-05 12:35:00,52.26,52.28,52.16,52.2,54788.0,47.5267,47.5449,47.4358,47.4722,54788.0
2020-05-05 12:40:00,52.2,52.2,52.1,52.15,37128.0,47.4722,47.4722,47.3812,47.4267,37128.0
2020-05-05 12:45:00,52.15,52.16,52.06,52.07,44809.0,47.4267,47.4358,47.3449,47.354,44809.0
2020-05-05 12:50:00,52.07,52.1,52.04,52.09,34954.0,47.354,47.3812,47.3267,47.3721,34954.0
2020-05-05 12:55:00,52.08,52.08,52.03,52.05,36707.0,47.363,47.363,47.3176,47.3358,36707.0
2020-05-05 13:00:00,52.05,52.1,52.03,52.05,37827.0,47.3358,47.3812,47.3176,47.3358,37827.0
2020-05-05 13:05:00,52.05,52.05,52.0,52.05,44940.0,47.3358,47.3358,47.2903,47.3358,44940.0
2020-05-05 13:10:00,52.05,52.09,52.03,52.07,28882.0,47.3358,47.3721,47.3176,47.354,28882.0
2020-05-05 13:15:00,52.06,52.09,52.04,52.05,20991.0,47.3449,47.3721,47.3267,47.3358,20991.0
2020-05-05 13:20:00,52.05,52.1,52.04,52.08,48207.0,47.3358,47.3812,47.3267,47.363,48207.0
2020-05-05 13:25:00,52.08,52.17,52.07,52.16,48081.0,47.363,47.4449,47.354,47.4358,48081.0
2020-05-05 13:30:00,52.17,52.22,52.17,52.21,40975.0,47.4449,47.4904,47.4449,47.4813,40975.0
2020-05-05 13:35:00,52.22,52.22,52.19,52.2,50101.0,47.4904,47.4904,47.4631,47.4722,50101.0
2020-05-05 13:40:00,52.2,52.23,52.18,52.22,37073.0,47.4722,47.4995,47.454,47.4904,37073.0
2020-05-05 13:45:00,52.22,52.23,52.2,52.22,54823.0,47.4904,47.4995,47.4722,47.4904,54823.0
2020-05-05 13:50:00,52.22,52.22,52.07,52.07,32429.0,47.4904,47.4904,47.354,47.354,32429.0
2020-05-05 13:55:00,52.07,52.11,52.06,52.08,55241.0,47.354,47.3903,47.3449,47.363,55241.0
2020-05-05 14:00:00,52.08,52.09,52.03,52.04,39308.0,47.363,47.3721,47.3176,47.3267,39308.0
2020-05-05 14:05:00,52.04,52.07,52.03,52.04,61242.0,47.3267,47.354,47.3176,47.3267,61242.0
2020-05-05 14:10:00,52.05,52.11,52.03,52.06,88610.0,47.3358,47.3903,47.3176,47.3449,88610.0
2020-05-05 14:15:00,52.07,52.11,52.06,52.09,108909.0,47.354,47.3903,47.3449,47.3721,108909.0
2020-05-05 14:20:00,52.09,52.09,52.02,52.03,76206.0,47.3721,47.3721,47.3085,47.3176,76206.0
2020-05-05 14:25:00,52.03,52.06,52.0,52.02,89967.0,47.3176,47.3449,47.2903,47.3085,89967.0
2020-05-05 14:30:00,52.03,52.03,51.94,51.96,83934.0,47.3176,47.3176,47.2357,47.2539,83934.0
2020-05-05 14:35:00,51.97,51.99,51.89,51.92,84470.0,47.263,47.2812,47.1903,47.2175,84470.0
2020-05-05 14:40:00,51.91,51.92,51.89,51.89,74635.0,47.2084,47.2175,47.1903,47.1903,74635.0
2020-05-05 14:45:00,51.9,51.96,51.88,51.9,84161.0,47.1994,47.2539,47.1812,47.1994,84161.0
2020-05-05 14:50:00,51.91,51.98,51.9,51.97,75665.0,47.2084,47.2721,47.1994,47.263,75665.0
2020-05-05 14:55:00,51.97,52.02,51.96,51.98,45983.0,47.263,47.3085,47.2539,47.2721,45983.0
2020-05-05 15:00:00,51.98,52.11,51.97,52.11,61672.0,47.2721,47.3903,47.263,47.3903,61672.0
2020-05-05 15:05:00,52.11,52.13,52.08,52.12,73264.0,47.3903,47.4085,47.363,47.3994,73264.0
2020-05-05 15:10:00,52.11,52.11,52.07,52.08,39300.0,47.3903,47.3903,47.354,47.363,39300.0
2020-05-05 15:15:00,52.08,52.08,51.93,51.97,102339.0,47.363,47.363,47.2266,47.263,102339.0
2020-05-05 15:20:00,51.96,52.0,51.9,51.91,80526.0,47.2539,47.2903,47.1994,47.2084,80526.0
2020-05-05 15:25:00,51.9,51.92,51.75,51.79,107196.0,47.1994,47.2175,47.0629,47.0993,107196.0
2020-05-05 15:30:00,51.78,51.81,51.71,51.73,140037.0,47.0902,47.1175,47.0266,47.0447,140037.0
2020-05-05 15:35:00,51.73,51.74,51.59,51.64,309846.0,47.0447,47.0538,46.9174,46.9629,309846.0
2020-05-05 15:40:00,51.64,51.75,51.58,51.75,253683.0,46.9629,47.0629,46.9083,47.0629,253683.0
2020-05-05 15:45:00,51.74,51.79,51.69,51.75,128494.0,47.0538,47.0993,47.0084,47.0629,128494.0
2020-05-05 15:50:00,51.77,51.86,51.73,51.75,190379.0,47.0811,47.163,47.0447,47.0629,190379.0
2020-05-05 15:55:00,51.75,51.75,51.65,51.7,330581.0,47.0629,47.0629,46.972,47.0175,330581.0
2020-05-06 09:30:00,52.11,52.34,52.11,52.19,322136.0,47.3903,47.5995,47.3903,47.4631,322136.0
2020-05-06 09:35:00,52.19,52.33,52.12,52.26,100697.0,47.4631,47.5904,47.3994,47.5267,100697.0
2020-05-06 09:40:00,52.26,52.37,52.2,52.32,218105.0,47.5267,47.6268,47.4722,47.5813,218105.0
2020-05-06 09:45:00,52.33,52.46,52.29,52.39,181810.0,47.5904,47.7086,47.554,47.645,181810.0
2020-05-06 09:50:00,52.41,52.46,52.28,52.28,105034.0,47.6632,47.7086,47.5449,47.5449,105034.0
2020-05-06 09:55:00,52.28,52.28,52.1,52.12,73320.0,47.5449,47.5449,47.3812,47.3994,73320.0
2020-05-06 10:00:00,52.12,52.22,52.06,52.07,84297.0,47.3994,47.4904,47.3449,47.354,84297.0
2020-05-06 10:05:00,52.06,52.17,52.02,52.04,77202.0,47.3449,47.4449,47.3085,47.3267,77202.0
2020-05-06 10:10:00,52.04,52.13,52.02,52.11,77135.0,47.3267,47.4085,47.3085,47.3903,77135.0
2020-05-06 10:15:00,52.12,52.29,52.07,52.28,316335.0,47.3994,47.554,47.354,47.5449,316335.0
2020-05-06 10:20:00,52.28,52.33,52.23,52.3,146659.0,47.5449,47.5904,47.4995,47.5631,146659.0
2020-05-06 10:25:00,52.3,52.39,52.29,52.37,162497.0,47.5631,47.645,47.554,47.6268,162497.0
2020-05-06 10:30:00,52.38,52.46,52.35,52.43,184406.0,47.6359,47.7086,47.6086,47.6813,184406.0
2020-05-06 10:35:00,52.43,52.45,52.36,52.36,70785.0,47.6813,47.6995,47.6177,47.6177,70785.0
2020-05-06 10:40:00,52.36,52.46,52.34,52.45,60473.0,47.6177,47.7086,47.5995,47.6995,60473.0
2020-05-06 10:45:00,52.46,52.55,52.45,52.52,89991.0,47.7086,47.7905,47.6995,47.7632,89991.0
2020-05-06 10:50:00,52.52,52.54,52.44,52.44,77097.0,47.7632,47.7814,47.6904,47.6904,77097.0
2020-05-06 10:55:00,52.45,52.48,52.41,52.44,47035.0,47.6995,47.7268,47.6632,47.6904,47035.0
2020-05-06 11:00:00,52.44,52.51,52.41,52.41,96910.0,47.6904,47.7541,47.6632,47.6632,96910.0
2020-05-06 11:05:00,52.42,52.42,52.28,52.35,50689.0,47.6723,47.6723,47.5449,47.6086,50689.0
2020-05-06 11:10:00,52.36,52.44,52.31,52.4,41900.0,47.6177,47.6904,47.5722,47.6541,41900.0
2020-05-06 11:15:00,52.39,52.42,52.36,52.37,41545.0,47.645,47.6723,47.6177,47.6268,41545.0
2020-05-06 11:20:00,52.37,52.42,52.29,52.29,54705.0,47.6268,47.6723,47.554,47.554,54705.0
2020-05-06 11:25:00,52.28,52.29,52.24,52.27,85826.0,47.5449,47.554,47.5086,47.5358,85826.0
2020-05-06 11:30:00,52.28,52.34,52.23,52.24,50686.0,47.5449,47.5995,47.4995,47.5086,50686.0
2020-05-06 11:35:00,52.24,52.33,52.23,52.26,35762.0,47.5086,47.5904,47.4995,47.5267,35762.0
2020-05-06 11:40:00,52.25,52.29,52.21,52.23,32059.0,47.5177,47.554,47.4813,47.4995,32059.0
2020-05-06 11:45:00,52.23,52.28,52.16,52.19,60620.0,47.4995,47.5449,47.4358,47.4631,60620.0
2020-05-06 11:50:00,52.18,52.19,52.08,52.18,60968.0,47.454,47.4631,47.363,47.454,60968.0
2020-05-06 11:55:00,52.18,52.28,52.15,52.26,42516.0,47.454,47.5449,47.4267,47.5267,42516.0
2020-05-06 12:00:00,52.26,52.3,52.14,52.3,39650.0,47.5267,47.5631,47.4176,47.5631,39650.0
2020-05-06 12:05:00,52.29,52.31,52.2,52.25,45126.0,47.554,47.5722,47.4722,47.5177,45126.0
2020-05-06 12:10:00,52.26,52.27,52.2,52.21,46123.0,47.5267,47.5358,47.4722,47.4813,46123.0
2020-05-06 12:15:00,52.21,52.31,52.2,52.31,35497.0,47.4813,47.5722,47.4722,47.5722,35497.0
2020-05-06 12:20:00,52.3,52.34,52.25,52.31,107805.0,47.5631,47.5995,47.5177,47.5722,107805.0
2020-05-06 12:25:00,52.31,52.32,52.26,52.29,41497.0,47.5722,47.5813,47.5267,47.554,41497.0
2020-05-06 12:30:00,52.29,52.34,52.28,52.3,30913.0,47.554,47.5995,47.5449,47.5631,30913.0
2020-05-06 12:35:00,52.29,52.5,52.29,52.44,590554.0,47.554,47.745,47.554,47.6904,590554.0
2020-05-06 12:40:00,52.44,52.5,52.42,52.48,291008.0,47.6904,47.745,47.6723,47.7268,291008.0
2020-05-06 12:45:00,52.47,52.6,52.47,52.56,169403.0,47.7177,47.836,47.7177,47.7996,169403.0
2020-05-06 12:50:00,52.56,52.62,52.54,52.6,72371.0,47.7996,47.8541,47.7814,47.836,72371.0
2020-05-06 12:55:00,52.59,52.6,52.54,52.57,88577.0,47.8269,47.836,47.7814,47.8087,88577.0
2020-05-06 13:00:00,52.57,52.58,52.48,52.53,95054.0,47.8087,47.8178,47.7268,47.7723,95054.0
2020-05-06 13:05:00,52.53,52.53,52.44,52.49,110762.0,47.7723,47.7723,47.6904,47.7359,110762.0
2020-05-06 13:10:00,52.49,52.54,52.45,52.51,55222.0,47.7359,47.7814,47.6995,47.7541,55222.0
2020-05-06 13:15:00,52.51,52.55,52.48,52.53,74383.0,47.7541,47.7905,47.7268,47.7723,74383.0
2020-05-06 13:20:00,52.53,52.54,52.42,52.49,52997.0,47.7723,47.7814,47.6723,47.7359,52997.0
2020-05-06 13:25:00,52.5,52.55,52.47,52.55,30936.0,47.745,47.7905,47.7177,47.7905,30936.0
2020-05-06 13:30:00,52.55,52.57,52.5,52.51,54622.0,47.7905,47.8087,47.745,47.7541,54622.0
2020-05-06 13:35:00,52.51,52.58,52.5,52.57,70965.0,47.7541,47.8178,47.745,47.8087,70965.0
2020-05-06 13:40:00,52.58,52.58,52.52,52.55,41139.0,47.8178,47.8178,47.7632,47.7905,41139.0
2020-05-06 13:45:00,52.55,52.6,52.51,52.52,56254.0,47.7905,47.836,47.7541,47.7632,56254.0
2020-05-06 13:50:00,52.52,52.58,52.51,52.55,64141.0,47.7632,47.8178,47.7541,47.7905,64141.0
2020-05-06 13:55:00,52.55,52.56,52.5,52.51,38566.0,47.7905,47.7996,47.745,47.7541,38566.0
2020-05-06 14:00:00,52.5,52.51,52.41,52.44,48887.0,47.745,47.7541,47.6632,47.6904,48887.0
2020-05-06 14:05:00,52.43,52.45,52.39,52.43,38187.0,47.6813,47.6995,47.645,47.6813,38187.0
2020-05-06 14:10:00,52.43,52.44,52.35,52.37,162818.0,47.6813,47.6904,47.6086,47.6268,162818.0
2020-05-06 14:15:00,52.37,52.48,52.36,52.43,44746.0,47.6268,47.7268,47.6177,47.6813,44746.0
2020-05-06 14:20:00,52.42,52.51,52.42,52.48,45143.0,47.6723,47.7541,47.6723,47.7268,45143.0
2020-05-06 14:25:00,52.48,52.51,52.44,52.45,33605.0,47.7268,47.7541,47.6904,47.6995,33605.0
2020-05-06 14:30:00,52.45,52.49,52.41,52.48,41336.0,47.6995,47.7359,47.6632,47.7268,41336.0
2020-05-06 14:35:00,52.48,52.49,52.44,52.48,31950.0,47.7268,47.7359,47.6904,47.7268,31950.0
2020-05-06 14:40:00,52.49,52.56,52.47,52.55,37480.0,47.7359,47.7996,47.7177,47.7905,37480.0
2020-05-06 14:45:00,52.54,52.57,52.53,52.55,40785.0,47.7814,47.8087,47.7723,47.7905,40785.0
2020-05-06 14:50:00,52.55,52.56,52.51,52.54,29697.0,47.7905,47.7996,47.7541,47.7814,29697.0
2020-05-06 14:55:00,52.55,52.56,52.46,52.47,47895.0,47.7905,47.7996,47.7086,47.7177,47895.0
2020-05-06 15:00:00,52.48,52.52,52.46,52.48,39390.0,47.7268,47.7632,47.7086,47.7268,39390.0
2020-05-06 15:05:00,52.49,52.53,52.47,52.53,37602.0,47.7359,47.7723,47.7177,47.7723,37602.0
2020-05-06 15:10:00,52.52,52.57,52.47,52.48,53069.0,47.7632,47.8087,47.7177,47.7268,53069.0
2020-05-06 15:15:00,52.47,52.51,52.45,52.45,46461.0,47.7177,47.7541,47.6995,47.6995,46461.0
2020-05-06 15:20:00,52.46,52.49,52.4,52.43,70944.0,47.7086,47.7359,47.6541,47.6813,70944.0
2020-05-06 15:25:00,52.43,52.48,52.38,52.39,84828.0,47.6813,47.7268,47.6359,47.645,84828.0
2020-05-06 15:30:00,52.4,52.4,52.25,52.25,95054.0,47.6541,47.6541,47.5177,47.5177,95054.0
2020-05-06 15:35:00,52.25,52.27,52.16,52.2,84824.0,47.5177,47.5358,47.4358,47.4722,84824.0
2020-05-06 15:40:00,52.2,52.27,52.17,52.27,103709.0,47.4722,47.5358,47.4449,47.5358,103709.0
2020-05-06 15:45:00,52.28,52.28,52.09,52.1,86754.0,47.5449,47.5449,47.3721,47.3812,86754.0
2020-05-06 15:50:00,52.1,52.19,52.0,52.17,182527.0,47.3812,47.4631,47.2903,47.4449,182527.0
2020-05-06 15:55:00,52.17,52.18,52.1,52.11,236842.0,47.4449,47.454,47.3812,47.3903,236842.0
2020-05-07 09:30:00,52.95,52.98,52.76,52.84,170460.0,48.1543,48.1815,47.9815,48.0542,170460.0
2020-05-07 09:35:00,52.82,52.86,52.72,52.8,118351.0,48.036,48.0724,47.9451,48.0178,118351.0
2020-05-07 09:40:00,52.79,52.85,52.68,52.83,81154.0,48.0087,48.0633,47.9087,48.0451,81154.0
2020-05-07 09:45:00,52.83,52.84,52.71,52.74,45375.0,48.0451,48.0542,47.936,47.9633,45375.0
2020-05-07 09:50:00,52.74,52.8,52.67,52.78,44634.0,47.9633,48.0178,47.8996,47.9996,44634.0
2020-05-07 09:55:00,52.78,52.79,52.69,52.72,61054.0,47.9996,48.0087,47.9178,47.9451,61054.0
2020-05-07 10:00:00,52.73,52.73,52.54,52.6,50788.0,47.9542,47.9542,47.7814,47.836,50788.0
2020-05-07 10:05:00,52.6,52.61,52.47,52.52,63819.0,47.836,47.845,47.7177,47.7632,63819.0
2020-05-07 10:10:00,52.52,52.52,52.32,52.4,84386.0,47.7632,47.7632,47.5813,47.6541,84386.0
2020-05-07 10:15:00,52.4,52.41,52.28,52.32,66862.0,47.6541,47.6632,47.5449,47.5813,66862.0
2020-05-07 10:20:00,52.31,52.4,52.29,52.35,54022.0,47.5722,47.6541,47.554,47.6086,54022.0
2020-05-07 10:25:00,52.35,52.46,52.3,52.42,50844.0,47.6086,47.7086,47.5631,47.6723,50844.0
2020-05-07 10:30:00,52.42,52.45,52.39,52.4,21369.0,47.6723,47.6995,47.645,47.6541,21369.0
2020-05-07 10:35:00,52.4,52.43,52.3,52.3,28572.0,47.6541,47.6813,47.5631,47.5631,28572.0
2020-05-07 10:40:00,52.33,52.39,52.31,52.33,38667.0,47.5904,47.645,47.5722,47.5904,38667.0
2020-05-07 10:45:00,52.33,52.35,52.19,52.19,62694.0,47.5904,47.6086,47.4631,47.4631,62694.0
2020-05-07 10:50:00,52.18,52.2,52.11,52.15,55932.0,47.454,47.4722,47.3903,47.4267,55932.0
2020-05-07 10:55:00,52.16,52.2,52.1,52.2,39961.0,47.4358,47.4722,47.3812,47.4722,39961.0
2020-05-07 11:00:00,52.2,52.33,52.2,52.3,37346.0,47.4722,47.5904,47.4722,47.5631,37346.0
2020-05-07 11:05:00,52.29,52.34,52.27,52.29,30837.0,47.554,47.5995,47.5358,47.554,30837.0
2020-05-07 11:10:00,52.29,52.43,52.29,52.39,31493.0,47.554,47.6813,47.554,47.645,31493.0
2020-05-07 11:15:00,52.39,52.48,52.36,52.47,21275.0,47.645,47.7268,47.6177,47.7177,21275.0
2020-05-07 11:20:00,52.45,52.45,52.36,52.36,27917.0,47.6995,47.6995,47.6177,47.6177,27917.0
2020-05-07 11:25:00,52.36,52.46,52.35,52.44,29781.0,47.6177,47.7086,47.6086,47.6904,29781.0
2020-05-07 11:30:00,52.44,52.49,52.4,52.48,27710.0,47.6904,47.7359,47.6541,47.7268,27710.0
2020-05-07 11:35:00,52.49,52.49,52.4,52.42,23937.0,47.7359,47.7359,47.6541,47.6723,23937.0
2020-05-07 11:40:00,52.41,52.55,52.41,52.52,46090.0,47.6632,47.7905,47.6632,47.7632,46090.0
2020-05-07 11:45:00,52.53,52.58,52.51,52.51,41359.0,47.7723,47.8178,47.7541,47.7541,41359.0
2020-05-07 11:50:00,52.52,52.52,52.47,52.51,59387.0,47.7632,47.7632,47.7177,47.7541,59387.0
2020-05-07 11:55:00,52.51,52.52,52.48,52.5,27732.0,47.7541,47.7632,47.7268,47.745,27732.0
2020-05-07 12:00:00,52.5,52.53,52.48,52.48,20928.0,47.745,47.7723,47.7268,47.7268,20928.0
2020-05-07 12:05:00,52.47,52.49,52.44,52.44,24949.0,47.7177,47.7359,47.6904,47.6904,24949.0
2020-05-07 12:10:00,52.44,52.49,52.41,52.47,39335.0,47.6904,47.7359,47.6632,47.7177,39335.0
2020-05-07 12:15:00,52.47,52.53,52.46,52.48,54376.0,47.7177,47.7723,47.7086,47.7268,54376.0
2020-05-07 12:20:00,52.48,52.5,52.42,52.43,46541.0,47.7268,47.745,47.6723,47.6813,46541.0
2020-05-07 12:25:00,52.43,52.47,52.38,52.41,65735.0,47.6813,47.7177,47.6359,47.6632,65735.0
2020-05-07 12:30:00,52.41,52.42,52.36,52.37,42955.0,47.6632,47.6723,47.6177,47.6268,42955.0
2020-05-07 12:35:00,52.38,52.39,52.33,52.38,28353.0,47.6359,47.645,47.5904,47.6359,28353.0
2020-05-07 12:40:00,52.38,52.38,52.33,52.34,62441.0,47.6359,47.6359,47.5904,47.5995,62441.0
2020-05-07 12:45:00,52.35,52.41,52.34,52.37,34980.0,47.6086,47.6632,47.5995,47.6268,34980.0
2020-05-07 12:50:00,52.38,52.4,52.34,52.38,33864.0,47.6359,47.6541,47.5995,47.6359,33864.0
2020-05-07 12:55:00,52.38,52.45,52.37,52.44,26099.0,47.6359,47.6995,47.6268,47.6904,26099.0
2020-05-07 13:00:00,52.44,52.49,52.41,52.48,24722.0,47.6904,47.7359,47.6632,47.7268,24722.0
2020-05-07 13:05:00,52.48,52.5,52.45,52.47,27764.0,47.7268,47.745,47.6995,47.7177,27764.0
2020-05-07 13:10:00,52.47,52.48,52.44,52.48,24084.0,47.7177,47.7268,47.6904,47.7268,24084.0
2020-05-07 13:15:00,52.47,52.48,52.4,52.4,29289.0,47.7177,47.7268,47.6541,47.6541,29289.0
2020-05-07 13:20:00,52.41,52.45,52.4,52.45,23635.0,47.6632,47.6995,47.6541,47.6995,23635.0
2020-05-07 13:25:00,52.44,52.46,52.4,52.41,37660.0,47.6904,47.7086,47.6541,47.6632,37660.0
2020-05-07 13:30:00,52.42,52.49,52.42,52.47,34997.0,47.6723,47.7359,47.6723,47.7177,34997.0
2020-05-07 13:35:00,52.48,52.57,52.44,52.56,185151.0,47.7268,47.8087,47.6904,47.7996,185151.0
2020-05-07 13:40:00,52.56,52.58,52.47,52.48,66024.0,47.7996,47.8178,47.7177,47.7268,66024.0
2020-05-07 13:45:00,52.47,52.51,52.45,52.46,33660.0,47.7177,47.7541,47.6995,47.7086,33660.0
2020-05-07 13:50:00,52.46,52.48,52.41,52.48,39518.0,47.7086,47.7268,47.6632,47.7268,39518.0
2020-05-07 13:55:00,52.47,52.48,52.43,52.48,48565.0,47.7177,47.7268,47.6813,47.7268,48565.0
2020-05-07 14:00:00,52.47,52.51,52.45,52.49,39890.0,47.7177,47.7541,47.6995,47.7359,39890.0
2020-05-07 14:05:00,52.49,52.51,52.43,52.44,49263.0,47.7359,47.7541,47.6813,47.6904,49263.0
2020-05-07 14:10:00,52.43,52.47,52.43,52.44,45374.0,47.6813,47.7177,47.6813,47.6904,45374.0
2020-05-07 14:15:00,52.43,52.44,52.38,52.39,37552.0,47.6813,47.6904,47.6359,47.645,37552.0
2020-05-07 14:20:00,52.4,52.41,52.34,52.35,124702.0,47.6541,47.6632,47.5995,47.6086,124702.0
2020-05-07 14:25:00,52.35,52.42,52.34,52.4,30807.0,47.6086,47.6723,47.5995,47.6541,30807.0
2020-05-07 14:30:00,52.41,52.44,52.36,52.4,40068.0,47.6632,47.6904,47.6177,47.6541,40068.0
2020-05-07 14:35:00,52.4,52.47,52.39,52.45,36322.0,47.6541,47.7177,47.645,47.6995,36322.0
2020-05-07 14:40:00,52.45,52.45,52.36,52.44,45861.0,47.6995,47.6995,47.6177,47.6904,45861.0
2020-05-07 14:45:00,52.44,52.44,52.39,52.41,78217.0,47.6904,47.6904,47.645,47.6632,78217.0
2020-05-07 14:50:00,52.41,52.49,52.41,52.46,88815.0,47.6632,47.7359,47.6632,47.7086,88815.0
2020-05-07 14:55:00,52.45,52.5,52.44,52.46,71318.0,47.6995,47.745,47.6904,47.7086,71318.0
2020-05-07 15:00:00,52.46,52.48,52.42,52.46,68025.0,47.7086,47.7268,47.6723,47.7086,68025.0
2020-05-07 15:05:00,52.46,52.52,52.45,52.51,66782.0,47.7086,47.7632,47.6995,47.7541,66782.0
2020-05-07 15:10:00,52.51,52.54,52.48,52.51,73918.0,47.7541,47.7814,47.7268,47.7541,73918.0
2020-05-07 15:15:00,52.51,52.51,52.39,52.43,87674.0,47.7541,47.7541,47.645,47.6813,87674.0
2020-05-07 15:20:00,52.43,52.47,52.39,52.46,78189.0,47.6813,47.7177,47.645,47.7086,78189.0
2020-05-07 15:25:00,52.46,52.49,52.42,52.45,36870.0,47.7086,47.7359,47.6723,47.6995,36870.0
2020-05-07 15:30:00,52.45,52.47,52.37,52.46,87674.0,47.6995,47.7177,47.6268,47.7086,87674.0
2020-05-07 15:35:00,52.46,52.47,52.43,52.46,71577.0,47.7086,47.7177,47.6813,47.7086,71577.0
2020-05-07 15:40:00,52.46,52.48,52.42,52.43,151071.0,47.7086,47.7268,47.6723,47.6813,151071.0
2020-05-07 15:45:00,52.43,52.46,52.3,52.36,138331.0,47.6813,47.7086,47.5631,47.6177,138331.0
2020-05-07 15:50:00,52.38,52.47,52.33,52.33,172337.0,47.6359,47.7177,47.5904,47.5904,172337.0
2020-05-07 15:55:00,52.33,52.35,52.27,52.33,220295.0,47.5904,47.6086,47.5358,47.5904,220295.0
2020-05-08 09:30:00,52.62,52.71,52.47,52.6,244205.0,47.8541,47.936,47.7177,47.836,244205.0
2020-05-08 09:35:00,52.59,52.67,52.54,52.64,132034.0,47.8269,47.8996,47.7814,47.8723,132034.0
2020-05-08 09:40:00,52.64,52.75,52.6,52.74,85524.0,47.8723,47.9724,47.836,47.9633,85524.0
2020-05-08 09:45:00,52.75,52.87,52.74,52.82,67085.0,47.9724,48.0815,47.9633,48.036,67085.0
2020-05-08 09:50:00,52.82,52.89,52.76,52.79,62103.0,48.036,48.0997,47.9815,48.0087,62103.0
2020-05-08 09:55:00,52.8,52.85,52.75,52.76,42185.0,48.0178,48.0633,47.9724,47.9815,42185.0
2020-05-08 10:00:00,52.77,52.89,52.77,52.87,41374.0,47.9906,48.0997,47.9906,48.0815,41374.0
2020-05-08 10:05:00,52.87,52.92,52.84,52.85,53673.0,48.0815,48.127,48.0542,48.0633,53673.0
2020-05-08 10:10:00,52.85,52.88,52.78,52.88,46815.0,48.0633,48.0906,47.9996,48.0906,46815.0
2020-05-08 10:15:00,52.88,53.11,52.86,53.1,67663.0,48.0906,48.2998,48.0724,48.2907,67663.0
2020-05-08 10:20:00,53.11,53.14,53.05,53.13,91886.0,48.2998,48.327,48.2452,48.3179,91886.0
2020-05-08 10:25:00,53.12,53.24,53.1,53.22,82859.0,48.3089,48.418,48.2907,48.3998,82859.0
2020-05-08 10:30:00,53.22,53.3,53.19,53.25,159373.0,48.3998,48.4726,48.3725,48.4271,159373.0
2020-05-08 10:35:00,53.24,53.3,53.22,53.28,38067.0,48.418,48.4726,48.3998,48.4544,38067.0
2020-05-08 10:40:00,53.28,53.34,53.24,53.25,85588.0,48.4544,48.5089,48.418,48.4271,85588.0
2020-05-08 10:45:00,53.26,53.27,53.14,53.14,83887.0,48.4362,48.4453,48.327,48.327,83887.0
2020-05-08 10:50:00,53.13,53.17,53.08,53.12,69449.0,48.3179,48.3543,48.2725,48.3089,69449.0
2020-05-08 10:55:00,53.12,53.17,53.09,53.11,42998.0,48.3089,48.3543,48.2816,48.2998,42998.0
2020-05-08 11:00:00,53.11,53.15,53.06,53.08,50114.0,48.2998,48.3361,48.2543,48.2725,50114.0
2020-05-08 11:05:00,53.08,53.19,53.08,53.19,30508.0,48.2725,48.3725,48.2725,48.3725,30508.0
2020-05-08 11:10:00,53.19,53.27,53.17,53.22,54744.0,48.3725,48.4453,48.3543,48.3998,54744.0
2020-05-08 11:15:00,53.22,53.22,53.15,53.18,46430.0,48.3998,48.3998,48.3361,48.3634,46430.0
2020-05-08 11:20:00,53.18,53.21,53.15,53.2,49317.0,48.3634,48.3907,48.3361,48.3816,49317.0
2020-05-08 11:25:00,53.2,53.2,53.13,53.16,35845.0,48.3816,48.3816,48.3179,48.3452,35845.0
2020-05-08 11:30:00,53.17,53.19,53.12,53.13,35485.0,48.3543,48.3725,48.3089,48.3179,35485.0
2020-05-08 11:35:00,53.13,53.14,53.1,53.14,33237.0,48.3179,48.327,48.2907,48.327,33237.0
2020-05-08 11:40:00,53.14,53.21,53.12,53.2,48337.0,48.327,48.3907,48.3089,48.3816,48337.0
2020-05-08 11:45:00,53.21,53.21,53.11,53.12,39684.0,48.3907,48.3907,48.2998,48.3089,39684.0
2020-05-08 11:50:00,53.12,53.12,53.03,53.03,32770.0,48.3089,48.3089,48.227,48.227,32770.0
2020-05-08 11:55:00,53.04,53.04,53.0,53.03,38011.0,48.2361,48.2361,48.1997,48.227,38011.0
2020-05-08 12:00:00,53.04,53.05,52.98,53.0,50905.0,48.2361,48.2452,48.1815,48.1997,50905.0
2020-05-08 12:05:00,53.0,53.01,52.95,52.96,99138.0,48.1997,48.2088,48.1543,48.1633,99138.0
2020-05-08 12:10:00,52.97,52.97,52.91,52.93,26626.0,48.1724,48.1724,48.1179,48.1361,26626.0
2020-05-08 12:15:00,52.93,52.97,52.92,52.92,45072.0,48.1361,48.1724,48.127,48.127,45072.0
2020-05-08 12:20:00,52.93,52.99,52.92,52.97,24177.0,48.1361,48.1906,48.127,48.1724,24177.0
2020-05-08 12:25:00,52.97,52.98,52.94,52.97,32942.0,48.1724,48.1815,48.1452,48.1724,32942.0
2020-05-08 12:30:00,52.98,52.99,52.96,52.98,34662.0,48.1815,48.1906,48.1633,48.1815,34662.0
2020-05-08 12:35:00,52.98,53.0,52.96,52.98,58752.0,48.1815,48.1997,48.1633,48.1815,58752.0
2020-05-08 12:40:00,52.98,53.0,52.96,52.98,32207.0,48.1815,48.1997,48.1633,48.1815,32207.0
2020-05-08 12:45:00,52.97,52.98,52.95,52.97,27060.0,48.1724,48.1815,48.1543,48.1724,27060.0
2020-05-08 12:50:00,52.97,53.01,52.96,53.0,27373.0,48.1724,48.2088,48.1633,48.1997,27373.0
2020-05-08 12:55:00,52.99,53.01,52.96,52.99,66021.0,48.1906,48.2088,48.1633,48.1906,66021.0
2020-05-08 13:00:00,52.98,52.99,52.97,52.98,14530.0,48.1815,48.1906,48.1724,48.1815,14530.0
2020-05-08 13:05:00,52.98,52.98,52.85,52.85,36299.0,48.1815,48.1815,48.0633,48.0633,36299.0
2020-05-08 13:10:00,52.85,52.9,52.85,52.88,40614.0,48.0633,48.1088,48.0633,48.0906,40614.0
2020-05-08 13:15:00,52.88,52.88,52.81,52.83,61502.0,48.0906,48.0906,48.0269,48.0451,61502.0
2020-05-08 13:20:00,52.83,52.88,52.82,52.85,62349.0,48.0451,48.0906,48.036,48.0633,62349.0
2020-05-08 13:25:00,52.85,52.86,52.82,52.85,32600.0,48.0633,48.0724,48.036,48.0633,32600.0
2020-05-08 13:30:00,52.85,52.87,52.83,52.87,18775.0,48.0633,48.0815,48.0451,48.0815,18775.0
2020-05-08 13:35:00,52.87,52.87,52.82,52.82,17632.0,48.0815,48.0815,48.036,48.036,17632.0
2020-05-08 13:40:00,52.83,52.85,52.75,52.79,67484.0,48.0451,48.0633,47.9724,48.0087,67484.0
2020-05-08 13:45:00,52.79,52.8,52.7,52.73,67782.0,48.0087,48.0178,47.9269,47.9542,67782.0
2020-05-08 13:50:00,52.74,52.81,52.73,52.77,37316.0,47.9633,48.0269,47.9542,47.9906,37316.0
2020-05-08 13:55:00,52.77,52.78,52.74,52.76,97622.0,47.9906,47.9996,47.9633,47.9815,97622.0
2020-05-08 14:00:00,52.75,52.76,52.72,52.74,20027.0,47.9724,47.9815,47.9451,47.9633,20027.0
2020-05-08 14:05:00,52.74,52.76,52.69,52.73,26851.0,47.9633,47.9815,47.9178,47.9542,26851.0
2020-05-08 14:10:00,52.72,52.75,52.72,52.74,34070.0,47.9451,47.9724,47.9451,47.9633,34070.0
2020-05-08 14:15:00,52.75,52.78,52.72,52.74,36872.0,47.9724,47.9996,47.9451,47.9633,36872.0
2020-05-08 14:20:00,52.74,52.77,52.71,52.76,28482.0,47.9633,47.9906,47.936,47.9815,28482.0
2020-05-08 14:25:00,52.76,52.77,52.71,52.75,22029.0,47.9815,47.9906,47.936,47.9724,22029.0
2020-05-08 14:30:00,52.76,52.77,52.73,52.73,22926.0,47.9815,47.9906,47.9542,47.9542,22926.0
2020-05-08 14:35:00,52.73,52.76,52.7,52.73,29758.0,47.9542,47.9815,47.9269,47.9542,29758.0
2020-05-08 14:40:00,52.74,52.77,52.73,52.74,42134.0,47.9633,47.9906,47.9542,47.9633,42134.0
2020-05-08 14:45:00,52.75,52.78,52.74,52.75,34289.0,47.9724,47.9996,47.9633,47.9724,34289.0
2020-05-08 14:50:00,52.76,52.76,52.74,52.74,12695.0,47.9815,47.9815,47.9633,47.9633,12695.0
2020-05-08 14:55:00,52.74,52.75,52.7,52.74,38765.0,47.9633,47.9724,47.9269,47.9633,38765.0
2020-05-08 15:00:00,52.75,52.81,52.73,52.79,39627.0,47.9724,48.0269,47.9542,48.0087,39627.0
2020-05-08 15:05:00,52.79,52.81,52.75,52.76,56125.0,48.0087,48.0269,47.9724,47.9815,56125.0
2020-05-08 15:10:00,52.76,52.77,52.64,52.69,63821.0,47.9815,47.9906,47.8723,47.9178,63821.0
2020-05-08 15:15:00,52.7,52.7,52.59,52.62,130697.0,47.9269,47.9269,47.8269,47.8541,130697.0
2020-05-08 15:20:00,52.62,52.68,52.6,52.68,34267.0,47.8541,47.9087,47.836,47.9087,34267.0
2020-05-08 15:25:00,52.67,52.7,52.67,52.68,34701.0,47.8996,47.9269,47.8996,47.9087,34701.0
2020-05-08 15:30:00,52.69,52.73,52.65,52.72,106751.0,47.9178,47.9542,47.8814,47.9451,106751.0
2020-05-08 15:35:00,52.71,52.76,52.69,52.7,200450.0,47.936,47.9815,47.9178,47.9269,200450.0
2020-05-08 15:40:00,52.7,52.76,52.68,52.76,140452.0,47.9269,47.9815,47.9087,47.9815,140452.0
2020-05-08 15:45:00,52.76,52.81,52.72,52.77,111234.0,47.9815,48.0269,47.9451,47.9906,111234.0
2020-05-08 15:50:00,52.77,52.87,52.75,52.82,262062.0,47.9906,48.0815,47.9724,48.036,262062.0
2020-05-08 15:55:00,52.82,52.93,52.75,52.91,444915.0,48.036,48.1361,47.9724,48.1179,444915.0
2020-05-11 09:30:00,52.61,52.67,52.46,52.53,379756.0,47.845,47.8996,47.7086,47.7723,379756.0
2020-05-11 09:35:00,52.53,52.62,52.49,52.55,197000.0,47.7723,47.8541,47.7359,47.7905,197000.0
2020-05-11 09:40:00,52.56,52.61,52.5,52.57,165042.0,47.7996,47.845,47.745,47.8087,165042.0
2020-05-11 09:45:00,52.59,52.62,52.51,52.51,113995.0,47.8269,47.8541,47.7541,47.7541,113995.0
2020-05-11 09:50:00,52.52,52.58,52.51,52.54,87567.0,47.7632,47.8178,47.7541,47.7814,87567.0
2020-05-11 09:55:00,52.54,52.56,52.41,52.42,113543.0,47.7814,47.7996,47.6632,47.6723,113543.0
2020-05-11 10:00:00,52.42,52.56,52.41,52.54,85685.0,47.6723,47.7996,47.6632,47.7814,85685.0
2020-05-11 10:05:00,52.54,52.59,52.49,52.52,59199.0,47.7814,47.8269,47.7359,47.7632,59199.0
2020-05-11 10:10:00,52.52,52.52,52.43,52.44,51112.0,47.7632,47.7632,47.6813,47.6904,51112.0
2020-05-11 10:15:00,52.45,52.48,52.41,52.42,74211.0,47.6995,47.7268,47.6632,47.6723,74211.0
2020-05-11 10:20:00,52.43,52.5,52.41,52.48,36001.0,47.6813,47.745,47.6632,47.7268,36001.0
2020-05-11 10:25:00,52.47,52.48,52.44,52.47,23557.0,47.7177,47.7268,47.6904,47.7177,23557.0
2020-05-11 10:30:00,52.46,52.52,52.41,52.51,43822.0,47.7086,47.7632,47.6632,47.7541,43822.0
2020-05-11 10:35:00,52.5,52.53,52.41,52.52,46343.0,47.745,47.7723,47.6632,47.7632,46343.0
2020-05-11 10:40:00,52.53,52.53,52.48,52.49,25519.0,47.7723,47.7723,47.7268,47.7359,25519.0
2020-05-11 10:45:00,52.49,52.58,52.47,52.55,41711.0,47.7359,47.8178,47.7177,47.7905,41711.0
2020-05-11 10:50:00,52.55,52.58,52.49,52.51,46789.0,47.7905,47.8178,47.7359,47.7541,46789.0
2020-05-11 10:55:00,52.52,52.52,52.41,52.44,70044.0,47.7632,47.7632,47.6632,47.6904,70044.0
2020-05-11 11:00:00,52.44,52.51,52.41,52.47,54137.0,47.6904,47.7541,47.6632,47.7177,54137.0
2020-05-11 11:05:00,52.46,52.47,52.41,52.43,32976.0,47.7086,47.7177,47.6632,47.6813,32976.0
2020-05-11 11:10:00,52.43,52.48,52.39,52.46,53856.0,47.6813,47.7268,47.645,47.7086,53856.0
2020-05-11 11:15:00,52.46,52.56,52.44,52.54,25093.0,47.7086,47.7996,47.6904,47.7814,25093.0
2020-05-11 11:20:00,52.54,52.59,52.53,52.58,29036.0,47.7814,47.8269,47.7723,47.8178,29036.0
2020-05-11 11:25:00,52.58,52.58,52.51,52.56,36561.0,47.8178,47.8178,47.7541,47.7996,36561.0
2020-05-11 11:30:00,52.57,52.59,52.52,52.55,27176.0,47.8087,47.8269,47.7632,47.7905,27176.0
2020-05-11 11:35:00,52.55,52.59,52.53,52.57,31198.0,47.7905,47.8269,47.7723,47.8087,31198.0
2020-05-11 11:40:00,52.55,52.59,52.53,52.57,20995.0,47.7905,47.8269,47.7723,47.8087,20995.0
2020-05-11 11:45:00,52.56,52.69,52.56,52.67,46955.0,47.7996,47.9178,47.7996,47.8996,46955.0
2020-05-11 11:50:00,52.69,52.74,52.64,52.7,32109.0,47.9178,47.9633,47.8723,47.9269,32109.0
2020-05-11 11:55:00,52.71,52.75,52.68,52.75,33357.0,47.936,47.9724,47.9087,47.9724,33357.0
2020-05-11 12:00:00,52.75,52.75,52.7,52.72,34404.0,47.9724,47.9724,47.9269,47.9451,34404.0
2020-05-11 12:05:00,52.73,52.73,52.61,52.62,49790.0,47.9542,47.9542,47.845,47.8541,49790.0
2020-05-11 12:10:00,52.62,52.63,52.58,52.58,32194.0,47.8541,47.8632,47.8178,47.8178,32194.0
2020-05-11 12:15:00,52.59,52.64,52.57,52.64,23079.0,47.8269,47.8723,47.8087,47.8723,23079.0
2020-05-11 12:20:00,52.64,52.67,52.62,52.62,25373.0,47.8723,47.8996,47.8541,47.8541,25373.0
2020-05-11 12:25:00,52.62,52.65,52.61,52.64,31313.0,47.8541,47.8814,47.845,47.8723,31313.0
2020-05-11 12:30:00,52.63,52.66,52.62,52.66,46441.0,47.8632,47.8905,47.8541,47.8905,46441.0
2020-05-11 12:35:00,52.65,52.66,52.54,52.55,156579.0,47.8814,47.8905,47.7814,47.7905,156579.0
2020-05-11 12:40:00,52.56,52.57,52.54,52.55,36019.0,47.7996,47.8087,47.7814,47.7905,36019.0
2020-05-11 12:45:00,52.55,52.58,52.54,52.56,31238.0,47.7905,47.8178,47.7814,47.7996,31238.0
2020-05-11 12:50:00,52.56,52.64,52.55,52.62,21927.0,47.7996,47.8723,47.7905,47.8541,21927.0
2020-05-11 12:55:00,52.61,52.64,52.58,52.59,57723.0,47.845,47.8723,47.8178,47.8269,57723.0
2020-05-11 13:00:00,52.59,52.62,52.56,52.61,40299.0,47.8269,47.8541,47.7996,47.845,40299.0
2020-05-11 13:05:00,52.6,52.66,52.59,52.66,31239.0,47.836,47.8905,47.8269,47.8905,31239.0
2020-05-11 13:10:00,52.66,52.67,52.63,52.66,22454.0,47.8905,47.8996,47.8632,47.8905,22454.0
2020-05-11 13:15:00,52.66,52.67,52.64,52.65,52256.0,47.8905,47.8996,47.8723,47.8814,52256.0
2020-05-11 13:20:00,52.66,52.74,52.65,52.72,41353.0,47.8905,47.9633,47.8814,47.9451,41353.0
2020-05-11 13:25:00,52.73,52.75,52.71,52.72,73301.0,47.9542,47.9724,47.936,47.9451,73301.0
2020-05-11 13:30:00,52.72,52.81,52.71,52.79,54232.0,47.9451,48.0269,47.936,48.0087,54232.0
2020-05-11 13:35:00,52.79,52.83,52.78,52.8,94804.0,48.0087,48.0451,47.9996,48.0178,94804.0
2020-05-11 13:40:00,52.8,52.83,52.72,52.73,189938.0,48.0178,48.0451,47.9451,47.9542,189938.0
2020-05-11 13:45:00,52.73,52.75,52.68,52.7,28611.0,47.9542,47.9724,47.9087,47.9269,28611.0
2020-05-11 13:50:00,52.7,52.7,52.62,52.66,47048.0,47.9269,47.9269,47.8541,47.8905,47048.0
2020-05-11 13:55:00,52.66,52.67,52.62,52.64,24756.0,47.8905,47.8996,47.8541,47.8723,24756.0
2020-05-11 14:00:00,52.63,52.65,52.58,52.59,44528.0,47.8632,47.8814,47.8178,47.8269,44528.0
2020-05-11 14:05:00,52.58,52.58,52.52,52.58,73998.0,47.8178,47.8178,47.7632,47.8178,73998.0
2020-05-11 14:10:00,52.58,52.62,52.56,52.58,53941.0,47.8178,47.8541,47.7996,47.8178,53941.0
2020-05-11 14:15:00,52.58,52.65,52.57,52.63,34564.0,47.8178,47.8814,47.8087,47.8632,34564.0
2020-05-11 14:20:00,52.64,52.64,52.58,52.61,52573.0,47.8723,47.8723,47.8178,47.845,52573.0
2020-05-11 14:25:00,52.61,52.62,52.53,52.57,33199.0,47.845,47.8541,47.7723,47.8087,33199.0
2020-05-11 14:30:00,52.57,52.64,52.56,52.64,27876.0,47.8087,47.8723,47.7996,47.8723,27876.0
2020-05-11 14:35:00,52.63,52.68,52.6,52.66,33602.0,47.8632,47.9087,47.836,47.8905,33602.0
2020-05-11 14:40:00,52.66,52.67,52.59,52.6,69139.0,47.8905,47.8996,47.8269,47.836,69139.0
2020-05-11 14:45:00,52.61,52.66,52.59,52.66,44033.0,47.845,47.8905,47.8269,47.8905,44033.0
2020-05-11 14:50:00,52.65,52.66,52.62,52.65,60312.0,47.8814,47.8905,47.8541,47.8814,60312.0
2020-05-11 14:55:00,52.65,52.66,52.61,52.62,35177.0,47.8814,47.8905,47.845,47.8541,35177.0
2020-05-11 15:00:00,52.62,52.7,52.62,52.66,80811.0,47.8541,47.9269,47.8541,47.8905,80811.0
2020-05-11 15:05:00,52.66,52.67,52.62,52.63,63926.0,47.8905,47.8996,47.8541,47.8632,63926.0
2020-05-11 15:10:00,52.64,52.64,52.59,52.62,57906.0,47.8723,47.8723,47.8269,47.8541,57906.0
2020-05-11 15:15:00,52.63,52.66,52.61,52.64,50797.0,47.8632,47.8905,47.845,47.8723,50797.0
2020-05-11 15:20:00,52.63,52.66,52.62,52.62,47265.0,47.8632,47.8905,47.8541,47.8541,47265.0
2020-05-11 15:25:00,52.62,52.63,52.58,52.61,76166.0,47.8541,47.8632,47.8178,47.845,76166.0
2020-05-11 15:30:00,52.61,52.64,52.54,52.55,62188.0,47.845,47.8723,47.7814,47.7905,62188.0
2020-05-11 15:35:00,52.55,52.61,52.54,52.58,46460.0,47.7905,47.845,47.7814,47.8178,46460.0
2020-05-11 15:40:00,52.58,52.61,52.56,52.57,68000.0,47.8178,47.845,47.7996,47.8087,68000.0
2020-05-11 15:45:00,52.57,52.61,52.52,52.53,111687.0,47.8087,47.845,47.7632,47.7723,111687.0
2020-05-11 15:50:00,52.52,52.6,52.48,52.49,200232.0,47.7632,47.836,47.7268,47.7359,200232.0
2020-05-11 15:55:00,52.49,52.5,52.38,52.4,628140.0,47.7359,47.745,47.6359,47.6541,628140.0
2020-05-12 09:30:00,52.64,52.64,52.21,52.27,379399.0,47.8723,47.8723,47.4813,47.5358,379399.0
2020-05-12 09:35:00,52.27,52.34,52.14,52.29,220714.0,47.5358,47.5995,47.4176,47.554,220714.0
2020-05-12 09:40:00,52.3,52.37,52.24,52.29,91636.0,47.5631,47.6268,47.5086,47.554,91636.0
2020-05-12 09:45:00,52.29,52.29,52.13,52.17,179790.0,47.554,47.554,47.4085,47.4449,179790.0
2020-05-12 09:50:00,52.16,52.21,51.97,52.04,284509.0,47.4358,47.4813,47.263,47.3267,284509.0
2020-05-12 09:55:00,52.04,52.21,52.0,52.2,148184.0,47.3267,47.4813,47.2903,47.4722,148184.0
2020-05-12 10:00:00,52.21,52.25,52.16,52.22,93623.0,47.4813,47.5177,47.4358,47.4904,93623.0
2020-05-12 10:05:00,52.22,52.23,52.12,52.16,71843.0,47.4904,47.4995,47.3994,47.4358,71843.0
2020-05-12 10:10:00,52.16,52.22,52.09,52.17,70969.0,47.4358,47.4904,47.3721,47.4449,70969.0
2020-05-12 10:15:00,52.18,52.24,52.15,52.22,79770.0,47.454,47.5086,47.4267,47.4904,79770.0
2020-05-12 10:20:00,52.22,52.24,52.09,52.16,95294.0,47.4904,47.5086,47.3721,47.4358,95294.0
2020-05-12 10:25:00,52.16,52.18,52.07,52.11,73401.0,47.4358,47.454,47.354,47.3903,73401.0
2020-05-12 10:30:00,52.11,52.19,52.08,52.15,81176.0,47.3903,47.4631,47.363,47.4267,81176.0
2020-05-12 10:35:00,52.15,52.19,52.09,52.14,83087.0,47.4267,47.4631,47.3721,47.4176,83087.0
2020-05-12 10:40:00,52.14,52.21,52.12,52.14,47892.0,47.4176,47.4813,47.3994,47.4176,47892.0
2020-05-12 10:45:00,52.15,52.18,52.09,52.11,60148.0,47.4267,47.454,47.3721,47.3903,60148.0
2020-05-12 10:50:00,52.11,52.18,52.09,52.18,67010.0,47.3903,47.454,47.3721,47.454,67010.0
2020-05-12 10:55:00,52.17,52.23,52.14,52.16,76842.0,47.4449,47.4995,47.4176,47.4358,76842.0
2020-05-12 11:00:00,52.16,52.17,52.1,52.12,117161.0,47.4358,47.4449,47.3812,47.3994,117161.0
2020-05-12 11:05:00,52.13,52.15,52.08,52.15,51276.0,47.4085,47.4267,47.363,47.4267,51276.0
2020-05-12 11:10:00,52.15,52.2,52.13,52.17,72341.0,47.4267,47.4722,47.4085,47.4449,72341.0
2020-05-12 11:15:00,52.17,52.23,52.14,52.2,85202.0,47.4449,47.4995,47.4176,47.4722,85202.0
2020-05-12 11:20:00,52.19,52.28,52.17,52.27,60967.0,47.4631,47.5449,47.4449,47.5358,60967.0
2020-05-12 11:25:00,52.27,52.31,52.21,52.22,57564.0,47.5358,47.5722,47.4813,47.4904,57564.0
2020-05-12 11:30:00,52.22,52.25,52.14,52.14,41891.0,47.4904,47.5177,47.4176,47.4176,41891.0
2020-05-12 11:35:00,52.15,52.18,52.13,52.16,34168.0,47.4267,47.454,47.4085,47.4358,34168.0
2020-05-12 11:40:00,52.16,52.25,52.15,52.21,34338.0,47.4358,47.5177,47.4267,47.4813,34338.0
2020-05-12 11:45:00,52.22,52.22,52.16,52.21,20915.0,47.4904,47.4904,47.4358,47.4813,20915.0
2020-05-12 11:50:00,52.21,52.25,52.19,52.22,31296.0,47.4813,47.5177,47.4631,47.4904,31296.0
2020-05-12 11:55:00,52.22,52.27,52.21,52.26,40654.0,47.4904,47.5358,47.4813,47.5267,40654.0
2020-05-12 12:00:00,52.26,52.31,52.24,52.31,56505.0,47.5267,47.5722,47.5086,47.5722,56505.0
2020-05-12 12:05:00,52.3,52.32,52.26,52.28,59566.0,47.5631,47.5813,47.5267,47.5449,59566.0
2020-05-12 12:10:00,52.28,52.28,52.18,52.21,28038.0,47.5449,47.5449,47.454,47.4813,28038.0
2020-05-12 12:15:00,52.21,52.24,52.18,52.2,29691.0,47.4813,47.5086,47.454,47.4722,29691.0
2020-05-12 12:20:00,52.19,52.25,52.19,52.23,26674.0,47.4631,47.5177,47.4631,47.4995,26674.0
2020-05-12 12:25:00,52.23,52.27,52.23,52.26,38015.0,47.4995,47.5358,47.4995,47.5267,38015.0
2020-05-12 12:30:00,52.26,52.27,52.23,52.23,29030.0,47.5267,47.5358,47.4995,47.4995,29030.0
2020-05-12 12:35:00,52.23,52.26,52.22,52.23,66150.0,47.4995,47.5267,47.4904,47.4995,66150.0
2020-05-12 12:40:00,52.23,52.26,52.22,52.26,36931.0,47.4995,47.5267,47.4904,47.5267,36931.0
2020-05-12 12:45:00,52.27,52.27,52.23,52.24,49278.0,47.5358,47.5358,47.4995,47.5086,49278.0
2020-05-12 12:50:00,52.24,52.24,52.2,52.22,48676.0,47.5086,47.5086,47.4722,47.4904,48676.0
2020-05-12 12:55:00,52.22,52.35,52.21,52.35,48108.0,47.4904,47.6086,47.4813,47.6086,48108.0
2020-05-12 13:00:00,52.34,52.36,52.26,52.28,52011.0,47.5995,47.6177,47.5267,47.5449,52011.0
2020-05-12 13:05:00,52.28,52.3,52.26,52.27,38889.0,47.5449,47.5631,47.5267,47.5358,38889.0
2020-05-12 13:10:00,52.28,52.28,52.22,52.23,65114.0,47.5449,47.5449,47.4904,47.4995,65114.0
2020-05-12 13:15:00,52.23,52.26,52.1,52.12,108654.0,47.4995,47.5267,47.3812,47.3994,108654.0
2020-05-12 13:20:00,52.12,52.13,52.02,52.05,85103.0,47.3994,47.4085,47.3085,47.3358,85103.0
2020-05-12 13:25:00,52.04,52.05,52.0,52.01,106310.0,47.3267,47.3358,47.2903,47.2994,106310.0
2020-05-12 13:30:00,52.0,52.04,52.0,52.03,81548.0,47.2903,47.3267,47.2903,47.3176,81548.0
2020-05-12 13:35:00,52.04,52.08,52.0,52.05,39901.0,47.3267,47.363,47.2903,47.3358,39901.0
2020-05-12 13:40:00,52.05,52.08,52.03,52.04,36461.0,47.3358,47.363,47.3176,47.3267,36461.0
2020-05-12 13:45:00,52.04,52.1,52.04,52.08,26902.0,47.3267,47.3812,47.3267,47.363,26902.0
2020-05-12 13:50:00,52.08,52.1,52.05,52.1,29647.0,47.363,47.3812,47.3358,47.3812,29647.0
2020-05-12 13:55:00,52.09,52.11,52.08,52.1,23250.0,47.3721,47.3903,47.363,47.3812,23250.0
2020-05-12 14:00:00,52.1,52.15,52.07,52.08,49458.0,47.3812,47.4267,47.354,47.363,49458.0
2020-05-12 14:05:00,52.08,52.12,52.06,52.06,115305.0,47.363,47.3994,47.3449,47.3449,115305.0
2020-05-12 14:10:00,52.06,52.07,52.0,52.0,61056.0,47.3449,47.354,47.2903,47.2903,61056.0
2020-05-12 14:15:00,52.01,52.01,51.9,51.94,102336.0,47.2994,47.2994,47.1994,47.2357,102336.0
2020-05-12 14:20:00,51.95,52.0,51.94,51.98,67879.0,47.2448,47.2903,47.2357,47.2721,67879.0
2020-05-12 14:25:00,51.98,51.99,51.92,51.93,52236.0,47.2721,47.2812,47.2175,47.2266,52236.0
2020-05-12 14:30:00,51.93,51.95,51.9,51.94,79194.0,47.2266,47.2448,47.1994,47.2357,79194.0
2020-05-12 14:35:00,51.93,51.96,51.9,51.94,74854.0,47.2266,47.2539,47.1994,47.2357,74854.0
2020-05-12 14:40:00,51.93,51.94,51.8,51.87,129669.0,47.2266,47.2357,47.1084,47.1721,129669.0
2020-05-12 14:45:00,51.87,51.88,51.84,51.84,77909.0,47.1721,47.1812,47.1448,47.1448,77909.0
2020-05-12 14:50:00,51.85,51.91,51.84,51.89,60973.0,47.1539,47.2084,47.1448,47.1903,60973.0
2020-05-12 14:55:00,51.89,51.9,51.85,51.86,88809.0,47.1903,47.1994,47.1539,47.163,88809.0
2020-05-12 15:00:00,51.86,51.89,51.83,51.85,75433.0,47.163,47.1903,47.1357,47.1539,75433.0
2020-05-12 15:05:00,51.85,51.87,51.78,51.79,110279.0,47.1539,47.1721,47.0902,47.0993,110279.0
2020-05-12 15:10:00,51.79,51.8,51.7,51.71,157228.0,47.0993,47.1084,47.0175,47.0266,157228.0
2020-05-12 15:15:00,51.71,51.72,51.6,51.62,160884.0,47.0266,47.0357,46.9265,46.9447,160884.0
2020-05-12 15:20:00,51.62,51.64,51.55,51.55,94721.0,46.9447,46.9629,46.8811,46.8811,94721.0
2020-05-12 15:25:00,51.55,51.65,51.55,51.6,99492.0,46.8811,46.972,46.8811,46.9265,99492.0
2020-05-12 15:30:00,51.6,51.65,51.58,51.63,81636.0,46.9265,46.972,46.9083,46.9538,81636.0
2020-05-12 15:35:00,51.62,51.64,51.48,51.48,122128.0,46.9447,46.9629,46.8174,46.8174,122128.0
2020-05-12 15:40:00,51.48,51.49,51.35,51.37,207445.0,46.8174,46.8265,46.6992,46.7174,207445.0
2020-05-12 15:45:00,51.38,51.42,51.33,51.38,169435.0,46.7264,46.7628,46.681,46.7264,169435.0
2020-05-12 15:50:00,51.38,51.45,51.3,51.33,235712.0,46.7264,46.7901,46.6537,46.681,235712.0
2020-05-12 15:55:00,51.33,51.39,51.08,51.08,527254.0,46.681,46.7355,46.4536,46.4536,527254.0
2020-05-13 09:30:00,51.91,52.02,51.64,51.67,292052.0,47.2084,47.3085,46.9629,46.9902,292052.0
2020-05-13 09:35:00,51.67,51.75,51.49,51.66,323328.0,46.9902,47.0629,46.8265,46.9811,323328.0
2020-05-13 09:40:00,51.65,51.68,51.45,51.45,321955.0,46.972,46.9993,46.7901,46.7901,321955.0
2020-05-13 09:45:00,51.45,51.57,51.44,51.56,136752.0,46.7901,46.8992,46.781,46.8901,136752.0
2020-05-13 09:50:00,51.55,51.59,51.44,51.55,109690.0,46.8811,46.9174,46.781,46.8811,109690.0
2020-05-13 09:55:00,51.54,51.62,51.5,51.59,86026.0,46.872,46.9447,46.8356,46.9174,86026.0
2020-05-13 10:00:00,51.58,51.71,51.57,51.66,104280.0,46.9083,47.0266,46.8992,46.9811,104280.0
2020-05-13 10:05:00,51.66,51.75,51.63,51.67,59471.0,46.9811,47.0629,46.9538,46.9902,59471.0
2020-05-13 10:10:00,51.67,51.75,51.59,51.69,66467.0,46.9902,47.0629,46.9174,47.0084,66467.0
2020-05-13 10:15:00,51.69,51.74,51.57,51.6,84186.0,47.0084,47.0538,46.8992,46.9265,84186.0
2020-05-13 10:20:00,51.59,51.66,51.57,51.62,41463.0,46.9174,46.9811,46.8992,46.9447,41463.0
2020-05-13 10:25:00,51.62,51.84,51.6,51.81,64901.0,46.9447,47.1448,46.9265,47.1175,64901.0
2020-05-13 10:30:00,51.8,51.92,51.78,51.87,82981.0,47.1084,47.2175,47.0902,47.1721,82981.0
2020-05-13 10:35:00,51.87,51.89,51.77,51.79,57085.0,47.1721,47.1903,47.0811,47.0993,57085.0
2020-05-13 10:40:00,51.79,51.82,51.73,51.73,40263.0,47.0993,47.1266,47.0447,47.0447,40263.0
2020-05-13 10:45:00,51.73,51.74,51.64,51.66,39991.0,47.0447,47.0538,46.9629,46.9811,39991.0
2020-05-13 10:50:00,51.66,51.7,51.59,51.62,40467.0,46.9811,47.0175,46.9174,46.9447,40467.0
2020-05-13 10:55:00,51.61,51.61,51.42,51.42,50315.0,46.9356,46.9356,46.7628,46.7628,50315.0
2020-05-13 11:00:00,51.43,51.44,51.36,51.4,118307.0,46.7719,46.781,46.7083,46.7446,118307.0
2020-05-13 11:05:00,51.4,51.47,51.33,51.41,83375.0,46.7446,46.8083,46.681,46.7537,83375.0
2020-05-13 11:10:00,51.41,51.49,51.39,51.47,73956.0,46.7537,46.8265,46.7355,46.8083,73956.0
2020-05-13 11:15:00,51.48,51.5,51.34,51.36,108928.0,46.8174,46.8356,46.6901,46.7083,108928.0
2020-05-13 11:20:00,51.35,51.36,51.17,51.22,98851.0,46.6992,46.7083,46.5355,46.5809,98851.0
2020-05-13 11:25:00,51.22,51.24,51.16,51.23,76869.0,46.5809,46.5991,46.5264,46.59,76869.0
2020-05-13 11:30:00,51.23,51.35,51.21,51.3,197339.0,46.59,46.6992,46.5718,46.6537,197339.0
2020-05-13 11:35:00,51.3,51.31,51.18,51.29,57959.0,46.6537,46.6628,46.5446,46.6446,57959.0
2020-05-13 11:40:00,51.29,51.3,51.14,51.14,91711.0,46.6446,46.6537,46.5082,46.5082,91711.0
2020-05-13 11:45:00,51.15,51.15,51.0,51.01,106200.0,46.5173,46.5173,46.3809,46.39,106200.0
2020-05-13 11:50:00,51.01,51.12,50.97,50.99,215817.0,46.39,46.49,46.3536,46.3718,215817.0
2020-05-13 11:55:00,50.99,51.07,50.95,51.02,83489.0,46.3718,46.4445,46.3354,46.3991,83489.0
2020-05-13 12:00:00,51.02,51.07,50.86,50.86,131840.0,46.3991,46.4445,46.2535,46.2535,131840.0
2020-05-13 12:05:00,50.87,50.95,50.8,50.81,120767.0,46.2626,46.3354,46.199,46.2081,120767.0
2020-05-13 12:10:00,50.81,50.94,50.75,50.77,100298.0,46.2081,46.3263,46.1535,46.1717,100298.0
2020-05-13 12:15:00,50.76,50.84,50.71,50.76,130102.0,46.1626,46.2354,46.1171,46.1626,130102.0
2020-05-13 12:20:00,50.76,50.9,50.76,50.83,52180.0,46.1626,46.2899,46.1626,46.2263,52180.0
2020-05-13 12:25:00,50.83,50.92,50.78,50.89,82388.0,46.2263,46.3081,46.1808,46.2808,82388.0
2020-05-13 12:30:00,50.88,50.91,50.78,50.89,92662.0,46.2717,46.299,46.1808,46.2808,92662.0
2020-05-13 12:35:00,50.88,50.95,50.81,50.92,41617.0,46.2717,46.3354,46.2081,46.3081,41617.0
2020-05-13 12:40:00,50.92,50.93,50.84,50.85,47451.0,46.3081,46.3172,46.2354,46.2445,47451.0
2020-05-13 12:45:00,50.86,50.98,50.86,50.97,71085.0,46.2535,46.3627,46.2535,46.3536,71085.0
2020-05-13 12:50:00,50.98,51.06,50.94,50.97,40132.0,46.3627,46.4354,46.3263,46.3536,40132.0
2020-05-13 12:55:00,50.98,51.0,50.87,50.9,42998.0,46.3627,46.3809,46.2626,46.2899,42998.0
2020-05-13 13:00:00,50.91,50.93,50.76,50.76,43179.0,46.299,46.3172,46.1626,46.1626,43179.0
2020-05-13 13:05:00,50.76,50.79,50.71,50.73,44355.0,46.1626,46.1899,46.1171,46.1353,44355.0
2020-05-13 13:10:00,50.74,50.86,50.74,50.84,44108.0,46.1444,46.2535,46.1444,46.2354,44108.0
2020-05-13 13:15:00,50.84,50.94,50.81,50.89,63758.0,46.2354,46.3263,46.2081,46.2808,63758.0
2020-05-13 13:20:00,50.89,50.93,50.84,50.86,36753.0,46.2808,46.3172,46.2354,46.2535,36753.0
2020-05-13 13:25:00,50.86,50.94,50.84,50.91,27803.0,46.2535,46.3263,46.2354,46.299,27803.0
2020-05-13 13:30:00,50.91,50.96,50.86,50.96,44601.0,46.299,46.3445,46.2535,46.3445,44601.0
2020-05-13 13:35:00,50.95,51.01,50.93,50.98,77154.0,46.3354,46.39,46.3172,46.3627,77154.0
2020-05-13 13:40:00,50.98,51.01,50.87,50.92,37343.0,46.3627,46.39,46.2626,46.3081,37343.0
2020-05-13 13:45:00,50.92,50.94,50.83,50.87,101250.0,46.3081,46.3263,46.2263,46.2626,101250.0
2020-05-13 13:50:00,50.87,50.88,50.79,50.8,39098.0,46.2626,46.2717,46.1899,46.199,39098.0
2020-05-13 13:55:00,50.82,50.86,50.81,50.83,24690.0,46.2172,46.2535,46.2081,46.2263,24690.0
2020-05-13 14:00:00,50.82,50.84,50.75,50.76,29087.0,46.2172,46.2354,46.1535,46.1626,29087.0
2020-05-13 14:05:00,50.76,50.83,50.74,50.83,33208.0,46.1626,46.2263,46.1444,46.2263,33208.0
2020-05-13 14:10:00,50.83,50.88,50.8,50.85,29301.0,46.2263,46.2717,46.199,46.2445,29301.0
2020-05-13 14:15:00,50.85,50.96,50.85,50.88,71167.0,46.2445,46.3445,46.2445,46.2717,71167.0
2020-05-13 14:20:00,50.88,50.94,50.84,50.87,43521.0,46.2717,46.3263,46.2354,46.2626,43521.0
2020-05-13 14:25:00,50.86,50.9,50.81,50.81,35895.0,46.2535,46.2899,46.2081,46.2081,35895.0
2020-05-13 14:30:00,50.82,50.85,50.77,50.78,53072.0,46.2172,46.2445,46.1717,46.1808,53072.0
2020-05-13 14:35:00,50.78,50.81,50.73,50.75,44608.0,46.1808,46.2081,46.1353,46.1535,44608.0
2020-05-13 14:40:00,50.74,50.75,50.67,50.69,41745.0,46.1444,46.1535,46.0808,46.0989,41745.0
2020-05-13 14:45:00,50.69,50.79,50.66,50.75,65165.0,46.0989,46.1899,46.0717,46.1535,65165.0
2020-05-13 14:50:00,50.75,50.77,50.71,50.72,57984.0,46.1535,46.1717,46.1171,46.1262,57984.0
2020-05-13 14:55:00,50.71,50.75,50.67,50.67,58349.0,46.1171,46.1535,46.0808,46.0808,58349.0
2020-05-13 15:00:00,50.68,50.85,50.67,50.84,137655.0,46.0898,46.2445,46.0808,46.2354,137655.0
2020-05-13 15:05:00,50.83,50.83,50.7,50.73,84481.0,46.2263,46.2263,46.108,46.1353,84481.0
2020-05-13 15:10:00,50.73,50.77,50.63,50.67,82457.0,46.1353,46.1717,46.0444,46.0808,82457.0
2020-05-13 15:15:00,50.67,50.7,50.64,50.7,66432.0,46.0808,46.108,46.0535,46.108,66432.0
2020-05-13 15:20:00,50.69,50.73,50.51,50.53,79460.0,46.0989,46.1353,45.9352,45.9534,79460.0
2020-05-13 15:25:00,50.53,50.72,50.48,50.71,146044.0,45.9534,46.1262,45.908,46.1171,146044.0
2020-05-13 15:30:00,50.7,50.75,50.61,50.71,73800.0,46.108,46.1535,46.0262,46.1171,73800.0
2020-05-13 15:35:00,50.7,50.77,50.67,50.7,99097.0,46.108,46.1717,46.0808,46.108,99097.0
2020-05-13 15:40:00,50.7,50.76,50.69,50.7,123675.0,46.108,46.1626,46.0989,46.108,123675.0
2020-05-13 15:45:00,50.69,50.94,50.68,50.89,206725.0,46.0989,46.3263,46.0898,46.2808,206725.0
2020-05-13 15:50:00,50.88,51.04,50.79,51.01,378329.0,46.2717,46.4172,46.1899,46.39,378329.0
2020-05-13 15:55:00,51.01,51.01,50.87,50.91,344855.0,46.39,46.39,46.2626,46.299,344855.0
2020-05-14 09:30:00,50.43,50.5,50.25,50.34,518343.0,45.8625,45.9262,45.6988,45.7806,518343.0
2020-05-14 09:35:00,50.34,50.44,50.18,50.19,273349.0,45.7806,45.8716,45.6351,45.6442,273349.0
2020-05-14 09:40:00,50.18,50.25,50.15,50.17,138718.0,45.6351,45.6988,45.6079,45.626,138718.0
2020-05-14 09:45:00,50.18,50.26,49.95,50.02,284579.0,45.6351,45.7079,45.426,45.4896,284579.0
2020-05-14 09:50:00,50.02,50.05,49.82,49.82,175575.0,45.4896,45.5169,45.3077,45.3077,175575.0
2020-05-14 09:55:00,49.82,50.0,49.82,49.9,184005.0,45.3077,45.4714,45.3077,45.3805,184005.0
2020-05-14 10:00:00,49.9,49.92,49.79,49.82,161886.0,45.3805,45.3987,45.2805,45.3077,161886.0
2020-05-14 10:05:00,49.84,50.2,49.83,50.18,93034.0,45.3259,45.6533,45.3168,45.6351,93034.0
2020-05-14 10:10:00,50.18,50.31,50.17,50.22,86058.0,45.6351,45.7534,45.626,45.6715,86058.0
2020-05-14 10:15:00,50.21,50.28,50.09,50.2,98478.0,45.6624,45.7261,45.5533,45.6533,98478.0
2020-05-14 10:20:00,50.19,50.26,50.16,50.23,67492.0,45.6442,45.7079,45.6169,45.6806,67492.0
2020-05-14 10:25:00,50.24,50.33,50.06,50.06,77143.0,45.6897,45.7715,45.526,45.526,77143.0
2020-05-14 10:30:00,50.07,50.2,50.04,50.19,125158.0,45.5351,45.6533,45.5078,45.6442,125158.0
2020-05-14 10:35:00,50.19,50.44,50.14,50.39,99442.0,45.6442,45.8716,45.5988,45.8261,99442.0
2020-05-14 10:40:00,50.38,50.39,50.26,50.37,96977.0,45.817,45.8261,45.7079,45.8079,96977.0
2020-05-14 10:45:00,50.37,50.52,50.3,50.52,125156.0,45.8079,45.9443,45.7443,45.9443,125156.0
2020-05-14 10:50:00,50.52,50.63,50.44,50.62,131583.0,45.9443,46.0444,45.8716,46.0353,131583.0
2020-05-14 10:55:00,50.59,50.59,50.42,50.42,59364.0,46.008,46.008,45.8534,45.8534,59364.0
2020-05-14 11:00:00,50.43,50.59,50.43,50.49,57067.0,45.8625,46.008,45.8625,45.9171,57067.0
2020-05-14 11:05:00,50.48,50.72,50.47,50.69,59224.0,45.908,46.1262,45.8989,46.0989,59224.0
2020-05-14 11:10:00,50.69,50.76,50.67,50.7,56812.0,46.0989,46.1626,46.0808,46.108,56812.0
2020-05-14 11:15:00,50.71,50.85,50.71,50.79,72542.0,46.1171,46.2445,46.1171,46.1899,72542.0
2020-05-14 11:20:00,50.79,50.79,50.56,50.6,85756.0,46.1899,46.1899,45.9807,46.0171,85756.0
2020-05-14 11:25:00,50.6,50.66,50.56,50.62,48336.0,46.0171,46.0717,45.9807,46.0353,48336.0
2020-05-14 11:30:00,50.62,50.71,50.6,50.69,55363.0,46.0353,46.1171,46.0171,46.0989,55363.0
2020-05-14 11:35:00,50.69,50.75,50.57,50.57,50616.0,46.0989,46.1535,45.9898,45.9898,50616.0
2020-05-14 11:40:00,50.56,50.58,50.48,50.56,56084.0,45.9807,45.9989,45.908,45.9807,56084.0
2020-05-14 11:45:00,50.55,50.58,50.47,50.5,70456.0,45.9716,45.9989,45.8989,45.9262,70456.0
2020-05-14 11:50:00,50.49,50.58,50.44,50.56,63492.0,45.9171,45.9989,45.8716,45.9807,63492.0
2020-05-14 11:55:00,50.57,50.57,50.36,50.39,77979.0,45.9898,45.9898,45.7988,45.8261,77979.0
2020-05-14 12:00:00,50.39,50.45,50.3,50.33,82984.0,45.8261,45.8807,45.7443,45.7715,82984.0
2020-05-14 12:05:00,50.34,50.37,50.27,50.3,32654.0,45.7806,45.8079,45.717,45.7443,32654.0
2020-05-14 12:10:00,50.29,50.38,50.29,50.34,32164.0,45.7352,45.817,45.7352,45.7806,32164.0
2020-05-14 12:15:00,50.34,50.45,50.32,50.41,58859.0,45.7806,45.8807,45.7625,45.8443,58859.0
2020-05-14 12:20:00,50.42,50.6,50.41,50.58,65291.0,45.8534,46.0171,45.8443,45.9989,65291.0
2020-05-14 12:25:00,50.59,50.59,50.51,50.51,26203.0,46.008,46.008,45.9352,45.9352,26203.0
2020-05-14 12:30:00,50.5,50.53,50.47,50.48,27247.0,45.9262,45.9534,45.8989,45.908,27247.0
2020-05-14 12:35:00,50.48,50.56,50.48,50.51,46756.0,45.908,45.9807,45.908,45.9352,46756.0
2020-05-14 12:40:00,50.52,50.59,50.49,50.53,378138.0,45.9443,46.008,45.9171,45.9534,378138.0
2020-05-14 12:45:00,50.53,50.58,50.5,50.56,38724.0,45.9534,45.9989,45.9262,45.9807,38724.0
2020-05-14 12:50:00,50.56,50.78,50.55,50.78,79031.0,45.9807,46.1808,45.9716,46.1808,79031.0
2020-05-14 12:55:00,50.77,50.89,50.77,50.87,89429.0,46.1717,46.2808,46.1717,46.2626,89429.0
2020-05-14 13:00:00,50.88,50.89,50.77,50.78,77584.0,46.2717,46.2808,46.1717,46.1808,77584.0
2020-05-14 13:05:00,50.77,50.84,50.77,50.81,56343.0,46.1717,46.2354,46.1717,46.2081,56343.0
2020-05-14 13:10:00,50.81,50.88,50.79,50.81,48259.0,46.2081,46.2717,46.1899,46.2081,48259.0
2020-05-14 13:15:00,50.81,50.88,50.8,50.88,49739.0,46.2081,46.2717,46.199,46.2717,49739.0
2020-05-14 13:20:00,50.87,50.89,50.84,50.86,43159.0,46.2626,46.2808,46.2354,46.2535,43159.0
2020-05-14 13:25:00,50.86,50.92,50.85,50.9,99684.0,46.2535,46.3081,46.2445,46.2899,99684.0
2020-05-14 13:30:00,50.89,50.92,50.81,50.9,158159.0,46.2808,46.3081,46.2081,46.2899,158159.0
2020-05-14 13:35:00,50.9,50.9,50.84,50.85,106082.0,46.2899,46.2899,46.2354,46.2445,106082.0
2020-05-14 13:40:00,50.86,50.87,50.78,50.78,62737.0,46.2535,46.2626,46.1808,46.1808,62737.0
2020-05-14 13:45:00,50.78,50.85,50.76,50.84,52515.0,46.1808,46.2445,46.1626,46.2354,52515.0
2020-05-14 13:50:00,50.84,50.86,50.8,50.83,102210.0,46.2354,46.2535,46.199,46.2263,102210.0
2020-05-14 13:55:00,50.83,50.86,50.8,50.82,103505.0,46.2263,46.2535,46.199,46.2172,103505.0
2020-05-14 14:00:00,50.81,50.82,50.68,50.69,62542.0,46.2081,46.2172,46.0898,46.0989,62542.0
2020-05-14 14:05:00,50.68,50.72,50.6,50.71,48394.0,46.0898,46.1262,46.0171,46.1171,48394.0
2020-05-14 14:10:00,50.71,50.76,50.69,50.76,25938.0,46.1171,46.1626,46.0989,46.1626,25938.0
2020-05-14 14:15:00,50.77,50.78,50.68,50.74,37069.0,46.1717,46.1808,46.0898,46.1444,37069.0
2020-05-14 14:20:00,50.74,50.79,50.73,50.77,26439.0,46.1444,46.1899,46.1353,46.1717,26439.0
2020-05-14 14:25:00,50.78,50.79,50.71,50.73,29026.0,46.1808,46.1899,46.1171,46.1353,29026.0
2020-05-14 14:30:00,50.74,50.75,50.61,50.61,22044.0,46.1444,46.1535,46.0262,46.0262,22044.0
2020-05-14 14:35:00,50.61,50.61,50.51,50.52,53161.0,46.0262,46.0262,45.9352,45.9443,53161.0
2020-05-14 14:40:00,50.52,50.73,50.51,50.67,404958.0,45.9443,46.1353,45.9352,46.0808,404958.0
2020-05-14 14:45:00,50.66,50.9,50.65,50.85,224770.0,46.0717,46.2899,46.0626,46.2445,224770.0
2020-05-14 14:50:00,50.84,51.03,50.79,50.97,189644.0,46.2354,46.4081,46.1899,46.3536,189644.0
2020-05-14 14:55:00,50.96,51.23,50.95,51.21,129463.0,46.3445,46.59,46.3354,46.5718,129463.0
2020-05-14 15:00:00,51.21,51.51,51.17,51.48,202265.0,46.5718,46.8447,46.5355,46.8174,202265.0
2020-05-14 15:05:00,51.48,51.74,51.45,51.71,304342.0,46.8174,47.0538,46.7901,47.0266,304342.0
2020-05-14 15:10:00,51.71,51.81,51.57,51.72,408079.0,47.0266,47.1175,46.8992,47.0357,408079.0
2020-05-14 15:15:00,51.73,51.8,51.5,51.55,241578.0,47.0447,47.1084,46.8356,46.8811,241578.0
2020-05-14 15:20:00,51.56,51.72,51.53,51.72,156681.0,46.8901,47.0357,46.8629,47.0357,156681.0
2020-05-14 15:25:00,51.71,51.78,51.63,51.77,394571.0,47.0266,47.0902,46.9538,47.0811,394571.0
2020-05-14 15:30:00,51.77,51.8,51.6,51.65,187143.0,47.0811,47.1084,46.9265,46.972,187143.0
2020-05-14 15:35:00,51.65,51.67,51.52,51.61,186046.0,46.972,46.9902,46.8538,46.9356,186046.0
2020-05-14 15:40:00,51.61,51.78,51.56,51.78,234750.0,46.9356,47.0902,46.8901,47.0902,234750.0
2020-05-14 15:45:00,51.78,51.99,51.77,51.98,347518.0,47.0902,47.2812,47.0811,47.2721,347518.0
2020-05-14 15:50:00,51.98,52.13,51.98,52.13,522244.0,47.2721,47.4085,47.2721,47.4085,522244.0
2020-05-14 15:55:00,52.13,52.15,52.05,52.12,781402.0,47.4085,47.4267,47.3358,47.3994,781402.0
2020-05-15 09:30:00,50.56,50.84,50.55,50.68,1174595.0,45.9807,46.2354,45.9716,46.0898,1174595.0
2020-05-15 09:35:00,50.68,50.73,50.43,50.73,430494.0,46.0898,46.1353,45.8625,46.1353,430494.0
2020-05-15 09:40:00,50.74,51.01,50.72,50.96,302671.0,46.1444,46.39,46.1262,46.3445,302671.0
2020-05-15 09:45:00,50.97,51.0,50.69,50.77,222382.0,46.3536,46.3809,46.0989,46.1717,222382.0
2020-05-15 09:50:00,50.76,50.86,50.69,50.85,181330.0,46.1626,46.2535,46.0989,46.2445,181330.0
2020-05-15 09:55:00,50.84,50.97,50.83,50.96,61139.0,46.2354,46.3536,46.2263,46.3445,61139.0
2020-05-15 10:00:00,50.97,51.06,50.81,50.87,137823.0,46.3536,46.4354,46.2081,46.2626,137823.0
2020-05-15 10:05:00,50.86,50.92,50.82,50.86,126397.0,46.2535,46.3081,46.2172,46.2535,126397.0
2020-05-15 10:10:00,50.86,50.98,50.82,50.94,125697.0,46.2535,46.3627,46.2172,46.3263,125697.0
2020-05-15 10:15:00,50.93,51.0,50.82,50.83,76509.0,46.3172,46.3809,46.2172,46.2263,76509.0
2020-05-15 10:20:00,50.83,50.85,50.6,50.61,131555.0,46.2263,46.2445,46.0171,46.0262,131555.0
2020-05-15 10:25:00,50.61,50.66,50.52,50.54,86705.0,46.0262,46.0717,45.9443,45.9625,86705.0
2020-05-15 10:30:00,50.53,50.59,50.45,50.46,129761.0,45.9534,46.008,45.8807,45.8898,129761.0
2020-05-15 10:35:00,50.45,50.54,50.38,50.47,95900.0,45.8807,45.9625,45.817,45.8989,95900.0
2020-05-15 10:40:00,50.46,50.46,50.32,50.34,106353.0,45.8898,45.8898,45.7625,45.7806,106353.0
2020-05-15 10:45:00,50.34,50.4,50.31,50.37,225106.0,45.7806,45.8352,45.7534,45.8079,225106.0
2020-05-15 10:50:00,50.38,50.38,50.07,50.08,186944.0,45.817,45.817,45.5351,45.5442,186944.0
2020-05-15 10:55:00,50.08,50.08,49.96,49.96,401606.0,45.5442,45.5442,45.4351,45.4351,401606.0
2020-05-15 11:00:00,49.96,49.97,49.82,49.95,287984.0,45.4351,45.4442,45.3077,45.426,287984.0
2020-05-15 11:05:00,49.96,50.02,49.86,49.95,191089.0,45.4351,45.4896,45.3441,45.426,191089.0
2020-05-15 11:10:00,49.94,49.95,49.86,49.88,407767.0,45.4169,45.426,45.3441,45.3623,407767.0
2020-05-15 11:15:00,49.88,49.89,49.66,49.67,310998.0,45.3623,45.3714,45.1622,45.1713,310998.0
2020-05-15 11:20:00,49.67,49.74,49.62,49.65,394500.0,45.1713,45.235,45.1259,45.1531,394500.0
2020-05-15 11:25:00,49.64,49.64,49.53,49.53,301656.0,45.144,45.144,45.044,45.044,301656.0
2020-05-15 11:30:00,49.54,49.56,49.5,49.52,326570.0,45.0531,45.0713,45.0167,45.0349,326570.0
2020-05-15 11:35:00,49.52,49.53,49.4,49.41,283862.0,45.0349,45.044,44.9258,44.9349,283862.0
2020-05-15 11:40:00,49.41,49.57,49.38,49.53,164775.0,44.9349,45.0804,44.9076,45.044,164775.0
2020-05-15 11:45:00,49.53,49.61,49.49,49.6,160676.0,45.044,45.1168,45.0076,45.1077,160676.0
2020-05-15 11:50:00,49.6,49.64,49.46,49.5,150072.0,45.1077,45.144,44.9803,45.0167,150072.0
2020-05-15 11:55:00,49.5,49.62,49.5,49.55,222394.0,45.0167,45.1259,45.0167,45.0622,222394.0
2020-05-15 12:00:00,49.54,49.6,49.5,49.52,316429.0,45.0531,45.1077,45.0167,45.0349,316429.0
2020-05-15 12:05:00,49.51,49.54,49.43,49.51,153498.0,45.0258,45.0531,44.9531,45.0258,153498.0
2020-05-15 12:10:00,49.51,49.54,49.45,49.52,125618.0,45.0258,45.0531,44.9713,45.0349,125618.0
2020-05-15 12:15:00,49.52,49.55,49.45,49.47,103063.0,45.0349,45.0622,44.9713,44.9894,103063.0
2020-05-15 12:20:00,49.47,49.61,49.46,49.59,221333.0,44.9894,45.1168,44.9803,45.0986,221333.0
2020-05-15 12:25:00,49.59,49.6,49.55,49.59,78354.0,45.0986,45.1077,45.0622,45.0986,78354.0
2020-05-15 12:30:00,49.59,49.59,49.46,49.57,83592.0,45.0986,45.0986,44.9803,45.0804,83592.0
2020-05-15 12:35:00,49.57,49.67,49.56,49.62,73972.0,45.0804,45.1713,45.0713,45.1259,73972.0
2020-05-15 12:40:00,49.62,49.63,49.51,49.52,90570.0,45.1259,45.1349,45.0258,45.0349,90570.0
2020-05-15 12:45:00,49.51,49.51,49.41,49.46,137580.0,45.0258,45.0258,44.9349,44.9803,137580.0
2020-05-15 12:50:00,49.45,49.5,49.41,49.5,48592.0,44.9713,45.0167,44.9349,45.0167,48592.0
2020-05-15 12:55:00,49.49,49.54,49.45,49.5,171392.0,45.0076,45.0531,44.9713,45.0167,171392.0
2020-05-15 13:00:00,49.5,49.58,49.5,49.57,95389.0,45.0167,45.0895,45.0167,45.0804,95389.0
2020-05-15 13:05:00,49.58,49.69,49.56,49.64,132236.0,45.0895,45.1895,45.0713,45.144,132236.0
2020-05-15 13:10:00,49.65,49.74,49.64,49.72,155440.0,45.1531,45.235,45.144,45.2168,155440.0
2020-05-15 13:15:00,49.73,49.75,49.63,49.65,132548.0,45.2259,45.2441,45.1349,45.1531,132548.0
2020-05-15 13:20:00,49.65,49.67,49.63,49.64,77738.0,45.1531,45.1713,45.1349,45.144,77738.0
2020-05-15 13:25:00,49.64,49.75,49.63,49.72,62818.0,45.144,45.2441,45.1349,45.2168,62818.0
2020-05-15 13:30:00,49.73,49.73,49.6,49.63,114418.0,45.2259,45.2259,45.1077,45.1349,114418.0
2020-05-15 13:35:00,49.63,49.7,49.61,49.7,118722.0,45.1349,45.1986,45.1168,45.1986,118722.0
2020-05-15 13:40:00,49.7,49.73,49.66,49.66,228025.0,45.1986,45.2259,45.1622,45.1622,228025.0
2020-05-15 13:45:00,49.66,49.69,49.62,49.69,53816.0,45.1622,45.1895,45.1259,45.1895,53816.0
2020-05-15 13:50:00,49.69,49.78,49.65,49.75,91674.0,45.1895,45.2714,45.1531,45.2441,91674.0
2020-05-15 13:55:00,49.76,49.81,49.74,49.75,164000.0,45.2532,45.2986,45.235,45.2441,164000.0
2020-05-15 14:00:00,49.75,49.91,49.73,49.87,157024.0,45.2441,45.3896,45.2259,45.3532,157024.0
2020-05-15 14:05:00,49.87,49.88,49.85,49.86,182069.0,45.3532,45.3623,45.335,45.3441,182069.0
2020-05-15 14:10:00,49.86,49.87,49.82,49.86,94366.0,45.3441,45.3532,45.3077,45.3441,94366.0
2020-05-15 14:15:00,49.87,49.99,49.86,49.98,129741.0,45.3532,45.4623,45.3441,45.4532,129741.0
2020-05-15 14:20:00,49.98,49.99,49.92,49.93,69450.0,45.4532,45.4623,45.3987,45.4078,69450.0
2020-05-15 14:25:00,49.92,49.99,49.89,49.97,172937.0,45.3987,45.4623,45.3714,45.4442,172937.0
2020-05-15 14:30:00,49.97,49.99,49.85,49.85,65865.0,45.4442,45.4623,45.335,45.335,65865.0
2020-05-15 14:35:00,49.85,49.86,49.71,49.75,53507.0,45.335,45.3441,45.2077,45.2441,53507.0
2020-05-15 14:40:00,49.75,49.78,49.7,49.72,58367.0,45.2441,45.2714,45.1986,45.2168,58367.0
2020-05-15 14:45:00,49.71,49.79,49.7,49.75,34367.0,45.2077,45.2805,45.1986,45.2441,34367.0
2020-05-15 14:50:00,49.74,49.81,49.7,49.7,55563.0,45.235,45.2986,45.1986,45.1986,55563.0
2020-05-15 14:55:00,49.71,49.72,49.58,49.59,111728.0,45.2077,45.2168,45.0895,45.0986,111728.0
2020-05-15 15:00:00,49.59,49.76,49.57,49.73,226019.0,45.0986,45.2532,45.0804,45.2259,226019.0
2020-05-15 15:05:00,49.73,49.79,49.7,49.79,61776.0,45.2259,45.2805,45.1986,45.2805,61776.0
2020-05-15 15:10:00,49.79,49.85,49.76,49.81,98477.0,45.2805,45.335,45.2532,45.2986,98477.0
2020-05-15 15:15:00,49.81,49.83,49.77,49.81,83568.0,45.2986,45.3168,45.2623,45.2986,83568.0
2020-05-15 15:20:00,49.81,49.88,49.79,49.87,98147.0,45.2986,45.3623,45.2805,45.3532,98147.0
2020-05-15 15:25:00,49.87,50.07,49.87,50.02,191386.0,45.3532,45.5351,45.3532,45.4896,191386.0
2020-05-15 15:30:00,50.03,50.17,50.02,50.16,328234.0,45.4987,45.626,45.4896,45.6169,328234.0
2020-05-15 15:35:00,50.16,50.25,50.08,50.12,215770.0,45.6169,45.6988,45.5442,45.5806,215770.0
2020-05-15 15:40:00,50.12,50.12,50.0,50.05,248264.0,45.5806,45.5806,45.4714,45.5169,248264.0
2020-05-15 15:45:00,50.05,50.13,49.99,50.11,209264.0,45.5169,45.5897,45.4623,45.5715,209264.0
2020-05-15 15:50:00,50.1,50.1,49.89,49.91,444913.0,45.5624,45.5624,45.3714,45.3896,444913.0
2020-05-15 15:55:00,49.91,50.1,49.79,49.8,1324858.0,45.3896,45.5624,45.2805,45.2896,1324858.0
2020-05-18 09:30:00,50.94,51.08,50.77,51.02,1069650.0,46.3263,46.4536,46.1717,46.3991,1069650.0
2020-05-18 09:35:00,51.01,51.4,50.99,51.39,572614.0,46.39,46.7446,46.3718,46.7355,572614.0
2020-05-18 09:40:00,51.39,51.44,51.12,51.17,271283.0,46.7355,46.781,46.49,46.5355,271283.0
2020-05-18 09:45:00,51.16,51.38,51.15,51.26,174694.0,46.5264,46.7264,46.5173,46.6173,174694.0
2020-05-18 09:50:00,51.27,51.38,51.2,51.22,177695.0,46.6264,46.7264,46.5628,46.5809,177695.0
2020-05-18 09:55:00,51.21,51.39,51.17,51.35,205095.0,46.5718,46.7355,46.5355,46.6992,205095.0
2020-05-18 10:00:00,51.34,51.44,51.31,51.4,158744.0,46.6901,46.781,46.6628,46.7446,158744.0
2020-05-18 10:05:00,51.4,51.4,51.26,51.35,138529.0,46.7446,46.7446,46.6173,46.6992,138529.0
2020-05-18 10:10:00,51.35,51.38,51.22,51.35,156215.0,46.6992,46.7264,46.5809,46.6992,156215.0
2020-05-18 10:15:00,51.35,51.41,51.28,51.33,155066.0,46.6992,46.7537,46.6355,46.681,155066.0
2020-05-18 10:20:00,51.32,51.37,51.19,51.19,118294.0,46.6719,46.7174,46.5537,46.5537,118294.0
2020-05-18 10:25:00,51.2,51.2,51.12,51.16,156667.0,46.5628,46.5628,46.49,46.5264,156667.0
2020-05-18 10:30:00,51.17,51.24,51.11,51.2,118615.0,46.5355,46.5991,46.4809,46.5628,118615.0
2020-05-18 10:35:00,51.21,51.28,51.19,51.25,57211.0,46.5718,46.6355,46.5537,46.6082,57211.0
2020-05-18 10:40:00,51.25,51.33,51.24,51.33,89481.0,46.6082,46.681,46.5991,46.681,89481.0
2020-05-18 10:45:00,51.33,51.36,51.29,51.33,83382.0,46.681,46.7083,46.6446,46.681,83382.0
2020-05-18 10:50:00,51.33,51.42,51.32,51.35,88631.0,46.681,46.7628,46.6719,46.6992,88631.0
2020-05-18 10:55:00,51.35,51.48,51.34,51.47,105690.0,46.6992,46.8174,46.6901,46.8083,105690.0
2020-05-18 11:00:00,51.48,51.48,51.39,51.45,77345.0,46.8174,46.8174,46.7355,46.7901,77345.0
2020-05-18 11:05:00,51.45,51.48,51.38,51.44,76136.0,46.7901,46.8174,46.7264,46.781,76136.0
2020-05-18 11:10:00,51.44,51.45,51.36,51.38,127758.0,46.781,46.7901,46.7083,46.7264,127758.0
2020-05-18 11:15:00,51.39,51.41,51.34,51.41,78831.0,46.7355,46.7537,46.6901,46.7537,78831.0
2020-05-18 11:20:00,51.41,51.53,51.4,51.46,179896.0,46.7537,46.8629,46.7446,46.7992,179896.0
2020-05-18 11:25:00,51.45,51.63,51.45,51.5,104344.0,46.7901,46.9538,46.7901,46.8356,104344.0
2020-05-18 11:30:00,51.49,51.59,51.47,51.51,95108.0,46.8265,46.9174,46.8083,46.8447,95108.0
2020-05-18 11:35:00,51.51,51.55,51.46,51.49,64947.0,46.8447,46.8811,46.7992,46.8265,64947.0
2020-05-18 11:40:00,51.48,51.53,51.46,51.5,119286.0,46.8174,46.8629,46.7992,46.8356,119286.0
2020-05-18 11:45:00,51.5,51.53,51.47,51.5,114142.0,46.8356,46.8629,46.8083,46.8356,114142.0
2020-05-18 11:50:00,51.5,51.52,51.38,51.42,72079.0,46.8356,46.8538,46.7264,46.7628,72079.0
2020-05-18 11:55:00,51.42,51.44,51.32,51.37,114343.0,46.7628,46.781,46.6719,46.7174,114343.0
2020-05-18 12:00:00,51.37,51.47,51.34,51.35,92864.0,46.7174,46.8083,46.6901,46.6992,92864.0
2020-05-18 12:05:00,51.35,51.47,51.35,51.44,68905.0,46.6992,46.8083,46.6992,46.781,68905.0
2020-05-18 12:10:00,51.43,51.43,51.35,51.36,64870.0,46.7719,46.7719,46.6992,46.7083,64870.0
2020-05-18 12:15:00,51.36,51.41,51.34,51.37,102756.0,46.7083,46.7537,46.6901,46.7174,102756.0
2020-05-18 12:20:00,51.36,51.41,51.34,51.37,54509.0,46.7083,46.7537,46.6901,46.7174,54509.0
2020-05-18 12:25:00,51.37,51.43,51.36,51.41,78611.0,46.7174,46.7719,46.7083,46.7537,78611.0
2020-05-18 12:30:00,51.41,51.44,51.36,51.37,86523.0,46.7537,46.781,46.7083,46.7174,86523.0
2020-05-18 12:35:00,51.37,51.4,51.33,51.35,258923.0,46.7174,46.7446,46.681,46.6992,258923.0
2020-05-18 12:40:00,51.35,51.36,51.24,51.32,151910.0,46.6992,46.7083,46.5991,46.6719,151910.0
2020-05-18 12:45:00,51.32,51.42,51.31,51.41,45478.0,46.6719,46.7628,46.6628,46.7537,45478.0
2020-05-18 12:50:00,51.42,51.47,51.41,51.46,47171.0,46.7628,46.8083,46.7537,46.7992,47171.0
2020-05-18 12:55:00,51.46,51.5,51.44,51.49,35704.0,46.7992,46.8356,46.781,46.8265,35704.0
2020-05-18 13:00:00,51.5,51.54,51.48,51.53,71089.0,46.8356,46.872,46.8174,46.8629,71089.0
2020-05-18 13:05:00,51.53,51.56,51.51,51.51,93162.0,46.8629,46.8901,46.8447,46.8447,93162.0
2020-05-18 13:10:00,51.52,51.56,51.5,51.55,69533.0,46.8538,46.8901,46.8356,46.8811,69533.0
2020-05-18 13:15:00,51.55,51.63,51.51,51.63,44296.0,46.8811,46.9538,46.8447,46.9538,44296.0
2020-05-18 13:20:00,51.63,51.7,51.61,51.69,48209.0,46.9538,47.0175,46.9356,47.0084,48209.0
2020-05-18 13:25:00,51.69,51.73,51.66,51.72,34727.0,47.0084,47.0447,46.9811,47.0357,34727.0
2020-05-18 13:30:00,51.72,51.73,51.67,51.67,136520.0,47.0357,47.0447,46.9902,46.9902,136520.0
2020-05-18 13:35:00,51.67,51.75,51.67,51.75,100403.0,46.9902,47.0629,46.9902,47.0629,100403.0
2020-05-18 13:40:00,51.75,51.75,51.68,51.69,57213.0,47.0629,47.0629,46.9993,47.0084,57213.0
2020-05-18 13:45:00,51.68,51.81,51.68,51.8,153640.0,46.9993,47.1175,46.9993,47.1084,153640.0
2020-05-18 13:50:00,51.8,51.82,51.77,51.82,78947.0,47.1084,47.1266,47.0811,47.1266,78947.0
2020-05-18 13:55:00,51.82,51.86,51.8,51.82,56935.0,47.1266,47.163,47.1084,47.1266,56935.0
2020-05-18 14:00:00,51.83,51.92,51.83,51.88,76188.0,47.1357,47.2175,47.1357,47.1812,76188.0
2020-05-18 14:05:00,51.88,51.88,51.8,51.82,40079.0,47.1812,47.1812,47.1084,47.1266,40079.0
2020-05-18 14:10:00,51.81,51.82,51.78,51.81,86225.0,47.1175,47.1266,47.0902,47.1175,86225.0
2020-05-18 14:15:00,51.81,51.82,51.77,51.79,159186.0,47.1175,47.1266,47.0811,47.0993,159186.0
2020-05-18 14:20:00,51.79,51.84,51.78,51.79,111714.0,47.0993,47.1448,47.0902,47.0993,111714.0
2020-05-18 14:25:00,51.79,51.86,51.78,51.85,59780.0,47.0993,47.163,47.0902,47.1539,59780.0
2020-05-18 14:30:00,51.84,51.86,51.78,51.8,66733.0,47.1448,47.163,47.0902,47.1084,66733.0
2020-05-18 14:35:00,51.8,51.86,51.79,51.86,74159.0,47.1084,47.163,47.0993,47.163,74159.0
2020-05-18 14:40:00,51.86,51.97,51.85,51.96,82130.0,47.163,47.263,47.1539,47.2539,82130.0
2020-05-18 14:45:00,51.97,51.97,51.91,51.91,53572.0,47.263,47.263,47.2084,47.2084,53572.0
2020-05-18 14:50:00,51.91,51.97,51.88,51.96,90258.0,47.2084,47.263,47.1812,47.2539,90258.0
2020-05-18 14:55:00,51.96,51.99,51.94,51.96,74527.0,47.2539,47.2812,47.2357,47.2539,74527.0
2020-05-18 15:00:00,51.96,52.04,51.96,52.01,105500.0,47.2539,47.3267,47.2539,47.2994,105500.0
2020-05-18 15:05:00,52.0,52.03,51.97,52.01,99275.0,47.2903,47.3176,47.263,47.2994,99275.0
2020-05-18 15:10:00,52.01,52.04,51.98,52.01,140793.0,47.2994,47.3267,47.2721,47.2994,140793.0
2020-05-18 15:15:00,52.01,52.04,51.99,52.03,97304.0,47.2994,47.3267,47.2812,47.3176,97304.0
2020-05-18 15:20:00,52.04,52.1,52.03,52.09,91490.0,47.3267,47.3812,47.3176,47.3721,91490.0
2020-05-18 15:25:00,52.09,52.14,52.07,52.14,90031.0,47.3721,47.4176,47.354,47.4176,90031.0
2020-05-18 15:30:00,52.13,52.19,52.11,52.13,153662.0,47.4085,47.4631,47.3903,47.4085,153662.0
2020-05-18 15:35:00,52.13,52.13,51.97,52.05,261563.0,47.4085,47.4085,47.263,47.3358,261563.0
2020-05-18 15:40:00,52.04,52.05,51.93,51.97,183408.0,47.3267,47.3358,47.2266,47.263,183408.0
2020-05-18 15:45:00,51.97,52.0,51.95,51.98,231192.0,47.263,47.2903,47.2448,47.2721,231192.0
2020-05-18 15:50:00,51.98,52.07,51.87,51.96,341691.0,47.2721,47.354,47.1721,47.2539,341691.0
2020-05-18 15:55:00,51.96,51.98,51.85,51.87,529084.0,47.2539,47.2721,47.1539,47.1721,529084.0
2020-05-19 09:30:00,51.35,51.41,50.99,51.03,797381.0,46.6992,46.7537,46.3718,46.4081,797381.0
2020-05-19 09:35:00,51.03,51.18,51.0,51.15,304139.0,46.4081,46.5446,46.3809,46.5173,304139.0
2020-05-19 09:40:00,51.16,51.25,51.11,51.17,336783.0,46.5264,46.6082,46.4809,46.5355,336783.0
2020-05-19 09:45:00,51.18,51.18,51.01,51.12,166151.0,46.5446,46.5446,46.39,46.49,166151.0
2020-05-19 09:50:00,51.14,51.3,51.13,51.26,154830.0,46.5082,46.6537,46.4991,46.6173,154830.0
2020-05-19 09:55:00,51.26,51.3,51.2,51.22,160651.0,46.6173,46.6537,46.5628,46.5809,160651.0
2020-05-19 10:00:00,51.21,51.25,51.18,51.22,106608.0,46.5718,46.6082,46.5446,46.5809,106608.0
2020-05-19 10:05:00,51.22,51.32,51.2,51.22,182587.0,46.5809,46.6719,46.5628,46.5809,182587.0
2020-05-19 10:10:00,51.23,51.33,51.22,51.26,194319.0,46.59,46.681,46.5809,46.6173,194319.0
2020-05-19 10:15:00,51.26,51.27,51.17,51.25,157501.0,46.6173,46.6264,46.5355,46.6082,157501.0
2020-05-19 10:20:00,51.26,51.36,51.26,51.3,170587.0,46.6173,46.7083,46.6173,46.6537,170587.0
2020-05-19 10:25:00,51.29,51.34,51.18,51.23,133477.0,46.6446,46.6901,46.5446,46.59,133477.0
2020-05-19 10:30:00,51.23,51.31,51.2,51.22,112332.0,46.59,46.6628,46.5628,46.5809,112332.0
2020-05-19 10:35:00,51.23,51.31,51.23,51.26,157169.0,46.59,46.6628,46.59,46.6173,157169.0
2020-05-19 10:40:00,51.26,51.26,51.2,51.25,169343.0,46.6173,46.6173,46.5628,46.6082,169343.0
2020-05-19 10:45:00,51.25,51.33,51.22,51.33,109651.0,46.6082,46.681,46.5809,46.681,109651.0
2020-05-19 10:50:00,51.33,51.37,51.25,51.27,98657.0,46.681,46.7174,46.6082,46.6264,98657.0
2020-05-19 10:55:00,51.27,51.27,51.17,51.23,78950.0,46.6264,46.6264,46.5355,46.59,78950.0
2020-05-19 11:00:00,51.23,51.33,51.21,51.26,102027.0,46.59,46.681,46.5718,46.6173,102027.0
2020-05-19 11:05:00,51.25,51.39,51.25,51.39,71781.0,46.6082,46.7355,46.6082,46.7355,71781.0
2020-05-19 11:10:00,51.39,51.41,51.33,51.36,115627.0,46.7355,46.7537,46.681,46.7083,115627.0
2020-05-19 11:15:00,51.36,51.41,51.28,51.3,106989.0,46.7083,46.7537,46.6355,46.6537,106989.0
2020-05-19 11:20:00,51.3,51.32,51.26,51.32,47620.0,46.6537,46.6719,46.6173,46.6719,47620.0
2020-05-19 11:25:00,51.32,51.32,51.27,51.3,95949.0,46.6719,46.6719,46.6264,46.6537,95949.0
2020-05-19 11:30:00,51.3,51.42,51.29,51.41,123845.0,46.6537,46.7628,46.6446,46.7537,123845.0
2020-05-19 11:35:00,51.42,51.46,51.39,51.41,102529.0,46.7628,46.7992,46.7355,46.7537,102529.0
2020-05-19 11:40:00,51.41,51.44,51.3,51.33,117643.0,46.7537,46.781,46.6537,46.681,117643.0
2020-05-19 11:45:00,51.33,51.39,51.31,51.34,109073.0,46.681,46.7355,46.6628,46.6901,109073.0
2020-05-19 11:50:00,51.34,51.39,51.29,51.39,119772.0,46.6901,46.7355,46.6446,46.7355,119772.0
2020-05-19 11:55:00,51.39,51.4,51.33,51.39,150800.0,46.7355,46.7446,46.681,46.7355,150800.0
2020-05-19 12:00:00,51.39,51.39,51.31,51.33,78483.0,46.7355,46.7355,46.6628,46.681,78483.0
2020-05-19 12:05:00,51.33,51.4,51.3,51.39,123302.0,46.681,46.7446,46.6537,46.7355,123302.0
2020-05-19 12:10:00,51.39,51.41,51.31,51.32,139541.0,46.7355,46.7537,46.6628,46.6719,139541.0
2020-05-19 12:15:00,51.32,51.33,51.25,51.27,88784.0,46.6719,46.681,46.6082,46.6264,88784.0
2020-05-19 12:20:00,51.27,51.32,51.26,51.31,81070.0,46.6264,46.6719,46.6173,46.6628,81070.0
2020-05-19 12:25:00,51.32,51.32,51.26,51.29,80786.0,46.6719,46.6719,46.6173,46.6446,80786.0
2020-05-19 12:30:00,51.29,51.33,51.27,51.29,95558.0,46.6446,46.681,46.6264,46.6446,95558.0
2020-05-19 12:35:00,51.3,51.34,51.29,51.3,44889.0,46.6537,46.6901,46.6446,46.6537,44889.0
2020-05-19 12:40:00,51.29,51.33,51.28,51.31,49946.0,46.6446,46.681,46.6355,46.6628,49946.0
2020-05-19 12:45:00,51.3,51.4,51.29,51.39,105435.0,46.6537,46.7446,46.6446,46.7355,105435.0
2020-05-19 12:50:00,51.4,51.4,51.3,51.31,75638.0,46.7446,46.7446,46.6537,46.6628,75638.0
2020-05-19 12:55:00,51.31,51.33,51.3,51.33,81461.0,46.6628,46.681,46.6537,46.681,81461.0
2020-05-19 13:00:00,51.33,51.33,51.23,51.26,89711.0,46.681,46.681,46.59,46.6173,89711.0
2020-05-19 13:05:00,51.27,51.29,51.26,51.29,43626.0,46.6264,46.6446,46.6173,46.6446,43626.0
2020-05-19 13:10:00,51.28,51.32,51.27,51.31,57051.0,46.6355,46.6719,46.6264,46.6628,57051.0
2020-05-19 13:15:00,51.3,51.35,51.29,51.34,78157.0,46.6537,46.6992,46.6446,46.6901,78157.0
2020-05-19 13:20:00,51.34,51.35,51.31,51.32,88955.0,46.6901,46.6992,46.6628,46.6719,88955.0
2020-05-19 13:25:00,51.33,51.35,51.31,51.31,103052.0,46.681,46.6992,46.6628,46.6628,103052.0
2020-05-19 13:30:00,51.31,51.31,51.27,51.29,61268.0,46.6628,46.6628,46.6264,46.6446,61268.0
2020-05-19 13:35:00,51.28,51.35,51.28,51.33,95456.0,46.6355,46.6992,46.6355,46.681,95456.0
2020-05-19 13:40:00,51.33,51.33,51.27,51.3,82877.0,46.681,46.681,46.6264,46.6537,82877.0
2020-05-19 13:45:00,51.3,51.3,51.26,51.29,110806.0,46.6537,46.6537,46.6173,46.6446,110806.0
2020-05-19 13:50:00,51.29,51.29,51.26,51.27,124545.0,46.6446,46.6446,46.6173,46.6264,124545.0
2020-05-19 13:55:00,51.27,51.31,51.26,51.29,61516.0,46.6264,46.6628,46.6173,46.6446,61516.0
2020-05-19 14:00:00,51.29,51.3,51.24,51.29,173120.0,46.6446,46.6537,46.5991,46.6446,173120.0
2020-05-19 14:05:00,51.28,51.36,51.28,51.29,121936.0,46.6355,46.7083,46.6355,46.6446,121936.0
2020-05-19 14:10:00,51.29,51.3,51.27,51.27,71404.0,46.6446,46.6537,46.6264,46.6264,71404.0
2020-05-19 14:15:00,51.27,51.32,51.27,51.28,76349.0,46.6264,46.6719,46.6264,46.6355,76349.0
2020-05-19 14:20:00,51.28,51.32,51.27,51.3,56507.0,46.6355,46.6719,46.6264,46.6537,56507.0
2020-05-19 14:25:00,51.3,51.3,51.25,51.25,56812.0,46.6537,46.6537,46.6082,46.6082,56812.0
2020-05-19 14:30:00,51.26,51.31,51.25,51.29,69002.0,46.6173,46.6628,46.6082,46.6446,69002.0
2020-05-19 14:35:00,51.29,51.29,51.25,51.27,77973.0,46.6446,46.6446,46.6082,46.6264,77973.0
2020-05-19 14:40:00,51.27,51.29,51.23,51.29,119969.0,46.6264,46.6446,46.59,46.6446,119969.0
2020-05-19 14:45:00,51.29,51.31,51.25,51.27,170590.0,46.6446,46.6628,46.6082,46.6264,170590.0
2020-05-19 14:50:00,51.27,51.29,51.25,51.27,142808.0,46.6264,46.6446,46.6082,46.6264,142808.0
2020-05-19 14:55:00,51.28,51.28,51.08,51.13,306625.0,46.6355,46.6355,46.4536,46.4991,306625.0
2020-05-19 15:00:00,51.12,51.22,51.09,51.21,103925.0,46.49,46.5809,46.4627,46.5718,103925.0
2020-05-19 15:05:00,51.21,51.25,51.19,51.21,113623.0,46.5718,46.6082,46.5537,46.5718,113623.0
2020-05-19 15:10:00,51.21,51.3,51.16,51.18,133975.0,46.5718,46.6537,46.5264,46.5446,133975.0
2020-05-19 15:15:00,51.19,51.2,51.11,51.12,104583.0,46.5537,46.5628,46.4809,46.49,104583.0
2020-05-19 15:20:00,51.12,51.12,51.03,51.08,165861.0,46.49,46.49,46.4081,46.4536,165861.0
2020-05-19 15:25:00,51.09,51.14,51.04,51.09,170604.0,46.4627,46.5082,46.4172,46.4627,170604.0
2020-05-19 15:30:00,51.09,51.1,51.01,51.05,134792.0,46.4627,46.4718,46.39,46.4263,134792.0
2020-05-19 15:35:00,51.05,51.06,50.96,51.0,218630.0,46.4263,46.4354,46.3445,46.3809,218630.0
2020-05-19 15:40:00,50.99,51.05,50.94,50.95,122682.0,46.3718,46.4263,46.3263,46.3354,122682.0
2020-05-19 15:45:00,50.94,51.04,50.89,51.0,348669.0,46.3263,46.4172,46.2808,46.3809,348669.0
2020-05-19 15:50:00,50.97,51.01,50.9,50.91,632876.0,46.3536,46.39,46.2899,46.299,632876.0
2020-05-19 15:55:00,50.91,50.93,50.8,50.8,583452.0,46.299,46.3172,46.199,46.199,583452.0
2020-05-20 09:30:00,51.58,51.69,50.5,51.47,402917.0,46.9083,47.0084,45.9262,46.8083,402917.0
2020-05-20 09:35:00,51.47,51.58,51.39,51.54,223152.0,46.8083,46.9083,46.7355,46.872,223152.0
2020-05-20 09:40:00,51.53,51.55,51.41,51.49,113330.0,46.8629,46.8811,46.7537,46.8265,113330.0
2020-05-20 09:45:00,51.49,51.55,51.43,51.53,162901.0,46.8265,46.8811,46.7719,46.8629,162901.0
2020-05-20 09:50:00,51.54,51.58,51.51,51.57,114821.0,46.872,46.9083,46.8447,46.8992,114821.0
2020-05-20 09:55:00,51.56,51.63,51.55,51.6,97946.0,46.8901,46.9538,46.8811,46.9265,97946.0
2020-05-20 10:00:00,51.6,51.69,51.6,51.64,135328.0,46.9265,47.0084,46.9265,46.9629,135328.0
2020-05-20 10:05:00,51.63,51.8,51.62,51.79,203341.0,46.9538,47.1084,46.9447,47.0993,203341.0
2020-05-20 10:10:00,51.79,51.85,51.75,51.84,124460.0,47.0993,47.1539,47.0629,47.1448,124460.0
2020-05-20 10:15:00,51.84,51.84,51.75,51.77,181928.0,47.1448,47.1448,47.0629,47.0811,181928.0
2020-05-20 10:20:00,51.77,51.84,51.77,51.8,135618.0,47.0811,47.1448,47.0811,47.1084,135618.0
2020-05-20 10:25:00,51.79,51.83,51.76,51.82,189770.0,47.0993,47.1357,47.072,47.1266,189770.0
2020-05-20 10:30:00,51.82,51.89,51.81,51.89,132363.0,47.1266,47.1903,47.1175,47.1903,132363.0
2020-05-20 10:35:00,51.89,51.91,51.85,51.89,109975.0,47.1903,47.2084,47.1539,47.1903,109975.0
2020-05-20 10:40:00,51.88,51.94,51.87,51.91,97786.0,47.1812,47.2357,47.1721,47.2084,97786.0
2020-05-20 10:45:00,51.9,51.91,51.82,51.86,126459.0,47.1994,47.2084,47.1266,47.163,126459.0
2020-05-20 10:50:00,51.86,51.88,51.83,51.84,66599.0,47.163,47.1812,47.1357,47.1448,66599.0
2020-05-20 10:55:00,51.85,51.88,51.81,51.85,136878.0,47.1539,47.1812,47.1175,47.1539,136878.0
2020-05-20 11:00:00,51.85,51.98,51.84,51.9,105659.0,47.1539,47.2721,47.1448,47.1994,105659.0
2020-05-20 11:05:00,51.91,51.92,51.87,51.89,149874.0,47.2084,47.2175,47.1721,47.1903,149874.0
2020-05-20 11:10:00,51.89,51.9,51.81,51.86,145123.0,47.1903,47.1994,47.1175,47.163,145123.0
2020-05-20 11:15:00,51.86,51.87,51.78,51.84,84570.0,47.163,47.1721,47.0902,47.1448,84570.0
2020-05-20 11:20:00,51.85,51.88,51.78,51.79,47551.0,47.1539,47.1812,47.0902,47.0993,47551.0
2020-05-20 11:25:00,51.79,51.88,51.79,51.88,58010.0,47.0993,47.1812,47.0993,47.1812,58010.0
2020-05-20 11:30:00,51.89,51.97,51.88,51.95,62202.0,47.1903,47.263,47.1812,47.2448,62202.0
2020-05-20 11:35:00,51.94,51.96,51.92,51.94,35096.0,47.2357,47.2539,47.2175,47.2357,35096.0
2020-05-20 11:40:00,51.93,51.93,51.88,51.93,28080.0,47.2266,47.2266,47.1812,47.2266,28080.0
2020-05-20 11:45:00,51.93,51.94,51.9,51.91,35094.0,47.2266,47.2357,47.1994,47.2084,35094.0
2020-05-20 11:50:00,51.91,51.93,51.83,51.84,34068.0,47.2084,47.2266,47.1357,47.1448,34068.0
2020-05-20 11:55:00,51.84,51.86,51.83,51.84,38946.0,47.1448,47.163,47.1357,47.1448,38946.0
2020-05-20 12:00:00,51.86,51.88,51.82,51.87,41864.0,47.163,47.1812,47.1266,47.1721,41864.0
2020-05-20 12:05:00,51.87,51.91,51.86,51.86,66224.0,47.1721,47.2084,47.163,47.163,66224.0
2020-05-20 12:10:00,51.86,51.88,51.83,51.88,73639.0,47.163,47.1812,47.1357,47.1812,73639.0
2020-05-20 12:15:00,51.88,51.88,51.83,51.85,72989.0,47.1812,47.1812,47.1357,47.1539,72989.0
2020-05-20 12:20:00,51.85,51.86,51.76,51.78,55832.0,47.1539,47.163,47.072,47.0902,55832.0
2020-05-20 12:25:00,51.78,51.84,51.77,51.82,56885.0,47.0902,47.1448,47.0811,47.1266,56885.0
2020-05-20 12:30:00,51.83,51.9,51.82,51.89,75944.0,47.1357,47.1994,47.1266,47.1903,75944.0
2020-05-20 12:35:00,51.9,51.93,51.88,51.88,61328.0,47.1994,47.2266,47.1812,47.1812,61328.0
2020-05-20 12:40:00,51.88,51.88,51.73,51.76,76499.0,47.1812,47.1812,47.0447,47.072,76499.0
2020-05-20 12:45:00,51.76,51.8,51.71,51.73,97070.0,47.072,47.1084,47.0266,47.0447,97070.0
2020-05-20 12:50:00,51.74,51.76,51.69,51.72,37876.0,47.0538,47.072,47.0084,47.0357,37876.0
2020-05-20 12:55:00,51.71,51.82,51.68,51.8,37619.0,47.0266,47.1266,46.9993,47.1084,37619.0
2020-05-20 13:00:00,51.8,51.86,51.79,51.85,41667.0,47.1084,47.163,47.0993,47.1539,41667.0
2020-05-20 13:05:00,51.86,51.88,51.77,51.77,48882.0,47.163,47.1812,47.0811,47.0811,48882.0
2020-05-20 13:10:00,51.78,51.82,51.75,51.82,33690.0,47.0902,47.1266,47.0629,47.1266,33690.0
2020-05-20 13:15:00,51.81,51.82,51.76,51.77,45080.0,47.1175,47.1266,47.072,47.0811,45080.0
2020-05-20 13:20:00,51.78,51.78,51.72,51.76,66557.0,47.0902,47.0902,47.0357,47.072,66557.0
2020-05-20 13:25:00,51.76,51.81,51.74,51.8,46245.0,47.072,47.1175,47.0538,47.1084,46245.0
2020-05-20 13:30:00,51.8,51.83,51.77,51.78,43738.0,47.1084,47.1357,47.0811,47.0902,43738.0
2020-05-20 13:35:00,51.79,51.85,51.78,51.85,44761.0,47.0993,47.1539,47.0902,47.1539,44761.0
2020-05-20 13:40:00,51.85,51.91,51.85,51.89,56226.0,47.1539,47.2084,47.1539,47.1903,56226.0
2020-05-20 13:45:00,51.9,51.95,51.89,51.95,43015.0,47.1994,47.2448,47.1903,47.2448,43015.0
2020-05-20 13:50:00,51.94,51.97,51.91,51.91,46190.0,47.2357,47.263,47.2084,47.2084,46190.0
2020-05-20 13:55:00,51.91,51.97,51.9,51.96,53218.0,47.2084,47.263,47.1994,47.2539,53218.0
2020-05-20 14:00:00,51.96,52.0,51.92,51.97,57498.0,47.2539,47.2903,47.2175,47.263,57498.0
2020-05-20 14:05:00,51.98,52.09,51.93,51.93,233172.0,47.2721,47.3721,47.2266,47.2266,233172.0
2020-05-20 14:10:00,51.94,52.01,51.94,51.96,77962.0,47.2357,47.2994,47.2357,47.2539,77962.0
2020-05-20 14:15:00,51.96,51.97,51.86,51.9,37585.0,47.2539,47.263,47.163,47.1994,37585.0
2020-05-20 14:20:00,51.9,51.94,51.87,51.9,88836.0,47.1994,47.2357,47.1721,47.1994,88836.0
2020-05-20 14:25:00,51.9,51.9,51.8,51.87,36976.0,47.1994,47.1994,47.1084,47.1721,36976.0
2020-05-20 14:30:00,51.87,51.96,51.86,51.9,55972.0,47.1721,47.2539,47.163,47.1994,55972.0
2020-05-20 14:35:00,51.89,51.92,51.87,51.9,48794.0,47.1903,47.2175,47.1721,47.1994,48794.0
2020-05-20 14:40:00,51.9,51.92,51.85,51.87,40545.0,47.1994,47.2175,47.1539,47.1721,40545.0
2020-05-20 14:45:00,51.87,51.9,51.84,51.9,33326.0,47.1721,47.1994,47.1448,47.1994,33326.0
2020-05-20 14:50:00,51.9,51.96,51.9,51.96,47112.0,47.1994,47.2539,47.1994,47.2539,47112.0
2020-05-20 14:55:00,51.96,51.96,51.9,51.94,37632.0,47.2539,47.2539,47.1994,47.2357,37632.0
2020-05-20 15:00:00,51.95,51.97,51.92,51.95,98493.0,47.2448,47.263,47.2175,47.2448,98493.0
2020-05-20 15:05:00,51.95,51.95,51.86,51.89,96728.0,47.2448,47.2448,47.163,47.1903,96728.0
2020-05-20 15:10:00,51.89,51.92,51.81,51.85,48952.0,47.1903,47.2175,47.1175,47.1539,48952.0
2020-05-20 15:15:00,51.85,51.9,51.83,51.88,48172.0,47.1539,47.1994,47.1357,47.1812,48172.0
2020-05-20 15:20:00,51.88,51.91,51.85,51.85,56580.0,47.1812,47.2084,47.1539,47.1539,56580.0
2020-05-20 15:25:00,51.85,51.9,51.82,51.87,82934.0,47.1539,47.1994,47.1266,47.1721,82934.0
2020-05-20 15:30:00,51.87,51.89,51.82,51.83,84030.0,47.1721,47.1903,47.1266,47.1357,84030.0
2020-05-20 15:35:00,51.84,51.89,51.83,51.88,97197.0,47.1448,47.1903,47.1357,47.1812,97197.0
2020-05-20 15:40:00,51.88,51.89,51.84,51.87,116627.0,47.1812,47.1903,47.1448,47.1721,116627.0
2020-05-20 15:45:00,51.87,51.88,51.77,51.77,136587.0,47.1721,47.1812,47.0811,47.0811,136587.0
2020-05-20 15:50:00,51.78,51.89,51.74,51.81,226172.0,47.0902,47.1903,47.0538,47.1175,226172.0
2020-05-20 15:55:00,51.82,51.85,51.75,51.82,241120.0,47.1266,47.1539,47.0629,47.1266,241120.0
2020-05-21 09:30:00,52.1,52.21,51.98,52.04,327788.0,47.3812,47.4813,47.2721,47.3267,327788.0
2020-05-21 09:35:00,52.05,52.09,51.96,51.97,198290.0,47.3358,47.3721,47.2539,47.263,198290.0
2020-05-21 09:40:00,51.97,52.01,51.91,51.99,152691.0,47.263,47.2994,47.2084,47.2812,152691.0
2020-05-21 09:45:00,52.0,52.06,51.98,52.01,116165.0,47.2903,47.3449,47.2721,47.2994,116165.0
2020-05-21 09:50:00,52.01,52.02,51.81,51.86,102721.0,47.2994,47.3085,47.1175,47.163,102721.0
2020-05-21 09:55:00,51.85,51.87,51.74,51.8,136954.0,47.1539,47.1721,47.0538,47.1084,136954.0
2020-05-21 10:00:00,51.81,51.83,51.67,51.69,74908.0,47.1175,47.1357,46.9902,47.0084,74908.0
2020-05-21 10:05:00,51.69,51.73,51.65,51.68,79280.0,47.0084,47.0447,46.972,46.9993,79280.0
2020-05-21 10:10:00,51.68,51.77,51.67,51.74,66422.0,46.9993,47.0811,46.9902,47.0538,66422.0
2020-05-21 10:15:00,51.73,51.77,51.7,51.73,31217.0,47.0447,47.0811,47.0175,47.0447,31217.0
2020-05-21 10:20:00,51.73,51.76,51.7,51.75,36726.0,47.0447,47.072,47.0175,47.0629,36726.0
2020-05-21 10:25:00,51.75,51.75,51.68,51.72,74221.0,47.0629,47.0629,46.9993,47.0357,74221.0
2020-05-21 10:30:00,51.71,51.71,51.5,51.52,108498.0,47.0266,47.0266,46.8356,46.8538,108498.0
2020-05-21 10:35:00,51.51,51.52,51.24,51.25,133737.0,46.8447,46.8538,46.5991,46.6082,133737.0
2020-05-21 10:40:00,51.25,51.41,51.24,51.37,95158.0,46.6082,46.7537,46.5991,46.7174,95158.0
2020-05-21 10:45:00,51.38,51.4,51.31,51.33,78090.0,46.7264,46.7446,46.6628,46.681,78090.0
2020-05-21 10:50:00,51.33,51.45,51.3,51.4,35183.0,46.681,46.7901,46.6537,46.7446,35183.0
2020-05-21 10:55:00,51.39,51.49,51.38,51.44,32254.0,46.7355,46.8265,46.7264,46.781,32254.0
2020-05-21 11:00:00,51.44,51.44,51.3,51.3,35523.0,46.781,46.781,46.6537,46.6537,35523.0
2020-05-21 11:05:00,51.31,51.32,51.22,51.28,31388.0,46.6628,46.6719,46.5809,46.6355,31388.0
2020-05-21 11:10:00,51.27,51.28,51.2,51.21,59702.0,46.6264,46.6355,46.5628,46.5718,59702.0
2020-05-21 11:15:00,51.21,51.22,50.96,50.99,118002.0,46.5718,46.5809,46.3445,46.3718,118002.0
2020-05-21 11:20:00,51.0,51.06,50.97,51.03,52110.0,46.3809,46.4354,46.3536,46.4081,52110.0
2020-05-21 11:25:00,51.02,51.12,51.0,51.12,46833.0,46.3991,46.49,46.3809,46.49,46833.0
2020-05-21 11:30:00,51.12,51.15,51.08,51.09,25467.0,46.49,46.5173,46.4536,46.4627,25467.0
2020-05-21 11:35:00,51.1,51.21,51.08,51.2,30258.0,46.4718,46.5718,46.4536,46.5628,30258.0
2020-05-21 11:40:00,51.2,51.28,51.19,51.25,28237.0,46.5628,46.6355,46.5537,46.6082,28237.0
2020-05-21 11:45:00,51.27,51.28,51.24,51.25,36863.0,46.6264,46.6355,46.5991,46.6082,36863.0
2020-05-21 11:50:00,51.25,51.27,51.2,51.23,30539.0,46.6082,46.6264,46.5628,46.59,30539.0
2020-05-21 11:55:00,51.23,51.25,51.19,51.2,69871.0,46.59,46.6082,46.5537,46.5628,69871.0
2020-05-21 12:00:00,51.21,51.41,51.21,51.36,37887.0,46.5718,46.7537,46.5718,46.7083,37887.0
2020-05-21 12:05:00,51.36,51.39,51.34,51.34,24568.0,46.7083,46.7355,46.6901,46.6901,24568.0
2020-05-21 12:10:00,51.35,51.35,51.25,51.3,34978.0,46.6992,46.6992,46.6082,46.6537,34978.0
2020-05-21 12:15:00,51.3,51.31,51.21,51.22,31704.0,46.6537,46.6628,46.5718,46.5809,31704.0
2020-05-21 12:20:00,51.21,51.26,51.19,51.25,38109.0,46.5718,46.6173,46.5537,46.6082,38109.0
2020-05-21 12:25:00,51.25,51.3,51.19,51.22,54691.0,46.6082,46.6537,46.5537,46.5809,54691.0
2020-05-21 12:30:00,51.21,51.26,51.19,51.22,69088.0,46.5718,46.6173,46.5537,46.5809,69088.0
2020-05-21 12:35:00,51.22,51.23,51.08,51.11,62662.0,46.5809,46.59,46.4536,46.4809,62662.0
2020-05-21 12:40:00,51.12,51.2,51.12,51.19,24064.0,46.49,46.5628,46.49,46.5537,24064.0
2020-05-21 12:45:00,51.18,51.25,51.17,51.23,24936.0,46.5446,46.6082,46.5355,46.59,24936.0
2020-05-21 12:50:00,51.22,51.24,51.13,51.15,17567.0,46.5809,46.5991,46.4991,46.5173,17567.0
2020-05-21 12:55:00,51.16,51.16,51.08,51.11,33323.0,46.5264,46.5264,46.4536,46.4809,33323.0
2020-05-21 13:00:00,51.12,51.34,51.08,51.26,99220.0,46.49,46.6901,46.4536,46.6173,99220.0
2020-05-21 13:05:00,51.26,51.28,51.14,51.16,79008.0,46.6173,46.6355,46.5082,46.5264,79008.0
2020-05-21 13:10:00,51.17,51.21,51.14,51.18,41632.0,46.5355,46.5718,46.5082,46.5446,41632.0
2020-05-21 13:15:00,51.18,51.19,51.13,51.15,31951.0,46.5446,46.5537,46.4991,46.5173,31951.0
2020-05-21 13:20:00,51.13,51.14,51.05,51.07,56751.0,46.4991,46.5082,46.4263,46.4445,56751.0
2020-05-21 13:25:00,51.06,51.08,51.0,51.03,83209.0,46.4354,46.4536,46.3809,46.4081,83209.0
2020-05-21 13:30:00,51.03,51.13,51.0,51.13,64757.0,46.4081,46.4991,46.3809,46.4991,64757.0
2020-05-21 13:35:00,51.13,51.13,51.02,51.02,45507.0,46.4991,46.4991,46.3991,46.3991,45507.0
2020-05-21 13:40:00,51.02,51.03,50.98,51.01,67062.0,46.3991,46.4081,46.3627,46.39,67062.0
2020-05-21 13:45:00,51.0,51.04,50.99,51.01,41254.0,46.3809,46.4172,46.3718,46.39,41254.0
2020-05-21 13:50:00,51.01,51.02,50.99,50.99,36278.0,46.39,46.3991,46.3718,46.3718,36278.0
2020-05-21 13:55:00,51.0,51.03,50.97,50.97,44778.0,46.3809,46.4081,46.3536,46.3536,44778.0
2020-05-21 14:00:00,50.97,51.06,50.96,51.05,28991.0,46.3536,46.4354,46.3445,46.4263,28991.0
2020-05-21 14:05:00,51.05,51.05,51.01,51.03,52036.0,46.4263,46.4263,46.39,46.4081,52036.0
2020-05-21 14:10:00,51.04,51.06,51.01,51.01,33855.0,46.4172,46.4354,46.39,46.39,33855.0
2020-05-21 14:15:00,51.02,51.03,50.99,51.01,40440.0,46.3991,46.4081,46.3718,46.39,40440.0
2020-05-21 14:20:00,51.01,51.05,51.0,51.01,69038.0,46.39,46.4263,46.3809,46.39,69038.0
2020-05-21 14:25:00,51.0,51.0,50.97,50.97,30839.0,46.3809,46.3809,46.3536,46.3536,30839.0
2020-05-21 14:30:00,50.98,50.98,50.93,50.94,56620.0,46.3627,46.3627,46.3172,46.3263,56620.0
2020-05-21 14:35:00,50.94,50.94,50.85,50.9,90748.0,46.3263,46.3263,46.2445,46.2899,90748.0
2020-05-21 14:40:00,50.9,50.93,50.87,50.89,41046.0,46.2899,46.3172,46.2626,46.2808,41046.0
2020-05-21 14:45:00,50.9,50.9,50.79,50.83,91674.0,46.2899,46.2899,46.1899,46.2263,91674.0
2020-05-21 14:50:00,50.83,50.92,50.81,50.86,48603.0,46.2263,46.3081,46.2081,46.2535,48603.0
2020-05-21 14:55:00,50.88,50.88,50.82,50.84,40043.0,46.2717,46.2717,46.2172,46.2354,40043.0
2020-05-21 15:00:00,50.84,50.97,50.83,50.91,77144.0,46.2354,46.3536,46.2263,46.299,77144.0
2020-05-21 15:05:00,50.91,50.92,50.86,50.89,89064.0,46.299,46.3081,46.2535,46.2808,89064.0
2020-05-21 15:10:00,50.89,50.89,50.81,50.89,165976.0,46.2808,46.2808,46.2081,46.2808,165976.0
2020-05-21 15:15:00,50.89,50.93,50.86,50.9,46749.0,46.2808,46.3172,46.2535,46.2899,46749.0
2020-05-21 15:20:00,50.9,50.91,50.86,50.88,129690.0,46.2899,46.299,46.2535,46.2717,129690.0
2020-05-21 15:25:00,50.89,50.92,50.87,50.89,106201.0,46.2808,46.3081,46.2626,46.2808,106201.0
2020-05-21 15:30:00,50.89,50.92,50.84,50.84,92964.0,46.2808,46.3081,46.2354,46.2354,92964.0
2020-05-21 15:35:00,50.85,50.87,50.82,50.84,113508.0,46.2445,46.2626,46.2172,46.2354,113508.0
2020-05-21 15:40:00,50.84,50.84,50.79,50.8,175199.0,46.2354,46.2354,46.1899,46.199,175199.0
2020-05-21 15:45:00,50.8,50.8,50.74,50.78,308170.0,46.199,46.199,46.1444,46.1808,308170.0
2020-05-21 15:50:00,50.78,50.8,50.7,50.78,316641.0,46.1808,46.199,46.108,46.1808,316641.0
2020-05-21 15:55:00,50.78,50.8,50.69,50.75,698544.0,46.1808,46.199,46.0989,46.1535,698544.0
2020-05-22 09:30:00,50.84,50.86,50.41,50.54,470124.0,46.2354,46.2535,45.8443,45.9625,470124.0
2020-05-22 09:35:00,50.54,50.54,50.14,50.17,202047.0,45.9625,45.9625,45.5988,45.626,202047.0
2020-05-22 09:40:00,50.15,50.37,50.15,50.21,95995.0,45.6079,45.8079,45.6079,45.6624,95995.0
2020-05-22 09:45:00,50.2,50.21,50.08,50.13,312480.0,45.6533,45.6624,45.5442,45.5897,312480.0
2020-05-22 09:50:00,50.13,50.21,50.07,50.13,246873.0,45.5897,45.6624,45.5351,45.5897,246873.0
2020-05-22 09:55:00,50.12,50.3,50.11,50.28,237952.0,45.5806,45.7443,45.5715,45.7261,237952.0
2020-05-22 10:00:00,50.3,50.31,50.14,50.21,70238.0,45.7443,45.7534,45.5988,45.6624,70238.0
2020-05-22 10:05:00,50.22,50.23,50.01,50.06,97803.0,45.6715,45.6806,45.4805,45.526,97803.0
2020-05-22 10:10:00,50.06,50.25,50.06,50.16,108645.0,45.526,45.6988,45.526,45.6169,108645.0
2020-05-22 10:15:00,50.16,50.27,50.15,50.24,84630.0,45.6169,45.717,45.6079,45.6897,84630.0
2020-05-22 10:20:00,50.25,50.37,50.24,50.27,131475.0,45.6988,45.8079,45.6897,45.717,131475.0
2020-05-22 10:25:00,50.26,50.38,50.25,50.27,122936.0,45.7079,45.817,45.6988,45.717,122936.0
2020-05-22 10:30:00,50.28,50.36,50.2,50.32,97275.0,45.7261,45.7988,45.6533,45.7625,97275.0
2020-05-22 10:35:00,50.32,50.39,50.24,50.39,210192.0,45.7625,45.8261,45.6897,45.8261,210192.0
2020-05-22 10:40:00,50.4,50.45,50.37,50.38,49184.0,45.8352,45.8807,45.8079,45.817,49184.0
2020-05-22 10:45:00,50.37,50.44,50.23,50.23,89284.0,45.8079,45.8716,45.6806,45.6806,89284.0
2020-05-22 10:50:00,50.23,50.34,50.15,50.18,147008.0,45.6806,45.7806,45.6079,45.6351,147008.0
2020-05-22 10:55:00,50.17,50.23,50.05,50.05,192230.0,45.626,45.6806,45.5169,45.5169,192230.0
2020-05-22 11:00:00,50.05,50.07,49.97,49.98,332450.0,45.5169,45.5351,45.4442,45.4532,332450.0
2020-05-22 11:05:00,49.98,49.99,49.92,49.96,106425.0,45.4532,45.4623,45.3987,45.4351,106425.0
2020-05-22 11:10:00,49.96,50.05,49.9,49.93,193391.0,45.4351,45.5169,45.3805,45.4078,193391.0
2020-05-22 11:15:00,49.93,49.98,49.9,49.93,91815.0,45.4078,45.4532,45.3805,45.4078,91815.0
2020-05-22 11:20:00,49.93,49.93,49.84,49.84,91733.0,45.4078,45.4078,45.3259,45.3259,91733.0
2020-05-22 11:25:00,49.84,49.9,49.78,49.8,201864.0,45.3259,45.3805,45.2714,45.2896,201864.0
2020-05-22 11:30:00,49.8,49.95,49.8,49.93,101438.0,45.2896,45.426,45.2896,45.4078,101438.0
2020-05-22 11:35:00,49.93,49.94,49.89,49.9,171671.0,45.4078,45.4169,45.3714,45.3805,171671.0
2020-05-22 11:40:00,49.91,49.94,49.8,49.8,142335.0,45.3896,45.4169,45.2896,45.2896,142335.0
2020-05-22 11:45:00,49.81,49.87,49.79,49.86,46923.0,45.2986,45.3532,45.2805,45.3441,46923.0
2020-05-22 11:50:00,49.86,49.9,49.85,49.9,62132.0,45.3441,45.3805,45.335,45.3805,62132.0
2020-05-22 11:55:00,49.9,49.92,49.82,49.88,69042.0,45.3805,45.3987,45.3077,45.3623,69042.0
2020-05-22 12:00:00,49.88,49.95,49.87,49.91,64586.0,45.3623,45.426,45.3532,45.3896,64586.0
2020-05-22 12:05:00,49.91,49.92,49.84,49.9,73290.0,45.3896,45.3987,45.3259,45.3805,73290.0
2020-05-22 12:10:00,49.91,49.91,49.82,49.83,74257.0,45.3896,45.3896,45.3077,45.3168,74257.0
2020-05-22 12:15:00,49.83,49.83,49.8,49.82,61664.0,45.3168,45.3168,45.2896,45.3077,61664.0
2020-05-22 12:20:00,49.81,49.84,49.8,49.84,81316.0,45.2986,45.3259,45.2896,45.3259,81316.0
2020-05-22 12:25:00,49.84,49.84,49.79,49.79,92842.0,45.3259,45.3259,45.2805,45.2805,92842.0
2020-05-22 12:30:00,49.8,49.83,49.78,49.79,106996.0,45.2896,45.3168,45.2714,45.2805,106996.0
2020-05-22 12:35:00,49.79,49.84,49.77,49.8,136630.0,45.2805,45.3259,45.2623,45.2896,136630.0
2020-05-22 12:40:00,49.8,49.81,49.76,49.79,129543.0,45.2896,45.2986,45.2532,45.2805,129543.0
2020-05-22 12:45:00,49.8,49.82,49.78,49.79,53497.0,45.2896,45.3077,45.2714,45.2805,53497.0
2020-05-22 12:50:00,49.8,49.82,49.77,49.8,72738.0,45.2896,45.3077,45.2623,45.2896,72738.0
2020-05-22 12:55:00,49.8,49.82,49.76,49.78,74479.0,45.2896,45.3077,45.2532,45.2714,74479.0
2020-05-22 13:00:00,49.77,49.91,49.77,49.91,117045.0,45.2623,45.3896,45.2623,45.3896,117045.0
2020-05-22 13:05:00,49.91,49.91,49.84,49.84,47768.0,45.3896,45.3896,45.3259,45.3259,47768.0
2020-05-22 13:10:00,49.84,49.89,49.84,49.88,81924.0,45.3259,45.3714,45.3259,45.3623,81924.0
2020-05-22 13:15:00,49.87,49.93,49.87,49.9,46686.0,45.3532,45.4078,45.3532,45.3805,46686.0
2020-05-22 13:20:00,49.9,49.91,49.86,49.9,69761.0,45.3805,45.3896,45.3441,45.3805,69761.0
2020-05-22 13:25:00,49.89,49.9,49.87,49.88,40183.0,45.3714,45.3805,45.3532,45.3623,40183.0
2020-05-22 13:30:00,49.87,49.88,49.79,49.8,74123.0,45.3532,45.3623,45.2805,45.2896,74123.0
2020-05-22 13:35:00,49.8,49.81,49.75,49.77,52205.0,45.2896,45.2986,45.2441,45.2623,52205.0
2020-05-22 13:40:00,49.77,49.8,49.73,49.75,102868.0,45.2623,45.2896,45.2259,45.2441,102868.0
2020-05-22 13:45:00,49.75,49.77,49.71,49.72,162848.0,45.2441,45.2623,45.2077,45.2168,162848.0
2020-05-22 13:50:00,49.72,49.75,49.69,49.7,160732.0,45.2168,45.2441,45.1895,45.1986,160732.0
2020-05-22 13:55:00,49.7,49.77,49.69,49.77,100343.0,45.1986,45.2623,45.1895,45.2623,100343.0
2020-05-22 14:00:00,49.77,49.82,49.75,49.8,139270.0,45.2623,45.3077,45.2441,45.2896,139270.0
2020-05-22 14:05:00,49.8,49.82,49.77,49.82,59272.0,45.2896,45.3077,45.2623,45.3077,59272.0
2020-05-22 14:10:00,49.82,49.83,49.79,49.8,59616.0,45.3077,45.3168,45.2805,45.2896,59616.0
2020-05-22 14:15:00,49.79,49.8,49.75,49.76,48048.0,45.2805,45.2896,45.2441,45.2532,48048.0
2020-05-22 14:20:00,49.76,49.79,49.72,49.73,97013.0,45.2532,45.2805,45.2168,45.2259,97013.0
2020-05-22 14:25:00,49.73,49.75,49.7,49.72,81126.0,45.2259,45.2441,45.1986,45.2168,81126.0
2020-05-22 14:30:00,49.72,49.81,49.71,49.79,90542.0,45.2168,45.2986,45.2077,45.2805,90542.0
2020-05-22 14:35:00,49.78,49.79,49.72,49.76,69121.0,45.2714,45.2805,45.2168,45.2532,69121.0
2020-05-22 14:40:00,49.75,49.75,49.71,49.72,76612.0,45.2441,45.2441,45.2077,45.2168,76612.0
2020-05-22 14:45:00,49.72,49.74,49.69,49.72,92897.0,45.2168,45.235,45.1895,45.2168,92897.0
2020-05-22 14:50:00,49.72,49.72,49.69,49.7,77131.0,45.2168,45.2168,45.1895,45.1986,77131.0
2020-05-22 14:55:00,49.69,49.77,49.69,49.75,66297.0,45.1895,45.2623,45.1895,45.2441,66297.0
2020-05-22 15:00:00,49.76,49.76,49.7,49.72,75651.0,45.2532,45.2532,45.1986,45.2168,75651.0
2020-05-22 15:05:00,49.71,49.72,49.69,49.69,162910.0,45.2077,45.2168,45.1895,45.1895,162910.0
2020-05-22 15:10:00,49.7,49.71,49.65,49.68,231952.0,45.1986,45.2077,45.1531,45.1804,231952.0
2020-05-22 15:15:00,49.68,49.72,49.65,49.69,118913.0,45.1804,45.2168,45.1531,45.1895,118913.0
2020-05-22 15:20:00,49.7,49.73,49.64,49.68,128488.0,45.1986,45.2259,45.144,45.1804,128488.0
2020-05-22 15:25:00,49.69,49.72,49.65,49.67,133512.0,45.1895,45.2168,45.1531,45.1713,133512.0
2020-05-22 15:30:00,49.67,49.74,49.61,49.69,269478.0,45.1713,45.235,45.1168,45.1895,269478.0
2020-05-22 15:35:00,49.7,49.71,49.62,49.66,181070.0,45.1986,45.2077,45.1259,45.1622,181070.0
2020-05-22 15:40:00,49.66,49.73,49.65,49.73,162778.0,45.1622,45.2259,45.1531,45.2259,162778.0
2020-05-22 15:45:00,49.72,49.75,49.68,49.68,192896.0,45.2168,45.2441,45.1804,45.1804,192896.0
2020-05-22 15:50:00,49.69,49.74,49.68,49.7,300964.0,45.1895,45.235,45.1804,45.1986,300964.0
2020-05-22 15:55:00,49.7,49.84,49.69,49.81,533560.0,45.1986,45.3259,45.1895,45.2986,533560.0
2020-05-26 09:30:00,51.3,51.4,51.13,51.13,707783.0,46.6537,46.7446,46.4991,46.4991,707783.0
2020-05-26 09:35:00,51.13,51.22,51.02,51.2,238661.0,46.4991,46.5809,46.3991,46.5628,238661.0
2020-05-26 09:40:00,51.2,51.33,51.16,51.32,200090.0,46.5628,46.681,46.5264,46.6719,200090.0
2020-05-26 09:45:00,51.3,51.38,51.3,51.36,181333.0,46.6537,46.7264,46.6537,46.7083,181333.0
2020-05-26 09:50:00,51.37,51.38,51.24,51.26,192961.0,46.7174,46.7264,46.5991,46.6173,192961.0
2020-05-26 09:55:00,51.26,51.3,51.09,51.12,196608.0,46.6173,46.6537,46.4627,46.49,196608.0
2020-05-26 10:00:00,51.13,51.19,51.11,51.14,139819.0,46.4991,46.5537,46.4809,46.5082,139819.0
2020-05-26 10:05:00,51.15,51.2,51.11,51.2,84674.0,46.5173,46.5628,46.4809,46.5628,84674.0
2020-05-26 10:10:00,51.2,51.2,51.04,51.08,105246.0,46.5628,46.5628,46.4172,46.4536,105246.0
2020-05-26 10:15:00,51.08,51.15,51.04,51.12,91811.0,46.4536,46.5173,46.4172,46.49,91811.0
2020-05-26 10:20:00,51.12,51.17,51.09,51.12,251533.0,46.49,46.5355,46.4627,46.49,251533.0
2020-05-26 10:25:00,51.13,51.2,51.11,51.2,98787.0,46.4991,46.5628,46.4809,46.5628,98787.0
2020-05-26 10:30:00,51.2,51.25,51.11,51.14,110272.0,46.5628,46.6082,46.4809,46.5082,110272.0
2020-05-26 10:35:00,51.15,51.17,51.09,51.16,108395.0,46.5173,46.5355,46.4627,46.5264,108395.0
2020-05-26 10:40:00,51.15,51.19,51.09,51.11,46047.0,46.5173,46.5537,46.4627,46.4809,46047.0
2020-05-26 10:45:00,51.1,51.22,51.1,51.22,66825.0,46.4718,46.5809,46.4718,46.5809,66825.0
2020-05-26 10:50:00,51.21,51.3,51.21,51.3,91415.0,46.5718,46.6537,46.5718,46.6537,91415.0
2020-05-26 10:55:00,51.3,51.34,51.29,51.34,205716.0,46.6537,46.6901,46.6446,46.6901,205716.0
2020-05-26 11:00:00,51.34,51.36,51.28,51.29,231487.0,46.6901,46.7083,46.6355,46.6446,231487.0
2020-05-26 11:05:00,51.29,51.31,51.26,51.3,102681.0,46.6446,46.6628,46.6173,46.6537,102681.0
2020-05-26 11:10:00,51.29,51.31,51.26,51.28,104287.0,46.6446,46.6628,46.6173,46.6355,104287.0
2020-05-26 11:15:00,51.27,51.3,51.19,51.25,59592.0,46.6264,46.6537,46.5537,46.6082,59592.0
2020-05-26 11:20:00,51.24,51.26,51.19,51.21,51262.0,46.5991,46.6173,46.5537,46.5718,51262.0
2020-05-26 11:25:00,51.21,51.22,51.14,51.2,150779.0,46.5718,46.5809,46.5082,46.5628,150779.0
2020-05-26 11:30:00,51.2,51.22,51.16,51.19,64133.0,46.5628,46.5809,46.5264,46.5537,64133.0
2020-05-26 11:35:00,51.19,51.2,51.13,51.19,70129.0,46.5537,46.5628,46.4991,46.5537,70129.0
2020-05-26 11:40:00,51.2,51.22,51.01,51.02,55963.0,46.5628,46.5809,46.39,46.3991,55963.0
2020-05-26 11:45:00,51.01,51.05,50.93,51.04,68730.0,46.39,46.4263,46.3172,46.4172,68730.0
2020-05-26 11:50:00,51.04,51.08,51.03,51.05,28265.0,46.4172,46.4536,46.4081,46.4263,28265.0
2020-05-26 11:55:00,51.05,51.14,51.05,51.14,53624.0,46.4263,46.5082,46.4263,46.5082,53624.0
2020-05-26 12:00:00,51.14,51.22,51.12,51.2,51576.0,46.5082,46.5809,46.49,46.5628,51576.0
2020-05-26 12:05:00,51.21,51.22,51.16,51.21,83460.0,46.5718,46.5809,46.5264,46.5718,83460.0
2020-05-26 12:10:00,51.21,51.28,51.21,51.26,66289.0,46.5718,46.6355,46.5718,46.6173,66289.0
2020-05-26 12:15:00,51.25,51.27,51.2,51.21,43354.0,46.6082,46.6264,46.5628,46.5718,43354.0
2020-05-26 12:20:00,51.2,51.22,51.17,51.21,34076.0,46.5628,46.5809,46.5355,46.5718,34076.0
2020-05-26 12:25:00,51.2,51.21,51.18,51.21,29404.0,46.5628,46.5718,46.5446,46.5718,29404.0
2020-05-26 12:30:00,51.21,51.23,51.2,51.22,55626.0,46.5718,46.59,46.5628,46.5809,55626.0
2020-05-26 12:35:00,51.22,51.3,51.21,51.3,43995.0,46.5809,46.6537,46.5718,46.6537,43995.0
2020-05-26 12:40:00,51.3,51.31,51.26,51.27,120382.0,46.6537,46.6628,46.6173,46.6264,120382.0
2020-05-26 12:45:00,51.26,51.28,51.23,51.24,54800.0,46.6173,46.6355,46.59,46.5991,54800.0
2020-05-26 12:50:00,51.25,51.29,51.23,51.27,42711.0,46.6082,46.6446,46.59,46.6264,42711.0
2020-05-26 12:55:00,51.27,51.29,51.25,51.27,56081.0,46.6264,46.6446,46.6082,46.6264,56081.0
2020-05-26 13:00:00,51.28,51.3,51.18,51.21,26599.0,46.6355,46.6537,46.5446,46.5718,26599.0
2020-05-26 13:05:00,51.21,51.24,51.19,51.2,20828.0,46.5718,46.5991,46.5537,46.5628,20828.0
2020-05-26 13:10:00,51.2,51.24,51.18,51.23,36866.0,46.5628,46.5991,46.5446,46.59,36866.0
2020-05-26 13:15:00,51.23,51.25,51.21,51.25,27886.0,46.59,46.6082,46.5718,46.6082,27886.0
2020-05-26 13:20:00,51.25,51.3,51.24,51.26,39080.0,46.6082,46.6537,46.5991,46.6173,39080.0
2020-05-26 13:25:00,51.26,51.3,51.25,51.3,22487.0,46.6173,46.6537,46.6082,46.6537,22487.0
2020-05-26 13:30:00,51.3,51.3,51.27,51.29,62932.0,46.6537,46.6537,46.6264,46.6446,62932.0
2020-05-26 13:35:00,51.3,51.32,51.27,51.32,35746.0,46.6537,46.6719,46.6264,46.6719,35746.0
2020-05-26 13:40:00,51.32,51.32,51.27,51.3,41917.0,46.6719,46.6719,46.6264,46.6537,41917.0
2020-05-26 13:45:00,51.29,51.3,51.27,51.3,64919.0,46.6446,46.6537,46.6264,46.6537,64919.0
2020-05-26 13:50:00,51.3,51.31,51.28,51.29,76296.0,46.6537,46.6628,46.6355,46.6446,76296.0
2020-05-26 13:55:00,51.28,51.34,51.25,51.29,101470.0,46.6355,46.6901,46.6082,46.6446,101470.0
2020-05-26 14:00:00,51.29,51.3,51.24,51.26,33420.0,46.6446,46.6537,46.5991,46.6173,33420.0
2020-05-26 14:05:00,51.26,51.27,51.22,51.25,31701.0,46.6173,46.6264,46.5809,46.6082,31701.0
2020-05-26 14:10:00,51.25,51.3,51.23,51.27,23676.0,46.6082,46.6537,46.59,46.6264,23676.0
2020-05-26 14:15:00,51.27,51.29,51.25,51.29,32914.0,46.6264,46.6446,46.6082,46.6446,32914.0
2020-05-26 14:20:00,51.3,51.32,51.28,51.29,39596.0,46.6537,46.6719,46.6355,46.6446,39596.0
2020-05-26 14:25:00,51.29,51.31,51.23,51.3,63421.0,46.6446,46.6628,46.59,46.6537,63421.0
2020-05-26 14:30:00,51.29,51.33,51.26,51.27,52019.0,46.6446,46.681,46.6173,46.6264,52019.0
2020-05-26 14:35:00,51.27,51.31,51.27,51.29,59615.0,46.6264,46.6628,46.6264,46.6446,59615.0
2020-05-26 14:40:00,51.29,51.29,51.24,51.28,34485.0,46.6446,46.6446,46.5991,46.6355,34485.0
2020-05-26 14:45:00,51.28,51.29,51.21,51.25,48431.0,46.6355,46.6446,46.5718,46.6082,48431.0
2020-05-26 14:50:00,51.25,51.3,51.25,51.27,22035.0,46.6082,46.6537,46.6082,46.6264,22035.0
2020-05-26 14:55:00,51.28,51.35,51.27,51.34,73637.0,46.6355,46.6992,46.6264,46.6901,73637.0
2020-05-26 15:00:00,51.34,51.38,51.27,51.28,62330.0,46.6901,46.7264,46.6264,46.6355,62330.0
2020-05-26 15:05:00,51.28,51.34,51.28,51.32,57379.0,46.6355,46.6901,46.6355,46.6719,57379.0
2020-05-26 15:10:00,51.32,51.34,51.21,51.21,120833.0,46.6719,46.6901,46.5718,46.5718,120833.0
2020-05-26 15:15:00,51.22,51.25,51.11,51.13,42939.0,46.5809,46.6082,46.4809,46.4991,42939.0
2020-05-26 15:20:00,51.13,51.23,51.12,51.23,35248.0,46.4991,46.59,46.49,46.59,35248.0
2020-05-26 15:25:00,51.22,51.22,51.12,51.14,96279.0,46.5809,46.5809,46.49,46.5082,96279.0
2020-05-26 15:30:00,51.14,51.18,50.95,50.97,93895.0,46.5082,46.5446,46.3354,46.3536,93895.0
2020-05-26 15:35:00,50.97,51.05,50.97,51.01,123091.0,46.3536,46.4263,46.3536,46.39,123091.0
2020-05-26 15:40:00,51.01,51.01,50.83,50.85,122817.0,46.39,46.39,46.2263,46.2445,122817.0
2020-05-26 15:45:00,50.84,50.92,50.84,50.9,132134.0,46.2354,46.3081,46.2354,46.2899,132134.0
2020-05-26 15:50:00,50.89,50.95,50.8,50.8,201291.0,46.2808,46.3354,46.199,46.199,201291.0
2020-05-26 15:55:00,50.8,50.9,50.79,50.82,238021.0,46.199,46.2899,46.1899,46.2172,238021.0
2020-05-27 09:30:00,51.03,51.19,50.97,51.13,420472.0,46.4081,46.5537,46.3536,46.4991,420472.0
2020-05-27 09:35:00,51.12,51.14,50.87,50.95,109292.0,46.49,46.5082,46.2626,46.3354,109292.0
2020-05-27 09:40:00,50.94,51.0,50.86,50.87,92554.0,46.3263,46.3809,46.2535,46.2626,92554.0
2020-05-27 09:45:00,50.87,50.91,50.78,50.85,106466.0,46.2626,46.299,46.1808,46.2445,106466.0
2020-05-27 09:50:00,50.87,50.94,50.78,50.8,108867.0,46.2626,46.3263,46.1808,46.199,108867.0
2020-05-27 09:55:00,50.8,50.89,50.79,50.87,74873.0,46.199,46.2808,46.1899,46.2626,74873.0
2020-05-27 10:00:00,50.87,50.91,50.75,50.81,173881.0,46.2626,46.299,46.1535,46.2081,173881.0
2020-05-27 10:05:00,50.82,51.02,50.82,51.01,94998.0,46.2172,46.3991,46.2172,46.39,94998.0
2020-05-27 10:10:00,51.01,51.11,51.01,51.08,120735.0,46.39,46.4809,46.39,46.4536,120735.0
2020-05-27 10:15:00,51.08,51.14,51.07,51.08,75532.0,46.4536,46.5082,46.4445,46.4536,75532.0
2020-05-27 10:20:00,51.09,51.11,50.83,50.9,85192.0,46.4627,46.4809,46.2263,46.2899,85192.0
2020-05-27 10:25:00,50.91,51.08,50.86,51.03,72014.0,46.299,46.4536,46.2535,46.4081,72014.0
2020-05-27 10:30:00,51.04,51.07,50.93,50.96,83231.0,46.4172,46.4445,46.3172,46.3445,83231.0
2020-05-27 10:35:00,50.96,51.04,50.94,50.98,107868.0,46.3445,46.4172,46.3263,46.3627,107868.0
2020-05-27 10:40:00,50.98,51.03,50.85,50.98,103671.0,46.3627,46.4081,46.2445,46.3627,103671.0
2020-05-27 10:45:00,50.98,51.01,50.83,50.86,80605.0,46.3627,46.39,46.2263,46.2535,80605.0
2020-05-27 10:50:00,50.86,50.97,50.82,50.91,115697.0,46.2535,46.3536,46.2172,46.299,115697.0
2020-05-27 10:55:00,50.91,50.94,50.87,50.9,53346.0,46.299,46.3263,46.2626,46.2899,53346.0
2020-05-27 11:00:00,50.89,50.94,50.82,50.83,114646.0,46.2808,46.3263,46.2172,46.2263,114646.0
2020-05-27 11:05:00,50.83,51.05,50.83,51.02,92506.0,46.2263,46.4263,46.2263,46.3991,92506.0
2020-05-27 11:10:00,51.03,51.07,50.97,50.97,94625.0,46.4081,46.4445,46.3536,46.3536,94625.0
2020-05-27 11:15:00,50.97,51.0,50.89,50.99,198896.0,46.3536,46.3809,46.2808,46.3718,198896.0
2020-05-27 11:20:00,51.0,51.06,50.98,51.04,153231.0,46.3809,46.4354,46.3627,46.4172,153231.0
2020-05-27 11:25:00,51.05,51.07,50.98,51.02,169928.0,46.4263,46.4445,46.3627,46.3991,169928.0
2020-05-27 11:30:00,51.02,51.05,50.98,51.0,102978.0,46.3991,46.4263,46.3627,46.3809,102978.0
2020-05-27 11:35:00,51.01,51.03,50.75,50.93,218944.0,46.39,46.4081,46.1535,46.3172,218944.0
2020-05-27 11:40:00,50.92,50.97,50.82,50.86,102008.0,46.3081,46.3536,46.2172,46.2535,102008.0
2020-05-27 11:45:00,50.86,51.0,50.84,50.99,153335.0,46.2535,46.3809,46.2354,46.3718,153335.0
2020-05-27 11:50:00,50.99,51.0,50.9,50.95,148779.0,46.3718,46.3809,46.2899,46.3354,148779.0
2020-05-27 11:55:00,50.94,50.98,50.91,50.98,57749.0,46.3263,46.3627,46.299,46.3627,57749.0
2020-05-27 12:00:00,50.98,51.0,50.94,50.99,92851.0,46.3627,46.3809,46.3263,46.3718,92851.0
2020-05-27 12:05:00,50.98,51.02,50.97,50.97,116864.0,46.3627,46.3991,46.3536,46.3536,116864.0
2020-05-27 12:10:00,50.97,51.0,50.88,50.89,51791.0,46.3536,46.3809,46.2717,46.2808,51791.0
2020-05-27 12:15:00,50.9,50.96,50.87,50.89,44096.0,46.2899,46.3445,46.2626,46.2808,44096.0
2020-05-27 12:20:00,50.89,50.91,50.87,50.9,39073.0,46.2808,46.299,46.2626,46.2899,39073.0
2020-05-27 12:25:00,50.9,50.95,50.86,50.89,177693.0,46.2899,46.3354,46.2535,46.2808,177693.0
2020-05-27 12:30:00,50.9,50.94,50.88,50.94,67185.0,46.2899,46.3263,46.2717,46.3263,67185.0
2020-05-27 12:35:00,50.94,50.96,50.87,50.9,75929.0,46.3263,46.3445,46.2626,46.2899,75929.0
2020-05-27 12:40:00,50.89,50.94,50.87,50.93,108018.0,46.2808,46.3263,46.2626,46.3172,108018.0
2020-05-27 12:45:00,50.94,51.04,50.94,51.01,107704.0,46.3263,46.4172,46.3263,46.39,107704.0
2020-05-27 12:50:00,51.02,51.07,50.99,51.01,168274.0,46.3991,46.4445,46.3718,46.39,168274.0
2020-05-27 12:55:00,51.01,51.02,50.92,50.93,38165.0,46.39,46.3991,46.3081,46.3172,38165.0
2020-05-27 13:00:00,50.92,50.97,50.84,50.92,55060.0,46.3081,46.3536,46.2354,46.3081,55060.0
2020-05-27 13:05:00,50.92,50.95,50.86,50.88,29611.0,46.3081,46.3354,46.2535,46.2717,29611.0
2020-05-27 13:10:00,50.89,50.91,50.86,50.9,28823.0,46.2808,46.299,46.2535,46.2899,28823.0
2020-05-27 13:15:00,50.9,50.91,50.84,50.9,31059.0,46.2899,46.299,46.2354,46.2899,31059.0
2020-05-27 13:20:00,50.9,50.93,50.89,50.91,37485.0,46.2899,46.3172,46.2808,46.299,37485.0
2020-05-27 13:25:00,50.91,51.04,50.87,51.03,427668.0,46.299,46.4172,46.2626,46.4081,427668.0
2020-05-27 13:30:00,51.03,51.07,50.95,51.01,261444.0,46.4081,46.4445,46.3354,46.39,261444.0
2020-05-27 13:35:00,51.01,51.21,50.99,51.21,173444.0,46.39,46.5718,46.3718,46.5718,173444.0
2020-05-27 13:40:00,51.22,51.22,51.13,51.2,63383.0,46.5809,46.5809,46.4991,46.5628,63383.0
2020-05-27 13:45:00,51.2,51.23,51.14,51.21,60652.0,46.5628,46.59,46.5082,46.5718,60652.0
2020-05-27 13:50:00,51.21,51.22,51.15,51.2,41459.0,46.5718,46.5809,46.5173,46.5628,41459.0
2020-05-27 13:55:00,51.2,51.2,51.13,51.19,40373.0,46.5628,46.5628,46.4991,46.5537,40373.0
2020-05-27 14:00:00,51.19,51.27,51.16,51.2,68275.0,46.5537,46.6264,46.5264,46.5628,68275.0
2020-05-27 14:05:00,51.2,51.21,51.15,51.19,43407.0,46.5628,46.5718,46.5173,46.5537,43407.0
2020-05-27 14:10:00,51.19,51.22,51.15,51.19,61785.0,46.5537,46.5809,46.5173,46.5537,61785.0
2020-05-27 14:15:00,51.2,51.23,51.17,51.23,36336.0,46.5628,46.59,46.5355,46.59,36336.0
2020-05-27 14:20:00,51.23,51.24,51.17,51.22,58559.0,46.59,46.5991,46.5355,46.5809,58559.0
2020-05-27 14:25:00,51.22,51.25,51.2,51.25,54759.0,46.5809,46.6082,46.5628,46.6082,54759.0
2020-05-27 14:30:00,51.24,51.29,51.2,51.27,69529.0,46.5991,46.6446,46.5628,46.6264,69529.0
2020-05-27 14:35:00,51.27,51.28,51.21,51.28,64857.0,46.6264,46.6355,46.5718,46.6355,64857.0
2020-05-27 14:40:00,51.28,51.3,51.18,51.22,106850.0,46.6355,46.6537,46.5446,46.5809,106850.0
2020-05-27 14:45:00,51.22,51.26,51.17,51.26,53864.0,46.5809,46.6173,46.5355,46.6173,53864.0
2020-05-27 14:50:00,51.25,51.28,51.18,51.22,183193.0,46.6082,46.6355,46.5446,46.5809,183193.0
2020-05-27 14:55:00,51.23,51.43,51.21,51.41,144294.0,46.59,46.7719,46.5718,46.7537,144294.0
2020-05-27 15:00:00,51.41,51.46,51.38,51.4,195534.0,46.7537,46.7992,46.7264,46.7446,195534.0
2020-05-27 15:05:00,51.4,51.42,51.33,51.34,193031.0,46.7446,46.7628,46.681,46.6901,193031.0
2020-05-27 15:10:00,51.34,51.52,51.32,51.52,171349.0,46.6901,46.8538,46.6719,46.8538,171349.0
2020-05-27 15:15:00,51.52,51.52,51.43,51.48,128950.0,46.8538,46.8538,46.7719,46.8174,128950.0
2020-05-27 15:20:00,51.48,51.5,51.43,51.48,116290.0,46.8174,46.8356,46.7719,46.8174,116290.0
2020-05-27 15:25:00,51.47,51.5,51.44,51.46,135162.0,46.8083,46.8356,46.781,46.7992,135162.0
2020-05-27 15:30:00,51.47,51.47,51.34,51.36,141395.0,46.8083,46.8083,46.6901,46.7083,141395.0
2020-05-27 15:35:00,51.36,51.52,51.31,51.51,140298.0,46.7083,46.8538,46.6628,46.8447,140298.0
2020-05-27 15:40:00,51.51,51.6,51.5,51.58,208338.0,46.8447,46.9265,46.8356,46.9083,208338.0
2020-05-27 15:45:00,51.58,51.64,51.56,51.61,217419.0,46.9083,46.9629,46.8901,46.9356,217419.0
2020-05-27 15:50:00,51.61,51.73,51.6,51.66,374338.0,46.9356,47.0447,46.9265,46.9811,374338.0
2020-05-27 15:55:00,51.66,51.73,51.61,51.73,624547.0,46.9811,47.0447,46.9356,47.0447,624547.0
2020-05-28 09:30:00,51.46,51.62,51.3,51.34,339873.0,46.7992,46.9447,46.6537,46.6901,339873.0
2020-05-28 09:35:00,51.33,51.38,51.13,51.15,155400.0,46.681,46.7264,46.4991,46.5173,155400.0
2020-05-28 09:40:00,51.14,51.28,51.13,51.26,78775.0,46.5082,46.6355,46.4991,46.6173,78775.0
2020-05-28 09:45:00,51.27,51.29,51.13,51.14,76670.0,46.6264,46.6446,46.4991,46.5082,76670.0
2020-05-28 09:50:00,51.14,51.26,51.1,51.12,112479.0,46.5082,46.6173,46.4718,46.49,112479.0
2020-05-28 09:55:00,51.12,51.12,50.96,51.03,104630.0,46.49,46.49,46.3445,46.4081,104630.0
2020-05-28 10:00:00,51.03,51.09,50.95,51.05,75065.0,46.4081,46.4627,46.3354,46.4263,75065.0
2020-05-28 10:05:00,51.05,51.19,51.02,51.1,44835.0,46.4263,46.5537,46.3991,46.4718,44835.0
2020-05-28 10:10:00,51.1,51.12,51.04,51.05,59560.0,46.4718,46.49,46.4172,46.4263,59560.0
2020-05-28 10:15:00,51.06,51.13,51.02,51.05,84537.0,46.4354,46.4991,46.3991,46.4263,84537.0
2020-05-28 10:20:00,51.05,51.11,51.03,51.04,37539.0,46.4263,46.4809,46.4081,46.4172,37539.0
2020-05-28 10:25:00,51.04,51.1,51.0,51.04,52640.0,46.4172,46.4718,46.3809,46.4172,52640.0
2020-05-28 10:30:00,51.04,51.05,50.92,50.98,68137.0,46.4172,46.4263,46.3081,46.3627,68137.0
2020-05-28 10:35:00,50.98,51.01,50.88,50.91,107252.0,46.3627,46.39,46.2717,46.299,107252.0
2020-05-28 10:40:00,50.92,51.07,50.91,51.03,71440.0,46.3081,46.4445,46.299,46.4081,71440.0
2020-05-28 10:45:00,51.03,51.2,51.01,51.19,88027.0,46.4081,46.5628,46.39,46.5537,88027.0
2020-05-28 10:50:00,51.18,51.18,51.1,51.15,62486.0,46.5446,46.5446,46.4718,46.5173,62486.0
2020-05-28 10:55:00,51.15,51.22,51.14,51.14,44709.0,46.5173,46.5809,46.5082,46.5082,44709.0
2020-05-28 11:00:00,51.14,51.18,51.06,51.09,51021.0,46.5082,46.5446,46.4354,46.4627,51021.0
2020-05-28 11:05:00,51.09,51.19,51.05,51.05,110904.0,46.4627,46.5537,46.4263,46.4263,110904.0
2020-05-28 11:10:00,51.05,51.16,51.05,51.15,63844.0,46.4263,46.5264,46.4263,46.5173,63844.0
2020-05-28 11:15:00,51.15,51.16,51.07,51.11,46923.0,46.5173,46.5264,46.4445,46.4809,46923.0
2020-05-28 11:20:00,51.11,51.11,50.98,51.0,49824.0,46.4809,46.4809,46.3627,46.3809,49824.0
2020-05-28 11:25:00,51.0,51.03,50.94,51.02,71210.0,46.3809,46.4081,46.3263,46.3991,71210.0
2020-05-28 11:30:00,51.03,51.03,50.91,50.95,58233.0,46.4081,46.4081,46.299,46.3354,58233.0
2020-05-28 11:35:00,50.94,50.98,50.9,50.91,48058.0,46.3263,46.3627,46.2899,46.299,48058.0
2020-05-28 11:40:00,50.9,50.96,50.88,50.96,49546.0,46.2899,46.3445,46.2717,46.3445,49546.0
2020-05-28 11:45:00,50.97,51.0,50.92,50.92,50162.0,46.3536,46.3809,46.3081,46.3081,50162.0
2020-05-28 11:50:00,50.91,50.98,50.9,50.98,45580.0,46.299,46.3627,46.2899,46.3627,45580.0
2020-05-28 11:55:00,50.98,51.12,50.97,51.12,50011.0,46.3627,46.49,46.3536,46.49,50011.0
2020-05-28 12:00:00,51.12,51.2,51.1,51.13,54549.0,46.49,46.5628,46.4718,46.4991,54549.0
2020-05-28 12:05:00,51.14,51.15,51.1,51.14,38558.0,46.5082,46.5173,46.4718,46.5082,38558.0
2020-05-28 12:10:00,51.14,51.14,51.08,51.11,44866.0,46.5082,46.5082,46.4536,46.4809,44866.0
2020-05-28 12:15:00,51.1,51.19,51.1,51.16,61877.0,46.4718,46.5537,46.4718,46.5264,61877.0
2020-05-28 12:20:00,51.16,51.19,51.15,51.17,46342.0,46.5264,46.5537,46.5173,46.5355,46342.0
2020-05-28 12:25:00,51.17,51.19,51.12,51.16,48872.0,46.5355,46.5537,46.49,46.5264,48872.0
2020-05-28 12:30:00,51.16,51.28,51.14,51.23,64026.0,46.5264,46.6355,46.5082,46.59,64026.0
2020-05-28 12:35:00,51.23,51.28,51.21,51.26,43364.0,46.59,46.6355,46.5718,46.6173,43364.0
2020-05-28 12:40:00,51.25,51.32,51.25,51.32,27071.0,46.6082,46.6719,46.6082,46.6719,27071.0
2020-05-28 12:45:00,51.31,51.34,51.31,51.32,51163.0,46.6628,46.6901,46.6628,46.6719,51163.0
2020-05-28 12:50:00,51.32,51.32,51.22,51.28,57436.0,46.6719,46.6719,46.5809,46.6355,57436.0
2020-05-28 12:55:00,51.28,51.32,51.26,51.32,76499.0,46.6355,46.6719,46.6173,46.6719,76499.0
2020-05-28 13:00:00,51.32,51.41,51.31,51.35,73693.0,46.6719,46.7537,46.6628,46.6992,73693.0
2020-05-28 13:05:00,51.34,51.35,51.28,51.3,34715.0,46.6901,46.6992,46.6355,46.6537,34715.0
2020-05-28 13:10:00,51.3,51.36,51.29,51.36,42255.0,46.6537,46.7083,46.6446,46.7083,42255.0
2020-05-28 13:15:00,51.36,51.37,51.29,51.3,78448.0,46.7083,46.7174,46.6446,46.6537,78448.0
2020-05-28 13:20:00,51.3,51.35,51.28,51.35,83431.0,46.6537,46.6992,46.6355,46.6992,83431.0
2020-05-28 13:25:00,51.35,51.35,51.27,51.29,44814.0,46.6992,46.6992,46.6264,46.6446,44814.0
2020-05-28 13:30:00,51.28,51.31,51.21,51.21,29128.0,46.6355,46.6628,46.5718,46.5718,29128.0
2020-05-28 13:35:00,51.21,51.22,51.15,51.18,62123.0,46.5718,46.5809,46.5173,46.5446,62123.0
2020-05-28 13:40:00,51.18,51.19,51.16,51.17,51227.0,46.5446,46.5537,46.5264,46.5355,51227.0
2020-05-28 13:45:00,51.18,51.18,51.11,51.11,57113.0,46.5446,46.5446,46.4809,46.4809,57113.0
2020-05-28 13:50:00,51.11,51.12,51.01,51.09,110020.0,46.4809,46.49,46.39,46.4627,110020.0
2020-05-28 13:55:00,51.08,51.11,51.0,51.0,64410.0,46.4536,46.4809,46.3809,46.3809,64410.0
2020-05-28 14:00:00,51.01,51.03,50.99,51.02,53828.0,46.39,46.4081,46.3718,46.3991,53828.0
2020-05-28 14:05:00,51.01,51.01,50.96,50.97,59939.0,46.39,46.39,46.3445,46.3536,59939.0
2020-05-28 14:10:00,50.96,50.98,50.94,50.97,54375.0,46.3445,46.3627,46.3263,46.3536,54375.0
2020-05-28 14:15:00,50.97,50.99,50.95,50.98,96684.0,46.3536,46.3718,46.3354,46.3627,96684.0
2020-05-28 14:20:00,50.98,51.01,50.97,51.0,51843.0,46.3627,46.39,46.3536,46.3809,51843.0
2020-05-28 14:25:00,51.01,51.02,50.98,51.01,57123.0,46.39,46.3991,46.3627,46.39,57123.0
2020-05-28 14:30:00,51.02,51.1,51.01,51.07,70940.0,46.3991,46.4718,46.39,46.4445,70940.0
2020-05-28 14:35:00,51.08,51.09,51.03,51.05,44429.0,46.4536,46.4627,46.4081,46.4263,44429.0
2020-05-28 14:40:00,51.05,51.07,51.01,51.02,53744.0,46.4263,46.4445,46.39,46.3991,53744.0
2020-05-28 14:45:00,51.02,51.03,50.94,50.96,92721.0,46.3991,46.4081,46.3263,46.3445,92721.0
2020-05-28 14:50:00,50.97,51.01,50.96,50.99,55509.0,46.3536,46.39,46.3445,46.3718,55509.0
2020-05-28 14:55:00,51.0,51.06,50.94,51.05,69681.0,46.3809,46.4354,46.3263,46.4263,69681.0
2020-05-28 15:00:00,51.05,51.06,51.02,51.04,44283.0,46.4263,46.4354,46.3991,46.4172,44283.0
2020-05-28 15:05:00,51.04,51.04,50.98,51.0,51820.0,46.4172,46.4172,46.3627,46.3809,51820.0
2020-05-28 15:10:00,51.0,51.06,50.96,51.05,41114.0,46.3809,46.4354,46.3445,46.4263,41114.0
2020-05-28 15:15:00,51.05,51.05,50.8,50.83,105728.0,46.4263,46.4263,46.199,46.2263,105728.0
2020-05-28 15:20:00,50.83,50.86,50.77,50.77,136039.0,46.2263,46.2535,46.1717,46.1717,136039.0
2020-05-28 15:25:00,50.76,50.8,50.67,50.68,111412.0,46.1626,46.199,46.0808,46.0898,111412.0
2020-05-28 15:30:00,50.67,50.69,50.53,50.55,146787.0,46.0808,46.0989,45.9534,45.9716,146787.0
2020-05-28 15:35:00,50.54,50.72,50.5,50.71,156998.0,45.9625,46.1262,45.9262,46.1171,156998.0
2020-05-28 15:40:00,50.7,50.7,50.57,50.58,201901.0,46.108,46.108,45.9898,45.9989,201901.0
2020-05-28 15:45:00,50.58,50.58,50.28,50.28,216471.0,45.9989,45.9989,45.7261,45.7261,216471.0
2020-05-28 15:50:00,50.28,50.33,50.1,50.31,391198.0,45.7261,45.7715,45.5624,45.7534,391198.0
2020-05-28 15:55:00,50.32,50.43,50.28,50.3,466416.0,45.7625,45.8625,45.7261,45.7443,466416.0
2020-05-29 09:30:00,50.34,50.42,50.04,50.12,334540.0,45.7806,45.8534,45.5078,45.5806,334540.0
2020-05-29 09:35:00,50.12,50.38,50.09,50.36,130085.0,45.5806,45.817,45.5533,45.7988,130085.0
2020-05-29 09:40:00,50.35,50.38,50.27,50.34,79538.0,45.7897,45.817,45.717,45.7806,79538.0
2020-05-29 09:45:00,50.34,50.49,50.3,50.45,97043.0,45.7806,45.9171,45.7443,45.8807,97043.0
2020-05-29 09:50:00,50.45,50.5,50.42,50.46,100086.0,45.8807,45.9262,45.8534,45.8898,100086.0
2020-05-29 09:55:00,50.46,50.5,50.36,50.5,82717.0,45.8898,45.9262,45.7988,45.9262,82717.0
2020-05-29 10:00:00,50.5,50.54,50.43,50.49,87738.0,45.9262,45.9625,45.8625,45.9171,87738.0
2020-05-29 10:05:00,50.48,50.62,50.36,50.39,108136.0,45.908,46.0353,45.7988,45.8261,108136.0
2020-05-29 10:10:00,50.4,50.41,50.31,50.38,63629.0,45.8352,45.8443,45.7534,45.817,63629.0
2020-05-29 10:15:00,50.38,50.49,50.35,50.45,61830.0,45.817,45.9171,45.7897,45.8807,61830.0
2020-05-29 10:20:00,50.45,50.47,50.28,50.34,76512.0,45.8807,45.8989,45.7261,45.7806,76512.0
2020-05-29 10:25:00,50.34,50.41,50.27,50.33,66227.0,45.7806,45.8443,45.717,45.7715,66227.0
2020-05-29 10:30:00,50.33,50.54,50.32,50.5,87524.0,45.7715,45.9625,45.7625,45.9262,87524.0
2020-05-29 10:35:00,50.49,50.51,50.4,50.48,42950.0,45.9171,45.9352,45.8352,45.908,42950.0
2020-05-29 10:40:00,50.48,50.48,50.33,50.42,45950.0,45.908,45.908,45.7715,45.8534,45950.0
2020-05-29 10:45:00,50.42,50.43,50.31,50.32,39114.0,45.8534,45.8625,45.7534,45.7625,39114.0
2020-05-29 10:50:00,50.32,50.34,50.25,50.28,58333.0,45.7625,45.7806,45.6988,45.7261,58333.0
2020-05-29 10:55:00,50.28,50.4,50.26,50.39,40931.0,45.7261,45.8352,45.7079,45.8261,40931.0
2020-05-29 11:00:00,50.39,50.42,50.22,50.24,52213.0,45.8261,45.8534,45.6715,45.6897,52213.0
2020-05-29 11:05:00,50.24,50.32,50.22,50.23,56443.0,45.6897,45.7625,45.6715,45.6806,56443.0
2020-05-29 11:10:00,50.23,50.5,50.23,50.49,32979.0,45.6806,45.9262,45.6806,45.9171,32979.0
2020-05-29 11:15:00,50.5,50.51,50.39,50.43,64313.0,45.9262,45.9352,45.8261,45.8625,64313.0
2020-05-29 11:20:00,50.43,50.46,50.41,50.42,165810.0,45.8625,45.8898,45.8443,45.8534,165810.0
2020-05-29 11:25:00,50.41,50.42,50.34,50.36,84193.0,45.8443,45.8534,45.7806,45.7988,84193.0
2020-05-29 11:30:00,50.36,50.41,50.3,50.33,68331.0,45.7988,45.8443,45.7443,45.7715,68331.0
2020-05-29 11:35:00,50.32,50.38,50.3,50.34,69582.0,45.7625,45.817,45.7443,45.7806,69582.0
2020-05-29 11:40:00,50.34,50.36,50.31,50.33,32677.0,45.7806,45.7988,45.7534,45.7715,32677.0
2020-05-29 11:45:00,50.32,50.41,50.28,50.4,46761.0,45.7625,45.8443,45.7261,45.8352,46761.0
2020-05-29 11:50:00,50.4,50.4,50.32,50.35,33058.0,45.8352,45.8352,45.7625,45.7897,33058.0
2020-05-29 11:55:00,50.35,50.36,50.32,50.34,46779.0,45.7897,45.7988,45.7625,45.7806,46779.0
2020-05-29 12:00:00,50.35,50.36,50.28,50.28,135760.0,45.7897,45.7988,45.7261,45.7261,135760.0
2020-05-29 12:05:00,50.29,50.34,50.28,50.3,27653.0,45.7352,45.7806,45.7261,45.7443,27653.0
2020-05-29 12:10:00,50.3,50.31,50.21,50.22,105907.0,45.7443,45.7534,45.6624,45.6715,105907.0
2020-05-29 12:15:00,50.22,50.22,50.09,50.1,52111.0,45.6715,45.6715,45.5533,45.5624,52111.0
2020-05-29 12:20:00,50.09,50.14,50.07,50.11,57438.0,45.5533,45.5988,45.5351,45.5715,57438.0
2020-05-29 12:25:00,50.12,50.16,50.1,50.13,42482.0,45.5806,45.6169,45.5624,45.5897,42482.0
2020-05-29 12:30:00,50.12,50.12,50.04,50.04,67062.0,45.5806,45.5806,45.5078,45.5078,67062.0
2020-05-29 12:35:00,50.04,50.06,50.02,50.05,87087.0,45.5078,45.526,45.4896,45.5169,87087.0
2020-05-29 12:40:00,50.04,50.17,50.04,50.09,77934.0,45.5078,45.626,45.5078,45.5533,77934.0
2020-05-29 12:45:00,50.1,50.11,50.07,50.1,63456.0,45.5624,45.5715,45.5351,45.5624,63456.0
2020-05-29 12:50:00,50.09,50.1,50.0,50.02,97736.0,45.5533,45.5624,45.4714,45.4896,97736.0
2020-05-29 12:55:00,50.01,50.32,49.98,50.21,329718.0,45.4805,45.7625,45.4532,45.6624,329718.0
2020-05-29 13:00:00,50.2,50.23,50.1,50.12,142089.0,45.6533,45.6806,45.5624,45.5806,142089.0
2020-05-29 13:05:00,50.12,50.16,50.09,50.11,52159.0,45.5806,45.6169,45.5533,45.5715,52159.0
2020-05-29 13:10:00,50.1,50.21,50.1,50.15,78015.0,45.5624,45.6624,45.5624,45.6079,78015.0
2020-05-29 13:15:00,50.15,50.18,50.12,50.16,52398.0,45.6079,45.6351,45.5806,45.6169,52398.0
2020-05-29 13:20:00,50.16,50.18,50.13,50.15,28424.0,45.6169,45.6351,45.5897,45.6079,28424.0
2020-05-29 13:25:00,50.14,50.14,50.09,50.12,55531.0,45.5988,45.5988,45.5533,45.5806,55531.0
2020-05-29 13:30:00,50.12,50.15,50.08,50.08,37966.0,45.5806,45.6079,45.5442,45.5442,37966.0
2020-05-29 13:35:00,50.09,50.09,49.96,49.99,127284.0,45.5533,45.5533,45.4351,45.4623,127284.0
2020-05-29 13:40:00,49.99,50.05,49.97,50.0,30193.0,45.4623,45.5169,45.4442,45.4714,30193.0
2020-05-29 13:45:00,50.0,50.05,49.99,50.03,20519.0,45.4714,45.5169,45.4623,45.4987,20519.0
2020-05-29 13:50:00,50.04,50.08,50.02,50.08,24826.0,45.5078,45.5442,45.4896,45.5442,24826.0
2020-05-29 13:55:00,50.09,50.17,50.06,50.14,26114.0,45.5533,45.626,45.526,45.5988,26114.0
2020-05-29 14:00:00,50.14,50.26,50.12,50.23,41363.0,45.5988,45.7079,45.5806,45.6806,41363.0
2020-05-29 14:05:00,50.23,50.43,50.2,50.42,72885.0,45.6806,45.8625,45.6533,45.8534,72885.0
2020-05-29 14:10:00,50.42,50.44,50.27,50.35,54502.0,45.8534,45.8716,45.717,45.7897,54502.0
2020-05-29 14:15:00,50.33,50.38,50.3,50.37,64041.0,45.7715,45.817,45.7443,45.8079,64041.0
2020-05-29 14:20:00,50.37,50.41,50.31,50.36,43491.0,45.8079,45.8443,45.7534,45.7988,43491.0
2020-05-29 14:25:00,50.36,50.44,50.35,50.38,34078.0,45.7988,45.8716,45.7897,45.817,34078.0
2020-05-29 14:30:00,50.37,50.38,50.3,50.34,46984.0,45.8079,45.817,45.7443,45.7806,46984.0
2020-05-29 14:35:00,50.34,50.37,50.28,50.3,55218.0,45.7806,45.8079,45.7261,45.7443,55218.0
2020-05-29 14:40:00,50.32,50.36,50.24,50.25,43915.0,45.7625,45.7988,45.6897,45.6988,43915.0
2020-05-29 14:45:00,50.26,50.31,50.23,50.23,50111.0,45.7079,45.7534,45.6806,45.6806,50111.0
2020-05-29 14:50:00,50.23,50.23,49.86,50.02,332364.0,45.6806,45.6806,45.3441,45.4896,332364.0
2020-05-29 14:55:00,50.04,50.41,49.96,50.4,167820.0,45.5078,45.8443,45.4351,45.8352,167820.0
2020-05-29 15:00:00,50.41,50.64,50.4,50.63,169746.0,45.8443,46.0535,45.8352,46.0444,169746.0
2020-05-29 15:05:00,50.63,50.63,50.5,50.57,222132.0,46.0444,46.0444,45.9262,45.9898,222132.0
2020-05-29 15:10:00,50.56,50.73,50.52,50.55,244238.0,45.9807,46.1353,45.9443,45.9716,244238.0
2020-05-29 15:15:00,50.55,50.56,50.45,50.53,159612.0,45.9716,45.9807,45.8807,45.9534,159612.0
2020-05-29 15:20:00,50.54,50.58,50.45,50.49,199934.0,45.9625,45.9989,45.8807,45.9171,199934.0
2020-05-29 15:25:00,50.5,50.5,50.38,50.44,82535.0,45.9262,45.9262,45.817,45.8716,82535.0
2020-05-29 15:30:00,50.43,50.5,50.37,50.39,130751.0,45.8625,45.9262,45.8079,45.8261,130751.0
2020-05-29 15:35:00,50.39,50.5,50.38,50.5,164478.0,45.8261,45.9262,45.817,45.9262,164478.0
2020-05-29 15:40:00,50.49,50.58,50.44,50.55,212088.0,45.9171,45.9989,45.8716,45.9716,212088.0
2020-05-29 15:45:00,50.55,50.59,50.46,50.47,167776.0,45.9716,46.008,45.8898,45.8989,167776.0
2020-05-29 15:50:00,50.47,50.63,50.47,50.57,403065.0,45.8989,46.0444,45.8989,45.9898,403065.0
2020-05-29 15:55:00,50.56,50.56,50.32,50.33,1028062.0,45.9807,45.9807,45.7625,45.7715,1028062.0
2020-06-01 09:30:00,50.91,50.94,50.58,50.67,322938.0,46.299,46.3263,45.9989,46.0808,322938.0
2020-06-01 09:35:00,50.68,50.71,50.54,50.64,207426.0,46.0898,46.1171,45.9625,46.0535,207426.0
2020-06-01 09:40:00,50.64,50.79,50.63,50.74,160551.0,46.0535,46.1899,46.0444,46.1444,160551.0
2020-06-01 09:45:00,50.74,50.82,50.73,50.76,107540.0,46.1444,46.2172,46.1353,46.1626,107540.0
2020-06-01 09:50:00,50.76,50.77,50.7,50.71,88203.0,46.1626,46.1717,46.108,46.1171,88203.0
2020-06-01 09:55:00,50.71,50.73,50.64,50.68,59138.0,46.1171,46.1353,46.0535,46.0898,59138.0
2020-06-01 10:00:00,50.68,50.82,50.64,50.74,93078.0,46.0898,46.2172,46.0535,46.1444,93078.0
2020-06-01 10:05:00,50.73,50.84,50.71,50.76,96007.0,46.1353,46.2354,46.1171,46.1626,96007.0
2020-06-01 10:10:00,50.75,50.76,50.68,50.73,96469.0,46.1535,46.1626,46.0898,46.1353,96469.0
2020-06-01 10:15:00,50.74,50.79,50.71,50.76,47958.0,46.1444,46.1899,46.1171,46.1626,47958.0
2020-06-01 10:20:00,50.75,50.77,50.7,50.73,122279.0,46.1535,46.1717,46.108,46.1353,122279.0
2020-06-01 10:25:00,50.73,50.76,50.71,50.73,123347.0,46.1353,46.1626,46.1171,46.1353,123347.0
2020-06-01 10:30:00,50.73,50.82,50.73,50.82,85689.0,46.1353,46.2172,46.1353,46.2172,85689.0
2020-06-01 10:35:00,50.83,50.86,50.8,50.85,37254.0,46.2263,46.2535,46.199,46.2445,37254.0
2020-06-01 10:40:00,50.85,50.9,50.83,50.87,52813.0,46.2445,46.2899,46.2263,46.2626,52813.0
2020-06-01 10:45:00,50.87,50.88,50.84,50.85,107844.0,46.2626,46.2717,46.2354,46.2445,107844.0
2020-06-01 10:50:00,50.86,50.93,50.84,50.91,53170.0,46.2535,46.3172,46.2354,46.299,53170.0
2020-06-01 10:55:00,50.91,50.94,50.88,50.93,31923.0,46.299,46.3263,46.2717,46.3172,31923.0
2020-06-01 11:00:00,50.93,50.96,50.91,50.92,61099.0,46.3172,46.3445,46.299,46.3081,61099.0
2020-06-01 11:05:00,50.92,50.97,50.92,50.95,57986.0,46.3081,46.3536,46.3081,46.3354,57986.0
2020-06-01 11:10:00,50.94,50.94,50.87,50.88,28823.0,46.3263,46.3263,46.2626,46.2717,28823.0
2020-06-01 11:15:00,50.87,50.91,50.84,50.86,90626.0,46.2626,46.299,46.2354,46.2535,90626.0
2020-06-01 11:20:00,50.86,50.93,50.86,50.86,28459.0,46.2535,46.3172,46.2535,46.2535,28459.0
2020-06-01 11:25:00,50.86,50.9,50.82,50.9,27916.0,46.2535,46.2899,46.2172,46.2899,27916.0
2020-06-01 11:30:00,50.9,50.95,50.89,50.93,33581.0,46.2899,46.3354,46.2808,46.3172,33581.0
2020-06-01 11:35:00,50.93,50.97,50.89,50.97,47753.0,46.3172,46.3536,46.2808,46.3536,47753.0
2020-06-01 11:40:00,50.97,50.99,50.95,50.97,36153.0,46.3536,46.3718,46.3354,46.3536,36153.0
2020-06-01 11:45:00,50.98,51.01,50.96,50.98,47169.0,46.3627,46.39,46.3445,46.3627,47169.0
2020-06-01 11:50:00,50.98,51.01,50.95,51.0,61110.0,46.3627,46.39,46.3354,46.3809,61110.0
2020-06-01 11:55:00,50.99,51.02,50.98,51.01,32014.0,46.3718,46.3991,46.3627,46.39,32014.0
2020-06-01 12:00:00,51.0,51.05,50.97,51.05,32955.0,46.3809,46.4263,46.3536,46.4263,32955.0
2020-06-01 12:05:00,51.05,51.08,51.04,51.07,32846.0,46.4263,46.4536,46.4172,46.4445,32846.0
2020-06-01 12:10:00,51.08,51.12,51.07,51.11,45056.0,46.4536,46.49,46.4445,46.4809,45056.0
2020-06-01 12:15:00,51.11,51.16,51.07,51.15,52745.0,46.4809,46.5264,46.4445,46.5173,52745.0
2020-06-01 12:20:00,51.15,51.19,51.14,51.18,52757.0,46.5173,46.5537,46.5082,46.5446,52757.0
2020-06-01 12:25:00,51.18,51.2,51.15,51.16,67324.0,46.5446,46.5628,46.5173,46.5264,67324.0
2020-06-01 12:30:00,51.16,51.16,51.11,51.12,64024.0,46.5264,46.5264,46.4809,46.49,64024.0
2020-06-01 12:35:00,51.13,51.13,51.06,51.07,25380.0,46.4991,46.4991,46.4354,46.4445,25380.0
2020-06-01 12:40:00,51.06,51.1,51.05,51.1,23826.0,46.4354,46.4718,46.4263,46.4718,23826.0
2020-06-01 12:45:00,51.1,51.14,51.08,51.12,27071.0,46.4718,46.5082,46.4536,46.49,27071.0
2020-06-01 12:50:00,51.13,51.18,51.11,51.17,41523.0,46.4991,46.5446,46.4809,46.5355,41523.0
2020-06-01 12:55:00,51.16,51.17,51.12,51.13,32763.0,46.5264,46.5355,46.49,46.4991,32763.0
2020-06-01 13:00:00,51.13,51.24,51.13,51.22,42784.0,46.4991,46.5991,46.4991,46.5809,42784.0
2020-06-01 13:05:00,51.22,51.27,51.21,51.27,33975.0,46.5809,46.6264,46.5718,46.6264,33975.0
2020-06-01 13:10:00,51.26,51.26,51.19,51.24,49805.0,46.6173,46.6173,46.5537,46.5991,49805.0
2020-06-01 13:15:00,51.24,51.26,51.22,51.23,25823.0,46.5991,46.6173,46.5809,46.59,25823.0
2020-06-01 13:20:00,51.23,51.25,51.22,51.25,22198.0,46.59,46.6082,46.5809,46.6082,22198.0
2020-06-01 13:25:00,51.26,51.26,51.22,51.25,32842.0,46.6173,46.6173,46.5809,46.6082,32842.0
2020-06-01 13:30:00,51.25,51.27,51.24,51.25,21731.0,46.6082,46.6264,46.5991,46.6082,21731.0
2020-06-01 13:35:00,51.25,51.28,51.24,51.26,36931.0,46.6082,46.6355,46.5991,46.6173,36931.0
2020-06-01 13:40:00,51.25,51.26,51.22,51.23,30127.0,46.6082,46.6173,46.5809,46.59,30127.0
2020-06-01 13:45:00,51.23,51.24,51.21,51.21,18996.0,46.59,46.5991,46.5718,46.5718,18996.0
2020-06-01 13:50:00,51.22,51.22,51.17,51.18,40796.0,46.5809,46.5809,46.5355,46.5446,40796.0
2020-06-01 13:55:00,51.18,51.2,51.16,51.2,21688.0,46.5446,46.5628,46.5264,46.5628,21688.0
2020-06-01 14:00:00,51.2,51.22,51.18,51.21,34450.0,46.5628,46.5809,46.5446,46.5718,34450.0
2020-06-01 14:05:00,51.2,51.22,51.17,51.17,40442.0,46.5628,46.5809,46.5355,46.5355,40442.0
2020-06-01 14:10:00,51.17,51.18,51.12,51.13,26764.0,46.5355,46.5446,46.49,46.4991,26764.0
2020-06-01 14:15:00,51.14,51.15,51.09,51.15,27035.0,46.5082,46.5173,46.4627,46.5173,27035.0
2020-06-01 14:20:00,51.14,51.15,51.09,51.1,24480.0,46.5082,46.5173,46.4627,46.4718,24480.0
2020-06-01 14:25:00,51.1,51.1,51.07,51.09,27692.0,46.4718,46.4718,46.4445,46.4627,27692.0
2020-06-01 14:30:00,51.09,51.12,51.07,51.12,20902.0,46.4627,46.49,46.4445,46.49,20902.0
2020-06-01 14:35:00,51.12,51.13,51.09,51.1,25403.0,46.49,46.4991,46.4627,46.4718,25403.0
2020-06-01 14:40:00,51.09,51.12,51.08,51.09,49825.0,46.4627,46.49,46.4536,46.4627,49825.0
2020-06-01 14:45:00,51.08,51.09,51.06,51.09,35666.0,46.4536,46.4627,46.4354,46.4627,35666.0
2020-06-01 14:50:00,51.09,51.12,51.09,51.11,48881.0,46.4627,46.49,46.4627,46.4809,48881.0
2020-06-01 14:55:00,51.1,51.11,51.08,51.08,45704.0,46.4718,46.4809,46.4536,46.4536,45704.0
2020-06-01 15:00:00,51.09,51.12,51.08,51.1,36027.0,46.4627,46.49,46.4536,46.4718,36027.0
2020-06-01 15:05:00,51.11,51.12,51.04,51.07,46555.0,46.4809,46.49,46.4172,46.4445,46555.0
2020-06-01 15:10:00,51.06,51.09,51.05,51.05,45935.0,46.4354,46.4627,46.4263,46.4263,45935.0
2020-06-01 15:15:00,51.05,51.07,51.01,51.07,87693.0,46.4263,46.4445,46.39,46.4445,87693.0
2020-06-01 15:20:00,51.07,51.08,51.04,51.07,45457.0,46.4445,46.4536,46.4172,46.4445,45457.0
2020-06-01 15:25:00,51.07,51.09,51.04,51.05,74035.0,46.4445,46.4627,46.4172,46.4263,74035.0
2020-06-01 15:30:00,51.05,51.07,51.01,51.05,71947.0,46.4263,46.4445,46.39,46.4263,71947.0
2020-06-01 15:35:00,51.05,51.08,50.97,50.97,142092.0,46.4263,46.4536,46.3536,46.3536,142092.0
2020-06-01 15:40:00,50.97,51.02,50.96,51.02,83845.0,46.3536,46.3991,46.3445,46.3991,83845.0
2020-06-01 15:45:00,51.02,51.06,50.99,51.03,104823.0,46.3991,46.4354,46.3718,46.4081,104823.0
2020-06-01 15:50:00,51.02,51.08,50.99,51.0,171393.0,46.3991,46.4536,46.3718,46.3809,171393.0
2020-06-01 15:55:00,51.0,51.06,50.98,51.02,337148.0,46.3809,46.4354,46.3627,46.3991,337148.0
2020-06-02 09:30:00,51.45,51.48,51.33,51.41,270725.0,46.7901,46.8174,46.681,46.7537,270725.0
2020-06-02 09:35:00,51.42,51.45,51.29,51.37,75714.0,46.7628,46.7901,46.6446,46.7174,75714.0
2020-06-02 09:40:00,51.38,51.5,51.36,51.48,95263.0,46.7264,46.8356,46.7083,46.8174,95263.0
2020-06-02 09:45:00,51.48,51.5,51.41,51.48,58545.0,46.8174,46.8356,46.7537,46.8174,58545.0
2020-06-02 09:50:00,51.47,51.62,51.46,51.54,127008.0,46.8083,46.9447,46.7992,46.872,127008.0
2020-06-02 09:55:00,51.54,51.67,51.47,51.67,104977.0,46.872,46.9902,46.8083,46.9902,104977.0
2020-06-02 10:00:00,51.67,51.79,51.67,51.72,130652.0,46.9902,47.0993,46.9902,47.0357,130652.0
2020-06-02 10:05:00,51.72,51.74,51.67,51.73,67713.0,47.0357,47.0538,46.9902,47.0447,67713.0
2020-06-02 10:10:00,51.73,51.8,51.69,51.69,100004.0,47.0447,47.1084,47.0084,47.0084,100004.0
2020-06-02 10:15:00,51.7,51.8,51.67,51.77,103018.0,47.0175,47.1084,46.9902,47.0811,103018.0
2020-06-02 10:20:00,51.78,51.88,51.77,51.88,132974.0,47.0902,47.1812,47.0811,47.1812,132974.0
2020-06-02 10:25:00,51.87,51.93,51.87,51.89,100990.0,47.1721,47.2266,47.1721,47.1903,100990.0
2020-06-02 10:30:00,51.9,51.92,51.75,51.76,61172.0,47.1994,47.2175,47.0629,47.072,61172.0
2020-06-02 10:35:00,51.77,51.86,51.76,51.84,54894.0,47.0811,47.163,47.072,47.1448,54894.0
2020-06-02 10:40:00,51.85,51.85,51.73,51.74,60585.0,47.1539,47.1539,47.0447,47.0538,60585.0
2020-06-02 10:45:00,51.74,51.85,51.74,51.81,96618.0,47.0538,47.1539,47.0538,47.1175,96618.0
2020-06-02 10:50:00,51.8,51.82,51.74,51.77,62189.0,47.1084,47.1266,47.0538,47.0811,62189.0
2020-06-02 10:55:00,51.78,51.87,51.75,51.82,38481.0,47.0902,47.1721,47.0629,47.1266,38481.0
2020-06-02 11:00:00,51.83,51.85,51.62,51.7,80342.0,47.1357,47.1539,46.9447,47.0175,80342.0
2020-06-02 11:05:00,51.7,51.7,51.56,51.6,98891.0,47.0175,47.0175,46.8901,46.9265,98891.0
2020-06-02 11:10:00,51.61,51.71,51.6,51.66,103223.0,46.9356,47.0266,46.9265,46.9811,103223.0
2020-06-02 11:15:00,51.66,51.72,51.65,51.69,81980.0,46.9811,47.0357,46.972,47.0084,81980.0
2020-06-02 11:20:00,51.69,51.71,51.6,51.61,39436.0,47.0084,47.0266,46.9265,46.9356,39436.0
2020-06-02 11:25:00,51.62,51.65,51.56,51.56,36979.0,46.9447,46.972,46.8901,46.8901,36979.0
2020-06-02 11:30:00,51.57,51.69,51.52,51.69,77091.0,46.8992,47.0084,46.8538,47.0084,77091.0
2020-06-02 11:35:00,51.68,51.7,51.63,51.64,46440.0,46.9993,47.0175,46.9538,46.9629,46440.0
2020-06-02 11:40:00,51.65,51.67,51.59,51.62,25434.0,46.972,46.9902,46.9174,46.9447,25434.0
2020-06-02 11:45:00,51.61,51.62,51.5,51.51,32424.0,46.9356,46.9447,46.8356,46.8447,32424.0
2020-06-02 11:50:00,51.51,51.52,51.47,51.5,47154.0,46.8447,46.8538,46.8083,46.8356,47154.0
2020-06-02 11:55:00,51.5,51.5,51.43,51.47,47775.0,46.8356,46.8356,46.7719,46.8083,47775.0
2020-06-02 12:00:00,51.47,51.53,51.46,51.49,42230.0,46.8083,46.8629,46.7992,46.8265,42230.0
2020-06-02 12:05:00,51.5,51.53,51.48,51.5,30085.0,46.8356,46.8629,46.8174,46.8356,30085.0
2020-06-02 12:10:00,51.5,51.56,51.49,51.51,38527.0,46.8356,46.8901,46.8265,46.8447,38527.0
2020-06-02 12:15:00,51.51,51.55,51.5,51.55,23809.0,46.8447,46.8811,46.8356,46.8811,23809.0
2020-06-02 12:20:00,51.55,51.58,51.55,51.56,22259.0,46.8811,46.9083,46.8811,46.8901,22259.0
2020-06-02 12:25:00,51.56,51.58,51.54,51.54,20039.0,46.8901,46.9083,46.872,46.872,20039.0
2020-06-02 12:30:00,51.54,51.61,51.53,51.59,17150.0,46.872,46.9356,46.8629,46.9174,17150.0
2020-06-02 12:35:00,51.59,51.6,51.54,51.57,30301.0,46.9174,46.9265,46.872,46.8992,30301.0
2020-06-02 12:40:00,51.57,51.62,51.56,51.61,22279.0,46.8992,46.9447,46.8901,46.9356,22279.0
2020-06-02 12:45:00,51.62,51.64,51.58,51.61,20622.0,46.9447,46.9629,46.9083,46.9356,20622.0
2020-06-02 12:50:00,51.61,51.63,51.56,51.56,30970.0,46.9356,46.9538,46.8901,46.8901,30970.0
2020-06-02 12:55:00,51.56,51.6,51.55,51.57,32575.0,46.8901,46.9265,46.8811,46.8992,32575.0
2020-06-02 13:00:00,51.57,51.64,51.57,51.62,15584.0,46.8992,46.9629,46.8992,46.9447,15584.0
2020-06-02 13:05:00,51.62,51.68,51.61,51.68,22120.0,46.9447,46.9993,46.9356,46.9993,22120.0
2020-06-02 13:10:00,51.67,51.71,51.66,51.7,17517.0,46.9902,47.0266,46.9811,47.0175,17517.0
2020-06-02 13:15:00,51.7,51.7,51.64,51.68,33812.0,47.0175,47.0175,46.9629,46.9993,33812.0
2020-06-02 13:20:00,51.67,51.68,51.63,51.66,34379.0,46.9902,46.9993,46.9538,46.9811,34379.0
2020-06-02 13:25:00,51.66,51.69,51.65,51.68,23076.0,46.9811,47.0084,46.972,46.9993,23076.0
2020-06-02 13:30:00,51.69,51.73,51.67,51.72,29529.0,47.0084,47.0447,46.9902,47.0357,29529.0
2020-06-02 13:35:00,51.72,51.75,51.7,51.73,25561.0,47.0357,47.0629,47.0175,47.0447,25561.0
2020-06-02 13:40:00,51.73,51.75,51.72,51.75,19321.0,47.0447,47.0629,47.0357,47.0629,19321.0
2020-06-02 13:45:00,51.75,51.77,51.72,51.73,46787.0,47.0629,47.0811,47.0357,47.0447,46787.0
2020-06-02 13:50:00,51.72,51.75,51.7,51.7,40564.0,47.0357,47.0629,47.0175,47.0175,40564.0
2020-06-02 13:55:00,51.7,51.71,51.61,51.61,57954.0,47.0175,47.0266,46.9356,46.9356,57954.0
2020-06-02 14:00:00,51.62,51.64,51.59,51.61,39659.0,46.9447,46.9629,46.9174,46.9356,39659.0
2020-06-02 14:05:00,51.6,51.6,51.54,51.58,28584.0,46.9265,46.9265,46.872,46.9083,28584.0
2020-06-02 14:10:00,51.58,51.62,51.57,51.61,26584.0,46.9083,46.9447,46.8992,46.9356,26584.0
2020-06-02 14:15:00,51.61,51.63,51.59,51.63,52694.0,46.9356,46.9538,46.9174,46.9538,52694.0
2020-06-02 14:20:00,51.63,51.63,51.59,51.63,40813.0,46.9538,46.9538,46.9174,46.9538,40813.0
2020-06-02 14:25:00,51.63,51.63,51.56,51.58,51942.0,46.9538,46.9538,46.8901,46.9083,51942.0
2020-06-02 14:30:00,51.58,51.59,51.46,51.48,34279.0,46.9083,46.9174,46.7992,46.8174,34279.0
2020-06-02 14:35:00,51.48,51.52,51.47,51.51,17609.0,46.8174,46.8538,46.8083,46.8447,17609.0
2020-06-02 14:40:00,51.51,51.57,51.51,51.55,25779.0,46.8447,46.8992,46.8447,46.8811,25779.0
2020-06-02 14:45:00,51.55,51.58,51.55,51.58,18474.0,46.8811,46.9083,46.8811,46.9083,18474.0
2020-06-02 14:50:00,51.58,51.6,51.56,51.56,24383.0,46.9083,46.9265,46.8901,46.8901,24383.0
2020-06-02 14:55:00,51.56,51.62,51.56,51.59,27121.0,46.8901,46.9447,46.8901,46.9174,27121.0
2020-06-02 15:00:00,51.6,51.61,51.57,51.58,36496.0,46.9265,46.9356,46.8992,46.9083,36496.0
2020-06-02 15:05:00,51.58,51.63,51.58,51.6,37058.0,46.9083,46.9538,46.9083,46.9265,37058.0
2020-06-02 15:10:00,51.6,51.65,51.59,51.62,33936.0,46.9265,46.972,46.9174,46.9447,33936.0
2020-06-02 15:15:00,51.63,51.67,51.61,51.63,37475.0,46.9538,46.9902,46.9356,46.9538,37475.0
2020-06-02 15:20:00,51.62,51.67,51.6,51.63,40309.0,46.9447,46.9902,46.9265,46.9538,40309.0
2020-06-02 15:25:00,51.63,51.68,51.59,51.63,46136.0,46.9538,46.9993,46.9174,46.9538,46136.0
2020-06-02 15:30:00,51.63,51.66,51.62,51.62,54455.0,46.9538,46.9811,46.9447,46.9447,54455.0
2020-06-02 15:35:00,51.63,51.7,51.63,51.7,56089.0,46.9538,47.0175,46.9538,47.0175,56089.0
2020-06-02 15:40:00,51.69,51.79,51.69,51.79,89430.0,47.0084,47.0993,47.0084,47.0993,89430.0
2020-06-02 15:45:00,51.79,51.82,51.73,51.78,166676.0,47.0993,47.1266,47.0447,47.0902,166676.0
2020-06-02 15:50:00,51.79,51.93,51.78,51.89,222214.0,47.0993,47.2266,47.0902,47.1903,222214.0
2020-06-02 15:55:00,51.89,52.04,51.82,52.0,465187.0,47.1903,47.3267,47.1266,47.2903,465187.0
2020-06-03 09:30:00,52.64,52.65,52.42,52.53,323034.0,47.8723,47.8814,47.6723,47.7723,323034.0
2020-06-03 09:35:00,52.54,52.65,52.51,52.55,287411.0,47.7814,47.8814,47.7541,47.7905,287411.0
2020-06-03 09:40:00,52.55,52.65,52.52,52.62,135047.0,47.7905,47.8814,47.7632,47.8541,135047.0
2020-06-03 09:45:00,52.61,52.66,52.56,52.6,144274.0,47.845,47.8905,47.7996,47.836,144274.0
2020-06-03 09:50:00,52.6,52.77,52.57,52.77,204130.0,47.836,47.9906,47.8087,47.9906,204130.0
2020-06-03 09:55:00,52.77,52.87,52.75,52.87,128535.0,47.9906,48.0815,47.9724,48.0815,128535.0
2020-06-03 10:00:00,52.86,52.94,52.83,52.94,161243.0,48.0724,48.1452,48.0451,48.1452,161243.0
2020-06-03 10:05:00,52.93,52.95,52.84,52.85,113127.0,48.1361,48.1543,48.0542,48.0633,113127.0
2020-06-03 10:10:00,52.85,53.05,52.84,53.02,206447.0,48.0633,48.2452,48.0542,48.2179,206447.0
2020-06-03 10:15:00,53.03,53.07,52.96,53.04,148365.0,48.227,48.2634,48.1633,48.2361,148365.0
2020-06-03 10:20:00,53.05,53.09,53.02,53.07,92973.0,48.2452,48.2816,48.2179,48.2634,92973.0
2020-06-03 10:25:00,53.07,53.15,53.05,53.15,73598.0,48.2634,48.3361,48.2452,48.3361,73598.0
2020-06-03 10:30:00,53.15,53.2,53.09,53.17,132534.0,48.3361,48.3816,48.2816,48.3543,132534.0
2020-06-03 10:35:00,53.17,53.25,53.15,53.2,171133.0,48.3543,48.4271,48.3361,48.3816,171133.0
2020-06-03 10:40:00,53.19,53.19,53.07,53.18,99528.0,48.3725,48.3725,48.2634,48.3634,99528.0
2020-06-03 10:45:00,53.17,53.18,53.07,53.13,59597.0,48.3543,48.3634,48.2634,48.3179,59597.0
2020-06-03 10:50:00,53.13,53.15,53.06,53.13,66443.0,48.3179,48.3361,48.2543,48.3179,66443.0
2020-06-03 10:55:00,53.13,53.16,53.06,53.06,99556.0,48.3179,48.3452,48.2543,48.2543,99556.0
2020-06-03 11:00:00,53.05,53.12,53.03,53.08,75795.0,48.2452,48.3089,48.227,48.2725,75795.0
2020-06-03 11:05:00,53.09,53.15,53.07,53.13,112537.0,48.2816,48.3361,48.2634,48.3179,112537.0
2020-06-03 11:10:00,53.14,53.22,53.11,53.21,82059.0,48.327,48.3998,48.2998,48.3907,82059.0
2020-06-03 11:15:00,53.21,53.24,53.18,53.19,53489.0,48.3907,48.418,48.3634,48.3725,53489.0
2020-06-03 11:20:00,53.19,53.2,53.06,53.07,50745.0,48.3725,48.3816,48.2543,48.2634,50745.0
2020-06-03 11:25:00,53.07,53.1,53.02,53.08,86969.0,48.2634,48.2907,48.2179,48.2725,86969.0
2020-06-03 11:30:00,53.09,53.18,53.05,53.17,93822.0,48.2816,48.3634,48.2452,48.3543,93822.0
2020-06-03 11:35:00,53.17,53.19,53.11,53.13,59659.0,48.3543,48.3725,48.2998,48.3179,59659.0
2020-06-03 11:40:00,53.13,53.15,53.04,53.05,64619.0,48.3179,48.3361,48.2361,48.2452,64619.0
2020-06-03 11:45:00,53.04,53.05,52.99,53.03,107010.0,48.2361,48.2452,48.1906,48.227,107010.0
2020-06-03 11:50:00,53.04,53.06,53.0,53.03,90045.0,48.2361,48.2543,48.1997,48.227,90045.0
2020-06-03 11:55:00,53.04,53.08,53.02,53.05,65499.0,48.2361,48.2725,48.2179,48.2452,65499.0
2020-06-03 12:00:00,53.04,53.15,53.03,53.14,68003.0,48.2361,48.3361,48.227,48.327,68003.0
2020-06-03 12:05:00,53.15,53.17,53.05,53.05,45804.0,48.3361,48.3543,48.2452,48.2452,45804.0
2020-06-03 12:10:00,53.05,53.06,53.02,53.05,51542.0,48.2452,48.2543,48.2179,48.2452,51542.0
2020-06-03 12:15:00,53.05,53.07,53.02,53.05,42991.0,48.2452,48.2634,48.2179,48.2452,42991.0
2020-06-03 12:20:00,53.05,53.06,53.0,53.01,54673.0,48.2452,48.2543,48.1997,48.2088,54673.0
2020-06-03 12:25:00,53.01,53.02,52.93,53.0,47276.0,48.2088,48.2179,48.1361,48.1997,47276.0
2020-06-03 12:30:00,53.0,53.06,52.98,52.98,82735.0,48.1997,48.2543,48.1815,48.1815,82735.0
2020-06-03 12:35:00,52.99,53.0,52.95,52.99,43734.0,48.1906,48.1997,48.1543,48.1906,43734.0
2020-06-03 12:40:00,52.99,52.99,52.87,52.9,181327.0,48.1906,48.1906,48.0815,48.1088,181327.0
2020-06-03 12:45:00,52.9,52.93,52.86,52.87,63646.0,48.1088,48.1361,48.0724,48.0815,63646.0
2020-06-03 12:50:00,52.88,52.92,52.87,52.89,45843.0,48.0906,48.127,48.0815,48.0997,45843.0
2020-06-03 12:55:00,52.89,52.89,52.84,52.85,56225.0,48.0997,48.0997,48.0542,48.0633,56225.0
2020-06-03 13:00:00,52.85,52.92,52.85,52.91,45107.0,48.0633,48.127,48.0633,48.1179,45107.0
2020-06-03 13:05:00,52.91,52.95,52.87,52.92,42958.0,48.1179,48.1543,48.0815,48.127,42958.0
2020-06-03 13:10:00,52.91,53.0,52.9,53.0,35319.0,48.1179,48.1997,48.1088,48.1997,35319.0
2020-06-03 13:15:00,52.99,53.01,52.95,53.0,49051.0,48.1906,48.2088,48.1543,48.1997,49051.0
2020-06-03 13:20:00,53.0,53.04,52.97,53.04,44582.0,48.1997,48.2361,48.1724,48.2361,44582.0
2020-06-03 13:25:00,53.04,53.05,53.0,53.02,47761.0,48.2361,48.2452,48.1997,48.2179,47761.0
2020-06-03 13:30:00,53.02,53.02,52.97,52.97,35665.0,48.2179,48.2179,48.1724,48.1724,35665.0
2020-06-03 13:35:00,52.98,52.98,52.92,52.93,27688.0,48.1815,48.1815,48.127,48.1361,27688.0
2020-06-03 13:40:00,52.94,52.95,52.92,52.94,43281.0,48.1452,48.1543,48.127,48.1452,43281.0
2020-06-03 13:45:00,52.94,52.94,52.81,52.81,48716.0,48.1452,48.1452,48.0269,48.0269,48716.0
2020-06-03 13:50:00,52.81,52.85,52.78,52.84,62291.0,48.0269,48.0633,47.9996,48.0542,62291.0
2020-06-03 13:55:00,52.84,52.86,52.8,52.82,35781.0,48.0542,48.0724,48.0178,48.036,35781.0
2020-06-03 14:00:00,52.82,52.94,52.81,52.91,36441.0,48.036,48.1452,48.0269,48.1179,36441.0
2020-06-03 14:05:00,52.92,52.92,52.85,52.85,52233.0,48.127,48.127,48.0633,48.0633,52233.0
2020-06-03 14:10:00,52.85,52.89,52.85,52.86,33850.0,48.0633,48.0997,48.0633,48.0724,33850.0
2020-06-03 14:15:00,52.86,52.87,52.83,52.87,62300.0,48.0724,48.0815,48.0451,48.0815,62300.0
2020-06-03 14:20:00,52.87,52.9,52.84,52.9,43520.0,48.0815,48.1088,48.0542,48.1088,43520.0
2020-06-03 14:25:00,52.9,52.93,52.87,52.88,38768.0,48.1088,48.1361,48.0815,48.0906,38768.0
2020-06-03 14:30:00,52.88,52.9,52.83,52.85,40373.0,48.0906,48.1088,48.0451,48.0633,40373.0
2020-06-03 14:35:00,52.84,52.9,52.84,52.88,30350.0,48.0542,48.1088,48.0542,48.0906,30350.0
2020-06-03 14:40:00,52.87,52.88,52.84,52.86,47009.0,48.0815,48.0906,48.0542,48.0724,47009.0
2020-06-03 14:45:00,52.86,52.91,52.85,52.85,42925.0,48.0724,48.1179,48.0633,48.0633,42925.0
2020-06-03 14:50:00,52.84,52.91,52.84,52.9,37540.0,48.0542,48.1179,48.0542,48.1088,37540.0
2020-06-03 14:55:00,52.89,52.91,52.86,52.86,41829.0,48.0997,48.1179,48.0724,48.0724,41829.0
2020-06-03 15:00:00,52.86,52.87,52.84,52.84,36184.0,48.0724,48.0815,48.0542,48.0542,36184.0
2020-06-03 15:05:00,52.84,52.92,52.84,52.91,54608.0,48.0542,48.127,48.0542,48.1179,54608.0
2020-06-03 15:10:00,52.92,53.03,52.92,52.97,76631.0,48.127,48.227,48.127,48.1724,76631.0
2020-06-03 15:15:00,52.97,53.0,52.93,52.98,56220.0,48.1724,48.1997,48.1361,48.1815,56220.0
2020-06-03 15:20:00,52.99,53.09,52.98,53.07,105830.0,48.1906,48.2816,48.1815,48.2634,105830.0
2020-06-03 15:25:00,53.06,53.07,52.95,52.98,74027.0,48.2543,48.2634,48.1543,48.1815,74027.0
2020-06-03 15:30:00,52.98,53.0,52.88,52.89,93982.0,48.1815,48.1997,48.0906,48.0997,93982.0
2020-06-03 15:35:00,52.89,52.99,52.89,52.98,81895.0,48.0997,48.1906,48.0997,48.1815,81895.0
2020-06-03 15:40:00,52.98,52.99,52.9,52.94,122399.0,48.1815,48.1906,48.1088,48.1452,122399.0
2020-06-03 15:45:00,52.94,53.0,52.92,52.99,129678.0,48.1452,48.1997,48.127,48.1906,129678.0
2020-06-03 15:50:00,53.0,53.07,53.0,53.07,241139.0,48.1997,48.2634,48.1997,48.2634,241139.0
2020-06-03 15:55:00,53.07,53.07,52.93,53.06,434018.0,48.2634,48.2634,48.1361,48.2543,434018.0
2020-06-04 09:30:00,53.06,53.44,53.03,53.24,468878.0,48.2543,48.5999,48.227,48.418,468878.0
2020-06-04 09:35:00,53.23,53.24,53.12,53.14,167569.0,48.4089,48.418,48.3089,48.327,167569.0
2020-06-04 09:40:00,53.14,53.27,53.13,53.26,122162.0,48.327,48.4453,48.3179,48.4362,122162.0
2020-06-04 09:45:00,53.26,53.32,53.19,53.32,145833.0,48.4362,48.4907,48.3725,48.4907,145833.0
2020-06-04 09:50:00,53.31,53.44,53.27,53.41,149145.0,48.4816,48.5999,48.4453,48.5726,149145.0
2020-06-04 09:55:00,53.41,53.44,53.36,53.39,138137.0,48.5726,48.5999,48.5271,48.5544,138137.0
2020-06-04 10:00:00,53.39,53.39,53.25,53.27,119961.0,48.5544,48.5544,48.4271,48.4453,119961.0
2020-06-04 10:05:00,53.27,53.39,53.23,53.38,144598.0,48.4453,48.5544,48.4089,48.5453,144598.0
2020-06-04 10:10:00,53.38,53.45,53.37,53.44,122769.0,48.5453,48.609,48.5362,48.5999,122769.0
2020-06-04 10:15:00,53.44,53.65,53.43,53.65,204494.0,48.5999,48.7909,48.5908,48.7909,204494.0
2020-06-04 10:20:00,53.64,53.74,53.59,53.71,232249.0,48.7818,48.8727,48.7363,48.8454,232249.0
2020-06-04 10:25:00,53.71,53.78,53.67,53.76,151247.0,48.8454,48.9091,48.809,48.8909,151247.0
2020-06-04 10:30:00,53.76,53.88,53.73,53.88,209198.0,48.8909,49.0,48.8636,49.0,209198.0
2020-06-04 10:35:00,53.88,53.94,53.81,53.9,448732.0,49.0,49.0546,48.9364,49.0182,448732.0
2020-06-04 10:40:00,53.9,53.93,53.84,53.91,77296.0,49.0182,49.0455,48.9636,49.0273,77296.0
2020-06-04 10:45:00,53.91,54.02,53.89,54.0,178400.0,49.0273,49.1273,49.0091,49.1092,178400.0
2020-06-04 10:50:00,53.99,54.12,53.95,54.09,231759.0,49.1001,49.2183,49.0637,49.191,231759.0
2020-06-04 10:55:00,54.09,54.17,54.04,54.09,203430.0,49.191,49.2638,49.1455,49.191,203430.0
2020-06-04 11:00:00,54.1,54.2,54.09,54.17,269623.0,49.2001,49.291,49.191,49.2638,269623.0
2020-06-04 11:05:00,54.17,54.2,54.0,54.02,137581.0,49.2638,49.291,49.1092,49.1273,137581.0
2020-06-04 11:10:00,54.03,54.05,53.9,53.99,152146.0,49.1364,49.1546,49.0182,49.1001,152146.0
2020-06-04 11:15:00,53.98,54.02,53.9,53.91,101961.0,49.091,49.1273,49.0182,49.0273,101961.0
2020-06-04 11:20:00,53.91,54.04,53.9,53.99,156412.0,49.0273,49.1455,49.0182,49.1001,156412.0
2020-06-04 11:25:00,53.99,54.03,53.94,54.0,111086.0,49.1001,49.1364,49.0546,49.1092,111086.0
2020-06-04 11:30:00,54.0,54.09,53.98,54.07,97825.0,49.1092,49.191,49.091,49.1728,97825.0
2020-06-04 11:35:00,54.07,54.08,54.01,54.04,85388.0,49.1728,49.1819,49.1182,49.1455,85388.0
2020-06-04 11:40:00,54.04,54.05,53.98,53.99,71639.0,49.1455,49.1546,49.091,49.1001,71639.0
2020-06-04 11:45:00,54.0,54.05,53.99,54.0,77572.0,49.1092,49.1546,49.1001,49.1092,77572.0
2020-06-04 11:50:00,54.0,54.04,53.98,54.02,57091.0,49.1092,49.1455,49.091,49.1273,57091.0
2020-06-04 11:55:00,54.02,54.03,53.98,54.01,89520.0,49.1273,49.1364,49.091,49.1182,89520.0
2020-06-04 12:00:00,54.0,54.05,53.99,54.01,129278.0,49.1092,49.1546,49.1001,49.1182,129278.0
2020-06-04 12:05:00,54.01,54.05,54.0,54.03,160904.0,49.1182,49.1546,49.1092,49.1364,160904.0
2020-06-04 12:10:00,54.02,54.1,54.02,54.07,110537.0,49.1273,49.2001,49.1273,49.1728,110537.0
2020-06-04 12:15:00,54.07,54.22,54.04,54.21,148760.0,49.1728,49.3092,49.1455,49.3001,148760.0
2020-06-04 12:20:00,54.21,54.32,54.2,54.3,204540.0,49.3001,49.4002,49.291,49.382,204540.0
2020-06-04 12:25:00,54.3,54.32,54.2,54.21,297368.0,49.382,49.4002,49.291,49.3001,297368.0
2020-06-04 12:30:00,54.21,54.23,54.11,54.18,126341.0,49.3001,49.3183,49.2092,49.2728,126341.0
2020-06-04 12:35:00,54.18,54.19,54.12,54.13,89376.0,49.2728,49.2819,49.2183,49.2274,89376.0
2020-06-04 12:40:00,54.13,54.2,54.13,54.17,110917.0,49.2274,49.291,49.2274,49.2638,110917.0
2020-06-04 12:45:00,54.16,54.18,54.15,54.17,76809.0,49.2547,49.2728,49.2456,49.2638,76809.0
2020-06-04 12:50:00,54.18,54.21,54.16,54.2,75248.0,49.2728,49.3001,49.2547,49.291,75248.0
2020-06-04 12:55:00,54.2,54.21,54.1,54.1,82326.0,49.291,49.3001,49.2001,49.2001,82326.0
2020-06-04 13:00:00,54.1,54.11,54.07,54.1,71670.0,49.2001,49.2092,49.1728,49.2001,71670.0
2020-06-04 13:05:00,54.11,54.19,54.02,54.15,175202.0,49.2092,49.2819,49.1273,49.2456,175202.0
2020-06-04 13:10:00,54.15,54.17,54.1,54.11,30677.0,49.2456,49.2638,49.2001,49.2092,30677.0
2020-06-04 13:15:00,54.11,54.12,54.09,54.11,64209.0,49.2092,49.2183,49.191,49.2092,64209.0
2020-06-04 13:20:00,54.11,54.13,54.06,54.07,123171.0,49.2092,49.2274,49.1637,49.1728,123171.0
2020-06-04 13:25:00,54.07,54.08,53.99,54.02,69128.0,49.1728,49.1819,49.1001,49.1273,69128.0
2020-06-04 13:30:00,54.02,54.05,53.98,54.02,51558.0,49.1273,49.1546,49.091,49.1273,51558.0
2020-06-04 13:35:00,54.02,54.11,54.0,54.11,43184.0,49.1273,49.2092,49.1092,49.2092,43184.0
2020-06-04 13:40:00,54.11,54.2,54.09,54.2,58386.0,49.2092,49.291,49.191,49.291,58386.0
2020-06-04 13:45:00,54.2,54.24,54.15,54.23,60697.0,49.291,49.3274,49.2456,49.3183,60697.0
2020-06-04 13:50:00,54.23,54.29,54.21,54.26,105461.0,49.3183,49.3729,49.3001,49.3456,105461.0
2020-06-04 13:55:00,54.26,54.29,54.25,54.28,61436.0,49.3456,49.3729,49.3365,49.3638,61436.0
2020-06-04 14:00:00,54.28,54.36,54.26,54.34,126147.0,49.3638,49.4365,49.3456,49.4184,126147.0
2020-06-04 14:05:00,54.34,54.34,54.26,54.29,59640.0,49.4184,49.4184,49.3456,49.3729,59640.0
2020-06-04 14:10:00,54.28,54.37,54.28,54.35,83739.0,49.3638,49.4456,49.3638,49.4275,83739.0
2020-06-04 14:15:00,54.35,54.35,54.27,54.3,74070.0,49.4275,49.4275,49.3547,49.382,74070.0
2020-06-04 14:20:00,54.3,54.35,54.29,54.34,68061.0,49.382,49.4275,49.3729,49.4184,68061.0
2020-06-04 14:25:00,54.34,54.34,54.28,54.3,79792.0,49.4184,49.4184,49.3638,49.382,79792.0
2020-06-04 14:30:00,54.3,54.32,54.25,54.29,103231.0,49.382,49.4002,49.3365,49.3729,103231.0
2020-06-04 14:35:00,54.29,54.31,54.26,54.3,100298.0,49.3729,49.3911,49.3456,49.382,100298.0
2020-06-04 14:40:00,54.3,54.33,54.27,54.3,108930.0,49.382,49.4093,49.3547,49.382,108930.0
2020-06-04 14:45:00,54.3,54.35,54.26,54.33,121335.0,49.382,49.4275,49.3456,49.4093,121335.0
2020-06-04 14:50:00,54.33,54.36,54.3,54.35,125977.0,49.4093,49.4365,49.382,49.4275,125977.0
2020-06-04 14:55:00,54.35,54.35,54.23,54.26,172070.0,49.4275,49.4275,49.3183,49.3456,172070.0
2020-06-04 15:00:00,54.25,54.36,54.24,54.35,151009.0,49.3365,49.4365,49.3274,49.4275,151009.0
2020-06-04 15:05:00,54.35,54.35,54.17,54.2,137544.0,49.4275,49.4275,49.2638,49.291,137544.0
2020-06-04 15:10:00,54.19,54.22,54.14,54.22,172916.0,49.2819,49.3092,49.2365,49.3092,172916.0
2020-06-04 15:15:00,54.21,54.3,54.18,54.3,131488.0,49.3001,49.382,49.2728,49.382,131488.0
2020-06-04 15:20:00,54.29,54.3,54.16,54.17,187893.0,49.3729,49.382,49.2547,49.2638,187893.0
2020-06-04 15:25:00,54.16,54.24,54.16,54.22,98345.0,49.2547,49.3274,49.2547,49.3092,98345.0
2020-06-04 15:30:00,54.22,54.34,54.18,54.33,175580.0,49.3092,49.4184,49.2728,49.4093,175580.0
2020-06-04 15:35:00,54.33,54.33,54.19,54.21,240345.0,49.4093,49.4093,49.2819,49.3001,240345.0
2020-06-04 15:40:00,54.22,54.22,54.12,54.15,217769.0,49.3092,49.3092,49.2183,49.2456,217769.0
2020-06-04 15:45:00,54.15,54.27,54.11,54.27,253401.0,49.2456,49.3547,49.2092,49.3547,253401.0
2020-06-04 15:50:00,54.27,54.27,54.05,54.16,403200.0,49.3547,49.3547,49.1546,49.2547,403200.0
2020-06-04 15:55:00,54.16,54.29,54.15,54.28,536901.0,49.2547,49.3729,49.2456,49.3638,536901.0
2020-06-05 09:30:00,55.5,56.18,55.5,56.18,599049.0,50.4733,51.0917,50.4733,51.0917,599049.0
2020-06-05 09:35:00,56.19,56.34,56.11,56.3,298623.0,51.1008,51.2372,51.028,51.2008,298623.0
2020-06-05 09:40:00,56.31,56.32,56.04,56.18,166156.0,51.2099,51.219,50.9644,51.0917,166156.0
2020-06-05 09:45:00,56.18,56.18,55.96,56.0,188837.0,51.0917,51.0917,50.8916,50.928,188837.0
2020-06-05 09:50:00,56.0,56.19,55.92,56.16,219988.0,50.928,51.1008,50.8553,51.0735,219988.0
2020-06-05 09:55:00,56.15,56.16,55.97,56.03,191961.0,51.0644,51.0735,50.9007,50.9553,191961.0
2020-06-05 10:00:00,56.03,56.2,56.02,56.17,283888.0,50.9553,51.1099,50.9462,51.0826,283888.0
2020-06-05 10:05:00,56.17,56.23,56.1,56.13,154366.0,51.0826,51.1372,51.019,51.0462,154366.0
2020-06-05 10:10:00,56.13,56.15,56.02,56.13,98442.0,51.0462,51.0644,50.9462,51.0462,98442.0
2020-06-05 10:15:00,56.13,56.13,56.01,56.02,118425.0,51.0462,51.0462,50.9371,50.9462,118425.0
2020-06-05 10:20:00,56.03,56.15,56.02,56.12,109360.0,50.9553,51.0644,50.9462,51.0371,109360.0
2020-06-05 10:25:00,56.11,56.15,55.93,55.95,157820.0,51.028,51.0644,50.8643,50.8825,157820.0
2020-06-05 10:30:00,55.95,56.04,55.88,56.0,331853.0,50.8825,50.9644,50.8189,50.928,331853.0
2020-06-05 10:35:00,56.0,56.01,55.85,55.93,95430.0,50.928,50.9371,50.7916,50.8643,95430.0
2020-06-05 10:40:00,55.92,55.96,55.85,55.87,59432.0,50.8553,50.8916,50.7916,50.8098,59432.0
2020-06-05 10:45:00,55.87,55.91,55.85,55.86,71921.0,50.8098,50.8462,50.7916,50.8007,71921.0
2020-06-05 10:50:00,55.85,55.94,55.79,55.94,102813.0,50.7916,50.8734,50.737,50.8734,102813.0
2020-06-05 10:55:00,55.94,55.99,55.92,55.97,55807.0,50.8734,50.9189,50.8553,50.9007,55807.0
2020-06-05 11:00:00,55.97,56.05,55.95,56.05,89109.0,50.9007,50.9735,50.8825,50.9735,89109.0
2020-06-05 11:05:00,56.05,56.05,55.94,55.95,85812.0,50.9735,50.9735,50.8734,50.8825,85812.0
2020-06-05 11:10:00,55.95,55.97,55.9,55.96,68623.0,50.8825,50.9007,50.8371,50.8916,68623.0
2020-06-05 11:15:00,55.96,55.97,55.89,55.96,48821.0,50.8916,50.9007,50.828,50.8916,48821.0
2020-06-05 11:20:00,55.95,56.04,55.91,56.04,48076.0,50.8825,50.9644,50.8462,50.9644,48076.0
2020-06-05 11:25:00,56.05,56.06,55.92,55.94,89643.0,50.9735,50.9826,50.8553,50.8734,89643.0
2020-06-05 11:30:00,55.95,56.07,55.94,56.05,66100.0,50.8825,50.9917,50.8734,50.9735,66100.0
2020-06-05 11:35:00,56.06,56.06,55.9,55.91,80511.0,50.9826,50.9826,50.8371,50.8462,80511.0
2020-06-05 11:40:00,55.91,55.96,55.86,55.91,46300.0,50.8462,50.8916,50.8007,50.8462,46300.0
2020-06-05 11:45:00,55.91,55.96,55.87,55.9,50356.0,50.8462,50.8916,50.8098,50.8371,50356.0
2020-06-05 11:50:00,55.9,56.05,55.88,56.02,120572.0,50.8371,50.9735,50.8189,50.9462,120572.0
2020-06-05 11:55:00,56.02,56.02,55.88,55.89,77954.0,50.9462,50.9462,50.8189,50.828,77954.0
2020-06-05 12:00:00,55.89,55.9,55.82,55.86,100015.0,50.828,50.8371,50.7643,50.8007,100015.0
2020-06-05 12:05:00,55.88,55.91,55.82,55.82,31001.0,50.8189,50.8462,50.7643,50.7643,31001.0
2020-06-05 12:10:00,55.82,55.86,55.77,55.8,50475.0,50.7643,50.8007,50.7188,50.7461,50475.0
2020-06-05 12:15:00,55.8,55.82,55.71,55.74,55887.0,50.7461,50.7643,50.6643,50.6916,55887.0
2020-06-05 12:20:00,55.73,55.82,55.73,55.78,34768.0,50.6825,50.7643,50.6825,50.7279,34768.0
2020-06-05 12:25:00,55.78,55.84,55.77,55.84,47145.0,50.7279,50.7825,50.7188,50.7825,47145.0
2020-06-05 12:30:00,55.83,55.88,55.81,55.85,49433.0,50.7734,50.8189,50.7552,50.7916,49433.0
2020-06-05 12:35:00,55.85,55.86,55.78,55.85,80603.0,50.7916,50.8007,50.7279,50.7916,80603.0
2020-06-05 12:40:00,55.86,55.87,55.76,55.76,42571.0,50.8007,50.8098,50.7097,50.7097,42571.0
2020-06-05 12:45:00,55.77,55.8,55.76,55.79,30936.0,50.7188,50.7461,50.7097,50.737,30936.0
2020-06-05 12:50:00,55.79,55.87,55.77,55.86,40997.0,50.737,50.8098,50.7188,50.8007,40997.0
2020-06-05 12:55:00,55.86,55.94,55.85,55.92,38411.0,50.8007,50.8734,50.7916,50.8553,38411.0
2020-06-05 13:00:00,55.92,55.93,55.8,55.86,38102.0,50.8553,50.8643,50.7461,50.8007,38102.0
2020-06-05 13:05:00,55.86,55.88,55.84,55.85,33363.0,50.8007,50.8189,50.7825,50.7916,33363.0
2020-06-05 13:10:00,55.85,55.85,55.79,55.8,34470.0,50.7916,50.7916,50.737,50.7461,34470.0
2020-06-05 13:15:00,55.8,55.81,55.75,55.79,48917.0,50.7461,50.7552,50.7007,50.737,48917.0
2020-06-05 13:20:00,55.79,55.83,55.77,55.82,83789.0,50.737,50.7734,50.7188,50.7643,83789.0
2020-06-05 13:25:00,55.82,55.82,55.68,55.71,80326.0,50.7643,50.7643,50.637,50.6643,80326.0
2020-06-05 13:30:00,55.71,55.71,55.6,55.62,74126.0,50.6643,50.6643,50.5642,50.5824,74126.0
2020-06-05 13:35:00,55.62,55.67,55.6,55.63,59567.0,50.5824,50.6279,50.5642,50.5915,59567.0
2020-06-05 13:40:00,55.63,55.67,55.61,55.64,43135.0,50.5915,50.6279,50.5733,50.6006,43135.0
2020-06-05 13:45:00,55.64,55.65,55.53,55.54,231210.0,50.6006,50.6097,50.5006,50.5097,231210.0
2020-06-05 13:50:00,55.54,55.55,55.45,55.48,162508.0,50.5097,50.5188,50.4278,50.4551,162508.0
2020-06-05 13:55:00,55.48,55.57,55.47,55.5,71038.0,50.4551,50.537,50.446,50.4733,71038.0
2020-06-05 14:00:00,55.5,55.53,55.46,55.47,79706.0,50.4733,50.5006,50.4369,50.446,79706.0
2020-06-05 14:05:00,55.48,55.49,55.38,55.39,56149.0,50.4551,50.4642,50.3642,50.3733,56149.0
2020-06-05 14:10:00,55.39,55.42,55.35,55.38,127413.0,50.3733,50.4005,50.3369,50.3642,127413.0
2020-06-05 14:15:00,55.37,55.42,55.35,55.4,52288.0,50.3551,50.4005,50.3369,50.3824,52288.0
2020-06-05 14:20:00,55.4,55.55,55.39,55.53,28624.0,50.3824,50.5188,50.3733,50.5006,28624.0
2020-06-05 14:25:00,55.53,55.55,55.5,55.55,44533.0,50.5006,50.5188,50.4733,50.5188,44533.0
2020-06-05 14:30:00,55.55,55.56,55.38,55.38,48132.0,50.5188,50.5279,50.3642,50.3642,48132.0
2020-06-05 14:35:00,55.38,55.44,55.3,55.41,100895.0,50.3642,50.4187,50.2914,50.3914,100895.0
2020-06-05 14:40:00,55.41,55.48,55.41,55.41,42909.0,50.3914,50.4551,50.3914,50.3914,42909.0
2020-06-05 14:45:00,55.41,55.42,55.35,55.36,58057.0,50.3914,50.4005,50.3369,50.346,58057.0
2020-06-05 14:50:00,55.36,55.4,55.32,55.34,44280.0,50.346,50.3824,50.3096,50.3278,44280.0
2020-06-05 14:55:00,55.34,55.39,55.3,55.31,49223.0,50.3278,50.3733,50.2914,50.3005,49223.0
2020-06-05 15:00:00,55.31,55.33,55.26,55.26,49913.0,50.3005,50.3187,50.255,50.255,49913.0
2020-06-05 15:05:00,55.27,55.29,55.19,55.21,104505.0,50.2641,50.2823,50.1914,50.2096,104505.0
2020-06-05 15:10:00,55.21,55.23,55.16,55.2,134390.0,50.2096,50.2277,50.1641,50.2005,134390.0
2020-06-05 15:15:00,55.21,55.24,55.14,55.23,95365.0,50.2096,50.2368,50.1459,50.2277,95365.0
2020-06-05 15:20:00,55.23,55.25,55.16,55.19,98590.0,50.2277,50.2459,50.1641,50.1914,98590.0
2020-06-05 15:25:00,55.19,55.27,55.17,55.22,48126.0,50.1914,50.2641,50.1732,50.2187,48126.0
2020-06-05 15:30:00,55.23,55.27,55.15,55.15,68999.0,50.2277,50.2641,50.155,50.155,68999.0
2020-06-05 15:35:00,55.15,55.23,55.14,55.19,81053.0,50.155,50.2277,50.1459,50.1914,81053.0
2020-06-05 15:40:00,55.19,55.26,55.16,55.26,80830.0,50.1914,50.255,50.1641,50.255,80830.0
2020-06-05 15:45:00,55.25,55.25,55.13,55.2,239614.0,50.2459,50.2459,50.1368,50.2005,239614.0
2020-06-05 15:50:00,55.2,55.25,55.1,55.16,252585.0,50.2005,50.2459,50.1095,50.1641,252585.0
2020-06-05 15:55:00,55.15,55.25,55.06,55.2,344951.0,50.155,50.2459,50.0731,50.2005,344951.0
2020-06-08 09:30:00,55.74,55.78,55.43,55.49,322232.0,50.6916,50.7279,50.4096,50.4642,322232.0
2020-06-08 09:35:00,55.5,55.6,55.37,55.43,163903.0,50.4733,50.5642,50.3551,50.4096,163903.0
2020-06-08 09:40:00,55.43,55.43,55.29,55.33,99733.0,50.4096,50.4096,50.2823,50.3187,99733.0
2020-06-08 09:45:00,55.34,55.35,55.16,55.22,187765.0,50.3278,50.3369,50.1641,50.2187,187765.0
2020-06-08 09:50:00,55.23,55.27,55.16,55.18,82971.0,50.2277,50.2641,50.1641,50.1823,82971.0
2020-06-08 09:55:00,55.18,55.18,55.1,55.12,155853.0,50.1823,50.1823,50.1095,50.1277,155853.0
2020-06-08 10:00:00,55.13,55.15,54.98,55.01,150417.0,50.1368,50.155,50.0004,50.0277,150417.0
2020-06-08 10:05:00,55.01,55.05,54.92,54.93,71605.0,50.0277,50.0641,49.9458,49.9549,71605.0
2020-06-08 10:10:00,54.92,54.98,54.86,54.87,55407.0,49.9458,50.0004,49.8913,49.9004,55407.0
2020-06-08 10:15:00,54.86,54.89,54.79,54.84,115390.0,49.8913,49.9185,49.8276,49.8731,115390.0
2020-06-08 10:20:00,54.84,54.98,54.82,54.98,82483.0,49.8731,50.0004,49.8549,50.0004,82483.0
2020-06-08 10:25:00,54.97,54.97,54.81,54.82,73747.0,49.9913,49.9913,49.8458,49.8549,73747.0
2020-06-08 10:30:00,54.82,54.82,54.76,54.78,50522.0,49.8549,49.8549,49.8003,49.8185,50522.0
2020-06-08 10:35:00,54.78,54.8,54.71,54.78,96088.0,49.8185,49.8367,49.7548,49.8185,96088.0
2020-06-08 10:40:00,54.78,54.96,54.78,54.94,64754.0,49.8185,49.9822,49.8185,49.964,64754.0
2020-06-08 10:45:00,54.95,55.02,54.9,55.02,110723.0,49.9731,50.0368,49.9276,50.0368,110723.0
2020-06-08 10:50:00,55.02,55.11,55.0,55.03,77106.0,50.0368,50.1186,50.0186,50.0459,77106.0
2020-06-08 10:55:00,55.02,55.04,54.97,55.03,51292.0,50.0368,50.055,49.9913,50.0459,51292.0
2020-06-08 11:00:00,55.03,55.21,55.03,55.2,84257.0,50.0459,50.2096,50.0459,50.2005,84257.0
2020-06-08 11:05:00,55.2,55.21,55.14,55.18,66883.0,50.2005,50.2096,50.1459,50.1823,66883.0
2020-06-08 11:10:00,55.19,55.28,55.17,55.17,80184.0,50.1914,50.2732,50.1732,50.1732,80184.0
2020-06-08 11:15:00,55.17,55.25,55.17,55.2,30036.0,50.1732,50.2459,50.1732,50.2005,30036.0
2020-06-08 11:20:00,55.2,55.2,55.11,55.13,24779.0,50.2005,50.2005,50.1186,50.1368,24779.0
2020-06-08 11:25:00,55.13,55.21,55.13,55.18,23315.0,50.1368,50.2096,50.1368,50.1823,23315.0
2020-06-08 11:30:00,55.18,55.19,55.14,55.16,46692.0,50.1823,50.1914,50.1459,50.1641,46692.0
2020-06-08 11:35:00,55.17,55.17,55.04,55.04,27779.0,50.1732,50.1732,50.055,50.055,27779.0
2020-06-08 11:40:00,55.06,55.08,55.0,55.02,40964.0,50.0731,50.0913,50.0186,50.0368,40964.0
2020-06-08 11:45:00,55.02,55.06,55.01,55.05,40318.0,50.0368,50.0731,50.0277,50.0641,40318.0
2020-06-08 11:50:00,55.06,55.06,55.0,55.01,15348.0,50.0731,50.0731,50.0186,50.0277,15348.0
2020-06-08 11:55:00,55.01,55.05,55.01,55.02,27131.0,50.0277,50.0641,50.0277,50.0368,27131.0
2020-06-08 12:00:00,55.02,55.04,54.95,54.96,45905.0,50.0368,50.055,49.9731,49.9822,45905.0
2020-06-08 12:05:00,54.97,55.01,54.96,55.0,37201.0,49.9913,50.0277,49.9822,50.0186,37201.0
2020-06-08 12:10:00,54.99,55.0,54.88,54.89,48099.0,50.0095,50.0186,49.9094,49.9185,48099.0
2020-06-08 12:15:00,54.9,54.96,54.9,54.93,35332.0,49.9276,49.9822,49.9276,49.9549,35332.0
2020-06-08 12:20:00,54.93,54.95,54.9,54.93,26831.0,49.9549,49.9731,49.9276,49.9549,26831.0
2020-06-08 12:25:00,54.94,54.95,54.89,54.9,27102.0,49.964,49.9731,49.9185,49.9276,27102.0
2020-06-08 12:30:00,54.9,54.92,54.89,54.9,18629.0,49.9276,49.9458,49.9185,49.9276,18629.0
2020-06-08 12:35:00,54.91,54.91,54.88,54.89,26667.0,49.9367,49.9367,49.9094,49.9185,26667.0
2020-06-08 12:40:00,54.89,54.92,54.87,54.91,40095.0,49.9185,49.9458,49.9004,49.9367,40095.0
2020-06-08 12:45:00,54.91,54.92,54.85,54.87,40942.0,49.9367,49.9458,49.8822,49.9004,40942.0
2020-06-08 12:50:00,54.87,54.88,54.83,54.84,31493.0,49.9004,49.9094,49.864,49.8731,31493.0
2020-06-08 12:55:00,54.83,54.85,54.77,54.77,47088.0,49.864,49.8822,49.8094,49.8094,47088.0
2020-06-08 13:00:00,54.77,54.79,54.75,54.76,31529.0,49.8094,49.8276,49.7912,49.8003,31529.0
2020-06-08 13:05:00,54.76,54.81,54.74,54.8,34982.0,49.8003,49.8458,49.7821,49.8367,34982.0
2020-06-08 13:10:00,54.8,54.85,54.79,54.82,41337.0,49.8367,49.8822,49.8276,49.8549,41337.0
2020-06-08 13:15:00,54.82,54.86,54.8,54.84,25733.0,49.8549,49.8913,49.8367,49.8731,25733.0
2020-06-08 13:20:00,54.84,54.9,54.82,54.87,66011.0,49.8731,49.9276,49.8549,49.9004,66011.0
2020-06-08 13:25:00,54.87,54.9,54.84,54.84,28829.0,49.9004,49.9276,49.8731,49.8731,28829.0
2020-06-08 13:30:00,54.85,54.91,54.8,54.89,37405.0,49.8822,49.9367,49.8367,49.9185,37405.0
2020-06-08 13:35:00,54.9,54.97,54.87,54.94,34590.0,49.9276,49.9913,49.9004,49.964,34590.0
2020-06-08 13:40:00,54.95,54.95,54.9,54.91,37040.0,49.9731,49.9731,49.9276,49.9367,37040.0
2020-06-08 13:45:00,54.92,54.92,54.88,54.91,58151.0,49.9458,49.9458,49.9094,49.9367,58151.0
2020-06-08 13:50:00,54.91,54.96,54.9,54.96,41114.0,49.9367,49.9822,49.9276,49.9822,41114.0
2020-06-08 13:55:00,54.95,55.0,54.94,54.98,36288.0,49.9731,50.0186,49.964,50.0004,36288.0
2020-06-08 14:00:00,54.98,55.07,54.96,55.06,43097.0,50.0004,50.0822,49.9822,50.0731,43097.0
2020-06-08 14:05:00,55.06,55.11,55.05,55.1,57788.0,50.0731,50.1186,50.0641,50.1095,57788.0
2020-06-08 14:10:00,55.1,55.17,55.09,55.17,40503.0,50.1095,50.1732,50.1004,50.1732,40503.0
2020-06-08 14:15:00,55.17,55.19,55.14,55.18,53824.0,50.1732,50.1914,50.1459,50.1823,53824.0
2020-06-08 14:20:00,55.18,55.22,55.17,55.21,56682.0,50.1823,50.2187,50.1732,50.2096,56682.0
2020-06-08 14:25:00,55.21,55.25,55.2,55.24,30954.0,50.2096,50.2459,50.2005,50.2368,30954.0
2020-06-08 14:30:00,55.24,55.26,55.2,55.23,51520.0,50.2368,50.255,50.2005,50.2277,51520.0
2020-06-08 14:35:00,55.23,55.28,55.22,55.28,24661.0,50.2277,50.2732,50.2187,50.2732,24661.0
2020-06-08 14:40:00,55.28,55.3,55.21,55.23,44007.0,50.2732,50.2914,50.2096,50.2277,44007.0
2020-06-08 14:45:00,55.23,55.28,55.22,55.23,30841.0,50.2277,50.2732,50.2187,50.2277,30841.0
2020-06-08 14:50:00,55.23,55.28,55.22,55.25,40433.0,50.2277,50.2732,50.2187,50.2459,40433.0
2020-06-08 14:55:00,55.25,55.28,55.24,55.26,35658.0,50.2459,50.2732,50.2368,50.255,35658.0
2020-06-08 15:00:00,55.27,55.29,55.21,55.23,33283.0,50.2641,50.2823,50.2096,50.2277,33283.0
2020-06-08 15:05:00,55.23,55.29,55.22,55.28,36325.0,50.2277,50.2823,50.2187,50.2732,36325.0
2020-06-08 15:10:00,55.28,55.29,55.25,55.27,29899.0,50.2732,50.2823,50.2459,50.2641,29899.0
2020-06-08 15:15:00,55.27,55.27,55.24,55.27,47716.0,50.2641,50.2641,50.2368,50.2641,47716.0
2020-06-08 15:20:00,55.27,55.33,55.26,55.32,56363.0,50.2641,50.3187,50.255,50.3096,56363.0
2020-06-08 15:25:00,55.33,55.34,55.3,55.33,63300.0,50.3187,50.3278,50.2914,50.3187,63300.0
2020-06-08 15:30:00,55.34,55.38,55.32,55.34,75505.0,50.3278,50.3642,50.3096,50.3278,75505.0
2020-06-08 15:35:00,55.35,55.41,55.32,55.39,117503.0,50.3369,50.3914,50.3096,50.3733,117503.0
2020-06-08 15:40:00,55.39,55.46,55.38,55.45,104329.0,50.3733,50.4369,50.3642,50.4278,104329.0
2020-06-08 15:45:00,55.45,55.47,55.41,55.46,165249.0,50.4278,50.446,50.3914,50.4369,165249.0
2020-06-08 15:50:00,55.46,55.54,55.43,55.48,182720.0,50.4369,50.5097,50.4096,50.4551,182720.0
2020-06-08 15:55:00,55.47,55.58,55.46,55.57,304567.0,50.446,50.546,50.4369,50.537,304567.0
2020-06-09 09:30:00,55.29,55.29,54.95,55.01,399585.0,50.2823,50.2823,49.9731,50.0277,399585.0
2020-06-09 09:35:00,55.0,55.22,55.0,55.09,329078.0,50.0186,50.2187,50.0186,50.1004,329078.0
2020-06-09 09:40:00,55.08,55.22,55.07,55.21,109934.0,50.0913,50.2187,50.0822,50.2096,109934.0
2020-06-09 09:45:00,55.22,55.28,55.18,55.26,113896.0,50.2187,50.2732,50.1823,50.255,113896.0
2020-06-09 09:50:00,55.25,55.33,55.2,55.28,152551.0,50.2459,50.3187,50.2005,50.2732,152551.0
2020-06-09 09:55:00,55.28,55.33,55.16,55.16,79726.0,50.2732,50.3187,50.1641,50.1641,79726.0
2020-06-09 10:00:00,55.18,55.23,55.08,55.2,62701.0,50.1823,50.2277,50.0913,50.2005,62701.0
2020-06-09 10:05:00,55.21,55.25,55.17,55.24,44098.0,50.2096,50.2459,50.1732,50.2368,44098.0
2020-06-09 10:10:00,55.25,55.27,55.15,55.16,81069.0,50.2459,50.2641,50.155,50.1641,81069.0
2020-06-09 10:15:00,55.16,55.34,55.13,55.32,118390.0,50.1641,50.3278,50.1368,50.3096,118390.0
2020-06-09 10:20:00,55.33,55.38,55.3,55.38,52901.0,50.3187,50.3642,50.2914,50.3642,52901.0
2020-06-09 10:25:00,55.38,55.44,55.36,55.39,126245.0,50.3642,50.4187,50.346,50.3733,126245.0
2020-06-09 10:30:00,55.38,55.43,55.35,55.4,87138.0,50.3642,50.4096,50.3369,50.3824,87138.0
2020-06-09 10:35:00,55.4,55.47,55.38,55.46,79136.0,50.3824,50.446,50.3642,50.4369,79136.0
2020-06-09 10:40:00,55.45,55.56,55.45,55.55,108138.0,50.4278,50.5279,50.4278,50.5188,108138.0
2020-06-09 10:45:00,55.55,55.71,55.55,55.7,116993.0,50.5188,50.6643,50.5188,50.6552,116993.0
2020-06-09 10:50:00,55.7,55.87,55.68,55.87,128486.0,50.6552,50.8098,50.637,50.8098,128486.0
2020-06-09 10:55:00,55.88,55.88,55.71,55.72,125884.0,50.8189,50.8189,50.6643,50.6734,125884.0
2020-06-09 11:00:00,55.71,55.81,55.65,55.81,107962.0,50.6643,50.7552,50.6097,50.7552,107962.0
2020-06-09 11:05:00,55.81,55.81,55.72,55.75,66330.0,50.7552,50.7552,50.6734,50.7007,66330.0
2020-06-09 11:10:00,55.75,55.83,55.66,55.69,81134.0,50.7007,50.7734,50.6188,50.6461,81134.0
2020-06-09 11:15:00,55.7,55.79,55.67,55.79,78772.0,50.6552,50.737,50.6279,50.737,78772.0
2020-06-09 11:20:00,55.79,55.88,55.76,55.87,85921.0,50.737,50.8189,50.7097,50.8098,85921.0
2020-06-09 11:25:00,55.87,55.91,55.82,55.89,202902.0,50.8098,50.8462,50.7643,50.828,202902.0
2020-06-09 11:30:00,55.88,55.94,55.75,55.79,60071.0,50.8189,50.8734,50.7007,50.737,60071.0
2020-06-09 11:35:00,55.8,55.82,55.76,55.79,41446.0,50.7461,50.7643,50.7097,50.737,41446.0
2020-06-09 11:40:00,55.79,55.84,55.78,55.8,31686.0,50.737,50.7825,50.7279,50.7461,31686.0
2020-06-09 11:45:00,55.81,55.82,55.67,55.68,70411.0,50.7552,50.7643,50.6279,50.637,70411.0
2020-06-09 11:50:00,55.67,55.82,55.67,55.8,52947.0,50.6279,50.7643,50.6279,50.7461,52947.0
2020-06-09 11:55:00,55.8,55.83,55.77,55.81,36617.0,50.7461,50.7734,50.7188,50.7552,36617.0
2020-06-09 12:00:00,55.8,55.81,55.72,55.75,36800.0,50.7461,50.7552,50.6734,50.7007,36800.0
2020-06-09 12:05:00,55.75,55.82,55.7,55.82,29875.0,50.7007,50.7643,50.6552,50.7643,29875.0
2020-06-09 12:10:00,55.82,55.83,55.77,55.8,26694.0,50.7643,50.7734,50.7188,50.7461,26694.0
2020-06-09 12:15:00,55.8,55.83,55.76,55.83,33731.0,50.7461,50.7734,50.7097,50.7734,33731.0
2020-06-09 12:20:00,55.83,55.85,55.81,55.83,64836.0,50.7734,50.7916,50.7552,50.7734,64836.0
2020-06-09 12:25:00,55.83,55.86,55.81,55.84,45254.0,50.7734,50.8007,50.7552,50.7825,45254.0
2020-06-09 12:30:00,55.83,55.87,55.82,55.85,51893.0,50.7734,50.8098,50.7643,50.7916,51893.0
2020-06-09 12:35:00,55.86,55.96,55.85,55.96,71589.0,50.8007,50.8916,50.7916,50.8916,71589.0
2020-06-09 12:40:00,55.96,55.97,55.92,55.95,68953.0,50.8916,50.9007,50.8553,50.8825,68953.0
2020-06-09 12:45:00,55.96,56.0,55.95,55.99,66949.0,50.8916,50.928,50.8825,50.9189,66949.0
2020-06-09 12:50:00,55.99,55.99,55.96,55.99,48403.0,50.9189,50.9189,50.8916,50.9189,48403.0
2020-06-09 12:55:00,55.98,56.04,55.96,56.02,162823.0,50.9098,50.9644,50.8916,50.9462,162823.0
2020-06-09 13:00:00,56.02,56.1,56.01,56.09,77683.0,50.9462,51.019,50.9371,51.0099,77683.0
2020-06-09 13:05:00,56.08,56.08,56.02,56.04,50178.0,51.0008,51.0008,50.9462,50.9644,50178.0
2020-06-09 13:10:00,56.05,56.1,56.04,56.08,54487.0,50.9735,51.019,50.9644,51.0008,54487.0
2020-06-09 13:15:00,56.08,56.2,56.08,56.19,108245.0,51.0008,51.1099,51.0008,51.1008,108245.0
2020-06-09 13:20:00,56.19,56.37,56.17,56.36,170064.0,51.1008,51.2645,51.0826,51.2554,170064.0
2020-06-09 13:25:00,56.36,56.37,56.29,56.31,84050.0,51.2554,51.2645,51.1917,51.2099,84050.0
2020-06-09 13:30:00,56.3,56.37,56.3,56.37,51472.0,51.2008,51.2645,51.2008,51.2645,51472.0
2020-06-09 13:35:00,56.37,56.4,56.35,56.38,69645.0,51.2645,51.2918,51.2463,51.2736,69645.0
2020-06-09 13:40:00,56.38,56.43,56.35,56.43,55273.0,51.2736,51.3191,51.2463,51.3191,55273.0
2020-06-09 13:45:00,56.43,56.44,56.39,56.42,79318.0,51.3191,51.3282,51.2827,51.31,79318.0
2020-06-09 13:50:00,56.42,56.45,56.41,56.43,56380.0,51.31,51.3373,51.3009,51.3191,56380.0
2020-06-09 13:55:00,56.43,56.44,56.4,56.41,53616.0,51.3191,51.3282,51.2918,51.3009,53616.0
2020-06-09 14:00:00,56.41,56.43,56.28,56.35,63502.0,51.3009,51.3191,51.1826,51.2463,63502.0
2020-06-09 14:05:00,56.36,56.36,56.29,56.32,76832.0,51.2554,51.2554,51.1917,51.219,76832.0
2020-06-09 14:10:00,56.32,56.39,56.3,56.39,61665.0,51.219,51.2827,51.2008,51.2827,61665.0
2020-06-09 14:15:00,56.39,56.42,56.32,56.33,78039.0,51.2827,51.31,51.219,51.2281,78039.0
2020-06-09 14:20:00,56.33,56.34,56.24,56.3,125091.0,51.2281,51.2372,51.1463,51.2008,125091.0
2020-06-09 14:25:00,56.29,56.3,56.24,56.28,53211.0,51.1917,51.2008,51.1463,51.1826,53211.0
2020-06-09 14:30:00,56.29,56.38,56.25,56.37,63289.0,51.1917,51.2736,51.1554,51.2645,63289.0
2020-06-09 14:35:00,56.37,56.37,56.31,56.35,53947.0,51.2645,51.2645,51.2099,51.2463,53947.0
2020-06-09 14:40:00,56.35,56.35,56.3,56.33,47499.0,51.2463,51.2463,51.2008,51.2281,47499.0
2020-06-09 14:45:00,56.33,56.34,56.27,56.34,52363.0,51.2281,51.2372,51.1736,51.2372,52363.0
2020-06-09 14:50:00,56.34,56.38,56.28,56.31,56862.0,51.2372,51.2736,51.1826,51.2099,56862.0
2020-06-09 14:55:00,56.32,56.36,56.3,56.35,54163.0,51.219,51.2554,51.2008,51.2463,54163.0
2020-06-09 15:00:00,56.35,56.39,56.32,56.39,68545.0,51.2463,51.2827,51.219,51.2827,68545.0
2020-06-09 15:05:00,56.39,56.42,56.35,56.41,82740.0,51.2827,51.31,51.2463,51.3009,82740.0
2020-06-09 15:10:00,56.41,56.47,56.37,56.42,116799.0,51.3009,51.3554,51.2645,51.31,116799.0
2020-06-09 15:15:00,56.41,56.52,56.41,56.52,153683.0,51.3009,51.4009,51.3009,51.4009,153683.0
2020-06-09 15:20:00,56.52,56.53,56.48,56.49,104603.0,51.4009,51.41,51.3645,51.3736,104603.0
2020-06-09 15:25:00,56.5,56.54,56.48,56.52,62110.0,51.3827,51.4191,51.3645,51.4009,62110.0
2020-06-09 15:30:00,56.52,56.54,56.39,56.42,140445.0,51.4009,51.4191,51.2827,51.31,140445.0
2020-06-09 15:35:00,56.41,56.54,56.39,56.53,81522.0,51.3009,51.4191,51.2827,51.41,81522.0
2020-06-09 15:40:00,56.54,56.63,56.53,56.62,195142.0,51.4191,51.5009,51.41,51.4919,195142.0
2020-06-09 15:45:00,56.62,56.62,56.45,56.48,232088.0,51.4919,51.4919,51.3373,51.3645,232088.0
2020-06-09 15:50:00,56.48,56.58,56.45,56.55,291618.0,51.3645,51.4555,51.3373,51.4282,291618.0
2020-06-09 15:55:00,56.55,56.63,56.54,56.61,567711.0,51.4282,51.5009,51.4191,51.4828,567711.0
2020-06-10 09:30:00,56.82,57.1,56.82,56.84,433697.0,51.6737,51.9284,51.6737,51.6919,433697.0
2020-06-10 09:35:00,56.84,57.02,56.83,57.0,216143.0,51.6919,51.8556,51.6828,51.8374,216143.0
2020-06-10 09:40:00,57.0,57.03,56.88,56.98,163848.0,51.8374,51.8647,51.7283,51.8192,163848.0
2020-06-10 09:45:00,56.97,57.36,56.96,57.32,425844.0,51.8102,52.1648,51.8011,52.1285,425844.0
2020-06-10 09:50:00,57.32,57.4,57.24,57.28,269107.0,52.1285,52.2012,52.0557,52.0921,269107.0
2020-06-10 09:55:00,57.27,57.48,57.23,57.46,349499.0,52.083,52.274,52.0466,52.2558,349499.0
2020-06-10 10:00:00,57.46,57.56,57.46,57.55,201940.0,52.2558,52.3467,52.2558,52.3376,201940.0
2020-06-10 10:05:00,57.54,57.68,57.49,57.68,142617.0,52.3285,52.4558,52.2831,52.4558,142617.0
2020-06-10 10:10:00,57.68,57.68,57.51,57.54,311026.0,52.4558,52.4558,52.3012,52.3285,311026.0
2020-06-10 10:15:00,57.54,57.61,57.5,57.55,147951.0,52.3285,52.3922,52.2922,52.3376,147951.0
2020-06-10 10:20:00,57.57,57.65,57.54,57.64,122995.0,52.3558,52.4286,52.3285,52.4195,122995.0
2020-06-10 10:25:00,57.64,57.7,57.62,57.68,78384.0,52.4195,52.474,52.4013,52.4558,78384.0
2020-06-10 10:30:00,57.68,57.73,57.6,57.72,120433.0,52.4558,52.5013,52.3831,52.4922,120433.0
2020-06-10 10:35:00,57.72,57.75,57.69,57.73,67139.0,52.4922,52.5195,52.4649,52.5013,67139.0
2020-06-10 10:40:00,57.73,57.9,57.73,57.82,151060.0,52.5013,52.6559,52.5013,52.5832,151060.0
2020-06-10 10:45:00,57.82,57.86,57.64,57.67,133671.0,52.5832,52.6195,52.4195,52.4468,133671.0
2020-06-10 10:50:00,57.68,57.7,57.52,57.62,71480.0,52.4558,52.474,52.3103,52.4013,71480.0
2020-06-10 10:55:00,57.63,57.65,57.51,57.52,62929.0,52.4104,52.4286,52.3012,52.3103,62929.0
2020-06-10 11:00:00,57.52,57.7,57.52,57.67,70738.0,52.3103,52.474,52.3103,52.4468,70738.0
2020-06-10 11:05:00,57.67,57.8,57.67,57.73,63602.0,52.4468,52.565,52.4468,52.5013,63602.0
2020-06-10 11:10:00,57.73,57.8,57.71,57.79,51287.0,52.5013,52.565,52.4831,52.5559,51287.0
2020-06-10 11:15:00,57.8,57.82,57.77,57.8,44132.0,52.565,52.5832,52.5377,52.565,44132.0
2020-06-10 11:20:00,57.79,57.8,57.66,57.72,56764.0,52.5559,52.565,52.4377,52.4922,56764.0
2020-06-10 11:25:00,57.72,57.78,57.71,57.73,44138.0,52.4922,52.5468,52.4831,52.5013,44138.0
2020-06-10 11:30:00,57.73,57.74,57.64,57.69,66579.0,52.5013,52.5104,52.4195,52.4649,66579.0
2020-06-10 11:35:00,57.67,57.67,57.56,57.63,63007.0,52.4468,52.4468,52.3467,52.4104,63007.0
2020-06-10 11:40:00,57.62,57.67,57.59,57.62,40556.0,52.4013,52.4468,52.374,52.4013,40556.0
2020-06-10 11:45:00,57.63,57.64,57.48,57.56,85303.0,52.4104,52.4195,52.274,52.3467,85303.0
2020-06-10 11:50:00,57.58,57.63,57.56,57.62,41805.0,52.3649,52.4104,52.3467,52.4013,41805.0
2020-06-10 11:55:00,57.61,57.64,57.57,57.64,40830.0,52.3922,52.4195,52.3558,52.4195,40830.0
2020-06-10 12:00:00,57.64,57.65,57.52,57.55,95161.0,52.4195,52.4286,52.3103,52.3376,95161.0
2020-06-10 12:05:00,57.54,57.54,57.44,57.46,43055.0,52.3285,52.3285,52.2376,52.2558,43055.0
2020-06-10 12:10:00,57.47,57.56,57.46,57.53,35900.0,52.2649,52.3467,52.2558,52.3194,35900.0
2020-06-10 12:15:00,57.52,57.55,57.5,57.54,25801.0,52.3103,52.3376,52.2922,52.3285,25801.0
2020-06-10 12:20:00,57.53,57.62,57.53,57.59,43548.0,52.3194,52.4013,52.3194,52.374,43548.0
2020-06-10 12:25:00,57.6,57.62,57.55,57.58,41354.0,52.3831,52.4013,52.3376,52.3649,41354.0
2020-06-10 12:30:00,57.56,57.64,57.56,57.58,60124.0,52.3467,52.4195,52.3467,52.3649,60124.0
2020-06-10 12:35:00,57.59,57.65,57.58,57.61,28784.0,52.374,52.4286,52.3649,52.3922,28784.0
2020-06-10 12:40:00,57.61,57.61,57.53,57.57,29691.0,52.3922,52.3922,52.3194,52.3558,29691.0
2020-06-10 12:45:00,57.57,57.61,57.56,57.6,38234.0,52.3558,52.3922,52.3467,52.3831,38234.0
2020-06-10 12:50:00,57.6,57.68,57.59,57.67,22210.0,52.3831,52.4558,52.374,52.4468,22210.0
2020-06-10 12:55:00,57.68,57.75,57.68,57.7,41106.0,52.4558,52.5195,52.4558,52.474,41106.0
2020-06-10 13:00:00,57.69,57.7,57.55,57.59,24093.0,52.4649,52.474,52.3376,52.374,24093.0
2020-06-10 13:05:00,57.59,57.66,57.56,57.65,19480.0,52.374,52.4377,52.3467,52.4286,19480.0
2020-06-10 13:10:00,57.65,57.7,57.64,57.69,43179.0,52.4286,52.474,52.4195,52.4649,43179.0
2020-06-10 13:15:00,57.68,57.73,57.68,57.7,28554.0,52.4558,52.5013,52.4558,52.474,28554.0
2020-06-10 13:20:00,57.69,57.71,57.66,57.68,16562.0,52.4649,52.4831,52.4377,52.4558,16562.0
2020-06-10 13:25:00,57.68,57.7,57.64,57.67,38046.0,52.4558,52.474,52.4195,52.4468,38046.0
2020-06-10 13:30:00,57.67,57.74,57.67,57.72,36673.0,52.4468,52.5104,52.4468,52.4922,36673.0
2020-06-10 13:35:00,57.72,57.73,57.65,57.69,40806.0,52.4922,52.5013,52.4286,52.4649,40806.0
2020-06-10 13:40:00,57.69,57.72,57.64,57.64,22753.0,52.4649,52.4922,52.4195,52.4195,22753.0
2020-06-10 13:45:00,57.65,57.71,57.65,57.68,30493.0,52.4286,52.4831,52.4286,52.4558,30493.0
2020-06-10 13:50:00,57.67,57.71,57.62,57.68,45396.0,52.4468,52.4831,52.4013,52.4558,45396.0
2020-06-10 13:55:00,57.68,57.8,57.67,57.77,54399.0,52.4558,52.565,52.4468,52.5377,54399.0
2020-06-10 14:00:00,57.76,57.92,57.63,57.85,90713.0,52.5286,52.6741,52.4104,52.6105,90713.0
2020-06-10 14:05:00,57.86,57.96,57.86,57.92,86550.0,52.6195,52.7105,52.6195,52.6741,86550.0
2020-06-10 14:10:00,57.91,58.0,57.91,58.0,130550.0,52.665,52.7469,52.665,52.7469,130550.0
2020-06-10 14:15:00,58.0,58.04,57.93,57.96,139815.0,52.7469,52.7832,52.6832,52.7105,139815.0
2020-06-10 14:20:00,57.94,57.96,57.86,57.91,70887.0,52.6923,52.7105,52.6195,52.665,70887.0
2020-06-10 14:25:00,57.91,57.95,57.9,57.94,34382.0,52.665,52.7014,52.6559,52.6923,34382.0
2020-06-10 14:30:00,57.94,57.96,57.84,57.84,53632.0,52.6923,52.7105,52.6014,52.6014,53632.0
2020-06-10 14:35:00,57.85,57.9,57.8,57.81,71062.0,52.6105,52.6559,52.565,52.5741,71062.0
2020-06-10 14:40:00,57.81,57.86,57.65,57.86,73560.0,52.5741,52.6195,52.4286,52.6195,73560.0
2020-06-10 14:45:00,57.86,57.89,57.7,57.7,70639.0,52.6195,52.6468,52.474,52.474,70639.0
2020-06-10 14:50:00,57.69,57.74,57.5,57.58,73227.0,52.4649,52.5104,52.2922,52.3649,73227.0
2020-06-10 14:55:00,57.57,57.66,57.55,57.62,61608.0,52.3558,52.4377,52.3376,52.4013,61608.0
2020-06-10 15:00:00,57.63,57.63,57.47,57.53,90547.0,52.4104,52.4104,52.2649,52.3194,90547.0
2020-06-10 15:05:00,57.54,57.79,57.54,57.72,105193.0,52.3285,52.5559,52.3285,52.4922,105193.0
2020-06-10 15:10:00,57.73,57.73,57.62,57.69,44549.0,52.5013,52.5013,52.4013,52.4649,44549.0
2020-06-10 15:15:00,57.68,57.71,57.6,57.7,47691.0,52.4558,52.4831,52.3831,52.474,47691.0
2020-06-10 15:20:00,57.7,57.7,57.59,57.63,45781.0,52.474,52.474,52.374,52.4104,45781.0
2020-06-10 15:25:00,57.63,57.78,57.57,57.72,110263.0,52.4104,52.5468,52.3558,52.4922,110263.0
2020-06-10 15:30:00,57.72,57.77,57.64,57.7,80544.0,52.4922,52.5377,52.4195,52.474,80544.0
2020-06-10 15:35:00,57.7,57.75,57.61,57.75,138279.0,52.474,52.5195,52.3922,52.5195,138279.0
2020-06-10 15:40:00,57.74,57.82,57.71,57.81,150134.0,52.5104,52.5832,52.4831,52.5741,150134.0
2020-06-10 15:45:00,57.8,57.81,57.63,57.75,120835.0,52.565,52.5741,52.4104,52.5195,120835.0
2020-06-10 15:50:00,57.74,57.82,57.62,57.67,177208.0,52.5104,52.5832,52.4013,52.4468,177208.0
2020-06-10 15:55:00,57.67,57.68,57.53,57.56,378836.0,52.4468,52.4558,52.3194,52.3467,378836.0
2020-06-11 09:30:00,55.85,56.19,55.78,56.03,534005.0,50.7916,51.1008,50.7279,50.9553,534005.0
2020-06-11 09:35:00,56.03,56.07,55.77,55.77,298151.0,50.9553,50.9917,50.7188,50.7188,298151.0
2020-06-11 09:40:00,55.78,55.79,55.61,55.74,212836.0,50.7279,50.737,50.5733,50.6916,212836.0
2020-06-11 09:45:00,55.74,55.91,55.66,55.89,151278.0,50.6916,50.8462,50.6188,50.828,151278.0
2020-06-11 09:50:00,55.88,55.94,55.82,55.93,185020.0,50.8189,50.8734,50.7643,50.8643,185020.0
2020-06-11 09:55:00,55.93,56.07,55.93,55.96,149103.0,50.8643,50.9917,50.8643,50.8916,149103.0
2020-06-11 10:00:00,55.97,55.98,55.81,55.86,103762.0,50.9007,50.9098,50.7552,50.8007,103762.0
2020-06-11 10:05:00,55.86,55.95,55.82,55.87,69344.0,50.8007,50.8825,50.7643,50.8098,69344.0
2020-06-11 10:10:00,55.88,56.13,55.87,56.08,114673.0,50.8189,51.0462,50.8098,51.0008,114673.0
2020-06-11 10:15:00,56.07,56.12,56.01,56.08,99825.0,50.9917,51.0371,50.9371,51.0008,99825.0
2020-06-11 10:20:00,56.09,56.22,56.07,56.21,89683.0,51.0099,51.1281,50.9917,51.119,89683.0
2020-06-11 10:25:00,56.21,56.22,56.12,56.18,78082.0,51.119,51.1281,51.0371,51.0917,78082.0
2020-06-11 10:30:00,56.18,56.35,56.15,56.32,81985.0,51.0917,51.2463,51.0644,51.219,81985.0
2020-06-11 10:35:00,56.31,56.41,56.28,56.39,84674.0,51.2099,51.3009,51.1826,51.2827,84674.0
2020-06-11 10:40:00,56.39,56.4,56.26,56.27,78364.0,51.2827,51.2918,51.1645,51.1736,78364.0
2020-06-11 10:45:00,56.27,56.32,56.17,56.21,83530.0,51.1736,51.219,51.0826,51.119,83530.0
2020-06-11 10:50:00,56.21,56.22,56.09,56.16,117083.0,51.119,51.1281,51.0099,51.0735,117083.0
2020-06-11 10:55:00,56.16,56.17,55.96,56.0,111127.0,51.0735,51.0826,50.8916,50.928,111127.0
2020-06-11 11:00:00,56.0,56.0,55.9,55.93,65618.0,50.928,50.928,50.8371,50.8643,65618.0
2020-06-11 11:05:00,55.92,56.04,55.92,55.97,72845.0,50.8553,50.9644,50.8553,50.9007,72845.0
2020-06-11 11:10:00,55.96,56.07,55.95,55.99,61596.0,50.8916,50.9917,50.8825,50.9189,61596.0
2020-06-11 11:15:00,55.99,56.23,55.99,56.22,78333.0,50.9189,51.1372,50.9189,51.1281,78333.0
2020-06-11 11:20:00,56.22,56.29,56.1,56.12,105726.0,51.1281,51.1917,51.019,51.0371,105726.0
2020-06-11 11:25:00,56.12,56.13,56.03,56.06,61131.0,51.0371,51.0462,50.9553,50.9826,61131.0
2020-06-11 11:30:00,56.05,56.1,55.98,55.98,52737.0,50.9735,51.019,50.9098,50.9098,52737.0
2020-06-11 11:35:00,55.99,56.01,55.84,55.84,76719.0,50.9189,50.9371,50.7825,50.7825,76719.0
2020-06-11 11:40:00,55.85,55.85,55.72,55.8,157562.0,50.7916,50.7916,50.6734,50.7461,157562.0
2020-06-11 11:45:00,55.79,55.79,55.67,55.72,121202.0,50.737,50.737,50.6279,50.6734,121202.0
2020-06-11 11:50:00,55.72,55.76,55.63,55.68,95859.0,50.6734,50.7097,50.5915,50.637,95859.0
2020-06-11 11:55:00,55.67,55.71,55.6,55.66,55336.0,50.6279,50.6643,50.5642,50.6188,55336.0
2020-06-11 12:00:00,55.65,55.69,55.57,55.62,91072.0,50.6097,50.6461,50.537,50.5824,91072.0
2020-06-11 12:05:00,55.61,55.66,55.55,55.59,53559.0,50.5733,50.6188,50.5188,50.5551,53559.0
2020-06-11 12:10:00,55.6,55.63,55.54,55.56,41617.0,50.5642,50.5915,50.5097,50.5279,41617.0
2020-06-11 12:15:00,55.56,55.56,55.46,55.48,134926.0,50.5279,50.5279,50.4369,50.4551,134926.0
2020-06-11 12:20:00,55.49,55.53,55.43,55.44,73752.0,50.4642,50.5006,50.4096,50.4187,73752.0
2020-06-11 12:25:00,55.44,55.44,55.3,55.35,109653.0,50.4187,50.4187,50.2914,50.3369,109653.0
2020-06-11 12:30:00,55.34,55.54,55.34,55.48,79469.0,50.3278,50.5097,50.3278,50.4551,79469.0
2020-06-11 12:35:00,55.48,55.55,55.47,55.48,32643.0,50.4551,50.5188,50.446,50.4551,32643.0
2020-06-11 12:40:00,55.48,55.5,55.33,55.35,34542.0,50.4551,50.4733,50.3187,50.3369,34542.0
2020-06-11 12:45:00,55.35,55.45,55.28,55.28,114620.0,50.3369,50.4278,50.2732,50.2732,114620.0
2020-06-11 12:50:00,55.29,55.33,55.21,55.21,77451.0,50.2823,50.3187,50.2096,50.2096,77451.0
2020-06-11 12:55:00,55.2,55.31,55.16,55.25,41404.0,50.2005,50.3005,50.1641,50.2459,41404.0
2020-06-11 13:00:00,55.25,55.45,55.23,55.43,39644.0,50.2459,50.4278,50.2277,50.4096,39644.0
2020-06-11 13:05:00,55.44,55.44,55.31,55.44,40921.0,50.4187,50.4187,50.3005,50.4187,40921.0
2020-06-11 13:10:00,55.43,55.5,55.37,55.49,37207.0,50.4096,50.4733,50.3551,50.4642,37207.0
2020-06-11 13:15:00,55.48,55.58,55.46,55.56,45589.0,50.4551,50.546,50.4369,50.5279,45589.0
2020-06-11 13:20:00,55.56,55.7,55.56,55.68,41120.0,50.5279,50.6552,50.5279,50.637,41120.0
2020-06-11 13:25:00,55.69,55.71,55.57,55.63,42130.0,50.6461,50.6643,50.537,50.5915,42130.0
2020-06-11 13:30:00,55.62,55.71,55.6,55.69,59172.0,50.5824,50.6643,50.5642,50.6461,59172.0
2020-06-11 13:35:00,55.69,55.69,55.56,55.57,52753.0,50.6461,50.6461,50.5279,50.537,52753.0
2020-06-11 13:40:00,55.57,55.59,55.51,55.53,38653.0,50.537,50.5551,50.4824,50.5006,38653.0
2020-06-11 13:45:00,55.53,55.59,55.49,55.55,82015.0,50.5006,50.5551,50.4642,50.5188,82015.0
2020-06-11 13:50:00,55.55,55.62,55.51,55.62,34765.0,50.5188,50.5824,50.4824,50.5824,34765.0
2020-06-11 13:55:00,55.62,55.65,55.53,55.58,40914.0,50.5824,50.6097,50.5006,50.546,40914.0
2020-06-11 14:00:00,55.57,55.58,55.38,55.41,46636.0,50.537,50.546,50.3642,50.3914,46636.0
2020-06-11 14:05:00,55.41,55.55,55.41,55.48,40661.0,50.3914,50.5188,50.3914,50.4551,40661.0
2020-06-11 14:10:00,55.48,55.54,55.38,55.4,78876.0,50.4551,50.5097,50.3642,50.3824,78876.0
2020-06-11 14:15:00,55.41,55.44,55.36,55.36,50188.0,50.3914,50.4187,50.346,50.346,50188.0
2020-06-11 14:20:00,55.36,55.47,55.34,55.44,57708.0,50.346,50.446,50.3278,50.4187,57708.0
2020-06-11 14:25:00,55.43,55.55,55.42,55.5,38951.0,50.4096,50.5188,50.4005,50.4733,38951.0
2020-06-11 14:30:00,55.51,55.57,55.39,55.41,73214.0,50.4824,50.537,50.3733,50.3914,73214.0
2020-06-11 14:35:00,55.41,55.42,55.29,55.32,62003.0,50.3914,50.4005,50.2823,50.3096,62003.0
2020-06-11 14:40:00,55.32,55.37,55.3,55.34,50897.0,50.3096,50.3551,50.2914,50.3278,50897.0
2020-06-11 14:45:00,55.35,55.42,55.29,55.31,62471.0,50.3369,50.4005,50.2823,50.3005,62471.0
2020-06-11 14:50:00,55.3,55.34,55.17,55.19,62884.0,50.2914,50.3278,50.1732,50.1914,62884.0
2020-06-11 14:55:00,55.18,55.25,55.11,55.24,88829.0,50.1823,50.2459,50.1186,50.2368,88829.0
2020-06-11 15:00:00,55.23,55.47,55.19,55.47,74129.0,50.2277,50.446,50.1914,50.446,74129.0
2020-06-11 15:05:00,55.47,55.55,55.38,55.52,126987.0,50.446,50.5188,50.3642,50.4915,126987.0
2020-06-11 15:10:00,55.53,55.56,55.38,55.39,118364.0,50.5006,50.5279,50.3642,50.3733,118364.0
2020-06-11 15:15:00,55.38,55.45,55.29,55.4,139564.0,50.3642,50.4278,50.2823,50.3824,139564.0
2020-06-11 15:20:00,55.4,55.4,55.17,55.19,88451.0,50.3824,50.3824,50.1732,50.1914,88451.0
2020-06-11 15:25:00,55.19,55.28,55.15,55.23,143085.0,50.1914,50.2732,50.155,50.2277,143085.0
2020-06-11 15:30:00,55.22,55.33,55.15,55.28,197176.0,50.2187,50.3187,50.155,50.2732,197176.0
2020-06-11 15:35:00,55.27,55.38,55.18,55.19,191417.0,50.2641,50.3642,50.1823,50.1914,191417.0
2020-06-11 15:40:00,55.19,55.47,55.18,55.46,175622.0,50.1914,50.446,50.1823,50.4369,175622.0
2020-06-11 15:45:00,55.47,55.47,55.14,55.16,174196.0,50.446,50.446,50.1459,50.1641,174196.0
2020-06-11 15:50:00,55.17,55.22,55.09,55.16,238676.0,50.1732,50.2187,50.1004,50.1641,238676.0
2020-06-11 15:55:00,55.17,55.25,55.01,55.01,512416.0,50.1732,50.2459,50.0277,50.0277,512416.0
2020-06-12 09:30:00,56.5,56.87,56.3,56.86,489521.0,51.3827,51.7192,51.2008,51.7101,489521.0
2020-06-12 09:35:00,56.85,56.86,56.52,56.54,310479.0,51.701,51.7101,51.4009,51.4191,310479.0
2020-06-12 09:40:00,56.54,56.84,56.53,56.65,214482.0,51.4191,51.6919,51.41,51.5191,214482.0
2020-06-12 09:45:00,56.66,56.77,56.41,56.47,171094.0,51.5282,51.6283,51.3009,51.3554,171094.0
2020-06-12 09:50:00,56.47,56.57,56.39,56.39,83768.0,51.3554,51.4464,51.2827,51.2827,83768.0
2020-06-12 09:55:00,56.4,56.49,56.37,56.42,85832.0,51.2918,51.3736,51.2645,51.31,85832.0
2020-06-12 10:00:00,56.42,56.56,56.37,56.48,90052.0,51.31,51.4373,51.2645,51.3645,90052.0
2020-06-12 10:05:00,56.48,56.48,56.35,56.36,43933.0,51.3645,51.3645,51.2463,51.2554,43933.0
2020-06-12 10:10:00,56.36,56.44,56.22,56.23,55709.0,51.2554,51.3282,51.1281,51.1372,55709.0
2020-06-12 10:15:00,56.22,56.32,56.19,56.21,54798.0,51.1281,51.219,51.1008,51.119,54798.0
2020-06-12 10:20:00,56.21,56.38,56.19,56.32,45166.0,51.119,51.2736,51.1008,51.219,45166.0
2020-06-12 10:25:00,56.31,56.31,56.12,56.13,97474.0,51.2099,51.2099,51.0371,51.0462,97474.0
2020-06-12 10:30:00,56.15,56.24,56.1,56.19,58611.0,51.0644,51.1463,51.019,51.1008,58611.0
2020-06-12 10:35:00,56.19,56.2,56.02,56.04,83259.0,51.1008,51.1099,50.9462,50.9644,83259.0
2020-06-12 10:40:00,56.03,56.21,56.03,56.19,75705.0,50.9553,51.119,50.9553,51.1008,75705.0
2020-06-12 10:45:00,56.19,56.27,56.08,56.08,56253.0,51.1008,51.1736,51.0008,51.0008,56253.0
2020-06-12 10:50:00,56.08,56.08,55.76,55.8,94465.0,51.0008,51.0008,50.7097,50.7461,94465.0
2020-06-12 10:55:00,55.81,55.86,55.72,55.73,63563.0,50.7552,50.8007,50.6734,50.6825,63563.0
2020-06-12 11:00:00,55.73,55.85,55.56,55.56,138243.0,50.6825,50.7916,50.5279,50.5279,138243.0
2020-06-12 11:05:00,55.56,55.81,55.56,55.78,146034.0,50.5279,50.7552,50.5279,50.7279,146034.0
2020-06-12 11:10:00,55.78,55.78,55.58,55.58,56731.0,50.7279,50.7279,50.546,50.546,56731.0
2020-06-12 11:15:00,55.58,55.72,55.47,55.49,120378.0,50.546,50.6734,50.446,50.4642,120378.0
2020-06-12 11:20:00,55.49,55.65,55.48,55.55,67801.0,50.4642,50.6097,50.4551,50.5188,67801.0
2020-06-12 11:25:00,55.59,55.86,55.58,55.78,74271.0,50.5551,50.8007,50.546,50.7279,74271.0
2020-06-12 11:30:00,55.79,55.94,55.72,55.93,63028.0,50.737,50.8734,50.6734,50.8643,63028.0
2020-06-12 11:35:00,55.95,56.17,55.91,56.11,80762.0,50.8825,51.0826,50.8462,51.028,80762.0
2020-06-12 11:40:00,56.1,56.12,55.99,56.0,46603.0,51.019,51.0371,50.9189,50.928,46603.0
2020-06-12 11:45:00,56.01,56.17,56.01,56.13,40259.0,50.9371,51.0826,50.9371,51.0462,40259.0
2020-06-12 11:50:00,56.12,56.21,56.1,56.2,47218.0,51.0371,51.119,51.019,51.1099,47218.0
2020-06-12 11:55:00,56.22,56.35,56.18,56.35,67318.0,51.1281,51.2463,51.0917,51.2463,67318.0
2020-06-12 12:00:00,56.35,56.36,56.27,56.34,74362.0,51.2463,51.2554,51.1736,51.2372,74362.0
2020-06-12 12:05:00,56.36,56.38,56.26,56.27,54384.0,51.2554,51.2736,51.1645,51.1736,54384.0
2020-06-12 12:10:00,56.26,56.26,56.15,56.19,23744.0,51.1645,51.1645,51.0644,51.1008,23744.0
2020-06-12 12:15:00,56.19,56.31,56.15,56.27,33651.0,51.1008,51.2099,51.0644,51.1736,33651.0
2020-06-12 12:20:00,56.27,56.29,56.11,56.12,29757.0,51.1736,51.1917,51.028,51.0371,29757.0
2020-06-12 12:25:00,56.12,56.18,56.04,56.12,26532.0,51.0371,51.0917,50.9644,51.0371,26532.0
2020-06-12 12:30:00,56.1,56.11,55.92,55.97,45620.0,51.019,51.028,50.8553,50.9007,45620.0
2020-06-12 12:35:00,55.96,56.01,55.93,56.0,73154.0,50.8916,50.9371,50.8643,50.928,73154.0
2020-06-12 12:40:00,56.0,56.1,55.94,55.96,68936.0,50.928,51.019,50.8734,50.8916,68936.0
2020-06-12 12:45:00,55.97,55.98,55.86,55.88,32924.0,50.9007,50.9098,50.8007,50.8189,32924.0
2020-06-12 12:50:00,55.88,56.06,55.88,56.05,35337.0,50.8189,50.9826,50.8189,50.9735,35337.0
2020-06-12 12:55:00,56.05,56.08,56.0,56.02,18152.0,50.9735,51.0008,50.928,50.9462,18152.0
2020-06-12 13:00:00,56.03,56.05,55.86,55.87,25096.0,50.9553,50.9735,50.8007,50.8098,25096.0
2020-06-12 13:05:00,55.87,55.95,55.82,55.87,29730.0,50.8098,50.8825,50.7643,50.8098,29730.0
2020-06-12 13:10:00,55.87,55.87,55.79,55.85,25769.0,50.8098,50.8098,50.737,50.7916,25769.0
2020-06-12 13:15:00,55.84,55.86,55.75,55.8,29368.0,50.7825,50.8007,50.7007,50.7461,29368.0
2020-06-12 13:20:00,55.8,55.89,55.7,55.73,36509.0,50.7461,50.828,50.6552,50.6825,36509.0
2020-06-12 13:25:00,55.73,55.84,55.73,55.75,25608.0,50.6825,50.7825,50.6825,50.7007,25608.0
2020-06-12 13:30:00,55.76,55.82,55.62,55.63,46265.0,50.7097,50.7643,50.5824,50.5915,46265.0
2020-06-12 13:35:00,55.63,55.71,55.54,55.62,38527.0,50.5915,50.6643,50.5097,50.5824,38527.0
2020-06-12 13:40:00,55.61,55.71,55.55,55.61,48496.0,50.5733,50.6643,50.5188,50.5733,48496.0
2020-06-12 13:45:00,55.61,55.64,55.46,55.53,70384.0,50.5733,50.6006,50.4369,50.5006,70384.0
2020-06-12 13:50:00,55.54,55.57,55.39,55.47,125883.0,50.5097,50.537,50.3733,50.446,125883.0
2020-06-12 13:55:00,55.48,55.56,55.36,55.37,63342.0,50.4551,50.5279,50.346,50.3551,63342.0
2020-06-12 14:00:00,55.37,55.55,55.34,55.46,124109.0,50.3551,50.5188,50.3278,50.4369,124109.0
2020-06-12 14:05:00,55.45,55.46,55.36,55.41,123845.0,50.4278,50.4369,50.346,50.3914,123845.0
2020-06-12 14:10:00,55.42,55.65,55.42,55.58,149212.0,50.4005,50.6097,50.4005,50.546,149212.0
2020-06-12 14:15:00,55.59,55.64,55.49,55.49,163104.0,50.5551,50.6006,50.4642,50.4642,163104.0
2020-06-12 14:20:00,55.49,55.53,55.45,55.47,59394.0,50.4642,50.5006,50.4278,50.446,59394.0
2020-06-12 14:25:00,55.48,55.56,55.45,55.5,52171.0,50.4551,50.5279,50.4278,50.4733,52171.0
2020-06-12 14:30:00,55.48,55.72,55.48,55.63,160219.0,50.4551,50.6734,50.4551,50.5915,160219.0
2020-06-12 14:35:00,55.65,55.67,55.49,55.5,102917.0,50.6097,50.6279,50.4642,50.4733,102917.0
2020-06-12 14:40:00,55.5,55.54,55.39,55.41,176291.0,50.4733,50.5097,50.3733,50.3914,176291.0
2020-06-12 14:45:00,55.41,55.49,55.4,55.42,168958.0,50.3914,50.4642,50.3824,50.4005,168958.0
2020-06-12 14:50:00,55.43,55.56,55.38,55.55,156937.0,50.4096,50.5279,50.3642,50.5188,156937.0
2020-06-12 14:55:00,55.55,55.62,55.46,55.61,52964.0,50.5188,50.5824,50.4369,50.5733,52964.0
2020-06-12 15:00:00,55.62,55.75,55.57,55.59,142725.0,50.5824,50.7007,50.537,50.5551,142725.0
2020-06-12 15:05:00,55.6,55.7,55.53,55.59,155550.0,50.5642,50.6552,50.5006,50.5551,155550.0
2020-06-12 15:10:00,55.59,55.71,55.58,55.64,186762.0,50.5551,50.6643,50.546,50.6006,186762.0
2020-06-12 15:15:00,55.65,55.66,55.46,55.54,153224.0,50.6097,50.6188,50.4369,50.5097,153224.0
2020-06-12 15:20:00,55.54,55.55,55.39,55.39,83554.0,50.5097,50.5188,50.3733,50.3733,83554.0
2020-06-12 15:25:00,55.39,55.57,55.37,55.55,315800.0,50.3733,50.537,50.3551,50.5188,315800.0
2020-06-12 15:30:00,55.55,55.66,55.48,55.65,250208.0,50.5188,50.6188,50.4551,50.6097,250208.0
2020-06-12 15:35:00,55.65,55.73,55.57,55.65,152034.0,50.6097,50.6825,50.537,50.6097,152034.0
2020-06-12 15:40:00,55.66,55.71,55.6,55.69,251686.0,50.6188,50.6643,50.5642,50.6461,251686.0
2020-06-12 15:45:00,55.69,55.88,55.68,55.86,324024.0,50.6461,50.8189,50.637,50.8007,324024.0
2020-06-12 15:50:00,55.86,55.99,55.86,55.91,192318.0,50.8007,50.9189,50.8007,50.8462,192318.0
2020-06-12 15:55:00,55.91,56.05,55.9,56.0,429778.0,50.8462,50.9735,50.8371,50.928,429778.0
2020-06-15 09:30:00,54.71,54.94,54.52,54.54,380676.0,49.7548,49.964,49.5821,49.6002,380676.0
2020-06-15 09:35:00,54.55,54.77,54.52,54.69,244916.0,49.6093,49.8094,49.5821,49.7367,244916.0
2020-06-15 09:40:00,54.68,54.88,54.65,54.73,171090.0,49.7276,49.9094,49.7003,49.773,171090.0
2020-06-15 09:45:00,54.73,54.95,54.71,54.92,131859.0,49.773,49.9731,49.7548,49.9458,131859.0
2020-06-15 09:50:00,54.93,55.25,54.89,55.17,203289.0,49.9549,50.2459,49.9185,50.1732,203289.0
2020-06-15 09:55:00,55.18,55.39,55.14,55.39,158757.0,50.1823,50.3733,50.1459,50.3733,158757.0
2020-06-15 10:00:00,55.4,55.42,55.25,55.34,119367.0,50.3824,50.4005,50.2459,50.3278,119367.0
2020-06-15 10:05:00,55.34,55.47,55.34,55.45,82569.0,50.3278,50.446,50.3278,50.4278,82569.0
2020-06-15 10:10:00,55.44,55.47,55.33,55.34,55049.0,50.4187,50.446,50.3187,50.3278,55049.0
2020-06-15 10:15:00,55.34,55.42,55.29,55.4,231737.0,50.3278,50.4005,50.2823,50.3824,231737.0
2020-06-15 10:20:00,55.4,55.42,55.3,55.35,96073.0,50.3824,50.4005,50.2914,50.3369,96073.0
2020-06-15 10:25:00,55.35,55.4,55.29,55.32,313428.0,50.3369,50.3824,50.2823,50.3096,313428.0
2020-06-15 10:30:00,55.31,55.35,55.23,55.34,84649.0,50.3005,50.3369,50.2277,50.3278,84649.0
2020-06-15 10:35:00,55.35,55.4,55.28,55.32,88357.0,50.3369,50.3824,50.2732,50.3096,88357.0
2020-06-15 10:40:00,55.31,55.36,55.25,55.36,49566.0,50.3005,50.346,50.2459,50.346,49566.0
2020-06-15 10:45:00,55.35,55.51,55.33,55.43,89808.0,50.3369,50.4824,50.3187,50.4096,89808.0
2020-06-15 10:50:00,55.41,55.47,55.31,55.43,152191.0,50.3914,50.446,50.3005,50.4096,152191.0
2020-06-15 10:55:00,55.43,55.46,55.3,55.34,45659.0,50.4096,50.4369,50.2914,50.3278,45659.0
2020-06-15 11:00:00,55.35,55.51,55.33,55.51,46681.0,50.3369,50.4824,50.3187,50.4824,46681.0
2020-06-15 11:05:00,55.51,55.54,55.47,55.53,44068.0,50.4824,50.5097,50.446,50.5006,44068.0
2020-06-15 11:10:00,55.53,55.53,55.37,55.48,57592.0,50.5006,50.5006,50.3551,50.4551,57592.0
2020-06-15 11:15:00,55.47,55.51,55.39,55.47,93388.0,50.446,50.4824,50.3733,50.446,93388.0
2020-06-15 11:20:00,55.48,55.49,55.31,55.49,54815.0,50.4551,50.4642,50.3005,50.4642,54815.0
2020-06-15 11:25:00,55.49,55.51,55.36,55.44,59386.0,50.4642,50.4824,50.346,50.4187,59386.0
2020-06-15 11:30:00,55.43,55.49,55.34,55.4,51955.0,50.4096,50.4642,50.3278,50.3824,51955.0
2020-06-15 11:35:00,55.39,55.53,55.38,55.48,37488.0,50.3733,50.5006,50.3642,50.4551,37488.0
2020-06-15 11:40:00,55.49,55.53,55.44,55.45,47224.0,50.4642,50.5006,50.4187,50.4278,47224.0
2020-06-15 11:45:00,55.45,55.5,55.45,55.5,42326.0,50.4278,50.4733,50.4278,50.4733,42326.0
2020-06-15 11:50:00,55.49,55.55,55.38,55.39,46508.0,50.4642,50.5188,50.3642,50.3733,46508.0
2020-06-15 11:55:00,55.4,55.55,55.4,55.52,26457.0,50.3824,50.5188,50.3824,50.4915,26457.0
2020-06-15 12:00:00,55.52,55.66,55.5,55.64,31153.0,50.4915,50.6188,50.4733,50.6006,31153.0
2020-06-15 12:05:00,55.64,55.73,55.61,55.7,165651.0,50.6006,50.6825,50.5733,50.6552,165651.0
2020-06-15 12:10:00,55.68,55.74,55.65,55.66,36606.0,50.637,50.6916,50.6097,50.6188,36606.0
2020-06-15 12:15:00,55.66,55.77,55.65,55.75,47919.0,50.6188,50.7188,50.6097,50.7007,47919.0
2020-06-15 12:20:00,55.74,55.74,55.69,55.71,51933.0,50.6916,50.6916,50.6461,50.6643,51933.0
2020-06-15 12:25:00,55.72,55.74,55.66,55.68,28507.0,50.6734,50.6916,50.6188,50.637,28507.0
2020-06-15 12:30:00,55.66,55.72,55.61,55.69,36669.0,50.6188,50.6734,50.5733,50.6461,36669.0
2020-06-15 12:35:00,55.69,55.78,55.68,55.75,46587.0,50.6461,50.7279,50.637,50.7007,46587.0
2020-06-15 12:40:00,55.75,55.8,55.74,55.75,53080.0,50.7007,50.7461,50.6916,50.7007,53080.0
2020-06-15 12:45:00,55.75,55.88,55.73,55.84,52624.0,50.7007,50.8189,50.6825,50.7825,52624.0
2020-06-15 12:50:00,55.84,55.84,55.71,55.73,25122.0,50.7825,50.7825,50.6643,50.6825,25122.0
2020-06-15 12:55:00,55.73,55.73,55.68,55.73,35428.0,50.6825,50.6825,50.637,50.6825,35428.0
2020-06-15 13:00:00,55.74,55.75,55.68,55.74,32514.0,50.6916,50.7007,50.637,50.6916,32514.0
2020-06-15 13:05:00,55.75,55.76,55.69,55.76,25019.0,50.7007,50.7097,50.6461,50.7097,25019.0
2020-06-15 13:10:00,55.76,55.81,55.75,55.8,30501.0,50.7097,50.7552,50.7007,50.7461,30501.0
2020-06-15 13:15:00,55.79,55.87,55.76,55.76,32561.0,50.737,50.8098,50.7097,50.7097,32561.0
2020-06-15 13:20:00,55.76,55.81,55.72,55.72,21629.0,50.7097,50.7552,50.6734,50.6734,21629.0
2020-06-15 13:25:00,55.73,55.78,55.71,55.74,18526.0,50.6825,50.7279,50.6643,50.6916,18526.0
2020-06-15 13:30:00,55.74,55.77,55.71,55.72,27302.0,50.6916,50.7188,50.6643,50.6734,27302.0
2020-06-15 13:35:00,55.73,55.83,55.73,55.8,35838.0,50.6825,50.7734,50.6825,50.7461,35838.0
2020-06-15 13:40:00,55.79,55.8,55.68,55.72,29905.0,50.737,50.7461,50.637,50.6734,29905.0
2020-06-15 13:45:00,55.71,55.73,55.69,55.71,24371.0,50.6643,50.6825,50.6461,50.6643,24371.0
2020-06-15 13:50:00,55.71,55.76,55.7,55.72,21001.0,50.6643,50.7097,50.6552,50.6734,21001.0
2020-06-15 13:55:00,55.71,55.76,55.7,55.73,45378.0,50.6643,50.7097,50.6552,50.6825,45378.0
2020-06-15 14:00:00,55.73,55.97,55.73,55.94,78585.0,50.6825,50.9007,50.6825,50.8734,78585.0
2020-06-15 14:05:00,55.95,56.03,55.92,55.96,63828.0,50.8825,50.9553,50.8553,50.8916,63828.0
2020-06-15 14:10:00,55.95,55.98,55.87,55.95,43847.0,50.8825,50.9098,50.8098,50.8825,43847.0
2020-06-15 14:15:00,55.95,56.11,55.95,56.08,38631.0,50.8825,51.028,50.8825,51.0008,38631.0
2020-06-15 14:20:00,56.07,56.09,55.97,56.03,57115.0,50.9917,51.0099,50.9007,50.9553,57115.0
2020-06-15 14:25:00,56.03,56.05,55.97,55.98,47124.0,50.9553,50.9735,50.9007,50.9098,47124.0
2020-06-15 14:30:00,55.99,56.06,55.88,55.91,59841.0,50.9189,50.9826,50.8189,50.8462,59841.0
2020-06-15 14:35:00,55.9,56.04,55.9,55.99,38021.0,50.8371,50.9644,50.8371,50.9189,38021.0
2020-06-15 14:40:00,56.0,56.03,55.94,55.96,35917.0,50.928,50.9553,50.8734,50.8916,35917.0
2020-06-15 14:45:00,55.97,56.03,55.97,56.02,32369.0,50.9007,50.9553,50.9007,50.9462,32369.0
2020-06-15 14:50:00,56.02,56.03,55.89,55.92,47275.0,50.9462,50.9553,50.828,50.8553,47275.0
2020-06-15 14:55:00,55.93,55.99,55.91,55.96,28131.0,50.8643,50.9189,50.8462,50.8916,28131.0
2020-06-15 15:00:00,55.96,56.1,55.95,56.09,63886.0,50.8916,51.019,50.8825,51.0099,63886.0
2020-06-15 15:05:00,56.08,56.09,55.99,56.07,45828.0,51.0008,51.0099,50.9189,50.9917,45828.0
2020-06-15 15:10:00,56.07,56.12,56.01,56.05,50945.0,50.9917,51.0371,50.9371,50.9735,50945.0
2020-06-15 15:15:00,56.05,56.09,56.03,56.04,42407.0,50.9735,51.0099,50.9553,50.9644,42407.0
2020-06-15 15:20:00,56.04,56.05,55.95,55.98,83689.0,50.9644,50.9735,50.8825,50.9098,83689.0
2020-06-15 15:25:00,55.98,56.03,55.82,55.83,76909.0,50.9098,50.9553,50.7643,50.7734,76909.0
2020-06-15 15:30:00,55.82,55.86,55.76,55.83,122397.0,50.7643,50.8007,50.7097,50.7734,122397.0
2020-06-15 15:35:00,55.82,55.89,55.74,55.85,101780.0,50.7643,50.828,50.6916,50.7916,101780.0
2020-06-15 15:40:00,55.85,55.88,55.79,55.87,90163.0,50.7916,50.8189,50.737,50.8098,90163.0
2020-06-15 15:45:00,55.86,55.89,55.75,55.84,204927.0,50.8007,50.828,50.7007,50.7825,204927.0
2020-06-15 15:50:00,55.83,56.0,55.82,55.95,127273.0,50.7734,50.928,50.7643,50.8825,127273.0
2020-06-15 15:55:00,55.94,56.04,55.89,56.02,251033.0,50.8734,50.9644,50.828,50.9462,251033.0
2020-06-16 09:30:00,56.59,56.98,56.59,56.84,517882.0,51.4646,51.8192,51.4646,51.6919,517882.0
2020-06-16 09:35:00,56.85,56.89,56.66,56.84,198652.0,51.701,51.7374,51.5282,51.6919,198652.0
2020-06-16 09:40:00,56.85,56.94,56.81,56.89,138376.0,51.701,51.7829,51.6646,51.7374,138376.0
2020-06-16 09:45:00,56.9,57.0,56.72,56.72,128407.0,51.7465,51.8374,51.5828,51.5828,128407.0
2020-06-16 09:50:00,56.73,56.83,56.7,56.8,83634.0,51.5919,51.6828,51.5646,51.6556,83634.0
2020-06-16 09:55:00,56.8,56.81,56.64,56.64,81147.0,51.6556,51.6646,51.51,51.51,81147.0
2020-06-16 10:00:00,56.64,56.73,56.62,56.66,83592.0,51.51,51.5919,51.4919,51.5282,83592.0
2020-06-16 10:05:00,56.65,56.72,56.63,56.65,93905.0,51.5191,51.5828,51.5009,51.5191,93905.0
2020-06-16 10:10:00,56.65,56.68,56.55,56.57,77552.0,51.5191,51.5464,51.4282,51.4464,77552.0
2020-06-16 10:15:00,56.58,56.62,56.51,56.52,88482.0,51.4555,51.4919,51.3918,51.4009,88482.0
2020-06-16 10:20:00,56.52,56.52,56.35,56.49,75763.0,51.4009,51.4009,51.2463,51.3736,75763.0
2020-06-16 10:25:00,56.49,56.56,56.46,56.5,45539.0,51.3736,51.4373,51.3463,51.3827,45539.0
2020-06-16 10:30:00,56.52,56.59,56.48,56.5,59487.0,51.4009,51.4646,51.3645,51.3827,59487.0
2020-06-16 10:35:00,56.51,56.55,56.22,56.36,134123.0,51.3918,51.4282,51.1281,51.2554,134123.0
2020-06-16 10:40:00,56.36,56.37,56.26,56.32,75498.0,51.2554,51.2645,51.1645,51.219,75498.0
2020-06-16 10:45:00,56.31,56.37,56.21,56.36,66506.0,51.2099,51.2645,51.119,51.2554,66506.0
2020-06-16 10:50:00,56.36,56.36,56.03,56.09,117737.0,51.2554,51.2554,50.9553,51.0099,117737.0
2020-06-16 10:55:00,56.09,56.19,55.72,55.82,131081.0,51.0099,51.1008,50.6734,50.7643,131081.0
2020-06-16 11:00:00,55.81,55.95,55.54,55.91,198395.0,50.7552,50.8825,50.5097,50.8462,198395.0
2020-06-16 11:05:00,55.95,56.16,55.92,56.12,82664.0,50.8825,51.0735,50.8553,51.0371,82664.0
2020-06-16 11:10:00,56.14,56.14,55.83,55.9,126573.0,51.0553,51.0553,50.7734,50.8371,126573.0
2020-06-16 11:15:00,55.91,56.14,55.91,55.93,135085.0,50.8462,51.0553,50.8462,50.8643,135085.0
2020-06-16 11:20:00,55.93,56.06,55.91,56.03,79847.0,50.8643,50.9826,50.8462,50.9553,79847.0
2020-06-16 11:25:00,56.01,56.03,55.94,55.99,65696.0,50.9371,50.9553,50.8734,50.9189,65696.0
2020-06-16 11:30:00,56.0,56.14,55.96,56.02,58295.0,50.928,51.0553,50.8916,50.9462,58295.0
2020-06-16 11:35:00,56.04,56.06,55.87,55.93,43070.0,50.9644,50.9826,50.8098,50.8643,43070.0
2020-06-16 11:40:00,55.92,56.06,55.91,56.01,168896.0,50.8553,50.9826,50.8462,50.9371,168896.0
2020-06-16 11:45:00,56.03,56.14,56.01,56.14,118032.0,50.9553,51.0553,50.9371,51.0553,118032.0
2020-06-16 11:50:00,56.14,56.21,56.09,56.21,108528.0,51.0553,51.119,51.0099,51.119,108528.0
2020-06-16 11:55:00,56.21,56.22,55.98,56.09,40239.0,51.119,51.1281,50.9098,51.0099,40239.0
2020-06-16 12:00:00,56.11,56.12,55.95,56.01,76304.0,51.028,51.0371,50.8825,50.9371,76304.0
2020-06-16 12:05:00,56.02,56.03,55.88,55.95,24710.0,50.9462,50.9553,50.8189,50.8825,24710.0
2020-06-16 12:10:00,55.95,56.01,55.91,55.99,43227.0,50.8825,50.9371,50.8462,50.9189,43227.0
2020-06-16 12:15:00,55.98,56.0,55.9,55.96,33720.0,50.9098,50.928,50.8371,50.8916,33720.0
2020-06-16 12:20:00,55.98,56.0,55.9,55.93,27861.0,50.9098,50.928,50.8371,50.8643,27861.0
2020-06-16 12:25:00,55.92,56.02,55.91,55.98,31779.0,50.8553,50.9462,50.8462,50.9098,31779.0
2020-06-16 12:30:00,55.98,56.08,55.98,56.07,91372.0,50.9098,51.0008,50.9098,50.9917,91372.0
2020-06-16 12:35:00,56.06,56.16,56.06,56.13,75440.0,50.9826,51.0735,50.9826,51.0462,75440.0
2020-06-16 12:40:00,56.13,56.17,56.1,56.16,42620.0,51.0462,51.0826,51.019,51.0735,42620.0
2020-06-16 12:45:00,56.16,56.16,56.06,56.11,55178.0,51.0735,51.0735,50.9826,51.028,55178.0
2020-06-16 12:50:00,56.12,56.14,56.09,56.12,49484.0,51.0371,51.0553,51.0099,51.0371,49484.0
2020-06-16 12:55:00,56.12,56.12,56.04,56.04,52917.0,51.0371,51.0371,50.9644,50.9644,52917.0
2020-06-16 13:00:00,56.04,56.09,55.98,55.99,69160.0,50.9644,51.0099,50.9098,50.9189,69160.0
2020-06-16 13:05:00,55.98,56.02,55.94,56.01,32063.0,50.9098,50.9462,50.8734,50.9371,32063.0
2020-06-16 13:10:00,56.02,56.05,55.97,56.02,73339.0,50.9462,50.9735,50.9007,50.9462,73339.0
2020-06-16 13:15:00,56.02,56.05,56.0,56.05,55167.0,50.9462,50.9735,50.928,50.9735,55167.0
2020-06-16 13:20:00,56.04,56.06,55.99,56.05,41638.0,50.9644,50.9826,50.9189,50.9735,41638.0
2020-06-16 13:25:00,56.05,56.06,56.0,56.0,23519.0,50.9735,50.9826,50.928,50.928,23519.0
2020-06-16 13:30:00,56.01,56.01,55.88,55.89,51106.0,50.9371,50.9371,50.8189,50.828,51106.0
2020-06-16 13:35:00,55.88,55.94,55.87,55.89,34286.0,50.8189,50.8734,50.8098,50.828,34286.0
2020-06-16 13:40:00,55.88,55.99,55.88,55.98,35908.0,50.8189,50.9189,50.8189,50.9098,35908.0
2020-06-16 13:45:00,55.98,55.99,55.95,55.95,30924.0,50.9098,50.9189,50.8825,50.8825,30924.0
2020-06-16 13:50:00,55.96,55.99,55.78,55.79,73537.0,50.8916,50.9189,50.7279,50.737,73537.0
2020-06-16 13:55:00,55.79,55.9,55.75,55.89,33238.0,50.737,50.8371,50.7007,50.828,33238.0
2020-06-16 14:00:00,55.89,55.95,55.87,55.9,48134.0,50.828,50.8825,50.8098,50.8371,48134.0
2020-06-16 14:05:00,55.91,55.97,55.89,55.92,38743.0,50.8462,50.9007,50.828,50.8553,38743.0
2020-06-16 14:10:00,55.93,55.97,55.92,55.94,49945.0,50.8643,50.9007,50.8553,50.8734,49945.0
2020-06-16 14:15:00,55.94,55.99,55.92,55.94,98581.0,50.8734,50.9189,50.8553,50.8734,98581.0
2020-06-16 14:20:00,55.94,55.97,55.72,55.88,113227.0,50.8734,50.9007,50.6734,50.8189,113227.0
2020-06-16 14:25:00,55.87,55.87,55.74,55.83,78157.0,50.8098,50.8098,50.6916,50.7734,78157.0
2020-06-16 14:30:00,55.83,55.96,55.83,55.94,157220.0,50.7734,50.8916,50.7734,50.8734,157220.0
2020-06-16 14:35:00,55.94,55.98,55.92,55.94,34649.0,50.8734,50.9098,50.8553,50.8734,34649.0
2020-06-16 14:40:00,55.94,55.98,55.89,55.92,34948.0,50.8734,50.9098,50.828,50.8553,34948.0
2020-06-16 14:45:00,55.93,55.96,55.84,55.95,35972.0,50.8643,50.8916,50.7825,50.8825,35972.0
2020-06-16 14:50:00,55.96,55.99,55.89,55.92,26840.0,50.8916,50.9189,50.828,50.8553,26840.0
2020-06-16 14:55:00,55.94,55.97,55.89,55.94,33850.0,50.8734,50.9007,50.828,50.8734,33850.0
2020-06-16 15:00:00,55.94,55.98,55.86,55.92,38651.0,50.8734,50.9098,50.8007,50.8553,38651.0
2020-06-16 15:05:00,55.93,55.96,55.74,55.77,81334.0,50.8643,50.8916,50.6916,50.7188,81334.0
2020-06-16 15:10:00,55.77,55.81,55.74,55.77,76944.0,50.7188,50.7552,50.6916,50.7188,76944.0
2020-06-16 15:15:00,55.77,55.77,55.63,55.67,81747.0,50.7188,50.7188,50.5915,50.6279,81747.0
2020-06-16 15:20:00,55.67,55.82,55.67,55.79,151797.0,50.6279,50.7643,50.6279,50.737,151797.0
2020-06-16 15:25:00,55.78,55.9,55.78,55.87,74117.0,50.7279,50.8371,50.7279,50.8098,74117.0
2020-06-16 15:30:00,55.88,55.92,55.8,55.9,146259.0,50.8189,50.8553,50.7461,50.8371,146259.0
2020-06-16 15:35:00,55.9,55.91,55.81,55.84,147262.0,50.8371,50.8462,50.7552,50.7825,147262.0
2020-06-16 15:40:00,55.84,55.87,55.76,55.82,94245.0,50.7825,50.8098,50.7097,50.7643,94245.0
2020-06-16 15:45:00,55.82,55.87,55.72,55.79,117063.0,50.7643,50.8098,50.6734,50.737,117063.0
2020-06-16 15:50:00,55.79,55.88,55.7,55.75,360979.0,50.737,50.8189,50.6552,50.7007,360979.0
2020-06-16 15:55:00,55.74,55.83,55.71,55.8,511048.0,50.6916,50.7734,50.6643,50.7461,511048.0
2020-06-17 09:30:00,56.15,56.29,55.89,56.19,401867.0,51.0644,51.1917,50.828,51.1008,401867.0
2020-06-17 09:35:00,56.19,56.33,56.14,56.16,196066.0,51.1008,51.2281,51.0553,51.0735,196066.0
2020-06-17 09:40:00,56.16,56.25,56.12,56.25,224398.0,51.0735,51.1554,51.0371,51.1554,224398.0
2020-06-17 09:45:00,56.23,56.36,56.22,56.34,189961.0,51.1372,51.2554,51.1281,51.2372,189961.0
2020-06-17 09:50:00,56.34,56.35,56.27,56.29,106383.0,51.2372,51.2463,51.1736,51.1917,106383.0
2020-06-17 09:55:00,56.29,56.29,56.14,56.27,201897.0,51.1917,51.1917,51.0553,51.1736,201897.0
2020-06-17 10:00:00,56.28,56.44,56.26,56.3,135219.0,51.1826,51.3282,51.1645,51.2008,135219.0
2020-06-17 10:05:00,56.3,56.45,56.29,56.43,96438.0,51.2008,51.3373,51.1917,51.3191,96438.0
2020-06-17 10:10:00,56.42,56.42,56.28,56.31,91320.0,51.31,51.31,51.1826,51.2099,91320.0
2020-06-17 10:15:00,56.31,56.39,56.21,56.23,172058.0,51.2099,51.2827,51.119,51.1372,172058.0
2020-06-17 10:20:00,56.24,56.27,56.18,56.2,128513.0,51.1463,51.1736,51.0917,51.1099,128513.0
2020-06-17 10:25:00,56.19,56.27,56.17,56.24,111108.0,51.1008,51.1736,51.0826,51.1463,111108.0
2020-06-17 10:30:00,56.24,56.32,56.16,56.26,161819.0,51.1463,51.219,51.0735,51.1645,161819.0
2020-06-17 10:35:00,56.24,56.26,56.17,56.18,85210.0,51.1463,51.1645,51.0826,51.0917,85210.0
2020-06-17 10:40:00,56.17,56.23,56.14,56.23,175521.0,51.0826,51.1372,51.0553,51.1372,175521.0
2020-06-17 10:45:00,56.23,56.23,56.17,56.2,117430.0,51.1372,51.1372,51.0826,51.1099,117430.0
2020-06-17 10:50:00,56.2,56.25,56.18,56.22,118645.0,51.1099,51.1554,51.0917,51.1281,118645.0
2020-06-17 10:55:00,56.23,56.27,56.18,56.18,130592.0,51.1372,51.1736,51.0917,51.0917,130592.0
2020-06-17 11:00:00,56.18,56.2,56.14,56.18,233526.0,51.0917,51.1099,51.0553,51.0917,233526.0
2020-06-17 11:05:00,56.19,56.35,56.19,56.27,82382.0,51.1008,51.2463,51.1008,51.1736,82382.0
2020-06-17 11:10:00,56.27,56.33,56.15,56.2,105640.0,51.1736,51.2281,51.0644,51.1099,105640.0
2020-06-17 11:15:00,56.2,56.33,56.16,56.27,102735.0,51.1099,51.2281,51.0735,51.1736,102735.0
2020-06-17 11:20:00,56.28,56.31,56.19,56.31,52840.0,51.1826,51.2099,51.1008,51.2099,52840.0
2020-06-17 11:25:00,56.3,56.35,56.27,56.34,45143.0,51.2008,51.2463,51.1736,51.2372,45143.0
2020-06-17 11:30:00,56.33,56.36,56.28,56.29,38158.0,51.2281,51.2554,51.1826,51.1917,38158.0
2020-06-17 11:35:00,56.29,56.44,56.26,56.43,98654.0,51.1917,51.3282,51.1645,51.3191,98654.0
2020-06-17 11:40:00,56.43,56.49,56.42,56.48,74124.0,51.3191,51.3736,51.31,51.3645,74124.0
2020-06-17 11:45:00,56.49,56.54,56.41,56.47,68669.0,51.3736,51.4191,51.3009,51.3554,68669.0
2020-06-17 11:50:00,56.5,56.52,56.47,56.51,22852.0,51.3827,51.4009,51.3554,51.3918,22852.0
2020-06-17 11:55:00,56.51,56.59,56.51,56.56,73886.0,51.3918,51.4646,51.3918,51.4373,73886.0
2020-06-17 12:00:00,56.55,56.55,56.47,56.47,60288.0,51.4282,51.4282,51.3554,51.3554,60288.0
2020-06-17 12:05:00,56.48,56.51,56.45,56.49,47579.0,51.3645,51.3918,51.3373,51.3736,47579.0
2020-06-17 12:10:00,56.49,56.52,56.44,56.47,136635.0,51.3736,51.4009,51.3282,51.3554,136635.0
2020-06-17 12:15:00,56.47,56.52,56.46,56.48,71445.0,51.3554,51.4009,51.3463,51.3645,71445.0
2020-06-17 12:20:00,56.48,56.49,56.42,56.46,40137.0,51.3645,51.3736,51.31,51.3463,40137.0
2020-06-17 12:25:00,56.46,56.5,56.46,56.49,53205.0,51.3463,51.3827,51.3463,51.3736,53205.0
2020-06-17 12:30:00,56.5,56.57,56.49,56.55,80550.0,51.3827,51.4464,51.3736,51.4282,80550.0
2020-06-17 12:35:00,56.55,56.56,56.51,56.53,50169.0,51.4282,51.4373,51.3918,51.41,50169.0
2020-06-17 12:40:00,56.53,56.53,56.48,56.52,40098.0,51.41,51.41,51.3645,51.4009,40098.0
2020-06-17 12:45:00,56.52,56.6,56.52,56.59,121914.0,51.4009,51.4737,51.4009,51.4646,121914.0
2020-06-17 12:50:00,56.58,56.6,56.55,56.56,25625.0,51.4555,51.4737,51.4282,51.4373,25625.0
2020-06-17 12:55:00,56.56,56.58,56.53,56.57,33239.0,51.4373,51.4555,51.41,51.4464,33239.0
2020-06-17 13:00:00,56.58,56.6,56.56,56.58,25758.0,51.4555,51.4737,51.4373,51.4555,25758.0
2020-06-17 13:05:00,56.58,56.6,56.56,56.59,71564.0,51.4555,51.4737,51.4373,51.4646,71564.0
2020-06-17 13:10:00,56.6,56.63,56.59,56.62,17209.0,51.4737,51.5009,51.4646,51.4919,17209.0
2020-06-17 13:15:00,56.63,56.66,56.63,56.64,21956.0,51.5009,51.5282,51.5009,51.51,21956.0
2020-06-17 13:20:00,56.64,56.64,56.57,56.57,36324.0,51.51,51.51,51.4464,51.4464,36324.0
2020-06-17 13:25:00,56.58,56.61,56.57,56.59,46970.0,51.4555,51.4828,51.4464,51.4646,46970.0
2020-06-17 13:30:00,56.6,56.65,56.59,56.64,52780.0,51.4737,51.5191,51.4646,51.51,52780.0
2020-06-17 13:35:00,56.65,56.67,56.63,56.67,33839.0,51.5191,51.5373,51.5009,51.5373,33839.0
2020-06-17 13:40:00,56.67,56.68,56.63,56.67,20551.0,51.5373,51.5464,51.5009,51.5373,20551.0
2020-06-17 13:45:00,56.66,56.66,56.61,56.64,22016.0,51.5282,51.5282,51.4828,51.51,22016.0
2020-06-17 13:50:00,56.64,56.65,56.59,56.64,47693.0,51.51,51.5191,51.4646,51.51,47693.0
2020-06-17 13:55:00,56.64,56.67,56.59,56.59,50062.0,51.51,51.5373,51.4646,51.4646,50062.0
2020-06-17 14:00:00,56.59,56.61,56.55,56.59,40800.0,51.4646,51.4828,51.4282,51.4646,40800.0
2020-06-17 14:05:00,56.59,56.61,56.59,56.6,28865.0,51.4646,51.4828,51.4646,51.4737,28865.0
2020-06-17 14:10:00,56.6,56.62,56.57,56.59,63091.0,51.4737,51.4919,51.4464,51.4646,63091.0
2020-06-17 14:15:00,56.59,56.59,56.56,56.57,39617.0,51.4646,51.4646,51.4373,51.4464,39617.0
2020-06-17 14:20:00,56.57,56.61,56.57,56.6,22370.0,51.4464,51.4828,51.4464,51.4737,22370.0
2020-06-17 14:25:00,56.59,56.63,56.54,56.63,77284.0,51.4646,51.5009,51.4191,51.5009,77284.0
2020-06-17 14:30:00,56.63,56.63,56.59,56.62,30574.0,51.5009,51.5009,51.4646,51.4919,30574.0
2020-06-17 14:35:00,56.62,56.63,56.6,56.62,42639.0,51.4919,51.5009,51.4737,51.4919,42639.0
2020-06-17 14:40:00,56.62,56.68,56.61,56.64,53785.0,51.4919,51.5464,51.4828,51.51,53785.0
2020-06-17 14:45:00,56.64,56.72,56.64,56.71,74801.0,51.51,51.5828,51.51,51.5737,74801.0
2020-06-17 14:50:00,56.72,56.78,56.7,56.78,72033.0,51.5828,51.6374,51.5646,51.6374,72033.0
2020-06-17 14:55:00,56.78,56.82,56.75,56.78,67419.0,51.6374,51.6737,51.6101,51.6374,67419.0
2020-06-17 15:00:00,56.78,56.78,56.7,56.72,59743.0,51.6374,51.6374,51.5646,51.5828,59743.0
2020-06-17 15:05:00,56.73,56.73,56.67,56.7,74995.0,51.5919,51.5919,51.5373,51.5646,74995.0
2020-06-17 15:10:00,56.7,56.76,56.66,56.76,50354.0,51.5646,51.6192,51.5282,51.6192,50354.0
2020-06-17 15:15:00,56.76,56.82,56.65,56.65,106580.0,51.6192,51.6737,51.5191,51.5191,106580.0
2020-06-17 15:20:00,56.65,56.69,56.55,56.57,48222.0,51.5191,51.5555,51.4282,51.4464,48222.0
2020-06-17 15:25:00,56.57,56.64,56.52,56.61,67866.0,51.4464,51.51,51.4009,51.4828,67866.0
2020-06-17 15:30:00,56.6,56.6,56.46,56.51,184093.0,51.4737,51.4737,51.3463,51.3918,184093.0
2020-06-17 15:35:00,56.51,56.57,56.49,56.53,153468.0,51.3918,51.4464,51.3736,51.41,153468.0
2020-06-17 15:40:00,56.53,56.53,56.45,56.51,91201.0,51.41,51.41,51.3373,51.3918,91201.0
2020-06-17 15:45:00,56.51,56.52,56.45,56.46,134503.0,51.3918,51.4009,51.3373,51.3463,134503.0
2020-06-17 15:50:00,56.47,56.66,56.46,56.59,288665.0,51.3554,51.5282,51.3463,51.4646,288665.0
2020-06-17 15:55:00,56.59,56.6,56.51,56.59,254538.0,51.4646,51.4737,51.3918,51.4646,254538.0
2020-06-18 09:30:00,56.04,56.33,55.99,56.22,165099.0,51.346,51.6117,51.3002,51.5109,165099.0
2020-06-18 09:35:00,56.24,56.32,56.15,56.29,83009.0,51.5293,51.6026,51.4468,51.5751,83009.0
2020-06-18 09:40:00,56.29,56.44,56.28,56.36,164329.0,51.5751,51.7125,51.5659,51.6392,164329.0
2020-06-18 09:45:00,56.37,56.39,56.31,56.37,141964.0,51.6484,51.6667,51.5934,51.6484,141964.0
2020-06-18 09:50:00,56.37,56.39,56.24,56.29,89652.0,51.6484,51.6667,51.5293,51.5751,89652.0
2020-06-18 09:55:00,56.29,56.39,56.29,56.34,124613.0,51.5751,51.6667,51.5751,51.6209,124613.0
2020-06-18 10:00:00,56.35,56.47,56.35,56.36,189813.0,51.63,51.74,51.63,51.6392,189813.0
2020-06-18 10:05:00,56.36,56.52,56.36,56.5,140677.0,51.6392,51.7858,51.6392,51.7675,140677.0
2020-06-18 10:10:00,56.5,56.5,56.36,56.4,60573.0,51.7675,51.7675,51.6392,51.6759,60573.0
2020-06-18 10:15:00,56.4,56.42,56.26,56.31,57799.0,51.6759,51.6942,51.5476,51.5934,57799.0
2020-06-18 10:20:00,56.31,56.33,56.18,56.2,45225.0,51.5934,51.6117,51.4743,51.4926,45225.0
2020-06-18 10:25:00,56.19,56.28,56.19,56.23,50622.0,51.4834,51.5659,51.4834,51.5201,50622.0
2020-06-18 10:30:00,56.24,56.3,56.06,56.27,70062.0,51.5293,51.5842,51.3643,51.5567,70062.0
2020-06-18 10:35:00,56.27,56.37,56.23,56.33,100605.0,51.5567,51.6484,51.5201,51.6117,100605.0
2020-06-18 10:40:00,56.34,56.37,56.22,56.31,116388.0,51.6209,51.6484,51.5109,51.5934,116388.0
2020-06-18 10:45:00,56.32,56.35,56.26,56.26,73605.0,51.6026,51.63,51.5476,51.5476,73605.0
2020-06-18 10:50:00,56.26,56.27,56.16,56.19,47784.0,51.5476,51.5567,51.456,51.4834,47784.0
2020-06-18 10:55:00,56.2,56.36,56.19,56.34,75665.0,51.4926,51.6392,51.4834,51.6209,75665.0
2020-06-18 11:00:00,56.35,56.4,56.34,56.36,59815.0,51.63,51.6759,51.6209,51.6392,59815.0
2020-06-18 11:05:00,56.35,56.47,56.35,56.4,100771.0,51.63,51.74,51.63,51.6759,100771.0
2020-06-18 11:10:00,56.4,56.47,56.38,56.47,69136.0,51.6759,51.74,51.6575,51.74,69136.0
2020-06-18 11:15:00,56.48,56.5,56.43,56.46,50770.0,51.7492,51.7675,51.7033,51.7308,50770.0
2020-06-18 11:20:00,56.47,56.51,56.43,56.51,175397.0,51.74,51.7766,51.7033,51.7766,175397.0
2020-06-18 11:25:00,56.5,56.54,56.46,56.52,179625.0,51.7675,51.8041,51.7308,51.7858,179625.0
2020-06-18 11:30:00,56.51,56.52,56.35,56.36,83128.0,51.7766,51.7858,51.63,51.6392,83128.0
2020-06-18 11:35:00,56.37,56.39,56.28,56.34,56236.0,51.6484,51.6667,51.5659,51.6209,56236.0
2020-06-18 11:40:00,56.34,56.38,56.3,56.31,27670.0,51.6209,51.6575,51.5842,51.5934,27670.0
2020-06-18 11:45:00,56.31,56.38,56.29,56.37,31529.0,51.5934,51.6575,51.5751,51.6484,31529.0
2020-06-18 11:50:00,56.37,56.37,56.27,56.31,31434.0,51.6484,51.6484,51.5567,51.5934,31434.0
2020-06-18 11:55:00,56.31,56.31,56.25,56.3,52117.0,51.5934,51.5934,51.5384,51.5842,52117.0
2020-06-18 12:00:00,56.29,56.32,56.2,56.23,35958.0,51.5751,51.6026,51.4926,51.5201,35958.0
2020-06-18 12:05:00,56.24,56.27,56.21,56.27,21866.0,51.5293,51.5567,51.5018,51.5567,21866.0
2020-06-18 12:10:00,56.26,56.26,56.21,56.23,15990.0,51.5476,51.5476,51.5018,51.5201,15990.0
2020-06-18 12:15:00,56.23,56.24,56.17,56.19,30739.0,51.5201,51.5293,51.4651,51.4834,30739.0
2020-06-18 12:20:00,56.2,56.23,56.19,56.22,32221.0,51.4926,51.5201,51.4834,51.5109,32221.0
2020-06-18 12:25:00,56.22,56.29,56.21,56.25,28811.0,51.5109,51.5751,51.5018,51.5384,28811.0
2020-06-18 12:30:00,56.24,56.24,56.2,56.2,30501.0,51.5293,51.5293,51.4926,51.4926,30501.0
2020-06-18 12:35:00,56.2,56.21,56.17,56.19,21015.0,51.4926,51.5018,51.4651,51.4834,21015.0
2020-06-18 12:40:00,56.2,56.22,56.14,56.18,24196.0,51.4926,51.5109,51.4376,51.4743,24196.0
2020-06-18 12:45:00,56.18,56.21,56.17,56.18,18432.0,51.4743,51.5018,51.4651,51.4743,18432.0
2020-06-18 12:50:00,56.18,56.23,56.16,56.19,22306.0,51.4743,51.5201,51.456,51.4834,22306.0
2020-06-18 12:55:00,56.18,56.23,56.18,56.23,25184.0,51.4743,51.5201,51.4743,51.5201,25184.0
2020-06-18 13:00:00,56.25,56.29,56.2,56.22,52716.0,51.5384,51.5751,51.4926,51.5109,52716.0
2020-06-18 13:05:00,56.22,56.24,56.19,56.22,30392.0,51.5109,51.5293,51.4834,51.5109,30392.0
2020-06-18 13:10:00,56.22,56.24,56.17,56.19,24582.0,51.5109,51.5293,51.4651,51.4834,24582.0
2020-06-18 13:15:00,56.19,56.21,56.14,56.16,19527.0,51.4834,51.5018,51.4376,51.456,19527.0
2020-06-18 13:20:00,56.17,56.18,56.11,56.11,27465.0,51.4651,51.4743,51.4101,51.4101,27465.0
2020-06-18 13:25:00,56.11,56.12,56.07,56.1,30925.0,51.4101,51.4193,51.3735,51.401,30925.0
2020-06-18 13:30:00,56.1,56.16,56.1,56.15,11102.0,51.401,51.456,51.401,51.4468,11102.0
2020-06-18 13:35:00,56.14,56.17,56.11,56.14,64652.0,51.4376,51.4651,51.4101,51.4376,64652.0
2020-06-18 13:40:00,56.14,56.14,56.1,56.1,28237.0,51.4376,51.4376,51.401,51.401,28237.0
2020-06-18 13:45:00,56.1,56.15,56.06,56.1,43345.0,51.401,51.4468,51.3643,51.401,43345.0
2020-06-18 13:50:00,56.09,56.11,56.03,56.04,47551.0,51.3918,51.4101,51.3368,51.346,47551.0
2020-06-18 13:55:00,56.05,56.07,56.04,56.05,24283.0,51.3552,51.3735,51.346,51.3552,24283.0
2020-06-18 14:00:00,56.06,56.07,55.96,55.98,61374.0,51.3643,51.3735,51.2727,51.291,61374.0
2020-06-18 14:05:00,55.98,56.0,55.95,55.97,30364.0,51.291,51.3094,51.2635,51.2819,30364.0
2020-06-18 14:10:00,55.97,56.0,55.95,55.98,33930.0,51.2819,51.3094,51.2635,51.291,33930.0
2020-06-18 14:15:00,55.97,56.01,55.93,55.99,41084.0,51.2819,51.3185,51.2452,51.3002,41084.0
2020-06-18 14:20:00,56.0,56.01,55.97,55.97,31357.0,51.3094,51.3185,51.2819,51.2819,31357.0
2020-06-18 14:25:00,55.98,56.0,55.96,55.97,30399.0,51.291,51.3094,51.2727,51.2819,30399.0
2020-06-18 14:30:00,55.97,56.01,55.91,55.99,80464.0,51.2819,51.3185,51.2269,51.3002,80464.0
2020-06-18 14:35:00,55.98,55.99,55.93,55.96,34184.0,51.291,51.3002,51.2452,51.2727,34184.0
2020-06-18 14:40:00,55.97,55.99,55.92,55.93,37107.0,51.2819,51.3002,51.2361,51.2452,37107.0
2020-06-18 14:45:00,55.94,55.98,55.94,55.96,24603.0,51.2544,51.291,51.2544,51.2727,24603.0
2020-06-18 14:50:00,55.96,56.01,55.96,55.99,29626.0,51.2727,51.3185,51.2727,51.3002,29626.0
2020-06-18 14:55:00,55.98,55.99,55.91,55.92,30405.0,51.291,51.3002,51.2269,51.2361,30405.0
2020-06-18 15:00:00,55.92,55.94,55.84,55.85,86738.0,51.2361,51.2544,51.1628,51.1719,86738.0
2020-06-18 15:05:00,55.85,55.86,55.81,55.85,111782.0,51.1719,51.1811,51.1353,51.1719,111782.0
2020-06-18 15:10:00,55.85,55.85,55.79,55.82,61745.0,51.1719,51.1719,51.1169,51.1444,61745.0
2020-06-18 15:15:00,55.82,55.85,55.81,55.83,51005.0,51.1444,51.1719,51.1353,51.1536,51005.0
2020-06-18 15:20:00,55.83,55.86,55.8,55.83,49129.0,51.1536,51.1811,51.1261,51.1536,49129.0
2020-06-18 15:25:00,55.84,55.85,55.8,55.85,105132.0,51.1628,51.1719,51.1261,51.1719,105132.0
2020-06-18 15:30:00,55.85,55.89,55.82,55.87,95399.0,51.1719,51.2086,51.1444,51.1902,95399.0
2020-06-18 15:35:00,55.87,55.95,55.86,55.91,90690.0,51.1902,51.2635,51.1811,51.2269,90690.0
2020-06-18 15:40:00,55.91,55.94,55.88,55.91,72723.0,51.2269,51.2544,51.1994,51.2269,72723.0
2020-06-18 15:45:00,55.91,56.04,55.9,55.98,154844.0,51.2269,51.346,51.2177,51.291,154844.0
2020-06-18 15:50:00,55.98,56.07,55.95,56.06,173333.0,51.291,51.3735,51.2635,51.3643,173333.0
2020-06-18 15:55:00,56.07,56.18,56.02,56.12,461325.0,51.3735,51.4743,51.3277,51.4193,461325.0
2020-06-19 09:30:00,56.48,56.5,56.2,56.3,208777.0,51.7492,51.7675,51.4926,51.5842,208777.0
2020-06-19 09:35:00,56.3,56.31,56.23,56.31,104835.0,51.5842,51.5934,51.5201,51.5934,104835.0
2020-06-19 09:40:00,56.31,56.32,56.24,56.26,116085.0,51.5934,51.6026,51.5293,51.5476,116085.0
2020-06-19 09:45:00,56.25,56.31,56.21,56.3,112840.0,51.5384,51.5934,51.5018,51.5842,112840.0
2020-06-19 09:50:00,56.3,56.3,56.24,56.28,80267.0,51.5842,51.5842,51.5293,51.5659,80267.0
2020-06-19 09:55:00,56.27,56.28,56.17,56.24,57732.0,51.5567,51.5659,51.4651,51.5293,57732.0
2020-06-19 10:00:00,56.23,56.24,56.02,56.07,93724.0,51.5201,51.5293,51.3277,51.3735,93724.0
2020-06-19 10:05:00,56.07,56.16,56.02,56.16,43375.0,51.3735,51.456,51.3277,51.456,43375.0
2020-06-19 10:10:00,56.16,56.2,56.12,56.2,48156.0,51.456,51.4926,51.4193,51.4926,48156.0
2020-06-19 10:15:00,56.2,56.23,56.17,56.17,45827.0,51.4926,51.5201,51.4651,51.4651,45827.0
2020-06-19 10:20:00,56.18,56.22,56.08,56.09,64418.0,51.4743,51.5109,51.3827,51.3918,64418.0
2020-06-19 10:25:00,56.08,56.11,55.96,55.97,71466.0,51.3827,51.4101,51.2727,51.2819,71466.0
2020-06-19 10:30:00,55.97,55.98,55.9,55.92,97035.0,51.2819,51.291,51.2177,51.2361,97035.0
2020-06-19 10:35:00,55.91,56.02,55.91,56.01,40238.0,51.2269,51.3277,51.2269,51.3185,40238.0
2020-06-19 10:40:00,56.0,56.01,55.89,55.89,41711.0,51.3094,51.3185,51.2086,51.2086,41711.0
2020-06-19 10:45:00,55.89,55.9,55.81,55.87,34769.0,51.2086,51.2177,51.1353,51.1902,34769.0
2020-06-19 10:50:00,55.86,55.9,55.81,55.88,35386.0,51.1811,51.2177,51.1353,51.1994,35386.0
2020-06-19 10:55:00,55.89,55.9,55.81,55.82,29042.0,51.2086,51.2177,51.1353,51.1444,29042.0
2020-06-19 11:00:00,55.83,55.93,55.83,55.92,46003.0,51.1536,51.2452,51.1536,51.2361,46003.0
2020-06-19 11:05:00,55.91,55.95,55.89,55.9,24897.0,51.2269,51.2635,51.2086,51.2177,24897.0
2020-06-19 11:10:00,55.9,55.99,55.88,55.98,57752.0,51.2177,51.3002,51.1994,51.291,57752.0
2020-06-19 11:15:00,55.97,55.97,55.86,55.87,76233.0,51.2819,51.2819,51.1811,51.1902,76233.0
2020-06-19 11:20:00,55.86,55.9,55.77,55.89,56655.0,51.1811,51.2177,51.0986,51.2086,56655.0
2020-06-19 11:25:00,55.89,55.96,55.89,55.9,41133.0,51.2086,51.2727,51.2086,51.2177,41133.0
2020-06-19 11:30:00,55.9,55.91,55.86,55.88,31515.0,51.2177,51.2269,51.1811,51.1994,31515.0
2020-06-19 11:35:00,55.88,55.93,55.82,55.85,88234.0,51.1994,51.2452,51.1444,51.1719,88234.0
2020-06-19 11:40:00,55.84,55.86,55.79,55.81,26941.0,51.1628,51.1811,51.1169,51.1353,26941.0
2020-06-19 11:45:00,55.82,55.88,55.82,55.87,40177.0,51.1444,51.1994,51.1444,51.1902,40177.0
2020-06-19 11:50:00,55.85,55.9,55.84,55.89,25755.0,51.1719,51.2177,51.1628,51.2086,25755.0
2020-06-19 11:55:00,55.88,55.91,55.86,55.87,28442.0,51.1994,51.2269,51.1811,51.1902,28442.0
2020-06-19 12:00:00,55.88,55.88,55.75,55.75,42472.0,51.1994,51.1994,51.0803,51.0803,42472.0
2020-06-19 12:05:00,55.74,55.74,55.66,55.68,41165.0,51.0711,51.0711,50.9978,51.0162,41165.0
2020-06-19 12:10:00,55.67,55.68,55.52,55.52,75683.0,51.007,51.0162,50.8696,50.8696,75683.0
2020-06-19 12:15:00,55.51,55.59,55.38,55.38,70135.0,50.8604,50.9337,50.7413,50.7413,70135.0
2020-06-19 12:20:00,55.37,55.49,55.26,55.28,90753.0,50.7321,50.8421,50.6313,50.6497,90753.0
2020-06-19 12:25:00,55.28,55.4,55.27,55.4,62764.0,50.6497,50.7596,50.6405,50.7596,62764.0
2020-06-19 12:30:00,55.4,55.48,55.37,55.41,41887.0,50.7596,50.8329,50.7321,50.7688,41887.0
2020-06-19 12:35:00,55.41,55.44,55.35,55.36,29166.0,50.7688,50.7963,50.7138,50.723,29166.0
2020-06-19 12:40:00,55.37,55.49,55.34,55.47,32638.0,50.7321,50.8421,50.7046,50.8238,32638.0
2020-06-19 12:45:00,55.46,55.5,55.44,55.48,64070.0,50.8146,50.8512,50.7963,50.8329,64070.0
2020-06-19 12:50:00,55.48,55.49,55.44,55.46,31144.0,50.8329,50.8421,50.7963,50.8146,31144.0
2020-06-19 12:55:00,55.45,55.57,55.45,55.55,33079.0,50.8054,50.9154,50.8054,50.8971,33079.0
2020-06-19 13:00:00,55.54,55.55,55.47,55.51,45797.0,50.8879,50.8971,50.8238,50.8604,45797.0
2020-06-19 13:05:00,55.51,55.57,55.5,55.51,41117.0,50.8604,50.9154,50.8512,50.8604,41117.0
2020-06-19 13:10:00,55.51,55.56,55.47,55.48,45372.0,50.8604,50.9062,50.8238,50.8329,45372.0
2020-06-19 13:15:00,55.48,55.48,55.42,55.44,29034.0,50.8329,50.8329,50.7779,50.7963,29034.0
2020-06-19 13:20:00,55.43,55.43,55.32,55.33,47477.0,50.7871,50.7871,50.6863,50.6955,47477.0
2020-06-19 13:25:00,55.33,55.38,55.32,55.36,29844.0,50.6955,50.7413,50.6863,50.723,29844.0
2020-06-19 13:30:00,55.36,55.36,55.31,55.32,26150.0,50.723,50.723,50.6772,50.6863,26150.0
2020-06-19 13:35:00,55.32,55.48,55.32,55.48,24268.0,50.6863,50.8329,50.6863,50.8329,24268.0
2020-06-19 13:40:00,55.47,55.47,55.42,55.43,46629.0,50.8238,50.8238,50.7779,50.7871,46629.0
2020-06-19 13:45:00,55.43,55.45,55.33,55.4,86278.0,50.7871,50.8054,50.6955,50.7596,86278.0
2020-06-19 13:50:00,55.4,55.44,55.38,55.43,35186.0,50.7596,50.7963,50.7413,50.7871,35186.0
2020-06-19 13:55:00,55.43,55.45,55.35,55.36,56183.0,50.7871,50.8054,50.7138,50.723,56183.0
2020-06-19 14:00:00,55.36,55.44,55.35,55.4,82544.0,50.723,50.7963,50.7138,50.7596,82544.0
2020-06-19 14:05:00,55.4,55.42,55.29,55.37,86990.0,50.7596,50.7779,50.6588,50.7321,86990.0
2020-06-19 14:10:00,55.37,55.38,55.33,55.33,40017.0,50.7321,50.7413,50.6955,50.6955,40017.0
2020-06-19 14:15:00,55.34,55.39,55.27,55.32,67997.0,50.7046,50.7505,50.6405,50.6863,67997.0
2020-06-19 14:20:00,55.32,55.44,55.32,55.44,28971.0,50.6863,50.7963,50.6863,50.7963,28971.0
2020-06-19 14:25:00,55.44,55.44,55.36,55.38,43973.0,50.7963,50.7963,50.723,50.7413,43973.0
2020-06-19 14:30:00,55.38,55.46,55.32,55.43,53328.0,50.7413,50.8146,50.6863,50.7871,53328.0
2020-06-19 14:35:00,55.43,55.49,55.41,55.48,45821.0,50.7871,50.8421,50.7688,50.8329,45821.0
2020-06-19 14:40:00,55.48,55.54,55.45,55.53,24873.0,50.8329,50.8879,50.8054,50.8787,24873.0
2020-06-19 14:45:00,55.52,55.58,55.49,55.51,26498.0,50.8696,50.9245,50.8421,50.8604,26498.0
2020-06-19 14:50:00,55.52,55.6,55.49,55.59,20236.0,50.8696,50.9429,50.8421,50.9337,20236.0
2020-06-19 14:55:00,55.58,55.63,55.57,55.6,25529.0,50.9245,50.9703,50.9154,50.9429,25529.0
2020-06-19 15:00:00,55.59,55.65,55.56,55.56,36908.0,50.9337,50.9887,50.9062,50.9062,36908.0
2020-06-19 15:05:00,55.56,55.6,55.52,55.54,30967.0,50.9062,50.9429,50.8696,50.8879,30967.0
2020-06-19 15:10:00,55.54,55.68,55.5,55.68,77142.0,50.8879,51.0162,50.8512,51.0162,77142.0
2020-06-19 15:15:00,55.68,55.77,55.68,55.7,37849.0,51.0162,51.0986,51.0162,51.0345,37849.0
2020-06-19 15:20:00,55.7,55.7,55.63,55.64,28127.0,51.0345,51.0345,50.9703,50.9795,28127.0
2020-06-19 15:25:00,55.65,55.65,55.52,55.55,50294.0,50.9887,50.9887,50.8696,50.8971,50294.0
2020-06-19 15:30:00,55.54,55.61,55.53,55.61,33504.0,50.8879,50.952,50.8787,50.952,33504.0
2020-06-19 15:35:00,55.62,55.62,55.51,55.51,73168.0,50.9612,50.9612,50.8604,50.8604,73168.0
2020-06-19 15:40:00,55.51,55.57,55.49,55.55,67090.0,50.8604,50.9154,50.8421,50.8971,67090.0
2020-06-19 15:45:00,55.54,55.57,55.34,55.38,120917.0,50.8879,50.9154,50.7046,50.7413,120917.0
2020-06-19 15:50:00,55.35,55.47,55.3,55.37,154887.0,50.7138,50.8238,50.668,50.7321,154887.0
2020-06-19 15:55:00,55.36,55.43,55.27,55.28,272518.0,50.723,50.7871,50.6405,50.6497,272518.0
2020-06-22 09:30:00,55.5,55.59,55.33,55.36,271654.0,50.8512,50.9337,50.6955,50.723,271654.0
2020-06-22 09:35:00,55.38,55.51,55.32,55.35,83624.0,50.7413,50.8604,50.6863,50.7138,83624.0
2020-06-22 09:40:00,55.35,55.47,55.34,55.39,44948.0,50.7138,50.8238,50.7046,50.7505,44948.0
2020-06-22 09:45:00,55.4,55.43,55.34,55.38,179970.0,50.7596,50.7871,50.7046,50.7413,179970.0
2020-06-22 09:50:00,55.37,55.49,55.36,55.46,54936.0,50.7321,50.8421,50.723,50.8146,54936.0
2020-06-22 09:55:00,55.46,55.57,55.44,55.47,127226.0,50.8146,50.9154,50.7963,50.8238,127226.0
2020-06-22 10:00:00,55.48,55.74,55.48,55.71,58818.0,50.8329,51.0711,50.8329,51.0436,58818.0
2020-06-22 10:05:00,55.7,55.7,55.64,55.68,52721.0,51.0345,51.0345,50.9795,51.0162,52721.0
2020-06-22 10:10:00,55.68,55.83,55.64,55.82,113157.0,51.0162,51.1536,50.9795,51.1444,113157.0
2020-06-22 10:15:00,55.82,55.82,55.73,55.74,45557.0,51.1444,51.1444,51.062,51.0711,45557.0
2020-06-22 10:20:00,55.74,55.78,55.67,55.7,71565.0,51.0711,51.1078,51.007,51.0345,71565.0
2020-06-22 10:25:00,55.7,55.71,55.63,55.63,47837.0,51.0345,51.0436,50.9703,50.9703,47837.0
2020-06-22 10:30:00,55.64,55.68,55.57,55.58,62378.0,50.9795,51.0162,50.9154,50.9245,62378.0
2020-06-22 10:35:00,55.58,55.58,55.52,55.55,38048.0,50.9245,50.9245,50.8696,50.8971,38048.0
2020-06-22 10:40:00,55.55,55.65,55.54,55.63,65982.0,50.8971,50.9887,50.8879,50.9703,65982.0
2020-06-22 10:45:00,55.63,55.65,55.56,55.59,80890.0,50.9703,50.9887,50.9062,50.9337,80890.0
2020-06-22 10:50:00,55.58,55.62,55.57,55.6,52085.0,50.9245,50.9612,50.9154,50.9429,52085.0
2020-06-22 10:55:00,55.59,55.61,55.5,55.5,37055.0,50.9337,50.952,50.8512,50.8512,37055.0
2020-06-22 11:00:00,55.5,55.59,55.48,55.56,43912.0,50.8512,50.9337,50.8329,50.9062,43912.0
2020-06-22 11:05:00,55.57,55.58,55.51,55.56,47665.0,50.9154,50.9245,50.8604,50.9062,47665.0
2020-06-22 11:10:00,55.55,55.59,55.54,55.58,35519.0,50.8971,50.9337,50.8879,50.9245,35519.0
2020-06-22 11:15:00,55.58,55.59,55.54,55.54,28570.0,50.9245,50.9337,50.8879,50.8879,28570.0
2020-06-22 11:20:00,55.55,55.64,55.54,55.62,38639.0,50.8971,50.9795,50.8879,50.9612,38639.0
2020-06-22 11:25:00,55.62,55.64,55.57,55.58,17811.0,50.9612,50.9795,50.9154,50.9245,17811.0
2020-06-22 11:30:00,55.59,55.62,55.56,55.61,65488.0,50.9337,50.9612,50.9062,50.952,65488.0
2020-06-22 11:35:00,55.61,55.66,55.58,55.65,48528.0,50.952,50.9978,50.9245,50.9887,48528.0
2020-06-22 11:40:00,55.66,55.78,55.65,55.72,27647.0,50.9978,51.1078,50.9887,51.0528,27647.0
2020-06-22 11:45:00,55.74,55.74,55.69,55.69,17935.0,51.0711,51.0711,51.0253,51.0253,17935.0
2020-06-22 11:50:00,55.7,55.74,55.67,55.68,11318.0,51.0345,51.0711,51.007,51.0162,11318.0
2020-06-22 11:55:00,55.68,55.75,55.68,55.72,17223.0,51.0162,51.0803,51.0162,51.0528,17223.0
2020-06-22 12:00:00,55.72,55.86,55.71,55.85,29283.0,51.0528,51.1811,51.0436,51.1719,29283.0
2020-06-22 12:05:00,55.84,55.85,55.8,55.82,16359.0,51.1628,51.1719,51.1261,51.1444,16359.0
2020-06-22 12:10:00,55.81,55.84,55.77,55.81,42999.0,51.1353,51.1628,51.0986,51.1353,42999.0
2020-06-22 12:15:00,55.81,55.84,55.78,55.82,26822.0,51.1353,51.1628,51.1078,51.1444,26822.0
2020-06-22 12:20:00,55.82,55.83,55.79,55.8,26818.0,51.1444,51.1536,51.1169,51.1261,26818.0
2020-06-22 12:25:00,55.8,55.83,55.78,55.82,52744.0,51.1261,51.1536,51.1078,51.1444,52744.0
2020-06-22 12:30:00,55.82,55.84,55.78,55.79,35324.0,51.1444,51.1628,51.1078,51.1169,35324.0
2020-06-22 12:35:00,55.79,55.83,55.78,55.83,19875.0,51.1169,51.1536,51.1078,51.1536,19875.0
2020-06-22 12:40:00,55.82,55.82,55.78,55.8,45066.0,51.1444,51.1444,51.1078,51.1261,45066.0
2020-06-22 12:45:00,55.8,55.85,55.78,55.82,45711.0,51.1261,51.1719,51.1078,51.1444,45711.0
2020-06-22 12:50:00,55.82,55.83,55.75,55.76,25927.0,51.1444,51.1536,51.0803,51.0895,25927.0
2020-06-22 12:55:00,55.75,55.76,55.72,55.73,21210.0,51.0803,51.0895,51.0528,51.062,21210.0
2020-06-22 13:00:00,55.73,55.74,55.7,55.71,21469.0,51.062,51.0711,51.0345,51.0436,21469.0
2020-06-22 13:05:00,55.71,55.71,55.65,55.67,34388.0,51.0436,51.0436,50.9887,51.007,34388.0
2020-06-22 13:10:00,55.68,55.7,55.63,55.64,28387.0,51.0162,51.0345,50.9703,50.9795,28387.0
2020-06-22 13:15:00,55.65,55.67,55.64,55.66,16491.0,50.9887,51.007,50.9795,50.9978,16491.0
2020-06-22 13:20:00,55.67,55.69,55.65,55.69,20431.0,51.007,51.0253,50.9887,51.0253,20431.0
2020-06-22 13:25:00,55.7,55.71,55.66,55.67,18929.0,51.0345,51.0436,50.9978,51.007,18929.0
2020-06-22 13:30:00,55.68,55.7,55.67,55.69,13999.0,51.0162,51.0345,51.007,51.0253,13999.0
2020-06-22 13:35:00,55.69,55.71,55.68,55.71,40169.0,51.0253,51.0436,51.0162,51.0436,40169.0
2020-06-22 13:40:00,55.71,55.73,55.68,55.72,46124.0,51.0436,51.062,51.0162,51.0528,46124.0
2020-06-22 13:45:00,55.72,55.77,55.72,55.75,12374.0,51.0528,51.0986,51.0528,51.0803,12374.0
2020-06-22 13:50:00,55.76,55.77,55.73,55.75,50826.0,51.0895,51.0986,51.062,51.0803,50826.0
2020-06-22 13:55:00,55.75,55.8,55.73,55.8,13063.0,51.0803,51.1261,51.062,51.1261,13063.0
2020-06-22 14:00:00,55.8,55.81,55.71,55.74,20053.0,51.1261,51.1353,51.0436,51.0711,20053.0
2020-06-22 14:05:00,55.75,55.79,55.75,55.79,17961.0,51.0803,51.1169,51.0803,51.1169,17961.0
2020-06-22 14:10:00,55.79,55.79,55.75,55.77,10493.0,51.1169,51.1169,51.0803,51.0986,10493.0
2020-06-22 14:15:00,55.76,55.81,55.76,55.8,19725.0,51.0895,51.1353,51.0895,51.1261,19725.0
2020-06-22 14:20:00,55.8,55.8,55.75,55.79,32656.0,51.1261,51.1261,51.0803,51.1169,32656.0
2020-06-22 14:25:00,55.79,55.8,55.76,55.77,21867.0,51.1169,51.1261,51.0895,51.0986,21867.0
2020-06-22 14:30:00,55.77,55.79,55.73,55.74,20411.0,51.0986,51.1169,51.062,51.0711,20411.0
2020-06-22 14:35:00,55.73,55.75,55.7,55.73,21738.0,51.062,51.0803,51.0345,51.062,21738.0
2020-06-22 14:40:00,55.73,55.73,55.69,55.69,20663.0,51.062,51.062,51.0253,51.0253,20663.0
2020-06-22 14:45:00,55.7,55.77,55.69,55.76,34623.0,51.0345,51.0986,51.0253,51.0895,34623.0
2020-06-22 14:50:00,55.76,55.78,55.75,55.77,25946.0,51.0895,51.1078,51.0803,51.0986,25946.0
2020-06-22 14:55:00,55.78,55.82,55.76,55.79,27391.0,51.1078,51.1444,51.0895,51.1169,27391.0
2020-06-22 15:00:00,55.8,55.83,55.79,55.81,15685.0,51.1261,51.1536,51.1169,51.1353,15685.0
2020-06-22 15:05:00,55.8,55.81,55.76,55.78,17526.0,51.1261,51.1353,51.0895,51.1078,17526.0
2020-06-22 15:10:00,55.78,55.83,55.69,55.71,32304.0,51.1078,51.1536,51.0253,51.0436,32304.0
2020-06-22 15:15:00,55.73,55.74,55.65,55.69,22779.0,51.062,51.0711,50.9887,51.0253,22779.0
2020-06-22 15:20:00,55.67,55.69,55.6,55.61,49906.0,51.007,51.0253,50.9429,50.952,49906.0
2020-06-22 15:25:00,55.62,55.7,55.6,55.7,43712.0,50.9612,51.0345,50.9429,51.0345,43712.0
2020-06-22 15:30:00,55.7,55.75,55.7,55.73,40457.0,51.0345,51.0803,51.0345,51.062,40457.0
2020-06-22 15:35:00,55.72,55.73,55.63,55.72,41701.0,51.0528,51.062,50.9703,51.0528,41701.0
2020-06-22 15:40:00,55.73,55.83,55.71,55.83,73974.0,51.062,51.1536,51.0436,51.1536,73974.0
2020-06-22 15:45:00,55.83,55.89,55.8,55.8,78874.0,51.1536,51.2086,51.1261,51.1261,78874.0
2020-06-22 15:50:00,55.8,55.92,55.79,55.92,130028.0,51.1261,51.2361,51.1169,51.2361,130028.0
2020-06-22 15:55:00,55.92,56.0,55.9,56.0,294052.0,51.2361,51.3094,51.2177,51.3094,294052.0
2020-06-23 09:30:00,56.64,56.72,56.53,56.65,444342.0,51.8958,51.969,51.795,51.9049,444342.0
2020-06-23 09:35:00,56.65,56.76,56.59,56.76,155800.0,51.9049,52.0057,51.8499,52.0057,155800.0
2020-06-23 09:40:00,56.76,56.83,56.7,56.8,121770.0,52.0057,52.0698,51.9507,52.0423,121770.0
2020-06-23 09:45:00,56.79,56.8,56.74,56.78,79190.0,52.0332,52.0423,51.9874,52.024,79190.0
2020-06-23 09:50:00,56.77,56.8,56.65,56.71,87376.0,52.0149,52.0423,51.9049,51.9599,87376.0
2020-06-23 09:55:00,56.71,56.8,56.66,56.8,207956.0,51.9599,52.0423,51.9141,52.0423,207956.0
2020-06-23 10:00:00,56.8,56.82,56.68,56.72,124570.0,52.0423,52.0607,51.9324,51.969,124570.0
2020-06-23 10:05:00,56.72,56.74,56.61,56.66,195927.0,51.969,51.9874,51.8683,51.9141,195927.0
2020-06-23 10:10:00,56.66,56.68,56.61,56.63,79261.0,51.9141,51.9324,51.8683,51.8866,79261.0
2020-06-23 10:15:00,56.63,56.77,56.62,56.77,61625.0,51.8866,52.0149,51.8774,52.0149,61625.0
2020-06-23 10:20:00,56.77,56.83,56.73,56.78,95780.0,52.0149,52.0698,51.9782,52.024,95780.0
2020-06-23 10:25:00,56.78,56.86,56.77,56.84,56538.0,52.024,52.0973,52.0149,52.079,56538.0
2020-06-23 10:30:00,56.85,56.85,56.79,56.81,73363.0,52.0882,52.0882,52.0332,52.0515,73363.0
2020-06-23 10:35:00,56.82,56.83,56.75,56.8,58961.0,52.0607,52.0698,51.9965,52.0423,58961.0
2020-06-23 10:40:00,56.8,56.83,56.73,56.75,50501.0,52.0423,52.0698,51.9782,51.9965,50501.0
2020-06-23 10:45:00,56.75,56.77,56.61,56.68,64073.0,51.9965,52.0149,51.8683,51.9324,64073.0
2020-06-23 10:50:00,56.68,56.75,56.64,56.75,200157.0,51.9324,51.9965,51.8958,51.9965,200157.0
2020-06-23 10:55:00,56.74,56.78,56.73,56.76,59694.0,51.9874,52.024,51.9782,52.0057,59694.0
2020-06-23 11:00:00,56.75,56.78,56.7,56.76,92086.0,51.9965,52.024,51.9507,52.0057,92086.0
2020-06-23 11:05:00,56.75,56.75,56.69,56.71,63972.0,51.9965,51.9965,51.9416,51.9599,63972.0
2020-06-23 11:10:00,56.71,56.73,56.68,56.73,61928.0,51.9599,51.9782,51.9324,51.9782,61928.0
2020-06-23 11:15:00,56.73,56.79,56.69,56.74,157773.0,51.9782,52.0332,51.9416,51.9874,157773.0
2020-06-23 11:20:00,56.75,56.79,56.74,56.78,75021.0,51.9965,52.0332,51.9874,52.024,75021.0
2020-06-23 11:25:00,56.78,56.82,56.77,56.82,47322.0,52.024,52.0607,52.0149,52.0607,47322.0
2020-06-23 11:30:00,56.82,56.83,56.76,56.78,65380.0,52.0607,52.0698,52.0057,52.024,65380.0
2020-06-23 11:35:00,56.78,56.84,56.76,56.83,54500.0,52.024,52.079,52.0057,52.0698,54500.0
2020-06-23 11:40:00,56.84,56.86,56.83,56.86,63116.0,52.079,52.0973,52.0698,52.0973,63116.0
2020-06-23 11:45:00,56.86,56.87,56.81,56.85,60447.0,52.0973,52.1065,52.0515,52.0882,60447.0
2020-06-23 11:50:00,56.86,56.88,56.81,56.83,64131.0,52.0973,52.1156,52.0515,52.0698,64131.0
2020-06-23 11:55:00,56.83,56.86,56.83,56.86,31972.0,52.0698,52.0973,52.0698,52.0973,31972.0
2020-06-23 12:00:00,56.86,56.89,56.86,56.86,49911.0,52.0973,52.1248,52.0973,52.0973,49911.0
2020-06-23 12:05:00,56.87,56.87,56.82,56.84,34017.0,52.1065,52.1065,52.0607,52.079,34017.0
2020-06-23 12:10:00,56.83,56.9,56.83,56.9,33927.0,52.0698,52.134,52.0698,52.134,33927.0
2020-06-23 12:15:00,56.9,56.91,56.87,56.89,47336.0,52.134,52.1431,52.1065,52.1248,47336.0
2020-06-23 12:20:00,56.89,56.94,56.85,56.93,45417.0,52.1248,52.1706,52.0882,52.1615,45417.0
2020-06-23 12:25:00,56.93,56.94,56.9,56.91,42578.0,52.1615,52.1706,52.134,52.1431,42578.0
2020-06-23 12:30:00,56.91,56.93,56.89,56.91,32384.0,52.1431,52.1615,52.1248,52.1431,32384.0
2020-06-23 12:35:00,56.9,56.91,56.87,56.91,47727.0,52.134,52.1431,52.1065,52.1431,47727.0
2020-06-23 12:40:00,56.91,56.91,56.86,56.87,29757.0,52.1431,52.1431,52.0973,52.1065,29757.0
2020-06-23 12:45:00,56.87,56.89,56.85,56.87,28138.0,52.1065,52.1248,52.0882,52.1065,28138.0
2020-06-23 12:50:00,56.86,56.86,56.82,56.84,38874.0,52.0973,52.0973,52.0607,52.079,38874.0
2020-06-23 12:55:00,56.84,56.91,56.83,56.87,53826.0,52.079,52.1431,52.0698,52.1065,53826.0
2020-06-23 13:00:00,56.88,56.92,56.88,56.92,32878.0,52.1156,52.1523,52.1156,52.1523,32878.0
2020-06-23 13:05:00,56.91,56.98,56.89,56.96,71310.0,52.1431,52.2073,52.1248,52.1889,71310.0
2020-06-23 13:10:00,56.96,56.97,56.94,56.97,31591.0,52.1889,52.1981,52.1706,52.1981,31591.0
2020-06-23 13:15:00,56.97,57.0,56.95,57.0,41096.0,52.1981,52.2256,52.1798,52.2256,41096.0
2020-06-23 13:20:00,56.99,57.04,56.99,57.0,138219.0,52.2164,52.2622,52.2164,52.2256,138219.0
2020-06-23 13:25:00,57.0,57.0,56.97,56.98,33055.0,52.2256,52.2256,52.1981,52.2073,33055.0
2020-06-23 13:30:00,56.98,56.99,56.94,56.96,31464.0,52.2073,52.2164,52.1706,52.1889,31464.0
2020-06-23 13:35:00,56.96,57.01,56.94,57.01,55168.0,52.1889,52.2348,52.1706,52.2348,55168.0
2020-06-23 13:40:00,57.01,57.02,56.98,56.99,43301.0,52.2348,52.2439,52.2073,52.2164,43301.0
2020-06-23 13:45:00,57.0,57.07,56.99,57.05,36723.0,52.2256,52.2897,52.2164,52.2714,36723.0
2020-06-23 13:50:00,57.05,57.06,56.95,57.01,71563.0,52.2714,52.2806,52.1798,52.2348,71563.0
2020-06-23 13:55:00,57.01,57.03,56.96,56.98,39354.0,52.2348,52.2531,52.1889,52.2073,39354.0
2020-06-23 14:00:00,56.98,56.98,56.88,56.93,42962.0,52.2073,52.2073,52.1156,52.1615,42962.0
2020-06-23 14:05:00,56.92,56.94,56.89,56.93,19817.0,52.1523,52.1706,52.1248,52.1615,19817.0
2020-06-23 14:10:00,56.94,56.95,56.89,56.92,26443.0,52.1706,52.1798,52.1248,52.1523,26443.0
2020-06-23 14:15:00,56.91,56.96,56.91,56.95,26033.0,52.1431,52.1889,52.1431,52.1798,26033.0
2020-06-23 14:20:00,56.95,56.97,56.94,56.96,27578.0,52.1798,52.1981,52.1706,52.1889,27578.0
2020-06-23 14:25:00,56.95,56.96,56.92,56.93,34324.0,52.1798,52.1889,52.1523,52.1615,34324.0
2020-06-23 14:30:00,56.93,56.97,56.92,56.94,35624.0,52.1615,52.1981,52.1523,52.1706,35624.0
2020-06-23 14:35:00,56.94,57.16,56.93,57.09,301116.0,52.1706,52.3722,52.1615,52.3081,301116.0
2020-06-23 14:40:00,57.09,57.11,56.97,57.01,107643.0,52.3081,52.3264,52.1981,52.2348,107643.0
2020-06-23 14:45:00,57.01,57.02,56.86,56.88,64342.0,52.2348,52.2439,52.0973,52.1156,64342.0
2020-06-23 14:50:00,56.88,56.89,56.85,56.86,36806.0,52.1156,52.1248,52.0882,52.0973,36806.0
2020-06-23 14:55:00,56.87,56.87,56.82,56.83,52643.0,52.1065,52.1065,52.0607,52.0698,52643.0
2020-06-23 15:00:00,56.82,56.82,56.75,56.79,92976.0,52.0607,52.0607,51.9965,52.0332,92976.0
2020-06-23 15:05:00,56.79,56.81,56.75,56.79,39748.0,52.0332,52.0515,51.9965,52.0332,39748.0
2020-06-23 15:10:00,56.79,56.84,56.75,56.84,37578.0,52.0332,52.079,51.9965,52.079,37578.0
2020-06-23 15:15:00,56.83,56.9,56.81,56.81,53368.0,52.0698,52.134,52.0515,52.0515,53368.0
2020-06-23 15:20:00,56.81,56.82,56.76,56.8,44794.0,52.0515,52.0607,52.0057,52.0423,44794.0
2020-06-23 15:25:00,56.8,56.81,56.74,56.76,79904.0,52.0423,52.0515,51.9874,52.0057,79904.0
2020-06-23 15:30:00,56.75,56.78,56.66,56.69,107867.0,51.9965,52.024,51.9141,51.9416,107867.0
2020-06-23 15:35:00,56.7,56.73,56.66,56.66,77231.0,51.9507,51.9782,51.9141,51.9141,77231.0
2020-06-23 15:40:00,56.66,56.76,56.62,56.75,118861.0,51.9141,52.0057,51.8774,51.9965,118861.0
2020-06-23 15:45:00,56.75,56.76,56.71,56.73,108590.0,51.9965,52.0057,51.9599,51.9782,108590.0
2020-06-23 15:50:00,56.73,56.82,56.61,56.8,299126.0,51.9782,52.0607,51.8683,52.0423,299126.0
2020-06-23 15:55:00,56.79,56.82,56.71,56.75,461452.0,52.0332,52.0607,51.9599,51.9965,461452.0
2020-06-24 09:30:00,56.71,56.83,56.57,56.78,326773.0,51.9599,52.0698,51.8316,52.024,326773.0
2020-06-24 09:35:00,56.78,56.95,56.77,56.9,97975.0,52.024,52.1798,52.0149,52.134,97975.0
2020-06-24 09:40:00,56.9,57.06,56.9,57.04,138297.0,52.134,52.2806,52.134,52.2622,138297.0
2020-06-24 09:45:00,57.04,57.06,56.96,56.98,99361.0,52.2622,52.2806,52.1889,52.2073,99361.0
2020-06-24 09:50:00,56.99,57.02,56.84,56.89,110818.0,52.2164,52.2439,52.079,52.1248,110818.0
2020-06-24 09:55:00,56.88,56.92,56.75,56.79,74659.0,52.1156,52.1523,51.9965,52.0332,74659.0
2020-06-24 10:00:00,56.79,56.84,56.68,56.72,128726.0,52.0332,52.079,51.9324,51.969,128726.0
2020-06-24 10:05:00,56.72,56.82,56.71,56.79,80139.0,51.969,52.0607,51.9599,52.0332,80139.0
2020-06-24 10:10:00,56.79,56.9,56.78,56.89,179626.0,52.0332,52.134,52.024,52.1248,179626.0
2020-06-24 10:15:00,56.89,56.91,56.74,56.82,89275.0,52.1248,52.1431,51.9874,52.0607,89275.0
2020-06-24 10:20:00,56.82,56.87,56.8,56.87,74535.0,52.0607,52.1065,52.0423,52.1065,74535.0
2020-06-24 10:25:00,56.87,56.91,56.87,56.91,51969.0,52.1065,52.1431,52.1065,52.1431,51969.0
2020-06-24 10:30:00,56.91,56.91,56.68,56.7,100251.0,52.1431,52.1431,51.9324,51.9507,100251.0
2020-06-24 10:35:00,56.69,56.78,56.54,56.57,76568.0,51.9416,52.024,51.8041,51.8316,76568.0
2020-06-24 10:40:00,56.58,56.7,56.55,56.7,56461.0,51.8408,51.9507,51.8133,51.9507,56461.0
2020-06-24 10:45:00,56.69,56.7,56.61,56.69,41699.0,51.9416,51.9507,51.8683,51.9416,41699.0
2020-06-24 10:50:00,56.7,56.79,56.63,56.69,93187.0,51.9507,52.0332,51.8866,51.9416,93187.0
2020-06-24 10:55:00,56.72,56.78,56.69,56.75,41804.0,51.969,52.024,51.9416,51.9965,41804.0
2020-06-24 11:00:00,56.75,56.84,56.66,56.8,105083.0,51.9965,52.079,51.9141,52.0423,105083.0
2020-06-24 11:05:00,56.8,56.83,56.59,56.6,60093.0,52.0423,52.0698,51.8499,51.8591,60093.0
2020-06-24 11:10:00,56.6,56.62,56.52,56.52,55147.0,51.8591,51.8774,51.7858,51.7858,55147.0
2020-06-24 11:15:00,56.51,56.56,56.44,56.48,100011.0,51.7766,51.8225,51.7125,51.7492,100011.0
2020-06-24 11:20:00,56.48,56.55,56.45,56.5,47628.0,51.7492,51.8133,51.7217,51.7675,47628.0
2020-06-24 11:25:00,56.51,56.6,56.48,56.57,63067.0,51.7766,51.8591,51.7492,51.8316,63067.0
2020-06-24 11:30:00,56.56,56.6,56.41,56.45,84046.0,51.8225,51.8591,51.685,51.7217,84046.0
2020-06-24 11:35:00,56.45,56.5,56.33,56.35,61584.0,51.7217,51.7675,51.6117,51.63,61584.0
2020-06-24 11:40:00,56.35,56.38,56.23,56.23,72550.0,51.63,51.6575,51.5201,51.5201,72550.0
2020-06-24 11:45:00,56.23,56.33,56.16,56.18,67491.0,51.5201,51.6117,51.456,51.4743,67491.0
2020-06-24 11:50:00,56.19,56.26,56.16,56.22,59779.0,51.4834,51.5476,51.456,51.5109,59779.0
2020-06-24 11:55:00,56.21,56.25,56.17,56.2,125799.0,51.5018,51.5384,51.4651,51.4926,125799.0
2020-06-24 12:00:00,56.19,56.34,56.18,56.33,59577.0,51.4834,51.6209,51.4743,51.6117,59577.0
2020-06-24 12:05:00,56.33,56.34,56.16,56.18,105335.0,51.6117,51.6209,51.456,51.4743,105335.0
2020-06-24 12:10:00,56.18,56.21,56.15,56.19,32756.0,51.4743,51.5018,51.4468,51.4834,32756.0
2020-06-24 12:15:00,56.19,56.41,56.19,56.4,46303.0,51.4834,51.685,51.4834,51.6759,46303.0
2020-06-24 12:20:00,56.41,56.46,56.37,56.4,42684.0,51.685,51.7308,51.6484,51.6759,42684.0
2020-06-24 12:25:00,56.4,56.42,56.32,56.41,40056.0,51.6759,51.6942,51.6026,51.685,40056.0
2020-06-24 12:30:00,56.4,56.41,56.35,56.38,53319.0,51.6759,51.685,51.63,51.6575,53319.0
2020-06-24 12:35:00,56.39,56.43,56.38,56.4,42814.0,51.6667,51.7033,51.6575,51.6759,42814.0
2020-06-24 12:40:00,56.41,56.53,56.39,56.51,41546.0,51.685,51.795,51.6667,51.7766,41546.0
2020-06-24 12:45:00,56.51,56.55,56.48,56.48,31178.0,51.7766,51.8133,51.7492,51.7492,31178.0
2020-06-24 12:50:00,56.48,56.5,56.45,56.47,23817.0,51.7492,51.7675,51.7217,51.74,23817.0
2020-06-24 12:55:00,56.48,56.61,56.48,56.59,42943.0,51.7492,51.8683,51.7492,51.8499,42943.0
2020-06-24 13:00:00,56.58,56.62,56.56,56.59,26842.0,51.8408,51.8774,51.8225,51.8499,26842.0
2020-06-24 13:05:00,56.59,56.64,56.55,56.57,41772.0,51.8499,51.8958,51.8133,51.8316,41772.0
2020-06-24 13:10:00,56.58,56.6,56.56,56.57,21584.0,51.8408,51.8591,51.8225,51.8316,21584.0
2020-06-24 13:15:00,56.57,56.66,56.56,56.63,59089.0,51.8316,51.9141,51.8225,51.8866,59089.0
2020-06-24 13:20:00,56.63,56.63,56.56,56.58,54386.0,51.8866,51.8866,51.8225,51.8408,54386.0
2020-06-24 13:25:00,56.58,56.58,56.51,56.55,65727.0,51.8408,51.8408,51.7766,51.8133,65727.0
2020-06-24 13:30:00,56.55,56.57,56.48,56.5,74373.0,51.8133,51.8316,51.7492,51.7675,74373.0
2020-06-24 13:35:00,56.5,56.55,56.5,56.54,38126.0,51.7675,51.8133,51.7675,51.8041,38126.0
2020-06-24 13:40:00,56.53,56.55,56.5,56.51,28587.0,51.795,51.8133,51.7675,51.7766,28587.0
2020-06-24 13:45:00,56.52,56.56,56.46,56.55,39996.0,51.7858,51.8225,51.7308,51.8133,39996.0
2020-06-24 13:50:00,56.55,56.57,56.48,56.57,32858.0,51.8133,51.8316,51.7492,51.8316,32858.0
2020-06-24 13:55:00,56.57,56.6,56.54,56.59,30218.0,51.8316,51.8591,51.8041,51.8499,30218.0
2020-06-24 14:00:00,56.59,56.6,56.38,56.46,66062.0,51.8499,51.8591,51.6575,51.7308,66062.0
2020-06-24 14:05:00,56.47,56.64,56.45,56.64,43005.0,51.74,51.8958,51.7217,51.8958,43005.0
2020-06-24 14:10:00,56.63,56.64,56.58,56.62,31172.0,51.8866,51.8958,51.8408,51.8774,31172.0
2020-06-24 14:15:00,56.62,56.69,56.61,56.68,43384.0,51.8774,51.9416,51.8683,51.9324,43384.0
2020-06-24 14:20:00,56.68,56.7,56.64,56.67,30118.0,51.9324,51.9507,51.8958,51.9232,30118.0
2020-06-24 14:25:00,56.67,56.76,56.65,56.73,45601.0,51.9232,52.0057,51.9049,51.9782,45601.0
2020-06-24 14:30:00,56.73,56.8,56.7,56.79,46925.0,51.9782,52.0423,51.9507,52.0332,46925.0
2020-06-24 14:35:00,56.78,56.8,56.72,56.78,60085.0,52.024,52.0423,51.969,52.024,60085.0
2020-06-24 14:40:00,56.78,56.82,56.73,56.76,84017.0,52.024,52.0607,51.9782,52.0057,84017.0
2020-06-24 14:45:00,56.77,56.87,56.76,56.81,76293.0,52.0149,52.1065,52.0057,52.0515,76293.0
2020-06-24 14:50:00,56.81,56.82,56.75,56.79,57635.0,52.0515,52.0607,51.9965,52.0332,57635.0
2020-06-24 14:55:00,56.79,56.85,56.77,56.78,53147.0,52.0332,52.0882,52.0149,52.024,53147.0
2020-06-24 15:00:00,56.79,56.92,56.78,56.92,91910.0,52.0332,52.1523,52.024,52.1523,91910.0
2020-06-24 15:05:00,56.92,56.94,56.86,56.88,64857.0,52.1523,52.1706,52.0973,52.1156,64857.0
2020-06-24 15:10:00,56.88,56.94,56.79,56.92,71081.0,52.1156,52.1706,52.0332,52.1523,71081.0
2020-06-24 15:15:00,56.92,57.02,56.9,57.0,105563.0,52.1523,52.2439,52.134,52.2256,105563.0
2020-06-24 15:20:00,57.0,57.01,56.89,56.9,56737.0,52.2256,52.2348,52.1248,52.134,56737.0
2020-06-24 15:25:00,56.9,56.95,56.85,56.86,51711.0,52.134,52.1798,52.0882,52.0973,51711.0
2020-06-24 15:30:00,56.86,56.9,56.79,56.84,77971.0,52.0973,52.134,52.0332,52.079,77971.0
2020-06-24 15:35:00,56.84,56.87,56.72,56.76,71014.0,52.079,52.1065,51.969,52.0057,71014.0
2020-06-24 15:40:00,56.75,56.94,56.75,56.92,76581.0,51.9965,52.1706,51.9965,52.1523,76581.0
2020-06-24 15:45:00,56.93,56.94,56.81,56.82,103718.0,52.1615,52.1706,52.0515,52.0607,103718.0
2020-06-24 15:50:00,56.82,56.83,56.64,56.67,176862.0,52.0607,52.0698,51.8958,51.9232,176862.0
2020-06-24 15:55:00,56.67,56.76,56.51,56.58,370266.0,51.9232,52.0057,51.7766,51.8408,370266.0
2020-06-25 09:30:00,56.56,56.56,56.24,56.35,197157.0,51.8225,51.8225,51.5293,51.63,197157.0
2020-06-25 09:35:00,56.36,56.46,56.29,56.32,74069.0,51.6392,51.7308,51.5751,51.6026,74069.0
2020-06-25 09:40:00,56.32,56.34,56.01,56.08,82301.0,51.6026,51.6209,51.3185,51.3827,82301.0
2020-06-25 09:45:00,56.07,56.14,56.03,56.03,74101.0,51.3735,51.4376,51.3368,51.3368,74101.0
2020-06-25 09:50:00,56.04,56.2,55.95,56.16,128114.0,51.346,51.4926,51.2635,51.456,128114.0
2020-06-25 09:55:00,56.16,56.19,56.04,56.13,42336.0,51.456,51.4834,51.346,51.4285,42336.0
2020-06-25 10:00:00,56.14,56.22,56.1,56.18,46640.0,51.4376,51.5109,51.401,51.4743,46640.0
2020-06-25 10:05:00,56.18,56.19,56.09,56.16,33344.0,51.4743,51.4834,51.3918,51.456,33344.0
2020-06-25 10:10:00,56.16,56.27,56.13,56.2,88275.0,51.456,51.5567,51.4285,51.4926,88275.0
2020-06-25 10:15:00,56.18,56.3,56.18,56.26,34906.0,51.4743,51.5842,51.4743,51.5476,34906.0
2020-06-25 10:20:00,56.26,56.4,56.26,56.39,33695.0,51.5476,51.6759,51.5476,51.6667,33695.0
2020-06-25 10:25:00,56.39,56.42,56.34,56.39,27142.0,51.6667,51.6942,51.6209,51.6667,27142.0
2020-06-25 10:30:00,56.38,56.47,56.36,56.38,45538.0,51.6575,51.74,51.6392,51.6575,45538.0
2020-06-25 10:35:00,56.38,56.5,56.38,56.49,37288.0,51.6575,51.7675,51.6575,51.7583,37288.0
2020-06-25 10:40:00,56.48,56.52,56.42,56.5,30772.0,51.7492,51.7858,51.6942,51.7675,30772.0
2020-06-25 10:45:00,56.5,56.54,56.34,56.4,49794.0,51.7675,51.8041,51.6209,51.6759,49794.0
2020-06-25 10:50:00,56.4,56.48,56.34,56.42,35494.0,51.6759,51.7492,51.6209,51.6942,35494.0
2020-06-25 10:55:00,56.41,56.51,56.4,56.45,38043.0,51.685,51.7766,51.6759,51.7217,38043.0
2020-06-25 11:00:00,56.44,56.45,56.36,56.41,29759.0,51.7125,51.7217,51.6392,51.685,29759.0
2020-06-25 11:05:00,56.4,56.41,56.33,56.38,38370.0,51.6759,51.685,51.6117,51.6575,38370.0
2020-06-25 11:10:00,56.38,56.5,56.3,56.48,65337.0,51.6575,51.7675,51.5842,51.7492,65337.0
2020-06-25 11:15:00,56.46,56.56,56.46,56.56,35197.0,51.7308,51.8225,51.7308,51.8225,35197.0
2020-06-25 11:20:00,56.56,56.59,56.52,56.59,37780.0,51.8225,51.8499,51.7858,51.8499,37780.0
2020-06-25 11:25:00,56.59,56.61,56.51,56.53,35967.0,51.8499,51.8683,51.7766,51.795,35967.0
2020-06-25 11:30:00,56.55,56.57,56.39,56.39,33205.0,51.8133,51.8316,51.6667,51.6667,33205.0
2020-06-25 11:35:00,56.39,56.46,56.36,56.42,45505.0,51.6667,51.7308,51.6392,51.6942,45505.0
2020-06-25 11:40:00,56.43,56.45,56.34,56.41,82651.0,51.7033,51.7217,51.6209,51.685,82651.0
2020-06-25 11:45:00,56.39,56.5,56.39,56.5,70255.0,51.6667,51.7675,51.6667,51.7675,70255.0
2020-06-25 11:50:00,56.5,56.52,56.48,56.51,15212.0,51.7675,51.7858,51.7492,51.7766,15212.0
2020-06-25 11:55:00,56.5,56.54,56.47,56.48,23049.0,51.7675,51.8041,51.74,51.7492,23049.0
2020-06-25 12:00:00,56.49,56.6,56.48,56.59,22791.0,51.7583,51.8591,51.7492,51.8499,22791.0
2020-06-25 12:05:00,56.59,56.63,56.58,56.61,24187.0,51.8499,51.8866,51.8408,51.8683,24187.0
2020-06-25 12:10:00,56.61,56.63,56.57,56.59,17990.0,51.8683,51.8866,51.8316,51.8499,17990.0
2020-06-25 12:15:00,56.6,56.64,56.6,56.63,13019.0,51.8591,51.8958,51.8591,51.8866,13019.0
2020-06-25 12:20:00,56.63,56.66,56.61,56.63,12871.0,51.8866,51.9141,51.8683,51.8866,12871.0
2020-06-25 12:25:00,56.63,56.63,56.54,56.55,18315.0,51.8866,51.8866,51.8041,51.8133,18315.0
2020-06-25 12:30:00,56.56,56.64,56.53,56.58,44176.0,51.8225,51.8958,51.795,51.8408,44176.0
2020-06-25 12:35:00,56.58,56.61,56.55,56.6,28856.0,51.8408,51.8683,51.8133,51.8591,28856.0
2020-06-25 12:40:00,56.59,56.7,56.58,56.69,27772.0,51.8499,51.9507,51.8408,51.9416,27772.0
2020-06-25 12:45:00,56.69,56.74,56.68,56.7,69160.0,51.9416,51.9874,51.9324,51.9507,69160.0
2020-06-25 12:50:00,56.71,56.73,56.67,56.71,42554.0,51.9599,51.9782,51.9232,51.9599,42554.0
2020-06-25 12:55:00,56.71,56.73,56.69,56.7,45016.0,51.9599,51.9782,51.9416,51.9507,45016.0
2020-06-25 13:00:00,56.71,56.71,56.58,56.61,37649.0,51.9599,51.9599,51.8408,51.8683,37649.0
2020-06-25 13:05:00,56.61,56.62,56.56,56.56,14715.0,51.8683,51.8774,51.8225,51.8225,14715.0
2020-06-25 13:10:00,56.57,56.6,56.53,56.59,11495.0,51.8316,51.8591,51.795,51.8499,11495.0
2020-06-25 13:15:00,56.59,56.68,56.59,56.67,41269.0,51.8499,51.9324,51.8499,51.9232,41269.0
2020-06-25 13:20:00,56.68,56.71,56.66,56.67,46153.0,51.9324,51.9599,51.9141,51.9232,46153.0
2020-06-25 13:25:00,56.67,56.71,56.65,56.68,46766.0,51.9232,51.9599,51.9049,51.9324,46766.0
2020-06-25 13:30:00,56.67,56.68,56.56,56.63,43856.0,51.9232,51.9324,51.8225,51.8866,43856.0
2020-06-25 13:35:00,56.63,56.68,56.62,56.66,45534.0,51.8866,51.9324,51.8774,51.9141,45534.0
2020-06-25 13:40:00,56.66,56.71,56.66,56.7,25587.0,51.9141,51.9599,51.9141,51.9507,25587.0
2020-06-25 13:45:00,56.7,56.7,56.66,56.68,23789.0,51.9507,51.9507,51.9141,51.9324,23789.0
2020-06-25 13:50:00,56.67,56.68,56.61,56.62,19529.0,51.9232,51.9324,51.8683,51.8774,19529.0
2020-06-25 13:55:00,56.62,56.63,56.58,56.61,18917.0,51.8774,51.8866,51.8408,51.8683,18917.0
2020-06-25 14:00:00,56.61,56.61,56.46,56.52,48885.0,51.8683,51.8683,51.7308,51.7858,48885.0
2020-06-25 14:05:00,56.53,56.55,56.49,56.5,14721.0,51.795,51.8133,51.7583,51.7675,14721.0
2020-06-25 14:10:00,56.5,56.51,56.47,56.47,22432.0,51.7675,51.7766,51.74,51.74,22432.0
2020-06-25 14:15:00,56.47,56.53,56.46,56.52,39258.0,51.74,51.795,51.7308,51.7858,39258.0
2020-06-25 14:20:00,56.52,56.53,56.38,56.39,45416.0,51.7858,51.795,51.6575,51.6667,45416.0
2020-06-25 14:25:00,56.4,56.4,56.34,56.38,51065.0,51.6759,51.6759,51.6209,51.6575,51065.0
2020-06-25 14:30:00,56.37,56.37,56.29,56.31,73646.0,51.6484,51.6484,51.5751,51.5934,73646.0
2020-06-25 14:35:00,56.33,56.38,56.3,56.36,28079.0,51.6117,51.6575,51.5842,51.6392,28079.0
2020-06-25 14:40:00,56.35,56.4,56.34,56.36,20050.0,51.63,51.6759,51.6209,51.6392,20050.0
2020-06-25 14:45:00,56.37,56.39,56.34,56.38,15585.0,51.6484,51.6667,51.6209,51.6575,15585.0
2020-06-25 14:50:00,56.38,56.45,56.37,56.45,18041.0,51.6575,51.7217,51.6484,51.7217,18041.0
2020-06-25 14:55:00,56.43,56.51,56.41,56.5,24870.0,51.7033,51.7766,51.685,51.7675,24870.0
2020-06-25 15:00:00,56.5,56.62,56.45,56.61,34065.0,51.7675,51.8774,51.7217,51.8683,34065.0
2020-06-25 15:05:00,56.61,56.73,56.6,56.73,59834.0,51.8683,51.9782,51.8591,51.9782,59834.0
2020-06-25 15:10:00,56.73,56.75,56.69,56.74,28580.0,51.9782,51.9965,51.9416,51.9874,28580.0
2020-06-25 15:15:00,56.73,56.81,56.73,56.78,29559.0,51.9782,52.0515,51.9782,52.024,29559.0
2020-06-25 15:20:00,56.78,56.85,56.77,56.84,46672.0,52.024,52.0882,52.0149,52.079,46672.0
2020-06-25 15:25:00,56.85,56.89,56.82,56.83,51387.0,52.0882,52.1248,52.0607,52.0698,51387.0
2020-06-25 15:30:00,56.84,56.89,56.78,56.87,67152.0,52.079,52.1248,52.024,52.1065,67152.0
2020-06-25 15:35:00,56.87,56.88,56.78,56.79,44882.0,52.1065,52.1156,52.024,52.0332,44882.0
2020-06-25 15:40:00,56.79,56.84,56.76,56.83,48487.0,52.0332,52.079,52.0057,52.0698,48487.0
2020-06-25 15:45:00,56.83,56.85,56.76,56.78,61799.0,52.0698,52.0882,52.0057,52.024,61799.0
2020-06-25 15:50:00,56.79,57.01,56.79,57.01,212637.0,52.0332,52.2348,52.0332,52.2348,212637.0
2020-06-25 15:55:00,57.0,57.09,56.93,57.03,289185.0,52.2256,52.3081,52.1615,52.2531,289185.0
2020-06-26 09:30:00,57.0,57.26,56.93,57.04,231344.0,52.2256,52.4638,52.1615,52.2622,231344.0
2020-06-26 09:35:00,57.04,57.15,57.02,57.07,90201.0,52.2622,52.363,52.2439,52.2897,90201.0
2020-06-26 09:40:00,57.05,57.07,56.88,56.9,90187.0,52.2714,52.2897,52.1156,52.134,90187.0
2020-06-26 09:45:00,56.88,56.99,56.85,56.97,56821.0,52.1156,52.2164,52.0882,52.1981,56821.0
2020-06-26 09:50:00,56.97,57.02,56.86,57.02,97423.0,52.1981,52.2439,52.0973,52.2439,97423.0
2020-06-26 09:55:00,57.02,57.04,56.89,56.97,47252.0,52.2439,52.2622,52.1248,52.1981,47252.0
2020-06-26 10:00:00,56.96,56.97,56.86,56.88,59288.0,52.1889,52.1981,52.0973,52.1156,59288.0
2020-06-26 10:05:00,56.89,56.96,56.88,56.88,46491.0,52.1248,52.1889,52.1156,52.1156,46491.0
2020-06-26 10:10:00,56.88,56.89,56.76,56.81,29222.0,52.1156,52.1248,52.0057,52.0515,29222.0
2020-06-26 10:15:00,56.8,56.81,56.66,56.69,38908.0,52.0423,52.0515,51.9141,51.9416,38908.0
2020-06-26 10:20:00,56.69,56.7,56.54,56.6,93861.0,51.9416,51.9507,51.8041,51.8591,93861.0
2020-06-26 10:25:00,56.61,56.61,56.44,56.5,120623.0,51.8683,51.8683,51.7125,51.7675,120623.0
2020-06-26 10:30:00,56.48,56.55,56.29,56.32,69111.0,51.7492,51.8133,51.5751,51.6026,69111.0
2020-06-26 10:35:00,56.32,56.39,56.31,56.34,53064.0,51.6026,51.6667,51.5934,51.6209,53064.0
2020-06-26 10:40:00,56.33,56.39,56.31,56.37,43126.0,51.6117,51.6667,51.5934,51.6484,43126.0
2020-06-26 10:45:00,56.36,56.4,56.29,56.3,41193.0,51.6392,51.6759,51.5751,51.5842,41193.0
2020-06-26 10:50:00,56.31,56.44,56.21,56.4,95465.0,51.5934,51.7125,51.5018,51.6759,95465.0
2020-06-26 10:55:00,56.4,56.5,56.37,56.45,40290.0,51.6759,51.7675,51.6484,51.7217,40290.0
2020-06-26 11:00:00,56.48,56.53,56.47,56.52,51517.0,51.7492,51.795,51.74,51.7858,51517.0
2020-06-26 11:05:00,56.53,56.65,56.5,56.58,58898.0,51.795,51.9049,51.7675,51.8408,58898.0
2020-06-26 11:10:00,56.58,56.61,56.54,56.6,50240.0,51.8408,51.8683,51.8041,51.8591,50240.0
2020-06-26 11:15:00,56.59,56.65,56.53,56.6,47430.0,51.8499,51.9049,51.795,51.8591,47430.0
2020-06-26 11:20:00,56.61,56.66,56.58,56.66,26813.0,51.8683,51.9141,51.8408,51.9141,26813.0
2020-06-26 11:25:00,56.66,56.69,56.61,56.65,37243.0,51.9141,51.9416,51.8683,51.9049,37243.0
2020-06-26 11:30:00,56.66,56.67,56.55,56.6,27151.0,51.9141,51.9232,51.8133,51.8591,27151.0
2020-06-26 11:35:00,56.61,56.78,56.61,56.78,35867.0,51.8683,52.024,51.8683,52.024,35867.0
2020-06-26 11:40:00,56.78,56.8,56.75,56.77,26459.0,52.024,52.0423,51.9965,52.0149,26459.0
2020-06-26 11:45:00,56.77,56.87,56.74,56.87,26359.0,52.0149,52.1065,51.9874,52.1065,26359.0
2020-06-26 11:50:00,56.87,56.87,56.81,56.83,35116.0,52.1065,52.1065,52.0515,52.0698,35116.0
2020-06-26 11:55:00,56.83,56.93,56.82,56.87,42154.0,52.0698,52.1615,52.0607,52.1065,42154.0
2020-06-26 12:00:00,56.87,56.87,56.77,56.8,26442.0,52.1065,52.1065,52.0149,52.0423,26442.0
2020-06-26 12:05:00,56.8,56.81,56.74,56.75,23764.0,52.0423,52.0515,51.9874,51.9965,23764.0
2020-06-26 12:10:00,56.76,56.78,56.69,56.69,33915.0,52.0057,52.024,51.9416,51.9416,33915.0
2020-06-26 12:15:00,56.7,56.74,56.62,56.62,25317.0,51.9507,51.9874,51.8774,51.8774,25317.0
2020-06-26 12:20:00,56.61,56.66,56.55,56.64,53485.0,51.8683,51.9141,51.8133,51.8958,53485.0
2020-06-26 12:25:00,56.64,56.7,56.62,56.64,18284.0,51.8958,51.9507,51.8774,51.8958,18284.0
2020-06-26 12:30:00,56.64,56.65,56.57,56.6,13737.0,51.8958,51.9049,51.8316,51.8591,13737.0
2020-06-26 12:35:00,56.6,56.64,56.57,56.64,15323.0,51.8591,51.8958,51.8316,51.8958,15323.0
2020-06-26 12:40:00,56.64,56.64,56.57,56.59,16631.0,51.8958,51.8958,51.8316,51.8499,16631.0
2020-06-26 12:45:00,56.59,56.65,56.54,56.62,21849.0,51.8499,51.9049,51.8041,51.8774,21849.0
2020-06-26 12:50:00,56.62,56.67,56.6,56.66,15048.0,51.8774,51.9232,51.8591,51.9141,15048.0
2020-06-26 12:55:00,56.67,56.69,56.65,56.69,12168.0,51.9232,51.9416,51.9049,51.9416,12168.0
2020-06-26 13:00:00,56.68,56.79,56.66,56.77,32572.0,51.9324,52.0332,51.9141,52.0149,32572.0
2020-06-26 13:05:00,56.78,56.87,56.77,56.86,26327.0,52.024,52.1065,52.0149,52.0973,26327.0
2020-06-26 13:10:00,56.86,56.87,56.82,56.84,36146.0,52.0973,52.1065,52.0607,52.079,36146.0
2020-06-26 13:15:00,56.83,56.88,56.83,56.85,19972.0,52.0698,52.1156,52.0698,52.0882,19972.0
2020-06-26 13:20:00,56.86,56.94,56.83,56.91,39662.0,52.0973,52.1706,52.0698,52.1431,39662.0
2020-06-26 13:25:00,56.91,56.92,56.87,56.91,16146.0,52.1431,52.1523,52.1065,52.1431,16146.0
2020-06-26 13:30:00,56.91,56.95,56.88,56.94,16577.0,52.1431,52.1798,52.1156,52.1706,16577.0
2020-06-26 13:35:00,56.95,56.95,56.86,56.93,32417.0,52.1798,52.1798,52.0973,52.1615,32417.0
2020-06-26 13:40:00,56.92,56.93,56.81,56.82,24037.0,52.1523,52.1615,52.0515,52.0607,24037.0
2020-06-26 13:45:00,56.84,56.84,56.78,56.84,31110.0,52.079,52.079,52.024,52.079,31110.0
2020-06-26 13:50:00,56.84,56.85,56.8,56.81,25644.0,52.079,52.0882,52.0423,52.0515,25644.0
2020-06-26 13:55:00,56.8,56.81,56.78,56.78,19724.0,52.0423,52.0515,52.024,52.024,19724.0
2020-06-26 14:00:00,56.78,56.82,56.74,56.79,36958.0,52.024,52.0607,51.9874,52.0332,36958.0
2020-06-26 14:05:00,56.79,56.8,56.73,56.76,22400.0,52.0332,52.0423,51.9782,52.0057,22400.0
2020-06-26 14:10:00,56.77,56.81,56.69,56.69,26383.0,52.0149,52.0515,51.9416,51.9416,26383.0
2020-06-26 14:15:00,56.69,56.71,56.66,56.68,22703.0,51.9416,51.9599,51.9141,51.9324,22703.0
2020-06-26 14:20:00,56.67,56.68,56.63,56.65,18210.0,51.9232,51.9324,51.8866,51.9049,18210.0
2020-06-26 14:25:00,56.65,56.65,56.57,56.59,29382.0,51.9049,51.9049,51.8316,51.8499,29382.0
2020-06-26 14:30:00,56.59,56.6,56.54,56.59,36223.0,51.8499,51.8591,51.8041,51.8499,36223.0
2020-06-26 14:35:00,56.59,56.6,56.51,56.53,40057.0,51.8499,51.8591,51.7766,51.795,40057.0
2020-06-26 14:40:00,56.52,56.58,56.48,56.48,24202.0,51.7858,51.8408,51.7492,51.7492,24202.0
2020-06-26 14:45:00,56.48,56.51,56.42,56.43,48995.0,51.7492,51.7766,51.6942,51.7033,48995.0
2020-06-26 14:50:00,56.43,56.53,56.43,56.52,32787.0,51.7033,51.795,51.7033,51.7858,32787.0
2020-06-26 14:55:00,56.51,56.51,56.45,56.46,24391.0,51.7766,51.7766,51.7217,51.7308,24391.0
2020-06-26 15:00:00,56.47,56.54,56.46,56.49,42615.0,51.74,51.8041,51.7308,51.7583,42615.0
2020-06-26 15:05:00,56.49,56.5,56.44,56.48,40715.0,51.7583,51.7675,51.7125,51.7492,40715.0
2020-06-26 15:10:00,56.48,56.51,56.45,56.5,39692.0,51.7492,51.7766,51.7217,51.7675,39692.0
2020-06-26 15:15:00,56.52,56.52,56.38,56.39,78908.0,51.7858,51.7858,51.6575,51.6667,78908.0
2020-06-26 15:20:00,56.39,56.43,56.36,56.39,69585.0,51.6667,51.7033,51.6392,51.6667,69585.0
2020-06-26 15:25:00,56.38,56.49,56.35,56.46,96542.0,51.6575,51.7583,51.63,51.7308,96542.0
2020-06-26 15:30:00,56.46,56.47,56.38,56.43,64151.0,51.7308,51.74,51.6575,51.7033,64151.0
2020-06-26 15:35:00,56.44,56.44,56.38,56.43,148672.0,51.7125,51.7125,51.6575,51.7033,148672.0
2020-06-26 15:40:00,56.43,56.69,56.38,56.69,130267.0,51.7033,51.9416,51.6575,51.9416,130267.0
2020-06-26 15:45:00,56.68,56.75,56.54,56.55,295909.0,51.9324,51.9965,51.8041,51.8133,295909.0
2020-06-26 15:50:00,56.55,56.6,56.45,56.47,257453.0,51.8133,51.8591,51.7217,51.74,257453.0
2020-06-26 15:55:00,56.47,56.55,56.32,56.33,662317.0,51.74,51.8133,51.6026,51.6117,662317.0
2020-06-29 09:30:00,56.34,56.35,56.0,56.03,275961.0,51.6209,51.63,51.3094,51.3368,275961.0
2020-06-29 09:35:00,56.03,56.13,55.9,55.98,124657.0,51.3368,51.4285,51.2177,51.291,124657.0
2020-06-29 09:40:00,55.99,55.99,55.77,55.8,145579.0,51.3002,51.3002,51.0986,51.1261,145579.0
2020-06-29 09:45:00,55.81,55.91,55.78,55.9,74199.0,51.1353,51.2269,51.1078,51.2177,74199.0
2020-06-29 09:50:00,55.89,55.96,55.79,55.96,66448.0,51.2086,51.2727,51.1169,51.2727,66448.0
2020-06-29 09:55:00,55.95,55.99,55.84,55.87,76013.0,51.2635,51.3002,51.1628,51.1902,76013.0
2020-06-29 10:00:00,55.87,55.91,55.84,55.85,102425.0,51.1902,51.2269,51.1628,51.1719,102425.0
2020-06-29 10:05:00,55.85,55.85,55.66,55.71,137803.0,51.1719,51.1719,50.9978,51.0436,137803.0
2020-06-29 10:10:00,55.71,55.9,55.67,55.88,160462.0,51.0436,51.2177,51.007,51.1994,160462.0
2020-06-29 10:15:00,55.88,56.04,55.88,56.0,48350.0,51.1994,51.346,51.1994,51.3094,48350.0
2020-06-29 10:20:00,56.01,56.05,55.92,55.98,64603.0,51.3185,51.3552,51.2361,51.291,64603.0
2020-06-29 10:25:00,55.98,56.08,55.98,56.01,43420.0,51.291,51.3827,51.291,51.3185,43420.0
2020-06-29 10:30:00,56.01,56.04,55.93,55.97,96280.0,51.3185,51.346,51.2452,51.2819,96280.0
2020-06-29 10:35:00,55.97,56.05,55.87,56.02,55922.0,51.2819,51.3552,51.1902,51.3277,55922.0
2020-06-29 10:40:00,56.02,56.06,55.99,56.02,63498.0,51.3277,51.3643,51.3002,51.3277,63498.0
2020-06-29 10:45:00,56.02,56.05,55.96,56.03,54433.0,51.3277,51.3552,51.2727,51.3368,54433.0
2020-06-29 10:50:00,56.03,56.1,56.0,56.03,80662.0,51.3368,51.401,51.3094,51.3368,80662.0
2020-06-29 10:55:00,56.04,56.04,55.98,55.98,38009.0,51.346,51.346,51.291,51.291,38009.0
2020-06-29 11:00:00,55.99,56.0,55.92,55.94,22410.0,51.3002,51.3094,51.2361,51.2544,22410.0
2020-06-29 11:05:00,55.93,55.93,55.85,55.9,52209.0,51.2452,51.2452,51.1719,51.2177,52209.0
2020-06-29 11:10:00,55.89,55.91,55.86,55.89,17474.0,51.2086,51.2269,51.1811,51.2086,17474.0
2020-06-29 11:15:00,55.89,55.94,55.87,55.92,37227.0,51.2086,51.2544,51.1902,51.2361,37227.0
2020-06-29 11:20:00,55.93,55.99,55.91,55.97,22413.0,51.2452,51.3002,51.2269,51.2819,22413.0
2020-06-29 11:25:00,55.97,56.01,55.9,55.95,34828.0,51.2819,51.3185,51.2177,51.2635,34828.0
2020-06-29 11:30:00,55.96,55.98,55.88,55.89,38173.0,51.2727,51.291,51.1994,51.2086,38173.0
2020-06-29 11:35:00,55.89,55.9,55.85,55.87,51727.0,51.2086,51.2177,51.1719,51.1902,51727.0
2020-06-29 11:40:00,55.87,55.91,55.86,55.9,30836.0,51.1902,51.2269,51.1811,51.2177,30836.0
2020-06-29 11:45:00,55.9,55.92,55.85,55.89,35179.0,51.2177,51.2361,51.1719,51.2086,35179.0
2020-06-29 11:50:00,55.89,55.93,55.86,55.93,23940.0,51.2086,51.2452,51.1811,51.2452,23940.0
2020-06-29 11:55:00,55.93,56.01,55.9,55.97,36121.0,51.2452,51.3185,51.2177,51.2819,36121.0
2020-06-29 12:00:00,55.97,56.04,55.96,56.04,25254.0,51.2819,51.346,51.2727,51.346,25254.0
2020-06-29 12:05:00,56.04,56.05,55.95,56.0,20197.0,51.346,51.3552,51.2635,51.3094,20197.0
2020-06-29 12:10:00,56.0,56.02,55.98,55.99,26311.0,51.3094,51.3277,51.291,51.3002,26311.0
2020-06-29 12:15:00,55.99,56.06,55.98,56.03,22468.0,51.3002,51.3643,51.291,51.3368,22468.0
2020-06-29 12:20:00,56.03,56.05,56.01,56.02,20117.0,51.3368,51.3552,51.3185,51.3277,20117.0
2020-06-29 12:25:00,56.01,56.07,56.0,56.07,20557.0,51.3185,51.3735,51.3094,51.3735,20557.0
2020-06-29 12:30:00,56.07,56.07,56.03,56.05,47480.0,51.3735,51.3735,51.3368,51.3552,47480.0
2020-06-29 12:35:00,56.05,56.07,56.01,56.03,35884.0,51.3552,51.3735,51.3185,51.3368,35884.0
2020-06-29 12:40:00,56.03,56.03,55.98,55.99,22094.0,51.3368,51.3368,51.291,51.3002,22094.0
2020-06-29 12:45:00,55.98,55.99,55.94,55.98,38612.0,51.291,51.3002,51.2544,51.291,38612.0
2020-06-29 12:50:00,55.97,55.99,55.94,55.97,29690.0,51.2819,51.3002,51.2544,51.2819,29690.0
2020-06-29 12:55:00,55.98,56.02,55.96,56.01,23818.0,51.291,51.3277,51.2727,51.3185,23818.0
2020-06-29 13:00:00,56.02,56.05,56.01,56.03,22739.0,51.3277,51.3552,51.3185,51.3368,22739.0
2020-06-29 13:05:00,56.04,56.05,56.02,56.03,14863.0,51.346,51.3552,51.3277,51.3368,14863.0
2020-06-29 13:10:00,56.04,56.11,56.04,56.11,58769.0,51.346,51.4101,51.346,51.4101,58769.0
2020-06-29 13:15:00,56.1,56.11,56.04,56.06,43511.0,51.401,51.4101,51.346,51.3643,43511.0
2020-06-29 13:20:00,56.06,56.09,56.03,56.05,31974.0,51.3643,51.3918,51.3368,51.3552,31974.0
2020-06-29 13:25:00,56.05,56.07,56.01,56.02,21818.0,51.3552,51.3735,51.3185,51.3277,21818.0
2020-06-29 13:30:00,56.02,56.07,56.01,56.06,30872.0,51.3277,51.3735,51.3185,51.3643,30872.0
2020-06-29 13:35:00,56.07,56.26,56.04,56.24,67519.0,51.3735,51.5476,51.346,51.5293,67519.0
2020-06-29 13:40:00,56.23,56.24,56.19,56.21,27383.0,51.5201,51.5293,51.4834,51.5018,27383.0
2020-06-29 13:45:00,56.21,56.28,56.21,56.26,24044.0,51.5018,51.5659,51.5018,51.5476,24044.0
2020-06-29 13:50:00,56.27,56.28,56.24,56.26,18158.0,51.5567,51.5659,51.5293,51.5476,18158.0
2020-06-29 13:55:00,56.26,56.26,56.17,56.18,28557.0,51.5476,51.5476,51.4651,51.4743,28557.0
2020-06-29 14:00:00,56.18,56.21,56.18,56.2,38009.0,51.4743,51.5018,51.4743,51.4926,38009.0
2020-06-29 14:05:00,56.19,56.2,56.11,56.13,42222.0,51.4834,51.4926,51.4101,51.4285,42222.0
2020-06-29 14:10:00,56.13,56.22,56.13,56.22,35256.0,51.4285,51.5109,51.4285,51.5109,35256.0
2020-06-29 14:15:00,56.21,56.22,56.15,56.18,44824.0,51.5018,51.5109,51.4468,51.4743,44824.0
2020-06-29 14:20:00,56.17,56.18,56.12,56.13,19602.0,51.4651,51.4743,51.4193,51.4285,19602.0
2020-06-29 14:25:00,56.13,56.14,56.08,56.12,21305.0,51.4285,51.4376,51.3827,51.4193,21305.0
2020-06-29 14:30:00,56.12,56.15,56.12,56.14,23016.0,51.4193,51.4468,51.4193,51.4376,23016.0
2020-06-29 14:35:00,56.14,56.14,56.08,56.1,29738.0,51.4376,51.4376,51.3827,51.401,29738.0
2020-06-29 14:40:00,56.1,56.11,56.09,56.1,27843.0,51.401,51.4101,51.3918,51.401,27843.0
2020-06-29 14:45:00,56.1,56.1,56.01,56.02,54499.0,51.401,51.401,51.3185,51.3277,54499.0
2020-06-29 14:50:00,56.03,56.07,56.01,56.07,30043.0,51.3368,51.3735,51.3185,51.3735,30043.0
2020-06-29 14:55:00,56.07,56.11,56.05,56.07,15530.0,51.3735,51.4101,51.3552,51.3735,15530.0
2020-06-29 15:00:00,56.07,56.07,55.97,56.02,29798.0,51.3735,51.3735,51.2819,51.3277,29798.0
2020-06-29 15:05:00,56.01,56.06,56.01,56.05,33945.0,51.3185,51.3643,51.3185,51.3552,33945.0
2020-06-29 15:10:00,56.06,56.14,56.06,56.14,19494.0,51.3643,51.4376,51.3643,51.4376,19494.0
2020-06-29 15:15:00,56.14,56.19,56.08,56.1,70592.0,51.4376,51.4834,51.3827,51.401,70592.0
2020-06-29 15:20:00,56.1,56.13,56.05,56.05,23448.0,51.401,51.4285,51.3552,51.3552,23448.0
2020-06-29 15:25:00,56.06,56.11,56.02,56.1,22736.0,51.3643,51.4101,51.3277,51.401,22736.0
2020-06-29 15:30:00,56.11,56.19,56.1,56.17,23941.0,51.4101,51.4834,51.401,51.4651,23941.0
2020-06-29 15:35:00,56.16,56.18,56.13,56.17,38003.0,51.456,51.4743,51.4285,51.4651,38003.0
2020-06-29 15:40:00,56.17,56.22,56.11,56.22,50626.0,51.4651,51.5109,51.4101,51.5109,50626.0
2020-06-29 15:45:00,56.22,56.26,56.12,56.13,82552.0,51.5109,51.5476,51.4193,51.4285,82552.0
2020-06-29 15:50:00,56.14,56.28,56.11,56.28,143875.0,51.4376,51.5659,51.4101,51.5659,143875.0
2020-06-29 15:55:00,56.28,56.41,56.27,56.4,229714.0,51.5659,51.685,51.5567,51.6759,229714.0
2020-06-30 09:30:00,56.25,56.4,56.18,56.34,386651.0,51.5384,51.6759,51.4743,51.6209,386651.0
2020-06-30 09:35:00,56.34,56.57,56.29,56.57,153280.0,51.6209,51.8316,51.5751,51.8316,153280.0
2020-06-30 09:40:00,56.58,56.63,56.51,56.58,104025.0,51.8408,51.8866,51.7766,51.8408,104025.0
2020-06-30 09:45:00,56.58,56.7,56.57,56.68,116073.0,51.8408,51.9507,51.8316,51.9324,116073.0
2020-06-30 09:50:00,56.69,56.73,56.61,56.71,66536.0,51.9416,51.9782,51.8683,51.9599,66536.0
2020-06-30 09:55:00,56.72,56.83,56.69,56.73,82795.0,51.969,52.0698,51.9416,51.9782,82795.0
2020-06-30 10:00:00,56.73,56.99,56.73,56.98,142851.0,51.9782,52.2164,51.9782,52.2073,142851.0
2020-06-30 10:05:00,56.98,56.99,56.76,56.8,132038.0,52.2073,52.2164,52.0057,52.0423,132038.0
2020-06-30 10:10:00,56.8,56.94,56.77,56.94,82830.0,52.0423,52.1706,52.0149,52.1706,82830.0
2020-06-30 10:15:00,56.94,56.95,56.79,56.8,95366.0,52.1706,52.1798,52.0332,52.0423,95366.0
2020-06-30 10:20:00,56.79,56.83,56.72,56.82,63106.0,52.0332,52.0698,51.969,52.0607,63106.0
2020-06-30 10:25:00,56.82,56.86,56.75,56.8,48240.0,52.0607,52.0973,51.9965,52.0423,48240.0
2020-06-30 10:30:00,56.78,56.8,56.66,56.69,54473.0,52.024,52.0423,51.9141,51.9416,54473.0
2020-06-30 10:35:00,56.68,56.68,56.59,56.64,60751.0,51.9324,51.9324,51.8499,51.8958,60751.0
2020-06-30 10:40:00,56.63,56.71,56.61,56.62,48541.0,51.8866,51.9599,51.8683,51.8774,48541.0
2020-06-30 10:45:00,56.61,56.66,56.57,56.63,102797.0,51.8683,51.9141,51.8316,51.8866,102797.0
2020-06-30 10:50:00,56.64,56.76,56.62,56.7,34635.0,51.8958,52.0057,51.8774,51.9507,34635.0
2020-06-30 10:55:00,56.71,56.71,56.63,56.67,23335.0,51.9599,51.9599,51.8866,51.9232,23335.0
2020-06-30 11:00:00,56.68,56.7,56.64,56.7,51829.0,51.9324,51.9507,51.8958,51.9507,51829.0
2020-06-30 11:05:00,56.7,56.75,56.66,56.75,40265.0,51.9507,51.9965,51.9141,51.9965,40265.0
2020-06-30 11:10:00,56.74,56.75,56.68,56.75,66136.0,51.9874,51.9965,51.9324,51.9965,66136.0
2020-06-30 11:15:00,56.75,56.78,56.72,56.78,34230.0,51.9965,52.024,51.969,52.024,34230.0
2020-06-30 11:20:00,56.78,56.83,56.77,56.78,80023.0,52.024,52.0698,52.0149,52.024,80023.0
2020-06-30 11:25:00,56.78,56.78,56.67,56.68,40892.0,52.024,52.024,51.9232,51.9324,40892.0
2020-06-30 11:30:00,56.68,56.7,56.58,56.61,38114.0,51.9324,51.9507,51.8408,51.8683,38114.0
2020-06-30 11:35:00,56.61,56.68,56.58,56.66,56822.0,51.8683,51.9324,51.8408,51.9141,56822.0
2020-06-30 11:40:00,56.66,56.69,56.61,56.65,57108.0,51.9141,51.9416,51.8683,51.9049,57108.0
2020-06-30 11:45:00,56.65,56.67,56.57,56.61,44491.0,51.9049,51.9232,51.8316,51.8683,44491.0
2020-06-30 11:50:00,56.6,56.6,56.52,56.58,43969.0,51.8591,51.8591,51.7858,51.8408,43969.0
2020-06-30 11:55:00,56.58,56.67,56.56,56.66,40219.0,51.8408,51.9232,51.8225,51.9141,40219.0
2020-06-30 12:00:00,56.66,56.67,56.59,56.64,27896.0,51.9141,51.9232,51.8499,51.8958,27896.0
2020-06-30 12:05:00,56.63,56.69,56.62,56.66,31805.0,51.8866,51.9416,51.8774,51.9141,31805.0
2020-06-30 12:10:00,56.67,56.73,56.66,56.7,50267.0,51.9232,51.9782,51.9141,51.9507,50267.0
2020-06-30 12:15:00,56.71,56.8,56.69,56.77,35561.0,51.9599,52.0423,51.9416,52.0149,35561.0
2020-06-30 12:20:00,56.76,56.76,56.7,56.73,32299.0,52.0057,52.0057,51.9507,51.9782,32299.0
2020-06-30 12:25:00,56.73,56.76,56.7,56.72,22523.0,51.9782,52.0057,51.9507,51.969,22523.0
2020-06-30 12:30:00,56.71,56.74,56.57,56.58,60683.0,51.9599,51.9874,51.8316,51.8408,60683.0
2020-06-30 12:35:00,56.57,56.58,56.5,56.53,46331.0,51.8316,51.8408,51.7675,51.795,46331.0
2020-06-30 12:40:00,56.52,56.52,56.4,56.47,58137.0,51.7858,51.7858,51.6759,51.74,58137.0
2020-06-30 12:45:00,56.46,56.47,56.41,56.44,45894.0,51.7308,51.74,51.685,51.7125,45894.0
2020-06-30 12:50:00,56.44,56.49,56.44,56.47,31741.0,51.7125,51.7583,51.7125,51.74,31741.0
2020-06-30 12:55:00,56.48,56.49,56.4,56.42,24250.0,51.7492,51.7583,51.6759,51.6942,24250.0
2020-06-30 13:00:00,56.41,56.45,56.36,56.37,30442.0,51.685,51.7217,51.6392,51.6484,30442.0
2020-06-30 13:05:00,56.38,56.39,56.28,56.31,49206.0,51.6575,51.6667,51.5659,51.5934,49206.0
2020-06-30 13:10:00,56.31,56.34,56.26,56.32,21696.0,51.5934,51.6209,51.5476,51.6026,21696.0
2020-06-30 13:15:00,56.31,56.31,56.25,56.27,19194.0,51.5934,51.5934,51.5384,51.5567,19194.0
2020-06-30 13:20:00,56.25,56.32,56.22,56.27,21077.0,51.5384,51.6026,51.5109,51.5567,21077.0
2020-06-30 13:25:00,56.27,56.3,56.25,56.3,18083.0,51.5567,51.5842,51.5384,51.5842,18083.0
2020-06-30 13:30:00,56.31,56.34,56.3,56.33,22914.0,51.5934,51.6209,51.5842,51.6117,22914.0
2020-06-30 13:35:00,56.33,56.38,56.32,56.34,18573.0,51.6117,51.6575,51.6026,51.6209,18573.0
2020-06-30 13:40:00,56.34,56.35,56.29,56.3,14786.0,51.6209,51.63,51.5751,51.5842,14786.0
2020-06-30 13:45:00,56.31,56.33,56.3,56.31,13827.0,51.5934,51.6117,51.5842,51.5934,13827.0
2020-06-30 13:50:00,56.31,56.32,56.26,56.32,14910.0,51.5934,51.6026,51.5476,51.6026,14910.0
2020-06-30 13:55:00,56.32,56.37,56.32,56.37,24153.0,51.6026,51.6484,51.6026,51.6484,24153.0
2020-06-30 14:00:00,56.36,56.38,56.27,56.38,50029.0,51.6392,51.6575,51.5567,51.6575,50029.0
2020-06-30 14:05:00,56.38,56.44,56.38,56.43,21299.0,51.6575,51.7125,51.6575,51.7033,21299.0
2020-06-30 14:10:00,56.43,56.44,56.37,56.41,18106.0,51.7033,51.7125,51.6484,51.685,18106.0
2020-06-30 14:15:00,56.41,56.46,56.39,56.43,28315.0,51.685,51.7308,51.6667,51.7033,28315.0
2020-06-30 14:20:00,56.43,56.48,56.41,56.48,26972.0,51.7033,51.7492,51.685,51.7492,26972.0
2020-06-30 14:25:00,56.48,56.52,56.45,56.51,30001.0,51.7492,51.7858,51.7217,51.7766,30001.0
2020-06-30 14:30:00,56.52,56.54,56.5,56.53,41426.0,51.7858,51.8041,51.7675,51.795,41426.0
2020-06-30 14:35:00,56.52,56.53,56.49,56.53,17187.0,51.7858,51.795,51.7583,51.795,17187.0
2020-06-30 14:40:00,56.53,56.56,56.51,56.54,34344.0,51.795,51.8225,51.7766,51.8041,34344.0
2020-06-30 14:45:00,56.55,56.55,56.51,56.53,33174.0,51.8133,51.8133,51.7766,51.795,33174.0
2020-06-30 14:50:00,56.53,56.54,56.47,56.5,19223.0,51.795,51.8041,51.74,51.7675,19223.0
2020-06-30 14:55:00,56.5,56.5,56.46,56.48,23425.0,51.7675,51.7675,51.7308,51.7492,23425.0
2020-06-30 15:00:00,56.48,56.5,56.37,56.4,65858.0,51.7492,51.7675,51.6484,51.6759,65858.0
2020-06-30 15:05:00,56.4,56.42,56.31,56.33,55568.0,51.6759,51.6942,51.5934,51.6117,55568.0
2020-06-30 15:10:00,56.31,56.35,56.31,56.32,30340.0,51.5934,51.63,51.5934,51.6026,30340.0
2020-06-30 15:15:00,56.32,56.35,56.28,56.33,34530.0,51.6026,51.63,51.5659,51.6117,34530.0
2020-06-30 15:20:00,56.33,56.36,56.3,56.36,42571.0,51.6117,51.6392,51.5842,51.6392,42571.0
2020-06-30 15:25:00,56.36,56.4,56.34,56.38,84566.0,51.6392,51.6759,51.6209,51.6575,84566.0
2020-06-30 15:30:00,56.38,56.53,56.37,56.48,96362.0,51.6575,51.795,51.6484,51.7492,96362.0
2020-06-30 15:35:00,56.48,56.51,56.46,56.47,77668.0,51.7492,51.7766,51.7308,51.74,77668.0
2020-06-30 15:40:00,56.47,56.5,56.46,56.5,82311.0,51.74,51.7675,51.7308,51.7675,82311.0
2020-06-30 15:45:00,56.49,56.57,56.48,56.56,161017.0,51.7583,51.8316,51.7492,51.8225,161017.0
2020-06-30 15:50:00,56.56,56.73,56.56,56.72,217283.0,51.8225,51.9782,51.8225,51.969,217283.0
2020-06-30 15:55:00,56.73,56.81,56.68,56.77,778037.0,51.9782,52.0515,51.9324,52.0149,778037.0
2020-07-01 09:30:00,56.97,57.0,56.79,56.92,419209.0,52.1981,52.2256,52.0332,52.1523,419209.0
2020-07-01 09:35:00,56.91,56.93,56.75,56.87,194020.0,52.1431,52.1615,51.9965,52.1065,194020.0
2020-07-01 09:40:00,56.87,57.24,56.85,57.24,305139.0,52.1065,52.4455,52.0882,52.4455,305139.0
2020-07-01 09:45:00,57.25,57.28,57.13,57.18,134123.0,52.4547,52.4821,52.3447,52.3905,134123.0
2020-07-01 09:50:00,57.18,57.2,56.96,56.96,85723.0,52.3905,52.4088,52.1889,52.1889,85723.0
2020-07-01 09:55:00,56.95,57.07,56.95,57.02,116139.0,52.1798,52.2897,52.1798,52.2439,116139.0
2020-07-01 10:00:00,57.03,57.07,56.91,56.92,140640.0,52.2531,52.2897,52.1431,52.1523,140640.0
2020-07-01 10:05:00,56.91,57.04,56.91,57.02,76018.0,52.1431,52.2622,52.1431,52.2439,76018.0
2020-07-01 10:10:00,57.03,57.05,56.99,57.03,96567.0,52.2531,52.2714,52.2164,52.2531,96567.0
2020-07-01 10:15:00,57.02,57.2,57.02,57.15,49943.0,52.2439,52.4088,52.2439,52.363,49943.0
2020-07-01 10:20:00,57.15,57.17,57.06,57.08,35174.0,52.363,52.3814,52.2806,52.2989,35174.0
2020-07-01 10:25:00,57.08,57.18,57.08,57.13,88985.0,52.2989,52.3905,52.2989,52.3447,88985.0
2020-07-01 10:30:00,57.14,57.19,57.11,57.14,56197.0,52.3539,52.3997,52.3264,52.3539,56197.0
2020-07-01 10:35:00,57.14,57.16,57.11,57.16,49811.0,52.3539,52.3722,52.3264,52.3722,49811.0
2020-07-01 10:40:00,57.17,57.18,57.07,57.07,59669.0,52.3814,52.3905,52.2897,52.2897,59669.0
2020-07-01 10:45:00,57.07,57.07,56.98,57.03,59556.0,52.2897,52.2897,52.2073,52.2531,59556.0
2020-07-01 10:50:00,57.03,57.12,57.02,57.08,36083.0,52.2531,52.3355,52.2439,52.2989,36083.0
2020-07-01 10:55:00,57.07,57.17,57.05,57.17,36227.0,52.2897,52.3814,52.2714,52.3814,36227.0
2020-07-01 11:00:00,57.18,57.19,57.13,57.19,53206.0,52.3905,52.3997,52.3447,52.3997,53206.0
2020-07-01 11:05:00,57.19,57.19,57.13,57.17,37029.0,52.3997,52.3997,52.3447,52.3814,37029.0
2020-07-01 11:10:00,57.18,57.18,57.06,57.15,65986.0,52.3905,52.3905,52.2806,52.363,65986.0
2020-07-01 11:15:00,57.15,57.2,57.12,57.17,94474.0,52.363,52.4088,52.3355,52.3814,94474.0
2020-07-01 11:20:00,57.17,57.23,57.15,57.21,81193.0,52.3814,52.4363,52.363,52.418,81193.0
2020-07-01 11:25:00,57.22,57.23,57.17,57.19,92177.0,52.4272,52.4363,52.3814,52.3997,92177.0
2020-07-01 11:30:00,57.19,57.28,57.19,57.27,60784.0,52.3997,52.4821,52.3997,52.473,60784.0
2020-07-01 11:35:00,57.27,57.29,57.25,57.27,38936.0,52.473,52.4913,52.4547,52.473,38936.0
2020-07-01 11:40:00,57.26,57.28,57.24,57.28,36153.0,52.4638,52.4821,52.4455,52.4821,36153.0
2020-07-01 11:45:00,57.28,57.32,57.27,57.3,53524.0,52.4821,52.5188,52.473,52.5005,53524.0
2020-07-01 11:50:00,57.3,57.3,57.26,57.26,43687.0,52.5005,52.5005,52.4638,52.4638,43687.0
2020-07-01 11:55:00,57.26,57.27,57.19,57.2,42982.0,52.4638,52.473,52.3997,52.4088,42982.0
2020-07-01 12:00:00,57.19,57.2,57.15,57.19,38582.0,52.3997,52.4088,52.363,52.3997,38582.0
2020-07-01 12:05:00,57.19,57.19,57.16,57.16,41920.0,52.3997,52.3997,52.3722,52.3722,41920.0
2020-07-01 12:10:00,57.17,57.19,57.15,57.18,29305.0,52.3814,52.3997,52.363,52.3905,29305.0
2020-07-01 12:15:00,57.18,57.19,57.15,57.19,34034.0,52.3905,52.3997,52.363,52.3997,34034.0
2020-07-01 12:20:00,57.19,57.25,57.18,57.18,104200.0,52.3997,52.4547,52.3905,52.3905,104200.0
2020-07-01 12:25:00,57.18,57.25,57.18,57.25,30893.0,52.3905,52.4547,52.3905,52.4547,30893.0
2020-07-01 12:30:00,57.25,57.3,57.25,57.27,42006.0,52.4547,52.5005,52.4547,52.473,42006.0
2020-07-01 12:35:00,57.28,57.31,57.25,57.29,30253.0,52.4821,52.5096,52.4547,52.4913,30253.0
2020-07-01 12:40:00,57.3,57.3,57.27,57.28,21509.0,52.5005,52.5005,52.473,52.4821,21509.0
2020-07-01 12:45:00,57.28,57.29,57.18,57.24,66551.0,52.4821,52.4913,52.3905,52.4455,66551.0
2020-07-01 12:50:00,57.24,57.26,57.2,57.21,28921.0,52.4455,52.4638,52.4088,52.418,28921.0
2020-07-01 12:55:00,57.21,57.26,57.21,57.26,22714.0,52.418,52.4638,52.418,52.4638,22714.0
2020-07-01 13:00:00,57.26,57.28,57.24,57.26,43352.0,52.4638,52.4821,52.4455,52.4638,43352.0
2020-07-01 13:05:00,57.27,57.28,57.25,57.26,30716.0,52.473,52.4821,52.4547,52.4638,30716.0
2020-07-01 13:10:00,57.26,57.31,57.25,57.3,44862.0,52.4638,52.5096,52.4547,52.5005,44862.0
2020-07-01 13:15:00,57.3,57.31,57.29,57.31,20670.0,52.5005,52.5096,52.4913,52.5096,20670.0
2020-07-01 13:20:00,57.31,57.44,57.29,57.44,138015.0,52.5096,52.6287,52.4913,52.6287,138015.0
2020-07-01 13:25:00,57.44,57.47,57.41,57.44,85704.0,52.6287,52.6562,52.6013,52.6287,85704.0
2020-07-01 13:30:00,57.43,57.44,57.37,57.42,44235.0,52.6196,52.6287,52.5646,52.6104,44235.0
2020-07-01 13:35:00,57.42,57.46,57.41,57.45,30209.0,52.6104,52.6471,52.6013,52.6379,30209.0
2020-07-01 13:40:00,57.46,57.47,57.38,57.38,35438.0,52.6471,52.6562,52.5738,52.5738,35438.0
2020-07-01 13:45:00,57.38,57.41,57.36,57.38,24572.0,52.5738,52.6013,52.5554,52.5738,24572.0
2020-07-01 13:50:00,57.38,57.38,57.32,57.33,46573.0,52.5738,52.5738,52.5188,52.528,46573.0
2020-07-01 13:55:00,57.33,57.35,57.3,57.3,28009.0,52.528,52.5463,52.5005,52.5005,28009.0
2020-07-01 14:00:00,57.3,57.35,57.29,57.32,31594.0,52.5005,52.5463,52.4913,52.5188,31594.0
2020-07-01 14:05:00,57.32,57.32,57.23,57.26,61249.0,52.5188,52.5188,52.4363,52.4638,61249.0
2020-07-01 14:10:00,57.26,57.27,57.2,57.24,45672.0,52.4638,52.473,52.4088,52.4455,45672.0
2020-07-01 14:15:00,57.24,57.25,57.19,57.21,38523.0,52.4455,52.4547,52.3997,52.418,38523.0
2020-07-01 14:20:00,57.21,57.21,57.12,57.13,55035.0,52.418,52.418,52.3355,52.3447,55035.0
2020-07-01 14:25:00,57.13,57.17,57.12,57.16,29713.0,52.3447,52.3814,52.3355,52.3722,29713.0
2020-07-01 14:30:00,57.16,57.22,57.14,57.14,58404.0,52.3722,52.4272,52.3539,52.3539,58404.0
2020-07-01 14:35:00,57.15,57.16,57.11,57.13,20521.0,52.363,52.3722,52.3264,52.3447,20521.0
2020-07-01 14:40:00,57.13,57.15,57.08,57.08,25529.0,52.3447,52.363,52.2989,52.2989,25529.0
2020-07-01 14:45:00,57.08,57.11,57.05,57.08,31958.0,52.2989,52.3264,52.2714,52.2989,31958.0
2020-07-01 14:50:00,57.08,57.14,57.08,57.12,26994.0,52.2989,52.3539,52.2989,52.3355,26994.0
2020-07-01 14:55:00,57.12,57.15,57.1,57.12,29329.0,52.3355,52.363,52.3172,52.3355,29329.0
2020-07-01 15:00:00,57.11,57.19,57.08,57.18,43041.0,52.3264,52.3997,52.2989,52.3905,43041.0
2020-07-01 15:05:00,57.19,57.2,57.17,57.19,27001.0,52.3997,52.4088,52.3814,52.3997,27001.0
2020-07-01 15:10:00,57.2,57.23,57.17,57.22,29077.0,52.4088,52.4363,52.3814,52.4272,29077.0
2020-07-01 15:15:00,57.22,57.25,57.22,57.23,35690.0,52.4272,52.4547,52.4272,52.4363,35690.0
2020-07-01 15:20:00,57.23,57.24,57.2,57.23,45826.0,52.4363,52.4455,52.4088,52.4363,45826.0
2020-07-01 15:25:00,57.23,57.25,57.2,57.21,40370.0,52.4363,52.4547,52.4088,52.418,40370.0
2020-07-01 15:30:00,57.21,57.25,57.2,57.2,102392.0,52.418,52.4547,52.4088,52.4088,102392.0
2020-07-01 15:35:00,57.21,57.21,57.15,57.19,95010.0,52.418,52.418,52.363,52.3997,95010.0
2020-07-01 15:40:00,57.19,57.2,57.09,57.11,153529.0,52.3997,52.4088,52.3081,52.3264,153529.0
2020-07-01 15:45:00,57.11,57.12,57.08,57.11,161188.0,52.3264,52.3355,52.2989,52.3264,161188.0
2020-07-01 15:50:00,57.1,57.1,56.91,56.92,270095.0,52.3172,52.3172,52.1431,52.1523,270095.0
2020-07-01 15:55:00,56.91,56.95,56.8,56.82,436596.0,52.1431,52.1798,52.0423,52.0607,436596.0
2020-07-02 09:30:00,57.95,58.47,57.95,58.47,441105.0,53.096,53.5725,53.096,53.5725,441105.0
2020-07-02 09:35:00,58.47,58.58,58.44,58.5,346920.0,53.5725,53.6733,53.545,53.6,346920.0
2020-07-02 09:40:00,58.5,58.68,58.48,58.66,133983.0,53.6,53.7649,53.5816,53.7466,133983.0
2020-07-02 09:45:00,58.67,58.75,58.6,58.7,127255.0,53.7557,53.829,53.6916,53.7832,127255.0
2020-07-02 09:50:00,58.7,58.72,58.62,58.68,118701.0,53.7832,53.8015,53.7099,53.7649,118701.0
2020-07-02 09:55:00,58.68,58.99,58.65,58.98,349565.0,53.7649,54.0489,53.7374,54.0397,349565.0
2020-07-02 10:00:00,58.99,59.07,58.88,58.9,307997.0,54.0489,54.1222,53.9481,53.9664,307997.0
2020-07-02 10:05:00,58.89,59.03,58.89,58.98,207694.0,53.9573,54.0856,53.9573,54.0397,207694.0
2020-07-02 10:10:00,58.98,59.0,58.88,58.91,104988.0,54.0397,54.0581,53.9481,53.9756,104988.0
2020-07-02 10:15:00,58.9,59.0,58.9,58.98,94413.0,53.9664,54.0581,53.9664,54.0397,94413.0
2020-07-02 10:20:00,58.98,58.99,58.87,58.89,135919.0,54.0397,54.0489,53.939,53.9573,135919.0
2020-07-02 10:25:00,58.89,58.91,58.68,58.69,114437.0,53.9573,53.9756,53.7649,53.774,114437.0
2020-07-02 10:30:00,58.68,58.75,58.56,58.6,105065.0,53.7649,53.829,53.6549,53.6916,105065.0
2020-07-02 10:35:00,58.61,58.65,58.55,58.63,109794.0,53.7007,53.7374,53.6458,53.7191,109794.0
2020-07-02 10:40:00,58.63,58.69,58.61,58.64,60262.0,53.7191,53.774,53.7007,53.7282,60262.0
2020-07-02 10:45:00,58.65,58.66,58.52,58.56,50980.0,53.7374,53.7466,53.6183,53.6549,50980.0
2020-07-02 10:50:00,58.57,58.58,58.42,58.47,118829.0,53.6641,53.6733,53.5267,53.5725,118829.0
2020-07-02 10:55:00,58.47,58.5,58.4,58.43,73919.0,53.5725,53.6,53.5083,53.5358,73919.0
2020-07-02 11:00:00,58.44,58.51,58.38,58.41,63536.0,53.545,53.6091,53.49,53.5175,63536.0
2020-07-02 11:05:00,58.41,58.5,58.4,58.47,112302.0,53.5175,53.6,53.5083,53.5725,112302.0
2020-07-02 11:10:00,58.48,58.55,58.39,58.51,48081.0,53.5816,53.6458,53.4992,53.6091,48081.0
2020-07-02 11:15:00,58.52,58.57,58.48,58.55,37484.0,53.6183,53.6641,53.5816,53.6458,37484.0
2020-07-02 11:20:00,58.55,58.6,58.52,58.55,41958.0,53.6458,53.6916,53.6183,53.6458,41958.0
2020-07-02 11:25:00,58.55,58.57,58.48,58.49,49773.0,53.6458,53.6641,53.5816,53.5908,49773.0
2020-07-02 11:30:00,58.5,58.59,58.49,58.57,37232.0,53.6,53.6824,53.5908,53.6641,37232.0
2020-07-02 11:35:00,58.57,58.58,58.51,58.55,49849.0,53.6641,53.6733,53.6091,53.6458,49849.0
2020-07-02 11:40:00,58.54,58.63,58.52,58.63,32996.0,53.6366,53.7191,53.6183,53.7191,32996.0
2020-07-02 11:45:00,58.63,58.68,58.6,58.65,59456.0,53.7191,53.7649,53.6916,53.7374,59456.0
2020-07-02 11:50:00,58.65,58.66,58.56,58.66,127310.0,53.7374,53.7466,53.6549,53.7466,127310.0
2020-07-02 11:55:00,58.65,58.76,58.64,58.75,81769.0,53.7374,53.8382,53.7282,53.829,81769.0
2020-07-02 12:00:00,58.76,58.8,58.7,58.76,148664.0,53.8382,53.8748,53.7832,53.8382,148664.0
2020-07-02 12:05:00,58.76,58.9,58.76,58.9,128540.0,53.8382,53.9664,53.8382,53.9664,128540.0
2020-07-02 12:10:00,58.9,58.9,58.84,58.85,68453.0,53.9664,53.9664,53.9115,53.9206,68453.0
2020-07-02 12:15:00,58.85,58.9,58.81,58.88,55720.0,53.9206,53.9664,53.884,53.9481,55720.0
2020-07-02 12:20:00,58.88,58.9,58.85,58.88,45355.0,53.9481,53.9664,53.9206,53.9481,45355.0
2020-07-02 12:25:00,58.88,58.9,58.86,58.89,41102.0,53.9481,53.9664,53.9298,53.9573,41102.0
2020-07-02 12:30:00,58.89,58.91,58.86,58.88,52944.0,53.9573,53.9756,53.9298,53.9481,52944.0
2020-07-02 12:35:00,58.88,58.88,58.83,58.85,40232.0,53.9481,53.9481,53.9023,53.9206,40232.0
2020-07-02 12:40:00,58.85,58.87,58.82,58.86,71541.0,53.9206,53.939,53.8932,53.9298,71541.0
2020-07-02 12:45:00,58.86,58.9,58.8,58.87,197106.0,53.9298,53.9664,53.8748,53.939,197106.0
2020-07-02 12:50:00,58.87,58.89,58.85,58.88,78469.0,53.939,53.9573,53.9206,53.9481,78469.0
2020-07-02 12:55:00,58.89,59.01,58.88,58.99,604216.0,53.9573,54.0672,53.9481,54.0489,604216.0
2020-07-02 13:00:00,58.99,59.0,58.96,59.0,193539.0,54.0489,54.0581,54.0214,54.0581,193539.0
2020-07-02 13:05:00,59.0,59.0,58.97,58.98,72260.0,54.0581,54.0581,54.0306,54.0397,72260.0
2020-07-02 13:10:00,58.98,59.0,58.94,58.96,69081.0,54.0397,54.0581,54.0031,54.0214,69081.0
2020-07-02 13:15:00,58.96,59.0,58.93,59.0,65870.0,54.0214,54.0581,53.9939,54.0581,65870.0
2020-07-02 13:20:00,59.0,59.05,58.99,59.05,55555.0,54.0581,54.1039,54.0489,54.1039,55555.0
2020-07-02 13:25:00,59.05,59.05,59.01,59.05,70478.0,54.1039,54.1039,54.0672,54.1039,70478.0
2020-07-02 13:30:00,59.05,59.06,59.03,59.05,54970.0,54.1039,54.113,54.0856,54.1039,54970.0
2020-07-02 13:35:00,59.05,59.05,58.96,58.96,66402.0,54.1039,54.1039,54.0214,54.0214,66402.0
2020-07-02 13:40:00,58.97,58.98,58.9,58.94,61132.0,54.0306,54.0397,53.9664,54.0031,61132.0
2020-07-02 13:45:00,58.94,58.94,58.89,58.93,41417.0,54.0031,54.0031,53.9573,53.9939,41417.0
2020-07-02 13:50:00,58.94,58.96,58.92,58.96,33330.0,54.0031,54.0214,53.9848,54.0214,33330.0
2020-07-02 13:55:00,58.96,58.96,58.86,58.87,41602.0,54.0214,54.0214,53.9298,53.939,41602.0
2020-07-02 14:00:00,58.87,58.88,58.81,58.83,36428.0,53.939,53.9481,53.884,53.9023,36428.0
2020-07-02 14:05:00,58.83,58.83,58.77,58.77,40968.0,53.9023,53.9023,53.8473,53.8473,40968.0
2020-07-02 14:10:00,58.77,58.78,58.73,58.78,33289.0,53.8473,53.8565,53.8107,53.8565,33289.0
2020-07-02 14:15:00,58.79,58.84,58.79,58.83,37742.0,53.8657,53.9115,53.8657,53.9023,37742.0
2020-07-02 14:20:00,58.82,58.89,58.78,58.88,46648.0,53.8932,53.9573,53.8565,53.9481,46648.0
2020-07-02 14:25:00,58.88,58.93,58.87,58.9,40069.0,53.9481,53.9939,53.939,53.9664,40069.0
2020-07-02 14:30:00,58.9,58.95,58.88,58.95,35892.0,53.9664,54.0123,53.9481,54.0123,35892.0
2020-07-02 14:35:00,58.95,58.95,58.92,58.94,54001.0,54.0123,54.0123,53.9848,54.0031,54001.0
2020-07-02 14:40:00,58.93,58.95,58.91,58.91,52250.0,53.9939,54.0123,53.9756,53.9756,52250.0
2020-07-02 14:45:00,58.91,58.93,58.9,58.92,39763.0,53.9756,53.9939,53.9664,53.9848,39763.0
2020-07-02 14:50:00,58.92,58.92,58.81,58.83,89873.0,53.9848,53.9848,53.884,53.9023,89873.0
2020-07-02 14:55:00,58.83,58.9,58.83,58.9,43515.0,53.9023,53.9664,53.9023,53.9664,43515.0
2020-07-02 15:00:00,58.89,58.91,58.85,58.91,78884.0,53.9573,53.9756,53.9206,53.9756,78884.0
2020-07-02 15:05:00,58.91,58.95,58.91,58.93,52808.0,53.9756,54.0123,53.9756,53.9939,52808.0
2020-07-02 15:10:00,58.94,58.95,58.87,58.89,48782.0,54.0031,54.0123,53.939,53.9573,48782.0
2020-07-02 15:15:00,58.89,58.89,58.84,58.86,37254.0,53.9573,53.9573,53.9115,53.9298,37254.0
2020-07-02 15:20:00,58.85,58.92,58.85,58.92,62472.0,53.9206,53.9848,53.9206,53.9848,62472.0
2020-07-02 15:25:00,58.92,58.94,58.86,58.88,81842.0,53.9848,54.0031,53.9298,53.9481,81842.0
2020-07-02 15:30:00,58.88,58.89,58.83,58.89,73483.0,53.9481,53.9573,53.9023,53.9573,73483.0
2020-07-02 15:35:00,58.88,58.91,58.86,58.9,81852.0,53.9481,53.9756,53.9298,53.9664,81852.0
2020-07-02 15:40:00,58.91,58.91,58.81,58.82,70533.0,53.9756,53.9756,53.884,53.8932,70533.0
2020-07-02 15:45:00,58.82,58.91,58.79,58.8,136517.0,53.8932,53.9756,53.8657,53.8748,136517.0
2020-07-02 15:50:00,58.79,58.8,58.38,58.4,462739.0,53.8657,53.8748,53.49,53.5083,462739.0
2020-07-02 15:55:00,58.4,58.73,58.39,58.61,664082.0,53.5083,53.8107,53.4992,53.7007,664082.0
2020-07-06 09:30:00,60.67,61.35,60.56,61.3,897656.0,55.5882,56.2112,55.4874,56.1654,897656.0
2020-07-06 09:35:00,61.29,61.38,61.07,61.27,368105.0,56.1563,56.2387,55.9547,56.1379,368105.0
2020-07-06 09:40:00,61.27,61.39,61.15,61.18,329376.0,56.1379,56.2479,56.028,56.0555,329376.0
2020-07-06 09:45:00,61.19,61.24,61.02,61.04,203223.0,56.0646,56.1104,55.9089,55.9272,203223.0
2020-07-06 09:50:00,61.03,61.26,61.03,61.26,166167.0,55.918,56.1288,55.918,56.1288,166167.0
2020-07-06 09:55:00,61.26,61.46,61.26,61.45,190111.0,56.1288,56.312,56.1288,56.3029,190111.0
2020-07-06 10:00:00,61.46,61.57,61.41,61.47,242378.0,56.312,56.4128,56.2662,56.3212,242378.0
2020-07-06 10:05:00,61.46,61.47,61.29,61.37,167169.0,56.312,56.3212,56.1563,56.2296,167169.0
2020-07-06 10:10:00,61.36,61.47,61.36,61.44,92174.0,56.2204,56.3212,56.2204,56.2937,92174.0
2020-07-06 10:15:00,61.44,61.5,61.39,61.44,101112.0,56.2937,56.3487,56.2479,56.2937,101112.0
2020-07-06 10:20:00,61.43,61.45,61.33,61.42,82807.0,56.2845,56.3029,56.1929,56.2754,82807.0
2020-07-06 10:25:00,61.42,61.51,61.36,61.5,107044.0,56.2754,56.3578,56.2204,56.3487,107044.0
2020-07-06 10:30:00,61.51,61.61,61.45,61.59,95419.0,56.3578,56.4495,56.3029,56.4311,95419.0
2020-07-06 10:35:00,61.58,61.64,61.52,61.52,85475.0,56.422,56.4769,56.367,56.367,85475.0
2020-07-06 10:40:00,61.53,61.59,61.47,61.58,118903.0,56.3762,56.4311,56.3212,56.422,118903.0
2020-07-06 10:45:00,61.59,61.68,61.57,61.68,131682.0,56.4311,56.5136,56.4128,56.5136,131682.0
2020-07-06 10:50:00,61.68,61.75,61.64,61.73,130757.0,56.5136,56.5777,56.4769,56.5594,130757.0
2020-07-06 10:55:00,61.73,61.85,61.71,61.8,99404.0,56.5594,56.6694,56.5411,56.6235,99404.0
2020-07-06 11:00:00,61.81,61.83,61.73,61.82,98080.0,56.6327,56.651,56.5594,56.6419,98080.0
2020-07-06 11:05:00,61.82,61.88,61.76,61.88,94146.0,56.6419,56.6968,56.5869,56.6968,94146.0
2020-07-06 11:10:00,61.89,61.95,61.81,61.92,94498.0,56.706,56.761,56.6327,56.7335,94498.0
2020-07-06 11:15:00,61.93,61.94,61.87,61.91,111545.0,56.7427,56.7518,56.6877,56.7243,111545.0
2020-07-06 11:20:00,61.91,61.95,61.89,61.9,130938.0,56.7243,56.761,56.706,56.7152,130938.0
2020-07-06 11:25:00,61.89,61.91,61.86,61.9,204827.0,56.706,56.7243,56.6785,56.7152,204827.0
2020-07-06 11:30:00,61.9,61.9,61.83,61.87,72316.0,56.7152,56.7152,56.651,56.6877,72316.0
2020-07-06 11:35:00,61.87,61.91,61.85,61.87,88226.0,56.6877,56.7243,56.6694,56.6877,88226.0
2020-07-06 11:40:00,61.87,61.9,61.82,61.89,83551.0,56.6877,56.7152,56.6419,56.706,83551.0
2020-07-06 11:45:00,61.88,61.91,61.85,61.89,80367.0,56.6968,56.7243,56.6694,56.706,80367.0
2020-07-06 11:50:00,61.89,61.95,61.88,61.91,69834.0,56.706,56.761,56.6968,56.7243,69834.0
2020-07-06 11:55:00,61.91,61.94,61.87,61.88,59414.0,56.7243,56.7518,56.6877,56.6968,59414.0
2020-07-06 12:00:00,61.87,61.94,61.86,61.93,82748.0,56.6877,56.7518,56.6785,56.7427,82748.0
2020-07-06 12:05:00,61.93,61.93,61.88,61.92,42094.0,56.7427,56.7427,56.6968,56.7335,42094.0
2020-07-06 12:10:00,61.92,61.95,61.91,61.93,65213.0,56.7335,56.761,56.7243,56.7427,65213.0
2020-07-06 12:15:00,61.92,61.94,61.9,61.91,43580.0,56.7335,56.7518,56.7152,56.7243,43580.0
2020-07-06 12:20:00,61.91,61.93,61.8,61.82,100969.0,56.7243,56.7427,56.6235,56.6419,100969.0
2020-07-06 12:25:00,61.82,61.88,61.78,61.88,112746.0,56.6419,56.6968,56.6052,56.6968,112746.0
2020-07-06 12:30:00,61.87,61.9,61.85,61.9,73849.0,56.6877,56.7152,56.6694,56.7152,73849.0
2020-07-06 12:35:00,61.9,61.92,61.86,61.91,69602.0,56.7152,56.7335,56.6785,56.7243,69602.0
2020-07-06 12:40:00,61.92,61.98,61.91,61.98,92461.0,56.7335,56.7885,56.7243,56.7885,92461.0
2020-07-06 12:45:00,61.98,62.0,61.91,62.0,118681.0,56.7885,56.8068,56.7243,56.8068,118681.0
2020-07-06 12:50:00,61.99,62.05,61.92,61.94,140232.0,56.7976,56.8526,56.7335,56.7518,140232.0
2020-07-06 12:55:00,61.94,61.98,61.89,61.9,106334.0,56.7518,56.7885,56.706,56.7152,106334.0
2020-07-06 13:00:00,61.9,61.92,61.8,61.92,66429.0,56.7152,56.7335,56.6235,56.7335,66429.0
2020-07-06 13:05:00,61.92,61.97,61.89,61.93,164225.0,56.7335,56.7793,56.706,56.7427,164225.0
2020-07-06 13:10:00,61.93,62.0,61.92,61.95,69319.0,56.7427,56.8068,56.7335,56.761,69319.0
2020-07-06 13:15:00,61.94,61.99,61.92,61.95,56958.0,56.7518,56.7976,56.7335,56.761,56958.0
2020-07-06 13:20:00,61.95,62.05,61.94,62.05,60968.0,56.761,56.8526,56.7518,56.8526,60968.0
2020-07-06 13:25:00,62.05,62.1,62.04,62.09,120281.0,56.8526,56.8984,56.8434,56.8893,120281.0
2020-07-06 13:30:00,62.09,62.09,62.0,62.06,65569.0,56.8893,56.8893,56.8068,56.8618,65569.0
2020-07-06 13:35:00,62.07,62.09,62.04,62.09,70347.0,56.8709,56.8893,56.8434,56.8893,70347.0
2020-07-06 13:40:00,62.09,62.1,62.05,62.1,104164.0,56.8893,56.8984,56.8526,56.8984,104164.0
2020-07-06 13:45:00,62.1,62.13,62.01,62.02,99139.0,56.8984,56.9259,56.816,56.8251,99139.0
2020-07-06 13:50:00,62.02,62.02,61.93,61.99,73926.0,56.8251,56.8251,56.7427,56.7976,73926.0
2020-07-06 13:55:00,61.99,62.01,61.93,61.96,65951.0,56.7976,56.816,56.7427,56.7701,65951.0
2020-07-06 14:00:00,61.95,61.95,61.66,61.67,129807.0,56.761,56.761,56.4953,56.5044,129807.0
2020-07-06 14:05:00,61.66,61.71,61.61,61.65,88046.0,56.4953,56.5411,56.4495,56.4861,88046.0
2020-07-06 14:10:00,61.65,61.68,61.63,61.64,85220.0,56.4861,56.5136,56.4678,56.4769,85220.0
2020-07-06 14:15:00,61.64,61.64,61.56,61.62,120664.0,56.4769,56.4769,56.4036,56.4586,120664.0
2020-07-06 14:20:00,61.62,61.62,61.55,61.59,121898.0,56.4586,56.4586,56.3945,56.4311,121898.0
2020-07-06 14:25:00,61.58,61.66,61.56,61.66,65556.0,56.422,56.4953,56.4036,56.4953,65556.0
2020-07-06 14:30:00,61.66,61.77,61.65,61.77,73676.0,56.4953,56.5961,56.4861,56.5961,73676.0
2020-07-06 14:35:00,61.76,61.76,61.7,61.72,46475.0,56.5869,56.5869,56.5319,56.5502,46475.0
2020-07-06 14:40:00,61.72,61.74,61.69,61.69,67402.0,56.5502,56.5686,56.5228,56.5228,67402.0
2020-07-06 14:45:00,61.69,61.69,61.62,61.66,39245.0,56.5228,56.5228,56.4586,56.4953,39245.0
2020-07-06 14:50:00,61.66,61.73,61.64,61.73,38913.0,56.4953,56.5594,56.4769,56.5594,38913.0
2020-07-06 14:55:00,61.73,61.82,61.73,61.82,72450.0,56.5594,56.6419,56.5594,56.6419,72450.0
2020-07-06 15:00:00,61.81,61.85,61.76,61.85,74248.0,56.6327,56.6694,56.5869,56.6694,74248.0
2020-07-06 15:05:00,61.85,61.91,61.75,61.77,114435.0,56.6694,56.7243,56.5777,56.5961,114435.0
2020-07-06 15:10:00,61.78,61.88,61.77,61.86,48123.0,56.6052,56.6968,56.5961,56.6785,48123.0
2020-07-06 15:15:00,61.87,61.87,61.8,61.84,75118.0,56.6877,56.6877,56.6235,56.6602,75118.0
2020-07-06 15:20:00,61.85,61.94,61.83,61.89,85977.0,56.6694,56.7518,56.651,56.706,85977.0
2020-07-06 15:25:00,61.89,61.89,61.85,61.87,94153.0,56.706,56.706,56.6694,56.6877,94153.0
2020-07-06 15:30:00,61.86,61.89,61.8,61.89,161450.0,56.6785,56.706,56.6235,56.706,161450.0
2020-07-06 15:35:00,61.89,61.93,61.82,61.83,149198.0,56.706,56.7427,56.6419,56.651,149198.0
2020-07-06 15:40:00,61.82,61.82,61.73,61.8,147768.0,56.6419,56.6419,56.5594,56.6235,147768.0
2020-07-06 15:45:00,61.79,61.95,61.79,61.91,260618.0,56.6144,56.761,56.6144,56.7243,260618.0
2020-07-06 15:50:00,61.92,61.98,61.82,61.94,249885.0,56.7335,56.7885,56.6419,56.7518,249885.0
2020-07-06 15:55:00,61.93,61.94,61.83,61.88,385718.0,56.7427,56.7518,56.651,56.6968,385718.0
2020-07-07 09:30:00,61.26,61.46,61.17,61.23,307541.0,56.1288,56.312,56.0463,56.1013,307541.0
2020-07-07 09:35:00,61.22,61.33,61.14,61.22,150415.0,56.0921,56.1929,56.0188,56.0921,150415.0
2020-07-07 09:40:00,61.22,61.47,61.19,61.39,172149.0,56.0921,56.3212,56.0646,56.2479,172149.0
2020-07-07 09:45:00,61.39,61.5,61.26,61.27,181922.0,56.2479,56.3487,56.1288,56.1379,181922.0
2020-07-07 09:50:00,61.27,61.29,61.18,61.23,79598.0,56.1379,56.1563,56.0555,56.1013,79598.0
2020-07-07 09:55:00,61.23,61.34,61.17,61.27,165578.0,56.1013,56.2021,56.0463,56.1379,165578.0
2020-07-07 10:00:00,61.27,61.44,61.22,61.39,81643.0,56.1379,56.2937,56.0921,56.2479,81643.0
2020-07-07 10:05:00,61.4,61.41,61.32,61.38,35650.0,56.257,56.2662,56.1837,56.2387,35650.0
2020-07-07 10:10:00,61.38,61.45,61.35,61.44,48821.0,56.2387,56.3029,56.2112,56.2937,48821.0
2020-07-07 10:15:00,61.44,61.44,61.32,61.32,48817.0,56.2937,56.2937,56.1837,56.1837,48817.0
2020-07-07 10:20:00,61.32,61.33,61.27,61.31,103685.0,56.1837,56.1929,56.1379,56.1746,103685.0
2020-07-07 10:25:00,61.32,61.34,61.27,61.29,52048.0,56.1837,56.2021,56.1379,56.1563,52048.0
2020-07-07 10:30:00,61.28,61.39,61.28,61.29,59220.0,56.1471,56.2479,56.1471,56.1563,59220.0
2020-07-07 10:35:00,61.29,61.36,61.29,61.32,36380.0,56.1563,56.2204,56.1563,56.1837,36380.0
2020-07-07 10:40:00,61.32,61.34,61.26,61.27,31822.0,56.1837,56.2021,56.1288,56.1379,31822.0
2020-07-07 10:45:00,61.27,61.29,61.14,61.28,56870.0,56.1379,56.1563,56.0188,56.1471,56870.0
2020-07-07 10:50:00,61.28,61.35,61.24,61.27,77023.0,56.1471,56.2112,56.1104,56.1379,77023.0
2020-07-07 10:55:00,61.27,61.28,61.24,61.27,53917.0,56.1379,56.1471,56.1104,56.1379,53917.0
2020-07-07 11:00:00,61.28,61.33,61.27,61.27,70368.0,56.1471,56.1929,56.1379,56.1379,70368.0
2020-07-07 11:05:00,61.27,61.29,61.21,61.23,60870.0,56.1379,56.1563,56.083,56.1013,60870.0
2020-07-07 11:10:00,61.24,61.29,61.24,61.26,54677.0,56.1104,56.1563,56.1104,56.1288,54677.0
2020-07-07 11:15:00,61.26,61.34,61.25,61.34,82223.0,56.1288,56.2021,56.1196,56.2021,82223.0
2020-07-07 11:20:00,61.34,61.36,61.31,61.34,24195.0,56.2021,56.2204,56.1746,56.2021,24195.0
2020-07-07 11:25:00,61.35,61.4,61.29,61.38,59307.0,56.2112,56.257,56.1563,56.2387,59307.0
2020-07-07 11:30:00,61.38,61.4,61.24,61.25,37098.0,56.2387,56.257,56.1104,56.1196,37098.0
2020-07-07 11:35:00,61.25,61.28,61.21,61.28,38389.0,56.1196,56.1471,56.083,56.1471,38389.0
2020-07-07 11:40:00,61.28,61.35,61.27,61.27,44012.0,56.1471,56.2112,56.1379,56.1379,44012.0
2020-07-07 11:45:00,61.27,61.33,61.25,61.33,42972.0,56.1379,56.1929,56.1196,56.1929,42972.0
2020-07-07 11:50:00,61.32,61.33,61.3,61.3,29247.0,56.1837,56.1929,56.1654,56.1654,29247.0
2020-07-07 11:55:00,61.31,61.31,61.25,61.27,54201.0,56.1746,56.1746,56.1196,56.1379,54201.0
2020-07-07 12:00:00,61.27,61.3,61.27,61.27,35359.0,56.1379,56.1654,56.1379,56.1379,35359.0
2020-07-07 12:05:00,61.28,61.29,61.19,61.2,52296.0,56.1471,56.1563,56.0646,56.0738,52296.0
2020-07-07 12:10:00,61.2,61.22,61.15,61.19,32448.0,56.0738,56.0921,56.028,56.0646,32448.0
2020-07-07 12:15:00,61.18,61.19,61.11,61.15,32716.0,56.0555,56.0646,55.9913,56.028,32716.0
2020-07-07 12:20:00,61.16,61.17,61.11,61.12,46520.0,56.0371,56.0463,55.9913,56.0005,46520.0
2020-07-07 12:25:00,61.12,61.15,61.07,61.15,61199.0,56.0005,56.028,55.9547,56.028,61199.0
2020-07-07 12:30:00,61.14,61.2,61.13,61.2,27191.0,56.0188,56.0738,56.0097,56.0738,27191.0
2020-07-07 12:35:00,61.19,61.19,61.13,61.14,44556.0,56.0646,56.0646,56.0097,56.0188,44556.0
2020-07-07 12:40:00,61.14,61.16,61.05,61.05,24609.0,56.0188,56.0371,55.9364,55.9364,24609.0
2020-07-07 12:45:00,61.05,61.14,60.98,61.11,108139.0,55.9364,56.0188,55.8722,55.9913,108139.0
2020-07-07 12:50:00,61.1,61.11,61.02,61.03,18939.0,55.9822,55.9913,55.9089,55.918,18939.0
2020-07-07 12:55:00,61.03,61.07,61.02,61.07,26118.0,55.918,55.9547,55.9089,55.9547,26118.0
2020-07-07 13:00:00,61.07,61.14,61.05,61.09,48866.0,55.9547,56.0188,55.9364,55.973,48866.0
2020-07-07 13:05:00,61.09,61.1,60.99,61.01,71453.0,55.973,55.9822,55.8814,55.8997,71453.0
2020-07-07 13:10:00,61.01,61.01,60.96,61.01,32063.0,55.8997,55.8997,55.8539,55.8997,32063.0
2020-07-07 13:15:00,61.01,61.04,61.0,61.02,29377.0,55.8997,55.9272,55.8906,55.9089,29377.0
2020-07-07 13:20:00,61.01,61.08,61.01,61.06,21361.0,55.8997,55.9638,55.8997,55.9455,21361.0
2020-07-07 13:25:00,61.07,61.08,61.01,61.07,58435.0,55.9547,55.9638,55.8997,55.9547,58435.0
2020-07-07 13:30:00,61.06,61.11,61.02,61.09,20557.0,55.9455,55.9913,55.9089,55.973,20557.0
2020-07-07 13:35:00,61.09,61.09,61.03,61.05,18050.0,55.973,55.973,55.918,55.9364,18050.0
2020-07-07 13:40:00,61.05,61.07,61.01,61.06,21118.0,55.9364,55.9547,55.8997,55.9455,21118.0
2020-07-07 13:45:00,61.05,61.07,61.02,61.03,25028.0,55.9364,55.9547,55.9089,55.918,25028.0
2020-07-07 13:50:00,61.03,61.04,60.95,60.96,53874.0,55.918,55.9272,55.8447,55.8539,53874.0
2020-07-07 13:55:00,60.96,60.98,60.93,60.95,69493.0,55.8539,55.8722,55.8264,55.8447,69493.0
2020-07-07 14:00:00,60.95,60.99,60.91,60.93,57419.0,55.8447,55.8814,55.8081,55.8264,57419.0
2020-07-07 14:05:00,60.93,60.96,60.91,60.95,27271.0,55.8264,55.8539,55.8081,55.8447,27271.0
2020-07-07 14:10:00,60.95,60.99,60.94,60.97,39144.0,55.8447,55.8814,55.8356,55.8631,39144.0
2020-07-07 14:15:00,60.98,60.99,60.92,60.93,46168.0,55.8722,55.8814,55.8173,55.8264,46168.0
2020-07-07 14:20:00,60.93,60.97,60.9,60.93,126941.0,55.8264,55.8631,55.7989,55.8264,126941.0
2020-07-07 14:25:00,60.94,60.97,60.92,60.95,16996.0,55.8356,55.8631,55.8173,55.8447,16996.0
2020-07-07 14:30:00,60.94,60.94,60.87,60.9,36103.0,55.8356,55.8356,55.7714,55.7989,36103.0
2020-07-07 14:35:00,60.89,60.9,60.83,60.86,42727.0,55.7898,55.7989,55.7348,55.7623,42727.0
2020-07-07 14:40:00,60.86,60.93,60.86,60.92,26640.0,55.7623,55.8264,55.7623,55.8173,26640.0
2020-07-07 14:45:00,60.92,60.94,60.88,60.92,25079.0,55.8173,55.8356,55.7806,55.8173,25079.0
2020-07-07 14:50:00,60.91,60.94,60.85,60.85,25030.0,55.8081,55.8356,55.7531,55.7531,25030.0
2020-07-07 14:55:00,60.84,60.95,60.84,60.93,35091.0,55.744,55.8447,55.744,55.8264,35091.0
2020-07-07 15:00:00,60.93,60.94,60.83,60.84,46912.0,55.8264,55.8356,55.7348,55.744,46912.0
2020-07-07 15:05:00,60.85,60.9,60.82,60.84,38372.0,55.7531,55.7989,55.7256,55.744,38372.0
2020-07-07 15:10:00,60.84,60.87,60.78,60.8,38525.0,55.744,55.7714,55.689,55.7073,38525.0
2020-07-07 15:15:00,60.79,60.87,60.79,60.87,46963.0,55.6981,55.7714,55.6981,55.7714,46963.0
2020-07-07 15:20:00,60.87,60.92,60.83,60.9,35766.0,55.7714,55.8173,55.7348,55.7989,35766.0
2020-07-07 15:25:00,60.9,60.92,60.82,60.83,34689.0,55.7989,55.8173,55.7256,55.7348,34689.0
2020-07-07 15:30:00,60.84,60.96,60.84,60.95,81575.0,55.744,55.8539,55.744,55.8447,81575.0
2020-07-07 15:35:00,60.96,60.98,60.9,60.92,40922.0,55.8539,55.8722,55.7989,55.8173,40922.0
2020-07-07 15:40:00,60.92,61.04,60.91,60.98,101748.0,55.8173,55.9272,55.8081,55.8722,101748.0
2020-07-07 15:45:00,60.98,61.03,60.94,60.99,87218.0,55.8722,55.918,55.8356,55.8814,87218.0
2020-07-07 15:50:00,60.99,60.99,60.77,60.8,131010.0,55.8814,55.8814,55.6798,55.7073,131010.0
2020-07-07 15:55:00,60.8,60.88,60.68,60.71,462395.0,55.7073,55.7806,55.5974,55.6248,462395.0
2020-07-08 09:30:00,61.64,61.96,61.5,61.95,423753.0,56.4769,56.7701,56.3487,56.761,423753.0
2020-07-08 09:35:00,61.94,61.99,61.9,61.91,200191.0,56.7518,56.7976,56.7152,56.7243,200191.0
2020-07-08 09:40:00,61.91,61.97,61.85,61.89,149505.0,56.7243,56.7793,56.6694,56.706,149505.0
2020-07-08 09:45:00,61.89,62.03,61.87,61.96,165037.0,56.706,56.8343,56.6877,56.7701,165037.0
2020-07-08 09:50:00,61.96,61.97,61.86,61.9,82162.0,56.7701,56.7793,56.6785,56.7152,82162.0
2020-07-08 09:55:00,61.9,61.97,61.84,61.93,69746.0,56.7152,56.7793,56.6602,56.7427,69746.0
2020-07-08 10:00:00,61.93,61.96,61.88,61.92,54179.0,56.7427,56.7701,56.6968,56.7335,54179.0
2020-07-08 10:05:00,61.92,62.04,61.92,62.0,144839.0,56.7335,56.8434,56.7335,56.8068,144839.0
2020-07-08 10:10:00,61.99,62.02,61.92,61.98,101854.0,56.7976,56.8251,56.7335,56.7885,101854.0
2020-07-08 10:15:00,61.97,62.02,61.92,62.01,87542.0,56.7793,56.8251,56.7335,56.816,87542.0
2020-07-08 10:20:00,62.01,62.04,61.96,62.01,73248.0,56.816,56.8434,56.7701,56.816,73248.0
2020-07-08 10:25:00,62.01,62.12,62.01,62.04,109804.0,56.816,56.9167,56.816,56.8434,109804.0
2020-07-08 10:30:00,62.04,62.12,62.04,62.07,45848.0,56.8434,56.9167,56.8434,56.8709,45848.0
2020-07-08 10:35:00,62.07,62.13,62.03,62.12,70897.0,56.8709,56.9259,56.8343,56.9167,70897.0
2020-07-08 10:40:00,62.11,62.16,62.02,62.04,72527.0,56.9076,56.9534,56.8251,56.8434,72527.0
2020-07-08 10:45:00,62.04,62.04,61.96,62.04,107486.0,56.8434,56.8434,56.7701,56.8434,107486.0
2020-07-08 10:50:00,62.05,62.18,62.02,62.18,81877.0,56.8526,56.9717,56.8251,56.9717,81877.0
2020-07-08 10:55:00,62.18,62.25,62.16,62.25,80336.0,56.9717,57.0358,56.9534,57.0358,80336.0
2020-07-08 11:00:00,62.24,62.25,62.11,62.18,81774.0,57.0267,57.0358,56.9076,56.9717,81774.0
2020-07-08 11:05:00,62.19,62.19,62.05,62.09,77209.0,56.9809,56.9809,56.8526,56.8893,77209.0
2020-07-08 11:10:00,62.09,62.19,62.08,62.19,39007.0,56.8893,56.9809,56.8801,56.9809,39007.0
2020-07-08 11:15:00,62.19,62.2,62.03,62.04,98907.0,56.9809,56.99,56.8343,56.8434,98907.0
2020-07-08 11:20:00,62.04,62.07,61.81,61.86,108979.0,56.8434,56.8709,56.6327,56.6785,108979.0
2020-07-08 11:25:00,61.85,61.93,61.77,61.9,52936.0,56.6694,56.7427,56.5961,56.7152,52936.0
2020-07-08 11:30:00,61.9,62.06,61.89,62.04,80559.0,56.7152,56.8618,56.706,56.8434,80559.0
2020-07-08 11:35:00,62.04,62.09,62.03,62.04,65277.0,56.8434,56.8893,56.8343,56.8434,65277.0
2020-07-08 11:40:00,62.04,62.12,61.98,62.12,78850.0,56.8434,56.9167,56.7885,56.9167,78850.0
2020-07-08 11:45:00,62.12,62.16,62.06,62.09,30448.0,56.9167,56.9534,56.8618,56.8893,30448.0
2020-07-08 11:50:00,62.09,62.09,62.02,62.06,29492.0,56.8893,56.8893,56.8251,56.8618,29492.0
2020-07-08 11:55:00,62.07,62.09,62.02,62.09,39272.0,56.8709,56.8893,56.8251,56.8893,39272.0
2020-07-08 12:00:00,62.09,62.17,62.07,62.17,46821.0,56.8893,56.9625,56.8709,56.9625,46821.0
2020-07-08 12:05:00,62.18,62.23,62.16,62.22,49222.0,56.9717,57.0175,56.9534,57.0084,49222.0
2020-07-08 12:10:00,62.22,62.24,62.18,62.22,31881.0,57.0084,57.0267,56.9717,57.0084,31881.0
2020-07-08 12:15:00,62.22,62.32,62.19,62.32,48205.0,57.0084,57.1,56.9809,57.1,48205.0
2020-07-08 12:20:00,62.33,62.33,62.23,62.24,52562.0,57.1091,57.1091,57.0175,57.0267,52562.0
2020-07-08 12:25:00,62.24,62.29,62.22,62.27,72615.0,57.0267,57.0725,57.0084,57.0542,72615.0
2020-07-08 12:30:00,62.27,62.31,62.27,62.28,70265.0,57.0542,57.0908,57.0542,57.0633,70265.0
2020-07-08 12:35:00,62.28,62.32,62.26,62.31,41980.0,57.0633,57.1,57.045,57.0908,41980.0
2020-07-08 12:40:00,62.32,62.36,62.27,62.3,46667.0,57.1,57.1366,57.0542,57.0817,46667.0
2020-07-08 12:45:00,62.3,62.35,62.3,62.33,36516.0,57.0817,57.1275,57.0817,57.1091,36516.0
2020-07-08 12:50:00,62.32,62.34,62.3,62.33,42025.0,57.1,57.1183,57.0817,57.1091,42025.0
2020-07-08 12:55:00,62.33,62.42,62.32,62.42,66528.0,57.1091,57.1916,57.1,57.1916,66528.0
2020-07-08 13:00:00,62.42,62.42,62.37,62.4,77139.0,57.1916,57.1916,57.1458,57.1733,77139.0
2020-07-08 13:05:00,62.4,62.47,62.39,62.46,77200.0,57.1733,57.2374,57.1641,57.2283,77200.0
2020-07-08 13:10:00,62.46,62.46,62.41,62.43,82539.0,57.2283,57.2283,57.1824,57.2008,82539.0
2020-07-08 13:15:00,62.43,62.43,62.38,62.39,45547.0,57.2008,57.2008,57.155,57.1641,45547.0
2020-07-08 13:20:00,62.38,62.4,62.33,62.33,89705.0,57.155,57.1733,57.1091,57.1091,89705.0
2020-07-08 13:25:00,62.33,62.33,62.25,62.33,37671.0,57.1091,57.1091,57.0358,57.1091,37671.0
2020-07-08 13:30:00,62.33,62.43,62.32,62.42,84845.0,57.1091,57.2008,57.1,57.1916,84845.0
2020-07-08 13:35:00,62.42,62.48,62.41,62.48,66713.0,57.1916,57.2466,57.1824,57.2466,66713.0
2020-07-08 13:40:00,62.48,62.48,62.43,62.43,66898.0,57.2466,57.2466,57.2008,57.2008,66898.0
2020-07-08 13:45:00,62.44,62.44,62.38,62.42,74659.0,57.2099,57.2099,57.155,57.1916,74659.0
2020-07-08 13:50:00,62.41,62.41,62.3,62.3,63691.0,57.1824,57.1824,57.0817,57.0817,63691.0
2020-07-08 13:55:00,62.3,62.32,62.23,62.28,54842.0,57.0817,57.1,57.0175,57.0633,54842.0
2020-07-08 14:00:00,62.28,62.35,62.26,62.27,64649.0,57.0633,57.1275,57.045,57.0542,64649.0
2020-07-08 14:05:00,62.28,62.3,62.24,62.3,58609.0,57.0633,57.0817,57.0267,57.0817,58609.0
2020-07-08 14:10:00,62.3,62.35,62.27,62.35,55103.0,57.0817,57.1275,57.0542,57.1275,55103.0
2020-07-08 14:15:00,62.36,62.43,62.34,62.42,99193.0,57.1366,57.2008,57.1183,57.1916,99193.0
2020-07-08 14:20:00,62.42,62.49,62.38,62.47,116524.0,57.1916,57.2557,57.155,57.2374,116524.0
2020-07-08 14:25:00,62.48,62.49,62.44,62.46,90347.0,57.2466,57.2557,57.2099,57.2283,90347.0
2020-07-08 14:30:00,62.47,62.48,62.4,62.48,87548.0,57.2374,57.2466,57.1733,57.2466,87548.0
2020-07-08 14:35:00,62.48,62.5,62.46,62.49,73649.0,57.2466,57.2649,57.2283,57.2557,73649.0
2020-07-08 14:40:00,62.5,62.5,62.4,62.45,69710.0,57.2649,57.2649,57.1733,57.2191,69710.0
2020-07-08 14:45:00,62.45,62.49,62.42,62.45,66467.0,57.2191,57.2557,57.1916,57.2191,66467.0
2020-07-08 14:50:00,62.46,62.51,62.44,62.46,74936.0,57.2283,57.2741,57.2099,57.2283,74936.0
2020-07-08 14:55:00,62.46,62.59,62.45,62.57,60050.0,57.2283,57.3474,57.2191,57.329,60050.0
2020-07-08 15:00:00,62.57,62.59,62.53,62.55,55211.0,57.329,57.3474,57.2924,57.3107,55211.0
2020-07-08 15:05:00,62.56,62.63,62.55,62.63,84244.0,57.3199,57.384,57.3107,57.384,84244.0
2020-07-08 15:10:00,62.63,62.67,62.62,62.67,84121.0,57.384,57.4207,57.3749,57.4207,84121.0
2020-07-08 15:15:00,62.67,62.68,62.61,62.68,85888.0,57.4207,57.4298,57.3657,57.4298,85888.0
2020-07-08 15:20:00,62.68,62.71,62.65,62.68,104831.0,57.4298,57.4573,57.4023,57.4298,104831.0
2020-07-08 15:25:00,62.69,62.69,62.48,62.48,119902.0,57.439,57.439,57.2466,57.2466,119902.0
2020-07-08 15:30:00,62.47,62.52,62.45,62.46,134919.0,57.2374,57.2832,57.2191,57.2283,134919.0
2020-07-08 15:35:00,62.46,62.5,62.35,62.37,105656.0,57.2283,57.2649,57.1275,57.1458,105656.0
2020-07-08 15:40:00,62.37,62.52,62.37,62.52,108673.0,57.1458,57.2832,57.1458,57.2832,108673.0
2020-07-08 15:45:00,62.51,62.65,62.5,62.63,210234.0,57.2741,57.4023,57.2649,57.384,210234.0
2020-07-08 15:50:00,62.64,62.73,62.55,62.73,236566.0,57.3932,57.4756,57.3107,57.4756,236566.0
2020-07-08 15:55:00,62.73,62.74,62.58,62.59,512506.0,57.4756,57.4848,57.3382,57.3474,512506.0
2020-07-09 09:30:00,62.95,63.22,62.91,63.15,373440.0,57.6772,57.9246,57.6406,57.8605,373440.0
2020-07-09 09:35:00,63.17,63.24,62.89,63.07,375812.0,57.8788,57.9429,57.6222,57.7872,375812.0
2020-07-09 09:40:00,63.07,63.32,63.04,63.26,569821.0,57.7872,58.0162,57.7597,57.9612,569821.0
2020-07-09 09:45:00,63.26,63.39,63.2,63.25,221057.0,57.9612,58.0804,57.9063,57.9521,221057.0
2020-07-09 09:50:00,63.26,63.36,63.22,63.33,265057.0,57.9612,58.0529,57.9246,58.0254,265057.0
2020-07-09 09:55:00,63.33,63.58,63.3,63.56,210380.0,58.0254,58.2544,57.9979,58.2361,210380.0
2020-07-09 10:00:00,63.57,63.85,63.56,63.77,378269.0,58.2453,58.5018,58.2361,58.4285,378269.0
2020-07-09 10:05:00,63.78,63.92,63.73,63.83,287248.0,58.4377,58.566,58.3919,58.4835,287248.0
2020-07-09 10:10:00,63.83,63.84,63.68,63.78,301763.0,58.4835,58.4927,58.3461,58.4377,301763.0
2020-07-09 10:15:00,63.78,63.8,63.65,63.74,257155.0,58.4377,58.456,58.3186,58.401,257155.0
2020-07-09 10:20:00,63.75,63.89,63.74,63.86,180366.0,58.4102,58.5385,58.401,58.511,180366.0
2020-07-09 10:25:00,63.87,64.03,63.85,64.01,293285.0,58.5202,58.6668,58.5018,58.6484,293285.0
2020-07-09 10:30:00,64.02,64.07,63.98,64.03,170981.0,58.6576,58.7034,58.6209,58.6668,170981.0
2020-07-09 10:35:00,64.03,64.14,63.98,63.99,287728.0,58.6668,58.7675,58.6209,58.6301,287728.0
2020-07-09 10:40:00,63.99,64.07,63.92,63.93,266131.0,58.6301,58.7034,58.566,58.5751,266131.0
2020-07-09 10:45:00,63.93,64.15,63.91,64.09,325398.0,58.5751,58.7767,58.5568,58.7217,325398.0
2020-07-09 10:50:00,64.07,64.18,64.02,64.12,286728.0,58.7034,58.8042,58.6576,58.7492,286728.0
2020-07-09 10:55:00,64.12,64.17,63.96,64.01,262020.0,58.7492,58.795,58.6026,58.6484,262020.0
2020-07-09 11:00:00,64.01,64.12,63.9,63.91,250348.0,58.6484,58.7492,58.5476,58.5568,250348.0
2020-07-09 11:05:00,63.9,64.11,63.89,64.06,228450.0,58.5476,58.7401,58.5385,58.6942,228450.0
2020-07-09 11:10:00,64.05,64.12,64.04,64.08,192730.0,58.6851,58.7492,58.6759,58.7126,192730.0
2020-07-09 11:15:00,64.07,64.12,63.95,63.95,532423.0,58.7034,58.7492,58.5935,58.5935,532423.0
2020-07-09 11:20:00,63.96,64.04,63.79,63.95,194768.0,58.6026,58.6759,58.4469,58.5935,194768.0
2020-07-09 11:25:00,63.94,64.04,63.79,64.03,140843.0,58.5843,58.6759,58.4469,58.6668,140843.0
2020-07-09 11:30:00,64.04,64.17,64.02,64.16,96462.0,58.6759,58.795,58.6576,58.7859,96462.0
2020-07-09 11:35:00,64.15,64.35,64.14,64.25,158083.0,58.7767,58.9599,58.7675,58.8683,158083.0
2020-07-09 11:40:00,64.25,64.29,64.12,64.23,107720.0,58.8683,58.905,58.7492,58.85,107720.0
2020-07-09 11:45:00,64.23,64.27,64.17,64.19,119230.0,58.85,58.8867,58.795,58.8134,119230.0
2020-07-09 11:50:00,64.19,64.19,64.11,64.19,111356.0,58.8134,58.8134,58.7401,58.8134,111356.0
2020-07-09 11:55:00,64.19,64.32,64.17,64.31,103460.0,58.8134,58.9325,58.795,58.9233,103460.0
2020-07-09 12:00:00,64.31,64.39,64.26,64.32,141530.0,58.9233,58.9966,58.8775,58.9325,141530.0
2020-07-09 12:05:00,64.33,64.46,64.27,64.29,135111.0,58.9416,59.0607,58.8867,58.905,135111.0
2020-07-09 12:10:00,64.29,64.38,64.19,64.32,126929.0,58.905,58.9874,58.8134,58.9325,126929.0
2020-07-09 12:15:00,64.33,64.46,64.29,64.46,62185.0,58.9416,59.0607,58.905,59.0607,62185.0
2020-07-09 12:20:00,64.47,64.47,64.35,64.42,106610.0,59.0699,59.0699,58.9599,59.0241,106610.0
2020-07-09 12:25:00,64.43,64.48,64.34,64.39,93186.0,59.0332,59.0791,58.9508,58.9966,93186.0
2020-07-09 12:30:00,64.39,64.47,64.36,64.42,72895.0,58.9966,59.0699,58.9691,59.0241,72895.0
2020-07-09 12:35:00,64.42,64.46,64.38,64.41,66597.0,59.0241,59.0607,58.9874,59.0149,66597.0
2020-07-09 12:40:00,64.42,64.49,64.35,64.37,100273.0,59.0241,59.0882,58.9599,58.9783,100273.0
2020-07-09 12:45:00,64.37,64.49,64.36,64.47,88749.0,58.9783,59.0882,58.9691,59.0699,88749.0
2020-07-09 12:50:00,64.47,64.59,64.46,64.57,148685.0,59.0699,59.1798,59.0607,59.1615,148685.0
2020-07-09 12:55:00,64.58,64.64,64.55,64.63,103634.0,59.1707,59.2257,59.1432,59.2165,103634.0
2020-07-09 13:00:00,64.64,64.82,64.61,64.75,207916.0,59.2257,59.3906,59.1982,59.3264,207916.0
2020-07-09 13:05:00,64.76,64.86,64.71,64.86,102119.0,59.3356,59.4272,59.2898,59.4272,102119.0
2020-07-09 13:10:00,64.86,64.97,64.76,64.91,155119.0,59.4272,59.528,59.3356,59.473,155119.0
2020-07-09 13:15:00,64.91,64.93,64.63,64.67,161404.0,59.473,59.4914,59.2165,59.2531,161404.0
2020-07-09 13:20:00,64.67,64.68,64.46,64.47,175634.0,59.2531,59.2623,59.0607,59.0699,175634.0
2020-07-09 13:25:00,64.46,64.56,64.41,64.46,138758.0,59.0607,59.1524,59.0149,59.0607,138758.0
2020-07-09 13:30:00,64.46,64.49,64.37,64.38,100402.0,59.0607,59.0882,58.9783,58.9874,100402.0
2020-07-09 13:35:00,64.38,64.39,64.28,64.29,96020.0,58.9874,58.9966,58.8958,58.905,96020.0
2020-07-09 13:40:00,64.29,64.38,64.21,64.24,103871.0,58.905,58.9874,58.8317,58.8592,103871.0
2020-07-09 13:45:00,64.24,64.31,64.21,64.25,77320.0,58.8592,58.9233,58.8317,58.8683,77320.0
2020-07-09 13:50:00,64.25,64.26,64.17,64.25,115300.0,58.8683,58.8775,58.795,58.8683,115300.0
2020-07-09 13:55:00,64.25,64.32,64.24,64.27,86148.0,58.8683,58.9325,58.8592,58.8867,86148.0
2020-07-09 14:00:00,64.27,64.33,64.19,64.19,84765.0,58.8867,58.9416,58.8134,58.8134,84765.0
2020-07-09 14:05:00,64.2,64.32,64.19,64.27,64127.0,58.8225,58.9325,58.8134,58.8867,64127.0
2020-07-09 14:10:00,64.27,64.44,64.25,64.43,83938.0,58.8867,59.0424,58.8683,59.0332,83938.0
2020-07-09 14:15:00,64.43,64.54,64.36,64.37,143843.0,59.0332,59.134,58.9691,58.9783,143843.0
2020-07-09 14:20:00,64.4,64.45,64.34,64.39,80769.0,59.0058,59.0516,58.9508,58.9966,80769.0
2020-07-09 14:25:00,64.4,64.42,64.32,64.37,65898.0,59.0058,59.0241,58.9325,58.9783,65898.0
2020-07-09 14:30:00,64.37,64.4,64.29,64.34,114508.0,58.9783,59.0058,58.905,58.9508,114508.0
2020-07-09 14:35:00,64.34,64.4,64.32,64.37,58349.0,58.9508,59.0058,58.9325,58.9783,58349.0
2020-07-09 14:40:00,64.37,64.56,64.36,64.49,117786.0,58.9783,59.1524,58.9691,59.0882,117786.0
2020-07-09 14:45:00,64.5,64.61,64.48,64.55,89678.0,59.0974,59.1982,59.0791,59.1432,89678.0
2020-07-09 14:50:00,64.55,64.56,64.48,64.53,103178.0,59.1432,59.1524,59.0791,59.1249,103178.0
2020-07-09 14:55:00,64.53,64.74,64.53,64.73,146569.0,59.1249,59.3173,59.1249,59.3081,146569.0
2020-07-09 15:00:00,64.74,64.8,64.56,64.64,120606.0,59.3173,59.3723,59.1524,59.2257,120606.0
2020-07-09 15:05:00,64.64,64.75,64.63,64.72,81289.0,59.2257,59.3264,59.2165,59.299,81289.0
2020-07-09 15:10:00,64.72,64.72,64.55,64.69,115204.0,59.299,59.299,59.1432,59.2715,115204.0
2020-07-09 15:15:00,64.69,64.77,64.69,64.73,113404.0,59.2715,59.3448,59.2715,59.3081,113404.0
2020-07-09 15:20:00,64.73,64.76,64.61,64.73,126774.0,59.3081,59.3356,59.1982,59.3081,126774.0
2020-07-09 15:25:00,64.74,64.86,64.57,64.57,198855.0,59.3173,59.4272,59.1615,59.1615,198855.0
2020-07-09 15:30:00,64.57,64.7,64.51,64.59,217177.0,59.1615,59.2806,59.1065,59.1798,217177.0
2020-07-09 15:35:00,64.59,64.61,64.45,64.5,255583.0,59.1798,59.1982,59.0516,59.0974,255583.0
2020-07-09 15:40:00,64.5,64.69,64.46,64.67,250000.0,59.0974,59.2715,59.0607,59.2531,250000.0
2020-07-09 15:45:00,64.66,64.84,64.65,64.76,320321.0,59.244,59.4089,59.2348,59.3356,320321.0
2020-07-09 15:50:00,64.77,64.83,64.67,64.73,450715.0,59.3448,59.3997,59.2531,59.3081,450715.0
2020-07-09 15:55:00,64.73,64.83,64.64,64.77,846950.0,59.3081,59.3997,59.2257,59.3448,846950.0
2020-07-10 09:30:00,64.57,64.57,64.15,64.26,819699.0,59.1615,59.1615,58.7767,58.8775,819699.0
2020-07-10 09:35:00,64.26,64.26,63.32,63.4,809232.0,58.8775,58.8775,58.0162,58.0895,809232.0
2020-07-10 09:40:00,63.41,63.5,63.2,63.45,340342.0,58.0987,58.1811,57.9063,58.1353,340342.0
2020-07-10 09:45:00,63.45,63.47,63.32,63.43,253375.0,58.1353,58.1537,58.0162,58.117,253375.0
2020-07-10 09:50:00,63.43,63.61,63.39,63.42,288478.0,58.117,58.2819,58.0804,58.1078,288478.0
2020-07-10 09:55:00,63.42,63.79,63.4,63.64,168427.0,58.1078,58.4469,58.0895,58.3094,168427.0
2020-07-10 10:00:00,63.64,63.65,63.48,63.58,169290.0,58.3094,58.3186,58.1628,58.2544,169290.0
2020-07-10 10:05:00,63.58,63.59,63.49,63.55,134994.0,58.2544,58.2636,58.172,58.227,134994.0
2020-07-10 10:10:00,63.55,63.67,63.43,63.46,154793.0,58.227,58.3369,58.117,58.1445,154793.0
2020-07-10 10:15:00,63.47,63.55,63.31,63.32,141139.0,58.1537,58.227,58.0071,58.0162,141139.0
2020-07-10 10:20:00,63.32,63.43,63.31,63.41,122646.0,58.0162,58.117,58.0071,58.0987,122646.0
2020-07-10 10:25:00,63.4,63.53,63.39,63.45,133994.0,58.0895,58.2086,58.0804,58.1353,133994.0
2020-07-10 10:30:00,63.45,63.48,63.32,63.34,103399.0,58.1353,58.1628,58.0162,58.0345,103399.0
2020-07-10 10:35:00,63.34,63.38,63.27,63.32,141139.0,58.0345,58.0712,57.9704,58.0162,141139.0
2020-07-10 10:40:00,63.32,63.47,63.32,63.39,98784.0,58.0162,58.1537,58.0162,58.0804,98784.0
2020-07-10 10:45:00,63.39,63.4,63.26,63.27,132686.0,58.0804,58.0895,57.9612,57.9704,132686.0
2020-07-10 10:50:00,63.28,63.31,63.23,63.3,70744.0,57.9796,58.0071,57.9338,57.9979,70744.0
2020-07-10 10:55:00,63.3,63.31,63.19,63.23,98596.0,57.9979,58.0071,57.8971,57.9338,98596.0
2020-07-10 11:00:00,63.23,63.35,63.19,63.3,138453.0,57.9338,58.0437,57.8971,57.9979,138453.0
2020-07-10 11:05:00,63.3,63.37,63.25,63.29,74820.0,57.9979,58.062,57.9521,57.9887,74820.0
2020-07-10 11:10:00,63.29,63.45,63.26,63.43,83643.0,57.9887,58.1353,57.9612,58.117,83643.0
2020-07-10 11:15:00,63.43,63.67,63.43,63.66,110968.0,58.117,58.3369,58.117,58.3277,110968.0
2020-07-10 11:20:00,63.65,63.66,63.56,63.63,79052.0,58.3186,58.3277,58.2361,58.3003,79052.0
2020-07-10 11:25:00,63.64,63.7,63.59,63.62,66083.0,58.3094,58.3644,58.2636,58.2911,66083.0
2020-07-10 11:30:00,63.61,63.64,63.5,63.52,68005.0,58.2819,58.3094,58.1811,58.1995,68005.0
2020-07-10 11:35:00,63.52,63.57,63.51,63.54,49771.0,58.1995,58.2453,58.1903,58.2178,49771.0
2020-07-10 11:40:00,63.54,63.62,63.52,63.61,44840.0,58.2178,58.2911,58.1995,58.2819,44840.0
2020-07-10 11:45:00,63.62,63.65,63.58,63.63,63025.0,58.2911,58.3186,58.2544,58.3003,63025.0
2020-07-10 11:50:00,63.63,63.63,63.56,63.59,76216.0,58.3003,58.3003,58.2361,58.2636,76216.0
2020-07-10 11:55:00,63.59,63.65,63.51,63.6,78781.0,58.2636,58.3186,58.1903,58.2728,78781.0
2020-07-10 12:00:00,63.6,63.6,63.44,63.47,72541.0,58.2728,58.2728,58.1262,58.1537,72541.0
2020-07-10 12:05:00,63.48,63.58,63.45,63.51,60600.0,58.1628,58.2544,58.1353,58.1903,60600.0
2020-07-10 12:10:00,63.51,63.53,63.46,63.46,44278.0,58.1903,58.2086,58.1445,58.1445,44278.0
2020-07-10 12:15:00,63.47,63.48,63.39,63.4,48552.0,58.1537,58.1628,58.0804,58.0895,48552.0
2020-07-10 12:20:00,63.4,63.41,63.28,63.3,53102.0,58.0895,58.0987,57.9796,57.9979,53102.0
2020-07-10 12:25:00,63.3,63.33,63.26,63.3,81542.0,57.9979,58.0254,57.9612,57.9979,81542.0
2020-07-10 12:30:00,63.3,63.37,63.29,63.35,36027.0,57.9979,58.062,57.9887,58.0437,36027.0
2020-07-10 12:35:00,63.34,63.37,63.32,63.34,42527.0,58.0345,58.062,58.0162,58.0345,42527.0
2020-07-10 12:40:00,63.34,63.42,63.3,63.41,46539.0,58.0345,58.1078,57.9979,58.0987,46539.0
2020-07-10 12:45:00,63.41,63.42,63.36,63.37,54843.0,58.0987,58.1078,58.0529,58.062,54843.0
2020-07-10 12:50:00,63.37,63.43,63.31,63.43,41670.0,58.062,58.117,58.0071,58.117,41670.0
2020-07-10 12:55:00,63.43,63.47,63.42,63.45,52812.0,58.117,58.1537,58.1078,58.1353,52812.0
2020-07-10 13:00:00,63.45,63.51,63.44,63.51,41563.0,58.1353,58.1903,58.1262,58.1903,41563.0
2020-07-10 13:05:00,63.5,63.55,63.5,63.5,53392.0,58.1811,58.227,58.1811,58.1811,53392.0
2020-07-10 13:10:00,63.51,63.51,63.41,63.42,67607.0,58.1903,58.1903,58.0987,58.1078,67607.0
2020-07-10 13:15:00,63.42,63.43,63.33,63.4,33877.0,58.1078,58.117,58.0254,58.0895,33877.0
2020-07-10 13:20:00,63.39,63.44,63.37,63.38,27697.0,58.0804,58.1262,58.062,58.0712,27697.0
2020-07-10 13:25:00,63.38,63.42,63.37,63.41,46682.0,58.0712,58.1078,58.062,58.0987,46682.0
2020-07-10 13:30:00,63.41,63.41,63.32,63.33,48881.0,58.0987,58.0987,58.0162,58.0254,48881.0
2020-07-10 13:35:00,63.34,63.39,63.32,63.39,27924.0,58.0345,58.0804,58.0162,58.0804,27924.0
2020-07-10 13:40:00,63.38,63.43,63.33,63.38,49434.0,58.0712,58.117,58.0254,58.0712,49434.0
2020-07-10 13:45:00,63.37,63.39,63.31,63.33,39674.0,58.062,58.0804,58.0071,58.0254,39674.0
2020-07-10 13:50:00,63.33,63.41,63.32,63.41,48154.0,58.0254,58.0987,58.0162,58.0987,48154.0
2020-07-10 13:55:00,63.41,63.49,63.39,63.45,79148.0,58.0987,58.172,58.0804,58.1353,79148.0
2020-07-10 14:00:00,63.45,63.53,63.45,63.51,50202.0,58.1353,58.2086,58.1353,58.1903,50202.0
2020-07-10 14:05:00,63.51,63.54,63.5,63.52,87147.0,58.1903,58.2178,58.1811,58.1995,87147.0
2020-07-10 14:10:00,63.52,63.53,63.51,63.52,67610.0,58.1995,58.2086,58.1903,58.1995,67610.0
2020-07-10 14:15:00,63.53,63.53,63.39,63.43,52383.0,58.2086,58.2086,58.0804,58.117,52383.0
2020-07-10 14:20:00,63.43,63.44,63.38,63.4,53356.0,58.117,58.1262,58.0712,58.0895,53356.0
2020-07-10 14:25:00,63.39,63.42,63.37,63.42,54532.0,58.0804,58.1078,58.062,58.1078,54532.0
2020-07-10 14:30:00,63.42,63.49,63.41,63.46,53892.0,58.1078,58.172,58.0987,58.1445,53892.0
2020-07-10 14:35:00,63.47,63.49,63.44,63.49,38714.0,58.1537,58.172,58.1262,58.172,38714.0
2020-07-10 14:40:00,63.49,63.49,63.44,63.49,42601.0,58.172,58.172,58.1262,58.172,42601.0
2020-07-10 14:45:00,63.49,63.54,63.48,63.51,46975.0,58.172,58.2178,58.1628,58.1903,46975.0
2020-07-10 14:50:00,63.52,63.57,63.49,63.57,60568.0,58.1995,58.2453,58.172,58.2453,60568.0
2020-07-10 14:55:00,63.57,63.65,63.54,63.65,64308.0,58.2453,58.3186,58.2178,58.3186,64308.0
2020-07-10 15:00:00,63.64,63.64,63.55,63.58,49468.0,58.3094,58.3094,58.227,58.2544,49468.0
2020-07-10 15:05:00,63.57,63.59,63.51,63.55,60778.0,58.2453,58.2636,58.1903,58.227,60778.0
2020-07-10 15:10:00,63.54,63.61,63.54,63.57,41596.0,58.2178,58.2819,58.2178,58.2453,41596.0
2020-07-10 15:15:00,63.57,63.6,63.55,63.59,44912.0,58.2453,58.2728,58.227,58.2636,44912.0
2020-07-10 15:20:00,63.59,63.71,63.58,63.71,55241.0,58.2636,58.3736,58.2544,58.3736,55241.0
2020-07-10 15:25:00,63.7,63.84,63.69,63.84,166689.0,58.3644,58.4927,58.3552,58.4927,166689.0
2020-07-10 15:30:00,63.84,63.94,63.82,63.94,138919.0,58.4927,58.5843,58.4743,58.5843,138919.0
2020-07-10 15:35:00,63.94,64.0,63.86,63.92,164395.0,58.5843,58.6393,58.511,58.566,164395.0
2020-07-10 15:40:00,63.91,63.96,63.89,63.95,133724.0,58.5568,58.6026,58.5385,58.5935,133724.0
2020-07-10 15:45:00,63.94,63.99,63.9,63.92,177379.0,58.5843,58.6301,58.5476,58.566,177379.0
2020-07-10 15:50:00,63.92,63.95,63.8,63.82,284191.0,58.566,58.5935,58.456,58.4743,284191.0
2020-07-10 15:55:00,63.82,63.93,63.77,63.85,466109.0,58.4743,58.5751,58.4285,58.5018,466109.0
2020-07-13 09:30:00,65.2,65.69,65.01,65.67,749678.0,59.7388,60.1877,59.5647,60.1694,749678.0
2020-07-13 09:35:00,65.67,66.05,65.67,66.05,516315.0,60.1694,60.5176,60.1694,60.5176,516315.0
2020-07-13 09:40:00,66.06,66.37,66.05,66.18,502097.0,60.5267,60.8108,60.5176,60.6367,502097.0
2020-07-13 09:45:00,66.19,66.23,66.05,66.1,426999.0,60.6458,60.6825,60.5176,60.5634,426999.0
2020-07-13 09:50:00,66.1,66.43,66.05,66.4,344428.0,60.5634,60.8657,60.5176,60.8382,344428.0
2020-07-13 09:55:00,66.4,66.57,66.36,66.47,330868.0,60.8382,60.994,60.8016,60.9024,330868.0
2020-07-13 10:00:00,66.48,66.52,66.14,66.35,462592.0,60.9115,60.9482,60.6,60.7924,462592.0
2020-07-13 10:05:00,66.34,66.37,66.19,66.27,263174.0,60.7833,60.8108,60.6458,60.7191,263174.0
2020-07-13 10:10:00,66.29,66.73,66.28,66.68,396269.0,60.7375,61.1406,60.7283,61.0948,396269.0
2020-07-13 10:15:00,66.69,66.76,66.42,66.43,270994.0,61.1039,61.1681,60.8566,60.8657,270994.0
2020-07-13 10:20:00,66.41,66.58,66.35,66.54,190765.0,60.8474,61.0032,60.7924,60.9665,190765.0
2020-07-13 10:25:00,66.54,66.64,66.34,66.63,152683.0,60.9665,61.0581,60.7833,61.049,152683.0
2020-07-13 10:30:00,66.64,66.74,66.54,66.72,133669.0,61.0581,61.1498,60.9665,61.1314,133669.0
2020-07-13 10:35:00,66.72,66.75,66.63,66.68,176945.0,61.1314,61.1589,61.049,61.0948,176945.0
2020-07-13 10:40:00,66.68,66.86,66.68,66.81,159280.0,61.0948,61.2597,61.0948,61.2139,159280.0
2020-07-13 10:45:00,66.81,67.08,66.74,67.06,361480.0,61.2139,61.4613,61.1498,61.443,361480.0
2020-07-13 10:50:00,67.06,67.07,66.87,66.91,186101.0,61.443,61.4521,61.2689,61.3055,186101.0
2020-07-13 10:55:00,66.91,67.06,66.83,66.83,196300.0,61.3055,61.443,61.2322,61.2322,196300.0
2020-07-13 11:00:00,66.83,66.98,66.81,66.95,177223.0,61.2322,61.3697,61.2139,61.3422,177223.0
2020-07-13 11:05:00,66.96,67.02,66.83,66.91,125948.0,61.3513,61.4063,61.2322,61.3055,125948.0
2020-07-13 11:10:00,66.91,67.05,66.91,66.97,122286.0,61.3055,61.4338,61.3055,61.3605,122286.0
2020-07-13 11:15:00,66.97,67.04,66.93,67.01,127224.0,61.3605,61.4246,61.3238,61.3971,127224.0
2020-07-13 11:20:00,67.0,67.0,66.58,66.69,136267.0,61.388,61.388,61.0032,61.1039,136267.0
2020-07-13 11:25:00,66.7,66.83,66.61,66.78,112885.0,61.1131,61.2322,61.0306,61.1864,112885.0
2020-07-13 11:30:00,66.79,66.86,66.69,66.72,86521.0,61.1956,61.2597,61.1039,61.1314,86521.0
2020-07-13 11:35:00,66.72,66.78,66.65,66.78,153306.0,61.1314,61.1864,61.0673,61.1864,153306.0
2020-07-13 11:40:00,66.77,66.8,66.6,66.6,91634.0,61.1772,61.2047,61.0215,61.0215,91634.0
2020-07-13 11:45:00,66.6,66.65,66.45,66.5,70439.0,61.0215,61.0673,60.8841,60.9299,70439.0
2020-07-13 11:50:00,66.48,66.53,66.41,66.43,55671.0,60.9115,60.9573,60.8474,60.8657,55671.0
2020-07-13 11:55:00,66.43,66.54,66.4,66.47,46410.0,60.8657,60.9665,60.8382,60.9024,46410.0
2020-07-13 12:00:00,66.48,66.51,66.45,66.47,29859.0,60.9115,60.939,60.8841,60.9024,29859.0
2020-07-13 12:05:00,66.48,66.53,66.41,66.42,66862.0,60.9115,60.9573,60.8474,60.8566,66862.0
2020-07-13 12:10:00,66.42,66.43,66.28,66.36,64482.0,60.8566,60.8657,60.7283,60.8016,64482.0
2020-07-13 12:15:00,66.36,66.42,66.35,66.36,32890.0,60.8016,60.8566,60.7924,60.8016,32890.0
2020-07-13 12:20:00,66.36,66.46,66.36,66.43,45873.0,60.8016,60.8932,60.8016,60.8657,45873.0
2020-07-13 12:25:00,66.43,66.44,66.37,66.42,40901.0,60.8657,60.8749,60.8108,60.8566,40901.0
2020-07-13 12:30:00,66.43,66.44,66.39,66.42,47004.0,60.8657,60.8749,60.8291,60.8566,47004.0
2020-07-13 12:35:00,66.42,66.44,66.39,66.42,46773.0,60.8566,60.8749,60.8291,60.8566,46773.0
2020-07-13 12:40:00,66.43,66.43,66.35,66.42,91745.0,60.8657,60.8657,60.7924,60.8566,91745.0
2020-07-13 12:45:00,66.42,66.44,66.38,66.4,38149.0,60.8566,60.8749,60.8199,60.8382,38149.0
2020-07-13 12:50:00,66.39,66.44,66.32,66.35,127242.0,60.8291,60.8749,60.7649,60.7924,127242.0
2020-07-13 12:55:00,66.34,66.4,66.34,66.34,109595.0,60.7833,60.8382,60.7833,60.7833,109595.0
2020-07-13 13:00:00,66.35,66.41,66.34,66.4,146753.0,60.7924,60.8474,60.7833,60.8382,146753.0
2020-07-13 13:05:00,66.4,66.44,66.31,66.34,104477.0,60.8382,60.8749,60.7558,60.7833,104477.0
2020-07-13 13:10:00,66.34,66.42,66.33,66.4,119937.0,60.7833,60.8566,60.7741,60.8382,119937.0
2020-07-13 13:15:00,66.4,66.43,66.38,66.41,55593.0,60.8382,60.8657,60.8199,60.8474,55593.0
2020-07-13 13:20:00,66.41,66.44,66.39,66.4,39882.0,60.8474,60.8749,60.8291,60.8382,39882.0
2020-07-13 13:25:00,66.41,66.45,66.39,66.42,71872.0,60.8474,60.8841,60.8291,60.8566,71872.0
2020-07-13 13:30:00,66.42,66.43,66.36,66.37,64310.0,60.8566,60.8657,60.8016,60.8108,64310.0
2020-07-13 13:35:00,66.38,66.41,66.36,66.37,65122.0,60.8199,60.8474,60.8016,60.8108,65122.0
2020-07-13 13:40:00,66.37,66.39,66.2,66.2,146880.0,60.8108,60.8291,60.655,60.655,146880.0
2020-07-13 13:45:00,66.2,66.2,66.1,66.14,96996.0,60.655,60.655,60.5634,60.6,96996.0
2020-07-13 13:50:00,66.13,66.2,66.13,66.19,49571.0,60.5909,60.655,60.5909,60.6458,49571.0
2020-07-13 13:55:00,66.19,66.19,66.12,66.17,97793.0,60.6458,60.6458,60.5817,60.6275,97793.0
2020-07-13 14:00:00,66.17,66.25,66.11,66.13,101784.0,60.6275,60.7008,60.5725,60.5909,101784.0
2020-07-13 14:05:00,66.13,66.14,66.0,66.1,231758.0,60.5909,60.6,60.4717,60.5634,231758.0
2020-07-13 14:10:00,66.09,66.24,66.09,66.2,108708.0,60.5542,60.6916,60.5542,60.655,108708.0
2020-07-13 14:15:00,66.2,66.25,66.08,66.09,185153.0,60.655,60.7008,60.545,60.5542,185153.0
2020-07-13 14:20:00,66.08,66.15,66.01,66.04,120472.0,60.545,60.6092,60.4809,60.5084,120472.0
2020-07-13 14:25:00,66.04,66.06,65.87,65.9,178800.0,60.5084,60.5267,60.3526,60.3801,178800.0
2020-07-13 14:30:00,65.9,65.94,65.82,65.85,127179.0,60.3801,60.4168,60.3068,60.3343,127179.0
2020-07-13 14:35:00,65.85,66.01,65.78,66.0,116540.0,60.3343,60.4809,60.2702,60.4717,116540.0
2020-07-13 14:40:00,66.0,66.08,65.93,65.93,69333.0,60.4717,60.545,60.4076,60.4076,69333.0
2020-07-13 14:45:00,65.94,65.97,65.83,65.95,52285.0,60.4168,60.4443,60.316,60.4259,52285.0
2020-07-13 14:50:00,65.95,66.0,65.9,65.98,77866.0,60.4259,60.4717,60.3801,60.4534,77866.0
2020-07-13 14:55:00,65.98,66.04,65.95,66.0,99195.0,60.4534,60.5084,60.4259,60.4717,99195.0
2020-07-13 15:00:00,66.01,66.02,65.87,65.94,83372.0,60.4809,60.4901,60.3526,60.4168,83372.0
2020-07-13 15:05:00,65.92,65.97,65.76,65.77,112968.0,60.3984,60.4443,60.2518,60.261,112968.0
2020-07-13 15:10:00,65.76,65.82,65.67,65.71,85566.0,60.2518,60.3068,60.1694,60.206,85566.0
2020-07-13 15:15:00,65.71,65.75,65.58,65.58,72061.0,60.206,60.2427,60.0869,60.0869,72061.0
2020-07-13 15:20:00,65.58,65.64,65.37,65.38,136660.0,60.0869,60.1419,59.8945,59.9037,136660.0
2020-07-13 15:25:00,65.39,65.39,65.18,65.18,206109.0,59.9128,59.9128,59.7204,59.7204,206109.0
2020-07-13 15:30:00,65.19,65.23,64.98,65.07,388343.0,59.7296,59.7662,59.5372,59.6196,388343.0
2020-07-13 15:35:00,65.06,65.31,65.06,65.22,199790.0,59.6105,59.8395,59.6105,59.7571,199790.0
2020-07-13 15:40:00,65.22,65.57,65.2,65.45,230086.0,59.7571,60.0778,59.7388,59.9678,230086.0
2020-07-13 15:45:00,65.45,65.46,65.16,65.2,279661.0,59.9678,59.977,59.7021,59.7388,279661.0
2020-07-13 15:50:00,65.2,65.23,65.11,65.17,476728.0,59.7388,59.7662,59.6563,59.7113,476728.0
2020-07-13 15:55:00,65.17,65.27,65.06,65.07,585598.0,59.7113,59.8029,59.6105,59.6196,585598.0
2020-07-14 09:30:00,65.99,66.75,65.7,66.36,736115.0,60.4626,61.1589,60.1969,60.8016,736115.0
2020-07-14 09:35:00,66.36,66.45,66.19,66.45,377189.0,60.8016,60.8841,60.6458,60.8841,377189.0
2020-07-14 09:40:00,66.44,66.55,66.28,66.38,240248.0,60.8749,60.9757,60.7283,60.8199,240248.0
2020-07-14 09:45:00,66.37,66.38,65.73,65.74,423950.0,60.8108,60.8199,60.2244,60.2335,423950.0
2020-07-14 09:50:00,65.74,65.79,65.33,65.49,204905.0,60.2335,60.2793,59.8579,60.0045,204905.0
2020-07-14 09:55:00,65.47,65.87,65.47,65.87,150056.0,59.9861,60.3526,59.9861,60.3526,150056.0
2020-07-14 10:00:00,65.86,65.87,65.47,65.56,134596.0,60.3435,60.3526,59.9861,60.0686,134596.0
2020-07-14 10:05:00,65.57,65.94,65.57,65.72,110700.0,60.0778,60.4168,60.0778,60.2152,110700.0
2020-07-14 10:10:00,65.73,65.92,65.64,65.69,156337.0,60.2244,60.3984,60.1419,60.1877,156337.0
2020-07-14 10:15:00,65.69,65.72,65.4,65.54,144676.0,60.1877,60.2152,59.922,60.0503,144676.0
2020-07-14 10:20:00,65.53,65.81,65.5,65.72,69473.0,60.0411,60.2977,60.0136,60.2152,69473.0
2020-07-14 10:25:00,65.73,65.79,65.58,65.79,80386.0,60.2244,60.2793,60.0869,60.2793,80386.0
2020-07-14 10:30:00,65.79,66.09,65.77,66.06,113639.0,60.2793,60.5542,60.261,60.5267,113639.0
2020-07-14 10:35:00,66.07,66.19,66.06,66.1,160721.0,60.5359,60.6458,60.5267,60.5634,160721.0
2020-07-14 10:40:00,66.1,66.47,66.1,66.4,147186.0,60.5634,60.9024,60.5634,60.8382,147186.0
2020-07-14 10:45:00,66.4,66.64,66.4,66.57,97967.0,60.8382,61.0581,60.8382,60.994,97967.0
2020-07-14 10:50:00,66.56,66.67,66.52,66.56,91268.0,60.9848,61.0856,60.9482,60.9848,91268.0
2020-07-14 10:55:00,66.56,66.61,66.41,66.48,98241.0,60.9848,61.0306,60.8474,60.9115,98241.0
2020-07-14 11:00:00,66.48,66.71,66.44,66.5,206159.0,60.9115,61.1223,60.8749,60.9299,206159.0
2020-07-14 11:05:00,66.49,66.67,66.36,66.58,112463.0,60.9207,61.0856,60.8016,61.0032,112463.0
2020-07-14 11:10:00,66.6,66.71,66.58,66.61,77622.0,61.0215,61.1223,61.0032,61.0306,77622.0
2020-07-14 11:15:00,66.59,66.75,66.47,66.75,79761.0,61.0123,61.1589,60.9024,61.1589,79761.0
2020-07-14 11:20:00,66.75,66.83,66.62,66.71,119448.0,61.1589,61.2322,61.0398,61.1223,119448.0
2020-07-14 11:25:00,66.72,66.82,66.71,66.78,66367.0,61.1314,61.2231,61.1223,61.1864,66367.0
2020-07-14 11:30:00,66.77,66.92,66.68,66.83,130148.0,61.1772,61.3147,61.0948,61.2322,130148.0
2020-07-14 11:35:00,66.82,66.93,66.78,66.86,93043.0,61.2231,61.3238,61.1864,61.2597,93043.0
2020-07-14 11:40:00,66.86,66.95,66.82,66.95,122644.0,61.2597,61.3422,61.2231,61.3422,122644.0
2020-07-14 11:45:00,66.95,67.0,66.85,66.94,101937.0,61.3422,61.388,61.2505,61.333,101937.0
2020-07-14 11:50:00,66.94,66.99,66.7,66.71,127800.0,61.333,61.3788,61.1131,61.1223,127800.0
2020-07-14 11:55:00,66.72,66.73,66.59,66.66,58948.0,61.1314,61.1406,61.0123,61.0765,58948.0
2020-07-14 12:00:00,66.66,66.73,66.62,66.73,73945.0,61.0765,61.1406,61.0398,61.1406,73945.0
2020-07-14 12:05:00,66.73,66.77,66.6,66.73,74937.0,61.1406,61.1772,61.0215,61.1406,74937.0
2020-07-14 12:10:00,66.72,66.82,66.72,66.75,58359.0,61.1314,61.2231,61.1314,61.1589,58359.0
2020-07-14 12:15:00,66.74,66.93,66.7,66.92,70647.0,61.1498,61.3238,61.1131,61.3147,70647.0
2020-07-14 12:20:00,66.92,66.93,66.83,66.84,57242.0,61.3147,61.3238,61.2322,61.2414,57242.0
2020-07-14 12:25:00,66.84,66.87,66.68,66.73,55938.0,61.2414,61.2689,61.0948,61.1406,55938.0
2020-07-14 12:30:00,66.75,66.83,66.72,66.72,65119.0,61.1589,61.2322,61.1314,61.1314,65119.0
2020-07-14 12:35:00,66.72,66.8,66.72,66.78,42765.0,61.1314,61.2047,61.1314,61.1864,42765.0
2020-07-14 12:40:00,66.78,66.8,66.56,66.58,57232.0,61.1864,61.2047,60.9848,61.0032,57232.0
2020-07-14 12:45:00,66.59,66.67,66.59,66.64,30767.0,61.0123,61.0856,61.0123,61.0581,30767.0
2020-07-14 12:50:00,66.62,66.62,66.42,66.44,81893.0,61.0398,61.0398,60.8566,60.8749,81893.0
2020-07-14 12:55:00,66.44,66.46,66.32,66.35,35271.0,60.8749,60.8932,60.7649,60.7924,35271.0
2020-07-14 13:00:00,66.35,66.37,66.16,66.21,61395.0,60.7924,60.8108,60.6183,60.6642,61395.0
2020-07-14 13:05:00,66.21,66.23,66.04,66.04,112643.0,60.6642,60.6825,60.5084,60.5084,112643.0
2020-07-14 13:10:00,66.04,66.14,66.0,66.11,143917.0,60.5084,60.6,60.4717,60.5725,143917.0
2020-07-14 13:15:00,66.11,66.25,66.09,66.13,57125.0,60.5725,60.7008,60.5542,60.5909,57125.0
2020-07-14 13:20:00,66.13,66.21,66.1,66.19,53233.0,60.5909,60.6642,60.5634,60.6458,53233.0
2020-07-14 13:25:00,66.19,66.24,66.16,66.17,61235.0,60.6458,60.6916,60.6183,60.6275,61235.0
2020-07-14 13:30:00,66.16,66.36,66.15,66.33,57986.0,60.6183,60.8016,60.6092,60.7741,57986.0
2020-07-14 13:35:00,66.33,66.42,66.32,66.4,83978.0,60.7741,60.8566,60.7649,60.8382,83978.0
2020-07-14 13:40:00,66.39,66.44,66.35,66.42,53107.0,60.8291,60.8749,60.7924,60.8566,53107.0
2020-07-14 13:45:00,66.43,66.5,66.39,66.48,50113.0,60.8657,60.9299,60.8291,60.9115,50113.0
2020-07-14 13:50:00,66.48,66.62,66.43,66.59,58868.0,60.9115,61.0398,60.8657,61.0123,58868.0
2020-07-14 13:55:00,66.6,66.6,66.35,66.44,88306.0,61.0215,61.0215,60.7924,60.8749,88306.0
2020-07-14 14:00:00,66.45,66.61,66.34,66.43,69747.0,60.8841,61.0306,60.7833,60.8657,69747.0
2020-07-14 14:05:00,66.43,66.46,66.31,66.37,46816.0,60.8657,60.8932,60.7558,60.8108,46816.0
2020-07-14 14:10:00,66.37,66.39,66.29,66.36,34047.0,60.8108,60.8291,60.7375,60.8016,34047.0
2020-07-14 14:15:00,66.37,66.53,66.35,66.49,42268.0,60.8108,60.9573,60.7924,60.9207,42268.0
2020-07-14 14:20:00,66.49,66.59,66.48,66.55,61944.0,60.9207,61.0123,60.9115,60.9757,61944.0
2020-07-14 14:25:00,66.56,66.59,66.47,66.5,64501.0,60.9848,61.0123,60.9024,60.9299,64501.0
2020-07-14 14:30:00,66.49,66.56,66.47,66.48,47727.0,60.9207,60.9848,60.9024,60.9115,47727.0
2020-07-14 14:35:00,66.48,66.5,66.38,66.38,46902.0,60.9115,60.9299,60.8199,60.8199,46902.0
2020-07-14 14:40:00,66.39,66.51,66.38,66.51,34212.0,60.8291,60.939,60.8199,60.939,34212.0
2020-07-14 14:45:00,66.5,66.56,66.38,66.41,40936.0,60.9299,60.9848,60.8199,60.8474,40936.0
2020-07-14 14:50:00,66.4,66.47,66.38,66.46,50647.0,60.8382,60.9024,60.8199,60.8932,50647.0
2020-07-14 14:55:00,66.46,66.67,66.43,66.63,69531.0,60.8932,61.0856,60.8657,61.049,69531.0
2020-07-14 15:00:00,66.64,66.64,66.38,66.39,55337.0,61.0581,61.0581,60.8199,60.8291,55337.0
2020-07-14 15:05:00,66.4,66.48,66.36,66.43,65202.0,60.8382,60.9115,60.8016,60.8657,65202.0
2020-07-14 15:10:00,66.43,66.54,66.43,66.52,54725.0,60.8657,60.9665,60.8657,60.9482,54725.0
2020-07-14 15:15:00,66.51,66.57,66.43,66.53,69143.0,60.939,60.994,60.8657,60.9573,69143.0
2020-07-14 15:20:00,66.54,66.76,66.53,66.73,54972.0,60.9665,61.1681,60.9573,61.1406,54972.0
2020-07-14 15:25:00,66.73,66.78,66.55,66.65,64490.0,61.1406,61.1864,60.9757,61.0673,64490.0
2020-07-14 15:30:00,66.66,66.72,66.63,66.66,55342.0,61.0765,61.1314,61.049,61.0765,55342.0
2020-07-14 15:35:00,66.65,66.72,66.57,66.7,82110.0,61.0673,61.1314,60.994,61.1131,82110.0
2020-07-14 15:40:00,66.7,66.74,66.67,66.73,113284.0,61.1131,61.1498,61.0856,61.1406,113284.0
2020-07-14 15:45:00,66.73,66.93,66.72,66.91,260640.0,61.1406,61.3238,61.1314,61.3055,260640.0
2020-07-14 15:50:00,66.92,67.03,66.9,66.92,284220.0,61.3147,61.4155,61.2964,61.3147,284220.0
2020-07-14 15:55:00,66.92,66.99,66.87,66.96,321377.0,61.3147,61.3788,61.2689,61.3513,321377.0
2020-07-15 09:30:00,67.18,67.21,66.57,66.57,542537.0,61.5529,61.5804,60.994,60.994,542537.0
2020-07-15 09:35:00,66.58,66.58,66.35,66.45,407700.0,61.0032,61.0032,60.7924,60.8841,407700.0
2020-07-15 09:40:00,66.45,66.49,66.07,66.07,401927.0,60.8841,60.9207,60.5359,60.5359,401927.0
2020-07-15 09:45:00,66.06,66.18,65.94,66.16,364093.0,60.5267,60.6367,60.4168,60.6183,364093.0
2020-07-15 09:50:00,66.16,66.24,66.01,66.23,232750.0,60.6183,60.6916,60.4809,60.6825,232750.0
2020-07-15 09:55:00,66.24,66.29,66.05,66.17,174682.0,60.6916,60.7375,60.5176,60.6275,174682.0
2020-07-15 10:00:00,66.18,66.25,65.95,66.21,205509.0,60.6367,60.7008,60.4259,60.6642,205509.0
2020-07-15 10:05:00,66.24,66.37,66.21,66.37,193058.0,60.6916,60.8108,60.6642,60.8108,193058.0
2020-07-15 10:10:00,66.36,66.39,66.19,66.19,144296.0,60.8016,60.8291,60.6458,60.6458,144296.0
2020-07-15 10:15:00,66.2,66.22,66.08,66.09,110003.0,60.655,60.6733,60.545,60.5542,110003.0
2020-07-15 10:20:00,66.1,66.35,66.09,66.33,107390.0,60.5634,60.7924,60.5542,60.7741,107390.0
2020-07-15 10:25:00,66.33,66.36,66.21,66.27,92113.0,60.7741,60.8016,60.6642,60.7191,92113.0
2020-07-15 10:30:00,66.26,66.32,66.19,66.28,107299.0,60.71,60.7649,60.6458,60.7283,107299.0
2020-07-15 10:35:00,66.26,66.36,66.26,66.35,48776.0,60.71,60.8016,60.71,60.7924,48776.0
2020-07-15 10:40:00,66.34,66.47,66.32,66.42,127594.0,60.7833,60.9024,60.7649,60.8566,127594.0
2020-07-15 10:45:00,66.43,66.48,66.36,66.45,79687.0,60.8657,60.9115,60.8016,60.8841,79687.0
2020-07-15 10:50:00,66.45,66.46,66.34,66.35,112439.0,60.8841,60.8932,60.7833,60.7924,112439.0
2020-07-15 10:55:00,66.35,66.36,66.21,66.22,106635.0,60.7924,60.8016,60.6642,60.6733,106635.0
2020-07-15 11:00:00,66.22,66.25,65.84,65.86,175855.0,60.6733,60.7008,60.3251,60.3435,175855.0
2020-07-15 11:05:00,65.87,65.96,65.75,65.86,124173.0,60.3526,60.4351,60.2427,60.3435,124173.0
2020-07-15 11:10:00,65.86,65.86,65.72,65.74,111266.0,60.3435,60.3435,60.2152,60.2335,111266.0
2020-07-15 11:15:00,65.74,65.75,65.56,65.56,125272.0,60.2335,60.2427,60.0686,60.0686,125272.0
2020-07-15 11:20:00,65.56,65.57,65.36,65.45,135749.0,60.0686,60.0778,59.8854,59.9678,135749.0
2020-07-15 11:25:00,65.44,65.68,65.41,65.66,91477.0,59.9586,60.1785,59.9312,60.1602,91477.0
2020-07-15 11:30:00,65.66,65.7,65.52,65.58,82275.0,60.1602,60.1969,60.0319,60.0869,82275.0
2020-07-15 11:35:00,65.58,65.59,65.4,65.41,51242.0,60.0869,60.0961,59.922,59.9312,51242.0
2020-07-15 11:40:00,65.41,65.46,65.31,65.33,80484.0,59.9312,59.977,59.8395,59.8579,80484.0
2020-07-15 11:45:00,65.33,65.35,65.18,65.21,89132.0,59.8579,59.8762,59.7204,59.7479,89132.0
2020-07-15 11:50:00,65.22,65.57,65.2,65.56,164629.0,59.7571,60.0778,59.7388,60.0686,164629.0
2020-07-15 11:55:00,65.57,65.65,65.25,65.26,132802.0,60.0778,60.1511,59.7846,59.7937,132802.0
2020-07-15 12:00:00,65.26,65.33,65.17,65.19,101828.0,59.7937,59.8579,59.7113,59.7296,101828.0
2020-07-15 12:05:00,65.18,65.39,65.17,65.28,53807.0,59.7204,59.9128,59.7113,59.8121,53807.0
2020-07-15 12:10:00,65.28,65.38,65.22,65.37,37381.0,59.8121,59.9037,59.7571,59.8945,37381.0
2020-07-15 12:15:00,65.38,65.47,65.34,65.46,37351.0,59.9037,59.9861,59.867,59.977,37351.0
2020-07-15 12:20:00,65.47,65.51,65.27,65.31,60473.0,59.9861,60.0228,59.8029,59.8395,60473.0
2020-07-15 12:25:00,65.33,65.39,65.3,65.34,45368.0,59.8579,59.9128,59.8304,59.867,45368.0
2020-07-15 12:30:00,65.34,65.35,65.16,65.23,185691.0,59.867,59.8762,59.7021,59.7662,185691.0
2020-07-15 12:35:00,65.23,65.27,65.16,65.19,87842.0,59.7662,59.8029,59.7021,59.7296,87842.0
2020-07-15 12:40:00,65.19,65.29,65.17,65.28,76503.0,59.7296,59.8212,59.7113,59.8121,76503.0
2020-07-15 12:45:00,65.3,65.41,65.26,65.31,77250.0,59.8304,59.9312,59.7937,59.8395,77250.0
2020-07-15 12:50:00,65.31,65.31,65.26,65.28,29461.0,59.8395,59.8395,59.7937,59.8121,29461.0
2020-07-15 12:55:00,65.29,65.47,65.29,65.47,70074.0,59.8212,59.9861,59.8212,59.9861,70074.0
2020-07-15 13:00:00,65.46,65.8,65.37,65.79,374490.0,59.977,60.2885,59.8945,60.2793,374490.0
2020-07-15 13:05:00,65.78,65.98,65.75,65.95,187923.0,60.2702,60.4534,60.2427,60.4259,187923.0
2020-07-15 13:10:00,65.96,66.1,65.82,65.94,172544.0,60.4351,60.5634,60.3068,60.4168,172544.0
2020-07-15 13:15:00,65.94,66.12,65.94,66.1,125254.0,60.4168,60.5817,60.4168,60.5634,125254.0
2020-07-15 13:20:00,66.1,66.21,66.09,66.18,91151.0,60.5634,60.6642,60.5542,60.6367,91151.0
2020-07-15 13:25:00,66.19,66.2,66.15,66.2,97362.0,60.6458,60.655,60.6092,60.655,97362.0
2020-07-15 13:30:00,66.2,66.32,66.18,66.27,112707.0,60.655,60.7649,60.6367,60.7191,112707.0
2020-07-15 13:35:00,66.27,66.43,66.26,66.39,128866.0,60.7191,60.8657,60.71,60.8291,128866.0
2020-07-15 13:40:00,66.39,66.45,66.26,66.26,152999.0,60.8291,60.8841,60.71,60.71,152999.0
2020-07-15 13:45:00,66.27,66.35,66.08,66.11,88730.0,60.7191,60.7924,60.545,60.5725,88730.0
2020-07-15 13:50:00,66.1,66.15,65.98,66.01,83231.0,60.5634,60.6092,60.4534,60.4809,83231.0
2020-07-15 13:55:00,66.02,66.18,66.02,66.11,54553.0,60.4901,60.6367,60.4901,60.5725,54553.0
2020-07-15 14:00:00,66.1,66.34,66.04,66.32,99235.0,60.5634,60.7833,60.5084,60.7649,99235.0
2020-07-15 14:05:00,66.31,66.38,66.25,66.35,113554.0,60.7558,60.8199,60.7008,60.7924,113554.0
2020-07-15 14:10:00,66.35,66.36,66.26,66.3,60116.0,60.7924,60.8016,60.71,60.7466,60116.0
2020-07-15 14:15:00,66.31,66.34,66.27,66.27,79325.0,60.7558,60.7833,60.7191,60.7191,79325.0
2020-07-15 14:20:00,66.28,66.31,66.2,66.28,53397.0,60.7283,60.7558,60.655,60.7283,53397.0
2020-07-15 14:25:00,66.29,66.32,66.2,66.31,66645.0,60.7375,60.7649,60.655,60.7558,66645.0
2020-07-15 14:30:00,66.31,66.33,66.27,66.27,63117.0,60.7558,60.7741,60.7191,60.7191,63117.0
2020-07-15 14:35:00,66.27,66.27,66.18,66.19,55194.0,60.7191,60.7191,60.6367,60.6458,55194.0
2020-07-15 14:40:00,66.19,66.2,66.02,66.03,68110.0,60.6458,60.655,60.4901,60.4992,68110.0
2020-07-15 14:45:00,66.03,66.05,65.93,66.02,72658.0,60.4992,60.5176,60.4076,60.4901,72658.0
2020-07-15 14:50:00,66.02,66.06,65.86,65.88,101456.0,60.4901,60.5267,60.3435,60.3618,101456.0
2020-07-15 14:55:00,65.88,65.96,65.86,65.91,85089.0,60.3618,60.4351,60.3435,60.3893,85089.0
2020-07-15 15:00:00,65.9,66.1,65.89,66.01,90020.0,60.3801,60.5634,60.371,60.4809,90020.0
2020-07-15 15:05:00,66.02,66.06,65.87,66.05,109586.0,60.4901,60.5267,60.3526,60.5176,109586.0
2020-07-15 15:10:00,66.05,66.06,65.98,66.0,97201.0,60.5176,60.5267,60.4534,60.4717,97201.0
2020-07-15 15:15:00,66.0,66.07,65.92,66.06,87504.0,60.4717,60.5359,60.3984,60.5267,87504.0
2020-07-15 15:20:00,66.06,66.12,66.0,66.03,70037.0,60.5267,60.5817,60.4717,60.4992,70037.0
2020-07-15 15:25:00,66.03,66.1,65.92,66.09,119147.0,60.4992,60.5634,60.3984,60.5542,119147.0
2020-07-15 15:30:00,66.09,66.26,66.07,66.23,133106.0,60.5542,60.71,60.5359,60.6825,133106.0
2020-07-15 15:35:00,66.23,66.31,66.18,66.21,242314.0,60.6825,60.7558,60.6367,60.6642,242314.0
2020-07-15 15:40:00,66.22,66.22,66.11,66.13,182698.0,60.6733,60.6733,60.5725,60.5909,182698.0
2020-07-15 15:45:00,66.14,66.31,66.11,66.25,170678.0,60.6,60.7558,60.5725,60.7008,170678.0
2020-07-15 15:50:00,66.24,66.25,65.97,66.09,279062.0,60.6916,60.7008,60.4443,60.5542,279062.0
2020-07-15 15:55:00,66.09,66.21,66.0,66.07,631023.0,60.5542,60.6642,60.4717,60.5359,631023.0
2020-07-16 09:30:00,65.38,65.5,64.68,64.99,1156062.0,59.9037,60.0136,59.2623,59.5463,1156062.0
2020-07-16 09:35:00,64.99,65.15,64.82,65.1,457589.0,59.5463,59.6929,59.3906,59.6471,457589.0
2020-07-16 09:40:00,65.1,65.11,64.77,64.98,528156.0,59.6471,59.6563,59.3448,59.5372,528156.0
2020-07-16 09:45:00,64.98,64.98,64.43,64.49,480511.0,59.5372,59.5372,59.0332,59.0882,480511.0
2020-07-16 09:50:00,64.48,64.66,64.46,64.54,287717.0,59.0791,59.244,59.0607,59.134,287717.0
2020-07-16 09:55:00,64.53,64.76,64.52,64.73,238402.0,59.1249,59.3356,59.1157,59.3081,238402.0
2020-07-16 10:00:00,64.73,65.02,64.73,64.76,282761.0,59.3081,59.5738,59.3081,59.3356,282761.0
2020-07-16 10:05:00,64.76,64.89,64.55,64.6,172919.0,59.3356,59.4547,59.1432,59.189,172919.0
2020-07-16 10:10:00,64.61,64.64,64.32,64.4,234638.0,59.1982,59.2257,58.9325,59.0058,234638.0
2020-07-16 10:15:00,64.4,64.57,64.36,64.56,212413.0,59.0058,59.1615,58.9691,59.1524,212413.0
2020-07-16 10:20:00,64.55,64.62,64.5,64.54,149806.0,59.1432,59.2073,59.0974,59.134,149806.0
2020-07-16 10:25:00,64.55,64.7,64.41,64.66,153177.0,59.1432,59.2806,59.0149,59.244,153177.0
2020-07-16 10:30:00,64.68,64.96,64.68,64.91,146263.0,59.2623,59.5189,59.2623,59.473,146263.0
2020-07-16 10:35:00,64.9,65.0,64.75,64.87,137781.0,59.4639,59.5555,59.3264,59.4364,137781.0
2020-07-16 10:40:00,64.87,65.19,64.82,65.12,144382.0,59.4364,59.7296,59.3906,59.6655,144382.0
2020-07-16 10:45:00,65.12,65.12,64.8,64.87,130397.0,59.6655,59.6655,59.3723,59.4364,130397.0
2020-07-16 10:50:00,64.88,65.17,64.87,65.11,222703.0,59.4456,59.7113,59.4364,59.6563,222703.0
2020-07-16 10:55:00,65.11,65.17,64.91,65.01,98703.0,59.6563,59.7113,59.473,59.5647,98703.0
2020-07-16 11:00:00,65.01,65.04,64.76,64.83,134613.0,59.5647,59.5922,59.3356,59.3997,134613.0
2020-07-16 11:05:00,64.84,65.06,64.74,65.04,130629.0,59.4089,59.6105,59.3173,59.5922,130629.0
2020-07-16 11:10:00,65.03,65.2,64.99,65.08,114539.0,59.583,59.7388,59.5463,59.6288,114539.0
2020-07-16 11:15:00,65.08,65.14,64.92,64.94,217210.0,59.6288,59.6838,59.4822,59.5005,217210.0
2020-07-16 11:20:00,64.94,64.99,64.9,64.97,133782.0,59.5005,59.5463,59.4639,59.528,133782.0
2020-07-16 11:25:00,64.98,65.1,64.97,65.09,106735.0,59.5372,59.6471,59.528,59.638,106735.0
2020-07-16 11:30:00,65.07,65.23,64.97,65.16,96254.0,59.6196,59.7662,59.528,59.7021,96254.0
2020-07-16 11:35:00,65.15,65.28,64.85,65.26,167181.0,59.6929,59.8121,59.4181,59.7937,167181.0
2020-07-16 11:40:00,65.28,65.33,65.21,65.31,78806.0,59.8121,59.8579,59.7479,59.8395,78806.0
2020-07-16 11:45:00,65.31,65.43,65.3,65.36,80620.0,59.8395,59.9495,59.8304,59.8854,80620.0
2020-07-16 11:50:00,65.36,65.41,65.2,65.28,51436.0,59.8854,59.9312,59.7388,59.8121,51436.0
2020-07-16 11:55:00,65.28,65.3,65.21,65.28,36516.0,59.8121,59.8304,59.7479,59.8121,36516.0
2020-07-16 12:00:00,65.28,65.41,65.0,65.4,140862.0,59.8121,59.9312,59.5555,59.922,140862.0
2020-07-16 12:05:00,65.39,65.58,65.38,65.58,237577.0,59.9128,60.0869,59.9037,60.0869,237577.0
2020-07-16 12:10:00,65.58,65.72,65.56,65.7,185753.0,60.0869,60.2152,60.0686,60.1969,185753.0
2020-07-16 12:15:00,65.69,65.69,65.47,65.5,212199.0,60.1877,60.1877,59.9861,60.0136,212199.0
2020-07-16 12:20:00,65.51,65.67,65.5,65.65,203205.0,60.0228,60.1694,60.0136,60.1511,203205.0
2020-07-16 12:25:00,65.64,65.67,65.52,65.59,69615.0,60.1419,60.1694,60.0319,60.0961,69615.0
2020-07-16 12:30:00,65.59,65.77,65.57,65.77,70604.0,60.0961,60.261,60.0778,60.261,70604.0
2020-07-16 12:35:00,65.76,65.86,65.71,65.8,138298.0,60.2518,60.3435,60.206,60.2885,138298.0
2020-07-16 12:40:00,65.81,65.84,65.77,65.84,115855.0,60.2977,60.3251,60.261,60.3251,115855.0
2020-07-16 12:45:00,65.85,66.01,65.85,66.0,207245.0,60.3343,60.4809,60.3343,60.4717,207245.0
2020-07-16 12:50:00,65.99,66.13,65.94,65.99,296218.0,60.4626,60.5909,60.4168,60.4626,296218.0
2020-07-16 12:55:00,65.98,66.02,65.88,65.95,127866.0,60.4534,60.4901,60.3618,60.4259,127866.0
2020-07-16 13:00:00,65.95,66.04,65.92,65.95,103350.0,60.4259,60.5084,60.3984,60.4259,103350.0
2020-07-16 13:05:00,65.95,65.97,65.86,65.95,84060.0,60.4259,60.4443,60.3435,60.4259,84060.0
2020-07-16 13:10:00,65.95,66.03,65.93,66.0,95534.0,60.4259,60.4992,60.4076,60.4717,95534.0
2020-07-16 13:15:00,66.0,66.2,66.0,66.19,138717.0,60.4717,60.655,60.4717,60.6458,138717.0
2020-07-16 13:20:00,66.18,66.53,66.14,66.47,388970.0,60.6367,60.9573,60.6,60.9024,388970.0
2020-07-16 13:25:00,66.46,66.49,66.07,66.1,130313.0,60.8932,60.9207,60.5359,60.5634,130313.0
2020-07-16 13:30:00,66.09,66.21,66.03,66.18,127866.0,60.5542,60.6642,60.4992,60.6367,127866.0
2020-07-16 13:35:00,66.17,66.18,66.06,66.08,84023.0,60.6275,60.6367,60.5267,60.545,84023.0
2020-07-16 13:40:00,66.09,66.3,66.07,66.18,113960.0,60.5542,60.7466,60.5359,60.6367,113960.0
2020-07-16 13:45:00,66.18,66.25,66.11,66.13,52618.0,60.6367,60.7008,60.5725,60.5909,52618.0
2020-07-16 13:50:00,66.12,66.28,66.08,66.21,66761.0,60.5817,60.7283,60.545,60.6642,66761.0
2020-07-16 13:55:00,66.2,66.25,66.14,66.17,50669.0,60.655,60.7008,60.6,60.6275,50669.0
2020-07-16 14:00:00,66.16,66.27,66.15,66.24,73216.0,60.6183,60.7191,60.6092,60.6916,73216.0
2020-07-16 14:05:00,66.26,66.35,66.15,66.17,62277.0,60.71,60.7924,60.6092,60.6275,62277.0
2020-07-16 14:10:00,66.17,66.37,66.14,66.33,116685.0,60.6275,60.8108,60.6,60.7741,116685.0
2020-07-16 14:15:00,66.33,66.35,66.21,66.29,41712.0,60.7741,60.7924,60.6642,60.7375,41712.0
2020-07-16 14:20:00,66.3,66.3,66.18,66.24,50897.0,60.7466,60.7466,60.6367,60.6916,50897.0
2020-07-16 14:25:00,66.25,66.28,66.22,66.25,54405.0,60.7008,60.7283,60.6733,60.7008,54405.0
2020-07-16 14:30:00,66.25,66.27,66.16,66.21,53801.0,60.7008,60.7191,60.6183,60.6642,53801.0
2020-07-16 14:35:00,66.21,66.26,66.12,66.13,41485.0,60.6642,60.71,60.5817,60.5909,41485.0
2020-07-16 14:40:00,66.13,66.22,66.12,66.19,55033.0,60.5909,60.6733,60.5817,60.6458,55033.0
2020-07-16 14:45:00,66.2,66.29,66.17,66.18,99446.0,60.655,60.7375,60.6275,60.6367,99446.0
2020-07-16 14:50:00,66.18,66.25,66.15,66.2,89041.0,60.6367,60.7008,60.6092,60.655,89041.0
2020-07-16 14:55:00,66.21,66.27,66.1,66.11,68519.0,60.6642,60.7191,60.5634,60.5725,68519.0
2020-07-16 15:00:00,66.11,66.19,66.11,66.19,90893.0,60.5725,60.6458,60.5725,60.6458,90893.0
2020-07-16 15:05:00,66.18,66.22,66.14,66.15,195103.0,60.6367,60.6733,60.6,60.6092,195103.0
2020-07-16 15:10:00,66.15,66.24,66.15,66.23,95490.0,60.6092,60.6916,60.6092,60.6825,95490.0
2020-07-16 15:15:00,66.24,66.34,66.23,66.31,95330.0,60.6916,60.7833,60.6825,60.7558,95330.0
2020-07-16 15:20:00,66.32,66.33,66.26,66.3,101266.0,60.7649,60.7741,60.71,60.7466,101266.0
2020-07-16 15:25:00,66.3,66.49,66.29,66.43,166754.0,60.7466,60.9207,60.7375,60.8657,166754.0
2020-07-16 15:30:00,66.42,66.54,66.42,66.52,297744.0,60.8566,60.9665,60.8566,60.9482,297744.0
2020-07-16 15:35:00,66.52,66.6,66.51,66.59,142263.0,60.9482,61.0215,60.939,61.0123,142263.0
2020-07-16 15:40:00,66.59,66.62,66.44,66.45,301530.0,61.0123,61.0398,60.8749,60.8841,301530.0
2020-07-16 15:45:00,66.45,66.58,66.45,66.49,240225.0,60.8841,61.0032,60.8841,60.9207,240225.0
2020-07-16 15:50:00,66.49,66.55,66.43,66.55,326245.0,60.9207,60.9757,60.8657,60.9757,326245.0
2020-07-16 15:55:00,66.54,66.63,66.48,66.56,638755.0,60.9665,61.049,60.9115,60.9848,638755.0
2020-07-17 09:30:00,67.31,68.0,67.29,67.46,997265.0,61.672,62.3042,61.6537,61.8095,997265.0
2020-07-17 09:35:00,67.47,67.64,67.1,67.32,301346.0,61.8186,61.9744,61.4796,61.6812,301346.0
2020-07-17 09:40:00,67.32,67.46,67.3,67.32,246106.0,61.6812,61.8095,61.6629,61.6812,246106.0
2020-07-17 09:45:00,67.32,67.42,67.28,67.37,216274.0,61.6812,61.7728,61.6445,61.727,216274.0
2020-07-17 09:50:00,67.37,67.5,67.26,67.31,193405.0,61.727,61.8461,61.6262,61.672,193405.0
2020-07-17 09:55:00,67.31,67.43,67.27,67.32,133664.0,61.672,61.782,61.6354,61.6812,133664.0
2020-07-17 10:00:00,67.3,67.46,67.29,67.38,148648.0,61.6629,61.8095,61.6537,61.7362,148648.0
2020-07-17 10:05:00,67.37,67.62,67.37,67.57,125414.0,61.727,61.956,61.727,61.9102,125414.0
2020-07-17 10:10:00,67.58,67.74,67.51,67.74,148239.0,61.9194,62.066,61.8553,62.066,148239.0
2020-07-17 10:15:00,67.74,67.81,67.62,67.73,194431.0,62.066,62.1301,61.956,62.0568,194431.0
2020-07-17 10:20:00,67.72,67.88,67.7,67.7,174601.0,62.0477,62.1943,62.0293,62.0293,174601.0
2020-07-17 10:25:00,67.7,67.8,67.5,67.5,305400.0,62.0293,62.121,61.8461,61.8461,305400.0
2020-07-17 10:30:00,67.51,67.52,67.22,67.32,212512.0,61.8553,61.8644,61.5896,61.6812,212512.0
2020-07-17 10:35:00,67.33,67.51,67.22,67.45,120490.0,61.6903,61.8553,61.5896,61.8003,120490.0
2020-07-17 10:40:00,67.45,67.48,67.31,67.33,77171.0,61.8003,61.8278,61.672,61.6903,77171.0
2020-07-17 10:45:00,67.32,67.34,67.23,67.25,118224.0,61.6812,61.6995,61.5987,61.617,118224.0
2020-07-17 10:50:00,67.25,67.38,67.17,67.2,107390.0,61.617,61.7362,61.5437,61.5712,107390.0
2020-07-17 10:55:00,67.19,67.22,67.04,67.08,87400.0,61.5621,61.5896,61.4246,61.4613,87400.0
2020-07-17 11:00:00,67.09,67.24,66.95,66.95,341047.0,61.4704,61.6079,61.3422,61.3422,341047.0
2020-07-17 11:05:00,66.96,67.13,66.96,67.01,96142.0,61.3513,61.5071,61.3513,61.3971,96142.0
2020-07-17 11:10:00,67.02,67.06,66.71,66.76,177012.0,61.4063,61.443,61.1223,61.1681,177012.0
2020-07-17 11:15:00,66.77,66.82,66.6,66.66,297208.0,61.1772,61.2231,61.0215,61.0765,297208.0
2020-07-17 11:20:00,66.66,66.79,66.63,66.7,973562.0,61.0765,61.1956,61.049,61.1131,973562.0
2020-07-17 11:25:00,66.7,66.93,66.69,66.75,368329.0,61.1131,61.3238,61.1039,61.1589,368329.0
2020-07-17 11:30:00,66.76,66.84,66.62,66.67,170146.0,61.1681,61.2414,61.0398,61.0856,170146.0
2020-07-17 11:35:00,66.67,66.69,66.55,66.64,67768.0,61.0856,61.1039,60.9757,61.0581,67768.0
2020-07-17 11:40:00,66.64,66.68,66.51,66.52,75094.0,61.0581,61.0948,60.939,60.9482,75094.0
2020-07-17 11:45:00,66.53,66.55,66.37,66.48,169891.0,60.9573,60.9757,60.8108,60.9115,169891.0
2020-07-17 11:50:00,66.48,66.64,66.45,66.63,93277.0,60.9115,61.0581,60.8841,61.049,93277.0
2020-07-17 11:55:00,66.63,66.79,66.62,66.78,49424.0,61.049,61.1956,61.0398,61.1864,49424.0
2020-07-17 12:00:00,66.78,66.82,66.71,66.79,78192.0,61.1864,61.2231,61.1223,61.1956,78192.0
2020-07-17 12:05:00,66.79,66.85,66.71,66.83,90478.0,61.1956,61.2505,61.1223,61.2322,90478.0
2020-07-17 12:10:00,66.84,66.85,66.77,66.78,105212.0,61.2414,61.2505,61.1772,61.1864,105212.0
2020-07-17 12:15:00,66.78,66.8,66.7,66.72,40363.0,61.1864,61.2047,61.1131,61.1314,40363.0
2020-07-17 12:20:00,66.72,66.74,66.6,66.74,71161.0,61.1314,61.1498,61.0215,61.1498,71161.0
2020-07-17 12:25:00,66.75,66.79,66.7,66.72,70212.0,61.1589,61.1956,61.1131,61.1314,70212.0
2020-07-17 12:30:00,66.72,66.78,66.69,66.73,35550.0,61.1314,61.1864,61.1039,61.1406,35550.0
2020-07-17 12:35:00,66.73,66.77,66.68,66.69,50243.0,61.1406,61.1772,61.0948,61.1039,50243.0
2020-07-17 12:40:00,66.69,66.69,66.57,66.61,53167.0,61.1039,61.1039,60.994,61.0306,53167.0
2020-07-17 12:45:00,66.6,66.6,66.5,66.52,50795.0,61.0215,61.0215,60.9299,60.9482,50795.0
2020-07-17 12:50:00,66.52,66.58,66.47,66.48,58311.0,60.9482,61.0032,60.9024,60.9115,58311.0
2020-07-17 12:55:00,66.49,66.49,66.4,66.48,61925.0,60.9207,60.9207,60.8382,60.9115,61925.0
2020-07-17 13:00:00,66.49,66.56,66.48,66.56,33978.0,60.9207,60.9848,60.9115,60.9848,33978.0
2020-07-17 13:05:00,66.56,66.61,66.52,66.53,48762.0,60.9848,61.0306,60.9482,60.9573,48762.0
2020-07-17 13:10:00,66.53,66.58,66.48,66.48,37871.0,60.9573,61.0032,60.9115,60.9115,37871.0
2020-07-17 13:15:00,66.48,66.54,66.4,66.46,61372.0,60.9115,60.9665,60.8382,60.8932,61372.0
2020-07-17 13:20:00,66.47,66.56,66.45,66.55,46803.0,60.9024,60.9848,60.8841,60.9757,46803.0
2020-07-17 13:25:00,66.54,66.58,66.48,66.49,47648.0,60.9665,61.0032,60.9115,60.9207,47648.0
2020-07-17 13:30:00,66.5,66.56,66.49,66.52,26836.0,60.9299,60.9848,60.9207,60.9482,26836.0
2020-07-17 13:35:00,66.52,66.54,66.48,66.48,35785.0,60.9482,60.9665,60.9115,60.9115,35785.0
2020-07-17 13:40:00,66.49,66.61,66.48,66.58,50835.0,60.9207,61.0306,60.9115,61.0032,50835.0
2020-07-17 13:45:00,66.58,66.58,66.49,66.52,29411.0,61.0032,61.0032,60.9207,60.9482,29411.0
2020-07-17 13:50:00,66.52,66.55,66.47,66.48,39804.0,60.9482,60.9757,60.9024,60.9115,39804.0
2020-07-17 13:55:00,66.48,66.51,66.45,66.47,33304.0,60.9115,60.939,60.8841,60.9024,33304.0
2020-07-17 14:00:00,66.47,66.68,66.47,66.65,64560.0,60.9024,61.0948,60.9024,61.0673,64560.0
2020-07-17 14:05:00,66.65,66.72,66.64,66.7,45108.0,61.0673,61.1314,61.0581,61.1131,45108.0
2020-07-17 14:10:00,66.68,66.69,66.61,66.63,37248.0,61.0948,61.1039,61.0306,61.049,37248.0
2020-07-17 14:15:00,66.63,66.63,66.56,66.58,52241.0,61.049,61.049,60.9848,61.0032,52241.0
2020-07-17 14:20:00,66.57,66.61,66.56,66.6,49139.0,60.994,61.0306,60.9848,61.0215,49139.0
2020-07-17 14:25:00,66.6,66.62,66.58,66.59,27278.0,61.0215,61.0398,61.0032,61.0123,27278.0
2020-07-17 14:30:00,66.59,66.6,66.51,66.52,40529.0,61.0123,61.0215,60.939,60.9482,40529.0
2020-07-17 14:35:00,66.52,66.52,66.46,66.5,59670.0,60.9482,60.9482,60.8932,60.9299,59670.0
2020-07-17 14:40:00,66.49,66.58,66.49,66.57,40505.0,60.9207,61.0032,60.9207,60.994,40505.0
2020-07-17 14:45:00,66.56,66.62,66.56,66.57,56451.0,60.9848,61.0398,60.9848,60.994,56451.0
2020-07-17 14:50:00,66.57,66.61,66.56,66.6,25818.0,60.994,61.0306,60.9848,61.0215,25818.0
2020-07-17 14:55:00,66.59,66.61,66.54,66.54,37213.0,61.0123,61.0306,60.9665,60.9665,37213.0
2020-07-17 15:00:00,66.55,66.56,66.44,66.48,39676.0,60.9757,60.9848,60.8749,60.9115,39676.0
2020-07-17 15:05:00,66.47,66.51,66.43,66.45,38848.0,60.9024,60.939,60.8657,60.8841,38848.0
2020-07-17 15:10:00,66.45,66.54,66.43,66.5,39320.0,60.8841,60.9665,60.8657,60.9299,39320.0
2020-07-17 15:15:00,66.5,66.5,66.44,66.47,38106.0,60.9299,60.9299,60.8749,60.9024,38106.0
2020-07-17 15:20:00,66.47,66.53,66.46,66.49,56848.0,60.9024,60.9573,60.8932,60.9207,56848.0
2020-07-17 15:25:00,66.5,66.51,66.44,66.47,68390.0,60.9299,60.939,60.8749,60.9024,68390.0
2020-07-17 15:30:00,66.47,66.47,66.43,66.45,79346.0,60.9024,60.9024,60.8657,60.8841,79346.0
2020-07-17 15:35:00,66.45,66.53,66.44,66.46,118580.0,60.8841,60.9573,60.8749,60.8932,118580.0
2020-07-17 15:40:00,66.45,66.54,66.41,66.5,145863.0,60.8841,60.9665,60.8474,60.9299,145863.0
2020-07-17 15:45:00,66.49,66.71,66.47,66.56,140855.0,60.9207,61.1223,60.9024,60.9848,140855.0
2020-07-17 15:50:00,66.55,66.55,66.46,66.53,215626.0,60.9757,60.9757,60.8932,60.9573,215626.0
2020-07-17 15:55:00,66.53,66.54,66.4,66.4,399315.0,60.9573,60.9665,60.8382,60.8382,399315.0
2020-07-20 09:30:00,66.7,66.98,66.09,66.27,533105.0,61.1131,61.3697,60.5542,60.7191,533105.0
2020-07-20 09:35:00,66.27,66.32,65.8,65.94,315361.0,60.7191,60.7649,60.2885,60.4168,315361.0
2020-07-20 09:40:00,65.94,66.06,65.8,65.98,148284.0,60.4168,60.5267,60.2885,60.4534,148284.0
2020-07-20 09:45:00,65.98,66.13,65.91,66.03,272670.0,60.4534,60.5909,60.3893,60.4992,272670.0
2020-07-20 09:50:00,66.03,66.16,65.98,66.09,88179.0,60.4992,60.6183,60.4534,60.5542,88179.0
2020-07-20 09:55:00,66.09,66.14,66.0,66.06,84163.0,60.5542,60.6,60.4717,60.5267,84163.0
2020-07-20 10:00:00,66.06,66.32,66.06,66.31,110765.0,60.5267,60.7649,60.5267,60.7558,110765.0
2020-07-20 10:05:00,66.3,66.45,66.29,66.37,64443.0,60.7466,60.8841,60.7375,60.8108,64443.0
2020-07-20 10:10:00,66.38,66.49,66.35,66.42,61971.0,60.8199,60.9207,60.7924,60.8566,61971.0
2020-07-20 10:15:00,66.42,66.44,66.34,66.42,60326.0,60.8566,60.8749,60.7833,60.8566,60326.0
2020-07-20 10:20:00,66.42,66.45,66.39,66.43,61982.0,60.8566,60.8841,60.8291,60.8657,61982.0
2020-07-20 10:25:00,66.43,66.59,66.39,66.53,102564.0,60.8657,61.0123,60.8291,60.9573,102564.0
2020-07-20 10:30:00,66.53,66.64,66.5,66.61,50442.0,60.9573,61.0581,60.9299,61.0306,50442.0
2020-07-20 10:35:00,66.61,66.65,66.55,66.62,55393.0,61.0306,61.0673,60.9757,61.0398,55393.0
2020-07-20 10:40:00,66.62,66.7,66.58,66.59,53669.0,61.0398,61.1131,61.0032,61.0123,53669.0
2020-07-20 10:45:00,66.57,66.7,66.55,66.64,72112.0,60.994,61.1131,60.9757,61.0581,72112.0
2020-07-20 10:50:00,66.64,66.69,66.61,66.64,54158.0,61.0581,61.1039,61.0306,61.0581,54158.0
2020-07-20 10:55:00,66.64,66.66,66.56,66.61,49313.0,61.0581,61.0765,60.9848,61.0306,49313.0
2020-07-20 11:00:00,66.63,66.66,66.61,66.64,33401.0,61.049,61.0765,61.0306,61.0581,33401.0
2020-07-20 11:05:00,66.64,66.66,66.6,66.62,38783.0,61.0581,61.0765,61.0215,61.0398,38783.0
2020-07-20 11:10:00,66.61,66.71,66.61,66.67,41977.0,61.0306,61.1223,61.0306,61.0856,41977.0
2020-07-20 11:15:00,66.68,66.74,66.62,66.66,35429.0,61.0948,61.1498,61.0398,61.0765,35429.0
2020-07-20 11:20:00,66.66,66.8,66.66,66.78,71323.0,61.0765,61.2047,61.0765,61.1864,71323.0
2020-07-20 11:25:00,66.77,66.8,66.75,66.8,26258.0,61.1772,61.2047,61.1589,61.2047,26258.0
2020-07-20 11:30:00,66.81,66.83,66.73,66.73,27285.0,61.2139,61.2322,61.1406,61.1406,27285.0
2020-07-20 11:35:00,66.74,66.79,66.71,66.78,26276.0,61.1498,61.1956,61.1223,61.1864,26276.0
2020-07-20 11:40:00,66.78,66.79,66.73,66.73,32009.0,61.1864,61.1956,61.1406,61.1406,32009.0
2020-07-20 11:45:00,66.73,66.77,66.68,66.69,21205.0,61.1406,61.1772,61.0948,61.1039,21205.0
2020-07-20 11:50:00,66.7,66.7,66.54,66.54,34984.0,61.1131,61.1131,60.9665,60.9665,34984.0
2020-07-20 11:55:00,66.54,66.55,66.45,66.54,43543.0,60.9665,60.9757,60.8841,60.9665,43543.0
2020-07-20 12:00:00,66.53,66.54,66.42,66.48,40383.0,60.9573,60.9665,60.8566,60.9115,40383.0
2020-07-20 12:05:00,66.49,66.51,66.41,66.42,41679.0,60.9207,60.939,60.8474,60.8566,41679.0
2020-07-20 12:10:00,66.42,66.5,66.41,66.48,24270.0,60.8566,60.9299,60.8474,60.9115,24270.0
2020-07-20 12:15:00,66.49,66.51,66.44,66.45,41353.0,60.9207,60.939,60.8749,60.8841,41353.0
2020-07-20 12:20:00,66.45,66.49,66.4,66.45,29451.0,60.8841,60.9207,60.8382,60.8841,29451.0
2020-07-20 12:25:00,66.44,66.45,66.38,66.41,34056.0,60.8749,60.8841,60.8199,60.8474,34056.0
2020-07-20 12:30:00,66.41,66.42,66.38,66.42,25838.0,60.8474,60.8566,60.8199,60.8566,25838.0
2020-07-20 12:35:00,66.42,66.46,66.4,66.45,17416.0,60.8566,60.8932,60.8382,60.8841,17416.0
2020-07-20 12:40:00,66.45,66.52,66.44,66.52,28136.0,60.8841,60.9482,60.8749,60.9482,28136.0
2020-07-20 12:45:00,66.51,66.52,66.5,66.51,22845.0,60.939,60.9482,60.9299,60.939,22845.0
2020-07-20 12:50:00,66.51,66.52,66.47,66.52,32743.0,60.939,60.9482,60.9024,60.9482,32743.0
2020-07-20 12:55:00,66.52,66.53,66.48,66.53,20907.0,60.9482,60.9573,60.9115,60.9573,20907.0
2020-07-20 13:00:00,66.53,66.55,66.51,66.51,17664.0,60.9573,60.9757,60.939,60.939,17664.0
2020-07-20 13:05:00,66.51,66.52,66.47,66.47,21444.0,60.939,60.9482,60.9024,60.9024,21444.0
2020-07-20 13:10:00,66.47,66.5,66.45,66.46,20654.0,60.9024,60.9299,60.8841,60.8932,20654.0
2020-07-20 13:15:00,66.47,66.5,66.44,66.45,22267.0,60.9024,60.9299,60.8749,60.8841,22267.0
2020-07-20 13:20:00,66.45,66.45,66.4,66.43,21829.0,60.8841,60.8841,60.8382,60.8657,21829.0
2020-07-20 13:25:00,66.43,66.46,66.35,66.4,31785.0,60.8657,60.8932,60.7924,60.8382,31785.0
2020-07-20 13:30:00,66.4,66.41,66.31,66.32,50297.0,60.8382,60.8474,60.7558,60.7649,50297.0
2020-07-20 13:35:00,66.32,66.38,66.3,66.38,48464.0,60.7649,60.8199,60.7466,60.8199,48464.0
2020-07-20 13:40:00,66.38,66.43,66.35,66.37,25915.0,60.8199,60.8657,60.7924,60.8108,25915.0
2020-07-20 13:45:00,66.36,66.36,66.31,66.31,35198.0,60.8016,60.8016,60.7558,60.7558,35198.0
2020-07-20 13:50:00,66.32,66.42,66.3,66.4,37672.0,60.7649,60.8566,60.7466,60.8382,37672.0
2020-07-20 13:55:00,66.4,66.46,66.39,66.39,57779.0,60.8382,60.8932,60.8291,60.8291,57779.0
2020-07-20 14:00:00,66.39,66.45,66.39,66.44,45214.0,60.8291,60.8841,60.8291,60.8749,45214.0
2020-07-20 14:05:00,66.44,66.48,66.43,66.46,29692.0,60.8749,60.9115,60.8657,60.8932,29692.0
2020-07-20 14:10:00,66.46,66.56,66.45,66.54,32788.0,60.8932,60.9848,60.8841,60.9665,32788.0
2020-07-20 14:15:00,66.54,66.55,66.46,66.48,30244.0,60.9665,60.9757,60.8932,60.9115,30244.0
2020-07-20 14:20:00,66.47,66.52,66.46,66.51,22994.0,60.9024,60.9482,60.8932,60.939,22994.0
2020-07-20 14:25:00,66.52,66.53,66.45,66.48,37486.0,60.9482,60.9573,60.8841,60.9115,37486.0
2020-07-20 14:30:00,66.48,66.52,66.41,66.52,43498.0,60.9115,60.9482,60.8474,60.9482,43498.0
2020-07-20 14:35:00,66.52,66.53,66.45,66.45,37156.0,60.9482,60.9573,60.8841,60.8841,37156.0
2020-07-20 14:40:00,66.45,66.56,66.45,66.56,52620.0,60.8841,60.9848,60.8841,60.9848,52620.0
2020-07-20 14:45:00,66.55,66.55,66.45,66.51,60597.0,60.9757,60.9757,60.8841,60.939,60597.0
2020-07-20 14:50:00,66.5,66.5,66.4,66.4,25896.0,60.9299,60.9299,60.8382,60.8382,25896.0
2020-07-20 14:55:00,66.42,66.43,66.29,66.29,45868.0,60.8566,60.8657,60.7375,60.7375,45868.0
2020-07-20 15:00:00,66.3,66.36,66.26,66.33,63327.0,60.7466,60.8016,60.71,60.7741,63327.0
2020-07-20 15:05:00,66.33,66.39,66.32,66.35,50878.0,60.7741,60.8291,60.7649,60.7924,50878.0
2020-07-20 15:10:00,66.36,66.38,66.34,66.37,56874.0,60.8016,60.8199,60.7833,60.8108,56874.0
2020-07-20 15:15:00,66.37,66.55,66.36,66.54,98963.0,60.8108,60.9757,60.8016,60.9665,98963.0
2020-07-20 15:20:00,66.54,66.64,66.54,66.62,95710.0,60.9665,61.0581,60.9665,61.0398,95710.0
2020-07-20 15:25:00,66.63,66.7,66.61,66.66,74708.0,61.049,61.1131,61.0306,61.0765,74708.0
2020-07-20 15:30:00,66.66,66.67,66.62,66.65,65991.0,61.0765,61.0856,61.0398,61.0673,65991.0
2020-07-20 15:35:00,66.65,66.74,66.63,66.73,56579.0,61.0673,61.1498,61.049,61.1406,56579.0
2020-07-20 15:40:00,66.74,66.78,66.73,66.76,56397.0,61.1498,61.1864,61.1406,61.1681,56397.0
2020-07-20 15:45:00,66.77,66.84,66.75,66.82,72932.0,61.1772,61.2414,61.1589,61.2231,72932.0
2020-07-20 15:50:00,66.83,66.96,66.81,66.94,162703.0,61.2322,61.3513,61.2139,61.333,162703.0
2020-07-20 15:55:00,66.93,66.96,66.79,66.89,248210.0,61.3238,61.3513,61.1956,61.2872,248210.0
2020-07-21 09:30:00,68.84,69.25,68.59,68.6,906098.0,63.0739,63.4495,62.8448,62.854,906098.0
2020-07-21 09:35:00,68.6,68.92,68.54,68.54,402736.0,62.854,63.1472,62.799,62.799,402736.0
2020-07-21 09:40:00,68.54,68.61,68.25,68.26,419885.0,62.799,62.8631,62.5333,62.5424,419885.0
2020-07-21 09:45:00,68.26,68.32,68.2,68.28,269004.0,62.5424,62.5974,62.4875,62.5608,269004.0
2020-07-21 09:50:00,68.28,68.68,68.28,68.68,279116.0,62.5608,62.9273,62.5608,62.9273,279116.0
2020-07-21 09:55:00,68.67,68.82,68.67,68.8,183876.0,62.9181,63.0555,62.9181,63.0372,183876.0
2020-07-21 10:00:00,68.81,68.86,68.67,68.82,207042.0,63.0464,63.0922,62.9181,63.0555,207042.0
2020-07-21 10:05:00,68.83,68.84,68.53,68.53,197463.0,63.0647,63.0739,62.7898,62.7898,197463.0
2020-07-21 10:10:00,68.53,68.65,68.47,68.48,111917.0,62.7898,62.8998,62.7349,62.744,111917.0
2020-07-21 10:15:00,68.49,68.68,68.43,68.68,165578.0,62.7532,62.9273,62.6982,62.9273,165578.0
2020-07-21 10:20:00,68.67,68.67,68.49,68.5,104495.0,62.9181,62.9181,62.7532,62.7623,104495.0
2020-07-21 10:25:00,68.51,68.53,68.31,68.42,223408.0,62.7715,62.7898,62.5883,62.689,223408.0
2020-07-21 10:30:00,68.42,68.5,68.34,68.35,67152.0,62.689,62.7623,62.6157,62.6249,67152.0
2020-07-21 10:35:00,68.36,68.4,68.26,68.28,82508.0,62.6341,62.6707,62.5424,62.5608,82508.0
2020-07-21 10:40:00,68.27,68.33,68.23,68.27,77454.0,62.5516,62.6066,62.515,62.5516,77454.0
2020-07-21 10:45:00,68.27,68.34,68.25,68.27,78637.0,62.5516,62.6157,62.5333,62.5516,78637.0
2020-07-21 10:50:00,68.27,68.41,68.27,68.41,83773.0,62.5516,62.6799,62.5516,62.6799,83773.0
2020-07-21 10:55:00,68.42,68.49,68.3,68.31,93276.0,62.689,62.7532,62.5791,62.5883,93276.0
2020-07-21 11:00:00,68.31,68.38,68.29,68.31,76383.0,62.5883,62.6524,62.5699,62.5883,76383.0
2020-07-21 11:05:00,68.31,68.32,68.21,68.23,63498.0,62.5883,62.5974,62.4966,62.515,63498.0
2020-07-21 11:10:00,68.23,68.24,68.09,68.22,162144.0,62.515,62.5241,62.3867,62.5058,162144.0
2020-07-21 11:15:00,68.23,68.34,68.19,68.28,85732.0,62.515,62.6157,62.4783,62.5608,85732.0
2020-07-21 11:20:00,68.3,68.33,68.18,68.26,50375.0,62.5791,62.6066,62.4691,62.5424,50375.0
2020-07-21 11:25:00,68.25,68.28,68.11,68.23,69584.0,62.5333,62.5608,62.405,62.515,69584.0
2020-07-21 11:30:00,68.23,68.26,68.14,68.21,59579.0,62.515,62.5424,62.4325,62.4966,59579.0
2020-07-21 11:35:00,68.21,68.23,68.04,68.08,66931.0,62.4966,62.515,62.3409,62.3775,66931.0
2020-07-21 11:40:00,68.07,68.13,68.03,68.09,58308.0,62.3684,62.4233,62.3317,62.3867,58308.0
2020-07-21 11:45:00,68.09,68.11,68.02,68.07,41099.0,62.3867,62.405,62.3225,62.3684,41099.0
2020-07-21 11:50:00,68.07,68.12,67.94,67.99,92614.0,62.3684,62.4142,62.2492,62.2951,92614.0
2020-07-21 11:55:00,67.98,68.03,67.87,68.03,55412.0,62.2859,62.3317,62.1851,62.3317,55412.0
2020-07-21 12:00:00,68.03,68.14,68.01,68.13,49029.0,62.3317,62.4325,62.3134,62.4233,49029.0
2020-07-21 12:05:00,68.14,68.24,68.11,68.18,64038.0,62.4325,62.5241,62.405,62.4691,64038.0
2020-07-21 12:10:00,68.18,68.32,68.17,68.32,82940.0,62.4691,62.5974,62.46,62.5974,82940.0
2020-07-21 12:15:00,68.31,68.36,68.26,68.3,69842.0,62.5883,62.6341,62.5424,62.5791,69842.0
2020-07-21 12:20:00,68.3,68.43,68.28,68.37,56991.0,62.5791,62.6982,62.5608,62.6432,56991.0
2020-07-21 12:25:00,68.37,68.37,68.27,68.3,51259.0,62.6432,62.6432,62.5516,62.5791,51259.0
2020-07-21 12:30:00,68.3,68.4,68.28,68.36,55716.0,62.5791,62.6707,62.5608,62.6341,55716.0
2020-07-21 12:35:00,68.37,68.37,68.22,68.25,49925.0,62.6432,62.6432,62.5058,62.5333,49925.0
2020-07-21 12:40:00,68.25,68.32,68.21,68.32,79350.0,62.5333,62.5974,62.4966,62.5974,79350.0
2020-07-21 12:45:00,68.31,68.35,68.18,68.2,124402.0,62.5883,62.6249,62.4691,62.4875,124402.0
2020-07-21 12:50:00,68.2,68.21,68.1,68.13,43869.0,62.4875,62.4966,62.3958,62.4233,43869.0
2020-07-21 12:55:00,68.14,68.22,68.1,68.21,57267.0,62.4325,62.5058,62.3958,62.4966,57267.0
2020-07-21 13:00:00,68.21,68.22,68.15,68.15,45820.0,62.4966,62.5058,62.4417,62.4417,45820.0
2020-07-21 13:05:00,68.15,68.17,68.1,68.11,43246.0,62.4417,62.46,62.3958,62.405,43246.0
2020-07-21 13:10:00,68.12,68.14,67.98,67.99,61246.0,62.4142,62.4325,62.2859,62.2951,61246.0
2020-07-21 13:15:00,67.98,68.03,67.96,67.97,62353.0,62.2859,62.3317,62.2676,62.2767,62353.0
2020-07-21 13:20:00,67.97,67.99,67.92,67.97,58914.0,62.2767,62.2951,62.2309,62.2767,58914.0
2020-07-21 13:25:00,67.97,68.08,67.93,68.05,67488.0,62.2767,62.3775,62.2401,62.35,67488.0
2020-07-21 13:30:00,68.04,68.07,68.0,68.0,85274.0,62.3409,62.3684,62.3042,62.3042,85274.0
2020-07-21 13:35:00,68.01,68.02,67.97,68.01,67307.0,62.3134,62.3225,62.2767,62.3134,67307.0
2020-07-21 13:40:00,68.01,68.1,68.0,68.06,36892.0,62.3134,62.3958,62.3042,62.3592,36892.0
2020-07-21 13:45:00,68.07,68.13,68.06,68.13,38515.0,62.3684,62.4233,62.3592,62.4233,38515.0
2020-07-21 13:50:00,68.13,68.21,68.12,68.19,50115.0,62.4233,62.4966,62.4142,62.4783,50115.0
2020-07-21 13:55:00,68.19,68.19,68.12,68.13,36310.0,62.4783,62.4783,62.4142,62.4233,36310.0
2020-07-21 14:00:00,68.13,68.2,68.12,68.13,46856.0,62.4233,62.4875,62.4142,62.4233,46856.0
2020-07-21 14:05:00,68.13,68.23,68.13,68.23,44191.0,62.4233,62.515,62.4233,62.515,44191.0
2020-07-21 14:10:00,68.24,68.27,68.22,68.23,83220.0,62.5241,62.5516,62.5058,62.515,83220.0
2020-07-21 14:15:00,68.23,68.3,68.22,68.24,66685.0,62.515,62.5791,62.5058,62.5241,66685.0
2020-07-21 14:20:00,68.23,68.28,68.22,68.25,52882.0,62.515,62.5608,62.5058,62.5333,52882.0
2020-07-21 14:25:00,68.25,68.27,68.23,68.23,33619.0,62.5333,62.5516,62.515,62.515,33619.0
2020-07-21 14:30:00,68.23,68.24,68.1,68.11,59263.0,62.515,62.5241,62.3958,62.405,59263.0
2020-07-21 14:35:00,68.11,68.15,68.05,68.08,58170.0,62.405,62.4417,62.35,62.3775,58170.0
2020-07-21 14:40:00,68.07,68.19,68.06,68.19,39758.0,62.3684,62.4783,62.3592,62.4783,39758.0
2020-07-21 14:45:00,68.2,68.23,68.15,68.16,42498.0,62.4875,62.515,62.4417,62.4508,42498.0
2020-07-21 14:50:00,68.15,68.21,68.14,68.21,47653.0,62.4417,62.4966,62.4325,62.4966,47653.0
2020-07-21 14:55:00,68.21,68.22,68.1,68.1,41641.0,62.4966,62.5058,62.3958,62.3958,41641.0
2020-07-21 15:00:00,68.1,68.14,68.06,68.08,46948.0,62.3958,62.4325,62.3592,62.3775,46948.0
2020-07-21 15:05:00,68.08,68.12,68.0,68.02,55924.0,62.3775,62.4142,62.3042,62.3225,55924.0
2020-07-21 15:10:00,68.01,68.04,67.89,67.94,99864.0,62.3134,62.3409,62.2034,62.2492,99864.0
2020-07-21 15:15:00,67.93,67.95,67.87,67.89,77963.0,62.2401,62.2584,62.1851,62.2034,77963.0
2020-07-21 15:20:00,67.89,67.92,67.83,67.87,76033.0,62.2034,62.2309,62.1485,62.1851,76033.0
2020-07-21 15:25:00,67.87,67.96,67.85,67.87,66268.0,62.1851,62.2676,62.1668,62.1851,66268.0
2020-07-21 15:30:00,67.87,67.92,67.75,67.77,105645.0,62.1851,62.2309,62.0752,62.0935,105645.0
2020-07-21 15:35:00,67.77,67.85,67.7,67.84,208800.0,62.0935,62.1668,62.0293,62.1576,208800.0
2020-07-21 15:40:00,67.83,68.0,67.81,68.0,183007.0,62.1485,62.3042,62.1301,62.3042,183007.0
2020-07-21 15:45:00,68.0,68.03,67.93,67.99,156567.0,62.3042,62.3317,62.2401,62.2951,156567.0
2020-07-21 15:50:00,67.99,67.99,67.74,67.82,240956.0,62.2951,62.2951,62.066,62.1393,240956.0
2020-07-21 15:55:00,67.82,67.9,67.8,67.81,397116.0,62.1393,62.2126,62.121,62.1301,397116.0
2020-07-22 09:30:00,68.1,68.42,68.03,68.35,534075.0,62.3958,62.689,62.3317,62.6249,534075.0
2020-07-22 09:35:00,68.36,68.41,68.14,68.22,171578.0,62.6341,62.6799,62.4325,62.5058,171578.0
2020-07-22 09:40:00,68.2,68.29,68.17,68.22,163112.0,62.4875,62.5699,62.46,62.5058,163112.0
2020-07-22 09:45:00,68.22,68.43,68.21,68.42,117081.0,62.5058,62.6982,62.4966,62.689,117081.0
2020-07-22 09:50:00,68.43,68.67,68.41,68.66,115983.0,62.6982,62.9181,62.6799,62.9089,115983.0
2020-07-22 09:55:00,68.66,68.82,68.58,68.75,196693.0,62.9089,63.0555,62.8356,62.9914,196693.0
2020-07-22 10:00:00,68.75,68.9,68.75,68.9,188349.0,62.9914,63.1288,62.9914,63.1288,188349.0
2020-07-22 10:05:00,68.9,68.9,68.67,68.69,120352.0,63.1288,63.1288,62.9181,62.9364,120352.0
2020-07-22 10:10:00,68.7,68.87,68.61,68.68,73359.0,62.9456,63.1013,62.8631,62.9273,73359.0
2020-07-22 10:15:00,68.68,68.75,68.59,68.59,93478.0,62.9273,62.9914,62.8448,62.8448,93478.0
2020-07-22 10:20:00,68.59,68.59,68.42,68.44,100963.0,62.8448,62.8448,62.689,62.7074,100963.0
2020-07-22 10:25:00,68.44,68.47,68.29,68.3,81034.0,62.7074,62.7349,62.5699,62.5791,81034.0
2020-07-22 10:30:00,68.3,68.37,68.22,68.33,90120.0,62.5791,62.6432,62.5058,62.6066,90120.0
2020-07-22 10:35:00,68.33,68.38,68.27,68.34,63344.0,62.6066,62.6524,62.5516,62.6157,63344.0
2020-07-22 10:40:00,68.34,68.35,68.25,68.3,131233.0,62.6157,62.6249,62.5333,62.5791,131233.0
2020-07-22 10:45:00,68.3,68.34,68.16,68.22,101321.0,62.5791,62.6157,62.4508,62.5058,101321.0
2020-07-22 10:50:00,68.22,68.26,68.05,68.2,97449.0,62.5058,62.5424,62.35,62.4875,97449.0
2020-07-22 10:55:00,68.2,68.29,68.19,68.25,95524.0,62.4875,62.5699,62.4783,62.5333,95524.0
2020-07-22 11:00:00,68.25,68.3,68.22,68.24,49959.0,62.5333,62.5791,62.5058,62.5241,49959.0
2020-07-22 11:05:00,68.25,68.28,68.07,68.08,77753.0,62.5333,62.5608,62.3684,62.3775,77753.0
2020-07-22 11:10:00,68.08,68.12,68.04,68.06,62905.0,62.3775,62.4142,62.3409,62.3592,62905.0
2020-07-22 11:15:00,68.05,68.14,68.04,68.06,75129.0,62.35,62.4325,62.3409,62.3592,75129.0
2020-07-22 11:20:00,68.06,68.15,68.04,68.12,70745.0,62.3592,62.4417,62.3409,62.4142,70745.0
2020-07-22 11:25:00,68.11,68.21,68.1,68.17,59453.0,62.405,62.4966,62.3958,62.46,59453.0
2020-07-22 11:30:00,68.17,68.25,68.17,68.22,66006.0,62.46,62.5333,62.46,62.5058,66006.0
2020-07-22 11:35:00,68.22,68.23,68.13,68.19,73354.0,62.5058,62.515,62.4233,62.4783,73354.0
2020-07-22 11:40:00,68.19,68.33,68.19,68.31,85401.0,62.4783,62.6066,62.4783,62.5883,85401.0
2020-07-22 11:45:00,68.32,68.33,68.23,68.24,59180.0,62.5974,62.6066,62.515,62.5241,59180.0
2020-07-22 11:50:00,68.24,68.24,68.18,68.2,38252.0,62.5241,62.5241,62.4691,62.4875,38252.0
2020-07-22 11:55:00,68.21,68.24,68.17,68.17,31438.0,62.4966,62.5241,62.46,62.46,31438.0
2020-07-22 12:00:00,68.17,68.19,68.1,68.1,44032.0,62.46,62.4783,62.3958,62.3958,44032.0
2020-07-22 12:05:00,68.11,68.14,68.06,68.1,41578.0,62.405,62.4325,62.3592,62.3958,41578.0
2020-07-22 12:10:00,68.11,68.23,68.1,68.23,46662.0,62.405,62.515,62.3958,62.515,46662.0
2020-07-22 12:15:00,68.23,68.28,68.22,68.28,37214.0,62.515,62.5608,62.5058,62.5608,37214.0
2020-07-22 12:20:00,68.27,68.28,68.21,68.24,38287.0,62.5516,62.5608,62.4966,62.5241,38287.0
2020-07-22 12:25:00,68.25,68.39,68.24,68.38,51875.0,62.5333,62.6616,62.5241,62.6524,51875.0
2020-07-22 12:30:00,68.38,68.41,68.32,68.38,52807.0,62.6524,62.6799,62.5974,62.6524,52807.0
2020-07-22 12:35:00,68.38,68.43,68.36,68.38,36936.0,62.6524,62.6982,62.6341,62.6524,36936.0
2020-07-22 12:40:00,68.38,68.38,68.27,68.28,33688.0,62.6524,62.6524,62.5516,62.5608,33688.0
2020-07-22 12:45:00,68.27,68.29,68.22,68.28,27987.0,62.5516,62.5699,62.5058,62.5608,27987.0
2020-07-22 12:50:00,68.28,68.29,68.19,68.2,28352.0,62.5608,62.5699,62.4783,62.4875,28352.0
2020-07-22 12:55:00,68.19,68.33,68.19,68.32,33315.0,62.4783,62.6066,62.4783,62.5974,33315.0
2020-07-22 13:00:00,68.32,68.32,68.23,68.3,28027.0,62.5974,62.5974,62.515,62.5791,28027.0
2020-07-22 13:05:00,68.3,68.32,68.26,68.27,27035.0,62.5791,62.5974,62.5424,62.5516,27035.0
2020-07-22 13:10:00,68.27,68.32,68.26,68.28,32799.0,62.5516,62.5974,62.5424,62.5608,32799.0
2020-07-22 13:15:00,68.28,68.3,68.24,68.26,40227.0,62.5608,62.5791,62.5241,62.5424,40227.0
2020-07-22 13:20:00,68.25,68.25,68.19,68.23,32114.0,62.5333,62.5333,62.4783,62.515,32114.0
2020-07-22 13:25:00,68.22,68.23,68.12,68.13,28408.0,62.5058,62.515,62.4142,62.4233,28408.0
2020-07-22 13:30:00,68.13,68.15,68.09,68.15,36852.0,62.4233,62.4417,62.3867,62.4417,36852.0
2020-07-22 13:35:00,68.14,68.17,68.12,68.16,28797.0,62.4325,62.46,62.4142,62.4508,28797.0
2020-07-22 13:40:00,68.17,68.26,68.16,68.26,24963.0,62.46,62.5424,62.4508,62.5424,24963.0
2020-07-22 13:45:00,68.26,68.26,68.15,68.21,57727.0,62.5424,62.5424,62.4417,62.4966,57727.0
2020-07-22 13:50:00,68.22,68.23,68.15,68.18,35176.0,62.5058,62.515,62.4417,62.4691,35176.0
2020-07-22 13:55:00,68.18,68.19,68.08,68.09,50101.0,62.4691,62.4783,62.3775,62.3867,50101.0
2020-07-22 14:00:00,68.09,68.24,68.09,68.22,54688.0,62.3867,62.5241,62.3867,62.5058,54688.0
2020-07-22 14:05:00,68.23,68.23,68.16,68.17,23725.0,62.515,62.515,62.4508,62.46,23725.0
2020-07-22 14:10:00,68.18,68.19,68.13,68.17,39443.0,62.4691,62.4783,62.4233,62.46,39443.0
2020-07-22 14:15:00,68.17,68.23,68.15,68.22,42057.0,62.46,62.515,62.4417,62.5058,42057.0
2020-07-22 14:20:00,68.22,68.23,68.12,68.15,37325.0,62.5058,62.515,62.4142,62.4417,37325.0
2020-07-22 14:25:00,68.16,68.21,68.13,68.15,33800.0,62.4508,62.4966,62.4233,62.4417,33800.0
2020-07-22 14:30:00,68.15,68.16,68.09,68.13,31323.0,62.4417,62.4508,62.3867,62.4233,31323.0
2020-07-22 14:35:00,68.14,68.26,68.12,68.25,43572.0,62.4325,62.5424,62.4142,62.5333,43572.0
2020-07-22 14:40:00,68.26,68.29,68.21,68.27,35187.0,62.5424,62.5699,62.4966,62.5516,35187.0
2020-07-22 14:45:00,68.27,68.3,68.21,68.26,38316.0,62.5516,62.5791,62.4966,62.5424,38316.0
2020-07-22 14:50:00,68.26,68.3,68.23,68.29,23860.0,62.5424,62.5791,62.515,62.5699,23860.0
2020-07-22 14:55:00,68.29,68.31,68.2,68.23,61734.0,62.5699,62.5883,62.4875,62.515,61734.0
2020-07-22 15:00:00,68.24,68.3,68.24,68.25,36920.0,62.5241,62.5791,62.5241,62.5333,36920.0
2020-07-22 15:05:00,68.24,68.33,68.22,68.31,45943.0,62.5241,62.6066,62.5058,62.5883,45943.0
2020-07-22 15:10:00,68.31,68.46,68.29,68.41,52325.0,62.5883,62.7257,62.5699,62.6799,52325.0
2020-07-22 15:15:00,68.41,68.46,68.38,68.4,49767.0,62.6799,62.7257,62.6524,62.6707,49767.0
2020-07-22 15:20:00,68.39,68.46,68.37,68.42,45517.0,62.6616,62.7257,62.6432,62.689,45517.0
2020-07-22 15:25:00,68.43,68.46,68.35,68.39,41806.0,62.6982,62.7257,62.6249,62.6616,41806.0
2020-07-22 15:30:00,68.4,68.45,68.35,68.36,46717.0,62.6707,62.7165,62.6249,62.6341,46717.0
2020-07-22 15:35:00,68.35,68.46,68.35,68.46,66296.0,62.6249,62.7257,62.6249,62.7257,66296.0
2020-07-22 15:40:00,68.46,68.54,68.45,68.51,81234.0,62.7257,62.799,62.7165,62.7715,81234.0
2020-07-22 15:45:00,68.5,68.58,68.5,68.58,92277.0,62.7623,62.8356,62.7623,62.8356,92277.0
2020-07-22 15:50:00,68.58,68.63,68.52,68.56,211005.0,62.8356,62.8815,62.7807,62.8173,211005.0
2020-07-22 15:55:00,68.56,68.62,68.52,68.53,362020.0,62.8173,62.8723,62.7807,62.7898,362020.0
2020-07-23 09:30:00,68.26,68.37,68.08,68.15,242515.0,62.5424,62.6432,62.3775,62.4417,242515.0
2020-07-23 09:35:00,68.16,68.29,68.07,68.08,115093.0,62.4508,62.5699,62.3684,62.3775,115093.0
2020-07-23 09:40:00,68.08,68.26,68.07,68.13,76441.0,62.3775,62.5424,62.3684,62.4233,76441.0
2020-07-23 09:45:00,68.12,68.26,68.06,68.23,107756.0,62.4142,62.5424,62.3592,62.515,107756.0
2020-07-23 09:50:00,68.22,68.3,68.16,68.3,96494.0,62.5058,62.5791,62.4508,62.5791,96494.0
2020-07-23 09:55:00,68.3,68.46,68.27,68.39,74368.0,62.5791,62.7257,62.5516,62.6616,74368.0
2020-07-23 10:00:00,68.39,68.5,68.34,68.41,73616.0,62.6616,62.7623,62.6157,62.6799,73616.0
2020-07-23 10:05:00,68.41,68.44,68.32,68.42,55711.0,62.6799,62.7074,62.5974,62.689,55711.0
2020-07-23 10:10:00,68.42,68.44,68.11,68.14,60102.0,62.689,62.7074,62.405,62.4325,60102.0
2020-07-23 10:15:00,68.13,68.21,68.04,68.04,61004.0,62.4233,62.4966,62.3409,62.3409,61004.0
2020-07-23 10:20:00,68.04,68.09,68.01,68.08,53392.0,62.3409,62.3867,62.3134,62.3775,53392.0
2020-07-23 10:25:00,68.08,68.2,68.05,68.18,86857.0,62.3775,62.4875,62.35,62.4691,86857.0
2020-07-23 10:30:00,68.19,68.37,68.19,68.34,68969.0,62.4783,62.6432,62.4783,62.6157,68969.0
2020-07-23 10:35:00,68.35,68.48,68.35,68.37,54747.0,62.6249,62.744,62.6249,62.6432,54747.0
2020-07-23 10:40:00,68.38,68.47,68.35,68.42,51821.0,62.6524,62.7349,62.6249,62.689,51821.0
2020-07-23 10:45:00,68.42,68.46,68.38,68.41,47058.0,62.689,62.7257,62.6524,62.6799,47058.0
2020-07-23 10:50:00,68.4,68.4,68.2,68.23,40394.0,62.6707,62.6707,62.4875,62.515,40394.0
2020-07-23 10:55:00,68.23,68.36,68.21,68.26,44335.0,62.515,62.6341,62.4966,62.5424,44335.0
2020-07-23 11:00:00,68.26,68.3,68.17,68.17,204021.0,62.5424,62.5791,62.46,62.46,204021.0
2020-07-23 11:05:00,68.17,68.21,68.08,68.19,62993.0,62.46,62.4966,62.3775,62.4783,62993.0
2020-07-23 11:10:00,68.19,68.28,68.15,68.22,34319.0,62.4783,62.5608,62.4417,62.5058,34319.0
2020-07-23 11:15:00,68.22,68.26,68.21,68.25,25898.0,62.5058,62.5424,62.4966,62.5333,25898.0
2020-07-23 11:20:00,68.24,68.24,68.11,68.13,33334.0,62.5241,62.5241,62.405,62.4233,33334.0
2020-07-23 11:25:00,68.13,68.29,68.12,68.22,61045.0,62.4233,62.5699,62.4142,62.5058,61045.0
2020-07-23 11:30:00,68.22,68.29,68.17,68.25,35972.0,62.5058,62.5699,62.46,62.5333,35972.0
2020-07-23 11:35:00,68.24,68.25,68.17,68.24,42137.0,62.5241,62.5333,62.46,62.5241,42137.0
2020-07-23 11:40:00,68.24,68.24,68.16,68.2,44738.0,62.5241,62.5241,62.4508,62.4875,44738.0
2020-07-23 11:45:00,68.21,68.22,68.11,68.12,36623.0,62.4966,62.5058,62.405,62.4142,36623.0
2020-07-23 11:50:00,68.12,68.13,68.04,68.07,42674.0,62.4142,62.4233,62.3409,62.3684,42674.0
2020-07-23 11:55:00,68.07,68.15,68.07,68.09,29850.0,62.3684,62.4417,62.3684,62.3867,29850.0
2020-07-23 12:00:00,68.08,68.08,67.92,67.95,101630.0,62.3775,62.3775,62.2309,62.2584,101630.0
2020-07-23 12:05:00,67.94,68.0,67.89,67.93,99861.0,62.2492,62.3042,62.2034,62.2401,99861.0
2020-07-23 12:10:00,67.92,67.98,67.89,67.92,106509.0,62.2309,62.2859,62.2034,62.2309,106509.0
2020-07-23 12:15:00,67.91,67.92,67.82,67.85,72620.0,62.2218,62.2309,62.1393,62.1668,72620.0
2020-07-23 12:20:00,67.86,67.89,67.81,67.83,80694.0,62.1759,62.2034,62.1301,62.1485,80694.0
2020-07-23 12:25:00,67.83,67.84,67.76,67.78,52336.0,62.1485,62.1576,62.0843,62.1026,52336.0
2020-07-23 12:30:00,67.79,67.8,67.6,67.61,85802.0,62.1118,62.121,61.9377,61.9469,85802.0
2020-07-23 12:35:00,67.61,67.62,67.52,67.59,63457.0,61.9469,61.956,61.8644,61.9286,63457.0
2020-07-23 12:40:00,67.59,67.68,67.58,67.65,59620.0,61.9286,62.011,61.9194,61.9835,59620.0
2020-07-23 12:45:00,67.65,67.72,67.63,67.67,96118.0,61.9835,62.0477,61.9652,62.0019,96118.0
2020-07-23 12:50:00,67.66,67.69,67.47,67.47,124955.0,61.9927,62.0202,61.8186,61.8186,124955.0
2020-07-23 12:55:00,67.48,67.6,67.41,67.58,201506.0,61.8278,61.9377,61.7636,61.9194,201506.0
2020-07-23 13:00:00,67.57,67.72,67.55,67.7,40695.0,61.9102,62.0477,61.8919,62.0293,40695.0
2020-07-23 13:05:00,67.7,67.75,67.68,67.73,47875.0,62.0293,62.0752,62.011,62.0568,47875.0
2020-07-23 13:10:00,67.73,67.77,67.66,67.75,41189.0,62.0568,62.0935,61.9927,62.0752,41189.0
2020-07-23 13:15:00,67.74,67.77,67.61,67.64,35275.0,62.066,62.0935,61.9469,61.9744,35275.0
2020-07-23 13:20:00,67.64,67.65,67.47,67.51,74797.0,61.9744,61.9835,61.8186,61.8553,74797.0
2020-07-23 13:25:00,67.52,67.61,67.51,67.61,43138.0,61.8644,61.9469,61.8553,61.9469,43138.0
2020-07-23 13:30:00,67.6,67.65,67.53,67.54,67074.0,61.9377,61.9835,61.8736,61.8828,67074.0
2020-07-23 13:35:00,67.55,67.59,67.44,67.48,80948.0,61.8919,61.9286,61.7911,61.8278,80948.0
2020-07-23 13:40:00,67.49,67.5,67.38,67.42,135039.0,61.8369,61.8461,61.7362,61.7728,135039.0
2020-07-23 13:45:00,67.42,67.49,67.24,67.24,183158.0,61.7728,61.8369,61.6079,61.6079,183158.0
2020-07-23 13:50:00,67.23,67.32,67.22,67.25,63752.0,61.5987,61.6812,61.5896,61.617,63752.0
2020-07-23 13:55:00,67.25,67.34,67.19,67.32,88409.0,61.617,61.6995,61.5621,61.6812,88409.0
2020-07-23 14:00:00,67.31,67.33,67.06,67.06,152804.0,61.672,61.6903,61.443,61.443,152804.0
2020-07-23 14:05:00,67.07,67.13,66.93,66.96,159400.0,61.4521,61.5071,61.3238,61.3513,159400.0
2020-07-23 14:10:00,66.97,66.97,66.81,66.89,132872.0,61.3605,61.3605,61.2139,61.2872,132872.0
2020-07-23 14:15:00,66.89,66.91,66.75,66.89,223807.0,61.2872,61.3055,61.1589,61.2872,223807.0
2020-07-23 14:20:00,66.89,66.93,66.82,66.92,98732.0,61.2872,61.3238,61.2231,61.3147,98732.0
2020-07-23 14:25:00,66.94,67.06,66.92,67.03,62412.0,61.333,61.443,61.3147,61.4155,62412.0
2020-07-23 14:30:00,67.03,67.12,66.95,67.07,102082.0,61.4155,61.4979,61.3422,61.4521,102082.0
2020-07-23 14:35:00,67.08,67.08,66.9,66.9,106085.0,61.4613,61.4613,61.2964,61.2964,106085.0
2020-07-23 14:40:00,66.9,67.14,66.89,67.12,74601.0,61.2964,61.5163,61.2872,61.4979,74601.0
2020-07-23 14:45:00,67.11,67.22,67.02,67.2,40846.0,61.4888,61.5896,61.4063,61.5712,40846.0
2020-07-23 14:50:00,67.2,67.31,67.19,67.28,56707.0,61.5712,61.672,61.5621,61.6445,56707.0
2020-07-23 14:55:00,67.28,67.36,67.2,67.33,61644.0,61.6445,61.7178,61.5712,61.6903,61644.0
2020-07-23 15:00:00,67.33,67.34,67.25,67.3,41539.0,61.6903,61.6995,61.617,61.6629,41539.0
2020-07-23 15:05:00,67.31,67.35,67.17,67.19,46720.0,61.672,61.7087,61.5437,61.5621,46720.0
2020-07-23 15:10:00,67.18,67.25,67.13,67.23,40420.0,61.5529,61.617,61.5071,61.5987,40420.0
2020-07-23 15:15:00,67.23,67.41,67.19,67.35,50004.0,61.5987,61.7636,61.5621,61.7087,50004.0
2020-07-23 15:20:00,67.36,67.39,67.24,67.24,47610.0,61.7178,61.7453,61.6079,61.6079,47610.0
2020-07-23 15:25:00,67.24,67.32,67.17,67.3,59963.0,61.6079,61.6812,61.5437,61.6629,59963.0
2020-07-23 15:30:00,67.29,67.39,67.17,67.37,63127.0,61.6537,61.7453,61.5437,61.727,63127.0
2020-07-23 15:35:00,67.37,67.54,67.32,67.47,123333.0,61.727,61.8828,61.6812,61.8186,123333.0
2020-07-23 15:40:00,67.47,67.54,67.41,67.43,159762.0,61.8186,61.8828,61.7636,61.782,159762.0
2020-07-23 15:45:00,67.43,67.53,67.43,67.45,130026.0,61.782,61.8736,61.782,61.8003,130026.0
2020-07-23 15:50:00,67.44,67.58,67.36,67.57,311273.0,61.7911,61.9194,61.7178,61.9102,311273.0
2020-07-23 15:55:00,67.58,67.66,67.36,67.36,400513.0,61.9194,61.9927,61.7178,61.7178,400513.0
2020-07-24 09:30:00,71.38,75.7,71.35,74.95,4530134.0,65.4011,69.3593,65.3736,68.6721,4530134.0
2020-07-24 09:35:00,74.93,75.37,73.38,73.83,2231199.0,68.6538,69.0569,67.2336,67.6459,2231199.0
2020-07-24 09:40:00,73.84,74.51,73.31,74.48,1246402.0,67.6551,68.2689,67.1694,68.2414,1246402.0
2020-07-24 09:45:00,74.47,74.56,74.07,74.41,1024747.0,68.2323,68.3147,67.8658,68.1773,1024747.0
2020-07-24 09:50:00,74.39,74.8,74.25,74.35,835598.0,68.159,68.5346,68.0307,68.1223,835598.0
2020-07-24 09:55:00,74.33,74.75,74.22,74.57,628804.0,68.104,68.4888,68.0032,68.3239,628804.0
2020-07-24 10:00:00,74.58,75.5,74.57,75.47,1081484.0,68.3331,69.176,68.3239,69.1485,1081484.0
2020-07-24 10:05:00,75.49,75.77,75.05,75.66,667289.0,69.1668,69.4234,68.7637,69.3226,667289.0
2020-07-24 10:10:00,75.65,75.68,75.25,75.56,600930.0,69.3134,69.3409,68.9469,69.231,600930.0
2020-07-24 10:15:00,75.56,76.28,75.5,76.08,951875.0,69.231,69.8907,69.176,69.7074,951875.0
2020-07-24 10:20:00,76.08,76.64,76.06,76.61,546600.0,69.7074,70.2205,69.6891,70.193,546600.0
2020-07-24 10:25:00,76.6,76.65,76.27,76.51,530704.0,70.1839,70.2297,69.8815,70.1014,530704.0
2020-07-24 10:30:00,76.51,76.89,76.26,76.27,521136.0,70.1014,70.4496,69.8724,69.8815,521136.0
2020-07-24 10:35:00,76.26,76.63,76.09,76.37,612929.0,69.8724,70.2114,69.7166,69.9731,612929.0
2020-07-24 10:40:00,76.4,76.65,75.55,75.65,634694.0,70.0006,70.2297,69.2218,69.3134,634694.0
2020-07-24 10:45:00,75.65,76.03,74.91,75.09,913289.0,69.3134,69.6616,68.6354,68.8004,913289.0
2020-07-24 10:50:00,75.1,75.8,75.0,75.73,585198.0,68.8095,69.4509,68.7179,69.3867,585198.0
2020-07-24 10:55:00,75.73,75.75,75.3,75.33,338141.0,69.3867,69.4051,68.9928,69.0202,338141.0
2020-07-24 11:00:00,75.33,75.5,74.08,74.18,978808.0,69.0202,69.176,67.875,67.9666,978808.0
2020-07-24 11:05:00,74.18,74.86,74.17,74.62,542101.0,67.9666,68.5896,67.9574,68.3697,542101.0
2020-07-24 11:10:00,74.62,74.93,74.36,74.44,440249.0,68.3697,68.6538,68.1315,68.2048,440249.0
2020-07-24 11:15:00,74.44,74.82,74.37,74.59,281288.0,68.2048,68.553,68.1407,68.3422,281288.0
2020-07-24 11:20:00,74.58,74.78,74.32,74.5,353413.0,68.3331,68.5163,68.0948,68.2598,353413.0
2020-07-24 11:25:00,74.48,74.66,74.48,74.58,345080.0,68.2414,68.4064,68.2414,68.3331,345080.0
2020-07-24 11:30:00,74.58,74.96,74.57,74.93,323044.0,68.3331,68.6812,68.3239,68.6538,323044.0
2020-07-24 11:35:00,74.93,75.31,74.92,75.03,400734.0,68.6538,69.0019,68.6446,68.7454,400734.0
2020-07-24 11:40:00,75.02,75.37,74.93,75.37,660645.0,68.7362,69.0569,68.6538,69.0569,660645.0
2020-07-24 11:45:00,75.37,75.54,75.16,75.2,335566.0,69.0569,69.2127,68.8645,68.9011,335566.0
2020-07-24 11:50:00,75.2,75.4,75.06,75.18,199861.0,68.9011,69.0844,68.7729,68.8828,199861.0
2020-07-24 11:55:00,75.19,75.36,75.03,75.33,148430.0,68.892,69.0477,68.7454,69.0202,148430.0
2020-07-24 12:00:00,75.33,75.49,75.25,75.26,268175.0,69.0202,69.1668,68.9469,68.9561,268175.0
2020-07-24 12:05:00,75.26,75.44,75.2,75.42,104376.0,68.9561,69.121,68.9011,69.1027,104376.0
2020-07-24 12:10:00,75.42,75.54,75.38,75.47,170829.0,69.1027,69.2127,69.0661,69.1485,170829.0
2020-07-24 12:15:00,75.46,75.46,74.58,74.81,389150.0,69.1394,69.1394,68.3331,68.5438,389150.0
2020-07-24 12:20:00,74.81,75.02,74.62,74.72,280551.0,68.5438,68.7362,68.3697,68.4613,280551.0
2020-07-24 12:25:00,74.72,74.92,74.68,74.88,288374.0,68.4613,68.6446,68.4247,68.6079,288374.0
2020-07-24 12:30:00,74.89,74.91,74.66,74.81,178710.0,68.6171,68.6354,68.4064,68.5438,178710.0
2020-07-24 12:35:00,74.81,74.82,74.54,74.59,208628.0,68.5438,68.553,68.2964,68.3422,208628.0
2020-07-24 12:40:00,74.6,74.61,74.39,74.43,182109.0,68.3514,68.3606,68.159,68.1956,182109.0
2020-07-24 12:45:00,74.44,74.6,74.37,74.58,190196.0,68.2048,68.3514,68.1407,68.3331,190196.0
2020-07-24 12:50:00,74.58,74.73,74.5,74.7,167093.0,68.3331,68.4705,68.2598,68.443,167093.0
2020-07-24 12:55:00,74.71,74.83,74.67,74.81,277849.0,68.4522,68.5621,68.4155,68.5438,277849.0
2020-07-24 13:00:00,74.81,75.21,74.81,75.03,253717.0,68.5438,68.9103,68.5438,68.7454,253717.0
2020-07-24 13:05:00,75.03,75.18,74.98,75.14,255794.0,68.7454,68.8828,68.6996,68.8462,255794.0
2020-07-24 13:10:00,75.14,75.25,74.73,74.75,195343.0,68.8462,68.9469,68.4705,68.4888,195343.0
2020-07-24 13:15:00,74.75,74.89,74.66,74.83,192283.0,68.4888,68.6171,68.4064,68.5621,192283.0
2020-07-24 13:20:00,74.84,74.86,74.7,74.75,118366.0,68.5713,68.5896,68.443,68.4888,118366.0
2020-07-24 13:25:00,74.75,74.97,74.74,74.97,136824.0,68.4888,68.6904,68.4797,68.6904,136824.0
2020-07-24 13:30:00,74.97,74.97,74.74,74.81,116172.0,68.6904,68.6904,68.4797,68.5438,116172.0
2020-07-24 13:35:00,74.8,74.93,74.75,74.93,117820.0,68.5346,68.6538,68.4888,68.6538,117820.0
2020-07-24 13:40:00,74.93,74.95,74.74,74.81,126860.0,68.6538,68.6721,68.4797,68.5438,126860.0
2020-07-24 13:45:00,74.8,74.92,74.77,74.77,369280.0,68.5346,68.6446,68.5072,68.5072,369280.0
2020-07-24 13:50:00,74.77,74.77,74.46,74.67,277568.0,68.5072,68.5072,68.2231,68.4155,277568.0
2020-07-24 13:55:00,74.67,74.69,74.5,74.51,106091.0,68.4155,68.4339,68.2598,68.2689,106091.0
2020-07-24 14:00:00,74.52,74.55,74.41,74.42,213856.0,68.2781,68.3056,68.1773,68.1865,213856.0
2020-07-24 14:05:00,74.42,74.42,74.14,74.16,225283.0,68.1865,68.1865,67.9299,67.9482,225283.0
2020-07-24 14:10:00,74.16,74.25,74.05,74.08,175206.0,67.9482,68.0307,67.8475,67.875,175206.0
2020-07-24 14:15:00,74.08,74.08,73.74,73.84,322638.0,67.875,67.875,67.5634,67.6551,322638.0
2020-07-24 14:20:00,73.84,73.97,73.74,73.9,485409.0,67.6551,67.7742,67.5634,67.71,485409.0
2020-07-24 14:25:00,73.9,73.97,73.77,73.97,180716.0,67.71,67.7742,67.5909,67.7742,180716.0
2020-07-24 14:30:00,73.98,74.03,73.83,73.85,155640.0,67.7833,67.8291,67.6459,67.6642,155640.0
2020-07-24 14:35:00,73.86,73.9,73.71,73.87,114295.0,67.6734,67.71,67.5359,67.6825,114295.0
2020-07-24 14:40:00,73.87,73.91,73.68,73.71,123271.0,67.6825,67.7192,67.5085,67.5359,123271.0
2020-07-24 14:45:00,73.72,73.81,73.65,73.66,99640.0,67.5451,67.6276,67.481,67.4901,99640.0
2020-07-24 14:50:00,73.67,73.67,73.53,73.59,175618.0,67.4993,67.4993,67.371,67.426,175618.0
2020-07-24 14:55:00,73.59,73.66,73.53,73.56,119754.0,67.426,67.4901,67.371,67.3985,119754.0
2020-07-24 15:00:00,73.55,73.58,73.36,73.5,347011.0,67.3893,67.4168,67.2153,67.3435,347011.0
2020-07-24 15:05:00,73.49,73.6,73.42,73.59,253064.0,67.3344,67.4352,67.2702,67.426,253064.0
2020-07-24 15:10:00,73.6,73.75,73.56,73.75,646849.0,67.4352,67.5726,67.3985,67.5726,646849.0
2020-07-24 15:15:00,73.75,73.77,73.46,73.48,181743.0,67.5726,67.5909,67.3069,67.3252,181743.0
2020-07-24 15:20:00,73.47,73.6,73.46,73.53,153192.0,67.316,67.4352,67.3069,67.371,153192.0
2020-07-24 15:25:00,73.52,73.61,73.35,73.37,281213.0,67.3619,67.4443,67.2061,67.2244,281213.0
2020-07-24 15:30:00,73.36,73.53,73.33,73.51,294020.0,67.2153,67.371,67.1878,67.3527,294020.0
2020-07-24 15:35:00,73.51,73.87,73.49,73.76,429099.0,67.3527,67.6825,67.3344,67.5818,429099.0
2020-07-24 15:40:00,73.76,73.78,73.51,73.63,337089.0,67.5818,67.6001,67.3527,67.4626,337089.0
2020-07-24 15:45:00,73.62,73.69,73.5,73.59,374638.0,67.4535,67.5176,67.3435,67.426,374638.0
2020-07-24 15:50:00,73.58,73.76,73.5,73.62,688451.0,67.4168,67.5818,67.3435,67.4535,688451.0
2020-07-24 15:55:00,73.63,73.92,73.59,73.91,1029845.0,67.4626,67.7284,67.426,67.7192,1029845.0
2020-07-27 09:30:00,81.36,81.98,80.43,81.66,3633816.0,74.5452,75.1132,73.6931,74.82,3633816.0
2020-07-27 09:35:00,81.64,82.24,80.93,81.26,1470533.0,74.8017,75.3515,74.1512,74.4535,1470533.0
2020-07-27 09:40:00,81.23,81.4,80.8,81.01,1281763.0,74.4261,74.5818,74.0321,74.2245,1281763.0
2020-07-27 09:45:00,81.01,81.65,80.8,81.56,973551.0,74.2245,74.8109,74.0321,74.7284,973551.0
2020-07-27 09:50:00,81.55,81.55,80.98,81.02,971440.0,74.7193,74.7193,74.197,74.2336,971440.0
2020-07-27 09:55:00,81.01,81.24,80.9,81.07,568659.0,74.2245,74.4352,74.1237,74.2795,568659.0
2020-07-27 10:00:00,81.08,81.63,80.63,80.97,1012248.0,74.2886,74.7926,73.8763,74.1878,1012248.0
2020-07-27 10:05:00,80.93,80.97,80.61,80.85,431590.0,74.1512,74.1878,73.858,74.0779,431590.0
2020-07-27 10:10:00,80.84,81.15,80.84,80.95,330843.0,74.0687,74.3528,74.0687,74.1695,330843.0
2020-07-27 10:15:00,80.96,81.33,80.94,81.3,478376.0,74.1787,74.5177,74.1603,74.4902,478376.0
2020-07-27 10:20:00,81.29,81.45,81.12,81.2,452116.0,74.481,74.6276,74.3253,74.3986,452116.0
2020-07-27 10:25:00,81.2,81.31,80.96,81.17,386192.0,74.3986,74.4994,74.1787,74.3711,386192.0
2020-07-27 10:30:00,81.16,81.91,81.1,81.86,633297.0,74.3619,75.0491,74.3069,75.0033,633297.0
2020-07-27 10:35:00,81.85,81.92,81.63,81.68,578722.0,74.9941,75.0583,74.7926,74.8384,578722.0
2020-07-27 10:40:00,81.69,81.73,81.32,81.56,522978.0,74.8475,74.8842,74.5085,74.7284,522978.0
2020-07-27 10:45:00,81.58,81.89,81.33,81.82,421033.0,74.7467,75.0308,74.5177,74.9666,421033.0
2020-07-27 10:50:00,81.83,81.99,81.66,81.89,349870.0,74.9758,75.1224,74.82,75.0308,349870.0
2020-07-27 10:55:00,81.88,81.92,81.61,81.82,386147.0,75.0216,75.0583,74.7742,74.9666,386147.0
2020-07-27 11:00:00,81.82,81.95,81.7,81.84,349955.0,74.9666,75.0857,74.8567,74.985,349955.0
2020-07-27 11:05:00,81.84,82.37,81.84,82.06,690716.0,74.985,75.4706,74.985,75.1865,690716.0
2020-07-27 11:10:00,82.07,82.22,81.91,82.11,295429.0,75.1957,75.3331,75.0491,75.2323,295429.0
2020-07-27 11:15:00,82.12,82.19,81.68,81.85,420915.0,75.2415,75.3056,74.8384,74.9941,420915.0
2020-07-27 11:20:00,81.86,82.2,81.8,82.08,331750.0,75.0033,75.3148,74.9483,75.2049,331750.0
2020-07-27 11:25:00,82.08,82.15,81.6,81.64,336723.0,75.2049,75.269,74.7651,74.8017,336723.0
2020-07-27 11:30:00,81.65,81.8,81.53,81.64,315522.0,74.8109,74.9483,74.7009,74.8017,315522.0
2020-07-27 11:35:00,81.64,81.65,81.22,81.54,531092.0,74.8017,74.8109,74.4169,74.7101,531092.0
2020-07-27 11:40:00,81.53,81.72,81.39,81.66,291063.0,74.7009,74.875,74.5727,74.82,291063.0
2020-07-27 11:45:00,81.65,81.93,81.57,81.93,282509.0,74.8109,75.0674,74.7376,75.0674,282509.0
2020-07-27 11:50:00,81.94,82.35,81.94,82.12,433647.0,75.0766,75.4522,75.0766,75.2415,433647.0
2020-07-27 11:55:00,82.12,82.18,81.93,82.06,343752.0,75.2415,75.2965,75.0674,75.1865,343752.0
2020-07-27 12:00:00,82.07,82.12,81.93,82.0,228993.0,75.1957,75.2415,75.0674,75.1316,228993.0
2020-07-27 12:05:00,82.0,82.24,81.94,82.11,245945.0,75.1316,75.3515,75.0766,75.2323,245945.0
2020-07-27 12:10:00,82.11,82.56,82.05,82.51,467627.0,75.2323,75.6447,75.1774,75.5988,467627.0
2020-07-27 12:15:00,82.53,82.73,82.37,82.55,581968.0,75.6172,75.8004,75.4706,75.6355,581968.0
2020-07-27 12:20:00,82.55,82.86,82.53,82.72,397035.0,75.6355,75.9195,75.6172,75.7913,397035.0
2020-07-27 12:25:00,82.74,82.75,82.38,82.5,438881.0,75.8096,75.8187,75.4797,75.5897,438881.0
2020-07-27 12:30:00,82.5,82.52,82.32,82.32,332222.0,75.5897,75.608,75.4248,75.4248,332222.0
2020-07-27 12:35:00,82.33,82.4,82.23,82.23,416744.0,75.4339,75.4981,75.3423,75.3423,416744.0
2020-07-27 12:40:00,82.24,82.43,82.16,82.4,270778.0,75.3515,75.5255,75.2782,75.4981,270778.0
2020-07-27 12:45:00,82.41,82.49,82.02,82.06,285473.0,75.5072,75.5805,75.1499,75.1865,285473.0
2020-07-27 12:50:00,82.05,82.13,81.9,82.01,196316.0,75.1774,75.2507,75.0399,75.1407,196316.0
2020-07-27 12:55:00,82.02,82.24,82.01,82.01,159177.0,75.1499,75.3515,75.1407,75.1407,159177.0
2020-07-27 13:00:00,82.02,82.12,81.9,82.08,245070.0,75.1499,75.2415,75.0399,75.2049,245070.0
2020-07-27 13:05:00,82.09,82.1,81.92,81.99,240719.0,75.214,75.2232,75.0583,75.1224,240719.0
2020-07-27 13:10:00,82.0,82.15,81.96,82.14,137370.0,75.1316,75.269,75.0949,75.2598,137370.0
2020-07-27 13:15:00,82.14,82.14,81.98,82.08,138396.0,75.2598,75.2598,75.1132,75.2049,138396.0
2020-07-27 13:20:00,82.08,82.34,81.97,82.34,293500.0,75.2049,75.4431,75.1041,75.4431,293500.0
2020-07-27 13:25:00,82.33,82.48,82.26,82.46,276725.0,75.4339,75.5714,75.3698,75.553,276725.0
2020-07-27 13:30:00,82.46,82.6,82.42,82.52,385592.0,75.553,75.6813,75.5164,75.608,385592.0
2020-07-27 13:35:00,82.51,82.7,82.23,82.59,234912.0,75.5988,75.7729,75.3423,75.6721,234912.0
2020-07-27 13:40:00,82.61,82.65,82.47,82.58,252499.0,75.6905,75.7271,75.5622,75.663,252499.0
2020-07-27 13:45:00,82.58,82.68,82.5,82.66,208240.0,75.663,75.7546,75.5897,75.7363,208240.0
2020-07-27 13:50:00,82.66,82.67,82.58,82.62,208436.0,75.7363,75.7454,75.663,75.6996,208436.0
2020-07-27 13:55:00,82.61,82.75,82.3,82.34,384804.0,75.6905,75.8187,75.4064,75.4431,384804.0
2020-07-27 14:00:00,82.36,82.57,82.32,82.48,268722.0,75.4614,75.6538,75.4248,75.5714,268722.0
2020-07-27 14:05:00,82.46,82.49,82.17,82.17,218381.0,75.553,75.5805,75.2873,75.2873,218381.0
2020-07-27 14:10:00,82.17,82.33,82.12,82.25,160662.0,75.2873,75.4339,75.2415,75.3606,160662.0
2020-07-27 14:15:00,82.25,82.38,82.22,82.3,118800.0,75.3606,75.4797,75.3331,75.4064,118800.0
2020-07-27 14:20:00,82.3,82.38,82.3,82.34,106883.0,75.4064,75.4797,75.4064,75.4431,106883.0
2020-07-27 14:25:00,82.34,82.41,82.23,82.41,165940.0,75.4431,75.5072,75.3423,75.5072,165940.0
2020-07-27 14:30:00,82.4,82.5,82.29,82.41,169088.0,75.4981,75.5897,75.3973,75.5072,169088.0
2020-07-27 14:35:00,82.41,82.53,82.35,82.51,161533.0,75.5072,75.6172,75.4522,75.5988,161533.0
2020-07-27 14:40:00,82.51,82.52,82.34,82.48,137794.0,75.5988,75.608,75.4431,75.5714,137794.0
2020-07-27 14:45:00,82.47,82.57,82.4,82.56,148921.0,75.5622,75.6538,75.4981,75.6447,148921.0
2020-07-27 14:50:00,82.56,82.67,82.49,82.59,257343.0,75.6447,75.7454,75.5805,75.6721,257343.0
2020-07-27 14:55:00,82.59,82.62,82.46,82.61,167797.0,75.6721,75.6996,75.553,75.6905,167797.0
2020-07-27 15:00:00,82.61,82.79,82.56,82.7,231013.0,75.6905,75.8554,75.6447,75.7729,231013.0
2020-07-27 15:05:00,82.69,82.74,82.51,82.51,280233.0,75.7638,75.8096,75.5988,75.5988,280233.0
2020-07-27 15:10:00,82.51,82.59,82.48,82.54,172577.0,75.5988,75.6721,75.5714,75.6263,172577.0
2020-07-27 15:15:00,82.55,82.59,82.5,82.54,137442.0,75.6355,75.6721,75.5897,75.6263,137442.0
2020-07-27 15:20:00,82.54,82.61,82.51,82.58,242637.0,75.6263,75.6905,75.5988,75.663,242637.0
2020-07-27 15:25:00,82.59,82.65,82.47,82.52,265998.0,75.6721,75.7271,75.5622,75.608,265998.0
2020-07-27 15:30:00,82.5,82.53,82.36,82.51,246265.0,75.5897,75.6172,75.4614,75.5988,246265.0
2020-07-27 15:35:00,82.5,82.62,82.44,82.47,291299.0,75.5897,75.6996,75.5347,75.5622,291299.0
2020-07-27 15:40:00,82.47,82.48,82.35,82.45,426300.0,75.5622,75.5714,75.4522,75.5439,426300.0
2020-07-27 15:45:00,82.45,82.53,82.39,82.5,501155.0,75.5439,75.6172,75.4889,75.5897,501155.0
2020-07-27 15:50:00,82.51,82.81,82.45,82.78,753793.0,75.5988,75.8737,75.5439,75.8462,753793.0
2020-07-27 15:55:00,82.78,83.4,82.78,83.25,2002523.0,75.8462,76.4143,75.8462,76.2769,2002523.0
2020-07-28 09:30:00,79.34,79.58,78.54,79.12,2696217.0,72.6944,72.9143,71.9614,72.4928,2696217.0
2020-07-28 09:35:00,79.12,79.35,78.35,78.35,927143.0,72.4928,72.7035,71.7873,71.7873,927143.0
2020-07-28 09:40:00,78.36,78.92,78.2,78.73,724519.0,71.7965,72.3095,71.6499,72.1355,724519.0
2020-07-28 09:45:00,78.75,78.78,78.12,78.17,726580.0,72.1538,72.1813,71.5766,71.6224,726580.0
2020-07-28 09:50:00,78.15,78.16,77.51,77.56,858087.0,71.604,71.6132,71.0176,71.0635,858087.0
2020-07-28 09:55:00,77.53,77.78,77.47,77.76,533982.0,71.036,71.265,70.981,71.2467,533982.0
2020-07-28 10:00:00,77.76,78.14,77.56,78.08,570911.0,71.2467,71.5949,71.0635,71.5399,570911.0
2020-07-28 10:05:00,78.07,78.12,77.57,77.58,578869.0,71.5307,71.5766,71.0726,71.0818,578869.0
2020-07-28 10:10:00,77.57,77.77,77.43,77.64,523919.0,71.0726,71.2559,70.9443,71.1368,523919.0
2020-07-28 10:15:00,77.64,78.12,77.62,78.04,502238.0,71.1368,71.5766,71.1184,71.5033,502238.0
2020-07-28 10:20:00,78.06,78.34,78.04,78.15,537440.0,71.5216,71.7781,71.5033,71.604,537440.0
2020-07-28 10:25:00,78.14,78.15,77.88,78.05,422530.0,71.5949,71.604,71.3567,71.5124,422530.0
2020-07-28 10:30:00,78.04,78.16,77.69,77.75,348987.0,71.5033,71.6132,71.1826,71.2375,348987.0
2020-07-28 10:35:00,77.75,77.9,77.64,77.77,360055.0,71.2375,71.375,71.1368,71.2559,360055.0
2020-07-28 10:40:00,77.77,77.84,77.4,77.41,313197.0,71.2559,71.32,70.9169,70.926,313197.0
2020-07-28 10:45:00,77.42,77.59,77.32,77.45,244695.0,70.9352,71.0909,70.8436,70.9627,244695.0
2020-07-28 10:50:00,77.46,77.46,77.08,77.11,344733.0,70.9718,70.9718,70.6237,70.6512,344733.0
2020-07-28 10:55:00,77.12,77.45,76.9,76.96,654847.0,70.6603,70.9627,70.4587,70.5137,654847.0
2020-07-28 11:00:00,76.97,77.05,76.75,76.9,522390.0,70.5229,70.5962,70.3213,70.4587,522390.0
2020-07-28 11:05:00,76.88,77.02,76.67,76.92,411905.0,70.4404,70.5687,70.248,70.4771,411905.0
2020-07-28 11:10:00,76.92,77.2,76.88,77.14,397514.0,70.4771,70.7336,70.4404,70.6786,397514.0
2020-07-28 11:15:00,77.15,77.2,76.96,76.97,241111.0,70.6878,70.7336,70.5137,70.5229,241111.0
2020-07-28 11:20:00,76.97,77.12,76.87,77.09,250055.0,70.5229,70.6603,70.4313,70.6328,250055.0
2020-07-28 11:25:00,77.09,77.16,77.0,77.05,173189.0,70.6328,70.697,70.5504,70.5962,173189.0
2020-07-28 11:30:00,77.06,77.29,77.0,77.27,192267.0,70.6053,70.8161,70.5504,70.7978,192267.0
2020-07-28 11:35:00,77.27,77.35,77.18,77.33,200302.0,70.7978,70.8711,70.7153,70.8527,200302.0
2020-07-28 11:40:00,77.32,77.62,77.31,77.55,382420.0,70.8436,71.1184,70.8344,71.0543,382420.0
2020-07-28 11:45:00,77.56,77.96,77.56,77.85,448631.0,71.0635,71.43,71.0635,71.3292,448631.0
2020-07-28 11:50:00,77.84,77.99,77.79,77.82,326108.0,71.32,71.4574,71.2742,71.3017,326108.0
2020-07-28 11:55:00,77.83,77.84,77.47,77.49,250506.0,71.3108,71.32,70.981,70.9993,250506.0
2020-07-28 12:00:00,77.48,77.49,77.33,77.34,249654.0,70.9902,70.9993,70.8527,70.8619,249654.0
2020-07-28 12:05:00,77.34,77.36,77.2,77.22,188120.0,70.8619,70.8802,70.7336,70.7519,188120.0
2020-07-28 12:10:00,77.22,77.22,77.02,77.08,336205.0,70.7519,70.7519,70.5687,70.6237,336205.0
2020-07-28 12:15:00,77.06,77.14,76.9,77.1,368381.0,70.6053,70.6786,70.4587,70.642,368381.0
2020-07-28 12:20:00,77.11,77.23,77.0,77.16,192184.0,70.6512,70.7611,70.5504,70.697,192184.0
2020-07-28 12:25:00,77.15,77.19,77.0,77.02,204056.0,70.6878,70.7245,70.5504,70.5687,204056.0
2020-07-28 12:30:00,77.02,77.05,76.9,76.99,169723.0,70.5687,70.5962,70.4587,70.5412,169723.0
2020-07-28 12:35:00,76.99,77.01,76.87,76.95,170312.0,70.5412,70.5595,70.4313,70.5046,170312.0
2020-07-28 12:40:00,76.95,77.0,76.71,76.77,232804.0,70.5046,70.5504,70.2847,70.3396,232804.0
2020-07-28 12:45:00,76.76,76.83,76.54,76.54,288906.0,70.3305,70.3946,70.1289,70.1289,288906.0
2020-07-28 12:50:00,76.53,76.68,76.49,76.62,286127.0,70.1197,70.2572,70.0831,70.2022,286127.0
2020-07-28 12:55:00,76.62,76.68,76.54,76.64,228153.0,70.2022,70.2572,70.1289,70.2205,228153.0
2020-07-28 13:00:00,76.65,76.96,76.6,76.96,323907.0,70.2297,70.5137,70.1839,70.5137,323907.0
2020-07-28 13:05:00,76.95,76.99,76.82,76.98,131467.0,70.5046,70.5412,70.3854,70.532,131467.0
2020-07-28 13:10:00,76.98,77.17,76.98,77.09,161141.0,70.532,70.7061,70.532,70.6328,161141.0
2020-07-28 13:15:00,77.09,77.19,77.08,77.19,79517.0,70.6328,70.7245,70.6237,70.7245,79517.0
2020-07-28 13:20:00,77.2,77.39,77.18,77.37,183857.0,70.7336,70.9077,70.7153,70.8894,183857.0
2020-07-28 13:25:00,77.37,77.42,77.28,77.33,186931.0,70.8894,70.9352,70.8069,70.8527,186931.0
2020-07-28 13:30:00,77.33,77.54,77.32,77.43,191991.0,70.8527,71.0451,70.8436,70.9443,191991.0
2020-07-28 13:35:00,77.42,77.59,77.37,77.56,147003.0,70.9352,71.0909,70.8894,71.0635,147003.0
2020-07-28 13:40:00,77.57,77.66,77.56,77.66,153165.0,71.0726,71.1551,71.0635,71.1551,153165.0
2020-07-28 13:45:00,77.66,77.72,77.43,77.5,326990.0,71.1551,71.2101,70.9443,71.0085,326990.0
2020-07-28 13:50:00,77.5,77.59,77.09,77.23,574115.0,71.0085,71.0909,70.6328,70.7611,574115.0
2020-07-28 13:55:00,77.23,77.59,76.89,77.58,1035338.0,70.7611,71.0909,70.4496,71.0818,1035338.0
2020-07-28 14:00:00,77.58,77.74,77.41,77.43,219560.0,71.0818,71.2284,70.926,70.9443,219560.0
2020-07-28 14:05:00,77.43,77.62,77.34,77.61,159040.0,70.9443,71.1184,70.8619,71.1093,159040.0
2020-07-28 14:10:00,77.62,77.72,77.45,77.5,157256.0,71.1184,71.2101,70.9627,71.0085,157256.0
2020-07-28 14:15:00,77.49,77.56,77.44,77.55,73656.0,70.9993,71.0635,70.9535,71.0543,73656.0
2020-07-28 14:20:00,77.55,77.61,77.51,77.56,115222.0,71.0543,71.1093,71.0176,71.0635,115222.0
2020-07-28 14:25:00,77.56,77.56,77.36,77.37,119446.0,71.0635,71.0635,70.8802,70.8894,119446.0
2020-07-28 14:30:00,77.37,77.39,77.24,77.31,114623.0,70.8894,70.9077,70.7703,70.8344,114623.0
2020-07-28 14:35:00,77.31,77.44,77.27,77.4,106995.0,70.8344,70.9535,70.7978,70.9169,106995.0
2020-07-28 14:40:00,77.39,77.48,77.09,77.14,202170.0,70.9077,70.9902,70.6328,70.6786,202170.0
2020-07-28 14:45:00,77.13,77.18,77.05,77.09,104775.0,70.6695,70.7153,70.5962,70.6328,104775.0
2020-07-28 14:50:00,77.08,77.23,77.06,77.19,101251.0,70.6237,70.7611,70.6053,70.7245,101251.0
2020-07-28 14:55:00,77.18,77.29,77.07,77.13,154290.0,70.7153,70.8161,70.6145,70.6695,154290.0
2020-07-28 15:00:00,77.14,77.24,77.0,77.01,169651.0,70.6786,70.7703,70.5504,70.5595,169651.0
2020-07-28 15:05:00,77.0,77.14,76.94,77.0,190458.0,70.5504,70.6786,70.4954,70.5504,190458.0
2020-07-28 15:10:00,77.01,77.03,76.89,76.91,125722.0,70.5595,70.5779,70.4496,70.4679,125722.0
2020-07-28 15:15:00,76.91,76.95,76.81,76.95,130821.0,70.4679,70.5046,70.3763,70.5046,130821.0
2020-07-28 15:20:00,76.94,76.96,76.87,76.9,141766.0,70.4954,70.5137,70.4313,70.4587,141766.0
2020-07-28 15:25:00,76.92,76.94,76.85,76.88,156185.0,70.4771,70.4954,70.4129,70.4404,156185.0
2020-07-28 15:30:00,76.88,76.95,76.72,76.76,223226.0,70.4404,70.5046,70.2938,70.3305,223226.0
2020-07-28 15:35:00,76.76,76.98,76.75,76.92,227011.0,70.3305,70.532,70.3213,70.4771,227011.0
2020-07-28 15:40:00,76.91,77.02,76.9,76.98,277332.0,70.4679,70.5687,70.4587,70.532,277332.0
2020-07-28 15:45:00,76.99,77.06,76.9,76.99,326452.0,70.5412,70.6053,70.4587,70.5412,326452.0
2020-07-28 15:50:00,76.98,77.12,76.86,77.07,472718.0,70.532,70.6603,70.4221,70.6145,472718.0
2020-07-28 15:55:00,77.07,77.09,76.88,76.92,750913.0,70.6145,70.6328,70.4404,70.4771,750913.0
2020-07-29 09:30:00,77.11,77.8,77.06,77.2,1170164.0,70.6512,71.2834,70.6053,70.7336,1170164.0
2020-07-29 09:35:00,77.21,78.17,77.14,77.96,684659.0,70.7428,71.6224,70.6786,71.43,684659.0
2020-07-29 09:40:00,77.95,78.3,77.92,78.14,521094.0,71.4208,71.7415,71.3933,71.5949,521094.0
2020-07-29 09:45:00,78.14,78.23,77.93,78.15,469590.0,71.5949,71.6773,71.4025,71.604,469590.0
2020-07-29 09:50:00,78.16,78.29,78.1,78.29,422818.0,71.6132,71.7323,71.5582,71.7323,422818.0
2020-07-29 09:55:00,78.28,78.53,78.13,78.23,449214.0,71.7232,71.9522,71.5857,71.6773,449214.0
2020-07-29 10:00:00,78.23,78.61,78.21,78.55,218228.0,71.6773,72.0255,71.659,71.9705,218228.0
2020-07-29 10:05:00,78.55,78.78,78.5,78.73,386765.0,71.9705,72.1813,71.9247,72.1355,386765.0
2020-07-29 10:10:00,78.72,78.97,78.7,78.96,279124.0,72.1263,72.3554,72.108,72.3462,279124.0
2020-07-29 10:15:00,78.95,79.07,78.77,79.05,295015.0,72.337,72.447,72.1721,72.4287,295015.0
2020-07-29 10:20:00,79.06,79.21,78.97,78.98,385657.0,72.4378,72.5753,72.3554,72.3645,385657.0
2020-07-29 10:25:00,78.98,79.18,78.97,79.07,200805.0,72.3645,72.5478,72.3554,72.447,200805.0
2020-07-29 10:30:00,79.07,79.11,78.74,78.84,292761.0,72.447,72.4836,72.1446,72.2362,292761.0
2020-07-29 10:35:00,78.84,79.22,78.82,79.2,167294.0,72.2362,72.5844,72.2179,72.5661,167294.0
2020-07-29 10:40:00,79.2,79.69,79.2,79.63,493215.0,72.5661,73.015,72.5661,72.9601,493215.0
2020-07-29 10:45:00,79.63,80.22,79.62,80.19,746449.0,72.9601,73.5007,72.9509,73.4732,746449.0
2020-07-29 10:50:00,80.19,80.7,80.13,80.68,728790.0,73.4732,73.9404,73.4182,73.9221,728790.0
2020-07-29 10:55:00,80.7,81.17,80.61,81.0,865882.0,73.9404,74.3711,73.858,74.2153,865882.0
2020-07-29 11:00:00,80.98,81.27,80.89,81.07,618611.0,74.197,74.4627,74.1145,74.2795,618611.0
2020-07-29 11:05:00,81.08,81.48,81.01,81.31,477933.0,74.2886,74.6551,74.2245,74.4994,477933.0
2020-07-29 11:10:00,81.31,81.4,80.92,81.0,545180.0,74.4994,74.5818,74.142,74.2153,545180.0
2020-07-29 11:15:00,81.02,81.23,80.68,80.9,475627.0,74.2336,74.4261,73.9221,74.1237,475627.0
2020-07-29 11:20:00,80.91,81.41,80.9,81.3,319723.0,74.1329,74.591,74.1237,74.4902,319723.0
2020-07-29 11:25:00,81.31,81.38,80.97,81.01,219179.0,74.4994,74.5635,74.1878,74.2245,219179.0
2020-07-29 11:30:00,81.02,81.03,80.44,80.54,339943.0,74.2336,74.2428,73.7022,73.7939,339943.0
2020-07-29 11:35:00,80.54,81.02,80.54,80.94,286516.0,73.7939,74.2336,73.7939,74.1603,286516.0
2020-07-29 11:40:00,80.94,81.1,80.9,81.02,163291.0,74.1603,74.3069,74.1237,74.2336,163291.0
2020-07-29 11:45:00,81.02,81.07,80.89,80.97,203943.0,74.2336,74.2795,74.1145,74.1878,203943.0
2020-07-29 11:50:00,80.97,81.35,80.97,81.21,187763.0,74.1878,74.536,74.1878,74.4077,187763.0
2020-07-29 11:55:00,81.22,81.29,80.96,81.09,139939.0,74.4169,74.481,74.1787,74.2978,139939.0
2020-07-29 12:00:00,81.07,81.18,80.91,80.97,254217.0,74.2795,74.3802,74.1329,74.1878,254217.0
2020-07-29 12:05:00,80.95,80.99,80.71,80.81,194918.0,74.1695,74.2062,73.9496,74.0412,194918.0
2020-07-29 12:10:00,80.81,81.07,80.75,81.03,125409.0,74.0412,74.2795,73.9863,74.2428,125409.0
2020-07-29 12:15:00,81.03,81.09,80.93,81.01,161979.0,74.2428,74.2978,74.1512,74.2245,161979.0
2020-07-29 12:20:00,81.02,81.08,80.76,80.87,390946.0,74.2336,74.2886,73.9954,74.0962,390946.0
2020-07-29 12:25:00,80.87,81.03,80.76,80.81,68731.0,74.0962,74.2428,73.9954,74.0412,68731.0
2020-07-29 12:30:00,80.81,80.99,80.81,80.98,146102.0,74.0412,74.2062,74.0412,74.197,146102.0
2020-07-29 12:35:00,80.98,81.07,80.93,81.03,97010.0,74.197,74.2795,74.1512,74.2428,97010.0
2020-07-29 12:40:00,81.02,81.09,80.93,81.0,74726.0,74.2336,74.2978,74.1512,74.2153,74726.0
2020-07-29 12:45:00,81.0,81.06,80.86,80.9,64947.0,74.2153,74.2703,74.087,74.1237,64947.0
2020-07-29 12:50:00,80.9,80.98,80.86,80.97,80660.0,74.1237,74.197,74.087,74.1878,80660.0
2020-07-29 12:55:00,80.97,81.15,80.97,81.15,95950.0,74.1878,74.3528,74.1878,74.3528,95950.0
2020-07-29 13:00:00,81.14,81.28,81.12,81.19,134394.0,74.3436,74.4719,74.3253,74.3894,134394.0
2020-07-29 13:05:00,81.19,81.23,81.09,81.11,120795.0,74.3894,74.4261,74.2978,74.3161,120795.0
2020-07-29 13:10:00,81.12,81.34,81.11,81.21,73664.0,74.3253,74.5268,74.3161,74.4077,73664.0
2020-07-29 13:15:00,81.2,81.33,81.19,81.27,68416.0,74.3986,74.5177,74.3894,74.4627,68416.0
2020-07-29 13:20:00,81.26,81.4,81.26,81.31,117722.0,74.4535,74.5818,74.4535,74.4994,117722.0
2020-07-29 13:25:00,81.32,81.51,81.25,81.46,149446.0,74.5085,74.6826,74.4444,74.6368,149446.0
2020-07-29 13:30:00,81.45,81.6,81.37,81.56,153371.0,74.6276,74.7651,74.5543,74.7284,153371.0
2020-07-29 13:35:00,81.56,81.87,81.51,81.86,305252.0,74.7284,75.0124,74.6826,75.0033,305252.0
2020-07-29 13:40:00,81.87,82.06,81.74,82.0,356784.0,75.0124,75.1865,74.8933,75.1316,356784.0
2020-07-29 13:45:00,81.99,82.1,81.87,81.96,255079.0,75.1224,75.2232,75.0124,75.0949,255079.0
2020-07-29 13:50:00,81.97,82.09,81.93,81.98,234782.0,75.1041,75.214,75.0674,75.1132,234782.0
2020-07-29 13:55:00,81.98,82.05,81.83,81.97,393201.0,75.1132,75.1774,74.9758,75.1041,393201.0
2020-07-29 14:00:00,81.95,82.28,81.85,82.03,254424.0,75.0857,75.3881,74.9941,75.159,254424.0
2020-07-29 14:05:00,81.99,82.21,81.94,82.12,207774.0,75.1224,75.324,75.0766,75.2415,207774.0
2020-07-29 14:10:00,82.12,82.43,82.03,82.38,277834.0,75.2415,75.5255,75.159,75.4797,277834.0
2020-07-29 14:15:00,82.38,82.83,82.35,82.79,483697.0,75.4797,75.892,75.4522,75.8554,483697.0
2020-07-29 14:20:00,82.81,83.11,82.65,82.74,455677.0,75.8737,76.1486,75.7271,75.8096,455677.0
2020-07-29 14:25:00,82.74,82.86,82.68,82.68,325882.0,75.8096,75.9195,75.7546,75.7546,325882.0
2020-07-29 14:30:00,82.68,83.13,82.68,83.06,397586.0,75.7546,76.1669,75.7546,76.1028,397586.0
2020-07-29 14:35:00,83.07,83.11,82.97,83.06,234906.0,76.1119,76.1486,76.0203,76.1028,234906.0
2020-07-29 14:40:00,83.07,83.36,82.95,83.17,373119.0,76.1119,76.3776,76.002,76.2036,373119.0
2020-07-29 14:45:00,83.24,83.26,83.01,83.12,204945.0,76.2677,76.286,76.057,76.1577,204945.0
2020-07-29 14:50:00,83.11,83.3,83.07,83.3,198610.0,76.1486,76.3227,76.1119,76.3227,198610.0
2020-07-29 14:55:00,83.3,83.37,82.71,82.78,452927.0,76.3227,76.3868,75.7821,75.8462,452927.0
2020-07-29 15:00:00,82.78,82.86,82.38,82.38,399631.0,75.8462,75.9195,75.4797,75.4797,399631.0
2020-07-29 15:05:00,82.38,82.81,82.34,82.81,407003.0,75.4797,75.8737,75.4431,75.8737,407003.0
2020-07-29 15:10:00,82.8,83.13,82.8,82.93,232196.0,75.8646,76.1669,75.8646,75.9837,232196.0
2020-07-29 15:15:00,82.95,82.96,82.55,82.69,252705.0,76.002,76.0111,75.6355,75.7638,252705.0
2020-07-29 15:20:00,82.68,82.99,82.68,82.91,195197.0,75.7546,76.0386,75.7546,75.9653,195197.0
2020-07-29 15:25:00,82.9,82.92,82.55,82.85,233352.0,75.9562,75.9745,75.6355,75.9104,233352.0
2020-07-29 15:30:00,82.84,82.88,82.62,82.81,253114.0,75.9012,75.9378,75.6996,75.8737,253114.0
2020-07-29 15:35:00,82.8,82.81,82.72,82.78,198118.0,75.8646,75.8737,75.7913,75.8462,198118.0
2020-07-29 15:40:00,82.78,82.85,82.63,82.7,305112.0,75.8462,75.9104,75.7088,75.7729,305112.0
2020-07-29 15:45:00,82.7,82.84,82.53,82.72,350236.0,75.7729,75.9012,75.6172,75.7913,350236.0
2020-07-29 15:50:00,82.7,82.74,82.52,82.58,448956.0,75.7729,75.8096,75.608,75.663,448956.0
2020-07-29 15:55:00,82.58,82.84,82.54,82.68,826426.0,75.663,75.9012,75.6263,75.7546,826426.0
2020-07-30 09:30:00,80.01,81.28,79.76,81.05,1064024.0,73.3082,74.4719,73.0792,74.2611,1064024.0
2020-07-30 09:35:00,81.03,81.14,80.1,80.59,661561.0,74.2428,74.3436,73.3907,73.8397,661561.0
2020-07-30 09:40:00,80.59,80.73,80.48,80.58,281650.0,73.8397,73.9679,73.7389,73.8305,281650.0
2020-07-30 09:45:00,80.58,80.89,80.39,80.4,273311.0,73.8305,74.1145,73.6564,73.6656,273311.0
2020-07-30 09:50:00,80.39,80.41,79.89,79.89,515209.0,73.6564,73.6747,73.1983,73.1983,515209.0
2020-07-30 09:55:00,79.89,79.92,79.42,79.51,487754.0,73.1983,73.2258,72.7677,72.8501,487754.0
2020-07-30 10:00:00,79.5,79.99,79.45,79.94,272355.0,72.841,73.2899,72.7952,73.2441,272355.0
2020-07-30 10:05:00,79.94,79.95,79.63,79.68,281043.0,73.2441,73.2533,72.9601,73.0059,281043.0
2020-07-30 10:10:00,79.7,79.85,79.53,79.55,382837.0,73.0242,73.1616,72.8685,72.8868,382837.0
2020-07-30 10:15:00,79.55,79.55,78.65,78.8,529138.0,72.8868,72.8868,72.0622,72.1996,529138.0
2020-07-30 10:20:00,78.8,78.95,78.61,78.95,365903.0,72.1996,72.337,72.0255,72.337,365903.0
2020-07-30 10:25:00,78.94,79.17,78.78,79.13,312458.0,72.3279,72.5386,72.1813,72.502,312458.0
2020-07-30 10:30:00,79.12,79.38,78.93,79.38,298685.0,72.4928,72.731,72.3187,72.731,298685.0
2020-07-30 10:35:00,79.37,79.51,79.32,79.45,140119.0,72.7219,72.8501,72.676,72.7952,140119.0
2020-07-30 10:40:00,79.47,79.49,79.08,79.11,171720.0,72.8135,72.8318,72.4561,72.4836,171720.0
2020-07-30 10:45:00,79.12,79.33,79.01,79.11,139788.0,72.4928,72.6852,72.392,72.4836,139788.0
2020-07-30 10:50:00,79.11,79.28,78.97,79.02,247457.0,72.4836,72.6394,72.3554,72.4012,247457.0
2020-07-30 10:55:00,79.02,79.1,78.92,78.98,210108.0,72.4012,72.4745,72.3095,72.3645,210108.0
2020-07-30 11:00:00,78.99,79.23,78.87,79.08,225413.0,72.3737,72.5936,72.2637,72.4561,225413.0
2020-07-30 11:05:00,79.08,79.3,79.04,79.17,136606.0,72.4561,72.6577,72.4195,72.5386,136606.0
2020-07-30 11:10:00,79.17,79.37,79.08,79.13,153316.0,72.5386,72.7219,72.4561,72.502,153316.0
2020-07-30 11:15:00,79.09,79.35,79.01,79.35,92601.0,72.4653,72.7035,72.392,72.7035,92601.0
2020-07-30 11:20:00,79.33,79.39,79.17,79.29,229538.0,72.6852,72.7402,72.5386,72.6486,229538.0
2020-07-30 11:25:00,79.29,79.34,79.04,79.09,167274.0,72.6486,72.6944,72.4195,72.4653,167274.0
2020-07-30 11:30:00,79.08,79.37,79.04,79.36,255984.0,72.4561,72.7219,72.4195,72.7127,255984.0
2020-07-30 11:35:00,79.37,79.61,79.15,79.58,243392.0,72.7219,72.9417,72.5203,72.9143,243392.0
2020-07-30 11:40:00,79.58,79.58,79.36,79.45,139853.0,72.9143,72.9143,72.7127,72.7952,139853.0
2020-07-30 11:45:00,79.46,79.51,79.35,79.49,117436.0,72.8043,72.8501,72.7035,72.8318,117436.0
2020-07-30 11:50:00,79.49,79.75,79.47,79.73,187901.0,72.8318,73.07,72.8135,73.0517,187901.0
2020-07-30 11:55:00,79.73,79.91,79.73,79.89,202967.0,73.0517,73.2166,73.0517,73.1983,202967.0
2020-07-30 12:00:00,79.89,80.11,79.85,79.85,265822.0,73.1983,73.3999,73.1616,73.1616,265822.0
2020-07-30 12:05:00,79.85,79.9,79.59,79.64,190324.0,73.1616,73.2075,72.9234,72.9692,190324.0
2020-07-30 12:10:00,79.65,79.78,79.61,79.72,123975.0,72.9784,73.0975,72.9417,73.0425,123975.0
2020-07-30 12:15:00,79.72,79.93,79.66,79.81,124562.0,73.0425,73.2349,72.9876,73.125,124562.0
2020-07-30 12:20:00,79.82,79.84,79.65,79.72,131123.0,73.1342,73.1525,72.9784,73.0425,131123.0
2020-07-30 12:25:00,79.73,79.87,79.7,79.84,39770.0,73.0517,73.18,73.0242,73.1525,39770.0
2020-07-30 12:30:00,79.85,80.02,79.84,80.0,150673.0,73.1616,73.3174,73.1525,73.2991,150673.0
2020-07-30 12:35:00,80.0,80.04,79.91,80.02,84874.0,73.2991,73.3357,73.2166,73.3174,84874.0
2020-07-30 12:40:00,80.02,80.02,79.93,79.99,55074.0,73.3174,73.3174,73.2349,73.2899,55074.0
2020-07-30 12:45:00,79.99,80.4,79.95,80.0,152098.0,73.2899,73.6656,73.2533,73.2991,152098.0
2020-07-30 12:50:00,80.0,80.14,79.95,80.02,122140.0,73.2991,73.4274,73.2533,73.3174,122140.0
2020-07-30 12:55:00,80.01,80.06,79.97,80.02,78368.0,73.3082,73.3541,73.2716,73.3174,78368.0
2020-07-30 13:00:00,80.01,80.1,79.99,80.08,47210.0,73.3082,73.3907,73.2899,73.3724,47210.0
2020-07-30 13:05:00,80.08,80.21,80.04,80.11,72964.0,73.3724,73.4915,73.3357,73.3999,72964.0
2020-07-30 13:10:00,80.1,80.28,80.06,80.23,84322.0,73.3907,73.5556,73.3541,73.5098,84322.0
2020-07-30 13:15:00,80.24,80.34,80.16,80.16,104142.0,73.519,73.6106,73.4457,73.4457,104142.0
2020-07-30 13:20:00,80.16,80.22,80.06,80.06,124422.0,73.4457,73.5007,73.3541,73.3541,124422.0
2020-07-30 13:25:00,80.07,80.09,80.02,80.02,77792.0,73.3632,73.3815,73.3174,73.3174,77792.0
2020-07-30 13:30:00,80.01,80.05,79.84,79.86,142702.0,73.3082,73.3449,73.1525,73.1708,142702.0
2020-07-30 13:35:00,79.86,79.94,79.82,79.87,83411.0,73.1708,73.2441,73.1342,73.18,83411.0
2020-07-30 13:40:00,79.88,80.13,79.86,80.13,57546.0,73.1891,73.4182,73.1708,73.4182,57546.0
2020-07-30 13:45:00,80.12,80.19,80.04,80.05,57983.0,73.409,73.4732,73.3357,73.3449,57983.0
2020-07-30 13:50:00,80.05,80.16,80.0,80.13,56408.0,73.3449,73.4457,73.2991,73.4182,56408.0
2020-07-30 13:55:00,80.13,80.18,80.04,80.14,91790.0,73.4182,73.464,73.3357,73.4274,91790.0
2020-07-30 14:00:00,80.14,80.19,80.07,80.09,79670.0,73.4274,73.4732,73.3632,73.3815,79670.0
2020-07-30 14:05:00,80.09,80.18,80.02,80.02,65622.0,73.3815,73.464,73.3174,73.3174,65622.0
2020-07-30 14:10:00,80.01,80.02,79.86,79.88,106536.0,73.3082,73.3174,73.1708,73.1891,106536.0
2020-07-30 14:15:00,79.87,79.98,79.84,79.92,81938.0,73.18,73.2808,73.1525,73.2258,81938.0
2020-07-30 14:20:00,79.92,79.93,79.75,79.91,77366.0,73.2258,73.2349,73.07,73.2166,77366.0
2020-07-30 14:25:00,79.91,79.91,79.78,79.81,70424.0,73.2166,73.2166,73.0975,73.125,70424.0
2020-07-30 14:30:00,79.82,79.94,79.76,79.92,62581.0,73.1342,73.2441,73.0792,73.2258,62581.0
2020-07-30 14:35:00,79.92,79.94,79.87,79.91,61616.0,73.2258,73.2441,73.18,73.2166,61616.0
2020-07-30 14:40:00,79.92,79.98,79.89,79.91,63680.0,73.2258,73.2808,73.1983,73.2166,63680.0
2020-07-30 14:45:00,79.92,79.95,79.86,79.86,54035.0,73.2258,73.2533,73.1708,73.1708,54035.0
2020-07-30 14:50:00,79.87,79.89,79.75,79.77,77395.0,73.18,73.1983,73.07,73.0883,77395.0
2020-07-30 14:55:00,79.77,79.8,79.64,79.68,154583.0,73.0883,73.1158,72.9692,73.0059,154583.0
2020-07-30 15:00:00,79.67,79.74,79.65,79.66,103074.0,72.9967,73.0609,72.9784,72.9876,103074.0
2020-07-30 15:05:00,79.65,79.65,79.53,79.56,120973.0,72.9784,72.9784,72.8685,72.8959,120973.0
2020-07-30 15:10:00,79.57,79.67,79.48,79.63,150408.0,72.9051,72.9967,72.8226,72.9601,150408.0
2020-07-30 15:15:00,79.62,79.73,79.58,79.7,111648.0,72.9509,73.0517,72.9143,73.0242,111648.0
2020-07-30 15:20:00,79.7,79.74,79.6,79.61,114441.0,73.0242,73.0609,72.9326,72.9417,114441.0
2020-07-30 15:25:00,79.6,79.71,79.45,79.7,168154.0,72.9326,73.0334,72.7952,73.0242,168154.0
2020-07-30 15:30:00,79.71,79.71,79.53,79.56,154938.0,73.0334,73.0334,72.8685,72.8959,154938.0
2020-07-30 15:35:00,79.56,79.71,79.54,79.7,112199.0,72.8959,73.0334,72.8776,73.0242,112199.0
2020-07-30 15:40:00,79.7,79.84,79.69,79.79,162675.0,73.0242,73.1525,73.015,73.1067,162675.0
2020-07-30 15:45:00,79.79,79.86,79.73,79.84,195349.0,73.1067,73.1708,73.0517,73.1525,195349.0
2020-07-30 15:50:00,79.83,80.0,79.81,79.86,291959.0,73.1433,73.2991,73.125,73.1708,291959.0
2020-07-30 15:55:00,79.86,80.0,79.84,79.93,452754.0,73.1708,73.2991,73.1525,73.2349,452754.0
2020-07-31 09:30:00,79.63,79.66,79.3,79.33,372752.0,72.9601,72.9876,72.6577,72.6852,372752.0
2020-07-31 09:35:00,79.32,79.56,79.2,79.36,216041.0,72.676,72.8959,72.5661,72.7127,216041.0
2020-07-31 09:40:00,79.38,79.48,79.08,79.4,212947.0,72.731,72.8226,72.4561,72.7493,212947.0
2020-07-31 09:45:00,79.39,79.77,79.27,79.61,258266.0,72.7402,73.0883,72.6302,72.9417,258266.0
2020-07-31 09:50:00,79.62,79.72,79.34,79.48,288965.0,72.9509,73.0425,72.6944,72.8226,288965.0
2020-07-31 09:55:00,79.48,79.63,79.31,79.38,117994.0,72.8226,72.9601,72.6669,72.731,117994.0
2020-07-31 10:00:00,79.39,79.42,78.84,78.88,241692.0,72.7402,72.7677,72.2362,72.2729,241692.0
2020-07-31 10:05:00,78.88,79.08,78.76,78.83,167696.0,72.2729,72.4561,72.1629,72.2271,167696.0
2020-07-31 10:10:00,78.83,78.98,78.66,78.87,176285.0,72.2271,72.3645,72.0713,72.2637,176285.0
2020-07-31 10:15:00,78.86,78.87,78.44,78.45,262297.0,72.2546,72.2637,71.8698,71.8789,262297.0
2020-07-31 10:20:00,78.44,78.53,78.31,78.39,221282.0,71.8698,71.9522,71.7506,71.8239,221282.0
2020-07-31 10:25:00,78.39,78.49,78.22,78.31,284367.0,71.8239,71.9156,71.6682,71.7506,284367.0
2020-07-31 10:30:00,78.3,78.52,78.25,78.41,188405.0,71.7415,71.943,71.6957,71.8423,188405.0
2020-07-31 10:35:00,78.42,78.56,78.29,78.44,161148.0,71.8514,71.9797,71.7323,71.8698,161148.0
2020-07-31 10:40:00,78.44,78.44,78.06,78.06,214389.0,71.8698,71.8698,71.5216,71.5216,214389.0
2020-07-31 10:45:00,78.07,78.19,77.85,78.1,280107.0,71.5307,71.6407,71.3292,71.5582,280107.0
2020-07-31 10:50:00,78.1,78.1,77.93,77.94,118805.0,71.5582,71.5582,71.4025,71.4116,118805.0
2020-07-31 10:55:00,77.93,78.03,77.88,78.01,136423.0,71.4025,71.4941,71.3567,71.4758,136423.0
2020-07-31 11:00:00,78.01,78.17,77.95,78.16,123193.0,71.4758,71.6224,71.4208,71.6132,123193.0
2020-07-31 11:05:00,78.15,78.15,77.99,78.02,93382.0,71.604,71.604,71.4574,71.4849,93382.0
2020-07-31 11:10:00,78.02,78.27,78.01,78.26,89224.0,71.4849,71.714,71.4758,71.7048,89224.0
2020-07-31 11:15:00,78.26,78.46,78.21,78.46,77104.0,71.7048,71.8881,71.659,71.8881,77104.0
2020-07-31 11:20:00,78.47,78.49,78.26,78.27,66342.0,71.8972,71.9156,71.7048,71.714,66342.0
2020-07-31 11:25:00,78.27,78.36,78.26,78.28,71055.0,71.714,71.7965,71.7048,71.7232,71055.0
2020-07-31 11:30:00,78.28,78.41,78.24,78.29,79408.0,71.7232,71.8423,71.6865,71.7323,79408.0
2020-07-31 11:35:00,78.28,78.33,78.19,78.28,75754.0,71.7232,71.769,71.6407,71.7232,75754.0
2020-07-31 11:40:00,78.27,78.28,78.07,78.07,87552.0,71.714,71.7232,71.5307,71.5307,87552.0
2020-07-31 11:45:00,78.07,78.15,78.05,78.12,76695.0,71.5307,71.604,71.5124,71.5766,76695.0
2020-07-31 11:50:00,78.12,78.17,78.05,78.16,149460.0,71.5766,71.6224,71.5124,71.6132,149460.0
2020-07-31 11:55:00,78.16,78.25,78.05,78.06,109213.0,71.6132,71.6957,71.5124,71.5216,109213.0
2020-07-31 12:00:00,78.06,78.22,78.06,78.19,80755.0,71.5216,71.6682,71.5216,71.6407,80755.0
2020-07-31 12:05:00,78.18,78.21,78.05,78.11,92433.0,71.6315,71.659,71.5124,71.5674,92433.0
2020-07-31 12:10:00,78.12,78.36,78.12,78.31,140360.0,71.5766,71.7965,71.5766,71.7506,140360.0
2020-07-31 12:15:00,78.31,78.35,78.08,78.14,106439.0,71.7506,71.7873,71.5399,71.5949,106439.0
2020-07-31 12:20:00,78.15,78.16,77.97,78.03,130456.0,71.604,71.6132,71.4391,71.4941,130456.0
2020-07-31 12:25:00,78.03,78.07,77.96,78.01,85725.0,71.4941,71.5307,71.43,71.4758,85725.0
2020-07-31 12:30:00,78.02,78.09,77.97,78.03,69102.0,71.4849,71.5491,71.4391,71.4941,69102.0
2020-07-31 12:35:00,78.02,78.02,77.82,77.88,97642.0,71.4849,71.4849,71.3017,71.3567,97642.0
2020-07-31 12:40:00,77.88,78.0,77.85,77.85,76618.0,71.3567,71.4666,71.3292,71.3292,76618.0
2020-07-31 12:45:00,77.84,77.91,77.57,77.76,168431.0,71.32,71.3841,71.0726,71.2467,168431.0
2020-07-31 12:50:00,77.76,77.8,77.7,77.76,46950.0,71.2467,71.2834,71.1917,71.2467,46950.0
2020-07-31 12:55:00,77.75,77.85,77.69,77.84,62778.0,71.2375,71.3292,71.1826,71.32,62778.0
2020-07-31 13:00:00,77.83,77.87,77.79,77.85,33975.0,71.3108,71.3475,71.2742,71.3292,33975.0
2020-07-31 13:05:00,77.86,78.05,77.84,78.05,63030.0,71.3383,71.5124,71.32,71.5124,63030.0
2020-07-31 13:10:00,78.05,78.12,77.99,78.08,61667.0,71.5124,71.5766,71.4574,71.5399,61667.0
2020-07-31 13:15:00,78.09,78.11,77.9,77.93,49922.0,71.5491,71.5674,71.375,71.4025,49922.0
2020-07-31 13:20:00,77.93,77.99,77.91,77.91,46165.0,71.4025,71.4574,71.3841,71.3841,46165.0
2020-07-31 13:25:00,77.91,78.03,77.82,77.82,76718.0,71.3841,71.4941,71.3017,71.3017,76718.0
2020-07-31 13:30:00,77.81,77.84,77.68,77.73,72675.0,71.2925,71.32,71.1734,71.2192,72675.0
2020-07-31 13:35:00,77.73,77.77,77.64,77.76,77972.0,71.2192,71.2559,71.1368,71.2467,77972.0
2020-07-31 13:40:00,77.76,77.92,77.75,77.78,60839.0,71.2467,71.3933,71.2375,71.265,60839.0
2020-07-31 13:45:00,77.78,77.89,77.75,77.88,60180.0,71.265,71.3658,71.2375,71.3567,60180.0
2020-07-31 13:50:00,77.88,77.88,77.8,77.86,59462.0,71.3567,71.3567,71.2834,71.3383,59462.0
2020-07-31 13:55:00,77.86,77.89,77.58,77.59,129685.0,71.3383,71.3658,71.0818,71.0909,129685.0
2020-07-31 14:00:00,77.59,77.78,77.58,77.66,80784.0,71.0909,71.265,71.0818,71.1551,80784.0
2020-07-31 14:05:00,77.65,77.66,77.51,77.55,105639.0,71.1459,71.1551,71.0176,71.0543,105639.0
2020-07-31 14:10:00,77.53,77.61,77.53,77.58,84421.0,71.036,71.1093,71.036,71.0818,84421.0
2020-07-31 14:15:00,77.58,77.8,77.57,77.76,82418.0,71.0818,71.2834,71.0726,71.2467,82418.0
2020-07-31 14:20:00,77.76,77.83,77.75,77.8,68695.0,71.2467,71.3108,71.2375,71.2834,68695.0
2020-07-31 14:25:00,77.8,77.9,77.79,77.9,52584.0,71.2834,71.375,71.2742,71.375,52584.0
2020-07-31 14:30:00,77.9,77.96,77.85,77.93,84523.0,71.375,71.43,71.3292,71.4025,84523.0
2020-07-31 14:35:00,77.93,78.04,77.93,78.0,95503.0,71.4025,71.5033,71.4025,71.4666,95503.0
2020-07-31 14:40:00,78.0,78.06,77.91,78.03,106608.0,71.4666,71.5216,71.3841,71.4941,106608.0
2020-07-31 14:45:00,78.03,78.1,77.94,77.95,71364.0,71.4941,71.5582,71.4116,71.4208,71364.0
2020-07-31 14:50:00,77.93,78.0,77.87,77.97,67028.0,71.4025,71.4666,71.3475,71.4391,67028.0
2020-07-31 14:55:00,77.98,78.07,77.96,78.04,71956.0,71.4483,71.5307,71.43,71.5033,71956.0
2020-07-31 15:00:00,78.04,78.32,78.04,78.31,125151.0,71.5033,71.7598,71.5033,71.7506,125151.0
2020-07-31 15:05:00,78.31,78.35,78.25,78.34,132165.0,71.7506,71.7873,71.6957,71.7781,132165.0
2020-07-31 15:10:00,78.34,78.36,78.23,78.3,80460.0,71.7781,71.7965,71.6773,71.7415,80460.0
2020-07-31 15:15:00,78.3,78.35,78.14,78.26,87792.0,71.7415,71.7873,71.5949,71.7048,87792.0
2020-07-31 15:20:00,78.26,78.32,78.21,78.29,63268.0,71.7048,71.7598,71.659,71.7323,63268.0
2020-07-31 15:25:00,78.29,78.34,78.19,78.2,70838.0,71.7323,71.7781,71.6407,71.6499,70838.0
2020-07-31 15:30:00,78.21,78.26,78.11,78.13,93384.0,71.659,71.7048,71.5674,71.5857,93384.0
2020-07-31 15:35:00,78.13,78.25,78.13,78.21,79453.0,71.5857,71.6957,71.5857,71.659,79453.0
2020-07-31 15:40:00,78.2,78.35,78.19,78.23,120122.0,71.6499,71.7873,71.6407,71.6773,120122.0
2020-07-31 15:45:00,78.24,78.44,78.24,78.4,182241.0,71.6865,71.8698,71.6865,71.8331,182241.0
2020-07-31 15:50:00,78.4,78.65,78.36,78.59,286925.0,71.8331,72.0622,71.7965,72.0072,286925.0
2020-07-31 15:55:00,78.6,78.9,78.5,78.89,555015.0,72.0163,72.2912,71.9247,72.2821,555015.0
2020-08-03 09:30:00,77.77,77.95,77.41,77.58,857974.0,71.2559,71.4208,70.926,71.0818,857974.0
2020-08-03 09:35:00,77.6,78.27,77.6,78.25,427488.0,71.1001,71.714,71.1001,71.6957,427488.0
2020-08-03 09:40:00,78.27,78.43,78.17,78.41,206355.0,71.714,71.8606,71.6224,71.8423,206355.0
2020-08-03 09:45:00,78.43,78.5,78.23,78.36,203487.0,71.8606,71.9247,71.6773,71.7965,203487.0
2020-08-03 09:50:00,78.36,78.7,78.3,78.57,389297.0,71.7965,72.108,71.7415,71.9889,389297.0
2020-08-03 09:55:00,78.56,78.87,78.52,78.84,175709.0,71.9797,72.2637,71.943,72.2362,175709.0
2020-08-03 10:00:00,78.88,78.97,78.65,78.72,317705.0,72.2729,72.3554,72.0622,72.1263,317705.0
2020-08-03 10:05:00,78.72,78.75,78.58,78.71,119698.0,72.1263,72.1538,71.998,72.1171,119698.0
2020-08-03 10:10:00,78.72,79.04,78.7,79.03,165494.0,72.1263,72.4195,72.108,72.4103,165494.0
2020-08-03 10:15:00,79.02,79.15,78.91,78.93,170952.0,72.4012,72.5203,72.3004,72.3187,170952.0
2020-08-03 10:20:00,78.93,79.0,78.63,78.83,133475.0,72.3187,72.3828,72.0438,72.2271,133475.0
2020-08-03 10:25:00,78.83,78.88,78.68,78.73,102224.0,72.2271,72.2729,72.0896,72.1355,102224.0
2020-08-03 10:30:00,78.73,78.89,78.67,78.84,237588.0,72.1355,72.2821,72.0805,72.2362,237588.0
2020-08-03 10:35:00,78.85,78.92,78.68,78.72,89124.0,72.2454,72.3095,72.0896,72.1263,89124.0
2020-08-03 10:40:00,78.72,78.81,78.62,78.8,138782.0,72.1263,72.2088,72.0347,72.1996,138782.0
2020-08-03 10:45:00,78.8,78.87,78.65,78.73,117969.0,72.1996,72.2637,72.0622,72.1355,117969.0
2020-08-03 10:50:00,78.72,78.77,78.69,78.7,55695.0,72.1263,72.1721,72.0988,72.108,55695.0
2020-08-03 10:55:00,78.69,78.71,78.57,78.62,225521.0,72.0988,72.1171,71.9889,72.0347,225521.0
2020-08-03 11:00:00,78.62,78.65,78.54,78.65,83093.0,72.0347,72.0622,71.9614,72.0622,83093.0
2020-08-03 11:05:00,78.66,78.85,78.57,78.85,85209.0,72.0713,72.2454,71.9889,72.2454,85209.0
2020-08-03 11:10:00,78.85,78.85,78.57,78.63,175058.0,72.2454,72.2454,71.9889,72.0438,175058.0
2020-08-03 11:15:00,78.64,78.71,78.59,78.71,133238.0,72.053,72.1171,72.0072,72.1171,133238.0
2020-08-03 11:20:00,78.72,78.73,78.63,78.71,70770.0,72.1263,72.1355,72.0438,72.1171,70770.0
2020-08-03 11:25:00,78.71,78.82,78.7,78.8,56077.0,72.1171,72.2179,72.108,72.1996,56077.0
2020-08-03 11:30:00,78.8,78.84,78.68,78.7,60648.0,72.1996,72.2362,72.0896,72.108,60648.0
2020-08-03 11:35:00,78.69,78.71,78.65,78.7,48817.0,72.0988,72.1171,72.0622,72.108,48817.0
2020-08-03 11:40:00,78.7,78.75,78.68,78.74,59986.0,72.108,72.1538,72.0896,72.1446,59986.0
2020-08-03 11:45:00,78.73,78.73,78.55,78.56,50442.0,72.1355,72.1355,71.9705,71.9797,50442.0
2020-08-03 11:50:00,78.56,78.67,78.56,78.63,31013.0,71.9797,72.0805,71.9797,72.0438,31013.0
2020-08-03 11:55:00,78.62,78.65,78.51,78.54,50320.0,72.0347,72.0622,71.9339,71.9614,50320.0
2020-08-03 12:00:00,78.54,78.54,78.33,78.33,139663.0,71.9614,71.9614,71.769,71.769,139663.0
2020-08-03 12:05:00,78.34,78.4,78.26,78.4,107583.0,71.7781,71.8331,71.7048,71.8331,107583.0
2020-08-03 12:10:00,78.4,78.41,78.32,78.33,89130.0,71.8331,71.8423,71.7598,71.769,89130.0
2020-08-03 12:15:00,78.34,78.38,78.31,78.32,25778.0,71.7781,71.8148,71.7506,71.7598,25778.0
2020-08-03 12:20:00,78.32,78.39,78.31,78.39,24208.0,71.7598,71.8239,71.7506,71.8239,24208.0
2020-08-03 12:25:00,78.39,78.52,78.38,78.43,313952.0,71.8239,71.943,71.8148,71.8606,313952.0
2020-08-03 12:30:00,78.42,78.45,78.38,78.44,40960.0,71.8514,71.8789,71.8148,71.8698,40960.0
2020-08-03 12:35:00,78.43,78.5,78.42,78.48,35651.0,71.8606,71.9247,71.8514,71.9064,35651.0
2020-08-03 12:40:00,78.49,78.49,78.37,78.39,90325.0,71.9156,71.9156,71.8056,71.8239,90325.0
2020-08-03 12:45:00,78.39,78.47,78.37,78.47,76729.0,71.8239,71.8972,71.8056,71.8972,76729.0
2020-08-03 12:50:00,78.46,78.5,78.45,78.47,29543.0,71.8881,71.9247,71.8789,71.8972,29543.0
2020-08-03 12:55:00,78.47,78.55,78.46,78.52,55754.0,71.8972,71.9705,71.8881,71.943,55754.0
2020-08-03 13:00:00,78.51,78.6,78.48,78.58,33118.0,71.9339,72.0163,71.9064,71.998,33118.0
2020-08-03 13:05:00,78.59,78.68,78.56,78.65,63864.0,72.0072,72.0896,71.9797,72.0622,63864.0
2020-08-03 13:10:00,78.66,78.83,78.66,78.81,59794.0,72.0713,72.2271,72.0713,72.2088,59794.0
2020-08-03 13:15:00,78.82,78.85,78.71,78.74,46535.0,72.2179,72.2454,72.1171,72.1446,46535.0
2020-08-03 13:20:00,78.73,78.77,78.72,78.77,38520.0,72.1355,72.1721,72.1263,72.1721,38520.0
2020-08-03 13:25:00,78.77,78.84,78.73,78.73,34071.0,72.1721,72.2362,72.1355,72.1355,34071.0
2020-08-03 13:30:00,78.74,78.79,78.74,78.76,18425.0,72.1446,72.1904,72.1446,72.1629,18425.0
2020-08-03 13:35:00,78.75,78.76,78.71,78.72,25800.0,72.1538,72.1629,72.1171,72.1263,25800.0
2020-08-03 13:40:00,78.7,78.71,78.56,78.56,33732.0,72.108,72.1171,71.9797,71.9797,33732.0
2020-08-03 13:45:00,78.57,78.69,78.57,78.67,45799.0,71.9889,72.0988,71.9889,72.0805,45799.0
2020-08-03 13:50:00,78.67,78.69,78.51,78.52,28683.0,72.0805,72.0988,71.9339,71.943,28683.0
2020-08-03 13:55:00,78.52,78.54,78.48,78.51,48651.0,71.943,71.9614,71.9064,71.9339,48651.0
2020-08-03 14:00:00,78.52,78.58,78.47,78.58,53207.0,71.943,71.998,71.8972,71.998,53207.0
2020-08-03 14:05:00,78.57,78.58,78.47,78.48,43011.0,71.9889,71.998,71.8972,71.9064,43011.0
2020-08-03 14:10:00,78.49,78.67,78.49,78.67,36389.0,71.9156,72.0805,71.9156,72.0805,36389.0
2020-08-03 14:15:00,78.66,78.76,78.64,78.76,42012.0,72.0713,72.1629,72.053,72.1629,42012.0
2020-08-03 14:20:00,78.75,78.83,78.72,78.81,42451.0,72.1538,72.2271,72.1263,72.2088,42451.0
2020-08-03 14:25:00,78.8,78.83,78.78,78.81,44798.0,72.1996,72.2271,72.1813,72.2088,44798.0
2020-08-03 14:30:00,78.82,78.86,78.8,78.8,52730.0,72.2179,72.2546,72.1996,72.1996,52730.0
2020-08-03 14:35:00,78.81,78.9,78.8,78.9,43457.0,72.2088,72.2912,72.1996,72.2912,43457.0
2020-08-03 14:40:00,78.9,78.93,78.84,78.86,49147.0,72.2912,72.3187,72.2362,72.2546,49147.0
2020-08-03 14:45:00,78.87,78.87,78.8,78.81,57245.0,72.2637,72.2637,72.1996,72.2088,57245.0
2020-08-03 14:50:00,78.81,78.87,78.73,78.85,51235.0,72.2088,72.2637,72.1355,72.2454,51235.0
2020-08-03 14:55:00,78.84,78.86,78.82,78.84,43222.0,72.2362,72.2546,72.2179,72.2362,43222.0
2020-08-03 15:00:00,78.84,78.9,78.77,78.77,40189.0,72.2362,72.2912,72.1721,72.1721,40189.0
2020-08-03 15:05:00,78.78,78.81,78.72,78.75,50629.0,72.1813,72.2088,72.1263,72.1538,50629.0
2020-08-03 15:10:00,78.76,78.77,78.57,78.57,56091.0,72.1629,72.1721,71.9889,71.9889,56091.0
2020-08-03 15:15:00,78.57,78.59,78.47,78.52,62965.0,71.9889,72.0072,71.8972,71.943,62965.0
2020-08-03 15:20:00,78.53,78.7,78.5,78.7,51786.0,71.9522,72.108,71.9247,72.108,51786.0
2020-08-03 15:25:00,78.69,78.71,78.65,78.68,60240.0,72.0988,72.1171,72.0622,72.0896,60240.0
2020-08-03 15:30:00,78.69,78.78,78.62,78.67,121532.0,72.0988,72.1813,72.0347,72.0805,121532.0
2020-08-03 15:35:00,78.67,78.79,78.66,78.77,59286.0,72.0805,72.1904,72.0713,72.1721,59286.0
2020-08-03 15:40:00,78.77,78.84,78.73,78.83,91207.0,72.1721,72.2362,72.1355,72.2271,91207.0
2020-08-03 15:45:00,78.83,78.89,78.8,78.89,112231.0,72.2271,72.2821,72.1996,72.2821,112231.0
2020-08-03 15:50:00,78.9,78.97,78.81,78.96,169192.0,72.2912,72.3554,72.2088,72.3462,169192.0
2020-08-03 15:55:00,78.97,78.99,78.89,78.95,401427.0,72.3554,72.3737,72.2821,72.337,401427.0
2020-08-04 09:30:00,79.33,79.5,79.03,79.2,407256.0,72.6852,72.841,72.4103,72.5661,407256.0
2020-08-04 09:35:00,79.22,79.49,79.13,79.33,168162.0,72.5844,72.8318,72.502,72.6852,168162.0
2020-08-04 09:40:00,79.33,79.53,79.23,79.4,179000.0,72.6852,72.8685,72.5936,72.7493,179000.0
2020-08-04 09:45:00,79.41,79.44,79.22,79.4,136942.0,72.7585,72.786,72.5844,72.7493,136942.0
2020-08-04 09:50:00,79.4,79.4,79.15,79.22,225328.0,72.7493,72.7493,72.5203,72.5844,225328.0
2020-08-04 09:55:00,79.23,79.29,79.12,79.13,145505.0,72.5936,72.6486,72.4928,72.502,145505.0
2020-08-04 10:00:00,79.14,79.39,79.13,79.36,106006.0,72.5111,72.7402,72.502,72.7127,106006.0
2020-08-04 10:05:00,79.36,79.42,79.26,79.42,114789.0,72.7127,72.7677,72.6211,72.7677,114789.0
2020-08-04 10:10:00,79.43,79.49,79.13,79.26,132089.0,72.7768,72.8318,72.502,72.6211,132089.0
2020-08-04 10:15:00,79.25,79.26,79.14,79.23,88047.0,72.6119,72.6211,72.5111,72.5936,88047.0
2020-08-04 10:20:00,79.24,79.48,79.24,79.42,137158.0,72.6027,72.8226,72.6027,72.7677,137158.0
2020-08-04 10:25:00,79.44,79.48,79.16,79.19,113122.0,72.786,72.8226,72.5294,72.5569,113122.0
2020-08-04 10:30:00,79.19,79.34,79.17,79.27,80574.0,72.5569,72.6944,72.5386,72.6302,80574.0
2020-08-04 10:35:00,79.27,79.48,79.2,79.41,126970.0,72.6302,72.8226,72.5661,72.7585,126970.0
2020-08-04 10:40:00,79.43,79.49,79.35,79.49,95636.0,72.7768,72.8318,72.7035,72.8318,95636.0
2020-08-04 10:45:00,79.48,79.7,79.47,79.62,215085.0,72.8226,73.0242,72.8135,72.9509,215085.0
2020-08-04 10:50:00,79.62,79.84,79.55,79.58,181123.0,72.9509,73.1525,72.8868,72.9143,181123.0
2020-08-04 10:55:00,79.58,79.83,79.5,79.62,106370.0,72.9143,73.1433,72.841,72.9509,106370.0
2020-08-04 11:00:00,79.63,79.66,79.35,79.37,84352.0,72.9601,72.9876,72.7035,72.7219,84352.0
2020-08-04 11:05:00,79.36,79.42,79.22,79.32,86268.0,72.7127,72.7677,72.5844,72.676,86268.0
2020-08-04 11:10:00,79.33,79.37,79.28,79.34,34439.0,72.6852,72.7219,72.6394,72.6944,34439.0
2020-08-04 11:15:00,79.33,79.33,79.16,79.22,93995.0,72.6852,72.6852,72.5294,72.5844,93995.0
2020-08-04 11:20:00,79.22,79.26,79.08,79.13,82886.0,72.5844,72.6211,72.4561,72.502,82886.0
2020-08-04 11:25:00,79.14,79.21,79.01,79.14,172397.0,72.5111,72.5753,72.392,72.5111,172397.0
2020-08-04 11:30:00,79.13,79.21,79.08,79.11,71675.0,72.502,72.5753,72.4561,72.4836,71675.0
2020-08-04 11:35:00,79.11,79.13,79.03,79.1,43865.0,72.4836,72.502,72.4103,72.4745,43865.0
2020-08-04 11:40:00,79.1,79.17,79.05,79.13,87071.0,72.4745,72.5386,72.4287,72.502,87071.0
2020-08-04 11:45:00,79.14,79.14,78.96,78.97,118836.0,72.5111,72.5111,72.3462,72.3554,118836.0
2020-08-04 11:50:00,78.97,79.02,78.93,78.96,68382.0,72.3554,72.4012,72.3187,72.3462,68382.0
2020-08-04 11:55:00,78.95,79.06,78.88,78.92,130252.0,72.337,72.4378,72.2729,72.3095,130252.0
2020-08-04 12:00:00,78.92,78.96,78.86,78.87,62623.0,72.3095,72.3462,72.2546,72.2637,62623.0
2020-08-04 12:05:00,78.87,78.87,78.74,78.78,98098.0,72.2637,72.2637,72.1446,72.1813,98098.0
2020-08-04 12:10:00,78.78,78.9,78.74,78.89,94208.0,72.1813,72.2912,72.1446,72.2821,94208.0
2020-08-04 12:15:00,78.89,79.02,78.89,79.0,108258.0,72.2821,72.4012,72.2821,72.3828,108258.0
2020-08-04 12:20:00,79.01,79.09,78.95,79.0,169744.0,72.392,72.4653,72.337,72.3828,169744.0
2020-08-04 12:25:00,78.99,79.02,78.95,79.0,53276.0,72.3737,72.4012,72.337,72.3828,53276.0
2020-08-04 12:30:00,79.01,79.18,78.99,79.17,62571.0,72.392,72.5478,72.3737,72.5386,62571.0
2020-08-04 12:35:00,79.17,79.36,79.13,79.34,63376.0,72.5386,72.7127,72.502,72.6944,63376.0
2020-08-04 12:40:00,79.34,79.36,79.27,79.35,55057.0,72.6944,72.7127,72.6302,72.7035,55057.0
2020-08-04 12:45:00,79.34,79.42,79.31,79.32,46157.0,72.6944,72.7677,72.6669,72.676,46157.0
2020-08-04 12:50:00,79.31,79.37,79.28,79.33,72977.0,72.6669,72.7219,72.6394,72.6852,72977.0
2020-08-04 12:55:00,79.33,79.33,79.18,79.21,71021.0,72.6852,72.6852,72.5478,72.5753,71021.0
2020-08-04 13:00:00,79.22,79.25,79.12,79.14,33543.0,72.5844,72.6119,72.4928,72.5111,33543.0
2020-08-04 13:05:00,79.14,79.18,79.04,79.06,287064.0,72.5111,72.5478,72.4195,72.4378,287064.0
2020-08-04 13:10:00,79.05,79.2,79.04,79.18,123151.0,72.4287,72.5661,72.4195,72.5478,123151.0
2020-08-04 13:15:00,79.18,79.31,79.18,79.25,42923.0,72.5478,72.6669,72.5478,72.6119,42923.0
2020-08-04 13:20:00,79.26,79.31,79.16,79.25,39191.0,72.6211,72.6669,72.5294,72.6119,39191.0
2020-08-04 13:25:00,79.26,79.27,79.17,79.19,34803.0,72.6211,72.6302,72.5386,72.5569,34803.0
2020-08-04 13:30:00,79.19,79.2,79.11,79.13,27661.0,72.5569,72.5661,72.4836,72.502,27661.0
2020-08-04 13:35:00,79.12,79.12,78.98,79.05,101074.0,72.4928,72.4928,72.3645,72.4287,101074.0
2020-08-04 13:40:00,79.05,79.22,79.05,79.22,40565.0,72.4287,72.5844,72.4287,72.5844,40565.0
2020-08-04 13:45:00,79.21,79.28,79.16,79.23,49918.0,72.5753,72.6394,72.5294,72.5936,49918.0
2020-08-04 13:50:00,79.22,79.24,79.11,79.24,32323.0,72.5844,72.6027,72.4836,72.6027,32323.0
2020-08-04 13:55:00,79.24,79.28,79.2,79.27,18543.0,72.6027,72.6394,72.5661,72.6302,18543.0
2020-08-04 14:00:00,79.27,79.35,79.21,79.34,37155.0,72.6302,72.7035,72.5753,72.6944,37155.0
2020-08-04 14:05:00,79.35,79.37,79.3,79.33,28499.0,72.7035,72.7219,72.6577,72.6852,28499.0
2020-08-04 14:10:00,79.34,79.37,79.3,79.35,35943.0,72.6944,72.7219,72.6577,72.7035,35943.0
2020-08-04 14:15:00,79.34,79.38,79.22,79.22,51220.0,72.6944,72.731,72.5844,72.5844,51220.0
2020-08-04 14:20:00,79.22,79.24,79.12,79.15,43959.0,72.5844,72.6027,72.4928,72.5203,43959.0
2020-08-04 14:25:00,79.15,79.16,79.1,79.1,44856.0,72.5203,72.5294,72.4745,72.4745,44856.0
2020-08-04 14:30:00,79.11,79.12,79.09,79.1,96806.0,72.4836,72.4928,72.4653,72.4745,96806.0
2020-08-04 14:35:00,79.09,79.16,79.08,79.14,95352.0,72.4653,72.5294,72.4561,72.5111,95352.0
2020-08-04 14:40:00,79.12,79.22,79.11,79.14,38306.0,72.4928,72.5844,72.4836,72.5111,38306.0
2020-08-04 14:45:00,79.13,79.18,79.11,79.17,29553.0,72.502,72.5478,72.4836,72.5386,29553.0
2020-08-04 14:50:00,79.17,79.4,79.15,79.4,58557.0,72.5386,72.7493,72.5203,72.7493,58557.0
2020-08-04 14:55:00,79.39,79.43,79.32,79.43,88920.0,72.7402,72.7768,72.676,72.7768,88920.0
2020-08-04 15:00:00,79.44,79.48,79.37,79.37,126705.0,72.786,72.8226,72.7219,72.7219,126705.0
2020-08-04 15:05:00,79.36,79.45,79.33,79.44,111360.0,72.7127,72.7952,72.6852,72.786,111360.0
2020-08-04 15:10:00,79.44,79.51,79.42,79.45,92114.0,72.786,72.8501,72.7677,72.7952,92114.0
2020-08-04 15:15:00,79.45,79.56,79.44,79.53,90511.0,72.7952,72.8959,72.786,72.8685,90511.0
2020-08-04 15:20:00,79.53,79.65,79.5,79.56,156603.0,72.8685,72.9784,72.841,72.8959,156603.0
2020-08-04 15:25:00,79.56,79.64,79.56,79.61,184456.0,72.8959,72.9692,72.8959,72.9417,184456.0
2020-08-04 15:30:00,79.61,79.62,79.54,79.59,138874.0,72.9417,72.9509,72.8776,72.9234,138874.0
2020-08-04 15:35:00,79.59,79.6,79.52,79.56,119581.0,72.9234,72.9326,72.8593,72.8959,119581.0
2020-08-04 15:40:00,79.56,79.6,79.47,79.59,170442.0,72.8959,72.9326,72.8135,72.9234,170442.0
2020-08-04 15:45:00,79.59,79.72,79.58,79.72,226677.0,72.9234,73.0425,72.9143,73.0425,226677.0
2020-08-04 15:50:00,79.72,79.85,79.68,79.85,309111.0,73.0425,73.1616,73.0059,73.1616,309111.0
2020-08-04 15:55:00,79.85,80.19,79.84,80.19,1339674.0,73.1616,73.4732,73.1525,73.4732,1339674.0
2020-08-05 09:30:00,80.98,81.38,80.57,81.33,653983.0,74.197,74.5635,73.8213,74.5177,653983.0
2020-08-05 09:35:00,81.33,81.9,81.27,81.9,739022.0,74.5177,75.0399,74.4627,75.0399,739022.0
2020-08-05 09:40:00,81.9,82.38,81.88,82.07,598174.0,75.0399,75.4797,75.0216,75.1957,598174.0
2020-08-05 09:45:00,82.06,82.34,81.99,82.33,366717.0,75.1865,75.4431,75.1224,75.4339,366717.0
2020-08-05 09:50:00,82.33,82.83,82.23,82.77,517182.0,75.4339,75.892,75.3423,75.8371,517182.0
2020-08-05 09:55:00,82.78,83.7,82.7,83.5,680829.0,75.8462,76.6892,75.7729,76.5059,680829.0
2020-08-05 10:00:00,83.53,84.0,83.25,83.9,826977.0,76.5334,76.964,76.2769,76.8724,826977.0
2020-08-05 10:05:00,83.9,83.99,83.35,83.52,445018.0,76.8724,76.9549,76.3685,76.5242,445018.0
2020-08-05 10:10:00,83.53,83.6,83.06,83.2,289759.0,76.5334,76.5975,76.1028,76.231,289759.0
2020-08-05 10:15:00,83.22,83.3,82.81,82.86,142066.0,76.2494,76.3227,75.8737,75.9195,142066.0
2020-08-05 10:20:00,82.87,83.07,82.77,82.78,155541.0,75.9287,76.1119,75.8371,75.8462,155541.0
2020-08-05 10:25:00,82.78,83.05,82.77,82.96,115647.0,75.8462,76.0936,75.8371,76.0111,115647.0
2020-08-05 10:30:00,82.97,83.02,82.65,82.76,140247.0,76.0203,76.0661,75.7271,75.8279,140247.0
2020-08-05 10:35:00,82.76,82.9,82.66,82.7,111202.0,75.8279,75.9562,75.7363,75.7729,111202.0
2020-08-05 10:40:00,82.71,83.09,82.68,83.05,170221.0,75.7821,76.1303,75.7546,76.0936,170221.0
2020-08-05 10:45:00,83.05,83.09,82.81,82.83,112985.0,76.0936,76.1303,75.8737,75.892,112985.0
2020-08-05 10:50:00,82.84,82.84,82.57,82.6,150306.0,75.9012,75.9012,75.6538,75.6813,150306.0
2020-08-05 10:55:00,82.61,82.69,82.44,82.51,165540.0,75.6905,75.7638,75.5347,75.5988,165540.0
2020-08-05 11:00:00,82.51,82.78,82.49,82.77,146190.0,75.5988,75.8462,75.5805,75.8371,146190.0
2020-08-05 11:05:00,82.76,82.78,82.51,82.72,184355.0,75.8279,75.8462,75.5988,75.7913,184355.0
2020-08-05 11:10:00,82.71,82.76,82.42,82.44,113765.0,75.7821,75.8279,75.5164,75.5347,113765.0
2020-08-05 11:15:00,82.45,82.55,82.38,82.5,94110.0,75.5439,75.6355,75.4797,75.5897,94110.0
2020-08-05 11:20:00,82.5,82.6,82.49,82.53,82851.0,75.5897,75.6813,75.5805,75.6172,82851.0
2020-08-05 11:25:00,82.52,82.57,82.48,82.56,90410.0,75.608,75.6538,75.5714,75.6447,90410.0
2020-08-05 11:30:00,82.56,82.68,82.46,82.52,112419.0,75.6447,75.7546,75.553,75.608,112419.0
2020-08-05 11:35:00,82.52,82.57,82.4,82.54,87710.0,75.608,75.6538,75.4981,75.6263,87710.0
2020-08-05 11:40:00,82.55,82.6,82.4,82.48,93298.0,75.6355,75.6813,75.4981,75.5714,93298.0
2020-08-05 11:45:00,82.49,82.5,82.39,82.43,90132.0,75.5805,75.5897,75.4889,75.5255,90132.0
2020-08-05 11:50:00,82.43,82.46,82.26,82.26,109591.0,75.5255,75.553,75.3698,75.3698,109591.0
2020-08-05 11:55:00,82.27,82.33,82.22,82.23,59872.0,75.3789,75.4339,75.3331,75.3423,59872.0
2020-08-05 12:00:00,82.23,82.23,81.96,82.05,186644.0,75.3423,75.3423,75.0949,75.1774,186644.0
2020-08-05 12:05:00,82.05,82.07,81.94,81.98,70248.0,75.1774,75.1957,75.0766,75.1132,70248.0
2020-08-05 12:10:00,81.98,82.03,81.93,81.99,77510.0,75.1132,75.159,75.0674,75.1224,77510.0
2020-08-05 12:15:00,81.97,82.02,81.87,81.94,68098.0,75.1041,75.1499,75.0124,75.0766,68098.0
2020-08-05 12:20:00,81.94,82.21,81.92,82.16,84301.0,75.0766,75.324,75.0583,75.2782,84301.0
2020-08-05 12:25:00,82.15,82.23,82.1,82.2,54452.0,75.269,75.3423,75.2232,75.3148,54452.0
2020-08-05 12:30:00,82.2,82.34,82.08,82.34,66423.0,75.3148,75.4431,75.2049,75.4431,66423.0
2020-08-05 12:35:00,82.34,82.41,82.26,82.37,62910.0,75.4431,75.5072,75.3698,75.4706,62910.0
2020-08-05 12:40:00,82.38,82.55,82.36,82.53,84152.0,75.4797,75.6355,75.4614,75.6172,84152.0
2020-08-05 12:45:00,82.53,82.62,82.35,82.39,117934.0,75.6172,75.6996,75.4522,75.4889,117934.0
2020-08-05 12:50:00,82.38,82.41,82.24,82.25,71839.0,75.4797,75.5072,75.3515,75.3606,71839.0
2020-08-05 12:55:00,82.23,82.23,82.15,82.17,101348.0,75.3423,75.3423,75.269,75.2873,101348.0
2020-08-05 13:00:00,82.17,82.28,82.16,82.28,87223.0,75.2873,75.3881,75.2782,75.3881,87223.0
2020-08-05 13:05:00,82.3,82.3,82.24,82.27,26292.0,75.4064,75.4064,75.3515,75.3789,26292.0
2020-08-05 13:10:00,82.26,82.34,82.24,82.28,78085.0,75.3698,75.4431,75.3515,75.3881,78085.0
2020-08-05 13:15:00,82.28,82.33,82.27,82.28,78283.0,75.3881,75.4339,75.3789,75.3881,78283.0
2020-08-05 13:20:00,82.28,82.32,82.22,82.23,97416.0,75.3881,75.4248,75.3331,75.3423,97416.0
2020-08-05 13:25:00,82.21,82.22,82.04,82.06,108448.0,75.324,75.3331,75.1682,75.1865,108448.0
2020-08-05 13:30:00,82.07,82.13,81.98,82.07,99201.0,75.1957,75.2507,75.1132,75.1957,99201.0
2020-08-05 13:35:00,82.09,82.11,82.07,82.08,26301.0,75.214,75.2323,75.1957,75.2049,26301.0
2020-08-05 13:40:00,82.07,82.08,81.96,81.97,56411.0,75.1957,75.2049,75.0949,75.1041,56411.0
2020-08-05 13:45:00,81.97,81.98,81.8,81.83,58886.0,75.1041,75.1132,74.9483,74.9758,58886.0
2020-08-05 13:50:00,81.83,81.93,81.82,81.89,57792.0,74.9758,75.0674,74.9666,75.0308,57792.0
2020-08-05 13:55:00,81.89,81.9,81.87,81.89,48767.0,75.0308,75.0399,75.0124,75.0308,48767.0
2020-08-05 14:00:00,81.88,81.94,81.86,81.9,96944.0,75.0216,75.0766,75.0033,75.0399,96944.0
2020-08-05 14:05:00,81.91,82.02,81.86,81.91,88795.0,75.0491,75.1499,75.0033,75.0491,88795.0
2020-08-05 14:10:00,81.91,81.94,81.86,81.89,81195.0,75.0491,75.0766,75.0033,75.0308,81195.0
2020-08-05 14:15:00,81.89,81.91,81.86,81.9,59142.0,75.0308,75.0491,75.0033,75.0399,59142.0
2020-08-05 14:20:00,81.91,82.07,81.9,82.0,81977.0,75.0491,75.1957,75.0399,75.1316,81977.0
2020-08-05 14:25:00,82.0,82.02,81.94,81.95,71169.0,75.1316,75.1499,75.0766,75.0857,71169.0
2020-08-05 14:30:00,81.95,81.99,81.85,81.92,99361.0,75.0857,75.1224,74.9941,75.0583,99361.0
2020-08-05 14:35:00,81.91,81.94,81.78,81.79,63640.0,75.0491,75.0766,74.93,74.9391,63640.0
2020-08-05 14:40:00,81.78,81.91,81.71,81.9,74756.0,74.93,75.0491,74.8659,75.0399,74756.0
2020-08-05 14:45:00,81.9,81.91,81.65,81.67,89431.0,75.0399,75.0491,74.8109,74.8292,89431.0
2020-08-05 14:50:00,81.67,81.7,81.52,81.54,74478.0,74.8292,74.8567,74.6918,74.7101,74478.0
2020-08-05 14:55:00,81.54,81.62,81.5,81.52,74644.0,74.7101,74.7834,74.6734,74.6918,74644.0
2020-08-05 15:00:00,81.51,81.88,81.5,81.87,70465.0,74.6826,75.0216,74.6734,75.0124,70465.0
2020-08-05 15:05:00,81.87,82.0,81.86,81.97,92775.0,75.0124,75.1316,75.0033,75.1041,92775.0
2020-08-05 15:10:00,81.98,82.05,81.72,81.76,98514.0,75.1132,75.1774,74.875,74.9117,98514.0
2020-08-05 15:15:00,81.78,81.79,81.66,81.7,53656.0,74.93,74.9391,74.82,74.8567,53656.0
2020-08-05 15:20:00,81.7,81.71,81.61,81.7,45301.0,74.8567,74.8659,74.7742,74.8567,45301.0
2020-08-05 15:25:00,81.7,81.71,81.54,81.55,91291.0,74.8567,74.8659,74.7101,74.7193,91291.0
2020-08-05 15:30:00,81.56,81.75,81.49,81.73,132464.0,74.7284,74.9025,74.6643,74.8842,132464.0
2020-08-05 15:35:00,81.72,81.8,81.68,81.7,97178.0,74.875,74.9483,74.8384,74.8567,97178.0
2020-08-05 15:40:00,81.7,81.71,81.54,81.54,94570.0,74.8567,74.8659,74.7101,74.7101,94570.0
2020-08-05 15:45:00,81.54,81.57,81.44,81.44,152881.0,74.7101,74.7376,74.6185,74.6185,152881.0
2020-08-05 15:50:00,81.44,81.68,81.37,81.64,206937.0,74.6185,74.8384,74.5543,74.8017,206937.0
2020-08-05 15:55:00,81.64,81.84,81.61,81.63,420654.0,74.8017,74.985,74.7742,74.7926,420654.0
2020-08-06 09:30:00,82.04,82.1,81.57,81.8,533967.0,75.1682,75.2232,74.7376,74.9483,533967.0
2020-08-06 09:35:00,81.8,81.83,81.17,81.34,281250.0,74.9483,74.9758,74.3711,74.5268,281250.0
2020-08-06 09:40:00,81.34,81.37,80.84,80.89,547959.0,74.5268,74.5543,74.0687,74.1145,547959.0
2020-08-06 09:45:00,80.88,81.13,80.72,80.87,253688.0,74.1054,74.3344,73.9588,74.0962,253688.0
2020-08-06 09:50:00,80.86,80.95,80.7,80.83,133780.0,74.087,74.1695,73.9404,74.0596,133780.0
2020-08-06 09:55:00,80.82,81.01,80.78,81.01,91678.0,74.0504,74.2245,74.0137,74.2245,91678.0
2020-08-06 10:00:00,81.02,81.1,80.8,80.98,94344.0,74.2336,74.3069,74.0321,74.197,94344.0
2020-08-06 10:05:00,80.97,81.16,80.86,80.92,84802.0,74.1878,74.3619,74.087,74.142,84802.0
2020-08-06 10:10:00,80.92,81.06,80.89,81.0,86677.0,74.142,74.2703,74.1145,74.2153,86677.0
2020-08-06 10:15:00,81.0,81.07,80.95,81.04,53563.0,74.2153,74.2795,74.1695,74.252,53563.0
2020-08-06 10:20:00,81.04,81.08,81.0,81.03,79104.0,74.252,74.2886,74.2153,74.2428,79104.0
2020-08-06 10:25:00,81.03,81.19,80.91,80.91,81070.0,74.2428,74.3894,74.1329,74.1329,81070.0
2020-08-06 10:30:00,80.92,80.99,80.88,80.91,68208.0,74.142,74.2062,74.1054,74.1329,68208.0
2020-08-06 10:35:00,80.91,81.01,80.82,80.83,73832.0,74.1329,74.2245,74.0504,74.0596,73832.0
2020-08-06 10:40:00,80.82,80.83,80.43,80.46,124387.0,74.0504,74.0596,73.6931,73.7206,124387.0
2020-08-06 10:45:00,80.46,80.61,80.37,80.41,120516.0,73.7206,73.858,73.6381,73.6747,120516.0
2020-08-06 10:50:00,80.41,80.49,80.22,80.47,140045.0,73.6747,73.748,73.5007,73.7297,140045.0
2020-08-06 10:55:00,80.46,80.63,80.43,80.59,97771.0,73.7206,73.8763,73.6931,73.8397,97771.0
2020-08-06 11:00:00,80.6,80.73,80.55,80.64,78284.0,73.8488,73.9679,73.803,73.8855,78284.0
2020-08-06 11:05:00,80.64,80.68,80.47,80.49,101588.0,73.8855,73.9221,73.7297,73.748,101588.0
2020-08-06 11:10:00,80.5,80.62,80.5,80.56,65204.0,73.7572,73.8672,73.7572,73.8122,65204.0
2020-08-06 11:15:00,80.55,80.71,80.55,80.68,83468.0,73.803,73.9496,73.803,73.9221,83468.0
2020-08-06 11:20:00,80.7,80.77,80.57,80.57,49526.0,73.9404,74.0046,73.8213,73.8213,49526.0
2020-08-06 11:25:00,80.57,80.6,80.5,80.53,21205.0,73.8213,73.8488,73.7572,73.7847,21205.0
2020-08-06 11:30:00,80.53,80.67,80.52,80.66,36275.0,73.7847,73.913,73.7755,73.9038,36275.0
2020-08-06 11:35:00,80.68,80.7,80.58,80.6,30387.0,73.9221,73.9404,73.8305,73.8488,30387.0
2020-08-06 11:40:00,80.59,80.6,80.49,80.57,33379.0,73.8397,73.8488,73.748,73.8213,33379.0
2020-08-06 11:45:00,80.58,80.65,80.58,80.61,32992.0,73.8305,73.8946,73.8305,73.858,32992.0
2020-08-06 11:50:00,80.6,80.6,80.45,80.53,50234.0,73.8488,73.8488,73.7114,73.7847,50234.0
2020-08-06 11:55:00,80.53,80.58,80.43,80.52,54182.0,73.7847,73.8305,73.6931,73.7755,54182.0
2020-08-06 12:00:00,80.52,80.69,80.47,80.66,111996.0,73.7755,73.9313,73.7297,73.9038,111996.0
2020-08-06 12:05:00,80.66,80.67,80.55,80.6,51932.0,73.9038,73.913,73.803,73.8488,51932.0
2020-08-06 12:10:00,80.58,80.71,80.54,80.69,65012.0,73.8305,73.9496,73.7939,73.9313,65012.0
2020-08-06 12:15:00,80.68,80.68,80.57,80.65,33209.0,73.9221,73.9221,73.8213,73.8946,33209.0
2020-08-06 12:20:00,80.66,80.72,80.58,80.61,52397.0,73.9038,73.9588,73.8305,73.858,52397.0
2020-08-06 12:25:00,80.6,80.61,80.56,80.57,22108.0,73.8488,73.858,73.8122,73.8213,22108.0
2020-08-06 12:30:00,80.57,80.69,80.49,80.67,76948.0,73.8213,73.9313,73.748,73.913,76948.0
2020-08-06 12:35:00,80.66,80.66,80.57,80.62,66977.0,73.9038,73.9038,73.8213,73.8672,66977.0
2020-08-06 12:40:00,80.62,80.63,80.53,80.61,30927.0,73.8672,73.8763,73.7847,73.858,30927.0
2020-08-06 12:45:00,80.62,80.63,80.57,80.63,29514.0,73.8672,73.8763,73.8213,73.8763,29514.0
2020-08-06 12:50:00,80.63,80.86,80.63,80.85,77074.0,73.8763,74.087,73.8763,74.0779,77074.0
2020-08-06 12:55:00,80.86,81.04,80.82,81.04,49193.0,74.087,74.252,74.0504,74.252,49193.0
2020-08-06 13:00:00,81.04,81.09,80.85,80.86,76379.0,74.252,74.2978,74.0779,74.087,76379.0
2020-08-06 13:05:00,80.87,80.89,80.77,80.78,56304.0,74.0962,74.1145,74.0046,74.0137,56304.0
2020-08-06 13:10:00,80.78,80.81,80.71,80.81,46047.0,74.0137,74.0412,73.9496,74.0412,46047.0
2020-08-06 13:15:00,80.8,80.8,80.71,80.78,32979.0,74.0321,74.0321,73.9496,74.0137,32979.0
2020-08-06 13:20:00,80.78,80.86,80.77,80.77,63940.0,74.0137,74.087,74.0046,74.0046,63940.0
2020-08-06 13:25:00,80.78,80.79,80.72,80.73,45385.0,74.0137,74.0229,73.9588,73.9679,45385.0
2020-08-06 13:30:00,80.74,80.76,80.64,80.65,66778.0,73.9771,73.9954,73.8855,73.8946,66778.0
2020-08-06 13:35:00,80.65,80.76,80.63,80.74,44529.0,73.8946,73.9954,73.8763,73.9771,44529.0
2020-08-06 13:40:00,80.74,80.76,80.67,80.7,39111.0,73.9771,73.9954,73.913,73.9404,39111.0
2020-08-06 13:45:00,80.7,80.73,80.67,80.7,47011.0,73.9404,73.9679,73.913,73.9404,47011.0
2020-08-06 13:50:00,80.7,80.77,80.68,80.76,41499.0,73.9404,74.0046,73.9221,73.9954,41499.0
2020-08-06 13:55:00,80.76,80.77,80.71,80.71,41982.0,73.9954,74.0046,73.9496,73.9496,41982.0
2020-08-06 14:00:00,80.7,80.85,80.6,80.6,118514.0,73.9404,74.0779,73.8488,73.8488,118514.0
2020-08-06 14:05:00,80.6,80.68,80.57,80.68,375580.0,73.8488,73.9221,73.8213,73.9221,375580.0
2020-08-06 14:10:00,80.68,80.68,80.63,80.65,29066.0,73.9221,73.9221,73.8763,73.8946,29066.0
2020-08-06 14:15:00,80.64,80.65,80.57,80.6,64998.0,73.8855,73.8946,73.8213,73.8488,64998.0
2020-08-06 14:20:00,80.61,80.71,80.61,80.69,75857.0,73.858,73.9496,73.858,73.9313,75857.0
2020-08-06 14:25:00,80.68,80.82,80.65,80.74,51525.0,73.9221,74.0504,73.8946,73.9771,51525.0
2020-08-06 14:30:00,80.75,80.77,80.7,80.75,58351.0,73.9863,74.0046,73.9404,73.9863,58351.0
2020-08-06 14:35:00,80.73,80.76,80.73,80.76,48626.0,73.9679,73.9954,73.9679,73.9954,48626.0
2020-08-06 14:40:00,80.76,80.77,80.74,80.74,60525.0,73.9954,74.0046,73.9771,73.9771,60525.0
2020-08-06 14:45:00,80.75,80.77,80.72,80.74,60805.0,73.9863,74.0046,73.9588,73.9771,60805.0
2020-08-06 14:50:00,80.74,80.76,80.66,80.69,126900.0,73.9771,73.9954,73.9038,73.9313,126900.0
2020-08-06 14:55:00,80.69,80.72,80.68,80.7,66404.0,73.9313,73.9588,73.9221,73.9404,66404.0
2020-08-06 15:00:00,80.7,80.78,80.68,80.76,76218.0,73.9404,74.0137,73.9221,73.9954,76218.0
2020-08-06 15:05:00,80.76,80.76,80.69,80.76,99974.0,73.9954,73.9954,73.9313,73.9954,99974.0
2020-08-06 15:10:00,80.76,80.82,80.75,80.77,89068.0,73.9954,74.0504,73.9863,74.0046,89068.0
2020-08-06 15:15:00,80.77,80.77,80.7,80.73,143865.0,74.0046,74.0046,73.9404,73.9679,143865.0
2020-08-06 15:20:00,80.72,80.73,80.62,80.63,143207.0,73.9588,73.9679,73.8672,73.8763,143207.0
2020-08-06 15:25:00,80.62,80.66,80.54,80.63,110957.0,73.8672,73.9038,73.7939,73.8763,110957.0
2020-08-06 15:30:00,80.63,80.71,80.57,80.71,602371.0,73.8763,73.9496,73.8213,73.9496,602371.0
2020-08-06 15:35:00,80.7,80.71,80.6,80.65,108543.0,73.9404,73.9496,73.8488,73.8946,108543.0
2020-08-06 15:40:00,80.64,80.65,80.58,80.6,128977.0,73.8855,73.8946,73.8305,73.8488,128977.0
2020-08-06 15:45:00,80.59,80.61,80.46,80.47,181338.0,73.8397,73.858,73.7206,73.7297,181338.0
2020-08-06 15:50:00,80.47,80.59,80.43,80.56,219143.0,73.7297,73.8397,73.6931,73.8122,219143.0
2020-08-06 15:55:00,80.56,80.64,80.47,80.52,508747.0,73.8122,73.8855,73.7297,73.7755,508747.0
2020-08-07 09:30:00,80.49,80.58,80.0,80.47,329361.0,73.748,73.8305,73.2991,73.7297,329361.0
2020-08-07 09:35:00,80.45,80.5,80.07,80.07,147301.0,73.7114,73.7572,73.3632,73.3632,147301.0
2020-08-07 09:40:00,80.06,80.53,79.99,80.34,146986.0,73.3541,73.7847,73.2899,73.6106,146986.0
2020-08-07 09:45:00,80.36,80.69,80.32,80.59,197988.0,73.6289,73.9313,73.5923,73.8397,197988.0
2020-08-07 09:50:00,80.58,80.69,80.32,80.45,182598.0,73.8305,73.9313,73.5923,73.7114,182598.0
2020-08-07 09:55:00,80.45,80.63,80.35,80.62,151045.0,73.7114,73.8763,73.6198,73.8672,151045.0
2020-08-07 10:00:00,80.62,80.73,80.56,80.6,235230.0,73.8672,73.9679,73.8122,73.8488,235230.0
2020-08-07 10:05:00,80.6,80.62,80.44,80.6,130067.0,73.8488,73.8672,73.7022,73.8488,130067.0
2020-08-07 10:10:00,80.6,80.79,80.53,80.55,103353.0,73.8488,74.0229,73.7847,73.803,103353.0
2020-08-07 10:15:00,80.54,80.61,80.45,80.59,85175.0,73.7939,73.858,73.7114,73.8397,85175.0
2020-08-07 10:20:00,80.58,80.59,80.3,80.47,79787.0,73.8305,73.8397,73.574,73.7297,79787.0
2020-08-07 10:25:00,80.49,80.6,80.44,80.6,121228.0,73.748,73.8488,73.7022,73.8488,121228.0
2020-08-07 10:30:00,80.58,80.66,80.57,80.6,128880.0,73.8305,73.9038,73.8213,73.8488,128880.0
2020-08-07 10:35:00,80.59,80.64,80.54,80.56,145649.0,73.8397,73.8855,73.7939,73.8122,145649.0
2020-08-07 10:40:00,80.56,80.59,80.49,80.51,98036.0,73.8122,73.8397,73.748,73.7664,98036.0
2020-08-07 10:45:00,80.52,80.61,80.46,80.59,114872.0,73.7755,73.858,73.7206,73.8397,114872.0
2020-08-07 10:50:00,80.59,80.64,80.54,80.56,117476.0,73.8397,73.8855,73.7939,73.8122,117476.0
2020-08-07 10:55:00,80.57,80.63,80.53,80.59,106901.0,73.8213,73.8763,73.7847,73.8397,106901.0
2020-08-07 11:00:00,80.59,80.64,80.51,80.52,91362.0,73.8397,73.8855,73.7664,73.7755,91362.0
2020-08-07 11:05:00,80.53,80.61,80.51,80.58,60693.0,73.7847,73.858,73.7664,73.8305,60693.0
2020-08-07 11:10:00,80.58,80.65,80.48,80.48,61372.0,73.8305,73.8946,73.7389,73.7389,61372.0
2020-08-07 11:15:00,80.48,80.48,80.31,80.37,76821.0,73.7389,73.7389,73.5831,73.6381,76821.0
2020-08-07 11:20:00,80.37,80.52,80.36,80.48,62747.0,73.6381,73.7755,73.6289,73.7389,62747.0
2020-08-07 11:25:00,80.48,80.51,80.4,80.44,32769.0,73.7389,73.7664,73.6656,73.7022,32769.0
2020-08-07 11:30:00,80.43,80.52,80.42,80.48,53978.0,73.6931,73.7755,73.6839,73.7389,53978.0
2020-08-07 11:35:00,80.48,80.5,80.35,80.45,50129.0,73.7389,73.7572,73.6198,73.7114,50129.0
2020-08-07 11:40:00,80.44,80.49,80.31,80.32,79681.0,73.7022,73.748,73.5831,73.5923,79681.0
2020-08-07 11:45:00,80.32,80.33,80.19,80.25,80279.0,73.5923,73.6014,73.4732,73.5281,80279.0
2020-08-07 11:50:00,80.25,80.25,80.19,80.24,25861.0,73.5281,73.5281,73.4732,73.519,25861.0
2020-08-07 11:55:00,80.25,80.27,80.18,80.19,50282.0,73.5281,73.5465,73.464,73.4732,50282.0
2020-08-07 12:00:00,80.19,80.22,80.12,80.22,45322.0,73.4732,73.5007,73.409,73.5007,45322.0
2020-08-07 12:05:00,80.22,80.25,80.15,80.24,41150.0,73.5007,73.5281,73.4365,73.519,41150.0
2020-08-07 12:10:00,80.24,80.27,80.2,80.23,72579.0,73.519,73.5465,73.4823,73.5098,72579.0
2020-08-07 12:15:00,80.22,80.25,80.19,80.21,27867.0,73.5007,73.5281,73.4732,73.4915,27867.0
2020-08-07 12:20:00,80.21,80.25,80.19,80.22,46772.0,73.4915,73.5281,73.4732,73.5007,46772.0
2020-08-07 12:25:00,80.22,80.26,80.13,80.18,52536.0,73.5007,73.5373,73.4182,73.464,52536.0
2020-08-07 12:30:00,80.18,80.22,80.11,80.2,50935.0,73.464,73.5007,73.3999,73.4823,50935.0
2020-08-07 12:35:00,80.2,80.22,80.08,80.12,57317.0,73.4823,73.5007,73.3724,73.409,57317.0
2020-08-07 12:40:00,80.11,80.12,79.93,79.97,105455.0,73.3999,73.409,73.2349,73.2716,105455.0
2020-08-07 12:45:00,79.96,80.01,79.78,79.79,95171.0,73.2624,73.3082,73.0975,73.1067,95171.0
2020-08-07 12:50:00,79.78,79.95,79.77,79.8,63122.0,73.0975,73.2533,73.0883,73.1158,63122.0
2020-08-07 12:55:00,79.8,79.86,79.78,79.8,45727.0,73.1158,73.1708,73.0975,73.1158,45727.0
2020-08-07 13:00:00,79.8,79.85,79.73,79.79,83487.0,73.1158,73.1616,73.0517,73.1067,83487.0
2020-08-07 13:05:00,79.8,79.89,79.68,79.69,87105.0,73.1158,73.1983,73.0059,73.015,87105.0
2020-08-07 13:10:00,79.69,79.69,79.54,79.54,128496.0,73.015,73.015,72.8776,72.8776,128496.0
2020-08-07 13:15:00,79.54,79.67,79.47,79.61,152999.0,72.8776,72.9967,72.8135,72.9417,152999.0
2020-08-07 13:20:00,79.61,79.72,79.6,79.67,62832.0,72.9417,73.0425,72.9326,72.9967,62832.0
2020-08-07 13:25:00,79.67,79.86,79.66,79.85,59797.0,72.9967,73.1708,72.9876,73.1616,59797.0
2020-08-07 13:30:00,79.84,79.86,79.76,79.85,53097.0,73.1525,73.1708,73.0792,73.1616,53097.0
2020-08-07 13:35:00,79.86,79.95,79.86,79.92,38286.0,73.1708,73.2533,73.1708,73.2258,38286.0
2020-08-07 13:40:00,79.92,79.93,79.69,79.69,61912.0,73.2258,73.2349,73.015,73.015,61912.0
2020-08-07 13:45:00,79.7,79.72,79.61,79.64,61832.0,73.0242,73.0425,72.9417,72.9692,61832.0
2020-08-07 13:50:00,79.64,79.67,79.44,79.45,85005.0,72.9692,72.9967,72.786,72.7952,85005.0
2020-08-07 13:55:00,79.47,79.7,79.41,79.67,94128.0,72.8135,73.0242,72.7585,72.9967,94128.0
2020-08-07 14:00:00,79.69,79.76,79.61,79.72,53174.0,73.015,73.0792,72.9417,73.0425,53174.0
2020-08-07 14:05:00,79.73,79.74,79.45,79.52,64526.0,73.0517,73.0609,72.7952,72.8593,64526.0
2020-08-07 14:10:00,79.53,79.76,79.52,79.73,68229.0,72.8685,73.0792,72.8593,73.0517,68229.0
2020-08-07 14:15:00,79.73,79.76,79.66,79.68,78783.0,73.0517,73.0792,72.9876,73.0059,78783.0
2020-08-07 14:20:00,79.69,79.73,79.52,79.53,56270.0,73.015,73.0517,72.8593,72.8685,56270.0
2020-08-07 14:25:00,79.53,79.59,79.52,79.56,60717.0,72.8685,72.9234,72.8593,72.8959,60717.0
2020-08-07 14:30:00,79.55,79.66,79.42,79.65,102005.0,72.8868,72.9876,72.7677,72.9784,102005.0
2020-08-07 14:35:00,79.64,79.7,79.61,79.67,65525.0,72.9692,73.0242,72.9417,72.9967,65525.0
2020-08-07 14:40:00,79.67,79.69,79.54,79.63,65278.0,72.9967,73.015,72.8776,72.9601,65278.0
2020-08-07 14:45:00,79.63,79.68,79.51,79.63,56558.0,72.9601,73.0059,72.8501,72.9601,56558.0
2020-08-07 14:50:00,79.63,79.71,79.58,79.65,67018.0,72.9601,73.0334,72.9143,72.9784,67018.0
2020-08-07 14:55:00,79.65,79.69,79.59,79.64,66939.0,72.9784,73.015,72.9234,72.9692,66939.0
2020-08-07 15:00:00,79.63,79.87,79.61,79.87,100634.0,72.9601,73.18,72.9417,73.18,100634.0
2020-08-07 15:05:00,79.87,79.87,79.71,79.78,104759.0,73.18,73.18,73.0334,73.0975,104759.0
2020-08-07 15:10:00,79.78,79.8,79.63,79.65,100893.0,73.0975,73.1158,72.9601,72.9784,100893.0
2020-08-07 15:15:00,79.64,79.81,79.64,79.8,75164.0,72.9692,73.125,72.9692,73.1158,75164.0
2020-08-07 15:20:00,79.8,79.88,79.78,79.83,73617.0,73.1158,73.1891,73.0975,73.1433,73617.0
2020-08-07 15:25:00,79.83,79.9,79.69,79.74,83962.0,73.1433,73.2075,73.015,73.0609,83962.0
2020-08-07 15:30:00,79.74,79.89,79.74,79.85,89381.0,73.0609,73.1983,73.0609,73.1616,89381.0
2020-08-07 15:35:00,79.84,79.89,79.78,79.82,83720.0,73.1525,73.1983,73.0975,73.1342,83720.0
2020-08-07 15:40:00,79.82,79.96,79.8,79.95,83864.0,73.1342,73.2624,73.1158,73.2533,83864.0
2020-08-07 15:45:00,79.96,80.03,79.94,80.0,131043.0,73.2624,73.3266,73.2441,73.2991,131043.0
2020-08-07 15:50:00,80.0,80.02,79.88,79.97,162233.0,73.2991,73.3174,73.1891,73.2716,162233.0
2020-08-07 15:55:00,79.98,80.08,79.94,80.04,315167.0,73.2808,73.3724,73.2441,73.3357,315167.0
2020-08-10 09:30:00,80.55,80.85,80.42,80.65,303087.0,73.803,74.0779,73.6839,73.8946,303087.0
2020-08-10 09:35:00,80.64,80.75,80.55,80.57,187455.0,73.8855,73.9863,73.803,73.8213,187455.0
2020-08-10 09:40:00,80.6,80.75,80.51,80.75,153821.0,73.8488,73.9863,73.7664,73.9863,153821.0
2020-08-10 09:45:00,80.75,80.81,80.52,80.62,155082.0,73.9863,74.0412,73.7755,73.8672,155082.0
2020-08-10 09:50:00,80.62,80.63,80.39,80.42,145374.0,73.8672,73.8763,73.6564,73.6839,145374.0
2020-08-10 09:55:00,80.41,80.58,80.33,80.42,120283.0,73.6747,73.8305,73.6014,73.6839,120283.0
2020-08-10 10:00:00,80.43,80.68,80.42,80.61,160551.0,73.6931,73.9221,73.6839,73.858,160551.0
2020-08-10 10:05:00,80.6,80.8,80.56,80.61,134727.0,73.8488,74.0321,73.8122,73.858,134727.0
2020-08-10 10:10:00,80.62,80.7,80.46,80.56,135969.0,73.8672,73.9404,73.7206,73.8122,135969.0
2020-08-10 10:15:00,80.59,80.63,80.37,80.4,115724.0,73.8397,73.8763,73.6381,73.6656,115724.0
2020-08-10 10:20:00,80.39,80.44,80.04,80.15,137815.0,73.6564,73.7022,73.3357,73.4365,137815.0
2020-08-10 10:25:00,80.15,80.2,80.07,80.16,112759.0,73.4365,73.4823,73.3632,73.4457,112759.0
2020-08-10 10:30:00,80.15,80.16,79.92,79.95,171611.0,73.4365,73.4457,73.2258,73.2533,171611.0
2020-08-10 10:35:00,79.94,79.99,79.79,79.8,126699.0,73.2441,73.2899,73.1067,73.1158,126699.0
2020-08-10 10:40:00,79.79,79.82,79.59,79.61,130294.0,73.1067,73.1342,72.9234,72.9417,130294.0
2020-08-10 10:45:00,79.62,79.7,79.41,79.49,156547.0,72.9509,73.0242,72.7585,72.8318,156547.0
2020-08-10 10:50:00,79.49,79.58,79.25,79.38,117498.0,72.8318,72.9143,72.6119,72.731,117498.0
2020-08-10 10:55:00,79.37,79.58,79.3,79.34,117452.0,72.7219,72.9143,72.6577,72.6944,117452.0
2020-08-10 11:00:00,79.35,79.57,79.21,79.52,87740.0,72.7035,72.9051,72.5753,72.8593,87740.0
2020-08-10 11:05:00,79.5,79.56,79.4,79.44,86202.0,72.841,72.8959,72.7493,72.786,86202.0
2020-08-10 11:10:00,79.45,79.65,79.4,79.51,86468.0,72.7952,72.9784,72.7493,72.8501,86468.0
2020-08-10 11:15:00,79.51,79.66,79.49,79.61,55183.0,72.8501,72.9876,72.8318,72.9417,55183.0
2020-08-10 11:20:00,79.64,79.65,79.56,79.6,66209.0,72.9692,72.9784,72.8959,72.9326,66209.0
2020-08-10 11:25:00,79.58,79.65,79.57,79.6,25014.0,72.9143,72.9784,72.9051,72.9326,25014.0
2020-08-10 11:30:00,79.6,79.75,79.56,79.56,62111.0,72.9326,73.07,72.8959,72.8959,62111.0
2020-08-10 11:35:00,79.57,79.73,79.57,79.7,45434.0,72.9051,73.0517,72.9051,73.0242,45434.0
2020-08-10 11:40:00,79.71,79.74,79.61,79.61,23664.0,73.0334,73.0609,72.9417,72.9417,23664.0
2020-08-10 11:45:00,79.62,79.66,79.57,79.64,21912.0,72.9509,72.9876,72.9051,72.9692,21912.0
2020-08-10 11:50:00,79.66,79.86,79.64,79.81,21999.0,72.9876,73.1708,72.9692,73.125,21999.0
2020-08-10 11:55:00,79.82,79.87,79.81,79.82,15826.0,73.1342,73.18,73.125,73.1342,15826.0
2020-08-10 12:00:00,79.84,79.84,79.58,79.58,35391.0,73.1525,73.1525,72.9143,72.9143,35391.0
2020-08-10 12:05:00,79.59,79.6,79.53,79.53,20652.0,72.9234,72.9326,72.8685,72.8685,20652.0
2020-08-10 12:10:00,79.53,79.57,79.48,79.55,42400.0,72.8685,72.9051,72.8226,72.8868,42400.0
2020-08-10 12:15:00,79.55,79.67,79.55,79.61,21388.0,72.8868,72.9967,72.8868,72.9417,21388.0
2020-08-10 12:20:00,79.61,79.63,79.5,79.5,26686.0,72.9417,72.9601,72.841,72.841,26686.0
2020-08-10 12:25:00,79.52,79.56,79.49,79.52,29098.0,72.8593,72.8959,72.8318,72.8593,29098.0
2020-08-10 12:30:00,79.52,79.73,79.52,79.73,35782.0,72.8593,73.0517,72.8593,73.0517,35782.0
2020-08-10 12:35:00,79.73,79.93,79.71,79.92,306977.0,73.0517,73.2349,73.0334,73.2258,306977.0
2020-08-10 12:40:00,79.92,80.11,79.92,80.11,97030.0,73.2258,73.3999,73.2258,73.3999,97030.0
2020-08-10 12:45:00,80.09,80.09,79.9,80.0,120577.0,73.3815,73.3815,73.2075,73.2991,120577.0
2020-08-10 12:50:00,80.02,80.12,80.02,80.09,61127.0,73.3174,73.409,73.3174,73.3815,61127.0
2020-08-10 12:55:00,80.09,80.14,80.06,80.09,40448.0,73.3815,73.4274,73.3541,73.3815,40448.0
2020-08-10 13:00:00,80.1,80.11,80.0,80.07,30182.0,73.3907,73.3999,73.2991,73.3632,30182.0
2020-08-10 13:05:00,80.07,80.32,80.06,80.28,42881.0,73.3632,73.5923,73.3541,73.5556,42881.0
2020-08-10 13:10:00,80.28,80.35,80.23,80.24,47789.0,73.5556,73.6198,73.5098,73.519,47789.0
2020-08-10 13:15:00,80.25,80.32,80.25,80.32,22619.0,73.5281,73.5923,73.5281,73.5923,22619.0
2020-08-10 13:20:00,80.31,80.37,80.28,80.31,27707.0,73.5831,73.6381,73.5556,73.5831,27707.0
2020-08-10 13:25:00,80.29,80.32,80.21,80.23,20219.0,73.5648,73.5923,73.4915,73.5098,20219.0
2020-08-10 13:30:00,80.24,80.25,80.18,80.18,23549.0,73.519,73.5281,73.464,73.464,23549.0
2020-08-10 13:35:00,80.19,80.19,80.11,80.17,29602.0,73.4732,73.4732,73.3999,73.4548,29602.0
2020-08-10 13:40:00,80.18,80.22,80.13,80.22,17466.0,73.464,73.5007,73.4182,73.5007,17466.0
2020-08-10 13:45:00,80.21,80.21,79.97,80.01,74602.0,73.4915,73.4915,73.2716,73.3082,74602.0
2020-08-10 13:50:00,80.02,80.03,79.97,80.02,40734.0,73.3174,73.3266,73.2716,73.3174,40734.0
2020-08-10 13:55:00,80.02,80.03,79.97,80.03,31797.0,73.3174,73.3266,73.2716,73.3266,31797.0
2020-08-10 14:00:00,80.02,80.23,79.95,80.0,153481.0,73.3174,73.5098,73.2533,73.2991,153481.0
2020-08-10 14:05:00,80.02,80.16,79.97,79.97,42016.0,73.3174,73.4457,73.2716,73.2716,42016.0
2020-08-10 14:10:00,79.97,79.99,79.93,79.95,20523.0,73.2716,73.2899,73.2349,73.2533,20523.0
2020-08-10 14:15:00,79.96,80.03,79.92,80.02,35548.0,73.2624,73.3266,73.2258,73.3174,35548.0
2020-08-10 14:20:00,80.03,80.11,79.98,80.1,33823.0,73.3266,73.3999,73.2808,73.3907,33823.0
2020-08-10 14:25:00,80.1,80.1,79.99,80.05,45196.0,73.3907,73.3907,73.2899,73.3449,45196.0
2020-08-10 14:30:00,80.06,80.11,80.05,80.11,31733.0,73.3541,73.3999,73.3449,73.3999,31733.0
2020-08-10 14:35:00,80.11,80.12,80.05,80.08,52212.0,73.3999,73.409,73.3449,73.3724,52212.0
2020-08-10 14:40:00,80.09,80.17,80.09,80.15,34242.0,73.3815,73.4548,73.3815,73.4365,34242.0
2020-08-10 14:45:00,80.16,80.18,80.1,80.16,55016.0,73.4457,73.464,73.3907,73.4457,55016.0
2020-08-10 14:50:00,80.15,80.28,80.15,80.28,23864.0,73.4365,73.5556,73.4365,73.5556,23864.0
2020-08-10 14:55:00,80.28,80.33,80.27,80.31,22929.0,73.5556,73.6014,73.5465,73.5831,22929.0
2020-08-10 15:00:00,80.31,80.36,80.23,80.26,44515.0,73.5831,73.6289,73.5098,73.5373,44515.0
2020-08-10 15:05:00,80.27,80.31,80.19,80.2,73288.0,73.5465,73.5831,73.4732,73.4823,73288.0
2020-08-10 15:10:00,80.22,80.27,80.21,80.26,20438.0,73.5007,73.5465,73.4915,73.5373,20438.0
2020-08-10 15:15:00,80.24,80.24,80.12,80.14,78213.0,73.519,73.519,73.409,73.4274,78213.0
2020-08-10 15:20:00,80.14,80.21,80.01,80.05,26904.0,73.4274,73.4915,73.3082,73.3449,26904.0
2020-08-10 15:25:00,80.07,80.08,79.97,80.02,33555.0,73.3632,73.3724,73.2716,73.3174,33555.0
2020-08-10 15:30:00,80.01,80.14,80.01,80.09,101144.0,73.3082,73.4274,73.3082,73.3815,101144.0
2020-08-10 15:35:00,80.09,80.11,79.98,79.99,40019.0,73.3815,73.3999,73.2808,73.2899,40019.0
2020-08-10 15:40:00,80.0,80.02,79.91,79.94,66607.0,73.2991,73.3174,73.2166,73.2441,66607.0
2020-08-10 15:45:00,79.94,79.95,79.84,79.9,76435.0,73.2441,73.2533,73.1525,73.2075,76435.0
2020-08-10 15:50:00,79.9,80.01,79.88,80.0,90958.0,73.2075,73.3082,73.1891,73.2991,90958.0
2020-08-10 15:55:00,80.0,80.01,79.85,79.89,280480.0,73.2991,73.3082,73.1616,73.1983,280480.0
2020-08-11 09:30:00,79.09,79.2,78.63,78.63,410345.0,72.4653,72.5661,72.0438,72.0438,410345.0
2020-08-11 09:35:00,78.65,79.17,78.61,79.02,149871.0,72.0622,72.5386,72.0255,72.4012,149871.0
2020-08-11 09:40:00,79.03,79.16,78.91,79.14,76549.0,72.4103,72.5294,72.3004,72.5111,76549.0
2020-08-11 09:45:00,79.13,79.18,78.85,78.94,150016.0,72.502,72.5478,72.2454,72.3279,150016.0
2020-08-11 09:50:00,78.94,79.09,78.84,79.05,72159.0,72.3279,72.4653,72.2362,72.4287,72159.0
2020-08-11 09:55:00,79.06,79.09,78.92,78.95,102291.0,72.4378,72.4653,72.3095,72.337,102291.0
2020-08-11 10:00:00,78.96,78.99,78.7,78.73,94705.0,72.3462,72.3737,72.108,72.1355,94705.0
2020-08-11 10:05:00,78.72,78.78,78.59,78.63,104836.0,72.1263,72.1813,72.0072,72.0438,104836.0
2020-08-11 10:10:00,78.64,78.67,78.54,78.59,107361.0,72.053,72.0805,71.9614,72.0072,107361.0
2020-08-11 10:15:00,78.59,78.79,78.53,78.78,93331.0,72.0072,72.1904,71.9522,72.1813,93331.0
2020-08-11 10:20:00,78.78,78.82,78.62,78.65,85993.0,72.1813,72.2179,72.0347,72.0622,85993.0
2020-08-11 10:25:00,78.66,78.74,78.62,78.68,61668.0,72.0713,72.1446,72.0347,72.0896,61668.0
2020-08-11 10:30:00,78.7,78.7,78.51,78.62,61704.0,72.108,72.108,71.9339,72.0347,61704.0
2020-08-11 10:35:00,78.61,78.81,78.61,78.81,64971.0,72.0255,72.2088,72.0255,72.2088,64971.0
2020-08-11 10:40:00,78.81,78.83,78.73,78.74,48699.0,72.2088,72.2271,72.1355,72.1446,48699.0
2020-08-11 10:45:00,78.75,78.75,78.63,78.68,67600.0,72.1538,72.1538,72.0438,72.0896,67600.0
2020-08-11 10:50:00,78.68,78.78,78.63,78.71,53029.0,72.0896,72.1813,72.0438,72.1171,53029.0
2020-08-11 10:55:00,78.71,78.78,78.64,78.72,69454.0,72.1171,72.1813,72.053,72.1263,69454.0
2020-08-11 11:00:00,78.71,78.91,78.69,78.86,110016.0,72.1171,72.3004,72.0988,72.2546,110016.0
2020-08-11 11:05:00,78.85,78.9,78.75,78.81,73779.0,72.2454,72.2912,72.1538,72.2088,73779.0
2020-08-11 11:10:00,78.81,78.93,78.76,78.81,59964.0,72.2088,72.3187,72.1629,72.2088,59964.0
2020-08-11 11:15:00,78.82,78.83,78.67,78.7,74540.0,72.2179,72.2271,72.0805,72.108,74540.0
2020-08-11 11:20:00,78.7,78.75,78.66,78.69,82778.0,72.108,72.1538,72.0713,72.0988,82778.0
2020-08-11 11:25:00,78.69,78.73,78.64,78.67,55067.0,72.0988,72.1355,72.053,72.0805,55067.0
2020-08-11 11:30:00,78.66,78.72,78.6,78.66,41616.0,72.0713,72.1263,72.0163,72.0713,41616.0
2020-08-11 11:35:00,78.66,78.77,78.64,78.66,76187.0,72.0713,72.1721,72.053,72.0713,76187.0
2020-08-11 11:40:00,78.66,78.69,78.6,78.62,70354.0,72.0713,72.0988,72.0163,72.0347,70354.0
2020-08-11 11:45:00,78.63,78.63,78.51,78.58,57291.0,72.0438,72.0438,71.9339,71.998,57291.0
2020-08-11 11:50:00,78.58,78.58,78.45,78.5,77125.0,71.998,71.998,71.8789,71.9247,77125.0
2020-08-11 11:55:00,78.5,78.58,78.49,78.54,25917.0,71.9247,71.998,71.9156,71.9614,25917.0
2020-08-11 12:00:00,78.54,78.61,78.48,78.48,68048.0,71.9614,72.0255,71.9064,71.9064,68048.0
2020-08-11 12:05:00,78.48,78.53,78.41,78.52,41791.0,71.9064,71.9522,71.8423,71.943,41791.0
2020-08-11 12:10:00,78.52,78.59,78.46,78.59,38917.0,71.943,72.0072,71.8881,72.0072,38917.0
2020-08-11 12:15:00,78.59,78.77,78.53,78.64,106516.0,72.0072,72.1721,71.9522,72.053,106516.0
2020-08-11 12:20:00,78.64,78.71,78.59,78.68,31995.0,72.053,72.1171,72.0072,72.0896,31995.0
2020-08-11 12:25:00,78.68,78.69,78.63,78.65,29806.0,72.0896,72.0988,72.0438,72.0622,29806.0
2020-08-11 12:30:00,78.65,78.67,78.6,78.64,20860.0,72.0622,72.0805,72.0163,72.053,20860.0
2020-08-11 12:35:00,78.65,78.72,78.61,78.72,33498.0,72.0622,72.1263,72.0255,72.1263,33498.0
2020-08-11 12:40:00,78.71,78.82,78.69,78.8,20723.0,72.1171,72.2179,72.0988,72.1996,20723.0
2020-08-11 12:45:00,78.79,78.79,78.61,78.65,40936.0,72.1904,72.1904,72.0255,72.0622,40936.0
2020-08-11 12:50:00,78.65,78.76,78.61,78.75,37630.0,72.0622,72.1629,72.0255,72.1538,37630.0
2020-08-11 12:55:00,78.76,78.79,78.63,78.66,26968.0,72.1629,72.1904,72.0438,72.0713,26968.0
2020-08-11 13:00:00,78.67,78.81,78.63,78.72,26680.0,72.0805,72.2088,72.0438,72.1263,26680.0
2020-08-11 13:05:00,78.72,78.85,78.71,78.82,69922.0,72.1263,72.2454,72.1171,72.2179,69922.0
2020-08-11 13:10:00,78.82,78.85,78.72,78.73,28697.0,72.2179,72.2454,72.1263,72.1355,28697.0
2020-08-11 13:15:00,78.73,78.94,78.73,78.93,72523.0,72.1355,72.3279,72.1355,72.3187,72523.0
2020-08-11 13:20:00,78.93,79.04,78.83,79.03,38122.0,72.3187,72.4195,72.2271,72.4103,38122.0
2020-08-11 13:25:00,79.03,79.04,78.98,78.98,37967.0,72.4103,72.4195,72.3645,72.3645,37967.0
2020-08-11 13:30:00,78.97,78.98,78.9,78.94,19669.0,72.3554,72.3645,72.2912,72.3279,19669.0
2020-08-11 13:35:00,78.93,78.93,78.82,78.86,34934.0,72.3187,72.3187,72.2179,72.2546,34934.0
2020-08-11 13:40:00,78.86,78.86,78.8,78.82,14148.0,72.2546,72.2546,72.1996,72.2179,14148.0
2020-08-11 13:45:00,78.83,78.86,78.73,78.78,17645.0,72.2271,72.2546,72.1355,72.1813,17645.0
2020-08-11 13:50:00,78.77,78.81,78.74,78.75,28234.0,72.1721,72.2088,72.1446,72.1538,28234.0
2020-08-11 13:55:00,78.75,78.84,78.73,78.8,24276.0,72.1538,72.2362,72.1355,72.1996,24276.0
2020-08-11 14:00:00,78.8,78.88,78.8,78.88,23163.0,72.1996,72.2729,72.1996,72.2729,23163.0
2020-08-11 14:05:00,78.89,78.97,78.88,78.97,22344.0,72.2821,72.3554,72.2729,72.3554,22344.0
2020-08-11 14:10:00,78.98,78.99,78.81,78.82,39395.0,72.3645,72.3737,72.2088,72.2179,39395.0
2020-08-11 14:15:00,78.82,78.84,78.68,78.72,49567.0,72.2179,72.2362,72.0896,72.1263,49567.0
2020-08-11 14:20:00,78.71,78.77,78.7,78.7,21631.0,72.1171,72.1721,72.108,72.108,21631.0
2020-08-11 14:25:00,78.69,78.76,78.63,78.65,39854.0,72.0988,72.1629,72.0438,72.0622,39854.0
2020-08-11 14:30:00,78.65,78.66,78.56,78.65,35760.0,72.0622,72.0713,71.9797,72.0622,35760.0
2020-08-11 14:35:00,78.64,78.71,78.61,78.68,38209.0,72.053,72.1171,72.0255,72.0896,38209.0
2020-08-11 14:40:00,78.67,78.76,78.67,78.73,32615.0,72.0805,72.1629,72.0805,72.1355,32615.0
2020-08-11 14:45:00,78.68,78.77,78.67,78.71,22572.0,72.0896,72.1721,72.0805,72.1171,22572.0
2020-08-11 14:50:00,78.72,78.77,78.66,78.75,26581.0,72.1263,72.1721,72.0713,72.1538,26581.0
2020-08-11 14:55:00,78.74,78.75,78.63,78.64,27733.0,72.1446,72.1538,72.0438,72.053,27733.0
2020-08-11 15:00:00,78.64,78.69,78.51,78.51,54036.0,72.053,72.0988,71.9339,71.9339,54036.0
2020-08-11 15:05:00,78.52,78.53,78.41,78.47,99484.0,71.943,71.9522,71.8423,71.8972,99484.0
2020-08-11 15:10:00,78.44,78.57,78.44,78.44,56847.0,71.8698,71.9889,71.8698,71.8698,56847.0
2020-08-11 15:15:00,78.43,78.44,78.1,78.17,169016.0,71.8606,71.8698,71.5582,71.6224,169016.0
2020-08-11 15:20:00,78.18,78.24,78.09,78.11,87740.0,71.6315,71.6865,71.5491,71.5674,87740.0
2020-08-11 15:25:00,78.12,78.32,78.12,78.28,61191.0,71.5766,71.7598,71.5766,71.7232,61191.0
2020-08-11 15:30:00,78.26,78.27,78.03,78.04,87945.0,71.7048,71.714,71.4941,71.5033,87945.0
2020-08-11 15:35:00,78.04,78.24,78.03,78.17,86547.0,71.5033,71.6865,71.4941,71.6224,86547.0
2020-08-11 15:40:00,78.18,78.24,78.11,78.14,78422.0,71.6315,71.6865,71.5674,71.5949,78422.0
2020-08-11 15:45:00,78.14,78.17,78.04,78.15,112348.0,71.5949,71.6224,71.5033,71.604,112348.0
2020-08-11 15:50:00,78.15,78.15,77.94,77.98,330389.0,71.604,71.604,71.4116,71.4483,330389.0
2020-08-11 15:55:00,77.99,78.16,77.94,77.94,322142.0,71.4574,71.6132,71.4116,71.4116,322142.0
2020-08-12 09:30:00,78.16,78.34,77.91,78.09,329467.0,71.6132,71.7781,71.3841,71.5491,329467.0
2020-08-12 09:35:00,78.09,78.16,77.88,77.96,214728.0,71.5491,71.6132,71.3567,71.43,214728.0
2020-08-12 09:40:00,77.95,78.03,77.76,77.78,255522.0,71.4208,71.4941,71.2467,71.265,255522.0
2020-08-12 09:45:00,77.79,78.1,77.73,78.02,134154.0,71.2742,71.5582,71.2192,71.4849,134154.0
2020-08-12 09:50:00,78.02,78.17,77.87,77.93,257165.0,71.4849,71.6224,71.3475,71.4025,257165.0
2020-08-12 09:55:00,77.94,78.24,77.83,78.07,377651.0,71.4116,71.6865,71.3108,71.5307,377651.0
2020-08-12 10:00:00,78.07,78.29,78.05,78.24,327999.0,71.5307,71.7323,71.5124,71.6865,327999.0
2020-08-12 10:05:00,78.22,78.44,78.11,78.26,178824.0,71.6682,71.8698,71.5674,71.7048,178824.0
2020-08-12 10:10:00,78.26,78.29,78.08,78.11,87450.0,71.7048,71.7323,71.5399,71.5674,87450.0
2020-08-12 10:15:00,78.1,78.28,78.09,78.26,125210.0,71.5582,71.7232,71.5491,71.7048,125210.0
2020-08-12 10:20:00,78.26,78.31,78.15,78.28,160954.0,71.7048,71.7506,71.604,71.7232,160954.0
2020-08-12 10:25:00,78.29,78.44,78.13,78.27,264218.0,71.7323,71.8698,71.5857,71.714,264218.0
2020-08-12 10:30:00,78.27,78.54,78.27,78.48,347796.0,71.714,71.9614,71.714,71.9064,347796.0
2020-08-12 10:35:00,78.48,78.58,78.44,78.49,113569.0,71.9064,71.998,71.8698,71.9156,113569.0
2020-08-12 10:40:00,78.5,78.52,78.36,78.4,74427.0,71.9247,71.943,71.7965,71.8331,74427.0
2020-08-12 10:45:00,78.42,78.55,78.39,78.4,99314.0,71.8514,71.9705,71.8239,71.8331,99314.0
2020-08-12 10:50:00,78.41,78.82,78.38,78.76,192913.0,71.8423,72.2179,71.8148,72.1629,192913.0
2020-08-12 10:55:00,78.76,78.92,78.74,78.85,73850.0,72.1629,72.3095,72.1446,72.2454,73850.0
2020-08-12 11:00:00,78.85,78.85,78.61,78.62,45843.0,72.2454,72.2454,72.0255,72.0347,45843.0
2020-08-12 11:05:00,78.62,78.78,78.59,78.76,62158.0,72.0347,72.1813,72.0072,72.1629,62158.0
2020-08-12 11:10:00,78.76,78.87,78.75,78.81,48133.0,72.1629,72.2637,72.1538,72.2088,48133.0
2020-08-12 11:15:00,78.8,78.85,78.71,78.82,51332.0,72.1996,72.2454,72.1171,72.2179,51332.0
2020-08-12 11:20:00,78.81,78.84,78.76,78.84,48254.0,72.2088,72.2362,72.1629,72.2362,48254.0
2020-08-12 11:25:00,78.85,78.91,78.77,78.87,50852.0,72.2454,72.3004,72.1721,72.2637,50852.0
2020-08-12 11:30:00,78.87,78.94,78.71,78.73,73013.0,72.2637,72.3279,72.1171,72.1355,73013.0
2020-08-12 11:35:00,78.73,78.88,78.73,78.88,37349.0,72.1355,72.2729,72.1355,72.2729,37349.0
2020-08-12 11:40:00,78.89,78.99,78.86,78.99,35980.0,72.2821,72.3737,72.2546,72.3737,35980.0
2020-08-12 11:45:00,78.98,79.02,78.86,78.94,71232.0,72.3645,72.4012,72.2546,72.3279,71232.0
2020-08-12 11:50:00,78.94,78.99,78.8,78.84,48246.0,72.3279,72.3737,72.1996,72.2362,48246.0
2020-08-12 11:55:00,78.85,78.93,78.84,78.91,39837.0,72.2454,72.3187,72.2362,72.3004,39837.0
2020-08-12 12:00:00,78.91,79.05,78.88,79.0,43563.0,72.3004,72.4287,72.2729,72.3828,43563.0
2020-08-12 12:05:00,79.0,79.18,78.98,79.18,69729.0,72.3828,72.5478,72.3645,72.5478,69729.0
2020-08-12 12:10:00,79.18,79.32,79.11,79.29,81872.0,72.5478,72.676,72.4836,72.6486,81872.0
2020-08-12 12:15:00,79.29,79.35,79.19,79.21,60979.0,72.6486,72.7035,72.5569,72.5753,60979.0
2020-08-12 12:20:00,79.2,79.34,79.19,79.27,55930.0,72.5661,72.6944,72.5569,72.6302,55930.0
2020-08-12 12:25:00,79.27,79.27,79.13,79.25,31558.0,72.6302,72.6302,72.502,72.6119,31558.0
2020-08-12 12:30:00,79.27,79.31,79.23,79.29,41463.0,72.6302,72.6669,72.5936,72.6486,41463.0
2020-08-12 12:35:00,79.29,79.36,79.27,79.35,36221.0,72.6486,72.7127,72.6302,72.7035,36221.0
2020-08-12 12:40:00,79.37,79.46,79.35,79.38,85888.0,72.7219,72.8043,72.7035,72.731,85888.0
2020-08-12 12:45:00,79.37,79.39,79.3,79.32,58856.0,72.7219,72.7402,72.6577,72.676,58856.0
2020-08-12 12:50:00,79.31,79.41,79.29,79.36,41121.0,72.6669,72.7585,72.6486,72.7127,41121.0
2020-08-12 12:55:00,79.36,79.4,79.11,79.17,61949.0,72.7127,72.7493,72.4836,72.5386,61949.0
2020-08-12 13:00:00,79.17,79.25,79.16,79.19,30293.0,72.5386,72.6119,72.5294,72.5569,30293.0
2020-08-12 13:05:00,79.18,79.24,79.16,79.2,28996.0,72.5478,72.6027,72.5294,72.5661,28996.0
2020-08-12 13:10:00,79.2,79.26,79.18,79.22,39637.0,72.5661,72.6211,72.5478,72.5844,39637.0
2020-08-12 13:15:00,79.22,79.24,79.11,79.12,43159.0,72.5844,72.6027,72.4836,72.4928,43159.0
2020-08-12 13:20:00,79.13,79.2,79.12,79.13,94031.0,72.502,72.5661,72.4928,72.502,94031.0
2020-08-12 13:25:00,79.12,79.12,78.98,79.05,57007.0,72.4928,72.4928,72.3645,72.4287,57007.0
2020-08-12 13:30:00,79.04,79.19,79.03,79.16,24979.0,72.4195,72.5569,72.4103,72.5294,24979.0
2020-08-12 13:35:00,79.16,79.27,79.16,79.26,18625.0,72.5294,72.6302,72.5294,72.6211,18625.0
2020-08-12 13:40:00,79.27,79.36,79.25,79.34,27767.0,72.6302,72.7127,72.6119,72.6944,27767.0
2020-08-12 13:45:00,79.34,79.4,79.32,79.4,26585.0,72.6944,72.7493,72.676,72.7493,26585.0
2020-08-12 13:50:00,79.4,79.5,79.39,79.42,65032.0,72.7493,72.841,72.7402,72.7677,65032.0
2020-08-12 13:55:00,79.43,79.49,79.4,79.48,28552.0,72.7768,72.8318,72.7493,72.8226,28552.0
2020-08-12 14:00:00,79.48,79.52,79.43,79.47,44418.0,72.8226,72.8593,72.7768,72.8135,44418.0
2020-08-12 14:05:00,79.47,79.51,79.45,79.5,39425.0,72.8135,72.8501,72.7952,72.841,39425.0
2020-08-12 14:10:00,79.51,79.53,79.48,79.48,28214.0,72.8501,72.8685,72.8226,72.8226,28214.0
2020-08-12 14:15:00,79.47,79.52,79.44,79.5,38179.0,72.8135,72.8593,72.786,72.841,38179.0
2020-08-12 14:20:00,79.49,79.55,79.49,79.5,57823.0,72.8318,72.8868,72.8318,72.841,57823.0
2020-08-12 14:25:00,79.49,79.5,79.42,79.42,107326.0,72.8318,72.841,72.7677,72.7677,107326.0
2020-08-12 14:30:00,79.42,79.46,79.37,79.38,39166.0,72.7677,72.8043,72.7219,72.731,39166.0
2020-08-12 14:35:00,79.37,79.41,79.24,79.28,57432.0,72.7219,72.7585,72.6027,72.6394,57432.0
2020-08-12 14:40:00,79.29,79.44,79.28,79.41,21067.0,72.6486,72.786,72.6394,72.7585,21067.0
2020-08-12 14:45:00,79.41,79.45,79.38,79.44,36245.0,72.7585,72.7952,72.731,72.786,36245.0
2020-08-12 14:50:00,79.42,79.43,79.28,79.33,38298.0,72.7677,72.7768,72.6394,72.6852,38298.0
2020-08-12 14:55:00,79.33,79.43,79.32,79.41,34864.0,72.6852,72.7768,72.676,72.7585,34864.0
2020-08-12 15:00:00,79.41,79.45,79.39,79.39,38654.0,72.7585,72.7952,72.7402,72.7402,38654.0
2020-08-12 15:05:00,79.38,79.46,79.38,79.42,37202.0,72.731,72.8043,72.731,72.7677,37202.0
2020-08-12 15:10:00,79.41,79.5,79.38,79.48,45821.0,72.7585,72.841,72.731,72.8226,45821.0
2020-08-12 15:15:00,79.48,79.53,79.43,79.52,60524.0,72.8226,72.8685,72.7768,72.8593,60524.0
2020-08-12 15:20:00,79.52,79.52,79.42,79.44,47013.0,72.8593,72.8593,72.7677,72.786,47013.0
2020-08-12 15:25:00,79.45,79.46,79.39,79.4,39542.0,72.7952,72.8043,72.7402,72.7493,39542.0
2020-08-12 15:30:00,79.4,79.44,79.18,79.26,63371.0,72.7493,72.786,72.5478,72.6211,63371.0
2020-08-12 15:35:00,79.26,79.33,79.21,79.32,50148.0,72.6211,72.6852,72.5753,72.676,50148.0
2020-08-12 15:40:00,79.32,79.41,79.31,79.39,67626.0,72.676,72.7585,72.6669,72.7402,67626.0
2020-08-12 15:45:00,79.39,79.4,79.29,79.34,87503.0,72.7402,72.7493,72.6486,72.6944,87503.0
2020-08-12 15:50:00,79.35,79.39,79.26,79.33,113491.0,72.7035,72.7402,72.6211,72.6852,113491.0
2020-08-12 15:55:00,79.33,79.43,79.26,79.36,300659.0,72.6852,72.7768,72.6211,72.7127,300659.0
2020-08-13 09:30:00,79.0,79.1,78.38,78.45,473850.0,72.3828,72.4745,71.8148,71.8789,473850.0
2020-08-13 09:35:00,78.45,78.81,78.45,78.65,155671.0,71.8789,72.2088,71.8789,72.0622,155671.0
2020-08-13 09:40:00,78.65,78.73,78.51,78.66,219622.0,72.0622,72.1355,71.9339,72.0713,219622.0
2020-08-13 09:45:00,78.67,78.67,78.41,78.45,128764.0,72.0805,72.0805,71.8423,71.8789,128764.0
2020-08-13 09:50:00,78.45,78.45,78.23,78.3,156758.0,71.8789,71.8789,71.6773,71.7415,156758.0
2020-08-13 09:55:00,78.31,78.38,78.25,78.25,120185.0,71.7506,71.8148,71.6957,71.6957,120185.0
2020-08-13 10:00:00,78.26,78.26,78.09,78.16,160802.0,71.7048,71.7048,71.5491,71.6132,160802.0
2020-08-13 10:05:00,78.16,78.19,78.06,78.15,156048.0,71.6132,71.6407,71.5216,71.604,156048.0
2020-08-13 10:10:00,78.16,78.18,77.98,78.03,270779.0,71.6132,71.6315,71.4483,71.4941,270779.0
2020-08-13 10:15:00,78.02,78.06,77.83,77.99,132717.0,71.4849,71.5216,71.3108,71.4574,132717.0
2020-08-13 10:20:00,77.99,78.38,77.99,78.32,91660.0,71.4574,71.8148,71.4574,71.7598,91660.0
2020-08-13 10:25:00,78.34,78.35,78.22,78.26,77959.0,71.7781,71.7873,71.6682,71.7048,77959.0
2020-08-13 10:30:00,78.25,78.38,78.23,78.38,148257.0,71.6957,71.8148,71.6773,71.8148,148257.0
2020-08-13 10:35:00,78.38,78.57,78.38,78.57,96768.0,71.8148,71.9889,71.8148,71.9889,96768.0
2020-08-13 10:40:00,78.57,78.69,78.51,78.6,94449.0,71.9889,72.0988,71.9339,72.0163,94449.0
2020-08-13 10:45:00,78.6,78.63,78.51,78.56,59253.0,72.0163,72.0438,71.9339,71.9797,59253.0
2020-08-13 10:50:00,78.56,78.6,78.5,78.53,91751.0,71.9797,72.0163,71.9247,71.9522,91751.0
2020-08-13 10:55:00,78.53,78.64,78.46,78.62,42243.0,71.9522,72.053,71.8881,72.0347,42243.0
2020-08-13 11:00:00,78.6,78.67,78.52,78.52,46190.0,72.0163,72.0805,71.943,71.943,46190.0
2020-08-13 11:05:00,78.53,78.63,78.48,78.59,40310.0,71.9522,72.0438,71.9064,72.0072,40310.0
2020-08-13 11:10:00,78.58,78.67,78.54,78.62,55524.0,71.998,72.0805,71.9614,72.0347,55524.0
2020-08-13 11:15:00,78.61,78.66,78.54,78.58,34371.0,72.0255,72.0713,71.9614,71.998,34371.0
2020-08-13 11:20:00,78.58,78.6,78.52,78.59,18857.0,71.998,72.0163,71.943,72.0072,18857.0
2020-08-13 11:25:00,78.6,78.63,78.51,78.54,28447.0,72.0163,72.0438,71.9339,71.9614,28447.0
2020-08-13 11:30:00,78.54,78.55,78.31,78.32,91698.0,71.9614,71.9705,71.7506,71.7598,91698.0
2020-08-13 11:35:00,78.31,78.49,78.31,78.37,38938.0,71.7506,71.9156,71.7506,71.8056,38938.0
2020-08-13 11:40:00,78.36,78.37,78.23,78.28,39680.0,71.7965,71.8056,71.6773,71.7232,39680.0
2020-08-13 11:45:00,78.25,78.37,78.23,78.28,34890.0,71.6957,71.8056,71.6773,71.7232,34890.0
2020-08-13 11:50:00,78.28,78.37,78.27,78.37,49680.0,71.7232,71.8056,71.714,71.8056,49680.0
2020-08-13 11:55:00,78.37,78.39,78.29,78.32,31501.0,71.8056,71.8239,71.7323,71.7598,31501.0
2020-08-13 12:00:00,78.35,78.41,78.34,78.41,35324.0,71.7873,71.8423,71.7781,71.8423,35324.0
2020-08-13 12:05:00,78.41,78.52,78.4,78.5,36685.0,71.8423,71.943,71.8331,71.9247,36685.0
2020-08-13 12:10:00,78.51,78.61,78.5,78.61,28998.0,71.9339,72.0255,71.9247,72.0255,28998.0
2020-08-13 12:15:00,78.6,78.67,78.58,78.63,32592.0,72.0163,72.0805,71.998,72.0438,32592.0
2020-08-13 12:20:00,78.64,78.69,78.6,78.68,36634.0,72.053,72.0988,72.0163,72.0896,36634.0
2020-08-13 12:25:00,78.68,78.7,78.64,78.67,45220.0,72.0896,72.108,72.053,72.0805,45220.0
2020-08-13 12:30:00,78.67,78.77,78.66,78.71,67598.0,72.0805,72.1721,72.0713,72.1171,67598.0
2020-08-13 12:35:00,78.71,78.72,78.63,78.64,30536.0,72.1171,72.1263,72.0438,72.053,30536.0
2020-08-13 12:40:00,78.65,78.67,78.55,78.58,22713.0,72.0622,72.0805,71.9705,71.998,22713.0
2020-08-13 12:45:00,78.6,78.63,78.57,78.63,15082.0,72.0163,72.0438,71.9889,72.0438,15082.0
2020-08-13 12:50:00,78.63,78.64,78.59,78.61,11164.0,72.0438,72.053,72.0072,72.0255,11164.0
2020-08-13 12:55:00,78.62,78.74,78.62,78.72,24131.0,72.0347,72.1446,72.0347,72.1263,24131.0
2020-08-13 13:00:00,78.73,78.75,78.62,78.62,19709.0,72.1355,72.1538,72.0347,72.0347,19709.0
2020-08-13 13:05:00,78.62,78.62,78.55,78.55,20284.0,72.0347,72.0347,71.9705,71.9705,20284.0
2020-08-13 13:10:00,78.55,78.6,78.51,78.6,29967.0,71.9705,72.0163,71.9339,72.0163,29967.0
2020-08-13 13:15:00,78.6,78.61,78.51,78.51,28183.0,72.0163,72.0255,71.9339,71.9339,28183.0
2020-08-13 13:20:00,78.5,78.5,78.39,78.4,35481.0,71.9247,71.9247,71.8239,71.8331,35481.0
2020-08-13 13:25:00,78.4,78.41,78.3,78.39,21881.0,71.8331,71.8423,71.7415,71.8239,21881.0
2020-08-13 13:30:00,78.38,78.41,78.27,78.28,46762.0,71.8148,71.8423,71.714,71.7232,46762.0
2020-08-13 13:35:00,78.28,78.32,78.25,78.3,22972.0,71.7232,71.7598,71.6957,71.7415,22972.0
2020-08-13 13:40:00,78.3,78.48,78.3,78.47,25204.0,71.7415,71.9064,71.7415,71.8972,25204.0
2020-08-13 13:45:00,78.46,78.53,78.4,78.52,20476.0,71.8881,71.9522,71.8331,71.943,20476.0
2020-08-13 13:50:00,78.51,78.62,78.49,78.62,16620.0,71.9339,72.0347,71.9156,72.0347,16620.0
2020-08-13 13:55:00,78.62,78.65,78.59,78.61,28297.0,72.0347,72.0622,72.0072,72.0255,28297.0
2020-08-13 14:00:00,78.64,78.65,78.54,78.59,32895.0,72.053,72.0622,71.9614,72.0072,32895.0
2020-08-13 14:05:00,78.59,78.6,78.5,78.55,26423.0,72.0072,72.0163,71.9247,71.9705,26423.0
2020-08-13 14:10:00,78.54,78.55,78.44,78.49,31650.0,71.9614,71.9705,71.8698,71.9156,31650.0
2020-08-13 14:15:00,78.49,78.55,78.37,78.39,36862.0,71.9156,71.9705,71.8056,71.8239,36862.0
2020-08-13 14:20:00,78.39,78.42,78.26,78.29,34752.0,71.8239,71.8514,71.7048,71.7323,34752.0
2020-08-13 14:25:00,78.29,78.42,78.26,78.41,29677.0,71.7323,71.8514,71.7048,71.8423,29677.0
2020-08-13 14:30:00,78.41,78.44,78.33,78.38,30089.0,71.8423,71.8698,71.769,71.8148,30089.0
2020-08-13 14:35:00,78.38,78.4,78.21,78.26,46967.0,71.8148,71.8331,71.659,71.7048,46967.0
2020-08-13 14:40:00,78.27,78.33,78.25,78.28,34664.0,71.714,71.769,71.6957,71.7232,34664.0
2020-08-13 14:45:00,78.29,78.42,78.29,78.32,18143.0,71.7323,71.8514,71.7323,71.7598,18143.0
2020-08-13 14:50:00,78.31,78.32,78.13,78.29,53437.0,71.7506,71.7598,71.5857,71.7323,53437.0
2020-08-13 14:55:00,78.28,78.34,78.2,78.29,17259.0,71.7232,71.7781,71.6499,71.7323,17259.0
2020-08-13 15:00:00,78.28,78.53,78.28,78.51,67623.0,71.7232,71.9522,71.7232,71.9339,67623.0
2020-08-13 15:05:00,78.47,78.5,78.37,78.37,42994.0,71.8972,71.9247,71.8056,71.8056,42994.0
2020-08-13 15:10:00,78.37,78.46,78.29,78.37,100683.0,71.8056,71.8881,71.7323,71.8056,100683.0
2020-08-13 15:15:00,78.36,78.47,78.34,78.41,18880.0,71.7965,71.8972,71.7781,71.8423,18880.0
2020-08-13 15:20:00,78.43,78.49,78.42,78.46,31064.0,71.8606,71.9156,71.8514,71.8881,31064.0
2020-08-13 15:25:00,78.46,78.47,78.41,78.47,23200.0,71.8881,71.8972,71.8423,71.8972,23200.0
2020-08-13 15:30:00,78.48,78.49,78.39,78.45,58506.0,71.9064,71.9156,71.8239,71.8789,58506.0
2020-08-13 15:35:00,78.44,78.54,78.41,78.42,25013.0,71.8698,71.9614,71.8423,71.8514,25013.0
2020-08-13 15:40:00,78.42,78.63,78.4,78.58,61289.0,71.8514,72.0438,71.8331,71.998,61289.0
2020-08-13 15:45:00,78.59,78.59,78.48,78.51,84033.0,72.0072,72.0072,71.9064,71.9339,84033.0
2020-08-13 15:50:00,78.52,78.59,78.42,78.44,95008.0,71.943,72.0072,71.8514,71.8698,95008.0
2020-08-13 15:55:00,78.43,78.45,78.29,78.31,304125.0,71.8606,71.8789,71.7323,71.7506,304125.0
2020-08-14 09:30:00,78.42,78.45,78.05,78.34,248770.0,71.8514,71.8789,71.5124,71.7781,248770.0
2020-08-14 09:35:00,78.34,79.12,78.3,79.05,280647.0,71.7781,72.4928,71.7415,72.4287,280647.0
2020-08-14 09:40:00,79.05,79.23,78.89,79.19,124206.0,72.4287,72.5936,72.2821,72.5569,124206.0
2020-08-14 09:45:00,79.2,79.2,78.66,78.7,113941.0,72.5661,72.5661,72.0713,72.108,113941.0
2020-08-14 09:50:00,78.7,78.84,78.61,78.76,79210.0,72.108,72.2362,72.0255,72.1629,79210.0
2020-08-14 09:55:00,78.77,78.95,78.76,78.9,61285.0,72.1721,72.337,72.1629,72.2912,61285.0
2020-08-14 10:00:00,78.89,79.01,78.66,78.69,75477.0,72.2821,72.392,72.0713,72.0988,75477.0
2020-08-14 10:05:00,78.7,78.72,78.47,78.54,88596.0,72.108,72.1263,71.8972,71.9614,88596.0
2020-08-14 10:10:00,78.56,78.66,78.42,78.48,53467.0,71.9797,72.0713,71.8514,71.9064,53467.0
2020-08-14 10:15:00,78.48,78.55,78.36,78.36,60961.0,71.9064,71.9705,71.7965,71.7965,60961.0
2020-08-14 10:20:00,78.37,78.38,78.23,78.26,70587.0,71.8056,71.8148,71.6773,71.7048,70587.0
2020-08-14 10:25:00,78.26,78.32,78.12,78.13,51084.0,71.7048,71.7598,71.5766,71.5857,51084.0
2020-08-14 10:30:00,78.13,78.37,78.09,78.33,47462.0,71.5857,71.8056,71.5491,71.769,47462.0
2020-08-14 10:35:00,78.34,78.34,78.19,78.3,86461.0,71.7781,71.7781,71.6407,71.7415,86461.0
2020-08-14 10:40:00,78.3,78.39,78.3,78.35,39149.0,71.7415,71.8239,71.7415,71.7873,39149.0
2020-08-14 10:45:00,78.35,78.47,78.34,78.35,47262.0,71.7873,71.8972,71.7781,71.7873,47262.0
2020-08-14 10:50:00,78.34,78.35,78.23,78.27,43840.0,71.7781,71.7873,71.6773,71.714,43840.0
2020-08-14 10:55:00,78.26,78.26,78.17,78.21,54046.0,71.7048,71.7048,71.6224,71.659,54046.0
2020-08-14 11:00:00,78.2,78.24,78.17,78.2,53349.0,71.6499,71.6865,71.6224,71.6499,53349.0
2020-08-14 11:05:00,78.18,78.3,78.17,78.28,47853.0,71.6315,71.7415,71.6224,71.7232,47853.0
2020-08-14 11:10:00,78.27,78.3,78.26,78.28,23092.0,71.714,71.7415,71.7048,71.7232,23092.0
2020-08-14 11:15:00,78.29,78.31,78.27,78.29,31861.0,71.7323,71.7506,71.714,71.7323,31861.0
2020-08-14 11:20:00,78.29,78.47,78.27,78.47,69670.0,71.7323,71.8972,71.714,71.8972,69670.0
2020-08-14 11:25:00,78.45,78.58,78.45,78.58,42282.0,71.8789,71.998,71.8789,71.998,42282.0
2020-08-14 11:30:00,78.57,78.58,78.45,78.54,28653.0,71.9889,71.998,71.8789,71.9614,28653.0
2020-08-14 11:35:00,78.54,78.54,78.37,78.39,19361.0,71.9614,71.9614,71.8056,71.8239,19361.0
2020-08-14 11:40:00,78.39,78.43,78.34,78.37,22791.0,71.8239,71.8606,71.7781,71.8056,22791.0
2020-08-14 11:45:00,78.37,78.41,78.21,78.27,33363.0,71.8056,71.8423,71.659,71.714,33363.0
2020-08-14 11:50:00,78.28,78.3,78.13,78.14,31972.0,71.7232,71.7415,71.5857,71.5949,31972.0
2020-08-14 11:55:00,78.15,78.26,78.14,78.19,38080.0,71.604,71.7048,71.5949,71.6407,38080.0
2020-08-14 12:00:00,78.2,78.24,78.18,78.23,35344.0,71.6499,71.6865,71.6315,71.6773,35344.0
2020-08-14 12:05:00,78.23,78.27,78.21,78.26,16247.0,71.6773,71.714,71.659,71.7048,16247.0
2020-08-14 12:10:00,78.25,78.28,78.21,78.26,20627.0,71.6957,71.7232,71.659,71.7048,20627.0
2020-08-14 12:15:00,78.26,78.3,78.23,78.28,17012.0,71.7048,71.7415,71.6773,71.7232,17012.0
2020-08-14 12:20:00,78.27,78.32,78.26,78.31,20420.0,71.714,71.7598,71.7048,71.7506,20420.0
2020-08-14 12:25:00,78.32,78.42,78.27,78.42,211848.0,71.7598,71.8514,71.714,71.8514,211848.0
2020-08-14 12:30:00,78.43,78.46,78.3,78.42,51155.0,71.8606,71.8881,71.7415,71.8514,51155.0
2020-08-14 12:35:00,78.43,78.52,78.4,78.46,38408.0,71.8606,71.943,71.8331,71.8881,38408.0
2020-08-14 12:40:00,78.45,78.53,78.4,78.5,50738.0,71.8789,71.9522,71.8331,71.9247,50738.0
2020-08-14 12:45:00,78.5,78.5,78.22,78.24,22607.0,71.9247,71.9247,71.6682,71.6865,22607.0
2020-08-14 12:50:00,78.26,78.3,78.23,78.25,14802.0,71.7048,71.7415,71.6773,71.6957,14802.0
2020-08-14 12:55:00,78.25,78.31,78.24,78.27,21777.0,71.6957,71.7506,71.6865,71.714,21777.0
2020-08-14 13:00:00,78.26,78.3,78.21,78.23,21318.0,71.7048,71.7415,71.659,71.6773,21318.0
2020-08-14 13:05:00,78.23,78.25,78.2,78.24,23181.0,71.6773,71.6957,71.6499,71.6865,23181.0
2020-08-14 13:10:00,78.25,78.31,78.25,78.29,11552.0,71.6957,71.7506,71.6957,71.7323,11552.0
2020-08-14 13:15:00,78.28,78.3,78.21,78.3,20375.0,71.7232,71.7415,71.659,71.7415,20375.0
2020-08-14 13:20:00,78.3,78.3,78.26,78.27,12319.0,71.7415,71.7415,71.7048,71.714,12319.0
2020-08-14 13:25:00,78.28,78.3,78.26,78.28,7822.0,71.7232,71.7415,71.7048,71.7232,7822.0
2020-08-14 13:30:00,78.28,78.32,78.26,78.27,16720.0,71.7232,71.7598,71.7048,71.714,16720.0
2020-08-14 13:35:00,78.27,78.3,78.23,78.28,21243.0,71.714,71.7415,71.6773,71.7232,21243.0
2020-08-14 13:40:00,78.28,78.29,78.21,78.22,16967.0,71.7232,71.7323,71.659,71.6682,16967.0
2020-08-14 13:45:00,78.22,78.26,78.14,78.16,135395.0,71.6682,71.7048,71.5949,71.6132,135395.0
2020-08-14 13:50:00,78.16,78.3,78.12,78.3,267053.0,71.6132,71.7415,71.5766,71.7415,267053.0
2020-08-14 13:55:00,78.29,78.31,78.08,78.15,35866.0,71.7323,71.7506,71.5399,71.604,35866.0
2020-08-14 14:00:00,78.14,78.2,78.11,78.17,16964.0,71.5949,71.6499,71.5674,71.6224,16964.0
2020-08-14 14:05:00,78.17,78.19,78.13,78.17,22786.0,71.6224,71.6407,71.5857,71.6224,22786.0
2020-08-14 14:10:00,78.17,78.27,78.16,78.17,43390.0,71.6224,71.714,71.6132,71.6224,43390.0
2020-08-14 14:15:00,78.17,78.17,78.09,78.15,35463.0,71.6224,71.6224,71.5491,71.604,35463.0
2020-08-14 14:20:00,78.15,78.24,78.13,78.18,35976.0,71.604,71.6865,71.5857,71.6315,35976.0
2020-08-14 14:25:00,78.17,78.19,78.07,78.16,51818.0,71.6224,71.6407,71.5307,71.6132,51818.0
2020-08-14 14:30:00,78.17,78.3,78.17,78.3,61820.0,71.6224,71.7415,71.6224,71.7415,61820.0
2020-08-14 14:35:00,78.31,78.31,78.23,78.28,20390.0,71.7506,71.7506,71.6773,71.7232,20390.0
2020-08-14 14:40:00,78.27,78.3,78.23,78.29,25591.0,71.714,71.7415,71.6773,71.7323,25591.0
2020-08-14 14:45:00,78.28,78.33,78.26,78.3,30374.0,71.7232,71.769,71.7048,71.7415,30374.0
2020-08-14 14:50:00,78.3,78.35,78.27,78.34,32537.0,71.7415,71.7873,71.714,71.7781,32537.0
2020-08-14 14:55:00,78.35,78.36,78.27,78.27,65391.0,71.7873,71.7965,71.714,71.714,65391.0
2020-08-14 15:00:00,78.27,78.28,78.22,78.25,19545.0,71.714,71.7232,71.6682,71.6957,19545.0
2020-08-14 15:05:00,78.26,78.31,78.25,78.28,21491.0,71.7048,71.7506,71.6957,71.7232,21491.0
2020-08-14 15:10:00,78.27,78.28,78.21,78.23,21939.0,71.714,71.7232,71.659,71.6773,21939.0
2020-08-14 15:15:00,78.23,78.29,78.2,78.21,36856.0,71.6773,71.7323,71.6499,71.659,36856.0
2020-08-14 15:20:00,78.2,78.27,78.2,78.25,33588.0,71.6499,71.714,71.6499,71.6957,33588.0
2020-08-14 15:25:00,78.24,78.33,78.23,78.28,47012.0,71.6865,71.769,71.6773,71.7232,47012.0
2020-08-14 15:30:00,78.27,78.32,78.25,78.29,58029.0,71.714,71.7598,71.6957,71.7323,58029.0
2020-08-14 15:35:00,78.3,78.32,78.27,78.31,47229.0,71.7415,71.7598,71.714,71.7506,47229.0
2020-08-14 15:40:00,78.3,78.34,78.27,78.31,72259.0,71.7415,71.7781,71.714,71.7506,72259.0
2020-08-14 15:45:00,78.31,78.33,78.24,78.25,89583.0,71.7506,71.769,71.6865,71.6957,89583.0
2020-08-14 15:50:00,78.24,78.46,78.23,78.44,124132.0,71.6865,71.8881,71.6773,71.8698,124132.0
2020-08-14 15:55:00,78.44,78.52,78.33,78.41,289865.0,71.8698,71.943,71.769,71.8423,289865.0
2020-08-17 09:30:00,79.8,80.36,79.66,80.3,375427.0,73.1158,73.6289,72.9876,73.574,375427.0
2020-08-17 09:35:00,80.29,80.45,79.97,80.38,410256.0,73.5648,73.7114,73.2716,73.6473,410256.0
2020-08-17 09:40:00,80.39,80.77,80.38,80.75,324673.0,73.6564,74.0046,73.6473,73.9863,324673.0
2020-08-17 09:45:00,80.75,80.75,80.23,80.25,177397.0,73.9863,73.9863,73.5098,73.5281,177397.0
2020-08-17 09:50:00,80.25,80.54,80.01,80.26,259446.0,73.5281,73.7939,73.3082,73.5373,259446.0
2020-08-17 09:55:00,80.29,80.49,80.27,80.39,139179.0,73.5648,73.748,73.5465,73.6564,139179.0
2020-08-17 10:00:00,80.4,80.49,80.09,80.3,123289.0,73.6656,73.748,73.3815,73.574,123289.0
2020-08-17 10:05:00,80.31,80.52,80.24,80.26,125725.0,73.5831,73.7755,73.519,73.5373,125725.0
2020-08-17 10:10:00,80.27,80.27,79.89,80.16,209966.0,73.5465,73.5465,73.1983,73.4457,209966.0
2020-08-17 10:15:00,80.16,80.29,80.08,80.18,73853.0,73.4457,73.5648,73.3724,73.464,73853.0
2020-08-17 10:20:00,80.18,80.29,80.13,80.24,78406.0,73.464,73.5648,73.4182,73.519,78406.0
2020-08-17 10:25:00,80.24,80.44,80.24,80.31,73554.0,73.519,73.7022,73.519,73.5831,73554.0
2020-08-17 10:30:00,80.31,80.38,80.23,80.33,133876.0,73.5831,73.6473,73.5098,73.6014,133876.0
2020-08-17 10:35:00,80.33,80.35,80.18,80.2,89293.0,73.6014,73.6198,73.464,73.4823,89293.0
2020-08-17 10:40:00,80.2,80.24,80.05,80.12,58552.0,73.4823,73.519,73.3449,73.409,58552.0
2020-08-17 10:45:00,80.12,80.28,80.08,80.28,81044.0,73.409,73.5556,73.3724,73.5556,81044.0
2020-08-17 10:50:00,80.27,80.33,80.16,80.17,87414.0,73.5465,73.6014,73.4457,73.4548,87414.0
2020-08-17 10:55:00,80.18,80.23,80.13,80.19,87806.0,73.464,73.5098,73.4182,73.4732,87806.0
2020-08-17 11:00:00,80.19,80.34,80.1,80.33,82980.0,73.4732,73.6106,73.3907,73.6014,82980.0
2020-08-17 11:05:00,80.32,80.33,80.23,80.3,49928.0,73.5923,73.6014,73.5098,73.574,49928.0
2020-08-17 11:10:00,80.3,80.36,80.23,80.27,42679.0,73.574,73.6289,73.5098,73.5465,42679.0
2020-08-17 11:15:00,80.29,80.61,80.28,80.61,111138.0,73.5648,73.858,73.5556,73.858,111138.0
2020-08-17 11:20:00,80.61,80.64,80.55,80.63,96816.0,73.858,73.8855,73.803,73.8763,96816.0
2020-08-17 11:25:00,80.64,80.75,80.6,80.74,90194.0,73.8855,73.9863,73.8488,73.9771,90194.0
2020-08-17 11:30:00,80.73,80.77,80.7,80.72,103478.0,73.9679,74.0046,73.9404,73.9588,103478.0
2020-08-17 11:35:00,80.72,80.74,80.53,80.53,125942.0,73.9588,73.9771,73.7847,73.7847,125942.0
2020-08-17 11:40:00,80.54,80.64,80.5,80.56,36015.0,73.7939,73.8855,73.7572,73.8122,36015.0
2020-08-17 11:45:00,80.56,80.57,80.5,80.56,37823.0,73.8122,73.8213,73.7572,73.8122,37823.0
2020-08-17 11:50:00,80.55,80.63,80.53,80.59,30596.0,73.803,73.8763,73.7847,73.8397,30596.0
2020-08-17 11:55:00,80.6,80.7,80.56,80.7,45793.0,73.8488,73.9404,73.8122,73.9404,45793.0
2020-08-17 12:00:00,80.7,80.73,80.66,80.68,34073.0,73.9404,73.9679,73.9038,73.9221,34073.0
2020-08-17 12:05:00,80.68,80.68,80.55,80.59,29867.0,73.9221,73.9221,73.803,73.8397,29867.0
2020-08-17 12:10:00,80.59,80.62,80.55,80.62,29191.0,73.8397,73.8672,73.803,73.8672,29191.0
2020-08-17 12:15:00,80.64,80.67,80.48,80.5,68170.0,73.8855,73.913,73.7389,73.7572,68170.0
2020-08-17 12:20:00,80.51,80.69,80.48,80.67,65282.0,73.7664,73.9313,73.7389,73.913,65282.0
2020-08-17 12:25:00,80.67,80.7,80.64,80.64,33934.0,73.913,73.9404,73.8855,73.8855,33934.0
2020-08-17 12:30:00,80.64,80.65,80.59,80.65,17066.0,73.8855,73.8946,73.8397,73.8946,17066.0
2020-08-17 12:35:00,80.65,80.78,80.65,80.76,55161.0,73.8946,74.0137,73.8946,73.9954,55161.0
2020-08-17 12:40:00,80.76,80.87,80.75,80.86,58273.0,73.9954,74.0962,73.9863,74.087,58273.0
2020-08-17 12:45:00,80.85,80.86,80.74,80.78,98769.0,74.0779,74.087,73.9771,74.0137,98769.0
2020-08-17 12:50:00,80.79,80.83,80.77,80.82,52181.0,74.0229,74.0596,74.0046,74.0504,52181.0
2020-08-17 12:55:00,80.82,80.83,80.62,80.66,75141.0,74.0504,74.0596,73.8672,73.9038,75141.0
2020-08-17 13:00:00,80.66,80.73,80.66,80.7,67597.0,73.9038,73.9679,73.9038,73.9404,67597.0
2020-08-17 13:05:00,80.71,80.76,80.68,80.76,39467.0,73.9496,73.9954,73.9221,73.9954,39467.0
2020-08-17 13:10:00,80.76,80.76,80.69,80.74,37608.0,73.9954,73.9954,73.9313,73.9771,37608.0
2020-08-17 13:15:00,80.74,80.75,80.68,80.68,33804.0,73.9771,73.9863,73.9221,73.9221,33804.0
2020-08-17 13:20:00,80.68,80.71,80.66,80.69,165111.0,73.9221,73.9496,73.9038,73.9313,165111.0
2020-08-17 13:25:00,80.69,80.71,80.63,80.7,54512.0,73.9313,73.9496,73.8763,73.9404,54512.0
2020-08-17 13:30:00,80.7,80.74,80.68,80.74,58514.0,73.9404,73.9771,73.9221,73.9771,58514.0
2020-08-17 13:35:00,80.74,80.75,80.62,80.63,34049.0,73.9771,73.9863,73.8672,73.8763,34049.0
2020-08-17 13:40:00,80.64,80.65,80.6,80.63,23185.0,73.8855,73.8946,73.8488,73.8763,23185.0
2020-08-17 13:45:00,80.63,80.7,80.62,80.69,40514.0,73.8763,73.9404,73.8672,73.9313,40514.0
2020-08-17 13:50:00,80.68,80.7,80.66,80.69,44800.0,73.9221,73.9404,73.9038,73.9313,44800.0
2020-08-17 13:55:00,80.68,80.76,80.67,80.73,70011.0,73.9221,73.9954,73.913,73.9679,70011.0
2020-08-17 14:00:00,80.73,80.89,80.7,80.77,253251.0,73.9679,74.1145,73.9404,74.0046,253251.0
2020-08-17 14:05:00,80.78,80.78,80.68,80.75,100652.0,74.0137,74.0137,73.9221,73.9863,100652.0
2020-08-17 14:10:00,80.75,80.75,80.71,80.73,30038.0,73.9863,73.9863,73.9496,73.9679,30038.0
2020-08-17 14:15:00,80.74,80.76,80.68,80.72,33475.0,73.9771,73.9954,73.9221,73.9588,33475.0
2020-08-17 14:20:00,80.71,80.76,80.7,80.76,43371.0,73.9496,73.9954,73.9404,73.9954,43371.0
2020-08-17 14:25:00,80.76,80.76,80.71,80.74,20625.0,73.9954,73.9954,73.9496,73.9771,20625.0
2020-08-17 14:30:00,80.73,80.74,80.67,80.68,80314.0,73.9679,73.9771,73.913,73.9221,80314.0
2020-08-17 14:35:00,80.66,80.69,80.61,80.66,46791.0,73.9038,73.9313,73.858,73.9038,46791.0
2020-08-17 14:40:00,80.66,80.71,80.66,80.69,31264.0,73.9038,73.9496,73.9038,73.9313,31264.0
2020-08-17 14:45:00,80.69,80.7,80.65,80.66,31388.0,73.9313,73.9404,73.8946,73.9038,31388.0
2020-08-17 14:50:00,80.67,80.69,80.65,80.65,28275.0,73.913,73.9313,73.8946,73.8946,28275.0
2020-08-17 14:55:00,80.65,80.69,80.61,80.67,42962.0,73.8946,73.9313,73.858,73.913,42962.0
2020-08-17 15:00:00,80.66,80.68,80.66,80.66,28201.0,73.9038,73.9221,73.9038,73.9038,28201.0
2020-08-17 15:05:00,80.66,80.67,80.58,80.61,37352.0,73.9038,73.913,73.8305,73.858,37352.0
2020-08-17 15:10:00,80.62,80.62,80.48,80.48,61947.0,73.8672,73.8672,73.7389,73.7389,61947.0
2020-08-17 15:15:00,80.48,80.56,80.47,80.51,83825.0,73.7389,73.8122,73.7297,73.7664,83825.0
2020-08-17 15:20:00,80.5,80.51,80.42,80.44,37607.0,73.7572,73.7664,73.6839,73.7022,37607.0
2020-08-17 15:25:00,80.44,80.46,80.4,80.43,54721.0,73.7022,73.7206,73.6656,73.6931,54721.0
2020-08-17 15:30:00,80.44,80.47,80.41,80.45,80245.0,73.7022,73.7297,73.6747,73.7114,80245.0
2020-08-17 15:35:00,80.45,80.54,80.42,80.53,115896.0,73.7114,73.7939,73.6839,73.7847,115896.0
2020-08-17 15:40:00,80.53,80.54,80.49,80.5,67513.0,73.7847,73.7939,73.748,73.7572,67513.0
2020-08-17 15:45:00,80.5,80.54,80.49,80.49,133017.0,73.7572,73.7939,73.748,73.748,133017.0
2020-08-17 15:50:00,80.5,80.5,80.33,80.34,201173.0,73.7572,73.7572,73.6014,73.6106,201173.0
2020-08-17 15:55:00,80.34,80.35,80.18,80.19,414477.0,73.6106,73.6198,73.464,73.4732,414477.0
2020-08-18 09:30:00,80.22,80.65,80.1,80.64,565563.0,73.5007,73.8946,73.3907,73.8855,565563.0
2020-08-18 09:35:00,80.64,80.82,80.34,80.77,201115.0,73.8855,74.0504,73.6106,74.0046,201115.0
2020-08-18 09:40:00,80.78,80.8,80.1,80.14,152017.0,74.0137,74.0321,73.3907,73.4274,152017.0
2020-08-18 09:45:00,80.16,80.17,79.98,80.04,200476.0,73.4457,73.4548,73.2808,73.3357,200476.0
2020-08-18 09:50:00,80.03,80.09,79.62,79.62,233641.0,73.3266,73.3815,72.9509,72.9509,233641.0
2020-08-18 09:55:00,79.64,79.7,79.52,79.68,91454.0,72.9692,73.0242,72.8593,73.0059,91454.0
2020-08-18 10:00:00,79.69,79.76,79.57,79.64,114142.0,73.015,73.0792,72.9051,72.9692,114142.0
2020-08-18 10:05:00,79.64,79.71,79.41,79.41,96036.0,72.9692,73.0334,72.7585,72.7585,96036.0
2020-08-18 10:10:00,79.42,79.6,79.38,79.49,137645.0,72.7677,72.9326,72.731,72.8318,137645.0
2020-08-18 10:15:00,79.48,79.56,79.42,79.44,85575.0,72.8226,72.8959,72.7677,72.786,85575.0
2020-08-18 10:20:00,79.43,79.7,79.39,79.55,95462.0,72.7768,73.0242,72.7402,72.8868,95462.0
2020-08-18 10:25:00,79.55,79.6,79.26,79.29,128014.0,72.8868,72.9326,72.6211,72.6486,128014.0
2020-08-18 10:30:00,79.28,79.4,79.25,79.4,62819.0,72.6394,72.7493,72.6119,72.7493,62819.0
2020-08-18 10:35:00,79.4,79.49,79.38,79.41,52192.0,72.7493,72.8318,72.731,72.7585,52192.0
2020-08-18 10:40:00,79.42,79.51,79.33,79.51,55330.0,72.7677,72.8501,72.6852,72.8501,55330.0
2020-08-18 10:45:00,79.51,79.59,79.47,79.57,38760.0,72.8501,72.9234,72.8135,72.9051,38760.0
2020-08-18 10:50:00,79.58,79.66,79.53,79.55,45464.0,72.9143,72.9876,72.8685,72.8868,45464.0
2020-08-18 10:55:00,79.54,79.67,79.49,79.64,48348.0,72.8776,72.9967,72.8318,72.9692,48348.0
2020-08-18 11:00:00,79.64,79.86,79.6,79.79,74686.0,72.9692,73.1708,72.9326,73.1067,74686.0
2020-08-18 11:05:00,79.8,79.98,79.72,79.93,69264.0,73.1158,73.2808,73.0425,73.2349,69264.0
2020-08-18 11:10:00,79.92,79.93,79.78,79.79,44498.0,73.2258,73.2349,73.0975,73.1067,44498.0
2020-08-18 11:15:00,79.8,79.81,79.72,79.79,38502.0,73.1158,73.125,73.0425,73.1067,38502.0
2020-08-18 11:20:00,79.79,79.8,79.6,79.67,76250.0,73.1067,73.1158,72.9326,72.9967,76250.0
2020-08-18 11:25:00,79.66,79.71,79.62,79.65,48372.0,72.9876,73.0334,72.9509,72.9784,48372.0
2020-08-18 11:30:00,79.65,79.67,79.6,79.64,34019.0,72.9784,72.9967,72.9326,72.9692,34019.0
2020-08-18 11:35:00,79.65,79.69,79.6,79.62,42762.0,72.9784,73.015,72.9326,72.9509,42762.0
2020-08-18 11:40:00,79.62,79.64,79.44,79.55,59944.0,72.9509,72.9692,72.786,72.8868,59944.0
2020-08-18 11:45:00,79.55,79.57,79.49,79.52,27950.0,72.8868,72.9051,72.8318,72.8593,27950.0
2020-08-18 11:50:00,79.52,79.63,79.49,79.63,39353.0,72.8593,72.9601,72.8318,72.9601,39353.0
2020-08-18 11:55:00,79.63,79.66,79.54,79.57,25131.0,72.9601,72.9876,72.8776,72.9051,25131.0
2020-08-18 12:00:00,79.57,79.58,79.44,79.46,38595.0,72.9051,72.9143,72.786,72.8043,38595.0
2020-08-18 12:05:00,79.46,79.53,79.45,79.5,34174.0,72.8043,72.8685,72.7952,72.841,34174.0
2020-08-18 12:10:00,79.5,79.71,79.49,79.69,24837.0,72.841,73.0334,72.8318,73.015,24837.0
2020-08-18 12:15:00,79.7,79.71,79.61,79.65,35972.0,73.0242,73.0334,72.9417,72.9784,35972.0
2020-08-18 12:20:00,79.65,79.73,79.63,79.7,25058.0,72.9784,73.0517,72.9601,73.0242,25058.0
2020-08-18 12:25:00,79.7,79.83,79.69,79.81,70581.0,73.0242,73.1433,73.015,73.125,70581.0
2020-08-18 12:30:00,79.81,79.88,79.74,79.76,36269.0,73.125,73.1891,73.0609,73.0792,36269.0
2020-08-18 12:35:00,79.77,79.77,79.71,79.75,18498.0,73.0883,73.0883,73.0334,73.07,18498.0
2020-08-18 12:40:00,79.74,79.75,79.58,79.6,54358.0,73.0609,73.07,72.9143,72.9326,54358.0
2020-08-18 12:45:00,79.6,79.63,79.54,79.57,37264.0,72.9326,72.9601,72.8776,72.9051,37264.0
2020-08-18 12:50:00,79.56,79.59,79.5,79.5,45265.0,72.8959,72.9234,72.841,72.841,45265.0
2020-08-18 12:55:00,79.5,79.59,79.46,79.5,47206.0,72.841,72.9234,72.8043,72.841,47206.0
2020-08-18 13:00:00,79.49,79.51,79.45,79.46,23607.0,72.8318,72.8501,72.7952,72.8043,23607.0
2020-08-18 13:05:00,79.45,79.56,79.43,79.55,53682.0,72.7952,72.8959,72.7768,72.8868,53682.0
2020-08-18 13:10:00,79.55,79.55,79.44,79.44,15471.0,72.8868,72.8868,72.786,72.786,15471.0
2020-08-18 13:15:00,79.45,79.52,79.44,79.49,12799.0,72.7952,72.8593,72.786,72.8318,12799.0
2020-08-18 13:20:00,79.49,79.51,79.37,79.39,28999.0,72.8318,72.8501,72.7219,72.7402,28999.0
2020-08-18 13:25:00,79.39,79.49,79.37,79.46,24607.0,72.7402,72.8318,72.7219,72.8043,24607.0
2020-08-18 13:30:00,79.46,79.46,79.39,79.42,22475.0,72.8043,72.8043,72.7402,72.7677,22475.0
2020-08-18 13:35:00,79.42,79.51,79.42,79.45,16916.0,72.7677,72.8501,72.7677,72.7952,16916.0
2020-08-18 13:40:00,79.46,79.47,79.42,79.47,15555.0,72.8043,72.8135,72.7677,72.8135,15555.0
2020-08-18 13:45:00,79.46,79.49,79.43,79.48,20723.0,72.8043,72.8318,72.7768,72.8226,20723.0
2020-08-18 13:50:00,79.48,79.5,79.44,79.44,43017.0,72.8226,72.841,72.786,72.786,43017.0
2020-08-18 13:55:00,79.43,79.45,79.38,79.44,28969.0,72.7768,72.7952,72.731,72.786,28969.0
2020-08-18 14:00:00,79.44,79.45,79.38,79.4,33495.0,72.786,72.7952,72.731,72.7493,33495.0
2020-08-18 14:05:00,79.4,79.48,79.39,79.47,23694.0,72.7493,72.8226,72.7402,72.8135,23694.0
2020-08-18 14:10:00,79.47,79.53,79.4,79.4,36590.0,72.8135,72.8685,72.7493,72.7493,36590.0
2020-08-18 14:15:00,79.4,79.49,79.4,79.48,26554.0,72.7493,72.8318,72.7493,72.8226,26554.0
2020-08-18 14:20:00,79.48,79.59,79.47,79.59,32872.0,72.8226,72.9234,72.8135,72.9234,32872.0
2020-08-18 14:25:00,79.58,79.6,79.5,79.52,32004.0,72.9143,72.9326,72.841,72.8593,32004.0
2020-08-18 14:30:00,79.52,79.56,79.51,79.56,101237.0,72.8593,72.8959,72.8501,72.8959,101237.0
2020-08-18 14:35:00,79.56,79.61,79.53,79.54,19290.0,72.8959,72.9417,72.8685,72.8776,19290.0
2020-08-18 14:40:00,79.54,79.58,79.52,79.57,17369.0,72.8776,72.9143,72.8593,72.9051,17369.0
2020-08-18 14:45:00,79.56,79.59,79.48,79.53,20683.0,72.8959,72.9234,72.8226,72.8685,20683.0
2020-08-18 14:50:00,79.53,79.56,79.48,79.51,35871.0,72.8685,72.8959,72.8226,72.8501,35871.0
2020-08-18 14:55:00,79.5,79.55,79.5,79.51,19125.0,72.841,72.8868,72.841,72.8501,19125.0
2020-08-18 15:00:00,79.52,79.58,79.49,79.55,35297.0,72.8593,72.9143,72.8318,72.8868,35297.0
2020-08-18 15:05:00,79.55,79.56,79.45,79.5,28052.0,72.8868,72.8959,72.7952,72.841,28052.0
2020-08-18 15:10:00,79.5,79.53,79.45,79.53,33041.0,72.841,72.8685,72.7952,72.8685,33041.0
2020-08-18 15:15:00,79.53,79.58,79.5,79.58,30111.0,72.8685,72.9143,72.841,72.9143,30111.0
2020-08-18 15:20:00,79.57,79.62,79.54,79.54,35243.0,72.9051,72.9509,72.8776,72.8776,35243.0
2020-08-18 15:25:00,79.54,79.56,79.5,79.55,45620.0,72.8776,72.8959,72.841,72.8868,45620.0
2020-08-18 15:30:00,79.54,79.64,79.52,79.61,54831.0,72.8776,72.9692,72.8593,72.9417,54831.0
2020-08-18 15:35:00,79.61,79.61,79.45,79.47,49771.0,72.9417,72.9417,72.7952,72.8135,49771.0
2020-08-18 15:40:00,79.46,79.57,79.46,79.56,48127.0,72.8043,72.9051,72.8043,72.8959,48127.0
2020-08-18 15:45:00,79.56,79.64,79.5,79.58,78192.0,72.8959,72.9692,72.841,72.9143,78192.0
2020-08-18 15:50:00,79.59,79.65,79.53,79.61,104115.0,72.9234,72.9784,72.8685,72.9417,104115.0
2020-08-18 15:55:00,79.61,79.7,79.4,79.42,432735.0,72.9417,73.0242,72.7493,72.7677,432735.0
2020-08-19 09:30:00,79.01,79.23,78.61,78.63,490822.0,72.392,72.5936,72.0255,72.0438,490822.0
2020-08-19 09:35:00,78.63,78.91,78.54,78.81,179479.0,72.0438,72.3004,71.9614,72.2088,179479.0
2020-08-19 09:40:00,78.83,78.91,78.59,78.59,108356.0,72.2271,72.3004,72.0072,72.0072,108356.0
2020-08-19 09:45:00,78.6,78.66,78.47,78.6,114893.0,72.0163,72.0713,71.8972,72.0163,114893.0
2020-08-19 09:50:00,78.6,78.61,78.41,78.47,69912.0,72.0163,72.0255,71.8423,71.8972,69912.0
2020-08-19 09:55:00,78.46,78.62,78.43,78.6,77075.0,71.8881,72.0347,71.8606,72.0163,77075.0
2020-08-19 10:00:00,78.6,78.62,78.45,78.51,97855.0,72.0163,72.0347,71.8789,71.9339,97855.0
2020-08-19 10:05:00,78.5,78.54,78.42,78.48,111811.0,71.9247,71.9614,71.8514,71.9064,111811.0
2020-08-19 10:10:00,78.49,78.78,78.47,78.72,104225.0,71.9156,72.1813,71.8972,72.1263,104225.0
2020-08-19 10:15:00,78.71,78.75,78.52,78.56,100850.0,72.1171,72.1538,71.943,71.9797,100850.0
2020-08-19 10:20:00,78.55,78.56,78.5,78.54,77146.0,71.9705,71.9797,71.9247,71.9614,77146.0
2020-08-19 10:25:00,78.55,78.56,78.5,78.54,92307.0,71.9705,71.9797,71.9247,71.9614,92307.0
2020-08-19 10:30:00,78.54,78.73,78.53,78.62,83479.0,71.9614,72.1355,71.9522,72.0347,83479.0
2020-08-19 10:35:00,78.61,78.68,78.52,78.53,54919.0,72.0255,72.0896,71.943,71.9522,54919.0
2020-08-19 10:40:00,78.53,78.57,78.48,78.5,55933.0,71.9522,71.9889,71.9064,71.9247,55933.0
2020-08-19 10:45:00,78.5,78.52,78.46,78.48,148945.0,71.9247,71.943,71.8881,71.9064,148945.0
2020-08-19 10:50:00,78.48,78.6,78.47,78.59,93809.0,71.9064,72.0163,71.8972,72.0072,93809.0
2020-08-19 10:55:00,78.59,78.62,78.52,78.6,77707.0,72.0072,72.0347,71.943,72.0163,77707.0
2020-08-19 11:00:00,78.61,78.63,78.53,78.57,68057.0,72.0255,72.0438,71.9522,71.9889,68057.0
2020-08-19 11:05:00,78.57,78.58,78.47,78.49,42520.0,71.9889,71.998,71.8972,71.9156,42520.0
2020-08-19 11:10:00,78.5,78.51,78.36,78.37,90141.0,71.9247,71.9339,71.7965,71.8056,90141.0
2020-08-19 11:15:00,78.37,78.5,78.37,78.44,96808.0,71.8056,71.9247,71.8056,71.8698,96808.0
2020-08-19 11:20:00,78.45,78.5,78.38,78.4,98127.0,71.8789,71.9247,71.8148,71.8331,98127.0
2020-08-19 11:25:00,78.39,78.45,78.39,78.42,74951.0,71.8239,71.8789,71.8239,71.8514,74951.0
2020-08-19 11:30:00,78.42,78.46,78.38,78.46,114797.0,71.8514,71.8881,71.8148,71.8881,114797.0
2020-08-19 11:35:00,78.46,78.55,78.46,78.48,140064.0,71.8881,71.9705,71.8881,71.9064,140064.0
2020-08-19 11:40:00,78.48,78.52,78.46,78.51,125942.0,71.9064,71.943,71.8881,71.9339,125942.0
2020-08-19 11:45:00,78.51,78.56,78.47,78.52,103484.0,71.9339,71.9797,71.8972,71.943,103484.0
2020-08-19 11:50:00,78.53,78.56,78.5,78.52,54904.0,71.9522,71.9797,71.9247,71.943,54904.0
2020-08-19 11:55:00,78.52,78.53,78.49,78.5,56387.0,71.943,71.9522,71.9156,71.9247,56387.0
2020-08-19 12:00:00,78.5,78.54,78.48,78.48,62365.0,71.9247,71.9614,71.9064,71.9064,62365.0
2020-08-19 12:05:00,78.48,78.5,78.43,78.49,40992.0,71.9064,71.9247,71.8606,71.9156,40992.0
2020-08-19 12:10:00,78.5,78.52,78.47,78.5,44393.0,71.9247,71.943,71.8972,71.9247,44393.0
2020-08-19 12:15:00,78.49,78.51,78.47,78.5,17615.0,71.9156,71.9339,71.8972,71.9247,17615.0
2020-08-19 12:20:00,78.5,78.52,78.47,78.51,13828.0,71.9247,71.943,71.8972,71.9339,13828.0
2020-08-19 12:25:00,78.51,78.52,78.48,78.5,28249.0,71.9339,71.943,71.9064,71.9247,28249.0
2020-08-19 12:30:00,78.51,78.52,78.41,78.42,31976.0,71.9339,71.943,71.8423,71.8514,31976.0
2020-08-19 12:35:00,78.42,78.49,78.38,78.47,43649.0,71.8514,71.9156,71.8148,71.8972,43649.0
2020-08-19 12:40:00,78.46,78.49,78.42,78.49,21248.0,71.8881,71.9156,71.8514,71.9156,21248.0
2020-08-19 12:45:00,78.48,78.54,78.48,78.52,33448.0,71.9064,71.9614,71.9064,71.943,33448.0
2020-08-19 12:50:00,78.52,78.55,78.51,78.55,112131.0,71.943,71.9705,71.9339,71.9705,112131.0
2020-08-19 12:55:00,78.54,78.62,78.5,78.61,86818.0,71.9614,72.0347,71.9247,72.0255,86818.0
2020-08-19 13:00:00,78.61,78.62,78.57,78.59,22165.0,72.0255,72.0347,71.9889,72.0072,22165.0
2020-08-19 13:05:00,78.59,78.6,78.55,78.58,24240.0,72.0072,72.0163,71.9705,71.998,24240.0
2020-08-19 13:10:00,78.57,78.64,78.57,78.62,46044.0,71.9889,72.053,71.9889,72.0347,46044.0
2020-08-19 13:15:00,78.62,78.63,78.59,78.62,82840.0,72.0347,72.0438,72.0072,72.0347,82840.0
2020-08-19 13:20:00,78.61,78.68,78.59,78.67,333416.0,72.0255,72.0896,72.0072,72.0805,333416.0
2020-08-19 13:25:00,78.67,78.8,78.67,78.79,80480.0,72.0805,72.1996,72.0805,72.1904,80480.0
2020-08-19 13:30:00,78.78,78.86,78.74,78.78,62843.0,72.1813,72.2546,72.1446,72.1813,62843.0
2020-08-19 13:35:00,78.78,78.84,78.75,78.82,287829.0,72.1813,72.2362,72.1538,72.2179,287829.0
2020-08-19 13:40:00,78.83,78.83,78.71,78.79,45701.0,72.2271,72.2271,72.1171,72.1904,45701.0
2020-08-19 13:45:00,78.8,78.84,78.79,78.83,48174.0,72.1996,72.2362,72.1904,72.2271,48174.0
2020-08-19 13:50:00,78.83,78.84,78.73,78.83,336380.0,72.2271,72.2362,72.1355,72.2271,336380.0
2020-08-19 13:55:00,78.83,78.83,78.78,78.8,31187.0,72.2271,72.2271,72.1813,72.1996,31187.0
2020-08-19 14:00:00,78.8,78.84,78.72,78.8,35871.0,72.1996,72.2362,72.1263,72.1996,35871.0
2020-08-19 14:05:00,78.8,78.81,78.64,78.7,46860.0,72.1996,72.2088,72.053,72.108,46860.0
2020-08-19 14:10:00,78.68,78.72,78.49,78.5,63197.0,72.0896,72.1263,71.9156,71.9247,63197.0
2020-08-19 14:15:00,78.51,78.55,78.46,78.51,137168.0,71.9339,71.9705,71.8881,71.9339,137168.0
2020-08-19 14:20:00,78.51,78.52,78.25,78.43,116674.0,71.9339,71.943,71.6957,71.8606,116674.0
2020-08-19 14:25:00,78.45,78.48,78.35,78.41,41085.0,71.8789,71.9064,71.7873,71.8423,41085.0
2020-08-19 14:30:00,78.41,78.51,78.37,78.49,33684.0,71.8423,71.9339,71.8056,71.9156,33684.0
2020-08-19 14:35:00,78.49,78.52,78.4,78.5,25726.0,71.9156,71.943,71.8331,71.9247,25726.0
2020-08-19 14:40:00,78.52,78.54,78.47,78.53,26435.0,71.943,71.9614,71.8972,71.9522,26435.0
2020-08-19 14:45:00,78.54,78.6,78.48,78.51,28495.0,71.9614,72.0163,71.9064,71.9339,28495.0
2020-08-19 14:50:00,78.5,78.58,78.5,78.55,44552.0,71.9247,71.998,71.9247,71.9705,44552.0
2020-08-19 14:55:00,78.54,78.63,78.5,78.51,159773.0,71.9614,72.0438,71.9247,71.9339,159773.0
2020-08-19 15:00:00,78.51,78.53,78.43,78.46,60435.0,71.9339,71.9522,71.8606,71.8881,60435.0
2020-08-19 15:05:00,78.47,78.5,78.46,78.49,22862.0,71.8972,71.9247,71.8881,71.9156,22862.0
2020-08-19 15:10:00,78.48,78.5,78.41,78.43,22906.0,71.9064,71.9247,71.8423,71.8606,22906.0
2020-08-19 15:15:00,78.41,78.44,78.36,78.4,25267.0,71.8423,71.8698,71.7965,71.8331,25267.0
2020-08-19 15:20:00,78.4,78.43,78.34,78.37,40913.0,71.8331,71.8606,71.7781,71.8056,40913.0
2020-08-19 15:25:00,78.36,78.42,78.35,78.42,66905.0,71.7965,71.8514,71.7873,71.8514,66905.0
2020-08-19 15:30:00,78.42,78.45,78.4,78.42,50556.0,71.8514,71.8789,71.8331,71.8514,50556.0
2020-08-19 15:35:00,78.43,78.5,78.41,78.42,65791.0,71.8606,71.9247,71.8423,71.8514,65791.0
2020-08-19 15:40:00,78.41,78.55,78.39,78.53,60094.0,71.8423,71.9705,71.8239,71.9522,60094.0
2020-08-19 15:45:00,78.53,78.54,78.34,78.37,85909.0,71.9522,71.9614,71.7781,71.8056,85909.0
2020-08-19 15:50:00,78.35,78.4,78.25,78.34,126183.0,71.7873,71.8331,71.6957,71.7781,126183.0
2020-08-19 15:55:00,78.35,78.59,78.33,78.54,311350.0,71.7873,72.0072,71.769,71.9614,311350.0
2020-08-20 09:30:00,76.32,76.55,75.98,76.32,773696.0,69.9273,70.1381,69.6158,69.9273,773696.0
2020-08-20 09:35:00,76.33,76.59,76.25,76.49,256225.0,69.9365,70.1747,69.8632,70.0831,256225.0
2020-08-20 09:40:00,76.48,76.52,76.18,76.45,183582.0,70.0739,70.1106,69.7991,70.0464,183582.0
2020-08-20 09:45:00,76.44,76.73,76.37,76.61,253287.0,70.0373,70.303,69.9731,70.193,253287.0
2020-08-20 09:50:00,76.62,76.66,76.36,76.59,484798.0,70.2022,70.2388,69.964,70.1747,484798.0
2020-08-20 09:55:00,76.6,76.65,76.39,76.5,167038.0,70.1839,70.2297,69.9915,70.0922,167038.0
2020-08-20 10:00:00,76.5,76.52,76.2,76.2,242730.0,70.0922,70.1106,69.8174,69.8174,242730.0
2020-08-20 10:05:00,76.21,76.31,76.08,76.2,140237.0,69.8265,69.9182,69.7074,69.8174,140237.0
2020-08-20 10:10:00,76.2,76.24,76.07,76.2,169734.0,69.8174,69.854,69.6983,69.8174,169734.0
2020-08-20 10:15:00,76.19,76.27,76.19,76.25,80148.0,69.8082,69.8815,69.8082,69.8632,80148.0
2020-08-20 10:20:00,76.25,76.3,76.23,76.25,164424.0,69.8632,69.909,69.8449,69.8632,164424.0
2020-08-20 10:25:00,76.25,76.3,76.15,76.24,150033.0,69.8632,69.909,69.7716,69.854,150033.0
2020-08-20 10:30:00,76.24,76.25,76.11,76.18,119861.0,69.854,69.8632,69.7349,69.7991,119861.0
2020-08-20 10:35:00,76.17,76.22,76.13,76.14,185542.0,69.7899,69.8357,69.7532,69.7624,185542.0
2020-08-20 10:40:00,76.14,76.21,76.13,76.19,100926.0,69.7624,69.8265,69.7532,69.8082,100926.0
2020-08-20 10:45:00,76.19,76.27,76.18,76.24,145164.0,69.8082,69.8815,69.7991,69.854,145164.0
2020-08-20 10:50:00,76.24,76.31,76.23,76.26,135542.0,69.854,69.9182,69.8449,69.8724,135542.0
2020-08-20 10:55:00,76.26,76.32,76.25,76.29,151762.0,69.8724,69.9273,69.8632,69.8998,151762.0
2020-08-20 11:00:00,76.29,76.29,76.11,76.15,113431.0,69.8998,69.8998,69.7349,69.7716,113431.0
2020-08-20 11:05:00,76.15,76.16,76.02,76.07,111524.0,69.7716,69.7807,69.6525,69.6983,111524.0
2020-08-20 11:10:00,76.08,76.15,76.05,76.14,58322.0,69.7074,69.7716,69.6799,69.7624,58322.0
2020-08-20 11:15:00,76.15,76.22,76.14,76.22,63939.0,69.7716,69.8357,69.7624,69.8357,63939.0
2020-08-20 11:20:00,76.22,76.37,76.21,76.36,101983.0,69.8357,69.9731,69.8265,69.964,101983.0
2020-08-20 11:25:00,76.36,76.44,76.35,76.39,78212.0,69.964,70.0373,69.9548,69.9915,78212.0
2020-08-20 11:30:00,76.4,76.51,76.35,76.48,155078.0,70.0006,70.1014,69.9548,70.0739,155078.0
2020-08-20 11:35:00,76.49,76.61,76.48,76.51,137279.0,70.0831,70.193,70.0739,70.1014,137279.0
2020-08-20 11:40:00,76.51,76.51,76.34,76.39,104418.0,70.1014,70.1014,69.9456,69.9915,104418.0
2020-08-20 11:45:00,76.4,76.5,76.39,76.48,303206.0,70.0006,70.0922,69.9915,70.0739,303206.0
2020-08-20 11:50:00,76.48,76.55,76.47,76.54,80069.0,70.0739,70.1381,70.0648,70.1289,80069.0
2020-08-20 11:55:00,76.55,76.67,76.54,76.66,92460.0,70.1381,70.248,70.1289,70.2388,92460.0
2020-08-20 12:00:00,76.66,76.67,76.59,76.59,83965.0,70.2388,70.248,70.1747,70.1747,83965.0
2020-08-20 12:05:00,76.6,76.82,76.58,76.81,102838.0,70.1839,70.3854,70.1655,70.3763,102838.0
2020-08-20 12:10:00,76.81,77.03,76.8,77.02,100639.0,70.3763,70.5779,70.3671,70.5687,100639.0
2020-08-20 12:15:00,77.02,77.04,76.93,77.01,87548.0,70.5687,70.587,70.4862,70.5595,87548.0
2020-08-20 12:20:00,77.02,77.05,76.92,76.98,58984.0,70.5687,70.5962,70.4771,70.532,58984.0
2020-08-20 12:25:00,76.97,76.99,76.82,76.83,70070.0,70.5229,70.5412,70.3854,70.3946,70070.0
2020-08-20 12:30:00,76.82,76.86,76.79,76.82,47426.0,70.3854,70.4221,70.358,70.3854,47426.0
2020-08-20 12:35:00,76.83,76.9,76.78,76.89,43313.0,70.3946,70.4587,70.3488,70.4496,43313.0
2020-08-20 12:40:00,76.9,76.9,76.77,76.81,28622.0,70.4587,70.4587,70.3396,70.3763,28622.0
2020-08-20 12:45:00,76.81,76.9,76.8,76.87,61529.0,70.3763,70.4587,70.3671,70.4313,61529.0
2020-08-20 12:50:00,76.88,76.96,76.87,76.95,59119.0,70.4404,70.5137,70.4313,70.5046,59119.0
2020-08-20 12:55:00,76.95,76.99,76.91,76.91,44323.0,70.5046,70.5412,70.4679,70.4679,44323.0
2020-08-20 13:00:00,76.9,77.06,76.9,76.97,42452.0,70.4587,70.6053,70.4587,70.5229,42452.0
2020-08-20 13:05:00,76.97,77.05,76.92,77.04,43405.0,70.5229,70.5962,70.4771,70.587,43405.0
2020-08-20 13:10:00,77.04,77.08,77.04,77.07,50227.0,70.587,70.6237,70.587,70.6145,50227.0
2020-08-20 13:15:00,77.07,77.1,77.05,77.09,35491.0,70.6145,70.642,70.5962,70.6328,35491.0
2020-08-20 13:20:00,77.09,77.1,77.04,77.05,37886.0,70.6328,70.642,70.587,70.5962,37886.0
2020-08-20 13:25:00,77.05,77.05,76.85,76.86,74901.0,70.5962,70.5962,70.4129,70.4221,74901.0
2020-08-20 13:30:00,76.86,77.0,76.85,76.95,58650.0,70.4221,70.5504,70.4129,70.5046,58650.0
2020-08-20 13:35:00,76.95,76.97,76.85,76.88,32156.0,70.5046,70.5229,70.4129,70.4404,32156.0
2020-08-20 13:40:00,76.88,76.92,76.84,76.9,65130.0,70.4404,70.4771,70.4038,70.4587,65130.0
2020-08-20 13:45:00,76.9,76.9,76.8,76.81,64614.0,70.4587,70.4587,70.3671,70.3763,64614.0
2020-08-20 13:50:00,76.82,76.86,76.81,76.83,58283.0,70.3854,70.4221,70.3763,70.3946,58283.0
2020-08-20 13:55:00,76.83,76.91,76.82,76.91,594017.0,70.3946,70.4679,70.3854,70.4679,594017.0
2020-08-20 14:00:00,76.91,76.99,76.84,76.96,348531.0,70.4679,70.5412,70.4038,70.5137,348531.0
2020-08-20 14:05:00,76.95,76.95,76.77,76.82,50657.0,70.5046,70.5046,70.3396,70.3854,50657.0
2020-08-20 14:10:00,76.82,76.83,76.72,76.77,37241.0,70.3854,70.3946,70.2938,70.3396,37241.0
2020-08-20 14:15:00,76.77,76.82,76.75,76.77,27913.0,70.3396,70.3854,70.3213,70.3396,27913.0
2020-08-20 14:20:00,76.77,76.95,76.72,76.92,49652.0,70.3396,70.5046,70.2938,70.4771,49652.0
2020-08-20 14:25:00,76.91,76.92,76.85,76.88,22896.0,70.4679,70.4771,70.4129,70.4404,22896.0
2020-08-20 14:30:00,76.88,76.9,76.84,76.89,59689.0,70.4404,70.4587,70.4038,70.4496,59689.0
2020-08-20 14:35:00,76.9,76.95,76.86,76.9,59602.0,70.4587,70.5046,70.4221,70.4587,59602.0
2020-08-20 14:40:00,76.9,76.91,76.82,76.88,50859.0,70.4587,70.4679,70.3854,70.4404,50859.0
2020-08-20 14:45:00,76.88,76.91,76.85,76.86,48215.0,70.4404,70.4679,70.4129,70.4221,48215.0
2020-08-20 14:50:00,76.85,76.88,76.8,76.86,54120.0,70.4129,70.4404,70.3671,70.4221,54120.0
2020-08-20 14:55:00,76.86,77.0,76.82,76.89,137925.0,70.4221,70.5504,70.3854,70.4496,137925.0
2020-08-20 15:00:00,76.89,77.0,76.87,76.97,67092.0,70.4496,70.5504,70.4313,70.5229,67092.0
2020-08-20 15:05:00,76.97,77.02,76.93,77.01,56231.0,70.5229,70.5687,70.4862,70.5595,56231.0
2020-08-20 15:10:00,77.01,77.01,76.94,76.97,37974.0,70.5595,70.5595,70.4954,70.5229,37974.0
2020-08-20 15:15:00,76.97,76.99,76.91,76.92,43992.0,70.5229,70.5412,70.4679,70.4771,43992.0
2020-08-20 15:20:00,76.92,76.92,76.74,76.75,99954.0,70.4771,70.4771,70.3121,70.3213,99954.0
2020-08-20 15:25:00,76.75,76.76,76.67,76.71,110775.0,70.3213,70.3305,70.248,70.2847,110775.0
2020-08-20 15:30:00,76.71,76.77,76.67,76.74,100021.0,70.2847,70.3396,70.248,70.3121,100021.0
2020-08-20 15:35:00,76.74,76.87,76.73,76.84,66406.0,70.3121,70.4313,70.303,70.4038,66406.0
2020-08-20 15:40:00,76.84,77.04,76.84,76.99,95137.0,70.4038,70.587,70.4038,70.5412,95137.0
2020-08-20 15:45:00,77.0,77.01,76.89,76.89,116141.0,70.5504,70.5595,70.4496,70.4496,116141.0
2020-08-20 15:50:00,76.89,76.9,76.73,76.73,175728.0,70.4496,70.4587,70.303,70.303,175728.0
2020-08-20 15:55:00,76.73,76.89,76.73,76.81,285503.0,70.303,70.4496,70.303,70.3763,285503.0
2020-08-21 09:30:00,78.02,78.29,77.98,78.2,688132.0,71.4849,71.7323,71.4483,71.6499,688132.0
2020-08-21 09:35:00,78.19,78.41,78.05,78.3,205802.0,71.6407,71.8423,71.5124,71.7415,205802.0
2020-08-21 09:40:00,78.3,78.44,78.23,78.25,142388.0,71.7415,71.8698,71.6773,71.6957,142388.0
2020-08-21 09:45:00,78.24,78.62,78.24,78.58,203620.0,71.6865,72.0347,71.6865,71.998,203620.0
2020-08-21 09:50:00,78.58,78.58,78.31,78.38,72558.0,71.998,71.998,71.7506,71.8148,72558.0
2020-08-21 09:55:00,78.38,78.64,78.38,78.63,114048.0,71.8148,72.053,71.8148,72.0438,114048.0
2020-08-21 10:00:00,78.64,78.73,78.35,78.41,153853.0,72.053,72.1355,71.7873,71.8423,153853.0
2020-08-21 10:05:00,78.41,78.48,78.25,78.25,137689.0,71.8423,71.9064,71.6957,71.6957,137689.0
2020-08-21 10:10:00,78.26,78.38,78.11,78.16,177893.0,71.7048,71.8148,71.5674,71.6132,177893.0
2020-08-21 10:15:00,78.15,78.2,78.08,78.12,169220.0,71.604,71.6499,71.5399,71.5766,169220.0
2020-08-21 10:20:00,78.11,78.21,78.07,78.13,115957.0,71.5674,71.659,71.5307,71.5857,115957.0
2020-08-21 10:25:00,78.13,78.21,78.1,78.12,88690.0,71.5857,71.659,71.5582,71.5766,88690.0
2020-08-21 10:30:00,78.12,78.2,78.04,78.2,137790.0,71.5766,71.6499,71.5033,71.6499,137790.0
2020-08-21 10:35:00,78.2,78.21,78.11,78.17,73412.0,71.6499,71.659,71.5674,71.6224,73412.0
2020-08-21 10:40:00,78.16,78.27,78.07,78.23,133793.0,71.6132,71.714,71.5307,71.6773,133793.0
2020-08-21 10:45:00,78.24,78.4,78.24,78.29,101159.0,71.6865,71.8331,71.6865,71.7323,101159.0
2020-08-21 10:50:00,78.3,78.46,78.23,78.45,58604.0,71.7415,71.8881,71.6773,71.8789,58604.0
2020-08-21 10:55:00,78.46,78.5,78.26,78.31,70084.0,71.8881,71.9247,71.7048,71.7506,70084.0
2020-08-21 11:00:00,78.31,78.33,78.21,78.28,63904.0,71.7506,71.769,71.659,71.7232,63904.0
2020-08-21 11:05:00,78.29,78.38,78.27,78.27,58370.0,71.7323,71.8148,71.714,71.714,58370.0
2020-08-21 11:10:00,78.28,78.42,78.28,78.31,96000.0,71.7232,71.8514,71.7232,71.7506,96000.0
2020-08-21 11:15:00,78.3,78.47,78.28,78.4,54916.0,71.7415,71.8972,71.7232,71.8331,54916.0
2020-08-21 11:20:00,78.4,78.5,78.34,78.36,83563.0,71.8331,71.9247,71.7781,71.7965,83563.0
2020-08-21 11:25:00,78.35,78.46,78.34,78.4,134531.0,71.7873,71.8881,71.7781,71.8331,134531.0
2020-08-21 11:30:00,78.39,78.42,78.26,78.28,45356.0,71.8239,71.8514,71.7048,71.7232,45356.0
2020-08-21 11:35:00,78.27,78.28,78.01,78.1,78619.0,71.714,71.7232,71.4758,71.5582,78619.0
2020-08-21 11:40:00,78.09,78.11,77.93,77.98,108630.0,71.5491,71.5674,71.4025,71.4483,108630.0
2020-08-21 11:45:00,77.98,78.07,77.95,78.07,59776.0,71.4483,71.5307,71.4208,71.5307,59776.0
2020-08-21 11:50:00,78.06,78.18,78.03,78.11,44059.0,71.5216,71.6315,71.4941,71.5674,44059.0
2020-08-21 11:55:00,78.1,78.17,78.01,78.06,46792.0,71.5582,71.6224,71.4758,71.5216,46792.0
2020-08-21 12:00:00,78.05,78.2,78.01,78.14,54842.0,71.5124,71.6499,71.4758,71.5949,54842.0
2020-08-21 12:05:00,78.13,78.17,78.02,78.06,47264.0,71.5857,71.6224,71.4849,71.5216,47264.0
2020-08-21 12:10:00,78.05,78.05,77.93,77.96,84506.0,71.5124,71.5124,71.4025,71.43,84506.0
2020-08-21 12:15:00,77.97,77.99,77.91,77.91,37878.0,71.4391,71.4574,71.3841,71.3841,37878.0
2020-08-21 12:20:00,77.91,77.96,77.86,77.94,44912.0,71.3841,71.43,71.3383,71.4116,44912.0
2020-08-21 12:25:00,77.93,78.09,77.92,78.06,50336.0,71.4025,71.5491,71.3933,71.5216,50336.0
2020-08-21 12:30:00,78.05,78.15,78.02,78.15,24922.0,71.5124,71.604,71.4849,71.604,24922.0
2020-08-21 12:35:00,78.15,78.22,78.14,78.2,32518.0,71.604,71.6682,71.5949,71.6499,32518.0
2020-08-21 12:40:00,78.2,78.22,78.12,78.17,47048.0,71.6499,71.6682,71.5766,71.6224,47048.0
2020-08-21 12:45:00,78.16,78.18,78.08,78.08,38239.0,71.6132,71.6315,71.5399,71.5399,38239.0
2020-08-21 12:50:00,78.08,78.13,78.01,78.05,32983.0,71.5399,71.5857,71.4758,71.5124,32983.0
2020-08-21 12:55:00,78.08,78.09,78.01,78.03,36940.0,71.5399,71.5491,71.4758,71.4941,36940.0
2020-08-21 13:00:00,78.03,78.06,77.91,77.95,46746.0,71.4941,71.5216,71.3841,71.4208,46746.0
2020-08-21 13:05:00,77.96,78.0,77.95,78.0,27754.0,71.43,71.4666,71.4208,71.4666,27754.0
2020-08-21 13:10:00,78.0,78.1,77.98,78.07,51562.0,71.4666,71.5582,71.4483,71.5307,51562.0
2020-08-21 13:15:00,78.06,78.1,78.0,78.02,37924.0,71.5216,71.5582,71.4666,71.4849,37924.0
2020-08-21 13:20:00,78.03,78.04,77.98,78.02,23949.0,71.4941,71.5033,71.4483,71.4849,23949.0
2020-08-21 13:25:00,78.01,78.08,78.0,78.02,31394.0,71.4758,71.5399,71.4666,71.4849,31394.0
2020-08-21 13:30:00,78.01,78.03,77.92,77.98,29155.0,71.4758,71.4941,71.3933,71.4483,29155.0
2020-08-21 13:35:00,77.98,78.01,77.96,77.97,32282.0,71.4483,71.4758,71.43,71.4391,32282.0
2020-08-21 13:40:00,77.97,78.0,77.93,77.94,23964.0,71.4391,71.4666,71.4025,71.4116,23964.0
2020-08-21 13:45:00,77.93,78.0,77.89,77.98,37504.0,71.4025,71.4666,71.3658,71.4483,37504.0
2020-08-21 13:50:00,77.98,78.01,77.96,77.99,29752.0,71.4483,71.4758,71.43,71.4574,29752.0
2020-08-21 13:55:00,78.0,78.01,77.91,78.0,55403.0,71.4666,71.4758,71.3841,71.4666,55403.0
2020-08-21 14:00:00,78.0,78.16,77.99,78.15,62033.0,71.4666,71.6132,71.4574,71.604,62033.0
2020-08-21 14:05:00,78.15,78.19,78.11,78.13,49256.0,71.604,71.6407,71.5674,71.5857,49256.0
2020-08-21 14:10:00,78.13,78.16,78.06,78.08,29358.0,71.5857,71.6132,71.5216,71.5399,29358.0
2020-08-21 14:15:00,78.08,78.11,78.07,78.09,36723.0,71.5399,71.5674,71.5307,71.5491,36723.0
2020-08-21 14:20:00,78.1,78.13,78.04,78.08,45256.0,71.5582,71.5857,71.5033,71.5399,45256.0
2020-08-21 14:25:00,78.09,78.16,78.09,78.14,74934.0,71.5491,71.6132,71.5491,71.5949,74934.0
2020-08-21 14:30:00,78.14,78.16,78.11,78.14,47488.0,71.5949,71.6132,71.5674,71.5949,47488.0
2020-08-21 14:35:00,78.14,78.14,78.07,78.1,50021.0,71.5949,71.5949,71.5307,71.5582,50021.0
2020-08-21 14:40:00,78.1,78.1,78.01,78.1,42542.0,71.5582,71.5582,71.4758,71.5582,42542.0
2020-08-21 14:45:00,78.09,78.23,78.09,78.18,39829.0,71.5491,71.6773,71.5491,71.6315,39829.0
2020-08-21 14:50:00,78.19,78.22,78.17,78.21,51537.0,71.6407,71.6682,71.6224,71.659,51537.0
2020-08-21 14:55:00,78.2,78.22,78.15,78.17,48819.0,71.6499,71.6682,71.604,71.6224,48819.0
2020-08-21 15:00:00,78.16,78.22,78.09,78.11,79691.0,71.6132,71.6682,71.5491,71.5674,79691.0
2020-08-21 15:05:00,78.12,78.16,78.09,78.1,42338.0,71.5766,71.6132,71.5491,71.5582,42338.0
2020-08-21 15:10:00,78.11,78.11,78.05,78.06,67404.0,71.5674,71.5674,71.5124,71.5216,67404.0
2020-08-21 15:15:00,78.06,78.13,78.05,78.07,41226.0,71.5216,71.5857,71.5124,71.5307,41226.0
2020-08-21 15:20:00,78.08,78.09,78.02,78.03,73347.0,71.5399,71.5491,71.4849,71.4941,73347.0
2020-08-21 15:25:00,78.03,78.06,78.0,78.05,50234.0,71.4941,71.5216,71.4666,71.5124,50234.0
2020-08-21 15:30:00,78.04,78.06,77.97,78.0,53482.0,71.5033,71.5216,71.4391,71.4666,53482.0
2020-08-21 15:35:00,78.0,78.01,77.97,78.0,94982.0,71.4666,71.4758,71.4391,71.4666,94982.0
2020-08-21 15:40:00,78.0,78.02,77.98,78.0,79810.0,71.4666,71.4849,71.4483,71.4666,79810.0
2020-08-21 15:45:00,78.0,78.17,77.99,78.1,142280.0,71.4666,71.6224,71.4574,71.5582,142280.0
2020-08-21 15:50:00,78.12,78.24,78.06,78.19,283831.0,71.5766,71.6865,71.5216,71.6407,283831.0
2020-08-21 15:55:00,78.2,78.35,78.18,78.33,479510.0,71.6499,71.7873,71.6315,71.769,479510.0
2020-08-24 09:30:00,79.73,79.74,79.53,79.64,386158.0,73.0517,73.0609,72.8685,72.9692,386158.0
2020-08-24 09:35:00,79.62,79.9,79.54,79.7,292894.0,72.9509,73.2075,72.8776,73.0242,292894.0
2020-08-24 09:40:00,79.71,79.91,79.67,79.87,290525.0,73.0334,73.2166,72.9967,73.18,290525.0
2020-08-24 09:45:00,79.87,79.88,79.4,79.44,276708.0,73.18,73.1891,72.7493,72.786,276708.0
2020-08-24 09:50:00,79.44,79.53,79.14,79.2,350692.0,72.786,72.8685,72.5111,72.5661,350692.0
2020-08-24 09:55:00,79.2,79.41,79.08,79.4,294014.0,72.5661,72.7585,72.4561,72.7493,294014.0
2020-08-24 10:00:00,79.41,79.5,79.08,79.25,187421.0,72.7585,72.841,72.4561,72.6119,187421.0
2020-08-24 10:05:00,79.26,79.37,79.2,79.24,74823.0,72.6211,72.7219,72.5661,72.6027,74823.0
2020-08-24 10:10:00,79.26,79.5,79.22,79.42,67532.0,72.6211,72.841,72.5844,72.7677,67532.0
2020-08-24 10:15:00,79.42,79.44,79.25,79.37,38115.0,72.7677,72.786,72.6119,72.7219,38115.0
2020-08-24 10:20:00,79.38,79.51,79.28,79.36,66998.0,72.731,72.8501,72.6394,72.7127,66998.0
2020-08-24 10:25:00,79.34,79.41,79.28,79.28,54256.0,72.6944,72.7585,72.6394,72.6394,54256.0
2020-08-24 10:30:00,79.26,79.3,79.15,79.24,163672.0,72.6211,72.6577,72.5203,72.6027,163672.0
2020-08-24 10:35:00,79.24,79.37,79.18,79.34,91491.0,72.6027,72.7219,72.5478,72.6944,91491.0
2020-08-24 10:40:00,79.32,79.32,79.2,79.22,49015.0,72.676,72.676,72.5661,72.5844,49015.0
2020-08-24 10:45:00,79.22,79.25,79.01,79.07,119738.0,72.5844,72.6119,72.392,72.447,119738.0
2020-08-24 10:50:00,79.07,79.11,78.88,78.94,179382.0,72.447,72.4836,72.2729,72.3279,179382.0
2020-08-24 10:55:00,78.94,78.99,78.79,78.85,92119.0,72.3279,72.3737,72.1904,72.2454,92119.0
2020-08-24 11:00:00,78.86,79.07,78.81,78.99,41036.0,72.2546,72.447,72.2088,72.3737,41036.0
2020-08-24 11:05:00,78.99,79.04,78.94,78.99,29634.0,72.3737,72.4195,72.3279,72.3737,29634.0
2020-08-24 11:10:00,78.99,79.05,78.93,78.97,61715.0,72.3737,72.4287,72.3187,72.3554,61715.0
2020-08-24 11:15:00,78.97,79.03,78.93,79.02,38156.0,72.3554,72.4103,72.3187,72.4012,38156.0
2020-08-24 11:20:00,79.01,79.03,78.97,79.03,38018.0,72.392,72.4103,72.3554,72.4103,38018.0
2020-08-24 11:25:00,79.02,79.11,78.88,79.01,52217.0,72.4012,72.4836,72.2729,72.392,52217.0
2020-08-24 11:30:00,79.01,79.11,79.0,79.11,39978.0,72.392,72.4836,72.3828,72.4836,39978.0
2020-08-24 11:35:00,79.1,79.13,79.04,79.06,24735.0,72.4745,72.502,72.4195,72.4378,24735.0
2020-08-24 11:40:00,79.06,79.09,79.04,79.07,28448.0,72.4378,72.4653,72.4195,72.447,28448.0
2020-08-24 11:45:00,79.07,79.08,78.97,78.98,107028.0,72.447,72.4561,72.3554,72.3645,107028.0
2020-08-24 11:50:00,78.99,79.0,78.89,78.89,44951.0,72.3737,72.3828,72.2821,72.2821,44951.0
2020-08-24 11:55:00,78.89,78.95,78.87,78.91,40737.0,72.2821,72.337,72.2637,72.3004,40737.0
2020-08-24 12:00:00,78.91,79.04,78.9,79.0,73754.0,72.3004,72.4195,72.2912,72.3828,73754.0
2020-08-24 12:05:00,79.0,79.01,78.92,79.0,115497.0,72.3828,72.392,72.3095,72.3828,115497.0
2020-08-24 12:10:00,79.0,79.03,78.96,78.98,32820.0,72.3828,72.4103,72.3462,72.3645,32820.0
2020-08-24 12:15:00,78.99,79.02,78.94,78.94,24609.0,72.3737,72.4012,72.3279,72.3279,24609.0
2020-08-24 12:20:00,78.94,78.96,78.86,78.89,33033.0,72.3279,72.3462,72.2546,72.2821,33033.0
2020-08-24 12:25:00,78.9,78.91,78.8,78.82,21061.0,72.2912,72.3004,72.1996,72.2179,21061.0
2020-08-24 12:30:00,78.82,78.9,78.79,78.85,37525.0,72.2179,72.2912,72.1904,72.2454,37525.0
2020-08-24 12:35:00,78.86,78.92,78.84,78.86,12482.0,72.2546,72.3095,72.2362,72.2546,12482.0
2020-08-24 12:40:00,78.86,78.88,78.75,78.81,20779.0,72.2546,72.2729,72.1538,72.2088,20779.0
2020-08-24 12:45:00,78.8,78.81,78.77,78.78,11689.0,72.1996,72.2088,72.1721,72.1813,11689.0
2020-08-24 12:50:00,78.78,78.78,78.74,78.75,13062.0,72.1813,72.1813,72.1446,72.1538,13062.0
2020-08-24 12:55:00,78.75,78.77,78.71,78.75,13574.0,72.1538,72.1721,72.1171,72.1538,13574.0
2020-08-24 13:00:00,78.76,78.84,78.72,78.81,11066.0,72.1629,72.2362,72.1263,72.2088,11066.0
2020-08-24 13:05:00,78.81,78.82,78.77,78.78,19331.0,72.2088,72.2179,72.1721,72.1813,19331.0
2020-08-24 13:10:00,78.78,78.81,78.76,78.8,15228.0,72.1813,72.2088,72.1629,72.1996,15228.0
2020-08-24 13:15:00,78.8,78.8,78.73,78.79,10427.0,72.1996,72.1996,72.1355,72.1904,10427.0
2020-08-24 13:20:00,78.79,78.82,78.76,78.8,18815.0,72.1904,72.2179,72.1629,72.1996,18815.0
2020-08-24 13:25:00,78.8,78.82,78.74,78.75,8064.0,72.1996,72.2179,72.1446,72.1538,8064.0
2020-08-24 13:30:00,78.74,78.75,78.65,78.73,19477.0,72.1446,72.1538,72.0622,72.1355,19477.0
2020-08-24 13:35:00,78.75,78.8,78.73,78.74,12523.0,72.1538,72.1996,72.1355,72.1446,12523.0
2020-08-24 13:40:00,78.74,78.78,78.69,78.71,15107.0,72.1446,72.1813,72.0988,72.1171,15107.0
2020-08-24 13:45:00,78.72,78.78,78.72,78.77,17863.0,72.1263,72.1813,72.1263,72.1721,17863.0
2020-08-24 13:50:00,78.77,78.86,78.75,78.84,24643.0,72.1721,72.2546,72.1538,72.2362,24643.0
2020-08-24 13:55:00,78.82,78.85,78.78,78.81,11089.0,72.2179,72.2454,72.1813,72.2088,11089.0
2020-08-24 14:00:00,78.82,78.83,78.78,78.81,17673.0,72.2179,72.2271,72.1813,72.2088,17673.0
2020-08-24 14:05:00,78.8,78.92,78.8,78.87,30141.0,72.1996,72.3095,72.1996,72.2637,30141.0
2020-08-24 14:10:00,78.87,78.88,78.8,78.82,13038.0,72.2637,72.2729,72.1996,72.2179,13038.0
2020-08-24 14:15:00,78.83,78.87,78.81,78.81,18183.0,72.2271,72.2637,72.2088,72.2088,18183.0
2020-08-24 14:20:00,78.81,78.81,78.76,78.79,25335.0,72.2088,72.2088,72.1629,72.1904,25335.0
2020-08-24 14:25:00,78.78,78.79,78.72,78.74,22088.0,72.1813,72.1904,72.1263,72.1446,22088.0
2020-08-24 14:30:00,78.73,78.74,78.66,78.66,15690.0,72.1355,72.1446,72.0713,72.0713,15690.0
2020-08-24 14:35:00,78.67,78.68,78.63,78.65,16975.0,72.0805,72.0896,72.0438,72.0622,16975.0
2020-08-24 14:40:00,78.64,78.69,78.61,78.66,33984.0,72.053,72.0988,72.0255,72.0713,33984.0
2020-08-24 14:45:00,78.66,78.68,78.63,78.64,24249.0,72.0713,72.0896,72.0438,72.053,24249.0
2020-08-24 14:50:00,78.64,78.65,78.51,78.52,49320.0,72.053,72.0622,71.9339,71.943,49320.0
2020-08-24 14:55:00,78.52,78.58,78.49,78.55,49326.0,71.943,71.998,71.9156,71.9705,49326.0
2020-08-24 15:00:00,78.54,78.57,78.51,78.56,23017.0,71.9614,71.9889,71.9339,71.9797,23017.0
2020-08-24 15:05:00,78.56,78.57,78.51,78.54,27635.0,71.9797,71.9889,71.9339,71.9614,27635.0
2020-08-24 15:10:00,78.54,78.6,78.52,78.6,42885.0,71.9614,72.0163,71.943,72.0163,42885.0
2020-08-24 15:15:00,78.61,78.67,78.59,78.67,26460.0,72.0255,72.0805,72.0072,72.0805,26460.0
2020-08-24 15:20:00,78.66,78.69,78.62,78.66,31687.0,72.0713,72.0988,72.0347,72.0713,31687.0
2020-08-24 15:25:00,78.67,78.67,78.62,78.65,24423.0,72.0805,72.0805,72.0347,72.0622,24423.0
2020-08-24 15:30:00,78.64,78.67,78.57,78.58,39177.0,72.053,72.0805,71.9889,71.998,39177.0
2020-08-24 15:35:00,78.57,78.64,78.56,78.61,104431.0,71.9889,72.053,71.9797,72.0255,104431.0
2020-08-24 15:40:00,78.61,78.73,78.6,78.73,63264.0,72.0255,72.1355,72.0163,72.1355,63264.0
2020-08-24 15:45:00,78.73,78.8,78.71,78.73,134900.0,72.1355,72.1996,72.1171,72.1355,134900.0
2020-08-24 15:50:00,78.73,78.88,78.73,78.81,173385.0,72.1355,72.2729,72.1355,72.2088,173385.0
2020-08-24 15:55:00,78.81,78.94,78.8,78.91,256933.0,72.2088,72.3279,72.1996,72.3004,256933.0
2020-08-25 09:30:00,79.85,79.88,79.61,79.65,325433.0,73.1616,73.1891,72.9417,72.9784,325433.0
2020-08-25 09:35:00,79.63,79.75,79.47,79.58,140353.0,72.9601,73.07,72.8135,72.9143,140353.0
2020-08-25 09:40:00,79.58,79.87,79.49,79.79,163126.0,72.9143,73.18,72.8318,73.1067,163126.0
2020-08-25 09:45:00,79.79,79.82,79.67,79.73,90910.0,73.1067,73.1342,72.9967,73.0517,90910.0
2020-08-25 09:50:00,79.73,79.75,79.53,79.53,76882.0,73.0517,73.07,72.8685,72.8685,76882.0
2020-08-25 09:55:00,79.54,79.73,79.53,79.73,61409.0,72.8776,73.0517,72.8685,73.0517,61409.0
2020-08-25 10:00:00,79.73,79.89,79.66,79.75,126231.0,73.0517,73.1983,72.9876,73.07,126231.0
2020-08-25 10:05:00,79.75,79.79,79.58,79.65,68836.0,73.07,73.1067,72.9143,72.9784,68836.0
2020-08-25 10:10:00,79.66,79.8,79.63,79.78,66140.0,72.9876,73.1158,72.9601,73.0975,66140.0
2020-08-25 10:15:00,79.8,79.99,79.78,79.98,151652.0,73.1158,73.2899,73.0975,73.2808,151652.0
2020-08-25 10:20:00,79.99,79.99,79.87,79.95,38028.0,73.2899,73.2899,73.18,73.2533,38028.0
2020-08-25 10:25:00,79.95,80.06,79.93,79.94,82621.0,73.2533,73.3541,73.2349,73.2441,82621.0
2020-08-25 10:30:00,79.93,80.05,79.88,80.05,45878.0,73.2349,73.3449,73.1891,73.3449,45878.0
2020-08-25 10:35:00,80.05,80.17,80.03,80.17,68752.0,73.3449,73.4548,73.3266,73.4548,68752.0
2020-08-25 10:40:00,80.16,80.32,80.14,80.25,86898.0,73.4457,73.5923,73.4274,73.5281,86898.0
2020-08-25 10:45:00,80.26,80.34,80.18,80.26,63983.0,73.5373,73.6106,73.464,73.5373,63983.0
2020-08-25 10:50:00,80.25,80.27,80.15,80.23,87551.0,73.5281,73.5465,73.4365,73.5098,87551.0
2020-08-25 10:55:00,80.23,80.34,80.21,80.34,50058.0,73.5098,73.6106,73.4915,73.6106,50058.0
2020-08-25 11:00:00,80.33,80.48,80.32,80.4,85689.0,73.6014,73.7389,73.5923,73.6656,85689.0
2020-08-25 11:05:00,80.4,80.4,80.19,80.36,144834.0,73.6656,73.6656,73.4732,73.6289,144834.0
2020-08-25 11:10:00,80.37,80.38,80.24,80.38,71169.0,73.6381,73.6473,73.519,73.6473,71169.0
2020-08-25 11:15:00,80.38,80.39,80.33,80.37,64695.0,73.6473,73.6564,73.6014,73.6381,64695.0
2020-08-25 11:20:00,80.36,80.37,80.13,80.14,64939.0,73.6289,73.6381,73.4182,73.4274,64939.0
2020-08-25 11:25:00,80.14,80.17,80.07,80.11,178478.0,73.4274,73.4548,73.3632,73.3999,178478.0
2020-08-25 11:30:00,80.11,80.16,80.1,80.15,43740.0,73.3999,73.4457,73.3907,73.4365,43740.0
2020-08-25 11:35:00,80.15,80.16,79.97,79.99,68627.0,73.4365,73.4457,73.2716,73.2899,68627.0
2020-08-25 11:40:00,79.99,80.1,79.96,80.1,25660.0,73.2899,73.3907,73.2624,73.3907,25660.0
2020-08-25 11:45:00,80.11,80.11,80.02,80.09,55801.0,73.3999,73.3999,73.3174,73.3815,55801.0
2020-08-25 11:50:00,80.09,80.19,80.09,80.19,39600.0,73.3815,73.4732,73.3815,73.4732,39600.0
2020-08-25 11:55:00,80.19,80.23,80.17,80.17,25225.0,73.4732,73.5098,73.4548,73.4548,25225.0
2020-08-25 12:00:00,80.18,80.22,80.15,80.2,39094.0,73.464,73.5007,73.4365,73.4823,39094.0
2020-08-25 12:05:00,80.2,80.21,80.05,80.07,44409.0,73.4823,73.4915,73.3449,73.3632,44409.0
2020-08-25 12:10:00,80.07,80.07,79.98,80.02,30214.0,73.3632,73.3632,73.2808,73.3174,30214.0
2020-08-25 12:15:00,80.02,80.15,79.99,80.06,26825.0,73.3174,73.4365,73.2899,73.3541,26825.0
2020-08-25 12:20:00,80.06,80.07,80.02,80.05,28355.0,73.3541,73.3632,73.3174,73.3449,28355.0
2020-08-25 12:25:00,80.05,80.11,80.05,80.09,17452.0,73.3449,73.3999,73.3449,73.3815,17452.0
2020-08-25 12:30:00,80.09,80.15,80.07,80.13,25115.0,73.3815,73.4365,73.3632,73.4182,25115.0
2020-08-25 12:35:00,80.15,80.15,80.08,80.13,21353.0,73.4365,73.4365,73.3724,73.4182,21353.0
2020-08-25 12:40:00,80.13,80.13,80.07,80.09,45406.0,73.4182,73.4182,73.3632,73.3815,45406.0
2020-08-25 12:45:00,80.09,80.11,80.07,80.07,33961.0,73.3815,73.3999,73.3632,73.3632,33961.0
2020-08-25 12:50:00,80.06,80.07,80.03,80.05,24674.0,73.3541,73.3632,73.3266,73.3449,24674.0
2020-08-25 12:55:00,80.04,80.07,80.01,80.04,26754.0,73.3357,73.3632,73.3082,73.3357,26754.0
2020-08-25 13:00:00,80.05,80.06,80.01,80.01,44634.0,73.3449,73.3541,73.3082,73.3082,44634.0
2020-08-25 13:05:00,80.01,80.01,79.92,79.96,31262.0,73.3082,73.3082,73.2258,73.2624,31262.0
2020-08-25 13:10:00,79.96,79.96,79.91,79.95,19394.0,73.2624,73.2624,73.2166,73.2533,19394.0
2020-08-25 13:15:00,79.95,80.02,79.95,80.0,59041.0,73.2533,73.3174,73.2533,73.2991,59041.0
2020-08-25 13:20:00,80.0,80.0,79.94,80.0,26022.0,73.2991,73.2991,73.2441,73.2991,26022.0
2020-08-25 13:25:00,80.0,80.03,79.98,80.03,32923.0,73.2991,73.3266,73.2808,73.3266,32923.0
2020-08-25 13:30:00,80.02,80.07,80.01,80.02,26040.0,73.3174,73.3632,73.3082,73.3174,26040.0
2020-08-25 13:35:00,80.01,80.04,79.97,79.99,34588.0,73.3082,73.3357,73.2716,73.2899,34588.0
2020-08-25 13:40:00,79.99,80.03,79.98,80.03,22340.0,73.2899,73.3266,73.2808,73.3266,22340.0
2020-08-25 13:45:00,80.02,80.02,79.94,79.95,22741.0,73.3174,73.3174,73.2441,73.2533,22741.0
2020-08-25 13:50:00,79.95,80.04,79.95,80.03,25762.0,73.2533,73.3357,73.2533,73.3266,25762.0
2020-08-25 13:55:00,80.03,80.05,80.0,80.03,30534.0,73.3266,73.3449,73.2991,73.3266,30534.0
2020-08-25 14:00:00,80.02,80.11,79.99,80.09,53568.0,73.3174,73.3999,73.2899,73.3815,53568.0
2020-08-25 14:05:00,80.09,80.12,80.05,80.1,29754.0,73.3815,73.409,73.3449,73.3907,29754.0
2020-08-25 14:10:00,80.1,80.15,80.06,80.06,77771.0,73.3907,73.4365,73.3541,73.3541,77771.0
2020-08-25 14:15:00,80.06,80.13,80.02,80.11,51154.0,73.3541,73.4182,73.3174,73.3999,51154.0
2020-08-25 14:20:00,80.11,80.13,80.08,80.09,30887.0,73.3999,73.4182,73.3724,73.3815,30887.0
2020-08-25 14:25:00,80.09,80.1,80.02,80.03,34958.0,73.3815,73.3907,73.3174,73.3266,34958.0
2020-08-25 14:30:00,80.03,80.08,80.02,80.07,30578.0,73.3266,73.3724,73.3174,73.3632,30578.0
2020-08-25 14:35:00,80.08,80.08,80.02,80.05,28318.0,73.3724,73.3724,73.3174,73.3449,28318.0
2020-08-25 14:40:00,80.05,80.05,79.99,79.99,24112.0,73.3449,73.3449,73.2899,73.2899,24112.0
2020-08-25 14:45:00,80.0,80.08,80.0,80.05,37311.0,73.2991,73.3724,73.2991,73.3449,37311.0
2020-08-25 14:50:00,80.05,80.11,80.04,80.1,42473.0,73.3449,73.3999,73.3357,73.3907,42473.0
2020-08-25 14:55:00,80.1,80.13,80.06,80.08,27163.0,73.3907,73.4182,73.3541,73.3724,27163.0
2020-08-25 15:00:00,80.07,80.11,80.05,80.09,24980.0,73.3632,73.3999,73.3449,73.3815,24980.0
2020-08-25 15:05:00,80.09,80.13,80.07,80.12,31403.0,73.3815,73.4182,73.3632,73.409,31403.0
2020-08-25 15:10:00,80.12,80.15,80.11,80.13,56992.0,73.409,73.4365,73.3999,73.4182,56992.0
2020-08-25 15:15:00,80.12,80.15,80.1,80.12,50049.0,73.409,73.4365,73.3907,73.409,50049.0
2020-08-25 15:20:00,80.13,80.14,80.08,80.08,39695.0,73.4182,73.4274,73.3724,73.3724,39695.0
2020-08-25 15:25:00,80.09,80.12,80.07,80.11,49245.0,73.3815,73.409,73.3632,73.3999,49245.0
2020-08-25 15:30:00,80.11,80.12,80.06,80.06,72232.0,73.3999,73.409,73.3541,73.3541,72232.0
2020-08-25 15:35:00,80.06,80.15,80.05,80.12,85022.0,73.3541,73.4365,73.3449,73.409,85022.0
2020-08-25 15:40:00,80.12,80.14,80.09,80.13,55763.0,73.409,73.4274,73.3815,73.4182,55763.0
2020-08-25 15:45:00,80.13,80.16,80.1,80.11,104200.0,73.4182,73.4457,73.3907,73.3999,104200.0
2020-08-25 15:50:00,80.1,80.13,80.04,80.09,142694.0,73.3907,73.4182,73.3357,73.3815,142694.0
2020-08-25 15:55:00,80.08,80.13,80.03,80.04,289677.0,73.3724,73.4182,73.3266,73.3357,289677.0
2020-08-26 09:30:00,81.25,81.47,81.06,81.06,440272.0,74.4444,74.646,74.2703,74.2703,440272.0
2020-08-26 09:35:00,81.06,81.36,81.01,81.3,221811.0,74.2703,74.5452,74.2245,74.4902,221811.0
2020-08-26 09:40:00,81.29,81.31,81.11,81.11,116223.0,74.481,74.4994,74.3161,74.3161,116223.0
2020-08-26 09:45:00,81.1,81.24,81.08,81.21,93636.0,74.3069,74.4352,74.2886,74.4077,93636.0
2020-08-26 09:50:00,81.2,81.23,81.14,81.2,136543.0,74.3986,74.4261,74.3436,74.3986,136543.0
2020-08-26 09:55:00,81.2,81.52,81.2,81.31,217931.0,74.3986,74.6918,74.3986,74.4994,217931.0
2020-08-26 10:00:00,81.32,81.4,81.18,81.26,111919.0,74.5085,74.5818,74.3802,74.4535,111919.0
2020-08-26 10:05:00,81.25,81.34,81.25,81.27,54409.0,74.4444,74.5268,74.4444,74.4627,54409.0
2020-08-26 10:10:00,81.27,81.32,81.13,81.14,91878.0,74.4627,74.5085,74.3344,74.3436,91878.0
2020-08-26 10:15:00,81.15,81.25,81.15,81.23,69557.0,74.3528,74.4444,74.3528,74.4261,69557.0
2020-08-26 10:20:00,81.23,81.4,81.21,81.4,50056.0,74.4261,74.5818,74.4077,74.5818,50056.0
2020-08-26 10:25:00,81.4,81.61,81.4,81.52,139290.0,74.5818,74.7742,74.5818,74.6918,139290.0
2020-08-26 10:30:00,81.52,81.59,81.45,81.54,166171.0,74.6918,74.7559,74.6276,74.7101,166171.0
2020-08-26 10:35:00,81.54,81.69,81.53,81.68,108961.0,74.7101,74.8475,74.7009,74.8384,108961.0
2020-08-26 10:40:00,81.67,81.87,81.67,81.86,166542.0,74.8292,75.0124,74.8292,75.0033,166542.0
2020-08-26 10:45:00,81.86,81.99,81.86,81.99,148465.0,75.0033,75.1224,75.0033,75.1224,148465.0
2020-08-26 10:50:00,81.98,82.17,81.98,82.05,331232.0,75.1132,75.2873,75.1132,75.1774,331232.0
2020-08-26 10:55:00,82.05,82.08,81.88,81.93,216862.0,75.1774,75.2049,75.0216,75.0674,216862.0
2020-08-26 11:00:00,81.94,81.97,81.82,81.84,123791.0,75.0766,75.1041,74.9666,74.985,123791.0
2020-08-26 11:05:00,81.84,81.86,81.75,81.78,52209.0,74.985,75.0033,74.9025,74.93,52209.0
2020-08-26 11:10:00,81.79,81.81,81.66,81.69,332624.0,74.9391,74.9575,74.82,74.8475,332624.0
2020-08-26 11:15:00,81.69,81.71,81.5,81.57,224172.0,74.8475,74.8659,74.6734,74.7376,224172.0
2020-08-26 11:20:00,81.59,81.68,81.55,81.6,81567.0,74.7559,74.8384,74.7193,74.7651,81567.0
2020-08-26 11:25:00,81.62,81.7,81.58,81.7,63679.0,74.7834,74.8567,74.7467,74.8567,63679.0
2020-08-26 11:30:00,81.68,81.76,81.68,81.73,39975.0,74.8384,74.9117,74.8384,74.8842,39975.0
2020-08-26 11:35:00,81.72,81.76,81.66,81.7,51728.0,74.875,74.9117,74.82,74.8567,51728.0
2020-08-26 11:40:00,81.71,81.93,81.71,81.81,107961.0,74.8659,75.0674,74.8659,74.9575,107961.0
2020-08-26 11:45:00,81.81,81.81,81.65,81.68,56617.0,74.9575,74.9575,74.8109,74.8384,56617.0
2020-08-26 11:50:00,81.69,81.79,81.66,81.79,43331.0,74.8475,74.9391,74.82,74.9391,43331.0
2020-08-26 11:55:00,81.78,81.8,81.68,81.7,65943.0,74.93,74.9483,74.8384,74.8567,65943.0
2020-08-26 12:00:00,81.71,81.79,81.71,81.77,30924.0,74.8659,74.9391,74.8659,74.9208,30924.0
2020-08-26 12:05:00,81.76,81.83,81.73,81.79,44067.0,74.9117,74.9758,74.8842,74.9391,44067.0
2020-08-26 12:10:00,81.78,81.94,81.76,81.9,47209.0,74.93,75.0766,74.9117,75.0399,47209.0
2020-08-26 12:15:00,81.89,81.89,81.82,81.87,42240.0,75.0308,75.0308,74.9666,75.0124,42240.0
2020-08-26 12:20:00,81.86,81.87,81.78,81.8,40198.0,75.0033,75.0124,74.93,74.9483,40198.0
2020-08-26 12:25:00,81.81,81.85,81.77,81.78,61308.0,74.9575,74.9941,74.9208,74.93,61308.0
2020-08-26 12:30:00,81.77,81.79,81.72,81.76,27568.0,74.9208,74.9391,74.875,74.9117,27568.0
2020-08-26 12:35:00,81.76,81.85,81.74,81.82,125589.0,74.9117,74.9941,74.8933,74.9666,125589.0
2020-08-26 12:40:00,81.81,81.84,81.7,81.72,35636.0,74.9575,74.985,74.8567,74.875,35636.0
2020-08-26 12:45:00,81.73,81.75,81.7,81.71,43236.0,74.8842,74.9025,74.8567,74.8659,43236.0
2020-08-26 12:50:00,81.72,81.79,81.71,81.75,36669.0,74.875,74.9391,74.8659,74.9025,36669.0
2020-08-26 12:55:00,81.74,81.8,81.73,81.73,31042.0,74.8933,74.9483,74.8842,74.8842,31042.0
2020-08-26 13:00:00,81.73,81.85,81.73,81.81,32115.0,74.8842,74.9941,74.8842,74.9575,32115.0
2020-08-26 13:05:00,81.81,81.86,81.78,81.8,38312.0,74.9575,75.0033,74.93,74.9483,38312.0
2020-08-26 13:10:00,81.81,81.86,81.8,81.83,24888.0,74.9575,75.0033,74.9483,74.9758,24888.0
2020-08-26 13:15:00,81.83,81.87,81.78,81.79,37784.0,74.9758,75.0124,74.93,74.9391,37784.0
2020-08-26 13:20:00,81.78,81.82,81.74,81.82,32876.0,74.93,74.9666,74.8933,74.9666,32876.0
2020-08-26 13:25:00,81.82,81.83,81.75,81.75,27708.0,74.9666,74.9758,74.9025,74.9025,27708.0
2020-08-26 13:30:00,81.76,81.78,81.7,81.75,45554.0,74.9117,74.93,74.8567,74.9025,45554.0
2020-08-26 13:35:00,81.74,81.76,81.68,81.72,52071.0,74.8933,74.9117,74.8384,74.875,52071.0
2020-08-26 13:40:00,81.71,81.72,81.61,81.62,45443.0,74.8659,74.875,74.7742,74.7834,45443.0
2020-08-26 13:45:00,81.63,81.66,81.62,81.66,44796.0,74.7926,74.82,74.7834,74.82,44796.0
2020-08-26 13:50:00,81.66,81.72,81.62,81.71,39405.0,74.82,74.875,74.7834,74.8659,39405.0
2020-08-26 13:55:00,81.72,81.83,81.72,81.81,73149.0,74.875,74.9758,74.875,74.9575,73149.0
2020-08-26 14:00:00,81.81,81.9,81.78,81.89,69618.0,74.9575,75.0399,74.93,75.0308,69618.0
2020-08-26 14:05:00,81.88,81.9,81.85,81.88,52517.0,75.0216,75.0399,74.9941,75.0216,52517.0
2020-08-26 14:10:00,81.88,81.88,81.81,81.84,48580.0,75.0216,75.0216,74.9575,74.985,48580.0
2020-08-26 14:15:00,81.84,81.84,81.81,81.83,33607.0,74.985,74.985,74.9575,74.9758,33607.0
2020-08-26 14:20:00,81.83,81.92,81.81,81.84,32904.0,74.9758,75.0583,74.9575,74.985,32904.0
2020-08-26 14:25:00,81.85,81.86,81.81,81.84,40580.0,74.9941,75.0033,74.9575,74.985,40580.0
2020-08-26 14:30:00,81.84,81.85,81.69,81.7,62387.0,74.985,74.9941,74.8475,74.8567,62387.0
2020-08-26 14:35:00,81.71,81.71,81.65,81.68,33370.0,74.8659,74.8659,74.8109,74.8384,33370.0
2020-08-26 14:40:00,81.68,81.7,81.6,81.61,50874.0,74.8384,74.8567,74.7651,74.7742,50874.0
2020-08-26 14:45:00,81.62,81.69,81.6,81.68,30540.0,74.7834,74.8475,74.7651,74.8384,30540.0
2020-08-26 14:50:00,81.69,81.74,81.66,81.73,28820.0,74.8475,74.8933,74.82,74.8842,28820.0
2020-08-26 14:55:00,81.73,81.73,81.62,81.67,24938.0,74.8842,74.8842,74.7834,74.8292,24938.0
2020-08-26 15:00:00,81.66,81.71,81.64,81.65,30711.0,74.82,74.8659,74.8017,74.8109,30711.0
2020-08-26 15:05:00,81.66,81.78,81.66,81.74,35109.0,74.82,74.93,74.82,74.8933,35109.0
2020-08-26 15:10:00,81.75,81.86,81.73,81.86,41157.0,74.9025,75.0033,74.8842,75.0033,41157.0
2020-08-26 15:15:00,81.86,81.86,81.76,81.8,28095.0,75.0033,75.0033,74.9117,74.9483,28095.0
2020-08-26 15:20:00,81.8,81.89,81.78,81.89,46618.0,74.9483,75.0308,74.93,75.0308,46618.0
2020-08-26 15:25:00,81.88,81.9,81.85,81.86,59942.0,75.0216,75.0399,74.9941,75.0033,59942.0
2020-08-26 15:30:00,81.87,81.9,81.79,81.83,51186.0,75.0124,75.0399,74.9391,74.9758,51186.0
2020-08-26 15:35:00,81.83,81.87,81.77,81.78,64878.0,74.9758,75.0124,74.9208,74.93,64878.0
2020-08-26 15:40:00,81.77,81.79,81.71,81.73,62284.0,74.9208,74.9391,74.8659,74.8842,62284.0
2020-08-26 15:45:00,81.73,81.85,81.72,81.79,60607.0,74.8842,74.9941,74.875,74.9391,60607.0
2020-08-26 15:50:00,81.79,81.87,81.76,81.82,133379.0,74.9391,75.0124,74.9117,74.9666,133379.0
2020-08-26 15:55:00,81.81,81.87,81.73,81.74,239181.0,74.9575,75.0124,74.8842,74.8933,239181.0
2020-08-27 09:30:00,82.18,82.31,82.02,82.04,540049.0,75.2965,75.4156,75.1499,75.1682,540049.0
2020-08-27 09:35:00,82.04,82.12,81.49,81.85,442976.0,75.1682,75.2415,74.6643,74.9941,442976.0
2020-08-27 09:40:00,81.83,81.93,81.57,81.64,151538.0,74.9758,75.0674,74.7376,74.8017,151538.0
2020-08-27 09:45:00,81.64,81.74,81.21,81.34,152302.0,74.8017,74.8933,74.4077,74.5268,152302.0
2020-08-27 09:50:00,81.34,81.6,81.27,81.6,85996.0,74.5268,74.7651,74.4627,74.7651,85996.0
2020-08-27 09:55:00,81.59,81.65,81.37,81.43,83552.0,74.7559,74.8109,74.5543,74.6093,83552.0
2020-08-27 10:00:00,81.44,81.45,81.05,81.05,171890.0,74.6185,74.6276,74.2611,74.2611,171890.0
2020-08-27 10:05:00,81.04,81.05,80.84,80.86,303903.0,74.252,74.2611,74.0687,74.087,303903.0
2020-08-27 10:10:00,80.86,81.05,80.76,81.05,202801.0,74.087,74.2611,73.9954,74.2611,202801.0
2020-08-27 10:15:00,81.03,81.3,80.98,81.26,76419.0,74.2428,74.4902,74.197,74.4535,76419.0
2020-08-27 10:20:00,81.25,81.32,81.06,81.06,154539.0,74.4444,74.5085,74.2703,74.2703,154539.0
2020-08-27 10:25:00,81.07,81.25,81.02,81.23,69382.0,74.2795,74.4444,74.2336,74.4261,69382.0
2020-08-27 10:30:00,81.23,81.31,81.15,81.23,62495.0,74.4261,74.4994,74.3528,74.4261,62495.0
2020-08-27 10:35:00,81.24,81.32,81.14,81.29,101187.0,74.4352,74.5085,74.3436,74.481,101187.0
2020-08-27 10:40:00,81.29,81.32,81.18,81.28,95282.0,74.481,74.5085,74.3802,74.4719,95282.0
2020-08-27 10:45:00,81.26,81.29,81.11,81.2,49095.0,74.4535,74.481,74.3161,74.3986,49095.0
2020-08-27 10:50:00,81.2,81.45,81.14,81.45,58972.0,74.3986,74.6276,74.3436,74.6276,58972.0
2020-08-27 10:55:00,81.44,81.51,81.4,81.43,81530.0,74.6185,74.6826,74.5818,74.6093,81530.0
2020-08-27 11:00:00,81.43,81.56,81.42,81.5,47936.0,74.6093,74.7284,74.6001,74.6734,47936.0
2020-08-27 11:05:00,81.49,81.53,81.44,81.49,46767.0,74.6643,74.7009,74.6185,74.6643,46767.0
2020-08-27 11:10:00,81.49,81.52,81.34,81.39,54639.0,74.6643,74.6918,74.5268,74.5727,54639.0
2020-08-27 11:15:00,81.4,81.41,81.22,81.27,35589.0,74.5818,74.591,74.4169,74.4627,35589.0
2020-08-27 11:20:00,81.26,81.34,81.24,81.28,47208.0,74.4535,74.5268,74.4352,74.4719,47208.0
2020-08-27 11:25:00,81.29,81.33,81.14,81.21,33925.0,74.481,74.5177,74.3436,74.4077,33925.0
2020-08-27 11:30:00,81.21,81.23,81.09,81.21,27765.0,74.4077,74.4261,74.2978,74.4077,27765.0
2020-08-27 11:35:00,81.2,81.3,81.19,81.26,30565.0,74.3986,74.4902,74.3894,74.4535,30565.0
2020-08-27 11:40:00,81.26,81.3,81.22,81.22,27185.0,74.4535,74.4902,74.4169,74.4169,27185.0
2020-08-27 11:45:00,81.23,81.3,81.19,81.27,44548.0,74.4261,74.4902,74.3894,74.4627,44548.0
2020-08-27 11:50:00,81.27,81.29,81.17,81.23,31149.0,74.4627,74.481,74.3711,74.4261,31149.0
2020-08-27 11:55:00,81.23,81.26,81.1,81.12,72324.0,74.4261,74.4535,74.3069,74.3253,72324.0
2020-08-27 12:00:00,81.12,81.12,80.89,80.97,106342.0,74.3253,74.3253,74.1145,74.1878,106342.0
2020-08-27 12:05:00,80.97,81.08,80.95,81.02,28062.0,74.1878,74.2886,74.1695,74.2336,28062.0
2020-08-27 12:10:00,81.01,81.03,80.92,80.93,30896.0,74.2245,74.2428,74.142,74.1512,30896.0
2020-08-27 12:15:00,80.93,81.0,80.88,80.9,40098.0,74.1512,74.2153,74.1054,74.1237,40098.0
2020-08-27 12:20:00,80.91,80.99,80.83,80.98,43549.0,74.1329,74.2062,74.0596,74.197,43549.0
2020-08-27 12:25:00,80.98,81.04,80.93,80.93,46561.0,74.197,74.252,74.1512,74.1512,46561.0
2020-08-27 12:30:00,80.94,81.0,80.85,80.89,24675.0,74.1603,74.2153,74.0779,74.1145,24675.0
2020-08-27 12:35:00,80.9,80.9,80.59,80.65,148535.0,74.1237,74.1237,73.8397,73.8946,148535.0
2020-08-27 12:40:00,80.66,80.73,80.63,80.7,32329.0,73.9038,73.9679,73.8763,73.9404,32329.0
2020-08-27 12:45:00,80.7,80.71,80.53,80.58,41100.0,73.9404,73.9496,73.7847,73.8305,41100.0
2020-08-27 12:50:00,80.57,80.61,80.27,80.34,146582.0,73.8213,73.858,73.5465,73.6106,146582.0
2020-08-27 12:55:00,80.36,80.5,80.34,80.38,85589.0,73.6289,73.7572,73.6106,73.6473,85589.0
2020-08-27 13:00:00,80.38,80.38,80.22,80.26,72823.0,73.6473,73.6473,73.5007,73.5373,72823.0
2020-08-27 13:05:00,80.26,80.36,80.2,80.25,64558.0,73.5373,73.6289,73.4823,73.5281,64558.0
2020-08-27 13:10:00,80.28,80.39,80.25,80.32,58380.0,73.5556,73.6564,73.5281,73.5923,58380.0
2020-08-27 13:15:00,80.31,80.32,80.17,80.25,55835.0,73.5831,73.5923,73.4548,73.5281,55835.0
2020-08-27 13:20:00,80.25,80.41,80.21,80.37,62308.0,73.5281,73.6747,73.4915,73.6381,62308.0
2020-08-27 13:25:00,80.37,80.59,80.36,80.58,50026.0,73.6381,73.8397,73.6289,73.8305,50026.0
2020-08-27 13:30:00,80.58,80.6,80.46,80.47,25509.0,73.8305,73.8488,73.7206,73.7297,25509.0
2020-08-27 13:35:00,80.5,80.5,80.3,80.32,72743.0,73.7572,73.7572,73.574,73.5923,72743.0
2020-08-27 13:40:00,80.31,80.4,80.27,80.39,180869.0,73.5831,73.6656,73.5465,73.6564,180869.0
2020-08-27 13:45:00,80.4,80.47,80.35,80.41,120279.0,73.6656,73.7297,73.6198,73.6747,120279.0
2020-08-27 13:50:00,80.4,80.41,80.27,80.34,27824.0,73.6656,73.6747,73.5465,73.6106,27824.0
2020-08-27 13:55:00,80.34,80.65,80.34,80.65,62570.0,73.6106,73.8946,73.6106,73.8946,62570.0
2020-08-27 14:00:00,80.64,80.8,80.62,80.8,34259.0,73.8855,74.0321,73.8672,74.0321,34259.0
2020-08-27 14:05:00,80.8,80.86,80.78,80.85,26652.0,74.0321,74.087,74.0137,74.0779,26652.0
2020-08-27 14:10:00,80.86,80.91,80.8,80.83,36170.0,74.087,74.1329,74.0321,74.0596,36170.0
2020-08-27 14:15:00,80.82,80.91,80.82,80.89,28204.0,74.0504,74.1329,74.0504,74.1145,28204.0
2020-08-27 14:20:00,80.88,80.88,80.76,80.82,22379.0,74.1054,74.1054,73.9954,74.0504,22379.0
2020-08-27 14:25:00,80.82,80.88,80.76,80.88,30203.0,74.0504,74.1054,73.9954,74.1054,30203.0
2020-08-27 14:30:00,80.87,80.9,80.81,80.85,32778.0,74.0962,74.1237,74.0412,74.0779,32778.0
2020-08-27 14:35:00,80.84,80.95,80.84,80.88,41599.0,74.0687,74.1695,74.0687,74.1054,41599.0
2020-08-27 14:40:00,80.88,80.92,80.86,80.92,29651.0,74.1054,74.142,74.087,74.142,29651.0
2020-08-27 14:45:00,80.92,80.92,80.77,80.8,23594.0,74.142,74.142,74.0046,74.0321,23594.0
2020-08-27 14:50:00,80.79,80.85,80.76,80.78,23085.0,74.0229,74.0779,73.9954,74.0137,23085.0
2020-08-27 14:55:00,80.77,80.85,80.77,80.83,29480.0,74.0046,74.0779,74.0046,74.0596,29480.0
2020-08-27 15:00:00,80.84,80.99,80.83,80.94,54744.0,74.0687,74.2062,74.0596,74.1603,54744.0
2020-08-27 15:05:00,80.94,80.94,80.83,80.84,57671.0,74.1603,74.1603,74.0596,74.0687,57671.0
2020-08-27 15:10:00,80.84,80.92,80.83,80.88,33866.0,74.0687,74.142,74.0596,74.1054,33866.0
2020-08-27 15:15:00,80.87,80.92,80.83,80.85,51331.0,74.0962,74.142,74.0596,74.0779,51331.0
2020-08-27 15:20:00,80.84,80.9,80.8,80.81,35032.0,74.0687,74.1237,74.0321,74.0412,35032.0
2020-08-27 15:25:00,80.81,80.85,80.74,80.83,62576.0,74.0412,74.0779,73.9771,74.0596,62576.0
2020-08-27 15:30:00,80.84,81.0,80.83,80.99,124859.0,74.0687,74.2153,74.0596,74.2062,124859.0
2020-08-27 15:35:00,80.98,81.02,80.93,80.94,77578.0,74.197,74.2336,74.1512,74.1603,77578.0
2020-08-27 15:40:00,80.94,80.97,80.8,80.81,54777.0,74.1603,74.1878,74.0321,74.0412,54777.0
2020-08-27 15:45:00,80.81,80.89,80.75,80.79,91401.0,74.0412,74.1145,73.9863,74.0229,91401.0
2020-08-27 15:50:00,80.78,80.83,80.72,80.76,127719.0,74.0137,74.0596,73.9588,73.9954,127719.0
2020-08-27 15:55:00,80.75,80.8,80.57,80.59,347440.0,73.9863,74.0321,73.8213,73.8397,347440.0
2020-08-28 09:30:00,80.06,80.31,79.91,80.14,358526.0,73.3541,73.5831,73.2166,73.4274,358526.0
2020-08-28 09:35:00,80.12,80.39,80.07,80.12,147554.0,73.409,73.6564,73.3632,73.409,147554.0
2020-08-28 09:40:00,80.14,80.31,80.13,80.29,73704.0,73.4274,73.5831,73.4182,73.5648,73704.0
2020-08-28 09:45:00,80.28,80.35,80.18,80.28,65126.0,73.5556,73.6198,73.464,73.5556,65126.0
2020-08-28 09:50:00,80.27,80.34,80.08,80.19,93943.0,73.5465,73.6106,73.3724,73.4732,93943.0
2020-08-28 09:55:00,80.19,80.42,80.16,80.4,77211.0,73.4732,73.6839,73.4457,73.6656,77211.0
2020-08-28 10:00:00,80.4,80.62,80.38,80.57,118834.0,73.6656,73.8672,73.6473,73.8213,118834.0
2020-08-28 10:05:00,80.57,80.88,80.54,80.7,187122.0,73.8213,74.1054,73.7939,73.9404,187122.0
2020-08-28 10:10:00,80.69,80.77,80.54,80.54,97203.0,73.9313,74.0046,73.7939,73.7939,97203.0
2020-08-28 10:15:00,80.54,80.63,80.45,80.59,89352.0,73.7939,73.8763,73.7114,73.8397,89352.0
2020-08-28 10:20:00,80.58,80.59,80.33,80.34,54909.0,73.8305,73.8397,73.6014,73.6106,54909.0
2020-08-28 10:25:00,80.34,80.56,80.33,80.52,39611.0,73.6106,73.8122,73.6014,73.7755,39611.0
2020-08-28 10:30:00,80.51,80.51,80.21,80.32,76579.0,73.7664,73.7664,73.4915,73.5923,76579.0
2020-08-28 10:35:00,80.33,80.39,80.26,80.37,41531.0,73.6014,73.6564,73.5373,73.6381,41531.0
2020-08-28 10:40:00,80.38,80.41,80.32,80.34,35383.0,73.6473,73.6747,73.5923,73.6106,35383.0
2020-08-28 10:45:00,80.34,80.35,80.05,80.15,77314.0,73.6106,73.6198,73.3449,73.4365,77314.0
2020-08-28 10:50:00,80.16,80.24,80.06,80.24,37642.0,73.4457,73.519,73.3541,73.519,37642.0
2020-08-28 10:55:00,80.24,80.35,80.24,80.3,27276.0,73.519,73.6198,73.519,73.574,27276.0
2020-08-28 11:00:00,80.3,80.33,80.2,80.25,72315.0,73.574,73.6014,73.4823,73.5281,72315.0
2020-08-28 11:05:00,80.25,80.36,80.22,80.29,64602.0,73.5281,73.6289,73.5007,73.5648,64602.0
2020-08-28 11:10:00,80.3,80.45,80.29,80.43,42161.0,73.574,73.7114,73.5648,73.6931,42161.0
2020-08-28 11:15:00,80.43,80.54,80.41,80.48,62392.0,73.6931,73.7939,73.6747,73.7389,62392.0
2020-08-28 11:20:00,80.48,80.49,80.38,80.42,54509.0,73.7389,73.748,73.6473,73.6839,54509.0
2020-08-28 11:25:00,80.42,80.51,80.34,80.36,67412.0,73.6839,73.7664,73.6106,73.6289,67412.0
2020-08-28 11:30:00,80.35,80.36,80.22,80.31,83042.0,73.6198,73.6289,73.5007,73.5831,83042.0
2020-08-28 11:35:00,80.31,80.39,80.29,80.29,38533.0,73.5831,73.6564,73.5648,73.5648,38533.0
2020-08-28 11:40:00,80.3,80.38,80.24,80.38,47343.0,73.574,73.6473,73.519,73.6473,47343.0
2020-08-28 11:45:00,80.37,80.38,80.25,80.25,91664.0,73.6381,73.6473,73.5281,73.5281,91664.0
2020-08-28 11:50:00,80.25,80.28,80.19,80.22,27060.0,73.5281,73.5556,73.4732,73.5007,27060.0
2020-08-28 11:55:00,80.22,80.28,80.19,80.21,31702.0,73.5007,73.5556,73.4732,73.4915,31702.0
2020-08-28 12:00:00,80.2,80.27,80.19,80.25,26843.0,73.4823,73.5465,73.4732,73.5281,26843.0
2020-08-28 12:05:00,80.25,80.26,80.21,80.23,15801.0,73.5281,73.5373,73.4915,73.5098,15801.0
2020-08-28 12:10:00,80.23,80.25,80.2,80.2,21707.0,73.5098,73.5281,73.4823,73.4823,21707.0
2020-08-28 12:15:00,80.21,80.27,80.2,80.21,25807.0,73.4915,73.5465,73.4823,73.4915,25807.0
2020-08-28 12:20:00,80.2,80.26,80.19,80.22,20863.0,73.4823,73.5373,73.4732,73.5007,20863.0
2020-08-28 12:25:00,80.22,80.26,80.21,80.24,28943.0,73.5007,73.5373,73.4915,73.519,28943.0
2020-08-28 12:30:00,80.25,80.36,80.24,80.34,83184.0,73.5281,73.6289,73.519,73.6106,83184.0
2020-08-28 12:35:00,80.34,80.35,80.2,80.21,25983.0,73.6106,73.6198,73.4823,73.4915,25983.0
2020-08-28 12:40:00,80.2,80.32,80.2,80.29,21734.0,73.4823,73.5923,73.4823,73.5648,21734.0
2020-08-28 12:45:00,80.3,80.36,80.28,80.34,17407.0,73.574,73.6289,73.5556,73.6106,17407.0
2020-08-28 12:50:00,80.33,80.34,80.28,80.32,17196.0,73.6014,73.6106,73.5556,73.5923,17196.0
2020-08-28 12:55:00,80.32,80.41,80.32,80.41,9817.0,73.5923,73.6747,73.5923,73.6747,9817.0
2020-08-28 13:00:00,80.4,80.43,80.38,80.42,10562.0,73.6656,73.6931,73.6473,73.6839,10562.0
2020-08-28 13:05:00,80.42,80.44,80.33,80.38,24257.0,73.6839,73.7022,73.6014,73.6473,24257.0
2020-08-28 13:10:00,80.39,80.4,80.28,80.29,15550.0,73.6564,73.6656,73.5556,73.5648,15550.0
2020-08-28 13:15:00,80.3,80.39,80.3,80.38,23552.0,73.574,73.6564,73.574,73.6473,23552.0
2020-08-28 13:20:00,80.39,80.4,80.3,80.34,24815.0,73.6564,73.6656,73.574,73.6106,24815.0
2020-08-28 13:25:00,80.34,80.35,80.24,80.27,18813.0,73.6106,73.6198,73.519,73.5465,18813.0
2020-08-28 13:30:00,80.26,80.28,80.21,80.22,20133.0,73.5373,73.5556,73.4915,73.5007,20133.0
2020-08-28 13:35:00,80.23,80.3,80.22,80.28,17692.0,73.5098,73.574,73.5007,73.5556,17692.0
2020-08-28 13:40:00,80.27,80.36,80.27,80.33,21352.0,73.5465,73.6289,73.5465,73.6014,21352.0
2020-08-28 13:45:00,80.34,80.35,80.3,80.33,22708.0,73.6106,73.6198,73.574,73.6014,22708.0
2020-08-28 13:50:00,80.33,80.38,80.31,80.36,20937.0,73.6014,73.6473,73.5831,73.6289,20937.0
2020-08-28 13:55:00,80.37,80.39,80.35,80.39,21842.0,73.6381,73.6564,73.6198,73.6564,21842.0
2020-08-28 14:00:00,80.39,80.49,80.38,80.44,35094.0,73.6564,73.748,73.6473,73.7022,35094.0
2020-08-28 14:05:00,80.45,80.46,80.41,80.43,21549.0,73.7114,73.7206,73.6747,73.6931,21549.0
2020-08-28 14:10:00,80.42,80.43,80.36,80.37,13702.0,73.6839,73.6931,73.6289,73.6381,13702.0
2020-08-28 14:15:00,80.37,80.39,80.33,80.39,24745.0,73.6381,73.6564,73.6014,73.6564,24745.0
2020-08-28 14:20:00,80.39,80.43,80.37,80.42,25358.0,73.6564,73.6931,73.6381,73.6839,25358.0
2020-08-28 14:25:00,80.43,80.48,80.43,80.43,15298.0,73.6931,73.7389,73.6931,73.6931,15298.0
2020-08-28 14:30:00,80.43,80.45,80.38,80.38,42831.0,73.6931,73.7114,73.6473,73.6473,42831.0
2020-08-28 14:35:00,80.38,80.42,80.36,80.39,24452.0,73.6473,73.6839,73.6289,73.6564,24452.0
2020-08-28 14:40:00,80.38,80.46,80.35,80.46,43888.0,73.6473,73.7206,73.6198,73.7206,43888.0
2020-08-28 14:45:00,80.46,80.58,80.46,80.58,35270.0,73.7206,73.8305,73.7206,73.8305,35270.0
2020-08-28 14:50:00,80.58,80.59,80.46,80.48,38087.0,73.8305,73.8397,73.7206,73.7389,38087.0
2020-08-28 14:55:00,80.48,80.48,80.41,80.45,30008.0,73.7389,73.7389,73.6747,73.7114,30008.0
2020-08-28 15:00:00,80.44,80.47,80.42,80.45,19644.0,73.7022,73.7297,73.6839,73.7114,19644.0
2020-08-28 15:05:00,80.46,80.53,80.46,80.52,88024.0,73.7206,73.7847,73.7206,73.7755,88024.0
2020-08-28 15:10:00,80.52,80.62,80.52,80.62,40443.0,73.7755,73.8672,73.7755,73.8672,40443.0
2020-08-28 15:15:00,80.61,80.69,80.6,80.66,68671.0,73.858,73.9313,73.8488,73.9038,68671.0
2020-08-28 15:20:00,80.65,80.67,80.57,80.59,37585.0,73.8946,73.913,73.8213,73.8397,37585.0
2020-08-28 15:25:00,80.59,80.61,80.51,80.53,36514.0,73.8397,73.858,73.7664,73.7847,36514.0
2020-08-28 15:30:00,80.52,80.65,80.52,80.65,45618.0,73.7755,73.8946,73.7755,73.8946,45618.0
2020-08-28 15:35:00,80.65,80.68,80.6,80.61,175990.0,73.8946,73.9221,73.8488,73.858,175990.0
2020-08-28 15:40:00,80.6,80.61,80.55,80.58,80595.0,73.8488,73.858,73.803,73.8305,80595.0
2020-08-28 15:45:00,80.57,80.65,80.53,80.58,95459.0,73.8213,73.8946,73.7847,73.8305,95459.0
2020-08-28 15:50:00,80.57,80.61,80.5,80.52,149753.0,73.8213,73.858,73.7572,73.7755,149753.0
2020-08-28 15:55:00,80.52,80.61,80.42,80.42,229948.0,73.7755,73.858,73.6839,73.6839,229948.0
2020-08-31 09:30:00,79.0,79.15,78.75,79.09,1030437.0,72.3828,72.5203,72.1538,72.4653,1030437.0
2020-08-31 09:35:00,79.08,79.11,78.69,78.96,224761.0,72.4561,72.4836,72.0988,72.3462,224761.0
2020-08-31 09:40:00,78.96,79.05,78.9,78.97,150577.0,72.3462,72.4287,72.2912,72.3554,150577.0
2020-08-31 09:45:00,78.97,78.99,78.82,78.95,122914.0,72.3554,72.3737,72.2179,72.337,122914.0
2020-08-31 09:50:00,78.94,79.07,78.89,78.96,196992.0,72.3279,72.447,72.2821,72.3462,196992.0
2020-08-31 09:55:00,78.97,79.08,78.83,79.03,233042.0,72.3554,72.4561,72.2271,72.4103,233042.0
2020-08-31 10:00:00,79.04,79.11,79.0,79.07,165597.0,72.4195,72.4836,72.3828,72.447,165597.0
2020-08-31 10:05:00,79.05,79.17,78.99,79.17,290763.0,72.4287,72.5386,72.3737,72.5386,290763.0
2020-08-31 10:10:00,79.16,79.18,79.06,79.14,108379.0,72.5294,72.5478,72.4378,72.5111,108379.0
2020-08-31 10:15:00,79.13,79.14,79.04,79.14,165495.0,72.502,72.5111,72.4195,72.5111,165495.0
2020-08-31 10:20:00,79.14,79.24,79.12,79.23,94317.0,72.5111,72.6027,72.4928,72.5936,94317.0
2020-08-31 10:25:00,79.23,79.24,79.12,79.16,93940.0,72.5936,72.6027,72.4928,72.5294,93940.0
2020-08-31 10:30:00,79.16,79.35,79.15,79.34,52662.0,72.5294,72.7035,72.5203,72.6944,52662.0
2020-08-31 10:35:00,79.34,79.35,79.22,79.23,68694.0,72.6944,72.7035,72.5844,72.5936,68694.0
2020-08-31 10:40:00,79.23,79.24,79.16,79.16,87207.0,72.5936,72.6027,72.5294,72.5294,87207.0
2020-08-31 10:45:00,79.17,79.27,79.12,79.24,85845.0,72.5386,72.6302,72.4928,72.6027,85845.0
2020-08-31 10:50:00,79.23,79.33,79.19,79.25,124465.0,72.5936,72.6852,72.5569,72.6119,124465.0
2020-08-31 10:55:00,79.25,79.25,79.1,79.1,111697.0,72.6119,72.6119,72.4745,72.4745,111697.0
2020-08-31 11:00:00,79.1,79.18,79.01,79.1,72037.0,72.4745,72.5478,72.392,72.4745,72037.0
2020-08-31 11:05:00,79.09,79.13,79.05,79.09,76873.0,72.4653,72.502,72.4287,72.4653,76873.0
2020-08-31 11:10:00,79.1,79.13,79.08,79.1,49340.0,72.4745,72.502,72.4561,72.4745,49340.0
2020-08-31 11:15:00,79.1,79.26,79.09,79.18,42823.0,72.4745,72.6211,72.4653,72.5478,42823.0
2020-08-31 11:20:00,79.19,79.2,79.1,79.18,58082.0,72.5569,72.5661,72.4745,72.5478,58082.0
2020-08-31 11:25:00,79.2,79.2,79.04,79.08,83817.0,72.5661,72.5661,72.4195,72.4561,83817.0
2020-08-31 11:30:00,79.07,79.15,79.01,79.1,64671.0,72.447,72.5203,72.392,72.4745,64671.0
2020-08-31 11:35:00,79.1,79.2,79.1,79.15,60258.0,72.4745,72.5661,72.4745,72.5203,60258.0
2020-08-31 11:40:00,79.15,79.25,79.11,79.24,244290.0,72.5203,72.6119,72.4836,72.6027,244290.0
2020-08-31 11:45:00,79.25,79.28,79.18,79.19,98354.0,72.6119,72.6394,72.5478,72.5569,98354.0
2020-08-31 11:50:00,79.19,79.26,79.18,79.25,74602.0,72.5569,72.6211,72.5478,72.6119,74602.0
2020-08-31 11:55:00,79.24,79.27,79.12,79.15,89438.0,72.6027,72.6302,72.4928,72.5203,89438.0
2020-08-31 12:00:00,79.16,79.38,79.14,79.34,310527.0,72.5294,72.731,72.5111,72.6944,310527.0
2020-08-31 12:05:00,79.34,79.41,79.27,79.28,140160.0,72.6944,72.7585,72.6302,72.6394,140160.0
2020-08-31 12:10:00,79.27,79.49,79.27,79.47,189990.0,72.6302,72.8318,72.6302,72.8135,189990.0
2020-08-31 12:15:00,79.47,79.53,79.4,79.53,55076.0,72.8135,72.8685,72.7493,72.8685,55076.0
2020-08-31 12:20:00,79.53,79.55,79.47,79.49,33473.0,72.8685,72.8868,72.8135,72.8318,33473.0
2020-08-31 12:25:00,79.48,79.49,79.43,79.48,72750.0,72.8226,72.8318,72.7768,72.8226,72750.0
2020-08-31 12:30:00,79.5,79.57,79.47,79.54,127329.0,72.841,72.9051,72.8135,72.8776,127329.0
2020-08-31 12:35:00,79.54,79.61,79.47,79.49,48639.0,72.8776,72.9417,72.8135,72.8318,48639.0
2020-08-31 12:40:00,79.48,79.52,79.45,79.47,30811.0,72.8226,72.8593,72.7952,72.8135,30811.0
2020-08-31 12:45:00,79.47,79.53,79.46,79.46,24086.0,72.8135,72.8685,72.8043,72.8043,24086.0
2020-08-31 12:50:00,79.47,79.48,79.42,79.44,36275.0,72.8135,72.8226,72.7677,72.786,36275.0
2020-08-31 12:55:00,79.45,79.47,79.42,79.45,26239.0,72.7952,72.8135,72.7677,72.7952,26239.0
2020-08-31 13:00:00,79.44,79.47,79.4,79.46,31194.0,72.786,72.8135,72.7493,72.8043,31194.0
2020-08-31 13:05:00,79.45,79.53,79.44,79.49,72789.0,72.7952,72.8685,72.786,72.8318,72789.0
2020-08-31 13:10:00,79.49,79.5,79.43,79.49,59525.0,72.8318,72.841,72.7768,72.8318,59525.0
2020-08-31 13:15:00,79.5,79.62,79.49,79.6,53348.0,72.841,72.9509,72.8318,72.9326,53348.0
2020-08-31 13:20:00,79.6,79.66,79.55,79.57,44346.0,72.9326,72.9876,72.8868,72.9051,44346.0
2020-08-31 13:25:00,79.57,79.6,79.55,79.56,20073.0,72.9051,72.9326,72.8868,72.8959,20073.0
2020-08-31 13:30:00,79.56,79.59,79.53,79.54,49808.0,72.8959,72.9234,72.8685,72.8776,49808.0
2020-08-31 13:35:00,79.53,79.57,79.49,79.55,88606.0,72.8685,72.9051,72.8318,72.8868,88606.0
2020-08-31 13:40:00,79.55,79.6,79.48,79.59,39308.0,72.8868,72.9326,72.8226,72.9234,39308.0
2020-08-31 13:45:00,79.58,79.76,79.57,79.7,109574.0,72.9143,73.0792,72.9051,73.0242,109574.0
2020-08-31 13:50:00,79.68,79.69,79.57,79.57,65560.0,73.0059,73.015,72.9051,72.9051,65560.0
2020-08-31 13:55:00,79.56,79.57,79.46,79.46,38478.0,72.8959,72.9051,72.8043,72.8043,38478.0
2020-08-31 14:00:00,79.46,79.48,79.42,79.44,31128.0,72.8043,72.8226,72.7677,72.786,31128.0
2020-08-31 14:05:00,79.44,79.45,79.33,79.37,51145.0,72.786,72.7952,72.6852,72.7219,51145.0
2020-08-31 14:10:00,79.38,79.46,79.38,79.43,34878.0,72.731,72.8043,72.731,72.7768,34878.0
2020-08-31 14:15:00,79.43,79.46,79.36,79.39,53486.0,72.7768,72.8043,72.7127,72.7402,53486.0
2020-08-31 14:20:00,79.37,79.42,79.37,79.42,45476.0,72.7219,72.7677,72.7219,72.7677,45476.0
2020-08-31 14:25:00,79.42,79.43,79.37,79.38,29842.0,72.7677,72.7768,72.7219,72.731,29842.0
2020-08-31 14:30:00,79.38,79.4,79.37,79.39,24628.0,72.731,72.7493,72.7219,72.7402,24628.0
2020-08-31 14:35:00,79.39,79.47,79.38,79.46,34394.0,72.7402,72.8135,72.731,72.8043,34394.0
2020-08-31 14:40:00,79.46,79.52,79.46,79.51,64347.0,72.8043,72.8593,72.8043,72.8501,64347.0
2020-08-31 14:45:00,79.5,79.52,79.47,79.5,53490.0,72.841,72.8593,72.8135,72.841,53490.0
2020-08-31 14:50:00,79.5,79.6,79.49,79.57,81140.0,72.841,72.9326,72.8318,72.9051,81140.0
2020-08-31 14:55:00,79.56,79.6,79.52,79.59,42631.0,72.8959,72.9326,72.8593,72.9234,42631.0
2020-08-31 15:00:00,79.6,79.6,79.49,79.54,47094.0,72.9326,72.9326,72.8318,72.8776,47094.0
2020-08-31 15:05:00,79.54,79.62,79.52,79.61,34943.0,72.8776,72.9509,72.8593,72.9417,34943.0
2020-08-31 15:10:00,79.62,79.62,79.59,79.6,36896.0,72.9509,72.9509,72.9234,72.9326,36896.0
2020-08-31 15:15:00,79.6,79.62,79.56,79.58,41854.0,72.9326,72.9509,72.8959,72.9143,41854.0
2020-08-31 15:20:00,79.58,79.6,79.44,79.45,61238.0,72.9143,72.9326,72.786,72.7952,61238.0
2020-08-31 15:25:00,79.43,79.52,79.41,79.52,34489.0,72.7768,72.8593,72.7585,72.8593,34489.0
2020-08-31 15:30:00,79.52,79.53,79.42,79.43,54164.0,72.8593,72.8685,72.7677,72.7768,54164.0
2020-08-31 15:35:00,79.43,79.56,79.43,79.54,50929.0,72.7768,72.8959,72.7768,72.8776,50929.0
2020-08-31 15:40:00,79.53,79.53,79.41,79.46,87123.0,72.8685,72.8685,72.7585,72.8043,87123.0
2020-08-31 15:45:00,79.46,79.51,79.44,79.51,144197.0,72.8043,72.8501,72.786,72.8501,144197.0
2020-08-31 15:50:00,79.51,79.54,79.41,79.42,216727.0,72.8501,72.8776,72.7585,72.7677,216727.0
2020-08-31 15:55:00,79.42,79.44,79.25,79.25,404164.0,72.7677,72.786,72.6119,72.6119,404164.0
2020-09-01 09:30:00,80.12,80.3,79.99,80.19,540059.0,73.409,73.574,73.2899,73.4732,540059.0
2020-09-01 09:35:00,80.19,80.45,80.16,80.34,303287.0,73.4732,73.7114,73.4457,73.6106,303287.0
2020-09-01 09:40:00,80.34,80.5,80.34,80.46,204508.0,73.6106,73.7572,73.6106,73.7206,204508.0
2020-09-01 09:45:00,80.45,81.02,80.45,80.96,317446.0,73.7114,74.2336,73.7114,74.1787,317446.0
2020-09-01 09:50:00,80.94,80.94,80.68,80.79,118241.0,74.1603,74.1603,73.9221,74.0229,118241.0
2020-09-01 09:55:00,80.78,80.79,80.64,80.69,140224.0,74.0137,74.0229,73.8855,73.9313,140224.0
2020-09-01 10:00:00,80.69,80.87,80.59,80.79,127959.0,73.9313,74.0962,73.8397,74.0229,127959.0
2020-09-01 10:05:00,80.79,80.94,80.78,80.89,209731.0,74.0229,74.1603,74.0137,74.1145,209731.0
2020-09-01 10:10:00,80.9,81.02,80.87,80.9,211100.0,74.1237,74.2336,74.0962,74.1237,211100.0
2020-09-01 10:15:00,80.89,80.94,80.73,80.8,109689.0,74.1145,74.1603,73.9679,74.0321,109689.0
2020-09-01 10:20:00,80.81,80.83,80.75,80.79,133010.0,74.0412,74.0596,73.9863,74.0229,133010.0
2020-09-01 10:25:00,80.8,80.96,80.78,80.92,196557.0,74.0321,74.1787,74.0137,74.142,196557.0
2020-09-01 10:30:00,80.92,80.93,80.81,80.86,98964.0,74.142,74.1512,74.0412,74.087,98964.0
2020-09-01 10:35:00,80.87,81.14,80.87,81.13,93551.0,74.0962,74.3436,74.0962,74.3344,93551.0
2020-09-01 10:40:00,81.13,81.14,80.73,80.77,121913.0,74.3344,74.3436,73.9679,74.0046,121913.0
2020-09-01 10:45:00,80.77,80.81,80.71,80.71,92408.0,74.0046,74.0412,73.9496,73.9496,92408.0
2020-09-01 10:50:00,80.72,80.8,80.6,80.61,94336.0,73.9588,74.0321,73.8488,73.858,94336.0
2020-09-01 10:55:00,80.61,80.76,80.61,80.67,77197.0,73.858,73.9954,73.858,73.913,77197.0
2020-09-01 11:00:00,80.68,80.69,80.51,80.58,173098.0,73.9221,73.9313,73.7664,73.8305,173098.0
2020-09-01 11:05:00,80.58,80.74,80.58,80.63,71937.0,73.8305,73.9771,73.8305,73.8763,71937.0
2020-09-01 11:10:00,80.63,80.78,80.62,80.78,56330.0,73.8763,74.0137,73.8672,74.0137,56330.0
2020-09-01 11:15:00,80.78,80.85,80.71,80.78,68821.0,74.0137,74.0779,73.9496,74.0137,68821.0
2020-09-01 11:20:00,80.78,80.79,80.53,80.58,115260.0,74.0137,74.0229,73.7847,73.8305,115260.0
2020-09-01 11:25:00,80.6,80.73,80.58,80.71,36307.0,73.8488,73.9679,73.8305,73.9496,36307.0
2020-09-01 11:30:00,80.72,80.76,80.57,80.61,48646.0,73.9588,73.9954,73.8213,73.858,48646.0
2020-09-01 11:35:00,80.63,80.77,80.63,80.73,111309.0,73.8763,74.0046,73.8763,73.9679,111309.0
2020-09-01 11:40:00,80.73,80.77,80.62,80.76,30985.0,73.9679,74.0046,73.8672,73.9954,30985.0
2020-09-01 11:45:00,80.75,80.76,80.62,80.68,36066.0,73.9863,73.9954,73.8672,73.9221,36066.0
2020-09-01 11:50:00,80.68,80.72,80.61,80.63,42491.0,73.9221,73.9588,73.858,73.8763,42491.0
2020-09-01 11:55:00,80.63,80.76,80.62,80.75,36223.0,73.8763,73.9954,73.8672,73.9863,36223.0
2020-09-01 12:00:00,80.76,80.91,80.73,80.89,59923.0,73.9954,74.1329,73.9679,74.1145,59923.0
2020-09-01 12:05:00,80.89,80.99,80.88,80.99,130734.0,74.1145,74.2062,74.1054,74.2062,130734.0
2020-09-01 12:10:00,80.98,81.16,80.98,81.04,172295.0,74.197,74.3619,74.197,74.252,172295.0
2020-09-01 12:15:00,81.05,81.23,81.03,81.23,108395.0,74.2611,74.4261,74.2428,74.4261,108395.0
2020-09-01 12:20:00,81.23,81.27,81.1,81.12,88897.0,74.4261,74.4627,74.3069,74.3253,88897.0
2020-09-01 12:25:00,81.12,81.26,81.1,81.2,63420.0,74.3253,74.4535,74.3069,74.3986,63420.0
2020-09-01 12:30:00,81.21,81.38,81.2,81.22,130189.0,74.4077,74.5635,74.3986,74.4169,130189.0
2020-09-01 12:35:00,81.21,81.27,81.18,81.2,42963.0,74.4077,74.4627,74.3802,74.3986,42963.0
2020-09-01 12:40:00,81.19,81.42,81.17,81.38,608620.0,74.3894,74.6001,74.3711,74.5635,608620.0
2020-09-01 12:45:00,81.38,81.4,81.1,81.16,195697.0,74.5635,74.5818,74.3069,74.3619,195697.0
2020-09-01 12:50:00,81.15,81.26,81.11,81.18,80348.0,74.3528,74.4535,74.3161,74.3802,80348.0
2020-09-01 12:55:00,81.18,81.24,81.15,81.22,64759.0,74.3802,74.4352,74.3528,74.4169,64759.0
2020-09-01 13:00:00,81.22,81.29,81.2,81.24,49801.0,74.4169,74.481,74.3986,74.4352,49801.0
2020-09-01 13:05:00,81.24,81.31,81.23,81.27,60014.0,74.4352,74.4994,74.4261,74.4627,60014.0
2020-09-01 13:10:00,81.27,81.29,81.2,81.26,60665.0,74.4627,74.481,74.3986,74.4535,60665.0
2020-09-01 13:15:00,81.25,81.29,81.24,81.28,41298.0,74.4444,74.481,74.4352,74.4719,41298.0
2020-09-01 13:20:00,81.28,81.29,81.24,81.28,38141.0,74.4719,74.481,74.4352,74.4719,38141.0
2020-09-01 13:25:00,81.28,81.35,81.27,81.32,67978.0,74.4719,74.536,74.4627,74.5085,67978.0
2020-09-01 13:30:00,81.32,81.39,81.27,81.27,44364.0,74.5085,74.5727,74.4627,74.4627,44364.0
2020-09-01 13:35:00,81.27,81.33,81.27,81.32,43253.0,74.4627,74.5177,74.4627,74.5085,43253.0
2020-09-01 13:40:00,81.31,81.42,81.29,81.35,83096.0,74.4994,74.6001,74.481,74.536,83096.0
2020-09-01 13:45:00,81.34,81.43,81.34,81.42,63210.0,74.5268,74.6093,74.5268,74.6001,63210.0
2020-09-01 13:50:00,81.41,81.49,81.39,81.48,80740.0,74.591,74.6643,74.5727,74.6551,80740.0
2020-09-01 13:55:00,81.48,81.5,81.36,81.36,83566.0,74.6551,74.6734,74.5452,74.5452,83566.0
2020-09-01 14:00:00,81.37,81.37,81.25,81.28,74695.0,74.5543,74.5543,74.4444,74.4719,74695.0
2020-09-01 14:05:00,81.29,81.33,81.22,81.23,112255.0,74.481,74.5177,74.4169,74.4261,112255.0
2020-09-01 14:10:00,81.24,81.28,81.17,81.2,81514.0,74.4352,74.4719,74.3711,74.3986,81514.0
2020-09-01 14:15:00,81.2,81.27,81.17,81.25,53662.0,74.3986,74.4627,74.3711,74.4444,53662.0
2020-09-01 14:20:00,81.26,81.45,81.25,81.45,90686.0,74.4535,74.6276,74.4444,74.6276,90686.0
2020-09-01 14:25:00,81.45,81.48,81.33,81.37,59523.0,74.6276,74.6551,74.5177,74.5543,59523.0
2020-09-01 14:30:00,81.35,81.37,81.28,81.28,99229.0,74.536,74.5543,74.4719,74.4719,99229.0
2020-09-01 14:35:00,81.28,81.33,81.23,81.31,56128.0,74.4719,74.5177,74.4261,74.4994,56128.0
2020-09-01 14:40:00,81.32,81.33,81.24,81.33,26499.0,74.5085,74.5177,74.4352,74.5177,26499.0
2020-09-01 14:45:00,81.33,81.33,81.23,81.28,25114.0,74.5177,74.5177,74.4261,74.4719,25114.0
2020-09-01 14:50:00,81.28,81.31,81.25,81.29,36186.0,74.4719,74.4994,74.4444,74.481,36186.0
2020-09-01 14:55:00,81.29,81.33,81.27,81.31,29789.0,74.481,74.5177,74.4627,74.4994,29789.0
2020-09-01 15:00:00,81.3,81.3,81.21,81.22,97748.0,74.4902,74.4902,74.4077,74.4169,97748.0
2020-09-01 15:05:00,81.21,81.35,81.21,81.31,31895.0,74.4077,74.536,74.4077,74.4994,31895.0
2020-09-01 15:10:00,81.31,81.33,81.23,81.23,37463.0,74.4994,74.5177,74.4261,74.4261,37463.0
2020-09-01 15:15:00,81.21,81.33,81.21,81.31,47255.0,74.4077,74.5177,74.4077,74.4994,47255.0
2020-09-01 15:20:00,81.31,81.31,81.25,81.29,41418.0,74.4994,74.4994,74.4444,74.481,41418.0
2020-09-01 15:25:00,81.3,81.32,81.24,81.26,46300.0,74.4902,74.5085,74.4352,74.4535,46300.0
2020-09-01 15:30:00,81.26,81.31,81.22,81.23,115885.0,74.4535,74.4994,74.4169,74.4261,115885.0
2020-09-01 15:35:00,81.24,81.26,81.16,81.26,76495.0,74.4352,74.4535,74.3619,74.4535,76495.0
2020-09-01 15:40:00,81.26,81.36,81.24,81.36,71299.0,74.4535,74.5452,74.4352,74.5452,71299.0
2020-09-01 15:45:00,81.35,81.35,81.27,81.28,89867.0,74.536,74.536,74.4627,74.4719,89867.0
2020-09-01 15:50:00,81.27,81.32,81.25,81.31,157598.0,74.4627,74.5085,74.4444,74.4994,157598.0
2020-09-01 15:55:00,81.31,81.6,81.3,81.55,373270.0,74.4994,74.7651,74.4902,74.7193,373270.0
2020-09-02 09:30:00,81.35,81.59,81.14,81.48,673323.0,74.536,74.7559,74.3436,74.6551,673323.0
2020-09-02 09:35:00,81.48,81.5,80.84,80.84,476390.0,74.6551,74.6734,74.0687,74.0687,476390.0
2020-09-02 09:40:00,80.84,81.1,80.78,81.1,216901.0,74.0687,74.3069,74.0137,74.3069,216901.0
2020-09-02 09:45:00,81.09,81.15,80.94,81.13,150882.0,74.2978,74.3528,74.1603,74.3344,150882.0
2020-09-02 09:50:00,81.13,81.16,80.49,80.57,210013.0,74.3344,74.3619,73.748,73.8213,210013.0
2020-09-02 09:55:00,80.57,80.59,80.12,80.15,258867.0,73.8213,73.8397,73.409,73.4365,258867.0
2020-09-02 10:00:00,80.15,80.55,80.13,80.46,130399.0,73.4365,73.803,73.4182,73.7206,130399.0
2020-09-02 10:05:00,80.46,80.52,80.14,80.29,139829.0,73.7206,73.7755,73.4274,73.5648,139829.0
2020-09-02 10:10:00,80.29,80.47,80.2,80.47,85017.0,73.5648,73.7297,73.4823,73.7297,85017.0
2020-09-02 10:15:00,80.48,80.69,80.39,80.64,104158.0,73.7389,73.9313,73.6564,73.8855,104158.0
2020-09-02 10:20:00,80.63,80.68,80.56,80.59,73806.0,73.8763,73.9221,73.8122,73.8397,73806.0
2020-09-02 10:25:00,80.59,80.63,80.48,80.6,63103.0,73.8397,73.8763,73.7389,73.8488,63103.0
2020-09-02 10:30:00,80.6,80.81,80.51,80.79,68558.0,73.8488,74.0412,73.7664,74.0229,68558.0
2020-09-02 10:35:00,80.79,80.8,80.47,80.5,124142.0,74.0229,74.0321,73.7297,73.7572,124142.0
2020-09-02 10:40:00,80.51,80.74,80.5,80.68,123069.0,73.7664,73.9771,73.7572,73.9221,123069.0
2020-09-02 10:45:00,80.68,80.78,80.63,80.78,73584.0,73.9221,74.0137,73.8763,74.0137,73584.0
2020-09-02 10:50:00,80.78,81.02,80.77,80.89,97293.0,74.0137,74.2336,74.0046,74.1145,97293.0
2020-09-02 10:55:00,80.9,80.95,80.75,80.75,41274.0,74.1237,74.1695,73.9863,73.9863,41274.0
2020-09-02 11:00:00,80.76,80.78,80.59,80.64,38387.0,73.9954,74.0137,73.8397,73.8855,38387.0
2020-09-02 11:05:00,80.62,80.63,80.31,80.36,70537.0,73.8672,73.8763,73.5831,73.6289,70537.0
2020-09-02 11:10:00,80.37,80.51,80.35,80.5,76012.0,73.6381,73.7664,73.6198,73.7572,76012.0
2020-09-02 11:15:00,80.49,80.49,80.29,80.39,63373.0,73.748,73.748,73.5648,73.6564,63373.0
2020-09-02 11:20:00,80.39,80.48,80.21,80.22,76794.0,73.6564,73.7389,73.4915,73.5007,76794.0
2020-09-02 11:25:00,80.22,80.27,80.11,80.18,91903.0,73.5007,73.5465,73.3999,73.464,91903.0
2020-09-02 11:30:00,80.19,80.37,80.17,80.26,64435.0,73.4732,73.6381,73.4548,73.5373,64435.0
2020-09-02 11:35:00,80.27,80.3,79.88,79.89,195023.0,73.5465,73.574,73.1891,73.1983,195023.0
2020-09-02 11:40:00,79.9,80.23,79.9,80.21,112454.0,73.2075,73.5098,73.2075,73.4915,112454.0
2020-09-02 11:45:00,80.21,80.26,80.14,80.25,53565.0,73.4915,73.5373,73.4274,73.5281,53565.0
2020-09-02 11:50:00,80.24,80.27,80.15,80.16,58678.0,73.519,73.5465,73.4365,73.4457,58678.0
2020-09-02 11:55:00,80.16,80.22,80.11,80.21,58204.0,73.4457,73.5007,73.3999,73.4915,58204.0
2020-09-02 12:00:00,80.2,80.24,80.09,80.15,52471.0,73.4823,73.519,73.3815,73.4365,52471.0
2020-09-02 12:05:00,80.16,80.18,80.05,80.08,43446.0,73.4457,73.464,73.3449,73.3724,43446.0
2020-09-02 12:10:00,80.08,80.16,80.0,80.04,73013.0,73.3724,73.4457,73.2991,73.3357,73013.0
2020-09-02 12:15:00,80.05,80.16,80.05,80.12,79440.0,73.3449,73.4457,73.3449,73.409,79440.0
2020-09-02 12:20:00,80.13,80.15,80.02,80.06,62812.0,73.4182,73.4365,73.3174,73.3541,62812.0
2020-09-02 12:25:00,80.06,80.08,80.0,80.06,53952.0,73.3541,73.3724,73.2991,73.3541,53952.0
2020-09-02 12:30:00,80.06,80.13,80.01,80.12,65222.0,73.3541,73.4182,73.3082,73.409,65222.0
2020-09-02 12:35:00,80.13,80.27,80.12,80.23,44613.0,73.4182,73.5465,73.409,73.5098,44613.0
2020-09-02 12:40:00,80.23,80.38,80.22,80.38,41695.0,73.5098,73.6473,73.5007,73.6473,41695.0
2020-09-02 12:45:00,80.38,80.39,80.24,80.34,52780.0,73.6473,73.6564,73.519,73.6106,52780.0
2020-09-02 12:50:00,80.34,80.75,80.34,80.74,144341.0,73.6106,73.9863,73.6106,73.9771,144341.0
2020-09-02 12:55:00,80.73,80.78,80.63,80.64,39281.0,73.9679,74.0137,73.8763,73.8855,39281.0
2020-09-02 13:00:00,80.63,80.91,80.58,80.79,107255.0,73.8763,74.1329,73.8305,74.0229,107255.0
2020-09-02 13:05:00,80.77,81.12,80.77,81.11,261559.0,74.0046,74.3253,74.0046,74.3161,261559.0
2020-09-02 13:10:00,81.1,81.35,81.02,81.31,186599.0,74.3069,74.536,74.2336,74.4994,186599.0
2020-09-02 13:15:00,81.3,81.4,81.2,81.32,148030.0,74.4902,74.5818,74.3986,74.5085,148030.0
2020-09-02 13:20:00,81.33,81.44,81.14,81.42,167202.0,74.5177,74.6185,74.3436,74.6001,167202.0
2020-09-02 13:25:00,81.42,81.51,81.38,81.41,78887.0,74.6001,74.6826,74.5635,74.591,78887.0
2020-09-02 13:30:00,81.41,81.56,81.37,81.47,113115.0,74.591,74.7284,74.5543,74.646,113115.0
2020-09-02 13:35:00,81.47,81.5,81.41,81.46,90483.0,74.646,74.6734,74.591,74.6368,90483.0
2020-09-02 13:40:00,81.46,81.51,81.35,81.48,79686.0,74.6368,74.6826,74.536,74.6551,79686.0
2020-09-02 13:45:00,81.47,81.51,81.44,81.45,56237.0,74.646,74.6826,74.6185,74.6276,56237.0
2020-09-02 13:50:00,81.45,81.52,81.45,81.47,101765.0,74.6276,74.6918,74.6276,74.646,101765.0
2020-09-02 13:55:00,81.47,81.66,81.47,81.58,123681.0,74.646,74.82,74.646,74.7467,123681.0
2020-09-02 14:00:00,81.58,81.59,81.34,81.42,78935.0,74.7467,74.7559,74.5268,74.6001,78935.0
2020-09-02 14:05:00,81.41,81.54,81.41,81.54,34383.0,74.591,74.7101,74.591,74.7101,34383.0
2020-09-02 14:10:00,81.55,81.63,81.54,81.59,99693.0,74.7193,74.7926,74.7101,74.7559,99693.0
2020-09-02 14:15:00,81.6,81.7,81.57,81.65,97757.0,74.7651,74.8567,74.7376,74.8109,97757.0
2020-09-02 14:20:00,81.65,81.86,81.62,81.8,148247.0,74.8109,75.0033,74.7834,74.9483,148247.0
2020-09-02 14:25:00,81.8,81.87,81.67,81.68,97251.0,74.9483,75.0124,74.8292,74.8384,97251.0
2020-09-02 14:30:00,81.67,81.82,81.62,81.77,112243.0,74.8292,74.9666,74.7834,74.9208,112243.0
2020-09-02 14:35:00,81.78,81.93,81.65,81.92,125134.0,74.93,75.0674,74.8109,75.0583,125134.0
2020-09-02 14:40:00,81.92,81.96,81.84,81.92,113908.0,75.0583,75.0949,74.985,75.0583,113908.0
2020-09-02 14:45:00,81.92,82.02,81.8,81.85,206723.0,75.0583,75.1499,74.9483,74.9941,206723.0
2020-09-02 14:50:00,81.85,81.9,81.69,81.74,127658.0,74.9941,75.0399,74.8475,74.8933,127658.0
2020-09-02 14:55:00,81.73,81.78,81.69,81.75,81057.0,74.8842,74.93,74.8475,74.9025,81057.0
2020-09-02 15:00:00,81.74,81.88,81.63,81.85,85437.0,74.8933,75.0216,74.7926,74.9941,85437.0
2020-09-02 15:05:00,81.85,81.89,81.78,81.87,73368.0,74.9941,75.0308,74.93,75.0124,73368.0
2020-09-02 15:10:00,81.87,82.38,81.85,82.37,392709.0,75.0124,75.4797,74.9941,75.4706,392709.0
2020-09-02 15:15:00,82.36,82.54,82.17,82.45,529345.0,75.4614,75.6263,75.2873,75.5439,529345.0
2020-09-02 15:20:00,82.45,82.58,82.37,82.41,216356.0,75.5439,75.663,75.4706,75.5072,216356.0
2020-09-02 15:25:00,82.42,82.47,82.31,82.41,159071.0,75.5164,75.5622,75.4156,75.5072,159071.0
2020-09-02 15:30:00,82.41,82.54,82.37,82.54,206747.0,75.5072,75.6263,75.4706,75.6263,206747.0
2020-09-02 15:35:00,82.53,82.71,82.48,82.69,214874.0,75.6172,75.7821,75.5714,75.7638,214874.0
2020-09-02 15:40:00,82.68,82.69,82.24,82.31,146504.0,75.7546,75.7638,75.3515,75.4156,146504.0
2020-09-02 15:45:00,82.31,82.36,82.28,82.35,110761.0,75.4156,75.4614,75.3881,75.4522,110761.0
2020-09-02 15:50:00,82.33,82.33,82.05,82.14,199805.0,75.4339,75.4339,75.1774,75.2598,199805.0
2020-09-02 15:55:00,82.14,82.24,82.09,82.12,331752.0,75.2598,75.3515,75.214,75.2415,331752.0
2020-09-03 09:30:00,81.12,81.29,80.39,80.64,571025.0,74.3253,74.481,73.6564,73.8855,571025.0
2020-09-03 09:35:00,80.64,80.7,80.06,80.08,184936.0,73.8855,73.9404,73.3541,73.3724,184936.0
2020-09-03 09:40:00,80.09,80.16,79.8,79.93,225504.0,73.3815,73.4457,73.1158,73.2349,225504.0
2020-09-03 09:45:00,79.91,80.12,79.71,80.04,155980.0,73.2166,73.409,73.0334,73.3357,155980.0
2020-09-03 09:50:00,80.05,80.34,80.04,80.17,139968.0,73.3449,73.6106,73.3357,73.4548,139968.0
2020-09-03 09:55:00,80.17,80.39,80.16,80.26,102495.0,73.4548,73.6564,73.4457,73.5373,102495.0
2020-09-03 10:00:00,80.24,80.59,80.24,80.48,88505.0,73.519,73.8397,73.519,73.7389,88505.0
2020-09-03 10:05:00,80.47,80.54,80.22,80.27,165602.0,73.7297,73.7939,73.5007,73.5465,165602.0
2020-09-03 10:10:00,80.26,80.33,80.09,80.12,111748.0,73.5373,73.6014,73.3815,73.409,111748.0
2020-09-03 10:15:00,80.14,80.16,79.94,79.95,208871.0,73.4274,73.4457,73.2441,73.2533,208871.0
2020-09-03 10:20:00,79.96,79.97,79.7,79.8,169573.0,73.2624,73.2716,73.0242,73.1158,169573.0
2020-09-03 10:25:00,79.8,79.93,79.77,79.93,127464.0,73.1158,73.2349,73.0883,73.2349,127464.0
2020-09-03 10:30:00,79.94,80.1,79.81,79.94,156462.0,73.2441,73.3907,73.125,73.2441,156462.0
2020-09-03 10:35:00,79.94,80.19,79.87,79.93,143054.0,73.2441,73.4732,73.18,73.2349,143054.0
2020-09-03 10:40:00,79.94,80.19,79.94,80.08,133497.0,73.2441,73.4732,73.2441,73.3724,133497.0
2020-09-03 10:45:00,80.09,80.1,79.55,79.6,145273.0,73.3815,73.3907,72.8868,72.9326,145273.0
2020-09-03 10:50:00,79.61,79.93,79.6,79.87,143344.0,72.9417,73.2349,72.9326,73.18,143344.0
2020-09-03 10:55:00,79.86,79.87,79.61,79.68,85979.0,73.1708,73.18,72.9417,73.0059,85979.0
2020-09-03 11:00:00,79.67,79.69,79.36,79.4,173325.0,72.9967,73.015,72.7127,72.7493,173325.0
2020-09-03 11:05:00,79.41,79.47,79.08,79.2,180168.0,72.7585,72.8135,72.4561,72.5661,180168.0
2020-09-03 11:10:00,79.21,79.32,79.06,79.15,152180.0,72.5753,72.676,72.4378,72.5203,152180.0
2020-09-03 11:15:00,79.14,79.21,78.52,78.58,308632.0,72.5111,72.5753,71.943,71.998,308632.0
2020-09-03 11:20:00,78.57,78.82,78.38,78.59,183152.0,71.9889,72.2179,71.8148,72.0072,183152.0
2020-09-03 11:25:00,78.6,79.11,78.55,79.02,139429.0,72.0163,72.4836,71.9705,72.4012,139429.0
2020-09-03 11:30:00,79.02,79.25,78.99,79.12,171837.0,72.4012,72.6119,72.3737,72.4928,171837.0
2020-09-03 11:35:00,79.09,79.39,78.97,79.34,125875.0,72.4653,72.7402,72.3554,72.6944,125875.0
2020-09-03 11:40:00,79.34,79.71,79.34,79.58,106243.0,72.6944,73.0334,72.6944,72.9143,106243.0
2020-09-03 11:45:00,79.58,79.82,79.52,79.71,94479.0,72.9143,73.1342,72.8593,73.0334,94479.0
2020-09-03 11:50:00,79.7,80.04,79.68,80.04,81454.0,73.0242,73.3357,73.0059,73.3357,81454.0
2020-09-03 11:55:00,80.03,80.03,79.62,79.68,135609.0,73.3266,73.3266,72.9509,73.0059,135609.0
2020-09-03 12:00:00,79.68,79.77,79.41,79.41,97448.0,73.0059,73.0883,72.7585,72.7585,97448.0
2020-09-03 12:05:00,79.44,79.45,79.13,79.25,106038.0,72.786,72.7952,72.502,72.6119,106038.0
2020-09-03 12:10:00,79.25,79.37,79.15,79.28,80139.0,72.6119,72.7219,72.5203,72.6394,80139.0
2020-09-03 12:15:00,79.31,79.36,79.01,79.13,104543.0,72.6669,72.7127,72.392,72.502,104543.0
2020-09-03 12:20:00,79.11,79.26,79.08,79.18,81342.0,72.4836,72.6211,72.4561,72.5478,81342.0
2020-09-03 12:25:00,79.17,79.27,79.06,79.17,61924.0,72.5386,72.6302,72.4378,72.5386,61924.0
2020-09-03 12:30:00,79.17,79.24,78.99,79.02,150678.0,72.5386,72.6027,72.3737,72.4012,150678.0
2020-09-03 12:35:00,79.01,79.31,78.98,79.27,92692.0,72.392,72.6669,72.3645,72.6302,92692.0
2020-09-03 12:40:00,79.25,79.43,79.24,79.26,87177.0,72.6119,72.7768,72.6027,72.6211,87177.0
2020-09-03 12:45:00,79.25,79.47,79.15,79.15,68310.0,72.6119,72.8135,72.5203,72.5203,68310.0
2020-09-03 12:50:00,79.13,79.33,79.13,79.29,168255.0,72.502,72.6852,72.502,72.6486,168255.0
2020-09-03 12:55:00,79.26,79.41,79.18,79.27,182970.0,72.6211,72.7585,72.5478,72.6302,182970.0
2020-09-03 13:00:00,79.29,79.3,78.93,79.05,97161.0,72.6486,72.6577,72.3187,72.4287,97161.0
2020-09-03 13:05:00,79.05,79.16,78.99,79.06,70663.0,72.4287,72.5294,72.3737,72.4378,70663.0
2020-09-03 13:10:00,79.05,79.28,79.03,79.26,51053.0,72.4287,72.6394,72.4103,72.6211,51053.0
2020-09-03 13:15:00,79.24,79.25,79.01,79.07,64529.0,72.6027,72.6119,72.392,72.447,64529.0
2020-09-03 13:20:00,79.07,79.18,79.01,79.06,48457.0,72.447,72.5478,72.392,72.4378,48457.0
2020-09-03 13:25:00,79.07,79.5,79.04,79.45,72714.0,72.447,72.841,72.4195,72.7952,72714.0
2020-09-03 13:30:00,79.44,79.45,79.09,79.16,72606.0,72.786,72.7952,72.4653,72.5294,72606.0
2020-09-03 13:35:00,79.17,79.33,79.15,79.29,95669.0,72.5386,72.6852,72.5203,72.6486,95669.0
2020-09-03 13:40:00,79.26,79.47,79.26,79.31,106002.0,72.6211,72.8135,72.6211,72.6669,106002.0
2020-09-03 13:45:00,79.32,79.51,79.31,79.43,82769.0,72.676,72.8501,72.6669,72.7768,82769.0
2020-09-03 13:50:00,79.44,79.69,79.44,79.65,120029.0,72.786,73.015,72.786,72.9784,120029.0
2020-09-03 13:55:00,79.64,79.64,79.53,79.62,59296.0,72.9692,72.9692,72.8685,72.9509,59296.0
2020-09-03 14:00:00,79.62,79.77,79.58,79.66,87554.0,72.9509,73.0883,72.9143,72.9876,87554.0
2020-09-03 14:05:00,79.67,79.79,79.56,79.77,177507.0,72.9967,73.1067,72.8959,73.0883,177507.0
2020-09-03 14:10:00,79.77,79.85,79.67,79.79,105811.0,73.0883,73.1616,72.9967,73.1067,105811.0
2020-09-03 14:15:00,79.79,79.83,79.64,79.79,101253.0,73.1067,73.1433,72.9692,73.1067,101253.0
2020-09-03 14:20:00,79.79,79.86,79.76,79.81,91113.0,73.1067,73.1708,73.0792,73.125,91113.0
2020-09-03 14:25:00,79.8,79.95,79.77,79.94,124472.0,73.1158,73.2533,73.0883,73.2441,124472.0
2020-09-03 14:30:00,79.93,80.07,79.9,79.98,139097.0,73.2349,73.3632,73.2075,73.2808,139097.0
2020-09-03 14:35:00,79.97,80.1,79.93,79.98,68370.0,73.2716,73.3907,73.2349,73.2808,68370.0
2020-09-03 14:40:00,79.98,80.21,79.97,80.06,214237.0,73.2808,73.4915,73.2716,73.3541,214237.0
2020-09-03 14:45:00,80.06,80.17,79.94,80.01,157915.0,73.3541,73.4548,73.2441,73.3082,157915.0
2020-09-03 14:50:00,80.01,80.27,80.0,80.1,244845.0,73.3082,73.5465,73.2991,73.3907,244845.0
2020-09-03 14:55:00,80.09,80.19,80.05,80.06,215397.0,73.3815,73.4732,73.3449,73.3541,215397.0
2020-09-03 15:00:00,80.06,80.13,79.81,79.88,134537.0,73.3541,73.4182,73.125,73.1891,134537.0
2020-09-03 15:05:00,79.88,80.35,79.85,80.25,199103.0,73.1891,73.6198,73.1616,73.5281,199103.0
2020-09-03 15:10:00,80.24,80.4,80.18,80.39,236032.0,73.519,73.6656,73.464,73.6564,236032.0
2020-09-03 15:15:00,80.39,81.06,80.33,80.96,576368.0,73.6564,74.2703,73.6014,74.1787,576368.0
2020-09-03 15:20:00,80.95,80.99,80.66,80.9,565589.0,74.1695,74.2062,73.9038,74.1237,565589.0
2020-09-03 15:25:00,80.89,81.05,80.71,80.89,359976.0,74.1145,74.2611,73.9496,74.1145,359976.0
2020-09-03 15:30:00,80.87,81.17,80.79,81.12,474315.0,74.0962,74.3711,74.0229,74.3253,474315.0
2020-09-03 15:35:00,81.13,81.48,80.94,81.11,570893.0,74.3344,74.6551,74.1603,74.3161,570893.0
2020-09-03 15:40:00,81.14,81.22,81.0,81.05,761021.0,74.3436,74.4169,74.2153,74.2611,761021.0
2020-09-03 15:45:00,81.05,81.15,80.91,80.92,592441.0,74.2611,74.3528,74.1329,74.142,592441.0
2020-09-03 15:50:00,80.91,81.47,80.82,81.36,673818.0,74.1329,74.646,74.0504,74.5452,673818.0
2020-09-03 15:55:00,81.31,81.81,81.16,81.18,1846612.0,74.4994,74.9575,74.3619,74.3802,1846612.0
2020-09-04 09:30:00,80.44,81.28,80.37,81.16,527166.0,73.7022,74.4719,73.6381,74.3619,527166.0
2020-09-04 09:35:00,81.15,81.47,80.73,80.74,358101.0,74.3528,74.646,73.9679,73.9771,358101.0
2020-09-04 09:40:00,80.74,80.86,80.27,80.45,270594.0,73.9771,74.087,73.5465,73.7114,270594.0
2020-09-04 09:45:00,80.45,80.51,79.67,79.69,376572.0,73.7114,73.7664,72.9967,73.015,376572.0
2020-09-04 09:50:00,79.71,79.9,79.43,79.56,277600.0,73.0334,73.2075,72.7768,72.8959,277600.0
2020-09-04 09:55:00,79.56,79.79,79.37,79.52,242449.0,72.8959,73.1067,72.7219,72.8593,242449.0
2020-09-04 10:00:00,79.5,79.52,79.19,79.44,413051.0,72.841,72.8593,72.5569,72.786,413051.0
2020-09-04 10:05:00,79.44,79.54,79.14,79.28,229139.0,72.786,72.8776,72.5111,72.6394,229139.0
2020-09-04 10:10:00,79.29,79.35,78.87,78.94,235622.0,72.6486,72.7035,72.2637,72.3279,235622.0
2020-09-04 10:15:00,78.93,79.1,78.61,78.61,254499.0,72.3187,72.4745,72.0255,72.0255,254499.0
2020-09-04 10:20:00,78.6,78.87,78.47,78.6,358556.0,72.0163,72.2637,71.8972,72.0163,358556.0
2020-09-04 10:25:00,78.61,78.76,78.33,78.44,331447.0,72.0255,72.1629,71.769,71.8698,331447.0
2020-09-04 10:30:00,78.46,78.58,78.27,78.29,258463.0,71.8881,71.998,71.714,71.7323,258463.0
2020-09-04 10:35:00,78.29,78.36,78.03,78.18,226051.0,71.7323,71.7965,71.4941,71.6315,226051.0
2020-09-04 10:40:00,78.16,78.16,77.41,77.67,547162.0,71.6132,71.6132,70.926,71.1642,547162.0
2020-09-04 10:45:00,77.66,78.15,77.6,78.1,381835.0,71.1551,71.604,71.1001,71.5582,381835.0
2020-09-04 10:50:00,78.11,78.16,77.89,78.15,134611.0,71.5674,71.6132,71.3658,71.604,134611.0
2020-09-04 10:55:00,78.14,78.52,78.1,78.45,184358.0,71.5949,71.943,71.5582,71.8789,184358.0
2020-09-04 11:00:00,78.44,78.53,78.1,78.4,128922.0,71.8698,71.9522,71.5582,71.8331,128922.0
2020-09-04 11:05:00,78.38,78.45,78.05,78.06,104088.0,71.8148,71.8789,71.5124,71.5216,104088.0
2020-09-04 11:10:00,78.06,78.33,78.01,78.31,81083.0,71.5216,71.769,71.4758,71.7506,81083.0
2020-09-04 11:15:00,78.28,78.37,78.02,78.21,116257.0,71.7232,71.8056,71.4849,71.659,116257.0
2020-09-04 11:20:00,78.17,78.3,78.06,78.06,79134.0,71.6224,71.7415,71.5216,71.5216,79134.0
2020-09-04 11:25:00,78.07,78.07,77.87,78.04,107083.0,71.5307,71.5307,71.3475,71.5033,107083.0
2020-09-04 11:30:00,78.04,78.21,78.01,78.21,101261.0,71.5033,71.659,71.4758,71.659,101261.0
2020-09-04 11:35:00,78.22,78.36,78.17,78.34,69087.0,71.6682,71.7965,71.6224,71.7781,69087.0
2020-09-04 11:40:00,78.34,78.37,78.1,78.12,74390.0,71.7781,71.8056,71.5582,71.5766,74390.0
2020-09-04 11:45:00,78.09,78.32,78.09,78.29,50663.0,71.5491,71.7598,71.5491,71.7323,50663.0
2020-09-04 11:50:00,78.25,78.6,78.21,78.5,128458.0,71.6957,72.0163,71.659,71.9247,128458.0
2020-09-04 11:55:00,78.5,78.8,78.48,78.78,131394.0,71.9247,72.1996,71.9064,72.1813,131394.0
2020-09-04 12:00:00,78.76,78.92,78.72,78.81,84323.0,72.1629,72.3095,72.1263,72.2088,84323.0
2020-09-04 12:05:00,78.8,78.87,78.52,78.56,132864.0,72.1996,72.2637,71.943,71.9797,132864.0
2020-09-04 12:10:00,78.56,78.65,78.37,78.51,104082.0,71.9797,72.0622,71.8056,71.9339,104082.0
2020-09-04 12:15:00,78.5,78.65,78.47,78.54,52787.0,71.9247,72.0622,71.8972,71.9614,52787.0
2020-09-04 12:20:00,78.54,78.67,78.52,78.66,57552.0,71.9614,72.0805,71.943,72.0713,57552.0
2020-09-04 12:25:00,78.67,78.94,78.66,78.94,66089.0,72.0805,72.3279,72.0713,72.3279,66089.0
2020-09-04 12:30:00,78.94,79.03,78.78,79.01,112598.0,72.3279,72.4103,72.1813,72.392,112598.0
2020-09-04 12:35:00,79.02,79.09,78.78,78.79,181802.0,72.4012,72.4653,72.1813,72.1904,181802.0
2020-09-04 12:40:00,78.8,78.89,78.65,78.68,69104.0,72.1996,72.2821,72.0622,72.0896,69104.0
2020-09-04 12:45:00,78.68,78.8,78.57,78.67,81641.0,72.0896,72.1996,71.9889,72.0805,81641.0
2020-09-04 12:50:00,78.68,78.68,78.42,78.56,84063.0,72.0896,72.0896,71.8514,71.9797,84063.0
2020-09-04 12:55:00,78.54,78.72,78.46,78.7,36470.0,71.9614,72.1263,71.8881,72.108,36470.0
2020-09-04 13:00:00,78.69,78.69,78.41,78.43,35029.0,72.0988,72.0988,71.8423,71.8606,35029.0
2020-09-04 13:05:00,78.43,78.49,78.33,78.42,43965.0,71.8606,71.9156,71.769,71.8514,43965.0
2020-09-04 13:10:00,78.42,78.47,78.3,78.42,54136.0,71.8514,71.8972,71.7415,71.8514,54136.0
2020-09-04 13:15:00,78.43,78.43,78.22,78.26,63014.0,71.8606,71.8606,71.6682,71.7048,63014.0
2020-09-04 13:20:00,78.24,78.53,78.23,78.37,74207.0,71.6865,71.9522,71.6773,71.8056,74207.0
2020-09-04 13:25:00,78.36,78.5,78.35,78.35,42936.0,71.7965,71.9247,71.7873,71.7873,42936.0
2020-09-04 13:30:00,78.33,78.34,78.21,78.27,51067.0,71.769,71.7781,71.659,71.714,51067.0
2020-09-04 13:35:00,78.28,78.56,78.24,78.51,51459.0,71.7232,71.9797,71.6865,71.9339,51459.0
2020-09-04 13:40:00,78.52,78.59,78.46,78.51,53717.0,71.943,72.0072,71.8881,71.9339,53717.0
2020-09-04 13:45:00,78.5,78.69,78.49,78.5,67598.0,71.9247,72.0988,71.9156,71.9247,67598.0
2020-09-04 13:50:00,78.49,78.5,78.31,78.49,73491.0,71.9156,71.9247,71.7506,71.9156,73491.0
2020-09-04 13:55:00,78.49,78.56,78.39,78.41,54123.0,71.9156,71.9797,71.8239,71.8423,54123.0
2020-09-04 14:00:00,78.39,78.48,78.33,78.34,48661.0,71.8239,71.9064,71.769,71.7781,48661.0
2020-09-04 14:05:00,78.35,78.44,78.27,78.35,48416.0,71.7873,71.8698,71.714,71.7873,48416.0
2020-09-04 14:10:00,78.34,78.36,78.24,78.31,54269.0,71.7781,71.7965,71.6865,71.7506,54269.0
2020-09-04 14:15:00,78.31,78.56,78.31,78.52,51150.0,71.7506,71.9797,71.7506,71.943,51150.0
2020-09-04 14:20:00,78.52,78.57,78.4,78.52,37528.0,71.943,71.9889,71.8331,71.943,37528.0
2020-09-04 14:25:00,78.53,78.72,78.52,78.63,52032.0,71.9522,72.1263,71.943,72.0438,52032.0
2020-09-04 14:30:00,78.62,78.66,78.52,78.56,44648.0,72.0347,72.0713,71.943,71.9797,44648.0
2020-09-04 14:35:00,78.56,78.86,78.56,78.83,81825.0,71.9797,72.2546,71.9797,72.2271,81825.0
2020-09-04 14:40:00,78.83,78.89,78.74,78.75,51835.0,72.2271,72.2821,72.1446,72.1538,51835.0
2020-09-04 14:45:00,78.74,79.08,78.74,78.88,119728.0,72.1446,72.4561,72.1446,72.2729,119728.0
2020-09-04 14:50:00,78.9,78.91,78.71,78.76,78877.0,72.2912,72.3004,72.1171,72.1629,78877.0
2020-09-04 14:55:00,78.77,78.88,78.7,78.82,87662.0,72.1721,72.2729,72.108,72.2179,87662.0
2020-09-04 15:00:00,78.82,79.12,78.79,79.1,89429.0,72.2179,72.4928,72.1904,72.4745,89429.0
2020-09-04 15:05:00,79.09,79.14,78.98,79.08,90197.0,72.4653,72.5111,72.3645,72.4561,90197.0
2020-09-04 15:10:00,79.08,79.1,78.87,78.87,71047.0,72.4561,72.4745,72.2637,72.2637,71047.0
2020-09-04 15:15:00,78.87,79.18,78.87,79.09,73765.0,72.2637,72.5478,72.2637,72.4653,73765.0
2020-09-04 15:20:00,79.1,79.27,79.1,79.26,79475.0,72.4745,72.6302,72.4745,72.6211,79475.0
2020-09-04 15:25:00,79.26,79.33,79.1,79.28,79442.0,72.6211,72.6852,72.4745,72.6394,79442.0
2020-09-04 15:30:00,79.26,79.26,79.02,79.12,120412.0,72.6211,72.6211,72.4012,72.4928,120412.0
2020-09-04 15:35:00,79.13,79.16,78.85,78.92,160013.0,72.502,72.5294,72.2454,72.3095,160013.0
2020-09-04 15:40:00,78.92,78.97,78.79,78.87,164919.0,72.3095,72.3554,72.1904,72.2637,164919.0
2020-09-04 15:45:00,78.87,79.12,78.84,78.9,227841.0,72.2637,72.4928,72.2362,72.2912,227841.0
2020-09-04 15:50:00,78.88,79.07,78.83,78.92,325266.0,72.2729,72.447,72.2271,72.3095,325266.0
2020-09-04 15:55:00,78.93,79.04,78.77,78.9,620919.0,72.3187,72.4195,72.1721,72.2912,620919.0
2020-09-08 09:30:00,78.02,78.25,77.68,77.85,688050.0,71.4849,71.6957,71.1734,71.3292,688050.0
2020-09-08 09:35:00,77.84,77.92,77.36,77.7,415437.0,71.32,71.3933,70.8802,71.1917,415437.0
2020-09-08 09:40:00,77.69,77.69,77.22,77.41,413978.0,71.1826,71.1826,70.7519,70.926,413978.0
2020-09-08 09:45:00,77.41,77.87,77.26,77.76,289992.0,70.926,71.3475,70.7886,71.2467,289992.0
2020-09-08 09:50:00,77.76,78.17,77.66,78.05,165357.0,71.2467,71.6224,71.1551,71.5124,165357.0
2020-09-08 09:55:00,78.13,78.46,78.06,78.44,247379.0,71.5857,71.8881,71.5216,71.8698,247379.0
2020-09-08 10:00:00,78.45,78.63,78.17,78.2,165228.0,71.8789,72.0438,71.6224,71.6499,165228.0
2020-09-08 10:05:00,78.18,78.49,77.7,78.37,204964.0,71.6315,71.9156,71.1917,71.8056,204964.0
2020-09-08 10:10:00,78.38,78.99,78.35,78.95,176894.0,71.8148,72.3737,71.7873,72.337,176894.0
2020-09-08 10:15:00,78.93,78.99,78.75,78.84,179517.0,72.3187,72.3737,72.1538,72.2362,179517.0
2020-09-08 10:20:00,78.82,78.94,78.57,78.77,183070.0,72.2179,72.3279,71.9889,72.1721,183070.0
2020-09-08 10:25:00,78.77,79.12,78.76,79.02,108196.0,72.1721,72.4928,72.1629,72.4012,108196.0
2020-09-08 10:30:00,79.02,79.15,78.56,78.65,101327.0,72.4012,72.5203,71.9797,72.0622,101327.0
2020-09-08 10:35:00,78.66,78.85,78.47,78.53,145480.0,72.0713,72.2454,71.8972,71.9522,145480.0
2020-09-08 10:40:00,78.55,78.55,78.26,78.46,139031.0,71.9705,71.9705,71.7048,71.8881,139031.0
2020-09-08 10:45:00,78.45,78.52,78.3,78.33,46071.0,71.8789,71.943,71.7415,71.769,46071.0
2020-09-08 10:50:00,78.31,78.63,78.29,78.5,65078.0,71.7506,72.0438,71.7323,71.9247,65078.0
2020-09-08 10:55:00,78.53,78.74,78.42,78.46,110055.0,71.9522,72.1446,71.8514,71.8881,110055.0
2020-09-08 11:00:00,78.45,78.68,78.32,78.44,106421.0,71.8789,72.0896,71.7598,71.8698,106421.0
2020-09-08 11:05:00,78.45,78.63,78.25,78.38,80523.0,71.8789,72.0438,71.6957,71.8148,80523.0
2020-09-08 11:10:00,78.39,78.43,78.24,78.26,203274.0,71.8239,71.8606,71.6865,71.7048,203274.0
2020-09-08 11:15:00,78.25,78.42,78.23,78.37,98191.0,71.6957,71.8514,71.6773,71.8056,98191.0
2020-09-08 11:20:00,78.37,78.41,78.14,78.22,79684.0,71.8056,71.8423,71.5949,71.6682,79684.0
2020-09-08 11:25:00,78.23,78.48,78.17,78.46,50578.0,71.6773,71.9064,71.6224,71.8881,50578.0
2020-09-08 11:30:00,78.47,78.52,78.24,78.33,53638.0,71.8972,71.943,71.6865,71.769,53638.0
2020-09-08 11:35:00,78.31,78.4,78.15,78.15,99122.0,71.7506,71.8331,71.604,71.604,99122.0
2020-09-08 11:40:00,78.16,78.23,78.07,78.23,46248.0,71.6132,71.6773,71.5307,71.6773,46248.0
2020-09-08 11:45:00,78.26,78.33,78.18,78.21,37343.0,71.7048,71.769,71.6315,71.659,37343.0
2020-09-08 11:50:00,78.21,78.22,78.05,78.11,62441.0,71.659,71.6682,71.5124,71.5674,62441.0
2020-09-08 11:55:00,78.08,78.32,78.07,78.22,42702.0,71.5399,71.7598,71.5307,71.6682,42702.0
2020-09-08 12:00:00,78.22,78.29,78.18,78.24,35330.0,71.6682,71.7323,71.6315,71.6865,35330.0
2020-09-08 12:05:00,78.25,78.34,78.15,78.21,59444.0,71.6957,71.7781,71.604,71.659,59444.0
2020-09-08 12:10:00,78.21,78.28,78.15,78.15,30472.0,71.659,71.7232,71.604,71.604,30472.0
2020-09-08 12:15:00,78.15,78.38,78.14,78.37,106845.0,71.604,71.8148,71.5949,71.8056,106845.0
2020-09-08 12:20:00,78.39,78.45,78.25,78.44,38831.0,71.8239,71.8789,71.6957,71.8698,38831.0
2020-09-08 12:25:00,78.42,78.51,78.28,78.28,33478.0,71.8514,71.9339,71.7232,71.7232,33478.0
2020-09-08 12:30:00,78.28,78.38,78.25,78.29,17899.0,71.7232,71.8148,71.6957,71.7323,17899.0
2020-09-08 12:35:00,78.27,78.44,78.27,78.36,18637.0,71.714,71.8698,71.714,71.7965,18637.0
2020-09-08 12:40:00,78.37,78.38,78.24,78.29,27702.0,71.8056,71.8148,71.6865,71.7323,27702.0
2020-09-08 12:45:00,78.3,78.45,78.3,78.37,28800.0,71.7415,71.8789,71.7415,71.8056,28800.0
2020-09-08 12:50:00,78.37,78.55,78.31,78.49,38250.0,71.8056,71.9705,71.7506,71.9156,38250.0
2020-09-08 12:55:00,78.48,78.52,78.34,78.44,38564.0,71.9064,71.943,71.7781,71.8698,38564.0
2020-09-08 13:00:00,78.45,78.45,78.27,78.31,34005.0,71.8789,71.8789,71.714,71.7506,34005.0
2020-09-08 13:05:00,78.3,78.41,78.24,78.3,83074.0,71.7415,71.8423,71.6865,71.7415,83074.0
2020-09-08 13:10:00,78.31,78.43,78.27,78.36,36533.0,71.7506,71.8606,71.714,71.7965,36533.0
2020-09-08 13:15:00,78.34,78.46,78.32,78.42,28306.0,71.7781,71.8881,71.7598,71.8514,28306.0
2020-09-08 13:20:00,78.4,78.41,78.27,78.38,36916.0,71.8331,71.8423,71.714,71.8148,36916.0
2020-09-08 13:25:00,78.36,78.36,78.15,78.17,73094.0,71.7965,71.7965,71.604,71.6224,73094.0
2020-09-08 13:30:00,78.16,78.28,78.1,78.27,164836.0,71.6132,71.7232,71.5582,71.714,164836.0
2020-09-08 13:35:00,78.27,78.31,78.13,78.14,46514.0,71.714,71.7506,71.5857,71.5949,46514.0
2020-09-08 13:40:00,78.14,78.25,78.14,78.24,31405.0,71.5949,71.6957,71.5949,71.6865,31405.0
2020-09-08 13:45:00,78.24,78.4,78.22,78.28,61692.0,71.6865,71.8331,71.6682,71.7232,61692.0
2020-09-08 13:50:00,78.29,78.34,78.2,78.3,44728.0,71.7323,71.7781,71.6499,71.7415,44728.0
2020-09-08 13:55:00,78.29,78.3,78.1,78.12,60531.0,71.7323,71.7415,71.5582,71.5766,60531.0
2020-09-08 14:00:00,78.13,78.23,78.07,78.09,73307.0,71.5857,71.6773,71.5307,71.5491,73307.0
2020-09-08 14:05:00,78.09,78.11,77.98,78.04,110879.0,71.5491,71.5674,71.4483,71.5033,110879.0
2020-09-08 14:10:00,78.05,78.08,77.96,77.97,44949.0,71.5124,71.5399,71.43,71.4391,44949.0
2020-09-08 14:15:00,77.97,77.99,77.83,77.84,78517.0,71.4391,71.4574,71.3108,71.32,78517.0
2020-09-08 14:20:00,77.84,77.91,77.76,77.8,89419.0,71.32,71.3841,71.2467,71.2834,89419.0
2020-09-08 14:25:00,77.79,77.8,77.72,77.75,56140.0,71.2742,71.2834,71.2101,71.2375,56140.0
2020-09-08 14:30:00,77.75,77.75,77.64,77.7,76601.0,71.2375,71.2375,71.1368,71.1917,76601.0
2020-09-08 14:35:00,77.7,77.76,77.58,77.61,84316.0,71.1917,71.2467,71.0818,71.1093,84316.0
2020-09-08 14:40:00,77.61,77.62,77.44,77.45,115898.0,71.1093,71.1184,70.9535,70.9627,115898.0
2020-09-08 14:45:00,77.46,77.64,77.46,77.6,65469.0,70.9718,71.1368,70.9718,71.1001,65469.0
2020-09-08 14:50:00,77.59,77.62,77.44,77.55,69247.0,71.0909,71.1184,70.9535,71.0543,69247.0
2020-09-08 14:55:00,77.53,77.8,77.49,77.75,57605.0,71.036,71.2834,70.9993,71.2375,57605.0
2020-09-08 15:00:00,77.74,77.75,77.62,77.65,187747.0,71.2284,71.2375,71.1184,71.1459,187747.0
2020-09-08 15:05:00,77.66,77.73,77.44,77.47,80974.0,71.1551,71.2192,70.9535,70.981,80974.0
2020-09-08 15:10:00,77.49,77.71,77.49,77.69,64385.0,70.9993,71.2009,70.9993,71.1826,64385.0
2020-09-08 15:15:00,77.68,77.79,77.57,77.67,81361.0,71.1734,71.2742,71.0726,71.1642,81361.0
2020-09-08 15:20:00,77.67,77.8,77.65,77.75,91275.0,71.1642,71.2834,71.1459,71.2375,91275.0
2020-09-08 15:25:00,77.75,77.82,77.7,77.79,100072.0,71.2375,71.3017,71.1917,71.2742,100072.0
2020-09-08 15:30:00,77.79,77.85,77.63,77.65,101089.0,71.2742,71.3292,71.1276,71.1459,101089.0
2020-09-08 15:35:00,77.65,77.77,77.64,77.7,147632.0,71.1459,71.2559,71.1368,71.1917,147632.0
2020-09-08 15:40:00,77.71,77.71,77.36,77.37,198108.0,71.2009,71.2009,70.8802,70.8894,198108.0
2020-09-08 15:45:00,77.37,77.42,77.26,77.41,226177.0,70.8894,70.9352,70.7886,70.926,226177.0
2020-09-08 15:50:00,77.41,77.45,77.25,77.33,230162.0,70.926,70.9627,70.7794,70.8527,230162.0
2020-09-08 15:55:00,77.34,77.37,77.25,77.32,496295.0,70.8619,70.8894,70.7794,70.8436,496295.0
2020-09-09 09:30:00,78.62,79.05,78.61,78.92,460263.0,72.0347,72.4287,72.0255,72.3095,460263.0
2020-09-09 09:35:00,78.91,79.07,78.55,78.58,159566.0,72.3004,72.447,71.9705,71.998,159566.0
2020-09-09 09:40:00,78.59,78.89,78.55,78.79,130498.0,72.0072,72.2821,71.9705,72.1904,130498.0
2020-09-09 09:45:00,78.79,78.87,78.62,78.7,149720.0,72.1904,72.2637,72.0347,72.108,149720.0
2020-09-09 09:50:00,78.71,78.9,78.55,78.84,98304.0,72.1171,72.2912,71.9705,72.2362,98304.0
2020-09-09 09:55:00,78.81,78.99,78.71,78.82,115840.0,72.2088,72.3737,72.1171,72.2179,115840.0
2020-09-09 10:00:00,78.83,79.17,78.83,79.03,168034.0,72.2271,72.5386,72.2271,72.4103,168034.0
2020-09-09 10:05:00,79.04,79.1,78.67,78.7,93190.0,72.4195,72.4745,72.0805,72.108,93190.0
2020-09-09 10:10:00,78.72,78.87,78.63,78.7,76085.0,72.1263,72.2637,72.0438,72.108,76085.0
2020-09-09 10:15:00,78.72,78.93,78.72,78.85,74121.0,72.1263,72.3187,72.1263,72.2454,74121.0
2020-09-09 10:20:00,78.84,78.93,78.8,78.89,50239.0,72.2362,72.3187,72.1996,72.2821,50239.0
2020-09-09 10:25:00,78.88,79.18,78.87,79.06,107415.0,72.2729,72.5478,72.2637,72.4378,107415.0
2020-09-09 10:30:00,79.06,79.19,79.03,79.08,98636.0,72.4378,72.5569,72.4103,72.4561,98636.0
2020-09-09 10:35:00,79.09,79.33,79.08,79.3,136365.0,72.4653,72.6852,72.4561,72.6577,136365.0
2020-09-09 10:40:00,79.3,79.4,79.24,79.32,88029.0,72.6577,72.7493,72.6027,72.676,88029.0
2020-09-09 10:45:00,79.32,79.43,79.22,79.24,103745.0,72.676,72.7768,72.5844,72.6027,103745.0
2020-09-09 10:50:00,79.25,79.36,79.19,79.27,62704.0,72.6119,72.7127,72.5569,72.6302,62704.0
2020-09-09 10:55:00,79.27,79.41,79.26,79.34,70720.0,72.6302,72.7585,72.6211,72.6944,70720.0
2020-09-09 11:00:00,79.33,79.7,79.33,79.66,153772.0,72.6852,73.0242,72.6852,72.9876,153772.0
2020-09-09 11:05:00,79.65,79.66,79.35,79.35,62294.0,72.9784,72.9876,72.7035,72.7035,62294.0
2020-09-09 11:10:00,79.36,79.48,79.26,79.46,61124.0,72.7127,72.8226,72.6211,72.8043,61124.0
2020-09-09 11:15:00,79.47,79.54,79.33,79.38,35061.0,72.8135,72.8776,72.6852,72.731,35061.0
2020-09-09 11:20:00,79.38,79.58,79.35,79.38,85581.0,72.731,72.9143,72.7035,72.731,85581.0
2020-09-09 11:25:00,79.37,79.46,79.34,79.4,47010.0,72.7219,72.8043,72.6944,72.7493,47010.0
2020-09-09 11:30:00,79.42,79.42,79.25,79.3,61318.0,72.7677,72.7677,72.6119,72.6577,61318.0
2020-09-09 11:35:00,79.31,79.45,79.25,79.29,33558.0,72.6669,72.7952,72.6119,72.6486,33558.0
2020-09-09 11:40:00,79.29,79.29,79.09,79.15,45351.0,72.6486,72.6486,72.4653,72.5203,45351.0
2020-09-09 11:45:00,79.16,79.25,79.13,79.19,29486.0,72.5294,72.6119,72.502,72.5569,29486.0
2020-09-09 11:50:00,79.19,79.23,79.01,79.07,52785.0,72.5569,72.5936,72.392,72.447,52785.0
2020-09-09 11:55:00,79.07,79.17,79.05,79.12,38235.0,72.447,72.5386,72.4287,72.4928,38235.0
2020-09-09 12:00:00,79.13,79.14,79.0,79.01,141413.0,72.502,72.5111,72.3828,72.392,141413.0
2020-09-09 12:05:00,79.02,79.3,78.99,79.25,55385.0,72.4012,72.6577,72.3737,72.6119,55385.0
2020-09-09 12:10:00,79.26,79.31,79.19,79.24,36931.0,72.6211,72.6669,72.5569,72.6027,36931.0
2020-09-09 12:15:00,79.25,79.42,79.22,79.4,44448.0,72.6119,72.7677,72.5844,72.7493,44448.0
2020-09-09 12:20:00,79.39,79.51,79.38,79.43,43601.0,72.7402,72.8501,72.731,72.7768,43601.0
2020-09-09 12:25:00,79.42,79.48,79.41,79.43,29819.0,72.7677,72.8226,72.7585,72.7768,29819.0
2020-09-09 12:30:00,79.44,79.51,79.42,79.45,64671.0,72.786,72.8501,72.7677,72.7952,64671.0
2020-09-09 12:35:00,79.46,79.47,79.36,79.39,21430.0,72.8043,72.8135,72.7127,72.7402,21430.0
2020-09-09 12:40:00,79.39,79.53,79.37,79.52,35261.0,72.7402,72.8685,72.7219,72.8593,35261.0
2020-09-09 12:45:00,79.51,79.53,79.48,79.53,50885.0,72.8501,72.8685,72.8226,72.8685,50885.0
2020-09-09 12:50:00,79.53,79.54,79.43,79.43,28358.0,72.8685,72.8776,72.7768,72.7768,28358.0
2020-09-09 12:55:00,79.42,79.51,79.39,79.45,31022.0,72.7677,72.8501,72.7402,72.7952,31022.0
2020-09-09 13:00:00,79.46,79.59,79.46,79.55,34448.0,72.8043,72.9234,72.8043,72.8868,34448.0
2020-09-09 13:05:00,79.55,79.62,79.53,79.62,29453.0,72.8868,72.9509,72.8685,72.9509,29453.0
2020-09-09 13:10:00,79.62,79.63,79.58,79.59,34131.0,72.9509,72.9601,72.9143,72.9234,34131.0
2020-09-09 13:15:00,79.59,79.59,79.44,79.45,39271.0,72.9234,72.9234,72.786,72.7952,39271.0
2020-09-09 13:20:00,79.46,79.5,79.4,79.4,32321.0,72.8043,72.841,72.7493,72.7493,32321.0
2020-09-09 13:25:00,79.41,79.45,79.35,79.4,31948.0,72.7585,72.7952,72.7035,72.7493,31948.0
2020-09-09 13:30:00,79.41,79.42,79.28,79.4,44528.0,72.7585,72.7677,72.6394,72.7493,44528.0
2020-09-09 13:35:00,79.41,79.47,79.39,79.41,36978.0,72.7585,72.8135,72.7402,72.7585,36978.0
2020-09-09 13:40:00,79.42,79.42,79.3,79.31,55933.0,72.7677,72.7677,72.6577,72.6669,55933.0
2020-09-09 13:45:00,79.31,79.39,79.3,79.36,30976.0,72.6669,72.7402,72.6577,72.7127,30976.0
2020-09-09 13:50:00,79.39,79.43,79.35,79.43,27331.0,72.7402,72.7768,72.7035,72.7768,27331.0
2020-09-09 13:55:00,79.43,79.43,79.31,79.32,36313.0,72.7768,72.7768,72.6669,72.676,36313.0
2020-09-09 14:00:00,79.32,79.38,79.3,79.34,45284.0,72.676,72.731,72.6577,72.6944,45284.0
2020-09-09 14:05:00,79.33,79.41,79.31,79.35,43556.0,72.6852,72.7585,72.6669,72.7035,43556.0
2020-09-09 14:10:00,79.34,79.37,79.26,79.3,28272.0,72.6944,72.7219,72.6211,72.6577,28272.0
2020-09-09 14:15:00,79.3,79.32,79.25,79.29,28580.0,72.6577,72.676,72.6119,72.6486,28580.0
2020-09-09 14:20:00,79.3,79.3,79.19,79.19,27229.0,72.6577,72.6577,72.5569,72.5569,27229.0
2020-09-09 14:25:00,79.2,79.3,79.18,79.26,97413.0,72.5661,72.6577,72.5478,72.6211,97413.0
2020-09-09 14:30:00,79.26,79.46,79.26,79.44,22941.0,72.6211,72.8043,72.6211,72.786,22941.0
2020-09-09 14:35:00,79.43,79.46,79.35,79.41,25232.0,72.7768,72.8043,72.7035,72.7585,25232.0
2020-09-09 14:40:00,79.43,79.47,79.41,79.42,28985.0,72.7768,72.8135,72.7585,72.7677,28985.0
2020-09-09 14:45:00,79.42,79.43,79.33,79.34,25906.0,72.7677,72.7768,72.6852,72.6944,25906.0
2020-09-09 14:50:00,79.35,79.5,79.28,79.49,34436.0,72.7035,72.841,72.6394,72.8318,34436.0
2020-09-09 14:55:00,79.49,79.56,79.42,79.45,30136.0,72.8318,72.8959,72.7677,72.7952,30136.0
2020-09-09 15:00:00,79.45,79.66,79.45,79.61,62976.0,72.7952,72.9876,72.7952,72.9417,62976.0
2020-09-09 15:05:00,79.62,79.68,79.55,79.57,93783.0,72.9509,73.0059,72.8868,72.9051,93783.0
2020-09-09 15:10:00,79.57,79.57,79.38,79.39,31138.0,72.9051,72.9051,72.731,72.7402,31138.0
2020-09-09 15:15:00,79.4,79.45,79.36,79.36,38048.0,72.7493,72.7952,72.7127,72.7127,38048.0
2020-09-09 15:20:00,79.37,79.44,79.35,79.44,40971.0,72.7219,72.786,72.7035,72.786,40971.0
2020-09-09 15:25:00,79.45,79.5,79.42,79.45,54466.0,72.7952,72.841,72.7677,72.7952,54466.0
2020-09-09 15:30:00,79.45,79.52,79.43,79.47,87394.0,72.7952,72.8593,72.7768,72.8135,87394.0
2020-09-09 15:35:00,79.47,79.49,79.3,79.3,138745.0,72.8135,72.8318,72.6577,72.6577,138745.0
2020-09-09 15:40:00,79.3,79.31,79.08,79.12,99308.0,72.6577,72.6669,72.4561,72.4928,99308.0
2020-09-09 15:45:00,79.13,79.17,79.05,79.15,151949.0,72.502,72.5386,72.4287,72.5203,151949.0
2020-09-09 15:50:00,79.15,79.42,79.1,79.41,221137.0,72.5203,72.7677,72.4745,72.7585,221137.0
2020-09-09 15:55:00,79.39,79.45,79.25,79.4,556734.0,72.7402,72.7952,72.6119,72.7493,556734.0
2020-09-10 09:30:00,80.74,80.89,80.58,80.79,301364.0,73.9771,74.1145,73.8305,74.0229,301364.0
2020-09-10 09:35:00,80.78,80.97,80.68,80.85,273859.0,74.0137,74.1878,73.9221,74.0779,273859.0
2020-09-10 09:40:00,80.85,80.85,80.51,80.55,154996.0,74.0779,74.0779,73.7664,73.803,154996.0
2020-09-10 09:45:00,80.55,80.72,80.33,80.41,151547.0,73.803,73.9588,73.6014,73.6747,151547.0
2020-09-10 09:50:00,80.41,80.57,80.24,80.55,113133.0,73.6747,73.8213,73.519,73.803,113133.0
2020-09-10 09:55:00,80.54,80.61,80.32,80.47,85439.0,73.7939,73.858,73.5923,73.7297,85439.0
2020-09-10 10:00:00,80.47,80.85,80.43,80.83,147424.0,73.7297,74.0779,73.6931,74.0596,147424.0
2020-09-10 10:05:00,80.83,81.23,80.81,81.19,266619.0,74.0596,74.4261,74.0412,74.3894,266619.0
2020-09-10 10:10:00,81.19,81.21,80.88,81.1,139962.0,74.3894,74.4077,74.1054,74.3069,139962.0
2020-09-10 10:15:00,81.1,81.1,80.83,80.83,107806.0,74.3069,74.3069,74.0596,74.0596,107806.0
2020-09-10 10:20:00,80.81,80.94,80.74,80.85,85226.0,74.0412,74.1603,73.9771,74.0779,85226.0
2020-09-10 10:25:00,80.85,81.01,80.79,80.92,116953.0,74.0779,74.2245,74.0229,74.142,116953.0
2020-09-10 10:30:00,80.9,81.1,80.9,81.02,96011.0,74.1237,74.3069,74.1237,74.2336,96011.0
2020-09-10 10:35:00,81.01,81.11,80.96,81.08,86463.0,74.2245,74.3161,74.1787,74.2886,86463.0
2020-09-10 10:40:00,81.08,81.08,80.9,80.91,90478.0,74.2886,74.2886,74.1237,74.1329,90478.0
2020-09-10 10:45:00,80.91,80.93,80.59,80.62,165605.0,74.1329,74.1512,73.8397,73.8672,165605.0
2020-09-10 10:50:00,80.61,80.91,80.58,80.75,133498.0,73.858,74.1329,73.8305,73.9863,133498.0
2020-09-10 10:55:00,80.75,80.81,80.43,80.52,203327.0,73.9863,74.0412,73.6931,73.7755,203327.0
2020-09-10 11:00:00,80.5,80.75,80.33,80.73,162022.0,73.7572,73.9863,73.6014,73.9679,162022.0
2020-09-10 11:05:00,80.71,80.97,80.71,80.91,122717.0,73.9496,74.1878,73.9496,74.1329,122717.0
2020-09-10 11:10:00,80.9,80.9,80.63,80.69,87200.0,74.1237,74.1237,73.8763,73.9313,87200.0
2020-09-10 11:15:00,80.69,80.71,80.38,80.57,72591.0,73.9313,73.9496,73.6473,73.8213,72591.0
2020-09-10 11:20:00,80.56,80.75,80.52,80.69,141790.0,73.8122,73.9863,73.7755,73.9313,141790.0
2020-09-10 11:25:00,80.69,80.77,80.66,80.73,74120.0,73.9313,74.0046,73.9038,73.9679,74120.0
2020-09-10 11:30:00,80.73,80.78,80.62,80.62,72496.0,73.9679,74.0137,73.8672,73.8672,72496.0
2020-09-10 11:35:00,80.64,80.8,80.49,80.55,101168.0,73.8855,74.0321,73.748,73.803,101168.0
2020-09-10 11:40:00,80.54,80.67,80.47,80.59,151972.0,73.7939,73.913,73.7297,73.8397,151972.0
2020-09-10 11:45:00,80.59,80.61,80.48,80.55,112376.0,73.8397,73.858,73.7389,73.803,112376.0
2020-09-10 11:50:00,80.54,80.55,80.27,80.35,139492.0,73.7939,73.803,73.5465,73.6198,139492.0
2020-09-10 11:55:00,80.35,80.35,80.0,80.04,184685.0,73.6198,73.6198,73.2991,73.3357,184685.0
2020-09-10 12:00:00,80.0,80.2,79.97,80.06,194884.0,73.2991,73.4823,73.2716,73.3541,194884.0
2020-09-10 12:05:00,80.07,80.08,79.94,79.97,68096.0,73.3632,73.3724,73.2441,73.2716,68096.0
2020-09-10 12:10:00,79.95,79.97,79.74,79.78,255046.0,73.2533,73.2716,73.0609,73.0975,255046.0
2020-09-10 12:15:00,79.77,79.9,79.67,79.67,112396.0,73.0883,73.2075,72.9967,72.9967,112396.0
2020-09-10 12:20:00,79.67,79.75,79.44,79.49,105843.0,72.9967,73.07,72.786,72.8318,105843.0
2020-09-10 12:25:00,79.49,79.93,79.47,79.93,113642.0,72.8318,73.2349,72.8135,73.2349,113642.0
2020-09-10 12:30:00,79.92,80.0,79.84,79.86,91118.0,73.2258,73.2991,73.1525,73.1708,91118.0
2020-09-10 12:35:00,79.85,79.88,79.42,79.47,90532.0,73.1616,73.1891,72.7677,72.8135,90532.0
2020-09-10 12:40:00,79.44,79.49,79.28,79.34,71052.0,72.786,72.8318,72.6394,72.6944,71052.0
2020-09-10 12:45:00,79.35,79.47,79.34,79.41,86804.0,72.7035,72.8135,72.6944,72.7585,86804.0
2020-09-10 12:50:00,79.4,79.51,79.4,79.47,47520.0,72.7493,72.8501,72.7493,72.8135,47520.0
2020-09-10 12:55:00,79.47,79.68,79.47,79.66,59818.0,72.8135,73.0059,72.8135,72.9876,59818.0
2020-09-10 13:00:00,79.67,79.83,79.6,79.8,74038.0,72.9967,73.1433,72.9326,73.1158,74038.0
2020-09-10 13:05:00,79.8,79.82,79.7,79.8,48454.0,73.1158,73.1342,73.0242,73.1158,48454.0
2020-09-10 13:10:00,79.8,79.83,79.67,79.7,44369.0,73.1158,73.1433,72.9967,73.0242,44369.0
2020-09-10 13:15:00,79.7,79.81,79.68,79.81,51351.0,73.0242,73.125,73.0059,73.125,51351.0
2020-09-10 13:20:00,79.79,79.8,79.63,79.63,30226.0,73.1067,73.1158,72.9601,72.9601,30226.0
2020-09-10 13:25:00,79.63,79.66,79.52,79.54,139467.0,72.9601,72.9876,72.8593,72.8776,139467.0
2020-09-10 13:30:00,79.55,79.78,79.55,79.71,61015.0,72.8868,73.0975,72.8868,73.0334,61015.0
2020-09-10 13:35:00,79.72,79.76,79.62,79.66,51236.0,73.0425,73.0792,72.9509,72.9876,51236.0
2020-09-10 13:40:00,79.65,79.66,79.45,79.48,164044.0,72.9784,72.9876,72.7952,72.8226,164044.0
2020-09-10 13:45:00,79.48,79.58,79.47,79.49,52160.0,72.8226,72.9143,72.8135,72.8318,52160.0
2020-09-10 13:50:00,79.5,79.53,79.41,79.47,59727.0,72.841,72.8685,72.7585,72.8135,59727.0
2020-09-10 13:55:00,79.47,79.7,79.47,79.67,95578.0,72.8135,73.0242,72.8135,72.9967,95578.0
2020-09-10 14:00:00,79.67,79.72,79.51,79.61,39709.0,72.9967,73.0425,72.8501,72.9417,39709.0
2020-09-10 14:05:00,79.61,79.66,79.51,79.59,62203.0,72.9417,72.9876,72.8501,72.9234,62203.0
2020-09-10 14:10:00,79.59,79.65,79.44,79.48,49428.0,72.9234,72.9784,72.786,72.8226,49428.0
2020-09-10 14:15:00,79.48,79.49,79.31,79.36,131633.0,72.8226,72.8318,72.6669,72.7127,131633.0
2020-09-10 14:20:00,79.36,79.48,79.24,79.29,94633.0,72.7127,72.8226,72.6027,72.6486,94633.0
2020-09-10 14:25:00,79.29,79.38,78.97,79.01,132738.0,72.6486,72.731,72.3554,72.392,132738.0
2020-09-10 14:30:00,79.01,79.19,79.01,79.02,83278.0,72.392,72.5569,72.392,72.4012,83278.0
2020-09-10 14:35:00,79.01,79.24,78.97,79.22,90014.0,72.392,72.6027,72.3554,72.5844,90014.0
2020-09-10 14:40:00,79.23,79.26,79.01,79.07,71511.0,72.5936,72.6211,72.392,72.447,71511.0
2020-09-10 14:45:00,79.07,79.27,79.05,79.23,74041.0,72.447,72.6302,72.4287,72.5936,74041.0
2020-09-10 14:50:00,79.22,79.25,79.13,79.16,46021.0,72.5844,72.6119,72.502,72.5294,46021.0
2020-09-10 14:55:00,79.17,79.49,79.13,79.41,54286.0,72.5386,72.8318,72.502,72.7585,54286.0
2020-09-10 15:00:00,79.42,79.44,79.13,79.18,71623.0,72.7677,72.786,72.502,72.5478,71623.0
2020-09-10 15:05:00,79.18,79.19,78.92,78.94,91114.0,72.5478,72.5569,72.3095,72.3279,91114.0
2020-09-10 15:10:00,78.93,78.99,78.81,78.89,117880.0,72.3187,72.3737,72.2088,72.2821,117880.0
2020-09-10 15:15:00,78.88,79.02,78.76,78.78,125319.0,72.2729,72.4012,72.1629,72.1813,125319.0
2020-09-10 15:20:00,78.77,79.03,78.77,78.96,84044.0,72.1721,72.4103,72.1721,72.3462,84044.0
2020-09-10 15:25:00,78.95,79.02,78.83,78.95,93424.0,72.337,72.4012,72.2271,72.337,93424.0
2020-09-10 15:30:00,78.95,79.17,78.84,79.11,119171.0,72.337,72.5386,72.2362,72.4836,119171.0
2020-09-10 15:35:00,79.11,79.17,78.93,79.13,173897.0,72.4836,72.5386,72.3187,72.502,173897.0
2020-09-10 15:40:00,79.13,79.38,79.09,79.27,141480.0,72.502,72.731,72.4653,72.6302,141480.0
2020-09-10 15:45:00,79.26,79.29,78.95,79.01,173672.0,72.6211,72.6486,72.337,72.392,173672.0
2020-09-10 15:50:00,78.96,79.18,78.89,79.0,249868.0,72.3462,72.5478,72.2821,72.3828,249868.0
2020-09-10 15:55:00,79.0,79.14,78.89,78.9,455949.0,72.3828,72.5111,72.2821,72.2912,455949.0
2020-09-11 09:30:00,80.01,80.2,79.84,80.07,288322.0,73.3082,73.4823,73.1525,73.3632,288322.0
2020-09-11 09:35:00,80.06,80.16,79.72,79.89,151228.0,73.3541,73.4457,73.0425,73.1983,151228.0
2020-09-11 09:40:00,79.9,80.19,79.87,80.04,132419.0,73.2075,73.4732,73.18,73.3357,132419.0
2020-09-11 09:45:00,80.01,80.29,79.99,80.28,174802.0,73.3082,73.5648,73.2899,73.5556,174802.0
2020-09-11 09:50:00,80.27,80.3,80.02,80.06,95522.0,73.5465,73.574,73.3174,73.3541,95522.0
2020-09-11 09:55:00,80.06,80.06,79.64,79.65,113484.0,73.3541,73.3541,72.9692,72.9784,113484.0
2020-09-11 10:00:00,79.67,79.84,79.63,79.74,98211.0,72.9967,73.1525,72.9601,73.0609,98211.0
2020-09-11 10:05:00,79.74,79.8,79.61,79.62,82141.0,73.0609,73.1158,72.9417,72.9509,82141.0
2020-09-11 10:10:00,79.63,79.8,79.49,79.69,114565.0,72.9601,73.1158,72.8318,73.015,114565.0
2020-09-11 10:15:00,79.68,79.92,79.57,79.89,64067.0,73.0059,73.2258,72.9051,73.1983,64067.0
2020-09-11 10:20:00,79.86,80.02,79.83,79.83,94199.0,73.1708,73.3174,73.1433,73.1433,94199.0
2020-09-11 10:25:00,79.81,79.89,79.61,79.8,60915.0,73.125,73.1983,72.9417,73.1158,60915.0
2020-09-11 10:30:00,79.82,79.92,79.68,79.77,59994.0,73.1342,73.2258,73.0059,73.0883,59994.0
2020-09-11 10:35:00,79.78,79.83,79.58,79.61,48675.0,73.0975,73.1433,72.9143,72.9417,48675.0
2020-09-11 10:40:00,79.59,79.96,79.59,79.94,66727.0,72.9234,73.2624,72.9234,73.2441,66727.0
2020-09-11 10:45:00,79.94,80.15,79.93,80.15,100639.0,73.2441,73.4365,73.2349,73.4365,100639.0
2020-09-11 10:50:00,80.15,80.16,79.92,79.97,96802.0,73.4365,73.4457,73.2258,73.2716,96802.0
2020-09-11 10:55:00,79.96,80.02,79.86,79.86,180641.0,73.2624,73.3174,73.1708,73.1708,180641.0
2020-09-11 11:00:00,79.87,80.05,79.87,80.03,75045.0,73.18,73.3449,73.18,73.3266,75045.0
2020-09-11 11:05:00,80.04,80.06,79.89,80.04,64909.0,73.3357,73.3541,73.1983,73.3357,64909.0
2020-09-11 11:10:00,80.03,80.06,79.87,79.92,52108.0,73.3266,73.3541,73.18,73.2258,52108.0
2020-09-11 11:15:00,79.9,79.94,79.75,79.79,30631.0,73.2075,73.2441,73.07,73.1067,30631.0
2020-09-11 11:20:00,79.79,79.82,79.68,79.7,76503.0,73.1067,73.1342,73.0059,73.0242,76503.0
2020-09-11 11:25:00,79.72,79.75,79.64,79.72,76700.0,73.0425,73.07,72.9692,73.0425,76700.0
2020-09-11 11:30:00,79.71,79.71,79.57,79.65,54483.0,73.0334,73.0334,72.9051,72.9784,54483.0
2020-09-11 11:35:00,79.65,79.7,79.6,79.66,78958.0,72.9784,73.0242,72.9326,72.9876,78958.0
2020-09-11 11:40:00,79.67,79.7,79.61,79.66,33975.0,72.9967,73.0242,72.9417,72.9876,33975.0
2020-09-11 11:45:00,79.65,79.8,79.65,79.71,34072.0,72.9784,73.1158,72.9784,73.0334,34072.0
2020-09-11 11:50:00,79.7,79.75,79.61,79.61,36951.0,73.0242,73.07,72.9417,72.9417,36951.0
2020-09-11 11:55:00,79.61,79.63,79.48,79.5,61028.0,72.9417,72.9601,72.8226,72.841,61028.0
2020-09-11 12:00:00,79.49,79.57,79.44,79.52,53023.0,72.8318,72.9051,72.786,72.8593,53023.0
2020-09-11 12:05:00,79.53,79.54,79.42,79.44,39608.0,72.8685,72.8776,72.7677,72.786,39608.0
2020-09-11 12:10:00,79.44,79.46,79.37,79.39,70439.0,72.786,72.8043,72.7219,72.7402,70439.0
2020-09-11 12:15:00,79.39,79.43,79.28,79.38,25790.0,72.7402,72.7768,72.6394,72.731,25790.0
2020-09-11 12:20:00,79.38,79.44,79.36,79.38,34112.0,72.731,72.786,72.7127,72.731,34112.0
2020-09-11 12:25:00,79.37,79.38,79.28,79.29,37873.0,72.7219,72.731,72.6394,72.6486,37873.0
2020-09-11 12:30:00,79.28,79.28,79.14,79.17,52368.0,72.6394,72.6394,72.5111,72.5386,52368.0
2020-09-11 12:35:00,79.17,79.2,79.1,79.16,45905.0,72.5386,72.5661,72.4745,72.5294,45905.0
2020-09-11 12:40:00,79.15,79.15,79.02,79.06,68783.0,72.5203,72.5203,72.4012,72.4378,68783.0
2020-09-11 12:45:00,79.06,79.15,79.0,79.13,227122.0,72.4378,72.5203,72.3828,72.502,227122.0
2020-09-11 12:50:00,79.13,79.26,79.11,79.12,65442.0,72.502,72.6211,72.4836,72.4928,65442.0
2020-09-11 12:55:00,79.12,79.13,78.92,78.94,90842.0,72.4928,72.502,72.3095,72.3279,90842.0
2020-09-11 13:00:00,78.95,79.0,78.91,78.91,35186.0,72.337,72.3828,72.3004,72.3004,35186.0
2020-09-11 13:05:00,78.91,78.92,78.76,78.84,70274.0,72.3004,72.3095,72.1629,72.2362,70274.0
2020-09-11 13:10:00,78.84,78.86,78.72,78.74,43488.0,72.2362,72.2546,72.1263,72.1446,43488.0
2020-09-11 13:15:00,78.76,78.99,78.7,78.97,88542.0,72.1629,72.3737,72.108,72.3554,88542.0
2020-09-11 13:20:00,78.98,79.02,78.76,78.77,55825.0,72.3645,72.4012,72.1629,72.1721,55825.0
2020-09-11 13:25:00,78.77,78.81,78.65,78.73,58285.0,72.1721,72.2088,72.0622,72.1355,58285.0
2020-09-11 13:30:00,78.72,78.74,78.61,78.61,50440.0,72.1263,72.1446,72.0255,72.0255,50440.0
2020-09-11 13:35:00,78.61,78.81,78.61,78.78,51647.0,72.0255,72.2088,72.0255,72.1813,51647.0
2020-09-11 13:40:00,78.78,78.88,78.74,78.83,34374.0,72.1813,72.2729,72.1446,72.2271,34374.0
2020-09-11 13:45:00,78.84,78.91,78.78,78.89,53656.0,72.2362,72.3004,72.1813,72.2821,53656.0
2020-09-11 13:50:00,78.9,78.98,78.84,78.93,54050.0,72.2912,72.3645,72.2362,72.3187,54050.0
2020-09-11 13:55:00,78.94,78.95,78.77,78.77,50423.0,72.3279,72.337,72.1721,72.1721,50423.0
2020-09-11 14:00:00,78.8,78.84,78.71,78.84,34690.0,72.1996,72.2362,72.1171,72.2362,34690.0
2020-09-11 14:05:00,78.83,79.03,78.82,79.0,37699.0,72.2271,72.4103,72.2179,72.3828,37699.0
2020-09-11 14:10:00,78.99,79.08,78.91,79.06,26198.0,72.3737,72.4561,72.3004,72.4378,26198.0
2020-09-11 14:15:00,79.05,79.05,78.92,78.97,24867.0,72.4287,72.4287,72.3095,72.3554,24867.0
2020-09-11 14:20:00,78.97,79.0,78.87,79.0,28388.0,72.3554,72.3828,72.2637,72.3828,28388.0
2020-09-11 14:25:00,78.99,79.01,78.87,78.9,26471.0,72.3737,72.392,72.2637,72.2912,26471.0
2020-09-11 14:30:00,78.91,79.05,78.89,78.99,31616.0,72.3004,72.4287,72.2821,72.3737,31616.0
2020-09-11 14:35:00,79.0,79.17,79.0,79.14,39608.0,72.3828,72.5386,72.3828,72.5111,39608.0
2020-09-11 14:40:00,79.13,79.16,79.02,79.1,58399.0,72.502,72.5294,72.4012,72.4745,58399.0
2020-09-11 14:45:00,79.1,79.1,78.95,78.95,37319.0,72.4745,72.4745,72.337,72.337,37319.0
2020-09-11 14:50:00,78.97,79.01,78.92,79.0,29450.0,72.3554,72.392,72.3095,72.3828,29450.0
2020-09-11 14:55:00,78.99,79.01,78.85,78.85,31915.0,72.3737,72.392,72.2454,72.2454,31915.0
2020-09-11 15:00:00,78.84,78.86,78.76,78.76,43840.0,72.2362,72.2546,72.1629,72.1629,43840.0
2020-09-11 15:05:00,78.77,78.8,78.65,78.67,71905.0,72.1721,72.1996,72.0622,72.0805,71905.0
2020-09-11 15:10:00,78.67,78.77,78.6,78.76,137666.0,72.0805,72.1721,72.0163,72.1629,137666.0
2020-09-11 15:15:00,78.77,78.86,78.73,78.81,98513.0,72.1721,72.2546,72.1355,72.2088,98513.0
2020-09-11 15:20:00,78.8,79.0,78.76,78.89,123648.0,72.1996,72.3828,72.1629,72.2821,123648.0
2020-09-11 15:25:00,78.89,78.95,78.83,78.93,83275.0,72.2821,72.337,72.2271,72.3187,83275.0
2020-09-11 15:30:00,78.93,79.15,78.93,79.09,70074.0,72.3187,72.5203,72.3187,72.4653,70074.0
2020-09-11 15:35:00,79.09,79.09,78.84,78.87,98048.0,72.4653,72.4653,72.2362,72.2637,98048.0
2020-09-11 15:40:00,78.87,78.96,78.8,78.88,131331.0,72.2637,72.3462,72.1996,72.2729,131331.0
2020-09-11 15:45:00,78.89,78.95,78.8,78.87,140136.0,72.2821,72.337,72.1996,72.2637,140136.0
2020-09-11 15:50:00,78.87,78.9,78.78,78.85,173678.0,72.2637,72.2912,72.1813,72.2454,173678.0
2020-09-11 15:55:00,78.86,78.93,78.8,78.81,355655.0,72.2546,72.3187,72.1996,72.2088,355655.0
2020-09-14 09:30:00,80.5,80.64,80.35,80.45,418643.0,73.7572,73.8855,73.6198,73.7114,418643.0
2020-09-14 09:35:00,80.45,80.55,80.25,80.39,266865.0,73.7114,73.803,73.5281,73.6564,266865.0
2020-09-14 09:40:00,80.39,80.74,80.38,80.7,171231.0,73.6564,73.9771,73.6473,73.9404,171231.0
2020-09-14 09:45:00,80.7,81.1,80.69,81.07,261722.0,73.9404,74.3069,73.9313,74.2795,261722.0
2020-09-14 09:50:00,81.07,81.11,80.75,80.76,109827.0,74.2795,74.3161,73.9863,73.9954,109827.0
2020-09-14 09:55:00,80.72,80.89,80.69,80.78,97593.0,73.9588,74.1145,73.9313,74.0137,97593.0
2020-09-14 10:00:00,80.78,80.89,80.64,80.71,93972.0,74.0137,74.1145,73.8855,73.9496,93972.0
2020-09-14 10:05:00,80.68,80.97,80.68,80.97,103477.0,73.9221,74.1878,73.9221,74.1878,103477.0
2020-09-14 10:10:00,80.98,81.12,80.95,81.06,113159.0,74.197,74.3253,74.1695,74.2703,113159.0
2020-09-14 10:15:00,81.06,81.1,80.81,80.92,102491.0,74.2703,74.3069,74.0412,74.142,102491.0
2020-09-14 10:20:00,80.9,80.9,80.67,80.69,67035.0,74.1237,74.1237,73.913,73.9313,67035.0
2020-09-14 10:25:00,80.68,80.84,80.59,80.77,104554.0,73.9221,74.0687,73.8397,74.0046,104554.0
2020-09-14 10:30:00,80.79,80.83,80.54,80.68,81825.0,74.0229,74.0596,73.7939,73.9221,81825.0
2020-09-14 10:35:00,80.68,80.84,80.61,80.61,47839.0,73.9221,74.0687,73.858,73.858,47839.0
2020-09-14 10:40:00,80.61,80.62,80.44,80.55,84233.0,73.858,73.8672,73.7022,73.803,84233.0
2020-09-14 10:45:00,80.54,80.57,80.41,80.45,62384.0,73.7939,73.8213,73.6747,73.7114,62384.0
2020-09-14 10:50:00,80.45,80.52,80.35,80.35,117446.0,73.7114,73.7755,73.6198,73.6198,117446.0
2020-09-14 10:55:00,80.36,80.62,80.35,80.59,85153.0,73.6289,73.8672,73.6198,73.8397,85153.0
2020-09-14 11:00:00,80.6,80.61,80.49,80.56,84106.0,73.8488,73.858,73.748,73.8122,84106.0
2020-09-14 11:05:00,80.56,80.75,80.56,80.57,61297.0,73.8122,73.9863,73.8122,73.8213,61297.0
2020-09-14 11:10:00,80.57,80.6,80.45,80.45,59445.0,73.8213,73.8488,73.7114,73.7114,59445.0
2020-09-14 11:15:00,80.43,80.55,80.41,80.42,54428.0,73.6931,73.803,73.6747,73.6839,54428.0
2020-09-14 11:20:00,80.42,80.45,80.3,80.31,78800.0,73.6839,73.7114,73.574,73.5831,78800.0
2020-09-14 11:25:00,80.31,80.39,80.27,80.39,57409.0,73.5831,73.6564,73.5465,73.6564,57409.0
2020-09-14 11:30:00,80.39,80.4,80.25,80.3,80090.0,73.6564,73.6656,73.5281,73.574,80090.0
2020-09-14 11:35:00,80.31,80.36,80.2,80.34,114755.0,73.5831,73.6289,73.4823,73.6106,114755.0
2020-09-14 11:40:00,80.34,80.39,80.29,80.33,60478.0,73.6106,73.6564,73.5648,73.6014,60478.0
2020-09-14 11:45:00,80.34,80.34,80.17,80.26,94943.0,73.6106,73.6106,73.4548,73.5373,94943.0
2020-09-14 11:50:00,80.26,80.28,80.17,80.23,45353.0,73.5373,73.5556,73.4548,73.5098,45353.0
2020-09-14 11:55:00,80.23,80.28,80.21,80.25,40678.0,73.5098,73.5556,73.4915,73.5281,40678.0
2020-09-14 12:00:00,80.24,80.34,80.2,80.31,57106.0,73.519,73.6106,73.4823,73.5831,57106.0
2020-09-14 12:05:00,80.3,80.37,80.24,80.29,50356.0,73.574,73.6381,73.519,73.5648,50356.0
2020-09-14 12:10:00,80.3,80.3,80.16,80.16,27655.0,73.574,73.574,73.4457,73.4457,27655.0
2020-09-14 12:15:00,80.16,80.2,80.08,80.09,34942.0,73.4457,73.4823,73.3724,73.3815,34942.0
2020-09-14 12:20:00,80.08,80.11,80.05,80.06,46365.0,73.3724,73.3999,73.3449,73.3541,46365.0
2020-09-14 12:25:00,80.07,80.26,80.04,80.26,59706.0,73.3632,73.5373,73.3357,73.5373,59706.0
2020-09-14 12:30:00,80.25,80.28,80.19,80.21,34238.0,73.5281,73.5556,73.4732,73.4915,34238.0
2020-09-14 12:35:00,80.21,80.25,80.13,80.17,28452.0,73.4915,73.5281,73.4182,73.4548,28452.0
2020-09-14 12:40:00,80.17,80.24,80.13,80.22,23942.0,73.4548,73.519,73.4182,73.5007,23942.0
2020-09-14 12:45:00,80.21,80.23,80.13,80.13,25201.0,73.4915,73.5098,73.4182,73.4182,25201.0
2020-09-14 12:50:00,80.14,80.18,80.08,80.1,30345.0,73.4274,73.464,73.3724,73.3907,30345.0
2020-09-14 12:55:00,80.1,80.22,80.09,80.21,31106.0,73.3907,73.5007,73.3815,73.4915,31106.0
2020-09-14 13:00:00,80.23,80.26,80.16,80.18,24091.0,73.5098,73.5373,73.4457,73.464,24091.0
2020-09-14 13:05:00,80.19,80.21,80.11,80.2,38085.0,73.4732,73.4915,73.3999,73.4823,38085.0
2020-09-14 13:10:00,80.2,80.23,80.14,80.15,19456.0,73.4823,73.5098,73.4274,73.4365,19456.0
2020-09-14 13:15:00,80.13,80.13,79.99,80.05,61008.0,73.4182,73.4182,73.2899,73.3449,61008.0
2020-09-14 13:20:00,80.06,80.08,80.0,80.06,26279.0,73.3541,73.3724,73.2991,73.3541,26279.0
2020-09-14 13:25:00,80.05,80.1,80.01,80.07,27968.0,73.3449,73.3907,73.3082,73.3632,27968.0
2020-09-14 13:30:00,80.08,80.09,79.95,80.08,38611.0,73.3724,73.3815,73.2533,73.3724,38611.0
2020-09-14 13:35:00,80.08,80.15,80.06,80.12,30103.0,73.3724,73.4365,73.3541,73.409,30103.0
2020-09-14 13:40:00,80.11,80.14,80.09,80.13,23578.0,73.3999,73.4274,73.3815,73.4182,23578.0
2020-09-14 13:45:00,80.13,80.29,80.12,80.26,41265.0,73.4182,73.5648,73.409,73.5373,41265.0
2020-09-14 13:50:00,80.24,80.27,80.2,80.26,18589.0,73.519,73.5465,73.4823,73.5373,18589.0
2020-09-14 13:55:00,80.25,80.27,80.16,80.18,23059.0,73.5281,73.5465,73.4457,73.464,23059.0
2020-09-14 14:00:00,80.19,80.2,80.1,80.14,34674.0,73.4732,73.4823,73.3907,73.4274,34674.0
2020-09-14 14:05:00,80.14,80.24,80.13,80.19,32921.0,73.4274,73.519,73.4182,73.4732,32921.0
2020-09-14 14:10:00,80.19,80.21,80.14,80.15,26416.0,73.4732,73.4915,73.4274,73.4365,26416.0
2020-09-14 14:15:00,80.15,80.23,80.13,80.17,30849.0,73.4365,73.5098,73.4182,73.4548,30849.0
2020-09-14 14:20:00,80.17,80.24,80.17,80.21,20923.0,73.4548,73.519,73.4548,73.4915,20923.0
2020-09-14 14:25:00,80.2,80.2,80.14,80.17,35677.0,73.4823,73.4823,73.4274,73.4548,35677.0
2020-09-14 14:30:00,80.18,80.29,80.15,80.24,27899.0,73.464,73.5648,73.4365,73.519,27899.0
2020-09-14 14:35:00,80.24,80.3,80.22,80.27,39247.0,73.519,73.574,73.5007,73.5465,39247.0
2020-09-14 14:40:00,80.27,80.33,80.19,80.24,34881.0,73.5465,73.6014,73.4732,73.519,34881.0
2020-09-14 14:45:00,80.24,80.24,80.12,80.15,27944.0,73.519,73.519,73.409,73.4365,27944.0
2020-09-14 14:50:00,80.16,80.26,80.13,80.16,20543.0,73.4457,73.5373,73.4182,73.4457,20543.0
2020-09-14 14:55:00,80.16,80.25,80.1,80.24,41386.0,73.4457,73.5281,73.3907,73.519,41386.0
2020-09-14 15:00:00,80.25,80.31,80.21,80.28,34816.0,73.5281,73.5831,73.4915,73.5556,34816.0
2020-09-14 15:05:00,80.3,80.3,80.21,80.25,33393.0,73.574,73.574,73.4915,73.5281,33393.0
2020-09-14 15:10:00,80.25,80.25,80.17,80.19,29281.0,73.5281,73.5281,73.4548,73.4732,29281.0
2020-09-14 15:15:00,80.19,80.4,80.17,80.4,57994.0,73.4732,73.6656,73.4548,73.6656,57994.0
2020-09-14 15:20:00,80.4,80.4,80.22,80.25,50698.0,73.6656,73.6656,73.5007,73.5281,50698.0
2020-09-14 15:25:00,80.24,80.39,80.21,80.36,66404.0,73.519,73.6564,73.4915,73.6289,66404.0
2020-09-14 15:30:00,80.37,80.43,80.32,80.38,55710.0,73.6381,73.6931,73.5923,73.6473,55710.0
2020-09-14 15:35:00,80.38,80.49,80.37,80.48,49988.0,73.6473,73.748,73.6381,73.7389,49988.0
2020-09-14 15:40:00,80.48,80.57,80.47,80.55,84656.0,73.7389,73.8213,73.7297,73.803,84656.0
2020-09-14 15:45:00,80.55,80.65,80.52,80.63,107637.0,73.803,73.8946,73.7755,73.8763,107637.0
2020-09-14 15:50:00,80.63,80.64,80.52,80.56,168757.0,73.8763,73.8855,73.7755,73.8122,168757.0
2020-09-14 15:55:00,80.57,80.58,80.43,80.52,283016.0,73.8213,73.8305,73.6931,73.7755,283016.0
2020-09-15 09:30:00,81.56,81.75,81.38,81.62,384799.0,74.7284,74.9025,74.5635,74.7834,384799.0
2020-09-15 09:35:00,81.64,82.17,81.58,82.01,374272.0,74.8017,75.2873,74.7467,75.1407,374272.0
2020-09-15 09:40:00,82.01,82.33,81.83,82.33,243254.0,75.1407,75.4339,74.9758,75.4339,243254.0
2020-09-15 09:45:00,82.32,82.93,82.13,82.78,793951.0,75.4248,75.9837,75.2507,75.8462,793951.0
2020-09-15 09:50:00,82.76,83.3,82.69,83.13,998243.0,75.8279,76.3227,75.7638,76.1669,998243.0
2020-09-15 09:55:00,83.14,83.23,83.03,83.18,343209.0,76.1761,76.2585,76.0753,76.2127,343209.0
2020-09-15 10:00:00,83.18,83.7,83.16,83.53,546219.0,76.2127,76.6892,76.1944,76.5334,546219.0
2020-09-15 10:05:00,83.54,83.61,83.25,83.38,234074.0,76.5426,76.6067,76.2769,76.396,234074.0
2020-09-15 10:10:00,83.39,83.54,83.08,83.09,190997.0,76.4051,76.5426,76.1211,76.1303,190997.0
2020-09-15 10:15:00,83.09,83.39,83.08,83.34,168853.0,76.1303,76.4051,76.1211,76.3593,168853.0
2020-09-15 10:20:00,83.36,83.71,83.28,83.57,479333.0,76.3776,76.6983,76.3043,76.5701,479333.0
2020-09-15 10:25:00,83.59,84.53,83.58,84.29,891511.0,76.5884,77.4496,76.5792,77.2297,891511.0
2020-09-15 10:30:00,84.29,84.52,84.1,84.52,380488.0,77.2297,77.4405,77.0557,77.4405,380488.0
2020-09-15 10:35:00,84.52,84.78,84.51,84.61,485030.0,77.4405,77.6787,77.4313,77.5229,485030.0
2020-09-15 10:40:00,84.61,84.98,84.43,84.49,564017.0,77.5229,77.862,77.358,77.413,564017.0
2020-09-15 10:45:00,84.5,84.74,84.37,84.62,234627.0,77.4222,77.6421,77.303,77.5321,234627.0
2020-09-15 10:50:00,84.62,84.88,84.59,84.83,184015.0,77.5321,77.7703,77.5046,77.7245,184015.0
2020-09-15 10:55:00,84.81,85.2,84.74,85.19,386504.0,77.7062,78.0635,77.6421,78.0544,386504.0
2020-09-15 11:00:00,85.19,85.7,85.1,85.49,620752.0,78.0544,78.5216,77.9719,78.3292,620752.0
2020-09-15 11:05:00,85.51,85.51,84.87,84.92,351719.0,78.3476,78.3476,77.7612,77.807,351719.0
2020-09-15 11:10:00,84.93,85.08,84.76,84.84,202894.0,77.8161,77.9536,77.6604,77.7337,202894.0
2020-09-15 11:15:00,84.84,85.03,84.8,84.89,170216.0,77.7337,77.9078,77.697,77.7795,170216.0
2020-09-15 11:20:00,84.89,85.11,84.76,84.77,168593.0,77.7795,77.9811,77.6604,77.6695,168593.0
2020-09-15 11:25:00,84.77,84.95,84.64,84.79,139536.0,77.6695,77.8345,77.5504,77.6879,139536.0
2020-09-15 11:30:00,84.79,85.11,84.73,85.05,237292.0,77.6879,77.9811,77.6329,77.9261,237292.0
2020-09-15 11:35:00,85.04,85.15,84.89,84.98,115858.0,77.9169,78.0177,77.7795,77.862,115858.0
2020-09-15 11:40:00,84.98,85.02,84.81,84.88,103201.0,77.862,77.8986,77.7062,77.7703,103201.0
2020-09-15 11:45:00,84.87,84.98,84.8,84.97,124860.0,77.7612,77.862,77.697,77.8528,124860.0
2020-09-15 11:50:00,84.97,85.05,84.85,85.02,127735.0,77.8528,77.9261,77.7428,77.8986,127735.0
2020-09-15 11:55:00,85.02,85.35,85.01,85.32,195605.0,77.8986,78.201,77.8894,78.1735,195605.0
2020-09-15 12:00:00,85.33,85.62,85.31,85.5,223613.0,78.1826,78.4483,78.1643,78.3384,223613.0
2020-09-15 12:05:00,85.5,85.67,85.47,85.51,185610.0,78.3384,78.4942,78.3109,78.3476,185610.0
2020-09-15 12:10:00,85.52,85.52,85.25,85.35,104796.0,78.3567,78.3567,78.1093,78.201,104796.0
2020-09-15 12:15:00,85.36,85.47,85.3,85.38,60680.0,78.2101,78.3109,78.1551,78.2284,60680.0
2020-09-15 12:20:00,85.38,85.43,85.14,85.18,103786.0,78.2284,78.2743,78.0085,78.0452,103786.0
2020-09-15 12:25:00,85.18,85.59,85.07,85.58,155208.0,78.0452,78.4209,77.9444,78.4117,155208.0
2020-09-15 12:30:00,85.59,85.75,85.51,85.64,190573.0,78.4209,78.5675,78.3476,78.4667,190573.0
2020-09-15 12:35:00,85.65,85.81,85.64,85.8,121223.0,78.4758,78.6224,78.4667,78.6133,121223.0
2020-09-15 12:40:00,85.8,85.94,85.7,85.91,128505.0,78.6133,78.7415,78.5216,78.7141,128505.0
2020-09-15 12:45:00,85.92,86.14,85.89,86.08,198138.0,78.7232,78.9248,78.6957,78.8698,198138.0
2020-09-15 12:50:00,86.07,86.11,85.77,86.11,222231.0,78.8607,78.8973,78.5858,78.8973,222231.0
2020-09-15 12:55:00,86.1,86.25,86.0,86.24,167041.0,78.8881,79.0256,78.7965,79.0164,167041.0
2020-09-15 13:00:00,86.23,86.48,86.1,86.11,256862.0,79.0072,79.2363,78.8881,78.8973,256862.0
2020-09-15 13:05:00,86.13,86.22,86.06,86.13,119251.0,78.9156,78.9981,78.8515,78.9156,119251.0
2020-09-15 13:10:00,86.1,86.27,86.01,86.02,109492.0,78.8881,79.0439,78.8057,78.8148,109492.0
2020-09-15 13:15:00,86.03,86.08,85.91,86.04,90126.0,78.824,78.8698,78.7141,78.8332,90126.0
2020-09-15 13:20:00,86.06,86.21,86.01,86.2,57985.0,78.8515,78.9889,78.8057,78.9798,57985.0
2020-09-15 13:25:00,86.2,86.32,86.15,86.31,83601.0,78.9798,79.0897,78.9339,79.0805,83601.0
2020-09-15 13:30:00,86.3,86.37,86.25,86.35,67367.0,79.0714,79.1355,79.0256,79.1172,67367.0
2020-09-15 13:35:00,86.35,86.42,86.26,86.42,113919.0,79.1172,79.1813,79.0347,79.1813,113919.0
2020-09-15 13:40:00,86.41,86.53,86.37,86.47,138166.0,79.1722,79.2821,79.1355,79.2271,138166.0
2020-09-15 13:45:00,86.48,86.79,86.39,86.75,190711.0,79.2363,79.5203,79.1538,79.4837,190711.0
2020-09-15 13:50:00,86.75,86.77,86.54,86.66,151674.0,79.4837,79.502,79.2913,79.4012,151674.0
2020-09-15 13:55:00,86.67,86.68,86.34,86.38,133147.0,79.4104,79.4196,79.108,79.1447,133147.0
2020-09-15 14:00:00,86.38,86.6,86.28,86.29,175173.0,79.1447,79.3463,79.0531,79.0622,175173.0
2020-09-15 14:05:00,86.29,86.3,85.86,85.91,246573.0,79.0622,79.0714,78.6682,78.7141,246573.0
2020-09-15 14:10:00,85.91,86.06,85.87,85.97,176837.0,78.7141,78.8515,78.6774,78.769,176837.0
2020-09-15 14:15:00,85.97,86.02,85.87,86.0,101028.0,78.769,78.8148,78.6774,78.7965,101028.0
2020-09-15 14:20:00,86.01,86.16,85.99,86.14,122559.0,78.8057,78.9431,78.7874,78.9248,122559.0
2020-09-15 14:25:00,86.13,86.13,85.92,86.1,92430.0,78.9156,78.9156,78.7232,78.8881,92430.0
2020-09-15 14:30:00,86.09,86.19,85.91,85.94,98280.0,78.879,78.9706,78.7141,78.7415,98280.0
2020-09-15 14:35:00,85.92,86.04,85.89,85.94,60566.0,78.7232,78.8332,78.6957,78.7415,60566.0
2020-09-15 14:40:00,85.91,85.96,85.85,85.86,64743.0,78.7141,78.7599,78.6591,78.6682,64743.0
2020-09-15 14:45:00,85.85,86.02,85.85,85.99,111439.0,78.6591,78.8148,78.6591,78.7874,111439.0
2020-09-15 14:50:00,86.0,86.19,85.99,86.17,79910.0,78.7965,78.9706,78.7874,78.9523,79910.0
2020-09-15 14:55:00,86.17,86.21,86.01,86.03,106463.0,78.9523,78.9889,78.8057,78.824,106463.0
2020-09-15 15:00:00,86.02,86.07,85.9,85.91,87935.0,78.8148,78.8607,78.7049,78.7141,87935.0
2020-09-15 15:05:00,85.91,85.91,85.68,85.85,258404.0,78.7141,78.7141,78.5033,78.6591,258404.0
2020-09-15 15:10:00,85.85,85.92,85.72,85.87,106352.0,78.6591,78.7232,78.54,78.6774,106352.0
2020-09-15 15:15:00,85.85,85.9,85.71,85.72,96855.0,78.6591,78.7049,78.5308,78.54,96855.0
2020-09-15 15:20:00,85.72,85.73,85.6,85.65,104478.0,78.54,78.5491,78.43,78.4758,104478.0
2020-09-15 15:25:00,85.67,85.75,85.61,85.61,97413.0,78.4942,78.5675,78.4392,78.4392,97413.0
2020-09-15 15:30:00,85.61,85.68,85.37,85.37,179015.0,78.4392,78.5033,78.2193,78.2193,179015.0
2020-09-15 15:35:00,85.38,85.47,85.23,85.29,190865.0,78.2284,78.3109,78.091,78.146,190865.0
2020-09-15 15:40:00,85.29,85.39,85.16,85.31,298267.0,78.146,78.2376,78.0269,78.1643,298267.0
2020-09-15 15:45:00,85.31,85.52,85.26,85.48,275623.0,78.1643,78.3567,78.1185,78.3201,275623.0
2020-09-15 15:50:00,85.49,85.79,85.47,85.75,297071.0,78.3292,78.6041,78.3109,78.5675,297071.0
2020-09-15 15:55:00,85.76,85.88,85.65,85.84,558230.0,78.5766,78.6866,78.4758,78.6499,558230.0
2020-09-16 09:30:00,86.49,86.5,85.43,85.55,1019359.0,79.2455,79.2546,78.2743,78.3842,1019359.0
2020-09-16 09:35:00,85.54,85.93,85.25,85.26,303934.0,78.375,78.7324,78.1093,78.1185,303934.0
2020-09-16 09:40:00,85.26,85.44,85.04,85.08,498201.0,78.1185,78.2834,77.9169,77.9536,498201.0
2020-09-16 09:45:00,85.07,85.74,84.94,85.53,418909.0,77.9444,78.5583,77.8253,78.3659,418909.0
2020-09-16 09:50:00,85.52,85.67,85.18,85.66,219099.0,78.3567,78.4942,78.0452,78.485,219099.0
2020-09-16 09:55:00,85.67,85.9,85.48,85.5,228577.0,78.4942,78.7049,78.3201,78.3384,228577.0
2020-09-16 10:00:00,85.5,85.59,85.06,85.57,263774.0,78.3384,78.4209,77.9352,78.4025,263774.0
2020-09-16 10:05:00,85.57,85.57,85.11,85.17,243796.0,78.4025,78.4025,77.9811,78.036,243796.0
2020-09-16 10:10:00,85.19,85.36,85.13,85.22,125623.0,78.0544,78.2101,77.9994,78.0818,125623.0
2020-09-16 10:15:00,85.24,85.25,84.82,84.86,210339.0,78.1002,78.1093,77.7154,77.752,210339.0
2020-09-16 10:20:00,84.87,85.16,84.71,85.12,241910.0,77.7612,78.0269,77.6146,77.9902,241910.0
2020-09-16 10:25:00,85.1,85.12,84.64,84.77,157272.0,77.9719,77.9902,77.5504,77.6695,157272.0
2020-09-16 10:30:00,84.74,85.04,84.73,85.03,131103.0,77.6421,77.9169,77.6329,77.9078,131103.0
2020-09-16 10:35:00,85.04,85.07,84.89,84.89,110587.0,77.9169,77.9444,77.7795,77.7795,110587.0
2020-09-16 10:40:00,84.9,84.97,84.69,84.73,124267.0,77.7887,77.8528,77.5962,77.6329,124267.0
2020-09-16 10:45:00,84.73,84.73,84.58,84.67,182552.0,77.6329,77.6329,77.4955,77.5779,182552.0
2020-09-16 10:50:00,84.7,84.77,84.64,84.69,127126.0,77.6054,77.6695,77.5504,77.5962,127126.0
2020-09-16 10:55:00,84.68,84.91,84.68,84.71,88106.0,77.5871,77.7978,77.5871,77.6146,88106.0
2020-09-16 11:00:00,84.71,84.77,84.65,84.68,50821.0,77.6146,77.6695,77.5596,77.5871,50821.0
2020-09-16 11:05:00,84.69,84.98,84.68,84.82,77990.0,77.5962,77.862,77.5871,77.7154,77990.0
2020-09-16 11:10:00,84.84,84.9,84.67,84.88,81483.0,77.7337,77.7887,77.5779,77.7703,81483.0
2020-09-16 11:15:00,84.88,85.0,84.8,84.88,128380.0,77.7703,77.8803,77.697,77.7703,128380.0
2020-09-16 11:20:00,84.87,84.9,84.75,84.82,73139.0,77.7612,77.7887,77.6512,77.7154,73139.0
2020-09-16 11:25:00,84.82,84.83,84.72,84.79,41648.0,77.7154,77.7245,77.6237,77.6879,41648.0
2020-09-16 11:30:00,84.79,84.91,84.73,84.9,61508.0,77.6879,77.7978,77.6329,77.7887,61508.0
2020-09-16 11:35:00,84.9,85.0,84.79,84.79,66103.0,77.7887,77.8803,77.6879,77.6879,66103.0
2020-09-16 11:40:00,84.78,84.83,84.72,84.78,76237.0,77.6787,77.7245,77.6237,77.6787,76237.0
2020-09-16 11:45:00,84.78,84.8,84.69,84.71,140545.0,77.6787,77.697,77.5962,77.6146,140545.0
2020-09-16 11:50:00,84.7,84.75,84.68,84.71,83737.0,77.6054,77.6512,77.5871,77.6146,83737.0
2020-09-16 11:55:00,84.72,84.72,84.43,84.47,135632.0,77.6237,77.6237,77.358,77.3947,135632.0
2020-09-16 12:00:00,84.47,84.55,84.43,84.53,56923.0,77.3947,77.468,77.358,77.4496,56923.0
2020-09-16 12:05:00,84.54,84.56,84.34,84.34,68959.0,77.4588,77.4771,77.2756,77.2756,68959.0
2020-09-16 12:10:00,84.34,84.37,84.1,84.11,236548.0,77.2756,77.303,77.0557,77.0648,236548.0
2020-09-16 12:15:00,84.12,84.32,84.11,84.25,133545.0,77.074,77.2572,77.0648,77.1931,133545.0
2020-09-16 12:20:00,84.26,84.35,84.19,84.32,85575.0,77.2023,77.2847,77.1381,77.2572,85575.0
2020-09-16 12:25:00,84.33,84.41,84.26,84.37,107838.0,77.2664,77.3397,77.2023,77.303,107838.0
2020-09-16 12:30:00,84.36,84.36,84.13,84.14,94862.0,77.2939,77.2939,77.0831,77.0923,94862.0
2020-09-16 12:35:00,84.13,84.16,84.04,84.11,101161.0,77.0831,77.1106,77.0007,77.0648,101161.0
2020-09-16 12:40:00,84.1,84.11,84.04,84.09,68121.0,77.0557,77.0648,77.0007,77.0465,68121.0
2020-09-16 12:45:00,84.09,84.16,83.95,83.97,151249.0,77.0465,77.1106,76.9182,76.9365,151249.0
2020-09-16 12:50:00,83.96,84.11,83.93,84.07,170523.0,76.9274,77.0648,76.8999,77.0282,170523.0
2020-09-16 12:55:00,84.08,84.24,84.07,84.09,133776.0,77.0373,77.1839,77.0282,77.0465,133776.0
2020-09-16 13:00:00,84.08,84.14,83.98,84.11,60962.0,77.0373,77.0923,76.9457,77.0648,60962.0
2020-09-16 13:05:00,84.11,84.14,83.88,83.92,108064.0,77.0648,77.0923,76.8541,76.8907,108064.0
2020-09-16 13:10:00,83.92,83.98,83.81,83.97,161234.0,76.8907,76.9457,76.79,76.9365,161234.0
2020-09-16 13:15:00,83.97,83.98,83.83,83.83,99299.0,76.9365,76.9457,76.8083,76.8083,99299.0
2020-09-16 13:20:00,83.83,84.05,83.73,83.81,225163.0,76.8083,77.0098,76.7167,76.79,225163.0
2020-09-16 13:25:00,83.82,83.87,83.74,83.77,83008.0,76.7991,76.8449,76.7258,76.7533,83008.0
2020-09-16 13:30:00,83.76,83.88,83.65,83.86,119387.0,76.7441,76.8541,76.6434,76.8358,119387.0
2020-09-16 13:35:00,83.86,83.94,83.79,83.89,56520.0,76.8358,76.9091,76.7716,76.8633,56520.0
2020-09-16 13:40:00,83.87,83.89,83.7,83.77,68253.0,76.8449,76.8633,76.6892,76.7533,68253.0
2020-09-16 13:45:00,83.73,83.75,83.6,83.67,106536.0,76.7167,76.735,76.5975,76.6617,106536.0
2020-09-16 13:50:00,83.65,83.7,83.6,83.66,101877.0,76.6434,76.6892,76.5975,76.6525,101877.0
2020-09-16 13:55:00,83.67,83.94,83.62,83.8,81671.0,76.6617,76.9091,76.6159,76.7808,81671.0
2020-09-16 14:00:00,83.78,84.15,83.77,83.81,111805.0,76.7625,77.1015,76.7533,76.79,111805.0
2020-09-16 14:05:00,83.79,83.83,83.63,83.69,115223.0,76.7716,76.8083,76.625,76.68,115223.0
2020-09-16 14:10:00,83.71,83.97,83.67,83.93,111958.0,76.6983,76.9365,76.6617,76.8999,111958.0
2020-09-16 14:15:00,83.94,84.05,83.87,84.05,125043.0,76.9091,77.0098,76.8449,77.0098,125043.0
2020-09-16 14:20:00,84.05,84.11,83.98,84.07,91056.0,77.0098,77.0648,76.9457,77.0282,91056.0
2020-09-16 14:25:00,84.07,84.09,83.98,84.02,71921.0,77.0282,77.0465,76.9457,76.9824,71921.0
2020-09-16 14:30:00,84.02,84.11,83.96,84.08,100285.0,76.9824,77.0648,76.9274,77.0373,100285.0
2020-09-16 14:35:00,84.08,84.21,84.0,84.17,85247.0,77.0373,77.1564,76.964,77.1198,85247.0
2020-09-16 14:40:00,84.17,84.37,84.01,84.05,122167.0,77.1198,77.303,76.9732,77.0098,122167.0
2020-09-16 14:45:00,84.03,84.06,83.88,83.94,123274.0,76.9915,77.019,76.8541,76.9091,123274.0
2020-09-16 14:50:00,83.94,83.95,83.65,83.71,143542.0,76.9091,76.9182,76.6434,76.6983,143542.0
2020-09-16 14:55:00,83.71,83.78,83.66,83.7,82628.0,76.6983,76.7625,76.6525,76.6892,82628.0
2020-09-16 15:00:00,83.7,83.95,83.67,83.85,116469.0,76.6892,76.9182,76.6617,76.8266,116469.0
2020-09-16 15:05:00,83.86,83.87,83.7,83.71,75868.0,76.8358,76.8449,76.6892,76.6983,75868.0
2020-09-16 15:10:00,83.71,83.75,83.52,83.54,180342.0,76.6983,76.735,76.5242,76.5426,180342.0
2020-09-16 15:15:00,83.53,83.57,83.42,83.57,169910.0,76.5334,76.5701,76.4326,76.5701,169910.0
2020-09-16 15:20:00,83.57,83.67,83.51,83.53,122999.0,76.5701,76.6617,76.5151,76.5334,122999.0
2020-09-16 15:25:00,83.55,83.57,83.38,83.39,100166.0,76.5517,76.5701,76.396,76.4051,100166.0
2020-09-16 15:30:00,83.38,83.39,83.22,83.31,201622.0,76.396,76.4051,76.2494,76.3318,201622.0
2020-09-16 15:35:00,83.32,83.46,83.26,83.35,163821.0,76.341,76.4693,76.286,76.3685,163821.0
2020-09-16 15:40:00,83.33,83.41,83.26,83.29,287228.0,76.3502,76.4235,76.286,76.3135,287228.0
2020-09-16 15:45:00,83.29,83.52,83.25,83.43,220981.0,76.3135,76.5242,76.2769,76.4418,220981.0
2020-09-16 15:50:00,83.42,83.45,83.22,83.23,246911.0,76.4326,76.4601,76.2494,76.2585,246911.0
2020-09-16 15:55:00,83.24,83.28,83.04,83.12,655926.0,76.2677,76.3043,76.0844,76.1577,655926.0
2020-09-17 09:30:00,81.06,81.59,80.61,81.32,703911.0,74.6571,75.1452,74.2426,74.8965,703911.0
2020-09-17 09:35:00,81.31,81.59,81.29,81.42,239886.0,74.8873,75.1452,74.8689,74.9886,239886.0
2020-09-17 09:40:00,81.42,81.73,81.33,81.58,300408.0,74.9886,75.2742,74.9058,75.136,300408.0
2020-09-17 09:45:00,81.56,81.69,81.41,81.44,162450.0,75.1176,75.2373,74.9794,75.0071,162450.0
2020-09-17 09:50:00,81.44,81.73,81.44,81.61,136012.0,75.0071,75.2742,75.0071,75.1636,136012.0
2020-09-17 09:55:00,81.6,81.98,81.6,81.98,139739.0,75.1544,75.5044,75.1544,75.5044,139739.0
2020-09-17 10:00:00,81.98,82.2,81.72,81.76,255652.0,75.5044,75.707,75.265,75.3018,255652.0
2020-09-17 10:05:00,81.76,82.11,81.7,81.98,205208.0,75.3018,75.6241,75.2465,75.5044,205208.0
2020-09-17 10:10:00,81.98,82.29,81.93,82.27,161988.0,75.5044,75.7899,75.4584,75.7715,161988.0
2020-09-17 10:15:00,82.27,82.29,81.9,82.03,144228.0,75.7715,75.7899,75.4307,75.5505,144228.0
2020-09-17 10:20:00,82.04,82.13,81.97,81.99,168091.0,75.5597,75.6426,75.4952,75.5136,168091.0
2020-09-17 10:25:00,81.98,82.02,81.81,81.89,126430.0,75.5044,75.5413,75.3478,75.4215,126430.0
2020-09-17 10:30:00,81.88,81.96,81.69,81.77,151852.0,75.4123,75.486,75.2373,75.311,151852.0
2020-09-17 10:35:00,81.76,81.87,81.6,81.85,80995.0,75.3018,75.4031,75.1544,75.3847,80995.0
2020-09-17 10:40:00,81.84,82.05,81.78,82.02,97328.0,75.3755,75.5689,75.3202,75.5413,97328.0
2020-09-17 10:45:00,82.01,82.13,81.83,81.92,110676.0,75.532,75.6426,75.3663,75.4492,110676.0
2020-09-17 10:50:00,81.93,82.17,81.89,82.08,97689.0,75.4584,75.6794,75.4215,75.5965,97689.0
2020-09-17 10:55:00,82.08,82.12,81.76,81.76,65838.0,75.5965,75.6334,75.3018,75.3018,65838.0
2020-09-17 11:00:00,81.77,81.97,81.76,81.97,76759.0,75.311,75.4952,75.3018,75.4952,76759.0
2020-09-17 11:05:00,81.97,82.04,81.86,81.89,64670.0,75.4952,75.5597,75.3939,75.4215,64670.0
2020-09-17 11:10:00,81.88,81.97,81.84,81.9,59167.0,75.4123,75.4952,75.3755,75.4307,59167.0
2020-09-17 11:15:00,81.9,82.06,81.82,81.82,72240.0,75.4307,75.5781,75.3571,75.3571,72240.0
2020-09-17 11:20:00,81.83,81.84,81.68,81.7,102880.0,75.3663,75.3755,75.2281,75.2465,102880.0
2020-09-17 11:25:00,81.69,81.77,81.62,81.71,67788.0,75.2373,75.311,75.1729,75.2557,67788.0
2020-09-17 11:30:00,81.72,81.86,81.62,81.63,76096.0,75.265,75.3939,75.1729,75.1821,76096.0
2020-09-17 11:35:00,81.65,81.71,81.59,81.61,49596.0,75.2005,75.2557,75.1452,75.1636,49596.0
2020-09-17 11:40:00,81.62,81.69,81.41,81.45,105933.0,75.1729,75.2373,74.9794,75.0163,105933.0
2020-09-17 11:45:00,81.46,81.46,81.26,81.33,113028.0,75.0255,75.0255,74.8413,74.9058,113028.0
2020-09-17 11:50:00,81.33,81.34,81.21,81.32,53491.0,74.9058,74.915,74.7952,74.8965,53491.0
2020-09-17 11:55:00,81.32,81.41,81.23,81.26,89206.0,74.8965,74.9794,74.8137,74.8413,89206.0
2020-09-17 12:00:00,81.26,81.37,81.24,81.33,66190.0,74.8413,74.9426,74.8229,74.9058,66190.0
2020-09-17 12:05:00,81.34,81.35,81.18,81.23,108431.0,74.915,74.9242,74.7676,74.8137,108431.0
2020-09-17 12:10:00,81.24,81.27,81.04,81.11,115461.0,74.8229,74.8505,74.6387,74.7031,115461.0
2020-09-17 12:15:00,81.11,81.22,81.03,81.09,98391.0,74.7031,74.8044,74.6295,74.6847,98391.0
2020-09-17 12:20:00,81.1,81.16,81.02,81.13,67626.0,74.6939,74.7492,74.6202,74.7216,67626.0
2020-09-17 12:25:00,81.13,81.16,81.02,81.11,49979.0,74.7216,74.7492,74.6202,74.7031,49979.0
2020-09-17 12:30:00,81.1,81.21,81.02,81.11,56266.0,74.6939,74.7952,74.6202,74.7031,56266.0
2020-09-17 12:35:00,81.11,81.16,81.03,81.11,54128.0,74.7031,74.7492,74.6295,74.7031,54128.0
2020-09-17 12:40:00,81.09,81.14,81.02,81.1,52969.0,74.6847,74.7308,74.6202,74.6939,52969.0
2020-09-17 12:45:00,81.1,81.1,80.9,81.02,137320.0,74.6939,74.6939,74.5097,74.6202,137320.0
2020-09-17 12:50:00,81.02,81.13,80.95,81.12,67069.0,74.6202,74.7216,74.5558,74.7123,67069.0
2020-09-17 12:55:00,81.12,81.24,81.1,81.24,40728.0,74.7123,74.8229,74.6939,74.8229,40728.0
2020-09-17 13:00:00,81.23,81.34,81.19,81.33,47086.0,74.8137,74.915,74.7768,74.9058,47086.0
2020-09-17 13:05:00,81.33,81.37,81.24,81.32,65705.0,74.9058,74.9426,74.8229,74.8965,65705.0
2020-09-17 13:10:00,81.32,81.41,81.23,81.41,51375.0,74.8965,74.9794,74.8137,74.9794,51375.0
2020-09-17 13:15:00,81.41,81.43,81.19,81.23,51972.0,74.9794,74.9979,74.7768,74.8137,51972.0
2020-09-17 13:20:00,81.23,81.28,81.08,81.09,67634.0,74.8137,74.8597,74.6755,74.6847,67634.0
2020-09-17 13:25:00,81.09,81.14,81.05,81.09,69637.0,74.6847,74.7308,74.6479,74.6847,69637.0
2020-09-17 13:30:00,81.09,81.27,81.08,81.22,62512.0,74.6847,74.8505,74.6755,74.8044,62512.0
2020-09-17 13:35:00,81.2,81.31,81.17,81.29,55151.0,74.786,74.8873,74.7584,74.8689,55151.0
2020-09-17 13:40:00,81.3,81.3,81.22,81.22,84840.0,74.8781,74.8781,74.8044,74.8044,84840.0
2020-09-17 13:45:00,81.22,81.37,81.19,81.35,86857.0,74.8044,74.9426,74.7768,74.9242,86857.0
2020-09-17 13:50:00,81.34,81.38,81.27,81.31,66350.0,74.915,74.9518,74.8505,74.8873,66350.0
2020-09-17 13:55:00,81.31,81.35,81.21,81.3,58090.0,74.8873,74.9242,74.7952,74.8781,58090.0
2020-09-17 14:00:00,81.31,81.37,81.28,81.32,46540.0,74.8873,74.9426,74.8597,74.8965,46540.0
2020-09-17 14:05:00,81.32,81.35,81.27,81.31,28706.0,74.8965,74.9242,74.8505,74.8873,28706.0
2020-09-17 14:10:00,81.32,81.39,81.29,81.33,37208.0,74.8965,74.961,74.8689,74.9058,37208.0
2020-09-17 14:15:00,81.34,81.35,81.23,81.28,32733.0,74.915,74.9242,74.8137,74.8597,32733.0
2020-09-17 14:20:00,81.27,81.27,81.18,81.23,45691.0,74.8505,74.8505,74.7676,74.8137,45691.0
2020-09-17 14:25:00,81.24,81.27,81.09,81.1,45470.0,74.8229,74.8505,74.6847,74.6939,45470.0
2020-09-17 14:30:00,81.09,81.14,81.06,81.09,43307.0,74.6847,74.7308,74.6571,74.6847,43307.0
2020-09-17 14:35:00,81.07,81.17,81.06,81.13,70449.0,74.6663,74.7584,74.6571,74.7216,70449.0
2020-09-17 14:40:00,81.13,81.22,81.12,81.19,47401.0,74.7216,74.8044,74.7123,74.7768,47401.0
2020-09-17 14:45:00,81.18,81.25,81.15,81.22,28219.0,74.7676,74.8321,74.74,74.8044,28219.0
2020-09-17 14:50:00,81.23,81.3,81.16,81.28,57883.0,74.8137,74.8781,74.7492,74.8597,57883.0
2020-09-17 14:55:00,81.27,81.36,81.24,81.31,42054.0,74.8505,74.9334,74.8229,74.8873,42054.0
2020-09-17 15:00:00,81.31,81.35,81.05,81.06,62530.0,74.8873,74.9242,74.6479,74.6571,62530.0
2020-09-17 15:05:00,81.06,81.12,81.03,81.08,54221.0,74.6571,74.7123,74.6295,74.6755,54221.0
2020-09-17 15:10:00,81.09,81.33,81.09,81.28,57654.0,74.6847,74.9058,74.6847,74.8597,57654.0
2020-09-17 15:15:00,81.29,81.35,81.21,81.21,49127.0,74.8689,74.9242,74.7952,74.7952,49127.0
2020-09-17 15:20:00,81.22,81.27,81.19,81.21,54317.0,74.8044,74.8505,74.7768,74.7952,54317.0
2020-09-17 15:25:00,81.2,81.21,81.11,81.19,89113.0,74.786,74.7952,74.7031,74.7768,89113.0
2020-09-17 15:30:00,81.18,81.37,81.17,81.37,94447.0,74.7676,74.9426,74.7584,74.9426,94447.0
2020-09-17 15:35:00,81.36,81.44,81.3,81.44,103505.0,74.9334,75.0071,74.8781,75.0071,103505.0
2020-09-17 15:40:00,81.45,81.66,81.44,81.64,179107.0,75.0163,75.2097,75.0071,75.1913,179107.0
2020-09-17 15:45:00,81.64,81.81,81.58,81.78,188327.0,75.1913,75.3478,75.136,75.3202,188327.0
2020-09-17 15:50:00,81.77,81.86,81.7,81.83,209141.0,75.311,75.3939,75.2465,75.3663,209141.0
2020-09-17 15:55:00,81.83,81.91,81.7,81.9,392522.0,75.3663,75.4399,75.2465,75.4307,392522.0
2020-09-18 09:30:00,82.37,82.84,82.06,82.06,361102.0,75.8636,76.2965,75.5781,75.5781,361102.0
2020-09-18 09:35:00,82.09,82.27,82.05,82.06,105565.0,75.6057,75.7715,75.5689,75.5781,105565.0
2020-09-18 09:40:00,82.05,82.12,81.83,81.84,99931.0,75.5689,75.6334,75.3663,75.3755,99931.0
2020-09-18 09:45:00,81.85,81.95,81.6,81.6,86281.0,75.3847,75.4768,75.1544,75.1544,86281.0
2020-09-18 09:50:00,81.6,81.83,81.56,81.82,58566.0,75.1544,75.3663,75.1176,75.3571,58566.0
2020-09-18 09:55:00,81.8,82.02,81.73,81.98,82856.0,75.3386,75.5413,75.2742,75.5044,82856.0
2020-09-18 10:00:00,82.0,82.1,81.93,82.01,79000.0,75.5228,75.6149,75.4584,75.532,79000.0
2020-09-18 10:05:00,82.01,82.06,81.89,81.89,36353.0,75.532,75.5781,75.4215,75.4215,36353.0
2020-09-18 10:10:00,81.88,81.95,81.77,81.85,45924.0,75.4123,75.4768,75.311,75.3847,45924.0
2020-09-18 10:15:00,81.85,82.04,81.81,81.87,69697.0,75.3847,75.5597,75.3478,75.4031,69697.0
2020-09-18 10:20:00,81.88,81.95,81.76,81.92,52961.0,75.4123,75.4768,75.3018,75.4492,52961.0
2020-09-18 10:25:00,81.93,81.96,81.55,81.57,99276.0,75.4584,75.486,75.1084,75.1268,99276.0
2020-09-18 10:30:00,81.56,81.6,81.39,81.41,89534.0,75.1176,75.1544,74.961,74.9794,89534.0
2020-09-18 10:35:00,81.42,81.56,81.29,81.5,86406.0,74.9886,75.1176,74.8689,75.0623,86406.0
2020-09-18 10:40:00,81.5,81.69,81.46,81.62,34744.0,75.0623,75.2373,75.0255,75.1729,34744.0
2020-09-18 10:45:00,81.63,81.64,81.38,81.45,45432.0,75.1821,75.1913,74.9518,75.0163,45432.0
2020-09-18 10:50:00,81.47,81.53,81.27,81.28,37791.0,75.0347,75.09,74.8505,74.8597,37791.0
2020-09-18 10:55:00,81.28,81.3,81.17,81.24,58613.0,74.8597,74.8781,74.7584,74.8229,58613.0
2020-09-18 11:00:00,81.26,81.29,81.07,81.12,91835.0,74.8413,74.8689,74.6663,74.7123,91835.0
2020-09-18 11:05:00,81.12,81.29,81.12,81.19,42399.0,74.7123,74.8689,74.7123,74.7768,42399.0
2020-09-18 11:10:00,81.17,81.19,81.09,81.13,39163.0,74.7584,74.7768,74.6847,74.7216,39163.0
2020-09-18 11:15:00,81.13,81.19,81.09,81.12,50394.0,74.7216,74.7768,74.6847,74.7123,50394.0
2020-09-18 11:20:00,81.11,81.31,81.09,81.18,28281.0,74.7031,74.8873,74.6847,74.7676,28281.0
2020-09-18 11:25:00,81.2,81.23,80.95,81.0,98883.0,74.786,74.8137,74.5558,74.6018,98883.0
2020-09-18 11:30:00,80.99,81.03,80.73,80.77,113464.0,74.5926,74.6295,74.3532,74.39,113464.0
2020-09-18 11:35:00,80.76,80.99,80.73,80.98,88220.0,74.3808,74.5926,74.3532,74.5834,88220.0
2020-09-18 11:40:00,80.98,81.09,80.97,81.02,91967.0,74.5834,74.6847,74.5742,74.6202,91967.0
2020-09-18 11:45:00,81.01,81.35,81.01,81.33,46294.0,74.611,74.9242,74.611,74.9058,46294.0
2020-09-18 11:50:00,81.33,81.34,81.17,81.25,32392.0,74.9058,74.915,74.7584,74.8321,32392.0
2020-09-18 11:55:00,81.27,81.29,81.18,81.21,34170.0,74.8505,74.8689,74.7676,74.7952,34170.0
2020-09-18 12:00:00,81.2,81.25,81.14,81.23,26222.0,74.786,74.8321,74.7308,74.8137,26222.0
2020-09-18 12:05:00,81.22,81.23,81.14,81.2,103054.0,74.8044,74.8137,74.7308,74.786,103054.0
2020-09-18 12:10:00,81.19,81.22,81.02,81.05,44534.0,74.7768,74.8044,74.6202,74.6479,44534.0
2020-09-18 12:15:00,81.04,81.04,80.93,80.98,83017.0,74.6387,74.6387,74.5374,74.5834,83017.0
2020-09-18 12:20:00,81.0,81.1,80.99,81.05,33135.0,74.6018,74.6939,74.5926,74.6479,33135.0
2020-09-18 12:25:00,81.04,81.14,81.04,81.09,16933.0,74.6387,74.7308,74.6387,74.6847,16933.0
2020-09-18 12:30:00,81.08,81.09,80.93,80.96,39876.0,74.6755,74.6847,74.5374,74.565,39876.0
2020-09-18 12:35:00,80.98,80.99,80.88,80.92,34105.0,74.5834,74.5926,74.4913,74.5281,34105.0
2020-09-18 12:40:00,80.92,80.96,80.84,80.92,45386.0,74.5281,74.565,74.4545,74.5281,45386.0
2020-09-18 12:45:00,80.92,80.94,80.68,80.7,111576.0,74.5281,74.5466,74.3071,74.3255,111576.0
2020-09-18 12:50:00,80.68,80.76,80.55,80.6,92485.0,74.3071,74.3808,74.1874,74.2334,92485.0
2020-09-18 12:55:00,80.59,80.69,80.52,80.66,67953.0,74.2242,74.3163,74.1597,74.2887,67953.0
2020-09-18 13:00:00,80.64,80.73,80.58,80.66,86179.0,74.2703,74.3532,74.215,74.2887,86179.0
2020-09-18 13:05:00,80.65,80.69,80.57,80.63,62960.0,74.2795,74.3163,74.2058,74.2611,62960.0
2020-09-18 13:10:00,80.63,80.66,80.54,80.63,153503.0,74.2611,74.2887,74.1782,74.2611,153503.0
2020-09-18 13:15:00,80.63,80.78,80.59,80.66,105302.0,74.2611,74.3992,74.2242,74.2887,105302.0
2020-09-18 13:20:00,80.67,80.68,80.38,80.38,95861.0,74.2979,74.3071,74.0308,74.0308,95861.0
2020-09-18 13:25:00,80.37,80.45,80.2,80.26,188589.0,74.0216,74.0953,73.865,73.9203,188589.0
2020-09-18 13:30:00,80.26,80.4,80.11,80.39,127883.0,73.9203,74.0492,73.7821,74.04,127883.0
2020-09-18 13:35:00,80.36,80.49,80.28,80.49,53497.0,74.0124,74.1321,73.9387,74.1321,53497.0
2020-09-18 13:40:00,80.49,80.5,80.37,80.44,62030.0,74.1321,74.1413,74.0216,74.0861,62030.0
2020-09-18 13:45:00,80.4,80.51,80.36,80.45,44827.0,74.0492,74.1505,74.0124,74.0953,44827.0
2020-09-18 13:50:00,80.45,80.6,80.39,80.58,32935.0,74.0953,74.2334,74.04,74.215,32935.0
2020-09-18 13:55:00,80.58,80.7,80.57,80.66,38676.0,74.215,74.3255,74.2058,74.2887,38676.0
2020-09-18 14:00:00,80.65,80.66,80.57,80.62,53996.0,74.2795,74.2887,74.2058,74.2518,53996.0
2020-09-18 14:05:00,80.63,80.65,80.53,80.62,40071.0,74.2611,74.2795,74.1689,74.2518,40071.0
2020-09-18 14:10:00,80.61,80.63,80.57,80.6,38324.0,74.2426,74.2611,74.2058,74.2334,38324.0
2020-09-18 14:15:00,80.6,80.61,80.49,80.53,36648.0,74.2334,74.2426,74.1321,74.1689,36648.0
2020-09-18 14:20:00,80.54,80.62,80.52,80.59,40069.0,74.1782,74.2518,74.1597,74.2242,40069.0
2020-09-18 14:25:00,80.6,80.68,80.6,80.6,22525.0,74.2334,74.3071,74.2334,74.2334,22525.0
2020-09-18 14:30:00,80.6,80.64,80.58,80.59,25413.0,74.2334,74.2703,74.215,74.2242,25413.0
2020-09-18 14:35:00,80.59,80.6,80.53,80.56,39582.0,74.2242,74.2334,74.1689,74.1966,39582.0
2020-09-18 14:40:00,80.56,80.61,80.51,80.57,28501.0,74.1966,74.2426,74.1505,74.2058,28501.0
2020-09-18 14:45:00,80.58,80.67,80.56,80.63,35673.0,74.215,74.2979,74.1966,74.2611,35673.0
2020-09-18 14:50:00,80.62,80.62,80.49,80.49,44195.0,74.2518,74.2518,74.1321,74.1321,44195.0
2020-09-18 14:55:00,80.5,80.57,80.47,80.56,48106.0,74.1413,74.2058,74.1137,74.1966,48106.0
2020-09-18 15:00:00,80.55,80.76,80.52,80.73,38193.0,74.1874,74.3808,74.1597,74.3532,38193.0
2020-09-18 15:05:00,80.73,80.73,80.62,80.66,40782.0,74.3532,74.3532,74.2518,74.2887,40782.0
2020-09-18 15:10:00,80.67,80.67,80.6,80.62,34495.0,74.2979,74.2979,74.2334,74.2518,34495.0
2020-09-18 15:15:00,80.63,80.64,80.57,80.61,55558.0,74.2611,74.2703,74.2058,74.2426,55558.0
2020-09-18 15:20:00,80.62,80.62,80.51,80.56,54872.0,74.2518,74.2518,74.1505,74.1966,54872.0
2020-09-18 15:25:00,80.57,80.64,80.55,80.63,65297.0,74.2058,74.2703,74.1874,74.2611,65297.0
2020-09-18 15:30:00,80.63,80.65,80.54,80.59,126039.0,74.2611,74.2795,74.1782,74.2242,126039.0
2020-09-18 15:35:00,80.6,80.6,80.46,80.5,112810.0,74.2334,74.2334,74.1045,74.1413,112810.0
2020-09-18 15:40:00,80.5,80.5,80.3,80.37,218010.0,74.1413,74.1413,73.9571,74.0216,218010.0
2020-09-18 15:45:00,80.37,80.63,80.32,80.58,162389.0,74.0216,74.2611,73.9755,74.215,162389.0
2020-09-18 15:50:00,80.58,80.58,80.4,80.45,288352.0,74.215,74.215,74.0492,74.0953,288352.0
2020-09-18 15:55:00,80.45,80.54,80.19,80.23,642769.0,74.0953,74.1782,73.8558,73.8926,642769.0
2020-09-21 09:30:00,79.8,80.12,79.32,79.94,573398.0,73.4966,73.7913,73.0545,73.6256,573398.0
2020-09-21 09:35:00,79.93,79.98,79.32,79.34,236919.0,73.6163,73.6624,73.0545,73.0729,236919.0
2020-09-21 09:40:00,79.33,79.53,79.08,79.5,333067.0,73.0637,73.2479,72.8335,73.2203,333067.0
2020-09-21 09:45:00,79.52,79.97,79.45,79.93,170199.0,73.2387,73.6532,73.1743,73.6163,170199.0
2020-09-21 09:50:00,79.97,80.03,79.82,79.93,141771.0,73.6532,73.7084,73.515,73.6163,141771.0
2020-09-21 09:55:00,79.93,80.0,79.63,79.9,136164.0,73.6163,73.6808,73.34,73.5887,136164.0
2020-09-21 10:00:00,79.89,79.95,79.59,79.68,81398.0,73.5795,73.6348,73.3032,73.3861,81398.0
2020-09-21 10:05:00,79.69,79.81,79.55,79.8,85218.0,73.3953,73.5058,73.2664,73.4966,85218.0
2020-09-21 10:10:00,79.78,79.99,79.74,79.91,107725.0,73.4782,73.6716,73.4414,73.5979,107725.0
2020-09-21 10:15:00,79.9,79.93,79.69,79.72,82360.0,73.5887,73.6163,73.3953,73.4229,82360.0
2020-09-21 10:20:00,79.73,79.9,79.6,79.67,76446.0,73.4321,73.5887,73.3124,73.3769,76446.0
2020-09-21 10:25:00,79.66,79.78,79.5,79.5,66980.0,73.3677,73.4782,73.2203,73.2203,66980.0
2020-09-21 10:30:00,79.5,79.56,79.35,79.45,151636.0,73.2203,73.2756,73.0822,73.1743,151636.0
2020-09-21 10:35:00,79.47,79.48,79.26,79.27,110189.0,73.1927,73.2019,72.9993,73.0085,110189.0
2020-09-21 10:40:00,79.26,79.47,79.21,79.31,118057.0,72.9993,73.1927,72.9532,73.0453,118057.0
2020-09-21 10:45:00,79.32,79.46,79.21,79.29,187728.0,73.0545,73.1835,72.9532,73.0269,187728.0
2020-09-21 10:50:00,79.28,79.42,79.17,79.32,139878.0,73.0177,73.1466,72.9164,73.0545,139878.0
2020-09-21 10:55:00,79.31,79.38,79.12,79.35,131266.0,73.0453,73.1098,72.8703,73.0822,131266.0
2020-09-21 11:00:00,79.35,79.64,79.33,79.59,76370.0,73.0822,73.3493,73.0637,73.3032,76370.0
2020-09-21 11:05:00,79.57,79.66,79.48,79.62,73893.0,73.2848,73.3677,73.2019,73.3308,73893.0
2020-09-21 11:10:00,79.59,79.61,79.33,79.36,51087.0,73.3032,73.3216,73.0637,73.0914,51087.0
2020-09-21 11:15:00,79.37,79.39,79.28,79.29,65665.0,73.1006,73.119,73.0177,73.0269,65665.0
2020-09-21 11:20:00,79.28,79.4,79.27,79.35,67365.0,73.0177,73.1282,73.0085,73.0822,67365.0
2020-09-21 11:25:00,79.34,79.46,79.19,79.4,44239.0,73.0729,73.1835,72.9348,73.1282,44239.0
2020-09-21 11:30:00,79.4,79.42,79.24,79.31,80425.0,73.1282,73.1466,72.9808,73.0453,80425.0
2020-09-21 11:35:00,79.31,79.45,79.25,79.34,48683.0,73.0453,73.1743,72.9901,73.0729,48683.0
2020-09-21 11:40:00,79.34,79.65,79.31,79.62,61564.0,73.0729,73.3585,73.0453,73.3308,61564.0
2020-09-21 11:45:00,79.61,79.76,79.59,79.71,75623.0,73.3216,73.4598,73.3032,73.4137,75623.0
2020-09-21 11:50:00,79.7,79.82,79.67,79.67,64193.0,73.4045,73.515,73.3769,73.3769,64193.0
2020-09-21 11:55:00,79.67,79.78,79.62,79.74,40473.0,73.3769,73.4782,73.3308,73.4414,40473.0
2020-09-21 12:00:00,79.76,79.77,79.61,79.66,81900.0,73.4598,73.469,73.3216,73.3677,81900.0
2020-09-21 12:05:00,79.65,79.85,79.65,79.67,103311.0,73.3585,73.5427,73.3585,73.3769,103311.0
2020-09-21 12:10:00,79.67,79.72,79.56,79.57,47498.0,73.3769,73.4229,73.2756,73.2848,47498.0
2020-09-21 12:15:00,79.57,79.68,79.52,79.65,53634.0,73.2848,73.3861,73.2387,73.3585,53634.0
2020-09-21 12:20:00,79.65,79.74,79.57,79.73,65533.0,73.3585,73.4414,73.2848,73.4321,65533.0
2020-09-21 12:25:00,79.74,79.85,79.7,79.8,93032.0,73.4414,73.5427,73.4045,73.4966,93032.0
2020-09-21 12:30:00,79.81,79.81,79.65,79.67,42167.0,73.5058,73.5058,73.3585,73.3769,42167.0
2020-09-21 12:35:00,79.69,79.75,79.65,79.69,36838.0,73.3953,73.4506,73.3585,73.3953,36838.0
2020-09-21 12:40:00,79.7,79.76,79.64,79.66,54733.0,73.4045,73.4598,73.3493,73.3677,54733.0
2020-09-21 12:45:00,79.66,79.73,79.6,79.7,32319.0,73.3677,73.4321,73.3124,73.4045,32319.0
2020-09-21 12:50:00,79.69,79.71,79.63,79.7,34105.0,73.3953,73.4137,73.34,73.4045,34105.0
2020-09-21 12:55:00,79.71,79.72,79.58,79.65,62704.0,73.4137,73.4229,73.294,73.3585,62704.0
2020-09-21 13:00:00,79.65,79.71,79.55,79.62,50624.0,73.3585,73.4137,73.2664,73.3308,50624.0
2020-09-21 13:05:00,79.61,79.73,79.59,79.7,34600.0,73.3216,73.4321,73.3032,73.4045,34600.0
2020-09-21 13:10:00,79.7,79.82,79.65,79.8,43460.0,73.4045,73.515,73.3585,73.4966,43460.0
2020-09-21 13:15:00,79.81,79.82,79.72,79.74,45718.0,73.5058,73.515,73.4229,73.4414,45718.0
2020-09-21 13:20:00,79.74,79.98,79.73,79.84,68287.0,73.4414,73.6624,73.4321,73.5335,68287.0
2020-09-21 13:25:00,79.84,79.85,79.77,79.83,29243.0,73.5335,73.5427,73.469,73.5242,29243.0
2020-09-21 13:30:00,79.83,79.85,79.78,79.81,46894.0,73.5242,73.5427,73.4782,73.5058,46894.0
2020-09-21 13:35:00,79.81,79.99,79.8,79.98,95553.0,73.5058,73.6716,73.4966,73.6624,95553.0
2020-09-21 13:40:00,79.98,80.01,79.91,79.98,52890.0,73.6624,73.69,73.5979,73.6624,52890.0
2020-09-21 13:45:00,79.97,79.98,79.83,79.92,43862.0,73.6532,73.6624,73.5242,73.6071,43862.0
2020-09-21 13:50:00,79.92,79.95,79.83,79.83,43871.0,73.6071,73.6348,73.5242,73.5242,43871.0
2020-09-21 13:55:00,79.83,79.9,79.79,79.9,51049.0,73.5242,73.5887,73.4874,73.5887,51049.0
2020-09-21 14:00:00,79.89,79.98,79.82,79.95,64328.0,73.5795,73.6624,73.515,73.6348,64328.0
2020-09-21 14:05:00,79.94,79.95,79.85,79.89,49074.0,73.6256,73.6348,73.5427,73.5795,49074.0
2020-09-21 14:10:00,79.91,79.91,79.74,79.81,31201.0,73.5979,73.5979,73.4414,73.5058,31201.0
2020-09-21 14:15:00,79.82,79.85,79.73,79.73,31272.0,73.515,73.5427,73.4321,73.4321,31272.0
2020-09-21 14:20:00,79.73,79.84,79.73,79.81,32387.0,73.4321,73.5335,73.4321,73.5058,32387.0
2020-09-21 14:25:00,79.8,79.92,79.8,79.87,54101.0,73.4966,73.6071,73.4966,73.5611,54101.0
2020-09-21 14:30:00,79.86,79.87,79.71,79.79,37535.0,73.5519,73.5611,73.4137,73.4874,37535.0
2020-09-21 14:35:00,79.81,79.81,79.74,79.78,26164.0,73.5058,73.5058,73.4414,73.4782,26164.0
2020-09-21 14:40:00,79.78,79.79,79.7,79.72,48329.0,73.4782,73.4874,73.4045,73.4229,48329.0
2020-09-21 14:45:00,79.72,79.78,79.66,79.66,30128.0,73.4229,73.4782,73.3677,73.3677,30128.0
2020-09-21 14:50:00,79.65,79.86,79.65,79.8,34641.0,73.3585,73.5519,73.3585,73.4966,34641.0
2020-09-21 14:55:00,79.81,79.87,79.8,79.83,37826.0,73.5058,73.5611,73.4966,73.5242,37826.0
2020-09-21 15:00:00,79.83,80.05,79.8,80.05,42217.0,73.5242,73.7269,73.4966,73.7269,42217.0
2020-09-21 15:05:00,80.05,80.12,80.02,80.09,81418.0,73.7269,73.7913,73.6992,73.7637,81418.0
2020-09-21 15:10:00,80.09,80.12,79.96,79.96,63052.0,73.7637,73.7913,73.644,73.644,63052.0
2020-09-21 15:15:00,79.95,80.08,79.94,79.97,71256.0,73.6348,73.7545,73.6256,73.6532,71256.0
2020-09-21 15:20:00,79.95,80.13,79.9,80.13,67898.0,73.6348,73.8005,73.5887,73.8005,67898.0
2020-09-21 15:25:00,80.13,80.13,80.03,80.09,47010.0,73.8005,73.8005,73.7084,73.7637,47010.0
2020-09-21 15:30:00,80.09,80.2,79.94,79.99,91656.0,73.7637,73.865,73.6256,73.6716,91656.0
2020-09-21 15:35:00,80.0,80.23,79.99,80.17,101821.0,73.6808,73.8926,73.6716,73.8374,101821.0
2020-09-21 15:40:00,80.17,80.37,80.1,80.34,97559.0,73.8374,74.0216,73.7729,73.994,97559.0
2020-09-21 15:45:00,80.35,80.41,80.13,80.14,126439.0,74.0032,74.0584,73.8005,73.8098,126439.0
2020-09-21 15:50:00,80.12,80.63,80.12,80.59,203715.0,73.7913,74.2611,73.7913,74.2242,203715.0
2020-09-21 15:55:00,80.58,80.65,80.55,80.59,317432.0,74.215,74.2795,74.1874,74.2242,317432.0
2020-09-22 09:30:00,80.86,80.89,80.37,80.4,551657.0,74.4729,74.5005,74.0216,74.0492,551657.0
2020-09-22 09:35:00,80.41,80.44,80.12,80.14,160165.0,74.0584,74.0861,73.7913,73.8098,160165.0
2020-09-22 09:40:00,80.15,80.16,79.93,79.94,144024.0,73.819,73.8282,73.6163,73.6256,144024.0
2020-09-22 09:45:00,79.94,79.99,79.81,79.91,84949.0,73.6256,73.6716,73.5058,73.5979,84949.0
2020-09-22 09:50:00,79.91,79.93,79.66,79.82,84175.0,73.5979,73.6163,73.3677,73.515,84175.0
2020-09-22 09:55:00,79.83,79.91,79.43,79.57,438636.0,73.5242,73.5979,73.1558,73.2848,438636.0
2020-09-22 10:00:00,79.57,79.91,79.56,79.91,91902.0,73.2848,73.5979,73.2756,73.5979,91902.0
2020-09-22 10:05:00,79.91,79.91,79.76,79.87,54644.0,73.5979,73.5979,73.4598,73.5611,54644.0
2020-09-22 10:10:00,79.89,80.01,79.74,79.8,166058.0,73.5795,73.69,73.4414,73.4966,166058.0
2020-09-22 10:15:00,79.81,79.83,79.58,79.71,149401.0,73.5058,73.5242,73.294,73.4137,149401.0
2020-09-22 10:20:00,79.72,79.82,79.6,79.68,114759.0,73.4229,73.515,73.3124,73.3861,114759.0
2020-09-22 10:25:00,79.68,79.89,79.68,79.84,52417.0,73.3861,73.5795,73.3861,73.5335,52417.0
2020-09-22 10:30:00,79.84,79.99,79.82,79.95,76125.0,73.5335,73.6716,73.515,73.6348,76125.0
2020-09-22 10:35:00,79.96,80.02,79.76,79.76,91598.0,73.644,73.6992,73.4598,73.4598,91598.0
2020-09-22 10:40:00,79.76,79.9,79.53,79.55,104529.0,73.4598,73.5887,73.2479,73.2664,104529.0
2020-09-22 10:45:00,79.54,79.54,79.4,79.43,96599.0,73.2571,73.2571,73.1282,73.1558,96599.0
2020-09-22 10:50:00,79.42,79.7,79.42,79.62,111983.0,73.1466,73.4045,73.1466,73.3308,111983.0
2020-09-22 10:55:00,79.63,79.73,79.58,79.63,58058.0,73.34,73.4321,73.294,73.34,58058.0
2020-09-22 11:00:00,79.62,79.73,79.48,79.59,114319.0,73.3308,73.4321,73.2019,73.3032,114319.0
2020-09-22 11:05:00,79.6,79.64,79.51,79.6,43741.0,73.3124,73.3493,73.2295,73.3124,43741.0
2020-09-22 11:10:00,79.61,79.69,79.55,79.66,30354.0,73.3216,73.3953,73.2664,73.3677,30354.0
2020-09-22 11:15:00,79.68,79.77,79.68,79.71,25695.0,73.3861,73.469,73.3861,73.4137,25695.0
2020-09-22 11:20:00,79.7,79.73,79.63,79.71,20198.0,73.4045,73.4321,73.34,73.4137,20198.0
2020-09-22 11:25:00,79.7,79.71,79.55,79.6,28720.0,73.4045,73.4137,73.2664,73.3124,28720.0
2020-09-22 11:30:00,79.61,79.66,79.52,79.52,39515.0,73.3216,73.3677,73.2387,73.2387,39515.0
2020-09-22 11:35:00,79.52,79.76,79.51,79.76,23691.0,73.2387,73.4598,73.2295,73.4598,23691.0
2020-09-22 11:40:00,79.75,79.77,79.63,79.63,25260.0,73.4506,73.469,73.34,73.34,25260.0
2020-09-22 11:45:00,79.64,79.74,79.6,79.73,31164.0,73.3493,73.4414,73.3124,73.4321,31164.0
2020-09-22 11:50:00,79.73,79.73,79.64,79.67,40391.0,73.4321,73.4321,73.3493,73.3769,40391.0
2020-09-22 11:55:00,79.68,79.77,79.67,79.75,25624.0,73.3861,73.469,73.3769,73.4506,25624.0
2020-09-22 12:00:00,79.75,79.84,79.72,79.82,19961.0,73.4506,73.5335,73.4229,73.515,19961.0
2020-09-22 12:05:00,79.83,79.85,79.73,79.75,32076.0,73.5242,73.5427,73.4321,73.4506,32076.0
2020-09-22 12:10:00,79.75,79.91,79.74,79.89,21860.0,73.4506,73.5979,73.4414,73.5795,21860.0
2020-09-22 12:15:00,79.91,79.93,79.83,79.83,27875.0,73.5979,73.6163,73.5242,73.5242,27875.0
2020-09-22 12:20:00,79.85,79.95,79.83,79.93,24412.0,73.5427,73.6348,73.5242,73.6163,24412.0
2020-09-22 12:25:00,79.92,79.94,79.79,79.87,22729.0,73.6071,73.6256,73.4874,73.5611,22729.0
2020-09-22 12:30:00,79.89,79.96,79.85,79.85,15114.0,73.5795,73.644,73.5427,73.5427,15114.0
2020-09-22 12:35:00,79.84,79.93,79.83,79.87,26019.0,73.5335,73.6163,73.5242,73.5611,26019.0
2020-09-22 12:40:00,79.87,79.87,79.8,79.83,9704.0,73.5611,73.5611,73.4966,73.5242,9704.0
2020-09-22 12:45:00,79.85,79.85,79.73,79.77,15022.0,73.5427,73.5427,73.4321,73.469,15022.0
2020-09-22 12:50:00,79.76,79.8,79.71,79.73,13674.0,73.4598,73.4966,73.4137,73.4321,13674.0
2020-09-22 12:55:00,79.72,79.72,79.65,79.67,28709.0,73.4229,73.4229,73.3585,73.3769,28709.0
2020-09-22 13:00:00,79.68,79.71,79.63,79.69,19747.0,73.3861,73.4137,73.34,73.3953,19747.0
2020-09-22 13:05:00,79.69,79.72,79.63,79.68,25532.0,73.3953,73.4229,73.34,73.3861,25532.0
2020-09-22 13:10:00,79.68,79.79,79.67,79.78,25947.0,73.3861,73.4874,73.3769,73.4782,25947.0
2020-09-22 13:15:00,79.78,79.83,79.74,79.82,10487.0,73.4782,73.5242,73.4414,73.515,10487.0
2020-09-22 13:20:00,79.82,79.82,79.77,79.79,10234.0,73.515,73.515,73.469,73.4874,10234.0
2020-09-22 13:25:00,79.79,79.81,79.67,79.71,118594.0,73.4874,73.5058,73.3769,73.4137,118594.0
2020-09-22 13:30:00,79.72,79.8,79.63,79.65,69916.0,73.4229,73.4966,73.34,73.3585,69916.0
2020-09-22 13:35:00,79.65,79.69,79.64,79.68,23045.0,73.3585,73.3953,73.3493,73.3861,23045.0
2020-09-22 13:40:00,79.67,79.81,79.64,79.76,95163.0,73.3769,73.5058,73.3493,73.4598,95163.0
2020-09-22 13:45:00,79.77,79.81,79.71,79.8,39451.0,73.469,73.5058,73.4137,73.4966,39451.0
2020-09-22 13:50:00,79.8,79.85,79.76,79.84,45816.0,73.4966,73.5427,73.4598,73.5335,45816.0
2020-09-22 13:55:00,79.84,79.85,79.79,79.84,45424.0,73.5335,73.5427,73.4874,73.5335,45424.0
2020-09-22 14:00:00,79.85,80.14,79.85,80.09,151273.0,73.5427,73.8098,73.5427,73.7637,151273.0
2020-09-22 14:05:00,80.09,80.09,79.99,80.01,53336.0,73.7637,73.7637,73.6716,73.69,53336.0
2020-09-22 14:10:00,80.01,80.07,79.98,80.05,32567.0,73.69,73.7453,73.6624,73.7269,32567.0
2020-09-22 14:15:00,80.05,80.14,80.03,80.13,27589.0,73.7269,73.8098,73.7084,73.8005,27589.0
2020-09-22 14:20:00,80.12,80.12,79.99,80.02,32480.0,73.7913,73.7913,73.6716,73.6992,32480.0
2020-09-22 14:25:00,80.02,80.03,79.96,80.03,54242.0,73.6992,73.7084,73.644,73.7084,54242.0
2020-09-22 14:30:00,80.04,80.09,79.93,79.94,28946.0,73.7177,73.7637,73.6163,73.6256,28946.0
2020-09-22 14:35:00,79.94,80.02,79.94,80.01,20608.0,73.6256,73.6992,73.6256,73.69,20608.0
2020-09-22 14:40:00,80.0,80.06,79.93,80.0,47564.0,73.6808,73.7361,73.6163,73.6808,47564.0
2020-09-22 14:45:00,80.0,80.01,79.95,79.99,26040.0,73.6808,73.69,73.6348,73.6716,26040.0
2020-09-22 14:50:00,79.98,80.01,79.96,79.97,18283.0,73.6624,73.69,73.644,73.6532,18283.0
2020-09-22 14:55:00,79.97,80.03,79.95,79.97,32267.0,73.6532,73.7084,73.6348,73.6532,32267.0
2020-09-22 15:00:00,79.97,80.04,79.9,80.0,38161.0,73.6532,73.7177,73.5887,73.6808,38161.0
2020-09-22 15:05:00,79.99,80.05,79.98,80.01,57041.0,73.6716,73.7269,73.6624,73.69,57041.0
2020-09-22 15:10:00,80.02,80.05,79.94,79.96,17015.0,73.6992,73.7269,73.6256,73.644,17015.0
2020-09-22 15:15:00,79.96,80.0,79.93,79.99,35368.0,73.644,73.6808,73.6163,73.6716,35368.0
2020-09-22 15:20:00,79.99,80.11,79.97,80.09,58106.0,73.6716,73.7821,73.6532,73.7637,58106.0
2020-09-22 15:25:00,80.1,80.17,80.09,80.15,86244.0,73.7729,73.8374,73.7637,73.819,86244.0
2020-09-22 15:30:00,80.15,80.16,80.06,80.15,75450.0,73.819,73.8282,73.7361,73.819,75450.0
2020-09-22 15:35:00,80.15,80.2,80.13,80.16,78252.0,73.819,73.865,73.8005,73.8282,78252.0
2020-09-22 15:40:00,80.16,80.22,80.15,80.18,75028.0,73.8282,73.8834,73.819,73.8466,75028.0
2020-09-22 15:45:00,80.18,80.36,80.16,80.36,87750.0,73.8466,74.0124,73.8282,74.0124,87750.0
2020-09-22 15:50:00,80.37,80.49,80.28,80.47,167554.0,74.0216,74.1321,73.9387,74.1137,167554.0
2020-09-22 15:55:00,80.47,80.5,80.35,80.48,255955.0,74.1137,74.1413,74.0032,74.1229,255955.0
2020-09-23 09:30:00,79.7,79.84,79.44,79.66,419170.0,73.4045,73.5335,73.165,73.3677,419170.0
2020-09-23 09:35:00,79.69,79.92,79.69,79.88,101838.0,73.3953,73.6071,73.3953,73.5703,101838.0
2020-09-23 09:40:00,79.86,79.89,79.65,79.85,195390.0,73.5519,73.5795,73.3585,73.5427,195390.0
2020-09-23 09:45:00,79.86,79.93,79.81,79.84,77812.0,73.5519,73.6163,73.5058,73.5335,77812.0
2020-09-23 09:50:00,79.83,79.87,79.51,79.56,71277.0,73.5242,73.5611,73.2295,73.2756,71277.0
2020-09-23 09:55:00,79.56,79.61,79.32,79.41,147943.0,73.2756,73.3216,73.0545,73.1374,147943.0
2020-09-23 10:00:00,79.42,79.67,79.41,79.62,106679.0,73.1466,73.3769,73.1374,73.3308,106679.0
2020-09-23 10:05:00,79.6,79.6,79.23,79.25,90489.0,73.3124,73.3124,72.9716,72.9901,90489.0
2020-09-23 10:10:00,79.26,79.44,79.22,79.44,58451.0,72.9993,73.165,72.9624,73.165,58451.0
2020-09-23 10:15:00,79.44,79.47,79.14,79.14,108020.0,73.165,73.1927,72.8887,72.8887,108020.0
2020-09-23 10:20:00,79.14,79.25,79.14,79.16,104620.0,72.8887,72.9901,72.8887,72.9072,104620.0
2020-09-23 10:25:00,79.15,79.36,79.11,79.23,60510.0,72.898,73.0914,72.8611,72.9716,60510.0
2020-09-23 10:30:00,79.24,79.32,79.22,79.23,40633.0,72.9808,73.0545,72.9624,72.9716,40633.0
2020-09-23 10:35:00,79.23,79.24,79.05,79.13,102921.0,72.9716,72.9808,72.8059,72.8795,102921.0
2020-09-23 10:40:00,79.13,79.29,79.08,79.14,61075.0,72.8795,73.0269,72.8335,72.8887,61075.0
2020-09-23 10:45:00,79.13,79.28,79.09,79.23,55177.0,72.8795,73.0177,72.8427,72.9716,55177.0
2020-09-23 10:50:00,79.25,79.25,79.15,79.23,50523.0,72.9901,72.9901,72.898,72.9716,50523.0
2020-09-23 10:55:00,79.21,79.33,79.18,79.26,55811.0,72.9532,73.0637,72.9256,72.9993,55811.0
2020-09-23 11:00:00,79.26,79.38,79.19,79.29,55831.0,72.9993,73.1098,72.9348,73.0269,55831.0
2020-09-23 11:05:00,79.27,79.45,79.26,79.44,33026.0,73.0085,73.1743,72.9993,73.165,33026.0
2020-09-23 11:10:00,79.45,79.51,79.39,79.44,43363.0,73.1743,73.2295,73.119,73.165,43363.0
2020-09-23 11:15:00,79.44,79.53,79.38,79.44,39639.0,73.165,73.2479,73.1098,73.165,39639.0
2020-09-23 11:20:00,79.44,79.44,79.29,79.32,34741.0,73.165,73.165,73.0269,73.0545,34741.0
2020-09-23 11:25:00,79.31,79.39,79.22,79.28,48649.0,73.0453,73.119,72.9624,73.0177,48649.0
2020-09-23 11:30:00,79.27,79.27,79.05,79.13,55535.0,73.0085,73.0085,72.8059,72.8795,55535.0
2020-09-23 11:35:00,79.11,79.23,79.08,79.2,35583.0,72.8611,72.9716,72.8335,72.944,35583.0
2020-09-23 11:40:00,79.21,79.22,79.11,79.16,25796.0,72.9532,72.9624,72.8611,72.9072,25796.0
2020-09-23 11:45:00,79.16,79.18,79.05,79.07,49209.0,72.9072,72.9256,72.8059,72.8243,49209.0
2020-09-23 11:50:00,79.07,79.07,78.92,78.97,208861.0,72.8243,72.8243,72.6861,72.7322,208861.0
2020-09-23 11:55:00,78.99,79.05,78.88,78.88,53131.0,72.7506,72.8059,72.6493,72.6493,53131.0
2020-09-23 12:00:00,78.88,79.03,78.86,78.98,52326.0,72.6493,72.7874,72.6309,72.7414,52326.0
2020-09-23 12:05:00,78.98,79.09,78.95,79.06,49899.0,72.7414,72.8427,72.7138,72.8151,49899.0
2020-09-23 12:10:00,79.06,79.13,79.0,79.08,43011.0,72.8151,72.8795,72.7598,72.8335,43011.0
2020-09-23 12:15:00,79.1,79.12,78.88,78.91,28537.0,72.8519,72.8703,72.6493,72.6769,28537.0
2020-09-23 12:20:00,78.92,78.96,78.8,78.92,55480.0,72.6861,72.723,72.5756,72.6861,55480.0
2020-09-23 12:25:00,78.97,79.13,78.96,79.09,22666.0,72.7322,72.8795,72.723,72.8427,22666.0
2020-09-23 12:30:00,79.08,79.12,79.0,79.09,28957.0,72.8335,72.8703,72.7598,72.8427,28957.0
2020-09-23 12:35:00,79.08,79.16,78.99,79.15,30919.0,72.8335,72.9072,72.7506,72.898,30919.0
2020-09-23 12:40:00,79.15,79.23,79.13,79.23,39075.0,72.898,72.9716,72.8795,72.9716,39075.0
2020-09-23 12:45:00,79.22,79.23,79.16,79.2,39854.0,72.9624,72.9716,72.9072,72.944,39854.0
2020-09-23 12:50:00,79.2,79.26,79.16,79.19,38172.0,72.944,72.9993,72.9072,72.9348,38172.0
2020-09-23 12:55:00,79.2,79.3,79.18,79.28,29816.0,72.944,73.0361,72.9256,73.0177,29816.0
2020-09-23 13:00:00,79.27,79.29,79.14,79.17,36815.0,73.0085,73.0269,72.8887,72.9164,36815.0
2020-09-23 13:05:00,79.17,79.28,79.15,79.24,19006.0,72.9164,73.0177,72.898,72.9808,19006.0
2020-09-23 13:10:00,79.23,79.26,79.11,79.14,31953.0,72.9716,72.9993,72.8611,72.8887,31953.0
2020-09-23 13:15:00,79.14,79.17,79.11,79.16,27503.0,72.8887,72.9164,72.8611,72.9072,27503.0
2020-09-23 13:20:00,79.15,79.2,79.15,79.19,32194.0,72.898,72.944,72.898,72.9348,32194.0
2020-09-23 13:25:00,79.19,79.2,79.13,79.14,45871.0,72.9348,72.944,72.8795,72.8887,45871.0
2020-09-23 13:30:00,79.16,79.19,79.12,79.18,22785.0,72.9072,72.9348,72.8703,72.9256,22785.0
2020-09-23 13:35:00,79.18,79.18,78.98,78.99,37700.0,72.9256,72.9256,72.7414,72.7506,37700.0
2020-09-23 13:40:00,78.98,79.03,78.96,78.96,50792.0,72.7414,72.7874,72.723,72.723,50792.0
2020-09-23 13:45:00,78.97,79.14,78.97,79.09,49267.0,72.7322,72.8887,72.7322,72.8427,49267.0
2020-09-23 13:50:00,79.08,79.12,78.98,79.03,94534.0,72.8335,72.8703,72.7414,72.7874,94534.0
2020-09-23 13:55:00,79.01,79.01,78.94,78.99,21962.0,72.769,72.769,72.7045,72.7506,21962.0
2020-09-23 14:00:00,78.99,78.99,78.86,78.94,38574.0,72.7506,72.7506,72.6309,72.7045,38574.0
2020-09-23 14:05:00,78.94,78.96,78.82,78.84,71154.0,72.7045,72.723,72.594,72.6124,71154.0
2020-09-23 14:10:00,78.85,78.85,78.73,78.8,56724.0,72.6217,72.6217,72.5111,72.5756,56724.0
2020-09-23 14:15:00,78.8,78.81,78.55,78.6,91939.0,72.5756,72.5848,72.3453,72.3914,91939.0
2020-09-23 14:20:00,78.6,78.73,78.57,78.61,69457.0,72.3914,72.5111,72.3638,72.4006,69457.0
2020-09-23 14:25:00,78.61,78.79,78.6,78.75,59509.0,72.4006,72.5664,72.3914,72.5296,59509.0
2020-09-23 14:30:00,78.74,78.77,78.65,78.69,45468.0,72.5203,72.548,72.4375,72.4743,45468.0
2020-09-23 14:35:00,78.72,78.78,78.64,78.74,48473.0,72.5019,72.5572,72.4282,72.5203,48473.0
2020-09-23 14:40:00,78.73,78.74,78.51,78.54,108790.0,72.5111,72.5203,72.3085,72.3361,108790.0
2020-09-23 14:45:00,78.55,78.6,78.47,78.53,128336.0,72.3453,72.3914,72.2717,72.3269,128336.0
2020-09-23 14:50:00,78.53,78.66,78.52,78.54,80519.0,72.3269,72.4467,72.3177,72.3361,80519.0
2020-09-23 14:55:00,78.54,78.54,78.46,78.5,62844.0,72.3361,72.3361,72.2625,72.2993,62844.0
2020-09-23 15:00:00,78.5,78.61,78.31,78.32,68577.0,72.2993,72.4006,72.1243,72.1335,68577.0
2020-09-23 15:05:00,78.33,78.34,78.14,78.21,162891.0,72.1427,72.1519,71.9677,72.0322,162891.0
2020-09-23 15:10:00,78.2,78.57,78.17,78.47,119541.0,72.023,72.3638,71.9954,72.2717,119541.0
2020-09-23 15:15:00,78.46,78.48,78.3,78.34,112723.0,72.2625,72.2809,72.1151,72.1519,112723.0
2020-09-23 15:20:00,78.35,78.49,78.24,78.25,122998.0,72.1611,72.2901,72.0598,72.069,122998.0
2020-09-23 15:25:00,78.25,78.29,78.13,78.29,80855.0,72.069,72.1059,71.9585,72.1059,80855.0
2020-09-23 15:30:00,78.29,78.5,78.27,78.35,118407.0,72.1059,72.2993,72.0875,72.1611,118407.0
2020-09-23 15:35:00,78.34,78.41,78.3,78.39,69004.0,72.1519,72.2164,72.1151,72.198,69004.0
2020-09-23 15:40:00,78.39,78.52,78.36,78.44,105759.0,72.198,72.3177,72.1704,72.244,105759.0
2020-09-23 15:45:00,78.44,78.44,78.11,78.13,225268.0,72.244,72.244,71.9401,71.9585,225268.0
2020-09-23 15:50:00,78.12,78.12,77.92,78.06,431110.0,71.9493,71.9493,71.7651,71.8941,431110.0
2020-09-23 15:55:00,78.07,79.19,77.89,77.9,640152.0,71.9033,72.9348,71.7375,71.7467,640152.0
2020-09-24 09:30:00,76.82,77.01,76.17,76.78,732135.0,70.752,70.927,70.1533,70.7152,732135.0
2020-09-24 09:35:00,76.77,77.0,76.6,76.71,239437.0,70.706,70.9178,70.5494,70.6507,239437.0
2020-09-24 09:40:00,76.71,76.86,76.6,76.82,248752.0,70.6507,70.7888,70.5494,70.752,248752.0
2020-09-24 09:45:00,76.82,77.13,76.77,77.13,279739.0,70.752,71.0375,70.706,71.0375,279739.0
2020-09-24 09:50:00,77.15,77.26,76.92,76.99,239042.0,71.0559,71.1572,70.8441,70.9086,239042.0
2020-09-24 09:55:00,76.98,77.06,76.81,77.0,252066.0,70.8994,70.973,70.7428,70.9178,252066.0
2020-09-24 10:00:00,77.01,77.64,77.0,77.59,262171.0,70.927,71.5072,70.9178,71.4612,262171.0
2020-09-24 10:05:00,77.61,78.02,77.58,78.0,158656.0,71.4796,71.8572,71.452,71.8388,158656.0
2020-09-24 10:10:00,78.01,78.02,77.6,77.68,113604.0,71.848,71.8572,71.4704,71.5441,113604.0
2020-09-24 10:15:00,77.68,77.83,77.57,77.74,130655.0,71.5441,71.6822,71.4428,71.5993,130655.0
2020-09-24 10:20:00,77.75,77.75,77.5,77.52,79878.0,71.6085,71.6085,71.3783,71.3967,79878.0
2020-09-24 10:25:00,77.53,77.56,77.33,77.42,77475.0,71.4059,71.4335,71.2217,71.3046,77475.0
2020-09-24 10:30:00,77.44,77.44,77.1,77.16,111476.0,71.323,71.323,71.0099,71.0651,111476.0
2020-09-24 10:35:00,77.16,77.42,77.14,77.32,81745.0,71.0651,71.3046,71.0467,71.2125,81745.0
2020-09-24 10:40:00,77.33,77.55,77.31,77.36,96470.0,71.2217,71.4243,71.2033,71.2493,96470.0
2020-09-24 10:45:00,77.37,77.68,77.37,77.65,91334.0,71.2586,71.5441,71.2586,71.5164,91334.0
2020-09-24 10:50:00,77.64,77.85,77.59,77.81,95818.0,71.5072,71.7006,71.4612,71.6638,95818.0
2020-09-24 10:55:00,77.81,77.94,77.77,77.92,94615.0,71.6638,71.7835,71.627,71.7651,94615.0
2020-09-24 11:00:00,77.91,77.98,77.86,77.9,88841.0,71.7559,71.8204,71.7099,71.7467,88841.0
2020-09-24 11:05:00,77.91,77.97,77.67,77.81,75041.0,71.7559,71.8112,71.5349,71.6638,75041.0
2020-09-24 11:10:00,77.81,78.1,77.79,78.08,66935.0,71.6638,71.9309,71.6454,71.9125,66935.0
2020-09-24 11:15:00,78.08,78.12,77.97,78.04,54578.0,71.9125,71.9493,71.8112,71.8756,54578.0
2020-09-24 11:20:00,78.04,78.28,78.0,78.26,82913.0,71.8756,72.0967,71.8388,72.0783,82913.0
2020-09-24 11:25:00,78.27,78.42,78.27,78.41,104793.0,72.0875,72.2256,72.0875,72.2164,104793.0
2020-09-24 11:30:00,78.41,78.52,78.31,78.48,37227.0,72.2164,72.3177,72.1243,72.2809,37227.0
2020-09-24 11:35:00,78.47,78.61,78.44,78.56,80325.0,72.2717,72.4006,72.244,72.3546,80325.0
2020-09-24 11:40:00,78.56,78.69,78.52,78.68,83734.0,72.3546,72.4743,72.3177,72.4651,83734.0
2020-09-24 11:45:00,78.68,78.79,78.6,78.69,151294.0,72.4651,72.5664,72.3914,72.4743,151294.0
2020-09-24 11:50:00,78.68,78.69,78.3,78.31,104722.0,72.4651,72.4743,72.1151,72.1243,104722.0
2020-09-24 11:55:00,78.31,78.55,78.31,78.54,34807.0,72.1243,72.3453,72.1243,72.3361,34807.0
2020-09-24 12:00:00,78.54,78.69,78.44,78.63,84378.0,72.3361,72.4743,72.244,72.419,84378.0
2020-09-24 12:05:00,78.63,78.64,78.45,78.53,47339.0,72.419,72.4282,72.2532,72.3269,47339.0
2020-09-24 12:10:00,78.54,78.82,78.47,78.8,95021.0,72.3361,72.594,72.2717,72.5756,95021.0
2020-09-24 12:15:00,78.79,78.85,78.51,78.53,84750.0,72.5664,72.6217,72.3085,72.3269,84750.0
2020-09-24 12:20:00,78.52,78.6,78.44,78.45,43227.0,72.3177,72.3914,72.244,72.2532,43227.0
2020-09-24 12:25:00,78.47,78.64,78.45,78.47,34616.0,72.2717,72.4282,72.2532,72.2717,34616.0
2020-09-24 12:30:00,78.49,78.5,78.27,78.29,33186.0,72.2901,72.2993,72.0875,72.1059,33186.0
2020-09-24 12:35:00,78.29,78.36,78.22,78.25,43412.0,72.1059,72.1704,72.0414,72.069,43412.0
2020-09-24 12:40:00,78.26,78.43,78.24,78.43,42122.0,72.0783,72.2348,72.0598,72.2348,42122.0
2020-09-24 12:45:00,78.43,78.58,78.41,78.58,55214.0,72.2348,72.373,72.2164,72.373,55214.0
2020-09-24 12:50:00,78.58,78.62,78.44,78.48,89070.0,72.373,72.4098,72.244,72.2809,89070.0
2020-09-24 12:55:00,78.48,78.58,78.41,78.51,92706.0,72.2809,72.373,72.2164,72.3085,92706.0
2020-09-24 13:00:00,78.5,78.53,78.45,78.53,37238.0,72.2993,72.3269,72.2532,72.3269,37238.0
2020-09-24 13:05:00,78.52,78.58,78.45,78.57,26608.0,72.3177,72.373,72.2532,72.3638,26608.0
2020-09-24 13:10:00,78.58,78.72,78.58,78.66,43373.0,72.373,72.5019,72.373,72.4467,43373.0
2020-09-24 13:15:00,78.67,78.89,78.64,78.72,100221.0,72.4559,72.6585,72.4282,72.5019,100221.0
2020-09-24 13:20:00,78.72,78.74,78.58,78.64,31747.0,72.5019,72.5203,72.373,72.4282,31747.0
2020-09-24 13:25:00,78.64,78.73,78.6,78.72,21777.0,72.4282,72.5111,72.3914,72.5019,21777.0
2020-09-24 13:30:00,78.72,78.83,78.65,78.8,50164.0,72.5019,72.6032,72.4375,72.5756,50164.0
2020-09-24 13:35:00,78.79,78.87,78.72,78.87,55269.0,72.5664,72.6401,72.5019,72.6401,55269.0
2020-09-24 13:40:00,78.87,78.97,78.83,78.96,63314.0,72.6401,72.7322,72.6032,72.723,63314.0
2020-09-24 13:45:00,78.97,79.0,78.85,78.86,48363.0,72.7322,72.7598,72.6217,72.6309,48363.0
2020-09-24 13:50:00,78.86,78.93,78.77,78.78,52462.0,72.6309,72.6953,72.548,72.5572,52462.0
2020-09-24 13:55:00,78.78,78.79,78.61,78.63,25019.0,72.5572,72.5664,72.4006,72.419,25019.0
2020-09-24 14:00:00,78.66,78.71,78.6,78.71,29859.0,72.4467,72.4927,72.3914,72.4927,29859.0
2020-09-24 14:05:00,78.7,78.72,78.61,78.69,31525.0,72.4835,72.5019,72.4006,72.4743,31525.0
2020-09-24 14:10:00,78.69,78.75,78.66,78.73,23240.0,72.4743,72.5296,72.4467,72.5111,23240.0
2020-09-24 14:15:00,78.74,78.84,78.54,78.54,38831.0,72.5203,72.6124,72.3361,72.3361,38831.0
2020-09-24 14:20:00,78.53,78.58,78.41,78.44,37036.0,72.3269,72.373,72.2164,72.244,37036.0
2020-09-24 14:25:00,78.42,78.51,78.36,78.43,33858.0,72.2256,72.3085,72.1704,72.2348,33858.0
2020-09-24 14:30:00,78.43,78.58,78.4,78.53,28596.0,72.2348,72.373,72.2072,72.3269,28596.0
2020-09-24 14:35:00,78.53,78.68,78.49,78.68,40532.0,72.3269,72.4651,72.2901,72.4651,40532.0
2020-09-24 14:40:00,78.69,78.82,78.64,78.8,38596.0,72.4743,72.594,72.4282,72.5756,38596.0
2020-09-24 14:45:00,78.8,78.8,78.55,78.56,51804.0,72.5756,72.5756,72.3453,72.3546,51804.0
2020-09-24 14:50:00,78.55,78.62,78.4,78.45,58650.0,72.3453,72.4098,72.2072,72.2532,58650.0
2020-09-24 14:55:00,78.46,78.47,78.32,78.32,36666.0,72.2625,72.2717,72.1335,72.1335,36666.0
2020-09-24 15:00:00,78.33,78.36,78.27,78.3,36722.0,72.1427,72.1704,72.0875,72.1151,36722.0
2020-09-24 15:05:00,78.3,78.37,78.24,78.37,38673.0,72.1151,72.1796,72.0598,72.1796,38673.0
2020-09-24 15:10:00,78.37,78.47,78.31,78.44,29939.0,72.1796,72.2717,72.1243,72.244,29939.0
2020-09-24 15:15:00,78.43,78.45,78.17,78.21,73434.0,72.2348,72.2532,71.9954,72.0322,73434.0
2020-09-24 15:20:00,78.22,78.24,77.86,77.94,161363.0,72.0414,72.0598,71.7099,71.7835,161363.0
2020-09-24 15:25:00,77.93,78.18,77.92,78.16,93188.0,71.7743,72.0046,71.7651,71.9862,93188.0
2020-09-24 15:30:00,78.15,78.21,78.07,78.18,101167.0,71.9769,72.0322,71.9033,72.0046,101167.0
2020-09-24 15:35:00,78.18,78.49,78.11,78.49,81775.0,72.0046,72.2901,71.9401,72.2901,81775.0
2020-09-24 15:40:00,78.47,78.48,78.39,78.42,61008.0,72.2717,72.2809,72.198,72.2256,61008.0
2020-09-24 15:45:00,78.42,78.62,78.34,78.35,93896.0,72.2256,72.4098,72.1519,72.1611,93896.0
2020-09-24 15:50:00,78.34,78.54,78.29,78.54,116806.0,72.1519,72.3361,72.1059,72.3361,116806.0
2020-09-24 15:55:00,78.54,78.61,78.37,78.39,291366.0,72.3361,72.4006,72.1796,72.198,291366.0
2020-09-25 09:30:00,78.17,78.22,77.44,77.47,374622.0,71.9954,72.0414,71.323,71.3507,374622.0
2020-09-25 09:35:00,77.45,77.79,77.39,77.71,148869.0,71.3322,71.6454,71.277,71.5717,148869.0
2020-09-25 09:40:00,77.72,77.98,77.56,77.88,113356.0,71.5809,71.8204,71.4335,71.7283,113356.0
2020-09-25 09:45:00,77.88,77.94,77.76,77.87,85641.0,71.7283,71.7835,71.6178,71.7191,85641.0
2020-09-25 09:50:00,77.86,78.0,77.8,77.91,92836.0,71.7099,71.8388,71.6546,71.7559,92836.0
2020-09-25 09:55:00,77.91,78.08,77.83,78.03,69102.0,71.7559,71.9125,71.6822,71.8664,69102.0
2020-09-25 10:00:00,78.05,78.06,77.64,77.73,54620.0,71.8848,71.8941,71.5072,71.5901,54620.0
2020-09-25 10:05:00,77.73,77.74,77.58,77.62,52707.0,71.5901,71.5993,71.452,71.4888,52707.0
2020-09-25 10:10:00,77.64,77.65,77.43,77.54,43054.0,71.5072,71.5164,71.3138,71.4151,43054.0
2020-09-25 10:15:00,77.53,77.71,77.5,77.65,47971.0,71.4059,71.5717,71.3783,71.5164,47971.0
2020-09-25 10:20:00,77.66,77.94,77.63,77.86,65239.0,71.5257,71.7835,71.498,71.7099,65239.0
2020-09-25 10:25:00,77.88,78.04,77.82,78.02,75194.0,71.7283,71.8756,71.673,71.8572,75194.0
2020-09-25 10:30:00,78.01,78.13,77.97,78.08,69887.0,71.848,71.9585,71.8112,71.9125,69887.0
2020-09-25 10:35:00,78.08,78.14,77.96,78.14,139387.0,71.9125,71.9677,71.802,71.9677,139387.0
2020-09-25 10:40:00,78.15,78.21,78.01,78.08,80421.0,71.9769,72.0322,71.848,71.9125,80421.0
2020-09-25 10:45:00,78.08,78.11,77.92,77.98,53810.0,71.9125,71.9401,71.7651,71.8204,53810.0
2020-09-25 10:50:00,77.98,78.12,77.96,78.09,28215.0,71.8204,71.9493,71.802,71.9217,28215.0
2020-09-25 10:55:00,78.08,78.08,77.97,78.04,25348.0,71.9125,71.9125,71.8112,71.8756,25348.0
2020-09-25 11:00:00,78.05,78.15,78.02,78.04,38369.0,71.8848,71.9769,71.8572,71.8756,38369.0
2020-09-25 11:05:00,78.03,78.09,77.99,78.05,37214.0,71.8664,71.9217,71.8296,71.8848,37214.0
2020-09-25 11:10:00,78.02,78.15,77.96,78.15,52386.0,71.8572,71.9769,71.802,71.9769,52386.0
2020-09-25 11:15:00,78.14,78.22,78.11,78.21,73789.0,71.9677,72.0414,71.9401,72.0322,73789.0
2020-09-25 11:20:00,78.21,78.28,78.18,78.2,26848.0,72.0322,72.0967,72.0046,72.023,26848.0
2020-09-25 11:25:00,78.2,78.22,78.09,78.15,37301.0,72.023,72.0414,71.9217,71.9769,37301.0
2020-09-25 11:30:00,78.15,78.16,78.08,78.16,26072.0,71.9769,71.9862,71.9125,71.9862,26072.0
2020-09-25 11:35:00,78.18,78.23,78.09,78.09,21135.0,72.0046,72.0506,71.9217,71.9217,21135.0
2020-09-25 11:40:00,78.09,78.16,77.98,77.98,36153.0,71.9217,71.9862,71.8204,71.8204,36153.0
2020-09-25 11:45:00,77.99,78.07,77.91,77.93,26391.0,71.8296,71.9033,71.7559,71.7743,26391.0
2020-09-25 11:50:00,77.92,77.94,77.87,77.87,24618.0,71.7651,71.7835,71.7191,71.7191,24618.0
2020-09-25 11:55:00,77.87,77.91,77.78,77.79,24400.0,71.7191,71.7559,71.6362,71.6454,24400.0
2020-09-25 12:00:00,77.81,77.95,77.81,77.94,20309.0,71.6638,71.7927,71.6638,71.7835,20309.0
2020-09-25 12:05:00,77.93,78.14,77.93,78.14,28788.0,71.7743,71.9677,71.7743,71.9677,28788.0
2020-09-25 12:10:00,78.14,78.23,78.14,78.23,51405.0,71.9677,72.0506,71.9677,72.0506,51405.0
2020-09-25 12:15:00,78.23,78.24,78.06,78.11,38925.0,72.0506,72.0598,71.8941,71.9401,38925.0
2020-09-25 12:20:00,78.12,78.18,78.09,78.14,24624.0,71.9493,72.0046,71.9217,71.9677,24624.0
2020-09-25 12:25:00,78.14,78.15,78.02,78.09,22849.0,71.9677,71.9769,71.8572,71.9217,22849.0
2020-09-25 12:30:00,78.09,78.13,77.99,78.0,35193.0,71.9217,71.9585,71.8296,71.8388,35193.0
2020-09-25 12:35:00,77.98,78.02,77.91,77.99,21126.0,71.8204,71.8572,71.7559,71.8296,21126.0
2020-09-25 12:40:00,77.99,78.06,77.95,78.0,16073.0,71.8296,71.8941,71.7927,71.8388,16073.0
2020-09-25 12:45:00,78.01,78.04,77.96,77.96,38897.0,71.848,71.8756,71.802,71.802,38897.0
2020-09-25 12:50:00,77.95,78.1,77.93,78.1,35258.0,71.7927,71.9309,71.7743,71.9309,35258.0
2020-09-25 12:55:00,78.1,78.1,78.01,78.01,25295.0,71.9309,71.9309,71.848,71.848,25295.0
2020-09-25 13:00:00,78.0,78.06,77.95,78.03,39881.0,71.8388,71.8941,71.7927,71.8664,39881.0
2020-09-25 13:05:00,78.02,78.14,78.0,78.09,53266.0,71.8572,71.9677,71.8388,71.9217,53266.0
2020-09-25 13:10:00,78.09,78.09,78.01,78.06,19793.0,71.9217,71.9217,71.848,71.8941,19793.0
2020-09-25 13:15:00,78.06,78.13,78.03,78.03,22724.0,71.8941,71.9585,71.8664,71.8664,22724.0
2020-09-25 13:20:00,78.03,78.07,77.96,77.98,32004.0,71.8664,71.9033,71.802,71.8204,32004.0
2020-09-25 13:25:00,78.0,78.09,77.98,78.09,22904.0,71.8388,71.9217,71.8204,71.9217,22904.0
2020-09-25 13:30:00,78.09,78.09,77.95,77.99,28013.0,71.9217,71.9217,71.7927,71.8296,28013.0
2020-09-25 13:35:00,77.97,78.01,77.92,77.97,25900.0,71.8112,71.848,71.7651,71.8112,25900.0
2020-09-25 13:40:00,77.98,78.02,77.97,78.01,43385.0,71.8204,71.8572,71.8112,71.848,43385.0
2020-09-25 13:45:00,78.0,78.04,77.99,78.0,30954.0,71.8388,71.8756,71.8296,71.8388,30954.0
2020-09-25 13:50:00,78.01,78.23,77.99,78.23,34700.0,71.848,72.0506,71.8296,72.0506,34700.0
2020-09-25 13:55:00,78.23,78.24,78.13,78.16,28299.0,72.0506,72.0598,71.9585,71.9862,28299.0
2020-09-25 14:00:00,78.16,78.23,78.15,78.23,29271.0,71.9862,72.0506,71.9769,72.0506,29271.0
2020-09-25 14:05:00,78.22,78.4,78.22,78.37,65393.0,72.0414,72.2072,72.0414,72.1796,65393.0
2020-09-25 14:10:00,78.37,78.4,78.19,78.25,32471.0,72.1796,72.2072,72.0138,72.069,32471.0
2020-09-25 14:15:00,78.25,78.37,78.23,78.35,28356.0,72.069,72.1796,72.0506,72.1611,28356.0
2020-09-25 14:20:00,78.34,78.37,78.26,78.31,46619.0,72.1519,72.1796,72.0783,72.1243,46619.0
2020-09-25 14:25:00,78.32,78.35,78.29,78.33,27448.0,72.1335,72.1611,72.1059,72.1427,27448.0
2020-09-25 14:30:00,78.34,78.34,78.22,78.27,44780.0,72.1519,72.1519,72.0414,72.0875,44780.0
2020-09-25 14:35:00,78.27,78.29,78.22,78.27,23238.0,72.0875,72.1059,72.0414,72.0875,23238.0
2020-09-25 14:40:00,78.27,78.28,78.2,78.24,21929.0,72.0875,72.0967,72.023,72.0598,21929.0
2020-09-25 14:45:00,78.23,78.32,78.23,78.27,20485.0,72.0506,72.1335,72.0506,72.0875,20485.0
2020-09-25 14:50:00,78.28,78.36,78.28,78.35,31334.0,72.0967,72.1704,72.0967,72.1611,31334.0
2020-09-25 14:55:00,78.35,78.47,78.34,78.42,63561.0,72.1611,72.2717,72.1519,72.2256,63561.0
2020-09-25 15:00:00,78.42,78.53,78.4,78.49,41234.0,72.2256,72.3269,72.2072,72.2901,41234.0
2020-09-25 15:05:00,78.5,78.64,78.47,78.61,43784.0,72.2993,72.4282,72.2717,72.4006,43784.0
2020-09-25 15:10:00,78.61,78.66,78.6,78.63,47875.0,72.4006,72.4467,72.3914,72.419,47875.0
2020-09-25 15:15:00,78.63,78.74,78.6,78.73,49784.0,72.419,72.5203,72.3914,72.5111,49784.0
2020-09-25 15:20:00,78.73,78.78,78.67,78.68,72617.0,72.5111,72.5572,72.4559,72.4651,72617.0
2020-09-25 15:25:00,78.69,78.72,78.62,78.72,72262.0,72.4743,72.5019,72.4098,72.5019,72262.0
2020-09-25 15:30:00,78.72,78.72,78.59,78.61,75495.0,72.5019,72.5019,72.3822,72.4006,75495.0
2020-09-25 15:35:00,78.61,78.67,78.53,78.53,76802.0,72.4006,72.4559,72.3269,72.3269,76802.0
2020-09-25 15:40:00,78.51,78.57,78.49,78.56,77702.0,72.3085,72.3638,72.2901,72.3546,77702.0
2020-09-25 15:45:00,78.56,78.57,78.46,78.55,87064.0,72.3546,72.3638,72.2625,72.3453,87064.0
2020-09-25 15:50:00,78.54,78.85,78.44,78.84,287137.0,72.3361,72.6217,72.244,72.6124,287137.0
2020-09-25 15:55:00,78.85,78.92,78.82,78.88,525049.0,72.6217,72.6861,72.594,72.6493,525049.0
2020-09-28 09:30:00,80.31,80.37,79.79,79.87,507611.0,73.9663,74.0216,73.4874,73.5611,507611.0
2020-09-28 09:35:00,79.86,80.05,79.51,79.56,157773.0,73.5519,73.7269,73.2295,73.2756,157773.0
2020-09-28 09:40:00,79.52,79.98,79.5,79.86,137030.0,73.2387,73.6624,73.2203,73.5519,137030.0
2020-09-28 09:45:00,79.84,79.93,79.59,79.65,79528.0,73.5335,73.6163,73.3032,73.3585,79528.0
2020-09-28 09:50:00,79.65,79.67,79.47,79.58,69730.0,73.3585,73.3769,73.1927,73.294,69730.0
2020-09-28 09:55:00,79.55,79.79,79.52,79.76,60412.0,73.2664,73.4874,73.2387,73.4598,60412.0
2020-09-28 10:00:00,79.75,79.98,79.7,79.91,49139.0,73.4506,73.6624,73.4045,73.5979,49139.0
2020-09-28 10:05:00,79.92,79.94,79.66,79.76,46534.0,73.6071,73.6256,73.3677,73.4598,46534.0
2020-09-28 10:10:00,79.77,79.95,79.67,79.95,53056.0,73.469,73.6348,73.3769,73.6348,53056.0
2020-09-28 10:15:00,79.94,80.03,79.89,80.0,108175.0,73.6256,73.7084,73.5795,73.6808,108175.0
2020-09-28 10:20:00,80.01,80.01,79.72,79.73,51314.0,73.69,73.69,73.4229,73.4321,51314.0
2020-09-28 10:25:00,79.72,79.75,79.59,79.6,97368.0,73.4229,73.4506,73.3032,73.3124,97368.0
2020-09-28 10:30:00,79.6,79.81,79.53,79.56,63812.0,73.3124,73.5058,73.2479,73.2756,63812.0
2020-09-28 10:35:00,79.58,79.6,79.47,79.53,46684.0,73.294,73.3124,73.1927,73.2479,46684.0
2020-09-28 10:40:00,79.52,79.63,79.48,79.61,46250.0,73.2387,73.34,73.2019,73.3216,46250.0
2020-09-28 10:45:00,79.6,79.8,79.56,79.75,111685.0,73.3124,73.4966,73.2756,73.4506,111685.0
2020-09-28 10:50:00,79.73,79.74,79.54,79.56,76390.0,73.4321,73.4414,73.2571,73.2756,76390.0
2020-09-28 10:55:00,79.58,79.77,79.58,79.66,29219.0,73.294,73.469,73.294,73.3677,29219.0
2020-09-28 11:00:00,79.66,79.81,79.66,79.74,61534.0,73.3677,73.5058,73.3677,73.4414,61534.0
2020-09-28 11:05:00,79.72,79.96,79.72,79.92,72560.0,73.4229,73.644,73.4229,73.6071,72560.0
2020-09-28 11:10:00,79.91,80.04,79.84,80.0,126765.0,73.5979,73.7177,73.5335,73.6808,126765.0
2020-09-28 11:15:00,80.01,80.04,79.91,80.03,50302.0,73.69,73.7177,73.5979,73.7084,50302.0
2020-09-28 11:20:00,80.02,80.08,79.88,80.07,65053.0,73.6992,73.7545,73.5703,73.7453,65053.0
2020-09-28 11:25:00,80.07,80.12,79.94,80.09,108227.0,73.7453,73.7913,73.6256,73.7637,108227.0
2020-09-28 11:30:00,80.1,80.11,79.92,79.92,32194.0,73.7729,73.7821,73.6071,73.6071,32194.0
2020-09-28 11:35:00,79.89,80.04,79.89,80.02,39536.0,73.5795,73.7177,73.5795,73.6992,39536.0
2020-09-28 11:40:00,80.03,80.06,79.82,79.84,42194.0,73.7084,73.7361,73.515,73.5335,42194.0
2020-09-28 11:45:00,79.86,79.91,79.79,79.86,22340.0,73.5519,73.5979,73.4874,73.5519,22340.0
2020-09-28 11:50:00,79.85,79.97,79.84,79.86,39848.0,73.5427,73.6532,73.5335,73.5519,39848.0
2020-09-28 11:55:00,79.85,79.87,79.76,79.84,30377.0,73.5427,73.5611,73.4598,73.5335,30377.0
2020-09-28 12:00:00,79.83,79.93,79.8,79.9,37116.0,73.5242,73.6163,73.4966,73.5887,37116.0
2020-09-28 12:05:00,79.88,79.93,79.84,79.91,23273.0,73.5703,73.6163,73.5335,73.5979,23273.0
2020-09-28 12:10:00,79.91,79.93,79.8,79.86,37859.0,73.5979,73.6163,73.4966,73.5519,37859.0
2020-09-28 12:15:00,79.85,79.89,79.77,79.89,67157.0,73.5427,73.5795,73.469,73.5795,67157.0
2020-09-28 12:20:00,79.88,79.9,79.79,79.84,24344.0,73.5703,73.5887,73.4874,73.5335,24344.0
2020-09-28 12:25:00,79.84,79.96,79.82,79.94,25500.0,73.5335,73.644,73.515,73.6256,25500.0
2020-09-28 12:30:00,79.94,80.04,79.92,80.02,32491.0,73.6256,73.7177,73.6071,73.6992,32491.0
2020-09-28 12:35:00,80.03,80.03,79.96,79.98,40651.0,73.7084,73.7084,73.644,73.6624,40651.0
2020-09-28 12:40:00,79.99,80.04,79.95,79.98,36299.0,73.6716,73.7177,73.6348,73.6624,36299.0
2020-09-28 12:45:00,79.98,80.03,79.97,79.98,31302.0,73.6624,73.7084,73.6532,73.6624,31302.0
2020-09-28 12:50:00,79.98,80.02,79.94,79.97,23603.0,73.6624,73.6992,73.6256,73.6532,23603.0
2020-09-28 12:55:00,79.97,79.98,79.89,79.9,30666.0,73.6532,73.6624,73.5795,73.5887,30666.0
2020-09-28 13:00:00,79.9,79.91,79.81,79.85,32036.0,73.5887,73.5979,73.5058,73.5427,32036.0
2020-09-28 13:05:00,79.86,79.9,79.75,79.75,123790.0,73.5519,73.5887,73.4506,73.4506,123790.0
2020-09-28 13:10:00,79.75,79.79,79.7,79.79,27926.0,73.4506,73.4874,73.4045,73.4874,27926.0
2020-09-28 13:15:00,79.8,79.82,79.73,79.75,21093.0,73.4966,73.515,73.4321,73.4506,21093.0
2020-09-28 13:20:00,79.75,79.88,79.75,79.88,32606.0,73.4506,73.5703,73.4506,73.5703,32606.0
2020-09-28 13:25:00,79.88,79.92,79.84,79.87,21816.0,73.5703,73.6071,73.5335,73.5611,21816.0
2020-09-28 13:30:00,79.89,79.94,79.84,79.93,25183.0,73.5795,73.6256,73.5335,73.6163,25183.0
2020-09-28 13:35:00,79.93,79.94,79.85,79.9,49059.0,73.6163,73.6256,73.5427,73.5887,49059.0
2020-09-28 13:40:00,79.9,79.9,79.78,79.79,27203.0,73.5887,73.5887,73.4782,73.4874,27203.0
2020-09-28 13:45:00,79.79,79.88,79.75,79.87,36273.0,73.4874,73.5703,73.4506,73.5611,36273.0
2020-09-28 13:50:00,79.88,79.88,79.74,79.75,66023.0,73.5703,73.5703,73.4414,73.4506,66023.0
2020-09-28 13:55:00,79.76,79.77,79.72,79.75,33774.0,73.4598,73.469,73.4229,73.4506,33774.0
2020-09-28 14:00:00,79.76,79.77,79.58,79.59,92324.0,73.4598,73.469,73.294,73.3032,92324.0
2020-09-28 14:05:00,79.59,79.69,79.59,79.68,39739.0,73.3032,73.3953,73.3032,73.3861,39739.0
2020-09-28 14:10:00,79.68,79.81,79.65,79.8,26390.0,73.3861,73.5058,73.3585,73.4966,26390.0
2020-09-28 14:15:00,79.8,79.85,79.76,79.78,31363.0,73.4966,73.5427,73.4598,73.4782,31363.0
2020-09-28 14:20:00,79.77,79.78,79.69,79.74,28677.0,73.469,73.4782,73.3953,73.4414,28677.0
2020-09-28 14:25:00,79.74,79.84,79.71,79.82,41274.0,73.4414,73.5335,73.4137,73.515,41274.0
2020-09-28 14:30:00,79.83,79.93,79.81,79.89,30160.0,73.5242,73.6163,73.5058,73.5795,30160.0
2020-09-28 14:35:00,79.89,79.91,79.82,79.88,26883.0,73.5795,73.5979,73.515,73.5703,26883.0
2020-09-28 14:40:00,79.9,79.91,79.8,79.89,31633.0,73.5887,73.5979,73.4966,73.5795,31633.0
2020-09-28 14:45:00,79.88,79.92,79.85,79.89,22708.0,73.5703,73.6071,73.5427,73.5795,22708.0
2020-09-28 14:50:00,79.89,79.99,79.89,79.97,23605.0,73.5795,73.6716,73.5795,73.6532,23605.0
2020-09-28 14:55:00,79.94,79.95,79.87,79.88,45196.0,73.6256,73.6348,73.5611,73.5703,45196.0
2020-09-28 15:00:00,79.87,79.9,79.8,79.85,46567.0,73.5611,73.5887,73.4966,73.5427,46567.0
2020-09-28 15:05:00,79.83,79.92,79.82,79.86,35998.0,73.5242,73.6071,73.515,73.5519,35998.0
2020-09-28 15:10:00,79.86,79.93,79.84,79.93,21748.0,73.5519,73.6163,73.5335,73.6163,21748.0
2020-09-28 15:15:00,79.94,79.99,79.87,79.96,50491.0,73.6256,73.6716,73.5611,73.644,50491.0
2020-09-28 15:20:00,79.97,79.99,79.92,79.92,38503.0,73.6532,73.6716,73.6071,73.6071,38503.0
2020-09-28 15:25:00,79.92,79.98,79.89,79.89,34370.0,73.6071,73.6624,73.5795,73.5795,34370.0
2020-09-28 15:30:00,79.9,79.92,79.71,79.75,63476.0,73.5887,73.6071,73.4137,73.4506,63476.0
2020-09-28 15:35:00,79.75,79.8,79.72,79.78,57674.0,73.4506,73.4966,73.4229,73.4782,57674.0
2020-09-28 15:40:00,79.77,79.85,79.75,79.84,66329.0,73.469,73.5427,73.4506,73.5335,66329.0
2020-09-28 15:45:00,79.84,79.85,79.71,79.71,112259.0,73.5335,73.5427,73.4137,73.4137,112259.0
2020-09-28 15:50:00,79.71,79.79,79.68,79.79,162859.0,73.4137,73.4874,73.3861,73.4874,162859.0
2020-09-28 15:55:00,79.8,79.88,79.76,79.77,323962.0,73.4966,73.5703,73.4598,73.469,323962.0
2020-09-29 09:30:00,79.7,79.7,79.31,79.43,248879.0,73.4045,73.4045,73.0453,73.1558,248879.0
2020-09-29 09:35:00,79.45,79.76,79.44,79.55,78178.0,73.1743,73.4598,73.165,73.2664,78178.0
2020-09-29 09:40:00,79.54,79.63,79.34,79.42,114926.0,73.2571,73.34,73.0729,73.1466,114926.0
2020-09-29 09:45:00,79.43,79.66,79.43,79.65,69406.0,73.1558,73.3677,73.1558,73.3585,69406.0
2020-09-29 09:50:00,79.66,79.79,79.57,79.62,74033.0,73.3677,73.4874,73.2848,73.3308,74033.0
2020-09-29 09:55:00,79.62,79.7,79.53,79.63,59742.0,73.3308,73.4045,73.2479,73.34,59742.0
2020-09-29 10:00:00,79.66,79.83,79.59,79.79,64884.0,73.3677,73.5242,73.3032,73.4874,64884.0
2020-09-29 10:05:00,79.79,79.91,79.78,79.87,63600.0,73.4874,73.5979,73.4782,73.5611,63600.0
2020-09-29 10:10:00,79.87,79.92,79.77,79.88,48301.0,73.5611,73.6071,73.469,73.5703,48301.0
2020-09-29 10:15:00,79.89,80.0,79.87,79.89,120460.0,73.5795,73.6808,73.5611,73.5795,120460.0
2020-09-29 10:20:00,79.88,79.9,79.8,79.87,59720.0,73.5703,73.5887,73.4966,73.5611,59720.0
2020-09-29 10:25:00,79.87,80.0,79.79,79.99,40844.0,73.5611,73.6808,73.4874,73.6716,40844.0
2020-09-29 10:30:00,80.0,80.02,79.85,79.87,92274.0,73.6808,73.6992,73.5427,73.5611,92274.0
2020-09-29 10:35:00,79.86,79.88,79.61,79.72,337306.0,73.5519,73.5703,73.3216,73.4229,337306.0
2020-09-29 10:40:00,79.72,79.9,79.68,79.9,33009.0,73.4229,73.5887,73.3861,73.5887,33009.0
2020-09-29 10:45:00,79.91,79.95,79.8,79.9,32858.0,73.5979,73.6348,73.4966,73.5887,32858.0
2020-09-29 10:50:00,79.92,80.07,79.91,80.07,69298.0,73.6071,73.7453,73.5979,73.7453,69298.0
2020-09-29 10:55:00,80.07,80.22,80.07,80.14,65134.0,73.7453,73.8834,73.7453,73.8098,65134.0
2020-09-29 11:00:00,80.14,80.38,80.13,80.38,94589.0,73.8098,74.0308,73.8005,74.0308,94589.0
2020-09-29 11:05:00,80.38,80.46,80.35,80.41,57201.0,74.0308,74.1045,74.0032,74.0584,57201.0
2020-09-29 11:10:00,80.41,80.5,80.41,80.48,36256.0,74.0584,74.1413,74.0584,74.1229,36256.0
2020-09-29 11:15:00,80.47,80.55,80.37,80.45,46191.0,74.1137,74.1874,74.0216,74.0953,46191.0
2020-09-29 11:20:00,80.45,80.51,80.41,80.48,67268.0,74.0953,74.1505,74.0584,74.1229,67268.0
2020-09-29 11:25:00,80.48,80.5,80.32,80.37,76726.0,74.1229,74.1413,73.9755,74.0216,76726.0
2020-09-29 11:30:00,80.36,80.36,80.24,80.27,64612.0,74.0124,74.0124,73.9019,73.9295,64612.0
2020-09-29 11:35:00,80.28,80.35,80.24,80.34,29509.0,73.9387,74.0032,73.9019,73.994,29509.0
2020-09-29 11:40:00,80.34,80.36,80.21,80.25,41717.0,73.994,74.0124,73.8742,73.9111,41717.0
2020-09-29 11:45:00,80.26,80.34,80.19,80.2,33983.0,73.9203,73.994,73.8558,73.865,33983.0
2020-09-29 11:50:00,80.2,80.39,80.15,80.33,37294.0,73.865,74.04,73.819,73.9847,37294.0
2020-09-29 11:55:00,80.33,80.46,80.28,80.44,23442.0,73.9847,74.1045,73.9387,74.0861,23442.0
2020-09-29 12:00:00,80.43,80.57,80.43,80.44,53609.0,74.0768,74.2058,74.0768,74.0861,53609.0
2020-09-29 12:05:00,80.45,80.56,80.41,80.54,58957.0,74.0953,74.1966,74.0584,74.1782,58957.0
2020-09-29 12:10:00,80.54,80.54,80.47,80.49,26378.0,74.1782,74.1782,74.1137,74.1321,26378.0
2020-09-29 12:15:00,80.49,80.5,80.4,80.43,25135.0,74.1321,74.1413,74.0492,74.0768,25135.0
2020-09-29 12:20:00,80.44,80.53,80.42,80.49,20034.0,74.0861,74.1689,74.0676,74.1321,20034.0
2020-09-29 12:25:00,80.48,80.59,80.47,80.56,27466.0,74.1229,74.2242,74.1137,74.1966,27466.0
2020-09-29 12:30:00,80.56,80.65,80.52,80.64,27226.0,74.1966,74.2795,74.1597,74.2703,27226.0
2020-09-29 12:35:00,80.64,80.69,80.63,80.66,31913.0,74.2703,74.3163,74.2611,74.2887,31913.0
2020-09-29 12:40:00,80.66,80.72,80.65,80.72,27728.0,74.2887,74.3439,74.2795,74.3439,27728.0
2020-09-29 12:45:00,80.72,80.74,80.62,80.62,26998.0,74.3439,74.3624,74.2518,74.2518,26998.0
2020-09-29 12:50:00,80.63,80.66,80.6,80.65,24309.0,74.2611,74.2887,74.2334,74.2795,24309.0
2020-09-29 12:55:00,80.64,80.81,80.63,80.72,38378.0,74.2703,74.4268,74.2611,74.3439,38378.0
2020-09-29 13:00:00,80.73,80.74,80.64,80.66,44128.0,74.3532,74.3624,74.2703,74.2887,44128.0
2020-09-29 13:05:00,80.68,80.7,80.56,80.67,37223.0,74.3071,74.3255,74.1966,74.2979,37223.0
2020-09-29 13:10:00,80.67,80.74,80.63,80.67,32296.0,74.2979,74.3624,74.2611,74.2979,32296.0
2020-09-29 13:15:00,80.66,80.8,80.61,80.8,65332.0,74.2887,74.4176,74.2426,74.4176,65332.0
2020-09-29 13:20:00,80.8,80.84,80.77,80.81,36399.0,74.4176,74.4545,74.39,74.4268,36399.0
2020-09-29 13:25:00,80.81,80.93,80.81,80.93,50937.0,74.4268,74.5374,74.4268,74.5374,50937.0
2020-09-29 13:30:00,80.92,81.06,80.92,81.05,119970.0,74.5281,74.6571,74.5281,74.6479,119970.0
2020-09-29 13:35:00,81.05,81.15,81.04,81.14,73700.0,74.6479,74.74,74.6387,74.7308,73700.0
2020-09-29 13:40:00,81.13,81.17,81.1,81.1,83277.0,74.7216,74.7584,74.6939,74.6939,83277.0
2020-09-29 13:45:00,81.09,81.19,80.98,81.02,57536.0,74.6847,74.7768,74.5834,74.6202,57536.0
2020-09-29 13:50:00,81.02,81.24,81.01,81.19,62711.0,74.6202,74.8229,74.611,74.7768,62711.0
2020-09-29 13:55:00,81.19,81.21,81.07,81.09,48034.0,74.7768,74.7952,74.6663,74.6847,48034.0
2020-09-29 14:00:00,81.09,81.09,81.0,81.06,69836.0,74.6847,74.6847,74.6018,74.6571,69836.0
2020-09-29 14:05:00,81.06,81.11,81.04,81.09,33758.0,74.6571,74.7031,74.6387,74.6847,33758.0
2020-09-29 14:10:00,81.09,81.18,81.09,81.17,31605.0,74.6847,74.7676,74.6847,74.7584,31605.0
2020-09-29 14:15:00,81.17,81.2,81.13,81.18,43347.0,74.7584,74.786,74.7216,74.7676,43347.0
2020-09-29 14:20:00,81.17,81.19,81.13,81.15,58013.0,74.7584,74.7768,74.7216,74.74,58013.0
2020-09-29 14:25:00,81.16,81.2,81.13,81.2,62273.0,74.7492,74.786,74.7216,74.786,62273.0
2020-09-29 14:30:00,81.2,81.23,81.15,81.16,117318.0,74.786,74.8137,74.74,74.7492,117318.0
2020-09-29 14:35:00,81.15,81.16,81.0,81.06,47848.0,74.74,74.7492,74.6018,74.6571,47848.0
2020-09-29 14:40:00,81.06,81.06,81.0,81.02,28241.0,74.6571,74.6571,74.6018,74.6202,28241.0
2020-09-29 14:45:00,81.01,81.04,80.99,81.03,40085.0,74.611,74.6387,74.5926,74.6295,40085.0
2020-09-29 14:50:00,81.02,81.14,81.02,81.06,49006.0,74.6202,74.7308,74.6202,74.6571,49006.0
2020-09-29 14:55:00,81.08,81.13,80.99,81.02,42212.0,74.6755,74.7216,74.5926,74.6202,42212.0
2020-09-29 15:00:00,81.03,81.05,80.99,81.01,38734.0,74.6295,74.6479,74.5926,74.611,38734.0
2020-09-29 15:05:00,81.01,81.02,80.86,80.9,44694.0,74.611,74.6202,74.4729,74.5097,44694.0
2020-09-29 15:10:00,80.9,80.99,80.86,80.97,46945.0,74.5097,74.5926,74.4729,74.5742,46945.0
2020-09-29 15:15:00,80.97,81.16,80.96,81.03,79812.0,74.5742,74.7492,74.565,74.6295,79812.0
2020-09-29 15:20:00,81.02,81.02,80.85,80.9,51620.0,74.6202,74.6202,74.4637,74.5097,51620.0
2020-09-29 15:25:00,80.89,80.93,80.74,80.76,53041.0,74.5005,74.5374,74.3624,74.3808,53041.0
2020-09-29 15:30:00,80.76,80.77,80.72,80.76,54708.0,74.3808,74.39,74.3439,74.3808,54708.0
2020-09-29 15:35:00,80.76,80.76,80.59,80.66,84022.0,74.3808,74.3808,74.2242,74.2887,84022.0
2020-09-29 15:40:00,80.65,80.67,80.56,80.64,61272.0,74.2795,74.2979,74.1966,74.2703,61272.0
2020-09-29 15:45:00,80.65,80.78,80.62,80.78,90547.0,74.2795,74.3992,74.2518,74.3992,90547.0
2020-09-29 15:50:00,80.77,80.78,80.65,80.7,123032.0,74.39,74.3992,74.2795,74.3255,123032.0
2020-09-29 15:55:00,80.69,80.69,80.51,80.52,232003.0,74.3163,74.3163,74.1505,74.1597,232003.0
2020-09-30 09:30:00,80.59,81.04,80.57,80.91,203651.0,74.2242,74.6387,74.2058,74.5189,203651.0
2020-09-30 09:35:00,80.92,80.96,80.6,80.76,68454.0,74.5281,74.565,74.2334,74.3808,68454.0
2020-09-30 09:40:00,80.78,80.85,80.65,80.75,45907.0,74.3992,74.4637,74.2795,74.3716,45907.0
2020-09-30 09:45:00,80.75,80.89,80.65,80.85,99672.0,74.3716,74.5005,74.2795,74.4637,99672.0
2020-09-30 09:50:00,80.85,81.22,80.84,81.04,80115.0,74.4637,74.8044,74.4545,74.6387,80115.0
2020-09-30 09:55:00,81.05,81.34,81.04,81.3,79975.0,74.6479,74.915,74.6387,74.8781,79975.0
2020-09-30 10:00:00,81.3,81.39,81.14,81.14,133921.0,74.8781,74.961,74.7308,74.7308,133921.0
2020-09-30 10:05:00,81.14,81.22,81.01,81.15,56666.0,74.7308,74.8044,74.611,74.74,56666.0
2020-09-30 10:10:00,81.15,81.24,81.14,81.16,54755.0,74.74,74.8229,74.7308,74.7492,54755.0
2020-09-30 10:15:00,81.15,81.25,81.13,81.16,45725.0,74.74,74.8321,74.7216,74.7492,45725.0
2020-09-30 10:20:00,81.17,81.48,81.15,81.48,52452.0,74.7584,75.0439,74.74,75.0439,52452.0
2020-09-30 10:25:00,81.48,81.54,81.41,81.46,53812.0,75.0439,75.0992,74.9794,75.0255,53812.0
2020-09-30 10:30:00,81.49,81.64,81.49,81.64,45045.0,75.0531,75.1913,75.0531,75.1913,45045.0
2020-09-30 10:35:00,81.64,81.71,81.47,81.59,55359.0,75.1913,75.2557,75.0347,75.1452,55359.0
2020-09-30 10:40:00,81.61,81.68,81.48,81.66,54768.0,75.1636,75.2281,75.0439,75.2097,54768.0
2020-09-30 10:45:00,81.67,81.78,81.62,81.66,75746.0,75.2189,75.3202,75.1729,75.2097,75746.0
2020-09-30 10:50:00,81.69,81.72,81.56,81.62,73580.0,75.2373,75.265,75.1176,75.1729,73580.0
2020-09-30 10:55:00,81.62,81.69,81.6,81.67,86148.0,75.1729,75.2373,75.1544,75.2189,86148.0
2020-09-30 11:00:00,81.67,81.68,81.59,81.66,145226.0,75.2189,75.2281,75.1452,75.2097,145226.0
2020-09-30 11:05:00,81.66,81.79,81.66,81.74,88243.0,75.2097,75.3294,75.2097,75.2834,88243.0
2020-09-30 11:10:00,81.74,81.9,81.7,81.89,83611.0,75.2834,75.4307,75.2465,75.4215,83611.0
2020-09-30 11:15:00,81.88,81.94,81.8,81.85,99892.0,75.4123,75.4676,75.3386,75.3847,99892.0
2020-09-30 11:20:00,81.86,81.87,81.57,81.73,81119.0,75.3939,75.4031,75.1268,75.2742,81119.0
2020-09-30 11:25:00,81.74,81.75,81.51,81.6,134576.0,75.2834,75.2926,75.0715,75.1544,134576.0
2020-09-30 11:30:00,81.6,81.61,81.42,81.43,68772.0,75.1544,75.1636,74.9886,74.9979,68772.0
2020-09-30 11:35:00,81.44,81.47,81.39,81.47,34962.0,75.0071,75.0347,74.961,75.0347,34962.0
2020-09-30 11:40:00,81.47,81.51,81.34,81.51,29741.0,75.0347,75.0715,74.915,75.0715,29741.0
2020-09-30 11:45:00,81.5,81.56,81.45,81.51,31148.0,75.0623,75.1176,75.0163,75.0715,31148.0
2020-09-30 11:50:00,81.52,81.62,81.52,81.6,26891.0,75.0808,75.1729,75.0808,75.1544,26891.0
2020-09-30 11:55:00,81.61,81.65,81.56,81.61,52343.0,75.1636,75.2005,75.1176,75.1636,52343.0
2020-09-30 12:00:00,81.62,81.78,81.62,81.67,51125.0,75.1729,75.3202,75.1729,75.2189,51125.0
2020-09-30 12:05:00,81.67,81.77,81.67,81.76,30172.0,75.2189,75.311,75.2189,75.3018,30172.0
2020-09-30 12:10:00,81.78,81.86,81.77,81.83,45663.0,75.3202,75.3939,75.311,75.3663,45663.0
2020-09-30 12:15:00,81.82,81.83,81.71,81.72,27435.0,75.3571,75.3663,75.2557,75.265,27435.0
2020-09-30 12:20:00,81.72,81.79,81.7,81.73,17660.0,75.265,75.3294,75.2465,75.2742,17660.0
2020-09-30 12:25:00,81.73,81.73,81.59,81.68,31521.0,75.2742,75.2742,75.1452,75.2281,31521.0
2020-09-30 12:30:00,81.67,81.75,81.59,81.61,34974.0,75.2189,75.2926,75.1452,75.1636,34974.0
2020-09-30 12:35:00,81.6,81.63,81.51,81.52,91980.0,75.1544,75.1821,75.0715,75.0808,91980.0
2020-09-30 12:40:00,81.52,81.55,81.48,81.5,39895.0,75.0808,75.1084,75.0439,75.0623,39895.0
2020-09-30 12:45:00,81.5,81.6,81.47,81.49,25617.0,75.0623,75.1544,75.0347,75.0531,25617.0
2020-09-30 12:50:00,81.48,81.53,81.43,81.45,44155.0,75.0439,75.09,74.9979,75.0163,44155.0
2020-09-30 12:55:00,81.45,81.52,81.41,81.52,40570.0,75.0163,75.0808,74.9794,75.0808,40570.0
2020-09-30 13:00:00,81.54,81.57,81.33,81.34,99701.0,75.0992,75.1268,74.9058,74.915,99701.0
2020-09-30 13:05:00,81.35,81.45,81.34,81.35,45755.0,74.9242,75.0163,74.915,74.9242,45755.0
2020-09-30 13:10:00,81.36,81.4,81.3,81.33,48606.0,74.9334,74.9702,74.8781,74.9058,48606.0
2020-09-30 13:15:00,81.33,81.42,81.29,81.36,48888.0,74.9058,74.9886,74.8689,74.9334,48888.0
2020-09-30 13:20:00,81.36,81.39,81.28,81.38,51766.0,74.9334,74.961,74.8597,74.9518,51766.0
2020-09-30 13:25:00,81.37,81.43,81.31,81.32,40608.0,74.9426,74.9979,74.8873,74.8965,40608.0
2020-09-30 13:30:00,81.31,81.36,81.24,81.33,34178.0,74.8873,74.9334,74.8229,74.9058,34178.0
2020-09-30 13:35:00,81.31,81.36,81.28,81.32,23098.0,74.8873,74.9334,74.8597,74.8965,23098.0
2020-09-30 13:40:00,81.34,81.4,81.3,81.39,17548.0,74.915,74.9702,74.8781,74.961,17548.0
2020-09-30 13:45:00,81.39,81.46,81.38,81.45,18217.0,74.961,75.0255,74.9518,75.0163,18217.0
2020-09-30 13:50:00,81.44,81.5,81.38,81.43,17542.0,75.0071,75.0623,74.9518,74.9979,17542.0
2020-09-30 13:55:00,81.43,81.54,81.4,81.54,23556.0,74.9979,75.0992,74.9702,75.0992,23556.0
2020-09-30 14:00:00,81.54,81.58,81.47,81.47,28757.0,75.0992,75.136,75.0347,75.0347,28757.0
2020-09-30 14:05:00,81.48,81.54,81.45,81.5,20518.0,75.0439,75.0992,75.0163,75.0623,20518.0
2020-09-30 14:10:00,81.51,81.53,81.45,81.51,21572.0,75.0715,75.09,75.0163,75.0715,21572.0
2020-09-30 14:15:00,81.51,81.53,81.43,81.46,26611.0,75.0715,75.09,74.9979,75.0255,26611.0
2020-09-30 14:20:00,81.46,81.52,81.28,81.3,82555.0,75.0255,75.0808,74.8597,74.8781,82555.0
2020-09-30 14:25:00,81.32,81.57,81.26,81.53,74078.0,74.8965,75.1268,74.8413,75.09,74078.0
2020-09-30 14:30:00,81.52,81.55,81.34,81.37,55504.0,75.0808,75.1084,74.915,74.9426,55504.0
2020-09-30 14:35:00,81.36,81.47,81.3,81.36,46211.0,74.9334,75.0347,74.8781,74.9334,46211.0
2020-09-30 14:40:00,81.36,81.37,81.27,81.29,36179.0,74.9334,74.9426,74.8505,74.8689,36179.0
2020-09-30 14:45:00,81.29,81.33,81.14,81.15,32091.0,74.8689,74.9058,74.7308,74.74,32091.0
2020-09-30 14:50:00,81.14,81.21,81.09,81.1,40261.0,74.7308,74.7952,74.6847,74.6939,40261.0
2020-09-30 14:55:00,81.09,81.4,81.07,81.39,45416.0,74.6847,74.9702,74.6663,74.961,45416.0
2020-09-30 15:00:00,81.39,81.44,81.32,81.33,54026.0,74.961,75.0071,74.8965,74.9058,54026.0
2020-09-30 15:05:00,81.34,81.45,81.32,81.4,26551.0,74.915,75.0163,74.8965,74.9702,26551.0
2020-09-30 15:10:00,81.4,81.43,81.14,81.19,55405.0,74.9702,74.9979,74.7308,74.7768,55405.0
2020-09-30 15:15:00,81.19,81.19,80.96,81.02,68830.0,74.7768,74.7768,74.565,74.6202,68830.0
2020-09-30 15:20:00,81.02,81.04,80.9,80.95,72865.0,74.6202,74.6387,74.5097,74.5558,72865.0
2020-09-30 15:25:00,80.94,81.11,80.89,81.09,41590.0,74.5466,74.7031,74.5005,74.6847,41590.0
2020-09-30 15:30:00,81.07,81.07,80.86,80.97,96654.0,74.6663,74.6663,74.4729,74.5742,96654.0
2020-09-30 15:35:00,80.98,81.05,80.95,81.0,50654.0,74.5834,74.6479,74.5558,74.6018,50654.0
2020-09-30 15:40:00,81.0,81.06,80.92,81.04,62165.0,74.6018,74.6571,74.5281,74.6387,62165.0
2020-09-30 15:45:00,81.03,81.24,81.01,81.22,57936.0,74.6295,74.8229,74.611,74.8044,57936.0
2020-09-30 15:50:00,81.21,81.25,81.1,81.15,115071.0,74.7952,74.8321,74.6939,74.74,115071.0
2020-09-30 15:55:00,81.15,81.23,81.03,81.07,315841.0,74.74,74.8137,74.6295,74.6663,315841.0
2020-10-01 09:30:00,82.06,82.47,82.01,82.36,319049.0,75.5781,75.9557,75.532,75.8544,319049.0
2020-10-01 09:35:00,82.32,82.35,82.0,82.05,115668.0,75.8176,75.8452,75.5228,75.5689,115668.0
2020-10-01 09:40:00,82.05,82.25,81.98,82.1,110409.0,75.5689,75.7531,75.5044,75.6149,110409.0
2020-10-01 09:45:00,82.11,82.14,81.98,82.06,125622.0,75.6241,75.6518,75.5044,75.5781,125622.0
2020-10-01 09:50:00,82.04,82.13,81.74,81.84,176985.0,75.5597,75.6426,75.2834,75.3755,176985.0
2020-10-01 09:55:00,81.83,81.93,81.77,81.8,54802.0,75.3663,75.4584,75.311,75.3386,54802.0
2020-10-01 10:00:00,81.79,82.03,81.76,82.02,60900.0,75.3294,75.5505,75.3018,75.5413,60900.0
2020-10-01 10:05:00,82.01,82.06,81.91,81.94,47246.0,75.532,75.5781,75.4399,75.4676,47246.0
2020-10-01 10:10:00,81.95,82.22,81.9,82.14,85558.0,75.4768,75.7255,75.4307,75.6518,85558.0
2020-10-01 10:15:00,82.13,82.2,82.08,82.12,122356.0,75.6426,75.707,75.5965,75.6334,122356.0
2020-10-01 10:20:00,82.12,82.16,81.98,81.99,78052.0,75.6334,75.6702,75.5044,75.5136,78052.0
2020-10-01 10:25:00,81.98,82.07,81.84,82.03,69047.0,75.5044,75.5873,75.3755,75.5505,69047.0
2020-10-01 10:30:00,82.02,82.18,81.96,82.13,47070.0,75.5413,75.6886,75.486,75.6426,47070.0
2020-10-01 10:35:00,82.13,82.35,82.11,82.3,59292.0,75.6426,75.8452,75.6241,75.7991,59292.0
2020-10-01 10:40:00,82.3,82.33,82.25,82.31,25869.0,75.7991,75.8268,75.7531,75.8083,25869.0
2020-10-01 10:45:00,82.32,82.4,82.24,82.24,98669.0,75.8176,75.8912,75.7439,75.7439,98669.0
2020-10-01 10:50:00,82.26,82.3,82.19,82.21,37215.0,75.7623,75.7991,75.6978,75.7162,37215.0
2020-10-01 10:55:00,82.2,82.21,82.02,82.08,28783.0,75.707,75.7162,75.5413,75.5965,28783.0
2020-10-01 11:00:00,82.12,82.19,81.91,82.18,49914.0,75.6334,75.6978,75.4399,75.6886,49914.0
2020-10-01 11:05:00,82.19,82.26,82.13,82.13,38176.0,75.6978,75.7623,75.6426,75.6426,38176.0
2020-10-01 11:10:00,82.13,82.14,81.95,82.04,47684.0,75.6426,75.6518,75.4768,75.5597,47684.0
2020-10-01 11:15:00,82.03,82.12,82.01,82.05,40684.0,75.5505,75.6334,75.532,75.5689,40684.0
2020-10-01 11:20:00,82.04,82.22,82.01,82.2,26286.0,75.5597,75.7255,75.532,75.707,26286.0
2020-10-01 11:25:00,82.19,82.24,82.16,82.2,23270.0,75.6978,75.7439,75.6702,75.707,23270.0
2020-10-01 11:30:00,82.21,82.26,82.16,82.24,22896.0,75.7162,75.7623,75.6702,75.7439,22896.0
2020-10-01 11:35:00,82.25,82.31,82.23,82.27,42900.0,75.7531,75.8083,75.7347,75.7715,42900.0
2020-10-01 11:40:00,82.3,82.34,82.24,82.32,44201.0,75.7991,75.836,75.7439,75.8176,44201.0
2020-10-01 11:45:00,82.32,82.33,82.24,82.25,23023.0,75.8176,75.8268,75.7439,75.7531,23023.0
2020-10-01 11:50:00,82.22,82.32,82.17,82.32,23701.0,75.7255,75.8176,75.6794,75.8176,23701.0
2020-10-01 11:55:00,82.31,82.38,82.31,82.37,39826.0,75.8083,75.8728,75.8083,75.8636,39826.0
2020-10-01 12:00:00,82.35,82.38,82.15,82.17,26510.0,75.8452,75.8728,75.661,75.6794,26510.0
2020-10-01 12:05:00,82.16,82.19,82.13,82.14,17702.0,75.6702,75.6978,75.6426,75.6518,17702.0
2020-10-01 12:10:00,82.13,82.18,82.11,82.11,21346.0,75.6426,75.6886,75.6241,75.6241,21346.0
2020-10-01 12:15:00,82.1,82.2,82.02,82.04,33581.0,75.6149,75.707,75.5413,75.5597,33581.0
2020-10-01 12:20:00,82.05,82.19,82.05,82.18,33700.0,75.5689,75.6978,75.5689,75.6886,33700.0
2020-10-01 12:25:00,82.18,82.19,82.12,82.16,35064.0,75.6886,75.6978,75.6334,75.6702,35064.0
2020-10-01 12:30:00,82.16,82.28,82.16,82.25,29555.0,75.6702,75.7807,75.6702,75.7531,29555.0
2020-10-01 12:35:00,82.26,82.28,82.18,82.26,24581.0,75.7623,75.7807,75.6886,75.7623,24581.0
2020-10-01 12:40:00,82.27,82.34,82.23,82.24,22286.0,75.7715,75.836,75.7347,75.7439,22286.0
2020-10-01 12:45:00,82.24,82.29,82.17,82.19,53698.0,75.7439,75.7899,75.6794,75.6978,53698.0
2020-10-01 12:50:00,82.18,82.22,82.15,82.22,13936.0,75.6886,75.7255,75.661,75.7255,13936.0
2020-10-01 12:55:00,82.22,82.26,82.11,82.22,74255.0,75.7255,75.7623,75.6241,75.7255,74255.0
2020-10-01 13:00:00,82.23,82.32,82.2,82.31,56701.0,75.7347,75.8176,75.707,75.8083,56701.0
2020-10-01 13:05:00,82.31,82.44,82.3,82.39,69107.0,75.8083,75.9281,75.7991,75.882,69107.0
2020-10-01 13:10:00,82.38,82.39,82.3,82.38,53962.0,75.8728,75.882,75.7991,75.8728,53962.0
2020-10-01 13:15:00,82.39,82.43,82.32,82.43,24885.0,75.882,75.9189,75.8176,75.9189,24885.0
2020-10-01 13:20:00,82.44,82.46,82.4,82.43,21035.0,75.9281,75.9465,75.8912,75.9189,21035.0
2020-10-01 13:25:00,82.43,82.44,82.34,82.39,21924.0,75.9189,75.9281,75.836,75.882,21924.0
2020-10-01 13:30:00,82.38,82.4,82.34,82.39,16027.0,75.8728,75.8912,75.836,75.882,16027.0
2020-10-01 13:35:00,82.39,82.47,82.39,82.47,23041.0,75.882,75.9557,75.882,75.9557,23041.0
2020-10-01 13:40:00,82.47,82.57,82.36,82.42,131365.0,75.9557,76.0478,75.8544,75.9097,131365.0
2020-10-01 13:45:00,82.43,82.47,82.4,82.44,12054.0,75.9189,75.9557,75.8912,75.9281,12054.0
2020-10-01 13:50:00,82.46,82.55,82.43,82.54,22127.0,75.9465,76.0294,75.9189,76.0202,22127.0
2020-10-01 13:55:00,82.55,82.63,82.41,82.47,56677.0,76.0294,76.1031,75.9004,75.9557,56677.0
2020-10-01 14:00:00,82.48,82.61,82.33,82.38,57739.0,75.9649,76.0847,75.8268,75.8728,57739.0
2020-10-01 14:05:00,82.38,82.42,82.3,82.34,52853.0,75.8728,75.9097,75.7991,75.836,52853.0
2020-10-01 14:10:00,82.36,82.39,82.31,82.34,38428.0,75.8544,75.882,75.8083,75.836,38428.0
2020-10-01 14:15:00,82.31,82.32,82.12,82.21,54994.0,75.8083,75.8176,75.6334,75.7162,54994.0
2020-10-01 14:20:00,82.21,82.29,82.18,82.23,38143.0,75.7162,75.7899,75.6886,75.7347,38143.0
2020-10-01 14:25:00,82.22,82.43,82.21,82.42,32334.0,75.7255,75.9189,75.7162,75.9097,32334.0
2020-10-01 14:30:00,82.42,82.57,82.4,82.56,31313.0,75.9097,76.0478,75.8912,76.0386,31313.0
2020-10-01 14:35:00,82.58,82.66,82.52,82.63,39160.0,76.057,76.1307,76.0018,76.1031,39160.0
2020-10-01 14:40:00,82.62,82.64,82.52,82.58,40157.0,76.0939,76.1123,76.0018,76.057,40157.0
2020-10-01 14:45:00,82.57,82.64,82.56,82.57,35638.0,76.0478,76.1123,76.0386,76.0478,35638.0
2020-10-01 14:50:00,82.57,82.66,82.57,82.62,36617.0,76.0478,76.1307,76.0478,76.0939,36617.0
2020-10-01 14:55:00,82.61,82.69,82.56,82.66,40409.0,76.0847,76.1583,76.0386,76.1307,40409.0
2020-10-01 15:00:00,82.67,82.72,82.61,82.7,44232.0,76.1399,76.186,76.0847,76.1675,44232.0
2020-10-01 15:05:00,82.69,82.71,82.53,82.53,33292.0,76.1583,76.1768,76.011,76.011,33292.0
2020-10-01 15:10:00,82.53,82.58,82.47,82.48,28577.0,76.011,76.057,75.9557,75.9649,28577.0
2020-10-01 15:15:00,82.49,82.49,82.38,82.39,41379.0,75.9741,75.9741,75.8728,75.882,41379.0
2020-10-01 15:20:00,82.37,82.45,82.31,82.32,61166.0,75.8636,75.9373,75.8083,75.8176,61166.0
2020-10-01 15:25:00,82.31,82.39,82.27,82.35,68730.0,75.8083,75.882,75.7715,75.8452,68730.0
2020-10-01 15:30:00,82.34,82.39,82.2,82.29,67530.0,75.836,75.882,75.707,75.7899,67530.0
2020-10-01 15:35:00,82.31,82.36,82.21,82.29,65748.0,75.8083,75.8544,75.7162,75.7899,65748.0
2020-10-01 15:40:00,82.3,82.34,82.19,82.29,76048.0,75.7991,75.836,75.6978,75.7899,76048.0
2020-10-01 15:45:00,82.29,82.41,82.27,82.4,116465.0,75.7899,75.9004,75.7715,75.8912,116465.0
2020-10-01 15:50:00,82.39,82.61,82.39,82.56,240767.0,75.882,76.0847,75.882,76.0386,240767.0
2020-10-01 15:55:00,82.55,82.63,82.44,82.62,205901.0,76.0294,76.1031,75.9281,76.0939,205901.0
2020-10-02 09:30:00,80.71,81.55,80.61,81.5,327777.0,74.3347,75.1084,74.2426,75.0623,327777.0
2020-10-02 09:35:00,81.52,81.97,81.42,81.92,159959.0,75.0808,75.4952,74.9886,75.4492,159959.0
2020-10-02 09:40:00,81.9,81.91,81.55,81.64,110101.0,75.4307,75.4399,75.1084,75.1913,110101.0
2020-10-02 09:45:00,81.64,82.08,81.6,81.96,193972.0,75.1913,75.5965,75.1544,75.486,193972.0
2020-10-02 09:50:00,81.98,81.98,81.62,81.78,55639.0,75.5044,75.5044,75.1729,75.3202,55639.0
2020-10-02 09:55:00,81.78,81.83,81.67,81.81,52114.0,75.3202,75.3663,75.2189,75.3478,52114.0
2020-10-02 10:00:00,81.81,81.97,81.77,81.93,44092.0,75.3478,75.4952,75.311,75.4584,44092.0
2020-10-02 10:05:00,81.91,82.13,81.91,82.1,85232.0,75.4399,75.6426,75.4399,75.6149,85232.0
2020-10-02 10:10:00,82.1,82.11,81.91,82.07,59785.0,75.6149,75.6241,75.4399,75.5873,59785.0
2020-10-02 10:15:00,82.08,82.11,81.94,82.0,69899.0,75.5965,75.6241,75.4676,75.5228,69899.0
2020-10-02 10:20:00,82.01,82.11,81.94,81.97,68102.0,75.532,75.6241,75.4676,75.4952,68102.0
2020-10-02 10:25:00,81.98,82.19,81.96,82.19,35821.0,75.5044,75.6978,75.486,75.6978,35821.0
2020-10-02 10:30:00,82.18,82.2,82.03,82.19,29610.0,75.6886,75.707,75.5505,75.6978,29610.0
2020-10-02 10:35:00,82.18,82.19,82.02,82.02,34535.0,75.6886,75.6978,75.5413,75.5413,34535.0
2020-10-02 10:40:00,82.02,82.02,81.77,81.81,51228.0,75.5413,75.5413,75.311,75.3478,51228.0
2020-10-02 10:45:00,81.81,81.96,81.77,81.92,44727.0,75.3478,75.486,75.311,75.4492,44727.0
2020-10-02 10:50:00,81.93,81.99,81.87,81.98,65542.0,75.4584,75.5136,75.4031,75.5044,65542.0
2020-10-02 10:55:00,81.99,82.1,81.99,82.06,64001.0,75.5136,75.6149,75.5136,75.5781,64001.0
2020-10-02 11:00:00,82.05,82.07,81.93,81.98,46589.0,75.5689,75.5873,75.4584,75.5044,46589.0
2020-10-02 11:05:00,81.98,82.05,81.91,81.96,90993.0,75.5044,75.5689,75.4399,75.486,90993.0
2020-10-02 11:10:00,81.96,81.99,81.89,81.91,17532.0,75.486,75.5136,75.4215,75.4399,17532.0
2020-10-02 11:15:00,81.92,82.0,81.88,81.98,29623.0,75.4492,75.5228,75.4123,75.5044,29623.0
2020-10-02 11:20:00,81.98,82.06,81.95,81.95,30475.0,75.5044,75.5781,75.4768,75.4768,30475.0
2020-10-02 11:25:00,81.97,82.09,81.93,82.03,39502.0,75.4952,75.6057,75.4584,75.5505,39502.0
2020-10-02 11:30:00,82.03,82.07,81.8,81.82,49527.0,75.5505,75.5873,75.3386,75.3571,49527.0
2020-10-02 11:35:00,81.82,81.85,81.7,81.75,43237.0,75.3571,75.3847,75.2465,75.2926,43237.0
2020-10-02 11:40:00,81.73,81.77,81.61,81.77,71120.0,75.2742,75.311,75.1636,75.311,71120.0
2020-10-02 11:45:00,81.75,81.77,81.63,81.67,50987.0,75.2926,75.311,75.1821,75.2189,50987.0
2020-10-02 11:50:00,81.68,81.75,81.61,81.62,58257.0,75.2281,75.2926,75.1636,75.1729,58257.0
2020-10-02 11:55:00,81.62,81.62,81.43,81.51,57791.0,75.1729,75.1729,74.9979,75.0715,57791.0
2020-10-02 12:00:00,81.49,81.53,81.37,81.38,75486.0,75.0531,75.09,74.9426,74.9518,75486.0
2020-10-02 12:05:00,81.38,81.4,81.21,81.37,81919.0,74.9518,74.9702,74.7952,74.9426,81919.0
2020-10-02 12:10:00,81.37,81.68,81.37,81.61,56204.0,74.9426,75.2281,74.9426,75.1636,56204.0
2020-10-02 12:15:00,81.62,81.81,81.56,81.79,42683.0,75.1729,75.3478,75.1176,75.3294,42683.0
2020-10-02 12:20:00,81.81,81.85,81.7,81.77,46014.0,75.3478,75.3847,75.2465,75.311,46014.0
2020-10-02 12:25:00,81.8,81.8,81.67,81.7,26461.0,75.3386,75.3386,75.2189,75.2465,26461.0
2020-10-02 12:30:00,81.73,81.74,81.54,81.59,30891.0,75.2742,75.2834,75.0992,75.1452,30891.0
2020-10-02 12:35:00,81.57,81.76,81.54,81.75,30520.0,75.1268,75.3018,75.0992,75.2926,30520.0
2020-10-02 12:40:00,81.74,81.78,81.67,81.69,38690.0,75.2834,75.3202,75.2189,75.2373,38690.0
2020-10-02 12:45:00,81.7,81.7,81.64,81.68,21810.0,75.2465,75.2465,75.1913,75.2281,21810.0
2020-10-02 12:50:00,81.66,81.74,81.6,81.7,31544.0,75.2097,75.2834,75.1544,75.2465,31544.0
2020-10-02 12:55:00,81.69,81.73,81.64,81.69,28967.0,75.2373,75.2742,75.1913,75.2373,28967.0
2020-10-02 13:00:00,81.69,81.73,81.61,81.64,24530.0,75.2373,75.2742,75.1636,75.1913,24530.0
2020-10-02 13:05:00,81.63,81.63,81.55,81.6,22409.0,75.1821,75.1821,75.1084,75.1544,22409.0
2020-10-02 13:10:00,81.6,81.67,81.52,81.56,45437.0,75.1544,75.2189,75.0808,75.1176,45437.0
2020-10-02 13:15:00,81.56,81.62,81.5,81.61,59636.0,75.1176,75.1729,75.0623,75.1636,59636.0
2020-10-02 13:20:00,81.61,81.73,81.59,81.72,82925.0,75.1636,75.2742,75.1452,75.265,82925.0
2020-10-02 13:25:00,81.72,81.72,81.66,81.68,37794.0,75.265,75.265,75.2097,75.2281,37794.0
2020-10-02 13:30:00,81.68,81.69,81.55,81.58,41286.0,75.2281,75.2373,75.1084,75.136,41286.0
2020-10-02 13:35:00,81.58,81.69,81.58,81.68,37172.0,75.136,75.2373,75.136,75.2281,37172.0
2020-10-02 13:40:00,81.68,81.71,81.45,81.47,64813.0,75.2281,75.2557,75.0163,75.0347,64813.0
2020-10-02 13:45:00,81.45,81.6,81.41,81.54,83604.0,75.0163,75.1544,74.9794,75.0992,83604.0
2020-10-02 13:50:00,81.52,81.62,81.49,81.59,17429.0,75.0808,75.1729,75.0531,75.1452,17429.0
2020-10-02 13:55:00,81.58,81.65,81.55,81.59,44527.0,75.136,75.2005,75.1084,75.1452,44527.0
2020-10-02 14:00:00,81.58,81.69,81.58,81.68,33508.0,75.136,75.2373,75.136,75.2281,33508.0
2020-10-02 14:05:00,81.69,81.74,81.64,81.66,62756.0,75.2373,75.2834,75.1913,75.2097,62756.0
2020-10-02 14:10:00,81.66,81.69,81.57,81.58,31171.0,75.2097,75.2373,75.1268,75.136,31171.0
2020-10-02 14:15:00,81.59,81.64,81.57,81.62,16982.0,75.1452,75.1913,75.1268,75.1729,16982.0
2020-10-02 14:20:00,81.62,81.68,81.56,81.61,19405.0,75.1729,75.2281,75.1176,75.1636,19405.0
2020-10-02 14:25:00,81.61,81.62,81.56,81.61,26841.0,75.1636,75.1729,75.1176,75.1636,26841.0
2020-10-02 14:30:00,81.62,81.64,81.47,81.51,35472.0,75.1729,75.1913,75.0347,75.0715,35472.0
2020-10-02 14:35:00,81.51,81.55,81.46,81.46,45635.0,75.0715,75.1084,75.0255,75.0255,45635.0
2020-10-02 14:40:00,81.45,81.5,81.42,81.49,27258.0,75.0163,75.0623,74.9886,75.0531,27258.0
2020-10-02 14:45:00,81.49,81.55,81.41,81.43,40424.0,75.0531,75.1084,74.9794,74.9979,40424.0
2020-10-02 14:50:00,81.42,81.47,81.4,81.44,16613.0,74.9886,75.0347,74.9702,75.0071,16613.0
2020-10-02 14:55:00,81.45,81.66,81.45,81.54,43059.0,75.0163,75.2097,75.0163,75.0992,43059.0
2020-10-02 15:00:00,81.55,81.58,81.38,81.44,26062.0,75.1084,75.136,74.9518,75.0071,26062.0
2020-10-02 15:05:00,81.44,81.44,81.32,81.34,30376.0,75.0071,75.0071,74.8965,74.915,30376.0
2020-10-02 15:10:00,81.34,81.44,81.16,81.24,67471.0,74.915,75.0071,74.7492,74.8229,67471.0
2020-10-02 15:15:00,81.25,81.28,81.19,81.25,33453.0,74.8321,74.8597,74.7768,74.8321,33453.0
2020-10-02 15:20:00,81.25,81.37,81.22,81.32,119019.0,74.8321,74.9426,74.8044,74.8965,119019.0
2020-10-02 15:25:00,81.31,81.39,81.3,81.32,32117.0,74.8873,74.961,74.8781,74.8965,32117.0
2020-10-02 15:30:00,81.32,81.35,81.24,81.25,85439.0,74.8965,74.9242,74.8229,74.8321,85439.0
2020-10-02 15:35:00,81.25,81.29,81.18,81.21,58197.0,74.8321,74.8689,74.7676,74.7952,58197.0
2020-10-02 15:40:00,81.22,81.24,81.13,81.2,84492.0,74.8044,74.8229,74.7216,74.786,84492.0
2020-10-02 15:45:00,81.19,81.23,81.13,81.17,84462.0,74.7768,74.8137,74.7216,74.7584,84462.0
2020-10-02 15:50:00,81.17,81.18,80.91,80.92,174931.0,74.7584,74.7676,74.5189,74.5281,174931.0
2020-10-02 15:55:00,80.92,81.01,80.78,80.81,236489.0,74.5281,74.611,74.3992,74.4268,236489.0
2020-10-05 09:30:00,81.55,82.48,81.55,82.37,545174.0,75.1084,75.9649,75.1084,75.8636,545174.0
2020-10-05 09:35:00,82.36,82.91,82.35,82.84,264902.0,75.8544,76.361,75.8452,76.2965,264902.0
2020-10-05 09:40:00,82.82,82.95,82.75,82.89,175619.0,76.2781,76.3978,76.2136,76.3425,175619.0
2020-10-05 09:45:00,82.89,83.07,82.85,82.87,247055.0,76.3425,76.5083,76.3057,76.3241,247055.0
2020-10-05 09:50:00,82.88,83.02,82.79,83.0,145888.0,76.3333,76.4623,76.2504,76.4438,145888.0
2020-10-05 09:55:00,83.0,83.3,82.98,83.26,141242.0,76.4438,76.7201,76.4254,76.6833,141242.0
2020-10-05 10:00:00,83.28,83.62,83.28,83.61,351931.0,76.7017,77.0149,76.7017,77.0057,351931.0
2020-10-05 10:05:00,83.61,83.94,83.58,83.75,194892.0,77.0057,77.3096,76.978,77.1346,194892.0
2020-10-05 10:10:00,83.75,83.87,83.53,83.57,113084.0,77.1346,77.2451,76.932,76.9688,113084.0
2020-10-05 10:15:00,83.59,83.61,83.32,83.48,190401.0,76.9872,77.0057,76.7386,76.8859,190401.0
2020-10-05 10:20:00,83.47,83.64,83.4,83.62,91701.0,76.8767,77.0333,76.8122,77.0149,91701.0
2020-10-05 10:25:00,83.62,83.77,83.47,83.49,84995.0,77.0149,77.153,76.8767,76.8951,84995.0
2020-10-05 10:30:00,83.49,83.82,83.49,83.75,106559.0,76.8951,77.1991,76.8951,77.1346,106559.0
2020-10-05 10:35:00,83.75,83.78,83.41,83.42,59092.0,77.1346,77.1622,76.8215,76.8307,59092.0
2020-10-05 10:40:00,83.44,83.63,83.44,83.56,37914.0,76.8491,77.0241,76.8491,76.9596,37914.0
2020-10-05 10:45:00,83.59,83.63,83.5,83.6,65764.0,76.9872,77.0241,76.9044,76.9965,65764.0
2020-10-05 10:50:00,83.61,83.62,83.46,83.51,41510.0,77.0057,77.0149,76.8675,76.9136,41510.0
2020-10-05 10:55:00,83.52,83.6,83.49,83.58,63333.0,76.9228,76.9965,76.8951,76.978,63333.0
2020-10-05 11:00:00,83.57,83.58,83.36,83.46,78644.0,76.9688,76.978,76.7754,76.8675,78644.0
2020-10-05 11:05:00,83.45,83.57,83.44,83.54,51371.0,76.8583,76.9688,76.8491,76.9412,51371.0
2020-10-05 11:10:00,83.54,83.55,83.45,83.52,43822.0,76.9412,76.9504,76.8583,76.9228,43822.0
2020-10-05 11:15:00,83.52,83.73,83.51,83.67,67832.0,76.9228,77.1162,76.9136,77.0609,67832.0
2020-10-05 11:20:00,83.68,83.8,83.65,83.77,147262.0,77.0701,77.1807,77.0425,77.153,147262.0
2020-10-05 11:25:00,83.78,83.91,83.72,83.81,119539.0,77.1622,77.282,77.107,77.1899,119539.0
2020-10-05 11:30:00,83.83,83.89,83.76,83.81,61561.0,77.2083,77.2635,77.1438,77.1899,61561.0
2020-10-05 11:35:00,83.82,83.84,83.67,83.72,40860.0,77.1991,77.2175,77.0609,77.107,40860.0
2020-10-05 11:40:00,83.72,83.74,83.64,83.67,27240.0,77.107,77.1254,77.0333,77.0609,27240.0
2020-10-05 11:45:00,83.67,83.8,83.62,83.75,44678.0,77.0609,77.1807,77.0149,77.1346,44678.0
2020-10-05 11:50:00,83.73,83.78,83.7,83.74,34003.0,77.1162,77.1622,77.0886,77.1254,34003.0
2020-10-05 11:55:00,83.76,83.87,83.76,83.87,48927.0,77.1438,77.2451,77.1438,77.2451,48927.0
2020-10-05 12:00:00,83.87,83.92,83.79,83.81,52526.0,77.2451,77.2912,77.1714,77.1899,52526.0
2020-10-05 12:05:00,83.82,83.94,83.82,83.88,51473.0,77.1991,77.3096,77.1991,77.2543,51473.0
2020-10-05 12:10:00,83.87,83.9,83.76,83.76,56684.0,77.2451,77.2728,77.1438,77.1438,56684.0
2020-10-05 12:15:00,83.78,83.79,83.71,83.77,30499.0,77.1622,77.1714,77.0978,77.153,30499.0
2020-10-05 12:20:00,83.77,83.88,83.75,83.85,26803.0,77.153,77.2543,77.1346,77.2267,26803.0
2020-10-05 12:25:00,83.85,83.91,83.85,83.9,37667.0,77.2267,77.282,77.2267,77.2728,37667.0
2020-10-05 12:30:00,83.9,83.92,83.88,83.92,57353.0,77.2728,77.2912,77.2543,77.2912,57353.0
2020-10-05 12:35:00,83.92,84.06,83.91,84.05,180668.0,77.2912,77.4201,77.282,77.4109,180668.0
2020-10-05 12:40:00,84.05,84.11,83.95,83.98,84665.0,77.4109,77.4662,77.3188,77.3464,84665.0
2020-10-05 12:45:00,83.98,84.02,83.93,83.99,63483.0,77.3464,77.3833,77.3004,77.3556,63483.0
2020-10-05 12:50:00,83.99,84.1,83.99,84.08,53615.0,77.3556,77.457,77.3556,77.4385,53615.0
2020-10-05 12:55:00,84.08,84.16,84.03,84.09,71029.0,77.4385,77.5122,77.3925,77.4477,71029.0
2020-10-05 13:00:00,84.09,84.09,83.98,84.05,98154.0,77.4477,77.4477,77.3464,77.4109,98154.0
2020-10-05 13:05:00,84.06,84.09,83.9,83.94,36469.0,77.4201,77.4477,77.2728,77.3096,36469.0
2020-10-05 13:10:00,83.94,84.03,83.92,84.03,30969.0,77.3096,77.3925,77.2912,77.3925,30969.0
2020-10-05 13:15:00,84.03,84.11,83.98,84.09,42267.0,77.3925,77.4662,77.3464,77.4477,42267.0
2020-10-05 13:20:00,84.09,84.17,84.03,84.11,84362.0,77.4477,77.5214,77.3925,77.4662,84362.0
2020-10-05 13:25:00,84.11,84.17,84.07,84.15,76082.0,77.4662,77.5214,77.4293,77.503,76082.0
2020-10-05 13:30:00,84.15,84.18,84.04,84.06,83030.0,77.503,77.5306,77.4017,77.4201,83030.0
2020-10-05 13:35:00,84.06,84.09,83.96,83.96,46558.0,77.4201,77.4477,77.328,77.328,46558.0
2020-10-05 13:40:00,83.95,83.95,83.87,83.94,55025.0,77.3188,77.3188,77.2451,77.3096,55025.0
2020-10-05 13:45:00,83.94,83.95,83.87,83.89,41007.0,77.3096,77.3188,77.2451,77.2635,41007.0
2020-10-05 13:50:00,83.9,83.91,83.8,83.83,141725.0,77.2728,77.282,77.1807,77.2083,141725.0
2020-10-05 13:55:00,83.82,83.84,83.72,83.78,78968.0,77.1991,77.2175,77.107,77.1622,78968.0
2020-10-05 14:00:00,83.78,83.8,83.71,83.72,98230.0,77.1622,77.1807,77.0978,77.107,98230.0
2020-10-05 14:05:00,83.72,83.83,83.71,83.81,41516.0,77.107,77.2083,77.0978,77.1899,41516.0
2020-10-05 14:10:00,83.81,83.96,83.81,83.96,31894.0,77.1899,77.328,77.1899,77.328,31894.0
2020-10-05 14:15:00,83.96,84.07,83.95,84.06,96809.0,77.328,77.4293,77.3188,77.4201,96809.0
2020-10-05 14:20:00,84.05,84.14,84.02,84.1,76462.0,77.4109,77.4938,77.3833,77.457,76462.0
2020-10-05 14:25:00,84.09,84.21,84.08,84.21,78696.0,77.4477,77.5583,77.4385,77.5583,78696.0
2020-10-05 14:30:00,84.21,84.25,84.19,84.2,112183.0,77.5583,77.5951,77.5398,77.5491,112183.0
2020-10-05 14:35:00,84.2,84.22,84.09,84.11,75253.0,77.5491,77.5675,77.4477,77.4662,75253.0
2020-10-05 14:40:00,84.1,84.25,84.1,84.22,46044.0,77.457,77.5951,77.457,77.5675,46044.0
2020-10-05 14:45:00,84.22,84.25,84.18,84.2,109084.0,77.5675,77.5951,77.5306,77.5491,109084.0
2020-10-05 14:50:00,84.2,84.27,84.18,84.27,51269.0,77.5491,77.6135,77.5306,77.6135,51269.0
2020-10-05 14:55:00,84.27,84.47,84.25,84.47,72561.0,77.6135,77.7977,77.5951,77.7977,72561.0
2020-10-05 15:00:00,84.47,84.48,84.32,84.43,137348.0,77.7977,77.8069,77.6596,77.7609,137348.0
2020-10-05 15:05:00,84.42,84.47,84.38,84.46,64003.0,77.7517,77.7977,77.7148,77.7885,64003.0
2020-10-05 15:10:00,84.45,84.54,84.42,84.52,96765.0,77.7793,77.8622,77.7517,77.8438,96765.0
2020-10-05 15:15:00,84.52,84.63,84.41,84.52,158990.0,77.8438,77.9451,77.7425,77.8438,158990.0
2020-10-05 15:20:00,84.51,84.58,84.5,84.54,145343.0,77.8346,77.899,77.8254,77.8622,145343.0
2020-10-05 15:25:00,84.53,84.6,84.48,84.56,210385.0,77.853,77.9175,77.8069,77.8806,210385.0
2020-10-05 15:30:00,84.56,84.56,84.32,84.32,116005.0,77.8806,77.8806,77.6596,77.6596,116005.0
2020-10-05 15:35:00,84.33,84.41,84.32,84.39,158378.0,77.6688,77.7425,77.6596,77.724,158378.0
2020-10-05 15:40:00,84.39,84.4,84.29,84.34,130535.0,77.724,77.7333,77.6319,77.678,130535.0
2020-10-05 15:45:00,84.34,84.46,84.32,84.41,194073.0,77.678,77.7885,77.6596,77.7425,194073.0
2020-10-05 15:50:00,84.42,84.47,84.4,84.45,269656.0,77.7517,77.7977,77.7333,77.7793,269656.0
2020-10-05 15:55:00,84.44,84.57,84.41,84.54,485128.0,77.7701,77.8898,77.7425,77.8622,485128.0
2020-10-06 09:30:00,83.77,84.0,83.41,83.61,535865.0,77.153,77.3649,76.8215,77.0057,535865.0
2020-10-06 09:35:00,83.6,83.75,83.39,83.46,168697.0,76.9965,77.1346,76.803,76.8675,168697.0
2020-10-06 09:40:00,83.46,83.47,82.9,82.95,240209.0,76.8675,76.8767,76.3517,76.3978,240209.0
2020-10-06 09:45:00,82.95,83.06,82.76,82.94,209231.0,76.3978,76.4991,76.2228,76.3886,209231.0
2020-10-06 09:50:00,82.93,83.12,82.83,83.11,167798.0,76.3794,76.5544,76.2873,76.5452,167798.0
2020-10-06 09:55:00,83.12,83.18,82.94,83.11,208483.0,76.5544,76.6096,76.3886,76.5452,208483.0
2020-10-06 10:00:00,83.12,83.54,83.1,83.52,83088.0,76.5544,76.9412,76.5359,76.9228,83088.0
2020-10-06 10:05:00,83.53,83.76,83.44,83.76,90572.0,76.932,77.1438,76.8491,77.1438,90572.0
2020-10-06 10:10:00,83.74,83.86,83.7,83.76,81878.0,77.1254,77.2359,77.0886,77.1438,81878.0
2020-10-06 10:15:00,83.76,83.79,83.59,83.75,94677.0,77.1438,77.1714,76.9872,77.1346,94677.0
2020-10-06 10:20:00,83.75,83.83,83.59,83.6,54145.0,77.1346,77.2083,76.9872,76.9965,54145.0
2020-10-06 10:25:00,83.61,83.7,83.55,83.55,78215.0,77.0057,77.0886,76.9504,76.9504,78215.0
2020-10-06 10:30:00,83.56,83.6,83.41,83.48,55196.0,76.9596,76.9965,76.8215,76.8859,55196.0
2020-10-06 10:35:00,83.46,83.58,83.45,83.54,37867.0,76.8675,76.978,76.8583,76.9412,37867.0
2020-10-06 10:40:00,83.55,83.59,83.3,83.33,52848.0,76.9504,76.9872,76.7201,76.7478,52848.0
2020-10-06 10:45:00,83.32,83.64,83.31,83.62,105503.0,76.7386,77.0333,76.7294,77.0149,105503.0
2020-10-06 10:50:00,83.62,83.76,83.62,83.7,77646.0,77.0149,77.1438,77.0149,77.0886,77646.0
2020-10-06 10:55:00,83.67,83.83,83.62,83.78,86800.0,77.0609,77.2083,77.0149,77.1622,86800.0
2020-10-06 11:00:00,83.78,83.93,83.76,83.86,60457.0,77.1622,77.3004,77.1438,77.2359,60457.0
2020-10-06 11:05:00,83.86,83.9,83.76,83.83,59478.0,77.2359,77.2728,77.1438,77.2083,59478.0
2020-10-06 11:10:00,83.84,83.84,83.68,83.75,67203.0,77.2175,77.2175,77.0701,77.1346,67203.0
2020-10-06 11:15:00,83.76,83.87,83.59,83.59,57007.0,77.1438,77.2451,76.9872,76.9872,57007.0
2020-10-06 11:20:00,83.58,83.61,83.5,83.55,87950.0,76.978,77.0057,76.9044,76.9504,87950.0
2020-10-06 11:25:00,83.55,83.6,83.44,83.49,87736.0,76.9504,76.9965,76.8491,76.8951,87736.0
2020-10-06 11:30:00,83.48,83.58,83.42,83.5,79104.0,76.8859,76.978,76.8307,76.9044,79104.0
2020-10-06 11:35:00,83.49,83.53,83.44,83.5,47306.0,76.8951,76.932,76.8491,76.9044,47306.0
2020-10-06 11:40:00,83.5,83.58,83.45,83.56,35061.0,76.9044,76.978,76.8583,76.9596,35061.0
2020-10-06 11:45:00,83.55,83.57,83.31,83.32,46288.0,76.9504,76.9688,76.7294,76.7386,46288.0
2020-10-06 11:50:00,83.31,83.31,83.21,83.24,42449.0,76.7294,76.7294,76.6373,76.6649,42449.0
2020-10-06 11:55:00,83.23,83.3,83.19,83.26,24092.0,76.6557,76.7201,76.6188,76.6833,24092.0
2020-10-06 12:00:00,83.25,83.47,83.25,83.4,30812.0,76.6741,76.8767,76.6741,76.8122,30812.0
2020-10-06 12:05:00,83.39,83.52,83.37,83.51,47292.0,76.803,76.9228,76.7846,76.9136,47292.0
2020-10-06 12:10:00,83.5,83.61,83.5,83.61,34878.0,76.9044,77.0057,76.9044,77.0057,34878.0
2020-10-06 12:15:00,83.6,83.68,83.57,83.58,35587.0,76.9965,77.0701,76.9688,76.978,35587.0
2020-10-06 12:20:00,83.57,83.72,83.54,83.7,29690.0,76.9688,77.107,76.9412,77.0886,29690.0
2020-10-06 12:25:00,83.7,83.74,83.66,83.7,33928.0,77.0886,77.1254,77.0517,77.0886,33928.0
2020-10-06 12:30:00,83.7,83.74,83.68,83.73,33894.0,77.0886,77.1254,77.0701,77.1162,33894.0
2020-10-06 12:35:00,83.72,83.77,83.71,83.74,26755.0,77.107,77.153,77.0978,77.1254,26755.0
2020-10-06 12:40:00,83.73,83.84,83.7,83.84,30413.0,77.1162,77.2175,77.0886,77.2175,30413.0
2020-10-06 12:45:00,83.86,83.96,83.82,83.92,120412.0,77.2359,77.328,77.1991,77.2912,120412.0
2020-10-06 12:50:00,83.92,83.96,83.89,83.9,51108.0,77.2912,77.328,77.2635,77.2728,51108.0
2020-10-06 12:55:00,83.89,83.95,83.85,83.88,35769.0,77.2635,77.3188,77.2267,77.2543,35769.0
2020-10-06 13:00:00,83.88,83.92,83.72,83.74,31844.0,77.2543,77.2912,77.107,77.1254,31844.0
2020-10-06 13:05:00,83.73,83.92,83.73,83.91,31623.0,77.1162,77.2912,77.1162,77.282,31623.0
2020-10-06 13:10:00,83.91,83.95,83.8,83.9,23519.0,77.282,77.3188,77.1807,77.2728,23519.0
2020-10-06 13:15:00,83.91,83.96,83.9,83.96,44353.0,77.282,77.328,77.2728,77.328,44353.0
2020-10-06 13:20:00,83.96,84.01,83.87,83.95,49285.0,77.328,77.3741,77.2451,77.3188,49285.0
2020-10-06 13:25:00,83.95,83.97,83.93,83.93,18676.0,77.3188,77.3372,77.3004,77.3004,18676.0
2020-10-06 13:30:00,83.94,84.0,83.93,83.98,21680.0,77.3096,77.3649,77.3004,77.3464,21680.0
2020-10-06 13:35:00,83.98,84.05,83.95,84.04,30684.0,77.3464,77.4109,77.3188,77.4017,30684.0
2020-10-06 13:40:00,84.05,84.19,84.04,84.19,72352.0,77.4109,77.5398,77.4017,77.5398,72352.0
2020-10-06 13:45:00,84.19,84.21,84.11,84.12,49771.0,77.5398,77.5583,77.4662,77.4754,49771.0
2020-10-06 13:50:00,84.11,84.21,84.06,84.18,34384.0,77.4662,77.5583,77.4201,77.5306,34384.0
2020-10-06 13:55:00,84.18,84.24,84.11,84.24,28055.0,77.5306,77.5859,77.4662,77.5859,28055.0
2020-10-06 14:00:00,84.23,84.25,84.15,84.23,42177.0,77.5767,77.5951,77.503,77.5767,42177.0
2020-10-06 14:05:00,84.23,84.29,84.17,84.17,63940.0,77.5767,77.6319,77.5214,77.5214,63940.0
2020-10-06 14:10:00,84.17,84.26,84.15,84.26,30129.0,77.5214,77.6043,77.503,77.6043,30129.0
2020-10-06 14:15:00,84.26,84.27,84.16,84.22,30215.0,77.6043,77.6135,77.5122,77.5675,30215.0
2020-10-06 14:20:00,84.21,84.22,84.09,84.1,28074.0,77.5583,77.5675,77.4477,77.457,28074.0
2020-10-06 14:25:00,84.11,84.15,84.09,84.14,27418.0,77.4662,77.503,77.4477,77.4938,27418.0
2020-10-06 14:30:00,84.14,84.2,84.12,84.19,25770.0,77.4938,77.5491,77.4754,77.5398,25770.0
2020-10-06 14:35:00,84.2,84.2,84.16,84.17,17552.0,77.5491,77.5491,77.5122,77.5214,17552.0
2020-10-06 14:40:00,84.17,84.38,84.15,84.35,81823.0,77.5214,77.7148,77.503,77.6872,81823.0
2020-10-06 14:45:00,84.35,84.45,84.0,84.02,88667.0,77.6872,77.7793,77.3649,77.3833,88667.0
2020-10-06 14:50:00,84.04,84.04,83.46,83.46,148202.0,77.4017,77.4017,76.8675,76.8675,148202.0
2020-10-06 14:55:00,83.41,83.72,83.22,83.62,91141.0,76.8215,77.107,76.6465,77.0149,91141.0
2020-10-06 15:00:00,83.57,83.57,83.34,83.39,74737.0,76.9688,76.9688,76.757,76.803,74737.0
2020-10-06 15:05:00,83.37,83.44,83.04,83.09,115507.0,76.7846,76.8491,76.4807,76.5267,115507.0
2020-10-06 15:10:00,83.1,83.48,83.04,83.42,82033.0,76.5359,76.8859,76.4807,76.8307,82033.0
2020-10-06 15:15:00,83.43,83.47,83.2,83.25,179097.0,76.8399,76.8767,76.628,76.6741,179097.0
2020-10-06 15:20:00,83.26,83.32,83.11,83.14,57203.0,76.6833,76.7386,76.5452,76.5728,57203.0
2020-10-06 15:25:00,83.14,83.5,83.11,83.47,72767.0,76.5728,76.9044,76.5452,76.8767,72767.0
2020-10-06 15:30:00,83.45,83.6,83.39,83.56,67613.0,76.8583,76.9965,76.803,76.9596,67613.0
2020-10-06 15:35:00,83.56,83.56,83.33,83.34,67840.0,76.9596,76.9596,76.7478,76.757,67840.0
2020-10-06 15:40:00,83.34,83.38,83.2,83.22,87340.0,76.757,76.7938,76.628,76.6465,87340.0
2020-10-06 15:45:00,83.2,83.27,83.05,83.05,131791.0,76.628,76.6925,76.4899,76.4899,131791.0
2020-10-06 15:50:00,83.07,83.1,82.99,83.03,219286.0,76.5083,76.5359,76.4346,76.4715,219286.0
2020-10-06 15:55:00,83.03,83.21,83.02,83.11,357015.0,76.4715,76.6373,76.4623,76.5452,357015.0
2020-10-07 09:30:00,84.78,85.4,84.78,85.39,455175.0,78.0832,78.6543,78.0832,78.6451,455175.0
2020-10-07 09:35:00,85.38,85.69,85.34,85.57,259547.0,78.6358,78.9214,78.599,78.8108,259547.0
2020-10-07 09:40:00,85.55,85.93,85.4,85.91,372078.0,78.7924,79.1424,78.6543,79.124,372078.0
2020-10-07 09:45:00,85.92,86.29,85.87,86.0,347166.0,79.1332,79.474,79.0871,79.2069,347166.0
2020-10-07 09:50:00,86.01,86.41,85.96,86.4,171553.0,79.2161,79.5845,79.17,79.5753,171553.0
2020-10-07 09:55:00,86.38,86.42,86.04,86.04,167000.0,79.5569,79.5937,79.2437,79.2437,167000.0
2020-10-07 10:00:00,86.05,86.19,85.89,85.97,159616.0,79.2529,79.3819,79.1056,79.1792,159616.0
2020-10-07 10:05:00,85.97,86.1,85.91,86.09,97343.0,79.1792,79.299,79.124,79.2898,97343.0
2020-10-07 10:10:00,86.09,86.15,85.91,85.96,101292.0,79.2898,79.345,79.124,79.17,101292.0
2020-10-07 10:15:00,85.97,86.09,85.85,86.02,129888.0,79.1792,79.2898,79.0687,79.2253,129888.0
2020-10-07 10:20:00,86.02,86.22,85.95,86.01,79518.0,79.2253,79.4095,79.1608,79.2161,79518.0
2020-10-07 10:25:00,86.0,86.03,85.91,85.91,80275.0,79.2069,79.2345,79.124,79.124,80275.0
2020-10-07 10:30:00,85.91,85.97,85.82,85.87,52676.0,79.124,79.1792,79.0411,79.0871,52676.0
2020-10-07 10:35:00,85.87,85.87,85.73,85.73,83196.0,79.0871,79.0871,78.9582,78.9582,83196.0
2020-10-07 10:40:00,85.73,85.83,85.59,85.81,97155.0,78.9582,79.0503,78.8293,79.0319,97155.0
2020-10-07 10:45:00,85.81,86.05,85.81,86.02,148381.0,79.0319,79.2529,79.0319,79.2253,148381.0
2020-10-07 10:50:00,86.03,86.17,85.96,86.07,80569.0,79.2345,79.3634,79.17,79.2713,80569.0
2020-10-07 10:55:00,86.06,86.08,85.93,85.93,153512.0,79.2621,79.2806,79.1424,79.1424,153512.0
2020-10-07 11:00:00,85.92,85.93,85.74,85.91,78185.0,79.1332,79.1424,78.9674,79.124,78185.0
2020-10-07 11:05:00,85.92,85.99,85.83,85.95,87241.0,79.1332,79.1977,79.0503,79.1608,87241.0
2020-10-07 11:10:00,85.96,86.1,85.86,85.89,74909.0,79.17,79.299,79.0779,79.1056,74909.0
2020-10-07 11:15:00,85.85,85.95,85.75,85.76,139499.0,79.0687,79.1608,78.9766,78.9858,139499.0
2020-10-07 11:20:00,85.75,85.89,85.72,85.89,44533.0,78.9766,79.1056,78.949,79.1056,44533.0
2020-10-07 11:25:00,85.88,85.94,85.78,85.94,169304.0,79.0964,79.1516,79.0043,79.1516,169304.0
2020-10-07 11:30:00,85.94,85.97,85.87,85.97,59438.0,79.1516,79.1792,79.0871,79.1792,59438.0
2020-10-07 11:35:00,85.96,86.01,85.92,85.98,125183.0,79.17,79.2161,79.1332,79.1885,125183.0
2020-10-07 11:40:00,85.98,86.07,85.97,85.99,63743.0,79.1885,79.2713,79.1792,79.1977,63743.0
2020-10-07 11:45:00,85.99,86.02,85.95,85.97,35024.0,79.1977,79.2253,79.1608,79.1792,35024.0
2020-10-07 11:50:00,85.97,85.97,85.9,85.91,50654.0,79.1792,79.1792,79.1148,79.124,50654.0
2020-10-07 11:55:00,85.91,85.97,85.9,85.93,31765.0,79.124,79.1792,79.1148,79.1424,31765.0
2020-10-07 12:00:00,85.94,85.95,85.87,85.89,32620.0,79.1516,79.1608,79.0871,79.1056,32620.0
2020-10-07 12:05:00,85.89,85.94,85.87,85.94,24645.0,79.1056,79.1516,79.0871,79.1516,24645.0
2020-10-07 12:10:00,85.94,85.99,85.94,85.97,55762.0,79.1516,79.1977,79.1516,79.1792,55762.0
2020-10-07 12:15:00,85.97,85.98,85.91,85.96,63578.0,79.1792,79.1885,79.124,79.17,63578.0
2020-10-07 12:20:00,85.96,86.04,85.96,86.04,35402.0,79.17,79.2437,79.17,79.2437,35402.0
2020-10-07 12:25:00,86.04,86.08,85.7,85.83,233044.0,79.2437,79.2806,78.9306,79.0503,233044.0
2020-10-07 12:30:00,85.81,86.03,85.8,85.98,83128.0,79.0319,79.2345,79.0227,79.1885,83128.0
2020-10-07 12:35:00,85.97,86.05,85.94,86.01,35811.0,79.1792,79.2529,79.1516,79.2161,35811.0
2020-10-07 12:40:00,86.02,86.05,85.96,85.97,80958.0,79.2253,79.2529,79.17,79.1792,80958.0
2020-10-07 12:45:00,85.97,86.0,85.94,86.0,30404.0,79.1792,79.2069,79.1516,79.2069,30404.0
2020-10-07 12:50:00,86.01,86.09,85.99,86.05,57827.0,79.2161,79.2898,79.1977,79.2529,57827.0
2020-10-07 12:55:00,86.05,86.18,86.0,86.16,77377.0,79.2529,79.3727,79.2069,79.3542,77377.0
2020-10-07 13:00:00,86.16,86.26,86.16,86.23,65557.0,79.3542,79.4463,79.3542,79.4187,65557.0
2020-10-07 13:05:00,86.23,86.3,86.22,86.29,58629.0,79.4187,79.4832,79.4095,79.474,58629.0
2020-10-07 13:10:00,86.3,86.35,86.24,86.33,56078.0,79.4832,79.5292,79.4279,79.5108,56078.0
2020-10-07 13:15:00,86.33,86.37,86.25,86.35,42357.0,79.5108,79.5476,79.4371,79.5292,42357.0
2020-10-07 13:20:00,86.35,86.45,86.32,86.45,40372.0,79.5292,79.6213,79.5016,79.6213,40372.0
2020-10-07 13:25:00,86.44,86.45,86.4,86.41,65175.0,79.6121,79.6213,79.5753,79.5845,65175.0
2020-10-07 13:30:00,86.42,86.44,86.31,86.34,76533.0,79.5937,79.6121,79.4924,79.52,76533.0
2020-10-07 13:35:00,86.34,86.39,86.33,86.39,19440.0,79.52,79.5661,79.5108,79.5661,19440.0
2020-10-07 13:40:00,86.38,86.54,86.37,86.54,121116.0,79.5569,79.7042,79.5476,79.7042,121116.0
2020-10-07 13:45:00,86.54,86.55,86.45,86.48,95523.0,79.7042,79.7134,79.6213,79.649,95523.0
2020-10-07 13:50:00,86.48,86.57,86.45,86.56,85658.0,79.649,79.7319,79.6213,79.7226,85658.0
2020-10-07 13:55:00,86.56,86.64,86.52,86.57,120018.0,79.7226,79.7963,79.6858,79.7319,120018.0
2020-10-07 14:00:00,86.57,86.6,86.37,86.41,68862.0,79.7319,79.7595,79.5476,79.5845,68862.0
2020-10-07 14:05:00,86.42,86.42,86.19,86.28,42841.0,79.5937,79.5937,79.3819,79.4648,42841.0
2020-10-07 14:10:00,86.3,86.37,86.22,86.36,70925.0,79.4832,79.5476,79.4095,79.5384,70925.0
2020-10-07 14:15:00,86.36,86.53,86.29,86.47,58922.0,79.5384,79.695,79.474,79.6398,58922.0
2020-10-07 14:20:00,86.5,86.63,86.46,86.6,124421.0,79.6674,79.7871,79.6305,79.7595,124421.0
2020-10-07 14:25:00,86.6,86.62,86.54,86.59,103372.0,79.7595,79.7779,79.7042,79.7503,103372.0
2020-10-07 14:30:00,86.61,86.7,86.61,86.66,131408.0,79.7687,79.8516,79.7687,79.8147,131408.0
2020-10-07 14:35:00,86.64,86.69,86.58,86.6,237717.0,79.7963,79.8424,79.7411,79.7595,237717.0
2020-10-07 14:40:00,86.6,86.62,86.48,86.55,212782.0,79.7595,79.7779,79.649,79.7134,212782.0
2020-10-07 14:45:00,86.55,86.71,86.54,86.67,69128.0,79.7134,79.8608,79.7042,79.824,69128.0
2020-10-07 14:50:00,86.66,86.78,86.66,86.78,151332.0,79.8147,79.9253,79.8147,79.9253,151332.0
2020-10-07 14:55:00,86.78,86.88,86.77,86.82,211246.0,79.9253,80.0174,79.9161,79.9621,211246.0
2020-10-07 15:00:00,86.8,86.93,86.77,86.92,139221.0,79.9437,80.0634,79.9161,80.0542,139221.0
2020-10-07 15:05:00,86.92,86.99,86.82,86.98,172742.0,80.0542,80.1187,79.9621,80.1095,172742.0
2020-10-07 15:10:00,86.98,86.99,86.81,86.89,139186.0,80.1095,80.1187,79.9529,80.0266,139186.0
2020-10-07 15:15:00,86.88,86.97,86.88,86.96,121107.0,80.0174,80.1003,80.0174,80.091,121107.0
2020-10-07 15:20:00,86.96,86.99,86.74,86.79,112589.0,80.091,80.1187,79.8884,79.9345,112589.0
2020-10-07 15:25:00,86.79,86.83,86.69,86.7,158484.0,79.9345,79.9713,79.8424,79.8516,158484.0
2020-10-07 15:30:00,86.71,86.77,86.63,86.67,146676.0,79.8608,79.9161,79.7871,79.824,146676.0
2020-10-07 15:35:00,86.67,86.72,86.64,86.66,110929.0,79.824,79.87,79.7963,79.8147,110929.0
2020-10-07 15:40:00,86.66,86.73,86.66,86.7,106089.0,79.8147,79.8792,79.8147,79.8516,106089.0
2020-10-07 15:45:00,86.7,86.8,86.66,86.78,157264.0,79.8516,79.9437,79.8147,79.9253,157264.0
2020-10-07 15:50:00,86.79,87.0,86.78,86.99,267563.0,79.9345,80.1279,79.9253,80.1187,267563.0
2020-10-07 15:55:00,86.98,86.99,86.85,86.92,520823.0,80.1095,80.1187,79.9897,80.0542,520823.0
2020-10-08 09:30:00,88.86,88.86,87.77,87.91,829312.0,81.841,81.841,80.8371,80.966,829312.0
2020-10-08 09:35:00,87.9,88.23,87.72,88.05,211775.0,80.9568,81.2607,80.791,81.0949,211775.0
2020-10-08 09:40:00,88.06,88.41,88.0,88.19,240081.0,81.1042,81.4265,81.0489,81.2239,240081.0
2020-10-08 09:45:00,88.17,88.18,87.96,88.11,245676.0,81.2055,81.2147,81.0121,81.1502,245676.0
2020-10-08 09:50:00,88.12,88.13,87.91,87.93,364180.0,81.1594,81.1686,80.966,80.9844,364180.0
2020-10-08 09:55:00,87.95,88.08,87.91,87.91,151619.0,81.0028,81.1226,80.966,80.966,151619.0
2020-10-08 10:00:00,87.92,87.96,87.57,87.58,279202.0,80.9752,81.0121,80.6529,80.6621,279202.0
2020-10-08 10:05:00,87.58,87.61,87.17,87.29,311457.0,80.6621,80.6897,80.2845,80.395,311457.0
2020-10-08 10:10:00,87.31,87.67,87.26,87.51,208098.0,80.4134,80.745,80.3673,80.5976,208098.0
2020-10-08 10:15:00,87.52,87.68,87.51,87.55,83875.0,80.6068,80.7542,80.5976,80.6344,83875.0
2020-10-08 10:20:00,87.55,87.59,87.3,87.33,66789.0,80.6344,80.6713,80.4042,80.4318,66789.0
2020-10-08 10:25:00,87.34,87.39,87.18,87.27,108168.0,80.441,80.4871,80.2937,80.3766,108168.0
2020-10-08 10:30:00,87.28,87.49,87.19,87.49,100282.0,80.3858,80.5792,80.3029,80.5792,100282.0
2020-10-08 10:35:00,87.46,87.67,87.44,87.66,145283.0,80.5516,80.745,80.5331,80.7358,145283.0
2020-10-08 10:40:00,87.66,87.81,87.66,87.74,198043.0,80.7358,80.8739,80.7358,80.8094,198043.0
2020-10-08 10:45:00,87.74,87.78,87.5,87.69,154034.0,80.8094,80.8463,80.5884,80.7634,154034.0
2020-10-08 10:50:00,87.69,87.81,87.63,87.71,99663.0,80.7634,80.8739,80.7081,80.7818,99663.0
2020-10-08 10:55:00,87.7,87.87,87.69,87.8,79144.0,80.7726,80.9292,80.7634,80.8647,79144.0
2020-10-08 11:00:00,87.81,87.88,87.55,87.59,109982.0,80.8739,80.9384,80.6344,80.6713,109982.0
2020-10-08 11:05:00,87.59,87.63,87.53,87.58,40548.0,80.6713,80.7081,80.616,80.6621,40548.0
2020-10-08 11:10:00,87.59,87.59,87.32,87.45,70545.0,80.6713,80.6713,80.4226,80.5423,70545.0
2020-10-08 11:15:00,87.45,87.53,87.4,87.43,117108.0,80.5423,80.616,80.4963,80.5239,117108.0
2020-10-08 11:20:00,87.46,87.53,87.33,87.35,136045.0,80.5516,80.616,80.4318,80.4502,136045.0
2020-10-08 11:25:00,87.36,87.46,87.31,87.34,43194.0,80.4594,80.5516,80.4134,80.441,43194.0
2020-10-08 11:30:00,87.34,87.36,86.72,86.76,202217.0,80.441,80.4594,79.87,79.9068,202217.0
2020-10-08 11:35:00,86.79,87.14,86.72,87.04,129699.0,79.9345,80.2568,79.87,80.1647,129699.0
2020-10-08 11:40:00,87.02,87.12,86.97,87.08,121699.0,80.1463,80.2384,80.1003,80.2016,121699.0
2020-10-08 11:45:00,87.06,87.12,86.93,87.0,50130.0,80.1831,80.2384,80.0634,80.1279,50130.0
2020-10-08 11:50:00,87.0,87.01,86.7,86.7,102941.0,80.1279,80.1371,79.8516,79.8516,102941.0
2020-10-08 11:55:00,86.68,86.83,86.67,86.82,47738.0,79.8332,79.9713,79.824,79.9621,47738.0
2020-10-08 12:00:00,86.82,86.88,86.78,86.78,40553.0,79.9621,80.0174,79.9253,79.9253,40553.0
2020-10-08 12:05:00,86.79,86.96,86.75,86.84,49923.0,79.9345,80.091,79.8976,79.9805,49923.0
2020-10-08 12:10:00,86.85,86.88,86.76,86.8,44346.0,79.9897,80.0174,79.9068,79.9437,44346.0
2020-10-08 12:15:00,86.8,86.8,86.6,86.63,74786.0,79.9437,79.9437,79.7595,79.7871,74786.0
2020-10-08 12:20:00,86.62,86.68,86.52,86.59,95350.0,79.7779,79.8332,79.6858,79.7503,95350.0
2020-10-08 12:25:00,86.59,86.63,86.52,86.59,77177.0,79.7503,79.7871,79.6858,79.7503,77177.0
2020-10-08 12:30:00,86.59,86.66,86.59,86.65,78841.0,79.7503,79.8147,79.7503,79.8055,78841.0
2020-10-08 12:35:00,86.65,86.99,86.62,86.92,264836.0,79.8055,80.1187,79.7779,80.0542,264836.0
2020-10-08 12:40:00,86.92,87.29,86.91,87.16,389610.0,80.0542,80.395,80.045,80.2752,389610.0
2020-10-08 12:45:00,87.16,87.45,87.13,87.42,77824.0,80.2752,80.5423,80.2476,80.5147,77824.0
2020-10-08 12:50:00,87.43,87.61,87.38,87.58,139486.0,80.5239,80.6897,80.4779,80.6621,139486.0
2020-10-08 12:55:00,87.58,87.59,87.44,87.56,82205.0,80.6621,80.6713,80.5331,80.6437,82205.0
2020-10-08 13:00:00,87.55,87.56,87.4,87.48,49349.0,80.6344,80.6437,80.4963,80.57,49349.0
2020-10-08 13:05:00,87.47,87.56,87.46,87.51,58720.0,80.5608,80.6437,80.5516,80.5976,58720.0
2020-10-08 13:10:00,87.51,87.59,87.49,87.58,42132.0,80.5976,80.6713,80.5792,80.6621,42132.0
2020-10-08 13:15:00,87.59,87.69,87.57,87.59,37738.0,80.6713,80.7634,80.6529,80.6713,37738.0
2020-10-08 13:20:00,87.6,87.65,87.51,87.52,28655.0,80.6805,80.7265,80.5976,80.6068,28655.0
2020-10-08 13:25:00,87.52,87.59,87.47,87.56,79657.0,80.6068,80.6713,80.5608,80.6437,79657.0
2020-10-08 13:30:00,87.56,87.57,87.49,87.5,65874.0,80.6437,80.6529,80.5792,80.5884,65874.0
2020-10-08 13:35:00,87.51,87.56,87.49,87.55,27170.0,80.5976,80.6437,80.5792,80.6344,27170.0
2020-10-08 13:40:00,87.54,87.69,87.54,87.65,60112.0,80.6252,80.7634,80.6252,80.7265,60112.0
2020-10-08 13:45:00,87.62,87.73,87.62,87.7,33127.0,80.6989,80.8002,80.6989,80.7726,33127.0
2020-10-08 13:50:00,87.71,87.85,87.71,87.82,72590.0,80.7818,80.9107,80.7818,80.8831,72590.0
2020-10-08 13:55:00,87.8,87.83,87.61,87.64,71071.0,80.8647,80.8923,80.6897,80.7173,71071.0
2020-10-08 14:00:00,87.63,87.65,87.5,87.53,75574.0,80.7081,80.7265,80.5884,80.616,75574.0
2020-10-08 14:05:00,87.51,87.74,87.49,87.65,45774.0,80.5976,80.8094,80.5792,80.7265,45774.0
2020-10-08 14:10:00,87.66,87.71,87.55,87.62,40523.0,80.7358,80.7818,80.6344,80.6989,40523.0
2020-10-08 14:15:00,87.66,87.68,87.59,87.64,32735.0,80.7358,80.7542,80.6713,80.7173,32735.0
2020-10-08 14:20:00,87.62,87.69,87.56,87.58,34731.0,80.6989,80.7634,80.6437,80.6621,34731.0
2020-10-08 14:25:00,87.57,87.6,87.48,87.59,45569.0,80.6529,80.6805,80.57,80.6713,45569.0
2020-10-08 14:30:00,87.58,87.63,87.53,87.55,29020.0,80.6621,80.7081,80.616,80.6344,29020.0
2020-10-08 14:35:00,87.55,87.61,87.53,87.57,21297.0,80.6344,80.6897,80.616,80.6529,21297.0
2020-10-08 14:40:00,87.56,87.61,87.56,87.58,34977.0,80.6437,80.6897,80.6437,80.6621,34977.0
2020-10-08 14:45:00,87.57,87.58,87.49,87.5,58217.0,80.6529,80.6621,80.5792,80.5884,58217.0
2020-10-08 14:50:00,87.5,87.52,87.45,87.52,52233.0,80.5884,80.6068,80.5423,80.6068,52233.0
2020-10-08 14:55:00,87.52,87.54,87.46,87.5,57820.0,80.6068,80.6252,80.5516,80.5884,57820.0
2020-10-08 15:00:00,87.5,87.53,87.4,87.48,46509.0,80.5884,80.616,80.4963,80.57,46509.0
2020-10-08 15:05:00,87.48,87.55,87.48,87.5,41598.0,80.57,80.6344,80.57,80.5884,41598.0
2020-10-08 15:10:00,87.52,87.59,87.48,87.55,27630.0,80.6068,80.6713,80.57,80.6344,27630.0
2020-10-08 15:15:00,87.54,87.57,87.49,87.54,33443.0,80.6252,80.6529,80.5792,80.6252,33443.0
2020-10-08 15:20:00,87.55,87.6,87.52,87.58,26120.0,80.6344,80.6805,80.6068,80.6621,26120.0
2020-10-08 15:25:00,87.57,87.7,87.54,87.65,63455.0,80.6529,80.7726,80.6252,80.7265,63455.0
2020-10-08 15:30:00,87.66,87.73,87.66,87.7,71063.0,80.7358,80.8002,80.7358,80.7726,71063.0
2020-10-08 15:35:00,87.69,87.71,87.56,87.66,83620.0,80.7634,80.7818,80.6437,80.7358,83620.0
2020-10-08 15:40:00,87.67,87.7,87.55,87.7,107745.0,80.745,80.7726,80.6344,80.7726,107745.0
2020-10-08 15:45:00,87.7,87.73,87.54,87.58,107739.0,80.7726,80.8002,80.6252,80.6621,107739.0
2020-10-08 15:50:00,87.58,87.69,87.56,87.68,146522.0,80.6621,80.7634,80.6437,80.7542,146522.0
2020-10-08 15:55:00,87.69,87.82,87.66,87.8,334792.0,80.7634,80.8831,80.7358,80.8647,334792.0
2020-10-09 09:30:00,88.34,88.62,88.31,88.46,447699.0,81.362,81.6199,81.3344,81.4726,447699.0
2020-10-09 09:35:00,88.44,88.48,88.09,88.17,152750.0,81.4541,81.491,81.1318,81.2055,152750.0
2020-10-09 09:40:00,88.17,88.25,88.1,88.13,76824.0,81.2055,81.2791,81.141,81.1686,76824.0
2020-10-09 09:45:00,88.12,88.28,87.95,88.28,155326.0,81.1594,81.3068,81.0028,81.3068,155326.0
2020-10-09 09:50:00,88.28,88.31,88.09,88.12,75749.0,81.3068,81.3344,81.1318,81.1594,75749.0
2020-10-09 09:55:00,88.1,88.48,88.08,88.31,89608.0,81.141,81.491,81.1226,81.3344,89608.0
2020-10-09 10:00:00,88.31,88.37,88.23,88.26,73157.0,81.3344,81.3897,81.2607,81.2884,73157.0
2020-10-09 10:05:00,88.26,88.29,87.96,87.99,86163.0,81.2884,81.316,81.0121,81.0397,86163.0
2020-10-09 10:10:00,87.98,88.07,87.79,87.82,122797.0,81.0305,81.1134,80.8555,80.8831,122797.0
2020-10-09 10:15:00,87.82,87.94,87.73,87.81,80239.0,80.8831,80.9936,80.8002,80.8739,80239.0
2020-10-09 10:20:00,87.84,87.88,87.64,87.7,85478.0,80.9015,80.9384,80.7173,80.7726,85478.0
2020-10-09 10:25:00,87.7,87.98,87.69,87.97,124629.0,80.7726,81.0305,80.7634,81.0213,124629.0
2020-10-09 10:30:00,87.97,88.21,87.93,88.16,132071.0,81.0213,81.2423,80.9844,81.1963,132071.0
2020-10-09 10:35:00,88.14,88.23,88.1,88.18,60184.0,81.1778,81.2607,81.141,81.2147,60184.0
2020-10-09 10:40:00,88.17,88.17,88.06,88.11,56201.0,81.2055,81.2055,81.1042,81.1502,56201.0
2020-10-09 10:45:00,88.11,88.18,88.05,88.07,37605.0,81.1502,81.2147,81.0949,81.1134,37605.0
2020-10-09 10:50:00,88.08,88.16,88.01,88.01,59463.0,81.1226,81.1963,81.0581,81.0581,59463.0
2020-10-09 10:55:00,88.02,88.3,88.01,88.24,45423.0,81.0673,81.3252,81.0581,81.2699,45423.0
2020-10-09 11:00:00,88.25,88.37,88.23,88.33,33798.0,81.2791,81.3897,81.2607,81.3528,33798.0
2020-10-09 11:05:00,88.33,88.34,88.14,88.31,83060.0,81.3528,81.362,81.1778,81.3344,83060.0
2020-10-09 11:10:00,88.33,88.42,88.27,88.42,59386.0,81.3528,81.4357,81.2976,81.4357,59386.0
2020-10-09 11:15:00,88.41,88.46,88.29,88.29,49496.0,81.4265,81.4726,81.316,81.316,49496.0
2020-10-09 11:20:00,88.29,88.31,88.02,88.1,98136.0,81.316,81.3344,81.0673,81.141,98136.0
2020-10-09 11:25:00,88.1,88.12,88.03,88.03,54694.0,81.141,81.1594,81.0765,81.0765,54694.0
2020-10-09 11:30:00,88.04,88.04,87.9,87.96,77315.0,81.0857,81.0857,80.9568,81.0121,77315.0
2020-10-09 11:35:00,87.96,87.98,87.88,87.91,42610.0,81.0121,81.0305,80.9384,80.966,42610.0
2020-10-09 11:40:00,87.92,87.93,87.79,87.82,59810.0,80.9752,80.9844,80.8555,80.8831,59810.0
2020-10-09 11:45:00,87.83,88.02,87.83,88.02,53212.0,80.8923,81.0673,80.8923,81.0673,53212.0
2020-10-09 11:50:00,88.01,88.19,88.0,88.19,138987.0,81.0581,81.2239,81.0489,81.2239,138987.0
2020-10-09 11:55:00,88.19,88.25,87.97,88.0,74459.0,81.2239,81.2791,81.0213,81.0489,74459.0
2020-10-09 12:00:00,87.99,88.18,87.99,88.1,175058.0,81.0397,81.2147,81.0397,81.141,175058.0
2020-10-09 12:05:00,88.1,88.11,87.96,87.96,34858.0,81.141,81.1502,81.0121,81.0121,34858.0
2020-10-09 12:10:00,87.98,88.06,87.97,88.06,23043.0,81.0305,81.1042,81.0213,81.1042,23043.0
2020-10-09 12:15:00,88.07,88.09,87.98,88.01,44623.0,81.1134,81.1318,81.0305,81.0581,44623.0
2020-10-09 12:20:00,88.02,88.06,87.97,87.99,29458.0,81.0673,81.1042,81.0213,81.0397,29458.0
2020-10-09 12:25:00,87.99,88.02,87.88,87.92,47569.0,81.0397,81.0673,80.9384,80.9752,47569.0
2020-10-09 12:30:00,87.93,87.98,87.9,87.94,29654.0,80.9844,81.0305,80.9568,80.9936,29654.0
2020-10-09 12:35:00,87.95,87.99,87.92,87.94,15208.0,81.0028,81.0397,80.9752,80.9936,15208.0
2020-10-09 12:40:00,87.93,87.94,87.85,87.93,37647.0,80.9844,80.9936,80.9107,80.9844,37647.0
2020-10-09 12:45:00,87.92,88.0,87.91,87.97,20648.0,80.9752,81.0489,80.966,81.0213,20648.0
2020-10-09 12:50:00,87.99,88.0,87.97,87.98,23590.0,81.0397,81.0489,81.0213,81.0305,23590.0
2020-10-09 12:55:00,87.99,88.25,87.97,88.22,58396.0,81.0397,81.2791,81.0213,81.2515,58396.0
2020-10-09 13:00:00,88.22,88.46,88.21,88.36,79093.0,81.2515,81.4726,81.2423,81.3805,79093.0
2020-10-09 13:05:00,88.36,88.44,88.35,88.41,26369.0,81.3805,81.4541,81.3712,81.4265,26369.0
2020-10-09 13:10:00,88.4,88.44,88.3,88.33,54496.0,81.4173,81.4541,81.3252,81.3528,54496.0
2020-10-09 13:15:00,88.32,88.39,88.26,88.38,32772.0,81.3436,81.4081,81.2884,81.3989,32772.0
2020-10-09 13:20:00,88.38,88.43,88.34,88.42,36462.0,81.3989,81.4449,81.362,81.4357,36462.0
2020-10-09 13:25:00,88.42,88.48,88.41,88.45,34009.0,81.4357,81.491,81.4265,81.4634,34009.0
2020-10-09 13:30:00,88.46,88.46,88.35,88.44,35539.0,81.4726,81.4726,81.3712,81.4541,35539.0
2020-10-09 13:35:00,88.44,88.45,88.4,88.43,16689.0,81.4541,81.4634,81.4173,81.4449,16689.0
2020-10-09 13:40:00,88.43,88.48,88.37,88.39,30400.0,81.4449,81.491,81.3897,81.4081,30400.0
2020-10-09 13:45:00,88.39,88.48,88.37,88.47,28499.0,81.4081,81.491,81.3897,81.4818,28499.0
2020-10-09 13:50:00,88.47,88.5,88.45,88.49,24645.0,81.4818,81.5094,81.4634,81.5002,24645.0
2020-10-09 13:55:00,88.5,88.5,88.47,88.49,35153.0,81.5094,81.5094,81.4818,81.5002,35153.0
2020-10-09 14:00:00,88.49,88.5,88.48,88.49,52864.0,81.5002,81.5094,81.491,81.5002,52864.0
2020-10-09 14:05:00,88.49,88.5,88.36,88.4,30004.0,81.5002,81.5094,81.3805,81.4173,30004.0
2020-10-09 14:10:00,88.4,88.47,88.38,88.44,20531.0,81.4173,81.4818,81.3989,81.4541,20531.0
2020-10-09 14:15:00,88.44,88.5,88.44,88.49,33773.0,81.4541,81.5094,81.4541,81.5002,33773.0
2020-10-09 14:20:00,88.48,88.49,88.42,88.44,27061.0,81.491,81.5002,81.4357,81.4541,27061.0
2020-10-09 14:25:00,88.42,88.44,88.32,88.34,39407.0,81.4357,81.4541,81.3436,81.362,39407.0
2020-10-09 14:30:00,88.35,88.48,88.34,88.47,45870.0,81.3712,81.491,81.362,81.4818,45870.0
2020-10-09 14:35:00,88.45,88.48,88.26,88.29,44921.0,81.4634,81.491,81.2884,81.316,44921.0
2020-10-09 14:40:00,88.28,88.32,88.2,88.32,29005.0,81.3068,81.3436,81.2331,81.3436,29005.0
2020-10-09 14:45:00,88.32,88.35,88.29,88.32,28285.0,81.3436,81.3712,81.316,81.3436,28285.0
2020-10-09 14:50:00,88.31,88.36,88.27,88.33,55859.0,81.3344,81.3805,81.2976,81.3528,55859.0
2020-10-09 14:55:00,88.32,88.41,88.31,88.4,31187.0,81.3436,81.4265,81.3344,81.4173,31187.0
2020-10-09 15:00:00,88.4,88.48,88.38,88.47,39046.0,81.4173,81.491,81.3989,81.4818,39046.0
2020-10-09 15:05:00,88.47,88.48,88.39,88.46,56517.0,81.4818,81.491,81.4081,81.4726,56517.0
2020-10-09 15:10:00,88.47,88.55,88.43,88.52,70397.0,81.4818,81.5555,81.4449,81.5278,70397.0
2020-10-09 15:15:00,88.52,88.54,88.46,88.47,50930.0,81.5278,81.5462,81.4726,81.4818,50930.0
2020-10-09 15:20:00,88.47,88.58,88.45,88.58,62198.0,81.4818,81.5831,81.4634,81.5831,62198.0
2020-10-09 15:25:00,88.57,88.58,88.47,88.51,59437.0,81.5739,81.5831,81.4818,81.5186,59437.0
2020-10-09 15:30:00,88.51,88.53,88.47,88.48,76221.0,81.5186,81.537,81.4818,81.491,76221.0
2020-10-09 15:35:00,88.48,88.53,88.47,88.51,81165.0,81.491,81.537,81.4818,81.5186,81165.0
2020-10-09 15:40:00,88.51,88.59,88.49,88.59,66569.0,81.5186,81.5923,81.5002,81.5923,66569.0
2020-10-09 15:45:00,88.59,88.6,88.55,88.58,84163.0,81.5923,81.6015,81.5555,81.5831,84163.0
2020-10-09 15:50:00,88.58,88.64,88.56,88.64,164141.0,81.5831,81.6383,81.5647,81.6383,164141.0
2020-10-09 15:55:00,88.65,88.8,88.63,88.8,245323.0,81.6476,81.7857,81.6291,81.7857,245323.0
2020-10-12 09:30:00,89.12,89.39,88.68,89.29,623190.0,82.0804,82.3291,81.6752,82.237,623190.0
2020-10-12 09:35:00,89.26,89.3,88.88,88.95,225745.0,82.2094,82.2462,81.8594,81.9239,225745.0
2020-10-12 09:40:00,88.97,89.69,88.97,89.59,410346.0,81.9423,82.6054,81.9423,82.5133,410346.0
2020-10-12 09:45:00,89.6,89.68,89.32,89.47,212812.0,82.5225,82.5962,82.2646,82.4028,212812.0
2020-10-12 09:50:00,89.47,89.63,89.12,89.58,241348.0,82.4028,82.5501,82.0804,82.5041,241348.0
2020-10-12 09:55:00,89.59,90.12,89.55,90.09,337656.0,82.5133,83.0014,82.4765,82.9738,337656.0
2020-10-12 10:00:00,90.07,90.25,90.05,90.13,197924.0,82.9554,83.1212,82.937,83.0106,197924.0
2020-10-12 10:05:00,90.12,90.38,90.11,90.3,203262.0,83.0014,83.2409,82.9922,83.1672,203262.0
2020-10-12 10:10:00,90.3,90.37,90.19,90.36,98386.0,83.1672,83.2317,83.0659,83.2225,98386.0
2020-10-12 10:15:00,90.35,90.57,90.31,90.55,298627.0,83.2133,83.4159,83.1764,83.3975,298627.0
2020-10-12 10:20:00,90.54,90.57,90.32,90.32,128576.0,83.3883,83.4159,83.1856,83.1856,128576.0
2020-10-12 10:25:00,90.34,90.43,90.25,90.39,98000.0,83.2041,83.287,83.1212,83.2501,98000.0
2020-10-12 10:30:00,90.36,90.42,90.21,90.25,76625.0,83.2225,83.2777,83.0843,83.1212,76625.0
2020-10-12 10:35:00,90.25,90.4,90.25,90.33,68055.0,83.1212,83.2593,83.1212,83.1948,68055.0
2020-10-12 10:40:00,90.33,90.43,90.33,90.41,62420.0,83.1948,83.287,83.1948,83.2685,62420.0
2020-10-12 10:45:00,90.41,90.41,90.21,90.24,77748.0,83.2685,83.2685,83.0843,83.112,77748.0
2020-10-12 10:50:00,90.23,90.41,90.17,90.32,68276.0,83.1027,83.2685,83.0475,83.1856,68276.0
2020-10-12 10:55:00,90.32,90.42,90.28,90.38,67948.0,83.1856,83.2777,83.1488,83.2409,67948.0
2020-10-12 11:00:00,90.38,90.44,90.36,90.41,96275.0,83.2409,83.2962,83.2225,83.2685,96275.0
2020-10-12 11:05:00,90.4,90.68,90.4,90.64,128279.0,83.2593,83.5172,83.2593,83.4804,128279.0
2020-10-12 11:10:00,90.65,90.89,90.6,90.89,122420.0,83.4896,83.7106,83.4435,83.7106,122420.0
2020-10-12 11:15:00,90.88,90.91,90.73,90.78,109606.0,83.7014,83.729,83.5633,83.6093,109606.0
2020-10-12 11:20:00,90.78,90.86,90.68,90.71,110857.0,83.6093,83.683,83.5172,83.5448,110857.0
2020-10-12 11:25:00,90.7,90.76,90.68,90.73,55643.0,83.5356,83.5909,83.5172,83.5633,55643.0
2020-10-12 11:30:00,90.72,90.78,90.6,90.67,76796.0,83.554,83.6093,83.4435,83.508,76796.0
2020-10-12 11:35:00,90.68,90.7,90.42,90.45,205353.0,83.5172,83.5356,83.2777,83.3054,205353.0
2020-10-12 11:40:00,90.44,90.57,90.42,90.48,79236.0,83.2962,83.4159,83.2777,83.333,79236.0
2020-10-12 11:45:00,90.49,90.49,89.98,90.03,169941.0,83.3422,83.3422,82.8725,82.9185,169941.0
2020-10-12 11:50:00,90.04,90.21,90.04,90.2,63574.0,82.9278,83.0843,82.9278,83.0751,63574.0
2020-10-12 11:55:00,90.21,90.33,90.18,90.33,57215.0,83.0843,83.1948,83.0567,83.1948,57215.0
2020-10-12 12:00:00,90.33,90.49,90.3,90.4,43958.0,83.1948,83.3422,83.1672,83.2593,43958.0
2020-10-12 12:05:00,90.41,90.5,90.38,90.39,41994.0,83.2685,83.3514,83.2409,83.2501,41994.0
2020-10-12 12:10:00,90.39,90.47,90.25,90.45,61360.0,83.2501,83.3238,83.1212,83.3054,61360.0
2020-10-12 12:15:00,90.45,90.46,90.36,90.4,38288.0,83.3054,83.3146,83.2225,83.2593,38288.0
2020-10-12 12:20:00,90.41,90.51,90.36,90.46,26130.0,83.2685,83.3606,83.2225,83.3146,26130.0
2020-10-12 12:25:00,90.47,90.7,90.46,90.68,48876.0,83.3238,83.5356,83.3146,83.5172,48876.0
2020-10-12 12:30:00,90.69,90.8,90.68,90.79,65582.0,83.5264,83.6277,83.5172,83.6185,65582.0
2020-10-12 12:35:00,90.79,90.82,90.72,90.81,76207.0,83.6185,83.6461,83.554,83.6369,76207.0
2020-10-12 12:40:00,90.81,90.82,90.73,90.8,50460.0,83.6369,83.6461,83.5633,83.6277,50460.0
2020-10-12 12:45:00,90.8,90.88,90.79,90.88,69701.0,83.6277,83.7014,83.6185,83.7014,69701.0
2020-10-12 12:50:00,90.88,90.89,90.77,90.81,122739.0,83.7014,83.7106,83.6001,83.6369,122739.0
2020-10-12 12:55:00,90.81,90.85,90.74,90.76,44064.0,83.6369,83.6738,83.5725,83.5909,44064.0
2020-10-12 13:00:00,90.77,90.87,90.76,90.87,59309.0,83.6001,83.6922,83.5909,83.6922,59309.0
2020-10-12 13:05:00,90.88,90.89,90.74,90.75,66680.0,83.7014,83.7106,83.5725,83.5817,66680.0
2020-10-12 13:10:00,90.74,90.8,90.71,90.78,46235.0,83.5725,83.6277,83.5448,83.6093,46235.0
2020-10-12 13:15:00,90.78,90.89,90.78,90.84,27377.0,83.6093,83.7106,83.6093,83.6646,27377.0
2020-10-12 13:20:00,90.85,90.91,90.84,90.87,30907.0,83.6738,83.729,83.6646,83.6922,30907.0
2020-10-12 13:25:00,90.88,90.91,90.82,90.84,43492.0,83.7014,83.729,83.6461,83.6646,43492.0
2020-10-12 13:30:00,90.85,90.88,90.75,90.82,54864.0,83.6738,83.7014,83.5817,83.6461,54864.0
2020-10-12 13:35:00,90.83,90.89,90.76,90.88,117665.0,83.6554,83.7106,83.5909,83.7014,117665.0
2020-10-12 13:40:00,90.88,90.95,90.85,90.88,58608.0,83.7014,83.7659,83.6738,83.7014,58608.0
2020-10-12 13:45:00,90.87,90.91,90.83,90.9,60262.0,83.6922,83.729,83.6554,83.7198,60262.0
2020-10-12 13:50:00,90.9,90.98,90.87,90.98,115597.0,83.7198,83.7935,83.6922,83.7935,115597.0
2020-10-12 13:55:00,90.98,91.05,90.94,91.05,111730.0,83.7935,83.858,83.7567,83.858,111730.0
2020-10-12 14:00:00,91.05,91.19,91.02,91.07,114323.0,83.858,83.9869,83.8303,83.8764,114323.0
2020-10-12 14:05:00,91.08,91.18,91.05,91.17,58664.0,83.8856,83.9777,83.858,83.9685,58664.0
2020-10-12 14:10:00,91.16,91.21,91.11,91.12,72656.0,83.9593,84.0053,83.9132,83.9224,72656.0
2020-10-12 14:15:00,91.12,91.17,91.06,91.15,42679.0,83.9224,83.9685,83.8672,83.9501,42679.0
2020-10-12 14:20:00,91.15,91.16,91.08,91.15,34723.0,83.9501,83.9593,83.8856,83.9501,34723.0
2020-10-12 14:25:00,91.14,91.27,91.14,91.22,30935.0,83.9409,84.0606,83.9409,84.0145,30935.0
2020-10-12 14:30:00,91.23,91.25,91.2,91.21,33445.0,84.0238,84.0422,83.9961,84.0053,33445.0
2020-10-12 14:35:00,91.21,91.21,91.11,91.17,79049.0,84.0053,84.0053,83.9132,83.9685,79049.0
2020-10-12 14:40:00,91.18,91.22,91.09,91.11,65696.0,83.9777,84.0145,83.8948,83.9132,65696.0
2020-10-12 14:45:00,91.1,91.11,91.03,91.1,45178.0,83.904,83.9132,83.8396,83.904,45178.0
2020-10-12 14:50:00,91.11,91.15,91.06,91.09,40780.0,83.9132,83.9501,83.8672,83.8948,40780.0
2020-10-12 14:55:00,91.09,91.13,91.05,91.11,44526.0,83.8948,83.9317,83.858,83.9132,44526.0
2020-10-12 15:00:00,91.11,91.19,91.08,91.12,76180.0,83.9132,83.9869,83.8856,83.9224,76180.0
2020-10-12 15:05:00,91.12,91.13,91.04,91.04,90272.0,83.9224,83.9317,83.8488,83.8488,90272.0
2020-10-12 15:10:00,91.05,91.06,90.98,91.02,81610.0,83.858,83.8672,83.7935,83.8303,81610.0
2020-10-12 15:15:00,91.02,91.06,90.89,90.92,69679.0,83.8303,83.8672,83.7106,83.7382,69679.0
2020-10-12 15:20:00,90.91,91.01,90.86,90.93,56709.0,83.729,83.8211,83.683,83.7475,56709.0
2020-10-12 15:25:00,90.94,90.99,90.86,90.95,62285.0,83.7567,83.8027,83.683,83.7659,62285.0
2020-10-12 15:30:00,90.96,91.07,90.82,90.82,141493.0,83.7751,83.8764,83.6461,83.6461,141493.0
2020-10-12 15:35:00,90.84,90.87,90.68,90.73,71455.0,83.6646,83.6922,83.5172,83.5633,71455.0
2020-10-12 15:40:00,90.74,90.91,90.72,90.89,79362.0,83.5725,83.729,83.554,83.7106,79362.0
2020-10-12 15:45:00,90.88,90.92,90.73,90.74,108299.0,83.7014,83.7382,83.5633,83.5725,108299.0
2020-10-12 15:50:00,90.74,90.85,90.66,90.83,131850.0,83.5725,83.6738,83.4988,83.6554,131850.0
2020-10-12 15:55:00,90.83,90.93,90.71,90.92,273236.0,83.6554,83.7475,83.5448,83.7382,273236.0
2020-10-13 09:30:00,90.5,90.65,90.38,90.41,459509.0,83.3514,83.4896,83.2409,83.2685,459509.0
2020-10-13 09:35:00,90.4,90.4,90.05,90.09,333367.0,83.2593,83.2593,82.937,82.9738,333367.0
2020-10-13 09:40:00,90.09,90.34,90.01,90.3,288795.0,82.9738,83.2041,82.9001,83.1672,288795.0
2020-10-13 09:45:00,90.28,90.41,90.07,90.27,323247.0,83.1488,83.2685,82.9554,83.1396,323247.0
2020-10-13 09:50:00,90.26,90.28,89.8,89.88,212331.0,83.1304,83.1488,82.7067,82.7804,212331.0
2020-10-13 09:55:00,89.88,90.1,89.86,90.01,123573.0,82.7804,82.983,82.762,82.9001,123573.0
2020-10-13 10:00:00,90.02,90.18,90.01,90.1,115584.0,82.9093,83.0567,82.9001,82.983,115584.0
2020-10-13 10:05:00,90.09,90.11,89.72,89.79,165936.0,82.9738,82.9922,82.633,82.6975,165936.0
2020-10-13 10:10:00,89.83,89.86,89.43,89.51,164580.0,82.7343,82.762,82.3659,82.4396,164580.0
2020-10-13 10:15:00,89.52,89.77,89.45,89.66,110628.0,82.4488,82.6791,82.3844,82.5778,110628.0
2020-10-13 10:20:00,89.68,89.89,89.67,89.88,90968.0,82.5962,82.7896,82.587,82.7804,90968.0
2020-10-13 10:25:00,89.88,90.08,89.85,89.91,120457.0,82.7804,82.9646,82.7528,82.808,120457.0
2020-10-13 10:30:00,89.93,90.06,89.79,89.84,59805.0,82.8264,82.9462,82.6975,82.7436,59805.0
2020-10-13 10:35:00,89.83,89.89,89.72,89.78,86606.0,82.7343,82.7896,82.633,82.6883,86606.0
2020-10-13 10:40:00,89.79,89.8,89.63,89.64,75920.0,82.6975,82.7067,82.5501,82.5594,75920.0
2020-10-13 10:45:00,89.65,89.66,89.46,89.53,128718.0,82.5686,82.5778,82.3936,82.458,128718.0
2020-10-13 10:50:00,89.51,89.62,89.44,89.55,54922.0,82.4396,82.5409,82.3752,82.4765,54922.0
2020-10-13 10:55:00,89.55,89.75,89.55,89.73,82925.0,82.4765,82.6607,82.4765,82.6422,82925.0
2020-10-13 11:00:00,89.72,89.73,89.57,89.58,53194.0,82.633,82.6422,82.4949,82.5041,53194.0
2020-10-13 11:05:00,89.58,89.79,89.54,89.79,66568.0,82.5041,82.6975,82.4673,82.6975,66568.0
2020-10-13 11:10:00,89.77,89.89,89.74,89.85,46210.0,82.6791,82.7896,82.6515,82.7528,46210.0
2020-10-13 11:15:00,89.86,89.87,89.74,89.87,50649.0,82.762,82.7712,82.6515,82.7712,50649.0
2020-10-13 11:20:00,89.87,90.04,89.87,90.01,69412.0,82.7712,82.9278,82.7712,82.9001,69412.0
2020-10-13 11:25:00,90.01,90.12,89.95,90.01,60265.0,82.9001,83.0014,82.8449,82.9001,60265.0
2020-10-13 11:30:00,90.01,90.13,90.0,90.07,218535.0,82.9001,83.0106,82.8909,82.9554,218535.0
2020-10-13 11:35:00,90.09,90.1,89.95,90.01,38778.0,82.9738,82.983,82.8449,82.9001,38778.0
2020-10-13 11:40:00,90.02,90.04,89.9,89.92,40998.0,82.9093,82.9278,82.7988,82.8172,40998.0
2020-10-13 11:45:00,89.92,89.96,89.82,89.88,25233.0,82.8172,82.8541,82.7251,82.7804,25233.0
2020-10-13 11:50:00,89.88,89.98,89.86,89.87,43086.0,82.7804,82.8725,82.762,82.7712,43086.0
2020-10-13 11:55:00,89.87,89.94,89.86,89.9,35294.0,82.7712,82.8357,82.762,82.7988,35294.0
2020-10-13 12:00:00,89.91,89.96,89.87,89.93,30196.0,82.808,82.8541,82.7712,82.8264,30196.0
2020-10-13 12:05:00,89.94,89.97,89.87,89.94,35578.0,82.8357,82.8633,82.7712,82.8357,35578.0
2020-10-13 12:10:00,89.93,89.95,89.84,89.92,58767.0,82.8264,82.8449,82.7436,82.8172,58767.0
2020-10-13 12:15:00,89.91,89.92,89.73,89.75,57338.0,82.808,82.8172,82.6422,82.6607,57338.0
2020-10-13 12:20:00,89.75,89.89,89.73,89.89,35491.0,82.6607,82.7896,82.6422,82.7896,35491.0
2020-10-13 12:25:00,89.88,89.93,89.8,89.9,26574.0,82.7804,82.8264,82.7067,82.7988,26574.0
2020-10-13 12:30:00,89.91,90.03,89.87,89.94,37826.0,82.808,82.9185,82.7712,82.8357,37826.0
2020-10-13 12:35:00,89.95,90.03,89.94,90.0,58685.0,82.8449,82.9185,82.8357,82.8909,58685.0
2020-10-13 12:40:00,89.99,90.08,89.97,90.05,32321.0,82.8817,82.9646,82.8633,82.937,32321.0
2020-10-13 12:45:00,90.05,90.05,89.97,90.01,58831.0,82.937,82.937,82.8633,82.9001,58831.0
2020-10-13 12:50:00,90.02,90.13,90.01,90.07,19150.0,82.9093,83.0106,82.9001,82.9554,19150.0
2020-10-13 12:55:00,90.08,90.26,90.08,90.24,47204.0,82.9646,83.1304,82.9646,83.112,47204.0
2020-10-13 13:00:00,90.23,90.36,90.17,90.34,60076.0,83.1027,83.2225,83.0475,83.2041,60076.0
2020-10-13 13:05:00,90.34,90.42,90.21,90.21,66539.0,83.2041,83.2777,83.0843,83.0843,66539.0
2020-10-13 13:10:00,90.22,90.31,90.17,90.3,19419.0,83.0935,83.1764,83.0475,83.1672,19419.0
2020-10-13 13:15:00,90.31,90.4,90.27,90.33,24240.0,83.1764,83.2593,83.1396,83.1948,24240.0
2020-10-13 13:20:00,90.32,90.35,90.12,90.19,32584.0,83.1856,83.2133,83.0014,83.0659,32584.0
2020-10-13 13:25:00,90.18,90.29,90.13,90.21,16039.0,83.0567,83.158,83.0106,83.0843,16039.0
2020-10-13 13:30:00,90.25,90.28,90.17,90.26,24651.0,83.1212,83.1488,83.0475,83.1304,24651.0
2020-10-13 13:35:00,90.23,90.29,90.18,90.2,16426.0,83.1027,83.158,83.0567,83.0751,16426.0
2020-10-13 13:40:00,90.23,90.25,90.09,90.09,19279.0,83.1027,83.1212,82.9738,82.9738,19279.0
2020-10-13 13:45:00,90.11,90.2,90.1,90.16,13313.0,82.9922,83.0751,82.983,83.0383,13313.0
2020-10-13 13:50:00,90.16,90.18,90.01,90.01,28024.0,83.0383,83.0567,82.9001,82.9001,28024.0
2020-10-13 13:55:00,90.03,90.06,89.93,89.99,59470.0,82.9185,82.9462,82.8264,82.8817,59470.0
2020-10-13 14:00:00,89.97,89.98,89.83,89.96,46642.0,82.8633,82.8725,82.7343,82.8541,46642.0
2020-10-13 14:05:00,89.96,90.01,89.86,89.93,34954.0,82.8541,82.9001,82.762,82.8264,34954.0
2020-10-13 14:10:00,89.9,89.94,89.86,89.88,19390.0,82.7988,82.8357,82.762,82.7804,19390.0
2020-10-13 14:15:00,89.89,90.04,89.89,90.02,45898.0,82.7896,82.9278,82.7896,82.9093,45898.0
2020-10-13 14:20:00,90.02,90.13,90.0,90.13,71347.0,82.9093,83.0106,82.8909,83.0106,71347.0
2020-10-13 14:25:00,90.13,90.15,89.93,89.95,33973.0,83.0106,83.0291,82.8264,82.8449,33973.0
2020-10-13 14:30:00,89.96,90.15,89.9,90.13,55882.0,82.8541,83.0291,82.7988,83.0106,55882.0
2020-10-13 14:35:00,90.12,90.16,90.01,90.16,24196.0,83.0014,83.0383,82.9001,83.0383,24196.0
2020-10-13 14:40:00,90.16,90.17,90.03,90.08,34403.0,83.0383,83.0475,82.9185,82.9646,34403.0
2020-10-13 14:45:00,90.09,90.13,90.04,90.11,33043.0,82.9738,83.0106,82.9278,82.9922,33043.0
2020-10-13 14:50:00,90.11,90.2,90.08,90.15,20898.0,82.9922,83.0751,82.9646,83.0291,20898.0
2020-10-13 14:55:00,90.16,90.29,90.16,90.18,32423.0,83.0383,83.158,83.0383,83.0567,32423.0
2020-10-13 15:00:00,90.16,90.23,90.16,90.22,74367.0,83.0383,83.1027,83.0383,83.0935,74367.0
2020-10-13 15:05:00,90.22,90.23,90.07,90.09,146117.0,83.0935,83.1027,82.9554,82.9738,146117.0
2020-10-13 15:10:00,90.08,90.12,89.92,89.93,118972.0,82.9646,83.0014,82.8172,82.8264,118972.0
2020-10-13 15:15:00,89.94,89.99,89.87,89.9,120963.0,82.8357,82.8817,82.7712,82.7988,120963.0
2020-10-13 15:20:00,89.91,89.93,89.84,89.91,87880.0,82.808,82.8264,82.7436,82.808,87880.0
2020-10-13 15:25:00,89.91,89.97,89.88,89.95,103557.0,82.808,82.8633,82.7804,82.8449,103557.0
2020-10-13 15:30:00,89.95,89.98,89.91,89.97,95187.0,82.8449,82.8725,82.808,82.8633,95187.0
2020-10-13 15:35:00,89.96,89.98,89.87,89.9,107403.0,82.8541,82.8725,82.7712,82.7988,107403.0
2020-10-13 15:40:00,89.89,89.93,89.82,89.84,92510.0,82.7896,82.8264,82.7251,82.7436,92510.0
2020-10-13 15:45:00,89.84,89.86,89.75,89.75,135805.0,82.7436,82.762,82.6607,82.6607,135805.0
2020-10-13 15:50:00,89.76,89.85,89.7,89.71,210669.0,82.6699,82.7528,82.6146,82.6238,210669.0
2020-10-13 15:55:00,89.71,89.74,89.57,89.62,376660.0,82.6238,82.6515,82.4949,82.5409,376660.0
2020-10-14 09:30:00,89.65,89.68,89.1,89.22,316467.0,82.5686,82.5962,82.062,82.1725,316467.0
2020-10-14 09:35:00,89.23,89.38,89.15,89.33,134212.0,82.1817,82.3199,82.1081,82.2738,134212.0
2020-10-14 09:40:00,89.32,89.88,89.31,89.73,243759.0,82.2646,82.7804,82.2554,82.6422,243759.0
2020-10-14 09:45:00,89.73,89.77,89.51,89.51,77723.0,82.6422,82.6791,82.4396,82.4396,77723.0
2020-10-14 09:50:00,89.51,89.54,89.2,89.29,102683.0,82.4396,82.4673,82.1541,82.237,102683.0
2020-10-14 09:55:00,89.29,89.3,89.1,89.11,84453.0,82.237,82.2462,82.062,82.0712,84453.0
2020-10-14 10:00:00,89.13,89.38,89.11,89.2,67185.0,82.0896,82.3199,82.0712,82.1541,67185.0
2020-10-14 10:05:00,89.18,89.31,89.0,89.26,111814.0,82.1357,82.2554,81.9699,82.2094,111814.0
2020-10-14 10:10:00,89.26,89.58,89.26,89.47,129403.0,82.2094,82.5041,82.2094,82.4028,129403.0
2020-10-14 10:15:00,89.46,89.48,89.17,89.25,104836.0,82.3936,82.412,82.1265,82.2002,104836.0
2020-10-14 10:20:00,89.27,89.34,89.2,89.26,105081.0,82.2186,82.283,82.1541,82.2094,105081.0
2020-10-14 10:25:00,89.28,89.29,88.9,88.91,140221.0,82.2278,82.237,81.8778,81.887,140221.0
2020-10-14 10:30:00,88.93,88.96,88.69,88.75,154788.0,81.9054,81.9331,81.6844,81.7397,154788.0
2020-10-14 10:35:00,88.74,88.96,88.55,88.96,167192.0,81.7304,81.9331,81.5555,81.9331,167192.0
2020-10-14 10:40:00,88.97,89.06,88.9,89.06,66331.0,81.9423,82.0252,81.8778,82.0252,66331.0
2020-10-14 10:45:00,89.03,89.19,89.01,89.19,54338.0,81.9975,82.1449,81.9791,82.1449,54338.0
2020-10-14 10:50:00,89.19,89.19,89.04,89.09,61530.0,82.1449,82.1449,82.0067,82.0528,61530.0
2020-10-14 10:55:00,89.08,89.08,88.78,88.81,73296.0,82.0436,82.0436,81.7673,81.7949,73296.0
2020-10-14 11:00:00,88.81,88.9,88.73,88.8,68733.0,81.7949,81.8778,81.7212,81.7857,68733.0
2020-10-14 11:05:00,88.82,88.94,88.78,88.88,39058.0,81.8041,81.9146,81.7673,81.8594,39058.0
2020-10-14 11:10:00,88.88,88.9,88.74,88.79,35919.0,81.8594,81.8778,81.7304,81.7765,35919.0
2020-10-14 11:15:00,88.79,88.88,88.78,88.87,30354.0,81.7765,81.8594,81.7673,81.8502,30354.0
2020-10-14 11:20:00,88.86,88.94,88.8,88.94,48050.0,81.841,81.9146,81.7857,81.9146,48050.0
2020-10-14 11:25:00,88.94,89.18,88.93,89.15,57414.0,81.9146,82.1357,81.9054,82.1081,57414.0
2020-10-14 11:30:00,89.17,89.34,89.0,89.34,90451.0,82.1265,82.283,81.9699,82.283,90451.0
2020-10-14 11:35:00,89.33,89.41,89.07,89.08,52597.0,82.2738,82.3475,82.0344,82.0436,52597.0
2020-10-14 11:40:00,89.07,89.16,89.0,89.12,37040.0,82.0344,82.1173,81.9699,82.0804,37040.0
2020-10-14 11:45:00,89.12,89.12,88.98,89.0,32636.0,82.0804,82.0804,81.9515,81.9699,32636.0
2020-10-14 11:50:00,89.0,89.01,88.71,88.72,47772.0,81.9699,81.9791,81.7028,81.712,47772.0
2020-10-14 11:55:00,88.71,88.81,88.55,88.57,76238.0,81.7028,81.7949,81.5555,81.5739,76238.0
2020-10-14 12:00:00,88.57,88.62,88.49,88.62,95281.0,81.5739,81.6199,81.5002,81.6199,95281.0
2020-10-14 12:05:00,88.64,88.81,88.59,88.7,40971.0,81.6383,81.7949,81.5923,81.6936,40971.0
2020-10-14 12:10:00,88.69,88.69,88.53,88.54,54896.0,81.6844,81.6844,81.537,81.5462,54896.0
2020-10-14 12:15:00,88.55,88.6,88.41,88.41,63272.0,81.5555,81.6015,81.4265,81.4265,63272.0
2020-10-14 12:20:00,88.42,88.42,88.27,88.28,65931.0,81.4357,81.4357,81.2976,81.3068,65931.0
2020-10-14 12:25:00,88.28,88.45,88.27,88.4,56705.0,81.3068,81.4634,81.2976,81.4173,56705.0
2020-10-14 12:30:00,88.42,88.57,88.35,88.56,30853.0,81.4357,81.5739,81.3712,81.5647,30853.0
2020-10-14 12:35:00,88.56,88.66,88.53,88.64,41937.0,81.5647,81.6568,81.537,81.6383,41937.0
2020-10-14 12:40:00,88.64,88.76,88.57,88.69,31950.0,81.6383,81.7489,81.5739,81.6844,31950.0
2020-10-14 12:45:00,88.67,88.72,88.61,88.7,23271.0,81.666,81.712,81.6107,81.6936,23271.0
2020-10-14 12:50:00,88.7,88.75,88.68,88.74,30758.0,81.6936,81.7397,81.6752,81.7304,30758.0
2020-10-14 12:55:00,88.75,88.79,88.64,88.73,40519.0,81.7397,81.7765,81.6383,81.7212,40519.0
2020-10-14 13:00:00,88.72,88.76,88.65,88.7,21952.0,81.712,81.7489,81.6476,81.6936,21952.0
2020-10-14 13:05:00,88.69,88.77,88.66,88.71,22226.0,81.6844,81.7581,81.6568,81.7028,22226.0
2020-10-14 13:10:00,88.7,88.7,88.58,88.61,33497.0,81.6936,81.6936,81.5831,81.6107,33497.0
2020-10-14 13:15:00,88.62,88.75,88.57,88.7,37821.0,81.6199,81.7397,81.5739,81.6936,37821.0
2020-10-14 13:20:00,88.7,88.71,88.62,88.66,25942.0,81.6936,81.7028,81.6199,81.6568,25942.0
2020-10-14 13:25:00,88.67,88.69,88.55,88.56,42872.0,81.666,81.6844,81.5555,81.5647,42872.0
2020-10-14 13:30:00,88.58,88.59,88.41,88.43,61969.0,81.5831,81.5923,81.4265,81.4449,61969.0
2020-10-14 13:35:00,88.43,88.53,88.41,88.48,43028.0,81.4449,81.537,81.4265,81.491,43028.0
2020-10-14 13:40:00,88.48,88.66,88.43,88.62,57567.0,81.491,81.6568,81.4449,81.6199,57567.0
2020-10-14 13:45:00,88.63,88.68,88.6,88.67,35039.0,81.6291,81.6752,81.6015,81.666,35039.0
2020-10-14 13:50:00,88.67,88.79,88.66,88.78,69783.0,81.666,81.7765,81.6568,81.7673,69783.0
2020-10-14 13:55:00,88.78,88.94,88.76,88.89,54052.0,81.7673,81.9146,81.7489,81.8686,54052.0
2020-10-14 14:00:00,88.9,88.96,88.85,88.93,70498.0,81.8778,81.9331,81.8318,81.9054,70498.0
2020-10-14 14:05:00,88.94,89.03,88.92,89.01,54601.0,81.9146,81.9975,81.8962,81.9791,54601.0
2020-10-14 14:10:00,89.01,89.13,88.95,89.09,39909.0,81.9791,82.0896,81.9239,82.0528,39909.0
2020-10-14 14:15:00,89.09,89.11,88.98,88.98,52140.0,82.0528,82.0712,81.9515,81.9515,52140.0
2020-10-14 14:20:00,88.98,89.03,88.92,88.98,36525.0,81.9515,81.9975,81.8962,81.9515,36525.0
2020-10-14 14:25:00,88.98,88.98,88.8,88.85,42356.0,81.9515,81.9515,81.7857,81.8318,42356.0
2020-10-14 14:30:00,88.85,88.89,88.71,88.73,59801.0,81.8318,81.8686,81.7028,81.7212,59801.0
2020-10-14 14:35:00,88.72,88.78,88.66,88.72,63279.0,81.712,81.7673,81.6568,81.712,63279.0
2020-10-14 14:40:00,88.72,88.86,88.7,88.79,45978.0,81.712,81.841,81.6936,81.7765,45978.0
2020-10-14 14:45:00,88.78,88.96,88.77,88.88,51639.0,81.7673,81.9331,81.7581,81.8594,51639.0
2020-10-14 14:50:00,88.87,88.89,88.77,88.79,49859.0,81.8502,81.8686,81.7581,81.7765,49859.0
2020-10-14 14:55:00,88.79,88.94,88.79,88.91,54773.0,81.7765,81.9146,81.7765,81.887,54773.0
2020-10-14 15:00:00,88.91,89.02,88.81,89.0,62285.0,81.887,81.9883,81.7949,81.9699,62285.0
2020-10-14 15:05:00,89.0,89.12,88.99,89.11,57819.0,81.9699,82.0804,81.9607,82.0712,57819.0
2020-10-14 15:10:00,89.13,89.23,89.12,89.17,76349.0,82.0896,82.1817,82.0804,82.1265,76349.0
2020-10-14 15:15:00,89.18,89.24,89.14,89.21,62862.0,82.1357,82.1909,82.0988,82.1633,62862.0
2020-10-14 15:20:00,89.21,89.26,89.13,89.14,80045.0,82.1633,82.2094,82.0896,82.0988,80045.0
2020-10-14 15:25:00,89.15,89.15,89.0,89.05,100183.0,82.1081,82.1081,81.9699,82.016,100183.0
2020-10-14 15:30:00,89.03,89.11,88.94,89.09,127569.0,81.9975,82.0712,81.9146,82.0528,127569.0
2020-10-14 15:35:00,89.1,89.11,88.92,89.0,104933.0,82.062,82.0712,81.8962,81.9699,104933.0
2020-10-14 15:40:00,89.01,89.17,89.01,89.02,130167.0,81.9791,82.1265,81.9791,81.9883,130167.0
2020-10-14 15:45:00,89.02,89.03,88.74,88.74,131137.0,81.9883,81.9975,81.7304,81.7304,131137.0
2020-10-14 15:50:00,88.77,88.97,88.75,88.95,175834.0,81.7581,81.9423,81.7397,81.9239,175834.0
2020-10-14 15:55:00,88.95,89.03,88.55,88.6,601914.0,81.9239,81.9975,81.5555,81.6015,601914.0
2020-10-15 09:30:00,87.29,88.4,87.19,88.23,659885.0,80.395,81.4173,80.3029,81.2607,659885.0
2020-10-15 09:35:00,88.21,88.72,88.19,88.72,379778.0,81.2423,81.712,81.2239,81.712,379778.0
2020-10-15 09:40:00,88.7,89.11,88.65,88.97,342414.0,81.6936,82.0712,81.6476,81.9423,342414.0
2020-10-15 09:45:00,88.97,89.0,88.44,88.69,244765.0,81.9423,81.9699,81.4541,81.6844,244765.0
2020-10-15 09:50:00,88.69,89.2,88.62,89.18,304467.0,81.6844,82.1541,81.6199,82.1357,304467.0
2020-10-15 09:55:00,89.19,89.23,88.87,88.89,200101.0,82.1449,82.1817,81.8502,81.8686,200101.0
2020-10-15 10:00:00,88.89,89.15,88.85,89.12,203987.0,81.8686,82.1081,81.8318,82.0804,203987.0
2020-10-15 10:05:00,89.12,89.47,89.08,89.11,361539.0,82.0804,82.4028,82.0436,82.0712,361539.0
2020-10-15 10:10:00,89.09,89.24,88.87,89.17,229248.0,82.0528,82.1909,81.8502,82.1265,229248.0
2020-10-15 10:15:00,89.16,89.47,89.08,89.31,397222.0,82.1173,82.4028,82.0436,82.2554,397222.0
2020-10-15 10:20:00,89.31,89.49,88.98,89.11,256701.0,82.2554,82.4212,81.9515,82.0712,256701.0
2020-10-15 10:25:00,89.13,89.13,88.86,88.95,162196.0,82.0896,82.0896,81.841,81.9239,162196.0
2020-10-15 10:30:00,88.95,88.95,88.71,88.79,186488.0,81.9239,81.9239,81.7028,81.7765,186488.0
2020-10-15 10:35:00,88.79,88.83,88.51,88.56,93187.0,81.7765,81.8133,81.5186,81.5647,93187.0
2020-10-15 10:40:00,88.54,88.68,88.48,88.58,107851.0,81.5462,81.6752,81.491,81.5831,107851.0
2020-10-15 10:45:00,88.59,88.91,88.56,88.91,158683.0,81.5923,81.887,81.5647,81.887,158683.0
2020-10-15 10:50:00,88.91,89.09,88.87,88.88,97438.0,81.887,82.0528,81.8502,81.8594,97438.0
2020-10-15 10:55:00,88.88,88.99,88.68,88.91,70295.0,81.8594,81.9607,81.6752,81.887,70295.0
2020-10-15 11:00:00,88.89,88.94,88.46,88.68,94438.0,81.8686,81.9146,81.4726,81.6752,94438.0
2020-10-15 11:05:00,88.67,88.77,88.54,88.71,46306.0,81.666,81.7581,81.5462,81.7028,46306.0
2020-10-15 11:10:00,88.69,88.69,88.24,88.27,87018.0,81.6844,81.6844,81.2699,81.2976,87018.0
2020-10-15 11:15:00,88.27,88.67,88.25,88.67,108783.0,81.2976,81.666,81.2791,81.666,108783.0
2020-10-15 11:20:00,88.65,88.76,88.52,88.76,82223.0,81.6476,81.7489,81.5278,81.7489,82223.0
2020-10-15 11:25:00,88.75,88.83,88.56,88.61,64622.0,81.7397,81.8133,81.5647,81.6107,64622.0
2020-10-15 11:30:00,88.62,88.66,88.46,88.5,45562.0,81.6199,81.6568,81.4726,81.5094,45562.0
2020-10-15 11:35:00,88.5,88.53,88.38,88.47,41168.0,81.5094,81.537,81.3989,81.4818,41168.0
2020-10-15 11:40:00,88.47,88.53,88.41,88.41,43072.0,81.4818,81.537,81.4265,81.4265,43072.0
2020-10-15 11:45:00,88.43,88.47,88.28,88.42,54160.0,81.4449,81.4818,81.3068,81.4357,54160.0
2020-10-15 11:50:00,88.44,88.47,88.27,88.3,47291.0,81.4541,81.4818,81.2976,81.3252,47291.0
2020-10-15 11:55:00,88.3,88.33,88.14,88.15,71390.0,81.3252,81.3528,81.1778,81.187,71390.0
2020-10-15 12:00:00,88.16,88.35,88.08,88.25,75133.0,81.1963,81.3712,81.1226,81.2791,75133.0
2020-10-15 12:05:00,88.26,88.36,88.23,88.26,38314.0,81.2884,81.3805,81.2607,81.2884,38314.0
2020-10-15 12:10:00,88.27,88.34,88.22,88.26,46711.0,81.2976,81.362,81.2515,81.2884,46711.0
2020-10-15 12:15:00,88.26,88.33,88.22,88.31,34772.0,81.2884,81.3528,81.2515,81.3344,34772.0
2020-10-15 12:20:00,88.33,88.33,88.21,88.21,21536.0,81.3528,81.3528,81.2423,81.2423,21536.0
2020-10-15 12:25:00,88.21,88.26,88.09,88.1,41145.0,81.2423,81.2884,81.1318,81.141,41145.0
2020-10-15 12:30:00,88.1,88.11,87.94,88.05,73137.0,81.141,81.1502,80.9936,81.0949,73137.0
2020-10-15 12:35:00,88.04,88.05,87.87,87.89,53534.0,81.0857,81.0949,80.9292,80.9476,53534.0
2020-10-15 12:40:00,87.88,88.07,87.86,87.95,58052.0,80.9384,81.1134,80.92,81.0028,58052.0
2020-10-15 12:45:00,87.98,88.05,87.9,87.91,43144.0,81.0305,81.0949,80.9568,80.966,43144.0
2020-10-15 12:50:00,87.91,88.17,87.91,88.08,171557.0,80.966,81.2055,80.966,81.1226,171557.0
2020-10-15 12:55:00,88.05,88.23,88.01,88.18,385834.0,81.0949,81.2607,81.0581,81.2147,385834.0
2020-10-15 13:00:00,88.2,88.29,88.12,88.16,206515.0,81.2331,81.316,81.1594,81.1963,206515.0
2020-10-15 13:05:00,88.13,88.25,88.02,88.11,53739.0,81.1686,81.2791,81.0673,81.1502,53739.0
2020-10-15 13:10:00,88.1,88.18,88.07,88.13,27314.0,81.141,81.2147,81.1134,81.1686,27314.0
2020-10-15 13:15:00,88.15,88.17,87.92,87.99,90025.0,81.187,81.2055,80.9752,81.0397,90025.0
2020-10-15 13:20:00,87.99,88.05,87.81,87.81,53343.0,81.0397,81.0949,80.8739,80.8739,53343.0
2020-10-15 13:25:00,87.84,87.96,87.78,87.92,58187.0,80.9015,81.0121,80.8463,80.9752,58187.0
2020-10-15 13:30:00,87.92,88.02,87.91,87.98,38773.0,80.9752,81.0673,80.966,81.0305,38773.0
2020-10-15 13:35:00,87.99,88.06,87.95,88.06,29447.0,81.0397,81.1042,81.0028,81.1042,29447.0
2020-10-15 13:40:00,88.05,88.09,87.99,88.07,39710.0,81.0949,81.1318,81.0397,81.1134,39710.0
2020-10-15 13:45:00,88.09,88.14,88.03,88.08,46051.0,81.1318,81.1778,81.0765,81.1226,46051.0
2020-10-15 13:50:00,88.05,88.15,88.0,88.06,33862.0,81.0949,81.187,81.0489,81.1042,33862.0
2020-10-15 13:55:00,88.05,88.1,88.03,88.05,24552.0,81.0949,81.141,81.0765,81.0949,24552.0
2020-10-15 14:00:00,88.05,88.15,88.01,88.14,26879.0,81.0949,81.187,81.0581,81.1778,26879.0
2020-10-15 14:05:00,88.14,88.2,88.09,88.18,26627.0,81.1778,81.2331,81.1318,81.2147,26627.0
2020-10-15 14:10:00,88.17,88.22,88.07,88.09,26008.0,81.2055,81.2515,81.1134,81.1318,26008.0
2020-10-15 14:15:00,88.08,88.09,87.98,88.05,29873.0,81.1226,81.1318,81.0305,81.0949,29873.0
2020-10-15 14:20:00,88.05,88.07,87.98,87.99,22944.0,81.0949,81.1134,81.0305,81.0397,22944.0
2020-10-15 14:25:00,87.98,88.03,87.96,88.01,32689.0,81.0305,81.0765,81.0121,81.0581,32689.0
2020-10-15 14:30:00,88.01,88.02,87.86,87.86,30567.0,81.0581,81.0673,80.92,80.92,30567.0
2020-10-15 14:35:00,87.85,87.87,87.65,87.7,55610.0,80.9107,80.9292,80.7265,80.7726,55610.0
2020-10-15 14:40:00,87.72,87.77,87.62,87.65,57182.0,80.791,80.8371,80.6989,80.7265,57182.0
2020-10-15 14:45:00,87.63,87.68,87.53,87.63,73262.0,80.7081,80.7542,80.616,80.7081,73262.0
2020-10-15 14:50:00,87.65,87.75,87.61,87.74,35729.0,80.7265,80.8186,80.6897,80.8094,35729.0
2020-10-15 14:55:00,87.74,87.8,87.67,87.74,32682.0,80.8094,80.8647,80.745,80.8094,32682.0
2020-10-15 15:00:00,87.75,87.85,87.73,87.81,53110.0,80.8186,80.9107,80.8002,80.8739,53110.0
2020-10-15 15:05:00,87.8,87.87,87.77,87.83,50722.0,80.8647,80.9292,80.8371,80.8923,50722.0
2020-10-15 15:10:00,87.82,87.91,87.8,87.89,75951.0,80.8831,80.966,80.8647,80.9476,75951.0
2020-10-15 15:15:00,87.89,88.11,87.88,88.09,107847.0,80.9476,81.1502,80.9384,81.1318,107847.0
2020-10-15 15:20:00,88.09,88.2,88.04,88.16,55472.0,81.1318,81.2331,81.0857,81.1963,55472.0
2020-10-15 15:25:00,88.14,88.25,88.13,88.2,83896.0,81.1778,81.2791,81.1686,81.2331,83896.0
2020-10-15 15:30:00,88.21,88.28,88.15,88.26,57533.0,81.2423,81.3068,81.187,81.2884,57533.0
2020-10-15 15:35:00,88.27,88.28,88.18,88.26,79735.0,81.2976,81.3068,81.2147,81.2884,79735.0
2020-10-15 15:40:00,88.26,88.34,88.19,88.19,95414.0,81.2884,81.362,81.2239,81.2239,95414.0
2020-10-15 15:45:00,88.22,88.3,88.12,88.13,83450.0,81.2515,81.3252,81.1594,81.1686,83450.0
2020-10-15 15:50:00,88.13,88.22,87.72,87.87,239179.0,81.1686,81.2515,80.791,80.9292,239179.0
2020-10-15 15:55:00,87.86,88.15,87.8,88.11,322087.0,80.92,81.187,80.8647,81.1502,322087.0
2020-10-16 09:30:00,88.55,88.59,87.64,87.78,526715.0,81.5555,81.5923,80.7173,80.8463,526715.0
2020-10-16 09:35:00,87.78,87.86,87.51,87.52,102130.0,80.8463,80.92,80.5976,80.6068,102130.0
2020-10-16 09:40:00,87.54,87.93,87.54,87.8,89277.0,80.6252,80.9844,80.6252,80.8647,89277.0
2020-10-16 09:45:00,87.84,87.9,87.38,87.45,217349.0,80.9015,80.9568,80.4779,80.5423,217349.0
2020-10-16 09:50:00,87.46,87.58,87.37,87.5,108811.0,80.5516,80.6621,80.4687,80.5884,108811.0
2020-10-16 09:55:00,87.48,87.6,87.4,87.52,116446.0,80.57,80.6805,80.4963,80.6068,116446.0
2020-10-16 10:00:00,87.53,87.58,87.38,87.39,160374.0,80.616,80.6621,80.4779,80.4871,160374.0
2020-10-16 10:05:00,87.39,87.61,87.21,87.24,214274.0,80.4871,80.6897,80.3213,80.3489,214274.0
2020-10-16 10:10:00,87.25,87.31,87.19,87.28,92566.0,80.3581,80.4134,80.3029,80.3858,92566.0
2020-10-16 10:15:00,87.27,87.36,87.23,87.35,66830.0,80.3766,80.4594,80.3397,80.4502,66830.0
2020-10-16 10:20:00,87.36,87.48,87.3,87.33,59621.0,80.4594,80.57,80.4042,80.4318,59621.0
2020-10-16 10:25:00,87.34,87.38,87.15,87.27,71549.0,80.441,80.4779,80.266,80.3766,71549.0
2020-10-16 10:30:00,87.28,87.35,87.26,87.31,37828.0,80.3858,80.4502,80.3673,80.4134,37828.0
2020-10-16 10:35:00,87.3,87.37,87.28,87.36,60847.0,80.4042,80.4687,80.3858,80.4594,60847.0
2020-10-16 10:40:00,87.37,87.38,87.28,87.31,70246.0,80.4687,80.4779,80.3858,80.4134,70246.0
2020-10-16 10:45:00,87.3,87.35,87.1,87.12,118183.0,80.4042,80.4502,80.22,80.2384,118183.0
2020-10-16 10:50:00,87.11,87.15,87.02,87.14,101369.0,80.2292,80.266,80.1463,80.2568,101369.0
2020-10-16 10:55:00,87.13,87.15,86.98,87.05,116384.0,80.2476,80.266,80.1095,80.1739,116384.0
2020-10-16 11:00:00,87.05,87.05,86.88,86.92,72945.0,80.1739,80.1739,80.0174,80.0542,72945.0
2020-10-16 11:05:00,86.94,86.94,86.82,86.85,59816.0,80.0726,80.0726,79.9621,79.9897,59816.0
2020-10-16 11:10:00,86.85,86.89,86.76,86.81,72037.0,79.9897,80.0266,79.9068,79.9529,72037.0
2020-10-16 11:15:00,86.8,86.83,86.6,86.7,125090.0,79.9437,79.9713,79.7595,79.8516,125090.0
2020-10-16 11:20:00,86.7,86.7,86.44,86.5,115672.0,79.8516,79.8516,79.6121,79.6674,115672.0
2020-10-16 11:25:00,86.51,86.68,86.5,86.58,115357.0,79.6766,79.8332,79.6674,79.7411,115357.0
2020-10-16 11:30:00,86.57,86.6,86.49,86.58,120880.0,79.7319,79.7595,79.6582,79.7411,120880.0
2020-10-16 11:35:00,86.58,86.61,86.48,86.5,59386.0,79.7411,79.7687,79.649,79.6674,59386.0
2020-10-16 11:40:00,86.48,86.58,86.45,86.54,44840.0,79.649,79.7411,79.6213,79.7042,44840.0
2020-10-16 11:45:00,86.54,86.6,86.51,86.56,50858.0,79.7042,79.7595,79.6766,79.7226,50858.0
2020-10-16 11:50:00,86.57,86.68,86.55,86.66,40654.0,79.7319,79.8332,79.7134,79.8147,40654.0
2020-10-16 11:55:00,86.65,86.68,86.61,86.65,69141.0,79.8055,79.8332,79.7687,79.8055,69141.0
2020-10-16 12:00:00,86.65,86.92,86.64,86.92,77539.0,79.8055,80.0542,79.7963,80.0542,77539.0
2020-10-16 12:05:00,86.9,86.98,86.69,86.81,35242.0,80.0358,80.1095,79.8424,79.9529,35242.0
2020-10-16 12:10:00,86.81,86.89,86.72,86.89,31578.0,79.9529,80.0266,79.87,80.0266,31578.0
2020-10-16 12:15:00,86.86,86.91,86.8,86.89,25108.0,79.9989,80.045,79.9437,80.0266,25108.0
2020-10-16 12:20:00,86.9,86.9,86.82,86.85,18366.0,80.0358,80.0358,79.9621,79.9897,18366.0
2020-10-16 12:25:00,86.84,87.02,86.84,86.98,47978.0,79.9805,80.1463,79.9805,80.1095,47978.0
2020-10-16 12:30:00,86.98,87.0,86.81,86.83,26597.0,80.1095,80.1279,79.9529,79.9713,26597.0
2020-10-16 12:35:00,86.82,86.82,86.69,86.74,50428.0,79.9621,79.9621,79.8424,79.8884,50428.0
2020-10-16 12:40:00,86.73,86.74,86.63,86.65,42471.0,79.8792,79.8884,79.7871,79.8055,42471.0
2020-10-16 12:45:00,86.67,86.78,86.66,86.74,15992.0,79.824,79.9253,79.8147,79.8884,15992.0
2020-10-16 12:50:00,86.74,86.75,86.65,86.65,21017.0,79.8884,79.8976,79.8055,79.8055,21017.0
2020-10-16 12:55:00,86.66,86.8,86.63,86.8,159153.0,79.8147,79.9437,79.7871,79.9437,159153.0
2020-10-16 13:00:00,86.79,86.8,86.67,86.67,31091.0,79.9345,79.9437,79.824,79.824,31091.0
2020-10-16 13:05:00,86.67,86.7,86.66,86.69,21295.0,79.824,79.8516,79.8147,79.8424,21295.0
2020-10-16 13:10:00,86.68,86.76,86.67,86.71,24425.0,79.8332,79.9068,79.824,79.8608,24425.0
2020-10-16 13:15:00,86.71,86.72,86.67,86.69,21311.0,79.8608,79.87,79.824,79.8424,21311.0
2020-10-16 13:20:00,86.69,86.72,86.65,86.68,25649.0,79.8424,79.87,79.8055,79.8332,25649.0
2020-10-16 13:25:00,86.68,86.75,86.66,86.75,32692.0,79.8332,79.8976,79.8147,79.8976,32692.0
2020-10-16 13:30:00,86.75,86.76,86.7,86.72,25428.0,79.8976,79.9068,79.8516,79.87,25428.0
2020-10-16 13:35:00,86.72,86.79,86.7,86.73,32234.0,79.87,79.9345,79.8516,79.8792,32234.0
2020-10-16 13:40:00,86.73,86.94,86.72,86.93,40433.0,79.8792,80.0726,79.87,80.0634,40433.0
2020-10-16 13:45:00,86.93,87.07,86.89,87.03,68285.0,80.0634,80.1924,80.0266,80.1555,68285.0
2020-10-16 13:50:00,87.03,87.09,87.02,87.06,35271.0,80.1555,80.2108,80.1463,80.1831,35271.0
2020-10-16 13:55:00,87.05,87.1,86.93,86.93,29288.0,80.1739,80.22,80.0634,80.0634,29288.0
2020-10-16 14:00:00,86.94,86.96,86.84,86.86,37995.0,80.0726,80.091,79.9805,79.9989,37995.0
2020-10-16 14:05:00,86.88,86.93,86.85,86.87,21933.0,80.0174,80.0634,79.9897,80.0082,21933.0
2020-10-16 14:10:00,86.86,86.91,86.84,86.86,31872.0,79.9989,80.045,79.9805,79.9989,31872.0
2020-10-16 14:15:00,86.86,86.91,86.85,86.87,22512.0,79.9989,80.045,79.9897,80.0082,22512.0
2020-10-16 14:20:00,86.87,86.91,86.85,86.89,16768.0,80.0082,80.045,79.9897,80.0266,16768.0
2020-10-16 14:25:00,86.89,86.95,86.88,86.95,21488.0,80.0266,80.0818,80.0174,80.0818,21488.0
2020-10-16 14:30:00,86.95,87.06,86.93,87.02,27883.0,80.0818,80.1831,80.0634,80.1463,27883.0
2020-10-16 14:35:00,87.03,87.07,87.01,87.04,25575.0,80.1555,80.1924,80.1371,80.1647,25575.0
2020-10-16 14:40:00,87.04,87.06,87.0,87.02,18526.0,80.1647,80.1831,80.1279,80.1463,18526.0
2020-10-16 14:45:00,87.03,87.07,87.03,87.06,22661.0,80.1555,80.1924,80.1555,80.1831,22661.0
2020-10-16 14:50:00,87.06,87.15,87.06,87.15,38089.0,80.1831,80.266,80.1831,80.266,38089.0
2020-10-16 14:55:00,87.14,87.37,87.11,87.28,108866.0,80.2568,80.4687,80.2292,80.3858,108866.0
2020-10-16 15:00:00,87.29,87.29,87.07,87.15,88765.0,80.395,80.395,80.1924,80.266,88765.0
2020-10-16 15:05:00,87.14,87.29,87.12,87.28,123576.0,80.2568,80.395,80.2384,80.3858,123576.0
2020-10-16 15:10:00,87.28,87.28,87.08,87.08,38231.0,80.3858,80.3858,80.2016,80.2016,38231.0
2020-10-16 15:15:00,87.07,87.1,86.95,86.97,66456.0,80.1924,80.22,80.0818,80.1003,66456.0
2020-10-16 15:20:00,86.97,86.97,86.85,86.92,50591.0,80.1003,80.1003,79.9897,80.0542,50591.0
2020-10-16 15:25:00,86.92,86.93,86.83,86.84,41786.0,80.0542,80.0634,79.9713,79.9805,41786.0
2020-10-16 15:30:00,86.84,86.92,86.81,86.87,92369.0,79.9805,80.0542,79.9529,80.0082,92369.0
2020-10-16 15:35:00,86.87,87.01,86.87,86.96,58873.0,80.0082,80.1371,80.0082,80.091,58873.0
2020-10-16 15:40:00,86.96,86.96,86.85,86.92,79089.0,80.091,80.091,79.9897,80.0542,79089.0
2020-10-16 15:45:00,86.92,86.96,86.78,86.78,149374.0,80.0542,80.091,79.9253,79.9253,149374.0
2020-10-16 15:50:00,86.78,86.81,86.64,86.64,161194.0,79.9253,79.9529,79.7963,79.7963,161194.0
2020-10-16 15:55:00,86.65,86.73,86.61,86.7,282311.0,79.8055,79.8792,79.7687,79.8516,282311.0
2020-10-19 09:30:00,88.34,89.09,88.02,89.02,523800.0,81.362,82.0528,81.0673,81.9883,523800.0
2020-10-19 09:35:00,89.03,89.14,88.87,89.1,173642.0,81.9975,82.0988,81.8502,82.062,173642.0
2020-10-19 09:40:00,89.11,89.62,89.11,89.52,246082.0,82.0712,82.5409,82.0712,82.4488,246082.0
2020-10-19 09:45:00,89.54,89.55,89.15,89.29,163996.0,82.4673,82.4765,82.1081,82.237,163996.0
2020-10-19 09:50:00,89.3,89.45,89.14,89.3,135387.0,82.2462,82.3844,82.0988,82.2462,135387.0
2020-10-19 09:55:00,89.31,89.49,89.23,89.33,223649.0,82.2554,82.4212,82.1817,82.2738,223649.0
2020-10-19 10:00:00,89.31,89.31,88.96,89.17,122573.0,82.2554,82.2554,81.9331,82.1265,122573.0
2020-10-19 10:05:00,89.18,89.18,88.67,88.7,93519.0,82.1357,82.1357,81.666,81.6936,93519.0
2020-10-19 10:10:00,88.71,88.74,88.58,88.61,76787.0,81.7028,81.7304,81.5831,81.6107,76787.0
2020-10-19 10:15:00,88.6,88.86,88.58,88.72,58745.0,81.6015,81.841,81.5831,81.712,58745.0
2020-10-19 10:20:00,88.71,88.77,88.62,88.73,44850.0,81.7028,81.7581,81.6199,81.7212,44850.0
2020-10-19 10:25:00,88.75,88.83,88.73,88.81,38612.0,81.7397,81.8133,81.7212,81.7949,38612.0
2020-10-19 10:30:00,88.81,88.81,88.63,88.67,84117.0,81.7949,81.7949,81.6291,81.666,84117.0
2020-10-19 10:35:00,88.65,88.67,88.48,88.61,121657.0,81.6476,81.666,81.491,81.6107,121657.0
2020-10-19 10:40:00,88.62,88.74,88.59,88.69,61438.0,81.6199,81.7304,81.5923,81.6844,61438.0
2020-10-19 10:45:00,88.7,88.71,88.49,88.62,79428.0,81.6936,81.7028,81.5002,81.6199,79428.0
2020-10-19 10:50:00,88.63,88.84,88.59,88.81,49420.0,81.6291,81.8225,81.5923,81.7949,49420.0
2020-10-19 10:55:00,88.79,88.83,88.72,88.73,29252.0,81.7765,81.8133,81.712,81.7212,29252.0
2020-10-19 11:00:00,88.73,88.86,88.73,88.83,22011.0,81.7212,81.841,81.7212,81.8133,22011.0
2020-10-19 11:05:00,88.83,88.92,88.74,88.92,52095.0,81.8133,81.8962,81.7304,81.8962,52095.0
2020-10-19 11:10:00,88.92,88.97,88.9,88.95,43645.0,81.8962,81.9423,81.8778,81.9239,43645.0
2020-10-19 11:15:00,88.95,89.0,88.79,88.79,83562.0,81.9239,81.9699,81.7765,81.7765,83562.0
2020-10-19 11:20:00,88.79,88.79,88.43,88.46,111816.0,81.7765,81.7765,81.4449,81.4726,111816.0
2020-10-19 11:25:00,88.46,88.56,88.4,88.56,55833.0,81.4726,81.5647,81.4173,81.5647,55833.0
2020-10-19 11:30:00,88.54,88.6,88.39,88.41,45127.0,81.5462,81.6015,81.4081,81.4265,45127.0
2020-10-19 11:35:00,88.4,88.6,88.4,88.57,38477.0,81.4173,81.6015,81.4173,81.5739,38477.0
2020-10-19 11:40:00,88.58,88.66,88.58,88.63,34593.0,81.5831,81.6568,81.5831,81.6291,34593.0
2020-10-19 11:45:00,88.63,88.63,88.48,88.48,23915.0,81.6291,81.6291,81.491,81.491,23915.0
2020-10-19 11:50:00,88.48,88.49,88.4,88.44,45765.0,81.491,81.5002,81.4173,81.4541,45765.0
2020-10-19 11:55:00,88.43,88.52,88.4,88.45,35512.0,81.4449,81.5278,81.4173,81.4634,35512.0
2020-10-19 12:00:00,88.46,88.57,88.44,88.48,56027.0,81.4726,81.5739,81.4541,81.491,56027.0
2020-10-19 12:05:00,88.47,88.6,88.43,88.54,40279.0,81.4818,81.6015,81.4449,81.5462,40279.0
2020-10-19 12:10:00,88.54,88.58,88.45,88.47,31186.0,81.5462,81.5831,81.4634,81.4818,31186.0
2020-10-19 12:15:00,88.46,88.56,88.43,88.47,65813.0,81.4726,81.5647,81.4449,81.4818,65813.0
2020-10-19 12:20:00,88.48,88.51,88.34,88.42,34450.0,81.491,81.5186,81.362,81.4357,34450.0
2020-10-19 12:25:00,88.41,88.43,88.37,88.39,28535.0,81.4265,81.4449,81.3897,81.4081,28535.0
2020-10-19 12:30:00,88.38,88.47,88.38,88.39,29256.0,81.3989,81.4818,81.3989,81.4081,29256.0
2020-10-19 12:35:00,88.39,88.5,88.35,88.4,25031.0,81.4081,81.5094,81.3712,81.4173,25031.0
2020-10-19 12:40:00,88.41,88.51,88.41,88.48,34166.0,81.4265,81.5186,81.4265,81.491,34166.0
2020-10-19 12:45:00,88.48,88.65,88.48,88.59,44841.0,81.491,81.6476,81.491,81.5923,44841.0
2020-10-19 12:50:00,88.61,88.69,88.56,88.62,26101.0,81.6107,81.6844,81.5647,81.6199,26101.0
2020-10-19 12:55:00,88.62,88.72,88.59,88.69,41006.0,81.6199,81.712,81.5923,81.6844,41006.0
2020-10-19 13:00:00,88.72,88.75,88.62,88.62,39507.0,81.712,81.7397,81.6199,81.6199,39507.0
2020-10-19 13:05:00,88.6,88.72,88.59,88.71,18614.0,81.6015,81.712,81.5923,81.7028,18614.0
2020-10-19 13:10:00,88.72,88.76,88.67,88.75,31791.0,81.712,81.7489,81.666,81.7397,31791.0
2020-10-19 13:15:00,88.76,88.82,88.74,88.8,39209.0,81.7489,81.8041,81.7304,81.7857,39209.0
2020-10-19 13:20:00,88.8,88.84,88.75,88.78,27482.0,81.7857,81.8225,81.7397,81.7673,27482.0
2020-10-19 13:25:00,88.78,88.78,88.67,88.72,29892.0,81.7673,81.7673,81.666,81.712,29892.0
2020-10-19 13:30:00,88.72,88.8,88.66,88.71,33147.0,81.712,81.7857,81.6568,81.7028,33147.0
2020-10-19 13:35:00,88.7,88.75,88.58,88.73,75190.0,81.6936,81.7397,81.5831,81.7212,75190.0
2020-10-19 13:40:00,88.74,88.76,88.59,88.66,24028.0,81.7304,81.7489,81.5923,81.6568,24028.0
2020-10-19 13:45:00,88.66,88.66,88.32,88.45,69208.0,81.6568,81.6568,81.3436,81.4634,69208.0
2020-10-19 13:50:00,88.44,88.54,88.35,88.4,34405.0,81.4541,81.5462,81.3712,81.4173,34405.0
2020-10-19 13:55:00,88.38,88.55,88.38,88.52,74397.0,81.3989,81.5555,81.3989,81.5278,74397.0
2020-10-19 14:00:00,88.52,88.52,88.34,88.4,39934.0,81.5278,81.5278,81.362,81.4173,39934.0
2020-10-19 14:05:00,88.41,88.47,88.37,88.46,33441.0,81.4265,81.4818,81.3897,81.4726,33441.0
2020-10-19 14:10:00,88.45,88.63,88.41,88.63,56048.0,81.4634,81.6291,81.4265,81.6291,56048.0
2020-10-19 14:15:00,88.64,88.69,88.55,88.56,54258.0,81.6383,81.6844,81.5555,81.5647,54258.0
2020-10-19 14:20:00,88.57,88.58,88.49,88.56,30708.0,81.5739,81.5831,81.5002,81.5647,30708.0
2020-10-19 14:25:00,88.56,88.56,88.37,88.41,60375.0,81.5647,81.5647,81.3897,81.4265,60375.0
2020-10-19 14:30:00,88.4,88.4,88.08,88.11,54340.0,81.4173,81.4173,81.1226,81.1502,54340.0
2020-10-19 14:35:00,88.11,88.12,87.93,88.01,106547.0,81.1502,81.1594,80.9844,81.0581,106547.0
2020-10-19 14:40:00,88.01,88.04,87.87,87.95,67587.0,81.0581,81.0857,80.9292,81.0028,67587.0
2020-10-19 14:45:00,87.95,87.96,87.76,87.8,95097.0,81.0028,81.0121,80.8279,80.8647,95097.0
2020-10-19 14:50:00,87.79,87.8,87.7,87.79,51020.0,80.8555,80.8647,80.7726,80.8555,51020.0
2020-10-19 14:55:00,87.76,87.85,87.66,87.67,67960.0,80.8279,80.9107,80.7358,80.745,67960.0
2020-10-19 15:00:00,87.64,87.66,87.39,87.54,120642.0,80.7173,80.7358,80.4871,80.6252,120642.0
2020-10-19 15:05:00,87.55,87.58,87.38,87.47,169931.0,80.6344,80.6621,80.4779,80.5608,169931.0
2020-10-19 15:10:00,87.49,87.6,87.48,87.58,103875.0,80.5792,80.6805,80.57,80.6621,103875.0
2020-10-19 15:15:00,87.56,87.56,87.42,87.43,76606.0,80.6437,80.6437,80.5147,80.5239,76606.0
2020-10-19 15:20:00,87.42,87.46,87.32,87.32,80809.0,80.5147,80.5516,80.4226,80.4226,80809.0
2020-10-19 15:25:00,87.33,87.44,87.29,87.41,76707.0,80.4318,80.5331,80.395,80.5055,76707.0
2020-10-19 15:30:00,87.4,87.59,87.39,87.54,82626.0,80.4963,80.6713,80.4871,80.6252,82626.0
2020-10-19 15:35:00,87.55,87.73,87.55,87.72,88423.0,80.6344,80.8002,80.6344,80.791,88423.0
2020-10-19 15:40:00,87.73,87.78,87.69,87.7,83404.0,80.8002,80.8463,80.7634,80.7726,83404.0
2020-10-19 15:45:00,87.72,87.76,87.6,87.64,122603.0,80.791,80.8279,80.6805,80.7173,122603.0
2020-10-19 15:50:00,87.64,87.66,87.43,87.44,202725.0,80.7173,80.7358,80.5239,80.5331,202725.0
2020-10-19 15:55:00,87.45,87.74,87.45,87.56,295377.0,80.5423,80.8094,80.5423,80.6437,295377.0
2020-10-20 09:30:00,87.79,88.07,87.77,87.89,203362.0,80.8555,81.1134,80.8371,80.9476,203362.0
2020-10-20 09:35:00,87.87,88.18,87.86,87.96,126120.0,80.9292,81.2147,80.92,81.0121,126120.0
2020-10-20 09:40:00,87.95,88.2,87.9,88.17,155861.0,81.0028,81.2331,80.9568,81.2055,155861.0
2020-10-20 09:45:00,88.17,88.25,88.12,88.17,105731.0,81.2055,81.2791,81.1594,81.2055,105731.0
2020-10-20 09:50:00,88.17,88.27,88.0,88.19,102718.0,81.2055,81.2976,81.0489,81.2239,102718.0
2020-10-20 09:55:00,88.16,88.41,88.12,88.4,132689.0,81.1963,81.4265,81.1594,81.4173,132689.0
2020-10-20 10:00:00,88.4,88.46,88.31,88.4,70589.0,81.4173,81.4726,81.3344,81.4173,70589.0
2020-10-20 10:05:00,88.42,88.54,88.35,88.48,68644.0,81.4357,81.5462,81.3712,81.491,68644.0
2020-10-20 10:10:00,88.5,88.73,88.45,88.65,88930.0,81.5094,81.7212,81.4634,81.6476,88930.0
2020-10-20 10:15:00,88.65,88.7,88.47,88.55,78360.0,81.6476,81.6936,81.4818,81.5555,78360.0
2020-10-20 10:20:00,88.56,88.66,88.53,88.53,45435.0,81.5647,81.6568,81.537,81.537,45435.0
2020-10-20 10:25:00,88.54,88.6,88.43,88.47,56111.0,81.5462,81.6015,81.4449,81.4818,56111.0
2020-10-20 10:30:00,88.48,88.66,88.47,88.63,70645.0,81.491,81.6568,81.4818,81.6291,70645.0
2020-10-20 10:35:00,88.63,88.69,88.53,88.55,48517.0,81.6291,81.6844,81.537,81.5555,48517.0
2020-10-20 10:40:00,88.54,88.61,88.43,88.47,69308.0,81.5462,81.6107,81.4449,81.4818,69308.0
2020-10-20 10:45:00,88.48,88.54,88.38,88.47,55638.0,81.491,81.5462,81.3989,81.4818,55638.0
2020-10-20 10:50:00,88.46,88.54,88.4,88.46,37238.0,81.4726,81.5462,81.4173,81.4726,37238.0
2020-10-20 10:55:00,88.43,88.46,88.3,88.42,113085.0,81.4449,81.4726,81.3252,81.4357,113085.0
2020-10-20 11:00:00,88.42,88.47,88.35,88.47,160865.0,81.4357,81.4818,81.3712,81.4818,160865.0
2020-10-20 11:05:00,88.47,88.52,88.43,88.48,56834.0,81.4818,81.5278,81.4449,81.491,56834.0
2020-10-20 11:10:00,88.48,88.56,88.48,88.49,43282.0,81.491,81.5647,81.491,81.5002,43282.0
2020-10-20 11:15:00,88.49,88.53,88.41,88.52,60015.0,81.5002,81.537,81.4265,81.5278,60015.0
2020-10-20 11:20:00,88.53,88.58,88.44,88.47,27490.0,81.537,81.5831,81.4541,81.4818,27490.0
2020-10-20 11:25:00,88.47,88.54,88.42,88.44,41193.0,81.4818,81.5462,81.4357,81.4541,41193.0
2020-10-20 11:30:00,88.45,88.48,88.4,88.4,46544.0,81.4634,81.491,81.4173,81.4173,46544.0
2020-10-20 11:35:00,88.4,88.48,88.4,88.48,35651.0,81.4173,81.491,81.4173,81.491,35651.0
2020-10-20 11:40:00,88.47,88.55,88.42,88.54,27540.0,81.4818,81.5555,81.4357,81.5462,27540.0
2020-10-20 11:45:00,88.54,88.61,88.44,88.46,31510.0,81.5462,81.6107,81.4541,81.4726,31510.0
2020-10-20 11:50:00,88.46,88.53,88.46,88.48,25301.0,81.4726,81.537,81.4726,81.491,25301.0
2020-10-20 11:55:00,88.47,88.5,88.45,88.49,24533.0,81.4818,81.5094,81.4634,81.5002,24533.0
2020-10-20 12:00:00,88.5,88.6,88.48,88.56,20699.0,81.5094,81.6015,81.491,81.5647,20699.0
2020-10-20 12:05:00,88.56,88.58,88.48,88.53,13952.0,81.5647,81.5831,81.491,81.537,13952.0
2020-10-20 12:10:00,88.53,88.54,88.47,88.51,21896.0,81.537,81.5462,81.4818,81.5186,21896.0
2020-10-20 12:15:00,88.51,88.6,88.46,88.47,21094.0,81.5186,81.6015,81.4726,81.4818,21094.0
2020-10-20 12:20:00,88.47,88.53,88.46,88.49,25277.0,81.4818,81.537,81.4726,81.5002,25277.0
2020-10-20 12:25:00,88.49,88.53,88.47,88.49,16798.0,81.5002,81.537,81.4818,81.5002,16798.0
2020-10-20 12:30:00,88.48,88.6,88.42,88.58,46545.0,81.491,81.6015,81.4357,81.5831,46545.0
2020-10-20 12:35:00,88.59,88.61,88.49,88.55,30495.0,81.5923,81.6107,81.5002,81.5555,30495.0
2020-10-20 12:40:00,88.56,88.61,88.52,88.6,20013.0,81.5647,81.6107,81.5278,81.6015,20013.0
2020-10-20 12:45:00,88.6,88.66,88.47,88.51,30845.0,81.6015,81.6568,81.4818,81.5186,30845.0
2020-10-20 12:50:00,88.51,88.52,88.46,88.48,26965.0,81.5186,81.5278,81.4726,81.491,26965.0
2020-10-20 12:55:00,88.48,88.53,88.44,88.53,25042.0,81.491,81.537,81.4541,81.537,25042.0
2020-10-20 13:00:00,88.54,88.59,88.47,88.48,26938.0,81.5462,81.5923,81.4818,81.491,26938.0
2020-10-20 13:05:00,88.48,88.69,88.48,88.64,30694.0,81.491,81.6844,81.491,81.6383,30694.0
2020-10-20 13:10:00,88.64,88.72,88.58,88.71,20340.0,81.6383,81.712,81.5831,81.7028,20340.0
2020-10-20 13:15:00,88.71,88.93,88.71,88.87,79517.0,81.7028,81.9054,81.7028,81.8502,79517.0
2020-10-20 13:20:00,88.85,88.91,88.78,88.88,38577.0,81.8318,81.887,81.7673,81.8594,38577.0
2020-10-20 13:25:00,88.88,88.92,88.84,88.87,29701.0,81.8594,81.8962,81.8225,81.8502,29701.0
2020-10-20 13:30:00,88.88,88.9,88.83,88.85,52056.0,81.8594,81.8778,81.8133,81.8318,52056.0
2020-10-20 13:35:00,88.84,88.89,88.8,88.87,64103.0,81.8225,81.8686,81.7857,81.8502,64103.0
2020-10-20 13:40:00,88.88,88.92,88.83,88.87,29757.0,81.8594,81.8962,81.8133,81.8502,29757.0
2020-10-20 13:45:00,88.86,88.98,88.86,88.96,80758.0,81.841,81.9515,81.841,81.9331,80758.0
2020-10-20 13:50:00,88.96,88.98,88.86,88.87,40031.0,81.9331,81.9515,81.841,81.8502,40031.0
2020-10-20 13:55:00,88.87,88.88,88.69,88.78,56169.0,81.8502,81.8594,81.6844,81.7673,56169.0
2020-10-20 14:00:00,88.81,88.86,88.77,88.78,23918.0,81.7949,81.841,81.7581,81.7673,23918.0
2020-10-20 14:05:00,88.78,88.85,88.66,88.78,42515.0,81.7673,81.8318,81.6568,81.7673,42515.0
2020-10-20 14:10:00,88.78,88.78,88.68,88.68,32785.0,81.7673,81.7673,81.6752,81.6752,32785.0
2020-10-20 14:15:00,88.68,88.78,88.68,88.69,25050.0,81.6752,81.7673,81.6752,81.6844,25050.0
2020-10-20 14:20:00,88.7,88.71,88.58,88.59,28272.0,81.6936,81.7028,81.5831,81.5923,28272.0
2020-10-20 14:25:00,88.6,88.63,88.55,88.57,24364.0,81.6015,81.6291,81.5555,81.5739,24364.0
2020-10-20 14:30:00,88.57,88.65,88.57,88.58,23448.0,81.5739,81.6476,81.5739,81.5831,23448.0
2020-10-20 14:35:00,88.6,88.6,88.47,88.51,37764.0,81.6015,81.6015,81.4818,81.5186,37764.0
2020-10-20 14:40:00,88.51,88.59,88.5,88.54,22466.0,81.5186,81.5923,81.5094,81.5462,22466.0
2020-10-20 14:45:00,88.53,88.55,88.45,88.48,27987.0,81.537,81.5555,81.4634,81.491,27987.0
2020-10-20 14:50:00,88.48,88.48,88.38,88.38,28786.0,81.491,81.491,81.3989,81.3989,28786.0
2020-10-20 14:55:00,88.38,88.44,88.36,88.39,43369.0,81.3989,81.4541,81.3805,81.4081,43369.0
2020-10-20 15:00:00,88.4,88.53,88.4,88.53,43152.0,81.4173,81.537,81.4173,81.537,43152.0
2020-10-20 15:05:00,88.54,88.59,88.4,88.42,101863.0,81.5462,81.5923,81.4173,81.4357,101863.0
2020-10-20 15:10:00,88.42,88.42,88.28,88.4,90165.0,81.4357,81.4357,81.3068,81.4173,90165.0
2020-10-20 15:15:00,88.4,88.49,88.25,88.47,51971.0,81.4173,81.5002,81.2791,81.4818,51971.0
2020-10-20 15:20:00,88.46,88.58,88.44,88.52,55626.0,81.4726,81.5831,81.4541,81.5278,55626.0
2020-10-20 15:25:00,88.52,88.6,88.41,88.49,97635.0,81.5278,81.6015,81.4265,81.5002,97635.0
2020-10-20 15:30:00,88.48,88.48,88.38,88.42,51465.0,81.491,81.491,81.3989,81.4357,51465.0
2020-10-20 15:35:00,88.42,88.48,88.35,88.43,151077.0,81.4357,81.491,81.3712,81.4449,151077.0
2020-10-20 15:40:00,88.43,88.53,88.41,88.44,296180.0,81.4449,81.537,81.4265,81.4541,296180.0
2020-10-20 15:45:00,88.44,88.44,88.35,88.36,192937.0,81.4541,81.4541,81.3712,81.3805,192937.0
2020-10-20 15:50:00,88.34,88.52,88.33,88.49,231746.0,81.362,81.5278,81.3528,81.5002,231746.0
2020-10-20 15:55:00,88.49,88.56,88.16,88.24,705092.0,81.5002,81.5647,81.1963,81.2699,705092.0
2020-10-21 09:30:00,88.0,88.14,87.79,88.06,346713.0,81.0489,81.1778,80.8555,81.1042,346713.0
2020-10-21 09:35:00,88.05,88.23,88.02,88.18,115665.0,81.0949,81.2607,81.0673,81.2147,115665.0
2020-10-21 09:40:00,88.19,88.37,88.13,88.26,130923.0,81.2239,81.3897,81.1686,81.2884,130923.0
2020-10-21 09:45:00,88.26,88.49,88.2,88.48,120326.0,81.2884,81.5002,81.2331,81.491,120326.0
2020-10-21 09:50:00,88.47,88.63,88.4,88.62,138973.0,81.4818,81.6291,81.4173,81.6199,138973.0
2020-10-21 09:55:00,88.63,88.86,88.55,88.81,171552.0,81.6291,81.841,81.5555,81.7949,171552.0
2020-10-21 10:00:00,88.82,88.87,88.55,88.56,166019.0,81.8041,81.8502,81.5555,81.5647,166019.0
2020-10-21 10:05:00,88.56,88.58,88.41,88.58,160494.0,81.5647,81.5831,81.4265,81.5831,160494.0
2020-10-21 10:10:00,88.58,88.68,88.54,88.65,61937.0,81.5831,81.6752,81.5462,81.6476,61937.0
2020-10-21 10:15:00,88.66,88.69,88.54,88.65,70461.0,81.6568,81.6844,81.5462,81.6476,70461.0
2020-10-21 10:20:00,88.66,88.73,88.65,88.69,47647.0,81.6568,81.7212,81.6476,81.6844,47647.0
2020-10-21 10:25:00,88.68,88.69,88.54,88.64,85781.0,81.6752,81.6844,81.5462,81.6383,85781.0
2020-10-21 10:30:00,88.63,88.68,88.53,88.64,87048.0,81.6291,81.6752,81.537,81.6383,87048.0
2020-10-21 10:35:00,88.64,88.72,88.61,88.72,46605.0,81.6383,81.712,81.6107,81.712,46605.0
2020-10-21 10:40:00,88.73,88.77,88.67,88.69,48795.0,81.7212,81.7581,81.666,81.6844,48795.0
2020-10-21 10:45:00,88.69,88.73,88.52,88.52,66414.0,81.6844,81.7212,81.5278,81.5278,66414.0
2020-10-21 10:50:00,88.51,88.58,88.41,88.49,48987.0,81.5186,81.5831,81.4265,81.5002,48987.0
2020-10-21 10:55:00,88.48,88.52,88.27,88.31,88767.0,81.491,81.5278,81.2976,81.3344,88767.0
2020-10-21 11:00:00,88.32,88.38,88.22,88.23,74963.0,81.3436,81.3989,81.2515,81.2607,74963.0
2020-10-21 11:05:00,88.23,88.35,88.01,88.01,273988.0,81.2607,81.3712,81.0581,81.0581,273988.0
2020-10-21 11:10:00,88.03,88.04,87.92,87.96,167704.0,81.0765,81.0857,80.9752,81.0121,167704.0
2020-10-21 11:15:00,87.96,87.96,87.61,87.67,133740.0,81.0121,81.0121,80.6897,80.745,133740.0
2020-10-21 11:20:00,87.69,87.72,87.56,87.69,101993.0,80.7634,80.791,80.6437,80.7634,101993.0
2020-10-21 11:25:00,87.7,87.93,87.69,87.89,75087.0,80.7726,80.9844,80.7634,80.9476,75087.0
2020-10-21 11:30:00,87.88,88.02,87.86,88.01,38575.0,80.9384,81.0673,80.92,81.0581,38575.0
2020-10-21 11:35:00,88.01,88.28,88.01,88.22,68086.0,81.0581,81.3068,81.0581,81.2515,68086.0
2020-10-21 11:40:00,88.25,88.28,88.21,88.23,48075.0,81.2791,81.3068,81.2423,81.2607,48075.0
2020-10-21 11:45:00,88.24,88.27,88.17,88.23,44717.0,81.2699,81.2976,81.2055,81.2607,44717.0
2020-10-21 11:50:00,88.23,88.31,88.21,88.26,64078.0,81.2607,81.3344,81.2423,81.2884,64078.0
2020-10-21 11:55:00,88.26,88.27,87.96,87.99,80950.0,81.2884,81.2976,81.0121,81.0397,80950.0
2020-10-21 12:00:00,88.0,88.07,87.92,88.03,32871.0,81.0489,81.1134,80.9752,81.0765,32871.0
2020-10-21 12:05:00,88.03,88.1,87.97,88.1,23331.0,81.0765,81.141,81.0213,81.141,23331.0
2020-10-21 12:10:00,88.08,88.11,87.93,88.09,27764.0,81.1226,81.1502,80.9844,81.1318,27764.0
2020-10-21 12:15:00,88.1,88.15,88.05,88.06,24630.0,81.141,81.187,81.0949,81.1042,24630.0
2020-10-21 12:20:00,88.06,88.36,88.05,88.26,76297.0,81.1042,81.3805,81.0949,81.2884,76297.0
2020-10-21 12:25:00,88.27,88.36,88.17,88.25,108262.0,81.2976,81.3805,81.2055,81.2791,108262.0
2020-10-21 12:30:00,88.26,88.29,87.95,87.96,61154.0,81.2884,81.316,81.0028,81.0121,61154.0
2020-10-21 12:35:00,87.96,88.05,87.89,88.02,27766.0,81.0121,81.0949,80.9476,81.0673,27766.0
2020-10-21 12:40:00,88.07,88.13,87.97,88.06,27908.0,81.1134,81.1686,81.0213,81.1042,27908.0
2020-10-21 12:45:00,88.08,88.13,87.94,88.0,33502.0,81.1226,81.1686,80.9936,81.0489,33502.0
2020-10-21 12:50:00,88.03,88.03,87.9,87.92,20622.0,81.0765,81.0765,80.9568,80.9752,20622.0
2020-10-21 12:55:00,87.94,88.0,87.88,88.0,33313.0,80.9936,81.0489,80.9384,81.0489,33313.0
2020-10-21 13:00:00,87.97,88.02,87.91,88.01,24479.0,81.0213,81.0673,80.966,81.0581,24479.0
2020-10-21 13:05:00,88.02,88.16,88.01,88.11,34248.0,81.0673,81.1963,81.0581,81.1502,34248.0
2020-10-21 13:10:00,88.11,88.24,88.05,88.2,25780.0,81.1502,81.2699,81.0949,81.2331,25780.0
2020-10-21 13:15:00,88.19,88.32,88.18,88.32,35191.0,81.2239,81.3436,81.2147,81.3436,35191.0
2020-10-21 13:20:00,88.31,88.38,88.28,88.38,38663.0,81.3344,81.3989,81.3068,81.3989,38663.0
2020-10-21 13:25:00,88.37,88.39,88.26,88.31,29936.0,81.3897,81.4081,81.2884,81.3344,29936.0
2020-10-21 13:30:00,88.32,88.41,88.28,88.36,24409.0,81.3436,81.4265,81.3068,81.3805,24409.0
2020-10-21 13:35:00,88.39,88.4,88.26,88.27,42610.0,81.4081,81.4173,81.2884,81.2976,42610.0
2020-10-21 13:40:00,88.3,88.39,88.3,88.36,49555.0,81.3252,81.4081,81.3252,81.3805,49555.0
2020-10-21 13:45:00,88.37,88.44,88.34,88.44,44096.0,81.3897,81.4541,81.362,81.4541,44096.0
2020-10-21 13:50:00,88.44,88.56,88.39,88.42,59777.0,81.4541,81.5647,81.4081,81.4357,59777.0
2020-10-21 13:55:00,88.42,88.44,88.37,88.44,57838.0,81.4357,81.4541,81.3897,81.4541,57838.0
2020-10-21 14:00:00,88.44,88.51,88.39,88.44,51035.0,81.4541,81.5186,81.4081,81.4541,51035.0
2020-10-21 14:05:00,88.43,88.52,88.4,88.49,37956.0,81.4449,81.5278,81.4173,81.5002,37956.0
2020-10-21 14:10:00,88.49,88.59,88.48,88.52,33512.0,81.5002,81.5923,81.491,81.5278,33512.0
2020-10-21 14:15:00,88.53,88.55,88.36,88.45,36678.0,81.537,81.5555,81.3805,81.4634,36678.0
2020-10-21 14:20:00,88.44,88.49,88.39,88.48,34597.0,81.4541,81.5002,81.4081,81.491,34597.0
2020-10-21 14:25:00,88.49,88.61,88.47,88.53,56527.0,81.5002,81.6107,81.4818,81.537,56527.0
2020-10-21 14:30:00,88.51,88.6,88.47,88.58,31346.0,81.5186,81.6015,81.4818,81.5831,31346.0
2020-10-21 14:35:00,88.57,88.61,88.5,88.57,33687.0,81.5739,81.6107,81.5094,81.5739,33687.0
2020-10-21 14:40:00,88.58,88.61,88.53,88.58,26602.0,81.5831,81.6107,81.537,81.5831,26602.0
2020-10-21 14:45:00,88.59,88.64,88.54,88.63,48234.0,81.5923,81.6383,81.5462,81.6291,48234.0
2020-10-21 14:50:00,88.63,88.65,88.57,88.62,28079.0,81.6291,81.6476,81.5739,81.6199,28079.0
2020-10-21 14:55:00,88.61,88.66,88.57,88.62,26809.0,81.6107,81.6568,81.5739,81.6199,26809.0
2020-10-21 15:00:00,88.62,88.64,88.32,88.38,141724.0,81.6199,81.6383,81.3436,81.3989,141724.0
2020-10-21 15:05:00,88.38,88.44,88.32,88.41,48066.0,81.3989,81.4541,81.3436,81.4265,48066.0
2020-10-21 15:10:00,88.4,88.42,88.29,88.31,26206.0,81.4173,81.4357,81.316,81.3344,26206.0
2020-10-21 15:15:00,88.31,88.31,88.14,88.18,41600.0,81.3344,81.3344,81.1778,81.2147,41600.0
2020-10-21 15:20:00,88.17,88.28,88.15,88.23,104626.0,81.2055,81.3068,81.187,81.2607,104626.0
2020-10-21 15:25:00,88.24,88.33,88.23,88.33,29710.0,81.2699,81.3528,81.2607,81.3528,29710.0
2020-10-21 15:30:00,88.33,88.44,88.2,88.22,37462.0,81.3528,81.4541,81.2331,81.2515,37462.0
2020-10-21 15:35:00,88.22,88.26,88.05,88.07,44924.0,81.2515,81.2884,81.0949,81.1134,44924.0
2020-10-21 15:40:00,88.06,88.07,87.91,87.91,225956.0,81.1042,81.1134,80.966,80.966,225956.0
2020-10-21 15:45:00,87.91,87.91,87.77,87.86,69895.0,80.966,80.966,80.8371,80.92,69895.0
2020-10-21 15:50:00,87.86,87.86,87.7,87.73,191792.0,80.92,80.92,80.7726,80.8002,191792.0
2020-10-21 15:55:00,87.74,87.82,87.63,87.65,324479.0,80.8094,80.8831,80.7081,80.7265,324479.0
2020-10-22 09:30:00,88.44,88.56,88.13,88.13,161003.0,81.4541,81.5647,81.1686,81.1686,161003.0
2020-10-22 09:35:00,88.13,88.28,88.09,88.09,57231.0,81.1686,81.3068,81.1318,81.1318,57231.0
2020-10-22 09:40:00,88.1,88.32,88.08,88.3,43446.0,81.141,81.3436,81.1226,81.3252,43446.0
2020-10-22 09:45:00,88.3,88.31,88.19,88.22,60804.0,81.3252,81.3344,81.2239,81.2515,60804.0
2020-10-22 09:50:00,88.22,88.28,88.17,88.23,63209.0,81.2515,81.3068,81.2055,81.2607,63209.0
2020-10-22 09:55:00,88.22,88.64,88.21,88.64,109572.0,81.2515,81.6383,81.2423,81.6383,109572.0
2020-10-22 10:00:00,88.62,88.75,88.25,88.29,138293.0,81.6199,81.7397,81.2791,81.316,138293.0
2020-10-22 10:05:00,88.3,88.47,88.19,88.39,81189.0,81.3252,81.4818,81.2239,81.4081,81189.0
2020-10-22 10:10:00,88.39,88.58,88.38,88.56,55567.0,81.4081,81.5831,81.3989,81.5647,55567.0
2020-10-22 10:15:00,88.57,88.63,88.48,88.57,60720.0,81.5739,81.6291,81.491,81.5739,60720.0
2020-10-22 10:20:00,88.54,88.55,88.4,88.41,122766.0,81.5462,81.5555,81.4173,81.4265,122766.0
2020-10-22 10:25:00,88.42,88.55,88.35,88.55,97466.0,81.4357,81.5555,81.3712,81.5555,97466.0
2020-10-22 10:30:00,88.54,88.57,88.38,88.41,87275.0,81.5462,81.5739,81.3989,81.4265,87275.0
2020-10-22 10:35:00,88.42,88.58,88.41,88.52,67347.0,81.4357,81.5831,81.4265,81.5278,67347.0
2020-10-22 10:40:00,88.53,88.53,87.9,87.93,107615.0,81.537,81.537,80.9568,80.9844,107615.0
2020-10-22 10:45:00,87.93,88.11,87.88,88.11,130952.0,80.9844,81.1502,80.9384,81.1502,130952.0
2020-10-22 10:50:00,88.12,88.21,87.92,88.17,73447.0,81.1594,81.2423,80.9752,81.2055,73447.0
2020-10-22 10:55:00,88.16,88.31,88.13,88.26,44616.0,81.1963,81.3344,81.1686,81.2884,44616.0
2020-10-22 11:00:00,88.25,88.41,88.23,88.36,48517.0,81.2791,81.4265,81.2607,81.3805,48517.0
2020-10-22 11:05:00,88.36,88.36,88.27,88.31,51841.0,81.3805,81.3805,81.2976,81.3344,51841.0
2020-10-22 11:10:00,88.3,88.53,88.27,88.52,91286.0,81.3252,81.537,81.2976,81.5278,91286.0
2020-10-22 11:15:00,88.53,88.57,88.47,88.51,48451.0,81.537,81.5739,81.4818,81.5186,48451.0
2020-10-22 11:20:00,88.5,88.6,88.49,88.58,51961.0,81.5094,81.6015,81.5002,81.5831,51961.0
2020-10-22 11:25:00,88.58,88.62,88.51,88.59,34652.0,81.5831,81.6199,81.5186,81.5923,34652.0
2020-10-22 11:30:00,88.6,88.72,88.5,88.5,57712.0,81.6015,81.712,81.5094,81.5094,57712.0
2020-10-22 11:35:00,88.5,88.64,88.46,88.56,39717.0,81.5094,81.6383,81.4726,81.5647,39717.0
2020-10-22 11:40:00,88.55,88.6,88.47,88.54,26643.0,81.5555,81.6015,81.4818,81.5462,26643.0
2020-10-22 11:45:00,88.54,88.69,88.54,88.62,37129.0,81.5462,81.6844,81.5462,81.6199,37129.0
2020-10-22 11:50:00,88.63,88.66,88.48,88.5,41265.0,81.6291,81.6568,81.491,81.5094,41265.0
2020-10-22 11:55:00,88.5,88.56,88.43,88.48,58912.0,81.5094,81.5647,81.4449,81.491,58912.0
2020-10-22 12:00:00,88.48,88.5,88.31,88.36,30959.0,81.491,81.5094,81.3344,81.3805,30959.0
2020-10-22 12:05:00,88.38,88.55,88.38,88.54,42060.0,81.3989,81.5555,81.3989,81.5462,42060.0
2020-10-22 12:10:00,88.54,88.55,88.47,88.51,38172.0,81.5462,81.5555,81.4818,81.5186,38172.0
2020-10-22 12:15:00,88.52,88.6,88.52,88.52,20859.0,81.5278,81.6015,81.5278,81.5278,20859.0
2020-10-22 12:20:00,88.52,88.55,88.38,88.39,51938.0,81.5278,81.5555,81.3989,81.4081,51938.0
2020-10-22 12:25:00,88.38,88.45,88.32,88.45,34649.0,81.3989,81.4634,81.3436,81.4634,34649.0
2020-10-22 12:30:00,88.44,88.45,88.32,88.4,20426.0,81.4541,81.4634,81.3436,81.4173,20426.0
2020-10-22 12:35:00,88.37,88.39,88.3,88.39,35284.0,81.3897,81.4081,81.3252,81.4081,35284.0
2020-10-22 12:40:00,88.39,88.44,88.32,88.41,27095.0,81.4081,81.4541,81.3436,81.4265,27095.0
2020-10-22 12:45:00,88.4,88.59,88.4,88.59,24598.0,81.4173,81.5923,81.4173,81.5923,24598.0
2020-10-22 12:50:00,88.57,88.63,88.55,88.61,22661.0,81.5739,81.6291,81.5555,81.6107,22661.0
2020-10-22 12:55:00,88.62,88.72,88.59,88.72,63453.0,81.6199,81.712,81.5923,81.712,63453.0
2020-10-22 13:00:00,88.72,88.76,88.69,88.7,30631.0,81.712,81.7489,81.6844,81.6936,30631.0
2020-10-22 13:05:00,88.7,88.73,88.64,88.71,27655.0,81.6936,81.7212,81.6383,81.7028,27655.0
2020-10-22 13:10:00,88.72,88.77,88.68,88.74,28223.0,81.712,81.7581,81.6752,81.7304,28223.0
2020-10-22 13:15:00,88.75,88.87,88.71,88.78,45289.0,81.7397,81.8502,81.7028,81.7673,45289.0
2020-10-22 13:20:00,88.77,88.78,88.68,88.76,28345.0,81.7581,81.7673,81.6752,81.7489,28345.0
2020-10-22 13:25:00,88.77,88.81,88.72,88.79,30598.0,81.7581,81.7949,81.712,81.7765,30598.0
2020-10-22 13:30:00,88.78,88.79,88.57,88.65,31541.0,81.7673,81.7765,81.5739,81.6476,31541.0
2020-10-22 13:35:00,88.66,88.75,88.64,88.74,18197.0,81.6568,81.7397,81.6383,81.7304,18197.0
2020-10-22 13:40:00,88.75,88.8,88.7,88.75,24314.0,81.7397,81.7857,81.6936,81.7397,24314.0
2020-10-22 13:45:00,88.76,88.77,88.69,88.76,36390.0,81.7489,81.7581,81.6844,81.7489,36390.0
2020-10-22 13:50:00,88.76,88.9,88.75,88.86,37067.0,81.7489,81.8778,81.7397,81.841,37067.0
2020-10-22 13:55:00,88.87,88.9,88.85,88.9,25758.0,81.8502,81.8778,81.8318,81.8778,25758.0
2020-10-22 14:00:00,88.9,88.94,88.85,88.87,42608.0,81.8778,81.9146,81.8318,81.8502,42608.0
2020-10-22 14:05:00,88.87,88.89,88.81,88.83,68421.0,81.8502,81.8686,81.7949,81.8133,68421.0
2020-10-22 14:10:00,88.84,88.87,88.73,88.78,38703.0,81.8225,81.8502,81.7212,81.7673,38703.0
2020-10-22 14:15:00,88.78,88.86,88.76,88.81,37681.0,81.7673,81.841,81.7489,81.7949,37681.0
2020-10-22 14:20:00,88.81,88.81,88.72,88.81,33572.0,81.7949,81.7949,81.712,81.7949,33572.0
2020-10-22 14:25:00,88.81,88.81,88.73,88.75,37017.0,81.7949,81.7949,81.7212,81.7397,37017.0
2020-10-22 14:30:00,88.77,88.8,88.7,88.76,32808.0,81.7581,81.7857,81.6936,81.7489,32808.0
2020-10-22 14:35:00,88.76,88.86,88.71,88.8,33516.0,81.7489,81.841,81.7028,81.7857,33516.0
2020-10-22 14:40:00,88.79,88.8,88.72,88.73,34742.0,81.7765,81.7857,81.712,81.7212,34742.0
2020-10-22 14:45:00,88.73,88.77,88.72,88.76,39182.0,81.7212,81.7581,81.712,81.7489,39182.0
2020-10-22 14:50:00,88.75,88.78,88.71,88.72,81459.0,81.7397,81.7673,81.7028,81.712,81459.0
2020-10-22 14:55:00,88.72,88.78,88.71,88.73,32137.0,81.712,81.7673,81.7028,81.7212,32137.0
2020-10-22 15:00:00,88.72,88.76,88.67,88.67,39798.0,81.712,81.7489,81.666,81.666,39798.0
2020-10-22 15:05:00,88.67,88.67,88.32,88.33,55314.0,81.666,81.666,81.3436,81.3528,55314.0
2020-10-22 15:10:00,88.32,88.35,88.23,88.27,47329.0,81.3436,81.3712,81.2607,81.2976,47329.0
2020-10-22 15:15:00,88.27,88.31,88.23,88.26,40416.0,81.2976,81.3344,81.2607,81.2884,40416.0
2020-10-22 15:20:00,88.26,88.32,88.2,88.23,79850.0,81.2884,81.3436,81.2331,81.2607,79850.0
2020-10-22 15:25:00,88.23,88.36,88.23,88.34,95685.0,81.2607,81.3805,81.2607,81.362,95685.0
2020-10-22 15:30:00,88.34,88.43,88.27,88.27,66332.0,81.362,81.4449,81.2976,81.2976,66332.0
2020-10-22 15:35:00,88.26,88.4,88.26,88.33,134091.0,81.2884,81.4173,81.2884,81.3528,134091.0
2020-10-22 15:40:00,88.32,88.34,88.23,88.28,75307.0,81.3436,81.362,81.2607,81.3068,75307.0
2020-10-22 15:45:00,88.27,88.34,88.23,88.3,120918.0,81.2976,81.362,81.2607,81.3252,120918.0
2020-10-22 15:50:00,88.3,88.32,88.22,88.25,131663.0,81.3252,81.3436,81.2515,81.2791,131663.0
2020-10-22 15:55:00,88.26,88.28,88.16,88.22,216122.0,81.2884,81.3068,81.1963,81.2515,216122.0
2020-10-23 09:30:00,88.25,88.45,87.75,87.77,286595.0,81.2791,81.4634,80.8186,80.8371,286595.0
2020-10-23 09:35:00,87.77,88.0,87.67,87.98,73273.0,80.8371,81.0489,80.745,81.0305,73273.0
2020-10-23 09:40:00,88.02,88.02,87.76,87.88,63126.0,81.0673,81.0673,80.8279,80.9384,63126.0
2020-10-23 09:45:00,87.88,88.08,87.86,87.94,40916.0,80.9384,81.1226,80.92,80.9936,40916.0
2020-10-23 09:50:00,87.93,88.24,87.9,88.09,55233.0,80.9844,81.2699,80.9568,81.1318,55233.0
2020-10-23 09:55:00,88.1,88.17,87.95,87.99,47274.0,81.141,81.2055,81.0028,81.0397,47274.0
2020-10-23 10:00:00,87.98,88.01,87.73,87.73,28221.0,81.0305,81.0581,80.8002,80.8002,28221.0
2020-10-23 10:05:00,87.72,87.97,87.7,87.94,25796.0,80.791,81.0213,80.7726,80.9936,25796.0
2020-10-23 10:10:00,87.94,88.27,87.91,88.19,94412.0,80.9936,81.2976,80.966,81.2239,94412.0
2020-10-23 10:15:00,88.19,88.21,87.97,88.18,36855.0,81.2239,81.2423,81.0213,81.2147,36855.0
2020-10-23 10:20:00,88.17,88.21,87.92,87.96,36672.0,81.2055,81.2423,80.9752,81.0121,36672.0
2020-10-23 10:25:00,87.96,88.09,87.96,87.97,27165.0,81.0121,81.1318,81.0121,81.0213,27165.0
2020-10-23 10:30:00,87.95,88.17,87.91,88.15,11705.0,81.0028,81.2055,80.966,81.187,11705.0
2020-10-23 10:35:00,88.15,88.18,88.08,88.15,18026.0,81.187,81.2147,81.1226,81.187,18026.0
2020-10-23 10:40:00,88.17,88.3,88.13,88.16,59035.0,81.2055,81.3252,81.1686,81.1963,59035.0
2020-10-23 10:45:00,88.14,88.17,88.03,88.05,12907.0,81.1778,81.2055,81.0765,81.0949,12907.0
2020-10-23 10:50:00,88.06,88.06,87.98,88.02,20973.0,81.1042,81.1042,81.0305,81.0673,20973.0
2020-10-23 10:55:00,88.0,88.04,87.97,88.04,22250.0,81.0489,81.0857,81.0213,81.0857,22250.0
2020-10-23 11:00:00,88.03,88.13,87.96,88.1,19020.0,81.0765,81.1686,81.0121,81.141,19020.0
2020-10-23 11:05:00,88.1,88.1,87.76,87.86,306912.0,81.141,81.141,80.8279,80.92,306912.0
2020-10-23 11:10:00,87.83,87.98,87.81,87.94,19766.0,80.8923,81.0305,80.8739,80.9936,19766.0
2020-10-23 11:15:00,87.93,87.94,87.78,87.81,24971.0,80.9844,80.9936,80.8463,80.8739,24971.0
2020-10-23 11:20:00,87.84,87.87,87.63,87.64,37410.0,80.9015,80.9292,80.7081,80.7173,37410.0
2020-10-23 11:25:00,87.65,87.66,87.48,87.59,92563.0,80.7265,80.7358,80.57,80.6713,92563.0
2020-10-23 11:30:00,87.59,87.67,87.53,87.64,22359.0,80.6713,80.745,80.616,80.7173,22359.0
2020-10-23 11:35:00,87.65,87.66,87.55,87.6,17160.0,80.7265,80.7358,80.6344,80.6805,17160.0
2020-10-23 11:40:00,87.6,87.72,87.58,87.64,16953.0,80.6805,80.791,80.6621,80.7173,16953.0
2020-10-23 11:45:00,87.64,87.7,87.47,87.47,14884.0,80.7173,80.7726,80.5608,80.5608,14884.0
2020-10-23 11:50:00,87.48,87.6,87.43,87.6,29350.0,80.57,80.6805,80.5239,80.6805,29350.0
2020-10-23 11:55:00,87.59,87.7,87.59,87.67,18477.0,80.6713,80.7726,80.6713,80.745,18477.0
2020-10-23 12:00:00,87.65,87.71,87.57,87.7,24949.0,80.7265,80.7818,80.6529,80.7726,24949.0
2020-10-23 12:05:00,87.71,87.74,87.66,87.73,27995.0,80.7818,80.8094,80.7358,80.8002,27995.0
2020-10-23 12:10:00,87.75,87.77,87.63,87.65,25830.0,80.8186,80.8371,80.7081,80.7265,25830.0
2020-10-23 12:15:00,87.66,87.67,87.51,87.63,21429.0,80.7358,80.745,80.5976,80.7081,21429.0
2020-10-23 12:20:00,87.65,87.68,87.43,87.47,30409.0,80.7265,80.7542,80.5239,80.5608,30409.0
2020-10-23 12:25:00,87.47,87.56,87.45,87.53,24877.0,80.5608,80.6437,80.5423,80.616,24877.0
2020-10-23 12:30:00,87.55,87.63,87.53,87.6,10881.0,80.6344,80.7081,80.616,80.6805,10881.0
2020-10-23 12:35:00,87.61,87.65,87.58,87.61,17966.0,80.6897,80.7265,80.6621,80.6897,17966.0
2020-10-23 12:40:00,87.63,87.77,87.63,87.77,16898.0,80.7081,80.8371,80.7081,80.8371,16898.0
2020-10-23 12:45:00,87.76,87.79,87.68,87.73,18205.0,80.8279,80.8555,80.7542,80.8002,18205.0
2020-10-23 12:50:00,87.75,87.85,87.74,87.8,17074.0,80.8186,80.9107,80.8094,80.8647,17074.0
2020-10-23 12:55:00,87.8,87.85,87.7,87.7,22283.0,80.8647,80.9107,80.7726,80.7726,22283.0
2020-10-23 13:00:00,87.69,87.91,87.67,87.89,23082.0,80.7634,80.966,80.745,80.9476,23082.0
2020-10-23 13:05:00,87.9,87.98,87.88,87.94,14015.0,80.9568,81.0305,80.9384,80.9936,14015.0
2020-10-23 13:10:00,87.93,87.94,87.88,87.92,13791.0,80.9844,80.9936,80.9384,80.9752,13791.0
2020-10-23 13:15:00,87.93,87.99,87.9,87.95,18752.0,80.9844,81.0397,80.9568,81.0028,18752.0
2020-10-23 13:20:00,87.94,88.01,87.92,87.98,19240.0,80.9936,81.0581,80.9752,81.0305,19240.0
2020-10-23 13:25:00,87.97,88.0,87.93,87.96,15213.0,81.0213,81.0489,80.9844,81.0121,15213.0
2020-10-23 13:30:00,87.95,88.0,87.91,87.93,11093.0,81.0028,81.0489,80.966,80.9844,11093.0
2020-10-23 13:35:00,87.92,87.95,87.89,87.92,7969.0,80.9752,81.0028,80.9476,80.9752,7969.0
2020-10-23 13:40:00,87.93,87.93,87.85,87.87,10388.0,80.9844,80.9844,80.9107,80.9292,10388.0
2020-10-23 13:45:00,87.85,87.88,87.83,87.88,11982.0,80.9107,80.9384,80.8923,80.9384,11982.0
2020-10-23 13:50:00,87.87,87.89,87.82,87.83,18973.0,80.9292,80.9476,80.8831,80.8923,18973.0
2020-10-23 13:55:00,87.82,87.86,87.8,87.81,24993.0,80.8831,80.92,80.8647,80.8739,24993.0
2020-10-23 14:00:00,87.81,88.04,87.81,88.03,65562.0,80.8739,81.0857,80.8739,81.0765,65562.0
2020-10-23 14:05:00,88.03,88.12,88.03,88.09,26930.0,81.0765,81.1594,81.0765,81.1318,26930.0
2020-10-23 14:10:00,88.11,88.12,88.0,88.04,15307.0,81.1502,81.1594,81.0489,81.0857,15307.0
2020-10-23 14:15:00,88.03,88.09,88.02,88.04,24141.0,81.0765,81.1318,81.0673,81.0857,24141.0
2020-10-23 14:20:00,88.03,88.06,88.0,88.05,12563.0,81.0765,81.1042,81.0489,81.0949,12563.0
2020-10-23 14:25:00,88.06,88.09,88.04,88.08,13706.0,81.1042,81.1318,81.0857,81.1226,13706.0
2020-10-23 14:30:00,88.08,88.08,88.01,88.06,13274.0,81.1226,81.1226,81.0581,81.1042,13274.0
2020-10-23 14:35:00,88.06,88.07,88.02,88.05,10128.0,81.1042,81.1134,81.0673,81.0949,10128.0
2020-10-23 14:40:00,88.05,88.06,88.01,88.06,9514.0,81.0949,81.1042,81.0581,81.1042,9514.0
2020-10-23 14:45:00,88.06,88.06,88.01,88.04,11543.0,81.1042,81.1042,81.0581,81.0857,11543.0
2020-10-23 14:50:00,88.04,88.05,87.95,87.97,13269.0,81.0857,81.0949,81.0028,81.0213,13269.0
2020-10-23 14:55:00,87.96,88.02,87.91,87.94,23547.0,81.0121,81.0673,80.966,80.9936,23547.0
2020-10-23 15:00:00,87.95,87.96,87.87,87.95,21601.0,81.0028,81.0121,80.9292,81.0028,21601.0
2020-10-23 15:05:00,87.94,88.02,87.91,88.01,15137.0,80.9936,81.0673,80.966,81.0581,15137.0
2020-10-23 15:10:00,88.02,88.05,87.96,88.05,19515.0,81.0673,81.0949,81.0121,81.0949,19515.0
2020-10-23 15:15:00,88.04,88.11,88.01,88.1,88753.0,81.0857,81.1502,81.0581,81.141,88753.0
2020-10-23 15:20:00,88.1,88.12,88.03,88.06,30864.0,81.141,81.1594,81.0765,81.1042,30864.0
2020-10-23 15:25:00,88.06,88.08,87.96,87.98,51361.0,81.1042,81.1226,81.0121,81.0305,51361.0
2020-10-23 15:30:00,87.98,88.0,87.92,87.94,42912.0,81.0305,81.0489,80.9752,80.9936,42912.0
2020-10-23 15:35:00,87.94,88.1,87.93,88.08,56161.0,80.9936,81.141,80.9844,81.1226,56161.0
2020-10-23 15:40:00,88.08,88.24,88.07,88.24,55003.0,81.1226,81.2699,81.1134,81.2699,55003.0
2020-10-23 15:45:00,88.23,88.3,88.2,88.29,78945.0,81.2607,81.3252,81.2331,81.316,78945.0
2020-10-23 15:50:00,88.29,88.29,88.16,88.29,93580.0,81.316,81.316,81.1963,81.316,93580.0
2020-10-23 15:55:00,88.29,88.38,88.22,88.31,173065.0,81.316,81.3989,81.2515,81.3344,173065.0
2020-10-26 09:30:00,87.21,87.73,87.14,87.63,139342.0,80.3213,80.8002,80.2568,80.7081,139342.0
2020-10-26 09:35:00,87.62,87.78,87.61,87.7,47486.0,80.6989,80.8463,80.6897,80.7726,47486.0
2020-10-26 09:40:00,87.67,87.74,87.42,87.47,79466.0,80.745,80.8094,80.5147,80.5608,79466.0
2020-10-26 09:45:00,87.49,87.68,87.41,87.52,40125.0,80.5792,80.7542,80.5055,80.6068,40125.0
2020-10-26 09:50:00,87.52,87.65,87.51,87.62,48856.0,80.6068,80.7265,80.5976,80.6989,48856.0
2020-10-26 09:55:00,87.59,87.7,87.54,87.64,38067.0,80.6713,80.7726,80.6252,80.7173,38067.0
2020-10-26 10:00:00,87.63,87.77,87.54,87.64,35666.0,80.7081,80.8371,80.6252,80.7173,35666.0
2020-10-26 10:05:00,87.65,87.68,87.38,87.5,51728.0,80.7265,80.7542,80.4779,80.5884,51728.0
2020-10-26 10:10:00,87.47,87.54,87.38,87.41,48466.0,80.5608,80.6252,80.4779,80.5055,48466.0
2020-10-26 10:15:00,87.42,87.56,87.41,87.56,43745.0,80.5147,80.6437,80.5055,80.6437,43745.0
2020-10-26 10:20:00,87.56,87.64,87.52,87.53,55440.0,80.6437,80.7173,80.6068,80.616,55440.0
2020-10-26 10:25:00,87.53,87.54,87.35,87.37,41165.0,80.616,80.6252,80.4502,80.4687,41165.0
2020-10-26 10:30:00,87.35,87.35,87.15,87.28,41873.0,80.4502,80.4502,80.266,80.3858,41873.0
2020-10-26 10:35:00,87.27,87.44,87.19,87.42,42882.0,80.3766,80.5331,80.3029,80.5147,42882.0
2020-10-26 10:40:00,87.42,87.42,87.24,87.27,41307.0,80.5147,80.5147,80.3489,80.3766,41307.0
2020-10-26 10:45:00,87.27,87.31,87.01,87.06,42463.0,80.3766,80.4134,80.1371,80.1831,42463.0
2020-10-26 10:50:00,87.05,87.05,86.87,87.01,140988.0,80.1739,80.1739,80.0082,80.1371,140988.0
2020-10-26 10:55:00,87.02,87.07,86.96,87.03,42266.0,80.1463,80.1924,80.091,80.1555,42266.0
2020-10-26 11:00:00,87.02,87.02,86.72,86.73,118944.0,80.1463,80.1463,79.87,79.8792,118944.0
2020-10-26 11:05:00,86.72,86.77,86.63,86.73,137831.0,79.87,79.9161,79.7871,79.8792,137831.0
2020-10-26 11:10:00,86.73,86.73,86.66,86.72,96927.0,79.8792,79.8792,79.8147,79.87,96927.0
2020-10-26 11:15:00,86.71,86.78,86.36,86.4,140896.0,79.8608,79.9253,79.5384,79.5753,140896.0
2020-10-26 11:20:00,86.42,86.6,86.35,86.58,84063.0,79.5937,79.7595,79.5292,79.7411,84063.0
2020-10-26 11:25:00,86.59,86.63,86.54,86.57,97185.0,79.7503,79.7871,79.7042,79.7319,97185.0
2020-10-26 11:30:00,86.58,86.63,86.42,86.51,98253.0,79.7411,79.7871,79.5937,79.6766,98253.0
2020-10-26 11:35:00,86.53,86.56,86.5,86.54,42507.0,79.695,79.7226,79.6674,79.7042,42507.0
2020-10-26 11:40:00,86.53,86.56,86.43,86.52,128539.0,79.695,79.7226,79.6029,79.6858,128539.0
2020-10-26 11:45:00,86.59,86.62,86.48,86.56,55323.0,79.7503,79.7779,79.649,79.7226,55323.0
2020-10-26 11:50:00,86.55,86.75,86.5,86.74,41256.0,79.7134,79.8976,79.6674,79.8884,41256.0
2020-10-26 11:55:00,86.75,86.75,86.49,86.52,35927.0,79.8976,79.8976,79.6582,79.6858,35927.0
2020-10-26 12:00:00,86.53,86.54,86.38,86.51,37598.0,79.695,79.7042,79.5569,79.6766,37598.0
2020-10-26 12:05:00,86.52,86.65,86.5,86.62,43041.0,79.6858,79.8055,79.6674,79.7779,43041.0
2020-10-26 12:10:00,86.63,86.69,86.52,86.56,34759.0,79.7871,79.8424,79.6858,79.7226,34759.0
2020-10-26 12:15:00,86.59,86.71,86.55,86.61,65764.0,79.7503,79.8608,79.7134,79.7687,65764.0
2020-10-26 12:20:00,86.61,86.67,86.52,86.63,25053.0,79.7687,79.824,79.6858,79.7871,25053.0
2020-10-26 12:25:00,86.62,86.72,86.56,86.64,25410.0,79.7779,79.87,79.7226,79.7963,25410.0
2020-10-26 12:30:00,86.62,86.63,86.46,86.48,46682.0,79.7779,79.7871,79.6305,79.649,46682.0
2020-10-26 12:35:00,86.48,86.5,86.41,86.43,21500.0,79.649,79.6674,79.5845,79.6029,21500.0
2020-10-26 12:40:00,86.43,86.5,86.26,86.3,50850.0,79.6029,79.6674,79.4463,79.4832,50850.0
2020-10-26 12:45:00,86.28,86.29,86.07,86.11,78288.0,79.4648,79.474,79.2713,79.3082,78288.0
2020-10-26 12:50:00,86.11,86.14,86.02,86.09,46774.0,79.3082,79.3358,79.2253,79.2898,46774.0
2020-10-26 12:55:00,86.08,86.17,86.06,86.11,29662.0,79.2806,79.3634,79.2621,79.3082,29662.0
2020-10-26 13:00:00,86.1,86.16,86.05,86.11,34284.0,79.299,79.3542,79.2529,79.3082,34284.0
2020-10-26 13:05:00,86.1,86.19,86.06,86.19,22412.0,79.299,79.3819,79.2621,79.3819,22412.0
2020-10-26 13:10:00,86.19,86.25,86.14,86.22,29886.0,79.3819,79.4371,79.3358,79.4095,29886.0
2020-10-26 13:15:00,86.24,86.24,86.08,86.11,28903.0,79.4279,79.4279,79.2806,79.3082,28903.0
2020-10-26 13:20:00,86.13,86.17,86.07,86.08,34803.0,79.3266,79.3634,79.2713,79.2806,34803.0
2020-10-26 13:25:00,86.08,86.08,85.88,85.9,91843.0,79.2806,79.2806,79.0964,79.1148,91843.0
2020-10-26 13:30:00,85.9,85.91,85.8,85.81,35461.0,79.1148,79.124,79.0227,79.0319,35461.0
2020-10-26 13:35:00,85.81,85.97,85.77,85.97,35828.0,79.0319,79.1792,78.995,79.1792,35828.0
2020-10-26 13:40:00,85.97,85.98,85.87,85.89,29877.0,79.1792,79.1885,79.0871,79.1056,29877.0
2020-10-26 13:45:00,85.89,86.03,85.88,86.02,34175.0,79.1056,79.2345,79.0964,79.2253,34175.0
2020-10-26 13:50:00,86.03,86.05,85.97,86.04,33318.0,79.2345,79.2529,79.1792,79.2437,33318.0
2020-10-26 13:55:00,86.05,86.17,86.02,86.16,31644.0,79.2529,79.3634,79.2253,79.3542,31644.0
2020-10-26 14:00:00,86.16,86.16,86.05,86.13,31027.0,79.3542,79.3542,79.2529,79.3266,31027.0
2020-10-26 14:05:00,86.14,86.15,86.08,86.12,43550.0,79.3358,79.345,79.2806,79.3174,43550.0
2020-10-26 14:10:00,86.14,86.24,86.08,86.13,32227.0,79.3358,79.4279,79.2806,79.3266,32227.0
2020-10-26 14:15:00,86.14,86.2,86.08,86.08,30843.0,79.3358,79.3911,79.2806,79.2806,30843.0
2020-10-26 14:20:00,86.08,86.11,86.02,86.03,26405.0,79.2806,79.3082,79.2253,79.2345,26405.0
2020-10-26 14:25:00,86.04,86.25,86.03,86.23,34497.0,79.2437,79.4371,79.2345,79.4187,34497.0
2020-10-26 14:30:00,86.22,86.24,86.12,86.13,59462.0,79.4095,79.4279,79.3174,79.3266,59462.0
2020-10-26 14:35:00,86.13,86.32,86.1,86.31,33900.0,79.3266,79.5016,79.299,79.4924,33900.0
2020-10-26 14:40:00,86.3,86.39,86.28,86.32,28998.0,79.4832,79.5661,79.4648,79.5016,28998.0
2020-10-26 14:45:00,86.33,86.33,86.21,86.22,19073.0,79.5108,79.5108,79.4003,79.4095,19073.0
2020-10-26 14:50:00,86.24,86.36,86.24,86.34,26876.0,79.4279,79.5384,79.4279,79.52,26876.0
2020-10-26 14:55:00,86.35,86.52,86.34,86.41,36364.0,79.5292,79.6858,79.52,79.5845,36364.0
2020-10-26 15:00:00,86.4,86.54,86.38,86.45,53724.0,79.5753,79.7042,79.5569,79.6213,53724.0
2020-10-26 15:05:00,86.47,86.48,86.38,86.42,33361.0,79.6398,79.649,79.5569,79.5937,33361.0
2020-10-26 15:10:00,86.42,86.53,86.38,86.43,42472.0,79.5937,79.695,79.5569,79.6029,42472.0
2020-10-26 15:15:00,86.43,86.63,86.43,86.55,33139.0,79.6029,79.7871,79.6029,79.7134,33139.0
2020-10-26 15:20:00,86.56,86.67,86.56,86.63,39181.0,79.7226,79.824,79.7226,79.7871,39181.0
2020-10-26 15:25:00,86.63,86.68,86.61,86.67,38651.0,79.7871,79.8332,79.7687,79.824,38651.0
2020-10-26 15:30:00,86.69,86.69,86.47,86.52,34388.0,79.8424,79.8424,79.6398,79.6858,34388.0
2020-10-26 15:35:00,86.51,86.57,86.42,86.51,44178.0,79.6766,79.7319,79.5937,79.6766,44178.0
2020-10-26 15:40:00,86.51,86.53,86.42,86.48,40467.0,79.6766,79.695,79.5937,79.649,40467.0
2020-10-26 15:45:00,86.46,86.49,86.3,86.31,70664.0,79.6305,79.6582,79.4832,79.4924,70664.0
2020-10-26 15:50:00,86.3,86.43,86.28,86.38,87524.0,79.4832,79.6029,79.4648,79.5569,87524.0
2020-10-26 15:55:00,86.38,86.79,86.38,86.75,151968.0,79.5569,79.9345,79.5569,79.8976,151968.0
2020-10-27 09:30:00,86.96,87.22,86.61,86.65,231882.0,80.091,80.3305,79.7687,79.8055,231882.0
2020-10-27 09:35:00,86.64,86.97,86.63,86.72,78659.0,79.7963,80.1003,79.7871,79.87,78659.0
2020-10-27 09:40:00,86.72,86.78,86.6,86.7,82872.0,79.87,79.9253,79.7595,79.8516,82872.0
2020-10-27 09:45:00,86.68,86.7,86.41,86.56,121313.0,79.8332,79.8516,79.5845,79.7226,121313.0
2020-10-27 09:50:00,86.55,86.58,86.33,86.41,65289.0,79.7134,79.7411,79.5108,79.5845,65289.0
2020-10-27 09:55:00,86.42,86.5,86.3,86.34,87368.0,79.5937,79.6674,79.4832,79.52,87368.0
2020-10-27 10:00:00,86.34,86.42,86.07,86.08,179138.0,79.52,79.5937,79.2713,79.2806,179138.0
2020-10-27 10:05:00,86.07,86.36,86.06,86.36,119544.0,79.2713,79.5384,79.2621,79.5384,119544.0
2020-10-27 10:10:00,86.35,86.43,86.29,86.29,60936.0,79.5292,79.6029,79.474,79.474,60936.0
2020-10-27 10:15:00,86.29,86.29,86.06,86.06,82885.0,79.474,79.474,79.2621,79.2621,82885.0
2020-10-27 10:20:00,86.06,86.18,86.0,86.06,48536.0,79.2621,79.3727,79.2069,79.2621,48536.0
2020-10-27 10:25:00,86.07,86.21,86.05,86.14,47145.0,79.2713,79.4003,79.2529,79.3358,47145.0
2020-10-27 10:30:00,86.14,86.29,86.08,86.28,40740.0,79.3358,79.474,79.2806,79.4648,40740.0
2020-10-27 10:35:00,86.26,86.42,86.25,86.35,40860.0,79.4463,79.5937,79.4371,79.5292,40860.0
2020-10-27 10:40:00,86.34,86.36,86.16,86.32,25472.0,79.52,79.5384,79.3542,79.5016,25472.0
2020-10-27 10:45:00,86.3,86.67,86.26,86.66,73028.0,79.4832,79.824,79.4463,79.8147,73028.0
2020-10-27 10:50:00,86.67,86.71,86.54,86.64,49566.0,79.824,79.8608,79.7042,79.7963,49566.0
2020-10-27 10:55:00,86.64,86.66,86.38,86.38,35701.0,79.7963,79.8147,79.5569,79.5569,35701.0
2020-10-27 11:00:00,86.38,86.5,86.38,86.42,32682.0,79.5569,79.6674,79.5569,79.5937,32682.0
2020-10-27 11:05:00,86.44,86.44,86.31,86.42,40788.0,79.6121,79.6121,79.4924,79.5937,40788.0
2020-10-27 11:10:00,86.41,86.52,86.4,86.47,43661.0,79.5845,79.6858,79.5753,79.6398,43661.0
2020-10-27 11:15:00,86.47,86.57,86.42,86.51,44562.0,79.6398,79.7319,79.5937,79.6766,44562.0
2020-10-27 11:20:00,86.52,86.55,86.3,86.42,63721.0,79.6858,79.7134,79.4832,79.5937,63721.0
2020-10-27 11:25:00,86.42,86.5,86.26,86.28,53070.0,79.5937,79.6674,79.4463,79.4648,53070.0
2020-10-27 11:30:00,86.29,86.3,86.21,86.27,51023.0,79.474,79.4832,79.4003,79.4555,51023.0
2020-10-27 11:35:00,86.26,86.44,86.25,86.44,37881.0,79.4463,79.6121,79.4371,79.6121,37881.0
2020-10-27 11:40:00,86.44,86.52,86.35,86.35,40764.0,79.6121,79.6858,79.5292,79.5292,40764.0
2020-10-27 11:45:00,86.34,86.35,86.28,86.34,27405.0,79.52,79.5292,79.4648,79.52,27405.0
2020-10-27 11:50:00,86.36,86.41,86.32,86.4,27763.0,79.5384,79.5845,79.5016,79.5753,27763.0
2020-10-27 11:55:00,86.38,86.4,86.33,86.34,33089.0,79.5569,79.5753,79.5108,79.52,33089.0
2020-10-27 12:00:00,86.35,86.42,86.33,86.34,25650.0,79.5292,79.5937,79.5108,79.52,25650.0
2020-10-27 12:05:00,86.35,86.4,86.26,86.29,35232.0,79.5292,79.5753,79.4463,79.474,35232.0
2020-10-27 12:10:00,86.29,86.31,86.2,86.2,28731.0,79.474,79.4924,79.3911,79.3911,28731.0
2020-10-27 12:15:00,86.2,86.25,86.17,86.22,36154.0,79.3911,79.4371,79.3634,79.4095,36154.0
2020-10-27 12:20:00,86.22,86.28,86.16,86.17,55398.0,79.4095,79.4648,79.3542,79.3634,55398.0
2020-10-27 12:25:00,86.17,86.24,86.08,86.1,60237.0,79.3634,79.4279,79.2806,79.299,60237.0
2020-10-27 12:30:00,86.09,86.15,86.06,86.13,39380.0,79.2898,79.345,79.2621,79.3266,39380.0
2020-10-27 12:35:00,86.12,86.15,86.06,86.13,40654.0,79.3174,79.345,79.2621,79.3266,40654.0
2020-10-27 12:40:00,86.12,86.17,86.02,86.03,33503.0,79.3174,79.3634,79.2253,79.2345,33503.0
2020-10-27 12:45:00,86.02,86.09,86.02,86.07,28330.0,79.2253,79.2898,79.2253,79.2713,28330.0
2020-10-27 12:50:00,86.08,86.13,86.06,86.09,18692.0,79.2806,79.3266,79.2621,79.2898,18692.0
2020-10-27 12:55:00,86.08,86.11,86.03,86.1,29131.0,79.2806,79.3082,79.2345,79.299,29131.0
2020-10-27 13:00:00,86.1,86.11,86.04,86.08,34257.0,79.299,79.3082,79.2437,79.2806,34257.0
2020-10-27 13:05:00,86.09,86.11,86.05,86.06,18307.0,79.2898,79.3082,79.2529,79.2621,18307.0
2020-10-27 13:10:00,86.07,86.11,85.97,86.08,68257.0,79.2713,79.3082,79.1792,79.2806,68257.0
2020-10-27 13:15:00,86.08,86.12,86.03,86.08,21709.0,79.2806,79.3174,79.2345,79.2806,21709.0
2020-10-27 13:20:00,86.08,86.14,86.03,86.14,27604.0,79.2806,79.3358,79.2345,79.3358,27604.0
2020-10-27 13:25:00,86.14,86.24,86.11,86.18,27539.0,79.3358,79.4279,79.3082,79.3727,27539.0
2020-10-27 13:30:00,86.18,86.21,86.15,86.18,21433.0,79.3727,79.4003,79.345,79.3727,21433.0
2020-10-27 13:35:00,86.18,86.27,86.15,86.21,20118.0,79.3727,79.4555,79.345,79.4003,20118.0
2020-10-27 13:40:00,86.21,86.23,86.17,86.22,23414.0,79.4003,79.4187,79.3634,79.4095,23414.0
2020-10-27 13:45:00,86.21,86.34,86.21,86.33,19975.0,79.4003,79.52,79.4003,79.5108,19975.0
2020-10-27 13:50:00,86.33,86.36,86.27,86.35,17943.0,79.5108,79.5384,79.4555,79.5292,17943.0
2020-10-27 13:55:00,86.35,86.38,86.26,86.31,18206.0,79.5292,79.5569,79.4463,79.4924,18206.0
2020-10-27 14:00:00,86.31,86.33,86.28,86.3,15101.0,79.4924,79.5108,79.4648,79.4832,15101.0
2020-10-27 14:05:00,86.29,86.31,86.18,86.19,29386.0,79.474,79.4924,79.3727,79.3819,29386.0
2020-10-27 14:10:00,86.21,86.22,86.13,86.18,26505.0,79.4003,79.4095,79.3266,79.3727,26505.0
2020-10-27 14:15:00,86.17,86.2,86.09,86.09,39930.0,79.3634,79.3911,79.2898,79.2898,39930.0
2020-10-27 14:20:00,86.09,86.19,86.09,86.14,44149.0,79.2898,79.3819,79.2898,79.3358,44149.0
2020-10-27 14:25:00,86.15,86.22,86.14,86.19,17685.0,79.345,79.4095,79.3358,79.3819,17685.0
2020-10-27 14:30:00,86.2,86.2,86.07,86.11,35298.0,79.3911,79.3911,79.2713,79.3082,35298.0
2020-10-27 14:35:00,86.12,86.16,86.1,86.12,26106.0,79.3174,79.3542,79.299,79.3174,26106.0
2020-10-27 14:40:00,86.12,86.17,86.1,86.11,29381.0,79.3174,79.3634,79.299,79.3082,29381.0
2020-10-27 14:45:00,86.11,86.27,86.05,86.22,45121.0,79.3082,79.4555,79.2529,79.4095,45121.0
2020-10-27 14:50:00,86.21,86.27,86.18,86.27,35904.0,79.4003,79.4555,79.3727,79.4555,35904.0
2020-10-27 14:55:00,86.27,86.35,86.23,86.25,51082.0,79.4555,79.5292,79.4187,79.4371,51082.0
2020-10-27 15:00:00,86.25,86.27,86.2,86.23,28348.0,79.4371,79.4555,79.3911,79.4187,28348.0
2020-10-27 15:05:00,86.23,86.28,86.12,86.16,30755.0,79.4187,79.4648,79.3174,79.3542,30755.0
2020-10-27 15:10:00,86.17,86.24,86.16,86.23,32901.0,79.3634,79.4279,79.3542,79.4187,32901.0
2020-10-27 15:15:00,86.22,86.28,86.17,86.27,34497.0,79.4095,79.4648,79.3634,79.4555,34497.0
2020-10-27 15:20:00,86.28,86.42,86.25,86.4,47907.0,79.4648,79.5937,79.4371,79.5753,47907.0
2020-10-27 15:25:00,86.4,86.49,86.36,86.48,39534.0,79.5753,79.6582,79.5384,79.649,39534.0
2020-10-27 15:30:00,86.48,86.58,86.47,86.55,39277.0,79.649,79.7411,79.6398,79.7134,39277.0
2020-10-27 15:35:00,86.55,86.59,86.52,86.58,41100.0,79.7134,79.7503,79.6858,79.7411,41100.0
2020-10-27 15:40:00,86.57,86.65,86.57,86.59,78316.0,79.7319,79.8055,79.7319,79.7503,78316.0
2020-10-27 15:45:00,86.59,86.61,86.4,86.41,77970.0,79.7503,79.7687,79.5753,79.5845,77970.0
2020-10-27 15:50:00,86.4,86.56,86.32,86.53,98918.0,79.5753,79.7226,79.5016,79.695,98918.0
2020-10-27 15:55:00,86.54,86.71,86.53,86.71,326360.0,79.7042,79.8608,79.695,79.8608,326360.0
2020-10-28 09:30:00,85.15,85.41,84.73,84.8,367882.0,78.424,78.6635,78.0372,78.1017,367882.0
2020-10-28 09:35:00,84.82,85.17,84.75,85.17,100825.0,78.1201,78.4424,78.0556,78.4424,100825.0
2020-10-28 09:40:00,85.18,85.29,84.97,85.07,81460.0,78.4516,78.553,78.2582,78.3503,81460.0
2020-10-28 09:45:00,85.08,85.28,84.96,84.99,150391.0,78.3595,78.5437,78.249,78.2767,150391.0
2020-10-28 09:50:00,84.99,85.06,84.48,84.51,247206.0,78.2767,78.3411,77.8069,77.8346,247206.0
2020-10-28 09:55:00,84.53,84.87,84.52,84.83,106773.0,77.853,78.1661,77.8438,78.1293,106773.0
2020-10-28 10:00:00,84.82,84.84,84.53,84.53,166244.0,78.1201,78.1385,77.853,77.853,166244.0
2020-10-28 10:05:00,84.53,84.66,84.5,84.54,83047.0,77.853,77.9727,77.8254,77.8622,83047.0
2020-10-28 10:10:00,84.54,84.64,84.49,84.51,89269.0,77.8622,77.9543,77.8162,77.8346,89269.0
2020-10-28 10:15:00,84.5,84.52,84.25,84.26,135599.0,77.8254,77.8438,77.5951,77.6043,135599.0
2020-10-28 10:20:00,84.27,84.42,84.27,84.31,60149.0,77.6135,77.7517,77.6135,77.6504,60149.0
2020-10-28 10:25:00,84.3,84.32,83.95,84.04,253113.0,77.6412,77.6596,77.3188,77.4017,253113.0
2020-10-28 10:30:00,84.03,84.33,84.02,84.26,121340.0,77.3925,77.6688,77.3833,77.6043,121340.0
2020-10-28 10:35:00,84.25,84.47,84.2,84.39,216487.0,77.5951,77.7977,77.5491,77.724,216487.0
2020-10-28 10:40:00,84.38,84.38,84.23,84.27,193575.0,77.7148,77.7148,77.5767,77.6135,193575.0
2020-10-28 10:45:00,84.27,84.38,84.25,84.35,49711.0,77.6135,77.7148,77.5951,77.6872,49711.0
2020-10-28 10:50:00,84.35,84.48,84.28,84.45,70670.0,77.6872,77.8069,77.6227,77.7793,70670.0
2020-10-28 10:55:00,84.44,84.46,84.28,84.45,41414.0,77.7701,77.7885,77.6227,77.7793,41414.0
2020-10-28 11:00:00,84.44,84.45,84.21,84.25,58611.0,77.7701,77.7793,77.5583,77.5951,58611.0
2020-10-28 11:05:00,84.27,84.45,84.26,84.41,30141.0,77.6135,77.7793,77.6043,77.7425,30141.0
2020-10-28 11:10:00,84.41,84.59,84.39,84.49,144861.0,77.7425,77.9083,77.724,77.8162,144861.0
2020-10-28 11:15:00,84.49,84.51,84.38,84.41,74775.0,77.8162,77.8346,77.7148,77.7425,74775.0
2020-10-28 11:20:00,84.41,84.52,84.39,84.43,76297.0,77.7425,77.8438,77.724,77.7609,76297.0
2020-10-28 11:25:00,84.43,84.46,84.23,84.28,80239.0,77.7609,77.7885,77.5767,77.6227,80239.0
2020-10-28 11:30:00,84.28,84.28,84.08,84.13,72657.0,77.6227,77.6227,77.4385,77.4846,72657.0
2020-10-28 11:35:00,84.15,84.24,84.14,84.23,42357.0,77.503,77.5859,77.4938,77.5767,42357.0
2020-10-28 11:40:00,84.23,84.43,84.19,84.33,33638.0,77.5767,77.7609,77.5398,77.6688,33638.0
2020-10-28 11:45:00,84.32,84.46,84.31,84.44,30915.0,77.6596,77.7885,77.6504,77.7701,30915.0
2020-10-28 11:50:00,84.44,84.53,84.4,84.5,58474.0,77.7701,77.853,77.7333,77.8254,58474.0
2020-10-28 11:55:00,84.5,84.56,84.41,84.46,43648.0,77.8254,77.8806,77.7425,77.7885,43648.0
2020-10-28 12:00:00,84.46,84.63,84.44,84.62,68273.0,77.7885,77.9451,77.7701,77.9359,68273.0
2020-10-28 12:05:00,84.61,84.72,84.54,84.7,140106.0,77.9267,78.028,77.8622,78.0096,140106.0
2020-10-28 12:10:00,84.68,84.8,84.64,84.78,79600.0,77.9911,78.1017,77.9543,78.0832,79600.0
2020-10-28 12:15:00,84.78,84.85,84.74,84.77,140648.0,78.0832,78.1477,78.0464,78.074,140648.0
2020-10-28 12:20:00,84.77,84.83,84.64,84.66,44157.0,78.074,78.1293,77.9543,77.9727,44157.0
2020-10-28 12:25:00,84.67,84.71,84.45,84.48,84338.0,77.9819,78.0188,77.7793,77.8069,84338.0
2020-10-28 12:30:00,84.49,84.64,84.43,84.59,46583.0,77.8162,77.9543,77.7609,77.9083,46583.0
2020-10-28 12:35:00,84.6,84.67,84.57,84.62,22555.0,77.9175,77.9819,77.8898,77.9359,22555.0
2020-10-28 12:40:00,84.62,84.65,84.48,84.51,54883.0,77.9359,77.9635,77.8069,77.8346,54883.0
2020-10-28 12:45:00,84.51,84.52,84.4,84.41,35593.0,77.8346,77.8438,77.7333,77.7425,35593.0
2020-10-28 12:50:00,84.4,84.41,84.25,84.3,46124.0,77.7333,77.7425,77.5951,77.6412,46124.0
2020-10-28 12:55:00,84.29,84.41,84.25,84.31,29361.0,77.6319,77.7425,77.5951,77.6504,29361.0
2020-10-28 13:00:00,84.3,84.31,84.07,84.26,63721.0,77.6412,77.6504,77.4293,77.6043,63721.0
2020-10-28 13:05:00,84.26,84.26,84.11,84.17,126043.0,77.6043,77.6043,77.4662,77.5214,126043.0
2020-10-28 13:10:00,84.16,84.19,83.98,83.98,162167.0,77.5122,77.5398,77.3464,77.3464,162167.0
2020-10-28 13:15:00,84.0,84.02,83.84,83.95,113976.0,77.3649,77.3833,77.2175,77.3188,113976.0
2020-10-28 13:20:00,83.95,83.97,83.89,83.96,43432.0,77.3188,77.3372,77.2635,77.328,43432.0
2020-10-28 13:25:00,83.95,84.07,83.93,84.06,71827.0,77.3188,77.4293,77.3004,77.4201,71827.0
2020-10-28 13:30:00,84.06,84.19,84.0,84.19,26795.0,77.4201,77.5398,77.3649,77.5398,26795.0
2020-10-28 13:35:00,84.2,84.38,84.2,84.27,30376.0,77.5491,77.7148,77.5491,77.6135,30376.0
2020-10-28 13:40:00,84.27,84.43,84.23,84.42,34657.0,77.6135,77.7609,77.5767,77.7517,34657.0
2020-10-28 13:45:00,84.42,84.42,84.33,84.35,33475.0,77.7517,77.7517,77.6688,77.6872,33475.0
2020-10-28 13:50:00,84.34,84.34,84.23,84.29,60609.0,77.678,77.678,77.5767,77.6319,60609.0
2020-10-28 13:55:00,84.3,84.34,84.24,84.34,29456.0,77.6412,77.678,77.5859,77.678,29456.0
2020-10-28 14:00:00,84.35,84.36,84.19,84.27,44088.0,77.6872,77.6964,77.5398,77.6135,44088.0
2020-10-28 14:05:00,84.27,84.38,84.25,84.27,25621.0,77.6135,77.7148,77.5951,77.6135,25621.0
2020-10-28 14:10:00,84.26,84.3,84.17,84.22,31104.0,77.6043,77.6412,77.5214,77.5675,31104.0
2020-10-28 14:15:00,84.2,84.28,84.11,84.23,36309.0,77.5491,77.6227,77.4662,77.5767,36309.0
2020-10-28 14:20:00,84.23,84.35,84.2,84.35,21154.0,77.5767,77.6872,77.5491,77.6872,21154.0
2020-10-28 14:25:00,84.36,84.42,84.29,84.37,21000.0,77.6964,77.7517,77.6319,77.7056,21000.0
2020-10-28 14:30:00,84.37,84.41,84.26,84.36,37096.0,77.7056,77.7425,77.6043,77.6964,37096.0
2020-10-28 14:35:00,84.38,84.46,84.19,84.2,54998.0,77.7148,77.7885,77.5398,77.5491,54998.0
2020-10-28 14:40:00,84.21,84.36,84.19,84.31,24561.0,77.5583,77.6964,77.5398,77.6504,24561.0
2020-10-28 14:45:00,84.3,84.33,84.24,84.29,30206.0,77.6412,77.6688,77.5859,77.6319,30206.0
2020-10-28 14:50:00,84.28,84.33,84.12,84.13,29759.0,77.6227,77.6688,77.4754,77.4846,29759.0
2020-10-28 14:55:00,84.12,84.43,84.12,84.38,32055.0,77.4754,77.7609,77.4754,77.7148,32055.0
2020-10-28 15:00:00,84.4,84.41,84.22,84.23,26539.0,77.7333,77.7425,77.5675,77.5767,26539.0
2020-10-28 15:05:00,84.22,84.32,84.2,84.24,32907.0,77.5675,77.6596,77.5491,77.5859,32907.0
2020-10-28 15:10:00,84.24,84.3,84.18,84.27,28680.0,77.5859,77.6412,77.5306,77.6135,28680.0
2020-10-28 15:15:00,84.26,84.27,84.17,84.2,31726.0,77.6043,77.6135,77.5214,77.5491,31726.0
2020-10-28 15:20:00,84.19,84.49,84.18,84.46,42495.0,77.5398,77.8162,77.5306,77.7885,42495.0
2020-10-28 15:25:00,84.45,84.52,84.36,84.36,49142.0,77.7793,77.8438,77.6964,77.6964,49142.0
2020-10-28 15:30:00,84.37,84.55,84.36,84.5,116218.0,77.7056,77.8714,77.6964,77.8254,116218.0
2020-10-28 15:35:00,84.51,84.52,84.17,84.17,131117.0,77.8346,77.8438,77.5214,77.5214,131117.0
2020-10-28 15:40:00,84.18,84.34,84.17,84.22,108490.0,77.5306,77.678,77.5214,77.5675,108490.0
2020-10-28 15:45:00,84.23,84.23,84.06,84.13,134155.0,77.5767,77.5767,77.4201,77.4846,134155.0
2020-10-28 15:50:00,84.12,84.25,84.02,84.03,200947.0,77.4754,77.5951,77.3833,77.3925,200947.0
2020-10-28 15:55:00,84.02,84.04,83.84,83.85,454836.0,77.3833,77.4017,77.2175,77.2267,454836.0
2020-10-29 09:30:00,84.27,84.87,84.15,84.48,306665.0,77.6135,78.1661,77.503,77.8069,306665.0
2020-10-29 09:35:00,84.47,84.49,84.12,84.2,101111.0,77.7977,77.8162,77.4754,77.5491,101111.0
2020-10-29 09:40:00,84.2,84.29,84.02,84.22,122652.0,77.5491,77.6319,77.3833,77.5675,122652.0
2020-10-29 09:45:00,84.25,84.58,84.19,84.34,118030.0,77.5951,77.899,77.5398,77.678,118030.0
2020-10-29 09:50:00,84.34,84.48,84.34,84.46,57142.0,77.678,77.8069,77.678,77.7885,57142.0
2020-10-29 09:55:00,84.43,84.77,84.43,84.72,55077.0,77.7609,78.074,77.7609,78.028,55077.0
2020-10-29 10:00:00,84.72,85.13,84.6,85.08,138003.0,78.028,78.4056,77.9175,78.3595,138003.0
2020-10-29 10:05:00,85.07,85.1,84.87,84.87,90103.0,78.3503,78.378,78.1661,78.1661,90103.0
2020-10-29 10:10:00,84.85,85.01,84.71,84.75,42449.0,78.1477,78.2951,78.0188,78.0556,42449.0
2020-10-29 10:15:00,84.75,84.81,84.6,84.75,125558.0,78.0556,78.1109,77.9175,78.0556,125558.0
2020-10-29 10:20:00,84.76,84.88,84.7,84.75,69243.0,78.0648,78.1753,78.0096,78.0556,69243.0
2020-10-29 10:25:00,84.76,84.84,84.64,84.72,34482.0,78.0648,78.1385,77.9543,78.028,34482.0
2020-10-29 10:30:00,84.71,84.75,84.5,84.51,120590.0,78.0188,78.0556,77.8254,77.8346,120590.0
2020-10-29 10:35:00,84.52,84.61,84.46,84.61,47828.0,77.8438,77.9267,77.7885,77.9267,47828.0
2020-10-29 10:40:00,84.62,84.65,84.47,84.59,57961.0,77.9359,77.9635,77.7977,77.9083,57961.0
2020-10-29 10:45:00,84.59,84.68,84.39,84.47,31027.0,77.9083,77.9911,77.724,77.7977,31027.0
2020-10-29 10:50:00,84.49,84.5,84.37,84.45,151954.0,77.8162,77.8254,77.7056,77.7793,151954.0
2020-10-29 10:55:00,84.45,84.69,84.44,84.6,39396.0,77.7793,78.0004,77.7701,77.9175,39396.0
2020-10-29 11:00:00,84.59,84.64,84.43,84.62,32627.0,77.9083,77.9543,77.7609,77.9359,32627.0
2020-10-29 11:05:00,84.62,84.69,84.55,84.62,43595.0,77.9359,78.0004,77.8714,77.9359,43595.0
2020-10-29 11:10:00,84.62,84.67,84.57,84.67,52646.0,77.9359,77.9819,77.8898,77.9819,52646.0
2020-10-29 11:15:00,84.67,84.67,84.55,84.57,31524.0,77.9819,77.9819,77.8714,77.8898,31524.0
2020-10-29 11:20:00,84.57,84.65,84.55,84.61,37470.0,77.8898,77.9635,77.8714,77.9267,37470.0
2020-10-29 11:25:00,84.6,84.8,84.54,84.74,45334.0,77.9175,78.1017,77.8622,78.0464,45334.0
2020-10-29 11:30:00,84.73,84.79,84.63,84.72,34356.0,78.0372,78.0925,77.9451,78.028,34356.0
2020-10-29 11:35:00,84.72,84.73,84.64,84.67,49673.0,78.028,78.0372,77.9543,77.9819,49673.0
2020-10-29 11:40:00,84.67,84.68,84.43,84.46,21162.0,77.9819,77.9911,77.7609,77.7885,21162.0
2020-10-29 11:45:00,84.44,84.47,84.38,84.42,22319.0,77.7701,77.7977,77.7148,77.7517,22319.0
2020-10-29 11:50:00,84.41,84.47,84.36,84.4,70870.0,77.7425,77.7977,77.6964,77.7333,70870.0
2020-10-29 11:55:00,84.4,84.51,84.17,84.3,54982.0,77.7333,77.8346,77.5214,77.6412,54982.0
2020-10-29 12:00:00,84.33,84.4,84.25,84.27,19745.0,77.6688,77.7333,77.5951,77.6135,19745.0
2020-10-29 12:05:00,84.27,84.37,84.21,84.32,51927.0,77.6135,77.7056,77.5583,77.6596,51927.0
2020-10-29 12:10:00,84.31,84.4,84.26,84.4,23104.0,77.6504,77.7333,77.6043,77.7333,23104.0
2020-10-29 12:15:00,84.39,84.5,84.37,84.49,30196.0,77.724,77.8254,77.7056,77.8162,30196.0
2020-10-29 12:20:00,84.49,84.54,84.44,84.5,29544.0,77.8162,77.8622,77.7701,77.8254,29544.0
2020-10-29 12:25:00,84.51,84.61,84.51,84.59,21711.0,77.8346,77.9267,77.8346,77.9083,21711.0
2020-10-29 12:30:00,84.58,84.58,84.45,84.56,47214.0,77.899,77.899,77.7793,77.8806,47214.0
2020-10-29 12:35:00,84.55,84.56,84.5,84.5,33890.0,77.8714,77.8806,77.8254,77.8254,33890.0
2020-10-29 12:40:00,84.49,84.52,84.34,84.36,42669.0,77.8162,77.8438,77.678,77.6964,42669.0
2020-10-29 12:45:00,84.37,84.57,84.36,84.57,31094.0,77.7056,77.8898,77.6964,77.8898,31094.0
2020-10-29 12:50:00,84.58,84.61,84.49,84.6,16842.0,77.899,77.9267,77.8162,77.9175,16842.0
2020-10-29 12:55:00,84.59,84.66,84.57,84.63,21006.0,77.9083,77.9727,77.8898,77.9451,21006.0
2020-10-29 13:00:00,84.64,84.72,84.6,84.62,20701.0,77.9543,78.028,77.9175,77.9359,20701.0
2020-10-29 13:05:00,84.63,84.63,84.53,84.54,17632.0,77.9451,77.9451,77.853,77.8622,17632.0
2020-10-29 13:10:00,84.54,84.6,84.51,84.57,23525.0,77.8622,77.9175,77.8346,77.8898,23525.0
2020-10-29 13:15:00,84.57,84.62,84.53,84.62,35562.0,77.8898,77.9359,77.853,77.9359,35562.0
2020-10-29 13:20:00,84.61,84.73,84.61,84.73,17723.0,77.9267,78.0372,77.9267,78.0372,17723.0
2020-10-29 13:25:00,84.72,84.86,84.69,84.86,26871.0,78.028,78.1569,78.0004,78.1569,26871.0
2020-10-29 13:30:00,84.86,84.88,84.76,84.78,33204.0,78.1569,78.1753,78.0648,78.0832,33204.0
2020-10-29 13:35:00,84.76,84.78,84.7,84.72,48176.0,78.0648,78.0832,78.0096,78.028,48176.0
2020-10-29 13:40:00,84.73,84.84,84.73,84.79,21652.0,78.0372,78.1385,78.0372,78.0925,21652.0
2020-10-29 13:45:00,84.77,84.82,84.74,84.75,64619.0,78.074,78.1201,78.0464,78.0556,64619.0
2020-10-29 13:50:00,84.75,84.81,84.73,84.81,35795.0,78.0556,78.1109,78.0372,78.1109,35795.0
2020-10-29 13:55:00,84.81,84.98,84.8,84.97,48350.0,78.1109,78.2674,78.1017,78.2582,48350.0
2020-10-29 14:00:00,84.96,85.02,84.96,84.98,42423.0,78.249,78.3043,78.249,78.2674,42423.0
2020-10-29 14:05:00,84.98,85.04,84.96,85.03,24882.0,78.2674,78.3227,78.249,78.3135,24882.0
2020-10-29 14:10:00,85.05,85.09,85.02,85.06,32469.0,78.3319,78.3688,78.3043,78.3411,32469.0
2020-10-29 14:15:00,85.06,85.31,85.06,85.28,42521.0,78.3411,78.5714,78.3411,78.5437,42521.0
2020-10-29 14:20:00,85.27,85.31,85.19,85.25,62704.0,78.5345,78.5714,78.4609,78.5161,62704.0
2020-10-29 14:25:00,85.25,85.32,85.2,85.29,32235.0,78.5161,78.5806,78.4701,78.553,32235.0
2020-10-29 14:30:00,85.29,85.32,85.18,85.31,38619.0,78.553,78.5806,78.4516,78.5714,38619.0
2020-10-29 14:35:00,85.32,85.33,85.08,85.09,37372.0,78.5806,78.5898,78.3595,78.3688,37372.0
2020-10-29 14:40:00,85.11,85.16,85.04,85.13,33041.0,78.3872,78.4332,78.3227,78.4056,33041.0
2020-10-29 14:45:00,85.12,85.15,85.02,85.04,20154.0,78.3964,78.424,78.3043,78.3227,20154.0
2020-10-29 14:50:00,85.04,85.09,85.01,85.09,26041.0,78.3227,78.3688,78.2951,78.3688,26041.0
2020-10-29 14:55:00,85.1,85.16,85.04,85.1,30616.0,78.378,78.4332,78.3227,78.378,30616.0
2020-10-29 15:00:00,85.1,85.23,85.05,85.22,32387.0,78.378,78.4977,78.3319,78.4885,32387.0
2020-10-29 15:05:00,85.2,85.23,85.01,85.02,45746.0,78.4701,78.4977,78.2951,78.3043,45746.0
2020-10-29 15:10:00,85.02,85.08,84.97,84.97,34278.0,78.3043,78.3595,78.2582,78.2582,34278.0
2020-10-29 15:15:00,84.98,85.02,84.93,85.0,57897.0,78.2674,78.3043,78.2214,78.2859,57897.0
2020-10-29 15:20:00,84.99,85.08,84.97,85.06,43540.0,78.2767,78.3595,78.2582,78.3411,43540.0
2020-10-29 15:25:00,85.05,85.08,85.01,85.08,46435.0,78.3319,78.3595,78.2951,78.3595,46435.0
2020-10-29 15:30:00,85.08,85.12,85.0,85.01,29163.0,78.3595,78.3964,78.2859,78.2951,29163.0
2020-10-29 15:35:00,85.01,85.11,85.01,85.02,69618.0,78.2951,78.3872,78.2951,78.3043,69618.0
2020-10-29 15:40:00,85.0,85.03,84.91,84.91,55414.0,78.2859,78.3135,78.203,78.203,55414.0
2020-10-29 15:45:00,84.91,85.14,84.87,85.08,65235.0,78.203,78.4148,78.1661,78.3595,65235.0
2020-10-29 15:50:00,85.08,85.25,85.07,85.11,111886.0,78.3595,78.5161,78.3503,78.3872,111886.0
2020-10-29 15:55:00,85.1,85.11,84.84,84.89,271582.0,78.378,78.3872,78.1385,78.1846,271582.0
2020-10-30 09:30:00,84.43,84.75,84.29,84.35,237893.0,77.7609,78.0556,77.6319,77.6872,237893.0
2020-10-30 09:35:00,84.34,84.47,84.22,84.31,69575.0,77.678,77.7977,77.5675,77.6504,69575.0
2020-10-30 09:40:00,84.31,84.32,83.77,83.81,79150.0,77.6504,77.6596,77.153,77.1899,79150.0
2020-10-30 09:45:00,83.82,83.86,83.67,83.8,75722.0,77.1991,77.2359,77.0609,77.1807,75722.0
2020-10-30 09:50:00,83.78,83.87,83.72,83.8,88449.0,77.1622,77.2451,77.107,77.1807,88449.0
2020-10-30 09:55:00,83.79,83.97,83.79,83.86,42139.0,77.1714,77.3372,77.1714,77.2359,42139.0
2020-10-30 10:00:00,83.82,83.96,83.76,83.96,31576.0,77.1991,77.328,77.1438,77.328,31576.0
2020-10-30 10:05:00,83.96,84.13,83.93,83.93,45356.0,77.328,77.4846,77.3004,77.3004,45356.0
2020-10-30 10:10:00,83.92,83.98,83.73,83.78,39240.0,77.2912,77.3464,77.1162,77.1622,39240.0
2020-10-30 10:15:00,83.78,83.85,83.66,83.78,36622.0,77.1622,77.2267,77.0517,77.1622,36622.0
2020-10-30 10:20:00,83.8,83.84,83.61,83.65,55113.0,77.1807,77.2175,77.0057,77.0425,55113.0
2020-10-30 10:25:00,83.67,83.7,83.57,83.62,45017.0,77.0609,77.0886,76.9688,77.0149,45017.0
2020-10-30 10:30:00,83.62,83.77,83.57,83.59,69183.0,77.0149,77.153,76.9688,76.9872,69183.0
2020-10-30 10:35:00,83.57,83.84,83.41,83.76,97179.0,76.9688,77.2175,76.8215,77.1438,97179.0
2020-10-30 10:40:00,83.75,83.75,83.54,83.54,49289.0,77.1346,77.1346,76.9412,76.9412,49289.0
2020-10-30 10:45:00,83.57,83.6,83.4,83.41,65603.0,76.9688,76.9965,76.8122,76.8215,65603.0
2020-10-30 10:50:00,83.41,83.5,83.32,83.46,75441.0,76.8215,76.9044,76.7386,76.8675,75441.0
2020-10-30 10:55:00,83.44,83.55,83.28,83.28,72714.0,76.8491,76.9504,76.7017,76.7017,72714.0
2020-10-30 11:00:00,83.28,83.65,83.26,83.52,41774.0,76.7017,77.0425,76.6833,76.9228,41774.0
2020-10-30 11:05:00,83.54,83.57,83.41,83.45,23385.0,76.9412,76.9688,76.8215,76.8583,23385.0
2020-10-30 11:10:00,83.43,83.68,83.39,83.68,37454.0,76.8399,77.0701,76.803,77.0701,37454.0
2020-10-30 11:15:00,83.69,83.69,83.44,83.52,34381.0,77.0793,77.0793,76.8491,76.9228,34381.0
2020-10-30 11:20:00,83.51,83.61,83.46,83.48,24544.0,76.9136,77.0057,76.8675,76.8859,24544.0
2020-10-30 11:25:00,83.5,83.52,83.43,83.45,18214.0,76.9044,76.9228,76.8399,76.8583,18214.0
2020-10-30 11:30:00,83.45,83.47,83.3,83.34,39642.0,76.8583,76.8767,76.7201,76.757,39642.0
2020-10-30 11:35:00,83.35,83.43,83.28,83.37,42279.0,76.7662,76.8399,76.7017,76.7846,42279.0
2020-10-30 11:40:00,83.35,83.38,83.21,83.31,42814.0,76.7662,76.7938,76.6373,76.7294,42814.0
2020-10-30 11:45:00,83.3,83.49,83.18,83.48,40266.0,76.7201,76.8951,76.6096,76.8859,40266.0
2020-10-30 11:50:00,83.46,83.52,83.4,83.51,14496.0,76.8675,76.9228,76.8122,76.9136,14496.0
2020-10-30 11:55:00,83.48,83.48,83.34,83.41,14815.0,76.8859,76.8859,76.757,76.8215,14815.0
2020-10-30 12:00:00,83.4,83.61,83.37,83.6,31649.0,76.8122,77.0057,76.7846,76.9965,31649.0
2020-10-30 12:05:00,83.59,83.72,83.57,83.62,38222.0,76.9872,77.107,76.9688,77.0149,38222.0
2020-10-30 12:10:00,83.62,83.71,83.59,83.69,48284.0,77.0149,77.0978,76.9872,77.0793,48284.0
2020-10-30 12:15:00,83.68,83.77,83.66,83.75,29562.0,77.0701,77.153,77.0517,77.1346,29562.0
2020-10-30 12:20:00,83.75,83.75,83.58,83.61,32735.0,77.1346,77.1346,76.978,77.0057,32735.0
2020-10-30 12:25:00,83.62,83.76,83.6,83.75,37544.0,77.0149,77.1438,76.9965,77.1346,37544.0
2020-10-30 12:30:00,83.74,83.77,83.6,83.63,30620.0,77.1254,77.153,76.9965,77.0241,30620.0
2020-10-30 12:35:00,83.62,83.63,83.52,83.56,20539.0,77.0149,77.0241,76.9228,76.9596,20539.0
2020-10-30 12:40:00,83.56,83.61,83.51,83.51,30688.0,76.9596,77.0057,76.9136,76.9136,30688.0
2020-10-30 12:45:00,83.5,83.5,83.43,83.45,29172.0,76.9044,76.9044,76.8399,76.8583,29172.0
2020-10-30 12:50:00,83.45,83.5,83.4,83.47,22559.0,76.8583,76.9044,76.8122,76.8767,22559.0
2020-10-30 12:55:00,83.48,83.51,83.39,83.48,11868.0,76.8859,76.9136,76.803,76.8859,11868.0
2020-10-30 13:00:00,83.45,83.6,83.43,83.52,13625.0,76.8583,76.9965,76.8399,76.9228,13625.0
2020-10-30 13:05:00,83.52,83.52,83.42,83.45,16607.0,76.9228,76.9228,76.8307,76.8583,16607.0
2020-10-30 13:10:00,83.44,83.44,83.31,83.31,18325.0,76.8491,76.8491,76.7294,76.7294,18325.0
2020-10-30 13:15:00,83.31,83.35,83.28,83.3,24335.0,76.7294,76.7662,76.7017,76.7201,24335.0
2020-10-30 13:20:00,83.29,83.29,83.22,83.23,34303.0,76.7109,76.7109,76.6465,76.6557,34303.0
2020-10-30 13:25:00,83.24,83.38,83.19,83.38,34195.0,76.6649,76.7938,76.6188,76.7938,34195.0
2020-10-30 13:30:00,83.34,83.36,83.25,83.28,18053.0,76.757,76.7754,76.6741,76.7017,18053.0
2020-10-30 13:35:00,83.28,83.3,83.16,83.23,36427.0,76.7017,76.7201,76.5912,76.6557,36427.0
2020-10-30 13:40:00,83.23,83.32,83.23,83.27,24400.0,76.6557,76.7386,76.6557,76.6925,24400.0
2020-10-30 13:45:00,83.27,83.3,83.18,83.29,27770.0,76.6925,76.7201,76.6096,76.7109,27770.0
2020-10-30 13:50:00,83.27,83.34,83.21,83.27,20880.0,76.6925,76.757,76.6373,76.6925,20880.0
2020-10-30 13:55:00,83.26,83.37,83.26,83.28,14358.0,76.6833,76.7846,76.6833,76.7017,14358.0
2020-10-30 14:00:00,83.27,83.37,83.2,83.37,16491.0,76.6925,76.7846,76.628,76.7846,16491.0
2020-10-30 14:05:00,83.37,83.55,83.34,83.53,38304.0,76.7846,76.9504,76.757,76.932,38304.0
2020-10-30 14:10:00,83.53,83.58,83.36,83.38,21133.0,76.932,76.978,76.7754,76.7938,21133.0
2020-10-30 14:15:00,83.36,83.56,83.36,83.53,12633.0,76.7754,76.9596,76.7754,76.932,12633.0
2020-10-30 14:20:00,83.52,83.54,83.4,83.42,17993.0,76.9228,76.9412,76.8122,76.8307,17993.0
2020-10-30 14:25:00,83.43,83.44,83.31,83.35,17017.0,76.8399,76.8491,76.7294,76.7662,17017.0
2020-10-30 14:30:00,83.34,83.41,83.32,83.39,21637.0,76.757,76.8215,76.7386,76.803,21637.0
2020-10-30 14:35:00,83.37,83.54,83.33,83.51,28412.0,76.7846,76.9412,76.7478,76.9136,28412.0
2020-10-30 14:40:00,83.5,83.51,83.41,83.46,34434.0,76.9044,76.9136,76.8215,76.8675,34434.0
2020-10-30 14:45:00,83.47,83.52,83.35,83.46,71874.0,76.8767,76.9228,76.7662,76.8675,71874.0
2020-10-30 14:50:00,83.44,83.47,83.37,83.41,23031.0,76.8491,76.8767,76.7846,76.8215,23031.0
2020-10-30 14:55:00,83.41,83.52,83.37,83.4,22736.0,76.8215,76.9228,76.7846,76.8122,22736.0
2020-10-30 15:00:00,83.43,83.49,83.35,83.41,26129.0,76.8399,76.8951,76.7662,76.8215,26129.0
2020-10-30 15:05:00,83.4,83.46,83.35,83.43,61454.0,76.8122,76.8675,76.7662,76.8399,61454.0
2020-10-30 15:10:00,83.42,83.69,83.42,83.66,30036.0,76.8307,77.0793,76.8307,77.0517,30036.0
2020-10-30 15:15:00,83.65,83.77,83.64,83.73,38575.0,77.0425,77.153,77.0333,77.1162,38575.0
2020-10-30 15:20:00,83.73,83.82,83.71,83.81,30484.0,77.1162,77.1991,77.0978,77.1899,30484.0
2020-10-30 15:25:00,83.8,83.8,83.47,83.48,52041.0,77.1807,77.1807,76.8767,76.8859,52041.0
2020-10-30 15:30:00,83.48,83.56,83.4,83.53,45372.0,76.8859,76.9596,76.8122,76.932,45372.0
2020-10-30 15:35:00,83.53,83.53,83.41,83.49,40494.0,76.932,76.932,76.8215,76.8951,40494.0
2020-10-30 15:40:00,83.5,83.71,83.48,83.7,53832.0,76.9044,77.0978,76.8859,77.0886,53832.0
2020-10-30 15:45:00,83.71,83.77,83.45,83.52,67228.0,77.0978,77.153,76.8583,76.9228,67228.0
2020-10-30 15:50:00,83.49,83.65,83.48,83.56,85141.0,76.8951,77.0425,76.8859,76.9596,85141.0
2020-10-30 15:55:00,83.55,83.96,83.51,83.88,202327.0,76.9504,77.328,76.9136,77.2543,202327.0
2020-11-02 09:30:00,84.6,85.16,84.53,84.82,443858.0,77.9175,78.4332,77.853,78.1201,443858.0
2020-11-02 09:35:00,84.78,85.36,84.77,85.35,170399.0,78.0832,78.6174,78.074,78.6082,170399.0
2020-11-02 09:40:00,85.35,85.59,85.31,85.55,183109.0,78.6082,78.8293,78.5714,78.7924,183109.0
2020-11-02 09:45:00,85.55,85.88,85.53,85.81,162799.0,78.7924,79.0964,78.774,79.0319,162799.0
2020-11-02 09:50:00,85.8,85.9,85.6,85.84,77219.0,79.0227,79.1148,78.8385,79.0595,77219.0
2020-11-02 09:55:00,85.85,85.96,85.65,85.68,107951.0,79.0687,79.17,78.8845,78.9122,107951.0
2020-11-02 10:00:00,85.69,85.78,85.44,85.6,56473.0,78.9214,79.0043,78.6911,78.8385,56473.0
2020-11-02 10:05:00,85.58,85.62,85.3,85.35,44451.0,78.8201,78.8569,78.5622,78.6082,44451.0
2020-11-02 10:10:00,85.35,85.69,85.35,85.54,69317.0,78.6082,78.9214,78.6082,78.7832,69317.0
2020-11-02 10:15:00,85.57,85.8,85.46,85.76,56007.0,78.8108,79.0227,78.7095,78.9858,56007.0
2020-11-02 10:20:00,85.75,85.75,85.58,85.6,49464.0,78.9766,78.9766,78.8201,78.8385,49464.0
2020-11-02 10:25:00,85.62,85.74,85.58,85.62,77767.0,78.8569,78.9674,78.8201,78.8569,77767.0
2020-11-02 10:30:00,85.61,85.65,85.52,85.57,62856.0,78.8477,78.8845,78.7648,78.8108,62856.0
2020-11-02 10:35:00,85.58,85.62,85.47,85.52,52880.0,78.8201,78.8569,78.7187,78.7648,52880.0
2020-11-02 10:40:00,85.52,85.6,85.38,85.39,47029.0,78.7648,78.8385,78.6358,78.6451,47029.0
2020-11-02 10:45:00,85.4,85.65,85.39,85.64,47204.0,78.6543,78.8845,78.6451,78.8753,47204.0
2020-11-02 10:50:00,85.64,85.66,85.37,85.39,74418.0,78.8753,78.8937,78.6266,78.6451,74418.0
2020-11-02 10:55:00,85.41,85.53,85.39,85.45,35307.0,78.6635,78.774,78.6451,78.7003,35307.0
2020-11-02 11:00:00,85.43,85.45,85.27,85.39,76936.0,78.6819,78.7003,78.5345,78.6451,76936.0
2020-11-02 11:05:00,85.41,85.46,85.34,85.46,31593.0,78.6635,78.7095,78.599,78.7095,31593.0
2020-11-02 11:10:00,85.46,85.61,85.45,85.61,52851.0,78.7095,78.8477,78.7003,78.8477,52851.0
2020-11-02 11:15:00,85.61,85.61,85.43,85.45,67704.0,78.8477,78.8477,78.6819,78.7003,67704.0
2020-11-02 11:20:00,85.44,85.45,85.18,85.21,55425.0,78.6911,78.7003,78.4516,78.4793,55425.0
2020-11-02 11:25:00,85.19,85.38,85.19,85.32,24114.0,78.4609,78.6358,78.4609,78.5806,24114.0
2020-11-02 11:30:00,85.32,85.34,85.18,85.31,32742.0,78.5806,78.599,78.4516,78.5714,32742.0
2020-11-02 11:35:00,85.3,85.41,85.28,85.38,36502.0,78.5622,78.6635,78.5437,78.6358,36502.0
2020-11-02 11:40:00,85.38,85.5,85.35,85.48,24192.0,78.6358,78.7464,78.6082,78.728,24192.0
2020-11-02 11:45:00,85.48,85.55,85.38,85.5,94049.0,78.728,78.7924,78.6358,78.7464,94049.0
2020-11-02 11:50:00,85.49,85.66,85.44,85.64,29158.0,78.7372,78.8937,78.6911,78.8753,29158.0
2020-11-02 11:55:00,85.62,85.76,85.5,85.5,467852.0,78.8569,78.9858,78.7464,78.7464,467852.0
2020-11-02 12:00:00,85.5,85.51,85.3,85.41,184428.0,78.7464,78.7556,78.5622,78.6635,184428.0
2020-11-02 12:05:00,85.42,85.5,85.37,85.42,163505.0,78.6727,78.7464,78.6266,78.6727,163505.0
2020-11-02 12:10:00,85.43,85.51,85.31,85.35,48698.0,78.6819,78.7556,78.5714,78.6082,48698.0
2020-11-02 12:15:00,85.35,85.4,85.32,85.35,21959.0,78.6082,78.6543,78.5806,78.6082,21959.0
2020-11-02 12:20:00,85.36,85.47,85.28,85.46,69724.0,78.6174,78.7187,78.5437,78.7095,69724.0
2020-11-02 12:25:00,85.45,85.5,85.37,85.46,39679.0,78.7003,78.7464,78.6266,78.7095,39679.0
2020-11-02 12:30:00,85.46,85.46,85.36,85.39,29318.0,78.7095,78.7095,78.6174,78.6451,29318.0
2020-11-02 12:35:00,85.38,85.4,85.27,85.28,24230.0,78.6358,78.6543,78.5345,78.5437,24230.0
2020-11-02 12:40:00,85.29,85.32,85.16,85.17,48093.0,78.553,78.5806,78.4332,78.4424,48093.0
2020-11-02 12:45:00,85.17,85.21,85.07,85.14,34706.0,78.4424,78.4793,78.3503,78.4148,34706.0
2020-11-02 12:50:00,85.15,85.26,85.11,85.2,33329.0,78.424,78.5253,78.3872,78.4701,33329.0
2020-11-02 12:55:00,85.22,85.26,85.12,85.17,31761.0,78.4885,78.5253,78.3964,78.4424,31761.0
2020-11-02 13:00:00,85.17,85.18,85.01,85.11,57083.0,78.4424,78.4516,78.2951,78.3872,57083.0
2020-11-02 13:05:00,85.11,85.15,85.02,85.08,23629.0,78.3872,78.424,78.3043,78.3595,23629.0
2020-11-02 13:10:00,85.09,85.13,85.04,85.06,19482.0,78.3688,78.4056,78.3227,78.3411,19482.0
2020-11-02 13:15:00,85.06,85.12,85.02,85.02,24940.0,78.3411,78.3964,78.3043,78.3043,24940.0
2020-11-02 13:20:00,85.02,85.09,84.95,85.06,52467.0,78.3043,78.3688,78.2398,78.3411,52467.0
2020-11-02 13:25:00,85.05,85.2,85.02,85.2,27527.0,78.3319,78.4701,78.3043,78.4701,27527.0
2020-11-02 13:30:00,85.18,85.22,85.12,85.2,27009.0,78.4516,78.4885,78.3964,78.4701,27009.0
2020-11-02 13:35:00,85.19,85.24,85.13,85.17,26749.0,78.4609,78.5069,78.4056,78.4424,26749.0
2020-11-02 13:40:00,85.17,85.29,85.17,85.22,27313.0,78.4424,78.553,78.4424,78.4885,27313.0
2020-11-02 13:45:00,85.21,85.24,85.13,85.14,24652.0,78.4793,78.5069,78.4056,78.4148,24652.0
2020-11-02 13:50:00,85.14,85.17,85.0,85.03,22549.0,78.4148,78.4424,78.2859,78.3135,22549.0
2020-11-02 13:55:00,85.02,85.07,84.95,85.0,29848.0,78.3043,78.3503,78.2398,78.2859,29848.0
2020-11-02 14:00:00,85.0,85.1,84.97,85.06,29203.0,78.2859,78.378,78.2582,78.3411,29203.0
2020-11-02 14:05:00,85.05,85.17,84.96,85.03,33822.0,78.3319,78.4424,78.249,78.3135,33822.0
2020-11-02 14:10:00,85.03,85.1,84.98,85.05,34713.0,78.3135,78.378,78.2674,78.3319,34713.0
2020-11-02 14:15:00,85.03,85.16,85.03,85.11,35994.0,78.3135,78.4332,78.3135,78.3872,35994.0
2020-11-02 14:20:00,85.11,85.32,85.1,85.3,35307.0,78.3872,78.5806,78.378,78.5622,35307.0
2020-11-02 14:25:00,85.3,85.39,85.26,85.32,45944.0,78.5622,78.6451,78.5253,78.5806,45944.0
2020-11-02 14:30:00,85.32,85.37,85.26,85.28,23945.0,78.5806,78.6266,78.5253,78.5437,23945.0
2020-11-02 14:35:00,85.27,85.34,85.27,85.31,27136.0,78.5345,78.599,78.5345,78.5714,27136.0
2020-11-02 14:40:00,85.31,85.35,85.26,85.28,30579.0,78.5714,78.6082,78.5253,78.5437,30579.0
2020-11-02 14:45:00,85.27,85.45,85.27,85.35,64579.0,78.5345,78.7003,78.5345,78.6082,64579.0
2020-11-02 14:50:00,85.35,85.39,85.23,85.25,45448.0,78.6082,78.6451,78.4977,78.5161,45448.0
2020-11-02 14:55:00,85.26,85.34,85.22,85.34,36253.0,78.5253,78.599,78.4885,78.599,36253.0
2020-11-02 15:00:00,85.34,85.54,85.33,85.52,47979.0,78.599,78.7832,78.5898,78.7648,47979.0
2020-11-02 15:05:00,85.51,85.55,85.39,85.41,44477.0,78.7556,78.7924,78.6451,78.6635,44477.0
2020-11-02 15:10:00,85.42,85.54,85.41,85.5,44717.0,78.6727,78.7832,78.6635,78.7464,44717.0
2020-11-02 15:15:00,85.5,85.6,85.49,85.57,80383.0,78.7464,78.8385,78.7372,78.8108,80383.0
2020-11-02 15:20:00,85.57,85.59,85.51,85.52,47260.0,78.8108,78.8293,78.7556,78.7648,47260.0
2020-11-02 15:25:00,85.53,85.54,85.38,85.52,49624.0,78.774,78.7832,78.6358,78.7648,49624.0
2020-11-02 15:30:00,85.53,85.63,85.5,85.5,73502.0,78.774,78.8661,78.7464,78.7464,73502.0
2020-11-02 15:35:00,85.51,85.54,85.28,85.37,69980.0,78.7556,78.7832,78.5437,78.6266,69980.0
2020-11-02 15:40:00,85.38,85.42,85.31,85.34,71385.0,78.6358,78.6727,78.5714,78.599,71385.0
2020-11-02 15:45:00,85.34,85.52,85.33,85.5,87316.0,78.599,78.7648,78.5898,78.7464,87316.0
2020-11-02 15:50:00,85.51,85.63,85.44,85.62,114393.0,78.7556,78.8661,78.6911,78.8569,114393.0
2020-11-02 15:55:00,85.61,85.74,85.53,85.71,262306.0,78.8477,78.9674,78.774,78.9398,262306.0
2020-11-03 09:30:00,86.19,86.52,86.06,86.3,255778.0,79.3819,79.6858,79.2621,79.4832,255778.0
2020-11-03 09:35:00,86.32,86.56,86.25,86.53,77608.0,79.5016,79.7226,79.4371,79.695,77608.0
2020-11-03 09:40:00,86.54,86.9,86.5,86.82,129403.0,79.7042,80.0358,79.6674,79.9621,129403.0
2020-11-03 09:45:00,86.82,87.02,86.8,86.97,119368.0,79.9621,80.1463,79.9437,80.1003,119368.0
2020-11-03 09:50:00,86.97,87.32,86.95,87.27,126279.0,80.1003,80.4226,80.0818,80.3766,126279.0
2020-11-03 09:55:00,87.28,87.42,87.24,87.34,135723.0,80.3858,80.5147,80.3489,80.441,135723.0
2020-11-03 10:00:00,87.35,87.5,87.29,87.41,123363.0,80.4502,80.5884,80.395,80.5055,123363.0
2020-11-03 10:05:00,87.42,87.54,87.37,87.51,137346.0,80.5147,80.6252,80.4687,80.5976,137346.0
2020-11-03 10:10:00,87.53,87.71,87.52,87.61,131256.0,80.616,80.7818,80.6068,80.6897,131256.0
2020-11-03 10:15:00,87.6,87.94,87.59,87.93,126507.0,80.6805,80.9936,80.6713,80.9844,126507.0
2020-11-03 10:20:00,87.93,88.07,87.91,87.94,136871.0,80.9844,81.1134,80.966,80.9936,136871.0
2020-11-03 10:25:00,87.93,87.96,87.74,87.9,89330.0,80.9844,81.0121,80.8094,80.9568,89330.0
2020-11-03 10:30:00,87.9,87.98,87.84,87.87,78564.0,80.9568,81.0305,80.9015,80.9292,78564.0
2020-11-03 10:35:00,87.87,87.97,87.85,87.89,105904.0,80.9292,81.0213,80.9107,80.9476,105904.0
2020-11-03 10:40:00,87.89,88.03,87.85,88.0,94846.0,80.9476,81.0765,80.9107,81.0489,94846.0
2020-11-03 10:45:00,88.0,88.24,87.98,88.24,93687.0,81.0489,81.2699,81.0305,81.2699,93687.0
2020-11-03 10:50:00,88.24,88.24,87.92,87.95,71263.0,81.2699,81.2699,80.9752,81.0028,71263.0
2020-11-03 10:55:00,87.96,88.08,87.88,88.01,37769.0,81.0121,81.1226,80.9384,81.0581,37769.0
2020-11-03 11:00:00,88.03,88.09,87.92,88.04,44907.0,81.0765,81.1318,80.9752,81.0857,44907.0
2020-11-03 11:05:00,88.05,88.13,88.01,88.07,34869.0,81.0949,81.1686,81.0581,81.1134,34869.0
2020-11-03 11:10:00,88.07,88.15,87.96,88.08,54120.0,81.1134,81.187,81.0121,81.1226,54120.0
2020-11-03 11:15:00,88.07,88.17,88.01,88.17,49490.0,81.1134,81.2055,81.0581,81.2055,49490.0
2020-11-03 11:20:00,88.17,88.22,88.14,88.18,43974.0,81.2055,81.2515,81.1778,81.2147,43974.0
2020-11-03 11:25:00,88.2,88.23,88.03,88.04,42583.0,81.2331,81.2607,81.0765,81.0857,42583.0
2020-11-03 11:30:00,88.04,88.16,88.03,88.09,36061.0,81.0857,81.1963,81.0765,81.1318,36061.0
2020-11-03 11:35:00,88.1,88.19,88.07,88.19,36202.0,81.141,81.2239,81.1134,81.2239,36202.0
2020-11-03 11:40:00,88.19,88.21,88.03,88.07,52265.0,81.2239,81.2423,81.0765,81.1134,52265.0
2020-11-03 11:45:00,88.06,88.07,87.91,88.02,68365.0,81.1042,81.1134,80.966,81.0673,68365.0
2020-11-03 11:50:00,88.02,88.06,87.88,87.88,50784.0,81.0673,81.1042,80.9384,80.9384,50784.0
2020-11-03 11:55:00,87.88,87.97,87.79,87.94,28088.0,80.9384,81.0213,80.8555,80.9936,28088.0
2020-11-03 12:00:00,87.95,87.98,87.78,87.81,41960.0,81.0028,81.0305,80.8463,80.8739,41960.0
2020-11-03 12:05:00,87.8,87.92,87.76,87.86,25144.0,80.8647,80.9752,80.8279,80.92,25144.0
2020-11-03 12:10:00,87.86,87.99,87.84,87.98,115046.0,80.92,81.0397,80.9015,81.0305,115046.0
2020-11-03 12:15:00,87.97,87.98,87.81,87.88,29404.0,81.0213,81.0305,80.8739,80.9384,29404.0
2020-11-03 12:20:00,87.9,87.98,87.87,87.92,23238.0,80.9568,81.0305,80.9292,80.9752,23238.0
2020-11-03 12:25:00,87.93,87.97,87.86,87.96,21079.0,80.9844,81.0213,80.92,81.0121,21079.0
2020-11-03 12:30:00,87.97,87.97,87.91,87.95,17335.0,81.0213,81.0213,80.966,81.0028,17335.0
2020-11-03 12:35:00,87.93,87.96,87.82,87.85,26882.0,80.9844,81.0121,80.8831,80.9107,26882.0
2020-11-03 12:40:00,87.85,87.91,87.79,87.86,23590.0,80.9107,80.966,80.8555,80.92,23590.0
2020-11-03 12:45:00,87.88,87.97,87.84,87.97,23085.0,80.9384,81.0213,80.9015,81.0213,23085.0
2020-11-03 12:50:00,87.96,87.97,87.74,87.76,23349.0,81.0121,81.0213,80.8094,80.8279,23349.0
2020-11-03 12:55:00,87.77,87.8,87.69,87.72,31723.0,80.8371,80.8647,80.7634,80.791,31723.0
2020-11-03 13:00:00,87.72,87.82,87.7,87.7,21500.0,80.791,80.8831,80.7726,80.7726,21500.0
2020-11-03 13:05:00,87.71,87.71,87.61,87.63,42370.0,80.7818,80.7818,80.6897,80.7081,42370.0
2020-11-03 13:10:00,87.63,87.65,87.55,87.57,57296.0,80.7081,80.7265,80.6344,80.6529,57296.0
2020-11-03 13:15:00,87.57,87.59,87.51,87.53,44975.0,80.6529,80.6713,80.5976,80.616,44975.0
2020-11-03 13:20:00,87.53,87.55,87.46,87.46,39387.0,80.616,80.6344,80.5516,80.5516,39387.0
2020-11-03 13:25:00,87.47,87.48,87.36,87.4,41378.0,80.5608,80.57,80.4594,80.4963,41378.0
2020-11-03 13:30:00,87.41,87.49,87.35,87.45,74630.0,80.5055,80.5792,80.4502,80.5423,74630.0
2020-11-03 13:35:00,87.45,87.52,87.35,87.41,50813.0,80.5423,80.6068,80.4502,80.5055,50813.0
2020-11-03 13:40:00,87.4,87.59,87.36,87.57,29153.0,80.4963,80.6713,80.4594,80.6529,29153.0
2020-11-03 13:45:00,87.57,87.58,87.42,87.43,21134.0,80.6529,80.6621,80.5147,80.5239,21134.0
2020-11-03 13:50:00,87.44,87.52,87.41,87.43,28953.0,80.5331,80.6068,80.5055,80.5239,28953.0
2020-11-03 13:55:00,87.42,87.5,87.26,87.34,35763.0,80.5147,80.5884,80.3673,80.441,35763.0
2020-11-03 14:00:00,87.33,87.48,87.32,87.43,22116.0,80.4318,80.57,80.4226,80.5239,22116.0
2020-11-03 14:05:00,87.45,87.47,87.38,87.41,26432.0,80.5423,80.5608,80.4779,80.5055,26432.0
2020-11-03 14:10:00,87.42,87.61,87.42,87.57,28996.0,80.5147,80.6897,80.5147,80.6529,28996.0
2020-11-03 14:15:00,87.57,87.6,87.47,87.54,17997.0,80.6529,80.6805,80.5608,80.6252,17997.0
2020-11-03 14:20:00,87.55,87.62,87.52,87.58,27209.0,80.6344,80.6989,80.6068,80.6621,27209.0
2020-11-03 14:25:00,87.57,87.61,87.42,87.46,29710.0,80.6529,80.6897,80.5147,80.5516,29710.0
2020-11-03 14:30:00,87.48,87.62,87.42,87.6,26062.0,80.57,80.6989,80.5147,80.6805,26062.0
2020-11-03 14:35:00,87.6,87.62,87.53,87.53,26203.0,80.6805,80.6989,80.616,80.616,26203.0
2020-11-03 14:40:00,87.53,87.63,87.53,87.62,20555.0,80.616,80.7081,80.616,80.6989,20555.0
2020-11-03 14:45:00,87.61,87.67,87.55,87.67,32196.0,80.6897,80.745,80.6344,80.745,32196.0
2020-11-03 14:50:00,87.66,87.66,87.59,87.63,27187.0,80.7358,80.7358,80.6713,80.7081,27187.0
2020-11-03 14:55:00,87.64,87.64,87.57,87.58,29209.0,80.7173,80.7173,80.6529,80.6621,29209.0
2020-11-03 15:00:00,87.57,87.59,87.45,87.48,42942.0,80.6529,80.6713,80.5423,80.57,42942.0
2020-11-03 15:05:00,87.48,87.58,87.46,87.51,37052.0,80.57,80.6621,80.5516,80.5976,37052.0
2020-11-03 15:10:00,87.51,87.61,87.51,87.54,80971.0,80.5976,80.6897,80.5976,80.6252,80971.0
2020-11-03 15:15:00,87.54,87.57,87.51,87.54,49240.0,80.6252,80.6529,80.5976,80.6252,49240.0
2020-11-03 15:20:00,87.55,87.63,87.5,87.54,73945.0,80.6344,80.7081,80.5884,80.6252,73945.0
2020-11-03 15:25:00,87.54,87.76,87.54,87.73,67805.0,80.6252,80.8279,80.6252,80.8002,67805.0
2020-11-03 15:30:00,87.73,87.8,87.67,87.78,98980.0,80.8002,80.8647,80.745,80.8463,98980.0
2020-11-03 15:35:00,87.77,87.83,87.73,87.79,67842.0,80.8371,80.8923,80.8002,80.8555,67842.0
2020-11-03 15:40:00,87.8,87.89,87.65,87.67,108673.0,80.8647,80.9476,80.7265,80.745,108673.0
2020-11-03 15:45:00,87.68,87.89,87.68,87.82,123807.0,80.7542,80.9476,80.7542,80.8831,123807.0
2020-11-03 15:50:00,87.81,87.98,87.74,87.95,162143.0,80.8739,81.0305,80.8094,81.0028,162143.0
2020-11-03 15:55:00,87.95,87.96,87.66,87.7,219049.0,81.0028,81.0121,80.7358,80.7726,219049.0
2020-11-04 09:30:00,88.87,89.47,88.7,88.9,365602.0,81.8502,82.4028,81.6936,81.8778,365602.0
2020-11-04 09:35:00,88.91,89.1,88.72,88.86,149686.0,81.887,82.062,81.712,81.841,149686.0
2020-11-04 09:40:00,88.86,89.01,88.75,88.88,178300.0,81.841,81.9791,81.7397,81.8594,178300.0
2020-11-04 09:45:00,88.87,88.9,88.58,88.77,127854.0,81.8502,81.8778,81.5831,81.7581,127854.0
2020-11-04 09:50:00,88.78,88.8,88.46,88.55,136859.0,81.7673,81.7857,81.4726,81.5555,136859.0
2020-11-04 09:55:00,88.54,88.77,88.52,88.68,106649.0,81.5462,81.7581,81.5278,81.6752,106649.0
2020-11-04 10:00:00,88.68,88.89,88.68,88.85,194252.0,81.6752,81.8686,81.6752,81.8318,194252.0
2020-11-04 10:05:00,88.83,88.94,88.79,88.89,130774.0,81.8133,81.9146,81.7765,81.8686,130774.0
2020-11-04 10:10:00,88.9,89.02,88.8,88.89,156284.0,81.8778,81.9883,81.7857,81.8686,156284.0
2020-11-04 10:15:00,88.89,89.24,88.84,89.24,146705.0,81.8686,82.1909,81.8225,82.1909,146705.0
2020-11-04 10:20:00,89.24,89.43,89.21,89.33,125699.0,82.1909,82.3659,82.1633,82.2738,125699.0
2020-11-04 10:25:00,89.32,89.36,88.99,89.01,62572.0,82.2646,82.3015,81.9607,81.9791,62572.0
2020-11-04 10:30:00,89.02,89.18,88.95,89.1,63579.0,81.9883,82.1357,81.9239,82.062,63579.0
2020-11-04 10:35:00,89.1,89.11,88.99,89.02,50968.0,82.062,82.0712,81.9607,81.9883,50968.0
2020-11-04 10:40:00,89.04,89.19,89.04,89.17,56648.0,82.0067,82.1449,82.0067,82.1265,56648.0
2020-11-04 10:45:00,89.18,89.31,89.15,89.18,61891.0,82.1357,82.2554,82.1081,82.1357,61891.0
2020-11-04 10:50:00,89.19,89.22,89.07,89.2,70032.0,82.1449,82.1725,82.0344,82.1541,70032.0
2020-11-04 10:55:00,89.2,89.43,89.2,89.4,61989.0,82.1541,82.3659,82.1541,82.3383,61989.0
2020-11-04 11:00:00,89.42,89.42,89.11,89.17,43313.0,82.3567,82.3567,82.0712,82.1265,43313.0
2020-11-04 11:05:00,89.2,89.22,88.97,88.99,48657.0,82.1541,82.1725,81.9423,81.9607,48657.0
2020-11-04 11:10:00,88.97,89.05,88.94,89.04,46741.0,81.9423,82.016,81.9146,82.0067,46741.0
2020-11-04 11:15:00,89.03,89.08,88.88,89.08,63173.0,81.9975,82.0436,81.8594,82.0436,63173.0
2020-11-04 11:20:00,89.08,89.33,89.05,89.32,82297.0,82.0436,82.2738,82.016,82.2646,82297.0
2020-11-04 11:25:00,89.3,89.31,89.1,89.18,46715.0,82.2462,82.2554,82.062,82.1357,46715.0
2020-11-04 11:30:00,89.16,89.3,89.16,89.26,62357.0,82.1173,82.2462,82.1173,82.2094,62357.0
2020-11-04 11:35:00,89.29,89.31,89.13,89.24,26329.0,82.237,82.2554,82.0896,82.1909,26329.0
2020-11-04 11:40:00,89.24,89.33,89.21,89.31,40521.0,82.1909,82.2738,82.1633,82.2554,40521.0
2020-11-04 11:45:00,89.32,89.36,89.25,89.36,58441.0,82.2646,82.3015,82.2002,82.3015,58441.0
2020-11-04 11:50:00,89.36,89.45,89.34,89.43,61907.0,82.3015,82.3844,82.283,82.3659,61907.0
2020-11-04 11:55:00,89.4,89.64,89.39,89.58,99086.0,82.3383,82.5594,82.3291,82.5041,99086.0
2020-11-04 12:00:00,89.57,89.6,89.5,89.53,69952.0,82.4949,82.5225,82.4304,82.458,69952.0
2020-11-04 12:05:00,89.54,89.55,89.31,89.34,42822.0,82.4673,82.4765,82.2554,82.283,42822.0
2020-11-04 12:10:00,89.34,89.47,89.29,89.46,49186.0,82.283,82.4028,82.237,82.3936,49186.0
2020-11-04 12:15:00,89.48,89.64,89.42,89.61,54425.0,82.412,82.5594,82.3567,82.5317,54425.0
2020-11-04 12:20:00,89.6,89.73,89.58,89.71,60832.0,82.5225,82.6422,82.5041,82.6238,60832.0
2020-11-04 12:25:00,89.7,89.7,89.45,89.45,46450.0,82.6146,82.6146,82.3844,82.3844,46450.0
2020-11-04 12:30:00,89.48,89.59,89.47,89.54,28434.0,82.412,82.5133,82.4028,82.4673,28434.0
2020-11-04 12:35:00,89.55,89.61,89.48,89.48,120109.0,82.4765,82.5317,82.412,82.412,120109.0
2020-11-04 12:40:00,89.48,89.57,89.45,89.52,32815.0,82.412,82.4949,82.3844,82.4488,32815.0
2020-11-04 12:45:00,89.51,89.52,89.35,89.37,32963.0,82.4396,82.4488,82.2923,82.3107,32963.0
2020-11-04 12:50:00,89.36,89.41,89.27,89.29,60337.0,82.3015,82.3475,82.2186,82.237,60337.0
2020-11-04 12:55:00,89.33,89.38,89.3,89.38,18518.0,82.2738,82.3199,82.2462,82.3199,18518.0
2020-11-04 13:00:00,89.41,89.41,89.3,89.35,52521.0,82.3475,82.3475,82.2462,82.2923,52521.0
2020-11-04 13:05:00,89.35,89.39,89.14,89.23,25579.0,82.2923,82.3291,82.0988,82.1817,25579.0
2020-11-04 13:10:00,89.23,89.24,89.1,89.2,101179.0,82.1817,82.1909,82.062,82.1541,101179.0
2020-11-04 13:15:00,89.19,89.31,89.17,89.22,36494.0,82.1449,82.2554,82.1265,82.1725,36494.0
2020-11-04 13:20:00,89.22,89.4,89.21,89.37,48289.0,82.1725,82.3383,82.1633,82.3107,48289.0
2020-11-04 13:25:00,89.36,89.43,89.33,89.42,71659.0,82.3015,82.3659,82.2738,82.3567,71659.0
2020-11-04 13:30:00,89.42,89.51,89.36,89.49,28544.0,82.3567,82.4396,82.3015,82.4212,28544.0
2020-11-04 13:35:00,89.5,89.5,89.39,89.41,43961.0,82.4304,82.4304,82.3291,82.3475,43961.0
2020-11-04 13:40:00,89.4,89.43,89.17,89.31,94345.0,82.3383,82.3659,82.1265,82.2554,94345.0
2020-11-04 13:45:00,89.33,89.4,89.27,89.29,35719.0,82.2738,82.3383,82.2186,82.237,35719.0
2020-11-04 13:50:00,89.28,89.49,89.26,89.49,20147.0,82.2278,82.4212,82.2094,82.4212,20147.0
2020-11-04 13:55:00,89.49,89.75,89.47,89.71,52016.0,82.4212,82.6607,82.4028,82.6238,52016.0
2020-11-04 14:00:00,89.7,89.77,89.6,89.63,66665.0,82.6146,82.6791,82.5225,82.5501,66665.0
2020-11-04 14:05:00,89.65,89.67,89.56,89.58,71156.0,82.5686,82.587,82.4857,82.5041,71156.0
2020-11-04 14:10:00,89.59,89.72,89.5,89.55,63693.0,82.5133,82.633,82.4304,82.4765,63693.0
2020-11-04 14:15:00,89.56,89.56,89.44,89.45,30015.0,82.4857,82.4857,82.3752,82.3844,30015.0
2020-11-04 14:20:00,89.45,89.55,89.45,89.51,41910.0,82.3844,82.4765,82.3844,82.4396,41910.0
2020-11-04 14:25:00,89.5,89.57,89.47,89.49,46157.0,82.4304,82.4949,82.4028,82.4212,46157.0
2020-11-04 14:30:00,89.51,89.53,89.42,89.51,36168.0,82.4396,82.458,82.3567,82.4396,36168.0
2020-11-04 14:35:00,89.51,89.6,89.48,89.59,57831.0,82.4396,82.5225,82.412,82.5133,57831.0
2020-11-04 14:40:00,89.6,89.61,89.43,89.54,38084.0,82.5225,82.5317,82.3659,82.4673,38084.0
2020-11-04 14:45:00,89.53,89.67,89.52,89.6,114621.0,82.458,82.587,82.4488,82.5225,114621.0
2020-11-04 14:50:00,89.59,89.67,89.59,89.65,46360.0,82.5133,82.587,82.5133,82.5686,46360.0
2020-11-04 14:55:00,89.65,89.66,89.55,89.61,37013.0,82.5686,82.5778,82.4765,82.5317,37013.0
2020-11-04 15:00:00,89.62,89.68,89.47,89.54,48930.0,82.5409,82.5962,82.4028,82.4673,48930.0
2020-11-04 15:05:00,89.55,89.55,89.43,89.5,62714.0,82.4765,82.4765,82.3659,82.4304,62714.0
2020-11-04 15:10:00,89.49,89.52,89.41,89.48,34436.0,82.4212,82.4488,82.3475,82.412,34436.0
2020-11-04 15:15:00,89.48,89.49,89.35,89.37,38260.0,82.412,82.4212,82.2923,82.3107,38260.0
2020-11-04 15:20:00,89.37,89.43,89.26,89.28,83352.0,82.3107,82.3659,82.2094,82.2278,83352.0
2020-11-04 15:25:00,89.29,89.3,89.12,89.16,49684.0,82.237,82.2462,82.0804,82.1173,49684.0
2020-11-04 15:30:00,89.17,89.22,89.09,89.2,60307.0,82.1265,82.1725,82.0528,82.1541,60307.0
2020-11-04 15:35:00,89.2,89.24,89.13,89.19,49782.0,82.1541,82.1909,82.0896,82.1449,49782.0
2020-11-04 15:40:00,89.19,89.36,89.16,89.31,262593.0,82.1449,82.3015,82.1173,82.2554,262593.0
2020-11-04 15:45:00,89.31,89.45,89.28,89.32,115722.0,82.2554,82.3844,82.2278,82.2646,115722.0
2020-11-04 15:50:00,89.33,89.52,89.32,89.5,145027.0,82.2738,82.4488,82.2646,82.4304,145027.0
2020-11-04 15:55:00,89.49,89.52,89.38,89.45,264288.0,82.4212,82.4488,82.3199,82.3844,264288.0
2020-11-05 09:30:00,90.42,90.65,89.77,90.14,486980.0,83.2777,83.4896,82.6791,83.0199,486980.0
2020-11-05 09:35:00,90.12,90.45,90.03,90.16,138245.0,83.0014,83.3054,82.9185,83.0383,138245.0
2020-11-05 09:40:00,90.15,90.38,90.08,90.3,166124.0,83.0291,83.2409,82.9646,83.1672,166124.0
2020-11-05 09:45:00,90.3,90.75,90.27,90.71,168644.0,83.1672,83.5817,83.1396,83.5448,168644.0
2020-11-05 09:50:00,90.72,90.95,90.67,90.67,184011.0,83.554,83.7659,83.508,83.508,184011.0
2020-11-05 09:55:00,90.68,90.81,90.61,90.71,116327.0,83.5172,83.6369,83.4527,83.5448,116327.0
2020-11-05 10:00:00,90.71,90.89,90.7,90.86,64897.0,83.5448,83.7106,83.5356,83.683,64897.0
2020-11-05 10:05:00,90.86,90.93,90.78,90.91,69758.0,83.683,83.7475,83.6093,83.729,69758.0
2020-11-05 10:10:00,90.92,90.93,90.64,90.68,67927.0,83.7382,83.7475,83.4804,83.5172,67927.0
2020-11-05 10:15:00,90.69,90.89,90.66,90.89,111215.0,83.5264,83.7106,83.4988,83.7106,111215.0
2020-11-05 10:20:00,90.88,90.88,90.54,90.59,85016.0,83.7014,83.7014,83.3883,83.4343,85016.0
2020-11-05 10:25:00,90.6,90.6,90.22,90.22,72693.0,83.4435,83.4435,83.0935,83.0935,72693.0
2020-11-05 10:30:00,90.25,90.41,90.18,90.3,45703.0,83.1212,83.2685,83.0567,83.1672,45703.0
2020-11-05 10:35:00,90.29,90.47,90.18,90.23,52228.0,83.158,83.3238,83.0567,83.1027,52228.0
2020-11-05 10:40:00,90.22,90.38,90.2,90.31,54382.0,83.0935,83.2409,83.0751,83.1764,54382.0
2020-11-05 10:45:00,90.3,90.6,90.26,90.56,60618.0,83.1672,83.4435,83.1304,83.4067,60618.0
2020-11-05 10:50:00,90.57,90.65,90.4,90.47,77047.0,83.4159,83.4896,83.2593,83.3238,77047.0
2020-11-05 10:55:00,90.47,90.6,90.43,90.6,49380.0,83.3238,83.4435,83.287,83.4435,49380.0
2020-11-05 11:00:00,90.6,90.63,90.5,90.51,49570.0,83.4435,83.4712,83.3514,83.3606,49570.0
2020-11-05 11:05:00,90.52,90.54,90.43,90.47,36329.0,83.3698,83.3883,83.287,83.3238,36329.0
2020-11-05 11:10:00,90.48,90.56,90.36,90.4,64979.0,83.333,83.4067,83.2225,83.2593,64979.0
2020-11-05 11:15:00,90.4,90.48,90.38,90.39,65397.0,83.2593,83.333,83.2409,83.2501,65397.0
2020-11-05 11:20:00,90.39,90.58,90.38,90.58,49622.0,83.2501,83.4251,83.2409,83.4251,49622.0
2020-11-05 11:25:00,90.59,90.65,90.53,90.61,41858.0,83.4343,83.4896,83.3791,83.4527,41858.0
2020-11-05 11:30:00,90.62,90.76,90.6,90.73,42755.0,83.4619,83.5909,83.4435,83.5633,42755.0
2020-11-05 11:35:00,90.72,90.73,90.31,90.35,40622.0,83.554,83.5633,83.1764,83.2133,40622.0
2020-11-05 11:40:00,90.35,90.41,90.29,90.35,64322.0,83.2133,83.2685,83.158,83.2133,64322.0
2020-11-05 11:45:00,90.35,90.41,90.13,90.38,80042.0,83.2133,83.2685,83.0106,83.2409,80042.0
2020-11-05 11:50:00,90.39,90.42,90.22,90.24,51143.0,83.2501,83.2777,83.0935,83.112,51143.0
2020-11-05 11:55:00,90.26,90.26,90.15,90.22,66262.0,83.1304,83.1304,83.0291,83.0935,66262.0
2020-11-05 12:00:00,90.22,90.34,90.19,90.32,26730.0,83.0935,83.2041,83.0659,83.1856,26730.0
2020-11-05 12:05:00,90.31,90.37,90.27,90.33,24714.0,83.1764,83.2317,83.1396,83.1948,24714.0
2020-11-05 12:10:00,90.36,90.4,90.31,90.34,16323.0,83.2225,83.2593,83.1764,83.2041,16323.0
2020-11-05 12:15:00,90.36,90.36,90.16,90.18,29003.0,83.2225,83.2225,83.0383,83.0567,29003.0
2020-11-05 12:20:00,90.18,90.25,90.07,90.22,32889.0,83.0567,83.1212,82.9554,83.0935,32889.0
2020-11-05 12:25:00,90.26,90.37,90.24,90.33,53607.0,83.1304,83.2317,83.112,83.1948,53607.0
2020-11-05 12:30:00,90.33,90.34,90.16,90.16,26282.0,83.1948,83.2041,83.0383,83.0383,26282.0
2020-11-05 12:35:00,90.19,90.36,90.18,90.31,36358.0,83.0659,83.2225,83.0567,83.1764,36358.0
2020-11-05 12:40:00,90.3,90.31,90.27,90.3,37726.0,83.1672,83.1764,83.1396,83.1672,37726.0
2020-11-05 12:45:00,90.31,90.46,90.31,90.46,20460.0,83.1764,83.3146,83.1764,83.3146,20460.0
2020-11-05 12:50:00,90.47,90.53,90.42,90.46,21340.0,83.3238,83.3791,83.2777,83.3146,21340.0
2020-11-05 12:55:00,90.46,90.57,90.46,90.56,33403.0,83.3146,83.4159,83.3146,83.4067,33403.0
2020-11-05 13:00:00,90.57,90.76,90.57,90.72,52617.0,83.4159,83.5909,83.4159,83.554,52617.0
2020-11-05 13:05:00,90.72,90.8,90.71,90.71,57380.0,83.554,83.6277,83.5448,83.5448,57380.0
2020-11-05 13:10:00,90.72,90.73,90.62,90.62,15041.0,83.554,83.5633,83.4619,83.4619,15041.0
2020-11-05 13:15:00,90.6,90.74,90.55,90.71,50563.0,83.4435,83.5725,83.3975,83.5448,50563.0
2020-11-05 13:20:00,90.72,90.74,90.64,90.67,22899.0,83.554,83.5725,83.4804,83.508,22899.0
2020-11-05 13:25:00,90.68,90.69,90.59,90.59,22605.0,83.5172,83.5264,83.4343,83.4343,22605.0
2020-11-05 13:30:00,90.59,90.61,90.44,90.46,18929.0,83.4343,83.4527,83.2962,83.3146,18929.0
2020-11-05 13:35:00,90.45,90.58,90.45,90.52,18232.0,83.3054,83.4251,83.3054,83.3698,18232.0
2020-11-05 13:40:00,90.53,90.6,90.51,90.57,28936.0,83.3791,83.4435,83.3606,83.4159,28936.0
2020-11-05 13:45:00,90.58,90.74,90.58,90.7,34455.0,83.4251,83.5725,83.4251,83.5356,34455.0
2020-11-05 13:50:00,90.7,90.73,90.64,90.66,29214.0,83.5356,83.5633,83.4804,83.4988,29214.0
2020-11-05 13:55:00,90.65,90.84,90.64,90.82,31655.0,83.4896,83.6646,83.4804,83.6461,31655.0
2020-11-05 14:00:00,90.81,90.89,90.78,90.85,35504.0,83.6369,83.7106,83.6093,83.6738,35504.0
2020-11-05 14:05:00,90.85,90.85,90.68,90.73,27308.0,83.6738,83.6738,83.5172,83.5633,27308.0
2020-11-05 14:10:00,90.75,90.81,90.66,90.66,38061.0,83.5817,83.6369,83.4988,83.4988,38061.0
2020-11-05 14:15:00,90.67,90.77,90.66,90.74,13731.0,83.508,83.6001,83.4988,83.5725,13731.0
2020-11-05 14:20:00,90.74,90.8,90.69,90.7,23398.0,83.5725,83.6277,83.5264,83.5356,23398.0
2020-11-05 14:25:00,90.7,90.8,90.69,90.75,17895.0,83.5356,83.6277,83.5264,83.5817,17895.0
2020-11-05 14:30:00,90.75,90.82,90.74,90.78,38867.0,83.5817,83.6461,83.5725,83.6093,38867.0
2020-11-05 14:35:00,90.77,90.83,90.68,90.8,40075.0,83.6001,83.6554,83.5172,83.6277,40075.0
2020-11-05 14:40:00,90.81,90.93,90.79,90.91,44248.0,83.6369,83.7475,83.6185,83.729,44248.0
2020-11-05 14:45:00,90.91,90.93,90.83,90.84,26803.0,83.729,83.7475,83.6554,83.6646,26803.0
2020-11-05 14:50:00,90.83,90.86,90.73,90.85,26647.0,83.6554,83.683,83.5633,83.6738,26647.0
2020-11-05 14:55:00,90.85,90.94,90.77,90.93,36070.0,83.6738,83.7567,83.6001,83.7475,36070.0
2020-11-05 15:00:00,90.9,90.96,90.87,90.87,53960.0,83.7198,83.7751,83.6922,83.6922,53960.0
2020-11-05 15:05:00,90.88,90.92,90.8,90.85,33088.0,83.7014,83.7382,83.6277,83.6738,33088.0
2020-11-05 15:10:00,90.86,90.89,90.68,90.72,33451.0,83.683,83.7106,83.5172,83.554,33451.0
2020-11-05 15:15:00,90.72,90.8,90.66,90.75,39451.0,83.554,83.6277,83.4988,83.5817,39451.0
2020-11-05 15:20:00,90.75,90.79,90.69,90.7,42811.0,83.5817,83.6185,83.5264,83.5356,42811.0
2020-11-05 15:25:00,90.71,90.73,90.55,90.62,80466.0,83.5448,83.5633,83.3975,83.4619,80466.0
2020-11-05 15:30:00,90.63,90.63,90.42,90.49,53390.0,83.4712,83.4712,83.2777,83.3422,53390.0
2020-11-05 15:35:00,90.48,90.48,90.27,90.32,127657.0,83.333,83.333,83.1396,83.1856,127657.0
2020-11-05 15:40:00,90.33,90.51,90.32,90.38,77339.0,83.1948,83.3606,83.1856,83.2409,77339.0
2020-11-05 15:45:00,90.37,90.44,90.3,90.42,62008.0,83.2317,83.2962,83.1672,83.2777,62008.0
2020-11-05 15:50:00,90.42,90.49,90.36,90.36,117856.0,83.2777,83.3422,83.2225,83.2225,117856.0
2020-11-05 15:55:00,90.36,90.54,90.29,90.43,224518.0,83.2225,83.3883,83.158,83.287,224518.0
2020-11-06 09:30:00,89.81,89.85,89.22,89.61,380314.0,82.7159,82.7528,82.1725,82.5317,380314.0
2020-11-06 09:35:00,89.62,89.65,89.08,89.1,116807.0,82.5409,82.5686,82.0436,82.062,116807.0
2020-11-06 09:40:00,89.1,89.44,89.05,89.44,123702.0,82.062,82.3752,82.016,82.3752,123702.0
2020-11-06 09:45:00,89.41,89.76,89.4,89.61,94874.0,82.3475,82.6699,82.3383,82.5317,94874.0
2020-11-06 09:50:00,89.59,89.62,89.44,89.49,74573.0,82.5133,82.5409,82.3752,82.4212,74573.0
2020-11-06 09:55:00,89.5,89.51,89.31,89.36,59886.0,82.4304,82.4396,82.2554,82.3015,59886.0
2020-11-06 10:00:00,89.38,89.7,89.37,89.68,83726.0,82.3199,82.6146,82.3107,82.5962,83726.0
2020-11-06 10:05:00,89.67,89.91,89.65,89.88,58499.0,82.587,82.808,82.5686,82.7804,58499.0
2020-11-06 10:10:00,89.88,90.09,89.88,90.04,98030.0,82.7804,82.9738,82.7804,82.9278,98030.0
2020-11-06 10:15:00,90.03,90.37,90.03,90.22,66979.0,82.9185,83.2317,82.9185,83.0935,66979.0
2020-11-06 10:20:00,90.23,90.24,90.16,90.23,44452.0,83.1027,83.112,83.0383,83.1027,44452.0
2020-11-06 10:25:00,90.22,90.38,90.22,90.32,108272.0,83.0935,83.2409,83.0935,83.1856,108272.0
2020-11-06 10:30:00,90.29,90.41,90.17,90.2,58750.0,83.158,83.2685,83.0475,83.0751,58750.0
2020-11-06 10:35:00,90.2,90.33,90.2,90.26,44127.0,83.0751,83.1948,83.0751,83.1304,44127.0
2020-11-06 10:40:00,90.26,90.42,90.22,90.41,38485.0,83.1304,83.2777,83.0935,83.2685,38485.0
2020-11-06 10:45:00,90.41,90.48,90.29,90.35,61262.0,83.2685,83.333,83.158,83.2133,61262.0
2020-11-06 10:50:00,90.35,90.51,90.31,90.44,43637.0,83.2133,83.3606,83.1764,83.2962,43637.0
2020-11-06 10:55:00,90.41,90.46,89.97,90.06,53092.0,83.2685,83.3146,82.8633,82.9462,53092.0
2020-11-06 11:00:00,90.11,90.4,90.05,90.35,52838.0,82.9922,83.2593,82.937,83.2133,52838.0
2020-11-06 11:05:00,90.35,90.45,90.24,90.4,27765.0,83.2133,83.3054,83.112,83.2593,27765.0
2020-11-06 11:10:00,90.39,90.39,89.98,89.98,43653.0,83.2501,83.2501,82.8725,82.8725,43653.0
2020-11-06 11:15:00,89.99,90.1,89.92,90.07,45956.0,82.8817,82.983,82.8172,82.9554,45956.0
2020-11-06 11:20:00,90.06,90.2,89.98,90.08,40664.0,82.9462,83.0751,82.8725,82.9646,40664.0
2020-11-06 11:25:00,90.08,90.16,89.93,90.03,38039.0,82.9646,83.0383,82.8264,82.9185,38039.0
2020-11-06 11:30:00,90.02,90.09,89.96,90.05,31887.0,82.9093,82.9738,82.8541,82.937,31887.0
2020-11-06 11:35:00,90.05,90.23,90.04,90.22,55951.0,82.937,83.1027,82.9278,83.0935,55951.0
2020-11-06 11:40:00,90.21,90.26,90.11,90.19,29263.0,83.0843,83.1304,82.9922,83.0659,29263.0
2020-11-06 11:45:00,90.16,90.21,90.07,90.11,22971.0,83.0383,83.0843,82.9554,82.9922,22971.0
2020-11-06 11:50:00,90.11,90.25,90.09,90.13,22216.0,82.9922,83.1212,82.9738,83.0106,22216.0
2020-11-06 11:55:00,90.15,90.15,90.02,90.13,27411.0,83.0291,83.0291,82.9093,83.0106,27411.0
2020-11-06 12:00:00,90.12,90.22,90.09,90.18,48204.0,83.0014,83.0935,82.9738,83.0567,48204.0
2020-11-06 12:05:00,90.2,90.26,90.17,90.23,19331.0,83.0751,83.1304,83.0475,83.1027,19331.0
2020-11-06 12:10:00,90.22,90.29,90.15,90.17,18187.0,83.0935,83.158,83.0291,83.0475,18187.0
2020-11-06 12:15:00,90.16,90.19,90.04,90.09,24468.0,83.0383,83.0659,82.9278,82.9738,24468.0
2020-11-06 12:20:00,90.08,90.14,90.07,90.08,10745.0,82.9646,83.0199,82.9554,82.9646,10745.0
2020-11-06 12:25:00,90.1,90.11,90.02,90.06,17499.0,82.983,82.9922,82.9093,82.9462,17499.0
2020-11-06 12:30:00,90.1,90.25,90.09,90.14,20612.0,82.983,83.1212,82.9738,83.0199,20612.0
2020-11-06 12:35:00,90.12,90.19,90.07,90.17,22270.0,83.0014,83.0659,82.9554,83.0475,22270.0
2020-11-06 12:40:00,90.18,90.2,90.09,90.14,15208.0,83.0567,83.0751,82.9738,83.0199,15208.0
2020-11-06 12:45:00,90.13,90.18,90.07,90.16,17166.0,83.0106,83.0567,82.9554,83.0383,17166.0
2020-11-06 12:50:00,90.16,90.24,90.15,90.17,15220.0,83.0383,83.112,83.0291,83.0475,15220.0
2020-11-06 12:55:00,90.17,90.28,90.15,90.28,16186.0,83.0475,83.1488,83.0291,83.1488,16186.0
2020-11-06 13:00:00,90.27,90.4,90.22,90.4,18501.0,83.1396,83.2593,83.0935,83.2593,18501.0
2020-11-06 13:05:00,90.37,90.44,90.35,90.42,32245.0,83.2317,83.2962,83.2133,83.2777,32245.0
2020-11-06 13:10:00,90.44,90.5,90.43,90.48,87648.0,83.2962,83.3514,83.287,83.333,87648.0
2020-11-06 13:15:00,90.47,90.56,90.47,90.52,24348.0,83.3238,83.4067,83.3238,83.3698,24348.0
2020-11-06 13:20:00,90.52,90.56,90.43,90.53,28985.0,83.3698,83.4067,83.287,83.3791,28985.0
2020-11-06 13:25:00,90.55,90.6,90.5,90.51,51478.0,83.3975,83.4435,83.3514,83.3606,51478.0
2020-11-06 13:30:00,90.52,90.6,90.49,90.56,12971.0,83.3698,83.4435,83.3422,83.4067,12971.0
2020-11-06 13:35:00,90.56,90.63,90.53,90.57,26341.0,83.4067,83.4712,83.3791,83.4159,26341.0
2020-11-06 13:40:00,90.57,90.6,90.53,90.57,21914.0,83.4159,83.4435,83.3791,83.4159,21914.0
2020-11-06 13:45:00,90.58,90.66,90.5,90.51,29013.0,83.4251,83.4988,83.3514,83.3606,29013.0
2020-11-06 13:50:00,90.51,90.55,90.38,90.41,16854.0,83.3606,83.3975,83.2409,83.2685,16854.0
2020-11-06 13:55:00,90.42,90.46,90.34,90.4,14536.0,83.2777,83.3146,83.2041,83.2593,14536.0
2020-11-06 14:00:00,90.4,90.54,90.4,90.45,43167.0,83.2593,83.3883,83.2593,83.3054,43167.0
2020-11-06 14:05:00,90.45,90.59,90.45,90.53,17223.0,83.3054,83.4343,83.3054,83.3791,17223.0
2020-11-06 14:10:00,90.53,90.59,90.48,90.55,31600.0,83.3791,83.4343,83.333,83.3975,31600.0
2020-11-06 14:15:00,90.54,90.58,90.49,90.52,29604.0,83.3883,83.4251,83.3422,83.3698,29604.0
2020-11-06 14:20:00,90.52,90.57,90.47,90.5,22920.0,83.3698,83.4159,83.3238,83.3514,22920.0
2020-11-06 14:25:00,90.49,90.51,90.42,90.45,25998.0,83.3422,83.3606,83.2777,83.3054,25998.0
2020-11-06 14:30:00,90.47,90.77,90.46,90.77,63766.0,83.3238,83.6001,83.3146,83.6001,63766.0
2020-11-06 14:35:00,90.78,90.82,90.74,90.75,31661.0,83.6093,83.6461,83.5725,83.5817,31661.0
2020-11-06 14:40:00,90.74,90.8,90.72,90.75,46931.0,83.5725,83.6277,83.554,83.5817,46931.0
2020-11-06 14:45:00,90.75,90.8,90.69,90.76,32714.0,83.5817,83.6277,83.5264,83.5909,32714.0
2020-11-06 14:50:00,90.74,90.84,90.73,90.82,30049.0,83.5725,83.6646,83.5633,83.6461,30049.0
2020-11-06 14:55:00,90.82,90.83,90.72,90.78,37961.0,83.6461,83.6554,83.554,83.6093,37961.0
2020-11-06 15:00:00,90.75,90.77,90.63,90.72,26030.0,83.5817,83.6001,83.4712,83.554,26030.0
2020-11-06 15:05:00,90.71,90.76,90.67,90.69,36766.0,83.5448,83.5909,83.508,83.5264,36766.0
2020-11-06 15:10:00,90.69,90.94,90.66,90.82,64817.0,83.5264,83.7567,83.4988,83.6461,64817.0
2020-11-06 15:15:00,90.82,90.85,90.72,90.76,46140.0,83.6461,83.6738,83.554,83.5909,46140.0
2020-11-06 15:20:00,90.75,90.81,90.7,90.76,47104.0,83.5817,83.6369,83.5356,83.5909,47104.0
2020-11-06 15:25:00,90.76,90.91,90.74,90.91,59805.0,83.5909,83.729,83.5725,83.729,59805.0
2020-11-06 15:30:00,90.91,91.04,90.87,91.04,123105.0,83.729,83.8488,83.6922,83.8488,123105.0
2020-11-06 15:35:00,91.01,91.09,90.94,91.06,155138.0,83.8211,83.8948,83.7567,83.8672,155138.0
2020-11-06 15:40:00,91.07,91.28,91.07,91.28,125293.0,83.8764,84.0698,83.8764,84.0698,125293.0
2020-11-06 15:45:00,91.27,91.5,91.24,91.38,228070.0,84.0606,84.2724,84.033,84.1619,228070.0
2020-11-06 15:50:00,91.38,91.45,91.26,91.31,220849.0,84.1619,84.2264,84.0514,84.0974,220849.0
2020-11-06 15:55:00,91.3,91.44,91.22,91.4,363355.0,84.0882,84.2172,84.0145,84.1803,363355.0
2020-11-09 09:30:00,92.2,92.26,90.75,91.03,508658.0,84.9171,84.9724,83.5817,83.8396,508658.0
2020-11-09 09:35:00,91.07,91.25,89.82,90.17,204217.0,83.8764,84.0422,82.7251,83.0475,204217.0
2020-11-09 09:40:00,90.14,90.81,89.95,90.68,160059.0,83.0199,83.6369,82.8449,83.5172,160059.0
2020-11-09 09:45:00,90.68,90.78,90.35,90.37,96458.0,83.5172,83.6093,83.2133,83.2317,96458.0
2020-11-09 09:50:00,90.36,90.43,90.01,90.15,166428.0,83.2225,83.287,82.9001,83.0291,166428.0
2020-11-09 09:55:00,90.12,90.3,89.92,90.15,325646.0,83.0014,83.1672,82.8172,83.0291,325646.0
2020-11-09 10:00:00,90.17,91.2,90.13,91.13,142545.0,83.0475,83.9961,83.0106,83.9317,142545.0
2020-11-09 10:05:00,91.1,91.38,91.06,91.31,97561.0,83.904,84.1619,83.8672,84.0974,97561.0
2020-11-09 10:10:00,91.31,91.54,91.07,91.53,81023.0,84.0974,84.3093,83.8764,84.3001,81023.0
2020-11-09 10:15:00,91.51,91.73,91.38,91.61,173937.0,84.2816,84.4843,84.1619,84.3737,173937.0
2020-11-09 10:20:00,91.6,92.02,91.45,91.91,65150.0,84.3645,84.7514,84.2264,84.65,65150.0
2020-11-09 10:25:00,91.89,91.98,91.62,91.7,67705.0,84.6316,84.7145,84.383,84.4566,67705.0
2020-11-09 10:30:00,91.73,92.1,91.73,91.95,76872.0,84.4843,84.825,84.4843,84.6869,76872.0
2020-11-09 10:35:00,91.95,92.0,91.56,91.68,83040.0,84.6869,84.7329,84.3277,84.4382,83040.0
2020-11-09 10:40:00,91.71,91.97,91.55,91.66,110000.0,84.4658,84.7053,84.3185,84.4198,110000.0
2020-11-09 10:45:00,91.68,91.99,91.63,91.75,55346.0,84.4382,84.7237,84.3922,84.5027,55346.0
2020-11-09 10:50:00,91.72,92.12,91.61,92.12,79704.0,84.4751,84.8435,84.3737,84.8435,79704.0
2020-11-09 10:55:00,92.12,92.33,91.84,92.32,155640.0,84.8435,85.0369,84.5856,85.0277,155640.0
2020-11-09 11:00:00,92.32,92.37,91.95,91.99,109727.0,85.0277,85.0737,84.6869,84.7237,109727.0
2020-11-09 11:05:00,92.03,92.08,91.8,91.99,39755.0,84.7606,84.8066,84.5487,84.7237,39755.0
2020-11-09 11:10:00,91.98,91.98,91.68,91.85,30714.0,84.7145,84.7145,84.4382,84.5948,30714.0
2020-11-09 11:15:00,91.83,92.11,91.8,92.1,68923.0,84.5764,84.8342,84.5487,84.825,68923.0
2020-11-09 11:20:00,92.1,92.15,91.94,92.0,43163.0,84.825,84.8711,84.6777,84.7329,43163.0
2020-11-09 11:25:00,92.02,92.18,91.96,92.17,50203.0,84.7514,84.8987,84.6961,84.8895,50203.0
2020-11-09 11:30:00,92.15,92.32,91.92,92.26,81481.0,84.8711,85.0277,84.6593,84.9724,81481.0
2020-11-09 11:35:00,92.18,92.48,92.06,92.07,100840.0,84.8987,85.175,84.7882,84.7974,100840.0
2020-11-09 11:40:00,92.07,92.1,91.87,91.9,39490.0,84.7974,84.825,84.6132,84.6408,39490.0
2020-11-09 11:45:00,91.94,91.96,91.65,91.67,50471.0,84.6777,84.6961,84.4106,84.429,50471.0
2020-11-09 11:50:00,91.67,91.74,91.6,91.64,34646.0,84.429,84.4935,84.3645,84.4014,34646.0
2020-11-09 11:55:00,91.64,91.69,91.45,91.48,61615.0,84.4014,84.4474,84.2264,84.254,61615.0
2020-11-09 12:00:00,91.48,91.54,91.28,91.36,86800.0,84.254,84.3093,84.0698,84.1435,86800.0
2020-11-09 12:05:00,91.4,91.54,91.28,91.51,21766.0,84.1803,84.3093,84.0698,84.2816,21766.0
2020-11-09 12:10:00,91.5,91.5,91.25,91.27,40333.0,84.2724,84.2724,84.0422,84.0606,40333.0
2020-11-09 12:15:00,91.26,91.3,91.1,91.11,33850.0,84.0514,84.0882,83.904,83.9132,33850.0
2020-11-09 12:20:00,91.08,91.12,90.97,91.07,48584.0,83.8856,83.9224,83.7843,83.8764,48584.0
2020-11-09 12:25:00,91.07,91.13,90.76,90.81,48270.0,83.8764,83.9317,83.5909,83.6369,48270.0
2020-11-09 12:30:00,90.86,90.9,90.71,90.78,32326.0,83.683,83.7198,83.5448,83.6093,32326.0
2020-11-09 12:35:00,90.8,90.8,90.67,90.68,43424.0,83.6277,83.6277,83.508,83.5172,43424.0
2020-11-09 12:40:00,90.7,90.75,90.57,90.61,27324.0,83.5356,83.5817,83.4159,83.4527,27324.0
2020-11-09 12:45:00,90.62,90.69,90.49,90.52,37572.0,83.4619,83.5264,83.3422,83.3698,37572.0
2020-11-09 12:50:00,90.56,90.59,90.42,90.47,23666.0,83.4067,83.4343,83.2777,83.3238,23666.0
2020-11-09 12:55:00,90.47,90.59,90.44,90.59,34625.0,83.3238,83.4343,83.2962,83.4343,34625.0
2020-11-09 13:00:00,90.63,90.71,90.45,90.47,35756.0,83.4712,83.5448,83.3054,83.3238,35756.0
2020-11-09 13:05:00,90.49,90.55,90.46,90.52,39254.0,83.3422,83.3975,83.3146,83.3698,39254.0
2020-11-09 13:10:00,90.52,90.58,90.49,90.49,31306.0,83.3698,83.4251,83.3422,83.3422,31306.0
2020-11-09 13:15:00,90.48,90.51,90.27,90.28,102934.0,83.333,83.3606,83.1396,83.1488,102934.0
2020-11-09 13:20:00,90.29,90.4,90.27,90.31,19818.0,83.158,83.2593,83.1396,83.1764,19818.0
2020-11-09 13:25:00,90.31,90.33,90.17,90.21,35424.0,83.1764,83.1948,83.0475,83.0843,35424.0
2020-11-09 13:30:00,90.23,90.27,90.07,90.1,37394.0,83.1027,83.1396,82.9554,82.983,37394.0
2020-11-09 13:35:00,90.12,90.15,90.02,90.08,31863.0,83.0014,83.0291,82.9093,82.9646,31863.0
2020-11-09 13:40:00,90.09,90.09,89.87,89.89,65024.0,82.9738,82.9738,82.7712,82.7896,65024.0
2020-11-09 13:45:00,89.89,89.91,89.76,89.82,58500.0,82.7896,82.808,82.6699,82.7251,58500.0
2020-11-09 13:50:00,89.82,89.84,89.56,89.58,81652.0,82.7251,82.7436,82.4857,82.5041,81652.0
2020-11-09 13:55:00,89.61,89.79,89.55,89.7,41295.0,82.5317,82.6975,82.4765,82.6146,41295.0
2020-11-09 14:00:00,89.68,89.79,89.59,89.61,51901.0,82.5962,82.6975,82.5133,82.5317,51901.0
2020-11-09 14:05:00,89.6,89.7,89.56,89.57,47610.0,82.5225,82.6146,82.4857,82.4949,47610.0
2020-11-09 14:10:00,89.59,89.6,89.42,89.42,113191.0,82.5133,82.5225,82.3567,82.3567,113191.0
2020-11-09 14:15:00,89.41,89.44,89.31,89.38,39669.0,82.3475,82.3752,82.2554,82.3199,39669.0
2020-11-09 14:20:00,89.37,89.37,89.21,89.22,70691.0,82.3107,82.3107,82.1633,82.1725,70691.0
2020-11-09 14:25:00,89.2,89.38,89.16,89.18,59318.0,82.1541,82.3199,82.1173,82.1357,59318.0
2020-11-09 14:30:00,89.17,89.18,88.94,89.03,108550.0,82.1265,82.1357,81.9146,81.9975,108550.0
2020-11-09 14:35:00,89.01,89.22,89.0,89.14,55722.0,81.9791,82.1725,81.9699,82.0988,55722.0
2020-11-09 14:40:00,89.09,89.33,89.04,89.26,55252.0,82.0528,82.2738,82.0067,82.2094,55252.0
2020-11-09 14:45:00,89.25,89.29,89.08,89.23,55773.0,82.2002,82.237,82.0436,82.1817,55773.0
2020-11-09 14:50:00,89.23,89.23,89.03,89.08,47659.0,82.1817,82.1817,81.9975,82.0436,47659.0
2020-11-09 14:55:00,89.08,89.48,89.07,89.47,76105.0,82.0436,82.412,82.0344,82.4028,76105.0
2020-11-09 15:00:00,89.49,89.57,89.4,89.54,60009.0,82.4212,82.4949,82.3383,82.4673,60009.0
2020-11-09 15:05:00,89.54,89.7,89.47,89.7,62774.0,82.4673,82.6146,82.4028,82.6146,62774.0
2020-11-09 15:10:00,89.7,89.74,89.58,89.58,40491.0,82.6146,82.6515,82.5041,82.5041,40491.0
2020-11-09 15:15:00,89.59,89.68,89.47,89.5,49092.0,82.5133,82.5962,82.4028,82.4304,49092.0
2020-11-09 15:20:00,89.5,89.5,89.29,89.47,71129.0,82.4304,82.4304,82.237,82.4028,71129.0
2020-11-09 15:25:00,89.46,89.53,89.22,89.29,63004.0,82.3936,82.458,82.1725,82.237,63004.0
2020-11-09 15:30:00,89.28,89.48,89.27,89.28,82942.0,82.2278,82.412,82.2186,82.2278,82942.0
2020-11-09 15:35:00,89.27,89.65,89.27,89.65,125876.0,82.2186,82.5686,82.2186,82.5686,125876.0
2020-11-09 15:40:00,89.64,89.78,89.35,89.48,125893.0,82.5594,82.6883,82.2923,82.412,125893.0
2020-11-09 15:45:00,89.5,89.53,89.4,89.5,148856.0,82.4304,82.458,82.3383,82.4304,148856.0
2020-11-09 15:50:00,89.5,89.5,89.2,89.38,170415.0,82.4304,82.4304,82.1541,82.3199,170415.0
2020-11-09 15:55:00,89.37,89.38,89.0,89.03,322194.0,82.3107,82.3199,81.9699,81.9975,322194.0
2020-11-10 09:30:00,88.4,88.8,88.16,88.45,433589.0,81.4173,81.7857,81.1963,81.4634,433589.0
2020-11-10 09:35:00,88.46,88.57,87.68,87.7,184301.0,81.4726,81.5739,80.7542,80.7726,184301.0
2020-11-10 09:40:00,87.73,87.79,87.52,87.6,181099.0,80.8002,80.8555,80.6068,80.6805,181099.0
2020-11-10 09:45:00,87.61,87.67,87.4,87.64,121609.0,80.6897,80.745,80.4963,80.7173,121609.0
2020-11-10 09:50:00,87.65,87.83,87.58,87.74,174676.0,80.7265,80.8923,80.6621,80.8094,174676.0
2020-11-10 09:55:00,87.71,88.21,87.71,87.95,77250.0,80.7818,81.2423,80.7818,81.0028,77250.0
2020-11-10 10:00:00,87.92,88.17,87.83,88.16,43414.0,80.9752,81.2055,80.8923,81.1963,43414.0
2020-11-10 10:05:00,88.15,88.23,87.89,88.04,41435.0,81.187,81.2607,80.9476,81.0857,41435.0
2020-11-10 10:10:00,88.06,88.13,87.85,87.92,62447.0,81.1042,81.1686,80.9107,80.9752,62447.0
2020-11-10 10:15:00,87.91,88.0,87.66,87.69,85541.0,80.966,81.0489,80.7358,80.7634,85541.0
2020-11-10 10:20:00,87.67,87.7,87.38,87.4,71788.0,80.745,80.7726,80.4779,80.4963,71788.0
2020-11-10 10:25:00,87.4,87.42,87.16,87.17,95459.0,80.4963,80.5147,80.2752,80.2845,95459.0
2020-11-10 10:30:00,87.17,87.35,86.95,87.0,197340.0,80.2845,80.4502,80.0818,80.1279,197340.0
2020-11-10 10:35:00,87.01,87.23,86.87,86.96,100998.0,80.1371,80.3397,80.0082,80.091,100998.0
2020-11-10 10:40:00,86.96,87.03,86.78,86.85,102349.0,80.091,80.1555,79.9253,79.9897,102349.0
2020-11-10 10:45:00,86.86,86.94,86.7,86.86,65258.0,79.9989,80.0726,79.8516,79.9989,65258.0
2020-11-10 10:50:00,86.87,87.05,86.83,87.0,57583.0,80.0082,80.1739,79.9713,80.1279,57583.0
2020-11-10 10:55:00,87.0,87.16,86.91,87.12,96759.0,80.1279,80.2752,80.045,80.2384,96759.0
2020-11-10 11:00:00,87.11,87.37,87.03,87.36,127720.0,80.2292,80.4687,80.1555,80.4594,127720.0
2020-11-10 11:05:00,87.36,87.44,87.33,87.41,105198.0,80.4594,80.5331,80.4318,80.5055,105198.0
2020-11-10 11:10:00,87.41,87.5,87.27,87.28,82877.0,80.5055,80.5884,80.3766,80.3858,82877.0
2020-11-10 11:15:00,87.28,87.28,87.0,87.12,114446.0,80.3858,80.3858,80.1279,80.2384,114446.0
2020-11-10 11:20:00,87.11,87.27,87.04,87.26,58316.0,80.2292,80.3766,80.1647,80.3673,58316.0
2020-11-10 11:25:00,87.26,87.59,87.26,87.56,46151.0,80.3673,80.6713,80.3673,80.6437,46151.0
2020-11-10 11:30:00,87.58,87.67,87.44,87.44,70345.0,80.6621,80.745,80.5331,80.5331,70345.0
2020-11-10 11:35:00,87.44,87.47,87.29,87.31,34058.0,80.5331,80.5608,80.395,80.4134,34058.0
2020-11-10 11:40:00,87.32,87.65,87.32,87.59,120362.0,80.4226,80.7265,80.4226,80.6713,120362.0
2020-11-10 11:45:00,87.57,87.61,87.44,87.5,41241.0,80.6529,80.6897,80.5331,80.5884,41241.0
2020-11-10 11:50:00,87.49,87.59,87.38,87.47,35727.0,80.5792,80.6713,80.4779,80.5608,35727.0
2020-11-10 11:55:00,87.46,87.63,87.43,87.5,32493.0,80.5516,80.7081,80.5239,80.5884,32493.0
2020-11-10 12:00:00,87.5,87.79,87.5,87.69,66819.0,80.5884,80.8555,80.5884,80.7634,66819.0
2020-11-10 12:05:00,87.69,87.81,87.59,87.73,16537.0,80.7634,80.8739,80.6713,80.8002,16537.0
2020-11-10 12:10:00,87.72,87.95,87.71,87.84,49344.0,80.791,81.0028,80.7818,80.9015,49344.0
2020-11-10 12:15:00,87.83,88.16,87.79,88.12,69480.0,80.8923,81.1963,80.8555,81.1594,69480.0
2020-11-10 12:20:00,88.1,88.14,87.93,88.11,68452.0,81.141,81.1778,80.9844,81.1502,68452.0
2020-11-10 12:25:00,88.11,88.17,87.94,88.02,43082.0,81.1502,81.2055,80.9936,81.0673,43082.0
2020-11-10 12:30:00,88.05,88.18,88.04,88.14,30921.0,81.0949,81.2147,81.0857,81.1778,30921.0
2020-11-10 12:35:00,88.11,88.11,87.83,87.95,70823.0,81.1502,81.1502,80.8923,81.0028,70823.0
2020-11-10 12:40:00,87.93,88.18,87.77,88.09,101778.0,80.9844,81.2147,80.8371,81.1318,101778.0
2020-11-10 12:45:00,88.09,88.55,88.01,88.43,78997.0,81.1318,81.5555,81.0581,81.4449,78997.0
2020-11-10 12:50:00,88.46,88.52,88.17,88.22,56944.0,81.4726,81.5278,81.2055,81.2515,56944.0
2020-11-10 12:55:00,88.22,88.4,88.19,88.36,34875.0,81.2515,81.4173,81.2239,81.3805,34875.0
2020-11-10 13:00:00,88.36,88.51,88.35,88.42,39423.0,81.3805,81.5186,81.3712,81.4357,39423.0
2020-11-10 13:05:00,88.44,88.46,88.22,88.25,48772.0,81.4541,81.4726,81.2515,81.2791,48772.0
2020-11-10 13:10:00,88.29,88.31,88.17,88.19,46206.0,81.316,81.3344,81.2055,81.2239,46206.0
2020-11-10 13:15:00,88.17,88.17,88.03,88.05,41603.0,81.2055,81.2055,81.0765,81.0949,41603.0
2020-11-10 13:20:00,88.06,88.08,87.75,87.85,54661.0,81.1042,81.1226,80.8186,80.9107,54661.0
2020-11-10 13:25:00,87.85,87.92,87.68,87.84,35837.0,80.9107,80.9752,80.7542,80.9015,35837.0
2020-11-10 13:30:00,87.83,87.93,87.71,87.75,38092.0,80.8923,80.9844,80.7818,80.8186,38092.0
2020-11-10 13:35:00,87.73,88.08,87.72,88.02,34060.0,80.8002,81.1226,80.791,81.0673,34060.0
2020-11-10 13:40:00,88.02,88.2,87.98,88.18,77041.0,81.0673,81.2331,81.0305,81.2147,77041.0
2020-11-10 13:45:00,88.17,88.18,87.91,87.97,40089.0,81.2055,81.2147,80.966,81.0213,40089.0
2020-11-10 13:50:00,87.98,88.24,87.98,88.19,39849.0,81.0305,81.2699,81.0305,81.2239,39849.0
2020-11-10 13:55:00,88.18,88.18,87.95,87.97,43039.0,81.2147,81.2147,81.0028,81.0213,43039.0
2020-11-10 14:00:00,87.96,88.18,87.95,88.16,39261.0,81.0121,81.2147,81.0028,81.1963,39261.0
2020-11-10 14:05:00,88.17,88.29,88.11,88.27,45261.0,81.2055,81.316,81.1502,81.2976,45261.0
2020-11-10 14:10:00,88.27,88.28,87.92,88.02,69602.0,81.2976,81.3068,80.9752,81.0673,69602.0
2020-11-10 14:15:00,88.0,88.08,87.71,87.79,36016.0,81.0489,81.1226,80.7818,80.8555,36016.0
2020-11-10 14:20:00,87.8,88.09,87.73,88.09,54863.0,80.8647,81.1318,80.8002,81.1318,54863.0
2020-11-10 14:25:00,88.1,88.16,87.76,87.86,53773.0,81.141,81.1963,80.8279,80.92,53773.0
2020-11-10 14:30:00,87.85,88.13,87.84,88.06,39071.0,80.9107,81.1686,80.9015,81.1042,39071.0
2020-11-10 14:35:00,88.07,88.21,87.95,88.2,34378.0,81.1134,81.2423,81.0028,81.2331,34378.0
2020-11-10 14:40:00,88.2,88.34,88.08,88.15,72824.0,81.2331,81.362,81.1226,81.187,72824.0
2020-11-10 14:45:00,88.15,88.26,88.03,88.19,38870.0,81.187,81.2884,81.0765,81.2239,38870.0
2020-11-10 14:50:00,88.16,88.39,88.13,88.34,61448.0,81.1963,81.4081,81.1686,81.362,61448.0
2020-11-10 14:55:00,88.33,88.36,88.18,88.24,30952.0,81.3528,81.3805,81.2147,81.2699,30952.0
2020-11-10 15:00:00,88.23,88.33,88.17,88.2,59654.0,81.2607,81.3528,81.2055,81.2331,59654.0
2020-11-10 15:05:00,88.19,88.29,88.06,88.11,44253.0,81.2239,81.316,81.1042,81.1502,44253.0
2020-11-10 15:10:00,88.12,88.23,88.08,88.23,76418.0,81.1594,81.2607,81.1226,81.2607,76418.0
2020-11-10 15:15:00,88.22,88.38,88.15,88.35,57071.0,81.2515,81.3989,81.187,81.3712,57071.0
2020-11-10 15:20:00,88.36,88.39,88.14,88.23,77665.0,81.3805,81.4081,81.1778,81.2607,77665.0
2020-11-10 15:25:00,88.22,88.28,88.09,88.25,86318.0,81.2515,81.3068,81.1318,81.2791,86318.0
2020-11-10 15:30:00,88.24,88.32,88.05,88.06,89592.0,81.2699,81.3436,81.0949,81.1042,89592.0
2020-11-10 15:35:00,88.06,88.21,88.02,88.17,113512.0,81.1042,81.2423,81.0673,81.2055,113512.0
2020-11-10 15:40:00,88.17,88.21,88.1,88.15,83085.0,81.2055,81.2423,81.141,81.187,83085.0
2020-11-10 15:45:00,88.14,88.21,87.84,87.85,163044.0,81.1778,81.2423,80.9015,80.9107,163044.0
2020-11-10 15:50:00,87.85,87.95,87.69,87.72,234387.0,80.9107,81.0028,80.7634,80.791,234387.0
2020-11-10 15:55:00,87.71,87.88,87.57,87.66,367041.0,80.7818,80.9384,80.6529,80.7358,367041.0
2020-11-11 09:30:00,89.5,89.81,89.36,89.81,340116.0,82.4304,82.7159,82.3015,82.7159,340116.0
2020-11-11 09:35:00,89.78,90.27,89.77,90.25,234904.0,82.6883,83.1396,82.6791,83.1212,234904.0
2020-11-11 09:40:00,90.27,90.97,90.12,90.97,233101.0,83.1396,83.7843,83.0014,83.7843,233101.0
2020-11-11 09:45:00,90.97,90.99,90.65,90.71,148869.0,83.7843,83.8027,83.4896,83.5448,148869.0
2020-11-11 09:50:00,90.72,90.86,90.47,90.48,101818.0,83.554,83.683,83.3238,83.333,101818.0
2020-11-11 09:55:00,90.47,90.62,90.26,90.46,115291.0,83.3238,83.4619,83.1304,83.3146,115291.0
2020-11-11 10:00:00,90.48,90.62,90.29,90.6,229948.0,83.333,83.4619,83.158,83.4435,229948.0
2020-11-11 10:05:00,90.58,91.08,90.58,91.04,97202.0,83.4251,83.8856,83.4251,83.8488,97202.0
2020-11-11 10:10:00,91.03,91.06,90.84,91.05,91270.0,83.8396,83.8672,83.6646,83.858,91270.0
2020-11-11 10:15:00,91.05,91.12,90.88,90.89,81025.0,83.858,83.9224,83.7014,83.7106,81025.0
2020-11-11 10:20:00,90.88,91.01,90.77,90.92,59471.0,83.7014,83.8211,83.6001,83.7382,59471.0
2020-11-11 10:25:00,90.9,91.05,90.68,90.78,92452.0,83.7198,83.858,83.5172,83.6093,92452.0
2020-11-11 10:30:00,90.8,90.85,90.51,90.83,169211.0,83.6277,83.6738,83.3606,83.6554,169211.0
2020-11-11 10:35:00,90.83,90.87,90.46,90.49,106804.0,83.6554,83.6922,83.3146,83.3422,106804.0
2020-11-11 10:40:00,90.48,90.49,90.33,90.38,62791.0,83.333,83.3422,83.1948,83.2409,62791.0
2020-11-11 10:45:00,90.39,90.46,90.14,90.16,91782.0,83.2501,83.3146,83.0199,83.0383,91782.0
2020-11-11 10:50:00,90.17,90.23,90.06,90.1,81695.0,83.0475,83.1027,82.9462,82.983,81695.0
2020-11-11 10:55:00,90.13,90.33,90.12,90.23,118244.0,83.0106,83.1948,83.0014,83.1027,118244.0
2020-11-11 11:00:00,90.23,90.42,90.11,90.42,75312.0,83.1027,83.2777,82.9922,83.2777,75312.0
2020-11-11 11:05:00,90.42,90.67,90.4,90.67,63349.0,83.2777,83.508,83.2593,83.508,63349.0
2020-11-11 11:10:00,90.67,90.78,90.65,90.71,45102.0,83.508,83.6093,83.4896,83.5448,45102.0
2020-11-11 11:15:00,90.7,90.79,90.62,90.77,53588.0,83.5356,83.6185,83.4619,83.6001,53588.0
2020-11-11 11:20:00,90.78,91.03,90.78,90.96,102174.0,83.6093,83.8396,83.6093,83.7751,102174.0
2020-11-11 11:25:00,90.97,91.18,90.96,91.07,154674.0,83.7843,83.9777,83.7751,83.8764,154674.0
2020-11-11 11:30:00,91.07,91.08,90.89,90.96,85593.0,83.8764,83.8856,83.7106,83.7751,85593.0
2020-11-11 11:35:00,90.96,91.03,90.84,91.02,69204.0,83.7751,83.8396,83.6646,83.8303,69204.0
2020-11-11 11:40:00,91.02,91.09,90.89,90.93,54179.0,83.8303,83.8948,83.7106,83.7475,54179.0
2020-11-11 11:45:00,90.92,91.0,90.84,90.96,50965.0,83.7382,83.8119,83.6646,83.7751,50965.0
2020-11-11 11:50:00,90.95,91.08,90.88,90.91,40024.0,83.7659,83.8856,83.7014,83.729,40024.0
2020-11-11 11:55:00,90.92,91.01,90.85,90.96,18571.0,83.7382,83.8211,83.6738,83.7751,18571.0
2020-11-11 12:00:00,90.94,91.02,90.86,90.89,71573.0,83.7567,83.8303,83.683,83.7106,71573.0
2020-11-11 12:05:00,90.89,90.93,90.76,90.83,39334.0,83.7106,83.7475,83.5909,83.6554,39334.0
2020-11-11 12:10:00,90.84,90.86,90.63,90.64,49107.0,83.6646,83.683,83.4712,83.4804,49107.0
2020-11-11 12:15:00,90.65,90.68,90.55,90.57,114527.0,83.4896,83.5172,83.3975,83.4159,114527.0
2020-11-11 12:20:00,90.56,90.67,90.53,90.58,36636.0,83.4067,83.508,83.3791,83.4251,36636.0
2020-11-11 12:25:00,90.57,90.62,90.5,90.57,30822.0,83.4159,83.4619,83.3514,83.4159,30822.0
2020-11-11 12:30:00,90.58,90.82,90.58,90.74,40515.0,83.4251,83.6461,83.4251,83.5725,40515.0
2020-11-11 12:35:00,90.73,90.76,90.59,90.64,21084.0,83.5633,83.5909,83.4343,83.4804,21084.0
2020-11-11 12:40:00,90.65,90.69,90.58,90.65,24840.0,83.4896,83.5264,83.4251,83.4896,24840.0
2020-11-11 12:45:00,90.65,90.73,90.57,90.6,29093.0,83.4896,83.5633,83.4159,83.4435,29093.0
2020-11-11 12:50:00,90.6,90.9,90.54,90.81,97492.0,83.4435,83.7198,83.3883,83.6369,97492.0
2020-11-11 12:55:00,90.8,90.8,90.65,90.74,30357.0,83.6277,83.6277,83.4896,83.5725,30357.0
2020-11-11 13:00:00,90.75,90.76,90.66,90.73,21150.0,83.5817,83.5909,83.4988,83.5633,21150.0
2020-11-11 13:05:00,90.73,90.92,90.73,90.9,34653.0,83.5633,83.7382,83.5633,83.7198,34653.0
2020-11-11 13:10:00,90.9,90.94,90.82,90.85,22786.0,83.7198,83.7567,83.6461,83.6738,22786.0
2020-11-11 13:15:00,90.86,90.93,90.76,90.82,48381.0,83.683,83.7475,83.5909,83.6461,48381.0
2020-11-11 13:20:00,90.82,90.87,90.7,90.75,30445.0,83.6461,83.6922,83.5356,83.5817,30445.0
2020-11-11 13:25:00,90.76,90.77,90.62,90.66,45688.0,83.5909,83.6001,83.4619,83.4988,45688.0
2020-11-11 13:30:00,90.66,90.74,90.63,90.65,21263.0,83.4988,83.5725,83.4712,83.4896,21263.0
2020-11-11 13:35:00,90.65,90.83,90.62,90.83,44935.0,83.4896,83.6554,83.4619,83.6554,44935.0
2020-11-11 13:40:00,90.85,90.95,90.79,90.91,32249.0,83.6738,83.7659,83.6185,83.729,32249.0
2020-11-11 13:45:00,90.9,90.9,90.77,90.77,34136.0,83.7198,83.7198,83.6001,83.6001,34136.0
2020-11-11 13:50:00,90.79,90.91,90.71,90.87,53505.0,83.6185,83.729,83.5448,83.6922,53505.0
2020-11-11 13:55:00,90.87,90.92,90.81,90.81,40040.0,83.6922,83.7382,83.6369,83.6369,40040.0
2020-11-11 14:00:00,90.83,90.97,90.83,90.86,21156.0,83.6554,83.7843,83.6554,83.683,21156.0
2020-11-11 14:05:00,90.86,90.94,90.82,90.9,29086.0,83.683,83.7567,83.6461,83.7198,29086.0
2020-11-11 14:10:00,90.9,90.92,90.72,90.72,28134.0,83.7198,83.7382,83.554,83.554,28134.0
2020-11-11 14:15:00,90.73,90.76,90.65,90.68,28336.0,83.5633,83.5909,83.4896,83.5172,28336.0
2020-11-11 14:20:00,90.66,90.77,90.63,90.72,19835.0,83.4988,83.6001,83.4712,83.554,19835.0
2020-11-11 14:25:00,90.7,90.7,90.55,90.6,20758.0,83.5356,83.5356,83.3975,83.4435,20758.0
2020-11-11 14:30:00,90.59,90.67,90.53,90.63,30077.0,83.4343,83.508,83.3791,83.4712,30077.0
2020-11-11 14:35:00,90.62,90.79,90.6,90.78,45218.0,83.4619,83.6185,83.4435,83.6093,45218.0
2020-11-11 14:40:00,90.73,90.87,90.71,90.87,32429.0,83.5633,83.6922,83.5448,83.6922,32429.0
2020-11-11 14:45:00,90.86,90.86,90.64,90.68,28977.0,83.683,83.683,83.4804,83.5172,28977.0
2020-11-11 14:50:00,90.67,90.73,90.6,90.63,28339.0,83.508,83.5633,83.4435,83.4712,28339.0
2020-11-11 14:55:00,90.63,90.74,90.62,90.64,36593.0,83.4712,83.5725,83.4619,83.4804,36593.0
2020-11-11 15:00:00,90.64,90.89,90.63,90.87,49738.0,83.4804,83.7106,83.4712,83.6922,49738.0
2020-11-11 15:05:00,90.87,90.9,90.79,90.86,29861.0,83.6922,83.7198,83.6185,83.683,29861.0
2020-11-11 15:10:00,90.85,90.9,90.77,90.9,43087.0,83.6738,83.7198,83.6001,83.7198,43087.0
2020-11-11 15:15:00,90.89,90.9,90.81,90.9,45017.0,83.7106,83.7198,83.6369,83.7198,45017.0
2020-11-11 15:20:00,90.89,90.9,90.79,90.81,51803.0,83.7106,83.7198,83.6185,83.6369,51803.0
2020-11-11 15:25:00,90.82,90.88,90.66,90.7,63836.0,83.6461,83.7014,83.4988,83.5356,63836.0
2020-11-11 15:30:00,90.68,90.69,90.6,90.61,71547.0,83.5172,83.5264,83.4435,83.4527,71547.0
2020-11-11 15:35:00,90.61,90.67,90.55,90.63,89535.0,83.4527,83.508,83.3975,83.4712,89535.0
2020-11-11 15:40:00,90.63,90.68,90.56,90.67,122760.0,83.4712,83.5172,83.4067,83.508,122760.0
2020-11-11 15:45:00,90.68,90.79,90.64,90.77,174891.0,83.5172,83.6185,83.4804,83.6001,174891.0
2020-11-11 15:50:00,90.77,90.87,90.7,90.77,183256.0,83.6001,83.6922,83.5356,83.6001,183256.0
2020-11-11 15:55:00,90.77,90.87,90.64,90.85,262939.0,83.6001,83.6922,83.4804,83.6738,262939.0
2020-11-12 09:30:00,90.88,90.94,90.32,90.7,349298.0,83.7014,83.7567,83.1856,83.5356,349298.0
2020-11-12 09:35:00,90.66,90.93,90.53,90.69,151387.0,83.4988,83.7475,83.3791,83.5264,151387.0
2020-11-12 09:40:00,90.69,90.76,90.51,90.75,212776.0,83.5264,83.5909,83.3606,83.5817,212776.0
2020-11-12 09:45:00,90.76,90.79,90.19,90.19,236297.0,83.5909,83.6185,83.0659,83.0659,236297.0
2020-11-12 09:50:00,90.19,90.42,90.15,90.32,184617.0,83.0659,83.2777,83.0291,83.1856,184617.0
2020-11-12 09:55:00,90.32,90.63,90.14,90.48,105878.0,83.1856,83.4712,83.0199,83.333,105878.0
2020-11-12 10:00:00,90.5,90.93,90.45,90.92,96246.0,83.3514,83.7475,83.3054,83.7382,96246.0
2020-11-12 10:05:00,90.9,90.95,90.65,90.86,61724.0,83.7198,83.7659,83.4896,83.683,61724.0
2020-11-12 10:10:00,90.86,91.29,90.76,91.28,108305.0,83.683,84.079,83.5909,84.0698,108305.0
2020-11-12 10:15:00,91.27,91.34,91.12,91.16,84433.0,84.0606,84.1251,83.9224,83.9593,84433.0
2020-11-12 10:20:00,91.15,91.4,91.09,91.34,81368.0,83.9501,84.1803,83.8948,84.1251,81368.0
2020-11-12 10:25:00,91.34,91.47,91.22,91.3,102119.0,84.1251,84.2448,84.0145,84.0882,102119.0
2020-11-12 10:30:00,91.28,91.62,91.23,91.53,130564.0,84.0698,84.383,84.0238,84.3001,130564.0
2020-11-12 10:35:00,91.53,91.72,91.5,91.7,80822.0,84.3001,84.4751,84.2724,84.4566,80822.0
2020-11-12 10:40:00,91.7,91.89,91.57,91.6,164847.0,84.4566,84.6316,84.3369,84.3645,164847.0
2020-11-12 10:45:00,91.61,91.64,91.51,91.59,108544.0,84.3737,84.4014,84.2816,84.3553,108544.0
2020-11-12 10:50:00,91.59,91.72,91.37,91.41,93714.0,84.3553,84.4751,84.1527,84.1895,93714.0
2020-11-12 10:55:00,91.41,91.55,91.38,91.52,66595.0,84.1895,84.3185,84.1619,84.2909,66595.0
2020-11-12 11:00:00,91.52,91.78,91.52,91.57,56695.0,84.2909,84.5303,84.2909,84.3369,56695.0
2020-11-12 11:05:00,91.57,91.6,91.42,91.53,33840.0,84.3369,84.3645,84.1988,84.3001,33840.0
2020-11-12 11:10:00,91.52,91.52,91.25,91.27,57181.0,84.2909,84.2909,84.0422,84.0606,57181.0
2020-11-12 11:15:00,91.26,91.29,91.19,91.22,40203.0,84.0514,84.079,83.9869,84.0145,40203.0
2020-11-12 11:20:00,91.21,91.24,91.18,91.22,28370.0,84.0053,84.033,83.9777,84.0145,28370.0
2020-11-12 11:25:00,91.23,91.33,91.18,91.28,38324.0,84.0238,84.1159,83.9777,84.0698,38324.0
2020-11-12 11:30:00,91.26,91.26,91.08,91.15,45881.0,84.0514,84.0514,83.8856,83.9501,45881.0
2020-11-12 11:35:00,91.16,91.21,91.1,91.13,29134.0,83.9593,84.0053,83.904,83.9317,29134.0
2020-11-12 11:40:00,91.12,91.13,90.97,91.03,59749.0,83.9224,83.9317,83.7843,83.8396,59749.0
2020-11-12 11:45:00,91.02,91.1,90.87,90.87,89333.0,83.8303,83.904,83.6922,83.6922,89333.0
2020-11-12 11:50:00,90.88,91.07,90.88,91.06,35514.0,83.7014,83.8764,83.7014,83.8672,35514.0
2020-11-12 11:55:00,91.07,91.09,90.99,91.0,35897.0,83.8764,83.8948,83.8027,83.8119,35897.0
2020-11-12 12:00:00,91.0,91.04,90.91,91.0,33281.0,83.8119,83.8488,83.729,83.8119,33281.0
2020-11-12 12:05:00,91.01,91.1,90.95,90.96,30633.0,83.8211,83.904,83.7659,83.7751,30633.0
2020-11-12 12:10:00,90.96,91.05,90.94,90.94,35684.0,83.7751,83.858,83.7567,83.7567,35684.0
2020-11-12 12:15:00,90.94,91.09,90.83,91.01,96789.0,83.7567,83.8948,83.6554,83.8211,96789.0
2020-11-12 12:20:00,91.01,91.06,90.95,90.97,28169.0,83.8211,83.8672,83.7659,83.7843,28169.0
2020-11-12 12:25:00,90.95,90.95,90.73,90.75,48336.0,83.7659,83.7659,83.5633,83.5817,48336.0
2020-11-12 12:30:00,90.74,90.81,90.65,90.68,45148.0,83.5725,83.6369,83.4896,83.5172,45148.0
2020-11-12 12:35:00,90.67,90.67,90.56,90.6,65345.0,83.508,83.508,83.4067,83.4435,65345.0
2020-11-12 12:40:00,90.61,90.62,90.52,90.56,33104.0,83.4527,83.4619,83.3698,83.4067,33104.0
2020-11-12 12:45:00,90.56,90.57,90.31,90.35,33714.0,83.4067,83.4159,83.1764,83.2133,33714.0
2020-11-12 12:50:00,90.36,90.5,90.22,90.5,52889.0,83.2225,83.3514,83.0935,83.3514,52889.0
2020-11-12 12:55:00,90.49,90.5,90.34,90.39,21868.0,83.3422,83.3514,83.2041,83.2501,21868.0
2020-11-12 13:00:00,90.39,90.43,90.3,90.33,19380.0,83.2501,83.287,83.1672,83.1948,19380.0
2020-11-12 13:05:00,90.33,90.42,90.3,90.39,17139.0,83.1948,83.2777,83.1672,83.2501,17139.0
2020-11-12 13:10:00,90.38,90.43,90.23,90.43,25271.0,83.2409,83.287,83.1027,83.287,25271.0
2020-11-12 13:15:00,90.43,90.49,90.38,90.46,28385.0,83.287,83.3422,83.2409,83.3146,28385.0
2020-11-12 13:20:00,90.46,90.53,90.35,90.35,28482.0,83.3146,83.3791,83.2133,83.2133,28482.0
2020-11-12 13:25:00,90.35,90.4,90.24,90.38,44136.0,83.2133,83.2593,83.112,83.2409,44136.0
2020-11-12 13:30:00,90.38,90.46,90.29,90.39,23243.0,83.2409,83.3146,83.158,83.2501,23243.0
2020-11-12 13:35:00,90.39,90.49,90.34,90.4,19221.0,83.2501,83.3422,83.2041,83.2593,19221.0
2020-11-12 13:40:00,90.41,90.48,90.36,90.41,36522.0,83.2685,83.333,83.2225,83.2685,36522.0
2020-11-12 13:45:00,90.42,90.43,90.24,90.3,26731.0,83.2777,83.287,83.112,83.1672,26731.0
2020-11-12 13:50:00,90.32,90.56,90.31,90.56,22619.0,83.1856,83.4067,83.1764,83.4067,22619.0
2020-11-12 13:55:00,90.56,90.64,90.54,90.55,34914.0,83.4067,83.4804,83.3883,83.3975,34914.0
2020-11-12 14:00:00,90.55,90.78,90.5,90.73,36426.0,83.3975,83.6093,83.3514,83.5633,36426.0
2020-11-12 14:05:00,90.75,90.75,90.43,90.51,37026.0,83.5817,83.5817,83.287,83.3606,37026.0
2020-11-12 14:10:00,90.51,90.57,90.37,90.38,34074.0,83.3606,83.4159,83.2317,83.2409,34074.0
2020-11-12 14:15:00,90.37,90.43,90.36,90.41,25081.0,83.2317,83.287,83.2225,83.2685,25081.0
2020-11-12 14:20:00,90.42,90.5,90.37,90.42,20750.0,83.2777,83.3514,83.2317,83.2777,20750.0
2020-11-12 14:25:00,90.42,90.52,90.4,90.4,28280.0,83.2777,83.3698,83.2593,83.2593,28280.0
2020-11-12 14:30:00,90.4,90.46,90.27,90.44,27792.0,83.2593,83.3146,83.1396,83.2962,27792.0
2020-11-12 14:35:00,90.45,90.47,90.28,90.34,54426.0,83.3054,83.3238,83.1488,83.2041,54426.0
2020-11-12 14:40:00,90.33,90.52,90.22,90.51,65629.0,83.1948,83.3698,83.0935,83.3606,65629.0
2020-11-12 14:45:00,90.5,90.77,90.45,90.75,103164.0,83.3514,83.6001,83.3054,83.5817,103164.0
2020-11-12 14:50:00,90.75,90.76,90.41,90.44,28279.0,83.5817,83.5909,83.2685,83.2962,28279.0
2020-11-12 14:55:00,90.42,90.49,90.24,90.28,28934.0,83.2777,83.3422,83.112,83.1488,28934.0
2020-11-12 15:00:00,90.27,90.3,90.14,90.15,41817.0,83.1396,83.1672,83.0199,83.0291,41817.0
2020-11-12 15:05:00,90.15,90.24,90.08,90.22,39469.0,83.0291,83.112,82.9646,83.0935,39469.0
2020-11-12 15:10:00,90.23,90.29,90.14,90.26,27563.0,83.1027,83.158,83.0199,83.1304,27563.0
2020-11-12 15:15:00,90.27,90.5,90.24,90.44,89028.0,83.1396,83.3514,83.112,83.2962,89028.0
2020-11-12 15:20:00,90.44,90.44,90.26,90.33,47716.0,83.2962,83.2962,83.1304,83.1948,47716.0
2020-11-12 15:25:00,90.33,90.33,90.21,90.26,39448.0,83.1948,83.1948,83.0843,83.1304,39448.0
2020-11-12 15:30:00,90.26,90.27,90.04,90.05,83845.0,83.1304,83.1396,82.9278,82.937,83845.0
2020-11-12 15:35:00,90.06,90.17,90.01,90.17,114658.0,82.9462,83.0475,82.9001,83.0475,114658.0
2020-11-12 15:40:00,90.16,90.22,90.1,90.11,95900.0,83.0383,83.0935,82.983,82.9922,95900.0
2020-11-12 15:45:00,90.12,90.13,89.93,90.01,171731.0,83.0014,83.0106,82.8264,82.9001,171731.0
2020-11-12 15:50:00,90.0,90.19,89.95,90.14,139616.0,82.8909,83.0659,82.8449,83.0199,139616.0
2020-11-12 15:55:00,90.14,90.16,89.78,89.8,496356.0,83.0199,83.0383,82.6883,82.7067,496356.0
2020-11-13 09:30:00,91.54,91.63,91.21,91.58,237063.0,84.3093,84.3922,84.0053,84.3461,237063.0
2020-11-13 09:35:00,91.55,92.29,91.36,92.23,230307.0,84.3185,85.0,84.1435,84.9448,230307.0
2020-11-13 09:40:00,92.22,92.46,92.05,92.41,218184.0,84.9356,85.1566,84.779,85.1106,218184.0
2020-11-13 09:45:00,92.43,92.67,92.23,92.67,232390.0,85.129,85.35,84.9448,85.35,232390.0
2020-11-13 09:50:00,92.67,93.04,92.67,93.04,356580.0,85.35,85.6908,85.35,85.6908,356580.0
2020-11-13 09:55:00,93.03,93.13,92.83,93.02,218040.0,85.6816,85.7737,85.4974,85.6724,218040.0
2020-11-13 10:00:00,93.03,93.11,92.86,93.0,93361.0,85.6816,85.7553,85.525,85.6539,93361.0
2020-11-13 10:05:00,93.0,93.54,93.0,93.37,295747.0,85.6539,86.1513,85.6539,85.9947,295747.0
2020-11-13 10:10:00,93.36,93.42,93.17,93.36,142937.0,85.9855,86.0408,85.8105,85.9855,142937.0
2020-11-13 10:15:00,93.38,93.53,93.08,93.48,212760.0,86.0039,86.1421,85.7276,86.096,212760.0
2020-11-13 10:20:00,93.49,93.73,93.38,93.71,156729.0,86.1052,86.3263,86.0039,86.3079,156729.0
2020-11-13 10:25:00,93.7,93.81,93.5,93.79,167042.0,86.2987,86.4,86.1145,86.3815,167042.0
2020-11-13 10:30:00,93.79,93.8,93.47,93.51,57030.0,86.3815,86.3908,86.0868,86.1237,57030.0
2020-11-13 10:35:00,93.5,93.59,93.44,93.5,86440.0,86.1145,86.1973,86.0592,86.1145,86440.0
2020-11-13 10:40:00,93.48,93.64,93.43,93.44,63446.0,86.096,86.2434,86.05,86.0592,63446.0
2020-11-13 10:45:00,93.44,93.46,93.28,93.36,93103.0,86.0592,86.0776,85.9118,85.9855,93103.0
2020-11-13 10:50:00,93.36,93.38,92.89,92.93,103591.0,85.9855,86.0039,85.5526,85.5895,103591.0
2020-11-13 10:55:00,92.93,92.93,92.64,92.75,95895.0,85.5895,85.5895,85.3224,85.4237,95895.0
2020-11-13 11:00:00,92.78,92.9,92.66,92.8,90274.0,85.4513,85.5618,85.3408,85.4697,90274.0
2020-11-13 11:05:00,92.8,93.17,92.8,93.14,114695.0,85.4697,85.8105,85.4697,85.7829,114695.0
2020-11-13 11:10:00,93.13,93.21,93.08,93.18,60946.0,85.7737,85.8474,85.7276,85.8197,60946.0
2020-11-13 11:15:00,93.18,93.29,93.13,93.15,67506.0,85.8197,85.921,85.7737,85.7921,67506.0
2020-11-13 11:20:00,93.16,93.25,93.11,93.2,58040.0,85.8013,85.8842,85.7553,85.8381,58040.0
2020-11-13 11:25:00,93.19,93.2,92.95,92.96,93143.0,85.8289,85.8381,85.6079,85.6171,93143.0
2020-11-13 11:30:00,92.97,93.14,92.87,93.06,56735.0,85.6263,85.7829,85.5342,85.7092,56735.0
2020-11-13 11:35:00,93.04,93.14,92.99,93.05,28934.0,85.6908,85.7829,85.6447,85.7,28934.0
2020-11-13 11:40:00,93.05,93.1,92.96,92.98,33289.0,85.7,85.746,85.6171,85.6355,33289.0
2020-11-13 11:45:00,92.97,92.99,92.85,92.95,28022.0,85.6263,85.6447,85.5158,85.6079,28022.0
2020-11-13 11:50:00,92.95,93.24,92.92,93.22,67683.0,85.6079,85.875,85.5803,85.8566,67683.0
2020-11-13 11:55:00,93.22,93.26,93.17,93.19,43773.0,85.8566,85.8934,85.8105,85.8289,43773.0
2020-11-13 12:00:00,93.2,93.27,93.07,93.13,27372.0,85.8381,85.9026,85.7184,85.7737,27372.0
2020-11-13 12:05:00,93.13,93.16,93.06,93.09,29261.0,85.7737,85.8013,85.7092,85.7368,29261.0
2020-11-13 12:10:00,93.1,93.22,93.08,93.1,46848.0,85.746,85.8566,85.7276,85.746,46848.0
2020-11-13 12:15:00,93.09,93.19,92.93,93.1,38339.0,85.7368,85.8289,85.5895,85.746,38339.0
2020-11-13 12:20:00,93.09,93.14,93.03,93.09,33196.0,85.7368,85.7829,85.6816,85.7368,33196.0
2020-11-13 12:25:00,93.09,93.19,93.05,93.1,29882.0,85.7368,85.8289,85.7,85.746,29882.0
2020-11-13 12:30:00,93.11,93.14,92.94,92.96,21626.0,85.7553,85.7829,85.5987,85.6171,21626.0
2020-11-13 12:35:00,92.96,93.19,92.95,93.19,446896.0,85.6171,85.8289,85.6079,85.8289,446896.0
2020-11-13 12:40:00,93.19,93.25,93.05,93.07,263507.0,85.8289,85.8842,85.7,85.7184,263507.0
2020-11-13 12:45:00,93.08,93.2,93.06,93.19,48655.0,85.7276,85.8381,85.7092,85.8289,48655.0
2020-11-13 12:50:00,93.18,93.21,93.09,93.12,36960.0,85.8197,85.8474,85.7368,85.7645,36960.0
2020-11-13 12:55:00,93.12,93.17,93.07,93.13,55886.0,85.7645,85.8105,85.7184,85.7737,55886.0
2020-11-13 13:00:00,93.13,93.18,93.06,93.14,43145.0,85.7737,85.8197,85.7092,85.7829,43145.0
2020-11-13 13:05:00,93.15,93.16,92.97,93.01,52087.0,85.7921,85.8013,85.6263,85.6632,52087.0
2020-11-13 13:10:00,93.02,93.08,92.95,92.98,51910.0,85.6724,85.7276,85.6079,85.6355,51910.0
2020-11-13 13:15:00,92.97,93.01,92.94,92.99,45187.0,85.6263,85.6632,85.5987,85.6447,45187.0
2020-11-13 13:20:00,92.99,93.01,92.88,92.9,38054.0,85.6447,85.6632,85.5434,85.5618,38054.0
2020-11-13 13:25:00,92.9,92.97,92.8,92.81,28680.0,85.5618,85.6263,85.4697,85.479,28680.0
2020-11-13 13:30:00,92.8,92.83,92.7,92.73,41526.0,85.4697,85.4974,85.3776,85.4053,41526.0
2020-11-13 13:35:00,92.75,92.75,92.62,92.62,26952.0,85.4237,85.4237,85.304,85.304,26952.0
2020-11-13 13:40:00,92.62,92.64,92.53,92.57,33617.0,85.304,85.3224,85.2211,85.2579,33617.0
2020-11-13 13:45:00,92.57,92.63,92.46,92.48,43867.0,85.2579,85.3132,85.1566,85.175,43867.0
2020-11-13 13:50:00,92.49,92.58,92.44,92.45,33562.0,85.1842,85.2671,85.1382,85.1474,33562.0
2020-11-13 13:55:00,92.44,92.54,92.42,92.45,44748.0,85.1382,85.2303,85.1198,85.1474,44748.0
2020-11-13 14:00:00,92.46,92.57,92.43,92.51,36166.0,85.1566,85.2579,85.129,85.2027,36166.0
2020-11-13 14:05:00,92.51,92.57,92.44,92.48,24939.0,85.2027,85.2579,85.1382,85.175,24939.0
2020-11-13 14:10:00,92.47,92.48,92.35,92.42,30411.0,85.1658,85.175,85.0553,85.1198,30411.0
2020-11-13 14:15:00,92.41,92.56,92.33,92.54,46541.0,85.1106,85.2487,85.0369,85.2303,46541.0
2020-11-13 14:20:00,92.55,92.66,92.55,92.64,41259.0,85.2395,85.3408,85.2395,85.3224,41259.0
2020-11-13 14:25:00,92.63,92.63,92.53,92.53,26862.0,85.3132,85.3132,85.2211,85.2211,26862.0
2020-11-13 14:30:00,92.53,92.66,92.53,92.54,47964.0,85.2211,85.3408,85.2211,85.2303,47964.0
2020-11-13 14:35:00,92.53,92.67,92.53,92.67,26674.0,85.2211,85.35,85.2211,85.35,26674.0
2020-11-13 14:40:00,92.66,92.73,92.65,92.69,39102.0,85.3408,85.4053,85.3316,85.3684,39102.0
2020-11-13 14:45:00,92.7,92.87,92.69,92.82,59549.0,85.3776,85.5342,85.3684,85.4882,59549.0
2020-11-13 14:50:00,92.82,92.84,92.75,92.78,44061.0,85.4882,85.5066,85.4237,85.4513,44061.0
2020-11-13 14:55:00,92.8,92.97,92.79,92.94,65791.0,85.4697,85.6263,85.4605,85.5987,65791.0
2020-11-13 15:00:00,92.93,92.96,92.82,92.83,49364.0,85.5895,85.6171,85.4882,85.4974,49364.0
2020-11-13 15:05:00,92.84,92.92,92.82,92.84,49172.0,85.5066,85.5803,85.4882,85.5066,49172.0
2020-11-13 15:10:00,92.84,92.94,92.74,92.94,49444.0,85.5066,85.5987,85.4145,85.5987,49444.0
2020-11-13 15:15:00,92.94,92.94,92.78,92.87,66199.0,85.5987,85.5987,85.4513,85.5342,66199.0
2020-11-13 15:20:00,92.86,92.86,92.72,92.76,36694.0,85.525,85.525,85.3961,85.4329,36694.0
2020-11-13 15:25:00,92.77,92.8,92.7,92.71,32504.0,85.4421,85.4697,85.3776,85.3869,32504.0
2020-11-13 15:30:00,92.71,92.99,92.68,92.95,85906.0,85.3869,85.6447,85.3592,85.6079,85906.0
2020-11-13 15:35:00,92.95,92.99,92.92,92.97,62440.0,85.6079,85.6447,85.5803,85.6263,62440.0
2020-11-13 15:40:00,92.97,93.06,92.96,93.02,102235.0,85.6263,85.7092,85.6171,85.6724,102235.0
2020-11-13 15:45:00,93.01,93.07,92.94,93.04,142278.0,85.6632,85.7184,85.5987,85.6908,142278.0
2020-11-13 15:50:00,93.05,93.15,93.01,93.14,163525.0,85.7,85.7921,85.6632,85.7829,163525.0
2020-11-13 15:55:00,93.13,93.4,93.11,93.22,418903.0,85.7737,86.0224,85.7553,85.8566,418903.0
2020-11-16 09:30:00,96.46,97.37,96.36,97.32,853960.0,88.8406,89.6788,88.7485,89.6327,853960.0
2020-11-16 09:35:00,97.35,98.5,97.29,98.34,544744.0,89.6603,90.7195,89.6051,90.5721,544744.0
2020-11-16 09:40:00,98.3,98.78,98.06,98.77,537282.0,90.5353,90.9774,90.3143,90.9682,537282.0
2020-11-16 09:45:00,98.77,99.07,98.4,99.03,392641.0,90.9682,91.2445,90.6274,91.2076,392641.0
2020-11-16 09:50:00,99.03,99.37,98.84,98.85,360511.0,91.2076,91.5208,91.0326,91.0419,360511.0
2020-11-16 09:55:00,98.83,98.85,98.24,98.54,230099.0,91.0234,91.0419,90.48,90.7563,230099.0
2020-11-16 10:00:00,98.54,98.6,98.23,98.26,275031.0,90.7563,90.8116,90.4708,90.4985,275031.0
2020-11-16 10:05:00,98.26,98.45,98.21,98.32,166028.0,90.4985,90.6735,90.4524,90.5537,166028.0
2020-11-16 10:10:00,98.34,98.7,98.34,98.7,179996.0,90.5721,90.9037,90.5721,90.9037,179996.0
2020-11-16 10:15:00,98.7,98.71,98.56,98.62,98641.0,90.9037,90.9129,90.7748,90.83,98641.0
2020-11-16 10:20:00,98.61,98.84,98.56,98.73,128054.0,90.8208,91.0326,90.7748,90.9313,128054.0
2020-11-16 10:25:00,98.73,98.91,98.64,98.7,101696.0,90.9313,91.0971,90.8484,90.9037,101696.0
2020-11-16 10:30:00,98.7,99.7,98.69,99.68,410070.0,90.9037,91.8247,90.8945,91.8063,410070.0
2020-11-16 10:35:00,99.67,99.7,99.5,99.58,190820.0,91.7971,91.8247,91.6405,91.7142,190820.0
2020-11-16 10:40:00,99.58,99.97,99.57,99.93,216009.0,91.7142,92.0734,91.705,92.0365,216009.0
2020-11-16 10:45:00,99.91,100.31,99.81,100.31,293386.0,92.0181,92.3865,91.926,92.3865,293386.0
2020-11-16 10:50:00,100.32,100.59,100.31,100.47,260036.0,92.3957,92.6444,92.3865,92.5339,260036.0
2020-11-16 10:55:00,100.46,100.81,100.31,100.78,186457.0,92.5247,92.847,92.3865,92.8194,186457.0
2020-11-16 11:00:00,100.81,101.1,100.68,100.89,367132.0,92.847,93.1141,92.7273,92.9207,367132.0
2020-11-16 11:05:00,100.9,101.65,100.85,101.53,394439.0,92.9299,93.6207,92.8839,93.5102,394439.0
2020-11-16 11:10:00,101.55,102.19,101.42,102.19,512660.0,93.5286,94.118,93.4089,94.118,512660.0
2020-11-16 11:15:00,102.15,102.44,101.68,101.72,543065.0,94.0812,94.3483,93.6483,93.6852,543065.0
2020-11-16 11:20:00,101.72,101.82,101.38,101.38,358311.0,93.6852,93.7773,93.372,93.372,358311.0
2020-11-16 11:25:00,101.37,101.43,100.91,101.09,298270.0,93.3628,93.4181,92.9391,93.1049,298270.0
2020-11-16 11:30:00,101.06,101.31,100.85,101.23,243064.0,93.0773,93.3075,92.8839,93.2339,243064.0
2020-11-16 11:35:00,101.22,101.25,100.82,101.11,168498.0,93.2247,93.2523,92.8562,93.1233,168498.0
2020-11-16 11:40:00,101.09,101.23,100.87,101.16,141638.0,93.1049,93.2339,92.9023,93.1694,141638.0
2020-11-16 11:45:00,101.16,101.36,101.16,101.34,137799.0,93.1694,93.3536,93.1694,93.3352,137799.0
2020-11-16 11:50:00,101.34,101.37,101.05,101.26,99398.0,93.3352,93.3628,93.0681,93.2615,99398.0
2020-11-16 11:55:00,101.27,101.29,100.94,100.97,62932.0,93.2707,93.2891,92.9668,92.9944,62932.0
2020-11-16 12:00:00,100.98,101.01,100.68,100.75,88728.0,93.0036,93.0312,92.7273,92.7918,88728.0
2020-11-16 12:05:00,100.76,100.76,100.43,100.55,84760.0,92.801,92.801,92.4971,92.6076,84760.0
2020-11-16 12:10:00,100.53,100.81,100.44,100.78,168013.0,92.5892,92.847,92.5063,92.8194,168013.0
2020-11-16 12:15:00,100.79,101.08,100.71,101.07,113599.0,92.8286,93.0957,92.7549,93.0865,113599.0
2020-11-16 12:20:00,101.06,101.13,100.84,101.11,104825.0,93.0773,93.1418,92.8747,93.1233,104825.0
2020-11-16 12:25:00,101.11,101.28,101.06,101.24,97649.0,93.1233,93.2799,93.0773,93.2431,97649.0
2020-11-16 12:30:00,101.25,101.47,101.18,101.47,107070.0,93.2523,93.4549,93.1878,93.4549,107070.0
2020-11-16 12:35:00,101.45,101.55,101.32,101.5,121112.0,93.4365,93.5286,93.3168,93.4825,121112.0
2020-11-16 12:40:00,101.5,101.78,101.5,101.6,85001.0,93.4825,93.7404,93.4825,93.5746,85001.0
2020-11-16 12:45:00,101.6,101.7,101.4,101.41,60864.0,93.5746,93.6667,93.3904,93.3996,60864.0
2020-11-16 12:50:00,101.41,101.45,101.15,101.29,107236.0,93.3996,93.4365,93.1602,93.2891,107236.0
2020-11-16 12:55:00,101.29,101.29,100.85,100.86,133167.0,93.2891,93.2891,92.8839,92.8931,133167.0
2020-11-16 13:00:00,100.84,100.84,100.32,100.33,100342.0,92.8747,92.8747,92.3957,92.405,100342.0
2020-11-16 13:05:00,100.34,100.48,100.21,100.23,144587.0,92.4142,92.5431,92.2944,92.3129,144587.0
2020-11-16 13:10:00,100.2,100.35,100.01,100.07,130573.0,92.2852,92.4234,92.1102,92.1655,130573.0
2020-11-16 13:15:00,100.08,100.15,99.93,100.1,140169.0,92.1747,92.2392,92.0365,92.1931,140169.0
2020-11-16 13:20:00,100.09,100.11,99.62,99.82,154010.0,92.1839,92.2023,91.751,91.9352,154010.0
2020-11-16 13:25:00,99.79,99.9,99.63,99.65,90880.0,91.9076,92.0089,91.7602,91.7787,90880.0
2020-11-16 13:30:00,99.66,99.67,99.33,99.35,139310.0,91.7879,91.7971,91.4839,91.5024,139310.0
2020-11-16 13:35:00,99.36,99.48,99.17,99.23,71141.0,91.5116,91.6221,91.3366,91.3918,71141.0
2020-11-16 13:40:00,99.22,99.26,98.82,99.0,296829.0,91.3826,91.4195,91.0142,91.18,296829.0
2020-11-16 13:45:00,99.0,99.15,98.67,98.72,198201.0,91.18,91.3182,90.8761,90.9221,198201.0
2020-11-16 13:50:00,98.69,98.92,98.62,98.66,127629.0,90.8945,91.1063,90.83,90.8669,127629.0
2020-11-16 13:55:00,98.66,98.67,98.5,98.59,189671.0,90.8669,90.8761,90.7195,90.8024,189671.0
2020-11-16 14:00:00,98.59,98.82,98.36,98.42,102745.0,90.8024,91.0142,90.5906,90.6458,102745.0
2020-11-16 14:05:00,98.42,98.42,98.22,98.22,190887.0,90.6458,90.6458,90.4616,90.4616,190887.0
2020-11-16 14:10:00,98.23,98.41,98.15,98.41,311085.0,90.4708,90.6366,90.3971,90.6366,311085.0
2020-11-16 14:15:00,98.41,98.71,98.24,98.7,93285.0,90.6366,90.9129,90.48,90.9037,93285.0
2020-11-16 14:20:00,98.68,99.01,98.68,98.98,229534.0,90.8853,91.1892,90.8853,91.1616,229534.0
2020-11-16 14:25:00,98.98,99.28,98.92,99.24,73724.0,91.1616,91.4379,91.1063,91.4011,73724.0
2020-11-16 14:30:00,99.24,99.4,99.16,99.31,68267.0,91.4011,91.5484,91.3274,91.4655,68267.0
2020-11-16 14:35:00,99.3,99.45,99.15,99.44,60422.0,91.4563,91.5945,91.3182,91.5853,60422.0
2020-11-16 14:40:00,99.42,99.45,99.28,99.32,48257.0,91.5668,91.5945,91.4379,91.4747,48257.0
2020-11-16 14:45:00,99.32,99.44,99.21,99.36,62828.0,91.4747,91.5853,91.3734,91.5116,62828.0
2020-11-16 14:50:00,99.37,99.58,99.36,99.48,57733.0,91.5208,91.7142,91.5116,91.6221,57733.0
2020-11-16 14:55:00,99.49,99.64,99.45,99.62,62123.0,91.6313,91.7695,91.5945,91.751,62123.0
2020-11-16 15:00:00,99.61,99.66,99.49,99.6,66464.0,91.7418,91.7879,91.6313,91.7326,66464.0
2020-11-16 15:05:00,99.6,99.69,99.51,99.67,63414.0,91.7326,91.8155,91.6497,91.7971,63414.0
2020-11-16 15:10:00,99.66,99.67,99.45,99.45,58685.0,91.7879,91.7971,91.5945,91.5945,58685.0
2020-11-16 15:15:00,99.44,99.76,99.4,99.76,133185.0,91.5853,91.88,91.5484,91.88,133185.0
2020-11-16 15:20:00,99.77,99.77,99.4,99.44,153749.0,91.8892,91.8892,91.5484,91.5853,153749.0
2020-11-16 15:25:00,99.44,99.49,99.29,99.36,77245.0,91.5853,91.6313,91.4471,91.5116,77245.0
2020-11-16 15:30:00,99.35,99.35,99.24,99.3,76334.0,91.5024,91.5024,91.4011,91.4563,76334.0
2020-11-16 15:35:00,99.3,99.37,99.11,99.17,112004.0,91.4563,91.5208,91.2813,91.3366,112004.0
2020-11-16 15:40:00,99.16,99.28,99.11,99.23,146965.0,91.3274,91.4379,91.2813,91.3918,146965.0
2020-11-16 15:45:00,99.22,99.47,99.2,99.44,152770.0,91.3826,91.6129,91.3642,91.5853,152770.0
2020-11-16 15:50:00,99.43,99.45,99.27,99.34,194445.0,91.576,91.5945,91.4287,91.4932,194445.0
2020-11-16 15:55:00,99.33,99.36,99.16,99.3,492308.0,91.4839,91.5116,91.3274,91.4563,492308.0
2020-11-17 09:30:00,97.98,98.09,97.26,97.69,667502.0,90.2406,90.3419,89.5775,89.9735,667502.0
2020-11-17 09:35:00,97.68,97.71,97.01,97.36,188082.0,89.9643,89.9919,89.3472,89.6696,188082.0
2020-11-17 09:40:00,97.34,97.74,97.28,97.36,189039.0,89.6511,90.0195,89.5959,89.6696,189039.0
2020-11-17 09:45:00,97.37,97.43,97.12,97.21,175413.0,89.6788,89.734,89.4485,89.5314,175413.0
2020-11-17 09:50:00,97.22,97.22,96.78,96.82,299502.0,89.5406,89.5406,89.1354,89.1722,299502.0
2020-11-17 09:55:00,96.81,97.12,96.69,96.93,150124.0,89.163,89.4485,89.0525,89.2735,150124.0
2020-11-17 10:00:00,96.95,97.04,96.74,96.75,140480.0,89.2919,89.3748,89.0985,89.1077,140480.0
2020-11-17 10:05:00,96.75,96.79,96.38,96.48,216045.0,89.1077,89.1446,88.767,88.8591,216045.0
2020-11-17 10:10:00,96.49,96.59,96.43,96.43,130566.0,88.8683,88.9604,88.813,88.813,130566.0
2020-11-17 10:15:00,96.43,96.5,96.29,96.42,185240.0,88.813,88.8775,88.6841,88.8038,185240.0
2020-11-17 10:20:00,96.43,96.53,96.32,96.36,181260.0,88.813,88.9051,88.7117,88.7485,181260.0
2020-11-17 10:25:00,96.36,96.37,96.1,96.17,153954.0,88.7485,88.7578,88.5091,88.5735,153954.0
2020-11-17 10:30:00,96.18,96.82,96.17,96.67,140259.0,88.5828,89.1722,88.5735,89.0341,140259.0
2020-11-17 10:35:00,96.67,96.73,96.5,96.53,156848.0,89.0341,89.0893,88.8775,88.9051,156848.0
2020-11-17 10:40:00,96.53,96.65,96.46,96.54,157868.0,88.9051,89.0156,88.8406,88.9143,157868.0
2020-11-17 10:45:00,96.55,96.56,96.35,96.4,118018.0,88.9235,88.9327,88.7393,88.7854,118018.0
2020-11-17 10:50:00,96.4,96.75,96.39,96.55,96448.0,88.7854,89.1077,88.7762,88.9235,96448.0
2020-11-17 10:55:00,96.56,96.67,96.51,96.65,72679.0,88.9327,89.0341,88.8867,89.0156,72679.0
2020-11-17 11:00:00,96.66,97.02,96.64,96.96,75088.0,89.0248,89.3564,89.0064,89.3011,75088.0
2020-11-17 11:05:00,96.97,96.99,96.76,96.91,124739.0,89.3104,89.3288,89.1169,89.2551,124739.0
2020-11-17 11:10:00,96.9,97.23,96.88,97.2,73331.0,89.2459,89.5498,89.2275,89.5222,73331.0
2020-11-17 11:15:00,97.21,97.29,97.05,97.11,65371.0,89.5314,89.6051,89.384,89.4393,65371.0
2020-11-17 11:20:00,97.09,97.1,96.82,96.82,72173.0,89.4209,89.4301,89.1722,89.1722,72173.0
2020-11-17 11:25:00,96.82,96.86,96.74,96.77,68102.0,89.1722,89.209,89.0985,89.1262,68102.0
2020-11-17 11:30:00,96.77,96.88,96.75,96.78,38594.0,89.1262,89.2275,89.1077,89.1354,38594.0
2020-11-17 11:35:00,96.78,96.99,96.73,96.92,36933.0,89.1354,89.3288,89.0893,89.2643,36933.0
2020-11-17 11:40:00,96.9,96.95,96.83,96.88,45480.0,89.2459,89.2919,89.1814,89.2275,45480.0
2020-11-17 11:45:00,96.88,96.88,96.72,96.76,80207.0,89.2275,89.2275,89.0801,89.1169,80207.0
2020-11-17 11:50:00,96.76,96.76,96.58,96.68,84656.0,89.1169,89.1169,88.9512,89.0433,84656.0
2020-11-17 11:55:00,96.69,96.76,96.58,96.62,49929.0,89.0525,89.1169,88.9512,88.988,49929.0
2020-11-17 12:00:00,96.61,96.63,96.53,96.55,46056.0,88.9788,88.9972,88.9051,88.9235,46056.0
2020-11-17 12:05:00,96.55,96.69,96.52,96.66,45941.0,88.9235,89.0525,88.8959,89.0248,45941.0
2020-11-17 12:10:00,96.66,96.67,96.49,96.63,88581.0,89.0248,89.0341,88.8683,88.9972,88581.0
2020-11-17 12:15:00,96.62,96.7,96.61,96.64,43766.0,88.988,89.0617,88.9788,89.0064,43766.0
2020-11-17 12:20:00,96.64,96.71,96.63,96.68,65178.0,89.0064,89.0709,88.9972,89.0433,65178.0
2020-11-17 12:25:00,96.68,96.8,96.64,96.72,74843.0,89.0433,89.1538,89.0064,89.0801,74843.0
2020-11-17 12:30:00,96.73,96.8,96.63,96.63,41887.0,89.0893,89.1538,88.9972,88.9972,41887.0
2020-11-17 12:35:00,96.66,96.69,96.57,96.59,56411.0,89.0248,89.0525,88.942,88.9604,56411.0
2020-11-17 12:40:00,96.58,96.72,96.53,96.54,81888.0,88.9512,89.0801,88.9051,88.9143,81888.0
2020-11-17 12:45:00,96.54,96.61,96.5,96.58,63395.0,88.9143,88.9788,88.8775,88.9512,63395.0
2020-11-17 12:50:00,96.57,96.63,96.54,96.58,33276.0,88.942,88.9972,88.9143,88.9512,33276.0
2020-11-17 12:55:00,96.58,96.72,96.53,96.62,71881.0,88.9512,89.0801,88.9051,88.988,71881.0
2020-11-17 13:00:00,96.62,96.68,96.6,96.62,41098.0,88.988,89.0433,88.9696,88.988,41098.0
2020-11-17 13:05:00,96.62,96.68,96.61,96.66,52001.0,88.988,89.0433,88.9788,89.0248,52001.0
2020-11-17 13:10:00,96.65,96.66,96.54,96.54,56707.0,89.0156,89.0248,88.9143,88.9143,56707.0
2020-11-17 13:15:00,96.54,96.61,96.48,96.48,82867.0,88.9143,88.9788,88.8591,88.8591,82867.0
2020-11-17 13:20:00,96.48,96.65,96.48,96.65,56677.0,88.8591,89.0156,88.8591,89.0156,56677.0
2020-11-17 13:25:00,96.65,96.84,96.64,96.82,36721.0,89.0156,89.1906,89.0064,89.1722,36721.0
2020-11-17 13:30:00,96.83,96.94,96.82,96.86,49526.0,89.1814,89.2827,89.1722,89.209,49526.0
2020-11-17 13:35:00,96.87,96.89,96.79,96.84,33835.0,89.2183,89.2367,89.1446,89.1906,33835.0
2020-11-17 13:40:00,96.83,96.83,96.67,96.68,58603.0,89.1814,89.1814,89.0341,89.0433,58603.0
2020-11-17 13:45:00,96.68,96.69,96.48,96.48,55620.0,89.0433,89.0525,88.8591,88.8591,55620.0
2020-11-17 13:50:00,96.48,96.49,96.38,96.39,66064.0,88.8591,88.8683,88.767,88.7762,66064.0
2020-11-17 13:55:00,96.39,96.67,96.39,96.64,58362.0,88.7762,89.0341,88.7762,89.0064,58362.0
2020-11-17 14:00:00,96.64,96.75,96.5,96.51,53014.0,89.0064,89.1077,88.8775,88.8867,53014.0
2020-11-17 14:05:00,96.52,96.52,96.43,96.45,48500.0,88.8959,88.8959,88.813,88.8314,48500.0
2020-11-17 14:10:00,96.45,96.49,96.34,96.45,70039.0,88.8314,88.8683,88.7301,88.8314,70039.0
2020-11-17 14:15:00,96.45,96.53,96.41,96.48,51131.0,88.8314,88.9051,88.7946,88.8591,51131.0
2020-11-17 14:20:00,96.47,96.57,96.42,96.54,50158.0,88.8499,88.942,88.8038,88.9143,50158.0
2020-11-17 14:25:00,96.53,96.59,96.49,96.57,61214.0,88.9051,88.9604,88.8683,88.942,61214.0
2020-11-17 14:30:00,96.58,96.64,96.56,96.62,31062.0,88.9512,89.0064,88.9327,88.988,31062.0
2020-11-17 14:35:00,96.62,96.65,96.58,96.62,46419.0,88.988,89.0156,88.9512,88.988,46419.0
2020-11-17 14:40:00,96.61,96.83,96.61,96.82,65671.0,88.9788,89.1814,88.9788,89.1722,65671.0
2020-11-17 14:45:00,96.84,96.84,96.75,96.75,50799.0,89.1906,89.1906,89.1077,89.1077,50799.0
2020-11-17 14:50:00,96.73,96.83,96.67,96.75,62185.0,89.0893,89.1814,89.0341,89.1077,62185.0
2020-11-17 14:55:00,96.75,96.76,96.54,96.55,42594.0,89.1077,89.1169,88.9143,88.9235,42594.0
2020-11-17 15:00:00,96.55,96.59,96.43,96.45,62165.0,88.9235,88.9604,88.813,88.8314,62165.0
2020-11-17 15:05:00,96.45,96.49,96.38,96.38,49464.0,88.8314,88.8683,88.767,88.767,49464.0
2020-11-17 15:10:00,96.38,96.4,96.25,96.32,73748.0,88.767,88.7854,88.6472,88.7117,73748.0
2020-11-17 15:15:00,96.31,96.4,96.28,96.39,88502.0,88.7025,88.7854,88.6749,88.7762,88502.0
2020-11-17 15:20:00,96.39,96.46,96.25,96.32,70711.0,88.7762,88.8406,88.6472,88.7117,70711.0
2020-11-17 15:25:00,96.32,96.58,96.28,96.58,115700.0,88.7117,88.9512,88.6749,88.9512,115700.0
2020-11-17 15:30:00,96.58,96.59,96.22,96.23,95434.0,88.9512,88.9604,88.6196,88.6288,95434.0
2020-11-17 15:35:00,96.23,96.38,96.23,96.36,80314.0,88.6288,88.767,88.6288,88.7485,80314.0
2020-11-17 15:40:00,96.36,96.37,96.08,96.13,206685.0,88.7485,88.7578,88.4907,88.5367,206685.0
2020-11-17 15:45:00,96.14,96.15,95.91,96.06,390352.0,88.5459,88.5551,88.3341,88.4722,390352.0
2020-11-17 15:50:00,96.05,96.06,95.89,95.95,169150.0,88.463,88.4722,88.3157,88.3709,169150.0
2020-11-17 15:55:00,95.96,95.98,95.69,95.71,575295.0,88.3801,88.3986,88.1315,88.1499,575295.0
2020-11-18 09:30:00,98.52,98.8,97.26,97.72,639807.0,90.7379,90.9958,89.5775,90.0011,639807.0
2020-11-18 09:35:00,97.72,97.82,97.46,97.5,247216.0,90.0011,90.0932,89.7617,89.7985,247216.0
2020-11-18 09:40:00,97.52,97.52,96.88,97.02,287474.0,89.8169,89.8169,89.2275,89.3564,287474.0
2020-11-18 09:45:00,97.01,97.04,96.82,96.98,164518.0,89.3472,89.3748,89.1722,89.3196,164518.0
2020-11-18 09:50:00,96.97,96.99,96.76,96.84,108612.0,89.3104,89.3288,89.1169,89.1906,108612.0
2020-11-18 09:55:00,96.89,97.36,96.79,97.35,144025.0,89.2367,89.6696,89.1446,89.6603,144025.0
2020-11-18 10:00:00,97.38,97.38,97.09,97.23,95435.0,89.688,89.688,89.4209,89.5498,95435.0
2020-11-18 10:05:00,97.28,97.28,96.84,96.99,90721.0,89.5959,89.5959,89.1906,89.3288,90721.0
2020-11-18 10:10:00,96.99,97.25,96.99,97.1,64332.0,89.3288,89.5682,89.3288,89.4301,64332.0
2020-11-18 10:15:00,97.08,97.09,96.91,96.97,97413.0,89.4117,89.4209,89.2551,89.3104,97413.0
2020-11-18 10:20:00,96.98,97.12,96.92,96.97,99432.0,89.3196,89.4485,89.2643,89.3104,99432.0
2020-11-18 10:25:00,96.95,96.98,96.77,96.8,79479.0,89.2919,89.3196,89.1262,89.1538,79479.0
2020-11-18 10:30:00,96.8,96.82,96.44,96.46,140647.0,89.1538,89.1722,88.8222,88.8406,140647.0
2020-11-18 10:35:00,96.45,96.55,96.37,96.46,94598.0,88.8314,88.9235,88.7578,88.8406,94598.0
2020-11-18 10:40:00,96.47,96.57,96.4,96.47,75959.0,88.8499,88.942,88.7854,88.8499,75959.0
2020-11-18 10:45:00,96.46,96.7,96.45,96.7,67840.0,88.8406,89.0617,88.8314,89.0617,67840.0
2020-11-18 10:50:00,96.7,96.78,96.63,96.65,81518.0,89.0617,89.1354,88.9972,89.0156,81518.0
2020-11-18 10:55:00,96.65,96.7,96.56,96.61,61452.0,89.0156,89.0617,88.9327,88.9788,61452.0
2020-11-18 11:00:00,96.62,97.06,96.62,97.03,87509.0,88.988,89.3932,88.988,89.3656,87509.0
2020-11-18 11:05:00,97.04,97.12,96.95,97.06,71789.0,89.3748,89.4485,89.2919,89.3932,71789.0
2020-11-18 11:10:00,97.06,97.17,97.0,97.17,71592.0,89.3932,89.4946,89.338,89.4946,71592.0
2020-11-18 11:15:00,97.2,97.27,97.03,97.16,80479.0,89.5222,89.5867,89.3656,89.4853,80479.0
2020-11-18 11:20:00,97.17,97.31,97.16,97.3,55694.0,89.4946,89.6235,89.4853,89.6143,55694.0
2020-11-18 11:25:00,97.33,97.38,97.09,97.09,51667.0,89.6419,89.688,89.4209,89.4209,51667.0
2020-11-18 11:30:00,97.09,97.24,97.02,97.24,50199.0,89.4209,89.559,89.3564,89.559,50199.0
2020-11-18 11:35:00,97.23,97.42,97.21,97.42,38820.0,89.5498,89.7248,89.5314,89.7248,38820.0
2020-11-18 11:40:00,97.41,97.45,97.28,97.38,43169.0,89.7156,89.7524,89.5959,89.688,43169.0
2020-11-18 11:45:00,97.38,97.51,97.35,97.48,44006.0,89.688,89.8077,89.6603,89.7801,44006.0
2020-11-18 11:50:00,97.48,97.59,97.46,97.57,86412.0,89.7801,89.8814,89.7617,89.863,86412.0
2020-11-18 11:55:00,97.58,97.81,97.57,97.8,43951.0,89.8722,90.084,89.863,90.0748,43951.0
2020-11-18 12:00:00,97.81,97.91,97.79,97.81,49961.0,90.084,90.1761,90.0656,90.084,49961.0
2020-11-18 12:05:00,97.81,97.83,97.62,97.63,46219.0,90.084,90.1024,89.909,89.9182,46219.0
2020-11-18 12:10:00,97.64,97.65,97.5,97.57,31448.0,89.9274,89.9366,89.7985,89.863,31448.0
2020-11-18 12:15:00,97.57,97.72,97.56,97.58,30621.0,89.863,90.0011,89.8538,89.8722,30621.0
2020-11-18 12:20:00,97.6,97.8,97.6,97.8,54075.0,89.8906,90.0748,89.8906,90.0748,54075.0
2020-11-18 12:25:00,97.8,97.81,97.72,97.74,27013.0,90.0748,90.084,90.0011,90.0195,27013.0
2020-11-18 12:30:00,97.75,97.85,97.7,97.85,22584.0,90.0287,90.1208,89.9827,90.1208,22584.0
2020-11-18 12:35:00,97.84,98.0,97.74,97.98,89353.0,90.1116,90.259,90.0195,90.2406,89353.0
2020-11-18 12:40:00,97.98,98.06,97.92,98.0,60818.0,90.2406,90.3143,90.1853,90.259,60818.0
2020-11-18 12:45:00,97.99,98.0,97.9,97.94,23923.0,90.2498,90.259,90.1669,90.2037,23923.0
2020-11-18 12:50:00,97.94,98.05,97.89,97.98,43838.0,90.2037,90.305,90.1577,90.2406,43838.0
2020-11-18 12:55:00,97.98,98.04,97.95,98.02,35463.0,90.2406,90.2958,90.2129,90.2774,35463.0
2020-11-18 13:00:00,98.01,98.03,97.84,97.85,28617.0,90.2682,90.2866,90.1116,90.1208,28617.0
2020-11-18 13:05:00,97.86,97.96,97.83,97.91,33683.0,90.1301,90.2222,90.1024,90.1761,33683.0
2020-11-18 13:10:00,97.91,97.91,97.73,97.74,41507.0,90.1761,90.1761,90.0103,90.0195,41507.0
2020-11-18 13:15:00,97.76,97.77,97.71,97.75,21233.0,90.038,90.0472,89.9919,90.0287,21233.0
2020-11-18 13:20:00,97.76,97.81,97.71,97.77,19401.0,90.038,90.084,89.9919,90.0472,19401.0
2020-11-18 13:25:00,97.76,97.76,97.59,97.59,28876.0,90.038,90.038,89.8814,89.8814,28876.0
2020-11-18 13:30:00,97.61,97.61,97.51,97.57,16007.0,89.8998,89.8998,89.8077,89.863,16007.0
2020-11-18 13:35:00,97.58,97.64,97.53,97.6,17704.0,89.8722,89.9274,89.8261,89.8906,17704.0
2020-11-18 13:40:00,97.59,97.59,97.32,97.32,26592.0,89.8814,89.8814,89.6327,89.6327,26592.0
2020-11-18 13:45:00,97.32,97.32,97.23,97.28,29326.0,89.6327,89.6327,89.5498,89.5959,29326.0
2020-11-18 13:50:00,97.27,97.32,97.2,97.32,29564.0,89.5867,89.6327,89.5222,89.6327,29564.0
2020-11-18 13:55:00,97.31,97.39,97.24,97.39,26372.0,89.6235,89.6972,89.559,89.6972,26372.0
2020-11-18 14:00:00,97.37,97.4,97.32,97.35,56337.0,89.6788,89.7064,89.6327,89.6603,56337.0
2020-11-18 14:05:00,97.35,97.36,97.28,97.3,28865.0,89.6603,89.6696,89.5959,89.6143,28865.0
2020-11-18 14:10:00,97.3,97.31,97.15,97.2,41380.0,89.6143,89.6235,89.4761,89.5222,41380.0
2020-11-18 14:15:00,97.2,97.26,97.14,97.16,29089.0,89.5222,89.5775,89.4669,89.4853,29089.0
2020-11-18 14:20:00,97.16,97.26,97.13,97.15,32158.0,89.4853,89.5775,89.4577,89.4761,32158.0
2020-11-18 14:25:00,97.14,97.26,97.07,97.25,33609.0,89.4669,89.5775,89.4025,89.5682,33609.0
2020-11-18 14:30:00,97.26,97.61,97.21,97.52,93988.0,89.5775,89.8998,89.5314,89.8169,93988.0
2020-11-18 14:35:00,97.51,97.63,97.45,97.55,86512.0,89.8077,89.9182,89.7524,89.8445,86512.0
2020-11-18 14:40:00,97.55,97.69,97.54,97.65,60135.0,89.8445,89.9735,89.8353,89.9366,60135.0
2020-11-18 14:45:00,97.66,97.83,97.65,97.72,134403.0,89.9459,90.1024,89.9366,90.0011,134403.0
2020-11-18 14:50:00,97.72,97.84,97.71,97.84,71869.0,90.0011,90.1116,89.9919,90.1116,71869.0
2020-11-18 14:55:00,97.84,97.85,97.73,97.74,49573.0,90.1116,90.1208,90.0103,90.0195,49573.0
2020-11-18 15:00:00,97.74,97.77,97.56,97.67,72755.0,90.0195,90.0472,89.8538,89.9551,72755.0
2020-11-18 15:05:00,97.66,97.84,97.52,97.82,70591.0,89.9459,90.1116,89.8169,90.0932,70591.0
2020-11-18 15:10:00,97.83,97.88,97.79,97.82,54271.0,90.1024,90.1485,90.0656,90.0932,54271.0
2020-11-18 15:15:00,97.81,97.82,97.57,97.58,49749.0,90.084,90.0932,89.863,89.8722,49749.0
2020-11-18 15:20:00,97.58,97.77,97.54,97.69,54907.0,89.8722,90.0472,89.8353,89.9735,54907.0
2020-11-18 15:25:00,97.67,97.71,97.52,97.65,71010.0,89.9551,89.9919,89.8169,89.9366,71010.0
2020-11-18 15:30:00,97.66,97.7,97.51,97.68,42081.0,89.9459,89.9827,89.8077,89.9643,42081.0
2020-11-18 15:35:00,97.67,97.67,97.38,97.39,72816.0,89.9551,89.9551,89.688,89.6972,72816.0
2020-11-18 15:40:00,97.4,97.42,97.14,97.15,127186.0,89.7064,89.7248,89.4669,89.4761,127186.0
2020-11-18 15:45:00,97.15,97.26,97.12,97.19,94518.0,89.4761,89.5775,89.4485,89.513,94518.0
2020-11-18 15:50:00,97.19,97.28,97.11,97.17,145259.0,89.513,89.5959,89.4393,89.4946,145259.0
2020-11-18 15:55:00,97.17,97.35,96.91,96.93,461385.0,89.4946,89.6603,89.2551,89.2735,461385.0
2020-11-19 09:30:00,96.77,96.86,95.81,95.89,296594.0,89.1262,89.209,88.242,88.3157,296594.0
2020-11-19 09:35:00,95.9,96.17,95.81,95.89,101099.0,88.3249,88.5735,88.242,88.3157,101099.0
2020-11-19 09:40:00,95.86,95.92,95.72,95.87,86977.0,88.288,88.3433,88.1591,88.2972,86977.0
2020-11-19 09:45:00,95.89,95.97,95.73,95.78,81418.0,88.3157,88.3893,88.1683,88.2144,81418.0
2020-11-19 09:50:00,95.78,95.91,95.62,95.83,104581.0,88.2144,88.3341,88.067,88.2604,104581.0
2020-11-19 09:55:00,95.84,96.22,95.83,96.22,94516.0,88.2696,88.6196,88.2604,88.6196,94516.0
2020-11-19 10:00:00,96.17,96.18,95.93,95.95,55672.0,88.5735,88.5828,88.3525,88.3709,55672.0
2020-11-19 10:05:00,95.95,96.0,95.9,95.93,65525.0,88.3709,88.417,88.3249,88.3525,65525.0
2020-11-19 10:10:00,95.93,95.94,95.77,95.92,90848.0,88.3525,88.3617,88.2051,88.3433,90848.0
2020-11-19 10:15:00,95.92,96.12,95.92,96.11,63151.0,88.3433,88.5275,88.3433,88.5183,63151.0
2020-11-19 10:20:00,96.11,96.16,95.92,95.92,68671.0,88.5183,88.5643,88.3433,88.3433,68671.0
2020-11-19 10:25:00,95.93,96.02,95.88,96.01,47404.0,88.3525,88.4354,88.3065,88.4262,47404.0
2020-11-19 10:30:00,96.0,96.04,95.94,96.0,31063.0,88.417,88.4538,88.3617,88.417,31063.0
2020-11-19 10:35:00,95.99,96.43,95.96,96.39,65946.0,88.4078,88.813,88.3801,88.7762,65946.0
2020-11-19 10:40:00,96.4,96.58,96.36,96.44,73625.0,88.7854,88.9512,88.7485,88.8222,73625.0
2020-11-19 10:45:00,96.45,96.47,96.12,96.12,29017.0,88.8314,88.8499,88.5275,88.5275,29017.0
2020-11-19 10:50:00,96.1,96.14,95.96,96.01,49049.0,88.5091,88.5459,88.3801,88.4262,49049.0
2020-11-19 10:55:00,96.01,96.14,95.92,96.03,51422.0,88.4262,88.5459,88.3433,88.4446,51422.0
2020-11-19 11:00:00,96.01,96.03,95.84,95.86,40345.0,88.4262,88.4446,88.2696,88.288,40345.0
2020-11-19 11:05:00,95.85,96.0,95.82,95.97,38963.0,88.2788,88.417,88.2512,88.3893,38963.0
2020-11-19 11:10:00,95.97,96.03,95.93,96.0,31313.0,88.3893,88.4446,88.3525,88.417,31313.0
2020-11-19 11:15:00,96.0,96.26,96.0,96.21,23725.0,88.417,88.6564,88.417,88.6104,23725.0
2020-11-19 11:20:00,96.21,96.47,96.2,96.26,77611.0,88.6104,88.8499,88.6012,88.6564,77611.0
2020-11-19 11:25:00,96.25,96.27,96.13,96.13,49086.0,88.6472,88.6657,88.5367,88.5367,49086.0
2020-11-19 11:30:00,96.13,96.21,95.92,95.95,40233.0,88.5367,88.6104,88.3433,88.3709,40233.0
2020-11-19 11:35:00,95.93,96.05,95.93,96.02,23588.0,88.3525,88.463,88.3525,88.4354,23588.0
2020-11-19 11:40:00,96.04,96.08,95.97,96.02,19943.0,88.4538,88.4907,88.3893,88.4354,19943.0
2020-11-19 11:45:00,96.04,96.12,96.0,96.02,27649.0,88.4538,88.5275,88.417,88.4354,27649.0
2020-11-19 11:50:00,96.02,96.02,95.78,95.97,64655.0,88.4354,88.4354,88.2144,88.3893,64655.0
2020-11-19 11:55:00,95.99,96.05,95.97,95.99,22219.0,88.4078,88.463,88.3893,88.4078,22219.0
2020-11-19 12:00:00,95.95,96.1,95.94,96.09,23919.0,88.3709,88.5091,88.3617,88.4999,23919.0
2020-11-19 12:05:00,96.09,96.17,96.04,96.12,32589.0,88.4999,88.5735,88.4538,88.5275,32589.0
2020-11-19 12:10:00,96.12,96.12,96.06,96.08,23980.0,88.5275,88.5275,88.4722,88.4907,23980.0
2020-11-19 12:15:00,96.08,96.1,95.95,95.98,38869.0,88.4907,88.5091,88.3709,88.3986,38869.0
2020-11-19 12:20:00,95.98,96.02,95.87,95.92,35740.0,88.3986,88.4354,88.2972,88.3433,35740.0
2020-11-19 12:25:00,95.92,95.95,95.78,95.84,24732.0,88.3433,88.3709,88.2144,88.2696,24732.0
2020-11-19 12:30:00,95.84,95.87,95.79,95.82,27581.0,88.2696,88.2972,88.2236,88.2512,27581.0
2020-11-19 12:35:00,95.81,95.85,95.75,95.81,33048.0,88.242,88.2788,88.1867,88.242,33048.0
2020-11-19 12:40:00,95.82,95.89,95.79,95.88,29919.0,88.2512,88.3157,88.2236,88.3065,29919.0
2020-11-19 12:45:00,95.89,95.94,95.81,95.84,15781.0,88.3157,88.3617,88.242,88.2696,15781.0
2020-11-19 12:50:00,95.83,95.92,95.76,95.77,20665.0,88.2604,88.3433,88.1959,88.2051,20665.0
2020-11-19 12:55:00,95.78,95.82,95.74,95.82,39257.0,88.2144,88.2512,88.1775,88.2512,39257.0
2020-11-19 13:00:00,95.83,95.9,95.79,95.79,19332.0,88.2604,88.3249,88.2236,88.2236,19332.0
2020-11-19 13:05:00,95.8,96.17,95.74,96.13,53706.0,88.2328,88.5735,88.1775,88.5367,53706.0
2020-11-19 13:10:00,96.14,96.26,96.07,96.25,61766.0,88.5459,88.6564,88.4814,88.6472,61766.0
2020-11-19 13:15:00,96.25,96.29,95.99,96.07,42429.0,88.6472,88.6841,88.4078,88.4814,42429.0
2020-11-19 13:20:00,96.07,96.12,96.03,96.1,9455.0,88.4814,88.5275,88.4446,88.5091,9455.0
2020-11-19 13:25:00,96.1,96.22,96.09,96.2,17242.0,88.5091,88.6196,88.4999,88.6012,17242.0
2020-11-19 13:30:00,96.2,96.25,96.15,96.19,25292.0,88.6012,88.6472,88.5551,88.592,25292.0
2020-11-19 13:35:00,96.2,96.27,96.18,96.24,22670.0,88.6012,88.6657,88.5828,88.638,22670.0
2020-11-19 13:40:00,96.24,96.37,96.22,96.3,24461.0,88.638,88.7578,88.6196,88.6933,24461.0
2020-11-19 13:45:00,96.31,96.4,96.27,96.36,22803.0,88.7025,88.7854,88.6657,88.7485,22803.0
2020-11-19 13:50:00,96.33,96.49,96.32,96.48,38220.0,88.7209,88.8683,88.7117,88.8591,38220.0
2020-11-19 13:55:00,96.47,96.56,96.41,96.54,23862.0,88.8499,88.9327,88.7946,88.9143,23862.0
2020-11-19 14:00:00,96.55,96.59,96.48,96.48,19105.0,88.9235,88.9604,88.8591,88.8591,19105.0
2020-11-19 14:05:00,96.49,96.51,96.39,96.49,38883.0,88.8683,88.8867,88.7762,88.8683,38883.0
2020-11-19 14:10:00,96.47,96.51,96.45,96.46,20183.0,88.8499,88.8867,88.8314,88.8406,20183.0
2020-11-19 14:15:00,96.47,96.47,96.34,96.36,15703.0,88.8499,88.8499,88.7301,88.7485,15703.0
2020-11-19 14:20:00,96.34,96.39,96.32,96.34,17138.0,88.7301,88.7762,88.7117,88.7301,17138.0
2020-11-19 14:25:00,96.33,96.4,96.32,96.35,22487.0,88.7209,88.7854,88.7117,88.7393,22487.0
2020-11-19 14:30:00,96.36,96.38,96.33,96.38,14611.0,88.7485,88.767,88.7209,88.767,14611.0
2020-11-19 14:35:00,96.38,96.43,96.33,96.41,29505.0,88.767,88.813,88.7209,88.7946,29505.0
2020-11-19 14:40:00,96.41,96.54,96.41,96.51,18901.0,88.7946,88.9143,88.7946,88.8867,18901.0
2020-11-19 14:45:00,96.51,96.54,96.46,96.48,23275.0,88.8867,88.9143,88.8406,88.8591,23275.0
2020-11-19 14:50:00,96.49,96.51,96.43,96.44,25387.0,88.8683,88.8867,88.813,88.8222,25387.0
2020-11-19 14:55:00,96.44,96.52,96.39,96.44,36266.0,88.8222,88.8959,88.7762,88.8222,36266.0
2020-11-19 15:00:00,96.44,96.44,96.26,96.26,59232.0,88.8222,88.8222,88.6564,88.6564,59232.0
2020-11-19 15:05:00,96.27,96.31,96.22,96.27,45150.0,88.6657,88.7025,88.6196,88.6657,45150.0
2020-11-19 15:10:00,96.28,96.44,96.27,96.41,33223.0,88.6749,88.8222,88.6657,88.7946,33223.0
2020-11-19 15:15:00,96.42,96.6,96.41,96.59,35605.0,88.8038,88.9696,88.7946,88.9604,35605.0
2020-11-19 15:20:00,96.59,96.6,96.5,96.53,28563.0,88.9604,88.9696,88.8775,88.9051,28563.0
2020-11-19 15:25:00,96.52,96.61,96.4,96.56,70807.0,88.8959,88.9788,88.7854,88.9327,70807.0
2020-11-19 15:30:00,96.54,96.6,96.41,96.58,79505.0,88.9143,88.9696,88.7946,88.9512,79505.0
2020-11-19 15:35:00,96.58,96.66,96.4,96.47,118318.0,88.9512,89.0248,88.7854,88.8499,118318.0
2020-11-19 15:40:00,96.46,96.48,96.36,96.39,81642.0,88.8406,88.8591,88.7485,88.7762,81642.0
2020-11-19 15:45:00,96.38,96.41,96.27,96.29,120519.0,88.767,88.7946,88.6657,88.6841,120519.0
2020-11-19 15:50:00,96.3,96.36,96.22,96.23,160771.0,88.6933,88.7485,88.6196,88.6288,160771.0
2020-11-19 15:55:00,96.23,96.65,96.22,96.61,354439.0,88.6288,89.0156,88.6196,88.9788,354439.0
2020-11-20 09:30:00,96.66,96.96,96.59,96.88,217093.0,89.0248,89.3011,88.9604,89.2275,217093.0
2020-11-20 09:35:00,96.87,96.87,96.43,96.54,98087.0,89.2183,89.2183,88.813,88.9143,98087.0
2020-11-20 09:40:00,96.55,96.82,96.53,96.8,41123.0,88.9235,89.1722,88.9051,89.1538,41123.0
2020-11-20 09:45:00,96.7,96.79,96.55,96.72,96607.0,89.0617,89.1446,88.9235,89.0801,96607.0
2020-11-20 09:50:00,96.77,97.07,96.75,96.96,64621.0,89.1262,89.4025,89.1077,89.3011,64621.0
2020-11-20 09:55:00,96.96,97.0,96.77,96.9,119053.0,89.3011,89.338,89.1262,89.2459,119053.0
2020-11-20 10:00:00,96.93,97.15,96.92,97.09,131769.0,89.2735,89.4761,89.2643,89.4209,131769.0
2020-11-20 10:05:00,97.1,97.2,97.0,97.1,41480.0,89.4301,89.5222,89.338,89.4301,41480.0
2020-11-20 10:10:00,97.1,97.13,96.82,96.96,26120.0,89.4301,89.4577,89.1722,89.3011,26120.0
2020-11-20 10:15:00,96.97,96.98,96.83,96.9,25597.0,89.3104,89.3196,89.1814,89.2459,25597.0
2020-11-20 10:20:00,96.88,96.88,96.61,96.65,56090.0,89.2275,89.2275,88.9788,89.0156,56090.0
2020-11-20 10:25:00,96.66,96.67,96.48,96.53,53496.0,89.0248,89.0341,88.8591,88.9051,53496.0
2020-11-20 10:30:00,96.52,96.62,96.39,96.57,39804.0,88.8959,88.988,88.7762,88.942,39804.0
2020-11-20 10:35:00,96.58,96.62,96.53,96.59,43191.0,88.9512,88.988,88.9051,88.9604,43191.0
2020-11-20 10:40:00,96.59,96.61,96.47,96.5,39406.0,88.9604,88.9788,88.8499,88.8775,39406.0
2020-11-20 10:45:00,96.5,96.5,96.34,96.48,35425.0,88.8775,88.8775,88.7301,88.8591,35425.0
2020-11-20 10:50:00,96.47,96.56,96.39,96.47,28745.0,88.8499,88.9327,88.7762,88.8499,28745.0
2020-11-20 10:55:00,96.47,96.47,96.29,96.29,55565.0,88.8499,88.8499,88.6841,88.6841,55565.0
2020-11-20 11:00:00,96.3,96.35,96.22,96.27,113781.0,88.6933,88.7393,88.6196,88.6657,113781.0
2020-11-20 11:05:00,96.27,96.43,96.24,96.39,90012.0,88.6657,88.813,88.638,88.7762,90012.0
2020-11-20 11:10:00,96.37,96.53,96.36,96.39,29181.0,88.7578,88.9051,88.7485,88.7762,29181.0
2020-11-20 11:15:00,96.4,96.41,96.16,96.29,87309.0,88.7854,88.7946,88.5643,88.6841,87309.0
2020-11-20 11:20:00,96.29,96.35,96.14,96.35,44072.0,88.6841,88.7393,88.5459,88.7393,44072.0
2020-11-20 11:25:00,96.36,96.47,96.31,96.33,29628.0,88.7485,88.8499,88.7025,88.7209,29628.0
2020-11-20 11:30:00,96.31,96.38,96.22,96.27,54674.0,88.7025,88.767,88.6196,88.6657,54674.0
2020-11-20 11:35:00,96.26,96.42,96.26,96.37,16500.0,88.6564,88.8038,88.6564,88.7578,16500.0
2020-11-20 11:40:00,96.36,96.37,96.08,96.16,36981.0,88.7485,88.7578,88.4907,88.5643,36981.0
2020-11-20 11:45:00,96.15,96.21,95.9,95.98,115542.0,88.5551,88.6104,88.3249,88.3986,115542.0
2020-11-20 11:50:00,95.96,96.05,95.87,95.88,61186.0,88.3801,88.463,88.2972,88.3065,61186.0
2020-11-20 11:55:00,95.89,95.97,95.77,95.9,82439.0,88.3157,88.3893,88.2051,88.3249,82439.0
2020-11-20 12:00:00,95.9,95.93,95.8,95.8,26462.0,88.3249,88.3525,88.2328,88.2328,26462.0
2020-11-20 12:05:00,95.81,95.9,95.79,95.81,38035.0,88.242,88.3249,88.2236,88.242,38035.0
2020-11-20 12:10:00,95.83,95.86,95.77,95.81,36534.0,88.2604,88.288,88.2051,88.242,36534.0
2020-11-20 12:15:00,95.8,95.82,95.77,95.78,22947.0,88.2328,88.2512,88.2051,88.2144,22947.0
2020-11-20 12:20:00,95.78,95.84,95.78,95.8,23014.0,88.2144,88.2696,88.2144,88.2328,23014.0
2020-11-20 12:25:00,95.8,96.03,95.79,95.97,48110.0,88.2328,88.4446,88.2236,88.3893,48110.0
2020-11-20 12:30:00,95.96,96.02,95.92,95.94,32297.0,88.3801,88.4354,88.3433,88.3617,32297.0
2020-11-20 12:35:00,95.94,95.95,95.82,95.83,32322.0,88.3617,88.3709,88.2512,88.2604,32322.0
2020-11-20 12:40:00,95.82,95.85,95.79,95.84,46931.0,88.2512,88.2788,88.2236,88.2696,46931.0
2020-11-20 12:45:00,95.85,95.85,95.65,95.69,72972.0,88.2788,88.2788,88.0946,88.1315,72972.0
2020-11-20 12:50:00,95.72,95.79,95.7,95.74,42008.0,88.1591,88.2236,88.1407,88.1775,42008.0
2020-11-20 12:55:00,95.75,95.84,95.75,95.79,28882.0,88.1867,88.2696,88.1867,88.2236,28882.0
2020-11-20 13:00:00,95.77,95.83,95.72,95.75,25143.0,88.2051,88.2604,88.1591,88.1867,25143.0
2020-11-20 13:05:00,95.77,95.85,95.74,95.82,19470.0,88.2051,88.2788,88.1775,88.2512,19470.0
2020-11-20 13:10:00,95.82,95.91,95.79,95.91,14726.0,88.2512,88.3341,88.2236,88.3341,14726.0
2020-11-20 13:15:00,95.9,96.05,95.88,95.99,19776.0,88.3249,88.463,88.3065,88.4078,19776.0
2020-11-20 13:20:00,95.99,96.03,95.95,95.97,19667.0,88.4078,88.4446,88.3709,88.3893,19667.0
2020-11-20 13:25:00,95.97,96.01,95.92,95.96,16255.0,88.3893,88.4262,88.3433,88.3801,16255.0
2020-11-20 13:30:00,95.97,96.01,95.97,95.98,9346.0,88.3893,88.4262,88.3893,88.3986,9346.0
2020-11-20 13:35:00,95.97,95.97,95.85,95.95,22187.0,88.3893,88.3893,88.2788,88.3709,22187.0
2020-11-20 13:40:00,95.94,96.03,95.94,96.01,16863.0,88.3617,88.4446,88.3617,88.4262,16863.0
2020-11-20 13:45:00,96.0,96.07,95.92,95.92,16333.0,88.417,88.4814,88.3433,88.3433,16333.0
2020-11-20 13:50:00,95.93,95.93,95.81,95.9,35462.0,88.3525,88.3525,88.242,88.3249,35462.0
2020-11-20 13:55:00,95.91,95.91,95.83,95.9,10782.0,88.3341,88.3341,88.2604,88.3249,10782.0
2020-11-20 14:00:00,95.91,95.99,95.9,95.98,14599.0,88.3341,88.4078,88.3249,88.3986,14599.0
2020-11-20 14:05:00,95.98,96.0,95.93,95.96,10305.0,88.3986,88.417,88.3525,88.3801,10305.0
2020-11-20 14:10:00,95.95,96.04,95.93,96.04,14955.0,88.3709,88.4538,88.3525,88.4538,14955.0
2020-11-20 14:15:00,96.04,96.1,95.95,95.98,21552.0,88.4538,88.5091,88.3709,88.3986,21552.0
2020-11-20 14:20:00,95.98,96.08,95.96,96.01,16752.0,88.3986,88.4907,88.3801,88.4262,16752.0
2020-11-20 14:25:00,96.01,96.03,95.96,96.0,16418.0,88.4262,88.4446,88.3801,88.417,16418.0
2020-11-20 14:30:00,96.01,96.07,95.96,96.07,30281.0,88.4262,88.4814,88.3801,88.4814,30281.0
2020-11-20 14:35:00,96.06,96.15,96.04,96.04,16662.0,88.4722,88.5551,88.4538,88.4538,16662.0
2020-11-20 14:40:00,96.05,96.07,95.87,95.98,22548.0,88.463,88.4814,88.2972,88.3986,22548.0
2020-11-20 14:45:00,95.98,96.0,95.95,95.98,12166.0,88.3986,88.417,88.3709,88.3986,12166.0
2020-11-20 14:50:00,95.99,96.05,95.96,96.0,17084.0,88.4078,88.463,88.3801,88.417,17084.0
2020-11-20 14:55:00,95.98,95.98,95.9,95.93,25524.0,88.3986,88.3986,88.3249,88.3525,25524.0
2020-11-20 15:00:00,95.93,95.95,95.87,95.9,17909.0,88.3525,88.3709,88.2972,88.3249,17909.0
2020-11-20 15:05:00,95.89,95.94,95.84,95.85,24839.0,88.3157,88.3617,88.2696,88.2788,24839.0
2020-11-20 15:10:00,95.84,95.86,95.71,95.73,41724.0,88.2696,88.288,88.1499,88.1683,41724.0
2020-11-20 15:15:00,95.72,95.75,95.66,95.67,52155.0,88.1591,88.1867,88.1038,88.113,52155.0
2020-11-20 15:20:00,95.68,95.69,95.61,95.67,52785.0,88.1223,88.1315,88.0578,88.113,52785.0
2020-11-20 15:25:00,95.67,95.7,95.61,95.64,38353.0,88.113,88.1407,88.0578,88.0854,38353.0
2020-11-20 15:30:00,95.63,95.68,95.54,95.56,79768.0,88.0762,88.1223,87.9933,88.0117,79768.0
2020-11-20 15:35:00,95.55,95.64,95.55,95.64,74381.0,88.0025,88.0854,88.0025,88.0854,74381.0
2020-11-20 15:40:00,95.63,95.68,95.59,95.62,66636.0,88.0762,88.1223,88.0394,88.067,66636.0
2020-11-20 15:45:00,95.62,95.77,95.61,95.62,98955.0,88.067,88.2051,88.0578,88.067,98955.0
2020-11-20 15:50:00,95.62,95.62,95.34,95.34,208027.0,88.067,88.067,87.8091,87.8091,208027.0
2020-11-20 15:55:00,95.34,95.42,95.3,95.33,349980.0,87.8091,87.8828,87.7723,87.7999,349980.0
2020-11-23 09:30:00,97.16,97.57,96.85,97.33,476781.0,89.4853,89.863,89.1998,89.6419,476781.0
2020-11-23 09:35:00,97.36,97.61,96.85,97.61,188258.0,89.6696,89.8998,89.1998,89.8998,188258.0
2020-11-23 09:40:00,97.6,97.9,97.56,97.59,146301.0,89.8906,90.1669,89.8538,89.8814,146301.0
2020-11-23 09:45:00,97.61,98.22,97.57,98.14,186633.0,89.8998,90.4616,89.863,90.3879,186633.0
2020-11-23 09:50:00,98.15,98.17,97.88,98.06,128293.0,90.3971,90.4156,90.1485,90.3143,128293.0
2020-11-23 09:55:00,98.06,98.18,97.85,97.85,110525.0,90.3143,90.4248,90.1208,90.1208,110525.0
2020-11-23 10:00:00,97.82,97.95,97.78,97.88,72220.0,90.0932,90.2129,90.0564,90.1485,72220.0
2020-11-23 10:05:00,97.87,98.2,97.76,97.95,188580.0,90.1393,90.4432,90.038,90.2129,188580.0
2020-11-23 10:10:00,97.95,98.16,97.81,98.12,79573.0,90.2129,90.4064,90.084,90.3695,79573.0
2020-11-23 10:15:00,98.12,98.34,98.1,98.3,93538.0,90.3695,90.5721,90.3511,90.5353,93538.0
2020-11-23 10:20:00,98.28,98.3,98.13,98.14,67623.0,90.5169,90.5353,90.3787,90.3879,67623.0
2020-11-23 10:25:00,98.12,98.12,97.76,97.97,89264.0,90.3695,90.3695,90.038,90.2314,89264.0
2020-11-23 10:30:00,97.91,98.23,97.91,98.05,68038.0,90.1761,90.4708,90.1761,90.305,68038.0
2020-11-23 10:35:00,98.04,98.12,98.02,98.06,47846.0,90.2958,90.3695,90.2774,90.3143,47846.0
2020-11-23 10:40:00,98.05,98.41,98.05,98.35,79978.0,90.305,90.6366,90.305,90.5814,79978.0
2020-11-23 10:45:00,98.35,98.43,98.28,98.35,119559.0,90.5814,90.655,90.5169,90.5814,119559.0
2020-11-23 10:50:00,98.35,98.82,98.32,98.63,223496.0,90.5814,91.0142,90.5537,90.8392,223496.0
2020-11-23 10:55:00,98.65,98.72,98.45,98.45,89267.0,90.8577,90.9221,90.6735,90.6735,89267.0
2020-11-23 11:00:00,98.48,98.5,98.2,98.37,35252.0,90.7011,90.7195,90.4432,90.5998,35252.0
2020-11-23 11:05:00,98.36,98.39,98.15,98.15,29101.0,90.5906,90.6182,90.3971,90.3971,29101.0
2020-11-23 11:10:00,98.14,98.15,97.62,97.7,88302.0,90.3879,90.3971,89.909,89.9827,88302.0
2020-11-23 11:15:00,97.7,97.96,97.59,97.9,59104.0,89.9827,90.2222,89.8814,90.1669,59104.0
2020-11-23 11:20:00,97.91,97.99,97.8,97.98,32812.0,90.1761,90.2498,90.0748,90.2406,32812.0
2020-11-23 11:25:00,97.96,98.36,97.95,98.27,106279.0,90.2222,90.5906,90.2129,90.5077,106279.0
2020-11-23 11:30:00,98.26,98.4,98.21,98.34,33742.0,90.4985,90.6274,90.4524,90.5721,33742.0
2020-11-23 11:35:00,98.33,98.49,98.29,98.49,77411.0,90.5629,90.7103,90.5261,90.7103,77411.0
2020-11-23 11:40:00,98.47,98.49,98.34,98.46,42048.0,90.6919,90.7103,90.5721,90.6827,42048.0
2020-11-23 11:45:00,98.47,98.47,98.19,98.24,24546.0,90.6919,90.6919,90.434,90.48,24546.0
2020-11-23 11:50:00,98.23,98.35,98.15,98.33,28523.0,90.4708,90.5814,90.3971,90.5629,28523.0
2020-11-23 11:55:00,98.33,98.47,98.31,98.41,27479.0,90.5629,90.6919,90.5445,90.6366,27479.0
2020-11-23 12:00:00,98.38,98.38,98.23,98.34,24215.0,90.609,90.609,90.4708,90.5721,24215.0
2020-11-23 12:05:00,98.33,98.33,98.23,98.3,21864.0,90.5629,90.5629,90.4708,90.5353,21864.0
2020-11-23 12:10:00,98.29,98.38,98.24,98.35,18286.0,90.5261,90.609,90.48,90.5814,18286.0
2020-11-23 12:15:00,98.33,98.46,98.32,98.4,85282.0,90.5629,90.6827,90.5537,90.6274,85282.0
2020-11-23 12:20:00,98.4,98.58,98.4,98.56,29331.0,90.6274,90.7932,90.6274,90.7748,29331.0
2020-11-23 12:25:00,98.58,98.62,98.51,98.58,35340.0,90.7932,90.83,90.7287,90.7932,35340.0
2020-11-23 12:30:00,98.58,98.61,98.48,98.48,28846.0,90.7932,90.8208,90.7011,90.7011,28846.0
2020-11-23 12:35:00,98.46,98.6,98.44,98.54,36120.0,90.6827,90.8116,90.6642,90.7563,36120.0
2020-11-23 12:40:00,98.54,98.62,98.43,98.59,43718.0,90.7563,90.83,90.655,90.8024,43718.0
2020-11-23 12:45:00,98.59,98.62,98.53,98.54,25543.0,90.8024,90.83,90.7471,90.7563,25543.0
2020-11-23 12:50:00,98.55,98.65,98.49,98.64,53226.0,90.7656,90.8577,90.7103,90.8484,53226.0
2020-11-23 12:55:00,98.64,98.77,98.62,98.72,68860.0,90.8484,90.9682,90.83,90.9221,68860.0
2020-11-23 13:00:00,98.74,98.77,98.67,98.77,22654.0,90.9405,90.9682,90.8761,90.9682,22654.0
2020-11-23 13:05:00,98.77,98.88,98.72,98.86,44466.0,90.9682,91.0695,90.9221,91.0511,44466.0
2020-11-23 13:10:00,98.85,98.93,98.83,98.9,42585.0,91.0419,91.1155,91.0234,91.0879,42585.0
2020-11-23 13:15:00,98.91,98.92,98.8,98.84,33372.0,91.0971,91.1063,90.9958,91.0326,33372.0
2020-11-23 13:20:00,98.83,98.93,98.78,98.84,42552.0,91.0234,91.1155,90.9774,91.0326,42552.0
2020-11-23 13:25:00,98.84,98.86,98.7,98.7,38725.0,91.0326,91.0511,90.9037,90.9037,38725.0
2020-11-23 13:30:00,98.7,98.74,98.57,98.61,36632.0,90.9037,90.9405,90.784,90.8208,36632.0
2020-11-23 13:35:00,98.61,98.68,98.47,98.47,96938.0,90.8208,90.8853,90.6919,90.6919,96938.0
2020-11-23 13:40:00,98.46,98.47,98.35,98.38,45283.0,90.6827,90.6919,90.5814,90.609,45283.0
2020-11-23 13:45:00,98.38,98.4,98.2,98.3,32231.0,90.609,90.6274,90.4432,90.5353,32231.0
2020-11-23 13:50:00,98.27,98.27,98.16,98.18,34783.0,90.5077,90.5077,90.4064,90.4248,34783.0
2020-11-23 13:55:00,98.16,98.34,98.16,98.23,32917.0,90.4064,90.5721,90.4064,90.4708,32917.0
2020-11-23 14:00:00,98.24,98.24,98.02,98.05,28557.0,90.48,90.48,90.2774,90.305,28557.0
2020-11-23 14:05:00,98.07,98.07,97.95,97.99,44738.0,90.3235,90.3235,90.2129,90.2498,44738.0
2020-11-23 14:10:00,98.0,98.03,97.91,98.03,29627.0,90.259,90.2866,90.1761,90.2866,29627.0
2020-11-23 14:15:00,98.0,98.06,97.77,97.87,33765.0,90.259,90.3143,90.0472,90.1393,33765.0
2020-11-23 14:20:00,97.88,98.0,97.86,97.95,22799.0,90.1485,90.259,90.1301,90.2129,22799.0
2020-11-23 14:25:00,97.95,97.96,97.78,97.79,21582.0,90.2129,90.2222,90.0564,90.0656,21582.0
2020-11-23 14:30:00,97.8,97.88,97.79,97.8,33060.0,90.0748,90.1485,90.0656,90.0748,33060.0
2020-11-23 14:35:00,97.81,97.84,97.7,97.73,52077.0,90.084,90.1116,89.9827,90.0103,52077.0
2020-11-23 14:40:00,97.73,97.74,97.66,97.69,27199.0,90.0103,90.0195,89.9459,89.9735,27199.0
2020-11-23 14:45:00,97.68,97.91,97.66,97.9,42136.0,89.9643,90.1761,89.9459,90.1669,42136.0
2020-11-23 14:50:00,97.91,98.13,97.86,98.08,31359.0,90.1761,90.3787,90.1301,90.3327,31359.0
2020-11-23 14:55:00,98.07,98.13,98.04,98.08,20982.0,90.3235,90.3787,90.2958,90.3327,20982.0
2020-11-23 15:00:00,98.09,98.47,98.03,98.42,202555.0,90.3419,90.6919,90.2866,90.6458,202555.0
2020-11-23 15:05:00,98.42,98.57,98.41,98.5,60271.0,90.6458,90.784,90.6366,90.7195,60271.0
2020-11-23 15:10:00,98.5,98.55,98.41,98.45,35114.0,90.7195,90.7656,90.6366,90.6735,35114.0
2020-11-23 15:15:00,98.43,98.45,98.22,98.28,27517.0,90.655,90.6735,90.4616,90.5169,27517.0
2020-11-23 15:20:00,98.27,98.29,98.13,98.18,44242.0,90.5077,90.5261,90.3787,90.4248,44242.0
2020-11-23 15:25:00,98.15,98.22,98.11,98.15,41154.0,90.3971,90.4616,90.3603,90.3971,41154.0
2020-11-23 15:30:00,98.14,98.16,98.03,98.04,50608.0,90.3879,90.4064,90.2866,90.2958,50608.0
2020-11-23 15:35:00,98.04,98.05,97.97,98.04,74867.0,90.2958,90.305,90.2314,90.2958,74867.0
2020-11-23 15:40:00,98.03,98.27,98.01,98.27,72184.0,90.2866,90.5077,90.2682,90.5077,72184.0
2020-11-23 15:45:00,98.27,98.35,98.22,98.32,62774.0,90.5077,90.5814,90.4616,90.5537,62774.0
2020-11-23 15:50:00,98.33,98.4,98.1,98.11,150924.0,90.5629,90.6274,90.3511,90.3603,150924.0
2020-11-23 15:55:00,98.1,98.25,98.05,98.13,390925.0,90.3511,90.4893,90.305,90.3787,390925.0
2020-11-24 09:30:00,98.49,98.59,97.54,97.56,349863.0,90.7103,90.8024,89.8353,89.8538,349863.0
2020-11-24 09:35:00,97.57,97.58,96.92,97.06,179776.0,89.863,89.8722,89.2643,89.3932,179776.0
2020-11-24 09:40:00,97.06,97.09,96.78,96.83,113551.0,89.3932,89.4209,89.1354,89.1814,113551.0
2020-11-24 09:45:00,96.83,96.87,96.41,96.41,172636.0,89.1814,89.2183,88.7946,88.7946,172636.0
2020-11-24 09:50:00,96.4,96.8,96.34,96.59,85682.0,88.7854,89.1538,88.7301,88.9604,85682.0
2020-11-24 09:55:00,96.57,96.74,96.57,96.64,59939.0,88.942,89.0985,88.942,89.0064,59939.0
2020-11-24 10:00:00,96.61,96.64,96.38,96.4,99313.0,88.9788,89.0064,88.767,88.7854,99313.0
2020-11-24 10:05:00,96.4,96.56,96.29,96.4,107814.0,88.7854,88.9327,88.6841,88.7854,107814.0
2020-11-24 10:10:00,96.39,96.39,96.11,96.17,106740.0,88.7762,88.7762,88.5183,88.5735,106740.0
2020-11-24 10:15:00,96.17,96.46,96.12,96.37,114357.0,88.5735,88.8406,88.5275,88.7578,114357.0
2020-11-24 10:20:00,96.36,96.44,96.1,96.36,56627.0,88.7485,88.8222,88.5091,88.7485,56627.0
2020-11-24 10:25:00,96.34,96.52,96.04,96.06,118931.0,88.7301,88.8959,88.4538,88.4722,118931.0
2020-11-24 10:30:00,96.05,96.13,96.02,96.1,87776.0,88.463,88.5367,88.4354,88.5091,87776.0
2020-11-24 10:35:00,96.1,96.28,96.06,96.12,92225.0,88.5091,88.6749,88.4722,88.5275,92225.0
2020-11-24 10:40:00,96.13,96.24,96.06,96.24,102203.0,88.5367,88.638,88.4722,88.638,102203.0
2020-11-24 10:45:00,96.23,96.25,96.1,96.13,54548.0,88.6288,88.6472,88.5091,88.5367,54548.0
2020-11-24 10:50:00,96.13,96.37,96.11,96.2,73458.0,88.5367,88.7578,88.5183,88.6012,73458.0
2020-11-24 10:55:00,96.2,96.3,96.14,96.3,53479.0,88.6012,88.6933,88.5459,88.6933,53479.0
2020-11-24 11:00:00,96.31,96.44,96.17,96.23,53644.0,88.7025,88.8222,88.5735,88.6288,53644.0
2020-11-24 11:05:00,96.21,96.4,96.21,96.28,51261.0,88.6104,88.7854,88.6104,88.6749,51261.0
2020-11-24 11:10:00,96.29,96.35,96.27,96.32,33480.0,88.6841,88.7393,88.6657,88.7117,33480.0
2020-11-24 11:15:00,96.29,96.48,96.29,96.41,42569.0,88.6841,88.8591,88.6841,88.7946,42569.0
2020-11-24 11:20:00,96.43,96.52,96.34,96.52,73342.0,88.813,88.8959,88.7301,88.8959,73342.0
2020-11-24 11:25:00,96.55,96.68,96.44,96.51,71101.0,88.9235,89.0433,88.8222,88.8867,71101.0
2020-11-24 11:30:00,96.48,96.5,96.31,96.46,36315.0,88.8591,88.8775,88.7025,88.8406,36315.0
2020-11-24 11:35:00,96.45,96.45,96.31,96.42,33171.0,88.8314,88.8314,88.7025,88.8038,33171.0
2020-11-24 11:40:00,96.44,96.58,96.44,96.52,32865.0,88.8222,88.9512,88.8222,88.8959,32865.0
2020-11-24 11:45:00,96.52,96.59,96.45,96.49,44912.0,88.8959,88.9604,88.8314,88.8683,44912.0
2020-11-24 11:50:00,96.47,96.51,96.36,96.39,58313.0,88.8499,88.8867,88.7485,88.7762,58313.0
2020-11-24 11:55:00,96.39,96.45,96.32,96.36,54597.0,88.7762,88.8314,88.7117,88.7485,54597.0
2020-11-24 12:00:00,96.37,96.41,96.29,96.39,55406.0,88.7578,88.7946,88.6841,88.7762,55406.0
2020-11-24 12:05:00,96.38,96.45,96.35,96.36,33557.0,88.767,88.8314,88.7393,88.7485,33557.0
2020-11-24 12:10:00,96.33,96.44,96.29,96.36,33032.0,88.7209,88.8222,88.6841,88.7485,33032.0
2020-11-24 12:15:00,96.34,96.38,96.27,96.36,48002.0,88.7301,88.767,88.6657,88.7485,48002.0
2020-11-24 12:20:00,96.36,96.47,96.35,96.42,37394.0,88.7485,88.8499,88.7393,88.8038,37394.0
2020-11-24 12:25:00,96.42,96.46,96.38,96.45,31084.0,88.8038,88.8406,88.767,88.8314,31084.0
2020-11-24 12:30:00,96.45,96.5,96.41,96.5,36280.0,88.8314,88.8775,88.7946,88.8775,36280.0
2020-11-24 12:35:00,96.5,96.62,96.45,96.48,39542.0,88.8775,88.988,88.8314,88.8591,39542.0
2020-11-24 12:40:00,96.49,96.55,96.43,96.48,32029.0,88.8683,88.9235,88.813,88.8591,32029.0
2020-11-24 12:45:00,96.47,96.59,96.44,96.59,28871.0,88.8499,88.9604,88.8222,88.9604,28871.0
2020-11-24 12:50:00,96.61,96.65,96.56,96.56,36207.0,88.9788,89.0156,88.9327,88.9327,36207.0
2020-11-24 12:55:00,96.58,96.71,96.57,96.7,32183.0,88.9512,89.0709,88.942,89.0617,32183.0
2020-11-24 13:00:00,96.7,96.72,96.63,96.68,34299.0,89.0617,89.0801,88.9972,89.0433,34299.0
2020-11-24 13:05:00,96.69,96.86,96.66,96.85,41964.0,89.0525,89.209,89.0248,89.1998,41964.0
2020-11-24 13:10:00,96.85,96.88,96.73,96.73,33624.0,89.1998,89.2275,89.0893,89.0893,33624.0
2020-11-24 13:15:00,96.74,96.8,96.66,96.67,45141.0,89.0985,89.1538,89.0248,89.0341,45141.0
2020-11-24 13:20:00,96.68,96.7,96.58,96.58,37099.0,89.0433,89.0617,88.9512,88.9512,37099.0
2020-11-24 13:25:00,96.6,96.6,96.49,96.59,47598.0,88.9696,88.9696,88.8683,88.9604,47598.0
2020-11-24 13:30:00,96.59,96.66,96.55,96.63,32654.0,88.9604,89.0248,88.9235,88.9972,32654.0
2020-11-24 13:35:00,96.63,96.76,96.61,96.66,33812.0,88.9972,89.1169,88.9788,89.0248,33812.0
2020-11-24 13:40:00,96.66,96.79,96.6,96.7,100084.0,89.0248,89.1446,88.9696,89.0617,100084.0
2020-11-24 13:45:00,96.7,96.83,96.67,96.77,36290.0,89.0617,89.1814,89.0341,89.1262,36290.0
2020-11-24 13:50:00,96.78,96.78,96.57,96.58,36118.0,89.1354,89.1354,88.942,88.9512,36118.0
2020-11-24 13:55:00,96.58,96.63,96.51,96.55,29584.0,88.9512,88.9972,88.8867,88.9235,29584.0
2020-11-24 14:00:00,96.57,96.67,96.56,96.6,45090.0,88.942,89.0341,88.9327,88.9696,45090.0
2020-11-24 14:05:00,96.59,96.6,96.51,96.55,33233.0,88.9604,88.9696,88.8867,88.9235,33233.0
2020-11-24 14:10:00,96.55,96.58,96.44,96.47,54705.0,88.9235,88.9512,88.8222,88.8499,54705.0
2020-11-24 14:15:00,96.47,96.5,96.37,96.45,41689.0,88.8499,88.8775,88.7578,88.8314,41689.0
2020-11-24 14:20:00,96.45,96.57,96.45,96.52,30269.0,88.8314,88.942,88.8314,88.8959,30269.0
2020-11-24 14:25:00,96.5,96.55,96.45,96.47,60005.0,88.8775,88.9235,88.8314,88.8499,60005.0
2020-11-24 14:30:00,96.48,96.51,96.45,96.46,38135.0,88.8591,88.8867,88.8314,88.8406,38135.0
2020-11-24 14:35:00,96.47,96.49,96.36,96.44,64568.0,88.8499,88.8683,88.7485,88.8222,64568.0
2020-11-24 14:40:00,96.44,96.55,96.44,96.48,29365.0,88.8222,88.9235,88.8222,88.8591,29365.0
2020-11-24 14:45:00,96.48,96.57,96.43,96.53,44073.0,88.8591,88.942,88.813,88.9051,44073.0
2020-11-24 14:50:00,96.53,96.65,96.52,96.55,32521.0,88.9051,89.0156,88.8959,88.9235,32521.0
2020-11-24 14:55:00,96.54,96.56,96.48,96.56,31381.0,88.9143,88.9327,88.8591,88.9327,31381.0
2020-11-24 15:00:00,96.55,96.57,96.47,96.54,37641.0,88.9235,88.942,88.8499,88.9143,37641.0
2020-11-24 15:05:00,96.54,96.6,96.52,96.59,32297.0,88.9143,88.9696,88.8959,88.9604,32297.0
2020-11-24 15:10:00,96.59,96.65,96.54,96.55,36004.0,88.9604,89.0156,88.9143,88.9235,36004.0
2020-11-24 15:15:00,96.54,96.58,96.53,96.54,37377.0,88.9143,88.9512,88.9051,88.9143,37377.0
2020-11-24 15:20:00,96.54,96.56,96.41,96.46,53928.0,88.9143,88.9327,88.7946,88.8406,53928.0
2020-11-24 15:25:00,96.48,96.55,96.4,96.54,50643.0,88.8591,88.9235,88.7854,88.9143,50643.0
2020-11-24 15:30:00,96.54,96.61,96.52,96.56,65170.0,88.9143,88.9788,88.8959,88.9327,65170.0
2020-11-24 15:35:00,96.55,96.58,96.43,96.46,58730.0,88.9235,88.9512,88.813,88.8406,58730.0
2020-11-24 15:40:00,96.46,96.49,96.39,96.4,83136.0,88.8406,88.8683,88.7762,88.7854,83136.0
2020-11-24 15:45:00,96.39,96.53,96.39,96.46,160981.0,88.7762,88.9051,88.7762,88.8406,160981.0
2020-11-24 15:50:00,96.46,96.73,96.45,96.53,203638.0,88.8406,89.0893,88.8314,88.9051,203638.0
2020-11-24 15:55:00,96.55,96.66,96.5,96.66,263750.0,88.9235,89.0248,88.8775,89.0248,263750.0
2020-11-25 09:30:00,96.24,96.94,96.14,96.77,399822.0,88.638,89.2827,88.5459,89.1262,399822.0
2020-11-25 09:35:00,96.75,96.96,96.6,96.86,146665.0,89.1077,89.3011,88.9696,89.209,146665.0
2020-11-25 09:40:00,96.86,97.19,96.86,97.13,129759.0,89.209,89.513,89.209,89.4577,129759.0
2020-11-25 09:45:00,97.13,97.43,97.07,97.28,148974.0,89.4577,89.734,89.4025,89.5959,148974.0
2020-11-25 09:50:00,97.28,97.76,97.27,97.76,130612.0,89.5959,90.038,89.5867,90.038,130612.0
2020-11-25 09:55:00,97.77,97.99,97.72,97.86,162672.0,90.0472,90.2498,90.0011,90.1301,162672.0
2020-11-25 10:00:00,97.86,97.9,97.47,97.63,110901.0,90.1301,90.1669,89.7709,89.9182,110901.0
2020-11-25 10:05:00,97.62,97.63,97.05,97.27,49351.0,89.909,89.9182,89.384,89.5867,49351.0
2020-11-25 10:10:00,97.25,97.44,97.08,97.36,47383.0,89.5682,89.7432,89.4117,89.6696,47383.0
2020-11-25 10:15:00,97.36,97.4,97.15,97.36,41734.0,89.6696,89.7064,89.4761,89.6696,41734.0
2020-11-25 10:20:00,97.34,97.34,97.08,97.14,30056.0,89.6511,89.6511,89.4117,89.4669,30056.0
2020-11-25 10:25:00,97.15,97.19,96.84,96.91,29807.0,89.4761,89.513,89.1906,89.2551,29807.0
2020-11-25 10:30:00,96.93,97.08,96.84,97.07,26412.0,89.2735,89.4117,89.1906,89.4025,26412.0
2020-11-25 10:35:00,97.05,97.18,96.99,97.17,27196.0,89.384,89.5038,89.3288,89.4946,27196.0
2020-11-25 10:40:00,97.16,97.25,97.07,97.14,27705.0,89.4853,89.5682,89.4025,89.4669,27705.0
2020-11-25 10:45:00,97.13,97.22,97.11,97.15,16284.0,89.4577,89.5406,89.4393,89.4761,16284.0
2020-11-25 10:50:00,97.16,97.19,97.04,97.05,18999.0,89.4853,89.513,89.3748,89.384,18999.0
2020-11-25 10:55:00,97.06,97.08,96.82,96.86,25931.0,89.3932,89.4117,89.1722,89.209,25931.0
2020-11-25 11:00:00,96.86,97.13,96.86,97.08,19045.0,89.209,89.4577,89.209,89.4117,19045.0
2020-11-25 11:05:00,97.08,97.23,97.07,97.22,17689.0,89.4117,89.5498,89.4025,89.5406,17689.0
2020-11-25 11:10:00,97.21,97.32,97.12,97.32,16217.0,89.5314,89.6327,89.4485,89.6327,16217.0
2020-11-25 11:15:00,97.32,97.33,97.15,97.16,27247.0,89.6327,89.6419,89.4761,89.4853,27247.0
2020-11-25 11:20:00,97.15,97.27,97.13,97.27,21187.0,89.4761,89.5867,89.4577,89.5867,21187.0
2020-11-25 11:25:00,97.26,97.28,97.11,97.14,16787.0,89.5775,89.5959,89.4393,89.4669,16787.0
2020-11-25 11:30:00,97.13,97.33,97.03,97.26,20099.0,89.4577,89.6419,89.3656,89.5775,20099.0
2020-11-25 11:35:00,97.29,97.35,97.22,97.32,26140.0,89.6051,89.6603,89.5406,89.6327,26140.0
2020-11-25 11:40:00,97.32,97.33,97.17,97.22,26109.0,89.6327,89.6419,89.4946,89.5406,26109.0
2020-11-25 11:45:00,97.2,97.25,97.11,97.13,13097.0,89.5222,89.5682,89.4393,89.4577,13097.0
2020-11-25 11:50:00,97.13,97.22,97.07,97.22,47750.0,89.4577,89.5406,89.4025,89.5406,47750.0
2020-11-25 11:55:00,97.23,97.25,97.19,97.2,21027.0,89.5498,89.5682,89.513,89.5222,21027.0
2020-11-25 12:00:00,97.2,97.27,97.19,97.22,68692.0,89.5222,89.5867,89.513,89.5406,68692.0
2020-11-25 12:05:00,97.23,97.37,97.22,97.3,33959.0,89.5498,89.6788,89.5406,89.6143,33959.0
2020-11-25 12:10:00,97.3,97.33,97.19,97.31,35125.0,89.6143,89.6419,89.513,89.6235,35125.0
2020-11-25 12:15:00,97.3,97.3,97.21,97.29,12290.0,89.6143,89.6143,89.5314,89.6051,12290.0
2020-11-25 12:20:00,97.29,97.4,97.27,97.35,18409.0,89.6051,89.7064,89.5867,89.6603,18409.0
2020-11-25 12:25:00,97.37,97.39,97.19,97.2,13765.0,89.6788,89.6972,89.513,89.5222,13765.0
2020-11-25 12:30:00,97.2,97.27,97.2,97.27,11080.0,89.5222,89.5867,89.5222,89.5867,11080.0
2020-11-25 12:35:00,97.26,97.3,97.2,97.28,10935.0,89.5775,89.6143,89.5222,89.5959,10935.0
2020-11-25 12:40:00,97.26,97.4,97.2,97.4,21275.0,89.5775,89.7064,89.5222,89.7064,21275.0
2020-11-25 12:45:00,97.4,97.47,97.38,97.45,31300.0,89.7064,89.7709,89.688,89.7524,31300.0
2020-11-25 12:50:00,97.45,97.46,97.31,97.4,30747.0,89.7524,89.7617,89.6235,89.7064,30747.0
2020-11-25 12:55:00,97.4,97.56,97.4,97.53,247263.0,89.7064,89.8538,89.7064,89.8261,247263.0
2020-11-25 13:00:00,97.55,97.63,97.54,97.61,18935.0,89.8445,89.9182,89.8353,89.8998,18935.0
2020-11-25 13:05:00,97.62,97.67,97.6,97.62,33984.0,89.909,89.9551,89.8906,89.909,33984.0
2020-11-25 13:10:00,97.62,97.68,97.61,97.65,30980.0,89.909,89.9643,89.8998,89.9366,30980.0
2020-11-25 13:15:00,97.65,97.66,97.53,97.53,38911.0,89.9366,89.9459,89.8261,89.8261,38911.0
2020-11-25 13:20:00,97.51,97.67,97.51,97.65,70287.0,89.8077,89.9551,89.8077,89.9366,70287.0
2020-11-25 13:25:00,97.64,97.74,97.64,97.68,84145.0,89.9274,90.0195,89.9274,89.9643,84145.0
2020-11-25 13:30:00,97.67,97.77,97.64,97.76,53456.0,89.9551,90.0472,89.9274,90.038,53456.0
2020-11-25 13:35:00,97.75,97.75,97.65,97.67,25194.0,90.0287,90.0287,89.9366,89.9551,25194.0
2020-11-25 13:40:00,97.66,97.72,97.64,97.7,48762.0,89.9459,90.0011,89.9274,89.9827,48762.0
2020-11-25 13:45:00,97.7,97.71,97.63,97.71,29105.0,89.9827,89.9919,89.9182,89.9919,29105.0
2020-11-25 13:50:00,97.69,97.72,97.64,97.71,43412.0,89.9735,90.0011,89.9274,89.9919,43412.0
2020-11-25 13:55:00,97.7,97.75,97.68,97.68,40436.0,89.9827,90.0287,89.9643,89.9643,40436.0
2020-11-25 14:00:00,97.68,97.69,97.53,97.56,48547.0,89.9643,89.9735,89.8261,89.8538,48547.0
2020-11-25 14:05:00,97.56,97.57,97.25,97.31,156802.0,89.8538,89.863,89.5682,89.6235,156802.0
2020-11-25 14:10:00,97.33,97.43,97.27,97.38,20267.0,89.6419,89.734,89.5867,89.688,20267.0
2020-11-25 14:15:00,97.37,97.54,97.32,97.47,27187.0,89.6788,89.8353,89.6327,89.7709,27187.0
2020-11-25 14:20:00,97.49,97.56,97.45,97.47,19884.0,89.7893,89.8538,89.7524,89.7709,19884.0
2020-11-25 14:25:00,97.47,97.57,97.46,97.5,20667.0,89.7709,89.863,89.7617,89.7985,20667.0
2020-11-25 14:30:00,97.52,97.59,97.5,97.58,28117.0,89.8169,89.8814,89.7985,89.8722,28117.0
2020-11-25 14:35:00,97.58,97.58,97.43,97.44,32740.0,89.8722,89.8722,89.734,89.7432,32740.0
2020-11-25 14:40:00,97.44,97.53,97.44,97.48,23851.0,89.7432,89.8261,89.7432,89.7801,23851.0
2020-11-25 14:45:00,97.48,97.57,97.44,97.52,30178.0,89.7801,89.863,89.7432,89.8169,30178.0
2020-11-25 14:50:00,97.52,97.54,97.49,97.54,13310.0,89.8169,89.8353,89.7893,89.8353,13310.0
2020-11-25 14:55:00,97.55,97.59,97.52,97.57,15800.0,89.8445,89.8814,89.8169,89.863,15800.0
2020-11-25 15:00:00,97.57,97.59,97.49,97.51,19581.0,89.863,89.8814,89.7893,89.8077,19581.0
2020-11-25 15:05:00,97.51,97.54,97.45,97.54,21156.0,89.8077,89.8353,89.7524,89.8353,21156.0
2020-11-25 15:10:00,97.52,97.63,97.49,97.59,34483.0,89.8169,89.9182,89.7893,89.8814,34483.0
2020-11-25 15:15:00,97.59,97.6,97.49,97.54,39242.0,89.8814,89.8906,89.7893,89.8353,39242.0
2020-11-25 15:20:00,97.54,97.6,97.52,97.6,19080.0,89.8353,89.8906,89.8169,89.8906,19080.0
2020-11-25 15:25:00,97.59,97.65,97.57,97.64,41000.0,89.8814,89.9366,89.863,89.9274,41000.0
2020-11-25 15:30:00,97.63,97.66,97.6,97.66,52890.0,89.9182,89.9459,89.8906,89.9459,52890.0
2020-11-25 15:35:00,97.66,97.67,97.52,97.54,58977.0,89.9459,89.9551,89.8169,89.8353,58977.0
2020-11-25 15:40:00,97.54,97.62,97.53,97.56,33372.0,89.8353,89.909,89.8261,89.8538,33372.0
2020-11-25 15:45:00,97.57,97.6,97.46,97.47,35434.0,89.863,89.8906,89.7617,89.7709,35434.0
2020-11-25 15:50:00,97.46,97.53,97.45,97.53,53947.0,89.7617,89.8261,89.7524,89.8261,53947.0
2020-11-25 15:55:00,97.53,97.55,97.32,97.49,121454.0,89.8261,89.8445,89.6327,89.7893,121454.0
2020-11-27 09:30:00,98.54,98.59,98.05,98.39,330520.0,90.7563,90.8024,90.305,90.6182,330520.0
2020-11-27 09:35:00,98.38,98.87,98.38,98.87,192487.0,90.609,91.0603,90.609,91.0603,192487.0
2020-11-27 09:40:00,98.87,99.01,98.66,98.99,143471.0,91.0603,91.1892,90.8669,91.1708,143471.0
2020-11-27 09:45:00,98.98,99.07,98.9,98.9,104206.0,91.1616,91.2445,91.0879,91.0879,104206.0
2020-11-27 09:50:00,98.91,98.96,98.6,98.63,139662.0,91.0971,91.1432,90.8116,90.8392,139662.0
2020-11-27 09:55:00,98.61,98.7,98.52,98.52,167679.0,90.8208,90.9037,90.7379,90.7379,167679.0
2020-11-27 10:00:00,98.54,98.57,98.35,98.4,95686.0,90.7563,90.784,90.5814,90.6274,95686.0
2020-11-27 10:05:00,98.41,98.49,98.26,98.36,65499.0,90.6366,90.7103,90.4985,90.5906,65499.0
2020-11-27 10:10:00,98.36,98.43,98.32,98.39,50853.0,90.5906,90.655,90.5537,90.6182,50853.0
2020-11-27 10:15:00,98.39,98.73,98.38,98.7,105498.0,90.6182,90.9313,90.609,90.9037,105498.0
2020-11-27 10:20:00,98.7,98.98,98.68,98.87,53261.0,90.9037,91.1616,90.8853,91.0603,53261.0
2020-11-27 10:25:00,98.88,98.98,98.81,98.87,45141.0,91.0695,91.1616,91.005,91.0603,45141.0
2020-11-27 10:30:00,98.89,99.01,98.88,99.0,52233.0,91.0787,91.1892,91.0695,91.18,52233.0
2020-11-27 10:35:00,98.98,98.98,98.87,98.93,34101.0,91.1616,91.1616,91.0603,91.1155,34101.0
2020-11-27 10:40:00,98.94,99.08,98.81,98.83,89322.0,91.1247,91.2537,91.005,91.0234,89322.0
2020-11-27 10:45:00,98.83,98.87,98.75,98.81,27298.0,91.0234,91.0603,90.9498,91.005,27298.0
2020-11-27 10:50:00,98.81,98.81,98.67,98.69,26762.0,91.005,91.005,90.8761,90.8945,26762.0
2020-11-27 10:55:00,98.69,98.74,98.66,98.67,22860.0,90.8945,90.9405,90.8669,90.8761,22860.0
2020-11-27 11:00:00,98.67,98.8,98.66,98.76,34970.0,90.8761,90.9958,90.8669,90.959,34970.0
2020-11-27 11:05:00,98.77,98.89,98.76,98.85,35920.0,90.9682,91.0787,90.959,91.0419,35920.0
2020-11-27 11:10:00,98.85,98.89,98.73,98.74,57866.0,91.0419,91.0787,90.9313,90.9405,57866.0
2020-11-27 11:15:00,98.74,98.82,98.73,98.77,40957.0,90.9405,91.0142,90.9313,90.9682,40957.0
2020-11-27 11:20:00,98.76,98.85,98.7,98.81,38681.0,90.959,91.0419,90.9037,91.005,38681.0
2020-11-27 11:25:00,98.82,98.87,98.78,98.82,31538.0,91.0142,91.0603,90.9774,91.0142,31538.0
2020-11-27 11:30:00,98.83,98.92,98.81,98.87,41083.0,91.0234,91.1063,91.005,91.0603,41083.0
2020-11-27 11:35:00,98.87,98.87,98.7,98.77,40163.0,91.0603,91.0603,90.9037,90.9682,40163.0
2020-11-27 11:40:00,98.78,98.85,98.68,98.75,60765.0,90.9774,91.0419,90.8853,90.9498,60765.0
2020-11-27 11:45:00,98.74,98.75,98.56,98.61,29301.0,90.9405,90.9498,90.7748,90.8208,29301.0
2020-11-27 11:50:00,98.6,98.62,98.49,98.55,32244.0,90.8116,90.83,90.7103,90.7656,32244.0
2020-11-27 11:55:00,98.53,98.64,98.51,98.63,32369.0,90.7471,90.8484,90.7287,90.8392,32369.0
2020-11-27 12:00:00,98.63,98.7,98.63,98.67,32663.0,90.8392,90.9037,90.8392,90.8761,32663.0
2020-11-27 12:05:00,98.68,98.78,98.68,98.75,54313.0,90.8853,90.9774,90.8853,90.9498,54313.0
2020-11-27 12:10:00,98.76,98.76,98.62,98.68,34858.0,90.959,90.959,90.83,90.8853,34858.0
2020-11-27 12:15:00,98.69,98.78,98.66,98.77,30034.0,90.8945,90.9774,90.8669,90.9682,30034.0
2020-11-27 12:20:00,98.76,98.77,98.65,98.65,27992.0,90.959,90.9682,90.8577,90.8577,27992.0
2020-11-27 12:25:00,98.66,98.97,98.64,98.94,51053.0,90.8669,91.1524,90.8484,91.1247,51053.0
2020-11-27 12:30:00,98.93,98.99,98.9,98.99,65083.0,91.1155,91.1708,91.0879,91.1708,65083.0
2020-11-27 12:35:00,99.0,99.13,98.91,99.13,94353.0,91.18,91.2997,91.0971,91.2997,94353.0
2020-11-27 12:40:00,99.14,99.22,99.04,99.22,92586.0,91.3089,91.3826,91.2168,91.3826,92586.0
2020-11-27 12:45:00,99.22,99.27,99.14,99.16,112034.0,91.3826,91.4287,91.3089,91.3274,112034.0
2020-11-27 12:50:00,99.17,99.18,98.79,98.79,76204.0,91.3366,91.3458,90.9866,90.9866,76204.0
2020-11-27 12:55:00,98.8,98.96,98.68,98.83,170270.0,90.9958,91.1432,90.8853,91.0234,170270.0
2020-11-30 09:30:00,97.55,97.95,97.44,97.55,454635.0,89.8445,90.2129,89.7432,89.8445,454635.0
2020-11-30 09:35:00,97.54,97.82,97.21,97.51,244827.0,89.8353,90.0932,89.5314,89.8077,244827.0
2020-11-30 09:40:00,97.48,97.7,97.34,97.38,113491.0,89.7801,89.9827,89.6511,89.688,113491.0
2020-11-30 09:45:00,97.38,97.54,96.96,97.05,179517.0,89.688,89.8353,89.3011,89.384,179517.0
2020-11-30 09:50:00,97.02,97.49,96.98,97.41,139944.0,89.3564,89.7893,89.3196,89.7156,139944.0
2020-11-30 09:55:00,97.41,97.58,97.34,97.39,98715.0,89.7156,89.8722,89.6511,89.6972,98715.0
2020-11-30 10:00:00,97.4,97.47,97.21,97.45,103842.0,89.7064,89.7709,89.5314,89.7524,103842.0
2020-11-30 10:05:00,97.43,97.52,97.3,97.3,85843.0,89.734,89.8169,89.6143,89.6143,85843.0
2020-11-30 10:10:00,97.31,97.38,97.17,97.3,52707.0,89.6235,89.688,89.4946,89.6143,52707.0
2020-11-30 10:15:00,97.28,97.44,97.2,97.33,92805.0,89.5959,89.7432,89.5222,89.6419,92805.0
2020-11-30 10:20:00,97.34,97.5,97.27,97.29,48117.0,89.6511,89.7985,89.5867,89.6051,48117.0
2020-11-30 10:25:00,97.28,97.29,96.92,96.93,89425.0,89.5959,89.6051,89.2643,89.2735,89425.0
2020-11-30 10:30:00,96.93,97.0,96.75,96.98,94872.0,89.2735,89.338,89.1077,89.3196,94872.0
2020-11-30 10:35:00,96.96,96.96,96.6,96.65,111817.0,89.3011,89.3011,88.9696,89.0156,111817.0
2020-11-30 10:40:00,96.65,96.69,96.25,96.25,156657.0,89.0156,89.0525,88.6472,88.6472,156657.0
2020-11-30 10:45:00,96.25,96.54,96.2,96.37,58447.0,88.6472,88.9143,88.6012,88.7578,58447.0
2020-11-30 10:50:00,96.37,96.4,96.25,96.34,72062.0,88.7578,88.7854,88.6472,88.7301,72062.0
2020-11-30 10:55:00,96.34,96.43,96.24,96.42,65404.0,88.7301,88.813,88.638,88.8038,65404.0
2020-11-30 11:00:00,96.43,96.53,96.36,96.53,47663.0,88.813,88.9051,88.7485,88.9051,47663.0
2020-11-30 11:05:00,96.54,96.68,96.47,96.49,53704.0,88.9143,89.0433,88.8499,88.8683,53704.0
2020-11-30 11:10:00,96.48,96.58,96.43,96.54,35762.0,88.8591,88.9512,88.813,88.9143,35762.0
2020-11-30 11:15:00,96.54,96.6,96.41,96.42,57249.0,88.9143,88.9696,88.7946,88.8038,57249.0
2020-11-30 11:20:00,96.43,96.52,96.38,96.45,44938.0,88.813,88.8959,88.767,88.8314,44938.0
2020-11-30 11:25:00,96.43,96.56,96.38,96.39,62360.0,88.813,88.9327,88.767,88.7762,62360.0
2020-11-30 11:30:00,96.39,96.51,96.35,96.45,36354.0,88.7762,88.8867,88.7393,88.8314,36354.0
2020-11-30 11:35:00,96.43,96.79,96.42,96.77,38505.0,88.813,89.1446,88.8038,89.1262,38505.0
2020-11-30 11:40:00,96.78,97.02,96.76,96.97,68350.0,89.1354,89.3564,89.1169,89.3104,68350.0
2020-11-30 11:45:00,96.97,97.07,96.76,96.83,52464.0,89.3104,89.4025,89.1169,89.1814,52464.0
2020-11-30 11:50:00,96.82,96.83,96.63,96.69,42122.0,89.1722,89.1814,88.9972,89.0525,42122.0
2020-11-30 11:55:00,96.69,97.02,96.65,96.69,57130.0,89.0525,89.3564,89.0156,89.0525,57130.0
2020-11-30 12:00:00,96.68,96.86,96.64,96.77,27297.0,89.0433,89.209,89.0064,89.1262,27297.0
2020-11-30 12:05:00,96.79,96.93,96.79,96.8,19189.0,89.1446,89.2735,89.1446,89.1538,19189.0
2020-11-30 12:10:00,96.81,96.92,96.75,96.92,24907.0,89.163,89.2643,89.1077,89.2643,24907.0
2020-11-30 12:15:00,96.92,96.98,96.87,96.97,15285.0,89.2643,89.3196,89.2183,89.3104,15285.0
2020-11-30 12:20:00,96.97,97.09,96.89,97.09,25425.0,89.3104,89.4209,89.2367,89.4209,25425.0
2020-11-30 12:25:00,97.07,97.25,97.05,97.24,24875.0,89.4025,89.5682,89.384,89.559,24875.0
2020-11-30 12:30:00,97.21,97.63,97.21,97.58,108296.0,89.5314,89.9182,89.5314,89.8722,108296.0
2020-11-30 12:35:00,97.59,97.66,97.5,97.62,86697.0,89.8814,89.9459,89.7985,89.909,86697.0
2020-11-30 12:40:00,97.64,97.74,97.61,97.71,44399.0,89.9274,90.0195,89.8998,89.9919,44399.0
2020-11-30 12:45:00,97.71,97.77,97.58,97.65,69782.0,89.9919,90.0472,89.8722,89.9366,69782.0
2020-11-30 12:50:00,97.66,97.66,97.54,97.63,46772.0,89.9459,89.9459,89.8353,89.9182,46772.0
2020-11-30 12:55:00,97.62,97.75,97.62,97.71,38403.0,89.909,90.0287,89.909,89.9919,38403.0
2020-11-30 13:00:00,97.71,97.76,97.56,97.57,19712.0,89.9919,90.038,89.8538,89.863,19712.0
2020-11-30 13:05:00,97.56,97.67,97.53,97.56,45540.0,89.8538,89.9551,89.8261,89.8538,45540.0
2020-11-30 13:10:00,97.55,97.55,97.35,97.37,75679.0,89.8445,89.8445,89.6603,89.6788,75679.0
2020-11-30 13:15:00,97.36,97.54,97.35,97.45,38032.0,89.6696,89.8353,89.6603,89.7524,38032.0
2020-11-30 13:20:00,97.45,97.51,97.38,97.38,47555.0,89.7524,89.8077,89.688,89.688,47555.0
2020-11-30 13:25:00,97.39,97.43,97.35,97.4,37959.0,89.6972,89.734,89.6603,89.7064,37959.0
2020-11-30 13:30:00,97.4,97.5,97.32,97.42,44933.0,89.7064,89.7985,89.6327,89.7248,44933.0
2020-11-30 13:35:00,97.42,97.57,97.36,97.47,34457.0,89.7248,89.863,89.6696,89.7709,34457.0
2020-11-30 13:40:00,97.48,97.58,97.47,97.49,46779.0,89.7801,89.8722,89.7709,89.7893,46779.0
2020-11-30 13:45:00,97.49,97.7,97.41,97.7,36613.0,89.7893,89.9827,89.7156,89.9827,36613.0
2020-11-30 13:50:00,97.72,97.75,97.55,97.55,36853.0,90.0011,90.0287,89.8445,89.8445,36853.0
2020-11-30 13:55:00,97.54,97.54,97.35,97.45,59860.0,89.8353,89.8353,89.6603,89.7524,59860.0
2020-11-30 14:00:00,97.45,97.5,97.39,97.47,45620.0,89.7524,89.7985,89.6972,89.7709,45620.0
2020-11-30 14:05:00,97.47,97.56,97.39,97.54,48067.0,89.7709,89.8538,89.6972,89.8353,48067.0
2020-11-30 14:10:00,97.53,97.55,97.47,97.49,37501.0,89.8261,89.8445,89.7709,89.7893,37501.0
2020-11-30 14:15:00,97.52,97.53,97.47,97.49,24533.0,89.8169,89.8261,89.7709,89.7893,24533.0
2020-11-30 14:20:00,97.49,97.51,97.35,97.37,78735.0,89.7893,89.8077,89.6603,89.6788,78735.0
2020-11-30 14:25:00,97.38,97.44,97.38,97.38,47516.0,89.688,89.7432,89.688,89.688,47516.0
2020-11-30 14:30:00,97.39,97.49,97.38,97.44,18718.0,89.6972,89.7893,89.688,89.7432,18718.0
2020-11-30 14:35:00,97.45,97.51,97.45,97.49,21477.0,89.7524,89.8077,89.7524,89.7893,21477.0
2020-11-30 14:40:00,97.48,97.5,97.44,97.45,16649.0,89.7801,89.7985,89.7432,89.7524,16649.0
2020-11-30 14:45:00,97.45,97.51,97.42,97.46,29896.0,89.7524,89.8077,89.7248,89.7617,29896.0
2020-11-30 14:50:00,97.47,97.62,97.47,97.49,28627.0,89.7709,89.909,89.7709,89.7893,28627.0
2020-11-30 14:55:00,97.5,97.78,97.48,97.77,39327.0,89.7985,90.0564,89.7801,90.0472,39327.0
2020-11-30 15:00:00,97.77,97.88,97.58,97.59,117097.0,90.0472,90.1485,89.8722,89.8814,117097.0
2020-11-30 15:05:00,97.6,97.64,97.51,97.57,39691.0,89.8906,89.9274,89.8077,89.863,39691.0
2020-11-30 15:10:00,97.56,97.58,97.47,97.58,26047.0,89.8538,89.8722,89.7709,89.8722,26047.0
2020-11-30 15:15:00,97.58,97.63,97.49,97.63,73117.0,89.8722,89.9182,89.7893,89.9182,73117.0
2020-11-30 15:20:00,97.64,97.69,97.52,97.53,46769.0,89.9274,89.9735,89.8169,89.8261,46769.0
2020-11-30 15:25:00,97.52,97.56,97.38,97.39,41304.0,89.8169,89.8538,89.688,89.6972,41304.0
2020-11-30 15:30:00,97.38,97.39,97.19,97.23,102833.0,89.688,89.6972,89.513,89.5498,102833.0
2020-11-30 15:35:00,97.24,97.4,97.22,97.31,86205.0,89.559,89.7064,89.5406,89.6235,86205.0
2020-11-30 15:40:00,97.3,97.3,96.99,97.02,139126.0,89.6143,89.6143,89.3288,89.3564,139126.0
2020-11-30 15:45:00,97.02,97.28,96.99,97.2,161715.0,89.3564,89.5959,89.3288,89.5222,161715.0
2020-11-30 15:50:00,97.18,97.41,97.15,97.31,122127.0,89.5038,89.7156,89.4761,89.6235,122127.0
2020-11-30 15:55:00,97.29,97.46,97.02,97.02,429208.0,89.6051,89.7617,89.3564,89.3564,429208.0
2020-12-01 09:30:00,98.69,99.37,98.52,99.13,503208.0,90.8945,91.5208,90.7379,91.2997,503208.0
2020-12-01 09:35:00,99.2,99.85,99.1,99.58,256899.0,91.3642,91.9629,91.2721,91.7142,256899.0
2020-12-01 09:40:00,99.59,99.92,99.45,99.74,224610.0,91.7234,92.0273,91.5945,91.8616,224610.0
2020-12-01 09:45:00,99.77,100.19,99.74,100.19,251223.0,91.8892,92.276,91.8616,92.276,251223.0
2020-12-01 09:50:00,100.19,100.2,100.07,100.19,100465.0,92.276,92.2852,92.1655,92.276,100465.0
2020-12-01 09:55:00,100.2,100.37,99.96,100.27,217351.0,92.2852,92.4418,92.0642,92.3497,217351.0
2020-12-01 10:00:00,100.23,100.55,100.21,100.47,216044.0,92.3129,92.6076,92.2944,92.5339,216044.0
2020-12-01 10:05:00,100.46,100.83,100.35,100.75,125968.0,92.5247,92.8655,92.4234,92.7918,125968.0
2020-12-01 10:10:00,100.75,101.28,100.65,101.27,236914.0,92.7918,93.2799,92.6997,93.2707,236914.0
2020-12-01 10:15:00,101.26,102.02,101.2,101.68,487681.0,93.2615,93.9615,93.2062,93.6483,487681.0
2020-12-01 10:20:00,101.67,102.15,101.67,102.06,398544.0,93.6391,94.0812,93.6391,93.9983,398544.0
2020-12-01 10:25:00,102.07,102.56,101.91,102.54,607979.0,94.0075,94.4588,93.8601,94.4404,607979.0
2020-12-01 10:30:00,102.53,102.95,102.38,102.53,455437.0,94.4312,94.818,94.293,94.4312,455437.0
2020-12-01 10:35:00,102.5,102.53,101.5,101.82,363531.0,94.4035,94.4312,93.4825,93.7773,363531.0
2020-12-01 10:40:00,101.83,102.02,101.73,101.95,281211.0,93.7865,93.9615,93.6944,93.897,281211.0
2020-12-01 10:45:00,101.92,102.15,101.74,102.08,161289.0,93.8694,94.0812,93.7036,94.0167,161289.0
2020-12-01 10:50:00,102.09,102.29,101.97,102.29,199752.0,94.0259,94.2101,93.9154,94.2101,199752.0
2020-12-01 10:55:00,102.29,102.38,101.93,102.02,132275.0,94.2101,94.293,93.8786,93.9615,132275.0
2020-12-01 11:00:00,102.03,102.32,101.96,102.14,130925.0,93.9707,94.2378,93.9062,94.072,130925.0
2020-12-01 11:05:00,102.14,102.4,102.02,102.36,116491.0,94.072,94.3114,93.9615,94.2746,116491.0
2020-12-01 11:10:00,102.37,102.48,102.15,102.19,164265.0,94.2838,94.3851,94.0812,94.118,164265.0
2020-12-01 11:15:00,102.19,102.59,102.1,102.59,158423.0,94.118,94.4864,94.0351,94.4864,158423.0
2020-12-01 11:20:00,102.58,103.13,102.51,103.09,314776.0,94.4772,94.9838,94.4128,94.9469,314776.0
2020-12-01 11:25:00,103.08,103.48,103.06,103.4,311042.0,94.9377,95.3061,94.9193,95.2325,311042.0
2020-12-01 11:30:00,103.37,103.93,103.26,103.79,307411.0,95.2048,95.7206,95.1035,95.5916,307411.0
2020-12-01 11:35:00,103.76,103.98,103.55,103.7,256453.0,95.564,95.7666,95.3706,95.5088,256453.0
2020-12-01 11:40:00,103.68,104.27,103.6,104.19,315822.0,95.4903,96.0337,95.4167,95.9601,315822.0
2020-12-01 11:45:00,104.19,104.3,104.01,104.05,255560.0,95.9601,96.0614,95.7943,95.8311,255560.0
2020-12-01 11:50:00,104.07,104.21,103.59,103.62,227271.0,95.8495,95.9785,95.4074,95.4351,227271.0
2020-12-01 11:55:00,103.63,103.96,103.58,103.65,137985.0,95.4443,95.7482,95.3982,95.4627,137985.0
2020-12-01 12:00:00,103.64,103.66,102.95,103.1,176325.0,95.4535,95.4719,94.818,94.9561,176325.0
2020-12-01 12:05:00,103.12,103.4,102.95,103.19,112170.0,94.9746,95.2325,94.818,95.039,112170.0
2020-12-01 12:10:00,103.2,103.44,103.13,103.35,52802.0,95.0483,95.2693,94.9838,95.1864,52802.0
2020-12-01 12:15:00,103.28,103.42,103.11,103.16,28517.0,95.1219,95.2509,94.9654,95.0114,28517.0
2020-12-01 12:20:00,103.16,103.24,103.05,103.1,50480.0,95.0114,95.0851,94.9101,94.9561,50480.0
2020-12-01 12:25:00,103.1,103.15,102.92,102.94,73493.0,94.9561,95.0022,94.7904,94.8088,73493.0
2020-12-01 12:30:00,102.95,103.0,102.71,102.73,57661.0,94.818,94.864,94.597,94.6154,57661.0
2020-12-01 12:35:00,102.7,102.74,102.4,102.47,84315.0,94.5877,94.6246,94.3114,94.3759,84315.0
2020-12-01 12:40:00,102.48,102.66,102.35,102.54,89713.0,94.3851,94.5509,94.2654,94.4404,89713.0
2020-12-01 12:45:00,102.55,102.78,102.42,102.76,78568.0,94.4496,94.6614,94.3299,94.643,78568.0
2020-12-01 12:50:00,102.74,102.74,102.34,102.37,42134.0,94.6246,94.6246,94.2562,94.2838,42134.0
2020-12-01 12:55:00,102.41,102.6,102.39,102.48,42217.0,94.3207,94.4956,94.3022,94.3851,42217.0
2020-12-01 13:00:00,102.47,102.66,102.38,102.58,42212.0,94.3759,94.5509,94.293,94.4772,42212.0
2020-12-01 13:05:00,102.62,102.69,102.54,102.69,46742.0,94.5141,94.5785,94.4404,94.5785,46742.0
2020-12-01 13:10:00,102.69,102.87,102.63,102.63,31449.0,94.5785,94.7443,94.5233,94.5233,31449.0
2020-12-01 13:15:00,102.63,102.87,102.56,102.75,61104.0,94.5233,94.7443,94.4588,94.6338,61104.0
2020-12-01 13:20:00,102.77,102.79,102.53,102.54,53788.0,94.6522,94.6706,94.4312,94.4404,53788.0
2020-12-01 13:25:00,102.54,102.67,102.5,102.58,74051.0,94.4404,94.5601,94.4035,94.4772,74051.0
2020-12-01 13:30:00,102.58,102.65,102.48,102.63,24799.0,94.4772,94.5417,94.3851,94.5233,24799.0
2020-12-01 13:35:00,102.62,102.62,102.34,102.45,54295.0,94.5141,94.5141,94.2562,94.3575,54295.0
2020-12-01 13:40:00,102.45,102.52,102.39,102.48,92212.0,94.3575,94.422,94.3022,94.3851,92212.0
2020-12-01 13:45:00,102.46,102.74,102.33,102.46,381797.0,94.3667,94.6246,94.247,94.3667,381797.0
2020-12-01 13:50:00,102.46,102.5,101.83,101.96,103183.0,94.3667,94.4035,93.7865,93.9062,103183.0
2020-12-01 13:55:00,101.92,101.96,101.63,101.89,224943.0,93.8694,93.9062,93.6023,93.8417,224943.0
2020-12-01 14:00:00,101.9,101.9,101.52,101.53,88566.0,93.8509,93.8509,93.501,93.5102,88566.0
2020-12-01 14:05:00,101.57,101.77,101.53,101.68,49019.0,93.547,93.7312,93.5102,93.6483,49019.0
2020-12-01 14:10:00,101.66,101.87,101.59,101.73,204135.0,93.6299,93.8233,93.5654,93.6944,204135.0
2020-12-01 14:15:00,101.72,101.74,101.35,101.55,76648.0,93.6852,93.7036,93.3444,93.5286,76648.0
2020-12-01 14:20:00,101.52,101.8,101.43,101.5,88526.0,93.501,93.7588,93.4181,93.4825,88526.0
2020-12-01 14:25:00,101.49,101.54,101.42,101.44,47695.0,93.4733,93.5194,93.4089,93.4273,47695.0
2020-12-01 14:30:00,101.44,101.61,101.32,101.61,63439.0,93.4273,93.5838,93.3168,93.5838,63439.0
2020-12-01 14:35:00,101.6,101.75,101.5,101.58,40323.0,93.5746,93.7128,93.4825,93.5562,40323.0
2020-12-01 14:40:00,101.56,101.68,101.54,101.63,19465.0,93.5378,93.6483,93.5194,93.6023,19465.0
2020-12-01 14:45:00,101.61,101.8,101.61,101.72,39003.0,93.5838,93.7588,93.5838,93.6852,39003.0
2020-12-01 14:50:00,101.74,101.77,101.49,101.51,66585.0,93.7036,93.7312,93.4733,93.4917,66585.0
2020-12-01 14:55:00,101.5,101.58,101.48,101.56,23520.0,93.4825,93.5562,93.4641,93.5378,23520.0
2020-12-01 15:00:00,101.57,101.61,101.47,101.61,26897.0,93.547,93.5838,93.4549,93.5838,26897.0
2020-12-01 15:05:00,101.62,101.63,101.39,101.42,58616.0,93.5931,93.6023,93.3812,93.4089,58616.0
2020-12-01 15:10:00,101.42,101.52,101.41,101.43,67747.0,93.4089,93.501,93.3996,93.4181,67747.0
2020-12-01 15:15:00,101.43,101.46,101.16,101.19,57524.0,93.4181,93.4457,93.1694,93.197,57524.0
2020-12-01 15:20:00,101.2,101.43,101.18,101.41,40481.0,93.2062,93.4181,93.1878,93.3996,40481.0
2020-12-01 15:25:00,101.4,101.53,101.34,101.49,34443.0,93.3904,93.5102,93.3352,93.4733,34443.0
2020-12-01 15:30:00,101.49,101.49,101.12,101.16,74935.0,93.4733,93.4733,93.1325,93.1694,74935.0
2020-12-01 15:35:00,101.17,101.17,101.02,101.14,140619.0,93.1786,93.1786,93.0404,93.151,140619.0
2020-12-01 15:40:00,101.13,101.19,101.07,101.08,112022.0,93.1418,93.197,93.0865,93.0957,112022.0
2020-12-01 15:45:00,101.08,101.23,101.07,101.16,136221.0,93.0957,93.2339,93.0865,93.1694,136221.0
2020-12-01 15:50:00,101.17,101.37,101.1,101.32,147864.0,93.1786,93.3628,93.1141,93.3168,147864.0
2020-12-01 15:55:00,101.32,101.32,100.71,100.86,858442.0,93.3168,93.3168,92.7549,92.8931,858442.0
2020-12-02 09:30:00,102.0,102.04,100.77,100.95,442925.0,93.943,93.9799,92.8102,92.976,442925.0
2020-12-02 09:35:00,100.97,100.97,100.1,100.2,200728.0,92.9944,92.9944,92.1931,92.2852,200728.0
2020-12-02 09:40:00,100.17,100.24,99.66,99.72,243625.0,92.2576,92.3221,91.7879,91.8431,243625.0
2020-12-02 09:45:00,99.8,100.18,99.62,99.91,176557.0,91.9168,92.2668,91.751,92.0181,176557.0
2020-12-02 09:50:00,99.94,100.44,99.93,100.39,144000.0,92.0458,92.5063,92.0365,92.4602,144000.0
2020-12-02 09:55:00,100.39,100.93,100.39,100.82,123317.0,92.4602,92.9576,92.4602,92.8562,123317.0
2020-12-02 10:00:00,100.84,100.89,100.35,100.35,100514.0,92.8747,92.9207,92.4234,92.4234,100514.0
2020-12-02 10:05:00,100.37,100.4,99.89,100.21,141743.0,92.4418,92.4694,91.9997,92.2944,141743.0
2020-12-02 10:10:00,100.25,100.36,100.1,100.19,49368.0,92.3313,92.4326,92.1931,92.276,49368.0
2020-12-02 10:15:00,100.18,100.59,100.16,100.54,70769.0,92.2668,92.6444,92.2484,92.5984,70769.0
2020-12-02 10:20:00,100.55,100.73,100.3,100.3,123785.0,92.6076,92.7734,92.3773,92.3773,123785.0
2020-12-02 10:25:00,100.35,100.44,100.22,100.22,47981.0,92.4234,92.5063,92.3036,92.3036,47981.0
2020-12-02 10:30:00,100.25,100.34,100.15,100.33,52137.0,92.3313,92.4142,92.2392,92.405,52137.0
2020-12-02 10:35:00,100.32,100.37,100.2,100.28,60187.0,92.3957,92.4418,92.2852,92.3589,60187.0
2020-12-02 10:40:00,100.3,100.31,100.18,100.28,51897.0,92.3773,92.3865,92.2668,92.3589,51897.0
2020-12-02 10:45:00,100.29,100.56,100.24,100.56,74295.0,92.3681,92.6168,92.3221,92.6168,74295.0
2020-12-02 10:50:00,100.53,100.53,100.14,100.41,45250.0,92.5892,92.5892,92.23,92.4786,45250.0
2020-12-02 10:55:00,100.4,100.73,100.29,100.54,89976.0,92.4694,92.7734,92.3681,92.5984,89976.0
2020-12-02 11:00:00,100.55,100.85,100.49,100.76,54360.0,92.6076,92.8839,92.5523,92.801,54360.0
2020-12-02 11:05:00,100.78,100.82,100.65,100.68,39578.0,92.8194,92.8562,92.6997,92.7273,39578.0
2020-12-02 11:10:00,100.69,100.7,100.47,100.66,47381.0,92.7365,92.7457,92.5339,92.7089,47381.0
2020-12-02 11:15:00,100.67,100.79,100.55,100.79,32965.0,92.7181,92.8286,92.6076,92.8286,32965.0
2020-12-02 11:20:00,100.83,100.87,100.54,100.57,71497.0,92.8655,92.9023,92.5984,92.626,71497.0
2020-12-02 11:25:00,100.57,100.58,100.3,100.47,65752.0,92.626,92.6352,92.3773,92.5339,65752.0
2020-12-02 11:30:00,100.47,100.5,100.22,100.25,39141.0,92.5339,92.5615,92.3036,92.3313,39141.0
2020-12-02 11:35:00,100.24,100.44,100.15,100.37,66710.0,92.3221,92.5063,92.2392,92.4418,66710.0
2020-12-02 11:40:00,100.38,100.45,100.29,100.31,33534.0,92.451,92.5155,92.3681,92.3865,33534.0
2020-12-02 11:45:00,100.33,100.35,100.17,100.19,35354.0,92.405,92.4234,92.2576,92.276,35354.0
2020-12-02 11:50:00,100.17,100.21,100.12,100.16,40258.0,92.2576,92.2944,92.2115,92.2484,40258.0
2020-12-02 11:55:00,100.16,100.36,100.16,100.33,25791.0,92.2484,92.4326,92.2484,92.405,25791.0
2020-12-02 12:00:00,100.36,100.55,100.36,100.44,24431.0,92.4326,92.6076,92.4326,92.5063,24431.0
2020-12-02 12:05:00,100.45,100.67,100.45,100.63,24794.0,92.5155,92.7181,92.5155,92.6813,24794.0
2020-12-02 12:10:00,100.66,100.71,100.48,100.56,65077.0,92.7089,92.7549,92.5431,92.6168,65077.0
2020-12-02 12:15:00,100.57,100.59,100.48,100.57,45975.0,92.626,92.6444,92.5431,92.626,45975.0
2020-12-02 12:20:00,100.58,100.61,100.44,100.47,48054.0,92.6352,92.6628,92.5063,92.5339,48054.0
2020-12-02 12:25:00,100.49,100.6,100.46,100.6,40563.0,92.5523,92.6536,92.5247,92.6536,40563.0
2020-12-02 12:30:00,100.58,100.61,100.45,100.46,22190.0,92.6352,92.6628,92.5155,92.5247,22190.0
2020-12-02 12:35:00,100.45,100.74,100.42,100.74,75498.0,92.5155,92.7826,92.4878,92.7826,75498.0
2020-12-02 12:40:00,100.72,100.72,100.42,100.42,36054.0,92.7641,92.7641,92.4878,92.4878,36054.0
2020-12-02 12:45:00,100.44,100.49,100.35,100.42,68008.0,92.5063,92.5523,92.4234,92.4878,68008.0
2020-12-02 12:50:00,100.43,100.6,100.34,100.58,74460.0,92.4971,92.6536,92.4142,92.6352,74460.0
2020-12-02 12:55:00,100.57,100.65,100.46,100.5,83446.0,92.626,92.6997,92.5247,92.5615,83446.0
2020-12-02 13:00:00,100.5,100.61,100.42,100.54,94847.0,92.5615,92.6628,92.4878,92.5984,94847.0
2020-12-02 13:05:00,100.54,100.67,100.41,100.42,78039.0,92.5984,92.7181,92.4786,92.4878,78039.0
2020-12-02 13:10:00,100.4,100.61,100.4,100.52,26734.0,92.4694,92.6628,92.4694,92.5799,26734.0
2020-12-02 13:15:00,100.53,100.61,100.2,100.2,134416.0,92.5892,92.6628,92.2852,92.2852,134416.0
2020-12-02 13:20:00,100.2,100.29,100.13,100.2,89841.0,92.2852,92.3681,92.2207,92.2852,89841.0
2020-12-02 13:25:00,100.2,100.2,100.01,100.03,115011.0,92.2852,92.2852,92.1102,92.1286,115011.0
2020-12-02 13:30:00,100.05,100.12,100.0,100.06,113095.0,92.1471,92.2115,92.101,92.1563,113095.0
2020-12-02 13:35:00,100.08,100.26,100.06,100.11,51731.0,92.1747,92.3405,92.1563,92.2023,51731.0
2020-12-02 13:40:00,100.13,100.15,100.0,100.07,96673.0,92.2207,92.2392,92.101,92.1655,96673.0
2020-12-02 13:45:00,100.08,100.11,99.97,100.09,133735.0,92.1747,92.2023,92.0734,92.1839,133735.0
2020-12-02 13:50:00,100.11,100.27,100.08,100.14,83720.0,92.2023,92.3497,92.1747,92.23,83720.0
2020-12-02 13:55:00,100.14,100.21,100.03,100.06,79343.0,92.23,92.2944,92.1286,92.1563,79343.0
2020-12-02 14:00:00,100.05,100.12,100.03,100.09,25064.0,92.1471,92.2115,92.1286,92.1839,25064.0
2020-12-02 14:05:00,100.09,100.34,100.06,100.11,119575.0,92.1839,92.4142,92.1563,92.2023,119575.0
2020-12-02 14:10:00,100.08,100.13,100.06,100.1,49655.0,92.1747,92.2207,92.1563,92.1931,49655.0
2020-12-02 14:15:00,100.11,100.2,100.09,100.15,23737.0,92.2023,92.2852,92.1839,92.2392,23737.0
2020-12-02 14:20:00,100.16,100.19,100.1,100.12,25300.0,92.2484,92.276,92.1931,92.2115,25300.0
2020-12-02 14:25:00,100.11,100.11,100.05,100.1,38697.0,92.2023,92.2023,92.1471,92.1931,38697.0
2020-12-02 14:30:00,100.09,100.17,100.07,100.15,28705.0,92.1839,92.2576,92.1655,92.2392,28705.0
2020-12-02 14:35:00,100.15,100.15,100.04,100.08,38634.0,92.2392,92.2392,92.1379,92.1747,38634.0
2020-12-02 14:40:00,100.07,100.14,100.0,100.05,39131.0,92.1655,92.23,92.101,92.1471,39131.0
2020-12-02 14:45:00,100.05,100.09,99.98,100.06,56140.0,92.1471,92.1839,92.0826,92.1563,56140.0
2020-12-02 14:50:00,100.08,100.2,100.05,100.19,37743.0,92.1747,92.2852,92.1471,92.276,37743.0
2020-12-02 14:55:00,100.17,100.21,100.13,100.2,130742.0,92.2576,92.2944,92.2207,92.2852,130742.0
2020-12-02 15:00:00,100.21,100.26,100.14,100.18,45506.0,92.2944,92.3405,92.23,92.2668,45506.0
2020-12-02 15:05:00,100.17,100.19,100.11,100.14,32428.0,92.2576,92.276,92.2023,92.23,32428.0
2020-12-02 15:10:00,100.14,100.15,100.07,100.08,35604.0,92.23,92.2392,92.1655,92.1747,35604.0
2020-12-02 15:15:00,100.07,100.11,100.0,100.06,41877.0,92.1655,92.2023,92.101,92.1563,41877.0
2020-12-02 15:20:00,100.06,100.11,100.04,100.06,49501.0,92.1563,92.2023,92.1379,92.1563,49501.0
2020-12-02 15:25:00,100.04,100.06,99.96,99.99,73460.0,92.1379,92.1563,92.0642,92.0918,73460.0
2020-12-02 15:30:00,99.98,100.06,99.92,99.96,69120.0,92.0826,92.1563,92.0273,92.0642,69120.0
2020-12-02 15:35:00,99.96,100.0,99.82,99.82,118853.0,92.0642,92.101,91.9352,91.9352,118853.0
2020-12-02 15:40:00,99.84,99.89,99.81,99.84,149911.0,91.9537,91.9997,91.926,91.9537,149911.0
2020-12-02 15:45:00,99.84,99.87,99.76,99.87,196918.0,91.9537,91.9813,91.88,91.9813,196918.0
2020-12-02 15:50:00,99.86,99.91,99.63,99.64,206378.0,91.9721,92.0181,91.7602,91.7695,206378.0
2020-12-02 15:55:00,99.65,99.76,99.52,99.54,404087.0,91.7787,91.88,91.6589,91.6774,404087.0
2020-12-03 09:30:00,101.06,101.06,100.57,100.83,293487.0,93.0773,93.0773,92.626,92.8655,293487.0
2020-12-03 09:35:00,100.76,100.84,100.4,100.68,162956.0,92.801,92.8747,92.4694,92.7273,162956.0
2020-12-03 09:40:00,100.69,100.88,100.51,100.74,107409.0,92.7365,92.9115,92.5707,92.7826,107409.0
2020-12-03 09:45:00,100.74,100.93,100.6,100.86,110454.0,92.7826,92.9576,92.6536,92.8931,110454.0
2020-12-03 09:50:00,100.88,101.07,100.81,100.87,175678.0,92.9115,93.0865,92.847,92.9023,175678.0
2020-12-03 09:55:00,100.9,100.94,100.7,100.91,67836.0,92.9299,92.9668,92.7457,92.9391,67836.0
2020-12-03 10:00:00,100.92,101.07,100.71,100.95,79990.0,92.9483,93.0865,92.7549,92.976,79990.0
2020-12-03 10:05:00,100.98,101.01,100.78,100.87,73053.0,93.0036,93.0312,92.8194,92.9023,73053.0
2020-12-03 10:10:00,100.91,100.98,100.8,100.83,36423.0,92.9391,93.0036,92.8378,92.8655,36423.0
2020-12-03 10:15:00,100.83,100.92,100.75,100.79,61507.0,92.8655,92.9483,92.7918,92.8286,61507.0
2020-12-03 10:20:00,100.79,100.79,100.66,100.69,90713.0,92.8286,92.8286,92.7089,92.7365,90713.0
2020-12-03 10:25:00,100.67,100.77,100.6,100.66,83570.0,92.7181,92.8102,92.6536,92.7089,83570.0
2020-12-03 10:30:00,100.66,101.03,100.61,100.87,159504.0,92.7089,93.0497,92.6628,92.9023,159504.0
2020-12-03 10:35:00,100.87,100.99,100.78,100.94,67347.0,92.9023,93.0128,92.8194,92.9668,67347.0
2020-12-03 10:40:00,100.94,101.18,100.9,101.03,83438.0,92.9668,93.1878,92.9299,93.0497,83438.0
2020-12-03 10:45:00,101.04,101.19,101.03,101.03,70463.0,93.0589,93.197,93.0497,93.0497,70463.0
2020-12-03 10:50:00,101.03,101.07,100.86,100.9,135587.0,93.0497,93.0865,92.8931,92.9299,135587.0
2020-12-03 10:55:00,100.89,100.89,100.24,100.38,199025.0,92.9207,92.9207,92.3221,92.451,199025.0
2020-12-03 11:00:00,100.37,100.43,100.27,100.43,65425.0,92.4418,92.4971,92.3497,92.4971,65425.0
2020-12-03 11:05:00,100.42,100.44,100.16,100.16,146149.0,92.4878,92.5063,92.2484,92.2484,146149.0
2020-12-03 11:10:00,100.15,100.31,100.11,100.26,121123.0,92.2392,92.3865,92.2023,92.3405,121123.0
2020-12-03 11:15:00,100.26,100.3,100.09,100.12,77003.0,92.3405,92.3773,92.1839,92.2115,77003.0
2020-12-03 11:20:00,100.11,100.25,100.08,100.2,47112.0,92.2023,92.3313,92.1747,92.2852,47112.0
2020-12-03 11:25:00,100.2,100.23,100.18,100.23,65136.0,92.2852,92.3129,92.2668,92.3129,65136.0
2020-12-03 11:30:00,100.23,100.24,100.03,100.09,80571.0,92.3129,92.3221,92.1286,92.1839,80571.0
2020-12-03 11:35:00,100.07,100.22,100.0,100.11,68707.0,92.1655,92.3036,92.101,92.2023,68707.0
2020-12-03 11:40:00,100.1,100.13,99.98,100.0,67689.0,92.1931,92.2207,92.0826,92.101,67689.0
2020-12-03 11:45:00,99.99,100.01,99.76,99.82,94970.0,92.0918,92.1102,91.88,91.9352,94970.0
2020-12-03 11:50:00,99.81,99.92,99.8,99.92,105891.0,91.926,92.0273,91.9168,92.0273,105891.0
2020-12-03 11:55:00,99.91,100.13,99.87,99.97,62560.0,92.0181,92.2207,91.9813,92.0734,62560.0
2020-12-03 12:00:00,99.99,100.25,99.99,100.14,29753.0,92.0918,92.3313,92.0918,92.23,29753.0
2020-12-03 12:05:00,100.17,100.29,100.17,100.24,18108.0,92.2576,92.3681,92.2576,92.3221,18108.0
2020-12-03 12:10:00,100.26,100.36,100.21,100.26,23650.0,92.3405,92.4326,92.2944,92.3405,23650.0
2020-12-03 12:15:00,100.27,100.36,100.19,100.22,24963.0,92.3497,92.4326,92.276,92.3036,24963.0
2020-12-03 12:20:00,100.22,100.24,100.11,100.16,18508.0,92.3036,92.3221,92.2023,92.2484,18508.0
2020-12-03 12:25:00,100.15,100.38,100.15,100.37,17891.0,92.2392,92.451,92.2392,92.4418,17891.0
2020-12-03 12:30:00,100.38,100.48,100.35,100.42,32701.0,92.451,92.5431,92.4234,92.4878,32701.0
2020-12-03 12:35:00,100.42,100.43,100.15,100.23,25966.0,92.4878,92.4971,92.2392,92.3129,25966.0
2020-12-03 12:40:00,100.22,100.31,100.13,100.14,30509.0,92.3036,92.3865,92.2207,92.23,30509.0
2020-12-03 12:45:00,100.14,100.2,100.03,100.13,22864.0,92.23,92.2852,92.1286,92.2207,22864.0
2020-12-03 12:50:00,100.14,100.17,100.12,100.17,25489.0,92.23,92.2576,92.2115,92.2576,25489.0
2020-12-03 12:55:00,100.16,100.33,100.14,100.21,22048.0,92.2484,92.405,92.23,92.2944,22048.0
2020-12-03 13:00:00,100.21,100.28,100.2,100.21,38385.0,92.2944,92.3589,92.2852,92.2944,38385.0
2020-12-03 13:05:00,100.22,100.29,100.19,100.22,20377.0,92.3036,92.3681,92.276,92.3036,20377.0
2020-12-03 13:10:00,100.23,100.43,100.22,100.43,23522.0,92.3129,92.4971,92.3036,92.4971,23522.0
2020-12-03 13:15:00,100.42,100.56,100.4,100.56,48205.0,92.4878,92.6168,92.4694,92.6168,48205.0
2020-12-03 13:20:00,100.54,100.55,100.32,100.33,39096.0,92.5984,92.6076,92.3957,92.405,39096.0
2020-12-03 13:25:00,100.33,100.4,100.19,100.24,39717.0,92.405,92.4694,92.276,92.3221,39717.0
2020-12-03 13:30:00,100.23,100.37,100.18,100.34,19973.0,92.3129,92.4418,92.2668,92.4142,19973.0
2020-12-03 13:35:00,100.36,100.42,100.31,100.33,37085.0,92.4326,92.4878,92.3865,92.405,37085.0
2020-12-03 13:40:00,100.33,100.37,100.3,100.35,20454.0,92.405,92.4418,92.3773,92.4234,20454.0
2020-12-03 13:45:00,100.34,100.39,100.31,100.38,17089.0,92.4142,92.4602,92.3865,92.451,17089.0
2020-12-03 13:50:00,100.37,100.4,100.29,100.37,15359.0,92.4418,92.4694,92.3681,92.4418,15359.0
2020-12-03 13:55:00,100.37,100.37,100.29,100.34,20033.0,92.4418,92.4418,92.3681,92.4142,20033.0
2020-12-03 14:00:00,100.35,100.49,100.29,100.3,23851.0,92.4234,92.5523,92.3681,92.3773,23851.0
2020-12-03 14:05:00,100.28,100.31,100.1,100.12,206440.0,92.3589,92.3865,92.1931,92.2115,206440.0
2020-12-03 14:10:00,100.1,100.1,100.02,100.04,63488.0,92.1931,92.1931,92.1194,92.1379,63488.0
2020-12-03 14:15:00,100.02,100.14,99.98,100.03,41475.0,92.1194,92.23,92.0826,92.1286,41475.0
2020-12-03 14:20:00,100.02,100.06,100.0,100.02,33229.0,92.1194,92.1563,92.101,92.1194,33229.0
2020-12-03 14:25:00,100.02,100.08,99.96,100.08,25094.0,92.1194,92.1747,92.0642,92.1747,25094.0
2020-12-03 14:30:00,100.06,100.11,99.92,99.99,39665.0,92.1563,92.2023,92.0273,92.0918,39665.0
2020-12-03 14:35:00,99.99,100.02,99.91,99.94,27513.0,92.0918,92.1194,92.0181,92.0458,27513.0
2020-12-03 14:40:00,99.94,99.98,99.9,99.96,30877.0,92.0458,92.0826,92.0089,92.0642,30877.0
2020-12-03 14:45:00,99.95,99.96,99.93,99.95,36601.0,92.055,92.0642,92.0365,92.055,36601.0
2020-12-03 14:50:00,99.95,100.01,99.93,99.99,30625.0,92.055,92.1102,92.0365,92.0918,30625.0
2020-12-03 14:55:00,99.98,100.14,99.97,100.08,56298.0,92.0826,92.23,92.0734,92.1747,56298.0
2020-12-03 15:00:00,100.08,100.12,100.03,100.1,47140.0,92.1747,92.2115,92.1286,92.1931,47140.0
2020-12-03 15:05:00,100.11,100.13,100.0,100.01,44244.0,92.2023,92.2207,92.101,92.1102,44244.0
2020-12-03 15:10:00,100.01,100.15,100.0,100.14,34364.0,92.1102,92.2392,92.101,92.23,34364.0
2020-12-03 15:15:00,100.13,100.13,100.01,100.06,32229.0,92.2207,92.2207,92.1102,92.1563,32229.0
2020-12-03 15:20:00,100.07,100.1,100.03,100.05,87243.0,92.1655,92.1931,92.1286,92.1471,87243.0
2020-12-03 15:25:00,100.06,100.06,99.93,99.94,74370.0,92.1563,92.1563,92.0365,92.0458,74370.0
2020-12-03 15:30:00,99.94,99.97,99.81,99.86,71882.0,92.0458,92.0734,91.926,91.9721,71882.0
2020-12-03 15:35:00,99.87,99.88,99.83,99.88,85173.0,91.9813,91.9905,91.9444,91.9905,85173.0
2020-12-03 15:40:00,99.88,99.97,99.85,99.95,66941.0,91.9905,92.0734,91.9629,92.055,66941.0
2020-12-03 15:45:00,99.97,99.98,99.87,99.91,121554.0,92.0734,92.0826,91.9813,92.0181,121554.0
2020-12-03 15:50:00,99.9,99.9,99.61,99.62,159618.0,92.0089,92.0089,91.7418,91.751,159618.0
2020-12-03 15:55:00,99.62,99.64,99.43,99.51,381359.0,91.751,91.7695,91.576,91.6497,381359.0
2020-12-04 09:30:00,101.51,101.58,100.7,100.74,418275.0,93.4917,93.5562,92.7457,92.7826,418275.0
2020-12-04 09:35:00,100.73,101.44,100.7,101.3,132097.0,92.7734,93.4273,92.7457,93.2983,132097.0
2020-12-04 09:40:00,101.27,101.54,101.11,101.54,156803.0,93.2707,93.5194,93.1233,93.5194,156803.0
2020-12-04 09:45:00,101.53,101.57,101.26,101.36,125573.0,93.5102,93.547,93.2615,93.3536,125573.0
2020-12-04 09:50:00,101.38,101.48,101.3,101.31,126887.0,93.372,93.4641,93.2983,93.3075,126887.0
2020-12-04 09:55:00,101.31,101.47,101.21,101.4,162632.0,93.3075,93.4549,93.2154,93.3904,162632.0
2020-12-04 10:00:00,101.4,101.73,101.35,101.69,146303.0,93.3904,93.6944,93.3444,93.6575,146303.0
2020-12-04 10:05:00,101.67,101.92,101.65,101.88,138126.0,93.6391,93.8694,93.6207,93.8325,138126.0
2020-12-04 10:10:00,101.9,101.9,101.56,101.57,127837.0,93.8509,93.8509,93.5378,93.547,127837.0
2020-12-04 10:15:00,101.58,101.8,101.48,101.8,134688.0,93.5562,93.7588,93.4641,93.7588,134688.0
2020-12-04 10:20:00,101.79,101.85,101.55,101.6,94884.0,93.7496,93.8049,93.5286,93.5746,94884.0
2020-12-04 10:25:00,101.62,101.62,101.45,101.47,59826.0,93.5931,93.5931,93.4365,93.4549,59826.0
2020-12-04 10:30:00,101.48,102.04,101.46,101.84,186494.0,93.4641,93.9799,93.4457,93.7957,186494.0
2020-12-04 10:35:00,101.84,102.13,101.83,102.09,68786.0,93.7957,94.0628,93.7865,94.0259,68786.0
2020-12-04 10:40:00,102.1,102.19,102.08,102.15,63583.0,94.0351,94.118,94.0167,94.0812,63583.0
2020-12-04 10:45:00,102.17,102.5,102.1,102.38,226283.0,94.0996,94.4035,94.0351,94.293,226283.0
2020-12-04 10:50:00,102.4,102.58,102.29,102.55,149136.0,94.3114,94.4772,94.2101,94.4496,149136.0
2020-12-04 10:55:00,102.54,102.56,102.33,102.39,65702.0,94.4404,94.4588,94.247,94.3022,65702.0
2020-12-04 11:00:00,102.37,102.56,102.31,102.52,106074.0,94.2838,94.4588,94.2286,94.422,106074.0
2020-12-04 11:05:00,102.52,102.79,102.52,102.79,130920.0,94.422,94.6706,94.422,94.6706,130920.0
2020-12-04 11:10:00,102.78,102.88,102.73,102.77,153937.0,94.6614,94.7535,94.6154,94.6522,153937.0
2020-12-04 11:15:00,102.76,102.79,102.59,102.63,107448.0,94.643,94.6706,94.4864,94.5233,107448.0
2020-12-04 11:20:00,102.63,102.87,102.62,102.84,85868.0,94.5233,94.7443,94.5141,94.7167,85868.0
2020-12-04 11:25:00,102.84,102.85,102.73,102.81,32038.0,94.7167,94.7259,94.6154,94.6891,32038.0
2020-12-04 11:30:00,102.8,102.89,102.77,102.88,51873.0,94.6798,94.7627,94.6522,94.7535,51873.0
2020-12-04 11:35:00,102.88,102.88,102.68,102.69,89746.0,94.7535,94.7535,94.5693,94.5785,89746.0
2020-12-04 11:40:00,102.69,102.7,102.54,102.54,43764.0,94.5785,94.5877,94.4404,94.4404,43764.0
2020-12-04 11:45:00,102.54,102.54,102.42,102.54,68973.0,94.4404,94.4404,94.3299,94.4404,68973.0
2020-12-04 11:50:00,102.53,102.73,102.53,102.7,107181.0,94.4312,94.6154,94.4312,94.5877,107181.0
2020-12-04 11:55:00,102.71,102.71,102.62,102.62,45379.0,94.597,94.597,94.5141,94.5141,45379.0
2020-12-04 12:00:00,102.63,102.76,102.62,102.72,62296.0,94.5233,94.643,94.5141,94.6062,62296.0
2020-12-04 12:05:00,102.71,102.79,102.55,102.64,79859.0,94.597,94.6706,94.4496,94.5325,79859.0
2020-12-04 12:10:00,102.65,102.73,102.56,102.72,56196.0,94.5417,94.6154,94.4588,94.6062,56196.0
2020-12-04 12:15:00,102.72,102.85,102.66,102.81,80734.0,94.6062,94.7259,94.5509,94.6891,80734.0
2020-12-04 12:20:00,102.82,103.13,102.82,103.04,104483.0,94.6983,94.9838,94.6983,94.9009,104483.0
2020-12-04 12:25:00,103.05,103.21,103.03,103.03,50363.0,94.9101,95.0575,94.8917,94.8917,50363.0
2020-12-04 12:30:00,103.0,103.14,102.96,103.12,64572.0,94.864,94.993,94.8272,94.9746,64572.0
2020-12-04 12:35:00,103.13,103.16,102.99,103.05,40101.0,94.9838,95.0114,94.8548,94.9101,40101.0
2020-12-04 12:40:00,103.08,103.08,102.91,102.99,89420.0,94.9377,94.9377,94.7812,94.8548,89420.0
2020-12-04 12:45:00,102.99,103.74,102.94,103.62,810420.0,94.8548,95.5456,94.8088,95.4351,810420.0
2020-12-04 12:50:00,103.62,103.69,103.5,103.68,220439.0,95.4351,95.4995,95.3246,95.4903,220439.0
2020-12-04 12:55:00,103.68,103.74,103.4,103.55,122596.0,95.4903,95.5456,95.2325,95.3706,122596.0
2020-12-04 13:00:00,103.54,103.56,103.29,103.45,55716.0,95.3614,95.3798,95.1311,95.2785,55716.0
2020-12-04 13:05:00,103.44,103.54,103.38,103.41,71660.0,95.2693,95.3614,95.214,95.2417,71660.0
2020-12-04 13:10:00,103.38,103.42,103.3,103.32,33259.0,95.214,95.2509,95.1404,95.1588,33259.0
2020-12-04 13:15:00,103.31,103.37,103.26,103.36,52870.0,95.1496,95.2048,95.1035,95.1956,52870.0
2020-12-04 13:20:00,103.36,103.45,103.36,103.4,61483.0,95.1956,95.2785,95.1956,95.2325,61483.0
2020-12-04 13:25:00,103.39,103.46,103.33,103.42,28396.0,95.2232,95.2877,95.168,95.2509,28396.0
2020-12-04 13:30:00,103.43,103.54,103.43,103.48,33039.0,95.2601,95.3614,95.2601,95.3061,33039.0
2020-12-04 13:35:00,103.49,103.5,103.32,103.37,31260.0,95.3153,95.3246,95.1588,95.2048,31260.0
2020-12-04 13:40:00,103.4,103.4,103.23,103.28,45247.0,95.2325,95.2325,95.0759,95.1219,45247.0
2020-12-04 13:45:00,103.28,103.28,103.2,103.28,25279.0,95.1219,95.1219,95.0483,95.1219,25279.0
2020-12-04 13:50:00,103.28,103.29,103.16,103.18,39520.0,95.1219,95.1311,95.0114,95.0298,39520.0
2020-12-04 13:55:00,103.17,103.38,103.17,103.38,105059.0,95.0206,95.214,95.0206,95.214,105059.0
2020-12-04 14:00:00,103.39,103.43,103.25,103.32,55149.0,95.2232,95.2601,95.0943,95.1588,55149.0
2020-12-04 14:05:00,103.32,103.35,103.18,103.18,49745.0,95.1588,95.1864,95.0298,95.0298,49745.0
2020-12-04 14:10:00,103.18,103.23,103.03,103.06,69875.0,95.0298,95.0759,94.8917,94.9193,69875.0
2020-12-04 14:15:00,103.06,103.25,102.97,103.25,132388.0,94.9193,95.0943,94.8364,95.0943,132388.0
2020-12-04 14:20:00,103.23,103.34,102.96,103.16,60126.0,95.0759,95.1772,94.8272,95.0114,60126.0
2020-12-04 14:25:00,103.16,103.21,103.08,103.21,53475.0,95.0114,95.0575,94.9377,95.0575,53475.0
2020-12-04 14:30:00,103.18,103.26,103.17,103.22,69471.0,95.0298,95.1035,95.0206,95.0667,69471.0
2020-12-04 14:35:00,103.21,103.33,103.13,103.32,88822.0,95.0575,95.168,94.9838,95.1588,88822.0
2020-12-04 14:40:00,103.32,103.44,103.3,103.41,89258.0,95.1588,95.2693,95.1404,95.2417,89258.0
2020-12-04 14:45:00,103.4,103.41,103.36,103.36,153366.0,95.2325,95.2417,95.1956,95.1956,153366.0
2020-12-04 14:50:00,103.37,103.53,103.36,103.5,123052.0,95.2048,95.3522,95.1956,95.3246,123052.0
2020-12-04 14:55:00,103.5,103.59,103.43,103.56,72355.0,95.3246,95.4074,95.2601,95.3798,72355.0
2020-12-04 15:00:00,103.57,103.63,103.52,103.53,52392.0,95.389,95.4443,95.343,95.3522,52392.0
2020-12-04 15:05:00,103.53,103.59,103.5,103.56,88181.0,95.3522,95.4074,95.3246,95.3798,88181.0
2020-12-04 15:10:00,103.56,103.57,103.35,103.38,46716.0,95.3798,95.389,95.1864,95.214,46716.0
2020-12-04 15:15:00,103.38,103.57,103.32,103.48,98696.0,95.214,95.389,95.1588,95.3061,98696.0
2020-12-04 15:20:00,103.48,103.61,103.47,103.59,59964.0,95.3061,95.4259,95.2969,95.4074,59964.0
2020-12-04 15:25:00,103.59,103.69,103.56,103.62,71873.0,95.4074,95.4995,95.3798,95.4351,71873.0
2020-12-04 15:30:00,103.63,103.63,103.45,103.53,84813.0,95.4443,95.4443,95.2785,95.3522,84813.0
2020-12-04 15:35:00,103.53,103.57,103.42,103.52,125269.0,95.3522,95.389,95.2509,95.343,125269.0
2020-12-04 15:40:00,103.52,103.67,103.5,103.61,110460.0,95.343,95.4811,95.3246,95.4259,110460.0
2020-12-04 15:45:00,103.61,103.61,103.11,103.51,215292.0,95.4259,95.4259,94.9654,95.3338,215292.0
2020-12-04 15:50:00,103.48,103.65,103.48,103.65,239200.0,95.3061,95.4627,95.3061,95.4627,239200.0
2020-12-04 15:55:00,103.65,103.75,103.5,103.73,365345.0,95.4627,95.5548,95.3246,95.5364,365345.0
2020-12-07 09:30:00,106.02,106.37,105.55,106.1,715768.0,97.6455,97.9679,97.2126,97.7192,715768.0
2020-12-07 09:35:00,106.09,106.2,105.43,105.5,293520.0,97.71,97.8113,97.1021,97.1666,293520.0
2020-12-07 09:40:00,105.5,105.57,105.36,105.44,195445.0,97.1666,97.231,97.0376,97.1113,195445.0
2020-12-07 09:45:00,105.48,105.5,104.97,105.15,279981.0,97.1482,97.1666,96.6784,96.8442,279981.0
2020-12-07 09:50:00,105.16,105.94,104.98,105.91,260612.0,96.8534,97.5718,96.6876,97.5442,260612.0
2020-12-07 09:55:00,105.92,106.04,105.8,105.98,242342.0,97.5534,97.6639,97.4429,97.6087,242342.0
2020-12-07 10:00:00,105.98,106.35,105.94,106.26,184132.0,97.6087,97.9494,97.5718,97.8665,184132.0
2020-12-07 10:05:00,106.27,106.47,106.19,106.47,172379.0,97.8758,98.06,97.8021,98.06,172379.0
2020-12-07 10:10:00,106.46,106.88,106.41,106.88,314549.0,98.0507,98.4376,98.0047,98.4376,314549.0
2020-12-07 10:15:00,106.88,106.99,106.55,106.85,282089.0,98.4376,98.5389,98.1336,98.4099,282089.0
2020-12-07 10:20:00,106.86,106.96,106.16,106.16,212423.0,98.4191,98.5112,97.7744,97.7744,212423.0
2020-12-07 10:25:00,106.12,106.18,105.89,105.91,133442.0,97.7376,97.7929,97.5258,97.5442,133442.0
2020-12-07 10:30:00,105.91,106.14,105.88,105.99,111968.0,97.5442,97.756,97.5166,97.6179,111968.0
2020-12-07 10:35:00,105.98,106.01,105.84,105.91,99613.0,97.6087,97.6363,97.4797,97.5442,99613.0
2020-12-07 10:40:00,105.9,105.97,105.8,105.82,113034.0,97.535,97.5994,97.4429,97.4613,113034.0
2020-12-07 10:45:00,105.83,105.91,105.75,105.81,116344.0,97.4705,97.5442,97.3968,97.4521,116344.0
2020-12-07 10:50:00,105.8,105.85,105.66,105.72,86795.0,97.4429,97.4889,97.3139,97.3692,86795.0
2020-12-07 10:55:00,105.7,105.89,105.6,105.79,141091.0,97.3508,97.5258,97.2587,97.4337,141091.0
2020-12-07 11:00:00,105.82,106.2,105.78,106.2,89649.0,97.4613,97.8113,97.4245,97.8113,89649.0
2020-12-07 11:05:00,106.2,106.3,106.12,106.3,64823.0,97.8113,97.9034,97.7376,97.9034,64823.0
2020-12-07 11:10:00,106.33,106.38,106.2,106.33,50060.0,97.931,97.9771,97.8113,97.931,50060.0
2020-12-07 11:15:00,106.3,106.35,106.11,106.29,46017.0,97.9034,97.9494,97.7284,97.8942,46017.0
2020-12-07 11:20:00,106.27,106.28,106.15,106.18,44551.0,97.8758,97.885,97.7652,97.7929,44551.0
2020-12-07 11:25:00,106.17,106.2,106.06,106.14,28320.0,97.7837,97.8113,97.6823,97.756,28320.0
2020-12-07 11:30:00,106.15,106.15,105.99,106.08,38626.0,97.7652,97.7652,97.6179,97.7008,38626.0
2020-12-07 11:35:00,106.06,106.09,106.0,106.03,33509.0,97.6823,97.71,97.6271,97.6547,33509.0
2020-12-07 11:40:00,106.04,106.14,105.99,106.1,39288.0,97.6639,97.756,97.6179,97.7192,39288.0
2020-12-07 11:45:00,106.1,106.22,106.08,106.14,42359.0,97.7192,97.8297,97.7008,97.756,42359.0
2020-12-07 11:50:00,106.15,106.42,106.14,106.37,68966.0,97.7652,98.0139,97.756,97.9679,68966.0
2020-12-07 11:55:00,106.37,106.39,106.15,106.2,44129.0,97.9679,97.9863,97.7652,97.8113,44129.0
2020-12-07 12:00:00,106.16,106.17,105.92,105.92,23570.0,97.7744,97.7837,97.5534,97.5534,23570.0
2020-12-07 12:05:00,105.92,106.09,105.87,106.06,77338.0,97.5534,97.71,97.5073,97.6823,77338.0
2020-12-07 12:10:00,106.04,106.34,106.02,106.27,66025.0,97.6639,97.9402,97.6455,97.8758,66025.0
2020-12-07 12:15:00,106.26,106.45,106.18,106.4,79073.0,97.8665,98.0415,97.7929,97.9955,79073.0
2020-12-07 12:20:00,106.41,106.45,106.23,106.4,95561.0,98.0047,98.0415,97.8389,97.9955,95561.0
2020-12-07 12:25:00,106.4,106.63,106.4,106.59,122315.0,97.9955,98.2073,97.9955,98.1705,122315.0
2020-12-07 12:30:00,106.57,106.81,106.56,106.58,308989.0,98.1521,98.3731,98.1428,98.1613,308989.0
2020-12-07 12:35:00,106.59,106.66,106.5,106.65,127806.0,98.1705,98.2349,98.0876,98.2257,127806.0
2020-12-07 12:40:00,106.65,106.69,106.49,106.6,71071.0,98.2257,98.2626,98.0784,98.1797,71071.0
2020-12-07 12:45:00,106.6,106.7,106.59,106.64,101060.0,98.1797,98.2718,98.1705,98.2165,101060.0
2020-12-07 12:50:00,106.65,106.92,106.64,106.87,65896.0,98.2257,98.4744,98.2165,98.4284,65896.0
2020-12-07 12:55:00,106.88,106.95,106.8,106.9,107013.0,98.4376,98.502,98.3639,98.456,107013.0
2020-12-07 13:00:00,106.89,106.92,106.84,106.86,59285.0,98.4468,98.4744,98.4007,98.4191,59285.0
2020-12-07 13:05:00,106.86,106.89,106.53,106.64,57362.0,98.4191,98.4468,98.1152,98.2165,57362.0
2020-12-07 13:10:00,106.64,106.64,106.57,106.62,35719.0,98.2165,98.2165,98.1521,98.1981,35719.0
2020-12-07 13:15:00,106.64,106.95,106.62,106.93,73814.0,98.2165,98.502,98.1981,98.4836,73814.0
2020-12-07 13:20:00,106.92,107.04,106.82,106.95,117456.0,98.4744,98.5849,98.3823,98.502,117456.0
2020-12-07 13:25:00,106.95,107.15,106.94,107.14,70743.0,98.502,98.6862,98.4928,98.677,70743.0
2020-12-07 13:30:00,107.13,107.37,107.13,107.33,176309.0,98.6678,98.8889,98.6678,98.852,176309.0
2020-12-07 13:35:00,107.33,107.34,107.08,107.18,156250.0,98.852,98.8612,98.6218,98.7139,156250.0
2020-12-07 13:40:00,107.18,107.3,107.12,107.18,91883.0,98.7139,98.8244,98.6586,98.7139,91883.0
2020-12-07 13:45:00,107.16,107.31,107.12,107.23,63604.0,98.6955,98.8336,98.6586,98.7599,63604.0
2020-12-07 13:50:00,107.23,107.39,107.2,107.25,95744.0,98.7599,98.9073,98.7323,98.7783,95744.0
2020-12-07 13:55:00,107.26,107.61,107.22,107.48,131338.0,98.7876,99.1099,98.7507,98.9902,131338.0
2020-12-07 14:00:00,107.47,107.48,107.0,107.01,88160.0,98.981,98.9902,98.5481,98.5573,88160.0
2020-12-07 14:05:00,107.0,107.13,106.98,107.11,51670.0,98.5481,98.6678,98.5297,98.6494,51670.0
2020-12-07 14:10:00,107.11,107.2,107.0,107.0,49213.0,98.6494,98.7323,98.5481,98.5481,49213.0
2020-12-07 14:15:00,107.0,107.08,106.9,106.96,35341.0,98.5481,98.6218,98.456,98.5112,35341.0
2020-12-07 14:20:00,106.95,106.96,106.77,106.86,73660.0,98.502,98.5112,98.3363,98.4191,73660.0
2020-12-07 14:25:00,106.87,106.87,106.69,106.73,52599.0,98.4284,98.4284,98.2626,98.2994,52599.0
2020-12-07 14:30:00,106.75,106.75,106.6,106.6,61119.0,98.3178,98.3178,98.1797,98.1797,61119.0
2020-12-07 14:35:00,106.6,106.63,106.57,106.58,40509.0,98.1797,98.2073,98.1521,98.1613,40509.0
2020-12-07 14:40:00,106.58,106.59,106.49,106.55,56882.0,98.1613,98.1705,98.0784,98.1336,56882.0
2020-12-07 14:45:00,106.55,106.61,106.5,106.56,47531.0,98.1336,98.1889,98.0876,98.1428,47531.0
2020-12-07 14:50:00,106.56,106.57,106.36,106.41,49089.0,98.1428,98.1521,97.9586,98.0047,49089.0
2020-12-07 14:55:00,106.41,106.45,106.31,106.33,49782.0,98.0047,98.0415,97.9126,97.931,49782.0
2020-12-07 15:00:00,106.33,106.46,106.3,106.4,87800.0,97.931,98.0507,97.9034,97.9955,87800.0
2020-12-07 15:05:00,106.4,106.53,106.34,106.53,108594.0,97.9955,98.1152,97.9402,98.1152,108594.0
2020-12-07 15:10:00,106.54,106.58,106.36,106.37,56075.0,98.1244,98.1613,97.9586,97.9679,56075.0
2020-12-07 15:15:00,106.37,106.56,106.37,106.54,105657.0,97.9679,98.1428,97.9679,98.1244,105657.0
2020-12-07 15:20:00,106.54,106.55,106.34,106.35,107777.0,98.1244,98.1336,97.9402,97.9494,107777.0
2020-12-07 15:25:00,106.36,106.37,106.18,106.18,118290.0,97.9586,97.9679,97.7929,97.7929,118290.0
2020-12-07 15:30:00,106.18,106.5,106.16,106.35,131682.0,97.7929,98.0876,97.7744,97.9494,131682.0
2020-12-07 15:35:00,106.36,106.37,106.23,106.29,115145.0,97.9586,97.9679,97.8389,97.8942,115145.0
2020-12-07 15:40:00,106.29,106.31,106.13,106.13,124868.0,97.8942,97.9126,97.7468,97.7468,124868.0
2020-12-07 15:45:00,106.13,106.2,106.0,106.08,221226.0,97.7468,97.8113,97.6271,97.7008,221226.0
2020-12-07 15:50:00,106.09,106.34,106.02,106.18,242774.0,97.71,97.9402,97.6455,97.7929,242774.0
2020-12-07 15:55:00,106.17,106.49,106.09,106.39,318581.0,97.7837,98.0784,97.71,97.9863,318581.0
2020-12-08 09:30:00,107.78,107.84,106.66,107.0,807122.0,99.2665,99.3217,98.2349,98.5481,807122.0
2020-12-08 09:35:00,106.98,107.03,106.6,106.64,225792.0,98.5297,98.5757,98.1797,98.2165,225792.0
2020-12-08 09:40:00,106.64,107.06,106.56,106.97,312914.0,98.2165,98.6034,98.1428,98.5205,312914.0
2020-12-08 09:45:00,106.97,107.03,106.5,106.65,170550.0,98.5205,98.5757,98.0876,98.2257,170550.0
2020-12-08 09:50:00,106.66,106.67,106.43,106.43,135315.0,98.2349,98.2442,98.0231,98.0231,135315.0
2020-12-08 09:55:00,106.43,106.47,105.98,106.07,376038.0,98.0231,98.06,97.6087,97.6916,376038.0
2020-12-08 10:00:00,106.09,106.18,105.85,105.98,184098.0,97.71,97.7929,97.4889,97.6087,184098.0
2020-12-08 10:05:00,106.0,106.09,105.93,105.95,97782.0,97.6271,97.71,97.5626,97.581,97782.0
2020-12-08 10:10:00,105.95,106.33,105.95,106.03,78656.0,97.581,97.931,97.581,97.6547,78656.0
2020-12-08 10:15:00,106.01,106.01,105.53,105.59,224029.0,97.6363,97.6363,97.1942,97.2495,224029.0
2020-12-08 10:20:00,105.59,105.66,105.12,105.14,185963.0,97.2495,97.3139,96.8166,96.835,185963.0
2020-12-08 10:25:00,105.15,105.75,105.11,105.75,147021.0,96.8442,97.3968,96.8074,97.3968,147021.0
2020-12-08 10:30:00,105.73,106.04,105.64,105.84,83751.0,97.3784,97.6639,97.2955,97.4797,83751.0
2020-12-08 10:35:00,105.84,106.1,105.7,106.06,83968.0,97.4797,97.7192,97.3508,97.6823,83968.0
2020-12-08 10:40:00,106.06,106.18,106.0,106.13,70555.0,97.6823,97.7929,97.6271,97.7468,70555.0
2020-12-08 10:45:00,106.13,106.25,106.12,106.18,59359.0,97.7468,97.8573,97.7376,97.7929,59359.0
2020-12-08 10:50:00,106.17,106.27,106.04,106.09,63206.0,97.7837,97.8758,97.6639,97.71,63206.0
2020-12-08 10:55:00,106.07,106.2,105.98,106.06,81890.0,97.6916,97.8113,97.6087,97.6823,81890.0
2020-12-08 11:00:00,106.11,106.16,105.99,106.04,46268.0,97.7284,97.7744,97.6179,97.6639,46268.0
2020-12-08 11:05:00,106.03,106.23,105.94,106.13,66901.0,97.6547,97.8389,97.5718,97.7468,66901.0
2020-12-08 11:10:00,106.13,106.32,106.1,106.12,112759.0,97.7468,97.9218,97.7192,97.7376,112759.0
2020-12-08 11:15:00,106.12,106.14,105.92,106.05,140293.0,97.7376,97.756,97.5534,97.6731,140293.0
2020-12-08 11:20:00,106.05,106.07,105.89,105.96,55006.0,97.6731,97.6916,97.5258,97.5902,55006.0
2020-12-08 11:25:00,105.97,106.17,105.96,106.17,133819.0,97.5994,97.7837,97.5902,97.7837,133819.0
2020-12-08 11:30:00,106.17,106.17,106.04,106.08,70581.0,97.7837,97.7837,97.6639,97.7008,70581.0
2020-12-08 11:35:00,106.07,106.07,105.9,105.93,43694.0,97.6916,97.6916,97.535,97.5626,43694.0
2020-12-08 11:40:00,105.93,105.93,105.77,105.78,61306.0,97.5626,97.5626,97.4152,97.4245,61306.0
2020-12-08 11:45:00,105.8,105.87,105.74,105.86,31376.0,97.4429,97.5073,97.3876,97.4981,31376.0
2020-12-08 11:50:00,105.86,105.93,105.83,105.88,42292.0,97.4981,97.5626,97.4705,97.5166,42292.0
2020-12-08 11:55:00,105.89,105.98,105.88,105.96,31310.0,97.5258,97.6087,97.5166,97.5902,31310.0
2020-12-08 12:00:00,105.96,106.0,105.86,105.97,63189.0,97.5902,97.6271,97.4981,97.5994,63189.0
2020-12-08 12:05:00,105.99,106.07,105.96,106.03,106226.0,97.6179,97.6916,97.5902,97.6547,106226.0
2020-12-08 12:10:00,106.04,106.04,105.91,106.0,50133.0,97.6639,97.6639,97.5442,97.6271,50133.0
2020-12-08 12:15:00,106.0,106.04,105.94,106.0,61503.0,97.6271,97.6639,97.5718,97.6271,61503.0
2020-12-08 12:20:00,105.98,106.03,105.94,105.98,49896.0,97.6087,97.6547,97.5718,97.6087,49896.0
2020-12-08 12:25:00,105.99,106.02,105.93,105.95,47752.0,97.6179,97.6455,97.5626,97.581,47752.0
2020-12-08 12:30:00,105.97,106.02,105.93,105.97,27972.0,97.5994,97.6455,97.5626,97.5994,27972.0
2020-12-08 12:35:00,105.96,106.11,105.95,106.11,136980.0,97.5902,97.7284,97.581,97.7284,136980.0
2020-12-08 12:40:00,106.11,106.17,105.96,105.97,190377.0,97.7284,97.7837,97.5902,97.5994,190377.0
2020-12-08 12:45:00,105.95,105.96,105.76,105.76,79968.0,97.581,97.5902,97.406,97.406,79968.0
2020-12-08 12:50:00,105.76,105.93,105.7,105.8,48087.0,97.406,97.5626,97.3508,97.4429,48087.0
2020-12-08 12:55:00,105.78,105.93,105.69,105.9,29080.0,97.4245,97.5626,97.3416,97.535,29080.0
2020-12-08 13:00:00,105.89,106.0,105.88,106.0,43618.0,97.5258,97.6271,97.5166,97.6271,43618.0
2020-12-08 13:05:00,105.99,106.15,105.97,106.07,106899.0,97.6179,97.7652,97.5994,97.6916,106899.0
2020-12-08 13:10:00,106.03,106.22,106.0,106.17,68482.0,97.6547,97.8297,97.6271,97.7837,68482.0
2020-12-08 13:15:00,106.14,106.23,106.05,106.18,161281.0,97.756,97.8389,97.6731,97.7929,161281.0
2020-12-08 13:20:00,106.19,106.2,106.01,106.11,101337.0,97.8021,97.8113,97.6363,97.7284,101337.0
2020-12-08 13:25:00,106.11,106.12,106.02,106.02,62495.0,97.7284,97.7376,97.6455,97.6455,62495.0
2020-12-08 13:30:00,106.03,106.05,105.98,106.01,36319.0,97.6547,97.6731,97.6087,97.6363,36319.0
2020-12-08 13:35:00,106.01,106.2,105.97,106.2,49588.0,97.6363,97.8113,97.5994,97.8113,49588.0
2020-12-08 13:40:00,106.21,106.47,106.2,106.44,92790.0,97.8205,98.06,97.8113,98.0323,92790.0
2020-12-08 13:45:00,106.44,106.53,106.36,106.38,150172.0,98.0323,98.1152,97.9586,97.9771,150172.0
2020-12-08 13:50:00,106.38,106.47,106.33,106.4,33835.0,97.9771,98.06,97.931,97.9955,33835.0
2020-12-08 13:55:00,106.41,106.45,106.36,106.45,44810.0,98.0047,98.0415,97.9586,98.0415,44810.0
2020-12-08 14:00:00,106.45,106.46,106.26,106.31,69168.0,98.0415,98.0507,97.8665,97.9126,69168.0
2020-12-08 14:05:00,106.3,106.37,106.21,106.29,47199.0,97.9034,97.9679,97.8205,97.8942,47199.0
2020-12-08 14:10:00,106.27,106.3,106.2,106.21,41164.0,97.8758,97.9034,97.8113,97.8205,41164.0
2020-12-08 14:15:00,106.2,106.31,106.2,106.26,41752.0,97.8113,97.9126,97.8113,97.8665,41752.0
2020-12-08 14:20:00,106.26,106.3,106.25,106.25,40339.0,97.8665,97.9034,97.8573,97.8573,40339.0
2020-12-08 14:25:00,106.25,106.27,106.12,106.14,32072.0,97.8573,97.8758,97.7376,97.756,32072.0
2020-12-08 14:30:00,106.13,106.14,106.0,106.0,69594.0,97.7468,97.756,97.6271,97.6271,69594.0
2020-12-08 14:35:00,106.01,106.03,105.93,105.97,62661.0,97.6363,97.6547,97.5626,97.5994,62661.0
2020-12-08 14:40:00,105.97,106.0,105.84,105.97,69554.0,97.5994,97.6271,97.4797,97.5994,69554.0
2020-12-08 14:45:00,105.99,106.01,105.91,105.94,41960.0,97.6179,97.6363,97.5442,97.5718,41960.0
2020-12-08 14:50:00,105.92,106.0,105.89,105.95,55644.0,97.5534,97.6271,97.5258,97.581,55644.0
2020-12-08 14:55:00,105.96,106.14,105.96,106.03,73681.0,97.5902,97.756,97.5902,97.6547,73681.0
2020-12-08 15:00:00,106.04,106.08,106.0,106.0,40781.0,97.6639,97.7008,97.6271,97.6271,40781.0
2020-12-08 15:05:00,106.0,106.02,105.95,105.98,31934.0,97.6271,97.6455,97.581,97.6087,31934.0
2020-12-08 15:10:00,105.98,105.99,105.89,105.95,47987.0,97.6087,97.6179,97.5258,97.581,47987.0
2020-12-08 15:15:00,105.94,106.0,105.91,105.95,70450.0,97.5718,97.6271,97.5442,97.581,70450.0
2020-12-08 15:20:00,105.96,106.0,105.94,105.99,55551.0,97.5902,97.6271,97.5718,97.6179,55551.0
2020-12-08 15:25:00,106.0,106.0,105.92,105.95,36545.0,97.6271,97.6271,97.5534,97.581,36545.0
2020-12-08 15:30:00,105.95,106.0,105.93,105.98,54945.0,97.581,97.6271,97.5626,97.6087,54945.0
2020-12-08 15:35:00,105.98,106.0,105.95,105.98,46380.0,97.6087,97.6271,97.581,97.6087,46380.0
2020-12-08 15:40:00,105.98,106.0,105.94,105.97,57800.0,97.6087,97.6271,97.5718,97.5994,57800.0
2020-12-08 15:45:00,105.97,106.0,105.96,106.0,109569.0,97.5994,97.6271,97.5902,97.6271,109569.0
2020-12-08 15:50:00,105.99,106.0,105.87,105.89,217087.0,97.6179,97.6271,97.5073,97.5258,217087.0
2020-12-08 15:55:00,105.89,105.89,105.64,105.64,316908.0,97.5258,97.5258,97.2955,97.2955,316908.0
2020-12-09 09:30:00,106.01,106.6,105.5,105.54,550090.0,97.6363,98.1797,97.1666,97.2034,550090.0
2020-12-09 09:35:00,105.51,105.81,105.49,105.77,114583.0,97.1758,97.4521,97.1574,97.4152,114583.0
2020-12-09 09:40:00,105.77,105.88,105.5,105.8,169113.0,97.4152,97.5166,97.1666,97.4429,169113.0
2020-12-09 09:45:00,105.81,105.83,105.4,105.83,105509.0,97.4521,97.4705,97.0745,97.4705,105509.0
2020-12-09 09:50:00,105.82,106.0,105.72,105.87,59019.0,97.4613,97.6271,97.3692,97.5073,59019.0
2020-12-09 09:55:00,105.87,106.02,105.84,105.91,53593.0,97.5073,97.6455,97.4797,97.5442,53593.0
2020-12-09 10:00:00,105.93,106.08,105.81,105.91,86995.0,97.5626,97.7008,97.4521,97.5442,86995.0
2020-12-09 10:05:00,105.94,106.05,105.8,105.88,51184.0,97.5718,97.6731,97.4429,97.5166,51184.0
2020-12-09 10:10:00,105.87,105.89,105.41,105.51,132655.0,97.5073,97.5258,97.0837,97.1758,132655.0
2020-12-09 10:15:00,105.53,105.65,105.31,105.58,93665.0,97.1942,97.3047,96.9916,97.2403,93665.0
2020-12-09 10:20:00,105.57,105.68,105.57,105.63,53040.0,97.231,97.3324,97.231,97.2863,53040.0
2020-12-09 10:25:00,105.63,105.83,105.53,105.71,124959.0,97.2863,97.4705,97.1942,97.36,124959.0
2020-12-09 10:30:00,105.7,105.88,105.61,105.78,69872.0,97.3508,97.5166,97.2679,97.4245,69872.0
2020-12-09 10:35:00,105.77,105.81,105.43,105.44,48422.0,97.4152,97.4521,97.1021,97.1113,48422.0
2020-12-09 10:40:00,105.42,105.55,105.37,105.5,77672.0,97.0929,97.2126,97.0468,97.1666,77672.0
2020-12-09 10:45:00,105.5,105.75,105.49,105.69,38501.0,97.1666,97.3968,97.1574,97.3416,38501.0
2020-12-09 10:50:00,105.72,105.75,105.59,105.68,62091.0,97.3692,97.3968,97.2495,97.3324,62091.0
2020-12-09 10:55:00,105.68,105.82,105.68,105.81,86524.0,97.3324,97.4613,97.3324,97.4521,86524.0
2020-12-09 11:00:00,105.79,105.79,105.55,105.57,65623.0,97.4337,97.4337,97.2126,97.231,65623.0
2020-12-09 11:05:00,105.59,105.73,105.5,105.61,30897.0,97.2495,97.3784,97.1666,97.2679,30897.0
2020-12-09 11:10:00,105.59,105.68,105.54,105.64,32271.0,97.2495,97.3324,97.2034,97.2955,32271.0
2020-12-09 11:15:00,105.65,105.73,105.6,105.7,38071.0,97.3047,97.3784,97.2587,97.3508,38071.0
2020-12-09 11:20:00,105.69,105.83,105.68,105.73,34038.0,97.3416,97.4705,97.3324,97.3784,34038.0
2020-12-09 11:25:00,105.77,105.93,105.7,105.92,28311.0,97.4152,97.5626,97.3508,97.5534,28311.0
2020-12-09 11:30:00,105.92,105.94,105.7,105.72,22250.0,97.5534,97.5718,97.3508,97.3692,22250.0
2020-12-09 11:35:00,105.73,105.9,105.7,105.86,20815.0,97.3784,97.535,97.3508,97.4981,20815.0
2020-12-09 11:40:00,105.84,105.88,105.76,105.77,24736.0,97.4797,97.5166,97.406,97.4152,24736.0
2020-12-09 11:45:00,105.76,105.82,105.63,105.81,30764.0,97.406,97.4613,97.2863,97.4521,30764.0
2020-12-09 11:50:00,105.79,105.8,105.7,105.8,25807.0,97.4337,97.4429,97.3508,97.4429,25807.0
2020-12-09 11:55:00,105.8,106.03,105.74,106.03,104143.0,97.4429,97.6547,97.3876,97.6547,104143.0
2020-12-09 12:00:00,106.03,106.09,105.73,105.75,226445.0,97.6547,97.71,97.3784,97.3968,226445.0
2020-12-09 12:05:00,105.75,105.84,105.7,105.75,53347.0,97.3968,97.4797,97.3508,97.3968,53347.0
2020-12-09 12:10:00,105.76,105.82,105.7,105.8,24148.0,97.406,97.4613,97.3508,97.4429,24148.0
2020-12-09 12:15:00,105.77,105.77,105.37,105.38,72081.0,97.4152,97.4152,97.0468,97.0561,72081.0
2020-12-09 12:20:00,105.38,105.57,105.33,105.55,66628.0,97.0561,97.231,97.01,97.2126,66628.0
2020-12-09 12:25:00,105.55,105.85,105.54,105.8,68715.0,97.2126,97.4889,97.2034,97.4429,68715.0
2020-12-09 12:30:00,105.79,105.94,105.65,105.8,185059.0,97.4337,97.5718,97.3047,97.4429,185059.0
2020-12-09 12:35:00,105.8,105.84,105.51,105.56,60507.0,97.4429,97.4797,97.1758,97.2218,60507.0
2020-12-09 12:40:00,105.55,105.66,105.31,105.34,58443.0,97.2126,97.3139,96.9916,97.0192,58443.0
2020-12-09 12:45:00,105.34,105.35,104.73,104.99,365960.0,97.0192,97.0284,96.4574,96.6969,365960.0
2020-12-09 12:50:00,105.0,105.02,104.74,104.99,83004.0,96.7061,96.7245,96.4666,96.6969,83004.0
2020-12-09 12:55:00,105.02,105.14,104.94,105.08,83049.0,96.7245,96.835,96.6508,96.7797,83049.0
2020-12-09 13:00:00,105.03,105.07,104.75,104.78,29086.0,96.7337,96.7705,96.4758,96.5034,29086.0
2020-12-09 13:05:00,104.79,105.08,104.7,105.08,38550.0,96.5127,96.7797,96.4298,96.7797,38550.0
2020-12-09 13:10:00,105.06,105.08,104.83,104.87,42048.0,96.7613,96.7797,96.5495,96.5863,42048.0
2020-12-09 13:15:00,104.87,105.05,104.86,105.0,25755.0,96.5863,96.7521,96.5771,96.7061,25755.0
2020-12-09 13:20:00,105.05,105.12,104.84,104.84,20206.0,96.7521,96.8166,96.5587,96.5587,20206.0
2020-12-09 13:25:00,104.81,104.88,104.5,104.62,65368.0,96.5311,96.5955,96.2456,96.3561,65368.0
2020-12-09 13:30:00,104.59,104.6,104.23,104.23,63098.0,96.3285,96.3377,95.9969,95.9969,63098.0
2020-12-09 13:35:00,104.24,104.44,104.21,104.24,47659.0,96.0061,96.1903,95.9785,96.0061,47659.0
2020-12-09 13:40:00,104.25,104.35,104.05,104.12,55806.0,96.0153,96.1074,95.8311,95.8956,55806.0
2020-12-09 13:45:00,104.11,104.25,103.99,104.09,80907.0,95.8864,96.0153,95.7758,95.8679,80907.0
2020-12-09 13:50:00,104.08,104.21,104.0,104.08,40874.0,95.8587,95.9785,95.7851,95.8587,40874.0
2020-12-09 13:55:00,104.08,104.09,103.55,103.59,78925.0,95.8587,95.8679,95.3706,95.4074,78925.0
2020-12-09 14:00:00,103.64,103.74,103.51,103.73,120583.0,95.4535,95.5456,95.3338,95.5364,120583.0
2020-12-09 14:05:00,103.73,104.18,103.73,104.13,57039.0,95.5364,95.9508,95.5364,95.9048,57039.0
2020-12-09 14:10:00,104.14,104.28,104.08,104.16,47023.0,95.914,96.0429,95.8587,95.9324,47023.0
2020-12-09 14:15:00,104.15,104.25,103.95,104.2,88899.0,95.9232,96.0153,95.739,95.9693,88899.0
2020-12-09 14:20:00,104.2,104.3,104.18,104.25,34444.0,95.9693,96.0614,95.9508,96.0153,34444.0
2020-12-09 14:25:00,104.24,104.42,104.22,104.42,24941.0,96.0061,96.1719,95.9877,96.1719,24941.0
2020-12-09 14:30:00,104.42,104.42,104.12,104.23,25763.0,96.1719,96.1719,95.8956,95.9969,25763.0
2020-12-09 14:35:00,104.26,104.32,104.13,104.17,26901.0,96.0245,96.0798,95.9048,95.9416,26901.0
2020-12-09 14:40:00,104.19,104.29,104.1,104.15,33680.0,95.9601,96.0522,95.8772,95.9232,33680.0
2020-12-09 14:45:00,104.15,104.29,104.12,104.22,45203.0,95.9232,96.0522,95.8956,95.9877,45203.0
2020-12-09 14:50:00,104.21,104.22,104.07,104.17,26136.0,95.9785,95.9877,95.8495,95.9416,26136.0
2020-12-09 14:55:00,104.18,104.3,104.02,104.1,70499.0,95.9508,96.0614,95.8035,95.8772,70499.0
2020-12-09 15:00:00,104.12,104.2,104.08,104.17,31762.0,95.8956,95.9693,95.8587,95.9416,31762.0
2020-12-09 15:05:00,104.17,104.34,104.16,104.29,48846.0,95.9416,96.0982,95.9324,96.0522,48846.0
2020-12-09 15:10:00,104.3,104.35,104.1,104.16,34314.0,96.0614,96.1074,95.8772,95.9324,34314.0
2020-12-09 15:15:00,104.16,104.19,104.04,104.12,47899.0,95.9324,95.9601,95.8219,95.8956,47899.0
2020-12-09 15:20:00,104.12,104.14,103.86,103.86,59458.0,95.8956,95.914,95.6561,95.6561,59458.0
2020-12-09 15:25:00,103.86,103.87,103.58,103.59,80319.0,95.6561,95.6653,95.3982,95.4074,80319.0
2020-12-09 15:30:00,103.57,103.73,103.53,103.66,94517.0,95.389,95.5364,95.3522,95.4719,94517.0
2020-12-09 15:35:00,103.66,103.69,103.53,103.67,90775.0,95.4719,95.4995,95.3522,95.4811,90775.0
2020-12-09 15:40:00,103.67,104.0,103.65,103.95,134198.0,95.4811,95.7851,95.4627,95.739,134198.0
2020-12-09 15:45:00,103.95,104.16,103.93,104.0,122666.0,95.739,95.9324,95.7206,95.7851,122666.0
2020-12-09 15:50:00,104.02,104.23,103.95,104.06,117783.0,95.8035,95.9969,95.739,95.8403,117783.0
2020-12-09 15:55:00,104.11,104.44,104.09,104.43,255970.0,95.8864,96.1903,95.8679,96.1811,255970.0
2020-12-10 09:30:00,103.0,103.35,102.2,102.47,623712.0,94.864,95.1864,94.1272,94.3759,623712.0
2020-12-10 09:35:00,102.41,103.1,102.3,102.92,181263.0,94.3207,94.9561,94.2193,94.7904,181263.0
2020-12-10 09:40:00,102.97,103.48,102.97,103.39,141742.0,94.8364,95.3061,94.8364,95.2232,141742.0
2020-12-10 09:45:00,103.38,103.74,103.36,103.73,131881.0,95.214,95.5456,95.1956,95.5364,131881.0
2020-12-10 09:50:00,103.73,103.92,103.53,103.87,139793.0,95.5364,95.7114,95.3522,95.6653,139793.0
2020-12-10 09:55:00,103.92,104.07,103.62,103.62,147188.0,95.7114,95.8495,95.4351,95.4351,147188.0
2020-12-10 10:00:00,103.62,103.73,103.38,103.54,93013.0,95.4351,95.5364,95.214,95.3614,93013.0
2020-12-10 10:05:00,103.54,103.98,103.33,103.9,57168.0,95.3614,95.7666,95.168,95.693,57168.0
2020-12-10 10:10:00,103.94,104.08,103.84,103.84,58231.0,95.7298,95.8587,95.6377,95.6377,58231.0
2020-12-10 10:15:00,103.84,103.87,103.64,103.8,51248.0,95.6377,95.6653,95.4535,95.6009,51248.0
2020-12-10 10:20:00,103.78,104.13,103.78,104.0,61193.0,95.5824,95.9048,95.5824,95.7851,61193.0
2020-12-10 10:25:00,104.02,104.27,104.0,104.14,44273.0,95.8035,96.0337,95.7851,95.914,44273.0
2020-12-10 10:30:00,104.13,104.29,104.03,104.28,42547.0,95.9048,96.0522,95.8127,96.0429,42547.0
2020-12-10 10:35:00,104.25,104.42,104.16,104.35,37120.0,96.0153,96.1719,95.9324,96.1074,37120.0
2020-12-10 10:40:00,104.37,104.68,104.36,104.6,68804.0,96.1258,96.4113,96.1166,96.3377,68804.0
2020-12-10 10:45:00,104.59,104.75,104.45,104.6,44146.0,96.3285,96.4758,96.1995,96.3377,44146.0
2020-12-10 10:50:00,104.63,104.84,104.61,104.73,45402.0,96.3653,96.5587,96.3469,96.4574,45402.0
2020-12-10 10:55:00,104.75,104.79,104.55,104.65,38287.0,96.4758,96.5127,96.2916,96.3837,38287.0
2020-12-10 11:00:00,104.64,104.72,104.5,104.65,17060.0,96.3745,96.4482,96.2456,96.3837,17060.0
2020-12-10 11:05:00,104.67,104.88,104.52,104.71,65780.0,96.4021,96.5955,96.264,96.439,65780.0
2020-12-10 11:10:00,104.69,104.77,104.6,104.7,28316.0,96.4206,96.4942,96.3377,96.4298,28316.0
2020-12-10 11:15:00,104.73,104.89,104.69,104.84,52490.0,96.4574,96.6048,96.4206,96.5587,52490.0
2020-12-10 11:20:00,104.86,105.11,104.84,105.05,89561.0,96.5771,96.8074,96.5587,96.7521,89561.0
2020-12-10 11:25:00,105.04,105.05,104.91,104.92,29467.0,96.7429,96.7521,96.6232,96.6324,29467.0
2020-12-10 11:30:00,104.92,104.92,104.8,104.91,27230.0,96.6324,96.6324,96.5219,96.6232,27230.0
2020-12-10 11:35:00,104.91,104.91,104.79,104.84,29871.0,96.6232,96.6232,96.5127,96.5587,29871.0
2020-12-10 11:40:00,104.84,104.87,104.66,104.67,24846.0,96.5587,96.5863,96.3929,96.4021,24846.0
2020-12-10 11:45:00,104.67,104.92,104.67,104.85,28810.0,96.4021,96.6324,96.4021,96.5679,28810.0
2020-12-10 11:50:00,104.85,104.89,104.67,104.74,26166.0,96.5679,96.6048,96.4021,96.4666,26166.0
2020-12-10 11:55:00,104.7,104.7,104.46,104.5,22039.0,96.4298,96.4298,96.2087,96.2456,22039.0
2020-12-10 12:00:00,104.47,104.58,104.38,104.4,22135.0,96.2179,96.3192,96.135,96.1535,22135.0
2020-12-10 12:05:00,104.4,104.57,104.31,104.49,38614.0,96.1535,96.31,96.0706,96.2364,38614.0
2020-12-10 12:10:00,104.47,104.55,104.43,104.52,13537.0,96.2179,96.2916,96.1811,96.264,13537.0
2020-12-10 12:15:00,104.51,104.63,104.48,104.5,24420.0,96.2548,96.3653,96.2271,96.2456,24420.0
2020-12-10 12:20:00,104.52,104.55,104.32,104.49,17200.0,96.264,96.2916,96.0798,96.2364,17200.0
2020-12-10 12:25:00,104.45,104.53,104.28,104.37,17639.0,96.1995,96.2732,96.0429,96.1258,17639.0
2020-12-10 12:30:00,104.35,104.48,104.33,104.41,13276.0,96.1074,96.2271,96.089,96.1627,13276.0
2020-12-10 12:35:00,104.42,104.48,104.4,104.45,17579.0,96.1719,96.2271,96.1535,96.1995,17579.0
2020-12-10 12:40:00,104.46,104.5,104.31,104.43,18760.0,96.2087,96.2456,96.0706,96.1811,18760.0
2020-12-10 12:45:00,104.46,104.5,104.25,104.27,25442.0,96.2087,96.2456,96.0153,96.0337,25442.0
2020-12-10 12:50:00,104.28,104.32,104.17,104.2,32182.0,96.0429,96.0798,95.9416,95.9693,32182.0
2020-12-10 12:55:00,104.18,104.35,104.18,104.24,25497.0,95.9508,96.1074,95.9508,96.0061,25497.0
2020-12-10 13:00:00,104.24,104.5,104.24,104.49,18314.0,96.0061,96.2456,96.0061,96.2364,18314.0
2020-12-10 13:05:00,104.49,104.67,104.45,104.61,37779.0,96.2364,96.4021,96.1995,96.3469,37779.0
2020-12-10 13:10:00,104.61,104.72,104.58,104.69,39698.0,96.3469,96.4482,96.3192,96.4206,39698.0
2020-12-10 13:15:00,104.7,104.81,104.7,104.79,28954.0,96.4298,96.5311,96.4298,96.5127,28954.0
2020-12-10 13:20:00,104.8,104.82,104.64,104.73,32371.0,96.5219,96.5403,96.3745,96.4574,32371.0
2020-12-10 13:25:00,104.74,104.95,104.73,104.91,25471.0,96.4666,96.66,96.4574,96.6232,25471.0
2020-12-10 13:30:00,104.89,104.95,104.73,104.78,32207.0,96.6048,96.66,96.4574,96.5034,32207.0
2020-12-10 13:35:00,104.77,104.9,104.7,104.89,48499.0,96.4942,96.614,96.4298,96.6048,48499.0
2020-12-10 13:40:00,104.88,105.01,104.87,104.98,46613.0,96.5955,96.7153,96.5863,96.6876,46613.0
2020-12-10 13:45:00,104.97,105.04,104.88,104.95,17328.0,96.6784,96.7429,96.5955,96.66,17328.0
2020-12-10 13:50:00,104.95,105.05,104.92,105.04,28497.0,96.66,96.7521,96.6324,96.7429,28497.0
2020-12-10 13:55:00,105.03,105.05,104.94,104.97,24229.0,96.7337,96.7521,96.6508,96.6784,24229.0
2020-12-10 14:00:00,104.98,105.02,104.79,104.82,35168.0,96.6876,96.7245,96.5127,96.5403,35168.0
2020-12-10 14:05:00,104.8,104.85,104.8,104.83,11915.0,96.5219,96.5679,96.5219,96.5495,11915.0
2020-12-10 14:10:00,104.83,104.83,104.7,104.75,15953.0,96.5495,96.5495,96.4298,96.4758,15953.0
2020-12-10 14:15:00,104.74,104.79,104.66,104.79,27110.0,96.4666,96.5127,96.3929,96.5127,27110.0
2020-12-10 14:20:00,104.78,104.86,104.76,104.86,31689.0,96.5034,96.5771,96.485,96.5771,31689.0
2020-12-10 14:25:00,104.85,104.87,104.76,104.77,22072.0,96.5679,96.5863,96.485,96.4942,22072.0
2020-12-10 14:30:00,104.76,104.86,104.76,104.77,18206.0,96.485,96.5771,96.485,96.4942,18206.0
2020-12-10 14:35:00,104.77,104.82,104.74,104.78,12351.0,96.4942,96.5403,96.4666,96.5034,12351.0
2020-12-10 14:40:00,104.77,104.83,104.76,104.81,26197.0,96.4942,96.5495,96.485,96.5311,26197.0
2020-12-10 14:45:00,104.82,104.85,104.79,104.81,37235.0,96.5403,96.5679,96.5127,96.5311,37235.0
2020-12-10 14:50:00,104.82,104.82,104.72,104.76,46166.0,96.5403,96.5403,96.4482,96.485,46166.0
2020-12-10 14:55:00,104.76,104.77,104.4,104.5,67240.0,96.485,96.4942,96.1535,96.2456,67240.0
2020-12-10 15:00:00,104.5,104.67,104.29,104.3,140757.0,96.2456,96.4021,96.0522,96.0614,140757.0
2020-12-10 15:05:00,104.32,104.38,104.13,104.18,87445.0,96.0798,96.135,95.9048,95.9508,87445.0
2020-12-10 15:10:00,104.19,104.45,104.13,104.4,69188.0,95.9601,96.1995,95.9048,96.1535,69188.0
2020-12-10 15:15:00,104.4,104.49,104.39,104.45,59865.0,96.1535,96.2364,96.1443,96.1995,59865.0
2020-12-10 15:20:00,104.44,104.66,104.42,104.63,59331.0,96.1903,96.3929,96.1719,96.3653,59331.0
2020-12-10 15:25:00,104.61,104.65,104.48,104.57,60295.0,96.3469,96.3837,96.2271,96.31,60295.0
2020-12-10 15:30:00,104.6,104.74,104.57,104.68,80765.0,96.3377,96.4666,96.31,96.4113,80765.0
2020-12-10 15:35:00,104.68,104.92,104.67,104.9,97028.0,96.4113,96.6324,96.4021,96.614,97028.0
2020-12-10 15:40:00,104.91,104.91,104.69,104.7,71647.0,96.6232,96.6232,96.4206,96.4298,71647.0
2020-12-10 15:45:00,104.71,104.71,104.49,104.49,82641.0,96.439,96.439,96.2364,96.2364,82641.0
2020-12-10 15:50:00,104.49,104.71,104.44,104.61,169445.0,96.2364,96.439,96.1903,96.3469,169445.0
2020-12-10 15:55:00,104.61,104.63,104.22,104.22,417383.0,96.3469,96.3653,95.9877,95.9877,417383.0
2020-12-11 09:30:00,104.01,104.37,103.55,103.86,209404.0,95.7943,96.1258,95.3706,95.6561,209404.0
2020-12-11 09:35:00,103.86,104.21,103.79,104.18,70555.0,95.6561,95.9785,95.5916,95.9508,70555.0
2020-12-11 09:40:00,104.15,104.18,103.67,103.84,67295.0,95.9232,95.9508,95.4811,95.6377,67295.0
2020-12-11 09:45:00,103.81,104.21,103.8,104.05,66255.0,95.6101,95.9785,95.6009,95.8311,66255.0
2020-12-11 09:50:00,104.0,104.0,103.62,103.75,51451.0,95.7851,95.7851,95.4351,95.5548,51451.0
2020-12-11 09:55:00,103.74,103.9,103.63,103.86,63331.0,95.5456,95.693,95.4443,95.6561,63331.0
2020-12-11 10:00:00,103.88,104.35,103.84,104.31,64358.0,95.6745,96.1074,95.6377,96.0706,64358.0
2020-12-11 10:05:00,104.27,104.46,104.11,104.27,89944.0,96.0337,96.2087,95.8864,96.0337,89944.0
2020-12-11 10:10:00,104.43,104.98,104.3,104.76,192330.0,96.1811,96.6876,96.0614,96.485,192330.0
2020-12-11 10:15:00,104.78,105.1,104.78,105.08,109086.0,96.5034,96.7982,96.5034,96.7797,109086.0
2020-12-11 10:20:00,105.09,105.12,104.71,104.71,85627.0,96.789,96.8166,96.439,96.439,85627.0
2020-12-11 10:25:00,104.68,104.81,104.4,104.43,74090.0,96.4113,96.5311,96.1535,96.1811,74090.0
2020-12-11 10:30:00,104.44,104.45,104.23,104.32,49458.0,96.1903,96.1995,95.9969,96.0798,49458.0
2020-12-11 10:35:00,104.31,104.57,104.23,104.25,45937.0,96.0706,96.31,95.9969,96.0153,45937.0
2020-12-11 10:40:00,104.25,104.28,104.04,104.09,63567.0,96.0153,96.0429,95.8219,95.8679,63567.0
2020-12-11 10:45:00,104.09,104.13,103.9,103.9,54033.0,95.8679,95.9048,95.693,95.693,54033.0
2020-12-11 10:50:00,103.88,103.93,103.58,103.6,102633.0,95.6745,95.7206,95.3982,95.4167,102633.0
2020-12-11 10:55:00,103.63,103.79,103.61,103.69,43129.0,95.4443,95.5916,95.4259,95.4995,43129.0
2020-12-11 11:00:00,103.68,103.99,103.66,103.76,44246.0,95.4903,95.7758,95.4719,95.564,44246.0
2020-12-11 11:05:00,103.76,103.98,103.76,103.85,43006.0,95.564,95.7666,95.564,95.6469,43006.0
2020-12-11 11:10:00,103.87,103.87,103.75,103.76,24026.0,95.6653,95.6653,95.5548,95.564,24026.0
2020-12-11 11:15:00,103.76,103.76,103.62,103.71,33388.0,95.564,95.564,95.4351,95.518,33388.0
2020-12-11 11:20:00,103.73,103.8,103.38,103.44,52940.0,95.5364,95.6009,95.214,95.2693,52940.0
2020-12-11 11:25:00,103.46,103.66,103.44,103.57,26866.0,95.2877,95.4719,95.2693,95.389,26866.0
2020-12-11 11:30:00,103.57,104.0,103.54,103.77,70441.0,95.389,95.7851,95.3614,95.5732,70441.0
2020-12-11 11:35:00,103.77,103.85,103.53,103.61,42686.0,95.5732,95.6469,95.3522,95.4259,42686.0
2020-12-11 11:40:00,103.61,103.67,103.4,103.4,50299.0,95.4259,95.4811,95.2325,95.2325,50299.0
2020-12-11 11:45:00,103.41,103.73,103.39,103.7,21918.0,95.2417,95.5364,95.2232,95.5088,21918.0
2020-12-11 11:50:00,103.72,103.84,103.66,103.69,42632.0,95.5272,95.6377,95.4719,95.4995,42632.0
2020-12-11 11:55:00,103.69,103.75,103.55,103.62,35246.0,95.4995,95.5548,95.3706,95.4351,35246.0
2020-12-11 12:00:00,103.65,103.65,103.54,103.55,31439.0,95.4627,95.4627,95.3614,95.3706,31439.0
2020-12-11 12:05:00,103.52,103.57,103.43,103.5,19630.0,95.343,95.389,95.2601,95.3246,19630.0
2020-12-11 12:10:00,103.5,103.52,103.29,103.35,48425.0,95.3246,95.343,95.1311,95.1864,48425.0
2020-12-11 12:15:00,103.36,103.54,103.33,103.41,36389.0,95.1956,95.3614,95.168,95.2417,36389.0
2020-12-11 12:20:00,103.4,103.46,103.22,103.3,57818.0,95.2325,95.2877,95.0667,95.1404,57818.0
2020-12-11 12:25:00,103.29,103.63,103.27,103.59,19238.0,95.1311,95.4443,95.1127,95.4074,19238.0
2020-12-11 12:30:00,103.58,103.77,103.54,103.65,41345.0,95.3982,95.5732,95.3614,95.4627,41345.0
2020-12-11 12:35:00,103.64,103.67,103.46,103.65,35653.0,95.4535,95.4811,95.2877,95.4627,35653.0
2020-12-11 12:40:00,103.67,103.71,103.53,103.68,53822.0,95.4811,95.518,95.3522,95.4903,53822.0
2020-12-11 12:45:00,103.68,103.72,103.48,103.66,22670.0,95.4903,95.5272,95.3061,95.4719,22670.0
2020-12-11 12:50:00,103.64,103.83,103.64,103.82,32948.0,95.4535,95.6285,95.4535,95.6193,32948.0
2020-12-11 12:55:00,103.87,104.13,103.85,104.04,153216.0,95.6653,95.9048,95.6469,95.8219,153216.0
2020-12-11 13:00:00,104.04,104.13,103.92,104.13,64044.0,95.8219,95.9048,95.7114,95.9048,64044.0
2020-12-11 13:05:00,104.09,104.16,103.92,103.94,40927.0,95.8679,95.9324,95.7114,95.7298,40927.0
2020-12-11 13:10:00,103.95,104.17,103.92,104.07,42112.0,95.739,95.9416,95.7114,95.8495,42112.0
2020-12-11 13:15:00,104.09,104.1,103.9,103.93,19842.0,95.8679,95.8772,95.693,95.7206,19842.0
2020-12-11 13:20:00,103.93,103.94,103.71,103.72,26132.0,95.7206,95.7298,95.518,95.5272,26132.0
2020-12-11 13:25:00,103.71,103.8,103.49,103.63,55445.0,95.518,95.6009,95.3153,95.4443,55445.0
2020-12-11 13:30:00,103.7,103.93,103.66,103.9,23069.0,95.5088,95.7206,95.4719,95.693,23069.0
2020-12-11 13:35:00,103.9,104.07,103.89,104.03,29775.0,95.693,95.8495,95.6837,95.8127,29775.0
2020-12-11 13:40:00,104.0,104.1,103.97,103.98,39639.0,95.7851,95.8772,95.7574,95.7666,39639.0
2020-12-11 13:45:00,103.98,103.99,103.89,103.93,22495.0,95.7666,95.7758,95.6837,95.7206,22495.0
2020-12-11 13:50:00,103.93,104.2,103.91,104.2,40661.0,95.7206,95.9693,95.7022,95.9693,40661.0
2020-12-11 13:55:00,104.15,104.25,104.11,104.24,26434.0,95.9232,96.0153,95.8864,96.0061,26434.0
2020-12-11 14:00:00,104.23,104.3,103.97,104.0,59324.0,95.9969,96.0614,95.7574,95.7851,59324.0
2020-12-11 14:05:00,104.02,104.28,103.99,104.22,48656.0,95.8035,96.0429,95.7758,95.9877,48656.0
2020-12-11 14:10:00,104.24,104.29,104.17,104.19,16871.0,96.0061,96.0522,95.9416,95.9601,16871.0
2020-12-11 14:15:00,104.19,104.21,104.0,104.03,21696.0,95.9601,95.9785,95.7851,95.8127,21696.0
2020-12-11 14:20:00,104.02,104.16,103.96,104.13,19073.0,95.8035,95.9324,95.7482,95.9048,19073.0
2020-12-11 14:25:00,104.15,104.2,104.01,104.09,15850.0,95.9232,95.9693,95.7943,95.8679,15850.0
2020-12-11 14:30:00,104.07,104.19,103.98,104.16,38934.0,95.8495,95.9601,95.7666,95.9324,38934.0
2020-12-11 14:35:00,104.18,104.21,104.08,104.21,18757.0,95.9508,95.9785,95.8587,95.9785,18757.0
2020-12-11 14:40:00,104.23,104.27,104.13,104.23,35542.0,95.9969,96.0337,95.9048,95.9969,35542.0
2020-12-11 14:45:00,104.24,104.39,104.18,104.29,24263.0,96.0061,96.1443,95.9508,96.0522,24263.0
2020-12-11 14:50:00,104.3,104.3,104.19,104.2,18834.0,96.0614,96.0614,95.9601,95.9693,18834.0
2020-12-11 14:55:00,104.18,104.23,104.1,104.12,22605.0,95.9508,95.9969,95.8772,95.8956,22605.0
2020-12-11 15:00:00,104.14,104.18,103.88,103.88,33118.0,95.914,95.9508,95.6745,95.6745,33118.0
2020-12-11 15:05:00,103.89,103.98,103.87,103.9,36885.0,95.6837,95.7666,95.6653,95.693,36885.0
2020-12-11 15:10:00,103.9,103.93,103.82,103.87,36267.0,95.693,95.7206,95.6193,95.6653,36267.0
2020-12-11 15:15:00,103.89,104.12,103.87,104.05,30542.0,95.6837,95.8956,95.6653,95.8311,30542.0
2020-12-11 15:20:00,104.05,104.11,103.86,103.91,57151.0,95.8311,95.8864,95.6561,95.7022,57151.0
2020-12-11 15:25:00,103.91,103.99,103.87,103.89,99177.0,95.7022,95.7758,95.6653,95.6837,99177.0
2020-12-11 15:30:00,103.89,104.0,103.82,103.89,76593.0,95.6837,95.7851,95.6193,95.6837,76593.0
2020-12-11 15:35:00,103.9,103.92,103.77,103.83,66328.0,95.693,95.7114,95.5732,95.6285,66328.0
2020-12-11 15:40:00,103.82,104.03,103.8,103.81,73279.0,95.6193,95.8127,95.6009,95.6101,73279.0
2020-12-11 15:45:00,103.81,103.83,103.68,103.7,78585.0,95.6101,95.6285,95.4903,95.5088,78585.0
2020-12-11 15:50:00,103.69,103.86,103.68,103.82,113446.0,95.4995,95.6561,95.4903,95.6193,113446.0
2020-12-11 15:55:00,103.79,104.04,103.78,104.03,172769.0,95.5916,95.8219,95.5824,95.8127,172769.0
2020-12-14 09:30:00,103.77,104.14,103.5,103.64,352176.0,95.5732,95.914,95.3246,95.4535,352176.0
2020-12-14 09:35:00,103.6,104.2,103.6,104.16,122598.0,95.4167,95.9693,95.4167,95.9324,122598.0
2020-12-14 09:40:00,104.14,104.25,104.01,104.03,88381.0,95.914,96.0153,95.7943,95.8127,88381.0
2020-12-14 09:45:00,104.06,104.25,104.03,104.07,61273.0,95.8403,96.0153,95.8127,95.8495,61273.0
2020-12-14 09:50:00,104.05,104.05,103.6,103.93,86894.0,95.8311,95.8311,95.4167,95.7206,86894.0
2020-12-14 09:55:00,103.95,104.12,103.75,103.89,93475.0,95.739,95.8956,95.5548,95.6837,93475.0
2020-12-14 10:00:00,103.89,104.28,103.85,104.25,89460.0,95.6837,96.0429,95.6469,96.0153,89460.0
2020-12-14 10:05:00,104.25,104.26,104.04,104.16,51094.0,96.0153,96.0245,95.8219,95.9324,51094.0
2020-12-14 10:10:00,104.18,104.29,104.02,104.2,49027.0,95.9508,96.0522,95.8035,95.9693,49027.0
2020-12-14 10:15:00,104.21,104.43,104.2,104.4,39017.0,95.9785,96.1811,95.9693,96.1535,39017.0
2020-12-14 10:20:00,104.38,104.58,104.3,104.3,93122.0,96.135,96.3192,96.0614,96.0614,93122.0
2020-12-14 10:25:00,104.28,104.32,104.15,104.18,32951.0,96.0429,96.0798,95.9232,95.9508,32951.0
2020-12-14 10:30:00,104.2,104.27,104.14,104.24,92706.0,95.9693,96.0337,95.914,96.0061,92706.0
2020-12-14 10:35:00,104.22,104.61,104.22,104.59,41704.0,95.9877,96.3469,95.9877,96.3285,41704.0
2020-12-14 10:40:00,104.61,104.79,104.53,104.77,66740.0,96.3469,96.5127,96.2732,96.4942,66740.0
2020-12-14 10:45:00,104.76,104.84,104.55,104.7,74470.0,96.485,96.5587,96.2916,96.4298,74470.0
2020-12-14 10:50:00,104.68,104.75,104.58,104.61,59475.0,96.4113,96.4758,96.3192,96.3469,59475.0
2020-12-14 10:55:00,104.63,104.73,104.43,104.59,67200.0,96.3653,96.4574,96.1811,96.3285,67200.0
2020-12-14 11:00:00,104.55,104.68,104.4,104.5,43491.0,96.2916,96.4113,96.1535,96.2456,43491.0
2020-12-14 11:05:00,104.51,104.66,104.44,104.62,38375.0,96.2548,96.3929,96.1903,96.3561,38375.0
2020-12-14 11:10:00,104.62,104.79,104.61,104.74,27072.0,96.3561,96.5127,96.3469,96.4666,27072.0
2020-12-14 11:15:00,104.77,104.9,104.73,104.87,43125.0,96.4942,96.614,96.4574,96.5863,43125.0
2020-12-14 11:20:00,104.9,104.9,104.77,104.82,24091.0,96.614,96.614,96.4942,96.5403,24091.0
2020-12-14 11:25:00,104.81,104.81,104.52,104.58,55858.0,96.5311,96.5311,96.264,96.3192,55858.0
2020-12-14 11:30:00,104.59,104.71,104.52,104.54,46340.0,96.3285,96.439,96.264,96.2824,46340.0
2020-12-14 11:35:00,104.57,104.67,104.43,104.45,32299.0,96.31,96.4021,96.1811,96.1995,32299.0
2020-12-14 11:40:00,104.47,104.77,104.45,104.67,26841.0,96.2179,96.4942,96.1995,96.4021,26841.0
2020-12-14 11:45:00,104.72,104.75,104.57,104.64,22474.0,96.4482,96.4758,96.31,96.3745,22474.0
2020-12-14 11:50:00,104.65,104.71,104.49,104.64,13283.0,96.3837,96.439,96.2364,96.3745,13283.0
2020-12-14 11:55:00,104.65,104.7,104.4,104.4,21968.0,96.3837,96.4298,96.1535,96.1535,21968.0
2020-12-14 12:00:00,104.41,104.45,104.22,104.4,36684.0,96.1627,96.1995,95.9877,96.1535,36684.0
2020-12-14 12:05:00,104.36,104.4,104.29,104.33,12752.0,96.1166,96.1535,96.0522,96.089,12752.0
2020-12-14 12:10:00,104.34,104.36,104.26,104.32,12373.0,96.0982,96.1166,96.0245,96.0798,12373.0
2020-12-14 12:15:00,104.29,104.29,104.21,104.24,12744.0,96.0522,96.0522,95.9785,96.0061,12744.0
2020-12-14 12:20:00,104.24,104.33,104.22,104.26,20295.0,96.0061,96.089,95.9877,96.0245,20295.0
2020-12-14 12:25:00,104.23,104.23,104.03,104.16,31303.0,95.9969,95.9969,95.8127,95.9324,31303.0
2020-12-14 12:30:00,104.13,104.13,104.03,104.1,13441.0,95.9048,95.9048,95.8127,95.8772,13441.0
2020-12-14 12:35:00,104.1,104.18,104.07,104.08,13583.0,95.8772,95.9508,95.8495,95.8587,13583.0
2020-12-14 12:40:00,104.06,104.09,103.96,104.01,41272.0,95.8403,95.8679,95.7482,95.7943,41272.0
2020-12-14 12:45:00,104.0,104.04,103.93,103.96,21173.0,95.7851,95.8219,95.7206,95.7482,21173.0
2020-12-14 12:50:00,103.97,103.97,103.86,103.93,27685.0,95.7574,95.7574,95.6561,95.7206,27685.0
2020-12-14 12:55:00,103.92,103.93,103.84,103.93,23421.0,95.7114,95.7206,95.6377,95.7206,23421.0
2020-12-14 13:00:00,103.93,104.31,103.93,104.15,51833.0,95.7206,96.0706,95.7206,95.9232,51833.0
2020-12-14 13:05:00,104.16,104.23,103.86,103.89,21598.0,95.9324,95.9969,95.6561,95.6837,21598.0
2020-12-14 13:10:00,103.89,104.07,103.85,104.03,75981.0,95.6837,95.8495,95.6469,95.8127,75981.0
2020-12-14 13:15:00,104.02,104.25,104.01,104.25,46555.0,95.8035,96.0153,95.7943,96.0153,46555.0
2020-12-14 13:20:00,104.25,104.29,104.21,104.23,30316.0,96.0153,96.0522,95.9785,95.9969,30316.0
2020-12-14 13:25:00,104.23,104.31,104.2,104.23,25589.0,95.9969,96.0706,95.9693,95.9969,25589.0
2020-12-14 13:30:00,104.23,104.31,104.2,104.3,32781.0,95.9969,96.0706,95.9693,96.0614,32781.0
2020-12-14 13:35:00,104.3,104.37,104.21,104.32,18876.0,96.0614,96.1258,95.9785,96.0798,18876.0
2020-12-14 13:40:00,104.34,104.49,104.33,104.41,34999.0,96.0982,96.2364,96.089,96.1627,34999.0
2020-12-14 13:45:00,104.43,104.43,104.19,104.37,19692.0,96.1811,96.1811,95.9601,96.1258,19692.0
2020-12-14 13:50:00,104.39,104.44,104.34,104.35,24234.0,96.1443,96.1903,96.0982,96.1074,24234.0
2020-12-14 13:55:00,104.35,104.49,104.31,104.31,63608.0,96.1074,96.2364,96.0706,96.0706,63608.0
2020-12-14 14:00:00,104.3,104.39,104.26,104.27,13319.0,96.0614,96.1443,96.0245,96.0337,13319.0
2020-12-14 14:05:00,104.26,104.31,104.24,104.26,14214.0,96.0245,96.0706,96.0061,96.0245,14214.0
2020-12-14 14:10:00,104.25,104.3,104.17,104.19,36415.0,96.0153,96.0614,95.9416,95.9601,36415.0
2020-12-14 14:15:00,104.2,104.22,104.08,104.22,15741.0,95.9693,95.9877,95.8587,95.9877,15741.0
2020-12-14 14:20:00,104.19,104.25,104.16,104.24,12753.0,95.9601,96.0153,95.9324,96.0061,12753.0
2020-12-14 14:25:00,104.22,104.27,104.16,104.2,12541.0,95.9877,96.0337,95.9324,95.9693,12541.0
2020-12-14 14:30:00,104.17,104.17,103.96,104.04,21378.0,95.9416,95.9416,95.7482,95.8219,21378.0
2020-12-14 14:35:00,104.06,104.08,103.96,103.99,26275.0,95.8403,95.8587,95.7482,95.7758,26275.0
2020-12-14 14:40:00,103.98,104.19,103.98,104.19,27006.0,95.7666,95.9601,95.7666,95.9601,27006.0
2020-12-14 14:45:00,104.19,104.29,104.16,104.25,28282.0,95.9601,96.0522,95.9324,96.0153,28282.0
2020-12-14 14:50:00,104.24,104.34,104.22,104.32,42771.0,96.0061,96.0982,95.9877,96.0798,42771.0
2020-12-14 14:55:00,104.33,104.4,104.29,104.38,50540.0,96.089,96.1535,96.0522,96.135,50540.0
2020-12-14 15:00:00,104.39,104.39,104.27,104.29,57570.0,96.1443,96.1443,96.0337,96.0522,57570.0
2020-12-14 15:05:00,104.29,104.41,104.25,104.4,51007.0,96.0522,96.1627,96.0153,96.1535,51007.0
2020-12-14 15:10:00,104.41,104.52,104.34,104.34,32004.0,96.1627,96.264,96.0982,96.0982,32004.0
2020-12-14 15:15:00,104.38,104.45,104.33,104.36,36990.0,96.135,96.1995,96.089,96.1166,36990.0
2020-12-14 15:20:00,104.37,104.41,104.32,104.32,57978.0,96.1258,96.1627,96.0798,96.0798,57978.0
2020-12-14 15:25:00,104.32,104.33,104.17,104.2,44461.0,96.0798,96.089,95.9416,95.9693,44461.0
2020-12-14 15:30:00,104.17,104.2,103.9,103.94,51443.0,95.9416,95.9693,95.693,95.7298,51443.0
2020-12-14 15:35:00,103.93,104.0,103.83,103.84,83678.0,95.7206,95.7851,95.6285,95.6377,83678.0
2020-12-14 15:40:00,103.83,103.89,103.72,103.73,91435.0,95.6285,95.6837,95.5272,95.5364,91435.0
2020-12-14 15:45:00,103.73,103.88,103.73,103.88,111244.0,95.5364,95.6745,95.5364,95.6745,111244.0
2020-12-14 15:50:00,103.89,103.89,103.64,103.88,170286.0,95.6837,95.6837,95.4535,95.6745,170286.0
2020-12-14 15:55:00,103.85,103.88,103.55,103.55,336530.0,95.6469,95.6745,95.3706,95.3706,336530.0
2020-12-15 09:30:00,105.68,105.88,105.01,105.34,389946.0,97.3324,97.5166,96.7153,97.0192,389946.0
2020-12-15 09:35:00,105.36,106.08,105.3,105.77,241850.0,97.0376,97.7008,96.9824,97.4152,241850.0
2020-12-15 09:40:00,105.75,106.08,105.6,105.75,213355.0,97.3968,97.7008,97.2587,97.3968,213355.0
2020-12-15 09:45:00,105.75,106.03,105.74,106.01,83681.0,97.3968,97.6547,97.3876,97.6363,83681.0
2020-12-15 09:50:00,106.01,106.25,105.95,106.18,152131.0,97.6363,97.8573,97.581,97.7929,152131.0
2020-12-15 09:55:00,106.18,106.34,106.0,106.12,157838.0,97.7929,97.9402,97.6271,97.7376,157838.0
2020-12-15 10:00:00,106.13,106.19,105.47,105.48,154392.0,97.7468,97.8021,97.1389,97.1482,154392.0
2020-12-15 10:05:00,105.5,105.99,105.47,105.75,128946.0,97.1666,97.6179,97.1389,97.3968,128946.0
2020-12-15 10:10:00,105.75,106.13,105.57,106.05,112507.0,97.3968,97.7468,97.231,97.6731,112507.0
2020-12-15 10:15:00,106.05,106.37,105.97,106.33,121637.0,97.6731,97.9679,97.5994,97.931,121637.0
2020-12-15 10:20:00,106.33,106.38,106.07,106.17,58488.0,97.931,97.9771,97.6916,97.7837,58488.0
2020-12-15 10:25:00,106.15,106.16,105.96,106.1,82046.0,97.7652,97.7744,97.5902,97.7192,82046.0
2020-12-15 10:30:00,106.11,106.27,106.06,106.26,41624.0,97.7284,97.8758,97.6823,97.8665,41624.0
2020-12-15 10:35:00,106.26,106.27,105.82,105.87,68945.0,97.8665,97.8758,97.4613,97.5073,68945.0
2020-12-15 10:40:00,105.86,106.2,105.86,105.95,93441.0,97.4981,97.8113,97.4981,97.581,93441.0
2020-12-15 10:45:00,105.96,106.11,105.94,106.11,74367.0,97.5902,97.7284,97.5718,97.7284,74367.0
2020-12-15 10:50:00,106.1,106.16,105.98,106.07,73347.0,97.7192,97.7744,97.6087,97.6916,73347.0
2020-12-15 10:55:00,106.07,106.1,105.93,105.95,48664.0,97.6916,97.7192,97.5626,97.581,48664.0
2020-12-15 11:00:00,105.94,106.05,105.7,105.72,67325.0,97.5718,97.6731,97.3508,97.3692,67325.0
2020-12-15 11:05:00,105.71,105.72,105.29,105.51,92148.0,97.36,97.3692,96.9732,97.1758,92148.0
2020-12-15 11:10:00,105.51,105.73,105.48,105.53,97997.0,97.1758,97.3784,97.1482,97.1942,97997.0
2020-12-15 11:15:00,105.52,105.53,105.38,105.42,43798.0,97.185,97.1942,97.0561,97.0929,43798.0
2020-12-15 11:20:00,105.43,105.53,105.28,105.31,44717.0,97.1021,97.1942,96.964,96.9916,44717.0
2020-12-15 11:25:00,105.29,105.29,105.03,105.11,45161.0,96.9732,96.9732,96.7337,96.8074,45161.0
2020-12-15 11:30:00,105.11,105.37,105.09,105.34,53176.0,96.8074,97.0468,96.789,97.0192,53176.0
2020-12-15 11:35:00,105.32,105.39,105.29,105.39,37270.0,97.0008,97.0653,96.9732,97.0653,37270.0
2020-12-15 11:40:00,105.39,105.5,105.25,105.26,63809.0,97.0653,97.1666,96.9363,96.9455,63809.0
2020-12-15 11:45:00,105.18,105.2,104.76,104.81,87052.0,96.8719,96.8903,96.485,96.5311,87052.0
2020-12-15 11:50:00,104.83,104.88,104.65,104.75,51778.0,96.5495,96.5955,96.3837,96.4758,51778.0
2020-12-15 11:55:00,104.76,105.13,104.72,105.11,39607.0,96.485,96.8258,96.4482,96.8074,39607.0
2020-12-15 12:00:00,105.09,105.14,105.02,105.09,42063.0,96.789,96.835,96.7245,96.789,42063.0
2020-12-15 12:05:00,105.1,105.12,104.93,105.07,26124.0,96.7982,96.8166,96.6416,96.7705,26124.0
2020-12-15 12:10:00,105.1,105.1,104.93,105.02,43363.0,96.7982,96.7982,96.6416,96.7245,43363.0
2020-12-15 12:15:00,105.0,105.05,104.94,105.02,35580.0,96.7061,96.7521,96.6508,96.7245,35580.0
2020-12-15 12:20:00,105.02,105.11,104.98,105.08,35909.0,96.7245,96.8074,96.6876,96.7797,35909.0
2020-12-15 12:25:00,105.09,105.1,104.98,105.04,39784.0,96.789,96.7982,96.6876,96.7429,39784.0
2020-12-15 12:30:00,105.04,105.13,104.96,105.0,27043.0,96.7429,96.8258,96.6692,96.7061,27043.0
2020-12-15 12:35:00,104.99,105.09,104.96,105.06,38990.0,96.6969,96.789,96.6692,96.7613,38990.0
2020-12-15 12:40:00,105.05,105.09,105.03,105.06,18489.0,96.7521,96.789,96.7337,96.7613,18489.0
2020-12-15 12:45:00,105.05,105.13,105.02,105.05,31226.0,96.7521,96.8258,96.7245,96.7521,31226.0
2020-12-15 12:50:00,105.04,105.05,104.94,104.95,34768.0,96.7429,96.7521,96.6508,96.66,34768.0
2020-12-15 12:55:00,104.96,105.01,104.88,104.95,27827.0,96.6692,96.7153,96.5955,96.66,27827.0
2020-12-15 13:00:00,104.93,105.0,104.84,104.88,30855.0,96.6416,96.7061,96.5587,96.5955,30855.0
2020-12-15 13:05:00,104.9,104.91,104.79,104.83,34061.0,96.614,96.6232,96.5127,96.5495,34061.0
2020-12-15 13:10:00,104.83,104.91,104.8,104.82,30234.0,96.5495,96.6232,96.5219,96.5403,30234.0
2020-12-15 13:15:00,104.82,104.84,104.74,104.8,26518.0,96.5403,96.5587,96.4666,96.5219,26518.0
2020-12-15 13:20:00,104.8,104.81,104.69,104.72,34819.0,96.5219,96.5311,96.4206,96.4482,34819.0
2020-12-15 13:25:00,104.72,104.76,104.62,104.64,42706.0,96.4482,96.485,96.3561,96.3745,42706.0
2020-12-15 13:30:00,104.64,104.69,104.53,104.56,42532.0,96.3745,96.4206,96.2732,96.3008,42532.0
2020-12-15 13:35:00,104.56,104.71,104.53,104.7,38953.0,96.3008,96.439,96.2732,96.4298,38953.0
2020-12-15 13:40:00,104.7,104.9,104.69,104.77,45630.0,96.4298,96.614,96.4206,96.4942,45630.0
2020-12-15 13:45:00,104.76,104.79,104.64,104.64,23978.0,96.485,96.5127,96.3745,96.3745,23978.0
2020-12-15 13:50:00,104.65,104.69,104.62,104.62,49005.0,96.3837,96.4206,96.3561,96.3561,49005.0
2020-12-15 13:55:00,104.61,104.66,104.52,104.55,63099.0,96.3469,96.3929,96.264,96.2916,63099.0
2020-12-15 14:00:00,104.54,104.56,104.45,104.5,45188.0,96.2824,96.3008,96.1995,96.2456,45188.0
2020-12-15 14:05:00,104.5,104.55,104.47,104.53,33748.0,96.2456,96.2916,96.2179,96.2732,33748.0
2020-12-15 14:10:00,104.53,104.71,104.51,104.66,56975.0,96.2732,96.439,96.2548,96.3929,56975.0
2020-12-15 14:15:00,104.66,104.68,104.54,104.57,33784.0,96.3929,96.4113,96.2824,96.31,33784.0
2020-12-15 14:20:00,104.54,104.57,104.43,104.43,35117.0,96.2824,96.31,96.1811,96.1811,35117.0
2020-12-15 14:25:00,104.43,104.53,104.42,104.5,31048.0,96.1811,96.2732,96.1719,96.2456,31048.0
2020-12-15 14:30:00,104.5,104.6,104.49,104.58,32857.0,96.2456,96.3377,96.2364,96.3192,32857.0
2020-12-15 14:35:00,104.56,104.6,104.51,104.58,21327.0,96.3008,96.3377,96.2548,96.3192,21327.0
2020-12-15 14:40:00,104.58,104.65,104.55,104.58,72835.0,96.3192,96.3837,96.2916,96.3192,72835.0
2020-12-15 14:45:00,104.58,104.7,104.57,104.59,51064.0,96.3192,96.4298,96.31,96.3285,51064.0
2020-12-15 14:50:00,104.6,104.61,104.45,104.5,45710.0,96.3377,96.3469,96.1995,96.2456,45710.0
2020-12-15 14:55:00,104.5,104.62,104.47,104.6,70386.0,96.2456,96.3561,96.2179,96.3377,70386.0
2020-12-15 15:00:00,104.59,104.76,104.57,104.7,67713.0,96.3285,96.485,96.31,96.4298,67713.0
2020-12-15 15:05:00,104.7,104.85,104.7,104.73,64503.0,96.4298,96.5679,96.4298,96.4574,64503.0
2020-12-15 15:10:00,104.73,104.74,104.52,104.64,54104.0,96.4574,96.4666,96.264,96.3745,54104.0
2020-12-15 15:15:00,104.65,104.72,104.63,104.68,49389.0,96.3837,96.4482,96.3653,96.4113,49389.0
2020-12-15 15:20:00,104.69,104.73,104.61,104.66,68820.0,96.4206,96.4574,96.3469,96.3929,68820.0
2020-12-15 15:25:00,104.68,104.68,104.52,104.54,78088.0,96.4113,96.4113,96.264,96.2824,78088.0
2020-12-15 15:30:00,104.54,104.59,104.52,104.53,82707.0,96.2824,96.3285,96.264,96.2732,82707.0
2020-12-15 15:35:00,104.53,104.67,104.52,104.67,75201.0,96.2732,96.4021,96.264,96.4021,75201.0
2020-12-15 15:40:00,104.69,104.74,104.62,104.67,77720.0,96.4206,96.4666,96.3561,96.4021,77720.0
2020-12-15 15:45:00,104.67,104.69,104.62,104.66,63800.0,96.4021,96.4206,96.3561,96.3929,63800.0
2020-12-15 15:50:00,104.66,104.86,104.6,104.84,126401.0,96.3929,96.5771,96.3377,96.5587,126401.0
2020-12-15 15:55:00,104.84,105.1,104.74,105.1,316106.0,96.5587,96.7982,96.4666,96.7982,316106.0
2020-12-16 09:30:00,105.65,105.67,105.26,105.51,293631.0,97.3047,97.3231,96.9455,97.1758,293631.0
2020-12-16 09:35:00,105.43,105.51,104.2,104.3,298439.0,97.1021,97.1758,95.9693,96.0614,298439.0
2020-12-16 09:40:00,104.27,104.68,103.96,104.68,205919.0,96.0337,96.4113,95.7482,96.4113,205919.0
2020-12-16 09:45:00,104.64,104.91,104.53,104.79,85117.0,96.3745,96.6232,96.2732,96.5127,85117.0
2020-12-16 09:50:00,104.76,105.28,104.76,105.05,164440.0,96.485,96.964,96.485,96.7521,164440.0
2020-12-16 09:55:00,105.07,105.1,104.8,104.93,58172.0,96.7705,96.7982,96.5219,96.6416,58172.0
2020-12-16 10:00:00,104.9,104.94,104.8,104.93,44867.0,96.614,96.6508,96.5219,96.6416,44867.0
2020-12-16 10:05:00,104.94,104.96,104.8,104.82,65225.0,96.6508,96.6692,96.5219,96.5403,65225.0
2020-12-16 10:10:00,104.81,104.87,104.49,104.66,55705.0,96.5311,96.5863,96.2364,96.3929,55705.0
2020-12-16 10:15:00,104.63,104.67,104.2,104.5,99785.0,96.3653,96.4021,95.9693,96.2456,99785.0
2020-12-16 10:20:00,104.52,104.57,104.09,104.15,35003.0,96.264,96.31,95.8679,95.9232,35003.0
2020-12-16 10:25:00,104.15,104.4,104.14,104.39,48720.0,95.9232,96.1535,95.914,96.1443,48720.0
2020-12-16 10:30:00,104.4,104.61,104.39,104.57,43591.0,96.1535,96.3469,96.1443,96.31,43591.0
2020-12-16 10:35:00,104.55,104.6,104.39,104.5,71339.0,96.2916,96.3377,96.1443,96.2456,71339.0
2020-12-16 10:40:00,104.5,104.54,104.36,104.38,53822.0,96.2456,96.2824,96.1166,96.135,53822.0
2020-12-16 10:45:00,104.38,104.48,104.28,104.46,68697.0,96.135,96.2271,96.0429,96.2087,68697.0
2020-12-16 10:50:00,104.45,104.75,104.42,104.72,38453.0,96.1995,96.4758,96.1719,96.4482,38453.0
2020-12-16 10:55:00,104.73,104.73,104.45,104.5,31127.0,96.4574,96.4574,96.1995,96.2456,31127.0
2020-12-16 11:00:00,104.52,104.61,104.35,104.35,60150.0,96.264,96.3469,96.1074,96.1074,60150.0
2020-12-16 11:05:00,104.36,104.37,104.29,104.35,38798.0,96.1166,96.1258,96.0522,96.1074,38798.0
2020-12-16 11:10:00,104.36,104.38,104.25,104.29,79030.0,96.1166,96.135,96.0153,96.0522,79030.0
2020-12-16 11:15:00,104.28,104.36,104.23,104.32,32121.0,96.0429,96.1166,95.9969,96.0798,32121.0
2020-12-16 11:20:00,104.31,104.35,104.16,104.33,34023.0,96.0706,96.1074,95.9324,96.089,34023.0
2020-12-16 11:25:00,104.33,104.36,104.25,104.34,38382.0,96.089,96.1166,96.0153,96.0982,38382.0
2020-12-16 11:30:00,104.35,104.36,104.24,104.35,43472.0,96.1074,96.1166,96.0061,96.1074,43472.0
2020-12-16 11:35:00,104.35,104.48,104.27,104.46,118617.0,96.1074,96.2271,96.0337,96.2087,118617.0
2020-12-16 11:40:00,104.44,104.55,104.44,104.55,24025.0,96.1903,96.2916,96.1903,96.2916,24025.0
2020-12-16 11:45:00,104.58,104.75,104.58,104.72,19759.0,96.3192,96.4758,96.3192,96.4482,19759.0
2020-12-16 11:50:00,104.73,104.78,104.58,104.59,46146.0,96.4574,96.5034,96.3192,96.3285,46146.0
2020-12-16 11:55:00,104.62,104.65,104.55,104.58,48782.0,96.3561,96.3837,96.2916,96.3192,48782.0
2020-12-16 12:00:00,104.59,104.64,104.58,104.62,21739.0,96.3285,96.3745,96.3192,96.3561,21739.0
2020-12-16 12:05:00,104.62,104.72,104.61,104.69,39147.0,96.3561,96.4482,96.3469,96.4206,39147.0
2020-12-16 12:10:00,104.67,104.75,104.62,104.73,52277.0,96.4021,96.4758,96.3561,96.4574,52277.0
2020-12-16 12:15:00,104.73,104.87,104.73,104.82,48561.0,96.4574,96.5863,96.4574,96.5403,48561.0
2020-12-16 12:20:00,104.8,104.81,104.65,104.68,21490.0,96.5219,96.5311,96.3837,96.4113,21490.0
2020-12-16 12:25:00,104.64,104.8,104.64,104.79,34299.0,96.3745,96.5219,96.3745,96.5127,34299.0
2020-12-16 12:30:00,104.8,104.8,104.63,104.72,18743.0,96.5219,96.5219,96.3653,96.4482,18743.0
2020-12-16 12:35:00,104.7,104.78,104.63,104.74,41103.0,96.4298,96.5034,96.3653,96.4666,41103.0
2020-12-16 12:40:00,104.73,104.75,104.61,104.71,27185.0,96.4574,96.4758,96.3469,96.439,27185.0
2020-12-16 12:45:00,104.72,104.79,104.66,104.75,17463.0,96.4482,96.5127,96.3929,96.4758,17463.0
2020-12-16 12:50:00,104.74,104.74,104.64,104.7,22257.0,96.4666,96.4666,96.3745,96.4298,22257.0
2020-12-16 12:55:00,104.69,104.74,104.63,104.65,45324.0,96.4206,96.4666,96.3653,96.3837,45324.0
2020-12-16 13:00:00,104.68,104.68,104.56,104.57,24860.0,96.4113,96.4113,96.3008,96.31,24860.0
2020-12-16 13:05:00,104.58,104.59,104.51,104.55,23764.0,96.3192,96.3285,96.2548,96.2916,23764.0
2020-12-16 13:10:00,104.56,104.68,104.56,104.66,18999.0,96.3008,96.4113,96.3008,96.3929,18999.0
2020-12-16 13:15:00,104.65,104.7,104.6,104.64,19018.0,96.3837,96.4298,96.3377,96.3745,19018.0
2020-12-16 13:20:00,104.65,104.81,104.65,104.7,29311.0,96.3837,96.5311,96.3837,96.4298,29311.0
2020-12-16 13:25:00,104.69,104.76,104.67,104.7,16503.0,96.4206,96.485,96.4021,96.4298,16503.0
2020-12-16 13:30:00,104.68,104.89,104.67,104.85,46285.0,96.4113,96.6048,96.4021,96.5679,46285.0
2020-12-16 13:35:00,104.85,104.86,104.78,104.81,25984.0,96.5679,96.5771,96.5034,96.5311,25984.0
2020-12-16 13:40:00,104.82,104.85,104.78,104.79,15670.0,96.5403,96.5679,96.5034,96.5127,15670.0
2020-12-16 13:45:00,104.8,104.8,104.69,104.73,31327.0,96.5219,96.5219,96.4206,96.4574,31327.0
2020-12-16 13:50:00,104.72,104.88,104.71,104.86,34391.0,96.4482,96.5955,96.439,96.5771,34391.0
2020-12-16 13:55:00,104.86,104.88,104.84,104.86,21964.0,96.5771,96.5955,96.5587,96.5771,21964.0
2020-12-16 14:00:00,104.88,104.97,104.85,104.89,28405.0,96.5955,96.6784,96.5679,96.6048,28405.0
2020-12-16 14:05:00,104.88,104.9,104.68,104.77,49025.0,96.5955,96.614,96.4113,96.4942,49025.0
2020-12-16 14:10:00,104.76,104.9,104.71,104.84,32691.0,96.485,96.614,96.439,96.5587,32691.0
2020-12-16 14:15:00,104.83,104.83,104.73,104.79,16999.0,96.5495,96.5495,96.4574,96.5127,16999.0
2020-12-16 14:20:00,104.79,104.89,104.69,104.89,18318.0,96.5127,96.6048,96.4206,96.6048,18318.0
2020-12-16 14:25:00,104.9,104.9,104.77,104.82,18735.0,96.614,96.614,96.4942,96.5403,18735.0
2020-12-16 14:30:00,104.83,104.92,104.78,104.88,20330.0,96.5495,96.6324,96.5034,96.5955,20330.0
2020-12-16 14:35:00,104.89,105.24,104.89,105.21,65982.0,96.6048,96.9271,96.6048,96.8995,65982.0
2020-12-16 14:40:00,105.22,105.29,105.18,105.23,43514.0,96.9087,96.9732,96.8719,96.9179,43514.0
2020-12-16 14:45:00,105.22,105.25,105.06,105.17,26245.0,96.9087,96.9363,96.7613,96.8626,26245.0
2020-12-16 14:50:00,105.18,105.33,105.14,105.24,42259.0,96.8719,97.01,96.835,96.9271,42259.0
2020-12-16 14:55:00,105.24,105.31,105.19,105.26,56825.0,96.9271,96.9916,96.8811,96.9455,56825.0
2020-12-16 15:00:00,105.25,105.39,105.18,105.34,45319.0,96.9363,97.0653,96.8719,97.0192,45319.0
2020-12-16 15:05:00,105.31,105.44,105.27,105.37,75819.0,96.9916,97.1113,96.9547,97.0468,75819.0
2020-12-16 15:10:00,105.38,105.63,105.35,105.5,82723.0,97.0561,97.2863,97.0284,97.1666,82723.0
2020-12-16 15:15:00,105.49,105.51,105.2,105.36,82579.0,97.1574,97.1758,96.8903,97.0376,82579.0
2020-12-16 15:20:00,105.36,105.45,105.32,105.4,28131.0,97.0376,97.1205,97.0008,97.0745,28131.0
2020-12-16 15:25:00,105.36,105.43,105.26,105.29,37971.0,97.0376,97.1021,96.9455,96.9732,37971.0
2020-12-16 15:30:00,105.3,105.52,105.27,105.48,58486.0,96.9824,97.185,96.9547,97.1482,58486.0
2020-12-16 15:35:00,105.47,105.52,105.37,105.51,91241.0,97.1389,97.185,97.0468,97.1758,91241.0
2020-12-16 15:40:00,105.5,105.57,105.47,105.51,46943.0,97.1666,97.231,97.1389,97.1758,46943.0
2020-12-16 15:45:00,105.52,105.52,105.37,105.43,60197.0,97.185,97.185,97.0468,97.1021,60197.0
2020-12-16 15:50:00,105.43,105.43,105.27,105.34,104744.0,97.1021,97.1021,96.9547,97.0192,104744.0
2020-12-16 15:55:00,105.34,105.53,105.19,105.19,277381.0,97.0192,97.1942,96.8811,96.8811,277381.0
2020-12-17 09:30:00,104.9,105.32,104.37,104.71,390786.0,97.0252,97.4137,96.535,96.8494,390786.0
2020-12-17 09:35:00,104.78,104.87,104.3,104.31,100825.0,96.9142,96.9974,96.4702,96.4795,100825.0
2020-12-17 09:40:00,104.33,104.85,104.11,104.58,133319.0,96.498,96.9789,96.2945,96.7292,133319.0
2020-12-17 09:45:00,104.58,104.9,104.25,104.86,81484.0,96.7292,97.0252,96.424,96.9882,81484.0
2020-12-17 09:50:00,104.86,104.89,104.27,104.29,91506.0,96.9882,97.0159,96.4425,96.461,91506.0
2020-12-17 09:55:00,104.31,104.43,104.25,104.33,77681.0,96.4795,96.5905,96.424,96.498,77681.0
2020-12-17 10:00:00,104.35,104.46,104.21,104.22,86804.0,96.5165,96.6182,96.387,96.3962,86804.0
2020-12-17 10:05:00,104.24,104.38,104.16,104.23,112017.0,96.4147,96.5442,96.3407,96.4055,112017.0
2020-12-17 10:10:00,104.22,104.3,104.1,104.12,70428.0,96.3962,96.4702,96.2852,96.3037,70428.0
2020-12-17 10:15:00,104.12,104.41,103.97,104.18,137792.0,96.3037,96.572,96.165,96.3592,137792.0
2020-12-17 10:20:00,104.2,104.29,104.12,104.26,53252.0,96.3777,96.461,96.3037,96.4332,53252.0
2020-12-17 10:25:00,104.27,104.3,104.08,104.09,51242.0,96.4425,96.4702,96.2667,96.276,51242.0
2020-12-17 10:30:00,104.11,104.16,104.03,104.03,29460.0,96.2945,96.3407,96.2205,96.2205,29460.0
2020-12-17 10:35:00,104.03,104.13,103.91,104.12,80321.0,96.2205,96.313,96.1095,96.3037,80321.0
2020-12-17 10:40:00,104.12,104.28,104.09,104.14,71865.0,96.3037,96.4517,96.276,96.3222,71865.0
2020-12-17 10:45:00,104.17,104.29,104.14,104.21,56613.0,96.35,96.461,96.3222,96.387,56613.0
2020-12-17 10:50:00,104.21,104.4,104.2,104.29,44059.0,96.387,96.5627,96.3777,96.461,44059.0
2020-12-17 10:55:00,104.27,104.41,104.24,104.34,31071.0,96.4425,96.572,96.4147,96.5072,31071.0
2020-12-17 11:00:00,104.33,104.36,104.16,104.2,44237.0,96.498,96.5257,96.3407,96.3777,44237.0
2020-12-17 11:05:00,104.19,104.31,104.11,104.28,39009.0,96.3685,96.4795,96.2945,96.4517,39009.0
2020-12-17 11:10:00,104.29,104.59,104.24,104.58,52907.0,96.461,96.7385,96.4147,96.7292,52907.0
2020-12-17 11:15:00,104.58,104.6,104.41,104.45,70330.0,96.7292,96.7477,96.572,96.609,70330.0
2020-12-17 11:20:00,104.45,104.54,104.4,104.4,36215.0,96.609,96.6922,96.5627,96.5627,36215.0
2020-12-17 11:25:00,104.41,104.41,104.23,104.28,39013.0,96.572,96.572,96.4055,96.4517,39013.0
2020-12-17 11:30:00,104.33,104.4,104.26,104.34,23263.0,96.498,96.5627,96.4332,96.5072,23263.0
2020-12-17 11:35:00,104.33,104.36,104.2,104.35,61471.0,96.498,96.5257,96.3777,96.5165,61471.0
2020-12-17 11:40:00,104.35,104.43,104.32,104.33,23841.0,96.5165,96.5905,96.4887,96.498,23841.0
2020-12-17 11:45:00,104.33,104.4,104.33,104.37,35433.0,96.498,96.5627,96.498,96.535,35433.0
2020-12-17 11:50:00,104.37,104.4,104.26,104.3,61151.0,96.535,96.5627,96.4332,96.4702,61151.0
2020-12-17 11:55:00,104.33,104.48,104.27,104.45,19495.0,96.498,96.6367,96.4425,96.609,19495.0
2020-12-17 12:00:00,104.46,104.49,104.39,104.39,25948.0,96.6182,96.646,96.5535,96.5535,25948.0
2020-12-17 12:05:00,104.39,104.41,104.33,104.37,13106.0,96.5535,96.572,96.498,96.535,13106.0
2020-12-17 12:10:00,104.37,104.4,104.32,104.35,24783.0,96.535,96.5627,96.4887,96.5165,24783.0
2020-12-17 12:15:00,104.34,104.36,104.2,104.23,28302.0,96.5072,96.5257,96.3777,96.4055,28302.0
2020-12-17 12:20:00,104.24,104.28,104.2,104.25,27684.0,96.4147,96.4517,96.3777,96.424,27684.0
2020-12-17 12:25:00,104.25,104.39,104.22,104.33,24914.0,96.424,96.5535,96.3962,96.498,24914.0
2020-12-17 12:30:00,104.34,104.37,104.3,104.3,16526.0,96.5072,96.535,96.4702,96.4702,16526.0
2020-12-17 12:35:00,104.3,104.48,104.24,104.42,61392.0,96.4702,96.6367,96.4147,96.5812,61392.0
2020-12-17 12:40:00,104.44,104.47,104.36,104.42,30093.0,96.5997,96.6275,96.5257,96.5812,30093.0
2020-12-17 12:45:00,104.44,104.51,104.41,104.49,18954.0,96.5997,96.6645,96.572,96.646,18954.0
2020-12-17 12:50:00,104.5,104.59,104.45,104.54,13665.0,96.6552,96.7385,96.609,96.6922,13665.0
2020-12-17 12:55:00,104.53,104.56,104.36,104.43,33364.0,96.683,96.7107,96.5257,96.5905,33364.0
2020-12-17 13:00:00,104.41,104.45,104.37,104.4,19070.0,96.572,96.609,96.535,96.5627,19070.0
2020-12-17 13:05:00,104.38,104.45,104.34,104.38,13918.0,96.5442,96.609,96.5072,96.5442,13918.0
2020-12-17 13:10:00,104.39,104.39,104.31,104.32,16794.0,96.5535,96.5535,96.4795,96.4887,16794.0
2020-12-17 13:15:00,104.33,104.37,104.3,104.36,44952.0,96.498,96.535,96.4702,96.5257,44952.0
2020-12-17 13:20:00,104.35,104.45,104.35,104.43,23297.0,96.5165,96.609,96.5165,96.5905,23297.0
2020-12-17 13:25:00,104.41,104.42,104.34,104.35,51097.0,96.572,96.5812,96.5072,96.5165,51097.0
2020-12-17 13:30:00,104.35,104.42,104.33,104.38,50973.0,96.5165,96.5812,96.498,96.5442,50973.0
2020-12-17 13:35:00,104.39,104.42,104.35,104.38,77922.0,96.5535,96.5812,96.5165,96.5442,77922.0
2020-12-17 13:40:00,104.39,104.4,104.36,104.37,17644.0,96.5535,96.5627,96.5257,96.535,17644.0
2020-12-17 13:45:00,104.37,104.37,104.3,104.36,43772.0,96.535,96.535,96.4702,96.5257,43772.0
2020-12-17 13:50:00,104.36,104.39,104.31,104.39,28918.0,96.5257,96.5535,96.4795,96.5535,28918.0
2020-12-17 13:55:00,104.38,104.4,104.32,104.32,23567.0,96.5442,96.5627,96.4887,96.4887,23567.0
2020-12-17 14:00:00,104.32,104.4,104.3,104.34,42562.0,96.4887,96.5627,96.4702,96.5072,42562.0
2020-12-17 14:05:00,104.34,104.44,104.34,104.42,23550.0,96.5072,96.5997,96.5072,96.5812,23550.0
2020-12-17 14:10:00,104.42,104.43,104.38,104.39,40725.0,96.5812,96.5905,96.5442,96.5535,40725.0
2020-12-17 14:15:00,104.4,104.48,104.4,104.44,14933.0,96.5627,96.6367,96.5627,96.5997,14933.0
2020-12-17 14:20:00,104.43,104.54,104.43,104.51,27742.0,96.5905,96.6922,96.5905,96.6645,27742.0
2020-12-17 14:25:00,104.48,104.49,104.39,104.41,34599.0,96.6367,96.646,96.5535,96.572,34599.0
2020-12-17 14:30:00,104.42,104.46,104.33,104.36,19970.0,96.5812,96.6182,96.498,96.5257,19970.0
2020-12-17 14:35:00,104.35,104.35,104.29,104.33,33042.0,96.5165,96.5165,96.461,96.498,33042.0
2020-12-17 14:40:00,104.33,104.34,104.21,104.26,26532.0,96.498,96.5072,96.387,96.4332,26532.0
2020-12-17 14:45:00,104.27,104.33,104.25,104.27,26966.0,96.4425,96.498,96.424,96.4425,26966.0
2020-12-17 14:50:00,104.26,104.33,104.24,104.31,23813.0,96.4332,96.498,96.4147,96.4795,23813.0
2020-12-17 14:55:00,104.29,104.33,104.24,104.25,22242.0,96.461,96.498,96.4147,96.424,22242.0
2020-12-17 15:00:00,104.24,104.26,104.15,104.18,27909.0,96.4147,96.4332,96.3315,96.3592,27909.0
2020-12-17 15:05:00,104.19,104.22,104.13,104.22,40550.0,96.3685,96.3962,96.313,96.3962,40550.0
2020-12-17 15:10:00,104.22,104.22,104.14,104.14,31706.0,96.3962,96.3962,96.3222,96.3222,31706.0
2020-12-17 15:15:00,104.15,104.29,104.13,104.26,40482.0,96.3315,96.461,96.313,96.4332,40482.0
2020-12-17 15:20:00,104.26,104.29,104.21,104.23,38940.0,96.4332,96.461,96.387,96.4055,38940.0
2020-12-17 15:25:00,104.22,104.23,104.12,104.13,46390.0,96.3962,96.4055,96.3037,96.313,46390.0
2020-12-17 15:30:00,104.13,104.14,104.07,104.11,112726.0,96.313,96.3222,96.2575,96.2945,112726.0
2020-12-17 15:35:00,104.1,104.18,104.1,104.15,80678.0,96.2852,96.3592,96.2852,96.3315,80678.0
2020-12-17 15:40:00,104.14,104.14,104.08,104.12,107884.0,96.3222,96.3222,96.2667,96.3037,107884.0
2020-12-17 15:45:00,104.12,104.17,104.07,104.09,113996.0,96.3037,96.35,96.2575,96.276,113996.0
2020-12-17 15:50:00,104.06,104.14,104.0,104.08,187538.0,96.2482,96.3222,96.1927,96.2667,187538.0
2020-12-17 15:55:00,104.07,104.11,103.85,103.9,619141.0,96.2575,96.2945,96.054,96.1003,619141.0
2020-12-18 09:30:00,104.0,104.23,103.56,103.98,276003.0,96.1927,96.4055,95.7858,96.1742,276003.0
2020-12-18 09:35:00,103.98,104.01,103.73,103.75,102148.0,96.1742,96.202,95.943,95.9615,102148.0
2020-12-18 09:40:00,103.77,104.0,103.64,103.65,99997.0,95.98,96.1927,95.8598,95.869,99997.0
2020-12-18 09:45:00,103.63,103.64,103.4,103.48,133225.0,95.8505,95.8598,95.6378,95.7118,133225.0
2020-12-18 09:50:00,103.47,103.48,103.24,103.28,77652.0,95.7025,95.7118,95.4898,95.5268,77652.0
2020-12-18 09:55:00,103.29,103.64,103.27,103.61,54216.0,95.536,95.8598,95.5175,95.832,54216.0
2020-12-18 10:00:00,103.62,103.65,103.28,103.36,55502.0,95.8413,95.869,95.5268,95.6008,55502.0
2020-12-18 10:05:00,103.35,103.74,103.34,103.72,90614.0,95.5915,95.9523,95.5823,95.9338,90614.0
2020-12-18 10:10:00,103.71,104.01,103.71,103.99,80133.0,95.9245,96.202,95.9245,96.1835,80133.0
2020-12-18 10:15:00,103.98,104.1,103.85,103.94,99690.0,96.1742,96.2852,96.054,96.1373,99690.0
2020-12-18 10:20:00,103.93,103.99,103.6,103.67,25791.0,96.128,96.1835,95.8228,95.8875,25791.0
2020-12-18 10:25:00,103.65,103.76,103.61,103.65,35411.0,95.869,95.9708,95.832,95.869,35411.0
2020-12-18 10:30:00,103.66,103.78,103.6,103.62,33767.0,95.8783,95.9893,95.8228,95.8413,33767.0
2020-12-18 10:35:00,103.64,103.64,103.46,103.52,48174.0,95.8598,95.8598,95.6933,95.7488,48174.0
2020-12-18 10:40:00,103.51,103.67,103.48,103.55,25292.0,95.7395,95.8875,95.7118,95.7765,25292.0
2020-12-18 10:45:00,103.55,103.59,103.4,103.47,50854.0,95.7765,95.8135,95.6378,95.7025,50854.0
2020-12-18 10:50:00,103.48,103.6,103.44,103.56,25087.0,95.7118,95.8228,95.6748,95.7858,25087.0
2020-12-18 10:55:00,103.55,103.61,103.46,103.57,49848.0,95.7765,95.832,95.6933,95.795,49848.0
2020-12-18 11:00:00,103.58,103.6,103.46,103.57,48946.0,95.8043,95.8228,95.6933,95.795,48946.0
2020-12-18 11:05:00,103.55,103.56,103.42,103.42,50505.0,95.7765,95.7858,95.6563,95.6563,50505.0
2020-12-18 11:10:00,103.44,103.48,103.24,103.27,57049.0,95.6748,95.7118,95.4898,95.5175,57049.0
2020-12-18 11:15:00,103.27,103.42,103.15,103.37,72554.0,95.5175,95.6563,95.4066,95.61,72554.0
2020-12-18 11:20:00,103.37,103.68,103.37,103.68,41224.0,95.61,95.8968,95.61,95.8968,41224.0
2020-12-18 11:25:00,103.67,103.68,103.54,103.55,34981.0,95.8875,95.8968,95.7673,95.7765,34981.0
2020-12-18 11:30:00,103.53,103.54,103.43,103.45,39213.0,95.758,95.7673,95.6655,95.684,39213.0
2020-12-18 11:35:00,103.44,103.52,103.32,103.52,39136.0,95.6748,95.7488,95.5638,95.7488,39136.0
2020-12-18 11:40:00,103.52,103.59,103.46,103.54,26991.0,95.7488,95.8135,95.6933,95.7673,26991.0
2020-12-18 11:45:00,103.54,103.6,103.51,103.55,26701.0,95.7673,95.8228,95.7395,95.7765,26701.0
2020-12-18 11:50:00,103.55,103.7,103.54,103.65,43233.0,95.7765,95.9153,95.7673,95.869,43233.0
2020-12-18 11:55:00,103.65,103.65,103.44,103.51,30069.0,95.869,95.869,95.6748,95.7395,30069.0
2020-12-18 12:00:00,103.51,103.51,103.36,103.42,22848.0,95.7395,95.7395,95.6008,95.6563,22848.0
2020-12-18 12:05:00,103.41,103.48,103.39,103.48,62349.0,95.647,95.7118,95.6285,95.7118,62349.0
2020-12-18 12:10:00,103.47,103.65,103.42,103.62,86661.0,95.7025,95.869,95.6563,95.8413,86661.0
2020-12-18 12:15:00,103.61,103.69,103.57,103.68,45308.0,95.832,95.906,95.795,95.8968,45308.0
2020-12-18 12:20:00,103.68,103.83,103.68,103.82,23515.0,95.8968,96.0355,95.8968,96.0263,23515.0
2020-12-18 12:25:00,103.81,103.85,103.77,103.81,39876.0,96.017,96.054,95.98,96.017,39876.0
2020-12-18 12:30:00,103.8,103.83,103.73,103.82,25086.0,96.0078,96.0355,95.943,96.0263,25086.0
2020-12-18 12:35:00,103.81,103.81,103.74,103.75,35468.0,96.017,96.017,95.9523,95.9615,35468.0
2020-12-18 12:40:00,103.76,103.82,103.76,103.81,49462.0,95.9708,96.0263,95.9708,96.017,49462.0
2020-12-18 12:45:00,103.81,103.82,103.75,103.79,36369.0,96.017,96.0263,95.9615,95.9985,36369.0
2020-12-18 12:50:00,103.79,103.81,103.73,103.75,18655.0,95.9985,96.017,95.943,95.9615,18655.0
2020-12-18 12:55:00,103.74,103.74,103.69,103.73,22431.0,95.9523,95.9523,95.906,95.943,22431.0
2020-12-18 13:00:00,103.72,103.77,103.7,103.73,24252.0,95.9338,95.98,95.9153,95.943,24252.0
2020-12-18 13:05:00,103.74,103.8,103.71,103.77,21119.0,95.9523,96.0078,95.9245,95.98,21119.0
2020-12-18 13:10:00,103.77,103.77,103.69,103.75,31143.0,95.98,95.98,95.906,95.9615,31143.0
2020-12-18 13:15:00,103.74,103.82,103.68,103.8,22361.0,95.9523,96.0263,95.8968,96.0078,22361.0
2020-12-18 13:20:00,103.79,103.81,103.64,103.73,23163.0,95.9985,96.017,95.8598,95.943,23163.0
2020-12-18 13:25:00,103.73,103.84,103.71,103.8,35448.0,95.943,96.0448,95.9245,96.0078,35448.0
2020-12-18 13:30:00,103.79,103.83,103.7,103.73,55499.0,95.9985,96.0355,95.9153,95.943,55499.0
2020-12-18 13:35:00,103.73,103.77,103.64,103.64,29485.0,95.943,95.98,95.8598,95.8598,29485.0
2020-12-18 13:40:00,103.65,103.74,103.65,103.71,25777.0,95.869,95.9523,95.869,95.9245,25777.0
2020-12-18 13:45:00,103.7,103.74,103.68,103.7,19991.0,95.9153,95.9523,95.8968,95.9153,19991.0
2020-12-18 13:50:00,103.7,103.77,103.67,103.74,27322.0,95.9153,95.98,95.8875,95.9523,27322.0
2020-12-18 13:55:00,103.76,103.83,103.75,103.82,23432.0,95.9708,96.0355,95.9615,96.0263,23432.0
2020-12-18 14:00:00,103.83,103.87,103.77,103.83,52691.0,96.0355,96.0725,95.98,96.0355,52691.0
2020-12-18 14:05:00,103.84,103.94,103.84,103.89,42730.0,96.0448,96.1373,96.0448,96.091,42730.0
2020-12-18 14:10:00,103.9,103.9,103.78,103.81,29050.0,96.1003,96.1003,95.9893,96.017,29050.0
2020-12-18 14:15:00,103.81,103.81,103.71,103.79,23976.0,96.017,96.017,95.9245,95.9985,23976.0
2020-12-18 14:20:00,103.79,103.87,103.78,103.81,41821.0,95.9985,96.0725,95.9893,96.017,41821.0
2020-12-18 14:25:00,103.82,103.83,103.7,103.73,33398.0,96.0263,96.0355,95.9153,95.943,33398.0
2020-12-18 14:30:00,103.73,103.84,103.72,103.84,30972.0,95.943,96.0448,95.9338,96.0448,30972.0
2020-12-18 14:35:00,103.84,103.84,103.7,103.71,30140.0,96.0448,96.0448,95.9153,95.9245,30140.0
2020-12-18 14:40:00,103.71,103.76,103.68,103.72,29314.0,95.9245,95.9708,95.8968,95.9338,29314.0
2020-12-18 14:45:00,103.72,103.73,103.56,103.62,33630.0,95.9338,95.943,95.7858,95.8413,33630.0
2020-12-18 14:50:00,103.62,103.68,103.6,103.67,26387.0,95.8413,95.8968,95.8228,95.8875,26387.0
2020-12-18 14:55:00,103.68,103.73,103.61,103.68,35285.0,95.8968,95.943,95.832,95.8968,35285.0
2020-12-18 15:00:00,103.68,103.73,103.63,103.68,31551.0,95.8968,95.943,95.8505,95.8968,31551.0
2020-12-18 15:05:00,103.67,103.8,103.66,103.73,47405.0,95.8875,96.0078,95.8783,95.943,47405.0
2020-12-18 15:10:00,103.73,103.76,103.66,103.7,49949.0,95.943,95.9708,95.8783,95.9153,49949.0
2020-12-18 15:15:00,103.71,103.79,103.7,103.76,37224.0,95.9245,95.9985,95.9153,95.9708,37224.0
2020-12-18 15:20:00,103.76,103.76,103.63,103.69,29359.0,95.9708,95.9708,95.8505,95.906,29359.0
2020-12-18 15:25:00,103.7,103.72,103.5,103.6,132821.0,95.9153,95.9338,95.7303,95.8228,132821.0
2020-12-18 15:30:00,103.58,104.14,103.52,104.14,125612.0,95.8043,96.3222,95.7488,96.3222,125612.0
2020-12-18 15:35:00,104.15,104.33,104.02,104.31,226951.0,96.3315,96.498,96.2112,96.4795,226951.0
2020-12-18 15:40:00,104.32,104.56,104.23,104.55,165844.0,96.4887,96.7107,96.4055,96.7015,165844.0
2020-12-18 15:45:00,104.56,104.65,104.28,104.41,185495.0,96.7107,96.794,96.4517,96.572,185495.0
2020-12-18 15:50:00,104.4,104.6,104.18,104.56,215993.0,96.5627,96.7477,96.3592,96.7107,215993.0
2020-12-18 15:55:00,104.54,104.8,104.28,104.28,552788.0,96.6922,96.9327,96.4517,96.4517,552788.0
2020-12-21 09:30:00,103.56,104.46,103.5,104.4,365276.0,95.7858,96.6182,95.7303,96.5627,365276.0
2020-12-21 09:35:00,104.42,104.64,104.14,104.17,97312.0,96.5812,96.7847,96.3222,96.35,97312.0
2020-12-21 09:40:00,104.17,104.19,103.77,103.85,120717.0,96.35,96.3685,95.98,96.054,120717.0
2020-12-21 09:45:00,103.87,103.98,103.73,103.8,76129.0,96.0725,96.1742,95.943,96.0078,76129.0
2020-12-21 09:50:00,103.82,103.95,103.71,103.81,77151.0,96.0263,96.1465,95.9245,96.017,77151.0
2020-12-21 09:55:00,103.88,104.2,103.84,104.18,84992.0,96.0818,96.3777,96.0448,96.3592,84992.0
2020-12-21 10:00:00,104.2,104.5,104.01,104.17,99059.0,96.3777,96.6552,96.202,96.35,99059.0
2020-12-21 10:05:00,104.15,104.25,103.9,104.0,50799.0,96.3315,96.424,96.1003,96.1927,50799.0
2020-12-21 10:10:00,104.03,104.21,103.91,103.95,72308.0,96.2205,96.387,96.1095,96.1465,72308.0
2020-12-21 10:15:00,103.92,104.09,103.75,103.77,95226.0,96.1188,96.276,95.9615,95.98,95226.0
2020-12-21 10:20:00,103.8,104.02,103.77,104.01,41881.0,96.0078,96.2112,95.98,96.202,41881.0
2020-12-21 10:25:00,104.02,104.02,103.77,103.86,69087.0,96.2112,96.2112,95.98,96.0633,69087.0
2020-12-21 10:30:00,103.85,103.96,103.77,103.85,52117.0,96.054,96.1557,95.98,96.054,52117.0
2020-12-21 10:35:00,103.88,103.88,103.6,103.68,53996.0,96.0818,96.0818,95.8228,95.8968,53996.0
2020-12-21 10:40:00,103.65,103.7,103.5,103.6,64533.0,95.869,95.9153,95.7303,95.8228,64533.0
2020-12-21 10:45:00,103.58,103.61,103.41,103.5,76363.0,95.8043,95.832,95.647,95.7303,76363.0
2020-12-21 10:50:00,103.51,103.56,103.32,103.32,133943.0,95.7395,95.7858,95.5638,95.5638,133943.0
2020-12-21 10:55:00,103.33,103.51,103.32,103.4,76897.0,95.573,95.7395,95.5638,95.6378,76897.0
2020-12-21 11:00:00,103.39,103.58,103.32,103.53,77934.0,95.6285,95.8043,95.5638,95.758,77934.0
2020-12-21 11:05:00,103.53,103.55,103.34,103.48,39350.0,95.758,95.7765,95.5823,95.7118,39350.0
2020-12-21 11:10:00,103.5,103.55,103.43,103.53,45605.0,95.7303,95.7765,95.6655,95.758,45605.0
2020-12-21 11:15:00,103.52,103.61,103.41,103.54,187928.0,95.7488,95.832,95.647,95.7673,187928.0
2020-12-21 11:20:00,103.51,103.74,103.5,103.62,108630.0,95.7395,95.9523,95.7303,95.8413,108630.0
2020-12-21 11:25:00,103.62,103.67,103.57,103.6,43767.0,95.8413,95.8875,95.795,95.8228,43767.0
2020-12-21 11:30:00,103.58,103.64,103.58,103.61,29541.0,95.8043,95.8598,95.8043,95.832,29541.0
2020-12-21 11:35:00,103.61,103.76,103.59,103.76,35704.0,95.832,95.9708,95.8135,95.9708,35704.0
2020-12-21 11:40:00,103.77,103.84,103.74,103.76,26373.0,95.98,96.0448,95.9523,95.9708,26373.0
2020-12-21 11:45:00,103.75,103.95,103.73,103.93,39878.0,95.9615,96.1465,95.943,96.128,39878.0
2020-12-21 11:50:00,103.92,104.06,103.88,103.9,45919.0,96.1188,96.2482,96.0818,96.1003,45919.0
2020-12-21 11:55:00,103.9,103.91,103.71,103.75,67904.0,96.1003,96.1095,95.9245,95.9615,67904.0
2020-12-21 12:00:00,103.75,103.86,103.73,103.77,43626.0,95.9615,96.0633,95.943,95.98,43626.0
2020-12-21 12:05:00,103.77,103.8,103.72,103.75,37373.0,95.98,96.0078,95.9338,95.9615,37373.0
2020-12-21 12:10:00,103.76,103.81,103.74,103.75,37299.0,95.9708,96.017,95.9523,95.9615,37299.0
2020-12-21 12:15:00,103.76,103.77,103.64,103.7,35844.0,95.9708,95.98,95.8598,95.9153,35844.0
2020-12-21 12:20:00,103.71,103.82,103.71,103.72,30930.0,95.9245,96.0263,95.9245,95.9338,30930.0
2020-12-21 12:25:00,103.72,103.8,103.7,103.75,50088.0,95.9338,96.0078,95.9153,95.9615,50088.0
2020-12-21 12:30:00,103.76,103.87,103.73,103.78,91397.0,95.9708,96.0725,95.943,95.9893,91397.0
2020-12-21 12:35:00,103.76,103.77,103.72,103.74,34259.0,95.9708,95.98,95.9338,95.9523,34259.0
2020-12-21 12:40:00,103.74,103.79,103.73,103.77,25694.0,95.9523,95.9985,95.943,95.98,25694.0
2020-12-21 12:45:00,103.77,103.78,103.67,103.74,25499.0,95.98,95.9893,95.8875,95.9523,25499.0
2020-12-21 12:50:00,103.75,103.94,103.71,103.74,106189.0,95.9615,96.1373,95.9245,95.9523,106189.0
2020-12-21 12:55:00,103.74,103.78,103.64,103.7,36477.0,95.9523,95.9893,95.8598,95.9153,36477.0
2020-12-21 13:00:00,103.7,103.77,103.7,103.73,24435.0,95.9153,95.98,95.9153,95.943,24435.0
2020-12-21 13:05:00,103.73,103.87,103.72,103.84,37281.0,95.943,96.0725,95.9338,96.0448,37281.0
2020-12-21 13:10:00,103.84,103.92,103.76,103.91,117944.0,96.0448,96.1188,95.9708,96.1095,117944.0
2020-12-21 13:15:00,103.9,103.99,103.77,103.95,145399.0,96.1003,96.1835,95.98,96.1465,145399.0
2020-12-21 13:20:00,103.93,104.09,103.89,104.03,35732.0,96.128,96.276,96.091,96.2205,35732.0
2020-12-21 13:25:00,104.04,104.06,103.92,104.04,46928.0,96.2297,96.2482,96.1188,96.2297,46928.0
2020-12-21 13:30:00,104.04,104.33,104.03,104.32,29600.0,96.2297,96.498,96.2205,96.4887,29600.0
2020-12-21 13:35:00,104.3,104.3,104.12,104.18,18373.0,96.4702,96.4702,96.3037,96.3592,18373.0
2020-12-21 13:40:00,104.18,104.31,104.18,104.27,19507.0,96.3592,96.4795,96.3592,96.4425,19507.0
2020-12-21 13:45:00,104.27,104.27,104.13,104.18,23259.0,96.4425,96.4425,96.313,96.3592,23259.0
2020-12-21 13:50:00,104.17,104.46,104.15,104.43,54377.0,96.35,96.6182,96.3315,96.5905,54377.0
2020-12-21 13:55:00,104.41,104.55,104.41,104.51,93437.0,96.572,96.7015,96.572,96.6645,93437.0
2020-12-21 14:00:00,104.52,104.55,104.48,104.54,45718.0,96.6737,96.7015,96.6367,96.6922,45718.0
2020-12-21 14:05:00,104.54,104.55,104.38,104.41,25244.0,96.6922,96.7015,96.5442,96.572,25244.0
2020-12-21 14:10:00,104.42,104.53,104.36,104.5,21425.0,96.5812,96.683,96.5257,96.6552,21425.0
2020-12-21 14:15:00,104.49,104.55,104.45,104.45,38413.0,96.646,96.7015,96.609,96.609,38413.0
2020-12-21 14:20:00,104.45,104.45,104.36,104.42,11452.0,96.609,96.609,96.5257,96.5812,11452.0
2020-12-21 14:25:00,104.41,104.43,104.33,104.38,19790.0,96.572,96.5905,96.498,96.5442,19790.0
2020-12-21 14:30:00,104.39,104.49,104.35,104.42,29284.0,96.5535,96.646,96.5165,96.5812,29284.0
2020-12-21 14:35:00,104.43,104.58,104.41,104.52,20895.0,96.5905,96.7292,96.572,96.6737,20895.0
2020-12-21 14:40:00,104.56,104.6,104.5,104.57,32265.0,96.7107,96.7477,96.6552,96.72,32265.0
2020-12-21 14:45:00,104.59,104.61,104.51,104.53,16459.0,96.7385,96.757,96.6645,96.683,16459.0
2020-12-21 14:50:00,104.54,104.61,104.5,104.6,17652.0,96.6922,96.757,96.6552,96.7477,17652.0
2020-12-21 14:55:00,104.59,104.69,104.54,104.65,34797.0,96.7385,96.8309,96.6922,96.794,34797.0
2020-12-21 15:00:00,104.65,104.69,104.61,104.68,19484.0,96.794,96.8309,96.757,96.8217,19484.0
2020-12-21 15:05:00,104.67,104.68,104.49,104.51,32735.0,96.8124,96.8217,96.646,96.6645,32735.0
2020-12-21 15:10:00,104.51,104.62,104.46,104.6,29533.0,96.6645,96.7662,96.6182,96.7477,29533.0
2020-12-21 15:15:00,104.59,104.64,104.53,104.58,32446.0,96.7385,96.7847,96.683,96.7292,32446.0
2020-12-21 15:20:00,104.56,104.64,104.54,104.64,50354.0,96.7107,96.7847,96.6922,96.7847,50354.0
2020-12-21 15:25:00,104.65,104.7,104.61,104.62,53799.0,96.794,96.8402,96.757,96.7662,53799.0
2020-12-21 15:30:00,104.61,104.63,104.43,104.46,61043.0,96.757,96.7755,96.5905,96.6182,61043.0
2020-12-21 15:35:00,104.46,104.7,104.45,104.64,73908.0,96.6182,96.8402,96.609,96.7847,73908.0
2020-12-21 15:40:00,104.65,104.75,104.58,104.67,71701.0,96.794,96.8864,96.7292,96.8124,71701.0
2020-12-21 15:45:00,104.67,104.77,104.63,104.74,83823.0,96.8124,96.9049,96.7755,96.8772,83823.0
2020-12-21 15:50:00,104.73,104.78,104.55,104.76,122233.0,96.8679,96.9142,96.7015,96.8957,122233.0
2020-12-21 15:55:00,104.76,104.96,104.76,104.81,201074.0,96.8957,97.0807,96.8957,96.9419,201074.0
2020-12-22 09:30:00,105.07,105.22,104.79,105.01,248864.0,97.1824,97.3212,96.9234,97.1269,248864.0
2020-12-22 09:35:00,105.02,105.06,104.75,104.83,100727.0,97.1362,97.1732,96.8864,96.9604,100727.0
2020-12-22 09:40:00,104.84,104.97,104.64,104.7,68783.0,96.9697,97.0899,96.7847,96.8402,68783.0
2020-12-22 09:45:00,104.64,104.85,104.54,104.78,67956.0,96.7847,96.9789,96.6922,96.9142,67956.0
2020-12-22 09:50:00,104.78,104.81,104.47,104.5,80775.0,96.9142,96.9419,96.6275,96.6552,80775.0
2020-12-22 09:55:00,104.51,104.8,104.4,104.7,82157.0,96.6645,96.9327,96.5627,96.8402,82157.0
2020-12-22 10:00:00,104.68,104.72,104.5,104.57,81464.0,96.8217,96.8587,96.6552,96.72,81464.0
2020-12-22 10:05:00,104.57,104.83,104.54,104.75,44570.0,96.72,96.9604,96.6922,96.8864,44570.0
2020-12-22 10:10:00,104.74,104.74,104.02,104.08,66452.0,96.8772,96.8772,96.2112,96.2667,66452.0
2020-12-22 10:15:00,104.04,104.18,103.88,103.92,161004.0,96.2297,96.3592,96.0818,96.1188,161004.0
2020-12-22 10:20:00,103.93,104.0,103.7,103.77,111619.0,96.128,96.1927,95.9153,95.98,111619.0
2020-12-22 10:25:00,103.77,103.91,103.76,103.87,65541.0,95.98,96.1095,95.9708,96.0725,65541.0
2020-12-22 10:30:00,103.87,103.97,103.82,103.91,31161.0,96.0725,96.165,96.0263,96.1095,31161.0
2020-12-22 10:35:00,103.91,103.99,103.81,103.83,81711.0,96.1095,96.1835,96.017,96.0355,81711.0
2020-12-22 10:40:00,103.82,103.86,103.72,103.75,53213.0,96.0263,96.0633,95.9338,95.9615,53213.0
2020-12-22 10:45:00,103.75,103.76,103.55,103.59,70381.0,95.9615,95.9708,95.7765,95.8135,70381.0
2020-12-22 10:50:00,103.57,103.69,103.5,103.68,90506.0,95.795,95.906,95.7303,95.8968,90506.0
2020-12-22 10:55:00,103.65,103.78,103.58,103.75,55221.0,95.869,95.9893,95.8043,95.9615,55221.0
2020-12-22 11:00:00,103.76,103.78,103.58,103.71,65059.0,95.9708,95.9893,95.8043,95.9245,65059.0
2020-12-22 11:05:00,103.71,103.74,103.61,103.7,47947.0,95.9245,95.9523,95.832,95.9153,47947.0
2020-12-22 11:10:00,103.7,103.91,103.7,103.8,84702.0,95.9153,96.1095,95.9153,96.0078,84702.0
2020-12-22 11:15:00,103.8,103.84,103.72,103.76,53595.0,96.0078,96.0448,95.9338,95.9708,53595.0
2020-12-22 11:20:00,103.77,103.81,103.62,103.68,54301.0,95.98,96.017,95.8413,95.8968,54301.0
2020-12-22 11:25:00,103.67,103.69,103.49,103.56,62203.0,95.8875,95.906,95.721,95.7858,62203.0
2020-12-22 11:30:00,103.56,103.57,103.06,103.07,97848.0,95.7858,95.795,95.3233,95.3326,97848.0
2020-12-22 11:35:00,103.09,103.2,102.91,103.15,202754.0,95.3511,95.4528,95.1846,95.4066,202754.0
2020-12-22 11:40:00,103.17,103.22,102.96,103.06,89978.0,95.4251,95.4713,95.2308,95.3233,89978.0
2020-12-22 11:45:00,103.07,103.23,103.01,103.19,43090.0,95.3326,95.4806,95.2771,95.4436,43090.0
2020-12-22 11:50:00,103.17,103.37,103.12,103.2,30284.0,95.4251,95.61,95.3788,95.4528,30284.0
2020-12-22 11:55:00,103.22,103.35,103.18,103.26,27242.0,95.4713,95.5915,95.4343,95.5083,27242.0
2020-12-22 12:00:00,103.25,103.34,103.24,103.31,28957.0,95.499,95.5823,95.4898,95.5545,28957.0
2020-12-22 12:05:00,103.31,103.34,103.19,103.2,22628.0,95.5545,95.5823,95.4436,95.4528,22628.0
2020-12-22 12:10:00,103.17,103.34,103.12,103.33,22144.0,95.4251,95.5823,95.3788,95.573,22144.0
2020-12-22 12:15:00,103.33,103.46,103.22,103.4,96077.0,95.573,95.6933,95.4713,95.6378,96077.0
2020-12-22 12:20:00,103.4,103.58,103.37,103.58,21451.0,95.6378,95.8043,95.61,95.8043,21451.0
2020-12-22 12:25:00,103.59,103.62,103.48,103.49,19036.0,95.8135,95.8413,95.7118,95.721,19036.0
2020-12-22 12:30:00,103.51,103.51,103.4,103.42,21884.0,95.7395,95.7395,95.6378,95.6563,21884.0
2020-12-22 12:35:00,103.41,103.45,103.28,103.28,14739.0,95.647,95.684,95.5268,95.5268,14739.0
2020-12-22 12:40:00,103.26,103.39,103.25,103.37,25263.0,95.5083,95.6285,95.499,95.61,25263.0
2020-12-22 12:45:00,103.37,103.5,103.36,103.41,27773.0,95.61,95.7303,95.6008,95.647,27773.0
2020-12-22 12:50:00,103.4,103.44,103.32,103.36,16256.0,95.6378,95.6748,95.5638,95.6008,16256.0
2020-12-22 12:55:00,103.37,103.52,103.36,103.52,18282.0,95.61,95.7488,95.6008,95.7488,18282.0
2020-12-22 13:00:00,103.51,103.66,103.48,103.64,30313.0,95.7395,95.8783,95.7118,95.8598,30313.0
2020-12-22 13:05:00,103.65,103.71,103.61,103.63,20895.0,95.869,95.9245,95.832,95.8505,20895.0
2020-12-22 13:10:00,103.64,103.75,103.63,103.67,20054.0,95.8598,95.9615,95.8505,95.8875,20054.0
2020-12-22 13:15:00,103.64,103.69,103.58,103.67,19295.0,95.8598,95.906,95.8043,95.8875,19295.0
2020-12-22 13:20:00,103.68,103.74,103.65,103.71,12764.0,95.8968,95.9523,95.869,95.9245,12764.0
2020-12-22 13:25:00,103.7,103.7,103.64,103.68,10674.0,95.9153,95.9153,95.8598,95.8968,10674.0
2020-12-22 13:30:00,103.68,103.82,103.68,103.77,19091.0,95.8968,96.0263,95.8968,95.98,19091.0
2020-12-22 13:35:00,103.75,103.86,103.75,103.79,26627.0,95.9615,96.0633,95.9615,95.9985,26627.0
2020-12-22 13:40:00,103.79,103.81,103.51,103.57,65038.0,95.9985,96.017,95.7395,95.795,65038.0
2020-12-22 13:45:00,103.58,103.75,103.56,103.67,33348.0,95.8043,95.9615,95.7858,95.8875,33348.0
2020-12-22 13:50:00,103.66,103.69,103.63,103.67,22129.0,95.8783,95.906,95.8505,95.8875,22129.0
2020-12-22 13:55:00,103.66,103.75,103.66,103.71,28445.0,95.8783,95.9615,95.8783,95.9245,28445.0
2020-12-22 14:00:00,103.7,103.8,103.7,103.77,22298.0,95.9153,96.0078,95.9153,95.98,22298.0
2020-12-22 14:05:00,103.76,103.81,103.73,103.78,24617.0,95.9708,96.017,95.943,95.9893,24617.0
2020-12-22 14:10:00,103.78,103.87,103.78,103.84,21809.0,95.9893,96.0725,95.9893,96.0448,21809.0
2020-12-22 14:15:00,103.85,103.87,103.56,103.61,67588.0,96.054,96.0725,95.7858,95.832,67588.0
2020-12-22 14:20:00,103.61,103.63,103.35,103.38,57789.0,95.832,95.8505,95.5915,95.6193,57789.0
2020-12-22 14:25:00,103.38,103.43,103.3,103.33,56207.0,95.6193,95.6655,95.5453,95.573,56207.0
2020-12-22 14:30:00,103.33,103.37,103.21,103.21,56899.0,95.573,95.61,95.4621,95.4621,56899.0
2020-12-22 14:35:00,103.23,103.44,103.17,103.2,87713.0,95.4806,95.6748,95.4251,95.4528,87713.0
2020-12-22 14:40:00,103.2,103.3,103.09,103.27,53603.0,95.4528,95.5453,95.3511,95.5175,53603.0
2020-12-22 14:45:00,103.28,103.59,103.25,103.59,33036.0,95.5268,95.8135,95.499,95.8135,33036.0
2020-12-22 14:50:00,103.57,103.63,103.41,103.53,24280.0,95.795,95.8505,95.647,95.758,24280.0
2020-12-22 14:55:00,103.53,103.63,103.52,103.59,23181.0,95.758,95.8505,95.7488,95.8135,23181.0
2020-12-22 15:00:00,103.61,103.7,103.59,103.64,21681.0,95.832,95.9153,95.8135,95.8598,21681.0
2020-12-22 15:05:00,103.65,103.67,103.53,103.53,21006.0,95.869,95.8875,95.758,95.758,21006.0
2020-12-22 15:10:00,103.54,103.67,103.54,103.63,28596.0,95.7673,95.8875,95.7673,95.8505,28596.0
2020-12-22 15:15:00,103.63,103.74,103.61,103.72,43732.0,95.8505,95.9523,95.832,95.9338,43732.0
2020-12-22 15:20:00,103.72,103.75,103.56,103.56,35187.0,95.9338,95.9615,95.7858,95.7858,35187.0
2020-12-22 15:25:00,103.57,103.64,103.47,103.54,50919.0,95.795,95.8598,95.7025,95.7673,50919.0
2020-12-22 15:30:00,103.51,103.55,103.41,103.54,41138.0,95.7395,95.7765,95.647,95.7673,41138.0
2020-12-22 15:35:00,103.53,103.55,103.41,103.48,45549.0,95.758,95.7765,95.647,95.7118,45549.0
2020-12-22 15:40:00,103.48,103.68,103.43,103.67,48733.0,95.7118,95.8968,95.6655,95.8875,48733.0
2020-12-22 15:45:00,103.66,103.81,103.62,103.77,81003.0,95.8783,96.017,95.8413,95.98,81003.0
2020-12-22 15:50:00,103.76,103.89,103.76,103.81,119475.0,95.9708,96.091,95.9708,96.017,119475.0
2020-12-22 15:55:00,103.82,104.0,103.81,103.96,213864.0,96.0263,96.1927,96.017,96.1557,213864.0
2020-12-23 09:30:00,104.64,104.87,104.25,104.49,182593.0,96.7847,96.9974,96.424,96.646,182593.0
2020-12-23 09:35:00,104.47,104.58,104.35,104.52,61206.0,96.6275,96.7292,96.5165,96.6737,61206.0
2020-12-23 09:40:00,104.55,104.74,104.43,104.54,82796.0,96.7015,96.8772,96.5905,96.6922,82796.0
2020-12-23 09:45:00,104.51,104.51,103.76,103.86,77161.0,96.6645,96.6645,95.9708,96.0633,77161.0
2020-12-23 09:50:00,103.85,104.0,103.71,103.76,39978.0,96.054,96.1927,95.9245,95.9708,39978.0
2020-12-23 09:55:00,103.75,104.0,103.62,103.97,43592.0,95.9615,96.1927,95.8413,96.165,43592.0
2020-12-23 10:00:00,103.95,104.27,103.88,104.2,41631.0,96.1465,96.4425,96.0818,96.3777,41631.0
2020-12-23 10:05:00,104.2,104.33,104.13,104.31,59618.0,96.3777,96.498,96.313,96.4795,59618.0
2020-12-23 10:10:00,104.32,104.41,103.92,103.94,39417.0,96.4887,96.572,96.1188,96.1373,39417.0
2020-12-23 10:15:00,103.95,104.12,103.9,104.01,73819.0,96.1465,96.3037,96.1003,96.202,73819.0
2020-12-23 10:20:00,104.04,104.11,103.9,104.07,28388.0,96.2297,96.2945,96.1003,96.2575,28388.0
2020-12-23 10:25:00,104.09,104.18,103.96,104.1,29541.0,96.276,96.3592,96.1557,96.2852,29541.0
2020-12-23 10:30:00,104.11,104.34,104.08,104.2,22299.0,96.2945,96.5072,96.2667,96.3777,22299.0
2020-12-23 10:35:00,104.19,104.19,103.9,103.91,36867.0,96.3685,96.3685,96.1003,96.1095,36867.0
2020-12-23 10:40:00,103.89,103.99,103.84,103.93,20301.0,96.091,96.1835,96.0448,96.128,20301.0
2020-12-23 10:45:00,103.91,104.08,103.91,104.0,34570.0,96.1095,96.2667,96.1095,96.1927,34570.0
2020-12-23 10:50:00,104.0,104.1,103.83,103.84,35959.0,96.1927,96.2852,96.0355,96.0448,35959.0
2020-12-23 10:55:00,103.85,103.97,103.77,103.86,24340.0,96.054,96.165,95.98,96.0633,24340.0
2020-12-23 11:00:00,103.84,104.01,103.8,103.99,41539.0,96.0448,96.202,96.0078,96.1835,41539.0
2020-12-23 11:05:00,104.0,104.06,103.92,103.92,25798.0,96.1927,96.2482,96.1188,96.1188,25798.0
2020-12-23 11:10:00,103.93,104.07,103.9,104.0,19536.0,96.128,96.2575,96.1003,96.1927,19536.0
2020-12-23 11:15:00,104.02,104.12,103.94,104.02,20024.0,96.2112,96.3037,96.1373,96.2112,20024.0
2020-12-23 11:20:00,104.04,104.16,104.04,104.11,21303.0,96.2297,96.3407,96.2297,96.2945,21303.0
2020-12-23 11:25:00,104.14,104.27,104.14,104.23,18212.0,96.3222,96.4425,96.3222,96.4055,18212.0
2020-12-23 11:30:00,104.24,104.26,104.03,104.07,33971.0,96.4147,96.4332,96.2205,96.2575,33971.0
2020-12-23 11:35:00,104.07,104.19,104.04,104.19,35511.0,96.2575,96.3685,96.2297,96.3685,35511.0
2020-12-23 11:40:00,104.2,104.29,104.18,104.2,21806.0,96.3777,96.461,96.3592,96.3777,21806.0
2020-12-23 11:45:00,104.2,104.27,104.2,104.22,16719.0,96.3777,96.4425,96.3777,96.3962,16719.0
2020-12-23 11:50:00,104.22,104.25,104.16,104.21,14272.0,96.3962,96.424,96.3407,96.387,14272.0
2020-12-23 11:55:00,104.19,104.25,104.13,104.23,17110.0,96.3685,96.424,96.313,96.4055,17110.0
2020-12-23 12:00:00,104.24,104.37,104.21,104.28,21363.0,96.4147,96.535,96.387,96.4517,21363.0
2020-12-23 12:05:00,104.28,104.31,104.19,104.28,16023.0,96.4517,96.4795,96.3685,96.4517,16023.0
2020-12-23 12:10:00,104.29,104.41,104.27,104.41,11693.0,96.461,96.572,96.4425,96.572,11693.0
2020-12-23 12:15:00,104.4,104.4,104.25,104.25,12424.0,96.5627,96.5627,96.424,96.424,12424.0
2020-12-23 12:20:00,104.26,104.34,104.2,104.21,9444.0,96.4332,96.5072,96.3777,96.387,9444.0
2020-12-23 12:25:00,104.22,104.36,104.22,104.36,12123.0,96.3962,96.5257,96.3962,96.5257,12123.0
2020-12-23 12:30:00,104.36,104.43,104.35,104.38,9936.0,96.5257,96.5905,96.5165,96.5442,9936.0
2020-12-23 12:35:00,104.37,104.37,104.23,104.33,16156.0,96.535,96.535,96.4055,96.498,16156.0
2020-12-23 12:40:00,104.34,104.35,104.25,104.3,16409.0,96.5072,96.5165,96.424,96.4702,16409.0
2020-12-23 12:45:00,104.3,104.33,104.21,104.21,16147.0,96.4702,96.498,96.387,96.387,16147.0
2020-12-23 12:50:00,104.22,104.28,104.19,104.23,15629.0,96.3962,96.4517,96.3685,96.4055,15629.0
2020-12-23 12:55:00,104.21,104.36,104.21,104.32,22991.0,96.387,96.5257,96.387,96.4887,22991.0
2020-12-23 13:00:00,104.3,104.39,104.29,104.39,11876.0,96.4702,96.5535,96.461,96.5535,11876.0
2020-12-23 13:05:00,104.39,104.44,104.3,104.4,16395.0,96.5535,96.5997,96.4702,96.5627,16395.0
2020-12-23 13:10:00,104.41,104.43,104.35,104.38,14132.0,96.572,96.5905,96.5165,96.5442,14132.0
2020-12-23 13:15:00,104.38,104.38,104.27,104.31,14001.0,96.5442,96.5442,96.4425,96.4795,14001.0
2020-12-23 13:20:00,104.31,104.44,104.29,104.33,19369.0,96.4795,96.5997,96.461,96.498,19369.0
2020-12-23 13:25:00,104.3,104.4,104.28,104.28,26554.0,96.4702,96.5627,96.4517,96.4517,26554.0
2020-12-23 13:30:00,104.28,104.32,104.22,104.26,14808.0,96.4517,96.4887,96.3962,96.4332,14808.0
2020-12-23 13:35:00,104.26,104.4,104.25,104.4,17188.0,96.4332,96.5627,96.424,96.5627,17188.0
2020-12-23 13:40:00,104.39,104.47,104.39,104.47,19330.0,96.5535,96.6275,96.5535,96.6275,19330.0
2020-12-23 13:45:00,104.47,104.47,104.41,104.42,8239.0,96.6275,96.6275,96.572,96.5812,8239.0
2020-12-23 13:50:00,104.42,104.43,104.35,104.41,10680.0,96.5812,96.5905,96.5165,96.572,10680.0
2020-12-23 13:55:00,104.42,104.45,104.36,104.38,17131.0,96.5812,96.609,96.5257,96.5442,17131.0
2020-12-23 14:00:00,104.37,104.47,104.35,104.39,13749.0,96.535,96.6275,96.5165,96.5535,13749.0
2020-12-23 14:05:00,104.39,104.4,104.35,104.37,37563.0,96.5535,96.5627,96.5165,96.535,37563.0
2020-12-23 14:10:00,104.36,104.4,104.31,104.31,18856.0,96.5257,96.5627,96.4795,96.4795,18856.0
2020-12-23 14:15:00,104.32,104.32,104.2,104.24,14658.0,96.4887,96.4887,96.3777,96.4147,14658.0
2020-12-23 14:20:00,104.23,104.29,104.22,104.29,15387.0,96.4055,96.461,96.3962,96.461,15387.0
2020-12-23 14:25:00,104.29,104.34,104.28,104.29,24129.0,96.461,96.5072,96.4517,96.461,24129.0
2020-12-23 14:30:00,104.29,104.4,104.25,104.36,37979.0,96.461,96.5627,96.424,96.5257,37979.0
2020-12-23 14:35:00,104.39,104.41,104.3,104.3,11390.0,96.5535,96.572,96.4702,96.4702,11390.0
2020-12-23 14:40:00,104.28,104.3,104.22,104.28,41037.0,96.4517,96.4702,96.3962,96.4517,41037.0
2020-12-23 14:45:00,104.26,104.33,104.18,104.19,30598.0,96.4332,96.498,96.3592,96.3685,30598.0
2020-12-23 14:50:00,104.19,104.2,104.11,104.12,14824.0,96.3685,96.3777,96.2945,96.3037,14824.0
2020-12-23 14:55:00,104.13,104.17,104.11,104.14,13639.0,96.313,96.35,96.2945,96.3222,13639.0
2020-12-23 15:00:00,104.16,104.16,104.08,104.09,25184.0,96.3407,96.3407,96.2667,96.276,25184.0
2020-12-23 15:05:00,104.09,104.15,104.05,104.07,21951.0,96.276,96.3315,96.239,96.2575,21951.0
2020-12-23 15:10:00,104.07,104.15,104.05,104.13,17256.0,96.2575,96.3315,96.239,96.313,17256.0
2020-12-23 15:15:00,104.13,104.15,104.05,104.09,22865.0,96.313,96.3315,96.239,96.276,22865.0
2020-12-23 15:20:00,104.1,104.14,104.04,104.04,22066.0,96.2852,96.3222,96.2297,96.2297,22066.0
2020-12-23 15:25:00,104.05,104.08,103.95,104.07,96990.0,96.239,96.2667,96.1465,96.2575,96990.0
2020-12-23 15:30:00,104.08,104.13,104.03,104.07,52802.0,96.2667,96.313,96.2205,96.2575,52802.0
2020-12-23 15:35:00,104.1,104.14,104.05,104.07,25066.0,96.2852,96.3222,96.239,96.2575,25066.0
2020-12-23 15:40:00,104.07,104.1,103.93,104.0,58505.0,96.2575,96.2852,96.128,96.1927,58505.0
2020-12-23 15:45:00,103.98,104.06,103.94,104.02,34063.0,96.1742,96.2482,96.1373,96.2112,34063.0
2020-12-23 15:50:00,104.01,104.01,103.76,103.83,58359.0,96.202,96.202,95.9708,96.0355,58359.0
2020-12-23 15:55:00,103.83,103.95,103.6,103.75,166610.0,96.0355,96.1465,95.8228,95.9615,166610.0
2020-12-24 09:30:00,104.76,105.48,104.67,105.48,184305.0,96.8957,97.5616,96.8124,97.5616,184305.0
2020-12-24 09:35:00,105.48,105.91,105.32,105.9,205692.0,97.5616,97.9594,97.4137,97.9501,205692.0
2020-12-24 09:40:00,105.92,106.34,105.9,106.13,168981.0,97.9686,98.3571,97.9501,98.1628,168981.0
2020-12-24 09:45:00,106.16,106.19,105.61,105.63,105564.0,98.1906,98.2183,97.6819,97.7004,105564.0
2020-12-24 09:50:00,105.65,106.06,105.65,105.86,62001.0,97.7189,98.0981,97.7189,97.9131,62001.0
2020-12-24 09:55:00,105.86,105.91,105.68,105.86,107278.0,97.9131,97.9594,97.7466,97.9131,107278.0
2020-12-24 10:00:00,105.84,105.89,105.71,105.71,89126.0,97.8946,97.9409,97.7744,97.7744,89126.0
2020-12-24 10:05:00,105.7,105.78,105.65,105.73,62128.0,97.7651,97.8391,97.7189,97.7929,62128.0
2020-12-24 10:10:00,105.73,105.76,105.45,105.54,84662.0,97.7929,97.8206,97.5339,97.6171,84662.0
2020-12-24 10:15:00,105.55,105.59,105.44,105.52,39495.0,97.6264,97.6634,97.5246,97.5986,39495.0
2020-12-24 10:20:00,105.53,105.67,105.42,105.59,46471.0,97.6079,97.7374,97.5061,97.6634,46471.0
2020-12-24 10:25:00,105.58,105.68,105.58,105.63,36567.0,97.6541,97.7466,97.6541,97.7004,36567.0
2020-12-24 10:30:00,105.64,105.9,105.64,105.89,67945.0,97.7096,97.9501,97.7096,97.9409,67945.0
2020-12-24 10:35:00,105.89,106.19,105.89,106.04,82359.0,97.9409,98.2183,97.9409,98.0796,82359.0
2020-12-24 10:40:00,106.02,106.13,105.97,106.09,31622.0,98.0611,98.1628,98.0149,98.1259,31622.0
2020-12-24 10:45:00,106.1,106.16,105.99,106.07,34138.0,98.1351,98.1906,98.0334,98.1074,34138.0
2020-12-24 10:50:00,106.08,106.28,106.08,106.16,55964.0,98.1166,98.3016,98.1166,98.1906,55964.0
2020-12-24 10:55:00,106.17,106.22,105.95,105.97,29488.0,98.1998,98.2461,97.9964,98.0149,29488.0
2020-12-24 11:00:00,105.99,106.02,105.83,105.95,34423.0,98.0334,98.0611,97.8854,97.9964,34423.0
2020-12-24 11:05:00,105.95,106.07,105.86,105.89,30330.0,97.9964,98.1074,97.9131,97.9409,30330.0
2020-12-24 11:10:00,105.89,105.93,105.84,105.87,20602.0,97.9409,97.9779,97.8946,97.9224,20602.0
2020-12-24 11:15:00,105.84,105.87,105.79,105.83,30713.0,97.8946,97.9224,97.8484,97.8854,30713.0
2020-12-24 11:20:00,105.84,105.94,105.77,105.79,27014.0,97.8946,97.9871,97.8299,97.8484,27014.0
2020-12-24 11:25:00,105.81,105.87,105.78,105.81,23218.0,97.8669,97.9224,97.8391,97.8669,23218.0
2020-12-24 11:30:00,105.8,105.99,105.78,105.96,24909.0,97.8576,98.0334,97.8391,98.0056,24909.0
2020-12-24 11:35:00,105.98,105.99,105.87,105.88,17474.0,98.0241,98.0334,97.9224,97.9316,17474.0
2020-12-24 11:40:00,105.89,105.97,105.85,105.94,16136.0,97.9409,98.0149,97.9039,97.9871,16136.0
2020-12-24 11:45:00,105.95,106.0,105.92,105.96,23627.0,97.9964,98.0426,97.9686,98.0056,23627.0
2020-12-24 11:50:00,105.97,106.0,105.91,105.96,14115.0,98.0149,98.0426,97.9594,98.0056,14115.0
2020-12-24 11:55:00,105.95,106.07,105.93,106.05,48767.0,97.9964,98.1074,97.9779,98.0889,48767.0
2020-12-24 12:00:00,106.05,106.05,105.77,105.77,27369.0,98.0889,98.0889,97.8299,97.8299,27369.0
2020-12-24 12:05:00,105.8,105.91,105.74,105.9,35911.0,97.8576,97.9594,97.8021,97.9501,35911.0
2020-12-24 12:10:00,105.9,105.95,105.83,105.92,20651.0,97.9501,97.9964,97.8854,97.9686,20651.0
2020-12-24 12:15:00,105.93,105.93,105.82,105.83,17588.0,97.9779,97.9779,97.8761,97.8854,17588.0
2020-12-24 12:20:00,105.82,105.88,105.71,105.81,45504.0,97.8761,97.9316,97.7744,97.8669,45504.0
2020-12-24 12:25:00,105.81,105.89,105.8,105.88,24702.0,97.8669,97.9409,97.8576,97.9316,24702.0
2020-12-24 12:30:00,105.89,106.03,105.87,105.91,51709.0,97.9409,98.0704,97.9224,97.9594,51709.0
2020-12-24 12:35:00,105.91,105.91,105.62,105.68,71581.0,97.9594,97.9594,97.6911,97.7466,71581.0
2020-12-24 12:40:00,105.69,105.78,105.67,105.77,37987.0,97.7559,97.8391,97.7374,97.8299,37987.0
2020-12-24 12:45:00,105.78,105.91,105.76,105.91,34231.0,97.8391,97.9594,97.8206,97.9594,34231.0
2020-12-24 12:50:00,105.91,105.96,105.84,105.88,48485.0,97.9594,98.0056,97.8946,97.9316,48485.0
2020-12-24 12:55:00,105.87,106.12,105.84,105.98,157950.0,97.9224,98.1536,97.8946,98.0241,157950.0
2020-12-28 09:30:00,107.6,107.71,106.67,106.88,285162.0,99.5225,99.6242,98.6623,98.8565,285162.0
2020-12-28 09:35:00,106.92,107.76,106.89,107.76,173840.0,98.8935,99.6705,98.8658,99.6705,173840.0
2020-12-28 09:40:00,107.73,107.79,107.46,107.53,140184.0,99.6427,99.6982,99.393,99.4578,140184.0
2020-12-28 09:45:00,107.51,108.17,107.41,107.79,297759.0,99.4393,100.0497,99.3468,99.6982,297759.0
2020-12-28 09:50:00,107.77,107.83,107.5,107.58,89811.0,99.6797,99.7352,99.43,99.504,89811.0
2020-12-28 09:55:00,107.59,107.81,107.58,107.77,90630.0,99.5132,99.7167,99.504,99.6797,90630.0
2020-12-28 10:00:00,107.78,107.97,107.59,107.61,66513.0,99.689,99.8647,99.5132,99.5317,66513.0
2020-12-28 10:05:00,107.6,107.6,107.17,107.37,109638.0,99.5225,99.5225,99.1248,99.3098,109638.0
2020-12-28 10:10:00,107.37,107.46,106.92,107.01,76688.0,99.3098,99.393,98.8935,98.9768,76688.0
2020-12-28 10:15:00,107.02,107.07,106.75,106.75,69184.0,98.986,99.0323,98.7363,98.7363,69184.0
2020-12-28 10:20:00,106.76,106.81,106.56,106.8,69962.0,98.7456,98.7918,98.5606,98.7826,69962.0
2020-12-28 10:25:00,106.81,106.83,106.62,106.69,51475.0,98.7918,98.8103,98.6161,98.6808,51475.0
2020-12-28 10:30:00,106.66,106.77,106.56,106.66,40419.0,98.6531,98.7548,98.5606,98.6531,40419.0
2020-12-28 10:35:00,106.65,106.96,106.61,106.88,60142.0,98.6438,98.9305,98.6068,98.8565,60142.0
2020-12-28 10:40:00,106.88,106.89,106.55,106.56,51693.0,98.8565,98.8658,98.5513,98.5606,51693.0
2020-12-28 10:45:00,106.57,106.71,106.49,106.58,58277.0,98.5698,98.6993,98.4958,98.5791,58277.0
2020-12-28 10:50:00,106.57,106.87,106.52,106.77,59644.0,98.5698,98.8473,98.5236,98.7548,59644.0
2020-12-28 10:55:00,106.77,106.92,106.73,106.9,35753.0,98.7548,98.8935,98.7178,98.875,35753.0
2020-12-28 11:00:00,106.92,107.02,106.82,106.83,52109.0,98.8935,98.986,98.801,98.8103,52109.0
2020-12-28 11:05:00,106.8,106.97,106.8,106.93,30504.0,98.7826,98.9398,98.7826,98.9028,30504.0
2020-12-28 11:10:00,106.93,106.94,106.78,106.78,27716.0,98.9028,98.912,98.7641,98.7641,27716.0
2020-12-28 11:15:00,106.77,106.78,106.61,106.72,31494.0,98.7548,98.7641,98.6068,98.7086,31494.0
2020-12-28 11:20:00,106.72,106.87,106.7,106.86,26348.0,98.7086,98.8473,98.6901,98.838,26348.0
2020-12-28 11:25:00,106.86,106.91,106.66,106.7,28414.0,98.838,98.8843,98.6531,98.6901,28414.0
2020-12-28 11:30:00,106.69,106.75,106.65,106.67,20170.0,98.6808,98.7363,98.6438,98.6623,20170.0
2020-12-28 11:35:00,106.67,106.7,106.58,106.61,34021.0,98.6623,98.6901,98.5791,98.6068,34021.0
2020-12-28 11:40:00,106.61,106.68,106.53,106.56,34853.0,98.6068,98.6716,98.5328,98.5606,34853.0
2020-12-28 11:45:00,106.55,106.59,106.45,106.47,27082.0,98.5513,98.5883,98.4588,98.4773,27082.0
2020-12-28 11:50:00,106.49,106.52,106.38,106.43,40181.0,98.4958,98.5236,98.3941,98.4403,40181.0
2020-12-28 11:55:00,106.43,106.46,106.4,106.45,23058.0,98.4403,98.4681,98.4126,98.4588,23058.0
2020-12-28 12:00:00,106.45,106.49,106.39,106.43,23122.0,98.4588,98.4958,98.4033,98.4403,23122.0
2020-12-28 12:05:00,106.42,106.48,106.41,106.45,16578.0,98.4311,98.4866,98.4218,98.4588,16578.0
2020-12-28 12:10:00,106.45,106.46,106.39,106.42,16443.0,98.4588,98.4681,98.4033,98.4311,16443.0
2020-12-28 12:15:00,106.41,106.44,106.33,106.44,23267.0,98.4218,98.4496,98.3478,98.4496,23267.0
2020-12-28 12:20:00,106.46,106.49,106.39,106.4,23299.0,98.4681,98.4958,98.4033,98.4126,23299.0
2020-12-28 12:25:00,106.39,106.39,106.31,106.37,16194.0,98.4033,98.4033,98.3293,98.3848,16194.0
2020-12-28 12:30:00,106.36,106.42,106.27,106.42,39740.0,98.3756,98.4311,98.2923,98.4311,39740.0
2020-12-28 12:35:00,106.42,106.5,106.37,106.37,36204.0,98.4311,98.5051,98.3848,98.3848,36204.0
2020-12-28 12:40:00,106.36,106.36,106.26,106.29,24270.0,98.3756,98.3756,98.2831,98.3108,24270.0
2020-12-28 12:45:00,106.28,106.38,106.24,106.27,24965.0,98.3016,98.3941,98.2646,98.2923,24965.0
2020-12-28 12:50:00,106.27,106.37,106.26,106.31,14576.0,98.2923,98.3848,98.2831,98.3293,14576.0
2020-12-28 12:55:00,106.29,106.29,106.13,106.2,27044.0,98.3108,98.3108,98.1628,98.2276,27044.0
2020-12-28 13:00:00,106.2,106.26,106.19,106.21,22589.0,98.2276,98.2831,98.2183,98.2368,22589.0
2020-12-28 13:05:00,106.22,106.3,106.22,106.29,18669.0,98.2461,98.3201,98.2461,98.3108,18669.0
2020-12-28 13:10:00,106.28,106.28,106.16,106.2,24176.0,98.3016,98.3016,98.1906,98.2276,24176.0
2020-12-28 13:15:00,106.2,106.26,106.16,106.16,24512.0,98.2276,98.2831,98.1906,98.1906,24512.0
2020-12-28 13:20:00,106.16,106.18,106.13,106.16,58566.0,98.1906,98.2091,98.1628,98.1906,58566.0
2020-12-28 13:25:00,106.16,106.21,106.14,106.15,34484.0,98.1906,98.2368,98.1721,98.1813,34484.0
2020-12-28 13:30:00,106.16,106.17,106.09,106.11,24266.0,98.1906,98.1998,98.1259,98.1443,24266.0
2020-12-28 13:35:00,106.12,106.18,106.11,106.12,19465.0,98.1536,98.2091,98.1443,98.1536,19465.0
2020-12-28 13:40:00,106.12,106.12,106.02,106.04,20830.0,98.1536,98.1536,98.0611,98.0796,20830.0
2020-12-28 13:45:00,106.04,106.05,105.95,106.03,97888.0,98.0796,98.0889,97.9964,98.0704,97888.0
2020-12-28 13:50:00,106.04,106.09,106.03,106.07,44915.0,98.0796,98.1259,98.0704,98.1074,44915.0
2020-12-28 13:55:00,106.08,106.13,106.04,106.12,25626.0,98.1166,98.1628,98.0796,98.1536,25626.0
2020-12-28 14:00:00,106.12,106.19,106.08,106.14,33919.0,98.1536,98.2183,98.1166,98.1721,33919.0
2020-12-28 14:05:00,106.14,106.18,106.07,106.1,37609.0,98.1721,98.2091,98.1074,98.1351,37609.0
2020-12-28 14:10:00,106.08,106.1,106.0,106.05,35881.0,98.1166,98.1351,98.0426,98.0889,35881.0
2020-12-28 14:15:00,106.04,106.15,106.01,106.15,20987.0,98.0796,98.1813,98.0519,98.1813,20987.0
2020-12-28 14:20:00,106.13,106.19,106.1,106.16,38268.0,98.1628,98.2183,98.1351,98.1906,38268.0
2020-12-28 14:25:00,106.15,106.24,106.12,106.21,37013.0,98.1813,98.2646,98.1536,98.2368,37013.0
2020-12-28 14:30:00,106.21,106.28,106.2,106.26,21083.0,98.2368,98.3016,98.2276,98.2831,21083.0
2020-12-28 14:35:00,106.27,106.31,106.23,106.27,18086.0,98.2923,98.3293,98.2553,98.2923,18086.0
2020-12-28 14:40:00,106.27,106.32,106.24,106.25,23311.0,98.2923,98.3386,98.2646,98.2738,23311.0
2020-12-28 14:45:00,106.26,106.31,106.15,106.29,48683.0,98.2831,98.3293,98.1813,98.3108,48683.0
2020-12-28 14:50:00,106.29,106.33,106.18,106.18,21063.0,98.3108,98.3478,98.2091,98.2091,21063.0
2020-12-28 14:55:00,106.18,106.29,106.18,106.24,25379.0,98.2091,98.3108,98.2091,98.2646,25379.0
2020-12-28 15:00:00,106.23,106.38,106.23,106.37,32904.0,98.2553,98.3941,98.2553,98.3848,32904.0
2020-12-28 15:05:00,106.38,106.4,106.33,106.36,23594.0,98.3941,98.4126,98.3478,98.3756,23594.0
2020-12-28 15:10:00,106.36,106.37,106.21,106.22,27816.0,98.3756,98.3848,98.2368,98.2461,27816.0
2020-12-28 15:15:00,106.22,106.26,106.2,106.25,20824.0,98.2461,98.2831,98.2276,98.2738,20824.0
2020-12-28 15:20:00,106.24,106.28,106.19,106.28,25313.0,98.2646,98.3016,98.2183,98.3016,25313.0
2020-12-28 15:25:00,106.29,106.3,106.15,106.2,22122.0,98.3108,98.3201,98.1813,98.2276,22122.0
2020-12-28 15:30:00,106.2,106.27,106.09,106.19,55582.0,98.2276,98.2923,98.1259,98.2183,55582.0
2020-12-28 15:35:00,106.19,106.21,106.1,106.12,54311.0,98.2183,98.2368,98.1351,98.1536,54311.0
2020-12-28 15:40:00,106.12,106.19,106.09,106.16,44018.0,98.1536,98.2183,98.1259,98.1906,44018.0
2020-12-28 15:45:00,106.16,106.17,106.08,106.15,50356.0,98.1906,98.1998,98.1166,98.1813,50356.0
2020-12-28 15:50:00,106.15,106.16,106.02,106.07,86453.0,98.1813,98.1906,98.0611,98.1074,86453.0
2020-12-28 15:55:00,106.07,106.19,106.07,106.19,188812.0,98.1074,98.2183,98.1074,98.2183,188812.0
2020-12-29 09:30:00,107.0,107.15,106.53,106.53,201997.0,98.9675,99.1063,98.5328,98.5328,201997.0
2020-12-29 09:35:00,106.57,106.61,106.22,106.3,92428.0,98.5698,98.6068,98.2461,98.3201,92428.0
2020-12-29 09:40:00,106.32,106.44,106.26,106.29,57957.0,98.3386,98.4496,98.2831,98.3108,57957.0
2020-12-29 09:45:00,106.3,106.77,106.28,106.42,86678.0,98.3201,98.7548,98.3016,98.4311,86678.0
2020-12-29 09:50:00,106.41,106.49,106.24,106.27,58537.0,98.4218,98.4958,98.2646,98.2923,58537.0
2020-12-29 09:55:00,106.25,106.27,105.94,105.94,99942.0,98.2738,98.2923,97.9871,97.9871,99942.0
2020-12-29 10:00:00,105.97,106.08,105.81,105.98,63544.0,98.0149,98.1166,97.8669,98.0241,63544.0
2020-12-29 10:05:00,105.97,105.99,105.81,105.81,43768.0,98.0149,98.0334,97.8669,97.8669,43768.0
2020-12-29 10:10:00,105.81,105.82,105.28,105.31,87847.0,97.8669,97.8761,97.3767,97.4044,87847.0
2020-12-29 10:15:00,105.31,105.68,105.22,105.55,52958.0,97.4044,97.7466,97.3212,97.6264,52958.0
2020-12-29 10:20:00,105.55,105.82,105.55,105.8,49736.0,97.6264,97.8761,97.6264,97.8576,49736.0
2020-12-29 10:25:00,105.8,105.92,105.55,105.56,35014.0,97.8576,97.9686,97.6264,97.6356,35014.0
2020-12-29 10:30:00,105.56,105.85,105.46,105.81,39671.0,97.6356,97.9039,97.5431,97.8669,39671.0
2020-12-29 10:35:00,105.81,105.9,105.74,105.84,26596.0,97.8669,97.9501,97.8021,97.8946,26596.0
2020-12-29 10:40:00,105.85,106.07,105.82,106.01,34958.0,97.9039,98.1074,97.8761,98.0519,34958.0
2020-12-29 10:45:00,105.99,106.0,105.76,105.91,33955.0,98.0334,98.0426,97.8206,97.9594,33955.0
2020-12-29 10:50:00,105.89,106.05,105.82,106.04,35055.0,97.9409,98.0889,97.8761,98.0796,35055.0
2020-12-29 10:55:00,106.03,106.09,105.99,106.04,28307.0,98.0704,98.1259,98.0334,98.0796,28307.0
2020-12-29 11:00:00,106.04,106.18,106.02,106.1,30974.0,98.0796,98.2091,98.0611,98.1351,30974.0
2020-12-29 11:05:00,106.11,106.2,106.01,106.2,19110.0,98.1443,98.2276,98.0519,98.2276,19110.0
2020-12-29 11:10:00,106.2,106.22,105.93,105.93,25602.0,98.2276,98.2461,97.9779,97.9779,25602.0
2020-12-29 11:15:00,105.93,105.95,105.8,105.88,40467.0,97.9779,97.9964,97.8576,97.9316,40467.0
2020-12-29 11:20:00,105.88,106.1,105.87,105.97,18027.0,97.9316,98.1351,97.9224,98.0149,18027.0
2020-12-29 11:25:00,105.91,106.04,105.88,106.03,27975.0,97.9594,98.0796,97.9316,98.0704,27975.0
2020-12-29 11:30:00,106.03,106.07,105.85,105.93,25122.0,98.0704,98.1074,97.9039,97.9779,25122.0
2020-12-29 11:35:00,105.92,105.96,105.88,105.94,14749.0,97.9686,98.0056,97.9316,97.9871,14749.0
2020-12-29 11:40:00,105.94,105.94,105.71,105.8,32072.0,97.9871,97.9871,97.7744,97.8576,32072.0
2020-12-29 11:45:00,105.8,105.84,105.61,105.66,25379.0,97.8576,97.8946,97.6819,97.7281,25379.0
2020-12-29 11:50:00,105.66,105.67,105.5,105.62,30199.0,97.7281,97.7374,97.5801,97.6911,30199.0
2020-12-29 11:55:00,105.63,105.68,105.54,105.64,23541.0,97.7004,97.7466,97.6171,97.7096,23541.0
2020-12-29 12:00:00,105.62,105.62,105.5,105.53,11689.0,97.6911,97.6911,97.5801,97.6079,11689.0
2020-12-29 12:05:00,105.52,105.56,105.45,105.55,53434.0,97.5986,97.6356,97.5339,97.6264,53434.0
2020-12-29 12:10:00,105.55,105.55,105.36,105.39,42058.0,97.6264,97.6264,97.4507,97.4784,42058.0
2020-12-29 12:15:00,105.4,105.47,105.31,105.33,44456.0,97.4876,97.5524,97.4044,97.4229,44456.0
2020-12-29 12:20:00,105.34,105.39,105.28,105.38,27469.0,97.4322,97.4784,97.3767,97.4692,27469.0
2020-12-29 12:25:00,105.35,105.63,105.26,105.55,42174.0,97.4414,97.7004,97.3582,97.6264,42174.0
2020-12-29 12:30:00,105.5,105.54,105.35,105.44,20437.0,97.5801,97.6171,97.4414,97.5246,20437.0
2020-12-29 12:35:00,105.41,105.88,105.4,105.8,76068.0,97.4969,97.9316,97.4876,97.8576,76068.0
2020-12-29 12:40:00,105.81,106.03,105.81,105.96,82586.0,97.8669,98.0704,97.8669,98.0056,82586.0
2020-12-29 12:45:00,105.97,105.99,105.68,105.74,67522.0,98.0149,98.0334,97.7466,97.8021,67522.0
2020-12-29 12:50:00,105.73,105.79,105.65,105.71,24249.0,97.7929,97.8484,97.7189,97.7744,24249.0
2020-12-29 12:55:00,105.71,105.72,105.6,105.67,25481.0,97.7744,97.7836,97.6726,97.7374,25481.0
2020-12-29 13:00:00,105.66,105.9,105.62,105.84,34255.0,97.7281,97.9501,97.6911,97.8946,34255.0
2020-12-29 13:05:00,105.87,105.9,105.73,105.88,29651.0,97.9224,97.9501,97.7929,97.9316,29651.0
2020-12-29 13:10:00,105.9,105.98,105.86,105.98,25958.0,97.9501,98.0241,97.9131,98.0241,25958.0
2020-12-29 13:15:00,105.96,106.03,105.91,106.01,36236.0,98.0056,98.0704,97.9594,98.0519,36236.0
2020-12-29 13:20:00,106.0,106.08,105.98,106.05,34276.0,98.0426,98.1166,98.0241,98.0889,34276.0
2020-12-29 13:25:00,106.04,106.04,105.9,105.95,50285.0,98.0796,98.0796,97.9501,97.9964,50285.0
2020-12-29 13:30:00,105.93,105.93,105.78,105.86,26801.0,97.9779,97.9779,97.8391,97.9131,26801.0
2020-12-29 13:35:00,105.86,105.89,105.74,105.76,17009.0,97.9131,97.9409,97.8021,97.8206,17009.0
2020-12-29 13:40:00,105.76,105.77,105.72,105.75,29633.0,97.8206,97.8299,97.7836,97.8114,29633.0
2020-12-29 13:45:00,105.76,105.85,105.74,105.8,39342.0,97.8206,97.9039,97.8021,97.8576,39342.0
2020-12-29 13:50:00,105.8,105.91,105.75,105.91,38662.0,97.8576,97.9594,97.8114,97.9594,38662.0
2020-12-29 13:55:00,105.9,106.05,105.88,105.93,26717.0,97.9501,98.0889,97.9316,97.9779,26717.0
2020-12-29 14:00:00,105.93,106.0,105.83,105.91,37771.0,97.9779,98.0426,97.8854,97.9594,37771.0
2020-12-29 14:05:00,105.9,105.92,105.78,105.84,26779.0,97.9501,97.9686,97.8391,97.8946,26779.0
2020-12-29 14:10:00,105.85,105.86,105.73,105.73,17745.0,97.9039,97.9131,97.7929,97.7929,17745.0
2020-12-29 14:15:00,105.75,105.76,105.66,105.68,20665.0,97.8114,97.8206,97.7281,97.7466,20665.0
2020-12-29 14:20:00,105.68,105.71,105.6,105.66,34444.0,97.7466,97.7744,97.6726,97.7281,34444.0
2020-12-29 14:25:00,105.65,105.68,105.56,105.66,17814.0,97.7189,97.7466,97.6356,97.7281,17814.0
2020-12-29 14:30:00,105.65,105.72,105.59,105.62,28823.0,97.7189,97.7836,97.6634,97.6911,28823.0
2020-12-29 14:35:00,105.61,105.68,105.55,105.68,33537.0,97.6819,97.7466,97.6264,97.7466,33537.0
2020-12-29 14:40:00,105.68,105.69,105.56,105.68,20550.0,97.7466,97.7559,97.6356,97.7466,20550.0
2020-12-29 14:45:00,105.68,105.72,105.58,105.65,25234.0,97.7466,97.7836,97.6541,97.7189,25234.0
2020-12-29 14:50:00,105.66,105.76,105.62,105.67,28185.0,97.7281,97.8206,97.6911,97.7374,28185.0
2020-12-29 14:55:00,105.68,105.78,105.67,105.73,18288.0,97.7466,97.8391,97.7374,97.7929,18288.0
2020-12-29 15:00:00,105.7,105.81,105.68,105.75,31786.0,97.7651,97.8669,97.7466,97.8114,31786.0
2020-12-29 15:05:00,105.74,105.79,105.71,105.73,17366.0,97.8021,97.8484,97.7744,97.7929,17366.0
2020-12-29 15:10:00,105.73,105.84,105.73,105.82,35513.0,97.7929,97.8946,97.7929,97.8761,35513.0
2020-12-29 15:15:00,105.82,105.84,105.74,105.79,35034.0,97.8761,97.8946,97.8021,97.8484,35034.0
2020-12-29 15:20:00,105.79,105.89,105.78,105.85,55154.0,97.8484,97.9409,97.8391,97.9039,55154.0
2020-12-29 15:25:00,105.86,105.89,105.81,105.82,33722.0,97.9131,97.9409,97.8669,97.8761,33722.0
2020-12-29 15:30:00,105.8,105.83,105.69,105.76,32502.0,97.8576,97.8854,97.7559,97.8206,32502.0
2020-12-29 15:35:00,105.76,105.76,105.67,105.72,45227.0,97.8206,97.8206,97.7374,97.7836,45227.0
2020-12-29 15:40:00,105.71,105.74,105.62,105.66,49928.0,97.7744,97.8021,97.6911,97.7281,49928.0
2020-12-29 15:45:00,105.66,105.75,105.58,105.67,72069.0,97.7281,97.8114,97.6541,97.7374,72069.0
2020-12-29 15:50:00,105.65,105.71,105.51,105.54,134366.0,97.7189,97.7744,97.5894,97.6171,134366.0
2020-12-29 15:55:00,105.54,105.7,105.44,105.55,319969.0,97.6171,97.7651,97.5246,97.6264,319969.0
2020-12-30 09:30:00,107.7,108.36,107.4,108.03,465842.0,99.615,100.2254,99.3375,99.9202,465842.0
2020-12-30 09:35:00,108.03,108.47,107.89,108.44,213069.0,99.9202,100.3272,99.7907,100.2994,213069.0
2020-12-30 09:40:00,108.45,108.46,108.05,108.14,137054.0,100.3087,100.3179,99.9387,100.022,137054.0
2020-12-30 09:45:00,108.13,109.0,108.13,109.0,311584.0,100.0127,100.8174,100.0127,100.8174,311584.0
2020-12-30 09:50:00,109.0,109.29,108.98,109.17,291828.0,100.8174,101.0856,100.7989,100.9746,291828.0
2020-12-30 09:55:00,109.16,109.47,109.11,109.43,179215.0,100.9654,101.2521,100.9191,101.2151,179215.0
2020-12-30 10:00:00,109.44,109.69,109.34,109.53,200452.0,101.2244,101.4556,101.1319,101.3076,200452.0
2020-12-30 10:05:00,109.54,109.65,109.41,109.57,137368.0,101.3169,101.4186,101.1966,101.3446,137368.0
2020-12-30 10:10:00,109.58,109.64,109.26,109.26,193975.0,101.3539,101.4094,101.0579,101.0579,193975.0
2020-12-30 10:15:00,109.24,109.51,109.11,109.5,99572.0,101.0394,101.2891,100.9191,101.2799,99572.0
2020-12-30 10:20:00,109.49,109.7,109.41,109.66,142454.0,101.2706,101.4648,101.1966,101.4279,142454.0
2020-12-30 10:25:00,109.65,109.68,109.54,109.6,100190.0,101.4186,101.4464,101.3169,101.3724,100190.0
2020-12-30 10:30:00,109.6,109.63,109.01,109.04,158210.0,101.3724,101.4001,100.8266,100.8544,158210.0
2020-12-30 10:35:00,109.06,109.08,108.69,108.79,157819.0,100.8729,100.8914,100.5307,100.6232,157819.0
2020-12-30 10:40:00,108.79,109.03,108.73,108.97,114434.0,100.6232,100.8451,100.5677,100.7896,114434.0
2020-12-30 10:45:00,108.98,109.16,108.95,109.02,213249.0,100.7989,100.9654,100.7712,100.8359,213249.0
2020-12-30 10:50:00,109.0,109.16,108.92,108.92,98903.0,100.8174,100.9654,100.7434,100.7434,98903.0
2020-12-30 10:55:00,108.93,108.97,108.73,108.91,80241.0,100.7527,100.7896,100.5677,100.7342,80241.0
2020-12-30 11:00:00,108.94,108.99,108.64,108.66,82484.0,100.7619,100.8081,100.4844,100.5029,82484.0
2020-12-30 11:05:00,108.67,109.01,108.66,109.0,59834.0,100.5122,100.8266,100.5029,100.8174,59834.0
2020-12-30 11:10:00,109.01,109.21,108.93,109.13,112632.0,100.8266,101.0116,100.7527,100.9376,112632.0
2020-12-30 11:15:00,109.13,109.17,109.04,109.09,94623.0,100.9376,100.9746,100.8544,100.9006,94623.0
2020-12-30 11:20:00,109.08,109.15,109.03,109.12,50228.0,100.8914,100.9561,100.8451,100.9284,50228.0
2020-12-30 11:25:00,109.12,109.26,109.11,109.15,54293.0,100.9284,101.0579,100.9191,100.9561,54293.0
2020-12-30 11:30:00,109.13,109.16,109.0,109.13,54742.0,100.9376,100.9654,100.8174,100.9376,54742.0
2020-12-30 11:35:00,109.14,109.25,109.14,109.23,59591.0,100.9469,101.0486,100.9469,101.0301,59591.0
2020-12-30 11:40:00,109.22,109.25,109.12,109.13,81002.0,101.0209,101.0486,100.9284,100.9376,81002.0
2020-12-30 11:45:00,109.12,109.22,108.93,109.22,97241.0,100.9284,101.0209,100.7527,101.0209,97241.0
2020-12-30 11:50:00,109.2,109.43,109.2,109.33,130152.0,101.0024,101.2151,101.0024,101.1226,130152.0
2020-12-30 11:55:00,109.34,109.44,109.33,109.44,50596.0,101.1319,101.2244,101.1226,101.2244,50596.0
2020-12-30 12:00:00,109.43,109.45,109.34,109.41,71857.0,101.2151,101.2336,101.1319,101.1966,71857.0
2020-12-30 12:05:00,109.4,109.45,109.34,109.36,64367.0,101.1874,101.2336,101.1319,101.1504,64367.0
2020-12-30 12:10:00,109.36,109.4,109.26,109.37,65688.0,101.1504,101.1874,101.0579,101.1596,65688.0
2020-12-30 12:15:00,109.37,109.51,109.32,109.34,71311.0,101.1596,101.2891,101.1134,101.1319,71311.0
2020-12-30 12:20:00,109.35,109.38,109.16,109.34,60830.0,101.1411,101.1689,100.9654,101.1319,60830.0
2020-12-30 12:25:00,109.33,109.5,109.2,109.34,83456.0,101.1226,101.2799,101.0024,101.1319,83456.0
2020-12-30 12:30:00,109.34,109.35,109.13,109.13,39804.0,101.1319,101.1411,100.9376,100.9376,39804.0
2020-12-30 12:35:00,109.14,109.28,109.14,109.19,84737.0,100.9469,101.0764,100.9469,100.9931,84737.0
2020-12-30 12:40:00,109.2,109.25,109.13,109.2,40742.0,101.0024,101.0486,100.9376,101.0024,40742.0
2020-12-30 12:45:00,109.22,109.29,109.16,109.21,62481.0,101.0209,101.0856,100.9654,101.0116,62481.0
2020-12-30 12:50:00,109.2,109.29,109.19,109.26,42824.0,101.0024,101.0856,100.9931,101.0579,42824.0
2020-12-30 12:55:00,109.26,109.29,109.17,109.25,62514.0,101.0579,101.0856,100.9746,101.0486,62514.0
2020-12-30 13:00:00,109.25,109.29,109.21,109.23,104929.0,101.0486,101.0856,101.0116,101.0301,104929.0
2020-12-30 13:05:00,109.24,109.26,109.15,109.19,43490.0,101.0394,101.0579,100.9561,100.9931,43490.0
2020-12-30 13:10:00,109.19,109.22,109.12,109.19,28511.0,100.9931,101.0209,100.9284,100.9931,28511.0
2020-12-30 13:15:00,109.18,109.25,109.18,109.24,30850.0,100.9839,101.0486,100.9839,101.0394,30850.0
2020-12-30 13:20:00,109.24,109.26,109.18,109.2,47221.0,101.0394,101.0579,100.9839,101.0024,47221.0
2020-12-30 13:25:00,109.2,109.23,109.11,109.15,50717.0,101.0024,101.0301,100.9191,100.9561,50717.0
2020-12-30 13:30:00,109.15,109.22,109.11,109.16,30990.0,100.9561,101.0209,100.9191,100.9654,30990.0
2020-12-30 13:35:00,109.14,109.19,109.06,109.07,32057.0,100.9469,100.9931,100.8729,100.8821,32057.0
2020-12-30 13:40:00,109.07,109.08,108.94,108.98,45426.0,100.8821,100.8914,100.7619,100.7989,45426.0
2020-12-30 13:45:00,108.97,109.07,108.94,109.07,31487.0,100.7896,100.8821,100.7619,100.8821,31487.0
2020-12-30 13:50:00,109.07,109.13,108.96,108.99,31113.0,100.8821,100.9376,100.7804,100.8081,31113.0
2020-12-30 13:55:00,108.99,109.03,108.96,109.02,25885.0,100.8081,100.8451,100.7804,100.8359,25885.0
2020-12-30 14:00:00,109.02,109.06,108.99,109.05,39582.0,100.8359,100.8729,100.8081,100.8636,39582.0
2020-12-30 14:05:00,109.05,109.09,109.01,109.02,60879.0,100.8636,100.9006,100.8266,100.8359,60879.0
2020-12-30 14:10:00,109.02,109.08,108.95,108.99,45411.0,100.8359,100.8914,100.7712,100.8081,45411.0
2020-12-30 14:15:00,108.98,109.05,108.96,109.0,20844.0,100.7989,100.8636,100.7804,100.8174,20844.0
2020-12-30 14:20:00,109.02,109.05,108.99,109.04,22938.0,100.8359,100.8636,100.8081,100.8544,22938.0
2020-12-30 14:25:00,109.03,109.03,108.97,108.99,56028.0,100.8451,100.8451,100.7896,100.8081,56028.0
2020-12-30 14:30:00,109.0,109.03,108.68,108.68,86707.0,100.8174,100.8451,100.5214,100.5214,86707.0
2020-12-30 14:35:00,108.7,108.79,108.66,108.79,45567.0,100.5399,100.6232,100.5029,100.6232,45567.0
2020-12-30 14:40:00,108.79,108.89,108.77,108.86,26638.0,100.6232,100.7157,100.6047,100.6879,26638.0
2020-12-30 14:45:00,108.85,108.87,108.73,108.81,41731.0,100.6787,100.6972,100.5677,100.6417,41731.0
2020-12-30 14:50:00,108.81,108.85,108.76,108.78,28485.0,100.6417,100.6787,100.5954,100.6139,28485.0
2020-12-30 14:55:00,108.77,108.79,108.71,108.74,69335.0,100.6047,100.6232,100.5492,100.5769,69335.0
2020-12-30 15:00:00,108.73,108.76,108.59,108.59,124193.0,100.5677,100.5954,100.4382,100.4382,124193.0
2020-12-30 15:05:00,108.59,108.6,108.43,108.46,138666.0,100.4382,100.4474,100.2902,100.3179,138666.0
2020-12-30 15:10:00,108.48,108.56,108.36,108.39,97690.0,100.3364,100.4104,100.2254,100.2532,97690.0
2020-12-30 15:15:00,108.41,108.42,108.09,108.1,76616.0,100.2717,100.2809,99.9757,99.985,76616.0
2020-12-30 15:20:00,108.09,108.49,108.01,108.48,137229.0,99.9757,100.3457,99.9017,100.3364,137229.0
2020-12-30 15:25:00,108.49,108.55,108.45,108.47,56187.0,100.3457,100.4012,100.3087,100.3272,56187.0
2020-12-30 15:30:00,108.46,108.54,108.39,108.53,53388.0,100.3179,100.3919,100.2532,100.3827,53388.0
2020-12-30 15:35:00,108.54,108.59,108.31,108.52,63326.0,100.3919,100.4382,100.1792,100.3734,63326.0
2020-12-30 15:40:00,108.53,108.63,108.48,108.62,44828.0,100.3827,100.4752,100.3364,100.4659,44828.0
2020-12-30 15:45:00,108.62,108.77,108.58,108.77,80092.0,100.4659,100.6047,100.4289,100.6047,80092.0
2020-12-30 15:50:00,108.79,108.95,108.72,108.91,119434.0,100.6232,100.7712,100.5584,100.7342,119434.0
2020-12-30 15:55:00,108.91,108.97,108.8,108.9,217485.0,100.7342,100.7896,100.6324,100.7249,217485.0
2020-12-31 09:30:00,109.66,109.67,109.11,109.17,300050.0,101.4279,101.4371,100.9191,100.9746,300050.0
2020-12-31 09:35:00,109.17,109.37,108.63,108.77,123796.0,100.9746,101.1596,100.4752,100.6047,123796.0
2020-12-31 09:40:00,108.72,108.76,108.46,108.59,127114.0,100.5584,100.5954,100.3179,100.4382,127114.0
2020-12-31 09:45:00,108.59,108.83,108.44,108.55,90011.0,100.4382,100.6602,100.2994,100.4012,90011.0
2020-12-31 09:50:00,108.61,108.88,108.43,108.85,54431.0,100.4567,100.7064,100.2902,100.6787,54431.0
2020-12-31 09:55:00,108.85,109.1,108.73,109.08,70988.0,100.6787,100.9099,100.5677,100.8914,70988.0
2020-12-31 10:00:00,109.07,109.47,109.07,109.41,68200.0,100.8821,101.2521,100.8821,101.1966,68200.0
2020-12-31 10:05:00,109.4,109.48,109.21,109.32,51900.0,101.1874,101.2614,101.0116,101.1134,51900.0
2020-12-31 10:10:00,109.32,109.32,109.07,109.07,38782.0,101.1134,101.1134,100.8821,100.8821,38782.0
2020-12-31 10:15:00,109.09,109.33,109.08,109.32,40020.0,100.9006,101.1226,100.8914,101.1134,40020.0
2020-12-31 10:20:00,109.32,109.32,109.16,109.22,37298.0,101.1134,101.1134,100.9654,101.0209,37298.0
2020-12-31 10:25:00,109.22,109.31,109.22,109.3,27289.0,101.0209,101.1041,101.0209,101.0949,27289.0
2020-12-31 10:30:00,109.3,109.4,109.22,109.33,36126.0,101.0949,101.1874,101.0209,101.1226,36126.0
2020-12-31 10:35:00,109.34,109.36,109.18,109.23,33315.0,101.1319,101.1504,100.9839,101.0301,33315.0
2020-12-31 10:40:00,109.24,109.5,109.24,109.45,36303.0,101.0394,101.2799,101.0394,101.2336,36303.0
2020-12-31 10:45:00,109.45,109.51,109.35,109.35,27885.0,101.2336,101.2891,101.1411,101.1411,27885.0
2020-12-31 10:50:00,109.32,109.42,109.26,109.33,21974.0,101.1134,101.2059,101.0579,101.1226,21974.0
2020-12-31 10:55:00,109.32,109.49,109.31,109.41,37804.0,101.1134,101.2706,101.1041,101.1966,37804.0
2020-12-31 11:00:00,109.39,109.47,109.35,109.35,25187.0,101.1781,101.2521,101.1411,101.1411,25187.0
2020-12-31 11:05:00,109.35,109.38,109.26,109.31,41972.0,101.1411,101.1689,101.0579,101.1041,41972.0
2020-12-31 11:10:00,109.29,109.41,109.28,109.41,34380.0,101.0856,101.1966,101.0764,101.1966,34380.0
2020-12-31 11:15:00,109.4,109.44,109.38,109.43,18167.0,101.1874,101.2244,101.1689,101.2151,18167.0
2020-12-31 11:20:00,109.42,109.55,109.39,109.52,42570.0,101.2059,101.3261,101.1781,101.2984,42570.0
2020-12-31 11:25:00,109.52,109.57,109.48,109.53,27229.0,101.2984,101.3446,101.2614,101.3076,27229.0
2020-12-31 11:30:00,109.53,109.66,109.53,109.54,25660.0,101.3076,101.4279,101.3076,101.3169,25660.0
2020-12-31 11:35:00,109.55,109.63,109.3,109.35,33710.0,101.3261,101.4001,101.0949,101.1411,33710.0
2020-12-31 11:40:00,109.33,109.37,109.16,109.3,41040.0,101.1226,101.1596,100.9654,101.0949,41040.0
2020-12-31 11:45:00,109.3,109.39,109.25,109.37,23103.0,101.0949,101.1781,101.0486,101.1596,23103.0
2020-12-31 11:50:00,109.37,109.49,109.2,109.28,36051.0,101.1596,101.2706,101.0024,101.0764,36051.0
2020-12-31 11:55:00,109.28,109.28,109.08,109.08,21009.0,101.0764,101.0764,100.8914,100.8914,21009.0
2020-12-31 12:00:00,109.08,109.12,109.0,109.07,76665.0,100.8914,100.9284,100.8174,100.8821,76665.0
2020-12-31 12:05:00,109.06,109.18,109.06,109.16,13362.0,100.8729,100.9839,100.8729,100.9654,13362.0
2020-12-31 12:10:00,109.15,109.15,109.04,109.06,19733.0,100.9561,100.9561,100.8544,100.8729,19733.0
2020-12-31 12:15:00,109.07,109.08,108.89,108.89,134387.0,100.8821,100.8914,100.7157,100.7157,134387.0
2020-12-31 12:20:00,108.9,109.0,108.73,108.89,103733.0,100.7249,100.8174,100.5677,100.7157,103733.0
2020-12-31 12:25:00,108.92,108.95,108.7,108.72,44500.0,100.7434,100.7712,100.5399,100.5584,44500.0
2020-12-31 12:30:00,108.73,108.85,108.67,108.7,38673.0,100.5677,100.6787,100.5122,100.5399,38673.0
2020-12-31 12:35:00,108.7,108.71,108.59,108.63,35403.0,100.5399,100.5492,100.4382,100.4752,35403.0
2020-12-31 12:40:00,108.63,108.73,108.57,108.7,37079.0,100.4752,100.5677,100.4197,100.5399,37079.0
2020-12-31 12:45:00,108.7,108.74,108.66,108.72,48693.0,100.5399,100.5769,100.5029,100.5584,48693.0
2020-12-31 12:50:00,108.74,108.9,108.72,108.85,25912.0,100.5769,100.7249,100.5584,100.6787,25912.0
2020-12-31 12:55:00,108.85,108.97,108.76,108.9,43997.0,100.6787,100.7896,100.5954,100.7249,43997.0
2020-12-31 13:00:00,108.91,108.99,108.83,108.91,41164.0,100.7342,100.8081,100.6602,100.7342,41164.0
2020-12-31 13:05:00,108.9,108.93,108.83,108.86,8570.0,100.7249,100.7527,100.6602,100.6879,8570.0
2020-12-31 13:10:00,108.85,108.94,108.78,108.92,21619.0,100.6787,100.7619,100.6139,100.7434,21619.0
2020-12-31 13:15:00,108.94,108.94,108.83,108.87,13583.0,100.7619,100.7619,100.6602,100.6972,13583.0
2020-12-31 13:20:00,108.89,108.89,108.74,108.76,20058.0,100.7157,100.7157,100.5769,100.5954,20058.0
2020-12-31 13:25:00,108.76,108.81,108.75,108.78,7551.0,100.5954,100.6417,100.5862,100.6139,7551.0
2020-12-31 13:30:00,108.79,108.94,108.76,108.76,28640.0,100.6232,100.7619,100.5954,100.5954,28640.0
2020-12-31 13:35:00,108.8,108.84,108.77,108.8,16799.0,100.6324,100.6694,100.6047,100.6324,16799.0
2020-12-31 13:40:00,108.8,108.87,108.79,108.86,12299.0,100.6324,100.6972,100.6232,100.6879,12299.0
2020-12-31 13:45:00,108.86,108.92,108.85,108.86,15720.0,100.6879,100.7434,100.6787,100.6879,15720.0
2020-12-31 13:50:00,108.86,108.97,108.82,108.95,51283.0,100.6879,100.7896,100.6509,100.7712,51283.0
2020-12-31 13:55:00,108.96,109.12,108.96,109.05,65198.0,100.7804,100.9284,100.7804,100.8636,65198.0
2020-12-31 14:00:00,109.06,109.08,108.93,108.97,25252.0,100.8729,100.8914,100.7527,100.7896,25252.0
2020-12-31 14:05:00,108.97,109.03,108.94,108.99,19317.0,100.7896,100.8451,100.7619,100.8081,19317.0
2020-12-31 14:10:00,108.98,109.07,108.96,109.01,27167.0,100.7989,100.8821,100.7804,100.8266,27167.0
2020-12-31 14:15:00,109.02,109.08,108.99,109.06,24228.0,100.8359,100.8914,100.8081,100.8729,24228.0
2020-12-31 14:20:00,109.07,109.1,108.97,108.98,25270.0,100.8821,100.9099,100.7896,100.7989,25270.0
2020-12-31 14:25:00,108.97,109.1,108.97,109.01,22772.0,100.7896,100.9099,100.7896,100.8266,22772.0
2020-12-31 14:30:00,108.99,109.09,108.97,109.09,16857.0,100.8081,100.9006,100.7896,100.9006,16857.0
2020-12-31 14:35:00,109.08,109.08,108.99,109.06,15008.0,100.8914,100.8914,100.8081,100.8729,15008.0
2020-12-31 14:40:00,109.07,109.14,109.01,109.09,20860.0,100.8821,100.9469,100.8266,100.9006,20860.0
2020-12-31 14:45:00,109.09,109.14,109.06,109.13,26492.0,100.9006,100.9469,100.8729,100.9376,26492.0
2020-12-31 14:50:00,109.13,109.18,109.03,109.17,23831.0,100.9376,100.9839,100.8451,100.9746,23831.0
2020-12-31 14:55:00,109.16,109.27,109.14,109.23,52464.0,100.9654,101.0671,100.9469,101.0301,52464.0
2020-12-31 15:00:00,109.24,109.36,109.24,109.36,25836.0,101.0394,101.1504,101.0394,101.1504,25836.0
2020-12-31 15:05:00,109.37,109.5,109.35,109.46,25477.0,101.1596,101.2799,101.1411,101.2429,25477.0
2020-12-31 15:10:00,109.47,109.53,109.42,109.42,18958.0,101.2521,101.3076,101.2059,101.2059,18958.0
2020-12-31 15:15:00,109.43,109.47,109.33,109.42,21095.0,101.2151,101.2521,101.1226,101.2059,21095.0
2020-12-31 15:20:00,109.43,109.46,109.38,109.43,23680.0,101.2151,101.2429,101.1689,101.2151,23680.0
2020-12-31 15:25:00,109.42,109.43,109.16,109.17,39402.0,101.2059,101.2151,100.9654,100.9746,39402.0
2020-12-31 15:30:00,109.18,109.21,109.03,109.03,43508.0,100.9839,101.0116,100.8451,100.8451,43508.0
2020-12-31 15:35:00,109.03,109.12,108.93,109.12,95505.0,100.8451,100.9284,100.7527,100.9284,95505.0
2020-12-31 15:40:00,109.11,109.12,108.86,108.9,61614.0,100.9191,100.9284,100.6879,100.7249,61614.0
2020-12-31 15:45:00,108.88,108.92,108.77,108.8,72940.0,100.7064,100.7434,100.6047,100.6324,72940.0
2020-12-31 15:50:00,108.79,109.04,108.78,109.03,102002.0,100.6232,100.8544,100.6139,100.8451,102002.0
2020-12-31 15:55:00,109.04,109.37,109.01,109.01,332895.0,100.8544,101.1596,100.8266,100.8266,332895.0
2021-01-04 09:30:00,111.47,112.3,111.39,112.11,727043.0,103.102,103.8697,103.028,103.6939,727043.0
2021-01-04 09:35:00,112.1,112.35,111.73,112.2,239513.0,103.6847,103.9159,103.3425,103.7772,239513.0
2021-01-04 09:40:00,112.15,113.25,111.94,113.25,260788.0,103.7309,104.7484,103.5367,104.7484,260788.0
2021-01-04 09:45:00,113.28,113.58,113.07,113.1,179190.0,104.7761,105.0536,104.5819,104.6096,179190.0
2021-01-04 09:50:00,113.14,113.6,112.96,113.59,196635.0,104.6466,105.0721,104.4801,105.0628,196635.0
2021-01-04 09:55:00,113.6,114.1,113.6,113.88,262708.0,105.0721,105.5345,105.0721,105.3311,262708.0
2021-01-04 10:00:00,113.89,113.99,113.62,113.77,239596.0,105.3403,105.4328,105.0906,105.2293,239596.0
2021-01-04 10:05:00,113.83,114.08,113.59,113.64,127779.0,105.2848,105.516,105.0628,105.1091,127779.0
2021-01-04 10:10:00,113.61,113.62,113.39,113.51,138219.0,105.0813,105.0906,104.8778,104.9888,138219.0
2021-01-04 10:15:00,113.5,113.72,113.49,113.59,111392.0,104.9796,105.1831,104.9703,105.0628,111392.0
2021-01-04 10:20:00,113.59,114.07,113.55,113.93,99237.0,105.0628,105.5068,105.0258,105.3773,99237.0
2021-01-04 10:25:00,113.93,113.96,113.62,113.64,62227.0,105.3773,105.4051,105.0906,105.1091,62227.0
2021-01-04 10:30:00,113.64,113.79,113.52,113.76,94522.0,105.1091,105.2478,104.9981,105.2201,94522.0
2021-01-04 10:35:00,113.78,113.79,113.25,113.34,124094.0,105.2386,105.2478,104.7484,104.8316,124094.0
2021-01-04 10:40:00,113.36,113.7,113.33,113.6,122754.0,104.8501,105.1646,104.8223,105.0721,122754.0
2021-01-04 10:45:00,113.61,113.61,113.06,113.12,100042.0,105.0813,105.0813,104.5726,104.6281,100042.0
2021-01-04 10:50:00,113.14,113.18,112.53,112.59,106214.0,104.6466,104.6836,104.0824,104.1379,106214.0
2021-01-04 10:55:00,112.59,112.76,111.9,111.9,152954.0,104.1379,104.2951,103.4997,103.4997,152954.0
2021-01-04 11:00:00,111.9,112.16,111.65,111.69,120118.0,103.4997,103.7402,103.2685,103.3055,120118.0
2021-01-04 11:05:00,111.73,111.89,111.45,111.65,93960.0,103.3425,103.4904,103.0835,103.2685,93960.0
2021-01-04 11:10:00,111.65,111.84,111.4,111.74,80301.0,103.2685,103.4442,103.0372,103.3517,80301.0
2021-01-04 11:15:00,111.74,111.94,111.54,111.92,142648.0,103.3517,103.5367,103.1667,103.5182,142648.0
2021-01-04 11:20:00,111.95,112.09,111.85,111.91,70560.0,103.5459,103.6754,103.4534,103.5089,70560.0
2021-01-04 11:25:00,111.9,112.12,111.75,112.08,67031.0,103.4997,103.7032,103.361,103.6662,67031.0
2021-01-04 11:30:00,112.05,112.07,111.86,111.93,53947.0,103.6384,103.6569,103.4627,103.5274,53947.0
2021-01-04 11:35:00,111.91,112.03,111.79,111.97,42499.0,103.5089,103.6199,103.398,103.5644,42499.0
2021-01-04 11:40:00,111.95,111.95,111.53,111.68,29921.0,103.5459,103.5459,103.1575,103.2962,29921.0
2021-01-04 11:45:00,111.69,111.69,111.47,111.56,39263.0,103.3055,103.3055,103.102,103.1852,39263.0
2021-01-04 11:50:00,111.59,111.84,111.49,111.52,36661.0,103.213,103.4442,103.1205,103.1482,36661.0
2021-01-04 11:55:00,111.5,111.56,111.3,111.3,44064.0,103.1297,103.1852,102.9447,102.9447,44064.0
2021-01-04 12:00:00,111.32,111.5,111.12,111.14,45017.0,102.9632,103.1297,102.7782,102.7967,45017.0
2021-01-04 12:05:00,111.12,111.24,110.86,110.91,106796.0,102.7782,102.8892,102.5378,102.584,106796.0
2021-01-04 12:10:00,110.86,111.01,110.74,110.76,82917.0,102.5378,102.6765,102.4268,102.4453,82917.0
2021-01-04 12:15:00,110.76,110.82,110.51,110.59,70318.0,102.4453,102.5008,102.214,102.288,70318.0
2021-01-04 12:20:00,110.57,111.02,110.52,110.93,53963.0,102.2695,102.6858,102.2233,102.6025,53963.0
2021-01-04 12:25:00,110.95,111.01,110.7,110.84,51627.0,102.621,102.6765,102.3898,102.5193,51627.0
2021-01-04 12:30:00,110.83,111.0,110.63,110.99,29227.0,102.51,102.6673,102.325,102.658,29227.0
2021-01-04 12:35:00,110.99,111.05,110.84,110.91,54392.0,102.658,102.7135,102.5193,102.584,54392.0
2021-01-04 12:40:00,110.9,110.91,110.66,110.73,35552.0,102.5748,102.584,102.3528,102.4175,35552.0
2021-01-04 12:45:00,110.7,110.8,110.44,110.8,89188.0,102.3898,102.4823,102.1493,102.4823,89188.0
2021-01-04 12:50:00,110.79,111.55,110.71,111.53,397399.0,102.473,103.176,102.399,103.1575,397399.0
2021-01-04 12:55:00,111.47,111.88,111.47,111.76,140105.0,103.102,103.4812,103.102,103.3702,140105.0
2021-01-04 13:00:00,111.74,111.8,111.54,111.59,99068.0,103.3517,103.4072,103.1667,103.213,99068.0
2021-01-04 13:05:00,111.57,111.64,111.29,111.51,73091.0,103.1945,103.2592,102.9355,103.139,73091.0
2021-01-04 13:10:00,111.53,111.72,111.5,111.7,40201.0,103.1575,103.3332,103.1297,103.3147,40201.0
2021-01-04 13:15:00,111.7,111.77,111.55,111.55,44478.0,103.3147,103.3795,103.176,103.176,44478.0
2021-01-04 13:20:00,111.59,111.82,111.56,111.73,25347.0,103.213,103.4257,103.1852,103.3425,25347.0
2021-01-04 13:25:00,111.73,112.24,111.73,112.24,64057.0,103.3425,103.8142,103.3425,103.8142,64057.0
2021-01-04 13:30:00,112.2,112.25,112.0,112.08,64498.0,103.7772,103.8234,103.5922,103.6662,64498.0
2021-01-04 13:35:00,112.09,112.63,112.08,112.49,222460.0,103.6754,104.1749,103.6662,104.0454,222460.0
2021-01-04 13:40:00,112.51,112.62,112.1,112.27,54657.0,104.0639,104.1656,103.6847,103.8419,54657.0
2021-01-04 13:45:00,112.23,112.33,112.14,112.3,39387.0,103.8049,103.8974,103.7217,103.8697,39387.0
2021-01-04 13:50:00,112.32,112.34,112.02,112.03,42376.0,103.8882,103.9067,103.6107,103.6199,42376.0
2021-01-04 13:55:00,112.02,112.12,111.88,112.1,37753.0,103.6107,103.7032,103.4812,103.6847,37753.0
2021-01-04 14:00:00,112.08,112.14,111.96,112.06,25806.0,103.6662,103.7217,103.5552,103.6477,25806.0
2021-01-04 14:05:00,112.07,112.09,111.8,111.82,52918.0,103.6569,103.6754,103.4072,103.4257,52918.0
2021-01-04 14:10:00,111.86,112.01,111.78,111.94,32342.0,103.4627,103.6014,103.3887,103.5367,32342.0
2021-01-04 14:15:00,111.91,111.97,111.76,111.87,51294.0,103.5089,103.5644,103.3702,103.4719,51294.0
2021-01-04 14:20:00,111.85,111.98,111.75,111.95,57309.0,103.4534,103.5737,103.361,103.5459,57309.0
2021-01-04 14:25:00,111.94,112.06,111.87,112.05,42326.0,103.5367,103.6477,103.4719,103.6384,42326.0
2021-01-04 14:30:00,112.03,112.06,111.93,111.95,50476.0,103.6199,103.6477,103.5274,103.5459,50476.0
2021-01-04 14:35:00,111.97,112.05,111.86,111.95,59040.0,103.5644,103.6384,103.4627,103.5459,59040.0
2021-01-04 14:40:00,111.97,112.15,111.94,111.99,47230.0,103.5644,103.7309,103.5367,103.5829,47230.0
2021-01-04 14:45:00,112.01,112.01,111.86,111.88,46382.0,103.6014,103.6014,103.4627,103.4812,46382.0
2021-01-04 14:50:00,111.87,111.88,111.6,111.61,43452.0,103.4719,103.4812,103.2222,103.2315,43452.0
2021-01-04 14:55:00,111.6,112.16,111.6,112.03,77847.0,103.2222,103.7402,103.2222,103.6199,77847.0
2021-01-04 15:00:00,112.01,112.13,111.73,111.76,38479.0,103.6014,103.7124,103.3425,103.3702,38479.0
2021-01-04 15:05:00,111.75,111.91,111.73,111.79,39341.0,103.361,103.5089,103.3425,103.398,39341.0
2021-01-04 15:10:00,111.8,111.91,111.71,111.88,46597.0,103.4072,103.5089,103.324,103.4812,46597.0
2021-01-04 15:15:00,111.86,111.91,111.72,111.75,32511.0,103.4627,103.5089,103.3332,103.361,32511.0
2021-01-04 15:20:00,111.75,111.76,111.6,111.68,33913.0,103.361,103.3702,103.2222,103.2962,33913.0
2021-01-04 15:25:00,111.67,111.67,111.57,111.6,48239.0,103.287,103.287,103.1945,103.2222,48239.0
2021-01-04 15:30:00,111.61,111.65,111.46,111.63,89373.0,103.2315,103.2685,103.0927,103.25,89373.0
2021-01-04 15:35:00,111.63,111.81,111.59,111.7,83584.0,103.25,103.4165,103.213,103.3147,83584.0
2021-01-04 15:40:00,111.72,111.73,111.59,111.63,73958.0,103.3332,103.3425,103.213,103.25,73958.0
2021-01-04 15:45:00,111.63,111.67,111.57,111.63,78100.0,103.25,103.287,103.1945,103.25,78100.0
2021-01-04 15:50:00,111.62,111.71,111.48,111.52,119677.0,103.2407,103.324,103.1112,103.1482,119677.0
2021-01-04 15:55:00,111.56,111.72,111.31,111.71,269470.0,103.1852,103.3332,102.954,103.324,269470.0
2021-01-05 09:30:00,112.41,114.53,112.01,114.52,640973.0,103.9714,105.9323,103.6014,105.923,640973.0
2021-01-05 09:35:00,114.43,114.94,114.26,114.67,240869.0,105.8398,106.3115,105.6825,106.0618,240869.0
2021-01-05 09:40:00,114.69,114.69,113.82,113.89,261818.0,106.0803,106.0803,105.2756,105.3403,261818.0
2021-01-05 09:45:00,113.9,114.15,113.68,113.8,168563.0,105.3496,105.5808,105.1461,105.2571,168563.0
2021-01-05 09:50:00,113.8,114.85,113.78,114.75,186129.0,105.2571,106.2282,105.2386,106.1357,186129.0
2021-01-05 09:55:00,114.75,114.95,114.4,114.77,173200.0,106.1357,106.3207,105.812,106.1542,173200.0
2021-01-05 10:00:00,114.77,114.89,114.33,114.76,153532.0,106.1542,106.2652,105.7473,106.145,153532.0
2021-01-05 10:05:00,114.76,114.85,114.44,114.85,109325.0,106.145,106.2282,105.849,106.2282,109325.0
2021-01-05 10:10:00,114.86,114.95,114.3,114.44,208507.0,106.2375,106.3207,105.7195,105.849,208507.0
2021-01-05 10:15:00,114.46,114.75,114.36,114.38,87667.0,105.8675,106.1357,105.775,105.7935,87667.0
2021-01-05 10:20:00,114.4,114.42,114.12,114.35,121310.0,105.812,105.8305,105.553,105.7658,121310.0
2021-01-05 10:25:00,114.33,114.44,114.23,114.37,140899.0,105.7473,105.849,105.6548,105.7843,140899.0
2021-01-05 10:30:00,114.39,114.4,114.0,114.15,118843.0,105.8028,105.812,105.442,105.5808,118843.0
2021-01-05 10:35:00,114.16,114.2,113.99,114.05,141260.0,105.59,105.627,105.4328,105.4883,141260.0
2021-01-05 10:40:00,114.07,114.08,113.9,114.0,95248.0,105.5068,105.516,105.3496,105.442,95248.0
2021-01-05 10:45:00,113.99,114.04,113.73,113.92,98920.0,105.4328,105.479,105.1923,105.3681,98920.0
2021-01-05 10:50:00,113.91,114.05,113.91,114.0,70294.0,105.3588,105.4883,105.3588,105.442,70294.0
2021-01-05 10:55:00,114.0,114.09,113.63,113.67,70685.0,105.442,105.5253,105.0998,105.1368,70685.0
2021-01-05 11:00:00,113.7,113.85,113.69,113.74,60217.0,105.1646,105.3033,105.1553,105.2016,60217.0
2021-01-05 11:05:00,113.75,113.84,113.7,113.76,78344.0,105.2108,105.2941,105.1646,105.2201,78344.0
2021-01-05 11:10:00,113.76,113.89,113.68,113.71,66740.0,105.2201,105.3403,105.1461,105.1738,66740.0
2021-01-05 11:15:00,113.71,113.71,113.36,113.43,108370.0,105.1738,105.1738,104.8501,104.9148,108370.0
2021-01-05 11:20:00,113.42,113.59,113.39,113.45,101147.0,104.9056,105.0628,104.8778,104.9333,101147.0
2021-01-05 11:25:00,113.44,113.57,113.31,113.5,212039.0,104.9241,105.0443,104.8038,104.9796,212039.0
2021-01-05 11:30:00,113.5,113.72,113.49,113.67,66168.0,104.9796,105.1831,104.9703,105.1368,66168.0
2021-01-05 11:35:00,113.68,113.83,113.66,113.78,53665.0,105.1461,105.2848,105.1276,105.2386,53665.0
2021-01-05 11:40:00,113.78,113.84,113.64,113.65,33648.0,105.2386,105.2941,105.1091,105.1183,33648.0
2021-01-05 11:45:00,113.66,113.82,113.64,113.72,37142.0,105.1276,105.2756,105.1091,105.1831,37142.0
2021-01-05 11:50:00,113.74,113.75,113.65,113.69,35401.0,105.2016,105.2108,105.1183,105.1553,35401.0
2021-01-05 11:55:00,113.69,113.7,113.5,113.51,41685.0,105.1553,105.1646,104.9796,104.9888,41685.0
2021-01-05 12:00:00,113.56,113.7,113.53,113.63,35813.0,105.0351,105.1646,105.0073,105.0998,35813.0
2021-01-05 12:05:00,113.59,113.62,113.35,113.4,69248.0,105.0628,105.0906,104.8408,104.8871,69248.0
2021-01-05 12:10:00,113.39,113.42,113.13,113.13,68020.0,104.8778,104.9056,104.6374,104.6374,68020.0
2021-01-05 12:15:00,113.16,113.18,113.0,113.15,93226.0,104.6651,104.6836,104.5171,104.6559,93226.0
2021-01-05 12:20:00,113.17,113.17,113.02,113.06,43961.0,104.6744,104.6744,104.5356,104.5726,43961.0
2021-01-05 12:25:00,113.08,113.13,113.03,113.09,40096.0,104.5911,104.6374,104.5449,104.6004,40096.0
2021-01-05 12:30:00,113.08,113.12,112.94,112.99,239463.0,104.5911,104.6281,104.4616,104.5079,239463.0
2021-01-05 12:35:00,112.99,113.07,112.78,113.0,123817.0,104.5079,104.5819,104.3136,104.5171,123817.0
2021-01-05 12:40:00,113.03,113.03,112.82,112.83,85716.0,104.5449,104.5449,104.3506,104.3599,85716.0
2021-01-05 12:45:00,112.84,112.88,112.73,112.74,54362.0,104.3691,104.4061,104.2674,104.2766,54362.0
2021-01-05 12:50:00,112.73,112.81,112.68,112.7,78066.0,104.2674,104.3414,104.2211,104.2396,78066.0
2021-01-05 12:55:00,112.7,112.93,112.69,112.89,64550.0,104.2396,104.4524,104.2304,104.4154,64550.0
2021-01-05 13:00:00,112.9,113.0,112.82,113.0,110588.0,104.4246,104.5171,104.3506,104.5171,110588.0
2021-01-05 13:05:00,113.0,113.02,112.79,112.79,51569.0,104.5171,104.5356,104.3229,104.3229,51569.0
2021-01-05 13:10:00,112.79,112.86,112.66,112.8,83613.0,104.3229,104.3876,104.2026,104.3321,83613.0
2021-01-05 13:15:00,112.82,112.83,112.63,112.64,29005.0,104.3506,104.3599,104.1749,104.1841,29005.0
2021-01-05 13:20:00,112.65,112.73,112.63,112.64,54218.0,104.1934,104.2674,104.1749,104.1841,54218.0
2021-01-05 13:25:00,112.63,112.67,112.61,112.65,57403.0,104.1749,104.2119,104.1564,104.1934,57403.0
2021-01-05 13:30:00,112.65,112.66,112.58,112.6,87956.0,104.1934,104.2026,104.1286,104.1471,87956.0
2021-01-05 13:35:00,112.6,112.61,112.56,112.59,65203.0,104.1471,104.1564,104.1101,104.1379,65203.0
2021-01-05 13:40:00,112.59,112.96,112.59,112.89,179222.0,104.1379,104.4801,104.1379,104.4154,179222.0
2021-01-05 13:45:00,112.89,113.17,112.89,113.1,100203.0,104.4154,104.6744,104.4154,104.6096,100203.0
2021-01-05 13:50:00,113.11,113.36,113.1,113.26,88830.0,104.6189,104.8501,104.6096,104.7576,88830.0
2021-01-05 13:55:00,113.27,113.28,113.11,113.14,73993.0,104.7668,104.7761,104.6189,104.6466,73993.0
2021-01-05 14:00:00,113.14,113.29,113.0,113.03,67907.0,104.6466,104.7853,104.5171,104.5449,67907.0
2021-01-05 14:05:00,113.04,113.18,113.01,113.05,58791.0,104.5541,104.6836,104.5264,104.5634,58791.0
2021-01-05 14:10:00,113.06,113.07,112.95,112.96,37866.0,104.5726,104.5819,104.4709,104.4801,37866.0
2021-01-05 14:15:00,112.96,113.03,112.81,112.83,87329.0,104.4801,104.5449,104.3414,104.3599,87329.0
2021-01-05 14:20:00,112.82,112.82,112.57,112.59,98804.0,104.3506,104.3506,104.1194,104.1379,98804.0
2021-01-05 14:25:00,112.62,112.71,112.58,112.6,72135.0,104.1656,104.2489,104.1286,104.1471,72135.0
2021-01-05 14:30:00,112.61,112.65,112.57,112.59,109813.0,104.1564,104.1934,104.1194,104.1379,109813.0
2021-01-05 14:35:00,112.6,112.62,112.5,112.53,49253.0,104.1471,104.1656,104.0547,104.0824,49253.0
2021-01-05 14:40:00,112.53,112.64,112.52,112.63,75631.0,104.0824,104.1841,104.0732,104.1749,75631.0
2021-01-05 14:45:00,112.64,112.69,112.53,112.56,51149.0,104.1841,104.2304,104.0824,104.1101,51149.0
2021-01-05 14:50:00,112.56,112.64,112.47,112.5,95960.0,104.1101,104.1841,104.0269,104.0547,95960.0
2021-01-05 14:55:00,112.5,112.76,112.45,112.76,75794.0,104.0547,104.2951,104.0084,104.2951,75794.0
2021-01-05 15:00:00,112.79,112.82,112.67,112.77,69665.0,104.3229,104.3506,104.2119,104.3044,69665.0
2021-01-05 15:05:00,112.77,112.79,112.69,112.69,53070.0,104.3044,104.3229,104.2304,104.2304,53070.0
2021-01-05 15:10:00,112.7,112.76,112.66,112.68,57629.0,104.2396,104.2951,104.2026,104.2211,57629.0
2021-01-05 15:15:00,112.7,112.71,112.62,112.69,56143.0,104.2396,104.2489,104.1656,104.2304,56143.0
2021-01-05 15:20:00,112.69,112.89,112.62,112.63,67188.0,104.2304,104.4154,104.1656,104.1749,67188.0
2021-01-05 15:25:00,112.65,112.66,112.42,112.48,113543.0,104.1934,104.2026,103.9807,104.0362,113543.0
2021-01-05 15:30:00,112.49,112.56,112.37,112.42,106967.0,104.0454,104.1101,103.9344,103.9807,106967.0
2021-01-05 15:35:00,112.42,112.53,112.25,112.27,131026.0,103.9807,104.0824,103.8234,103.8419,131026.0
2021-01-05 15:40:00,112.28,112.34,112.18,112.31,139535.0,103.8512,103.9067,103.7587,103.8789,139535.0
2021-01-05 15:45:00,112.33,112.68,112.32,112.63,144327.0,103.8974,104.2211,103.8882,104.1749,144327.0
2021-01-05 15:50:00,112.64,112.99,112.64,112.99,183160.0,104.1841,104.5079,104.1841,104.5079,183160.0
2021-01-05 15:55:00,113.0,113.01,112.67,112.74,400642.0,104.5171,104.5264,104.2119,104.2766,400642.0
2021-01-06 09:30:00,113.85,113.98,112.83,112.91,571413.0,105.3033,105.4236,104.3599,104.4339,571413.0
2021-01-06 09:35:00,112.92,113.87,112.55,113.84,253489.0,104.4431,105.3218,104.1009,105.2941,253489.0
2021-01-06 09:40:00,113.82,114.2,113.53,113.93,359598.0,105.2756,105.627,105.0073,105.3773,359598.0
2021-01-06 09:45:00,113.96,114.03,113.14,113.48,201192.0,105.4051,105.4698,104.6466,104.9611,201192.0
2021-01-06 09:50:00,113.47,113.96,113.46,113.6,106912.0,104.9518,105.4051,104.9426,105.0721,106912.0
2021-01-06 09:55:00,113.62,113.78,113.4,113.67,122355.0,105.0906,105.2386,104.8871,105.1368,122355.0
2021-01-06 10:00:00,113.64,113.67,113.07,113.25,132327.0,105.1091,105.1368,104.5819,104.7484,132327.0
2021-01-06 10:05:00,113.27,113.36,113.13,113.36,109695.0,104.7668,104.8501,104.6374,104.8501,109695.0
2021-01-06 10:10:00,113.37,113.84,113.35,113.67,118471.0,104.8593,105.2941,104.8408,105.1368,118471.0
2021-01-06 10:15:00,113.69,114.0,113.46,113.96,157961.0,105.1553,105.442,104.9426,105.4051,157961.0
2021-01-06 10:20:00,113.94,114.08,113.87,114.05,112844.0,105.3866,105.516,105.3218,105.4883,112844.0
2021-01-06 10:25:00,114.04,114.25,113.8,114.21,111896.0,105.479,105.6733,105.2571,105.6363,111896.0
2021-01-06 10:30:00,114.21,114.39,114.02,114.16,98691.0,105.6363,105.8028,105.4605,105.59,98691.0
2021-01-06 10:35:00,114.12,114.48,114.09,114.45,169687.0,105.553,105.886,105.5253,105.8583,169687.0
2021-01-06 10:40:00,114.44,114.54,114.14,114.2,104002.0,105.849,105.9415,105.5715,105.627,104002.0
2021-01-06 10:45:00,114.18,114.46,114.03,114.44,83593.0,105.6085,105.8675,105.4698,105.849,83593.0
2021-01-06 10:50:00,114.46,114.69,114.2,114.27,113275.0,105.8675,106.0803,105.627,105.6918,113275.0
2021-01-06 10:55:00,114.28,114.44,114.2,114.31,96700.0,105.701,105.849,105.627,105.7288,96700.0
2021-01-06 11:00:00,114.32,114.53,114.32,114.51,82198.0,105.738,105.9323,105.738,105.9138,82198.0
2021-01-06 11:05:00,114.5,114.62,114.39,114.58,159523.0,105.9045,106.0155,105.8028,105.9785,159523.0
2021-01-06 11:10:00,114.57,114.7,114.54,114.6,89764.0,105.9693,106.0895,105.9415,105.997,89764.0
2021-01-06 11:15:00,114.59,114.77,114.52,114.65,130781.0,105.9878,106.1542,105.923,106.0433,130781.0
2021-01-06 11:20:00,114.66,114.83,114.59,114.77,113129.0,106.0525,106.2097,105.9878,106.1542,113129.0
2021-01-06 11:25:00,114.78,114.89,114.6,114.62,111151.0,106.1635,106.2652,105.997,106.0155,111151.0
2021-01-06 11:30:00,114.63,114.76,114.47,114.49,76745.0,106.0248,106.145,105.8768,105.8953,76745.0
2021-01-06 11:35:00,114.48,114.58,114.12,114.27,63210.0,105.886,105.9785,105.553,105.6918,63210.0
2021-01-06 11:40:00,114.26,114.48,114.26,114.31,106506.0,105.6825,105.886,105.6825,105.7288,106506.0
2021-01-06 11:45:00,114.32,114.48,114.28,114.4,150779.0,105.738,105.886,105.701,105.812,150779.0
2021-01-06 11:50:00,114.4,114.41,114.18,114.34,59691.0,105.812,105.8213,105.6085,105.7565,59691.0
2021-01-06 11:55:00,114.34,114.35,114.19,114.23,101720.0,105.7565,105.7658,105.6178,105.6548,101720.0
2021-01-06 12:00:00,114.23,114.32,114.15,114.24,57545.0,105.6548,105.738,105.5808,105.664,57545.0
2021-01-06 12:05:00,114.26,114.48,114.12,114.3,158019.0,105.6825,105.886,105.553,105.7195,158019.0
2021-01-06 12:10:00,114.28,114.76,114.15,114.72,104870.0,105.701,106.145,105.5808,106.108,104870.0
2021-01-06 12:15:00,114.71,114.78,114.62,114.71,55654.0,106.0987,106.1635,106.0155,106.0987,55654.0
2021-01-06 12:20:00,114.76,114.91,114.7,114.89,80047.0,106.145,106.2837,106.0895,106.2652,80047.0
2021-01-06 12:25:00,114.88,114.96,114.78,114.86,39463.0,106.256,106.33,106.1635,106.2375,39463.0
2021-01-06 12:30:00,114.84,115.06,114.77,114.77,93337.0,106.219,106.4225,106.1542,106.1542,93337.0
2021-01-06 12:35:00,114.78,114.84,114.62,114.69,42912.0,106.1635,106.219,106.0155,106.0803,42912.0
2021-01-06 12:40:00,114.72,114.97,114.72,114.97,46033.0,106.108,106.3392,106.108,106.3392,46033.0
2021-01-06 12:45:00,114.97,115.03,114.87,114.96,49608.0,106.3392,106.3947,106.2467,106.33,49608.0
2021-01-06 12:50:00,114.98,115.06,114.91,114.97,49257.0,106.3485,106.4225,106.2837,106.3392,49257.0
2021-01-06 12:55:00,114.97,115.04,114.73,114.83,48337.0,106.3392,106.404,106.1172,106.2097,48337.0
2021-01-06 13:00:00,114.85,115.03,114.83,114.89,47345.0,106.2282,106.3947,106.2097,106.2652,47345.0
2021-01-06 13:05:00,114.9,115.03,114.88,114.93,52576.0,106.2745,106.3947,106.256,106.3022,52576.0
2021-01-06 13:10:00,114.96,115.09,114.92,114.99,64955.0,106.33,106.4502,106.293,106.3577,64955.0
2021-01-06 13:15:00,115.02,115.22,114.97,114.97,56675.0,106.3855,106.5705,106.3392,106.3392,56675.0
2021-01-06 13:20:00,114.98,115.15,114.83,115.11,86211.0,106.3485,106.5057,106.2097,106.4687,86211.0
2021-01-06 13:25:00,115.11,115.22,115.09,115.16,64389.0,106.4687,106.5705,106.4502,106.515,64389.0
2021-01-06 13:30:00,115.17,115.28,115.1,115.19,56525.0,106.5242,106.626,106.4595,106.5427,56525.0
2021-01-06 13:35:00,115.2,115.4,115.19,115.37,55249.0,106.552,106.737,106.5427,106.7092,55249.0
2021-01-06 13:40:00,115.38,115.69,115.36,115.58,177001.0,106.7185,107.0052,106.7,106.9034,177001.0
2021-01-06 13:45:00,115.58,115.95,115.56,115.85,103522.0,106.9034,107.2457,106.8849,107.1532,103522.0
2021-01-06 13:50:00,115.84,116.0,115.83,115.94,57816.0,107.1439,107.2919,107.1347,107.2364,57816.0
2021-01-06 13:55:00,115.94,116.01,115.85,115.91,71359.0,107.2364,107.3012,107.1532,107.2087,71359.0
2021-01-06 14:00:00,115.9,116.03,115.86,116.0,75887.0,107.1994,107.3197,107.1624,107.2919,75887.0
2021-01-06 14:05:00,115.95,116.17,115.94,116.14,80639.0,107.2457,107.4491,107.2364,107.4214,80639.0
2021-01-06 14:10:00,116.15,116.39,116.06,116.31,149242.0,107.4306,107.6526,107.3474,107.5786,149242.0
2021-01-06 14:15:00,116.29,116.34,115.94,116.0,96148.0,107.5601,107.6064,107.2364,107.2919,96148.0
2021-01-06 14:20:00,116.0,116.1,115.78,115.83,59815.0,107.2919,107.3844,107.0884,107.1347,59815.0
2021-01-06 14:25:00,115.81,115.92,115.46,115.49,111507.0,107.1162,107.2179,106.7924,106.8202,111507.0
2021-01-06 14:30:00,115.5,115.89,115.42,115.79,73970.0,106.8294,107.1902,106.7555,107.0977,73970.0
2021-01-06 14:35:00,115.77,115.86,115.43,115.55,66200.0,107.0792,107.1624,106.7647,106.8757,66200.0
2021-01-06 14:40:00,115.54,115.9,115.41,115.7,67029.0,106.8664,107.1994,106.7462,107.0144,67029.0
2021-01-06 14:45:00,115.7,115.71,115.15,115.15,74038.0,107.0144,107.0237,106.5057,106.5057,74038.0
2021-01-06 14:50:00,115.18,115.43,114.92,115.39,123378.0,106.5335,106.7647,106.293,106.7277,123378.0
2021-01-06 14:55:00,115.38,115.52,115.23,115.36,70309.0,106.7185,106.8479,106.5797,106.7,70309.0
2021-01-06 15:00:00,115.3,115.53,115.09,115.26,57368.0,106.6445,106.8572,106.4502,106.6075,57368.0
2021-01-06 15:05:00,115.26,115.49,115.25,115.41,41781.0,106.6075,106.8202,106.5982,106.7462,41781.0
2021-01-06 15:10:00,115.42,115.83,115.37,115.57,71444.0,106.7555,107.1347,106.7092,106.8942,71444.0
2021-01-06 15:15:00,115.65,115.74,115.53,115.65,54865.0,106.9682,107.0514,106.8572,106.9682,54865.0
2021-01-06 15:20:00,115.64,115.7,115.29,115.32,52892.0,106.9589,107.0144,106.6352,106.663,52892.0
2021-01-06 15:25:00,115.32,115.64,115.21,115.54,42308.0,106.663,106.9589,106.5612,106.8664,42308.0
2021-01-06 15:30:00,115.57,115.74,115.34,115.73,78268.0,106.8942,107.0514,106.6815,107.0422,78268.0
2021-01-06 15:35:00,115.75,115.78,115.44,115.45,106657.0,107.0607,107.0884,106.7739,106.7832,106657.0
2021-01-06 15:40:00,115.42,115.75,115.33,115.68,113287.0,106.7555,107.0607,106.6722,106.9959,113287.0
2021-01-06 15:45:00,115.66,115.71,115.44,115.6,93361.0,106.9774,107.0237,106.7739,106.9219,93361.0
2021-01-06 15:50:00,115.56,115.62,115.37,115.56,138766.0,106.8849,106.9404,106.7092,106.8849,138766.0
2021-01-06 15:55:00,115.57,115.76,115.51,115.6,258436.0,106.8942,107.0699,106.8387,106.9219,258436.0
2021-01-07 09:30:00,119.34,119.52,118.38,118.59,872915.0,110.3812,110.5477,109.4932,109.6875,872915.0
2021-01-07 09:35:00,118.59,118.78,117.86,118.1,460391.0,109.6875,109.8632,109.0123,109.2343,460391.0
2021-01-07 09:40:00,118.13,118.13,117.59,117.79,158536.0,109.262,109.262,108.7625,108.9475,158536.0
2021-01-07 09:45:00,117.83,118.23,117.62,118.22,230050.0,108.9845,109.3545,108.7903,109.3453,230050.0
2021-01-07 09:50:00,118.22,118.54,118.01,118.16,175963.0,109.3453,109.6412,109.151,109.2898,175963.0
2021-01-07 09:55:00,118.14,118.75,118.12,118.73,182044.0,109.2713,109.8355,109.2528,109.817,182044.0
2021-01-07 10:00:00,118.76,119.6,118.62,119.51,170738.0,109.8447,110.6217,109.7152,110.5384,170738.0
2021-01-07 10:05:00,119.5,119.53,119.02,119.12,156536.0,110.5292,110.5569,110.0852,110.1777,156536.0
2021-01-07 10:10:00,119.13,119.31,118.89,119.29,114862.0,110.1869,110.3534,109.965,110.3349,114862.0
2021-01-07 10:15:00,119.3,119.7,119.3,119.61,170039.0,110.3442,110.7142,110.3442,110.6309,170039.0
2021-01-07 10:20:00,119.66,120.37,119.66,120.21,273942.0,110.6772,111.3339,110.6772,111.1859,273942.0
2021-01-07 10:25:00,120.22,120.31,120.06,120.19,156007.0,111.1951,111.2784,111.0471,111.1674,156007.0
2021-01-07 10:30:00,120.19,120.48,119.99,120.03,142730.0,111.1674,111.4356,110.9824,111.0194,142730.0
2021-01-07 10:35:00,120.03,120.69,119.92,120.57,151765.0,111.0194,111.6298,110.9176,111.5188,151765.0
2021-01-07 10:40:00,120.57,121.53,120.55,121.19,202228.0,111.5188,112.4068,111.5003,112.0923,202228.0
2021-01-07 10:45:00,121.21,121.68,121.02,121.65,269289.0,112.1108,112.5455,111.9351,112.5178,269289.0
2021-01-07 10:50:00,121.65,121.75,121.37,121.67,172464.0,112.5178,112.6103,112.2588,112.5363,172464.0
2021-01-07 10:55:00,121.7,121.8,121.33,121.45,174521.0,112.564,112.6565,112.2218,112.3328,174521.0
2021-01-07 11:00:00,121.43,122.32,121.43,122.25,199141.0,112.3143,113.1375,112.3143,113.0727,199141.0
2021-01-07 11:05:00,122.22,122.37,121.95,122.29,119858.0,113.045,113.1837,112.7952,113.1097,119858.0
2021-01-07 11:10:00,122.27,122.94,122.23,122.84,221334.0,113.0912,113.7109,113.0542,113.6184,221334.0
2021-01-07 11:15:00,122.83,122.92,122.52,122.67,234693.0,113.6092,113.6924,113.3225,113.4612,234693.0
2021-01-07 11:20:00,122.65,122.9,122.41,122.5,154794.0,113.4427,113.6739,113.2207,113.304,154794.0
2021-01-07 11:25:00,122.51,122.58,122.16,122.27,116484.0,113.3132,113.378,112.9895,113.0912,116484.0
2021-01-07 11:30:00,122.26,122.7,122.25,122.41,92012.0,113.082,113.4889,113.0727,113.2207,92012.0
2021-01-07 11:35:00,122.4,122.74,122.34,122.67,66885.0,113.2115,113.5259,113.156,113.4612,66885.0
2021-01-07 11:40:00,122.66,122.66,122.37,122.4,86072.0,113.4519,113.4519,113.1837,113.2115,86072.0
2021-01-07 11:45:00,122.43,122.44,121.69,121.7,131083.0,113.2392,113.2485,112.5548,112.564,131083.0
2021-01-07 11:50:00,121.69,121.69,120.8,121.07,215583.0,112.5548,112.5548,111.7316,111.9813,215583.0
2021-01-07 11:55:00,121.07,121.1,119.87,120.37,232980.0,111.9813,112.0091,110.8714,111.3339,232980.0
2021-01-07 12:00:00,120.41,120.62,120.15,120.15,103553.0,111.3709,111.5651,111.1304,111.1304,103553.0
2021-01-07 12:05:00,120.2,120.34,119.82,119.84,138651.0,111.1766,111.3061,110.8251,110.8436,138651.0
2021-01-07 12:10:00,119.82,120.05,119.68,119.82,115518.0,110.8251,111.0379,110.6957,110.8251,115518.0
2021-01-07 12:15:00,119.82,119.93,119.43,119.76,149810.0,110.8251,110.9269,110.4644,110.7696,149810.0
2021-01-07 12:20:00,119.72,120.12,119.62,119.92,104653.0,110.7327,111.1026,110.6402,110.9176,104653.0
2021-01-07 12:25:00,119.91,120.13,119.9,120.07,57095.0,110.9084,111.1119,110.8991,111.0564,57095.0
2021-01-07 12:30:00,120.08,120.45,119.98,120.44,99540.0,111.0656,111.4078,110.9731,111.3986,99540.0
2021-01-07 12:35:00,120.43,120.86,120.32,120.76,132680.0,111.3894,111.7871,111.2876,111.6946,132680.0
2021-01-07 12:40:00,120.78,120.8,120.59,120.69,130916.0,111.7131,111.7316,111.5373,111.6298,130916.0
2021-01-07 12:45:00,120.71,120.92,120.58,120.67,141568.0,111.6483,111.8426,111.5281,111.6113,141568.0
2021-01-07 12:50:00,120.67,121.03,120.57,120.85,145000.0,111.6113,111.9443,111.5188,111.7778,145000.0
2021-01-07 12:55:00,120.88,121.47,120.86,121.37,71383.0,111.8056,112.3513,111.7871,112.2588,71383.0
2021-01-07 13:00:00,121.38,121.57,121.1,121.2,108171.0,112.268,112.4438,112.0091,112.1015,108171.0
2021-01-07 13:05:00,121.2,121.49,121.05,121.08,49659.0,112.1015,112.3698,111.9628,111.9906,49659.0
2021-01-07 13:10:00,121.09,121.4,120.96,121.4,57757.0,111.9998,112.2865,111.8796,112.2865,57757.0
2021-01-07 13:15:00,121.48,121.6,121.34,121.59,87579.0,112.3605,112.4715,112.231,112.4623,87579.0
2021-01-07 13:20:00,121.6,121.66,121.21,121.33,63905.0,112.4715,112.527,112.1108,112.2218,63905.0
2021-01-07 13:25:00,121.33,121.5,121.1,121.14,54765.0,112.2218,112.379,112.0091,112.0461,54765.0
2021-01-07 13:30:00,121.14,121.3,120.97,121.07,51463.0,112.0461,112.194,111.8888,111.9813,51463.0
2021-01-07 13:35:00,121.01,121.33,120.96,121.27,53500.0,111.9258,112.2218,111.8796,112.1663,53500.0
2021-01-07 13:40:00,121.25,121.36,121.14,121.24,40170.0,112.1478,112.2495,112.0461,112.1385,40170.0
2021-01-07 13:45:00,121.27,121.39,121.0,121.03,39882.0,112.1663,112.2773,111.9166,111.9443,39882.0
2021-01-07 13:50:00,121.03,121.35,121.01,121.24,24684.0,111.9443,112.2403,111.9258,112.1385,24684.0
2021-01-07 13:55:00,121.27,121.31,120.95,121.04,39229.0,112.1663,112.2033,111.8703,111.9536,39229.0
2021-01-07 14:00:00,121.06,121.3,121.04,121.29,35960.0,111.9721,112.194,111.9536,112.1848,35960.0
2021-01-07 14:05:00,121.3,121.4,121.23,121.34,37928.0,112.194,112.2865,112.1293,112.231,37928.0
2021-01-07 14:10:00,121.37,121.43,121.26,121.4,57066.0,112.2588,112.3143,112.157,112.2865,57066.0
2021-01-07 14:15:00,121.4,121.78,121.37,121.71,68080.0,112.2865,112.638,112.2588,112.5733,68080.0
2021-01-07 14:20:00,121.71,121.75,121.46,121.53,47965.0,112.5733,112.6103,112.342,112.4068,47965.0
2021-01-07 14:25:00,121.55,121.58,121.26,121.36,33987.0,112.4253,112.453,112.157,112.2495,33987.0
2021-01-07 14:30:00,121.35,121.46,121.23,121.29,30820.0,112.2403,112.342,112.1293,112.1848,30820.0
2021-01-07 14:35:00,121.27,121.29,121.1,121.14,45170.0,112.1663,112.1848,112.0091,112.0461,45170.0
2021-01-07 14:40:00,121.16,121.39,121.15,121.36,47552.0,112.0645,112.2773,112.0553,112.2495,47552.0
2021-01-07 14:45:00,121.36,121.4,121.2,121.26,67509.0,112.2495,112.2865,112.1015,112.157,67509.0
2021-01-07 14:50:00,121.26,121.27,121.08,121.23,53866.0,112.157,112.1663,111.9906,112.1293,53866.0
2021-01-07 14:55:00,121.24,121.25,120.95,121.0,59547.0,112.1385,112.1478,111.8703,111.9166,59547.0
2021-01-07 15:00:00,120.98,121.67,120.97,121.65,78584.0,111.8981,112.5363,111.8888,112.5178,78584.0
2021-01-07 15:05:00,121.63,121.79,121.62,121.76,68767.0,112.4993,112.6473,112.49,112.6195,68767.0
2021-01-07 15:10:00,121.77,121.83,121.6,121.71,66831.0,112.6288,112.6843,112.4715,112.5733,66831.0
2021-01-07 15:15:00,121.71,121.89,121.7,121.85,82475.0,112.5733,112.7397,112.564,112.7028,82475.0
2021-01-07 15:20:00,121.84,121.95,121.82,121.95,80915.0,112.6935,112.7952,112.675,112.7952,80915.0
2021-01-07 15:25:00,121.95,122.0,121.76,121.78,85529.0,112.7952,112.8415,112.6195,112.638,85529.0
2021-01-07 15:30:00,121.78,121.84,121.63,121.77,90267.0,112.638,112.6935,112.4993,112.6288,90267.0
2021-01-07 15:35:00,121.78,121.94,121.76,121.93,99387.0,112.638,112.786,112.6195,112.7767,99387.0
2021-01-07 15:40:00,121.93,122.01,121.77,121.82,124322.0,112.7767,112.8507,112.6288,112.675,124322.0
2021-01-07 15:45:00,121.82,122.02,121.81,122.01,130432.0,112.675,112.86,112.6658,112.8507,130432.0
2021-01-07 15:50:00,122.01,122.03,121.43,121.52,255956.0,112.8507,112.8692,112.3143,112.3975,255956.0
2021-01-07 15:55:00,121.51,121.73,121.41,121.43,382974.0,112.3883,112.5918,112.2958,112.3143,382974.0
2021-01-08 09:30:00,125.89,125.98,124.43,125.1,1023431.0,116.4395,116.5227,115.0891,115.7088,1023431.0
2021-01-08 09:35:00,125.11,126.29,125.08,125.11,377646.0,115.718,116.8094,115.6903,115.718,377646.0
2021-01-08 09:40:00,125.18,125.27,124.4,124.73,277017.0,115.7828,115.866,115.0613,115.3666,277017.0
2021-01-08 09:45:00,124.81,124.95,123.35,123.47,266374.0,115.4405,115.57,114.0901,114.2011,266374.0
2021-01-08 09:50:00,123.44,123.86,122.81,123.38,290233.0,114.1734,114.5619,113.5907,114.1179,290233.0
2021-01-08 09:55:00,123.33,123.44,122.75,122.95,264678.0,114.0716,114.1734,113.5352,113.7202,264678.0
2021-01-08 10:00:00,122.95,123.44,122.95,123.06,206830.0,113.7202,114.1734,113.7202,113.8219,206830.0
2021-01-08 10:05:00,123.06,123.14,122.22,122.25,217224.0,113.8219,113.8959,113.045,113.0727,217224.0
2021-01-08 10:10:00,122.27,122.45,121.93,121.96,228880.0,113.0912,113.2577,112.7767,112.8045,228880.0
2021-01-08 10:15:00,121.93,122.83,121.91,122.66,217668.0,112.7767,113.6092,112.7582,113.4519,217668.0
2021-01-08 10:20:00,122.67,122.72,121.63,121.66,191469.0,113.4612,113.5074,112.4993,112.527,191469.0
2021-01-08 10:25:00,121.68,121.69,120.6,120.68,307729.0,112.5455,112.5548,111.5466,111.6206,307729.0
2021-01-08 10:30:00,120.68,121.1,120.5,120.6,172365.0,111.6206,112.0091,111.4541,111.5466,172365.0
2021-01-08 10:35:00,120.56,120.71,120.19,120.5,254067.0,111.5096,111.6483,111.1674,111.4541,254067.0
2021-01-08 10:40:00,120.46,121.67,120.41,121.5,269419.0,111.4171,112.5363,111.3709,112.379,269419.0
2021-01-08 10:45:00,121.47,121.62,121.16,121.31,205008.0,112.3513,112.49,112.0645,112.2033,205008.0
2021-01-08 10:50:00,121.31,121.32,120.78,120.88,156650.0,112.2033,112.2125,111.7131,111.8056,156650.0
2021-01-08 10:55:00,120.89,120.94,120.42,120.68,190665.0,111.8148,111.8611,111.3801,111.6206,190665.0
2021-01-08 11:00:00,120.67,121.27,120.48,121.27,181521.0,111.6113,112.1663,111.4356,112.1663,181521.0
2021-01-08 11:05:00,121.26,121.39,121.15,121.18,186926.0,112.157,112.2773,112.0553,112.083,186926.0
2021-01-08 11:10:00,121.2,121.28,120.88,120.96,113549.0,112.1015,112.1755,111.8056,111.8796,113549.0
2021-01-08 11:15:00,120.96,121.06,120.72,120.98,63434.0,111.8796,111.9721,111.6576,111.8981,63434.0
2021-01-08 11:20:00,121.01,121.01,120.77,120.8,61026.0,111.9258,111.9258,111.7038,111.7316,61026.0
2021-01-08 11:25:00,120.8,120.86,120.73,120.77,82989.0,111.7316,111.7871,111.6668,111.7038,82989.0
2021-01-08 11:30:00,120.76,121.35,120.68,120.71,142320.0,111.6946,112.2403,111.6206,111.6483,142320.0
2021-01-08 11:35:00,120.73,120.98,120.58,120.66,98260.0,111.6668,111.8981,111.5281,111.6021,98260.0
2021-01-08 11:40:00,120.66,120.87,120.65,120.87,70498.0,111.6021,111.7963,111.5928,111.7963,70498.0
2021-01-08 11:45:00,120.84,120.97,120.58,120.69,99063.0,111.7686,111.8888,111.5281,111.6298,99063.0
2021-01-08 11:50:00,120.74,120.77,120.5,120.56,83346.0,111.6761,111.7038,111.4541,111.5096,83346.0
2021-01-08 11:55:00,120.57,120.78,120.43,120.56,98212.0,111.5188,111.7131,111.3894,111.5096,98212.0
2021-01-08 12:00:00,120.61,120.62,120.34,120.39,86372.0,111.5558,111.5651,111.3061,111.3524,86372.0
2021-01-08 12:05:00,120.38,120.66,120.23,120.29,107168.0,111.3431,111.6021,111.2044,111.2599,107168.0
2021-01-08 12:10:00,120.29,120.32,120.18,120.27,132743.0,111.2599,111.2876,111.1581,111.2414,132743.0
2021-01-08 12:15:00,120.28,120.49,120.19,120.22,127399.0,111.2506,111.4448,111.1674,111.1951,127399.0
2021-01-08 12:20:00,120.23,120.27,120.18,120.21,53991.0,111.2044,111.2414,111.1581,111.1859,53991.0
2021-01-08 12:25:00,120.2,120.21,119.85,119.86,257861.0,111.1766,111.1859,110.8529,110.8621,257861.0
2021-01-08 12:30:00,119.87,119.9,119.58,119.58,151266.0,110.8714,110.8991,110.6032,110.6032,151266.0
2021-01-08 12:35:00,119.57,119.59,119.22,119.24,201756.0,110.5939,110.6124,110.2702,110.2887,201756.0
2021-01-08 12:40:00,119.25,119.56,119.22,119.36,181382.0,110.2979,110.5847,110.2702,110.3997,181382.0
2021-01-08 12:45:00,119.34,119.49,118.97,118.97,125808.0,110.3812,110.5199,110.039,110.039,125808.0
2021-01-08 12:50:00,118.97,119.39,118.97,119.39,127229.0,110.039,110.4274,110.039,110.4274,127229.0
2021-01-08 12:55:00,119.37,119.48,119.05,119.23,105521.0,110.4089,110.5107,110.1129,110.2794,105521.0
2021-01-08 13:00:00,119.24,119.38,119.17,119.23,70755.0,110.2887,110.4182,110.2239,110.2794,70755.0
2021-01-08 13:05:00,119.24,119.36,119.14,119.25,89770.0,110.2887,110.3997,110.1962,110.2979,89770.0
2021-01-08 13:10:00,119.25,119.45,119.18,119.23,129630.0,110.2979,110.4829,110.2332,110.2794,129630.0
2021-01-08 13:15:00,119.23,119.3,118.99,119.03,76484.0,110.2794,110.3442,110.0575,110.0944,76484.0
2021-01-08 13:20:00,119.03,119.04,118.3,118.48,177476.0,110.0944,110.1037,109.4192,109.5857,177476.0
2021-01-08 13:25:00,118.48,118.55,118.32,118.36,147708.0,109.5857,109.6505,109.4377,109.4747,147708.0
2021-01-08 13:30:00,118.35,118.4,117.74,117.74,262156.0,109.4655,109.5117,108.9013,108.9013,262156.0
2021-01-08 13:35:00,117.72,117.91,117.15,117.66,197958.0,108.8828,109.0585,108.3556,108.8273,197958.0
2021-01-08 13:40:00,117.66,117.68,116.98,117.28,203808.0,108.8273,108.8458,108.1983,108.4758,203808.0
2021-01-08 13:45:00,117.28,117.69,117.28,117.58,153282.0,108.4758,108.855,108.4758,108.7533,153282.0
2021-01-08 13:50:00,117.58,118.15,117.58,117.81,187915.0,108.7533,109.2805,108.7533,108.966,187915.0
2021-01-08 13:55:00,117.81,118.32,117.72,118.15,187563.0,108.966,109.4377,108.8828,109.2805,187563.0
2021-01-08 14:00:00,118.16,118.28,118.03,118.09,81553.0,109.2898,109.4008,109.1695,109.225,81553.0
2021-01-08 14:05:00,118.08,118.16,117.63,117.66,152110.0,109.2158,109.2898,108.7995,108.8273,152110.0
2021-01-08 14:10:00,117.66,118.2,117.6,118.04,97202.0,108.8273,109.3268,108.7718,109.1788,97202.0
2021-01-08 14:15:00,118.05,118.14,117.88,118.06,136655.0,109.188,109.2713,109.0308,109.1973,136655.0
2021-01-08 14:20:00,118.06,118.06,117.81,117.95,183468.0,109.1973,109.1973,108.966,109.0955,183468.0
2021-01-08 14:25:00,117.94,118.12,117.75,118.1,144105.0,109.0863,109.2528,108.9105,109.2343,144105.0
2021-01-08 14:30:00,118.16,118.21,117.98,118.16,145709.0,109.2898,109.336,109.1233,109.2898,145709.0
2021-01-08 14:35:00,118.16,118.21,118.05,118.06,64640.0,109.2898,109.336,109.188,109.1973,64640.0
2021-01-08 14:40:00,118.06,118.07,117.78,117.88,110792.0,109.1973,109.2065,108.9383,109.0308,110792.0
2021-01-08 14:45:00,117.87,117.91,117.55,117.68,100095.0,109.0215,109.0585,108.7256,108.8458,100095.0
2021-01-08 14:50:00,117.69,117.96,117.68,117.76,90262.0,108.855,109.1048,108.8458,108.9198,90262.0
2021-01-08 14:55:00,117.77,119.3,117.74,118.41,660782.0,108.929,110.3442,108.9013,109.521,660782.0
2021-01-08 15:00:00,118.42,118.87,118.21,118.29,315776.0,109.5302,109.9465,109.336,109.41,315776.0
2021-01-08 15:05:00,118.29,118.29,117.62,117.71,198547.0,109.41,109.41,108.7903,108.8735,198547.0
2021-01-08 15:10:00,117.7,118.12,117.5,118.11,240704.0,108.8643,109.2528,108.6793,109.2435,240704.0
2021-01-08 15:15:00,118.11,118.19,117.85,118.08,138057.0,109.2435,109.3175,109.003,109.2158,138057.0
2021-01-08 15:20:00,118.08,118.12,117.63,117.67,169523.0,109.2158,109.2528,108.7995,108.8365,169523.0
2021-01-08 15:25:00,117.67,117.95,117.67,117.88,165897.0,108.8365,109.0955,108.8365,109.0308,165897.0
2021-01-08 15:30:00,117.92,118.13,117.67,118.13,169665.0,109.0678,109.262,108.8365,109.262,169665.0
2021-01-08 15:35:00,118.13,118.5,118.05,118.33,224235.0,109.262,109.6042,109.188,109.447,224235.0
2021-01-08 15:40:00,118.33,119.18,118.32,118.76,283728.0,109.447,110.2332,109.4377,109.8447,283728.0
2021-01-08 15:45:00,118.76,118.8,118.52,118.56,164057.0,109.8447,109.8817,109.6227,109.6597,164057.0
2021-01-08 15:50:00,118.56,118.78,118.51,118.77,190743.0,109.6597,109.8632,109.6135,109.854,190743.0
2021-01-08 15:55:00,118.77,118.82,118.34,118.69,382713.0,109.854,109.9002,109.4562,109.78,382713.0
2021-01-11 09:30:00,119.74,121.16,118.8,121.1,774903.0,110.7511,112.0645,109.8817,112.0091,774903.0
2021-01-11 09:35:00,121.1,121.32,120.38,120.69,343242.0,112.0091,112.2125,111.3431,111.6298,343242.0
2021-01-11 09:40:00,120.71,120.93,120.48,120.9,164667.0,111.6483,111.8518,111.4356,111.8241,164667.0
2021-01-11 09:45:00,120.91,121.44,120.91,121.08,206583.0,111.8333,112.3235,111.8333,111.9906,206583.0
2021-01-11 09:50:00,121.07,121.47,120.91,121.32,158175.0,111.9813,112.3513,111.8333,112.2125,158175.0
2021-01-11 09:55:00,121.32,122.09,121.31,122.07,212416.0,112.2125,112.9247,112.2033,112.9062,212416.0
2021-01-11 10:00:00,122.06,122.45,121.9,122.39,246010.0,112.897,113.2577,112.749,113.2022,246010.0
2021-01-11 10:05:00,122.37,122.82,122.23,122.72,274794.0,113.1837,113.5999,113.0542,113.5074,274794.0
2021-01-11 10:10:00,122.76,122.77,122.41,122.54,160349.0,113.5444,113.5537,113.2207,113.341,160349.0
2021-01-11 10:15:00,122.53,123.37,122.49,123.19,159552.0,113.3317,114.1086,113.2947,113.9422,159552.0
2021-01-11 10:20:00,123.18,123.25,122.93,123.04,136719.0,113.9329,113.9977,113.7017,113.8034,136719.0
2021-01-11 10:25:00,123.03,123.6,123.03,123.34,198944.0,113.7942,114.3214,113.7942,114.0809,198944.0
2021-01-11 10:30:00,123.37,123.47,122.85,122.91,169510.0,114.1086,114.2011,113.6277,113.6832,169510.0
2021-01-11 10:35:00,122.96,123.07,122.73,122.87,155955.0,113.7294,113.8312,113.5167,113.6462,155955.0
2021-01-11 10:40:00,122.88,123.33,122.87,123.08,229012.0,113.6554,114.0716,113.6462,113.8404,229012.0
2021-01-11 10:45:00,123.11,123.2,122.46,122.48,126499.0,113.8682,113.9514,113.267,113.2855,126499.0
2021-01-11 10:50:00,122.46,123.1,122.46,122.99,157187.0,113.267,113.8589,113.267,113.7572,157187.0
2021-01-11 10:55:00,122.98,123.01,122.56,122.64,132394.0,113.7479,113.7757,113.3595,113.4334,132394.0
2021-01-11 11:00:00,122.64,122.66,122.41,122.45,141926.0,113.4334,113.4519,113.2207,113.2577,141926.0
2021-01-11 11:05:00,122.46,122.68,122.44,122.47,93602.0,113.267,113.4704,113.2485,113.2762,93602.0
2021-01-11 11:10:00,122.47,122.62,122.41,122.52,100000.0,113.2762,113.4149,113.2207,113.3225,100000.0
2021-01-11 11:15:00,122.52,122.66,122.4,122.42,68401.0,113.3225,113.4519,113.2115,113.23,68401.0
2021-01-11 11:20:00,122.42,122.89,122.41,122.82,89429.0,113.23,113.6647,113.2207,113.5999,89429.0
2021-01-11 11:25:00,122.84,122.85,122.41,122.47,62470.0,113.6184,113.6277,113.2207,113.2762,62470.0
2021-01-11 11:30:00,122.45,122.86,122.4,122.86,130294.0,113.2577,113.6369,113.2115,113.6369,130294.0
2021-01-11 11:35:00,122.81,122.87,122.54,122.86,70246.0,113.5907,113.6462,113.341,113.6369,70246.0
2021-01-11 11:40:00,122.86,122.91,122.28,122.32,141269.0,113.6369,113.6832,113.1005,113.1375,141269.0
2021-01-11 11:45:00,122.32,122.4,122.2,122.26,110456.0,113.1375,113.2115,113.0265,113.082,110456.0
2021-01-11 11:50:00,122.29,122.5,122.24,122.49,67932.0,113.1097,113.304,113.0635,113.2947,67932.0
2021-01-11 11:55:00,122.47,122.76,122.44,122.46,70260.0,113.2762,113.5444,113.2485,113.267,70260.0
2021-01-11 12:00:00,122.46,122.82,122.45,122.74,53931.0,113.267,113.5999,113.2577,113.5259,53931.0
2021-01-11 12:05:00,122.75,122.75,122.28,122.5,75263.0,113.5352,113.5352,113.1005,113.304,75263.0
2021-01-11 12:10:00,122.5,122.54,122.24,122.44,54582.0,113.304,113.341,113.0635,113.2485,54582.0
2021-01-11 12:15:00,122.45,122.62,122.34,122.47,43449.0,113.2577,113.4149,113.156,113.2762,43449.0
2021-01-11 12:20:00,122.47,122.79,122.47,122.78,142993.0,113.2762,113.5722,113.2762,113.5629,142993.0
2021-01-11 12:25:00,122.78,122.94,122.56,122.87,124213.0,113.5629,113.7109,113.3595,113.6462,124213.0
2021-01-11 12:30:00,122.89,123.04,122.85,123.0,116701.0,113.6647,113.8034,113.6277,113.7664,116701.0
2021-01-11 12:35:00,123.0,123.02,122.83,122.86,46256.0,113.7664,113.7849,113.6092,113.6369,46256.0
2021-01-11 12:40:00,122.88,123.03,122.88,122.93,42946.0,113.6554,113.7942,113.6554,113.7017,42946.0
2021-01-11 12:45:00,122.93,122.95,122.84,122.88,56017.0,113.7017,113.7202,113.6184,113.6554,56017.0
2021-01-11 12:50:00,122.9,122.98,122.75,122.88,70656.0,113.6739,113.7479,113.5352,113.6554,70656.0
2021-01-11 12:55:00,122.88,122.9,122.53,122.57,46921.0,113.6554,113.6739,113.3317,113.3687,46921.0
2021-01-11 13:00:00,122.58,122.92,122.58,122.88,49049.0,113.378,113.6924,113.378,113.6554,49049.0
2021-01-11 13:05:00,122.91,123.11,122.89,123.06,79029.0,113.6832,113.8682,113.6647,113.8219,79029.0
2021-01-11 13:10:00,123.06,123.14,122.89,123.06,53517.0,113.8219,113.8959,113.6647,113.8219,53517.0
2021-01-11 13:15:00,123.07,123.1,122.85,122.9,54860.0,113.8312,113.8589,113.6277,113.6739,54860.0
2021-01-11 13:20:00,122.92,123.06,122.8,123.04,46540.0,113.6924,113.8219,113.5814,113.8034,46540.0
2021-01-11 13:25:00,123.04,123.06,122.75,122.89,74714.0,113.8034,113.8219,113.5352,113.6647,74714.0
2021-01-11 13:30:00,122.89,122.89,122.69,122.87,41120.0,113.6647,113.6647,113.4797,113.6462,41120.0
2021-01-11 13:35:00,122.87,122.91,122.83,122.86,44356.0,113.6462,113.6832,113.6092,113.6369,44356.0
2021-01-11 13:40:00,122.85,122.87,122.65,122.65,36058.0,113.6277,113.6462,113.4427,113.4427,36058.0
2021-01-11 13:45:00,122.65,122.87,122.51,122.7,52306.0,113.4427,113.6462,113.3132,113.4889,52306.0
2021-01-11 13:50:00,122.71,122.89,122.61,122.84,29726.0,113.4982,113.6647,113.4057,113.6184,29726.0
2021-01-11 13:55:00,122.82,123.01,122.78,122.89,47946.0,113.5999,113.7757,113.5629,113.6647,47946.0
2021-01-11 14:00:00,122.83,122.96,122.71,122.9,29630.0,113.6092,113.7294,113.4982,113.6739,29630.0
2021-01-11 14:05:00,122.91,122.91,122.48,122.61,93151.0,113.6832,113.6832,113.2855,113.4057,93151.0
2021-01-11 14:10:00,122.63,123.0,122.63,122.88,43286.0,113.4242,113.7664,113.4242,113.6554,43286.0
2021-01-11 14:15:00,122.9,122.93,122.73,122.8,26747.0,113.6739,113.7017,113.5167,113.5814,26747.0
2021-01-11 14:20:00,122.78,122.89,122.65,122.81,42448.0,113.5629,113.6647,113.4427,113.5907,42448.0
2021-01-11 14:25:00,122.83,122.88,122.72,122.78,41364.0,113.6092,113.6554,113.5074,113.5629,41364.0
2021-01-11 14:30:00,122.8,122.83,122.6,122.67,43362.0,113.5814,113.6092,113.3964,113.4612,43362.0
2021-01-11 14:35:00,122.65,122.77,122.58,122.74,24904.0,113.4427,113.5537,113.378,113.5259,24904.0
2021-01-11 14:40:00,122.76,122.95,122.71,122.94,45085.0,113.5444,113.7202,113.4982,113.7109,45085.0
2021-01-11 14:45:00,122.92,123.16,122.84,123.11,91634.0,113.6924,113.9144,113.6184,113.8682,91634.0
2021-01-11 14:50:00,123.1,123.13,122.98,123.1,57085.0,113.8589,113.8867,113.7479,113.8589,57085.0
2021-01-11 14:55:00,123.12,123.26,123.01,123.19,62360.0,113.8774,114.0069,113.7757,113.9422,62360.0
2021-01-11 15:00:00,123.19,123.19,123.03,123.16,41031.0,113.9422,113.9422,113.7942,113.9144,41031.0
2021-01-11 15:05:00,123.16,123.16,122.8,122.88,70641.0,113.9144,113.9144,113.5814,113.6554,70641.0
2021-01-11 15:10:00,122.83,122.89,122.74,122.84,60742.0,113.6092,113.6647,113.5259,113.6184,60742.0
2021-01-11 15:15:00,122.85,122.94,122.79,122.85,59929.0,113.6277,113.7109,113.5722,113.6277,59929.0
2021-01-11 15:20:00,122.87,122.87,122.35,122.43,152983.0,113.6462,113.6462,113.1652,113.2392,152983.0
2021-01-11 15:25:00,122.43,122.5,122.24,122.26,112258.0,113.2392,113.304,113.0635,113.082,112258.0
2021-01-11 15:30:00,122.27,122.61,122.26,122.45,101362.0,113.0912,113.4057,113.082,113.2577,101362.0
2021-01-11 15:35:00,122.48,122.64,122.26,122.27,75485.0,113.2855,113.4334,113.082,113.0912,75485.0
2021-01-11 15:40:00,122.26,122.46,122.23,122.44,116711.0,113.082,113.267,113.0542,113.2485,116711.0
2021-01-11 15:45:00,122.45,122.72,122.44,122.66,162240.0,113.2577,113.5074,113.2485,113.4519,162240.0
2021-01-11 15:50:00,122.67,122.86,122.65,122.66,246036.0,113.4612,113.6369,113.4427,113.4519,246036.0
2021-01-11 15:55:00,122.67,122.82,122.47,122.55,389606.0,113.4612,113.5999,113.2762,113.3502,389606.0
2021-01-12 09:30:00,125.17,125.2,123.3,123.31,823966.0,115.7735,115.8013,114.0439,114.0531,823966.0
2021-01-12 09:35:00,123.32,124.1,122.8,123.77,762844.0,114.0624,114.7838,113.5814,114.4786,762844.0
2021-01-12 09:40:00,123.81,123.96,122.99,123.78,359235.0,114.5156,114.6544,113.7572,114.4879,359235.0
2021-01-12 09:45:00,123.8,123.88,122.61,122.62,377356.0,114.5064,114.5804,113.4057,113.4149,377356.0
2021-01-12 09:50:00,122.65,122.67,121.78,122.03,424933.0,113.4427,113.4612,112.638,112.8692,424933.0
2021-01-12 09:55:00,122.02,122.63,122.0,122.59,206396.0,112.86,113.4242,112.8415,113.3872,206396.0
2021-01-12 10:00:00,122.6,122.63,121.91,122.03,315921.0,113.3964,113.4242,112.7582,112.8692,315921.0
2021-01-12 10:05:00,122.02,122.21,121.68,121.83,224712.0,112.86,113.0357,112.5455,112.6843,224712.0
2021-01-12 10:10:00,121.84,122.31,121.7,122.29,228803.0,112.6935,113.1282,112.564,113.1097,228803.0
2021-01-12 10:15:00,122.29,122.66,122.05,122.65,210187.0,113.1097,113.4519,112.8877,113.4427,210187.0
2021-01-12 10:20:00,122.7,123.34,122.67,123.33,182286.0,113.4889,114.0809,113.4612,114.0716,182286.0
2021-01-12 10:25:00,123.28,123.68,123.11,123.26,182668.0,114.0254,114.3954,113.8682,114.0069,182668.0
2021-01-12 10:30:00,123.24,123.55,123.13,123.13,117457.0,113.9884,114.2751,113.8867,113.8867,117457.0
2021-01-12 10:35:00,123.11,123.19,122.99,123.19,89267.0,113.8682,113.9422,113.7572,113.9422,89267.0
2021-01-12 10:40:00,123.22,123.55,123.16,123.36,138725.0,113.9699,114.2751,113.9144,114.0994,138725.0
2021-01-12 10:45:00,123.38,123.6,123.33,123.58,88954.0,114.1179,114.3214,114.0716,114.3029,88954.0
2021-01-12 10:50:00,123.52,123.88,123.52,123.72,108316.0,114.2474,114.5804,114.2474,114.4324,108316.0
2021-01-12 10:55:00,123.75,123.81,123.47,123.49,104424.0,114.4601,114.5156,114.2011,114.2196,104424.0
2021-01-12 11:00:00,123.48,123.78,123.44,123.6,99939.0,114.2104,114.4879,114.1734,114.3214,99939.0
2021-01-12 11:05:00,123.59,123.66,123.51,123.59,103824.0,114.3121,114.3769,114.2381,114.3121,103824.0
2021-01-12 11:10:00,123.6,123.78,123.47,123.75,78854.0,114.3214,114.4879,114.2011,114.4601,78854.0
2021-01-12 11:15:00,123.76,123.77,123.45,123.52,99162.0,114.4694,114.4786,114.1826,114.2474,99162.0
2021-01-12 11:20:00,123.54,124.05,123.44,124.02,110221.0,114.2659,114.7376,114.1734,114.7099,110221.0
2021-01-12 11:25:00,124.0,124.09,123.61,123.97,149736.0,114.6914,114.7746,114.3306,114.6636,149736.0
2021-01-12 11:30:00,123.99,124.05,123.68,123.87,143612.0,114.6821,114.7376,114.3954,114.5711,143612.0
2021-01-12 11:35:00,123.87,123.98,123.8,123.86,99406.0,114.5711,114.6729,114.5064,114.5619,99406.0
2021-01-12 11:40:00,123.86,123.87,123.55,123.56,128315.0,114.5619,114.5711,114.2751,114.2844,128315.0
2021-01-12 11:45:00,123.56,123.77,123.44,123.47,140785.0,114.2844,114.4786,114.1734,114.2011,140785.0
2021-01-12 11:50:00,123.47,123.5,122.91,122.94,146303.0,114.2011,114.2289,113.6832,113.7109,146303.0
2021-01-12 11:55:00,122.94,123.01,122.61,122.83,89567.0,113.7109,113.7757,113.4057,113.6092,89567.0
2021-01-12 12:00:00,122.81,122.86,122.62,122.69,64167.0,113.5907,113.6369,113.4149,113.4797,64167.0
2021-01-12 12:05:00,122.7,122.7,122.27,122.31,67341.0,113.4889,113.4889,113.0912,113.1282,67341.0
2021-01-12 12:10:00,122.28,122.42,122.1,122.22,78729.0,113.1005,113.23,112.934,113.045,78729.0
2021-01-12 12:15:00,122.2,122.6,122.07,122.51,65167.0,113.0265,113.3964,112.9062,113.3132,65167.0
2021-01-12 12:20:00,122.48,122.5,121.92,122.05,141627.0,113.2855,113.304,112.7675,112.8877,141627.0
2021-01-12 12:25:00,122.05,122.29,122.0,122.22,66116.0,112.8877,113.1097,112.8415,113.045,66116.0
2021-01-12 12:30:00,122.23,122.44,122.19,122.36,63967.0,113.0542,113.2485,113.0172,113.1745,63967.0
2021-01-12 12:35:00,122.37,122.64,122.3,122.54,69820.0,113.1837,113.4334,113.119,113.341,69820.0
2021-01-12 12:40:00,122.61,122.61,121.95,122.17,106401.0,113.4057,113.4057,112.7952,112.9987,106401.0
2021-01-12 12:45:00,122.14,122.19,121.97,122.17,56627.0,112.971,113.0172,112.8137,112.9987,56627.0
2021-01-12 12:50:00,122.17,122.54,122.1,122.54,96233.0,112.9987,113.341,112.934,113.341,96233.0
2021-01-12 12:55:00,122.54,122.67,122.32,122.67,136657.0,113.341,113.4612,113.1375,113.4612,136657.0
2021-01-12 13:00:00,122.66,122.85,122.5,122.85,37045.0,113.4519,113.6277,113.304,113.6277,37045.0
2021-01-12 13:05:00,122.82,122.95,122.68,122.81,64153.0,113.5999,113.7202,113.4704,113.5907,64153.0
2021-01-12 13:10:00,122.8,123.1,122.75,123.06,48795.0,113.5814,113.8589,113.5352,113.8219,48795.0
2021-01-12 13:15:00,123.06,123.18,122.9,122.9,35433.0,113.8219,113.9329,113.6739,113.6739,35433.0
2021-01-12 13:20:00,122.93,122.95,122.64,122.77,48066.0,113.7017,113.7202,113.4334,113.5537,48066.0
2021-01-12 13:25:00,122.78,123.15,122.78,123.14,44156.0,113.5629,113.9052,113.5629,113.8959,44156.0
2021-01-12 13:30:00,123.12,123.43,122.93,123.34,50830.0,113.8774,114.1641,113.7017,114.0809,50830.0
2021-01-12 13:35:00,123.36,123.68,123.32,123.67,73478.0,114.0994,114.3954,114.0624,114.3861,73478.0
2021-01-12 13:40:00,123.67,123.67,123.34,123.46,59038.0,114.3861,114.3861,114.0809,114.1919,59038.0
2021-01-12 13:45:00,123.44,123.65,123.44,123.57,45270.0,114.1734,114.3676,114.1734,114.2936,45270.0
2021-01-12 13:50:00,123.57,123.73,123.54,123.63,53443.0,114.2936,114.4416,114.2659,114.3491,53443.0
2021-01-12 13:55:00,123.63,123.67,123.53,123.58,42840.0,114.3491,114.3861,114.2566,114.3029,42840.0
2021-01-12 14:00:00,123.58,123.74,123.5,123.74,42695.0,114.3029,114.4509,114.2289,114.4509,42695.0
2021-01-12 14:05:00,123.73,123.85,123.57,123.66,64979.0,114.4416,114.5526,114.2936,114.3769,64979.0
2021-01-12 14:10:00,123.66,123.69,123.39,123.42,55921.0,114.3769,114.4046,114.1271,114.1549,55921.0
2021-01-12 14:15:00,123.42,123.73,123.36,123.71,39607.0,114.1549,114.4416,114.0994,114.4231,39607.0
2021-01-12 14:20:00,123.69,123.78,123.6,123.72,42833.0,114.4046,114.4879,114.3214,114.4324,42833.0
2021-01-12 14:25:00,123.7,123.72,123.41,123.48,66177.0,114.4139,114.4324,114.1456,114.2104,66177.0
2021-01-12 14:30:00,123.48,123.81,123.48,123.56,52261.0,114.2104,114.5156,114.2104,114.2844,52261.0
2021-01-12 14:35:00,123.55,123.57,123.21,123.29,64341.0,114.2751,114.2936,113.9607,114.0347,64341.0
2021-01-12 14:40:00,123.28,123.37,123.16,123.26,53959.0,114.0254,114.1086,113.9144,114.0069,53959.0
2021-01-12 14:45:00,123.25,123.28,123.11,123.27,58983.0,113.9977,114.0254,113.8682,114.0162,58983.0
2021-01-12 14:50:00,123.24,123.25,123.11,123.19,40610.0,113.9884,113.9977,113.8682,113.9422,40610.0
2021-01-12 14:55:00,123.21,123.43,123.15,123.3,71986.0,113.9607,114.1641,113.9052,114.0439,71986.0
2021-01-12 15:00:00,123.3,123.39,123.16,123.17,66254.0,114.0439,114.1271,113.9144,113.9237,66254.0
2021-01-12 15:05:00,123.19,123.24,123.0,123.09,78311.0,113.9422,113.9884,113.7664,113.8497,78311.0
2021-01-12 15:10:00,123.11,123.22,123.07,123.08,75241.0,113.8682,113.9699,113.8312,113.8404,75241.0
2021-01-12 15:15:00,123.08,123.22,123.06,123.21,69367.0,113.8404,113.9699,113.8219,113.9607,69367.0
2021-01-12 15:20:00,123.22,123.5,123.18,123.49,79611.0,113.9699,114.2289,113.9329,114.2196,79611.0
2021-01-12 15:25:00,123.48,123.5,123.21,123.25,79154.0,114.2104,114.2289,113.9607,113.9977,79154.0
2021-01-12 15:30:00,123.26,123.53,123.25,123.43,78122.0,114.0069,114.2566,113.9977,114.1641,78122.0
2021-01-12 15:35:00,123.44,123.44,123.13,123.23,102561.0,114.1734,114.1734,113.8867,113.9792,102561.0
2021-01-12 15:40:00,123.23,123.26,122.95,123.05,225237.0,113.9792,114.0069,113.7202,113.8127,225237.0
2021-01-12 15:45:00,123.06,123.15,122.91,123.01,145579.0,113.8219,113.9052,113.6832,113.7757,145579.0
2021-01-12 15:50:00,123.01,123.23,122.96,123.08,145405.0,113.7757,113.9792,113.7294,113.8404,145405.0
2021-01-12 15:55:00,123.08,123.2,122.95,122.96,285137.0,113.8404,113.9514,113.7202,113.7294,285137.0
2021-01-13 09:30:00,124.4,124.8,121.7,121.91,1344377.0,115.0613,115.4313,112.564,112.7582,1344377.0
2021-01-13 09:35:00,121.94,123.14,121.44,122.1,408497.0,112.786,113.8959,112.3235,112.934,408497.0
2021-01-13 09:40:00,122.07,122.13,120.72,120.83,787996.0,112.9062,112.9617,111.6576,111.7593,787996.0
2021-01-13 09:45:00,120.85,121.0,120.3,120.34,516019.0,111.7778,111.9166,111.2691,111.3061,516019.0
2021-01-13 09:50:00,120.36,120.38,118.92,118.99,943537.0,111.3246,111.3431,109.9927,110.0575,943537.0
2021-01-13 09:55:00,119.01,119.64,118.94,119.53,567052.0,110.0759,110.6587,110.0112,110.5569,567052.0
2021-01-13 10:00:00,119.5,119.8,118.98,118.99,481652.0,110.5292,110.8066,110.0482,110.0575,481652.0
2021-01-13 10:05:00,119.0,119.39,118.8,119.38,439526.0,110.0667,110.4274,109.8817,110.4182,439526.0
2021-01-13 10:10:00,119.38,119.93,119.17,119.89,251569.0,110.4182,110.9269,110.2239,110.8899,251569.0
2021-01-13 10:15:00,119.88,120.58,119.83,120.57,211100.0,110.8806,111.5281,110.8344,111.5188,211100.0
2021-01-13 10:20:00,120.58,120.65,120.18,120.28,154998.0,111.5281,111.5928,111.1581,111.2506,154998.0
2021-01-13 10:25:00,120.26,120.34,120.0,120.28,151706.0,111.2321,111.3061,110.9916,111.2506,151706.0
2021-01-13 10:30:00,120.29,120.51,120.15,120.29,161266.0,111.2599,111.4633,111.1304,111.2599,161266.0
2021-01-13 10:35:00,120.28,120.39,119.87,119.87,182307.0,111.2506,111.3524,110.8714,110.8714,182307.0
2021-01-13 10:40:00,119.89,120.0,119.21,119.26,264422.0,110.8899,110.9916,110.2609,110.3072,264422.0
2021-01-13 10:45:00,119.26,119.42,119.12,119.18,257100.0,110.3072,110.4552,110.1777,110.2332,257100.0
2021-01-13 10:50:00,119.19,119.24,118.8,119.07,515402.0,110.2424,110.2887,109.8817,110.1314,515402.0
2021-01-13 10:55:00,119.06,119.11,118.84,118.86,220803.0,110.1222,110.1684,109.9187,109.9372,220803.0
2021-01-13 11:00:00,118.86,119.22,118.65,119.2,232055.0,109.9372,110.2702,109.743,110.2517,232055.0
2021-01-13 11:05:00,119.2,119.21,118.82,118.97,169643.0,110.2517,110.2609,109.9002,110.039,169643.0
2021-01-13 11:10:00,118.99,119.0,118.44,118.56,234866.0,110.0575,110.0667,109.5487,109.6597,234866.0
2021-01-13 11:15:00,118.56,118.56,118.15,118.15,368232.0,109.6597,109.6597,109.2805,109.2805,368232.0
2021-01-13 11:20:00,118.17,118.28,118.0,118.28,280906.0,109.299,109.4008,109.1418,109.4008,280906.0
2021-01-13 11:25:00,118.25,118.74,118.06,118.53,273241.0,109.373,109.8262,109.1973,109.632,273241.0
2021-01-13 11:30:00,118.52,118.63,118.4,118.51,149116.0,109.6227,109.7245,109.5117,109.6135,149116.0
2021-01-13 11:35:00,118.51,118.61,118.37,118.54,180751.0,109.6135,109.706,109.484,109.6412,180751.0
2021-01-13 11:40:00,118.56,119.25,118.5,119.2,144441.0,109.6597,110.2979,109.6042,110.2517,144441.0
2021-01-13 11:45:00,119.2,119.45,119.05,119.13,115372.0,110.2517,110.4829,110.1129,110.1869,115372.0
2021-01-13 11:50:00,119.12,119.24,118.83,119.01,101380.0,110.1777,110.2887,109.9095,110.0759,101380.0
2021-01-13 11:55:00,119.0,119.18,118.89,119.03,65234.0,110.0667,110.2332,109.965,110.0944,65234.0
2021-01-13 12:00:00,119.06,119.5,119.01,119.2,128639.0,110.1222,110.5292,110.0759,110.2517,128639.0
2021-01-13 12:05:00,119.21,119.53,119.06,119.48,121630.0,110.2609,110.5569,110.1222,110.5107,121630.0
2021-01-13 12:10:00,119.5,119.53,119.07,119.11,98753.0,110.5292,110.5569,110.1314,110.1684,98753.0
2021-01-13 12:15:00,119.12,119.62,119.07,119.56,79237.0,110.1777,110.6402,110.1314,110.5847,79237.0
2021-01-13 12:20:00,119.57,119.69,119.42,119.49,78292.0,110.5939,110.7049,110.4552,110.5199,78292.0
2021-01-13 12:25:00,119.49,119.65,119.43,119.64,58016.0,110.5199,110.6679,110.4644,110.6587,58016.0
2021-01-13 12:30:00,119.62,119.89,119.4,119.47,100759.0,110.6402,110.8899,110.4367,110.5014,100759.0
2021-01-13 12:35:00,119.47,119.5,119.23,119.38,85778.0,110.5014,110.5292,110.2794,110.4182,85778.0
2021-01-13 12:40:00,119.36,119.63,119.3,119.5,73009.0,110.3997,110.6494,110.3442,110.5292,73009.0
2021-01-13 12:45:00,119.5,119.6,119.39,119.46,58707.0,110.5292,110.6217,110.4274,110.4922,58707.0
2021-01-13 12:50:00,119.46,119.56,119.4,119.48,53231.0,110.4922,110.5847,110.4367,110.5107,53231.0
2021-01-13 12:55:00,119.48,119.64,119.45,119.5,67174.0,110.5107,110.6587,110.4829,110.5292,67174.0
2021-01-13 13:00:00,119.51,120.04,119.51,119.98,100017.0,110.5384,111.0286,110.5384,110.9731,100017.0
2021-01-13 13:05:00,119.98,120.03,119.6,119.76,65843.0,110.9731,111.0194,110.6217,110.7696,65843.0
2021-01-13 13:10:00,119.78,120.03,119.74,120.01,54784.0,110.7881,111.0194,110.7511,111.0009,54784.0
2021-01-13 13:15:00,120.01,120.38,119.97,120.32,75742.0,111.0009,111.3431,110.9639,111.2876,75742.0
2021-01-13 13:20:00,120.31,120.73,120.14,120.66,124316.0,111.2784,111.6668,111.1211,111.6021,124316.0
2021-01-13 13:25:00,120.65,120.68,120.45,120.61,72158.0,111.5928,111.6206,111.4078,111.5558,72158.0
2021-01-13 13:30:00,120.63,120.64,120.4,120.59,51112.0,111.5743,111.5836,111.3616,111.5373,51112.0
2021-01-13 13:35:00,120.6,120.77,120.46,120.57,61275.0,111.5466,111.7038,111.4171,111.5188,61275.0
2021-01-13 13:40:00,120.57,120.7,120.18,120.28,77638.0,111.5188,111.6391,111.1581,111.2506,77638.0
2021-01-13 13:45:00,120.28,120.43,120.25,120.42,52916.0,111.2506,111.3894,111.2229,111.3801,52916.0
2021-01-13 13:50:00,120.43,120.66,120.42,120.62,59000.0,111.3894,111.6021,111.3801,111.5651,59000.0
2021-01-13 13:55:00,120.64,120.64,120.42,120.59,53908.0,111.5836,111.5836,111.3801,111.5373,53908.0
2021-01-13 14:00:00,120.58,120.78,120.39,120.78,260523.0,111.5281,111.7131,111.3524,111.7131,260523.0
2021-01-13 14:05:00,120.79,120.79,120.56,120.58,51694.0,111.7223,111.7223,111.5096,111.5281,51694.0
2021-01-13 14:10:00,120.56,120.66,120.4,120.59,63180.0,111.5096,111.6021,111.3616,111.5373,63180.0
2021-01-13 14:15:00,120.58,120.62,120.41,120.42,66899.0,111.5281,111.5651,111.3709,111.3801,66899.0
2021-01-13 14:20:00,120.48,120.5,120.35,120.5,53867.0,111.4356,111.4541,111.3154,111.4541,53867.0
2021-01-13 14:25:00,120.48,120.56,120.3,120.34,74237.0,111.4356,111.5096,111.2691,111.3061,74237.0
2021-01-13 14:30:00,120.34,120.75,120.32,120.66,89765.0,111.3061,111.6853,111.2876,111.6021,89765.0
2021-01-13 14:35:00,120.66,120.77,120.53,120.75,69772.0,111.6021,111.7038,111.4818,111.6853,69772.0
2021-01-13 14:40:00,120.72,120.86,120.5,120.54,59949.0,111.6576,111.7871,111.4541,111.4911,59949.0
2021-01-13 14:45:00,120.54,120.72,120.42,120.49,63421.0,111.4911,111.6576,111.3801,111.4448,63421.0
2021-01-13 14:50:00,120.47,120.48,120.34,120.36,50944.0,111.4263,111.4356,111.3061,111.3246,50944.0
2021-01-13 14:55:00,120.35,120.38,120.11,120.17,85357.0,111.3154,111.3431,111.0934,111.1489,85357.0
2021-01-13 15:00:00,120.19,120.33,120.14,120.2,88808.0,111.1674,111.2969,111.1211,111.1766,88808.0
2021-01-13 15:05:00,120.19,120.37,120.17,120.34,103649.0,111.1674,111.3339,111.1489,111.3061,103649.0
2021-01-13 15:10:00,120.35,120.44,120.11,120.11,106636.0,111.3154,111.3986,111.0934,111.0934,106636.0
2021-01-13 15:15:00,120.11,120.2,120.04,120.04,136248.0,111.0934,111.1766,111.0286,111.0286,136248.0
2021-01-13 15:20:00,120.04,120.16,119.98,120.07,136426.0,111.0286,111.1396,110.9731,111.0564,136426.0
2021-01-13 15:25:00,120.08,120.12,119.91,119.96,108423.0,111.0656,111.1026,110.9084,110.9546,108423.0
2021-01-13 15:30:00,119.96,120.1,119.92,120.01,156118.0,110.9546,111.0841,110.9176,111.0009,156118.0
2021-01-13 15:35:00,120.01,120.01,119.87,119.89,163375.0,111.0009,111.0009,110.8714,110.8899,163375.0
2021-01-13 15:40:00,119.88,120.24,119.82,120.04,223882.0,110.8806,111.2136,110.8251,111.0286,223882.0
2021-01-13 15:45:00,120.05,120.21,119.89,119.99,242726.0,111.0379,111.1859,110.8899,110.9824,242726.0
2021-01-13 15:50:00,120.0,120.01,119.61,119.67,334921.0,110.9916,111.0009,110.6309,110.6864,334921.0
2021-01-13 15:55:00,119.67,119.71,119.0,119.27,1056187.0,110.6864,110.7234,110.0667,110.3164,1056187.0
2021-01-14 09:30:00,123.45,123.57,121.67,122.74,1433110.0,114.1826,114.2936,112.5363,113.5259,1433110.0
2021-01-14 09:35:00,122.74,126.88,122.74,126.88,1253420.0,113.5259,117.3552,113.5259,117.3552,1253420.0
2021-01-14 09:40:00,126.85,128.49,126.23,126.86,1545580.0,117.3274,118.8443,116.7539,117.3367,1545580.0
2021-01-14 09:45:00,126.85,127.46,126.16,127.38,894449.0,117.3274,117.8916,116.6892,117.8176,894449.0
2021-01-14 09:50:00,127.45,127.94,126.71,127.76,712592.0,117.8824,118.3356,117.1979,118.1691,712592.0
2021-01-14 09:55:00,127.78,130.4,127.75,130.16,1306537.0,118.1876,120.6109,118.1598,120.3889,1306537.0
2021-01-14 10:00:00,130.16,132.25,130.01,130.12,1615964.0,120.3889,122.322,120.2502,120.3519,1615964.0
2021-01-14 10:05:00,130.14,130.69,128.96,130.26,1072927.0,120.3704,120.8791,119.279,120.4814,1072927.0
2021-01-14 10:10:00,130.26,130.96,129.59,129.62,612853.0,120.4814,121.1289,119.8617,119.8895,612853.0
2021-01-14 10:15:00,129.65,131.23,129.31,131.05,448411.0,119.9172,121.3786,119.6027,121.2121,448411.0
2021-01-14 10:20:00,131.08,131.19,129.87,130.29,323342.0,121.2399,121.3416,120.1207,120.5092,323342.0
2021-01-14 10:25:00,130.3,131.21,130.2,130.97,287701.0,120.5184,121.3601,120.4259,121.1381,287701.0
2021-01-14 10:30:00,131.0,131.18,130.42,131.11,251782.0,121.1659,121.3324,120.6294,121.2676,251782.0
2021-01-14 10:35:00,131.09,132.02,130.63,131.94,566302.0,121.2491,122.1093,120.8236,122.0353,566302.0
2021-01-14 10:40:00,131.89,132.68,131.89,132.62,807924.0,121.9891,122.7197,121.9891,122.6643,807924.0
2021-01-14 10:45:00,132.61,133.22,132.53,133.08,457430.0,122.655,123.2192,122.581,123.0897,457430.0
2021-01-14 10:50:00,133.09,133.18,132.66,133.07,448308.0,123.099,123.1822,122.7012,123.0805,448308.0
2021-01-14 10:55:00,133.08,133.99,132.78,133.79,510231.0,123.0897,123.9314,122.8122,123.7464,510231.0
2021-01-14 11:00:00,133.74,134.65,133.73,134.11,418610.0,123.7002,124.5419,123.6909,124.0424,418610.0
2021-01-14 11:05:00,134.09,134.11,133.36,133.92,362593.0,124.0239,124.0424,123.3487,123.8667,362593.0
2021-01-14 11:10:00,133.94,134.28,133.73,133.93,344847.0,123.8852,124.1996,123.6909,123.8759,344847.0
2021-01-14 11:15:00,133.96,133.96,132.62,133.01,403889.0,123.9037,123.9037,122.6643,123.025,403889.0
2021-01-14 11:20:00,133.04,133.2,132.62,132.86,467665.0,123.0527,123.2007,122.6643,122.8862,467665.0
2021-01-14 11:25:00,132.86,133.58,132.77,133.21,259053.0,122.8862,123.5522,122.803,123.21,259053.0
2021-01-14 11:30:00,133.26,133.55,133.1,133.28,221681.0,123.2562,123.5244,123.1082,123.2747,221681.0
2021-01-14 11:35:00,133.28,133.44,132.93,133.06,174271.0,123.2747,123.4227,122.951,123.0712,174271.0
2021-01-14 11:40:00,133.1,133.3,132.47,132.55,201893.0,123.1082,123.2932,122.5255,122.5995,201893.0
2021-01-14 11:45:00,132.53,132.8,131.6,131.71,373023.0,122.581,122.8307,121.7208,121.8226,373023.0
2021-01-14 11:50:00,131.69,132.22,131.5,131.75,298747.0,121.8041,122.2943,121.6283,121.8596,298747.0
2021-01-14 11:55:00,131.71,132.62,131.59,132.56,223745.0,121.8226,122.6643,121.7116,122.6088,223745.0
2021-01-14 12:00:00,132.53,132.93,132.34,132.68,179827.0,122.581,122.951,122.4053,122.7197,179827.0
2021-01-14 12:05:00,132.69,132.7,132.45,132.5,120296.0,122.729,122.7382,122.507,122.5533,120296.0
2021-01-14 12:10:00,132.52,132.76,132.3,132.63,141833.0,122.5718,122.7937,122.3683,122.6735,141833.0
2021-01-14 12:15:00,132.64,133.23,132.53,133.22,139740.0,122.6827,123.2285,122.581,123.2192,139740.0
2021-01-14 12:20:00,133.23,133.49,133.1,133.38,215878.0,123.2285,123.4689,123.1082,123.3672,215878.0
2021-01-14 12:25:00,133.36,133.64,132.74,132.87,204986.0,123.3487,123.6077,122.7752,122.8955,204986.0
2021-01-14 12:30:00,132.87,132.97,132.38,132.39,164787.0,122.8955,122.988,122.4423,122.4515,164787.0
2021-01-14 12:35:00,132.4,132.71,132.14,132.5,189864.0,122.4608,122.7475,122.2203,122.5533,189864.0
2021-01-14 12:40:00,132.5,132.64,131.16,131.19,255300.0,122.5533,122.6827,121.3139,121.3416,255300.0
2021-01-14 12:45:00,131.17,131.97,131.16,131.7,214493.0,121.3231,122.063,121.3139,121.8133,214493.0
2021-01-14 12:50:00,131.7,132.51,131.28,132.28,260294.0,121.8133,122.5625,121.4248,122.3498,260294.0
2021-01-14 12:55:00,132.24,132.65,132.03,132.43,264714.0,122.3128,122.692,122.1185,122.4885,264714.0
2021-01-14 13:00:00,132.46,132.55,132.01,132.01,177550.0,122.5163,122.5995,122.1,122.1,177550.0
2021-01-14 13:05:00,132.0,132.0,131.4,131.56,135870.0,122.0908,122.0908,121.5358,121.6838,135870.0
2021-01-14 13:10:00,131.6,131.63,131.32,131.39,102175.0,121.7208,121.7486,121.4618,121.5266,102175.0
2021-01-14 13:15:00,131.37,131.5,131.08,131.35,185841.0,121.5081,121.6283,121.2399,121.4896,185841.0
2021-01-14 13:20:00,131.33,131.56,131.14,131.45,216265.0,121.4711,121.6838,121.2954,121.5821,216265.0
2021-01-14 13:25:00,131.47,131.47,130.45,130.71,236538.0,121.6006,121.6006,120.6572,120.8976,236538.0
2021-01-14 13:30:00,130.7,131.05,130.63,131.0,137735.0,120.8884,121.2121,120.8236,121.1659,137735.0
2021-01-14 13:35:00,130.99,131.13,130.28,130.29,202162.0,121.1566,121.2861,120.4999,120.5092,202162.0
2021-01-14 13:40:00,130.29,130.68,129.73,129.81,579524.0,120.5092,120.8699,119.9912,120.0652,579524.0
2021-01-14 13:45:00,129.8,129.81,129.06,129.8,405014.0,120.0559,120.0652,119.3715,120.0559,405014.0
2021-01-14 13:50:00,129.77,129.96,129.57,129.88,189017.0,120.0282,120.2039,119.8432,120.1299,189017.0
2021-01-14 13:55:00,129.86,130.49,129.69,129.74,224774.0,120.1114,120.6941,119.9542,120.0005,224774.0
2021-01-14 14:00:00,129.72,130.05,129.56,129.92,130660.0,119.982,120.2872,119.834,120.1669,130660.0
2021-01-14 14:05:00,129.91,130.2,129.86,130.04,121215.0,120.1577,120.4259,120.1114,120.2779,121215.0
2021-01-14 14:10:00,130.07,130.09,129.52,129.58,200472.0,120.3057,120.3242,119.797,119.8525,200472.0
2021-01-14 14:15:00,129.53,130.08,129.46,129.99,148551.0,119.8062,120.3149,119.7415,120.2317,148551.0
2021-01-14 14:20:00,130.02,130.02,129.56,129.6,105560.0,120.2594,120.2594,119.834,119.871,105560.0
2021-01-14 14:25:00,129.6,129.71,129.23,129.69,148106.0,119.871,119.9727,119.5287,119.9542,148106.0
2021-01-14 14:30:00,129.68,129.81,129.6,129.69,93187.0,119.945,120.0652,119.871,119.9542,93187.0
2021-01-14 14:35:00,129.73,129.78,129.44,129.55,98591.0,119.9912,120.0374,119.723,119.8247,98591.0
2021-01-14 14:40:00,129.55,129.68,129.24,129.31,114051.0,119.8247,119.945,119.538,119.6027,114051.0
2021-01-14 14:45:00,129.32,129.39,128.74,128.75,193158.0,119.612,119.6767,119.0755,119.0848,193158.0
2021-01-14 14:50:00,128.76,128.83,128.52,128.61,197062.0,119.094,119.1588,118.872,118.9553,197062.0
2021-01-14 14:55:00,128.6,128.65,128.38,128.45,156895.0,118.946,118.9923,118.7425,118.8073,156895.0
2021-01-14 15:00:00,128.49,128.6,128.29,128.5,241586.0,118.8443,118.946,118.6593,118.8535,241586.0
2021-01-14 15:05:00,128.5,128.59,128.35,128.37,197442.0,118.8535,118.9368,118.7148,118.7333,197442.0
2021-01-14 15:10:00,128.39,128.39,127.82,128.06,253128.0,118.7518,118.7518,118.2246,118.4466,253128.0
2021-01-14 15:15:00,128.05,128.11,127.59,127.65,173241.0,118.4373,118.4928,118.0119,118.0673,173241.0
2021-01-14 15:20:00,127.66,127.67,126.4,126.94,544636.0,118.0766,118.0858,116.9112,117.4106,544636.0
2021-01-14 15:25:00,126.9,126.99,126.61,126.63,334033.0,117.3736,117.4569,117.1054,117.1239,334033.0
2021-01-14 15:30:00,126.63,127.15,126.41,126.9,347277.0,117.1239,117.6049,116.9204,117.3736,347277.0
2021-01-14 15:35:00,126.88,127.39,126.65,127.38,271044.0,117.3552,117.8269,117.1424,117.8176,271044.0
2021-01-14 15:40:00,127.37,127.63,127.21,127.56,242700.0,117.8084,118.0488,117.6604,117.9841,242700.0
2021-01-14 15:45:00,127.56,127.58,126.76,126.84,500591.0,117.9841,118.0026,117.2442,117.3182,500591.0
2021-01-14 15:50:00,126.85,127.25,126.52,127.23,584235.0,117.3274,117.6974,117.0222,117.6789,584235.0
2021-01-14 15:55:00,127.23,127.44,125.68,126.29,1046887.0,117.6789,117.8731,116.2452,116.8094,1046887.0
2021-01-15 09:30:00,128.47,128.54,126.28,126.73,1133340.0,118.8258,118.8905,116.8002,117.2164,1133340.0
2021-01-15 09:35:00,126.68,128.18,126.5,126.98,362389.0,117.1702,118.5576,117.0037,117.4476,362389.0
2021-01-15 09:40:00,126.94,127.16,126.4,126.41,360264.0,117.4106,117.6141,116.9112,116.9204,360264.0
2021-01-15 09:45:00,126.42,126.72,126.05,126.39,242859.0,116.9297,117.2072,116.5875,116.9019,242859.0
2021-01-15 09:50:00,126.4,126.75,126.16,126.61,294825.0,116.9112,117.2349,116.6892,117.1054,294825.0
2021-01-15 09:55:00,126.6,126.76,125.44,125.77,327572.0,117.0962,117.2442,116.0233,116.3285,327572.0
2021-01-15 10:00:00,125.8,125.96,125.03,125.39,329253.0,116.3562,116.5042,115.644,115.977,329253.0
2021-01-15 10:05:00,125.38,125.44,123.93,124.02,530282.0,115.9678,116.0233,114.6266,114.7099,530282.0
2021-01-15 10:10:00,124.02,125.27,123.55,124.86,426747.0,114.7099,115.866,114.2751,115.4868,426747.0
2021-01-15 10:15:00,124.76,125.1,123.81,124.05,326911.0,115.3943,115.7088,114.5156,114.7376,326911.0
2021-01-15 10:20:00,124.09,124.2,123.23,123.31,396178.0,114.7746,114.8763,113.9792,114.0531,396178.0
2021-01-15 10:25:00,123.31,124.3,123.21,124.07,252303.0,114.0531,114.9688,113.9607,114.7561,252303.0
2021-01-15 10:30:00,124.08,124.87,123.65,124.74,331990.0,114.7653,115.496,114.3676,115.3758,331990.0
2021-01-15 10:35:00,124.75,124.79,124.21,124.35,217585.0,115.385,115.422,114.8856,115.0151,217585.0
2021-01-15 10:40:00,124.31,124.91,124.24,124.51,216580.0,114.9781,115.533,114.9133,115.1631,216580.0
2021-01-15 10:45:00,124.53,124.78,124.32,124.36,99414.0,115.1816,115.4128,114.9873,115.0243,99414.0
2021-01-15 10:50:00,124.41,124.73,124.22,124.66,138769.0,115.0706,115.3666,114.8948,115.3018,138769.0
2021-01-15 10:55:00,124.63,124.67,124.22,124.26,112859.0,115.2741,115.3111,114.8948,114.9318,112859.0
2021-01-15 11:00:00,124.25,124.26,123.72,123.93,206428.0,114.9226,114.9318,114.4324,114.6266,206428.0
2021-01-15 11:05:00,123.91,124.11,123.65,124.08,163476.0,114.6081,114.7931,114.3676,114.7653,163476.0
2021-01-15 11:10:00,124.09,124.19,123.81,124.17,105982.0,114.7746,114.8671,114.5156,114.8486,105982.0
2021-01-15 11:15:00,124.2,124.63,124.01,124.52,169529.0,114.8763,115.2741,114.7006,115.1723,169529.0
2021-01-15 11:20:00,124.53,124.71,123.97,124.68,139474.0,115.1816,115.3481,114.6636,115.3203,139474.0
2021-01-15 11:25:00,124.68,125.18,124.63,125.18,166929.0,115.3203,115.7828,115.2741,115.7828,166929.0
2021-01-15 11:30:00,125.2,125.97,125.2,125.87,268223.0,115.8013,116.5135,115.8013,116.421,268223.0
2021-01-15 11:35:00,125.85,126.06,125.72,125.94,282591.0,116.4025,116.5967,116.2822,116.4857,282591.0
2021-01-15 11:40:00,125.95,126.04,125.71,125.95,247082.0,116.495,116.5782,116.273,116.495,247082.0
2021-01-15 11:45:00,125.97,126.33,125.95,126.27,198854.0,116.5135,116.8464,116.495,116.7909,198854.0
2021-01-15 11:50:00,126.26,126.28,125.67,126.19,150610.0,116.7817,116.8002,116.236,116.7169,150610.0
2021-01-15 11:55:00,126.18,126.59,126.05,126.23,181651.0,116.7077,117.0869,116.5875,116.7539,181651.0
2021-01-15 12:00:00,126.25,126.26,125.6,126.02,218210.0,116.7724,116.7817,116.1712,116.5597,218210.0
2021-01-15 12:05:00,125.99,126.03,125.56,125.81,104130.0,116.532,116.569,116.1342,116.3655,104130.0
2021-01-15 12:10:00,125.84,125.84,125.49,125.7,93965.0,116.3932,116.3932,116.0695,116.2637,93965.0
2021-01-15 12:15:00,125.68,125.73,125.55,125.56,63515.0,116.2452,116.2915,116.125,116.1342,63515.0
2021-01-15 12:20:00,125.57,125.76,125.36,125.67,70563.0,116.1435,116.3192,115.9493,116.236,70563.0
2021-01-15 12:25:00,125.68,125.7,125.55,125.55,54556.0,116.2452,116.2637,116.125,116.125,54556.0
2021-01-15 12:30:00,125.53,126.17,125.51,125.98,109545.0,116.1065,116.6985,116.088,116.5227,109545.0
2021-01-15 12:35:00,125.97,125.98,125.65,125.65,45383.0,116.5135,116.5227,116.2175,116.2175,45383.0
2021-01-15 12:40:00,125.65,125.75,125.4,125.54,71563.0,116.2175,116.31,115.9863,116.1157,71563.0
2021-01-15 12:45:00,125.54,125.86,125.39,125.78,93389.0,116.1157,116.4117,115.977,116.3377,93389.0
2021-01-15 12:50:00,125.8,125.88,125.56,125.88,83314.0,116.3562,116.4302,116.1342,116.4302,83314.0
2021-01-15 12:55:00,125.88,126.18,125.84,126.12,88471.0,116.4302,116.7077,116.3932,116.6522,88471.0
2021-01-15 13:00:00,126.08,126.1,125.87,125.92,46582.0,116.6152,116.6337,116.421,116.4672,46582.0
2021-01-15 13:05:00,125.92,126.07,125.86,126.06,45119.0,116.4672,116.606,116.4117,116.5967,45119.0
2021-01-15 13:10:00,126.06,126.24,126.01,126.12,93273.0,116.5967,116.7632,116.5505,116.6522,93273.0
2021-01-15 13:15:00,126.15,126.32,126.04,126.09,73905.0,116.68,116.8372,116.5782,116.6245,73905.0
2021-01-15 13:20:00,126.09,126.14,125.95,126.04,64191.0,116.6245,116.6707,116.495,116.5782,64191.0
2021-01-15 13:25:00,126.04,126.1,125.74,125.83,55494.0,116.5782,116.6337,116.3007,116.384,55494.0
2021-01-15 13:30:00,125.86,126.05,125.8,125.9,48804.0,116.4117,116.5875,116.3562,116.4487,48804.0
2021-01-15 13:35:00,125.9,126.13,125.81,126.04,60217.0,116.4487,116.6615,116.3655,116.5782,60217.0
2021-01-15 13:40:00,126.05,126.06,125.8,125.92,48389.0,116.5875,116.5967,116.3562,116.4672,48389.0
2021-01-15 13:45:00,125.92,125.96,125.75,125.76,48523.0,116.4672,116.5042,116.31,116.3192,48523.0
2021-01-15 13:50:00,125.75,125.88,125.64,125.7,48548.0,116.31,116.4302,116.2082,116.2637,48548.0
2021-01-15 13:55:00,125.66,125.78,125.42,125.75,89495.0,116.2267,116.3377,116.0048,116.31,89495.0
2021-01-15 14:00:00,125.75,125.84,125.66,125.82,53350.0,116.31,116.3932,116.2267,116.3747,53350.0
2021-01-15 14:05:00,125.84,125.9,125.68,125.7,48853.0,116.3932,116.4487,116.2452,116.2637,48853.0
2021-01-15 14:10:00,125.68,125.78,125.52,125.55,45139.0,116.2452,116.3377,116.0972,116.125,45139.0
2021-01-15 14:15:00,125.58,125.64,125.51,125.51,38673.0,116.1527,116.2082,116.088,116.088,38673.0
2021-01-15 14:20:00,125.51,125.54,125.31,125.4,58467.0,116.088,116.1157,115.903,115.9863,58467.0
2021-01-15 14:25:00,125.42,125.58,125.31,125.56,43095.0,116.0048,116.1527,115.903,116.1342,43095.0
2021-01-15 14:30:00,125.56,125.73,125.37,125.37,105048.0,116.1342,116.2915,115.9585,115.9585,105048.0
2021-01-15 14:35:00,125.36,125.54,125.34,125.44,57409.0,115.9493,116.1157,115.9308,116.0233,57409.0
2021-01-15 14:40:00,125.44,125.54,125.34,125.52,60714.0,116.0233,116.1157,115.9308,116.0972,60714.0
2021-01-15 14:45:00,125.53,125.67,125.5,125.6,69494.0,116.1065,116.236,116.0787,116.1712,69494.0
2021-01-15 14:50:00,125.62,125.63,125.37,125.61,90030.0,116.1897,116.199,115.9585,116.1805,90030.0
2021-01-15 14:55:00,125.61,125.61,125.24,125.26,62176.0,116.1805,116.1805,115.8383,115.8568,62176.0
2021-01-15 15:00:00,125.27,125.48,125.26,125.45,55819.0,115.866,116.0602,115.8568,116.0325,55819.0
2021-01-15 15:05:00,125.45,125.54,125.35,125.5,81852.0,116.0325,116.1157,115.94,116.0787,81852.0
2021-01-15 15:10:00,125.49,126.02,125.49,125.92,124190.0,116.0695,116.5597,116.0695,116.4672,124190.0
2021-01-15 15:15:00,125.92,125.98,125.78,125.78,94518.0,116.4672,116.5227,116.3377,116.3377,94518.0
2021-01-15 15:20:00,125.78,125.88,125.58,125.68,112921.0,116.3377,116.4302,116.1527,116.2452,112921.0
2021-01-15 15:25:00,125.68,125.68,125.5,125.55,77573.0,116.2452,116.2452,116.0787,116.125,77573.0
2021-01-15 15:30:00,125.55,125.7,125.42,125.68,172061.0,116.125,116.2637,116.0048,116.2452,172061.0
2021-01-15 15:35:00,125.67,125.9,125.61,125.67,155484.0,116.236,116.4487,116.1805,116.236,155484.0
2021-01-15 15:40:00,125.67,126.0,125.58,125.7,146108.0,116.236,116.5412,116.1527,116.2637,146108.0
2021-01-15 15:45:00,125.7,125.87,125.48,125.62,155933.0,116.2637,116.421,116.0602,116.1897,155933.0
2021-01-15 15:50:00,125.63,125.68,125.29,125.31,218577.0,116.199,116.2452,115.8845,115.903,218577.0
2021-01-15 15:55:00,125.29,125.44,125.0,125.24,683806.0,115.8845,116.0233,115.6163,115.8383,683806.0
2021-01-19 09:30:00,130.59,130.9,128.64,129.85,1378289.0,120.7866,121.0734,118.983,120.1022,1378289.0
2021-01-19 09:35:00,129.9,130.12,128.44,128.93,598325.0,120.1484,120.3519,118.798,119.2513,598325.0
2021-01-19 09:40:00,128.9,130.26,128.8,130.2,409462.0,119.2235,120.4814,119.131,120.4259,409462.0
2021-01-19 09:45:00,130.2,130.94,129.61,129.71,477901.0,120.4259,121.1104,119.8802,119.9727,477901.0
2021-01-19 09:50:00,129.78,130.55,129.7,129.94,373139.0,120.0374,120.7496,119.9635,120.1854,373139.0
2021-01-19 09:55:00,129.95,131.49,129.95,131.48,560101.0,120.1947,121.6191,120.1947,121.6098,560101.0
2021-01-19 10:00:00,131.49,131.72,130.77,131.47,473541.0,121.6191,121.8318,120.9531,121.6006,473541.0
2021-01-19 10:05:00,131.48,132.14,131.16,131.87,418099.0,121.6098,122.2203,121.3139,121.9706,418099.0
2021-01-19 10:10:00,131.88,132.77,131.78,132.75,392785.0,121.9798,122.803,121.8873,122.7845,392785.0
2021-01-19 10:15:00,132.75,133.4,132.21,133.21,482067.0,122.7845,123.3857,122.285,123.21,482067.0
2021-01-19 10:20:00,133.22,133.88,132.8,133.85,450605.0,123.2192,123.8297,122.8307,123.8019,450605.0
2021-01-19 10:25:00,133.87,133.87,133.4,133.6,477808.0,123.8204,123.8204,123.3857,123.5707,477808.0
2021-01-19 10:30:00,133.62,133.64,132.97,133.43,381631.0,123.5892,123.6077,122.988,123.4134,381631.0
2021-01-19 10:35:00,133.44,133.7,133.31,133.42,244821.0,123.4227,123.6632,123.3025,123.4042,244821.0
2021-01-19 10:40:00,133.42,133.97,133.3,133.95,280169.0,123.4042,123.9129,123.2932,123.8944,280169.0
2021-01-19 10:45:00,133.95,134.05,133.4,133.44,241979.0,123.8944,123.9869,123.3857,123.4227,241979.0
2021-01-19 10:50:00,133.41,133.43,132.26,132.36,292039.0,123.3949,123.4134,122.3313,122.4238,292039.0
2021-01-19 10:55:00,132.37,132.87,132.07,132.13,302144.0,122.433,122.8955,122.1555,122.211,302144.0
2021-01-19 11:00:00,132.18,132.9,132.01,132.73,292299.0,122.2573,122.9232,122.1,122.766,292299.0
2021-01-19 11:05:00,132.73,132.87,132.63,132.7,160636.0,122.766,122.8955,122.6735,122.7382,160636.0
2021-01-19 11:10:00,132.7,132.71,131.99,132.25,186312.0,122.7382,122.7475,122.0815,122.322,186312.0
2021-01-19 11:15:00,132.2,132.77,132.14,132.67,168213.0,122.2758,122.803,122.2203,122.7105,168213.0
2021-01-19 11:20:00,132.66,132.8,131.88,131.99,206611.0,122.7012,122.8307,121.9798,122.0815,206611.0
2021-01-19 11:25:00,132.03,132.25,131.02,131.3,241087.0,122.1185,122.322,121.1844,121.4433,241087.0
2021-01-19 11:30:00,131.35,131.51,131.01,131.45,189174.0,121.4896,121.6376,121.1751,121.5821,189174.0
2021-01-19 11:35:00,131.45,131.85,131.13,131.63,161194.0,121.5821,121.9521,121.2861,121.7486,161194.0
2021-01-19 11:40:00,131.71,131.79,131.07,131.68,186372.0,121.8226,121.8966,121.2306,121.7948,186372.0
2021-01-19 11:45:00,131.71,131.95,131.51,131.66,186342.0,121.8226,122.0445,121.6376,121.7763,186342.0
2021-01-19 11:50:00,131.65,131.93,131.54,131.93,167162.0,121.7671,122.026,121.6653,122.026,167162.0
2021-01-19 11:55:00,131.95,132.06,131.73,131.81,79724.0,122.0445,122.1463,121.8411,121.9151,79724.0
2021-01-19 12:00:00,131.8,131.98,131.59,131.75,74438.0,121.9058,122.0723,121.7116,121.8596,74438.0
2021-01-19 12:05:00,131.7,131.98,131.59,131.79,87826.0,121.8133,122.0723,121.7116,121.8966,87826.0
2021-01-19 12:10:00,131.8,131.91,131.29,131.3,75299.0,121.9058,122.0075,121.4341,121.4433,75299.0
2021-01-19 12:15:00,131.3,131.66,131.01,131.36,75741.0,121.4433,121.7763,121.1751,121.4988,75741.0
2021-01-19 12:20:00,131.36,131.59,131.3,131.59,54343.0,121.4988,121.7116,121.4433,121.7116,54343.0
2021-01-19 12:25:00,131.57,131.63,131.51,131.53,83604.0,121.6931,121.7486,121.6376,121.6561,83604.0
2021-01-19 12:30:00,131.53,131.53,131.26,131.4,49998.0,121.6561,121.6561,121.4063,121.5358,49998.0
2021-01-19 12:35:00,131.38,131.4,131.23,131.26,49812.0,121.5173,121.5358,121.3786,121.4063,49812.0
2021-01-19 12:40:00,131.25,131.35,130.87,131.15,158183.0,121.3971,121.4896,121.0456,121.3046,158183.0
2021-01-19 12:45:00,131.15,131.17,130.89,130.9,129398.0,121.3046,121.3231,121.0641,121.0734,129398.0
2021-01-19 12:50:00,130.9,131.3,130.81,130.87,218172.0,121.0734,121.4433,120.9901,121.0456,218172.0
2021-01-19 12:55:00,130.9,131.32,130.89,131.21,135832.0,121.0734,121.4618,121.0641,121.3601,135832.0
2021-01-19 13:00:00,131.21,131.39,131.18,131.38,96995.0,121.3601,121.5266,121.3324,121.5173,96995.0
2021-01-19 13:05:00,131.39,131.5,131.12,131.12,71359.0,121.5266,121.6283,121.2769,121.2769,71359.0
2021-01-19 13:10:00,131.12,131.37,131.0,131.17,52147.0,121.2769,121.5081,121.1659,121.3231,52147.0
2021-01-19 13:15:00,131.17,131.41,131.11,131.28,46521.0,121.3231,121.5451,121.2676,121.4248,46521.0
2021-01-19 13:20:00,131.29,131.46,131.18,131.39,47274.0,121.4341,121.5913,121.3324,121.5266,47274.0
2021-01-19 13:25:00,131.42,131.74,131.38,131.73,79205.0,121.5543,121.8503,121.5173,121.8411,79205.0
2021-01-19 13:30:00,131.73,131.94,131.6,131.8,90115.0,121.8411,122.0353,121.7208,121.9058,90115.0
2021-01-19 13:35:00,131.85,131.93,131.76,131.77,57339.0,121.9521,122.026,121.8688,121.8781,57339.0
2021-01-19 13:40:00,131.76,131.9,131.63,131.68,60187.0,121.8688,121.9983,121.7486,121.7948,60187.0
2021-01-19 13:45:00,131.69,131.9,131.65,131.67,128906.0,121.8041,121.9983,121.7671,121.7856,128906.0
2021-01-19 13:50:00,131.68,131.89,131.43,131.5,192398.0,121.7948,121.9891,121.5636,121.6283,192398.0
2021-01-19 13:55:00,131.46,131.46,131.12,131.22,68553.0,121.5913,121.5913,121.2769,121.3693,68553.0
2021-01-19 14:00:00,131.2,131.32,131.08,131.25,72861.0,121.3508,121.4618,121.2399,121.3971,72861.0
2021-01-19 14:05:00,131.23,131.34,131.1,131.13,74985.0,121.3786,121.4803,121.2584,121.2861,74985.0
2021-01-19 14:10:00,131.13,131.2,130.95,131.09,68288.0,121.2861,121.3508,121.1196,121.2491,68288.0
2021-01-19 14:15:00,131.08,131.29,130.97,131.14,71502.0,121.2399,121.4341,121.1381,121.2954,71502.0
2021-01-19 14:20:00,131.16,131.23,131.1,131.22,73520.0,121.3139,121.3786,121.2584,121.3693,73520.0
2021-01-19 14:25:00,131.22,131.32,131.16,131.24,50243.0,121.3693,121.4618,121.3139,121.3878,50243.0
2021-01-19 14:30:00,131.23,131.39,131.16,131.17,77582.0,121.3786,121.5266,121.3139,121.3231,77582.0
2021-01-19 14:35:00,131.17,131.25,131.14,131.18,83169.0,121.3231,121.3971,121.2954,121.3324,83169.0
2021-01-19 14:40:00,131.19,131.35,131.16,131.28,77547.0,121.3416,121.4896,121.3139,121.4248,77547.0
2021-01-19 14:45:00,131.29,131.4,131.26,131.38,60077.0,121.4341,121.5358,121.4063,121.5173,60077.0
2021-01-19 14:50:00,131.35,131.44,131.33,131.39,54700.0,121.4896,121.5728,121.4711,121.5266,54700.0
2021-01-19 14:55:00,131.39,131.58,131.37,131.5,124364.0,121.5266,121.7023,121.5081,121.6283,124364.0
2021-01-19 15:00:00,131.51,131.52,131.4,131.47,76183.0,121.6376,121.6468,121.5358,121.6006,76183.0
2021-01-19 15:05:00,131.47,131.54,131.35,131.4,67376.0,121.6006,121.6653,121.4896,121.5358,67376.0
2021-01-19 15:10:00,131.4,131.5,131.28,131.37,95631.0,121.5358,121.6283,121.4248,121.5081,95631.0
2021-01-19 15:15:00,131.37,131.47,131.32,131.43,77269.0,121.5081,121.6006,121.4618,121.5636,77269.0
2021-01-19 15:20:00,131.42,131.48,131.36,131.42,96818.0,121.5543,121.6098,121.4988,121.5543,96818.0
2021-01-19 15:25:00,131.42,131.45,131.32,131.39,99301.0,121.5543,121.5821,121.4618,121.5266,99301.0
2021-01-19 15:30:00,131.38,131.44,131.21,131.31,125146.0,121.5173,121.5728,121.3601,121.4526,125146.0
2021-01-19 15:35:00,131.3,131.41,131.04,131.34,164198.0,121.4433,121.5451,121.2029,121.4803,164198.0
2021-01-19 15:40:00,131.32,131.36,131.23,131.3,128858.0,121.4618,121.4988,121.3786,121.4433,128858.0
2021-01-19 15:45:00,131.3,131.3,131.04,131.22,188847.0,121.4433,121.4433,121.2029,121.3693,188847.0
2021-01-19 15:50:00,131.24,131.38,131.06,131.13,305096.0,121.3878,121.5173,121.2214,121.2861,305096.0
2021-01-19 15:55:00,131.13,131.35,130.96,131.31,572609.0,121.2861,121.4896,121.1289,121.4526,572609.0
2021-01-20 09:30:00,135.2,135.7,134.0,135.19,1168776.0,125.0506,125.513,123.9407,125.0413,1168776.0
2021-01-20 09:35:00,135.19,136.13,135.12,135.55,526022.0,125.0413,125.9108,124.9766,125.3743,526022.0
2021-01-20 09:40:00,135.52,135.66,133.98,134.17,589703.0,125.3465,125.476,123.9222,124.0979,589703.0
2021-01-20 09:45:00,134.17,134.18,133.19,133.69,516528.0,124.0979,124.1071,123.1915,123.6539,516528.0
2021-01-20 09:50:00,133.69,133.9,132.54,132.59,576361.0,123.6539,123.8482,122.5903,122.6365,576361.0
2021-01-20 09:55:00,132.58,132.91,132.22,132.55,397031.0,122.6273,122.9325,122.2943,122.5995,397031.0
2021-01-20 10:00:00,132.54,132.69,132.13,132.62,289085.0,122.5903,122.729,122.211,122.6643,289085.0
2021-01-20 10:05:00,132.64,132.88,132.5,132.79,340837.0,122.6827,122.9047,122.5533,122.8215,340837.0
2021-01-20 10:10:00,132.76,133.2,132.69,133.03,232183.0,122.7937,123.2007,122.729,123.0435,232183.0
2021-01-20 10:15:00,133.04,133.35,132.8,133.08,218689.0,123.0527,123.3394,122.8307,123.0897,218689.0
2021-01-20 10:20:00,133.06,133.38,133.03,133.08,150151.0,123.0712,123.3672,123.0435,123.0897,150151.0
2021-01-20 10:25:00,133.12,133.17,132.69,133.04,205222.0,123.1267,123.173,122.729,123.0527,205222.0
2021-01-20 10:30:00,133.06,133.08,132.63,132.87,111289.0,123.0712,123.0897,122.6735,122.8955,111289.0
2021-01-20 10:35:00,132.84,132.85,132.33,132.46,184348.0,122.8677,122.877,122.396,122.5163,184348.0
2021-01-20 10:40:00,132.44,132.61,132.23,132.31,123759.0,122.4978,122.655,122.3035,122.3775,123759.0
2021-01-20 10:45:00,132.36,132.47,131.67,131.82,340809.0,122.4238,122.5255,121.7856,121.9243,340809.0
2021-01-20 10:50:00,131.77,131.91,131.44,131.7,183269.0,121.8781,122.0075,121.5728,121.8133,183269.0
2021-01-20 10:55:00,131.7,131.81,131.43,131.48,284299.0,121.8133,121.9151,121.5636,121.6098,284299.0
2021-01-20 11:00:00,131.47,131.5,131.11,131.12,365478.0,121.6006,121.6283,121.2676,121.2769,365478.0
2021-01-20 11:05:00,131.11,131.15,130.73,130.78,286588.0,121.2676,121.3046,120.9161,120.9624,286588.0
2021-01-20 11:10:00,130.79,130.84,130.13,130.15,315849.0,120.9716,121.0179,120.3612,120.3797,315849.0
2021-01-20 11:15:00,130.15,130.52,130.1,130.52,215398.0,120.3797,120.7219,120.3334,120.7219,215398.0
2021-01-20 11:20:00,130.52,130.91,130.37,130.42,205775.0,120.7219,121.0826,120.5832,120.6294,205775.0
2021-01-20 11:25:00,130.41,130.88,130.31,130.6,190050.0,120.6202,121.0549,120.5277,120.7959,190050.0
2021-01-20 11:30:00,130.59,130.78,130.46,130.6,171524.0,120.7866,120.9624,120.6664,120.7959,171524.0
2021-01-20 11:35:00,130.62,130.69,130.39,130.49,94058.0,120.8144,120.8791,120.6017,120.6941,94058.0
2021-01-20 11:40:00,130.5,130.72,130.48,130.66,123523.0,120.7034,120.9069,120.6849,120.8514,123523.0
2021-01-20 11:45:00,130.65,130.69,130.36,130.47,93818.0,120.8421,120.8791,120.5739,120.6757,93818.0
2021-01-20 11:50:00,130.49,130.71,130.43,130.52,102775.0,120.6941,120.8976,120.6387,120.7219,102775.0
2021-01-20 11:55:00,130.54,130.79,130.39,130.67,95182.0,120.7404,120.9716,120.6017,120.8606,95182.0
2021-01-20 12:00:00,130.72,130.8,130.35,130.37,105936.0,120.9069,120.9809,120.5647,120.5832,105936.0
2021-01-20 12:05:00,130.36,130.65,130.34,130.63,52138.0,120.5739,120.8421,120.5554,120.8236,52138.0
2021-01-20 12:10:00,130.61,130.78,130.39,130.49,150515.0,120.8051,120.9624,120.6017,120.6941,150515.0
2021-01-20 12:15:00,130.48,130.55,130.36,130.41,63076.0,120.6849,120.7496,120.5739,120.6202,63076.0
2021-01-20 12:20:00,130.4,130.55,130.22,130.44,97776.0,120.6109,120.7496,120.4444,120.6479,97776.0
2021-01-20 12:25:00,130.43,130.68,130.42,130.54,69762.0,120.6387,120.8699,120.6294,120.7404,69762.0
2021-01-20 12:30:00,130.54,130.77,130.48,130.6,81945.0,120.7404,120.9531,120.6849,120.7959,81945.0
2021-01-20 12:35:00,130.6,130.62,130.43,130.51,79314.0,120.7959,120.8144,120.6387,120.7126,79314.0
2021-01-20 12:40:00,130.52,130.64,130.43,130.61,85066.0,120.7219,120.8329,120.6387,120.8051,85066.0
2021-01-20 12:45:00,130.61,130.78,130.55,130.74,115906.0,120.8051,120.9624,120.7496,120.9254,115906.0
2021-01-20 12:50:00,130.74,130.76,130.53,130.65,85796.0,120.9254,120.9439,120.7311,120.8421,85796.0
2021-01-20 12:55:00,130.65,131.21,130.64,131.11,170234.0,120.8421,121.3601,120.8329,121.2676,170234.0
2021-01-20 13:00:00,131.12,131.41,130.92,131.25,118820.0,121.2769,121.5451,121.0919,121.3971,118820.0
2021-01-20 13:05:00,131.23,131.46,131.08,131.18,113123.0,121.3786,121.5913,121.2399,121.3324,113123.0
2021-01-20 13:10:00,131.21,131.25,130.93,131.05,48870.0,121.3601,121.3971,121.1011,121.2121,48870.0
2021-01-20 13:15:00,131.05,131.08,130.82,130.97,55219.0,121.2121,121.2399,120.9994,121.1381,55219.0
2021-01-20 13:20:00,130.94,131.08,130.9,131.01,48833.0,121.1104,121.2399,121.0734,121.1751,48833.0
2021-01-20 13:25:00,131.0,131.27,130.91,131.04,62903.0,121.1659,121.4156,121.0826,121.2029,62903.0
2021-01-20 13:30:00,131.05,131.25,131.02,131.2,113677.0,121.2121,121.3971,121.1844,121.3508,113677.0
2021-01-20 13:35:00,131.2,131.26,130.84,130.98,161339.0,121.3508,121.4063,121.0179,121.1474,161339.0
2021-01-20 13:40:00,130.97,131.02,130.66,130.76,61633.0,121.1381,121.1844,120.8514,120.9439,61633.0
2021-01-20 13:45:00,130.75,130.89,130.73,130.89,33160.0,120.9346,121.0641,120.9161,121.0641,33160.0
2021-01-20 13:50:00,130.87,130.9,130.73,130.74,40477.0,121.0456,121.0734,120.9161,120.9254,40477.0
2021-01-20 13:55:00,130.75,130.8,130.72,130.73,39855.0,120.9346,120.9809,120.9069,120.9161,39855.0
2021-01-20 14:00:00,130.73,130.79,130.68,130.75,62908.0,120.9161,120.9716,120.8699,120.9346,62908.0
2021-01-20 14:05:00,130.75,130.9,130.7,130.9,68999.0,120.9346,121.0734,120.8884,121.0734,68999.0
2021-01-20 14:10:00,130.89,130.94,130.75,130.77,63534.0,121.0641,121.1104,120.9346,120.9531,63534.0
2021-01-20 14:15:00,130.77,130.84,130.75,130.77,47191.0,120.9531,121.0179,120.9346,120.9531,47191.0
2021-01-20 14:20:00,130.77,130.8,130.68,130.68,127412.0,120.9531,120.9809,120.8699,120.8699,127412.0
2021-01-20 14:25:00,130.69,130.81,130.66,130.67,67622.0,120.8791,120.9901,120.8514,120.8606,67622.0
2021-01-20 14:30:00,130.66,130.99,130.6,130.91,68661.0,120.8514,121.1566,120.7959,121.0826,68661.0
2021-01-20 14:35:00,130.87,131.25,130.86,131.06,52277.0,121.0456,121.3971,121.0364,121.2214,52277.0
2021-01-20 14:40:00,131.06,131.26,131.06,131.16,56396.0,121.2214,121.4063,121.2214,121.3139,56396.0
2021-01-20 14:45:00,131.16,131.21,131.03,131.12,43290.0,121.3139,121.3601,121.1936,121.2769,43290.0
2021-01-20 14:50:00,131.12,131.16,130.99,131.1,49913.0,121.2769,121.3139,121.1566,121.2584,49913.0
2021-01-20 14:55:00,131.09,131.23,131.05,131.07,54664.0,121.2491,121.3786,121.2121,121.2306,54664.0
2021-01-20 15:00:00,131.05,131.16,131.01,131.11,91328.0,121.2121,121.3139,121.1751,121.2676,91328.0
2021-01-20 15:05:00,131.11,131.17,131.1,131.13,62973.0,121.2676,121.3231,121.2584,121.2861,62973.0
2021-01-20 15:10:00,131.13,131.15,130.87,130.88,71766.0,121.2861,121.3046,121.0456,121.0549,71766.0
2021-01-20 15:15:00,130.88,130.96,130.79,130.93,71189.0,121.0549,121.1289,120.9716,121.1011,71189.0
2021-01-20 15:20:00,130.93,130.96,130.83,130.88,77707.0,121.1011,121.1289,121.0086,121.0549,77707.0
2021-01-20 15:25:00,130.89,130.99,130.88,130.93,55995.0,121.0641,121.1566,121.0549,121.1011,55995.0
2021-01-20 15:30:00,130.92,131.04,130.91,130.98,78037.0,121.0919,121.2029,121.0826,121.1474,78037.0
2021-01-20 15:35:00,130.97,131.01,130.89,130.93,97134.0,121.1381,121.1751,121.0641,121.1011,97134.0
2021-01-20 15:40:00,130.94,131.07,130.92,130.97,117394.0,121.1104,121.2306,121.0919,121.1381,117394.0
2021-01-20 15:45:00,130.97,131.03,130.81,130.93,168875.0,121.1381,121.1936,120.9901,121.1011,168875.0
2021-01-20 15:50:00,130.93,130.97,130.83,130.91,178841.0,121.1011,121.1381,121.0086,121.0826,178841.0
2021-01-20 15:55:00,130.91,130.97,130.55,130.71,675300.0,121.0826,121.1381,120.7496,120.8976,675300.0
2021-01-21 09:30:00,133.25,133.8,132.34,132.76,1014528.0,123.247,123.7557,122.4053,122.7937,1014528.0
2021-01-21 09:35:00,132.78,133.66,132.75,133.34,461849.0,122.8122,123.6262,122.7845,123.3302,461849.0
2021-01-21 09:40:00,133.32,133.4,132.47,133.32,323340.0,123.3117,123.3857,122.5255,123.3117,323340.0
2021-01-21 09:45:00,133.34,134.18,133.32,133.75,391942.0,123.3302,124.1071,123.3117,123.7094,391942.0
2021-01-21 09:50:00,133.72,134.09,133.42,133.88,280205.0,123.6817,124.0239,123.4042,123.8297,280205.0
2021-01-21 09:55:00,133.9,133.94,133.34,133.38,317159.0,123.8482,123.8852,123.3302,123.3672,317159.0
2021-01-21 10:00:00,133.42,133.96,132.97,133.94,235758.0,123.4042,123.9037,122.988,123.8852,235758.0
2021-01-21 10:05:00,133.94,134.94,133.86,134.8,461474.0,123.8852,124.8101,123.8112,124.6806,461474.0
2021-01-21 10:10:00,134.81,134.88,134.15,134.15,250760.0,124.6898,124.7546,124.0794,124.0794,250760.0
2021-01-21 10:15:00,134.18,135.4,134.13,134.94,341706.0,124.1071,125.2356,124.0609,124.8101,341706.0
2021-01-21 10:20:00,134.99,135.08,134.76,135.03,167047.0,124.8563,124.9396,124.6436,124.8933,167047.0
2021-01-21 10:25:00,135.02,135.02,133.94,134.22,217820.0,124.8841,124.8841,123.8852,124.1441,217820.0
2021-01-21 10:30:00,134.24,134.4,133.67,133.74,265884.0,124.1626,124.3106,123.6354,123.7002,265884.0
2021-01-21 10:35:00,133.75,134.06,133.59,133.78,184800.0,123.7094,123.9961,123.5614,123.7372,184800.0
2021-01-21 10:40:00,133.76,133.86,133.51,133.82,153055.0,123.7187,123.8112,123.4874,123.7742,153055.0
2021-01-21 10:45:00,133.82,133.99,133.81,133.99,87399.0,123.7742,123.9314,123.7649,123.9314,87399.0
2021-01-21 10:50:00,133.97,134.25,133.96,134.25,138258.0,123.9129,124.1719,123.9037,124.1719,138258.0
2021-01-21 10:55:00,134.22,134.71,134.19,134.68,131001.0,124.1441,124.5974,124.1164,124.5696,131001.0
2021-01-21 11:00:00,134.68,134.69,134.12,134.29,92859.0,124.5696,124.5789,124.0516,124.2089,92859.0
2021-01-21 11:05:00,134.28,134.29,133.7,133.71,134655.0,124.1996,124.2089,123.6632,123.6724,134655.0
2021-01-21 11:10:00,133.7,133.73,133.59,133.69,262055.0,123.6632,123.6909,123.5614,123.6539,262055.0
2021-01-21 11:15:00,133.69,134.13,133.67,133.98,67698.0,123.6539,124.0609,123.6354,123.9222,67698.0
2021-01-21 11:20:00,133.97,134.09,133.78,134.04,64551.0,123.9129,124.0239,123.7372,123.9777,64551.0
2021-01-21 11:25:00,134.03,134.13,133.85,133.88,69596.0,123.9684,124.0609,123.8019,123.8297,69596.0
2021-01-21 11:30:00,133.87,134.09,133.84,133.85,58020.0,123.8204,124.0239,123.7927,123.8019,58020.0
2021-01-21 11:35:00,133.87,133.97,133.6,133.61,82489.0,123.8204,123.9129,123.5707,123.5799,82489.0
2021-01-21 11:40:00,133.61,133.76,133.6,133.67,30841.0,123.5799,123.7187,123.5707,123.6354,30841.0
2021-01-21 11:45:00,133.69,134.13,133.68,133.88,56497.0,123.6539,124.0609,123.6447,123.8297,56497.0
2021-01-21 11:50:00,133.87,133.88,133.51,133.59,107093.0,123.8204,123.8297,123.4874,123.5614,107093.0
2021-01-21 11:55:00,133.59,133.66,133.48,133.55,57791.0,123.5614,123.6262,123.4597,123.5244,57791.0
2021-01-21 12:00:00,133.55,133.64,133.5,133.6,54777.0,123.5244,123.6077,123.4782,123.5707,54777.0
2021-01-21 12:05:00,133.6,134.02,133.21,133.35,152257.0,123.5707,123.9592,123.21,123.3394,152257.0
2021-01-21 12:10:00,133.36,133.58,133.05,133.08,113137.0,123.3487,123.5522,123.062,123.0897,113137.0
2021-01-21 12:15:00,133.11,133.13,132.76,132.79,134372.0,123.1175,123.136,122.7937,122.8215,134372.0
2021-01-21 12:20:00,132.82,132.82,132.53,132.72,102901.0,122.8492,122.8492,122.581,122.7567,102901.0
2021-01-21 12:25:00,132.74,133.07,132.71,132.88,97967.0,122.7752,123.0805,122.7475,122.9047,97967.0
2021-01-21 12:30:00,132.89,132.97,132.82,132.96,148271.0,122.914,122.988,122.8492,122.9787,148271.0
2021-01-21 12:35:00,132.95,132.95,132.65,132.68,69547.0,122.9695,122.9695,122.692,122.7197,69547.0
2021-01-21 12:40:00,132.69,132.96,132.68,132.77,61684.0,122.729,122.9787,122.7197,122.803,61684.0
2021-01-21 12:45:00,132.75,133.25,132.7,133.01,103359.0,122.7845,123.247,122.7382,123.025,103359.0
2021-01-21 12:50:00,133.01,133.26,132.96,133.21,69194.0,123.025,123.2562,122.9787,123.21,69194.0
2021-01-21 12:55:00,133.23,133.65,133.22,133.58,126700.0,123.2285,123.6169,123.2192,123.5522,126700.0
2021-01-21 13:00:00,133.58,133.63,133.05,133.28,81053.0,123.5522,123.5984,123.062,123.2747,81053.0
2021-01-21 13:05:00,133.26,133.48,133.26,133.32,37489.0,123.2562,123.4597,123.2562,123.3117,37489.0
2021-01-21 13:10:00,133.33,133.38,133.08,133.15,34354.0,123.321,123.3672,123.0897,123.1545,34354.0
2021-01-21 13:15:00,133.17,133.28,133.1,133.22,35198.0,123.173,123.2747,123.1082,123.2192,35198.0
2021-01-21 13:20:00,133.22,133.42,133.22,133.38,36918.0,123.2192,123.4042,123.2192,123.3672,36918.0
2021-01-21 13:25:00,133.34,133.36,133.17,133.28,43582.0,123.3302,123.3487,123.173,123.2747,43582.0
2021-01-21 13:30:00,133.3,133.3,132.98,133.02,85342.0,123.2932,123.2932,122.9972,123.0342,85342.0
2021-01-21 13:35:00,133.02,133.1,132.97,133.06,49199.0,123.0342,123.1082,122.988,123.0712,49199.0
2021-01-21 13:40:00,133.05,133.36,133.05,133.19,71168.0,123.062,123.3487,123.062,123.1915,71168.0
2021-01-21 13:45:00,133.19,133.32,133.1,133.15,59203.0,123.1915,123.3117,123.1082,123.1545,59203.0
2021-01-21 13:50:00,133.18,133.27,133.09,133.15,41513.0,123.1822,123.2655,123.099,123.1545,41513.0
2021-01-21 13:55:00,133.16,133.55,133.16,133.55,73474.0,123.1637,123.5244,123.1637,123.5244,73474.0
2021-01-21 14:00:00,133.53,133.6,133.39,133.55,48634.0,123.5059,123.5707,123.3764,123.5244,48634.0
2021-01-21 14:05:00,133.56,133.56,133.46,133.52,73855.0,123.5337,123.5337,123.4412,123.4967,73855.0
2021-01-21 14:10:00,133.51,133.53,133.42,133.52,44688.0,123.4874,123.5059,123.4042,123.4967,44688.0
2021-01-21 14:15:00,133.52,133.56,133.47,133.47,55850.0,123.4967,123.5337,123.4504,123.4504,55850.0
2021-01-21 14:20:00,133.48,133.75,133.47,133.75,61139.0,123.4597,123.7094,123.4504,123.7094,61139.0
2021-01-21 14:25:00,133.76,133.9,133.65,133.79,56521.0,123.7187,123.8482,123.6169,123.7464,56521.0
2021-01-21 14:30:00,133.78,134.09,133.7,134.0,71487.0,123.7372,124.0239,123.6632,123.9407,71487.0
2021-01-21 14:35:00,134.02,134.15,133.95,134.06,57332.0,123.9592,124.0794,123.8944,123.9961,57332.0
2021-01-21 14:40:00,134.08,134.1,133.8,133.85,49639.0,124.0146,124.0331,123.7557,123.8019,49639.0
2021-01-21 14:45:00,133.85,133.98,133.75,133.96,45455.0,123.8019,123.9222,123.7094,123.9037,45455.0
2021-01-21 14:50:00,133.96,134.09,133.8,133.82,56106.0,123.9037,124.0239,123.7557,123.7742,56106.0
2021-01-21 14:55:00,133.8,133.88,133.76,133.84,66340.0,123.7557,123.8297,123.7187,123.7927,66340.0
2021-01-21 15:00:00,133.85,133.92,133.75,133.91,60834.0,123.8019,123.8667,123.7094,123.8574,60834.0
2021-01-21 15:05:00,133.92,134.0,133.84,133.96,60494.0,123.8667,123.9407,123.7927,123.9037,60494.0
2021-01-21 15:10:00,133.96,133.97,133.73,133.91,83463.0,123.9037,123.9129,123.6909,123.8574,83463.0
2021-01-21 15:15:00,133.93,133.95,133.82,133.87,90254.0,123.8759,123.8944,123.7742,123.8204,90254.0
2021-01-21 15:20:00,133.87,133.93,133.75,133.77,102639.0,123.8204,123.8759,123.7094,123.7279,102639.0
2021-01-21 15:25:00,133.77,133.9,133.61,133.89,100761.0,123.7279,123.8482,123.5799,123.8389,100761.0
2021-01-21 15:30:00,133.89,133.93,133.74,133.79,127344.0,123.8389,123.8759,123.7002,123.7464,127344.0
2021-01-21 15:35:00,133.77,133.97,133.71,133.88,113221.0,123.7279,123.9129,123.6724,123.8297,113221.0
2021-01-21 15:40:00,133.87,133.92,133.79,133.87,117666.0,123.8204,123.8667,123.7464,123.8204,117666.0
2021-01-21 15:45:00,133.87,134.43,133.83,134.4,332196.0,123.8204,124.3384,123.7834,124.3106,332196.0
2021-01-21 15:50:00,134.4,134.44,133.77,133.88,249964.0,124.3106,124.3476,123.7279,123.8297,249964.0
2021-01-21 15:55:00,133.89,134.17,133.89,134.17,442555.0,123.8389,124.0979,123.8389,124.0979,442555.0
2021-01-22 09:30:00,129.99,130.97,129.04,129.39,1505099.0,120.2317,121.1381,119.353,119.6767,1505099.0
2021-01-22 09:35:00,129.46,130.66,129.1,129.33,711485.0,119.7415,120.8514,119.4085,119.6212,711485.0
2021-01-22 09:40:00,129.39,129.53,128.84,128.92,567950.0,119.6767,119.8062,119.168,119.242,567950.0
2021-01-22 09:45:00,128.93,129.77,128.81,129.62,279590.0,119.2513,120.0282,119.1403,119.8895,279590.0
2021-01-22 09:50:00,129.6,131.15,129.48,130.79,399923.0,119.871,121.3046,119.76,120.9716,399923.0
2021-01-22 09:55:00,130.74,131.25,130.6,130.86,243534.0,120.9254,121.3971,120.7959,121.0364,243534.0
2021-01-22 10:00:00,130.84,131.1,130.62,130.76,225852.0,121.0179,121.2584,120.8144,120.9439,225852.0
2021-01-22 10:05:00,130.76,130.86,130.28,130.54,234137.0,120.9439,121.0364,120.4999,120.7404,234137.0
2021-01-22 10:10:00,130.58,130.73,130.56,130.6,167945.0,120.7774,120.9161,120.7589,120.7959,167945.0
2021-01-22 10:15:00,130.59,131.03,130.58,130.82,203578.0,120.7866,121.1936,120.7774,120.9994,203578.0
2021-01-22 10:20:00,130.84,130.93,130.49,130.92,175926.0,121.0179,121.1011,120.6941,121.0919,175926.0
2021-01-22 10:25:00,130.91,131.02,130.33,130.44,202019.0,121.0826,121.1844,120.5462,120.6479,202019.0
2021-01-22 10:30:00,130.43,130.68,130.18,130.24,124874.0,120.6387,120.8699,120.4074,120.4629,124874.0
2021-01-22 10:35:00,130.24,130.34,129.87,129.98,195986.0,120.4629,120.5554,120.1207,120.2224,195986.0
2021-01-22 10:40:00,129.97,130.2,129.92,130.11,164648.0,120.2132,120.4259,120.1669,120.3427,164648.0
2021-01-22 10:45:00,130.12,130.13,129.56,129.81,179033.0,120.3519,120.3612,119.834,120.0652,179033.0
2021-01-22 10:50:00,129.79,129.98,129.57,129.97,173796.0,120.0467,120.2224,119.8432,120.2132,173796.0
2021-01-22 10:55:00,129.97,130.36,129.92,130.16,417742.0,120.2132,120.5739,120.1669,120.3889,417742.0
2021-01-22 11:00:00,130.16,130.32,130.04,130.2,71213.0,120.3889,120.5369,120.2779,120.4259,71213.0
2021-01-22 11:05:00,130.23,130.26,129.85,130.0,129253.0,120.4537,120.4814,120.1022,120.2409,129253.0
2021-01-22 11:10:00,129.99,130.18,129.87,130.02,212039.0,120.2317,120.4074,120.1207,120.2594,212039.0
2021-01-22 11:15:00,130.03,130.2,129.94,130.0,286895.0,120.2687,120.4259,120.1854,120.2409,286895.0
2021-01-22 11:20:00,129.99,130.08,129.88,130.01,90680.0,120.2317,120.3149,120.1299,120.2502,90680.0
2021-01-22 11:25:00,130.02,130.22,129.91,129.97,96328.0,120.2594,120.4444,120.1577,120.2132,96328.0
2021-01-22 11:30:00,129.95,130.06,129.91,129.94,103639.0,120.1947,120.2964,120.1577,120.1854,103639.0
2021-01-22 11:35:00,129.96,129.98,129.75,129.82,97955.0,120.2039,120.2224,120.0097,120.0744,97955.0
2021-01-22 11:40:00,129.84,129.93,129.74,129.76,69901.0,120.0929,120.1762,120.0005,120.0189,69901.0
2021-01-22 11:45:00,129.77,129.86,129.6,129.86,82812.0,120.0282,120.1114,119.871,120.1114,82812.0
2021-01-22 11:50:00,129.85,129.94,129.75,129.91,58484.0,120.1022,120.1854,120.0097,120.1577,58484.0
2021-01-22 11:55:00,129.9,129.93,129.55,129.75,89790.0,120.1484,120.1762,119.8247,120.0097,89790.0
2021-01-22 12:00:00,129.78,129.89,129.68,129.71,56540.0,120.0374,120.1392,119.945,119.9727,56540.0
2021-01-22 12:05:00,129.7,129.8,129.6,129.62,89760.0,119.9635,120.0559,119.871,119.8895,89760.0
2021-01-22 12:10:00,129.64,130.09,129.62,129.99,331532.0,119.908,120.3242,119.8895,120.2317,331532.0
2021-01-22 12:15:00,129.98,130.01,129.6,129.72,189953.0,120.2224,120.2502,119.871,119.982,189953.0
2021-01-22 12:20:00,129.72,129.75,129.58,129.69,289414.0,119.982,120.0097,119.8525,119.9542,289414.0
2021-01-22 12:25:00,129.71,129.82,129.63,129.82,79188.0,119.9727,120.0744,119.8987,120.0744,79188.0
2021-01-22 12:30:00,129.81,129.99,129.69,129.73,114664.0,120.0652,120.2317,119.9542,119.9912,114664.0
2021-01-22 12:35:00,129.74,129.76,129.58,129.59,80159.0,120.0005,120.0189,119.8525,119.8617,80159.0
2021-01-22 12:40:00,129.59,129.61,129.41,129.49,126387.0,119.8617,119.8802,119.6952,119.7692,126387.0
2021-01-22 12:45:00,129.5,129.51,129.33,129.4,63030.0,119.7785,119.7877,119.6212,119.686,63030.0
2021-01-22 12:50:00,129.4,129.43,129.21,129.32,98430.0,119.686,119.7137,119.5102,119.612,98430.0
2021-01-22 12:55:00,129.33,129.41,129.25,129.41,55037.0,119.6212,119.6952,119.5472,119.6952,55037.0
2021-01-22 13:00:00,129.41,129.42,129.31,129.4,42484.0,119.6952,119.7045,119.6027,119.686,42484.0
2021-01-22 13:05:00,129.4,129.45,129.31,129.34,58222.0,119.686,119.7322,119.6027,119.6305,58222.0
2021-01-22 13:10:00,129.33,129.67,129.26,129.42,65771.0,119.6212,119.9357,119.5565,119.7045,65771.0
2021-01-22 13:15:00,129.42,129.46,129.27,129.31,52041.0,119.7045,119.7415,119.5657,119.6027,52041.0
2021-01-22 13:20:00,129.31,129.45,129.28,129.4,49226.0,119.6027,119.7322,119.575,119.686,49226.0
2021-01-22 13:25:00,129.38,129.48,129.28,129.31,93496.0,119.6675,119.76,119.575,119.6027,93496.0
2021-01-22 13:30:00,129.31,129.54,129.19,129.52,84808.0,119.6027,119.8155,119.4917,119.797,84808.0
2021-01-22 13:35:00,129.52,129.71,129.5,129.71,68232.0,119.797,119.9727,119.7785,119.9727,68232.0
2021-01-22 13:40:00,129.72,129.84,129.51,129.51,70517.0,119.982,120.0929,119.7877,119.7877,70517.0
2021-01-22 13:45:00,129.53,129.65,129.41,129.53,81911.0,119.8062,119.9172,119.6952,119.8062,81911.0
2021-01-22 13:50:00,129.55,129.75,129.35,129.66,84307.0,119.8247,120.0097,119.6397,119.9265,84307.0
2021-01-22 13:55:00,129.68,129.73,129.58,129.58,44076.0,119.945,119.9912,119.8525,119.8525,44076.0
2021-01-22 14:00:00,129.57,129.73,129.47,129.63,55840.0,119.8432,119.9912,119.7507,119.8987,55840.0
2021-01-22 14:05:00,129.6,129.64,129.52,129.59,45605.0,119.871,119.908,119.797,119.8617,45605.0
2021-01-22 14:10:00,129.59,129.94,129.57,129.92,77451.0,119.8617,120.1854,119.8432,120.1669,77451.0
2021-01-22 14:15:00,129.91,130.09,129.88,129.98,88692.0,120.1577,120.3242,120.1299,120.2224,88692.0
2021-01-22 14:20:00,129.99,130.04,129.76,129.82,81194.0,120.2317,120.2779,120.0189,120.0744,81194.0
2021-01-22 14:25:00,129.78,129.81,129.5,129.64,162623.0,120.0374,120.0652,119.7785,119.908,162623.0
2021-01-22 14:30:00,129.63,129.68,129.5,129.58,68928.0,119.8987,119.945,119.7785,119.8525,68928.0
2021-01-22 14:35:00,129.58,129.73,129.54,129.69,36132.0,119.8525,119.9912,119.8155,119.9542,36132.0
2021-01-22 14:40:00,129.7,129.88,129.66,129.83,47651.0,119.9635,120.1299,119.9265,120.0837,47651.0
2021-01-22 14:45:00,129.84,129.86,129.63,129.74,70547.0,120.0929,120.1114,119.8987,120.0005,70547.0
2021-01-22 14:50:00,129.74,129.93,129.61,129.9,69687.0,120.0005,120.1762,119.8802,120.1484,69687.0
2021-01-22 14:55:00,129.88,130.0,129.86,129.89,52403.0,120.1299,120.2409,120.1114,120.1392,52403.0
2021-01-22 15:00:00,129.91,129.96,129.77,129.83,63748.0,120.1577,120.2039,120.0282,120.0837,63748.0
2021-01-22 15:05:00,129.83,129.87,129.72,129.76,83373.0,120.0837,120.1207,119.982,120.0189,83373.0
2021-01-22 15:10:00,129.77,129.85,129.66,129.67,63276.0,120.0282,120.1022,119.9265,119.9357,63276.0
2021-01-22 15:15:00,129.7,129.75,129.57,129.59,85347.0,119.9635,120.0097,119.8432,119.8617,85347.0
2021-01-22 15:20:00,129.59,129.62,129.51,129.58,96381.0,119.8617,119.8895,119.7877,119.8525,96381.0
2021-01-22 15:25:00,129.59,129.61,129.47,129.5,147878.0,119.8617,119.8802,119.7507,119.7785,147878.0
2021-01-22 15:30:00,129.51,129.58,129.35,129.43,156569.0,119.7877,119.8525,119.6397,119.7137,156569.0
2021-01-22 15:35:00,129.44,129.49,129.37,129.41,172188.0,119.723,119.7692,119.6582,119.6952,172188.0
2021-01-22 15:40:00,129.4,129.62,129.37,129.58,150652.0,119.686,119.8895,119.6582,119.8525,150652.0
2021-01-22 15:45:00,129.59,129.76,129.5,129.74,164105.0,119.8617,120.0189,119.7785,120.0005,164105.0
2021-01-22 15:50:00,129.73,129.87,129.55,129.62,252264.0,119.9912,120.1207,119.8247,119.8895,252264.0
2021-01-22 15:55:00,129.62,129.62,129.15,129.18,723148.0,119.8895,119.8895,119.4547,119.4825,723148.0
2021-01-25 09:30:00,131.83,132.17,130.45,131.15,1253958.0,121.9336,122.248,120.6572,121.3046,1253958.0
2021-01-25 09:35:00,131.17,131.22,130.3,130.57,534090.0,121.3231,121.3693,120.5184,120.7681,534090.0
2021-01-25 09:40:00,130.57,130.8,130.15,130.73,345282.0,120.7681,120.9809,120.3797,120.9161,345282.0
2021-01-25 09:45:00,130.75,131.01,130.57,130.99,675277.0,120.9346,121.1751,120.7681,121.1566,675277.0
2021-01-25 09:50:00,130.99,131.0,130.08,130.15,304486.0,121.1566,121.1659,120.3149,120.3797,304486.0
2021-01-25 09:55:00,130.13,130.68,130.01,130.04,276200.0,120.3612,120.8699,120.2502,120.2779,276200.0
2021-01-25 10:00:00,130.02,130.24,129.86,130.23,362393.0,120.2594,120.4629,120.1114,120.4537,362393.0
2021-01-25 10:05:00,130.22,130.23,129.88,130.02,266148.0,120.4444,120.4537,120.1299,120.2594,266148.0
2021-01-25 10:10:00,130.02,130.3,129.87,130.02,220048.0,120.2594,120.5184,120.1207,120.2594,220048.0
2021-01-25 10:15:00,130.02,130.05,129.52,129.72,274144.0,120.2594,120.2872,119.797,119.982,274144.0
2021-01-25 10:20:00,129.73,130.1,129.71,129.89,193867.0,119.9912,120.3334,119.9727,120.1392,193867.0
2021-01-25 10:25:00,129.87,129.91,129.54,129.57,209688.0,120.1207,120.1577,119.8155,119.8432,209688.0
2021-01-25 10:30:00,129.58,129.71,129.4,129.53,228721.0,119.8525,119.9727,119.686,119.8062,228721.0
2021-01-25 10:35:00,129.5,129.92,129.43,129.59,153592.0,119.7785,120.1669,119.7137,119.8617,153592.0
2021-01-25 10:40:00,129.58,129.77,129.5,129.52,131735.0,119.8525,120.0282,119.7785,119.797,131735.0
2021-01-25 10:45:00,129.53,129.81,129.46,129.49,138112.0,119.8062,120.0652,119.7415,119.7692,138112.0
2021-01-25 10:50:00,129.5,129.55,129.39,129.41,256905.0,119.7785,119.8247,119.6767,119.6952,256905.0
2021-01-25 10:55:00,129.41,129.43,128.3,128.35,411706.0,119.6952,119.7137,118.6686,118.7148,411706.0
2021-01-25 11:00:00,128.32,128.94,128.16,128.2,305628.0,118.6871,119.2605,118.5391,118.5761,305628.0
2021-01-25 11:05:00,128.2,128.21,127.35,127.51,714313.0,118.5761,118.5853,117.7899,117.9379,714313.0
2021-01-25 11:10:00,127.5,128.99,127.42,128.92,427791.0,117.9286,119.3068,117.8546,119.242,427791.0
2021-01-25 11:15:00,128.92,129.29,128.68,129.29,302512.0,119.242,119.5842,119.02,119.5842,302512.0
2021-01-25 11:20:00,129.18,129.5,128.94,129.04,249683.0,119.4825,119.7785,119.2605,119.353,249683.0
2021-01-25 11:25:00,129.02,129.04,128.52,128.81,215087.0,119.3345,119.353,118.872,119.1403,215087.0
2021-01-25 11:30:00,128.84,129.3,128.71,129.03,148465.0,119.168,119.5935,119.0478,119.3438,148465.0
2021-01-25 11:35:00,129.04,129.45,128.89,129.45,108463.0,119.353,119.7322,119.2143,119.7322,108463.0
2021-01-25 11:40:00,129.45,129.62,129.26,129.53,123314.0,119.7322,119.8895,119.5565,119.8062,123314.0
2021-01-25 11:45:00,129.53,129.53,129.32,129.41,103826.0,119.8062,119.8062,119.612,119.6952,103826.0
2021-01-25 11:50:00,129.4,129.8,129.39,129.76,238438.0,119.686,120.0559,119.6767,120.0189,238438.0
2021-01-25 11:55:00,129.74,130.15,129.66,130.08,271478.0,120.0005,120.3797,119.9265,120.3149,271478.0
2021-01-25 12:00:00,130.08,130.19,129.85,130.01,128526.0,120.3149,120.4167,120.1022,120.2502,128526.0
2021-01-25 12:05:00,130.02,130.09,129.82,129.97,180159.0,120.2594,120.3242,120.0744,120.2132,180159.0
2021-01-25 12:10:00,129.99,130.1,129.82,129.86,208394.0,120.2317,120.3334,120.0744,120.1114,208394.0
2021-01-25 12:15:00,129.89,129.93,129.29,129.4,296714.0,120.1392,120.1762,119.5842,119.686,296714.0
2021-01-25 12:20:00,129.39,129.46,129.32,129.41,158824.0,119.6767,119.7415,119.612,119.6952,158824.0
2021-01-25 12:25:00,129.41,129.8,129.13,129.76,262561.0,119.6952,120.0559,119.4362,120.0189,262561.0
2021-01-25 12:30:00,129.76,130.04,129.53,129.94,117775.0,120.0189,120.2779,119.8062,120.1854,117775.0
2021-01-25 12:35:00,129.96,130.07,129.68,129.96,110245.0,120.2039,120.3057,119.945,120.2039,110245.0
2021-01-25 12:40:00,129.99,130.07,129.77,129.78,62521.0,120.2317,120.3057,120.0282,120.0374,62521.0
2021-01-25 12:45:00,129.8,129.92,129.55,129.73,50331.0,120.0559,120.1669,119.8247,119.9912,50331.0
2021-01-25 12:50:00,129.7,129.85,129.35,129.53,154940.0,119.9635,120.1022,119.6397,119.8062,154940.0
2021-01-25 12:55:00,129.53,129.69,129.31,129.69,97555.0,119.8062,119.9542,119.6027,119.9542,97555.0
2021-01-25 13:00:00,129.7,130.2,129.42,130.19,140492.0,119.9635,120.4259,119.7045,120.4167,140492.0
2021-01-25 13:05:00,130.19,130.19,129.52,129.81,168907.0,120.4167,120.4167,119.797,120.0652,168907.0
2021-01-25 13:10:00,129.81,130.05,129.42,129.46,218815.0,120.0652,120.2872,119.7045,119.7415,218815.0
2021-01-25 13:15:00,129.52,129.64,129.29,129.31,108266.0,119.797,119.908,119.5842,119.6027,108266.0
2021-01-25 13:20:00,129.34,130.03,129.15,129.81,170009.0,119.6305,120.2687,119.4547,120.0652,170009.0
2021-01-25 13:25:00,129.81,130.06,129.81,129.96,98955.0,120.0652,120.2964,120.0652,120.2039,98955.0
2021-01-25 13:30:00,129.99,130.01,129.73,129.91,37036.0,120.2317,120.2502,119.9912,120.1577,37036.0
2021-01-25 13:35:00,129.9,130.0,129.81,129.94,30735.0,120.1484,120.2409,120.0652,120.1854,30735.0
2021-01-25 13:40:00,129.94,130.07,129.82,129.93,63020.0,120.1854,120.3057,120.0744,120.1762,63020.0
2021-01-25 13:45:00,129.94,130.68,129.87,130.61,154722.0,120.1854,120.8699,120.1207,120.8051,154722.0
2021-01-25 13:50:00,130.66,130.76,130.34,130.53,244227.0,120.8514,120.9439,120.5554,120.7311,244227.0
2021-01-25 13:55:00,130.58,131.13,130.51,131.05,295265.0,120.7774,121.2861,120.7126,121.2121,295265.0
2021-01-25 14:00:00,131.06,131.2,130.83,131.04,125513.0,121.2214,121.3508,121.0086,121.2029,125513.0
2021-01-25 14:05:00,131.04,131.1,130.64,130.99,173125.0,121.2029,121.2584,120.8329,121.1566,173125.0
2021-01-25 14:10:00,130.94,130.98,130.66,130.72,77653.0,121.1104,121.1474,120.8514,120.9069,77653.0
2021-01-25 14:15:00,130.74,130.83,130.47,130.48,145750.0,120.9254,121.0086,120.6757,120.6849,145750.0
2021-01-25 14:20:00,130.48,130.68,130.45,130.51,55499.0,120.6849,120.8699,120.6572,120.7126,55499.0
2021-01-25 14:25:00,130.52,130.54,130.43,130.48,89815.0,120.7219,120.7404,120.6387,120.6849,89815.0
2021-01-25 14:30:00,130.47,130.63,130.46,130.61,44714.0,120.6757,120.8236,120.6664,120.8051,44714.0
2021-01-25 14:35:00,130.6,130.66,130.39,130.64,57525.0,120.7959,120.8514,120.6017,120.8329,57525.0
2021-01-25 14:40:00,130.61,130.64,130.5,130.63,35015.0,120.8051,120.8329,120.7034,120.8236,35015.0
2021-01-25 14:45:00,130.62,130.65,130.55,130.6,27961.0,120.8144,120.8421,120.7496,120.7959,27961.0
2021-01-25 14:50:00,130.61,130.7,130.51,130.51,41058.0,120.8051,120.8884,120.7126,120.7126,41058.0
2021-01-25 14:55:00,130.53,130.59,130.4,130.42,51576.0,120.7311,120.7866,120.6109,120.6294,51576.0
2021-01-25 15:00:00,130.42,130.47,130.22,130.23,50639.0,120.6294,120.6757,120.4444,120.4537,50639.0
2021-01-25 15:05:00,130.24,130.28,130.12,130.18,45429.0,120.4629,120.4999,120.3519,120.4074,45429.0
2021-01-25 15:10:00,130.17,130.18,129.94,129.96,84463.0,120.3982,120.4074,120.1854,120.2039,84463.0
2021-01-25 15:15:00,129.95,130.08,129.88,130.04,63514.0,120.1947,120.3149,120.1299,120.2779,63514.0
2021-01-25 15:20:00,130.03,130.07,129.89,129.94,61334.0,120.2687,120.3057,120.1392,120.1854,61334.0
2021-01-25 15:25:00,129.95,130.04,129.88,129.94,56159.0,120.1947,120.2779,120.1299,120.1854,56159.0
2021-01-25 15:30:00,129.94,130.18,129.88,130.14,121287.0,120.1854,120.4074,120.1299,120.3704,121287.0
2021-01-25 15:35:00,130.14,130.17,129.6,129.9,116572.0,120.3704,120.3982,119.871,120.1484,116572.0
2021-01-25 15:40:00,129.9,130.22,129.83,130.17,116760.0,120.1484,120.4444,120.0837,120.3982,116760.0
2021-01-25 15:45:00,130.17,130.25,130.0,130.14,143049.0,120.3982,120.4722,120.2409,120.3704,143049.0
2021-01-25 15:50:00,130.16,130.31,130.08,130.16,256734.0,120.3889,120.5277,120.3149,120.3889,256734.0
2021-01-25 15:55:00,130.17,130.65,130.11,130.54,482381.0,120.3982,120.8421,120.3427,120.7404,482381.0
2021-01-26 09:30:00,129.05,129.32,127.58,128.15,1131594.0,119.3622,119.612,118.0026,118.5298,1131594.0
2021-01-26 09:35:00,128.17,128.26,127.01,127.11,589476.0,118.5483,118.6316,117.4754,117.5679,589476.0
2021-01-26 09:40:00,127.12,127.65,127.01,127.39,248580.0,117.5771,118.0673,117.4754,117.8269,248580.0
2021-01-26 09:45:00,127.39,127.43,126.83,127.02,534944.0,117.8269,117.8639,117.3089,117.4846,534944.0
2021-01-26 09:50:00,127.04,127.11,126.51,126.92,482680.0,117.5031,117.5679,117.0129,117.3921,482680.0
2021-01-26 09:55:00,126.93,127.04,126.6,126.85,433862.0,117.4014,117.5031,117.0962,117.3274,433862.0
2021-01-26 10:00:00,126.86,127.52,126.62,127.51,463695.0,117.3367,117.9471,117.1147,117.9379,463695.0
2021-01-26 10:05:00,127.51,128.17,127.51,128.04,459663.0,117.9379,118.5483,117.9379,118.4281,459663.0
2021-01-26 10:10:00,128.03,128.03,126.85,127.0,391685.0,118.4188,118.4188,117.3274,117.4661,391685.0
2021-01-26 10:15:00,127.0,127.05,126.73,126.87,339780.0,117.4661,117.5124,117.2164,117.3459,339780.0
2021-01-26 10:20:00,126.88,127.08,126.82,127.08,243163.0,117.3552,117.5401,117.2997,117.5401,243163.0
2021-01-26 10:25:00,127.08,127.54,126.93,127.23,167692.0,117.5401,117.9656,117.4014,117.6789,167692.0
2021-01-26 10:30:00,127.23,127.3,126.96,127.25,98897.0,117.6789,117.7436,117.4291,117.6974,98897.0
2021-01-26 10:35:00,127.27,127.46,126.98,127.28,217065.0,117.7159,117.8916,117.4476,117.7251,217065.0
2021-01-26 10:40:00,127.29,127.67,127.09,127.32,153562.0,117.7344,118.0858,117.5494,117.7621,153562.0
2021-01-26 10:45:00,127.31,127.78,127.27,127.65,97431.0,117.7529,118.1876,117.7159,118.0673,97431.0
2021-01-26 10:50:00,127.65,127.89,127.5,127.75,128534.0,118.0673,118.2893,117.9286,118.1598,128534.0
2021-01-26 10:55:00,127.73,127.94,127.51,127.6,109524.0,118.1413,118.3356,117.9379,118.0211,109524.0
2021-01-26 11:00:00,127.64,127.66,127.09,127.11,124322.0,118.0581,118.0766,117.5494,117.5679,124322.0
2021-01-26 11:05:00,127.13,127.56,127.1,127.16,121202.0,117.5864,117.9841,117.5586,117.6141,121202.0
2021-01-26 11:10:00,127.15,127.44,127.1,127.17,135302.0,117.6049,117.8731,117.5586,117.6234,135302.0
2021-01-26 11:15:00,127.15,127.34,127.12,127.19,103817.0,117.6049,117.7806,117.5771,117.6419,103817.0
2021-01-26 11:20:00,127.2,127.28,127.13,127.24,126122.0,117.6511,117.7251,117.5864,117.6881,126122.0
2021-01-26 11:25:00,127.25,127.25,127.01,127.03,147610.0,117.6974,117.6974,117.4754,117.4939,147610.0
2021-01-26 11:30:00,127.02,127.1,126.95,127.08,174267.0,117.4846,117.5586,117.4199,117.5401,174267.0
2021-01-26 11:35:00,127.1,127.15,126.99,127.04,266542.0,117.5586,117.6049,117.4569,117.5031,266542.0
2021-01-26 11:40:00,127.01,127.03,126.86,126.86,128716.0,117.4754,117.4939,117.3367,117.3367,128716.0
2021-01-26 11:45:00,126.88,126.9,126.75,126.75,129952.0,117.3552,117.3736,117.2349,117.2349,129952.0
2021-01-26 11:50:00,126.76,126.81,126.67,126.7,111498.0,117.2442,117.2904,117.1609,117.1887,111498.0
2021-01-26 11:55:00,126.71,126.73,126.59,126.65,133062.0,117.1979,117.2164,117.0869,117.1424,133062.0
2021-01-26 12:00:00,126.66,127.12,126.63,126.92,97543.0,117.1517,117.5771,117.1239,117.3921,97543.0
2021-01-26 12:05:00,126.92,126.97,126.78,126.86,100467.0,117.3921,117.4384,117.2627,117.3367,100467.0
2021-01-26 12:10:00,126.87,127.12,126.85,127.09,81894.0,117.3459,117.5771,117.3274,117.5494,81894.0
2021-01-26 12:15:00,127.09,127.12,126.91,127.02,64245.0,117.5494,117.5771,117.3829,117.4846,64245.0
2021-01-26 12:20:00,127.05,127.05,126.84,126.84,53583.0,117.5124,117.5124,117.3182,117.3182,53583.0
2021-01-26 12:25:00,126.85,126.95,126.83,126.9,53910.0,117.3274,117.4199,117.3089,117.3736,53910.0
2021-01-26 12:30:00,126.9,126.93,126.76,126.77,53602.0,117.3736,117.4014,117.2442,117.2534,53602.0
2021-01-26 12:35:00,126.77,126.85,126.69,126.82,83172.0,117.2534,117.3274,117.1794,117.2997,83172.0
2021-01-26 12:40:00,126.81,126.81,126.71,126.77,52566.0,117.2904,117.2904,117.1979,117.2534,52566.0
2021-01-26 12:45:00,126.76,126.86,126.62,126.77,146108.0,117.2442,117.3367,117.1147,117.2534,146108.0
2021-01-26 12:50:00,126.76,127.0,126.76,126.91,135585.0,117.2442,117.4661,117.2442,117.3829,135585.0
2021-01-26 12:55:00,126.9,126.94,126.82,126.94,57998.0,117.3736,117.4106,117.2997,117.4106,57998.0
2021-01-26 13:00:00,126.93,126.96,126.82,126.87,37741.0,117.4014,117.4291,117.2997,117.3459,37741.0
2021-01-26 13:05:00,126.85,126.96,126.81,126.95,61405.0,117.3274,117.4291,117.2904,117.4199,61405.0
2021-01-26 13:10:00,126.95,126.97,126.87,126.89,58091.0,117.4199,117.4384,117.3459,117.3644,58091.0
2021-01-26 13:15:00,126.89,126.99,126.87,126.89,62017.0,117.3644,117.4569,117.3459,117.3644,62017.0
2021-01-26 13:20:00,126.9,126.95,126.82,126.92,102771.0,117.3736,117.4199,117.2997,117.3921,102771.0
2021-01-26 13:25:00,126.91,127.0,126.91,126.94,59238.0,117.3829,117.4661,117.3829,117.4106,59238.0
2021-01-26 13:30:00,126.96,127.0,126.95,126.98,37357.0,117.4291,117.4661,117.4199,117.4476,37357.0
2021-01-26 13:35:00,126.98,127.0,126.93,126.98,35844.0,117.4476,117.4661,117.4014,117.4476,35844.0
2021-01-26 13:40:00,126.98,127.19,126.96,127.14,83036.0,117.4476,117.6419,117.4291,117.5956,83036.0
2021-01-26 13:45:00,127.16,127.16,126.96,126.99,115783.0,117.6141,117.6141,117.4291,117.4569,115783.0
2021-01-26 13:50:00,126.99,126.99,126.86,126.87,118565.0,117.4569,117.4569,117.3367,117.3459,118565.0
2021-01-26 13:55:00,126.87,126.9,126.79,126.83,77790.0,117.3459,117.3736,117.2719,117.3089,77790.0
2021-01-26 14:00:00,126.82,126.87,126.78,126.83,71648.0,117.2997,117.3459,117.2627,117.3089,71648.0
2021-01-26 14:05:00,126.83,126.87,126.79,126.86,56240.0,117.3089,117.3459,117.2719,117.3367,56240.0
2021-01-26 14:10:00,126.87,126.87,126.79,126.85,49871.0,117.3459,117.3459,117.2719,117.3274,49871.0
2021-01-26 14:15:00,126.84,126.87,126.8,126.83,103291.0,117.3182,117.3459,117.2812,117.3089,103291.0
2021-01-26 14:20:00,126.83,126.87,126.76,126.84,67362.0,117.3089,117.3459,117.2442,117.3182,67362.0
2021-01-26 14:25:00,126.84,126.88,126.61,126.77,148401.0,117.3182,117.3552,117.1054,117.2534,148401.0
2021-01-26 14:30:00,126.76,126.86,126.76,126.83,59564.0,117.2442,117.3367,117.2442,117.3089,59564.0
2021-01-26 14:35:00,126.83,126.86,126.61,126.62,94461.0,117.3089,117.3367,117.1054,117.1147,94461.0
2021-01-26 14:40:00,126.62,126.7,126.6,126.68,79578.0,117.1147,117.1887,117.0962,117.1702,79578.0
2021-01-26 14:45:00,126.67,126.94,126.63,126.88,97376.0,117.1609,117.4106,117.1239,117.3552,97376.0
2021-01-26 14:50:00,126.88,126.94,126.81,126.91,102132.0,117.3552,117.4106,117.2904,117.3829,102132.0
2021-01-26 14:55:00,126.91,126.98,126.79,126.89,78888.0,117.3829,117.4476,117.2719,117.3644,78888.0
2021-01-26 15:00:00,126.88,126.88,126.66,126.67,72630.0,117.3552,117.3552,117.1517,117.1609,72630.0
2021-01-26 15:05:00,126.67,126.79,126.61,126.71,96792.0,117.1609,117.2719,117.1054,117.1979,96792.0
2021-01-26 15:10:00,126.72,126.75,126.6,126.66,132207.0,117.2072,117.2349,117.0962,117.1517,132207.0
2021-01-26 15:15:00,126.65,126.76,126.63,126.63,75303.0,117.1424,117.2442,117.1239,117.1239,75303.0
2021-01-26 15:20:00,126.63,126.68,126.55,126.63,94620.0,117.1239,117.1702,117.0499,117.1239,94620.0
2021-01-26 15:25:00,126.62,126.69,126.5,126.63,142368.0,117.1147,117.1794,117.0037,117.1239,142368.0
2021-01-26 15:30:00,126.63,126.63,126.49,126.49,119912.0,117.1239,117.1239,116.9944,116.9944,119912.0
2021-01-26 15:35:00,126.49,126.56,126.39,126.39,160032.0,116.9944,117.0592,116.9019,116.9019,160032.0
2021-01-26 15:40:00,126.39,126.4,126.25,126.3,267539.0,116.9019,116.9112,116.7724,116.8187,267539.0
2021-01-26 15:45:00,126.29,126.46,126.27,126.28,246460.0,116.8094,116.9667,116.7909,116.8002,246460.0
2021-01-26 15:50:00,126.28,126.49,126.27,126.31,269851.0,116.8002,116.9944,116.7909,116.8279,269851.0
2021-01-26 15:55:00,126.33,126.66,126.3,126.66,315227.0,116.8464,117.1517,116.8187,117.1517,315227.0
2021-01-27 09:30:00,124.95,125.05,122.96,123.35,1381805.0,115.57,115.6625,113.7294,114.0901,1381805.0
2021-01-27 09:35:00,123.33,123.33,122.37,123.13,477061.0,114.0716,114.0716,113.1837,113.8867,477061.0
2021-01-27 09:40:00,123.14,123.44,122.6,122.63,261289.0,113.8959,114.1734,113.3964,113.4242,261289.0
2021-01-27 09:45:00,122.62,122.63,121.53,121.95,466604.0,113.4149,113.4242,112.4068,112.7952,466604.0
2021-01-27 09:50:00,121.98,122.57,121.84,122.52,238517.0,112.823,113.3687,112.6935,113.3225,238517.0
2021-01-27 09:55:00,122.48,123.65,122.33,123.36,392462.0,113.2855,114.3676,113.1467,114.0994,392462.0
2021-01-27 10:00:00,123.4,123.75,123.19,123.46,273003.0,114.1364,114.4601,113.9422,114.1919,273003.0
2021-01-27 10:05:00,123.48,123.61,123.1,123.43,256561.0,114.2104,114.3306,113.8589,114.1641,256561.0
2021-01-27 10:10:00,123.38,123.8,123.28,123.49,202791.0,114.1179,114.5064,114.0254,114.2196,202791.0
2021-01-27 10:15:00,123.48,123.72,123.34,123.7,137666.0,114.2104,114.4324,114.0809,114.4139,137666.0
2021-01-27 10:20:00,123.7,124.13,123.53,123.86,198743.0,114.4139,114.8116,114.2566,114.5619,198743.0
2021-01-27 10:25:00,123.86,124.34,123.59,124.27,165877.0,114.5619,115.0058,114.3121,114.9411,165877.0
2021-01-27 10:30:00,124.26,124.64,123.57,124.05,228018.0,114.9318,115.2833,114.2936,114.7376,228018.0
2021-01-27 10:35:00,124.07,124.26,123.83,124.09,82468.0,114.7561,114.9318,114.5341,114.7746,82468.0
2021-01-27 10:40:00,124.08,124.59,123.84,124.33,123045.0,114.7653,115.2371,114.5434,114.9966,123045.0
2021-01-27 10:45:00,124.29,124.96,124.2,124.86,146439.0,114.9596,115.5793,114.8763,115.4868,146439.0
2021-01-27 10:50:00,124.89,125.08,124.57,124.93,153945.0,115.5145,115.6903,115.2186,115.5515,153945.0
2021-01-27 10:55:00,124.9,125.08,124.41,125.02,125298.0,115.5238,115.6903,115.0706,115.6348,125298.0
2021-01-27 11:00:00,124.93,125.1,124.64,124.7,92431.0,115.5515,115.7088,115.2833,115.3388,92431.0
2021-01-27 11:05:00,124.73,124.8,124.52,124.63,61552.0,115.3666,115.4313,115.1723,115.2741,61552.0
2021-01-27 11:10:00,124.6,124.7,124.3,124.35,70739.0,115.2463,115.3388,114.9688,115.0151,70739.0
2021-01-27 11:15:00,124.36,124.4,124.03,124.06,84721.0,115.0243,115.0613,114.7191,114.7468,84721.0
2021-01-27 11:20:00,124.03,124.06,123.69,123.81,114106.0,114.7191,114.7468,114.4046,114.5156,114106.0
2021-01-27 11:25:00,123.81,124.24,123.67,124.17,132763.0,114.5156,114.9133,114.3861,114.8486,132763.0
2021-01-27 11:30:00,124.23,124.41,123.95,124.07,71998.0,114.9041,115.0706,114.6451,114.7561,71998.0
2021-01-27 11:35:00,124.04,124.3,124.04,124.17,48408.0,114.7283,114.9688,114.7283,114.8486,48408.0
2021-01-27 11:40:00,124.17,124.33,123.95,123.96,69849.0,114.8486,114.9966,114.6451,114.6544,69849.0
2021-01-27 11:45:00,123.93,124.17,123.63,123.64,112318.0,114.6266,114.8486,114.3491,114.3584,112318.0
2021-01-27 11:50:00,123.63,123.85,123.38,123.57,107023.0,114.3491,114.5526,114.1179,114.2936,107023.0
2021-01-27 11:55:00,123.56,123.6,123.05,123.08,142549.0,114.2844,114.3214,113.8127,113.8404,142549.0
2021-01-27 12:00:00,123.05,123.09,122.69,122.7,206489.0,113.8127,113.8497,113.4797,113.4889,206489.0
2021-01-27 12:05:00,122.69,123.29,122.65,123.25,129078.0,113.4797,114.0347,113.4427,113.9977,129078.0
2021-01-27 12:10:00,123.25,123.83,123.25,123.83,97022.0,113.9977,114.5341,113.9977,114.5341,97022.0
2021-01-27 12:15:00,123.85,123.98,123.75,123.81,76108.0,114.5526,114.6729,114.4601,114.5156,76108.0
2021-01-27 12:20:00,123.81,123.86,123.49,123.62,94452.0,114.5156,114.5619,114.2196,114.3399,94452.0
2021-01-27 12:25:00,123.67,123.86,123.58,123.8,78445.0,114.3861,114.5619,114.3029,114.5064,78445.0
2021-01-27 12:30:00,123.76,123.88,123.53,123.53,108290.0,114.4694,114.5804,114.2566,114.2566,108290.0
2021-01-27 12:35:00,123.54,123.85,123.48,123.76,81309.0,114.2659,114.5526,114.2104,114.4694,81309.0
2021-01-27 12:40:00,123.79,124.22,123.76,124.08,84068.0,114.4971,114.8948,114.4694,114.7653,84068.0
2021-01-27 12:45:00,124.08,124.29,124.01,124.26,69670.0,114.7653,114.9596,114.7006,114.9318,69670.0
2021-01-27 12:50:00,124.27,124.27,124.07,124.14,49347.0,114.9411,114.9411,114.7561,114.8208,49347.0
2021-01-27 12:55:00,124.14,124.23,123.9,123.93,82460.0,114.8208,114.9041,114.5989,114.6266,82460.0
2021-01-27 13:00:00,123.91,123.96,123.74,123.82,46312.0,114.6081,114.6544,114.4509,114.5249,46312.0
2021-01-27 13:05:00,123.78,123.9,123.61,123.7,63525.0,114.4879,114.5989,114.3306,114.4139,63525.0
2021-01-27 13:10:00,123.71,123.8,123.51,123.8,42728.0,114.4231,114.5064,114.2381,114.5064,42728.0
2021-01-27 13:15:00,123.83,123.98,123.69,123.76,45945.0,114.5341,114.6729,114.4046,114.4694,45945.0
2021-01-27 13:20:00,123.77,123.87,123.69,123.77,29338.0,114.4786,114.5711,114.4046,114.4786,29338.0
2021-01-27 13:25:00,123.78,124.37,123.78,124.29,49757.0,114.4879,115.0336,114.4879,114.9596,49757.0
2021-01-27 13:30:00,124.28,124.29,123.9,124.02,50302.0,114.9503,114.9596,114.5989,114.7099,50302.0
2021-01-27 13:35:00,124.02,124.07,123.87,123.94,34433.0,114.7099,114.7561,114.5711,114.6359,34433.0
2021-01-27 13:40:00,123.92,123.98,123.79,123.79,41044.0,114.6174,114.6729,114.4971,114.4971,41044.0
2021-01-27 13:45:00,123.76,123.96,123.73,123.83,56585.0,114.4694,114.6544,114.4416,114.5341,56585.0
2021-01-27 13:50:00,123.84,124.08,123.78,124.07,54078.0,114.5434,114.7653,114.4879,114.7561,54078.0
2021-01-27 13:55:00,124.09,124.19,123.93,124.04,41342.0,114.7746,114.8671,114.6266,114.7283,41342.0
2021-01-27 14:00:00,124.06,124.45,124.02,124.4,59461.0,114.7468,115.1076,114.7099,115.0613,59461.0
2021-01-27 14:05:00,124.41,124.41,124.1,124.25,60623.0,115.0706,115.0706,114.7838,114.9226,60623.0
2021-01-27 14:10:00,124.23,124.45,124.09,124.3,101034.0,114.9041,115.1076,114.7746,114.9688,101034.0
2021-01-27 14:15:00,124.28,124.28,123.87,123.87,70751.0,114.9503,114.9503,114.5711,114.5711,70751.0
2021-01-27 14:20:00,123.88,123.95,123.67,123.75,50649.0,114.5804,114.6451,114.3861,114.4601,50649.0
2021-01-27 14:25:00,123.78,123.81,123.5,123.55,73089.0,114.4879,114.5156,114.2289,114.2751,73089.0
2021-01-27 14:30:00,123.51,123.65,123.18,123.2,69341.0,114.2381,114.3676,113.9329,113.9514,69341.0
2021-01-27 14:35:00,123.21,123.39,122.97,123.05,122958.0,113.9607,114.1271,113.7387,113.8127,122958.0
2021-01-27 14:40:00,123.05,123.38,122.97,123.17,55008.0,113.8127,114.1179,113.7387,113.9237,55008.0
2021-01-27 14:45:00,123.18,123.34,122.96,123.05,58206.0,113.9329,114.0809,113.7294,113.8127,58206.0
2021-01-27 14:50:00,123.04,123.16,122.58,122.73,99258.0,113.8034,113.9144,113.378,113.5167,99258.0
2021-01-27 14:55:00,122.7,122.87,122.58,122.76,72475.0,113.4889,113.6462,113.378,113.5444,72475.0
2021-01-27 15:00:00,122.76,123.0,122.58,122.97,64327.0,113.5444,113.7664,113.378,113.7387,64327.0
2021-01-27 15:05:00,122.96,122.97,122.61,122.66,61982.0,113.7294,113.7387,113.4057,113.4519,61982.0
2021-01-27 15:10:00,122.68,122.96,122.57,122.96,95050.0,113.4704,113.7294,113.3687,113.7294,95050.0
2021-01-27 15:15:00,122.95,123.01,122.56,122.66,105947.0,113.7202,113.7757,113.3595,113.4519,105947.0
2021-01-27 15:20:00,122.63,122.64,122.11,122.16,175832.0,113.4242,113.4334,112.9432,112.9895,175832.0
2021-01-27 15:25:00,122.16,122.38,122.0,122.06,163278.0,112.9895,113.193,112.8415,112.897,163278.0
2021-01-27 15:30:00,122.1,122.22,121.94,121.97,234228.0,112.934,113.045,112.786,112.8137,234228.0
2021-01-27 15:35:00,122.01,122.38,121.92,122.24,127687.0,112.8507,113.193,112.7675,113.0635,127687.0
2021-01-27 15:40:00,122.24,122.24,121.8,121.89,163590.0,113.0635,113.0635,112.6565,112.7397,163590.0
2021-01-27 15:45:00,121.89,122.3,121.76,121.91,220624.0,112.7397,113.119,112.6195,112.7582,220624.0
2021-01-27 15:50:00,121.89,122.09,121.83,122.07,279804.0,112.7397,112.9247,112.6843,112.9062,279804.0
2021-01-27 15:55:00,122.06,122.09,121.5,121.72,562080.0,112.897,112.9247,112.379,112.5825,562080.0
2021-01-28 09:30:00,124.5,124.82,123.67,123.69,660796.0,115.1538,115.4498,114.3861,114.4046,660796.0
2021-01-28 09:35:00,123.71,124.19,123.58,123.82,193208.0,114.4231,114.8671,114.3029,114.5249,193208.0
2021-01-28 09:40:00,123.82,124.69,123.68,124.66,214373.0,114.5249,115.3296,114.3954,115.3018,214373.0
2021-01-28 09:45:00,124.67,125.06,124.39,124.81,297579.0,115.3111,115.6718,115.0521,115.4405,297579.0
2021-01-28 09:50:00,124.81,125.0,124.7,125.0,127179.0,115.4405,115.6163,115.3388,115.6163,127179.0
2021-01-28 09:55:00,124.94,125.17,124.59,124.61,189503.0,115.5608,115.7735,115.2371,115.2556,189503.0
2021-01-28 10:00:00,124.6,125.34,124.38,125.2,192200.0,115.2463,115.9308,115.0428,115.8013,192200.0
2021-01-28 10:05:00,125.26,125.56,125.19,125.32,146153.0,115.8568,116.1342,115.792,115.9123,146153.0
2021-01-28 10:10:00,125.33,125.8,125.06,125.79,171845.0,115.9215,116.3562,115.6718,116.347,171845.0
2021-01-28 10:15:00,125.8,125.99,125.68,125.94,146752.0,116.3562,116.532,116.2452,116.4857,146752.0
2021-01-28 10:20:00,125.9,126.38,125.9,126.11,243110.0,116.4487,116.8927,116.4487,116.643,243110.0
2021-01-28 10:25:00,126.1,126.38,125.5,125.53,191093.0,116.6337,116.8927,116.0787,116.1065,191093.0
2021-01-28 10:30:00,125.67,125.79,125.17,125.25,131558.0,116.236,116.347,115.7735,115.8475,131558.0
2021-01-28 10:35:00,125.25,125.56,125.0,125.41,133285.0,115.8475,116.1342,115.6163,115.9955,133285.0
2021-01-28 10:40:00,125.41,125.51,124.49,124.58,202653.0,115.9955,116.088,115.1446,115.2278,202653.0
2021-01-28 10:45:00,124.58,125.32,124.55,125.07,133987.0,115.2278,115.9123,115.2001,115.681,133987.0
2021-01-28 10:50:00,125.04,125.27,124.87,125.08,172862.0,115.6533,115.866,115.496,115.6903,172862.0
2021-01-28 10:55:00,125.11,125.45,125.06,125.39,109717.0,115.718,116.0325,115.6718,115.977,109717.0
2021-01-28 11:00:00,125.4,126.07,125.38,126.04,102062.0,115.9863,116.606,115.9678,116.5782,102062.0
2021-01-28 11:05:00,126.01,126.15,125.69,125.95,123923.0,116.5505,116.68,116.2545,116.495,123923.0
2021-01-28 11:10:00,125.95,126.04,125.46,125.58,74584.0,116.495,116.5782,116.0417,116.1527,74584.0
2021-01-28 11:15:00,125.61,125.83,125.26,125.33,76388.0,116.1805,116.384,115.8568,115.9215,76388.0
2021-01-28 11:20:00,125.31,125.34,124.98,125.01,105088.0,115.903,115.9308,115.5978,115.6255,105088.0
2021-01-28 11:25:00,125.03,125.43,124.95,125.23,69579.0,115.644,116.014,115.57,115.829,69579.0
2021-01-28 11:30:00,125.23,125.83,125.09,125.78,79636.0,115.829,116.384,115.6995,116.3377,79636.0
2021-01-28 11:35:00,125.78,125.86,125.51,125.67,59228.0,116.3377,116.4117,116.088,116.236,59228.0
2021-01-28 11:40:00,125.68,125.75,125.46,125.54,49588.0,116.2452,116.31,116.0417,116.1157,49588.0
2021-01-28 11:45:00,125.55,125.75,125.27,125.69,57077.0,116.125,116.31,115.866,116.2545,57077.0
2021-01-28 11:50:00,125.71,125.95,125.71,125.89,69250.0,116.273,116.495,116.273,116.4395,69250.0
2021-01-28 11:55:00,125.9,126.73,125.82,126.35,546551.0,116.4487,117.2164,116.3747,116.8649,546551.0
2021-01-28 12:00:00,126.31,126.5,126.11,126.19,144534.0,116.8279,117.0037,116.643,116.7169,144534.0
2021-01-28 12:05:00,126.17,126.31,126.01,126.15,61381.0,116.6985,116.8279,116.5505,116.68,61381.0
2021-01-28 12:10:00,126.16,126.43,126.02,126.36,75462.0,116.6892,116.9389,116.5597,116.8742,75462.0
2021-01-28 12:15:00,126.37,126.74,126.32,126.67,133473.0,116.8834,117.2257,116.8372,117.1609,133473.0
2021-01-28 12:20:00,126.72,126.86,126.6,126.82,81986.0,117.2072,117.3367,117.0962,117.2997,81986.0
2021-01-28 12:25:00,126.82,126.82,126.15,126.35,100568.0,117.2997,117.2997,116.68,116.8649,100568.0
2021-01-28 12:30:00,126.36,126.74,126.36,126.61,46065.0,116.8742,117.2257,116.8742,117.1054,46065.0
2021-01-28 12:35:00,126.64,126.91,126.58,126.88,147266.0,117.1332,117.3829,117.0777,117.3552,147266.0
2021-01-28 12:40:00,126.91,127.21,126.76,127.17,193817.0,117.3829,117.6604,117.2442,117.6234,193817.0
2021-01-28 12:45:00,127.18,127.28,127.0,127.15,152716.0,117.6326,117.7251,117.4661,117.6049,152716.0
2021-01-28 12:50:00,127.17,127.39,127.01,127.37,274214.0,117.6234,117.8269,117.4754,117.8084,274214.0
2021-01-28 12:55:00,127.38,127.42,127.01,127.04,177349.0,117.8176,117.8546,117.4754,117.5031,177349.0
2021-01-28 13:00:00,127.06,127.24,126.97,127.18,54336.0,117.5216,117.6881,117.4384,117.6326,54336.0
2021-01-28 13:05:00,127.19,127.2,126.81,126.81,54539.0,117.6419,117.6511,117.2904,117.2904,54539.0
2021-01-28 13:10:00,126.85,126.91,126.56,126.6,54584.0,117.3274,117.3829,117.0592,117.0962,54584.0
2021-01-28 13:15:00,126.58,127.06,126.58,127.05,56095.0,117.0777,117.5216,117.0777,117.5124,56095.0
2021-01-28 13:20:00,127.04,127.3,126.91,127.26,75512.0,117.5031,117.7436,117.3829,117.7066,75512.0
2021-01-28 13:25:00,127.26,127.28,127.0,127.01,52353.0,117.7066,117.7251,117.4661,117.4754,52353.0
2021-01-28 13:30:00,127.02,127.1,126.88,126.97,66544.0,117.4846,117.5586,117.3552,117.4384,66544.0
2021-01-28 13:35:00,126.99,127.13,126.92,127.06,68695.0,117.4569,117.5864,117.3921,117.5216,68695.0
2021-01-28 13:40:00,127.06,127.39,127.05,127.36,77121.0,117.5216,117.8269,117.5124,117.7991,77121.0
2021-01-28 13:45:00,127.37,127.46,127.15,127.23,96420.0,117.8084,117.8916,117.6049,117.6789,96420.0
2021-01-28 13:50:00,127.22,127.26,126.93,127.08,61228.0,117.6696,117.7066,117.4014,117.5401,61228.0
2021-01-28 13:55:00,127.06,127.24,126.99,127.18,38923.0,117.5216,117.6881,117.4569,117.6326,38923.0
2021-01-28 14:00:00,127.2,127.26,127.02,127.07,54339.0,117.6511,117.7066,117.4846,117.5309,54339.0
2021-01-28 14:05:00,127.09,127.15,126.96,127.0,50220.0,117.5494,117.6049,117.4291,117.4661,50220.0
2021-01-28 14:10:00,127.0,127.05,126.83,126.87,41543.0,117.4661,117.5124,117.3089,117.3459,41543.0
2021-01-28 14:15:00,126.89,127.03,126.78,126.91,50591.0,117.3644,117.4939,117.2627,117.3829,50591.0
2021-01-28 14:20:00,126.9,127.01,126.81,126.91,135736.0,117.3736,117.4754,117.2904,117.3829,135736.0
2021-01-28 14:25:00,126.96,127.05,126.95,126.99,45612.0,117.4291,117.5124,117.4199,117.4569,45612.0
2021-01-28 14:30:00,127.0,127.09,126.97,127.06,33118.0,117.4661,117.5494,117.4384,117.5216,33118.0
2021-01-28 14:35:00,127.07,127.21,126.97,127.21,40562.0,117.5309,117.6604,117.4384,117.6604,40562.0
2021-01-28 14:40:00,127.22,127.35,127.18,127.26,55241.0,117.6696,117.7899,117.6326,117.7066,55241.0
2021-01-28 14:45:00,127.28,127.56,127.28,127.55,119860.0,117.7251,117.9841,117.7251,117.9749,119860.0
2021-01-28 14:50:00,127.55,127.58,127.17,127.25,49085.0,117.9749,118.0026,117.6234,117.6974,49085.0
2021-01-28 14:55:00,127.19,127.34,127.0,127.26,52726.0,117.6419,117.7806,117.4661,117.7066,52726.0
2021-01-28 15:00:00,127.24,127.24,126.94,127.16,46847.0,117.6881,117.6881,117.4106,117.6141,46847.0
2021-01-28 15:05:00,127.11,127.18,127.0,127.11,102658.0,117.5679,117.6326,117.4661,117.5679,102658.0
2021-01-28 15:10:00,127.13,127.23,127.05,127.12,156212.0,117.5864,117.6789,117.5124,117.5771,156212.0
2021-01-28 15:15:00,127.13,127.17,126.83,126.91,51285.0,117.5864,117.6234,117.3089,117.3829,51285.0
2021-01-28 15:20:00,126.91,127.05,126.77,126.96,54633.0,117.3829,117.5124,117.2534,117.4291,54633.0
2021-01-28 15:25:00,127.0,127.02,126.79,126.8,44169.0,117.4661,117.4846,117.2719,117.2812,44169.0
2021-01-28 15:30:00,126.82,127.03,126.71,126.75,88647.0,117.2997,117.4939,117.1979,117.2349,88647.0
2021-01-28 15:35:00,126.74,126.97,126.61,126.89,106585.0,117.2257,117.4384,117.1054,117.3644,106585.0
2021-01-28 15:40:00,126.88,126.93,126.55,126.6,113150.0,117.3552,117.4014,117.0499,117.0962,113150.0
2021-01-28 15:45:00,126.6,126.6,126.21,126.36,170794.0,117.0962,117.0962,116.7354,116.8742,170794.0
2021-01-28 15:50:00,126.36,126.37,126.06,126.3,213908.0,116.8742,116.8834,116.5967,116.8187,213908.0
2021-01-28 15:55:00,126.31,126.31,125.83,125.84,432520.0,116.8279,116.8279,116.384,116.3932,432520.0
2021-01-29 09:30:00,124.0,124.36,122.6,123.13,725977.0,114.6914,115.0243,113.3964,113.8867,725977.0
2021-01-29 09:35:00,123.12,123.14,122.52,122.92,238007.0,113.8774,113.8959,113.3225,113.6924,238007.0
2021-01-29 09:40:00,122.85,123.05,121.68,121.99,428735.0,113.6277,113.8127,112.5455,112.8322,428735.0
2021-01-29 09:45:00,122.0,122.4,121.9,122.0,404900.0,112.8415,113.2115,112.749,112.8415,404900.0
2021-01-29 09:50:00,122.0,122.14,121.82,122.05,322225.0,112.8415,112.971,112.675,112.8877,322225.0
2021-01-29 09:55:00,122.04,122.58,121.96,122.29,232834.0,112.8785,113.378,112.8045,113.1097,232834.0
2021-01-29 10:00:00,122.25,122.69,122.15,122.49,175246.0,113.0727,113.4797,112.9802,113.2947,175246.0
2021-01-29 10:05:00,122.46,122.81,121.91,122.79,213892.0,113.267,113.5907,112.7582,113.5722,213892.0
2021-01-29 10:10:00,122.8,123.27,122.75,123.2,187443.0,113.5814,114.0162,113.5352,113.9514,187443.0
2021-01-29 10:15:00,123.2,123.56,122.95,123.3,173452.0,113.9514,114.2844,113.7202,114.0439,173452.0
2021-01-29 10:20:00,123.32,123.67,123.11,123.67,121501.0,114.0624,114.3861,113.8682,114.3861,121501.0
2021-01-29 10:25:00,123.66,123.9,123.15,123.51,143026.0,114.3769,114.5989,113.9052,114.2381,143026.0
2021-01-29 10:30:00,123.51,123.62,122.98,123.46,121221.0,114.2381,114.3399,113.7479,114.1919,121221.0
2021-01-29 10:35:00,123.42,123.57,122.72,122.72,76388.0,114.1549,114.2936,113.5074,113.5074,76388.0
2021-01-29 10:40:00,122.73,122.87,122.24,122.25,112857.0,113.5167,113.6462,113.0635,113.0727,112857.0
2021-01-29 10:45:00,122.26,122.76,122.24,122.75,108859.0,113.082,113.5444,113.0635,113.5352,108859.0
2021-01-29 10:50:00,122.73,122.97,122.65,122.9,70385.0,113.5167,113.7387,113.4427,113.6739,70385.0
2021-01-29 10:55:00,122.91,123.34,122.82,123.3,57846.0,113.6832,114.0809,113.5999,114.0439,57846.0
2021-01-29 11:00:00,123.31,123.45,122.97,123.13,88242.0,114.0531,114.1826,113.7387,113.8867,88242.0
2021-01-29 11:05:00,123.11,123.18,122.89,123.07,47678.0,113.8682,113.9329,113.6647,113.8312,47678.0
2021-01-29 11:10:00,123.07,123.07,122.68,122.72,64028.0,113.8312,113.8312,113.4704,113.5074,64028.0
2021-01-29 11:15:00,122.7,122.9,122.57,122.66,79907.0,113.4889,113.6739,113.3687,113.4519,79907.0
2021-01-29 11:20:00,122.64,122.95,122.59,122.85,51649.0,113.4334,113.7202,113.3872,113.6277,51649.0
2021-01-29 11:25:00,122.82,123.01,122.58,122.6,38304.0,113.5999,113.7757,113.378,113.3964,38304.0
2021-01-29 11:30:00,122.57,122.86,122.27,122.27,83194.0,113.3687,113.6369,113.0912,113.0912,83194.0
2021-01-29 11:35:00,122.31,122.45,122.02,122.13,128326.0,113.1282,113.2577,112.86,112.9617,128326.0
2021-01-29 11:40:00,122.15,122.4,122.06,122.06,145255.0,112.9802,113.2115,112.897,112.897,145255.0
2021-01-29 11:45:00,122.05,122.55,121.88,122.48,155546.0,112.8877,113.3502,112.7305,113.2855,155546.0
2021-01-29 11:50:00,122.46,122.46,122.22,122.31,53948.0,113.267,113.267,113.045,113.1282,53948.0
2021-01-29 11:55:00,122.32,122.79,122.27,122.76,233077.0,113.1375,113.5722,113.0912,113.5444,233077.0
2021-01-29 12:00:00,122.74,122.95,122.51,122.91,84844.0,113.5259,113.7202,113.3132,113.6832,84844.0
2021-01-29 12:05:00,122.88,122.88,122.6,122.61,84239.0,113.6554,113.6554,113.3964,113.4057,84239.0
2021-01-29 12:10:00,122.66,122.68,122.32,122.32,117113.0,113.4519,113.4704,113.1375,113.1375,117113.0
2021-01-29 12:15:00,122.3,122.32,121.91,122.0,103305.0,113.119,113.1375,112.7582,112.8415,103305.0
2021-01-29 12:20:00,121.97,122.02,121.71,121.77,154534.0,112.8137,112.86,112.5733,112.6288,154534.0
2021-01-29 12:25:00,121.75,122.04,121.75,121.8,88400.0,112.6103,112.8785,112.6103,112.6565,88400.0
2021-01-29 12:30:00,121.78,121.93,121.34,121.47,254814.0,112.638,112.7767,112.231,112.3513,254814.0
2021-01-29 12:35:00,121.5,121.58,120.8,120.95,254532.0,112.379,112.453,111.7316,111.8703,254532.0
2021-01-29 12:40:00,120.94,121.4,120.91,120.92,206204.0,111.8611,112.2865,111.8333,111.8426,206204.0
2021-01-29 12:45:00,120.94,121.01,120.55,120.71,158349.0,111.8611,111.9258,111.5003,111.6483,158349.0
2021-01-29 12:50:00,120.76,121.56,120.74,121.37,97091.0,111.6946,112.4345,111.6761,112.2588,97091.0
2021-01-29 12:55:00,121.35,121.35,120.84,120.88,73709.0,112.2403,112.2403,111.7686,111.8056,73709.0
2021-01-29 13:00:00,120.82,121.38,120.77,121.29,135294.0,111.7501,112.268,111.7038,112.1848,135294.0
2021-01-29 13:05:00,121.29,121.38,121.03,121.25,71499.0,112.1848,112.268,111.9443,112.1478,71499.0
2021-01-29 13:10:00,121.24,121.34,120.96,121.14,72061.0,112.1385,112.231,111.8796,112.0461,72061.0
2021-01-29 13:15:00,121.15,121.19,121.01,121.04,70371.0,112.0553,112.0923,111.9258,111.9536,70371.0
2021-01-29 13:20:00,121.02,121.68,120.98,121.66,85382.0,111.9351,112.5455,111.8981,112.527,85382.0
2021-01-29 13:25:00,121.64,122.09,121.57,122.02,111531.0,112.5085,112.9247,112.4438,112.86,111531.0
2021-01-29 13:30:00,122.01,122.18,121.72,122.18,101918.0,112.8507,113.008,112.5825,113.008,101918.0
2021-01-29 13:35:00,122.2,122.22,121.81,122.01,110034.0,113.0265,113.045,112.6658,112.8507,110034.0
2021-01-29 13:40:00,122.02,122.1,121.78,121.83,84050.0,112.86,112.934,112.638,112.6843,84050.0
2021-01-29 13:45:00,121.83,121.96,121.6,121.76,71255.0,112.6843,112.8045,112.4715,112.6195,71255.0
2021-01-29 13:50:00,121.75,121.83,121.57,121.67,82359.0,112.6103,112.6843,112.4438,112.5363,82359.0
2021-01-29 13:55:00,121.65,121.74,121.37,121.47,119752.0,112.5178,112.601,112.2588,112.3513,119752.0
2021-01-29 14:00:00,121.45,121.94,121.45,121.56,133090.0,112.3328,112.786,112.3328,112.4345,133090.0
2021-01-29 14:05:00,121.54,121.77,121.45,121.77,136590.0,112.416,112.6288,112.3328,112.6288,136590.0
2021-01-29 14:10:00,121.74,121.79,121.5,121.62,72650.0,112.601,112.6473,112.379,112.49,72650.0
2021-01-29 14:15:00,121.61,121.65,121.36,121.39,83502.0,112.4808,112.5178,112.2495,112.2773,83502.0
2021-01-29 14:20:00,121.41,121.47,121.23,121.33,99271.0,112.2958,112.3513,112.1293,112.2218,99271.0
2021-01-29 14:25:00,121.33,121.47,121.21,121.23,68079.0,112.2218,112.3513,112.1108,112.1293,68079.0
2021-01-29 14:30:00,121.24,121.24,121.02,121.13,80021.0,112.1385,112.1385,111.9351,112.0368,80021.0
2021-01-29 14:35:00,121.13,121.42,121.11,121.35,62878.0,112.0368,112.305,112.0183,112.2403,62878.0
2021-01-29 14:40:00,121.33,121.56,121.08,121.38,55304.0,112.2218,112.4345,111.9906,112.268,55304.0
2021-01-29 14:45:00,121.39,121.48,121.21,121.27,43808.0,112.2773,112.3605,112.1108,112.1663,43808.0
2021-01-29 14:50:00,121.25,121.5,121.25,121.34,46345.0,112.1478,112.379,112.1478,112.231,46345.0
2021-01-29 14:55:00,121.33,121.63,121.32,121.49,44565.0,112.2218,112.4993,112.2125,112.3698,44565.0
2021-01-29 15:00:00,121.51,122.01,121.51,121.92,68806.0,112.3883,112.8507,112.3883,112.7675,68806.0
2021-01-29 15:05:00,121.9,122.08,121.83,122.0,80602.0,112.749,112.9155,112.6843,112.8415,80602.0
2021-01-29 15:10:00,122.0,122.26,121.99,122.13,64137.0,112.8415,113.082,112.8322,112.9617,64137.0
2021-01-29 15:15:00,122.14,122.21,121.96,122.2,104781.0,112.971,113.0357,112.8045,113.0265,104781.0
2021-01-29 15:20:00,122.23,122.51,122.22,122.45,86359.0,113.0542,113.3132,113.045,113.2577,86359.0
2021-01-29 15:25:00,122.43,122.52,122.1,122.4,83906.0,113.2392,113.3225,112.934,113.2115,83906.0
2021-01-29 15:30:00,122.42,122.55,122.26,122.35,155752.0,113.23,113.3502,113.082,113.1652,155752.0
2021-01-29 15:35:00,122.34,122.35,122.02,122.16,148527.0,113.156,113.1652,112.86,112.9895,148527.0
2021-01-29 15:40:00,122.13,122.23,122.0,122.01,141363.0,112.9617,113.0542,112.8415,112.8507,141363.0
2021-01-29 15:45:00,122.0,122.34,121.91,122.17,220757.0,112.8415,113.156,112.7582,112.9987,220757.0
2021-01-29 15:50:00,122.17,122.45,121.99,122.27,223067.0,112.9987,113.2577,112.8322,113.0912,223067.0
2021-01-29 15:55:00,122.24,122.29,121.46,121.52,489290.0,113.0635,113.1097,112.342,112.3975,489290.0
2021-02-01 09:30:00,124.54,126.03,124.53,125.72,677437.0,115.1908,116.569,115.1816,116.2822,677437.0
2021-02-01 09:35:00,125.7,126.8,125.38,125.96,309663.0,116.2637,117.2812,115.9678,116.5042,309663.0
2021-02-01 09:40:00,125.89,126.2,124.1,124.33,305375.0,116.4395,116.7262,114.7838,114.9966,305375.0
2021-02-01 09:45:00,124.31,124.66,123.89,124.16,238723.0,114.9781,115.3018,114.5896,114.8393,238723.0
2021-02-01 09:50:00,124.13,124.42,123.47,123.54,179976.0,114.8116,115.0798,114.2011,114.2659,179976.0
2021-02-01 09:55:00,123.57,124.4,123.57,124.13,148557.0,114.2936,115.0613,114.2936,114.8116,148557.0
2021-02-01 10:00:00,124.04,124.2,123.52,124.07,131479.0,114.7283,114.8763,114.2474,114.7561,131479.0
2021-02-01 10:05:00,124.07,124.13,123.38,123.42,119558.0,114.7561,114.8116,114.1179,114.1549,119558.0
2021-02-01 10:10:00,123.42,124.12,123.42,123.92,98064.0,114.1549,114.8023,114.1549,114.6174,98064.0
2021-02-01 10:15:00,123.94,124.07,123.7,123.95,74132.0,114.6359,114.7561,114.4139,114.6451,74132.0
2021-02-01 10:20:00,123.97,124.22,123.93,124.21,75300.0,114.6636,114.8948,114.6266,114.8856,75300.0
2021-02-01 10:25:00,124.24,124.36,124.06,124.16,122921.0,114.9133,115.0243,114.7468,114.8393,122921.0
2021-02-01 10:30:00,124.18,124.65,124.18,124.63,106461.0,114.8578,115.2926,114.8578,115.2741,106461.0
2021-02-01 10:35:00,124.65,124.66,124.32,124.32,54909.0,115.2926,115.3018,114.9873,114.9873,54909.0
2021-02-01 10:40:00,124.34,124.66,124.26,124.57,81495.0,115.0058,115.3018,114.9318,115.2186,81495.0
2021-02-01 10:45:00,124.58,124.79,124.35,124.63,87077.0,115.2278,115.422,115.0151,115.2741,87077.0
2021-02-01 10:50:00,124.65,124.69,124.14,124.26,59197.0,115.2926,115.3296,114.8208,114.9318,59197.0
2021-02-01 10:55:00,124.25,124.36,124.01,124.32,45885.0,114.9226,115.0243,114.7006,114.9873,45885.0
2021-02-01 11:00:00,124.28,124.32,123.89,124.01,67181.0,114.9503,114.9873,114.5896,114.7006,67181.0
2021-02-01 11:05:00,124.04,124.33,123.98,124.33,56922.0,114.7283,114.9966,114.6729,114.9966,56922.0
2021-02-01 11:10:00,124.34,124.44,124.05,124.3,73936.0,115.0058,115.0983,114.7376,114.9688,73936.0
2021-02-01 11:15:00,124.33,124.64,124.24,124.62,95421.0,114.9966,115.2833,114.9133,115.2648,95421.0
2021-02-01 11:20:00,124.62,125.04,124.57,124.88,95818.0,115.2648,115.6533,115.2186,115.5053,95818.0
2021-02-01 11:25:00,124.91,124.91,124.51,124.55,51926.0,115.533,115.533,115.1631,115.2001,51926.0
2021-02-01 11:30:00,124.56,124.64,124.33,124.42,59412.0,115.2093,115.2833,114.9966,115.0798,59412.0
2021-02-01 11:35:00,124.43,124.72,124.42,124.54,44923.0,115.0891,115.3573,115.0798,115.1908,44923.0
2021-02-01 11:40:00,124.55,124.89,124.5,124.8,60529.0,115.2001,115.5145,115.1538,115.4313,60529.0
2021-02-01 11:45:00,124.79,124.98,124.78,124.96,35361.0,115.422,115.5978,115.4128,115.5793,35361.0
2021-02-01 11:50:00,124.91,125.01,124.79,125.0,34201.0,115.533,115.6255,115.422,115.6163,34201.0
2021-02-01 11:55:00,124.97,125.08,124.84,124.99,40546.0,115.5885,115.6903,115.4683,115.607,40546.0
2021-02-01 12:00:00,125.03,125.2,124.99,125.11,46991.0,115.644,115.8013,115.607,115.718,46991.0
2021-02-01 12:05:00,125.1,125.17,124.82,125.07,35262.0,115.7088,115.7735,115.4498,115.681,35262.0
2021-02-01 12:10:00,125.05,125.27,124.97,125.25,48618.0,115.6625,115.866,115.5885,115.8475,48618.0
2021-02-01 12:15:00,125.24,125.35,125.08,125.15,39856.0,115.8383,115.94,115.6903,115.755,39856.0
2021-02-01 12:20:00,125.15,125.58,125.09,125.34,96015.0,115.755,116.1527,115.6995,115.9308,96015.0
2021-02-01 12:25:00,125.34,125.38,125.15,125.33,41262.0,115.9308,115.9678,115.755,115.9215,41262.0
2021-02-01 12:30:00,125.3,125.38,125.16,125.21,35289.0,115.8938,115.9678,115.7643,115.8105,35289.0
2021-02-01 12:35:00,125.24,125.24,124.97,125.01,39968.0,115.8383,115.8383,115.5885,115.6255,39968.0
2021-02-01 12:40:00,125.06,125.16,124.95,124.99,51966.0,115.6718,115.7643,115.57,115.607,51966.0
2021-02-01 12:45:00,124.98,125.15,124.87,124.92,93647.0,115.5978,115.755,115.496,115.5423,93647.0
2021-02-01 12:50:00,124.92,125.35,124.91,125.35,46877.0,115.5423,115.94,115.533,115.94,46877.0
2021-02-01 12:55:00,125.35,125.37,124.92,124.92,103943.0,115.94,115.9585,115.5423,115.5423,103943.0
2021-02-01 13:00:00,124.95,125.18,124.85,125.0,143696.0,115.57,115.7828,115.4775,115.6163,143696.0
2021-02-01 13:05:00,124.96,125.18,124.92,125.18,44108.0,115.5793,115.7828,115.5423,115.7828,44108.0
2021-02-01 13:10:00,125.17,125.33,125.02,125.17,63686.0,115.7735,115.9215,115.6348,115.7735,63686.0
2021-02-01 13:15:00,125.19,125.54,125.05,125.53,73372.0,115.792,116.1157,115.6625,116.1065,73372.0
2021-02-01 13:20:00,125.52,125.57,125.32,125.37,42512.0,116.0972,116.1435,115.9123,115.9585,42512.0
2021-02-01 13:25:00,125.38,125.43,125.28,125.39,32113.0,115.9678,116.014,115.8753,115.977,32113.0
2021-02-01 13:30:00,125.37,125.56,125.36,125.52,29306.0,115.9585,116.1342,115.9493,116.0972,29306.0
2021-02-01 13:35:00,125.51,125.64,125.4,125.54,45049.0,116.088,116.2082,115.9863,116.1157,45049.0
2021-02-01 13:40:00,125.54,125.62,125.48,125.61,32938.0,116.1157,116.1897,116.0602,116.1805,32938.0
2021-02-01 13:45:00,125.6,125.68,125.45,125.5,41017.0,116.1712,116.2452,116.0325,116.0787,41017.0
2021-02-01 13:50:00,125.5,125.61,125.4,125.54,33584.0,116.0787,116.1805,115.9863,116.1157,33584.0
2021-02-01 13:55:00,125.55,125.62,125.28,125.31,36399.0,116.125,116.1897,115.8753,115.903,36399.0
2021-02-01 14:00:00,125.32,125.55,125.29,125.38,29613.0,115.9123,116.125,115.8845,115.9678,29613.0
2021-02-01 14:05:00,125.39,125.74,125.37,125.63,39561.0,115.977,116.3007,115.9585,116.199,39561.0
2021-02-01 14:10:00,125.63,125.84,125.62,125.83,40794.0,116.199,116.3932,116.1897,116.384,40794.0
2021-02-01 14:15:00,125.8,126.04,125.75,125.86,84659.0,116.3562,116.5782,116.31,116.4117,84659.0
2021-02-01 14:20:00,125.93,126.05,125.85,125.93,49959.0,116.4765,116.5875,116.4025,116.4765,49959.0
2021-02-01 14:25:00,125.92,126.07,125.83,126.06,65068.0,116.4672,116.606,116.384,116.5967,65068.0
2021-02-01 14:30:00,126.06,126.08,125.85,126.05,78100.0,116.5967,116.6152,116.4025,116.5875,78100.0
2021-02-01 14:35:00,126.06,126.07,125.77,125.89,75372.0,116.5967,116.606,116.3285,116.4395,75372.0
2021-02-01 14:40:00,125.94,126.23,125.92,126.13,108985.0,116.4857,116.7539,116.4672,116.6615,108985.0
2021-02-01 14:45:00,126.15,126.36,126.1,126.31,71719.0,116.68,116.8742,116.6337,116.8279,71719.0
2021-02-01 14:50:00,126.31,126.52,126.31,126.52,92298.0,116.8279,117.0222,116.8279,117.0222,92298.0
2021-02-01 14:55:00,126.51,126.52,126.24,126.45,59266.0,117.0129,117.0222,116.7632,116.9574,59266.0
2021-02-01 15:00:00,126.45,126.62,126.45,126.62,45857.0,116.9574,117.1147,116.9574,117.1147,45857.0
2021-02-01 15:05:00,126.63,126.77,126.52,126.77,64905.0,117.1239,117.2534,117.0222,117.2534,64905.0
2021-02-01 15:10:00,126.77,126.82,126.29,126.38,104204.0,117.2534,117.2997,116.8094,116.8927,104204.0
2021-02-01 15:15:00,126.4,126.43,126.18,126.29,69186.0,116.9112,116.9389,116.7077,116.8094,69186.0
2021-02-01 15:20:00,126.29,126.42,126.28,126.36,76029.0,116.8094,116.9297,116.8002,116.8742,76029.0
2021-02-01 15:25:00,126.36,126.51,126.36,126.43,54886.0,116.8742,117.0129,116.8742,116.9389,54886.0
2021-02-01 15:30:00,126.42,126.51,126.26,126.49,66628.0,116.9297,117.0129,116.7817,116.9944,66628.0
2021-02-01 15:35:00,126.49,126.52,126.32,126.44,91021.0,116.9944,117.0222,116.8372,116.9482,91021.0
2021-02-01 15:40:00,126.44,126.46,126.27,126.38,84813.0,116.9482,116.9667,116.7909,116.8927,84813.0
2021-02-01 15:45:00,126.38,126.6,126.33,126.6,92303.0,116.8927,117.0962,116.8464,117.0962,92303.0
2021-02-01 15:50:00,126.6,126.82,126.35,126.82,197236.0,117.0962,117.2997,116.8649,117.2997,197236.0
2021-02-01 15:55:00,126.81,126.85,126.65,126.65,302393.0,117.2904,117.3274,117.1424,117.1424,302393.0
2021-02-02 09:30:00,129.47,129.93,128.82,129.78,703370.0,119.7507,120.1762,119.1495,120.0374,703370.0
2021-02-02 09:35:00,129.77,130.25,129.01,129.85,311180.0,120.0282,120.4722,119.3253,120.1022,311180.0
2021-02-02 09:40:00,129.92,129.96,128.88,129.0,208745.0,120.1669,120.2039,119.205,119.316,208745.0
2021-02-02 09:45:00,129.0,129.22,128.72,128.81,224006.0,119.316,119.5195,119.057,119.1403,224006.0
2021-02-02 09:50:00,128.82,128.86,128.02,128.18,199617.0,119.1495,119.1865,118.4096,118.5576,199617.0
2021-02-02 09:55:00,128.23,128.76,128.19,128.7,139930.0,118.6038,119.094,118.5668,119.0385,139930.0
2021-02-02 10:00:00,128.68,128.72,128.05,128.05,102267.0,119.02,119.057,118.4373,118.4373,102267.0
2021-02-02 10:05:00,128.08,128.21,127.66,128.05,154920.0,118.4651,118.5853,118.0766,118.4373,154920.0
2021-02-02 10:10:00,128.04,128.31,127.8,127.95,116058.0,118.4281,118.6778,118.2061,118.3448,116058.0
2021-02-02 10:15:00,127.96,128.88,127.92,128.71,117144.0,118.3541,119.205,118.3171,119.0478,117144.0
2021-02-02 10:20:00,128.74,128.94,128.35,128.4,86696.0,119.0755,119.2605,118.7148,118.761,86696.0
2021-02-02 10:25:00,128.38,128.64,128.26,128.27,53609.0,118.7425,118.983,118.6316,118.6408,53609.0
2021-02-02 10:30:00,128.27,128.46,128.04,128.43,85218.0,118.6408,118.8165,118.4281,118.7888,85218.0
2021-02-02 10:35:00,128.43,128.82,128.23,128.45,90679.0,118.7888,119.1495,118.6038,118.8073,90679.0
2021-02-02 10:40:00,128.47,128.66,128.03,128.06,111804.0,118.8258,119.0015,118.4188,118.4466,111804.0
2021-02-02 10:45:00,128.02,128.14,127.87,128.05,78885.0,118.4096,118.5206,118.2708,118.4373,78885.0
2021-02-02 10:50:00,128.03,128.32,127.97,128.25,72558.0,118.4188,118.6871,118.3633,118.6223,72558.0
2021-02-02 10:55:00,128.26,128.41,128.06,128.08,56239.0,118.6316,118.7703,118.4466,118.4651,56239.0
2021-02-02 11:00:00,128.08,128.08,127.67,127.86,99718.0,118.4651,118.4651,118.0858,118.2616,99718.0
2021-02-02 11:05:00,127.84,128.27,127.78,128.07,73710.0,118.2431,118.6408,118.1876,118.4558,73710.0
2021-02-02 11:10:00,128.03,128.18,127.92,128.16,72920.0,118.4188,118.5576,118.3171,118.5391,72920.0
2021-02-02 11:15:00,128.16,128.64,128.12,128.58,82263.0,118.5391,118.983,118.5021,118.9275,82263.0
2021-02-02 11:20:00,128.59,128.6,128.36,128.56,47631.0,118.9368,118.946,118.724,118.909,47631.0
2021-02-02 11:25:00,128.59,128.66,128.45,128.58,67893.0,118.9368,119.0015,118.8073,118.9275,67893.0
2021-02-02 11:30:00,128.57,128.57,128.1,128.12,64702.0,118.9183,118.9183,118.4836,118.5021,64702.0
2021-02-02 11:35:00,128.09,128.33,128.07,128.24,46788.0,118.4743,118.6963,118.4558,118.6131,46788.0
2021-02-02 11:40:00,128.24,128.68,128.14,128.6,78574.0,118.6131,119.02,118.5206,118.946,78574.0
2021-02-02 11:45:00,128.59,128.63,128.43,128.49,55973.0,118.9368,118.9738,118.7888,118.8443,55973.0
2021-02-02 11:50:00,128.5,128.54,128.11,128.14,37071.0,118.8535,118.8905,118.4928,118.5206,37071.0
2021-02-02 11:55:00,128.15,128.35,128.11,128.31,52354.0,118.5298,118.7148,118.4928,118.6778,52354.0
2021-02-02 12:00:00,128.31,128.56,128.28,128.42,31984.0,118.6778,118.909,118.6501,118.7795,31984.0
2021-02-02 12:05:00,128.41,128.49,128.22,128.33,41847.0,118.7703,118.8443,118.5946,118.6963,41847.0
2021-02-02 12:10:00,128.31,128.65,128.3,128.65,37682.0,118.6778,118.9923,118.6686,118.9923,37682.0
2021-02-02 12:15:00,128.65,128.89,128.58,128.8,89770.0,118.9923,119.2143,118.9275,119.131,89770.0
2021-02-02 12:20:00,128.77,128.88,128.7,128.84,65448.0,119.1033,119.205,119.0385,119.168,65448.0
2021-02-02 12:25:00,128.83,128.88,128.42,128.48,42758.0,119.1588,119.205,118.7795,118.835,42758.0
2021-02-02 12:30:00,128.52,128.73,128.49,128.62,41218.0,118.872,119.0663,118.8443,118.9645,41218.0
2021-02-02 12:35:00,128.62,128.65,128.52,128.52,29721.0,118.9645,118.9923,118.872,118.872,29721.0
2021-02-02 12:40:00,128.52,128.75,128.51,128.75,65020.0,118.872,119.0848,118.8628,119.0848,65020.0
2021-02-02 12:45:00,128.75,128.8,128.61,128.65,35100.0,119.0848,119.131,118.9553,118.9923,35100.0
2021-02-02 12:50:00,128.66,128.74,128.5,128.54,31681.0,119.0015,119.0755,118.8535,118.8905,31681.0
2021-02-02 12:55:00,128.52,128.64,128.4,128.64,60063.0,118.872,118.983,118.761,118.983,60063.0
2021-02-02 13:00:00,128.68,128.69,128.51,128.55,34542.0,119.02,119.0293,118.8628,118.8998,34542.0
2021-02-02 13:05:00,128.56,128.56,128.45,128.53,26726.0,118.909,118.909,118.8073,118.8813,26726.0
2021-02-02 13:10:00,128.52,128.57,128.44,128.44,28815.0,118.872,118.9183,118.798,118.798,28815.0
2021-02-02 13:15:00,128.46,128.46,128.21,128.21,45548.0,118.8165,118.8165,118.5853,118.5853,45548.0
2021-02-02 13:20:00,128.24,128.28,128.1,128.16,38916.0,118.6131,118.6501,118.4836,118.5391,38916.0
2021-02-02 13:25:00,128.15,128.15,127.93,128.01,71697.0,118.5298,118.5298,118.3263,118.4003,71697.0
2021-02-02 13:30:00,128.0,128.13,127.91,128.03,48921.0,118.3911,118.5113,118.3078,118.4188,48921.0
2021-02-02 13:35:00,128.05,128.36,128.04,128.34,40254.0,118.4373,118.724,118.4281,118.7055,40254.0
2021-02-02 13:40:00,128.37,128.4,128.14,128.19,30539.0,118.7333,118.761,118.5206,118.5668,30539.0
2021-02-02 13:45:00,128.21,128.23,127.97,127.98,51538.0,118.5853,118.6038,118.3633,118.3726,51538.0
2021-02-02 13:50:00,127.99,128.0,127.83,127.86,55431.0,118.3818,118.3911,118.2338,118.2616,55431.0
2021-02-02 13:55:00,127.86,127.87,127.77,127.8,66430.0,118.2616,118.2708,118.1783,118.2061,66430.0
2021-02-02 14:00:00,127.8,127.85,127.7,127.79,57000.0,118.2061,118.2523,118.1136,118.1968,57000.0
2021-02-02 14:05:00,127.79,127.84,127.69,127.7,46335.0,118.1968,118.2431,118.1043,118.1136,46335.0
2021-02-02 14:10:00,127.7,127.75,127.45,127.73,90696.0,118.1136,118.1598,117.8824,118.1413,90696.0
2021-02-02 14:15:00,127.73,127.83,127.68,127.83,29720.0,118.1413,118.2338,118.0951,118.2338,29720.0
2021-02-02 14:20:00,127.86,127.91,127.77,127.84,47351.0,118.2616,118.3078,118.1783,118.2431,47351.0
2021-02-02 14:25:00,127.84,127.84,127.6,127.79,63904.0,118.2431,118.2431,118.0211,118.1968,63904.0
2021-02-02 14:30:00,127.79,127.99,127.77,127.94,24592.0,118.1968,118.3818,118.1783,118.3356,24592.0
2021-02-02 14:35:00,127.93,128.1,127.9,128.08,35970.0,118.3263,118.4836,118.2986,118.4651,35970.0
2021-02-02 14:40:00,128.06,128.16,128.01,128.08,40264.0,118.4466,118.5391,118.4003,118.4651,40264.0
2021-02-02 14:45:00,128.09,128.13,127.97,128.06,79424.0,118.4743,118.5113,118.3633,118.4466,79424.0
2021-02-02 14:50:00,128.05,128.08,127.96,128.07,28314.0,118.4373,118.4651,118.3541,118.4558,28314.0
2021-02-02 14:55:00,128.07,128.08,128.0,128.04,56190.0,118.4558,118.4651,118.3911,118.4281,56190.0
2021-02-02 15:00:00,128.06,128.07,127.96,128.06,34143.0,118.4466,118.4558,118.3541,118.4466,34143.0
2021-02-02 15:05:00,128.05,128.06,127.99,128.02,50128.0,118.4373,118.4466,118.3818,118.4096,50128.0
2021-02-02 15:10:00,128.03,128.06,127.99,128.02,57982.0,118.4188,118.4466,118.3818,118.4096,57982.0
2021-02-02 15:15:00,128.01,128.05,127.92,127.97,100321.0,118.4003,118.4373,118.3171,118.3633,100321.0
2021-02-02 15:20:00,127.98,128.05,127.94,128.01,68255.0,118.3726,118.4373,118.3356,118.4003,68255.0
2021-02-02 15:25:00,128.01,128.29,127.98,128.27,91654.0,118.4003,118.6593,118.3726,118.6408,91654.0
2021-02-02 15:30:00,128.26,128.58,128.21,128.58,72878.0,118.6316,118.9275,118.5853,118.9275,72878.0
2021-02-02 15:35:00,128.58,128.61,128.45,128.48,85476.0,118.9275,118.9553,118.8073,118.835,85476.0
2021-02-02 15:40:00,128.5,128.59,128.3,128.42,87441.0,118.8535,118.9368,118.6686,118.7795,87441.0
2021-02-02 15:45:00,128.42,128.67,128.39,128.65,100116.0,118.7795,119.0108,118.7518,118.9923,100116.0
2021-02-02 15:50:00,128.65,128.77,128.54,128.63,126937.0,118.9923,119.1033,118.8905,118.9738,126937.0
2021-02-02 15:55:00,128.63,128.66,128.01,128.38,401033.0,118.9738,119.0015,118.4003,118.7425,401033.0
2021-02-03 09:30:00,129.04,129.14,127.1,127.6,521057.0,119.353,119.4455,117.5586,118.0211,521057.0
2021-02-03 09:35:00,127.61,127.85,126.5,127.16,231487.0,118.0303,118.2523,117.0037,117.6141,231487.0
2021-02-03 09:40:00,127.12,127.63,127.12,127.44,116196.0,117.5771,118.0488,117.5771,117.8731,116196.0
2021-02-03 09:45:00,127.44,127.59,127.24,127.52,104805.0,117.8731,118.0119,117.6881,117.9471,104805.0
2021-02-03 09:50:00,127.54,127.61,127.22,127.31,119611.0,117.9656,118.0303,117.6696,117.7529,119611.0
2021-02-03 09:55:00,127.34,127.58,127.33,127.56,145951.0,117.7806,118.0026,117.7714,117.9841,145951.0
2021-02-03 10:00:00,127.55,127.82,127.28,127.71,84158.0,117.9749,118.2246,117.7251,118.1228,84158.0
2021-02-03 10:05:00,127.72,127.82,127.25,127.32,85035.0,118.1321,118.2246,117.6974,117.7621,85035.0
2021-02-03 10:10:00,127.38,127.56,127.14,127.23,116390.0,117.8176,117.9841,117.5956,117.6789,116390.0
2021-02-03 10:15:00,127.24,127.34,127.14,127.18,45568.0,117.6881,117.7806,117.5956,117.6326,45568.0
2021-02-03 10:20:00,127.17,127.22,126.32,126.49,272848.0,117.6234,117.6696,116.8372,116.9944,272848.0
2021-02-03 10:25:00,126.45,126.57,126.06,126.28,235669.0,116.9574,117.0684,116.5967,116.8002,235669.0
2021-02-03 10:30:00,126.24,127.03,126.22,126.75,78140.0,116.7632,117.4939,116.7447,117.2349,78140.0
2021-02-03 10:35:00,126.75,126.85,126.58,126.6,50445.0,117.2349,117.3274,117.0777,117.0962,50445.0
2021-02-03 10:40:00,126.57,126.93,126.45,126.93,43238.0,117.0684,117.4014,116.9574,117.4014,43238.0
2021-02-03 10:45:00,126.91,127.07,126.85,126.86,51200.0,117.3829,117.5309,117.3274,117.3367,51200.0
2021-02-03 10:50:00,126.84,127.02,126.41,126.65,98323.0,117.3182,117.4846,116.9204,117.1424,98323.0
2021-02-03 10:55:00,126.68,126.8,126.49,126.5,58681.0,117.1702,117.2812,116.9944,117.0037,58681.0
2021-02-03 11:00:00,126.52,126.7,126.49,126.67,45663.0,117.0222,117.1887,116.9944,117.1609,45663.0
2021-02-03 11:05:00,126.67,126.8,126.52,126.64,77930.0,117.1609,117.2812,117.0222,117.1332,77930.0
2021-02-03 11:10:00,126.64,126.64,126.43,126.48,93625.0,117.1332,117.1332,116.9389,116.9852,93625.0
2021-02-03 11:15:00,126.5,126.62,126.46,126.61,82506.0,117.0037,117.1147,116.9667,117.1054,82506.0
2021-02-03 11:20:00,126.63,126.78,126.52,126.54,69099.0,117.1239,117.2627,117.0222,117.0407,69099.0
2021-02-03 11:25:00,126.55,126.63,126.46,126.5,69640.0,117.0499,117.1239,116.9667,117.0037,69640.0
2021-02-03 11:30:00,126.5,126.65,126.36,126.47,89082.0,117.0037,117.1424,116.8742,116.9759,89082.0
2021-02-03 11:35:00,126.47,126.52,126.24,126.51,105511.0,116.9759,117.0222,116.7632,117.0129,105511.0
2021-02-03 11:40:00,126.55,126.57,126.15,126.25,96028.0,117.0499,117.0684,116.68,116.7724,96028.0
2021-02-03 11:45:00,126.27,126.35,126.2,126.22,52988.0,116.7909,116.8649,116.7262,116.7447,52988.0
2021-02-03 11:50:00,126.23,126.6,126.22,126.58,62189.0,116.7539,117.0962,116.7447,117.0777,62189.0
2021-02-03 11:55:00,126.55,126.78,126.41,126.77,49414.0,117.0499,117.2627,116.9204,117.2534,49414.0
2021-02-03 12:00:00,126.77,126.86,126.67,126.79,66337.0,117.2534,117.3367,117.1609,117.2719,66337.0
2021-02-03 12:05:00,126.81,127.07,126.8,127.04,74066.0,117.2904,117.5309,117.2812,117.5031,74066.0
2021-02-03 12:10:00,127.04,127.12,126.99,127.11,87746.0,117.5031,117.5771,117.4569,117.5679,87746.0
2021-02-03 12:15:00,127.13,127.16,126.96,127.02,67243.0,117.5864,117.6141,117.4291,117.4846,67243.0
2021-02-03 12:20:00,127.05,127.14,126.94,127.02,70522.0,117.5124,117.5956,117.4106,117.4846,70522.0
2021-02-03 12:25:00,127.02,127.44,126.99,127.38,73941.0,117.4846,117.8731,117.4569,117.8176,73941.0
2021-02-03 12:30:00,127.38,127.65,127.35,127.42,184592.0,117.8176,118.0673,117.7899,117.8546,184592.0
2021-02-03 12:35:00,127.44,127.59,127.32,127.51,90001.0,117.8731,118.0119,117.7621,117.9379,90001.0
2021-02-03 12:40:00,127.53,127.7,127.47,127.63,46824.0,117.9564,118.1136,117.9009,118.0488,46824.0
2021-02-03 12:45:00,127.63,127.63,127.47,127.53,30412.0,118.0488,118.0488,117.9009,117.9564,30412.0
2021-02-03 12:50:00,127.57,127.73,127.5,127.69,41004.0,117.9934,118.1413,117.9286,118.1043,41004.0
2021-02-03 12:55:00,127.69,127.73,127.64,127.7,32995.0,118.1043,118.1413,118.0581,118.1136,32995.0
2021-02-03 13:00:00,127.71,127.75,127.61,127.66,41826.0,118.1228,118.1598,118.0303,118.0766,41826.0
2021-02-03 13:05:00,127.69,127.74,127.61,127.66,35194.0,118.1043,118.1506,118.0303,118.0766,35194.0
2021-02-03 13:10:00,127.66,127.71,127.5,127.61,39347.0,118.0766,118.1228,117.9286,118.0303,39347.0
2021-02-03 13:15:00,127.63,127.67,127.57,127.6,31181.0,118.0488,118.0858,117.9934,118.0211,31181.0
2021-02-03 13:20:00,127.61,127.91,127.6,127.77,91718.0,118.0303,118.3078,118.0211,118.1783,91718.0
2021-02-03 13:25:00,127.77,127.81,127.56,127.57,56504.0,118.1783,118.2153,117.9841,117.9934,56504.0
2021-02-03 13:30:00,127.58,127.83,127.57,127.79,45492.0,118.0026,118.2338,117.9934,118.1968,45492.0
2021-02-03 13:35:00,127.79,128.09,127.78,127.96,118768.0,118.1968,118.4743,118.1876,118.3541,118768.0
2021-02-03 13:40:00,127.97,128.18,127.87,128.17,85288.0,118.3633,118.5576,118.2708,118.5483,85288.0
2021-02-03 13:45:00,128.18,128.22,128.06,128.07,68922.0,118.5576,118.5946,118.4466,118.4558,68922.0
2021-02-03 13:50:00,128.08,128.24,128.04,128.11,62818.0,118.4651,118.6131,118.4281,118.4928,62818.0
2021-02-03 13:55:00,128.13,128.24,128.12,128.2,70493.0,118.5113,118.6131,118.5021,118.5761,70493.0
2021-02-03 14:00:00,128.2,128.34,128.2,128.34,54298.0,118.5761,118.7055,118.5761,118.7055,54298.0
2021-02-03 14:05:00,128.34,128.41,128.28,128.39,65827.0,118.7055,118.7703,118.6501,118.7518,65827.0
2021-02-03 14:10:00,128.39,128.44,128.31,128.41,80081.0,118.7518,118.798,118.6778,118.7703,80081.0
2021-02-03 14:15:00,128.43,128.47,128.38,128.42,69666.0,118.7888,118.8258,118.7425,118.7795,69666.0
2021-02-03 14:20:00,128.43,128.58,128.42,128.56,70916.0,118.7888,118.9275,118.7795,118.909,70916.0
2021-02-03 14:25:00,128.56,128.56,128.47,128.51,49625.0,118.909,118.909,118.8258,118.8628,49625.0
2021-02-03 14:30:00,128.53,128.6,128.35,128.44,55474.0,118.8813,118.946,118.7148,118.798,55474.0
2021-02-03 14:35:00,128.46,128.51,128.39,128.43,38624.0,118.8165,118.8628,118.7518,118.7888,38624.0
2021-02-03 14:40:00,128.46,128.5,128.4,128.46,56297.0,118.8165,118.8535,118.761,118.8165,56297.0
2021-02-03 14:45:00,128.47,128.64,128.4,128.41,89863.0,118.8258,118.983,118.761,118.7703,89863.0
2021-02-03 14:50:00,128.43,128.53,128.41,128.47,56457.0,118.7888,118.8813,118.7703,118.8258,56457.0
2021-02-03 14:55:00,128.47,128.5,128.14,128.14,66794.0,118.8258,118.8535,118.5206,118.5206,66794.0
2021-02-03 15:00:00,128.14,128.18,127.82,127.96,117597.0,118.5206,118.5576,118.2246,118.3541,117597.0
2021-02-03 15:05:00,127.96,128.02,127.87,127.93,52427.0,118.3541,118.4096,118.2708,118.3263,52427.0
2021-02-03 15:10:00,127.95,127.97,127.83,127.89,69532.0,118.3448,118.3633,118.2338,118.2893,69532.0
2021-02-03 15:15:00,127.89,127.93,127.62,127.62,78860.0,118.2893,118.3263,118.0396,118.0396,78860.0
2021-02-03 15:20:00,127.64,127.71,127.52,127.53,136836.0,118.0581,118.1228,117.9471,117.9564,136836.0
2021-02-03 15:25:00,127.51,127.54,127.32,127.36,98863.0,117.9379,117.9656,117.7621,117.7991,98863.0
2021-02-03 15:30:00,127.36,127.6,127.34,127.6,59322.0,117.7991,118.0211,117.7806,118.0211,59322.0
2021-02-03 15:35:00,127.6,127.61,127.4,127.47,88327.0,118.0211,118.0303,117.8361,117.9009,88327.0
2021-02-03 15:40:00,127.47,127.64,127.45,127.55,88993.0,117.9009,118.0581,117.8824,117.9749,88993.0
2021-02-03 15:45:00,127.55,127.73,127.54,127.73,115280.0,117.9749,118.1413,117.9656,118.1413,115280.0
2021-02-03 15:50:00,127.72,127.8,127.6,127.8,130297.0,118.1321,118.2061,118.0211,118.2061,130297.0
2021-02-03 15:55:00,127.78,127.79,127.41,127.41,217092.0,118.1876,118.1968,117.8454,117.8454,217092.0
2021-02-04 09:30:00,127.5,127.62,126.28,126.41,565693.0,117.9286,118.0396,116.8002,116.9204,565693.0
2021-02-04 09:35:00,126.48,126.93,126.08,126.48,235476.0,116.9852,117.4014,116.6152,116.9852,235476.0
2021-02-04 09:40:00,126.48,126.5,125.97,126.13,256373.0,116.9852,117.0037,116.5135,116.6615,256373.0
2021-02-04 09:45:00,126.14,126.96,126.11,126.79,117921.0,116.6707,117.4291,116.643,117.2719,117921.0
2021-02-04 09:50:00,126.79,127.05,126.6,126.93,89264.0,117.2719,117.5124,117.0962,117.4014,89264.0
2021-02-04 09:55:00,126.89,126.95,126.44,126.71,81561.0,117.3644,117.4199,116.9482,117.1979,81561.0
2021-02-04 10:00:00,126.77,126.96,126.22,126.27,67351.0,117.2534,117.4291,116.7447,116.7909,67351.0
2021-02-04 10:05:00,126.31,126.75,126.31,126.41,159149.0,116.8279,117.2349,116.8279,116.9204,159149.0
2021-02-04 10:10:00,126.41,126.68,126.39,126.47,90377.0,116.9204,117.1702,116.9019,116.9759,90377.0
2021-02-04 10:15:00,126.5,126.85,126.45,126.67,85524.0,117.0037,117.3274,116.9574,117.1609,85524.0
2021-02-04 10:20:00,126.65,126.9,126.47,126.87,100374.0,117.1424,117.3736,116.9759,117.3459,100374.0
2021-02-04 10:25:00,126.88,126.88,126.39,126.4,56948.0,117.3552,117.3552,116.9019,116.9112,56948.0
2021-02-04 10:30:00,126.4,126.74,126.28,126.54,67159.0,116.9112,117.2257,116.8002,117.0407,67159.0
2021-02-04 10:35:00,126.5,126.59,126.34,126.53,54593.0,117.0037,117.0869,116.8557,117.0314,54593.0
2021-02-04 10:40:00,126.54,126.56,126.33,126.37,41291.0,117.0407,117.0592,116.8464,116.8834,41291.0
2021-02-04 10:45:00,126.38,126.39,126.21,126.26,55808.0,116.8927,116.9019,116.7354,116.7817,55808.0
2021-02-04 10:50:00,126.28,126.54,126.25,126.33,71622.0,116.8002,117.0407,116.7724,116.8464,71622.0
2021-02-04 10:55:00,126.34,126.4,126.12,126.14,74664.0,116.8557,116.9112,116.6522,116.6707,74664.0
2021-02-04 11:00:00,126.14,126.57,126.13,126.52,66014.0,116.6707,117.0684,116.6615,117.0222,66014.0
2021-02-04 11:05:00,126.51,126.54,126.3,126.39,60589.0,117.0129,117.0407,116.8187,116.9019,60589.0
2021-02-04 11:10:00,126.44,126.47,126.25,126.35,30444.0,116.9482,116.9759,116.7724,116.8649,30444.0
2021-02-04 11:15:00,126.33,126.42,126.28,126.38,31844.0,116.8464,116.9297,116.8002,116.8927,31844.0
2021-02-04 11:20:00,126.39,126.66,126.39,126.55,76641.0,116.9019,117.1517,116.9019,117.0499,76641.0
2021-02-04 11:25:00,126.52,126.66,126.39,126.62,151876.0,117.0222,117.1517,116.9019,117.1147,151876.0
2021-02-04 11:30:00,126.63,126.75,126.5,126.63,42188.0,117.1239,117.2349,117.0037,117.1239,42188.0
2021-02-04 11:35:00,126.64,126.74,126.48,126.55,34180.0,117.1332,117.2257,116.9852,117.0499,34180.0
2021-02-04 11:40:00,126.54,126.79,126.53,126.65,62638.0,117.0407,117.2719,117.0314,117.1424,62638.0
2021-02-04 11:45:00,126.65,127.08,126.62,127.07,51344.0,117.1424,117.5401,117.1147,117.5309,51344.0
2021-02-04 11:50:00,127.08,127.21,126.98,127.2,49679.0,117.5401,117.6604,117.4476,117.6511,49679.0
2021-02-04 11:55:00,127.2,127.2,126.93,127.09,48521.0,117.6511,117.6511,117.4014,117.5494,48521.0
2021-02-04 12:00:00,127.11,127.13,126.89,126.9,38375.0,117.5679,117.5864,117.3644,117.3736,38375.0
2021-02-04 12:05:00,126.85,127.04,126.77,126.92,42223.0,117.3274,117.5031,117.2534,117.3921,42223.0
2021-02-04 12:10:00,126.89,127.13,126.89,127.09,36659.0,117.3644,117.5864,117.3644,117.5494,36659.0
2021-02-04 12:15:00,127.1,127.26,127.03,127.23,44523.0,117.5586,117.7066,117.4939,117.6789,44523.0
2021-02-04 12:20:00,127.22,127.45,127.19,127.45,67891.0,117.6696,117.8824,117.6419,117.8824,67891.0
2021-02-04 12:25:00,127.44,127.47,127.3,127.34,54986.0,117.8731,117.9009,117.7436,117.7806,54986.0
2021-02-04 12:30:00,127.35,127.41,127.3,127.41,24212.0,117.7899,117.8454,117.7436,117.8454,24212.0
2021-02-04 12:35:00,127.41,127.53,127.35,127.39,52897.0,117.8454,117.9564,117.7899,117.8269,52897.0
2021-02-04 12:40:00,127.38,127.39,127.18,127.27,40265.0,117.8176,117.8269,117.6326,117.7159,40265.0
2021-02-04 12:45:00,127.27,127.44,127.25,127.42,34385.0,117.7159,117.8731,117.6974,117.8546,34385.0
2021-02-04 12:50:00,127.42,127.5,127.29,127.38,38617.0,117.8546,117.9286,117.7344,117.8176,38617.0
2021-02-04 12:55:00,127.37,127.46,127.35,127.36,42080.0,117.8084,117.8916,117.7899,117.7991,42080.0
2021-02-04 13:00:00,127.35,127.42,127.28,127.35,36555.0,117.7899,117.8546,117.7251,117.7899,36555.0
2021-02-04 13:05:00,127.34,127.39,127.29,127.32,28343.0,117.7806,117.8269,117.7344,117.7621,28343.0
2021-02-04 13:10:00,127.32,127.49,127.28,127.42,30087.0,117.7621,117.9194,117.7251,117.8546,30087.0
2021-02-04 13:15:00,127.41,127.45,127.29,127.34,41212.0,117.8454,117.8824,117.7344,117.7806,41212.0
2021-02-04 13:20:00,127.34,127.35,127.21,127.29,30117.0,117.7806,117.7899,117.6604,117.7344,30117.0
2021-02-04 13:25:00,127.28,127.28,127.07,127.22,29596.0,117.7251,117.7251,117.5309,117.6696,29596.0
2021-02-04 13:30:00,127.21,127.25,127.17,127.21,18996.0,117.6604,117.6974,117.6234,117.6604,18996.0
2021-02-04 13:35:00,127.18,127.22,127.14,127.17,21324.0,117.6326,117.6696,117.5956,117.6234,21324.0
2021-02-04 13:40:00,127.18,127.42,127.18,127.4,48956.0,117.6326,117.8546,117.6326,117.8361,48956.0
2021-02-04 13:45:00,127.41,127.41,127.24,127.28,19705.0,117.8454,117.8454,117.6881,117.7251,19705.0
2021-02-04 13:50:00,127.25,127.26,127.08,127.19,28792.0,117.6974,117.7066,117.5401,117.6419,28792.0
2021-02-04 13:55:00,127.2,127.28,127.19,127.23,21413.0,117.6511,117.7251,117.6419,117.6789,21413.0
2021-02-04 14:00:00,127.22,127.25,127.16,127.19,27123.0,117.6696,117.6974,117.6141,117.6419,27123.0
2021-02-04 14:05:00,127.19,127.27,127.17,127.2,43838.0,117.6419,117.7159,117.6234,117.6511,43838.0
2021-02-04 14:10:00,127.19,127.26,127.16,127.21,32907.0,117.6419,117.7066,117.6141,117.6604,32907.0
2021-02-04 14:15:00,127.19,127.19,127.09,127.11,23794.0,117.6419,117.6419,117.5494,117.5679,23794.0
2021-02-04 14:20:00,127.12,127.16,127.05,127.15,17717.0,117.5771,117.6141,117.5124,117.6049,17717.0
2021-02-04 14:25:00,127.16,127.22,127.14,127.16,21345.0,117.6141,117.6696,117.5956,117.6141,21345.0
2021-02-04 14:30:00,127.17,127.22,127.13,127.19,30572.0,117.6234,117.6696,117.5864,117.6419,30572.0
2021-02-04 14:35:00,127.2,127.21,127.09,127.12,29473.0,117.6511,117.6604,117.5494,117.5771,29473.0
2021-02-04 14:40:00,127.14,127.2,127.11,127.18,21608.0,117.5956,117.6511,117.5679,117.6326,21608.0
2021-02-04 14:45:00,127.19,127.31,127.17,127.23,23246.0,117.6419,117.7529,117.6234,117.6789,23246.0
2021-02-04 14:50:00,127.22,127.28,127.21,127.28,18980.0,117.6696,117.7251,117.6604,117.7251,18980.0
2021-02-04 14:55:00,127.28,127.38,127.28,127.35,40439.0,117.7251,117.8176,117.7251,117.7899,40439.0
2021-02-04 15:00:00,127.35,127.44,127.32,127.38,34027.0,117.7899,117.8731,117.7621,117.8176,34027.0
2021-02-04 15:05:00,127.39,127.41,127.29,127.33,23125.0,117.8269,117.8454,117.7344,117.7714,23125.0
2021-02-04 15:10:00,127.34,127.44,127.23,127.42,44736.0,117.7806,117.8731,117.6789,117.8546,44736.0
2021-02-04 15:15:00,127.42,127.44,127.25,127.31,37024.0,117.8546,117.8731,117.6974,117.7529,37024.0
2021-02-04 15:20:00,127.32,127.55,127.32,127.51,51374.0,117.7621,117.9749,117.7621,117.9379,51374.0
2021-02-04 15:25:00,127.51,127.65,127.5,127.57,55283.0,117.9379,118.0673,117.9286,117.9934,55283.0
2021-02-04 15:30:00,127.56,127.6,127.46,127.51,54457.0,117.9841,118.0211,117.8916,117.9379,54457.0
2021-02-04 15:35:00,127.51,127.67,127.49,127.62,72600.0,117.9379,118.0858,117.9194,118.0396,72600.0
2021-02-04 15:40:00,127.62,127.78,127.56,127.64,76821.0,118.0396,118.1876,117.9841,118.0581,76821.0
2021-02-04 15:45:00,127.63,127.7,127.59,127.6,54487.0,118.0488,118.1136,118.0119,118.0211,54487.0
2021-02-04 15:50:00,127.61,127.82,127.6,127.81,80735.0,118.0303,118.2246,118.0211,118.2153,80735.0
2021-02-04 15:55:00,127.82,128.2,127.65,128.08,306962.0,118.2246,118.5761,118.0673,118.4651,306962.0
2021-02-05 09:30:00,128.79,128.88,127.06,127.06,476920.0,119.1218,119.205,117.5216,117.5216,476920.0
2021-02-05 09:35:00,127.06,127.61,126.7,127.05,273749.0,117.5216,118.0303,117.1887,117.5124,273749.0
2021-02-05 09:40:00,127.02,128.09,126.98,127.78,198548.0,117.4846,118.4743,117.4476,118.1876,198548.0
2021-02-05 09:45:00,127.79,128.14,127.43,127.72,121158.0,118.1968,118.5206,117.8639,118.1321,121158.0
2021-02-05 09:50:00,127.72,127.86,127.34,127.46,87224.0,118.1321,118.2616,117.7806,117.8916,87224.0
2021-02-05 09:55:00,127.45,127.68,127.07,127.54,92701.0,117.8824,118.0951,117.5309,117.9656,92701.0
2021-02-05 10:00:00,127.5,127.83,127.37,127.56,96347.0,117.9286,118.2338,117.8084,117.9841,96347.0
2021-02-05 10:05:00,127.56,127.67,127.32,127.41,54901.0,117.9841,118.0858,117.7621,117.8454,54901.0
2021-02-05 10:10:00,127.42,127.72,127.36,127.66,53093.0,117.8546,118.1321,117.7991,118.0766,53093.0
2021-02-05 10:15:00,127.63,127.63,127.36,127.43,35357.0,118.0488,118.0488,117.7991,117.8639,35357.0
2021-02-05 10:20:00,127.44,127.48,127.13,127.19,35943.0,117.8731,117.9101,117.5864,117.6419,35943.0
2021-02-05 10:25:00,127.16,127.38,127.13,127.29,34248.0,117.6141,117.8176,117.5864,117.7344,34248.0
2021-02-05 10:30:00,127.32,127.41,127.1,127.21,46568.0,117.7621,117.8454,117.5586,117.6604,46568.0
2021-02-05 10:35:00,127.26,127.65,127.25,127.55,41535.0,117.7066,118.0673,117.6974,117.9749,41535.0
2021-02-05 10:40:00,127.55,127.89,127.54,127.82,38104.0,117.9749,118.2893,117.9656,118.2246,38104.0
2021-02-05 10:45:00,127.84,128.1,127.83,128.09,49007.0,118.2431,118.4836,118.2338,118.4743,49007.0
2021-02-05 10:50:00,128.08,128.22,128.02,128.14,82615.0,118.4651,118.5946,118.4096,118.5206,82615.0
2021-02-05 10:55:00,128.13,128.25,128.01,128.03,48092.0,118.5113,118.6223,118.4003,118.4188,48092.0
2021-02-05 11:00:00,128.01,128.15,127.9,127.93,52128.0,118.4003,118.5298,118.2986,118.3263,52128.0
2021-02-05 11:05:00,127.93,128.02,127.82,127.86,28832.0,118.3263,118.4096,118.2246,118.2616,28832.0
2021-02-05 11:10:00,127.84,127.89,127.64,127.64,42736.0,118.2431,118.2893,118.0581,118.0581,42736.0
2021-02-05 11:15:00,127.64,127.72,127.45,127.66,38176.0,118.0581,118.1321,117.8824,118.0766,38176.0
2021-02-05 11:20:00,127.7,127.9,127.43,127.69,41669.0,118.1136,118.2986,117.8639,118.1043,41669.0
2021-02-05 11:25:00,127.68,127.73,127.49,127.5,49899.0,118.0951,118.1413,117.9194,117.9286,49899.0
2021-02-05 11:30:00,127.51,127.69,127.45,127.68,41693.0,117.9379,118.1043,117.8824,118.0951,41693.0
2021-02-05 11:35:00,127.68,127.74,127.54,127.65,39673.0,118.0951,118.1506,117.9656,118.0673,39673.0
2021-02-05 11:40:00,127.66,127.66,127.46,127.6,52807.0,118.0766,118.0766,117.8916,118.0211,52807.0
2021-02-05 11:45:00,127.59,127.7,127.51,127.64,29529.0,118.0119,118.1136,117.9379,118.0581,29529.0
2021-02-05 11:50:00,127.65,127.74,127.52,127.57,28905.0,118.0673,118.1506,117.9471,117.9934,28905.0
2021-02-05 11:55:00,127.58,127.58,127.39,127.39,20849.0,118.0026,118.0026,117.8269,117.8269,20849.0
2021-02-05 12:00:00,127.38,127.64,127.36,127.57,29017.0,117.8176,118.0581,117.7991,117.9934,29017.0
2021-02-05 12:05:00,127.56,127.68,127.55,127.59,15382.0,117.9841,118.0951,117.9749,118.0119,15382.0
2021-02-05 12:10:00,127.6,127.73,127.56,127.57,26987.0,118.0211,118.1413,117.9841,117.9934,26987.0
2021-02-05 12:15:00,127.56,127.64,127.53,127.62,14473.0,117.9841,118.0581,117.9564,118.0396,14473.0
2021-02-05 12:20:00,127.62,127.65,127.55,127.58,17274.0,118.0396,118.0673,117.9749,118.0026,17274.0
2021-02-05 12:25:00,127.55,127.62,127.53,127.59,19953.0,117.9749,118.0396,117.9564,118.0119,19953.0
2021-02-05 12:30:00,127.58,127.62,127.56,127.57,14641.0,118.0026,118.0396,117.9841,117.9934,14641.0
2021-02-05 12:35:00,127.58,127.67,127.58,127.62,20941.0,118.0026,118.0858,118.0026,118.0396,20941.0
2021-02-05 12:40:00,127.62,127.73,127.57,127.73,20997.0,118.0396,118.1413,117.9934,118.1413,20997.0
2021-02-05 12:45:00,127.73,127.74,127.62,127.68,20851.0,118.1413,118.1506,118.0396,118.0951,20851.0
2021-02-05 12:50:00,127.71,127.77,127.66,127.71,22452.0,118.1228,118.1783,118.0766,118.1228,22452.0
2021-02-05 12:55:00,127.7,127.73,127.49,127.54,39581.0,118.1136,118.1413,117.9194,117.9656,39581.0
2021-02-05 13:00:00,127.54,127.63,127.51,127.54,29790.0,117.9656,118.0488,117.9379,117.9656,29790.0
2021-02-05 13:05:00,127.53,127.57,127.42,127.5,26234.0,117.9564,117.9934,117.8546,117.9286,26234.0
2021-02-05 13:10:00,127.48,127.67,127.48,127.65,21686.0,117.9101,118.0858,117.9101,118.0673,21686.0
2021-02-05 13:15:00,127.63,127.78,127.61,127.72,35037.0,118.0488,118.1876,118.0303,118.1321,35037.0
2021-02-05 13:20:00,127.7,127.82,127.56,127.64,38445.0,118.1136,118.2246,117.9841,118.0581,38445.0
2021-02-05 13:25:00,127.61,127.69,127.53,127.63,20928.0,118.0303,118.1043,117.9564,118.0488,20928.0
2021-02-05 13:30:00,127.61,127.62,127.35,127.46,51742.0,118.0303,118.0396,117.7899,117.8916,51742.0
2021-02-05 13:35:00,127.45,127.55,127.44,127.49,27936.0,117.8824,117.9749,117.8731,117.9194,27936.0
2021-02-05 13:40:00,127.47,127.53,127.42,127.5,36602.0,117.9009,117.9564,117.8546,117.9286,36602.0
2021-02-05 13:45:00,127.49,127.53,127.31,127.34,51942.0,117.9194,117.9564,117.7529,117.7806,51942.0
2021-02-05 13:50:00,127.32,127.34,127.17,127.17,33706.0,117.7621,117.7806,117.6234,117.6234,33706.0
2021-02-05 13:55:00,127.19,127.38,127.18,127.36,16988.0,117.6419,117.8176,117.6326,117.7991,16988.0
2021-02-05 14:00:00,127.36,127.6,127.33,127.57,31873.0,117.7991,118.0211,117.7714,117.9934,31873.0
2021-02-05 14:05:00,127.6,127.66,127.56,127.58,35582.0,118.0211,118.0766,117.9841,118.0026,35582.0
2021-02-05 14:10:00,127.6,127.68,127.55,127.58,28763.0,118.0211,118.0951,117.9749,118.0026,28763.0
2021-02-05 14:15:00,127.58,127.6,127.54,127.58,22947.0,118.0026,118.0211,117.9656,118.0026,22947.0
2021-02-05 14:20:00,127.58,127.59,127.51,127.58,25286.0,118.0026,118.0119,117.9379,118.0026,25286.0
2021-02-05 14:25:00,127.58,127.81,127.56,127.75,100246.0,118.0026,118.2153,117.9841,118.1598,100246.0
2021-02-05 14:30:00,127.78,127.83,127.74,127.81,27663.0,118.1876,118.2338,118.1506,118.2153,27663.0
2021-02-05 14:35:00,127.83,127.98,127.83,127.96,27137.0,118.2338,118.3726,118.2338,118.3541,27137.0
2021-02-05 14:40:00,127.96,127.97,127.91,127.96,28691.0,118.3541,118.3633,118.3078,118.3541,28691.0
2021-02-05 14:45:00,127.93,127.93,127.78,127.84,30663.0,118.3263,118.3263,118.1876,118.2431,30663.0
2021-02-05 14:50:00,127.83,127.84,127.72,127.72,19431.0,118.2338,118.2431,118.1321,118.1321,19431.0
2021-02-05 14:55:00,127.76,127.8,127.73,127.79,22691.0,118.1691,118.2061,118.1413,118.1968,22691.0
2021-02-05 15:00:00,127.79,127.84,127.67,127.67,28377.0,118.1968,118.2431,118.0858,118.0858,28377.0
2021-02-05 15:05:00,127.66,127.72,127.58,127.61,29655.0,118.0766,118.1321,118.0026,118.0303,29655.0
2021-02-05 15:10:00,127.6,127.69,127.57,127.65,27266.0,118.0211,118.1043,117.9934,118.0673,27266.0
2021-02-05 15:15:00,127.62,127.73,127.62,127.68,26349.0,118.0396,118.1413,118.0396,118.0951,26349.0
2021-02-05 15:20:00,127.69,127.76,127.61,127.75,33196.0,118.1043,118.1691,118.0303,118.1598,33196.0
2021-02-05 15:25:00,127.71,127.75,127.48,127.48,36061.0,118.1228,118.1598,117.9101,117.9101,36061.0
2021-02-05 15:30:00,127.48,127.68,127.47,127.68,38552.0,117.9101,118.0951,117.9009,118.0951,38552.0
2021-02-05 15:35:00,127.68,127.83,127.67,127.72,63425.0,118.0951,118.2338,118.0858,118.1321,63425.0
2021-02-05 15:40:00,127.72,127.78,127.47,127.57,93588.0,118.1321,118.1876,117.9009,117.9934,93588.0
2021-02-05 15:45:00,127.55,127.58,127.44,127.46,96484.0,117.9749,118.0026,117.8731,117.8916,96484.0
2021-02-05 15:50:00,127.46,127.71,127.4,127.71,151034.0,117.8916,118.1228,117.8361,118.1228,151034.0
2021-02-05 15:55:00,127.72,127.79,127.59,127.78,256862.0,118.1321,118.1968,118.0119,118.1876,256862.0
2021-02-08 09:30:00,128.7,129.87,128.7,129.82,478150.0,119.0385,120.1207,119.0385,120.0744,478150.0
2021-02-08 09:35:00,129.82,130.48,129.77,130.47,315100.0,120.0744,120.6849,120.0282,120.6757,315100.0
2021-02-08 09:40:00,130.47,131.24,130.26,130.95,336168.0,120.6757,121.3878,120.4814,121.1196,336168.0
2021-02-08 09:45:00,130.9,132.01,130.65,131.92,679957.0,121.0734,122.1,120.8421,122.0168,679957.0
2021-02-08 09:50:00,131.98,132.22,131.75,132.07,298596.0,122.0723,122.2943,121.8596,122.1555,298596.0
2021-02-08 09:55:00,132.07,132.28,131.8,132.0,238410.0,122.1555,122.3498,121.9058,122.0908,238410.0
2021-02-08 10:00:00,131.98,132.25,131.67,132.17,207291.0,122.0723,122.322,121.7856,122.248,207291.0
2021-02-08 10:05:00,132.15,133.25,132.04,133.01,412278.0,122.2295,123.247,122.1278,123.025,412278.0
2021-02-08 10:10:00,133.03,133.17,132.46,132.67,174243.0,123.0435,123.173,122.5163,122.7105,174243.0
2021-02-08 10:15:00,132.62,132.69,132.17,132.19,99943.0,122.6643,122.729,122.248,122.2665,99943.0
2021-02-08 10:20:00,132.21,132.23,131.25,131.25,143297.0,122.285,122.3035,121.3971,121.3971,143297.0
2021-02-08 10:25:00,131.25,131.37,131.1,131.16,153479.0,121.3971,121.5081,121.2584,121.3139,153479.0
2021-02-08 10:30:00,131.15,131.25,130.83,130.97,196616.0,121.3046,121.3971,121.0086,121.1381,196616.0
2021-02-08 10:35:00,130.96,131.33,130.94,131.11,160494.0,121.1289,121.4711,121.1104,121.2676,160494.0
2021-02-08 10:40:00,131.11,131.73,131.05,131.6,104103.0,121.2676,121.8411,121.2121,121.7208,104103.0
2021-02-08 10:45:00,131.61,131.8,131.45,131.6,78381.0,121.7301,121.9058,121.5821,121.7208,78381.0
2021-02-08 10:50:00,131.6,132.02,131.54,131.71,105011.0,121.7208,122.1093,121.6653,121.8226,105011.0
2021-02-08 10:55:00,131.69,131.73,131.44,131.49,72195.0,121.8041,121.8411,121.5728,121.6191,72195.0
2021-02-08 11:00:00,131.5,131.68,131.22,131.25,160770.0,121.6283,121.7948,121.3693,121.3971,160770.0
2021-02-08 11:05:00,131.28,131.84,131.22,131.81,120338.0,121.4248,121.9428,121.3693,121.9151,120338.0
2021-02-08 11:10:00,131.8,131.83,131.4,131.41,100945.0,121.9058,121.9336,121.5358,121.5451,100945.0
2021-02-08 11:15:00,131.4,131.7,131.33,131.5,42056.0,121.5358,121.8133,121.4711,121.6283,42056.0
2021-02-08 11:20:00,131.52,131.52,131.27,131.3,42741.0,121.6468,121.6468,121.4156,121.4433,42741.0
2021-02-08 11:25:00,131.29,131.48,131.17,131.34,67079.0,121.4341,121.6098,121.3231,121.4803,67079.0
2021-02-08 11:30:00,131.33,131.34,131.05,131.17,53047.0,121.4711,121.4803,121.2121,121.3231,53047.0
2021-02-08 11:35:00,131.21,131.43,131.19,131.4,65734.0,121.3601,121.5636,121.3416,121.5358,65734.0
2021-02-08 11:40:00,131.38,131.56,131.2,131.24,75625.0,121.5173,121.6838,121.3508,121.3878,75625.0
2021-02-08 11:45:00,131.22,131.4,131.21,131.38,47626.0,121.3693,121.5358,121.3601,121.5173,47626.0
2021-02-08 11:50:00,131.39,131.45,131.33,131.38,47517.0,121.5266,121.5821,121.4711,121.5173,47517.0
2021-02-08 11:55:00,131.4,131.58,131.33,131.44,77887.0,121.5358,121.7023,121.4711,121.5728,77887.0
2021-02-08 12:00:00,131.45,131.68,131.43,131.59,61422.0,121.5821,121.7948,121.5636,121.7116,61422.0
2021-02-08 12:05:00,131.61,131.82,131.59,131.72,49578.0,121.7301,121.9243,121.7116,121.8318,49578.0
2021-02-08 12:10:00,131.74,131.82,131.63,131.71,41039.0,121.8503,121.9243,121.7486,121.8226,41039.0
2021-02-08 12:15:00,131.71,131.83,131.66,131.81,46538.0,121.8226,121.9336,121.7763,121.9151,46538.0
2021-02-08 12:20:00,131.8,132.18,131.78,132.18,90089.0,121.9058,122.2573,121.8873,122.2573,90089.0
2021-02-08 12:25:00,132.16,132.21,131.96,132.2,66822.0,122.2388,122.285,122.0538,122.2758,66822.0
2021-02-08 12:30:00,132.22,132.37,132.13,132.37,69198.0,122.2943,122.433,122.211,122.433,69198.0
2021-02-08 12:35:00,132.36,132.37,132.14,132.31,85357.0,122.4238,122.433,122.2203,122.3775,85357.0
2021-02-08 12:40:00,132.31,132.35,132.09,132.26,75133.0,122.3775,122.4145,122.174,122.3313,75133.0
2021-02-08 12:45:00,132.27,132.45,132.27,132.38,54469.0,122.3405,122.507,122.3405,122.4423,54469.0
2021-02-08 12:50:00,132.38,132.4,132.21,132.24,32824.0,122.4423,122.4608,122.285,122.3128,32824.0
2021-02-08 12:55:00,132.23,132.29,131.98,132.21,76944.0,122.3035,122.359,122.0723,122.285,76944.0
2021-02-08 13:00:00,132.23,132.23,132.08,132.12,40515.0,122.3035,122.3035,122.1648,122.2018,40515.0
2021-02-08 13:05:00,132.12,132.34,132.12,132.34,62110.0,122.2018,122.4053,122.2018,122.4053,62110.0
2021-02-08 13:10:00,132.35,132.39,132.2,132.33,40143.0,122.4145,122.4515,122.2758,122.396,40143.0
2021-02-08 13:15:00,132.32,132.36,132.22,132.22,28910.0,122.3868,122.4238,122.2943,122.2943,28910.0
2021-02-08 13:20:00,132.18,132.29,131.98,132.03,43696.0,122.2573,122.359,122.0723,122.1185,43696.0
2021-02-08 13:25:00,131.99,132.26,131.95,132.11,85959.0,122.0815,122.3313,122.0445,122.1925,85959.0
2021-02-08 13:30:00,132.15,132.38,132.09,132.38,46569.0,122.2295,122.4423,122.174,122.4423,46569.0
2021-02-08 13:35:00,132.39,132.46,132.09,132.12,80731.0,122.4515,122.5163,122.174,122.2018,80731.0
2021-02-08 13:40:00,132.11,132.18,131.96,132.18,64675.0,122.1925,122.2573,122.0538,122.2573,64675.0
2021-02-08 13:45:00,132.17,132.34,132.01,132.03,35815.0,122.248,122.4053,122.1,122.1185,35815.0
2021-02-08 13:50:00,132.04,132.06,131.8,131.83,55813.0,122.1278,122.1463,121.9058,121.9336,55813.0
2021-02-08 13:55:00,131.81,132.09,131.81,132.09,50257.0,121.9151,122.174,121.9151,122.174,50257.0
2021-02-08 14:00:00,132.06,132.14,132.04,132.12,42854.0,122.1463,122.2203,122.1278,122.2018,42854.0
2021-02-08 14:05:00,132.12,132.47,132.12,132.43,54759.0,122.2018,122.5255,122.2018,122.4885,54759.0
2021-02-08 14:10:00,132.39,132.4,132.3,132.36,34181.0,122.4515,122.4608,122.3683,122.4238,34181.0
2021-02-08 14:15:00,132.35,132.37,132.25,132.25,35207.0,122.4145,122.433,122.322,122.322,35207.0
2021-02-08 14:20:00,132.27,132.48,132.25,132.42,36500.0,122.3405,122.5348,122.322,122.4793,36500.0
2021-02-08 14:25:00,132.44,132.52,132.34,132.51,51207.0,122.4978,122.5718,122.4053,122.5625,51207.0
2021-02-08 14:30:00,132.51,132.59,132.42,132.46,46228.0,122.5625,122.6365,122.4793,122.5163,46228.0
2021-02-08 14:35:00,132.45,132.54,132.39,132.52,29909.0,122.507,122.5903,122.4515,122.5718,29909.0
2021-02-08 14:40:00,132.51,132.52,132.44,132.48,63126.0,122.5625,122.5718,122.4978,122.5348,63126.0
2021-02-08 14:45:00,132.47,132.52,132.32,132.42,34457.0,122.5255,122.5718,122.3868,122.4793,34457.0
2021-02-08 14:50:00,132.44,132.53,132.4,132.5,38221.0,122.4978,122.581,122.4608,122.5533,38221.0
2021-02-08 14:55:00,132.5,132.72,132.48,132.53,64623.0,122.5533,122.7567,122.5348,122.581,64623.0
2021-02-08 15:00:00,132.53,132.54,132.42,132.43,45230.0,122.581,122.5903,122.4793,122.4885,45230.0
2021-02-08 15:05:00,132.43,132.64,132.43,132.59,57888.0,122.4885,122.6827,122.4885,122.6365,57888.0
2021-02-08 15:10:00,132.6,132.67,132.56,132.58,68222.0,122.6458,122.7105,122.6088,122.6273,68222.0
2021-02-08 15:15:00,132.58,132.62,132.47,132.49,66659.0,122.6273,122.6643,122.5255,122.544,66659.0
2021-02-08 15:20:00,132.5,132.62,132.43,132.6,60607.0,122.5533,122.6643,122.4885,122.6458,60607.0
2021-02-08 15:25:00,132.59,132.66,132.54,132.6,80775.0,122.6365,122.7012,122.5903,122.6458,80775.0
2021-02-08 15:30:00,132.61,132.68,132.56,132.65,80204.0,122.655,122.7197,122.6088,122.692,80204.0
2021-02-08 15:35:00,132.65,132.73,132.63,132.71,55751.0,122.692,122.766,122.6735,122.7475,55751.0
2021-02-08 15:40:00,132.71,132.73,132.61,132.64,59177.0,122.7475,122.766,122.655,122.6827,59177.0
2021-02-08 15:45:00,132.65,132.73,132.56,132.64,87903.0,122.692,122.766,122.6088,122.6827,87903.0
2021-02-08 15:50:00,132.64,132.66,132.34,132.63,181614.0,122.6827,122.7012,122.4053,122.6735,181614.0
2021-02-08 15:55:00,132.61,132.67,132.51,132.54,269351.0,122.655,122.7105,122.5625,122.5903,269351.0
2021-02-09 09:30:00,133.98,134.28,133.06,133.87,681677.0,123.9222,124.1996,123.0712,123.8204,681677.0
2021-02-09 09:35:00,133.86,134.14,133.26,133.39,217208.0,123.8112,124.0701,123.2562,123.3764,217208.0
2021-02-09 09:40:00,133.35,133.88,132.71,133.29,244635.0,123.3394,123.8297,122.7475,123.284,244635.0
2021-02-09 09:45:00,133.25,134.0,133.25,133.47,147517.0,123.247,123.9407,123.247,123.4504,147517.0
2021-02-09 09:50:00,133.46,133.88,133.39,133.66,72065.0,123.4412,123.8297,123.3764,123.6262,72065.0
2021-02-09 09:55:00,133.71,134.04,133.71,133.93,154913.0,123.6724,123.9777,123.6724,123.8759,154913.0
2021-02-09 10:00:00,133.89,134.11,133.5,133.9,150848.0,123.8389,124.0424,123.4782,123.8482,150848.0
2021-02-09 10:05:00,133.93,134.25,133.89,134.23,183875.0,123.8759,124.1719,123.8389,124.1534,183875.0
2021-02-09 10:10:00,134.22,134.41,133.98,134.33,113382.0,124.1441,124.3199,123.9222,124.2459,113382.0
2021-02-09 10:15:00,134.33,134.38,133.86,134.26,92530.0,124.2459,124.2921,123.8112,124.1811,92530.0
2021-02-09 10:20:00,134.24,134.26,133.99,134.16,91957.0,124.1626,124.1811,123.9314,124.0886,91957.0
2021-02-09 10:25:00,134.17,134.23,133.63,133.7,111324.0,124.0979,124.1534,123.5984,123.6632,111324.0
2021-02-09 10:30:00,133.69,133.93,133.55,133.77,58186.0,123.6539,123.8759,123.5244,123.7279,58186.0
2021-02-09 10:35:00,133.77,133.82,133.31,133.46,74917.0,123.7279,123.7742,123.3025,123.4412,74917.0
2021-02-09 10:40:00,133.47,133.72,133.4,133.65,80525.0,123.4504,123.6817,123.3857,123.6169,80525.0
2021-02-09 10:45:00,133.66,133.79,133.5,133.54,91142.0,123.6262,123.7464,123.4782,123.5152,91142.0
2021-02-09 10:50:00,133.52,133.66,133.41,133.43,45722.0,123.4967,123.6262,123.3949,123.4134,45722.0
2021-02-09 10:55:00,133.43,133.52,133.25,133.34,64954.0,123.4134,123.4967,123.247,123.3302,64954.0
2021-02-09 11:00:00,133.32,133.38,132.88,132.93,128323.0,123.3117,123.3672,122.9047,122.951,128323.0
2021-02-09 11:05:00,132.94,133.13,132.91,133.1,46115.0,122.9602,123.136,122.9325,123.1082,46115.0
2021-02-09 11:10:00,133.16,133.16,132.59,132.62,88713.0,123.1637,123.1637,122.6365,122.6643,88713.0
2021-02-09 11:15:00,132.59,132.62,131.75,132.02,204741.0,122.6365,122.6643,121.8596,122.1093,204741.0
2021-02-09 11:20:00,132.06,132.53,132.04,132.45,105528.0,122.1463,122.581,122.1278,122.507,105528.0
2021-02-09 11:25:00,132.45,132.45,131.95,132.03,96862.0,122.507,122.507,122.0445,122.1185,96862.0
2021-02-09 11:30:00,132.01,132.54,132.0,132.47,74835.0,122.1,122.5903,122.0908,122.5255,74835.0
2021-02-09 11:35:00,132.46,132.65,132.42,132.52,59829.0,122.5163,122.692,122.4793,122.5718,59829.0
2021-02-09 11:40:00,132.51,132.74,132.48,132.68,35043.0,122.5625,122.7752,122.5348,122.7197,35043.0
2021-02-09 11:45:00,132.68,132.7,132.37,132.45,37735.0,122.7197,122.7382,122.433,122.507,37735.0
2021-02-09 11:50:00,132.47,132.68,132.45,132.66,50907.0,122.5255,122.7197,122.507,122.7012,50907.0
2021-02-09 11:55:00,132.61,132.87,132.53,132.72,43647.0,122.655,122.8955,122.581,122.7567,43647.0
2021-02-09 12:00:00,132.69,132.83,132.57,132.82,38951.0,122.729,122.8585,122.618,122.8492,38951.0
2021-02-09 12:05:00,132.88,132.98,132.71,132.98,39364.0,122.9047,122.9972,122.7475,122.9972,39364.0
2021-02-09 12:10:00,132.97,132.99,132.81,132.89,39076.0,122.988,123.0065,122.84,122.914,39076.0
2021-02-09 12:15:00,132.94,132.97,132.73,132.81,32214.0,122.9602,122.988,122.766,122.84,32214.0
2021-02-09 12:20:00,132.83,132.93,132.76,132.88,24799.0,122.8585,122.951,122.7937,122.9047,24799.0
2021-02-09 12:25:00,132.92,133.08,132.85,133.0,36789.0,122.9417,123.0897,122.877,123.0157,36789.0
2021-02-09 12:30:00,132.98,133.11,132.9,133.03,21663.0,122.9972,123.1175,122.9232,123.0435,21663.0
2021-02-09 12:35:00,133.03,133.07,132.82,133.0,40773.0,123.0435,123.0805,122.8492,123.0157,40773.0
2021-02-09 12:40:00,133.04,133.7,133.01,133.22,176638.0,123.0527,123.6632,123.025,123.2192,176638.0
2021-02-09 12:45:00,133.23,133.27,133.02,133.1,28520.0,123.2285,123.2655,123.0342,123.1082,28520.0
2021-02-09 12:50:00,133.07,133.2,133.0,133.08,29314.0,123.0805,123.2007,123.0157,123.0897,29314.0
2021-02-09 12:55:00,133.1,133.1,132.87,133.01,36201.0,123.1082,123.1082,122.8955,123.025,36201.0
2021-02-09 13:00:00,133.0,133.1,132.86,132.87,49370.0,123.0157,123.1082,122.8862,122.8955,49370.0
2021-02-09 13:05:00,132.85,132.89,132.61,132.64,30574.0,122.877,122.914,122.655,122.6827,30574.0
2021-02-09 13:10:00,132.61,132.72,132.56,132.65,33691.0,122.655,122.7567,122.6088,122.692,33691.0
2021-02-09 13:15:00,132.61,132.67,132.49,132.65,37555.0,122.655,122.7105,122.544,122.692,37555.0
2021-02-09 13:20:00,132.63,132.74,132.51,132.58,28772.0,122.6735,122.7752,122.5625,122.6273,28772.0
2021-02-09 13:25:00,132.58,132.64,132.32,132.36,34156.0,122.6273,122.6827,122.3868,122.4238,34156.0
2021-02-09 13:30:00,132.39,132.46,132.28,132.43,37378.0,122.4515,122.5163,122.3498,122.4885,37378.0
2021-02-09 13:35:00,132.43,132.49,132.27,132.29,29791.0,122.4885,122.544,122.3405,122.359,29791.0
2021-02-09 13:40:00,132.3,132.32,132.08,132.08,51315.0,122.3683,122.3868,122.1648,122.1648,51315.0
2021-02-09 13:45:00,132.07,132.09,131.89,131.92,66399.0,122.1555,122.174,121.9891,122.0168,66399.0
2021-02-09 13:50:00,131.93,132.13,131.92,132.11,39794.0,122.026,122.211,122.0168,122.1925,39794.0
2021-02-09 13:55:00,132.1,132.34,132.1,132.31,65896.0,122.1833,122.4053,122.1833,122.3775,65896.0
2021-02-09 14:00:00,132.32,132.47,132.32,132.46,48067.0,122.3868,122.5255,122.3868,122.5163,48067.0
2021-02-09 14:05:00,132.47,132.53,132.2,132.21,32857.0,122.5255,122.581,122.2758,122.285,32857.0
2021-02-09 14:10:00,132.21,132.38,132.12,132.25,28745.0,122.285,122.4423,122.2018,122.322,28745.0
2021-02-09 14:15:00,132.27,132.38,132.24,132.35,26284.0,122.3405,122.4423,122.3128,122.4145,26284.0
2021-02-09 14:20:00,132.34,132.4,132.31,132.39,20016.0,122.4053,122.4608,122.3775,122.4515,20016.0
2021-02-09 14:25:00,132.38,132.6,132.35,132.55,23017.0,122.4423,122.6458,122.4145,122.5995,23017.0
2021-02-09 14:30:00,132.53,132.63,132.47,132.62,20112.0,122.581,122.6735,122.5255,122.6643,20112.0
2021-02-09 14:35:00,132.64,132.73,132.54,132.72,26465.0,122.6827,122.766,122.5903,122.7567,26465.0
2021-02-09 14:40:00,132.72,132.73,132.66,132.68,26091.0,122.7567,122.766,122.7012,122.7197,26091.0
2021-02-09 14:45:00,132.65,132.65,132.44,132.5,33113.0,122.692,122.692,122.4978,122.5533,33113.0
2021-02-09 14:50:00,132.5,132.68,132.44,132.59,23733.0,122.5533,122.7197,122.4978,122.6365,23733.0
2021-02-09 14:55:00,132.59,132.66,132.5,132.52,20529.0,122.6365,122.7012,122.5533,122.5718,20529.0
2021-02-09 15:00:00,132.51,132.64,132.5,132.58,24076.0,122.5625,122.6827,122.5533,122.6273,24076.0
2021-02-09 15:05:00,132.57,132.75,132.56,132.57,34908.0,122.618,122.7845,122.6088,122.618,34908.0
2021-02-09 15:10:00,132.55,132.59,132.4,132.53,35070.0,122.5995,122.6365,122.4608,122.581,35070.0
2021-02-09 15:15:00,132.51,132.7,132.41,132.69,31017.0,122.5625,122.7382,122.47,122.729,31017.0
2021-02-09 15:20:00,132.7,132.87,132.68,132.71,49934.0,122.7382,122.8955,122.7197,122.7475,49934.0
2021-02-09 15:25:00,132.71,132.81,132.71,132.74,33425.0,122.7475,122.84,122.7475,122.7752,33425.0
2021-02-09 15:30:00,132.74,132.99,132.73,132.96,43915.0,122.7752,123.0065,122.766,122.9787,43915.0
2021-02-09 15:35:00,132.96,133.23,132.95,133.21,73995.0,122.9787,123.2285,122.9695,123.21,73995.0
2021-02-09 15:40:00,133.21,133.25,132.85,132.86,70640.0,123.21,123.247,122.877,122.8862,70640.0
2021-02-09 15:45:00,132.84,132.98,132.75,132.75,67670.0,122.8677,122.9972,122.7845,122.7845,67670.0
2021-02-09 15:50:00,132.75,132.79,132.62,132.65,68602.0,122.7845,122.8215,122.6643,122.692,68602.0
2021-02-09 15:55:00,132.65,132.72,132.46,132.72,187809.0,122.692,122.7567,122.5163,122.7567,187809.0
2021-02-10 09:30:00,134.12,135.18,133.97,134.58,852924.0,124.0516,125.0321,123.9129,124.4771,852924.0
2021-02-10 09:35:00,134.55,135.16,133.9,135.16,245309.0,124.4494,125.0136,123.8482,125.0136,245309.0
2021-02-10 09:40:00,135.15,135.52,134.91,135.51,315763.0,125.0043,125.3465,124.7823,125.3373,315763.0
2021-02-10 09:45:00,135.51,135.76,135.25,135.56,277734.0,125.3373,125.5685,125.0968,125.3835,277734.0
2021-02-10 09:50:00,135.58,135.76,134.61,135.24,253221.0,125.402,125.5685,124.5049,125.0876,253221.0
2021-02-10 09:55:00,135.2,135.28,134.75,135.17,149675.0,125.0506,125.1246,124.6344,125.0228,149675.0
2021-02-10 10:00:00,135.17,136.0,135.14,135.83,308049.0,125.0228,125.7905,124.9951,125.6333,308049.0
2021-02-10 10:05:00,135.82,135.89,135.19,135.26,150368.0,125.624,125.6888,125.0413,125.1061,150368.0
2021-02-10 10:10:00,135.26,135.36,134.86,134.92,204486.0,125.1061,125.1986,124.7361,124.7916,204486.0
2021-02-10 10:15:00,134.92,135.26,134.7,134.94,219439.0,124.7916,125.1061,124.5881,124.8101,219439.0
2021-02-10 10:20:00,134.93,134.94,133.8,133.84,308304.0,124.8008,124.8101,123.7557,123.7927,308304.0
2021-02-10 10:25:00,133.84,134.99,133.75,134.79,215100.0,123.7927,124.8563,123.7094,124.6713,215100.0
2021-02-10 10:30:00,134.76,134.81,133.77,133.88,139419.0,124.6436,124.6898,123.7279,123.8297,139419.0
2021-02-10 10:35:00,133.84,134.23,133.77,133.83,166039.0,123.7927,124.1534,123.7279,123.7834,166039.0
2021-02-10 10:40:00,133.8,133.98,132.66,132.67,381937.0,123.7557,123.9222,122.7012,122.7105,381937.0
2021-02-10 10:45:00,132.66,132.98,132.51,132.76,217500.0,122.7012,122.9972,122.5625,122.7937,217500.0
2021-02-10 10:50:00,132.75,133.86,132.7,133.71,190291.0,122.7845,123.8112,122.7382,123.6724,190291.0
2021-02-10 10:55:00,133.75,134.38,133.65,134.17,137227.0,123.7094,124.2921,123.6169,124.0979,137227.0
2021-02-10 11:00:00,134.18,134.48,133.88,133.9,152928.0,124.1071,124.3846,123.8297,123.8482,152928.0
2021-02-10 11:05:00,133.9,134.23,133.68,134.16,87873.0,123.8482,124.1534,123.6447,124.0886,87873.0
2021-02-10 11:10:00,134.15,134.37,134.12,134.31,104299.0,124.0794,124.2829,124.0516,124.2274,104299.0
2021-02-10 11:15:00,134.31,134.32,134.1,134.19,78909.0,124.2274,124.2366,124.0331,124.1164,78909.0
2021-02-10 11:20:00,134.19,135.05,134.14,134.92,149417.0,124.1164,124.9118,124.0701,124.7916,149417.0
2021-02-10 11:25:00,134.94,134.98,134.07,134.09,115106.0,124.8101,124.8471,124.0054,124.0239,115106.0
2021-02-10 11:30:00,134.12,134.29,133.9,134.25,89452.0,124.0516,124.2089,123.8482,124.1719,89452.0
2021-02-10 11:35:00,134.25,134.5,134.18,134.49,45488.0,124.1719,124.4031,124.1071,124.3939,45488.0
2021-02-10 11:40:00,134.5,134.6,134.39,134.55,40651.0,124.4031,124.4956,124.3014,124.4494,40651.0
2021-02-10 11:45:00,134.55,134.66,134.46,134.63,42973.0,124.4494,124.5511,124.3661,124.5234,42973.0
2021-02-10 11:50:00,134.66,134.94,134.66,134.93,49027.0,124.5511,124.8101,124.5511,124.8008,49027.0
2021-02-10 11:55:00,134.94,135.05,134.55,134.59,64468.0,124.8101,124.9118,124.4494,124.4864,64468.0
2021-02-10 12:00:00,134.53,134.54,134.2,134.28,78978.0,124.4309,124.4401,124.1256,124.1996,78978.0
2021-02-10 12:05:00,134.31,134.55,134.22,134.44,45231.0,124.2274,124.4494,124.1441,124.3476,45231.0
2021-02-10 12:10:00,134.43,134.74,134.33,134.71,40902.0,124.3384,124.6251,124.2459,124.5974,40902.0
2021-02-10 12:15:00,134.7,134.74,134.46,134.59,46460.0,124.5881,124.6251,124.3661,124.4864,46460.0
2021-02-10 12:20:00,134.6,134.6,134.23,134.25,66605.0,124.4956,124.4956,124.1534,124.1719,66605.0
2021-02-10 12:25:00,134.23,134.55,134.19,134.54,55177.0,124.1534,124.4494,124.1164,124.4401,55177.0
2021-02-10 12:30:00,134.51,134.54,134.43,134.48,30307.0,124.4124,124.4401,124.3384,124.3846,30307.0
2021-02-10 12:35:00,134.48,134.53,134.3,134.34,30554.0,124.3846,124.4309,124.2181,124.2551,30554.0
2021-02-10 12:40:00,134.32,134.58,134.32,134.37,41563.0,124.2366,124.4771,124.2366,124.2829,41563.0
2021-02-10 12:45:00,134.38,134.47,134.36,134.46,55550.0,124.2921,124.3754,124.2736,124.3661,55550.0
2021-02-10 12:50:00,134.47,134.55,134.46,134.5,41720.0,124.3754,124.4494,124.3661,124.4031,41720.0
2021-02-10 12:55:00,134.49,134.53,134.4,134.4,41326.0,124.3939,124.4309,124.3106,124.3106,41326.0
2021-02-10 13:00:00,134.42,134.46,134.34,134.42,28921.0,124.3291,124.3661,124.2551,124.3291,28921.0
2021-02-10 13:05:00,134.44,134.5,134.41,134.43,26433.0,124.3476,124.4031,124.3199,124.3384,26433.0
2021-02-10 13:10:00,134.4,134.54,134.37,134.5,30699.0,124.3106,124.4401,124.2829,124.4031,30699.0
2021-02-10 13:15:00,134.48,134.54,134.41,134.5,28721.0,124.3846,124.4401,124.3199,124.4031,28721.0
2021-02-10 13:20:00,134.5,134.54,134.47,134.51,47806.0,124.4031,124.4401,124.3754,124.4124,47806.0
2021-02-10 13:25:00,134.5,134.55,134.44,134.49,24725.0,124.4031,124.4494,124.3476,124.3939,24725.0
2021-02-10 13:30:00,134.52,134.56,134.46,134.49,63101.0,124.4216,124.4586,124.3661,124.3939,63101.0
2021-02-10 13:35:00,134.49,134.49,134.38,134.46,21635.0,124.3939,124.3939,124.2921,124.3661,21635.0
2021-02-10 13:40:00,134.46,134.49,134.21,134.21,51097.0,124.3661,124.3939,124.1349,124.1349,51097.0
2021-02-10 13:45:00,134.25,134.3,134.05,134.11,43884.0,124.1719,124.2181,123.9869,124.0424,43884.0
2021-02-10 13:50:00,134.1,134.4,133.99,134.36,49396.0,124.0331,124.3106,123.9314,124.2736,49396.0
2021-02-10 13:55:00,134.34,134.44,134.27,134.35,28753.0,124.2551,124.3476,124.1904,124.2644,28753.0
2021-02-10 14:00:00,134.37,134.47,134.25,134.26,52620.0,124.2829,124.3754,124.1719,124.1811,52620.0
2021-02-10 14:05:00,134.21,134.44,134.2,134.42,27661.0,124.1349,124.3476,124.1256,124.3291,27661.0
2021-02-10 14:10:00,134.45,134.49,134.41,134.47,35744.0,124.3569,124.3939,124.3199,124.3754,35744.0
2021-02-10 14:15:00,134.46,134.51,134.35,134.44,41039.0,124.3661,124.4124,124.2644,124.3476,41039.0
2021-02-10 14:20:00,134.48,134.53,134.46,134.5,25695.0,124.3846,124.4309,124.3661,124.4031,25695.0
2021-02-10 14:25:00,134.5,134.67,134.49,134.65,112552.0,124.4031,124.5604,124.3939,124.5419,112552.0
2021-02-10 14:30:00,134.66,134.67,134.55,134.59,48122.0,124.5511,124.5604,124.4494,124.4864,48122.0
2021-02-10 14:35:00,134.58,134.59,134.49,134.5,43461.0,124.4771,124.4864,124.3939,124.4031,43461.0
2021-02-10 14:40:00,134.5,134.57,134.48,134.5,43673.0,124.4031,124.4679,124.3846,124.4031,43673.0
2021-02-10 14:45:00,134.5,134.59,134.49,134.55,54420.0,124.4031,124.4864,124.3939,124.4494,54420.0
2021-02-10 14:50:00,134.54,134.56,134.32,134.33,59522.0,124.4401,124.4586,124.2366,124.2459,59522.0
2021-02-10 14:55:00,134.34,134.4,134.26,134.39,41973.0,124.2551,124.3106,124.1811,124.3014,41973.0
2021-02-10 15:00:00,134.41,134.54,134.37,134.5,81332.0,124.3199,124.4401,124.2829,124.4031,81332.0
2021-02-10 15:05:00,134.49,134.54,134.31,134.5,87999.0,124.3939,124.4401,124.2274,124.4031,87999.0
2021-02-10 15:10:00,134.52,134.53,134.4,134.41,66755.0,124.4216,124.4309,124.3106,124.3199,66755.0
2021-02-10 15:15:00,134.44,134.45,134.25,134.3,71087.0,124.3476,124.3569,124.1719,124.2181,71087.0
2021-02-10 15:20:00,134.27,134.32,133.99,134.01,97706.0,124.1904,124.2366,123.9314,123.9499,97706.0
2021-02-10 15:25:00,134.0,134.08,133.8,133.86,115945.0,123.9407,124.0146,123.7557,123.8112,115945.0
2021-02-10 15:30:00,133.85,134.05,133.6,133.6,176232.0,123.8019,123.9869,123.5707,123.5707,176232.0
2021-02-10 15:35:00,133.59,133.59,133.22,133.27,177943.0,123.5614,123.5614,123.2192,123.2655,177943.0
2021-02-10 15:40:00,133.28,133.57,133.18,133.19,158348.0,123.2747,123.5429,123.1822,123.1915,158348.0
2021-02-10 15:45:00,133.16,133.45,132.99,133.03,318152.0,123.1637,123.4319,123.0065,123.0435,318152.0
2021-02-10 15:50:00,133.0,133.65,132.99,133.4,180735.0,123.0157,123.6169,123.0065,123.3857,180735.0
2021-02-10 15:55:00,133.43,133.7,133.0,133.68,289066.0,123.4134,123.6632,123.0157,123.6447,289066.0
2021-02-11 09:30:00,135.4,135.74,134.45,134.45,413394.0,125.2356,125.55,124.3569,124.3569,413394.0
2021-02-11 09:35:00,134.44,135.1,134.06,135.02,149011.0,124.3476,124.9581,123.9961,124.8841,149011.0
2021-02-11 09:40:00,135.07,135.68,134.71,135.61,137555.0,124.9303,125.4945,124.5974,125.4298,137555.0
2021-02-11 09:45:00,135.64,135.73,135.22,135.23,173299.0,125.4575,125.5408,125.0691,125.0783,173299.0
2021-02-11 09:50:00,135.24,135.26,134.62,134.9,130578.0,125.0876,125.1061,124.5141,124.7731,130578.0
2021-02-11 09:55:00,134.91,135.42,134.87,135.34,94237.0,124.7823,125.2541,124.7453,125.1801,94237.0
2021-02-11 10:00:00,135.29,135.7,135.09,135.67,99566.0,125.1338,125.513,124.9488,125.4853,99566.0
2021-02-11 10:05:00,135.7,135.7,135.13,135.24,87786.0,125.513,125.513,124.9858,125.0876,87786.0
2021-02-11 10:10:00,135.27,135.39,135.16,135.26,57987.0,125.1153,125.2263,125.0136,125.1061,57987.0
2021-02-11 10:15:00,135.24,135.37,135.16,135.31,52561.0,125.0876,125.2078,125.0136,125.1523,52561.0
2021-02-11 10:20:00,135.33,135.75,135.31,135.73,103262.0,125.1708,125.5593,125.1523,125.5408,103262.0
2021-02-11 10:25:00,135.72,135.77,135.44,135.77,127310.0,125.5315,125.5778,125.2726,125.5778,127310.0
2021-02-11 10:30:00,135.74,136.15,135.64,135.99,205152.0,125.55,125.9293,125.4575,125.7813,205152.0
2021-02-11 10:35:00,135.99,136.31,135.88,135.95,142289.0,125.7813,126.0772,125.6795,125.7443,142289.0
2021-02-11 10:40:00,135.99,136.22,135.91,136.18,78181.0,125.7813,125.994,125.7073,125.957,78181.0
2021-02-11 10:45:00,136.19,136.58,136.18,136.49,172084.0,125.9663,126.327,125.957,126.2437,172084.0
2021-02-11 10:50:00,136.48,136.84,136.47,136.79,169577.0,126.2345,126.5675,126.2252,126.5212,169577.0
2021-02-11 10:55:00,136.78,137.25,136.63,136.86,347890.0,126.512,126.9467,126.3732,126.586,347890.0
2021-02-11 11:00:00,136.86,137.01,136.57,136.97,139108.0,126.586,126.7247,126.3177,126.6877,139108.0
2021-02-11 11:05:00,136.97,137.01,136.88,136.95,82347.0,126.6877,126.7247,126.6045,126.6692,82347.0
2021-02-11 11:10:00,136.95,137.48,136.95,137.32,202176.0,126.6692,127.1594,126.6692,127.0114,202176.0
2021-02-11 11:15:00,137.3,137.3,136.92,136.92,104643.0,126.9929,126.9929,126.6415,126.6415,104643.0
2021-02-11 11:20:00,136.95,137.54,136.77,137.51,114512.0,126.6692,127.2149,126.5027,127.1872,114512.0
2021-02-11 11:25:00,137.49,137.7,137.22,137.68,176535.0,127.1687,127.3629,126.9189,127.3444,176535.0
2021-02-11 11:30:00,137.69,137.99,137.67,137.94,218375.0,127.3536,127.6311,127.3351,127.5849,218375.0
2021-02-11 11:35:00,137.96,138.25,137.93,138.16,213416.0,127.6034,127.8716,127.5756,127.7884,213416.0
2021-02-11 11:40:00,138.17,138.38,138.0,138.24,187278.0,127.7976,127.9918,127.6404,127.8624,187278.0
2021-02-11 11:45:00,138.25,138.56,138.23,138.34,137079.0,127.8716,128.1583,127.8531,127.9549,137079.0
2021-02-11 11:50:00,138.36,138.56,137.77,138.17,152632.0,127.9734,128.1583,127.4276,127.7976,152632.0
2021-02-11 11:55:00,138.15,138.62,138.1,138.6,133604.0,127.7791,128.2138,127.7329,128.1953,133604.0
2021-02-11 12:00:00,138.62,139.09,138.54,139.01,270374.0,128.2138,128.6485,128.1398,128.5746,270374.0
2021-02-11 12:05:00,138.99,139.08,138.46,138.52,132364.0,128.5561,128.6393,128.0658,128.1213,132364.0
2021-02-11 12:10:00,138.52,138.65,138.28,138.36,86964.0,128.1213,128.2416,127.8994,127.9734,86964.0
2021-02-11 12:15:00,138.34,138.34,137.14,137.16,196976.0,127.9549,127.9549,126.8449,126.8634,196976.0
2021-02-11 12:20:00,137.16,137.3,136.55,136.87,165746.0,126.8634,126.9929,126.2992,126.5952,165746.0
2021-02-11 12:25:00,136.87,137.0,136.44,136.48,137902.0,126.5952,126.7154,126.1975,126.2345,137902.0
2021-02-11 12:30:00,136.45,137.35,136.45,137.3,151539.0,126.2067,127.0392,126.2067,126.9929,151539.0
2021-02-11 12:35:00,137.31,137.56,137.21,137.48,135076.0,127.0022,127.2334,126.9097,127.1594,135076.0
2021-02-11 12:40:00,137.47,137.49,136.75,136.77,52974.0,127.1502,127.1687,126.4842,126.5027,52974.0
2021-02-11 12:45:00,136.81,137.26,136.64,137.14,43929.0,126.5397,126.9559,126.3825,126.8449,43929.0
2021-02-11 12:50:00,137.19,137.49,137.11,137.46,69501.0,126.8912,127.1687,126.8172,127.1409,69501.0
2021-02-11 12:55:00,137.5,137.84,137.45,137.67,78776.0,127.1779,127.4924,127.1317,127.3351,78776.0
2021-02-11 13:00:00,137.67,137.79,137.58,137.73,34661.0,127.3351,127.4461,127.2519,127.3906,34661.0
2021-02-11 13:05:00,137.72,137.74,137.5,137.54,51875.0,127.3814,127.3999,127.1779,127.2149,51875.0
2021-02-11 13:10:00,137.51,137.8,137.45,137.77,64857.0,127.1872,127.4554,127.1317,127.4276,64857.0
2021-02-11 13:15:00,137.76,138.21,137.74,137.99,61511.0,127.4184,127.8346,127.3999,127.6311,61511.0
2021-02-11 13:20:00,138.02,138.52,138.0,138.52,55736.0,127.6589,128.1213,127.6404,128.1213,55736.0
2021-02-11 13:25:00,138.52,138.52,138.3,138.33,49553.0,128.1213,128.1213,127.9179,127.9456,49553.0
2021-02-11 13:30:00,138.33,138.45,138.19,138.41,36840.0,127.9456,128.0566,127.8161,128.0196,36840.0
2021-02-11 13:35:00,138.43,138.77,138.41,138.54,152951.0,128.0381,128.3526,128.0196,128.1398,152951.0
2021-02-11 13:40:00,138.54,138.88,138.54,138.72,59006.0,128.1398,128.4543,128.1398,128.3063,59006.0
2021-02-11 13:45:00,138.72,138.74,138.19,138.29,71434.0,128.3063,128.3248,127.8161,127.9086,71434.0
2021-02-11 13:50:00,138.3,138.75,138.28,138.66,83426.0,127.9179,128.3341,127.8994,128.2508,83426.0
2021-02-11 13:55:00,138.65,138.67,138.48,138.51,89586.0,128.2416,128.2601,128.0843,128.1121,89586.0
2021-02-11 14:00:00,138.49,138.49,137.75,137.79,99095.0,128.0936,128.0936,127.4091,127.4461,99095.0
2021-02-11 14:05:00,137.75,137.76,137.37,137.37,87279.0,127.4091,127.4184,127.0577,127.0577,87279.0
2021-02-11 14:10:00,137.37,137.54,136.94,137.51,123454.0,127.0577,127.2149,126.6599,127.1872,123454.0
2021-02-11 14:15:00,137.52,137.65,137.38,137.55,48714.0,127.1964,127.3166,127.0669,127.2242,48714.0
2021-02-11 14:20:00,137.52,137.62,136.92,137.14,79697.0,127.1964,127.2889,126.6415,126.8449,79697.0
2021-02-11 14:25:00,137.17,137.65,137.17,137.52,54015.0,126.8727,127.3166,126.8727,127.1964,54015.0
2021-02-11 14:30:00,137.53,137.68,137.46,137.53,50305.0,127.2057,127.3444,127.1409,127.2057,50305.0
2021-02-11 14:35:00,137.55,137.7,137.27,137.59,52573.0,127.2242,127.3629,126.9652,127.2612,52573.0
2021-02-11 14:40:00,137.59,137.86,137.55,137.79,39217.0,127.2612,127.5109,127.2242,127.4461,39217.0
2021-02-11 14:45:00,137.78,138.12,137.77,138.05,71152.0,127.4369,127.7514,127.4276,127.6866,71152.0
2021-02-11 14:50:00,138.06,138.15,137.84,137.99,58255.0,127.6959,127.7791,127.4924,127.6311,58255.0
2021-02-11 14:55:00,137.99,138.03,137.73,137.86,63132.0,127.6311,127.6681,127.3906,127.5109,63132.0
2021-02-11 15:00:00,137.89,137.92,137.64,137.88,67734.0,127.5386,127.5664,127.3074,127.5294,67734.0
2021-02-11 15:05:00,137.89,138.2,137.89,138.1,55421.0,127.5386,127.8254,127.5386,127.7329,55421.0
2021-02-11 15:10:00,138.08,138.29,138.08,138.24,39413.0,127.7144,127.9086,127.7144,127.8624,39413.0
2021-02-11 15:15:00,138.24,138.34,138.21,138.22,58068.0,127.8624,127.9549,127.8346,127.8439,58068.0
2021-02-11 15:20:00,138.25,138.48,138.24,138.39,64823.0,127.8716,128.0843,127.8624,128.0011,64823.0
2021-02-11 15:25:00,138.38,138.44,138.29,138.4,48012.0,127.9918,128.0473,127.9086,128.0103,48012.0
2021-02-11 15:30:00,138.41,138.58,138.23,138.37,99134.0,128.0196,128.1768,127.8531,127.9826,99134.0
2021-02-11 15:35:00,138.36,138.37,138.01,138.19,110721.0,127.9734,127.9826,127.6496,127.8161,110721.0
2021-02-11 15:40:00,138.21,138.46,138.12,138.46,130905.0,127.8346,128.0658,127.7514,128.0658,130905.0
2021-02-11 15:45:00,138.45,138.89,138.41,138.59,163568.0,128.0566,128.4636,128.0196,128.1861,163568.0
2021-02-11 15:50:00,138.59,139.04,138.56,139.02,297635.0,128.1861,128.6023,128.1583,128.5838,297635.0
2021-02-11 15:55:00,139.0,139.23,138.86,139.04,447489.0,128.5653,128.778,128.4358,128.6023,447489.0
2021-02-12 09:30:00,138.92,139.44,137.75,138.33,588176.0,128.4913,128.9723,127.4091,127.9456,588176.0
2021-02-12 09:35:00,138.25,138.75,137.85,138.48,199495.0,127.8716,128.3341,127.5016,128.0843,199495.0
2021-02-12 09:40:00,138.46,139.24,138.34,139.24,257464.0,128.0658,128.7873,127.9549,128.7873,257464.0
2021-02-12 09:45:00,139.21,139.65,138.87,139.56,271177.0,128.7595,129.1665,128.4451,129.0833,271177.0
2021-02-12 09:50:00,139.56,139.81,138.96,139.02,191184.0,129.0833,129.3145,128.5283,128.5838,191184.0
2021-02-12 09:55:00,139.0,139.52,138.54,138.82,177076.0,128.5653,129.0463,128.1398,128.3988,177076.0
2021-02-12 10:00:00,138.78,138.86,138.33,138.35,186314.0,128.3618,128.4358,127.9456,127.9641,186314.0
2021-02-12 10:05:00,138.35,138.35,137.87,138.06,219200.0,127.9641,127.9641,127.5201,127.6959,219200.0
2021-02-12 10:10:00,138.08,138.47,137.96,137.99,166722.0,127.7144,128.0751,127.6034,127.6311,166722.0
2021-02-12 10:15:00,137.97,138.13,137.44,137.7,215565.0,127.6126,127.7606,127.1224,127.3629,215565.0
2021-02-12 10:20:00,137.71,137.93,137.37,137.64,151613.0,127.3721,127.5756,127.0577,127.3074,151613.0
2021-02-12 10:25:00,137.67,137.78,137.3,137.3,163208.0,127.3351,127.4369,126.9929,126.9929,163208.0
2021-02-12 10:30:00,137.32,137.83,137.15,137.81,272802.0,127.0114,127.4831,126.8542,127.4646,272802.0
2021-02-12 10:35:00,137.81,138.13,137.63,137.84,123075.0,127.4646,127.7606,127.2982,127.4924,123075.0
2021-02-12 10:40:00,137.83,138.28,137.81,138.23,81320.0,127.4831,127.8994,127.4646,127.8531,81320.0
2021-02-12 10:45:00,138.28,138.47,137.96,138.05,112970.0,127.8994,128.0751,127.6034,127.6866,112970.0
2021-02-12 10:50:00,138.04,138.33,138.0,138.2,135070.0,127.6774,127.9456,127.6404,127.8254,135070.0
2021-02-12 10:55:00,138.2,138.75,138.2,138.5,150344.0,127.8254,128.3341,127.8254,128.1028,150344.0
2021-02-12 11:00:00,138.53,138.56,138.26,138.39,100004.0,128.1306,128.1583,127.8809,128.0011,100004.0
2021-02-12 11:05:00,138.36,138.5,138.2,138.22,97426.0,127.9734,128.1028,127.8254,127.8439,97426.0
2021-02-12 11:10:00,138.28,138.75,138.23,138.71,89593.0,127.8994,128.3341,127.8531,128.2971,89593.0
2021-02-12 11:15:00,138.71,139.0,138.62,138.91,141604.0,128.2971,128.5653,128.2138,128.4821,141604.0
2021-02-12 11:20:00,138.88,139.08,138.64,139.06,116690.0,128.4543,128.6393,128.2323,128.6208,116690.0
2021-02-12 11:25:00,139.03,139.33,138.97,139.26,89054.0,128.5931,128.8705,128.5376,128.8058,89054.0
2021-02-12 11:30:00,139.26,139.53,139.19,139.52,75372.0,128.8058,129.0555,128.741,129.0463,75372.0
2021-02-12 11:35:00,139.52,139.57,139.0,139.13,92548.0,129.0463,129.0925,128.5653,128.6855,92548.0
2021-02-12 11:40:00,139.16,139.34,139.08,139.18,52443.0,128.7133,128.8798,128.6393,128.7318,52443.0
2021-02-12 11:45:00,139.19,139.34,139.15,139.18,47573.0,128.741,128.8798,128.704,128.7318,47573.0
2021-02-12 11:50:00,139.17,139.17,138.5,138.81,94962.0,128.7225,128.7225,128.1028,128.3896,94962.0
2021-02-12 11:55:00,138.84,138.89,138.64,138.7,37718.0,128.4173,128.4636,128.2323,128.2878,37718.0
2021-02-12 12:00:00,138.7,139.26,138.7,138.98,70679.0,128.2878,128.8058,128.2878,128.5468,70679.0
2021-02-12 12:05:00,138.99,138.99,138.45,138.48,82382.0,128.5561,128.5561,128.0566,128.0843,82382.0
2021-02-12 12:10:00,138.47,138.63,138.38,138.45,56860.0,128.0751,128.2231,127.9918,128.0566,56860.0
2021-02-12 12:15:00,138.44,138.72,138.36,138.46,88564.0,128.0473,128.3063,127.9734,128.0658,88564.0
2021-02-12 12:20:00,138.48,138.6,138.28,138.55,72873.0,128.0843,128.1953,127.8994,128.1491,72873.0
2021-02-12 12:25:00,138.57,138.99,138.51,138.97,72478.0,128.1676,128.5561,128.1121,128.5376,72478.0
2021-02-12 12:30:00,138.94,138.97,138.62,138.64,63812.0,128.5098,128.5376,128.2138,128.2323,63812.0
2021-02-12 12:35:00,138.61,138.75,138.54,138.57,39849.0,128.2046,128.3341,128.1398,128.1676,39849.0
2021-02-12 12:40:00,138.57,138.6,138.42,138.59,43796.0,128.1676,128.1953,128.0288,128.1861,43796.0
2021-02-12 12:45:00,138.59,138.68,138.45,138.64,37351.0,128.1861,128.2693,128.0566,128.2323,37351.0
2021-02-12 12:50:00,138.64,138.67,138.36,138.37,36542.0,128.2323,128.2601,127.9734,127.9826,36542.0
2021-02-12 12:55:00,138.36,138.43,138.22,138.39,98072.0,127.9734,128.0381,127.8439,128.0011,98072.0
2021-02-12 13:00:00,138.38,138.68,138.35,138.49,44707.0,127.9918,128.2693,127.9641,128.0936,44707.0
2021-02-12 13:05:00,138.48,138.57,138.4,138.48,31505.0,128.0843,128.1676,128.0103,128.0843,31505.0
2021-02-12 13:10:00,138.5,138.58,138.42,138.44,48657.0,128.1028,128.1768,128.0288,128.0473,48657.0
2021-02-12 13:15:00,138.43,138.59,138.24,138.28,49477.0,128.0381,128.1861,127.8624,127.8994,49477.0
2021-02-12 13:20:00,138.26,138.3,138.06,138.1,87296.0,127.8809,127.9179,127.6959,127.7329,87296.0
2021-02-12 13:25:00,138.1,138.1,137.93,138.07,132899.0,127.7329,127.7329,127.5756,127.7051,132899.0
2021-02-12 13:30:00,138.09,138.42,138.0,138.27,67204.0,127.7236,128.0288,127.6404,127.8901,67204.0
2021-02-12 13:35:00,138.26,138.47,138.19,138.37,41068.0,127.8809,128.0751,127.8161,127.9826,41068.0
2021-02-12 13:40:00,138.4,138.51,138.18,138.21,42405.0,128.0103,128.1121,127.8069,127.8346,42405.0
2021-02-12 13:45:00,138.18,138.18,138.0,138.1,43336.0,127.8069,127.8069,127.6404,127.7329,43336.0
2021-02-12 13:50:00,138.09,138.15,137.92,137.98,48615.0,127.7236,127.7791,127.5664,127.6219,48615.0
2021-02-12 13:55:00,137.96,138.0,137.82,137.84,74480.0,127.6034,127.6404,127.4739,127.4924,74480.0
2021-02-12 14:00:00,137.83,137.95,137.73,137.77,57983.0,127.4831,127.5941,127.3906,127.4276,57983.0
2021-02-12 14:05:00,137.76,137.91,137.72,137.9,69416.0,127.4184,127.5571,127.3814,127.5479,69416.0
2021-02-12 14:10:00,137.91,137.91,137.73,137.8,74594.0,127.5571,127.5571,127.3906,127.4554,74594.0
2021-02-12 14:15:00,137.8,137.93,137.68,137.89,53885.0,127.4554,127.5756,127.3444,127.5386,53885.0
2021-02-12 14:20:00,137.88,138.14,137.88,138.08,68558.0,127.5294,127.7699,127.5294,127.7144,68558.0
2021-02-12 14:25:00,138.09,138.19,137.96,137.99,51862.0,127.7236,127.8161,127.6034,127.6311,51862.0
2021-02-12 14:30:00,137.98,137.98,137.73,137.8,147946.0,127.6219,127.6219,127.3906,127.4554,147946.0
2021-02-12 14:35:00,137.8,137.8,137.68,137.77,56796.0,127.4554,127.4554,127.3444,127.4276,56796.0
2021-02-12 14:40:00,137.75,137.83,137.7,137.81,39615.0,127.4091,127.4831,127.3629,127.4646,39615.0
2021-02-12 14:45:00,137.8,138.16,137.8,138.02,61110.0,127.4554,127.7884,127.4554,127.6589,61110.0
2021-02-12 14:50:00,138.01,138.07,137.91,137.97,46769.0,127.6496,127.7051,127.5571,127.6126,46769.0
2021-02-12 14:55:00,137.98,137.99,137.8,137.81,31364.0,127.6219,127.6311,127.4554,127.4646,31364.0
2021-02-12 15:00:00,137.82,137.9,137.69,137.71,78084.0,127.4739,127.5479,127.3536,127.3721,78084.0
2021-02-12 15:05:00,137.71,137.8,137.67,137.71,44146.0,127.3721,127.4554,127.3351,127.3721,44146.0
2021-02-12 15:10:00,137.71,137.79,137.68,137.72,74599.0,127.3721,127.4461,127.3444,127.3814,74599.0
2021-02-12 15:15:00,137.71,137.8,137.68,137.71,70006.0,127.3721,127.4554,127.3444,127.3721,70006.0
2021-02-12 15:20:00,137.71,137.78,137.58,137.59,143243.0,127.3721,127.4369,127.2519,127.2612,143243.0
2021-02-12 15:25:00,137.58,137.76,137.55,137.61,88726.0,127.2519,127.4184,127.2242,127.2797,88726.0
2021-02-12 15:30:00,137.62,138.09,137.58,138.03,102032.0,127.2889,127.7236,127.2519,127.6681,102032.0
2021-02-12 15:35:00,138.05,138.05,137.74,137.75,94926.0,127.6866,127.6866,127.3999,127.4091,94926.0
2021-02-12 15:40:00,137.74,137.89,137.71,137.77,87965.0,127.3999,127.5386,127.3721,127.4276,87965.0
2021-02-12 15:45:00,137.77,137.86,137.66,137.66,116520.0,127.4276,127.5109,127.3259,127.3259,116520.0
2021-02-12 15:50:00,137.67,138.16,137.67,137.97,181396.0,127.3351,127.7884,127.3351,127.6126,181396.0
2021-02-12 15:55:00,137.99,138.1,137.67,138.06,290422.0,127.6311,127.7329,127.3351,127.6959,290422.0
2021-02-16 09:30:00,141.61,141.8,140.05,140.13,1071909.0,130.9794,131.1551,129.5365,129.6105,1071909.0
2021-02-16 09:35:00,140.15,141.04,140.14,140.62,273375.0,129.629,130.4522,129.6197,130.0637,273375.0
2021-02-16 09:40:00,140.64,140.84,140.19,140.67,245644.0,130.0822,130.2672,129.666,130.1099,245644.0
2021-02-16 09:45:00,140.7,140.79,140.17,140.43,223860.0,130.1377,130.2209,129.6475,129.888,223860.0
2021-02-16 09:50:00,140.44,140.44,139.83,139.98,255570.0,129.8972,129.8972,129.333,129.4717,255570.0
2021-02-16 09:55:00,140.0,140.29,139.89,139.9,185475.0,129.4902,129.7585,129.3885,129.3977,185475.0
2021-02-16 10:00:00,139.9,140.41,139.71,140.24,128793.0,129.3977,129.8695,129.222,129.7122,128793.0
2021-02-16 10:05:00,140.27,140.52,140.18,140.23,80429.0,129.74,129.9712,129.6567,129.703,80429.0
2021-02-16 10:10:00,140.24,140.46,140.15,140.15,74395.0,129.7122,129.9157,129.629,129.629,74395.0
2021-02-16 10:15:00,140.16,140.56,139.95,140.28,169841.0,129.6382,130.0082,129.444,129.7492,169841.0
2021-02-16 10:20:00,140.3,140.97,140.29,140.92,112318.0,129.7677,130.3874,129.7585,130.3412,112318.0
2021-02-16 10:25:00,140.93,141.21,140.82,141.21,98707.0,130.3504,130.6094,130.2487,130.6094,98707.0
2021-02-16 10:30:00,141.21,141.57,141.17,141.4,167486.0,130.6094,130.9424,130.5724,130.7851,167486.0
2021-02-16 10:35:00,141.39,141.71,141.24,141.71,172570.0,130.7759,131.0719,130.6371,131.0719,172570.0
2021-02-16 10:40:00,141.73,142.2,141.62,142.08,309016.0,131.0904,131.5251,130.9886,131.4141,309016.0
2021-02-16 10:45:00,142.08,142.09,141.15,141.35,168222.0,131.4141,131.4233,130.5539,130.7389,168222.0
2021-02-16 10:50:00,141.37,141.63,141.11,141.15,130033.0,130.7574,130.9979,130.5169,130.5539,130033.0
2021-02-16 10:55:00,141.15,141.79,141.03,141.7,105548.0,130.5539,131.1459,130.4429,131.0626,105548.0
2021-02-16 11:00:00,141.72,141.88,141.53,141.6,86958.0,131.0811,131.2291,130.9054,130.9701,86958.0
2021-02-16 11:05:00,141.63,141.63,141.32,141.41,74517.0,130.9979,130.9979,130.7111,130.7944,74517.0
2021-02-16 11:10:00,141.43,141.7,141.32,141.42,111174.0,130.8129,131.0626,130.7111,130.8036,111174.0
2021-02-16 11:15:00,141.4,141.71,141.27,141.68,84225.0,130.7851,131.0719,130.6649,131.0441,84225.0
2021-02-16 11:20:00,141.69,141.7,141.14,141.17,110904.0,131.0534,131.0626,130.5447,130.5724,110904.0
2021-02-16 11:25:00,141.14,141.14,140.33,140.65,176516.0,130.5447,130.5447,129.7955,130.0914,176516.0
2021-02-16 11:30:00,140.62,140.65,139.98,140.38,204218.0,130.0637,130.0914,129.4717,129.8417,204218.0
2021-02-16 11:35:00,140.4,140.96,140.4,140.94,70210.0,129.8602,130.3782,129.8602,130.3597,70210.0
2021-02-16 11:40:00,140.94,141.0,140.79,140.94,48859.0,130.3597,130.4152,130.2209,130.3597,48859.0
2021-02-16 11:45:00,140.92,141.01,140.19,140.28,115204.0,130.3412,130.4244,129.666,129.7492,115204.0
2021-02-16 11:50:00,140.27,140.54,140.21,140.52,72029.0,129.74,129.9897,129.6845,129.9712,72029.0
2021-02-16 11:55:00,140.5,140.63,140.25,140.43,113096.0,129.9527,130.0729,129.7215,129.888,113096.0
2021-02-16 12:00:00,140.4,140.52,140.07,140.14,69234.0,129.8602,129.9712,129.555,129.6197,69234.0
2021-02-16 12:05:00,140.09,140.1,139.47,139.53,160430.0,129.5735,129.5827,129.0,129.0555,160430.0
2021-02-16 12:10:00,139.54,140.18,139.42,140.14,123605.0,129.0648,129.6567,128.9538,129.6197,123605.0
2021-02-16 12:15:00,140.14,140.18,139.78,139.83,80805.0,129.6197,129.6567,129.2868,129.333,80805.0
2021-02-16 12:20:00,139.81,140.17,139.81,139.99,81996.0,129.3145,129.6475,129.3145,129.481,81996.0
2021-02-16 12:25:00,139.95,140.22,139.86,140.19,53563.0,129.444,129.6937,129.3607,129.666,53563.0
2021-02-16 12:30:00,140.17,140.28,139.87,139.93,60173.0,129.6475,129.7492,129.37,129.4255,60173.0
2021-02-16 12:35:00,139.94,140.2,139.92,139.98,33905.0,129.4347,129.6752,129.4162,129.4717,33905.0
2021-02-16 12:40:00,139.95,140.3,139.93,140.25,55262.0,129.444,129.7677,129.4255,129.7215,55262.0
2021-02-16 12:45:00,140.22,140.4,140.13,140.2,38033.0,129.6937,129.8602,129.6105,129.6752,38033.0
2021-02-16 12:50:00,140.21,140.63,140.15,140.63,100980.0,129.6845,130.0729,129.629,130.0729,100980.0
2021-02-16 12:55:00,140.63,140.84,140.63,140.74,40767.0,130.0729,130.2672,130.0729,130.1747,40767.0
2021-02-16 13:00:00,140.76,140.92,140.76,140.8,36702.0,130.1932,130.3412,130.1932,130.2302,36702.0
2021-02-16 13:05:00,140.81,140.86,140.4,140.46,62710.0,130.2394,130.2857,129.8602,129.9157,62710.0
2021-02-16 13:10:00,140.44,140.53,140.33,140.34,49815.0,129.8972,129.9804,129.7955,129.8047,49815.0
2021-02-16 13:15:00,140.35,140.35,140.01,140.05,50190.0,129.814,129.814,129.4995,129.5365,50190.0
2021-02-16 13:20:00,140.07,140.25,140.06,140.19,38932.0,129.555,129.7215,129.5457,129.666,38932.0
2021-02-16 13:25:00,140.19,140.24,140.08,140.19,44156.0,129.666,129.7122,129.5642,129.666,44156.0
2021-02-16 13:30:00,140.17,140.42,140.15,140.29,61818.0,129.6475,129.8787,129.629,129.7585,61818.0
2021-02-16 13:35:00,140.28,140.49,140.27,140.33,32789.0,129.7492,129.9435,129.74,129.7955,32789.0
2021-02-16 13:40:00,140.32,140.4,139.69,139.95,103652.0,129.7862,129.8602,129.2035,129.444,103652.0
2021-02-16 13:45:00,139.96,139.99,139.72,139.79,69416.0,129.4532,129.481,129.2313,129.296,69416.0
2021-02-16 13:50:00,139.81,140.05,139.76,139.78,41569.0,129.3145,129.5365,129.2683,129.2868,41569.0
2021-02-16 13:55:00,139.8,139.95,139.67,139.9,40909.0,129.3052,129.444,129.185,129.3977,40909.0
2021-02-16 14:00:00,139.9,140.0,139.83,140.0,37759.0,129.3977,129.4902,129.333,129.4902,37759.0
2021-02-16 14:05:00,140.0,140.24,139.99,140.14,62035.0,129.4902,129.7122,129.481,129.6197,62035.0
2021-02-16 14:10:00,140.13,140.25,140.08,140.13,66613.0,129.6105,129.7215,129.5642,129.6105,66613.0
2021-02-16 14:15:00,140.14,140.3,140.1,140.26,29034.0,129.6197,129.7677,129.5827,129.7307,29034.0
2021-02-16 14:20:00,140.27,140.29,140.16,140.25,32758.0,129.74,129.7585,129.6382,129.7215,32758.0
2021-02-16 14:25:00,140.25,140.33,140.17,140.33,23957.0,129.7215,129.7955,129.6475,129.7955,23957.0
2021-02-16 14:30:00,140.31,140.33,140.15,140.27,79388.0,129.777,129.7955,129.629,129.74,79388.0
2021-02-16 14:35:00,140.28,140.28,140.17,140.22,64707.0,129.7492,129.7492,129.6475,129.6937,64707.0
2021-02-16 14:40:00,140.2,140.27,140.16,140.25,62145.0,129.6752,129.74,129.6382,129.7215,62145.0
2021-02-16 14:45:00,140.25,140.26,140.15,140.24,58489.0,129.7215,129.7307,129.629,129.7122,58489.0
2021-02-16 14:50:00,140.25,140.26,140.1,140.17,59687.0,129.7215,129.7307,129.5827,129.6475,59687.0
2021-02-16 14:55:00,140.16,140.24,140.12,140.22,42751.0,129.6382,129.7122,129.6012,129.6937,42751.0
2021-02-16 15:00:00,140.21,140.27,140.1,140.26,80664.0,129.6845,129.74,129.5827,129.7307,80664.0
2021-02-16 15:05:00,140.27,140.47,140.26,140.46,58062.0,129.74,129.925,129.7307,129.9157,58062.0
2021-02-16 15:10:00,140.45,140.52,140.22,140.22,74609.0,129.9065,129.9712,129.6937,129.6937,74609.0
2021-02-16 15:15:00,140.22,140.24,140.1,140.15,52830.0,129.6937,129.7122,129.5827,129.629,52830.0
2021-02-16 15:20:00,140.15,140.27,140.06,140.1,53580.0,129.629,129.74,129.5457,129.5827,53580.0
2021-02-16 15:25:00,140.1,140.21,140.06,140.17,85479.0,129.5827,129.6845,129.5457,129.6475,85479.0
2021-02-16 15:30:00,140.16,140.2,140.05,140.18,104332.0,129.6382,129.6752,129.5365,129.6567,104332.0
2021-02-16 15:35:00,140.19,140.25,140.0,140.04,150831.0,129.666,129.7215,129.4902,129.5272,150831.0
2021-02-16 15:40:00,140.04,140.08,139.85,140.02,109053.0,129.5272,129.5642,129.3515,129.5087,109053.0
2021-02-16 15:45:00,140.03,140.1,139.95,139.97,84089.0,129.518,129.5827,129.444,129.4625,84089.0
2021-02-16 15:50:00,139.96,140.08,139.8,140.08,88665.0,129.4532,129.5642,129.3052,129.5642,88665.0
2021-02-16 15:55:00,140.07,140.21,139.94,140.05,196443.0,129.555,129.6845,129.4347,129.5365,196443.0
2021-02-17 09:30:00,139.21,139.31,138.23,138.39,948480.0,128.7595,128.852,127.8531,128.0011,948480.0
2021-02-17 09:35:00,138.39,138.95,137.39,137.98,419702.0,128.0011,128.5191,127.0762,127.6219,419702.0
2021-02-17 09:40:00,137.9,138.41,137.72,138.28,203058.0,127.5479,128.0196,127.3814,127.8994,203058.0
2021-02-17 09:45:00,138.25,139.19,138.25,139.03,187138.0,127.8716,128.741,127.8716,128.5931,187138.0
2021-02-17 09:50:00,139.05,139.64,139.02,139.42,193437.0,128.6116,129.1573,128.5838,128.9538,193437.0
2021-02-17 09:55:00,139.42,139.59,139.03,139.25,203145.0,128.9538,129.111,128.5931,128.7965,203145.0
2021-02-17 10:00:00,139.36,139.36,138.45,138.49,123333.0,128.8983,128.8983,128.0566,128.0936,123333.0
2021-02-17 10:05:00,138.51,138.84,138.3,138.74,99993.0,128.1121,128.4173,127.9179,128.3248,99993.0
2021-02-17 10:10:00,138.68,138.91,138.27,138.37,89224.0,128.2693,128.4821,127.8901,127.9826,89224.0
2021-02-17 10:15:00,138.38,138.51,138.15,138.26,90952.0,127.9918,128.1121,127.7791,127.8809,90952.0
2021-02-17 10:20:00,138.22,138.3,137.38,137.93,232683.0,127.8439,127.9179,127.0669,127.5756,232683.0
2021-02-17 10:25:00,137.9,137.96,137.5,137.68,161166.0,127.5479,127.6034,127.1779,127.3444,161166.0
2021-02-17 10:30:00,137.65,137.82,137.37,137.6,132525.0,127.3166,127.4739,127.0577,127.2704,132525.0
2021-02-17 10:35:00,137.59,137.93,137.37,137.46,120765.0,127.2612,127.5756,127.0577,127.1409,120765.0
2021-02-17 10:40:00,137.45,137.58,137.2,137.23,115604.0,127.1317,127.2519,126.9004,126.9282,115604.0
2021-02-17 10:45:00,137.22,137.43,137.08,137.39,106013.0,126.9189,127.1132,126.7894,127.0762,106013.0
2021-02-17 10:50:00,137.4,137.61,137.21,137.48,120482.0,127.0854,127.2797,126.9097,127.1594,120482.0
2021-02-17 10:55:00,137.46,137.75,137.4,137.73,109310.0,127.1409,127.4091,127.0854,127.3906,109310.0
2021-02-17 11:00:00,137.78,137.82,137.42,137.43,75625.0,127.4369,127.4739,127.1039,127.1132,75625.0
2021-02-17 11:05:00,137.44,137.57,137.25,137.31,101947.0,127.1224,127.2427,126.9467,127.0022,101947.0
2021-02-17 11:10:00,137.36,137.37,137.08,137.13,92193.0,127.0484,127.0577,126.7894,126.8357,92193.0
2021-02-17 11:15:00,137.1,137.13,136.4,136.56,331066.0,126.8079,126.8357,126.1605,126.3085,331066.0
2021-02-17 11:20:00,136.58,136.93,136.22,136.3,116227.0,126.327,126.6507,125.994,126.068,116227.0
2021-02-17 11:25:00,136.28,136.82,136.15,136.74,150093.0,126.0495,126.549,125.9293,126.475,150093.0
2021-02-17 11:30:00,136.7,137.07,136.42,136.59,68349.0,126.438,126.7802,126.179,126.3362,68349.0
2021-02-17 11:35:00,136.58,136.61,136.25,136.27,72825.0,126.327,126.3547,126.0217,126.0402,72825.0
2021-02-17 11:40:00,136.34,136.6,136.17,136.28,82416.0,126.105,126.3455,125.9478,126.0495,82416.0
2021-02-17 11:45:00,136.25,136.51,136.1,136.4,82172.0,126.0217,126.2622,125.883,126.1605,82172.0
2021-02-17 11:50:00,136.43,136.67,136.37,136.5,63262.0,126.1882,126.4102,126.1327,126.253,63262.0
2021-02-17 11:55:00,136.5,136.6,136.42,136.51,63790.0,126.253,126.3455,126.179,126.2622,63790.0
2021-02-17 12:00:00,136.54,136.91,136.52,136.86,93333.0,126.29,126.6322,126.2715,126.586,93333.0
2021-02-17 12:05:00,136.85,136.91,136.7,136.82,43970.0,126.5767,126.6322,126.438,126.549,43970.0
2021-02-17 12:10:00,136.82,136.87,136.65,136.78,50413.0,126.549,126.5952,126.3917,126.512,50413.0
2021-02-17 12:15:00,136.8,136.95,136.62,136.67,62453.0,126.5305,126.6692,126.364,126.4102,62453.0
2021-02-17 12:20:00,136.65,136.72,136.42,136.43,56999.0,126.3917,126.4565,126.179,126.1882,56999.0
2021-02-17 12:25:00,136.45,136.65,136.28,136.64,79527.0,126.2067,126.3917,126.0495,126.3825,79527.0
2021-02-17 12:30:00,136.66,136.83,136.56,136.7,67744.0,126.401,126.5582,126.3085,126.438,67744.0
2021-02-17 12:35:00,136.7,136.71,136.5,136.64,41069.0,126.438,126.4472,126.253,126.3825,41069.0
2021-02-17 12:40:00,136.64,136.82,136.54,136.82,112060.0,126.3825,126.549,126.29,126.549,112060.0
2021-02-17 12:45:00,136.81,136.82,136.55,136.8,89973.0,126.5397,126.549,126.2992,126.5305,89973.0
2021-02-17 12:50:00,136.8,136.8,136.48,136.52,83776.0,126.5305,126.5305,126.2345,126.2715,83776.0
2021-02-17 12:55:00,136.51,136.55,136.35,136.48,59250.0,126.2622,126.2992,126.1142,126.2345,59250.0
2021-02-17 13:00:00,136.46,136.57,136.3,136.47,126960.0,126.216,126.3177,126.068,126.2252,126960.0
2021-02-17 13:05:00,136.42,136.51,136.39,136.45,57034.0,126.179,126.2622,126.1512,126.2067,57034.0
2021-02-17 13:10:00,136.44,136.62,136.36,136.48,113601.0,126.1975,126.364,126.1235,126.2345,113601.0
2021-02-17 13:15:00,136.52,136.57,136.36,136.38,47340.0,126.2715,126.3177,126.1235,126.142,47340.0
2021-02-17 13:20:00,136.36,136.4,136.23,136.39,135872.0,126.1235,126.1605,126.0032,126.1512,135872.0
2021-02-17 13:25:00,136.39,136.56,136.26,136.4,82964.0,126.1512,126.3085,126.031,126.1605,82964.0
2021-02-17 13:30:00,136.39,136.5,136.24,136.41,116839.0,126.1512,126.253,126.0125,126.1697,116839.0
2021-02-17 13:35:00,136.41,136.51,136.31,136.43,49729.0,126.1697,126.2622,126.0772,126.1882,49729.0
2021-02-17 13:40:00,136.42,136.52,136.14,136.23,93273.0,126.179,126.2715,125.92,126.0032,93273.0
2021-02-17 13:45:00,136.22,136.33,136.14,136.28,104725.0,125.994,126.0957,125.92,126.0495,104725.0
2021-02-17 13:50:00,136.31,136.69,136.27,136.67,63388.0,126.0772,126.4287,126.0402,126.4102,63388.0
2021-02-17 13:55:00,136.67,136.81,136.56,136.81,84524.0,126.4102,126.5397,126.3085,126.5397,84524.0
2021-02-17 14:00:00,136.78,137.27,136.78,137.23,60736.0,126.512,126.9652,126.512,126.9282,60736.0
2021-02-17 14:05:00,137.25,137.5,137.2,137.32,71639.0,126.9467,127.1779,126.9004,127.0114,71639.0
2021-02-17 14:10:00,137.31,137.35,137.1,137.18,44211.0,127.0022,127.0392,126.8079,126.8819,44211.0
2021-02-17 14:15:00,137.16,137.16,136.84,137.0,73878.0,126.8634,126.8634,126.5675,126.7154,73878.0
2021-02-17 14:20:00,137.0,137.07,136.85,136.94,30835.0,126.7154,126.7802,126.5767,126.6599,30835.0
2021-02-17 14:25:00,136.94,137.04,136.7,136.72,42268.0,126.6599,126.7524,126.438,126.4565,42268.0
2021-02-17 14:30:00,136.74,136.81,136.6,136.6,64882.0,126.475,126.5397,126.3455,126.3455,64882.0
2021-02-17 14:35:00,136.62,137.2,136.55,137.16,148624.0,126.364,126.9004,126.2992,126.8634,148624.0
2021-02-17 14:40:00,137.14,137.19,136.96,137.03,35681.0,126.8449,126.8912,126.6784,126.7432,35681.0
2021-02-17 14:45:00,137.05,137.22,137.04,137.14,62228.0,126.7617,126.9189,126.7524,126.8449,62228.0
2021-02-17 14:50:00,137.15,137.21,137.02,137.19,70417.0,126.8542,126.9097,126.7339,126.8912,70417.0
2021-02-17 14:55:00,137.17,137.23,137.1,137.13,44722.0,126.8727,126.9282,126.8079,126.8357,44722.0
2021-02-17 15:00:00,137.12,137.21,137.1,137.12,45063.0,126.8264,126.9097,126.8079,126.8264,45063.0
2021-02-17 15:05:00,137.15,137.2,136.98,137.07,61698.0,126.8542,126.9004,126.6969,126.7802,61698.0
2021-02-17 15:10:00,137.08,137.09,136.96,136.99,39895.0,126.7894,126.7987,126.6784,126.7062,39895.0
2021-02-17 15:15:00,137.0,137.11,136.97,137.11,45081.0,126.7154,126.8172,126.6877,126.8172,45081.0
2021-02-17 15:20:00,137.1,137.22,137.06,137.17,61981.0,126.8079,126.9189,126.7709,126.8727,61981.0
2021-02-17 15:25:00,137.2,137.21,137.1,137.18,64791.0,126.9004,126.9097,126.8079,126.8819,64791.0
2021-02-17 15:30:00,137.19,137.21,137.12,137.21,69325.0,126.8912,126.9097,126.8264,126.9097,69325.0
2021-02-17 15:35:00,137.2,137.25,136.95,137.01,94912.0,126.9004,126.9467,126.6692,126.7247,94912.0
2021-02-17 15:40:00,137.0,137.08,136.96,136.96,83320.0,126.7154,126.7894,126.6784,126.6784,83320.0
2021-02-17 15:45:00,136.96,137.04,136.85,137.0,110801.0,126.6784,126.7524,126.5767,126.7154,110801.0
2021-02-17 15:50:00,137.01,137.04,136.81,136.83,130325.0,126.7247,126.7524,126.5397,126.5582,130325.0
2021-02-17 15:55:00,136.83,136.83,136.25,136.29,482840.0,126.5582,126.5582,126.0217,126.0587,482840.0
2021-02-18 09:30:00,134.85,135.04,133.69,134.31,1257321.0,124.7268,124.9026,123.6539,124.2274,1257321.0
2021-02-18 09:35:00,134.39,135.47,133.99,134.21,423770.0,124.3014,125.3003,123.9314,124.1349,423770.0
2021-02-18 09:40:00,134.22,134.74,133.99,134.05,234538.0,124.1441,124.6251,123.9314,123.9869,234538.0
2021-02-18 09:45:00,134.04,134.75,133.94,134.21,231175.0,123.9777,124.6344,123.8852,124.1349,231175.0
2021-02-18 09:50:00,134.21,134.78,134.01,134.76,154110.0,124.1349,124.6621,123.9499,124.6436,154110.0
2021-02-18 09:55:00,134.8,135.56,134.69,135.44,184880.0,124.6806,125.3835,124.5789,125.2726,184880.0
2021-02-18 10:00:00,135.46,135.88,134.76,134.81,223894.0,125.2911,125.6795,124.6436,124.6898,223894.0
2021-02-18 10:05:00,134.8,134.8,134.25,134.5,134812.0,124.6806,124.6806,124.1719,124.4031,134812.0
2021-02-18 10:10:00,134.56,135.46,134.33,134.94,192189.0,124.4586,125.2911,124.2459,124.8101,192189.0
2021-02-18 10:15:00,134.92,135.12,134.37,134.43,88802.0,124.7916,124.9766,124.2829,124.3384,88802.0
2021-02-18 10:20:00,134.42,134.52,133.4,133.75,240623.0,124.3291,124.4216,123.3857,123.7094,240623.0
2021-02-18 10:25:00,133.73,134.48,133.51,134.45,138849.0,123.6909,124.3846,123.4874,124.3569,138849.0
2021-02-18 10:30:00,134.43,134.43,133.63,134.2,107745.0,124.3384,124.3384,123.5984,124.1256,107745.0
2021-02-18 10:35:00,134.13,134.63,134.09,134.44,106947.0,124.0609,124.5234,124.0239,124.3476,106947.0
2021-02-18 10:40:00,134.41,134.74,134.31,134.51,58508.0,124.3199,124.6251,124.2274,124.4124,58508.0
2021-02-18 10:45:00,134.5,134.95,134.28,134.88,75808.0,124.4031,124.8193,124.1996,124.7546,75808.0
2021-02-18 10:50:00,134.88,135.2,134.72,135.13,87967.0,124.7546,125.0506,124.6066,124.9858,87967.0
2021-02-18 10:55:00,135.14,135.24,134.8,135.0,70559.0,124.9951,125.0876,124.6806,124.8656,70559.0
2021-02-18 11:00:00,135.02,135.18,134.88,135.13,64481.0,124.8841,125.0321,124.7546,124.9858,64481.0
2021-02-18 11:05:00,135.11,135.22,134.98,135.09,58684.0,124.9673,125.0691,124.8471,124.9488,58684.0
2021-02-18 11:10:00,135.07,135.21,134.95,135.15,60693.0,124.9303,125.0598,124.8193,125.0043,60693.0
2021-02-18 11:15:00,135.14,135.72,135.13,135.3,151576.0,124.9951,125.5315,124.9858,125.1431,151576.0
2021-02-18 11:20:00,135.27,135.49,135.03,135.04,82583.0,125.1153,125.3188,124.8933,124.9026,82583.0
2021-02-18 11:25:00,135.05,135.2,134.98,134.98,113711.0,124.9118,125.0506,124.8471,124.8471,113711.0
2021-02-18 11:30:00,134.99,135.16,134.88,135.08,148297.0,124.8563,125.0136,124.7546,124.9396,148297.0
2021-02-18 11:35:00,135.12,135.41,135.07,135.08,53141.0,124.9766,125.2448,124.9303,124.9396,53141.0
2021-02-18 11:40:00,135.09,135.34,135.02,135.27,27695.0,124.9488,125.1801,124.8841,125.1153,27695.0
2021-02-18 11:45:00,135.33,135.33,135.07,135.18,34025.0,125.1708,125.1708,124.9303,125.0321,34025.0
2021-02-18 11:50:00,135.15,135.24,134.95,135.19,134149.0,125.0043,125.0876,124.8193,125.0413,134149.0
2021-02-18 11:55:00,135.15,135.21,134.96,135.1,38778.0,125.0043,125.0598,124.8286,124.9581,38778.0
2021-02-18 12:00:00,135.09,135.1,134.65,134.65,55985.0,124.9488,124.9581,124.5419,124.5419,55985.0
2021-02-18 12:05:00,134.61,134.77,134.51,134.69,43493.0,124.5049,124.6529,124.4124,124.5789,43493.0
2021-02-18 12:10:00,134.69,134.72,134.57,134.63,38300.0,124.5789,124.6066,124.4679,124.5234,38300.0
2021-02-18 12:15:00,134.6,134.67,134.35,134.49,102984.0,124.4956,124.5604,124.2644,124.3939,102984.0
2021-02-18 12:20:00,134.49,135.11,134.48,135.0,52323.0,124.3939,124.9673,124.3846,124.8656,52323.0
2021-02-18 12:25:00,135.02,135.24,135.02,135.09,41906.0,124.8841,125.0876,124.8841,124.9488,41906.0
2021-02-18 12:30:00,135.08,135.09,134.64,134.65,30440.0,124.9396,124.9488,124.5326,124.5419,30440.0
2021-02-18 12:35:00,134.67,134.83,134.63,134.69,31989.0,124.5604,124.7083,124.5234,124.5789,31989.0
2021-02-18 12:40:00,134.71,135.03,134.65,134.95,45175.0,124.5974,124.8933,124.5419,124.8193,45175.0
2021-02-18 12:45:00,134.96,135.01,134.8,134.82,32894.0,124.8286,124.8748,124.6806,124.6991,32894.0
2021-02-18 12:50:00,134.84,134.86,134.61,134.71,36738.0,124.7176,124.7361,124.5049,124.5974,36738.0
2021-02-18 12:55:00,134.74,135.06,134.73,134.87,20781.0,124.6251,124.9211,124.6159,124.7453,20781.0
2021-02-18 13:00:00,134.85,135.25,134.82,135.24,53145.0,124.7268,125.0968,124.6991,125.0876,53145.0
2021-02-18 13:05:00,135.26,135.39,135.14,135.16,54725.0,125.1061,125.2263,124.9951,125.0136,54725.0
2021-02-18 13:10:00,135.18,135.49,135.12,135.48,52250.0,125.0321,125.3188,124.9766,125.3096,52250.0
2021-02-18 13:15:00,135.47,135.58,135.27,135.47,48656.0,125.3003,125.402,125.1153,125.3003,48656.0
2021-02-18 13:20:00,135.42,135.7,135.38,135.63,75704.0,125.2541,125.513,125.2171,125.4483,75704.0
2021-02-18 13:25:00,135.66,135.83,135.62,135.7,69413.0,125.476,125.6333,125.439,125.513,69413.0
2021-02-18 13:30:00,135.73,135.81,135.5,135.53,46094.0,125.5408,125.6148,125.328,125.3558,46094.0
2021-02-18 13:35:00,135.51,135.55,135.4,135.5,36134.0,125.3373,125.3743,125.2356,125.328,36134.0
2021-02-18 13:40:00,135.5,135.52,135.28,135.41,45705.0,125.328,125.3465,125.1246,125.2448,45705.0
2021-02-18 13:45:00,135.41,135.52,135.31,135.41,49572.0,125.2448,125.3465,125.1523,125.2448,49572.0
2021-02-18 13:50:00,135.4,135.51,135.28,135.38,47194.0,125.2356,125.3373,125.1246,125.2171,47194.0
2021-02-18 13:55:00,135.38,135.43,135.27,135.31,35514.0,125.2171,125.2633,125.1153,125.1523,35514.0
2021-02-18 14:00:00,135.34,135.5,135.32,135.45,80739.0,125.1801,125.328,125.1616,125.2818,80739.0
2021-02-18 14:05:00,135.42,135.63,135.37,135.39,33685.0,125.2541,125.4483,125.2078,125.2263,33685.0
2021-02-18 14:10:00,135.39,135.58,135.36,135.42,80190.0,125.2263,125.402,125.1986,125.2541,80190.0
2021-02-18 14:15:00,135.39,135.43,135.21,135.38,42379.0,125.2263,125.2633,125.0598,125.2171,42379.0
2021-02-18 14:20:00,135.39,135.4,135.03,135.03,52132.0,125.2263,125.2356,124.8933,124.8933,52132.0
2021-02-18 14:25:00,135.02,135.26,134.92,135.0,76901.0,124.8841,125.1061,124.7916,124.8656,76901.0
2021-02-18 14:30:00,135.02,135.29,134.99,135.24,35170.0,124.8841,125.1338,124.8563,125.0876,35170.0
2021-02-18 14:35:00,135.24,135.38,135.18,135.32,36392.0,125.0876,125.2171,125.0321,125.1616,36392.0
2021-02-18 14:40:00,135.34,135.35,135.07,135.07,43839.0,125.1801,125.1893,124.9303,124.9303,43839.0
2021-02-18 14:45:00,135.08,135.18,135.04,135.06,39989.0,124.9396,125.0321,124.9026,124.9211,39989.0
2021-02-18 14:50:00,135.06,135.1,134.91,134.99,61254.0,124.9211,124.9581,124.7823,124.8563,61254.0
2021-02-18 14:55:00,134.99,135.32,134.96,135.25,50593.0,124.8563,125.1616,124.8286,125.0968,50593.0
2021-02-18 15:00:00,135.24,135.25,135.07,135.19,51032.0,125.0876,125.0968,124.9303,125.0413,51032.0
2021-02-18 15:05:00,135.17,135.35,135.1,135.34,47553.0,125.0228,125.1893,124.9581,125.1801,47553.0
2021-02-18 15:10:00,135.34,135.38,135.17,135.17,40641.0,125.1801,125.2171,125.0228,125.0228,40641.0
2021-02-18 15:15:00,135.17,135.24,135.08,135.17,57832.0,125.0228,125.0876,124.9396,125.0228,57832.0
2021-02-18 15:20:00,135.18,135.25,135.1,135.16,47607.0,125.0321,125.0968,124.9581,125.0136,47607.0
2021-02-18 15:25:00,135.16,135.29,135.16,135.23,50115.0,125.0136,125.1338,125.0136,125.0783,50115.0
2021-02-18 15:30:00,135.23,135.36,135.16,135.16,75381.0,125.0783,125.1986,125.0136,125.0136,75381.0
2021-02-18 15:35:00,135.16,135.25,135.09,135.13,110171.0,125.0136,125.0968,124.9488,124.9858,110171.0
2021-02-18 15:40:00,135.1,135.24,135.03,135.15,93299.0,124.9581,125.0876,124.8933,125.0043,93299.0
2021-02-18 15:45:00,135.16,135.27,134.88,134.9,135542.0,125.0136,125.1153,124.7546,124.7731,135542.0
2021-02-18 15:50:00,134.92,135.08,134.65,134.73,217497.0,124.7916,124.9396,124.5419,124.6159,217497.0
2021-02-18 15:55:00,134.75,134.84,134.56,134.63,370751.0,124.6344,124.7176,124.4586,124.5234,370751.0
2021-02-19 09:30:00,136.15,136.87,136.0,136.78,554523.0,125.9293,126.5952,125.7905,126.512,554523.0
2021-02-19 09:35:00,136.77,137.31,136.72,137.25,244804.0,126.5027,127.0022,126.4565,126.9467,244804.0
2021-02-19 09:40:00,137.22,137.27,136.88,136.88,160681.0,126.9189,126.9652,126.6045,126.6045,160681.0
2021-02-19 09:45:00,136.88,137.17,136.73,137.1,148970.0,126.6045,126.8727,126.4657,126.8079,148970.0
2021-02-19 09:50:00,137.12,137.7,137.01,137.65,213380.0,126.8264,127.3629,126.7247,127.3166,213380.0
2021-02-19 09:55:00,137.67,137.69,137.31,137.42,101623.0,127.3351,127.3536,127.0022,127.1039,101623.0
2021-02-19 10:00:00,137.43,137.51,136.86,137.07,138741.0,127.1132,127.1872,126.586,126.7802,138741.0
2021-02-19 10:05:00,137.11,137.45,136.98,137.25,145563.0,126.8172,127.1317,126.6969,126.9467,145563.0
2021-02-19 10:10:00,137.25,137.3,136.8,136.84,90779.0,126.9467,126.9929,126.5305,126.5675,90779.0
2021-02-19 10:15:00,136.83,137.13,136.83,137.01,52792.0,126.5582,126.8357,126.5582,126.7247,52792.0
2021-02-19 10:20:00,137.03,137.04,136.85,136.97,91211.0,126.7432,126.7524,126.5767,126.6877,91211.0
2021-02-19 10:25:00,136.95,137.32,136.85,137.14,121901.0,126.6692,127.0114,126.5767,126.8449,121901.0
2021-02-19 10:30:00,137.14,137.38,137.03,137.24,83278.0,126.8449,127.0669,126.7432,126.9374,83278.0
2021-02-19 10:35:00,137.25,137.66,137.22,137.66,81048.0,126.9467,127.3259,126.9189,127.3259,81048.0
2021-02-19 10:40:00,137.63,137.74,137.45,137.72,89337.0,127.2982,127.3999,127.1317,127.3814,89337.0
2021-02-19 10:45:00,137.71,137.83,137.68,137.72,65407.0,127.3721,127.4831,127.3444,127.3814,65407.0
2021-02-19 10:50:00,137.73,137.78,137.43,137.67,111802.0,127.3906,127.4369,127.1132,127.3351,111802.0
2021-02-19 10:55:00,137.67,137.75,137.54,137.61,53276.0,127.3351,127.4091,127.2149,127.2797,53276.0
2021-02-19 11:00:00,137.6,137.93,137.59,137.79,67453.0,127.2704,127.5756,127.2612,127.4461,67453.0
2021-02-19 11:05:00,137.78,137.87,137.7,137.74,48691.0,127.4369,127.5201,127.3629,127.3999,48691.0
2021-02-19 11:10:00,137.72,137.82,137.55,137.62,81635.0,127.3814,127.4739,127.2242,127.2889,81635.0
2021-02-19 11:15:00,137.6,137.83,137.6,137.77,100575.0,127.2704,127.4831,127.2704,127.4276,100575.0
2021-02-19 11:20:00,137.79,137.87,137.66,137.81,72817.0,127.4461,127.5201,127.3259,127.4646,72817.0
2021-02-19 11:25:00,137.82,137.95,137.78,137.81,67450.0,127.4739,127.5941,127.4369,127.4646,67450.0
2021-02-19 11:30:00,137.8,137.92,137.69,137.72,75683.0,127.4554,127.5664,127.3536,127.3814,75683.0
2021-02-19 11:35:00,137.72,137.9,137.71,137.89,72390.0,127.3814,127.5479,127.3721,127.5386,72390.0
2021-02-19 11:40:00,137.86,137.9,137.56,137.56,84554.0,127.5109,127.5479,127.2334,127.2334,84554.0
2021-02-19 11:45:00,137.56,137.74,137.43,137.46,64133.0,127.2334,127.3999,127.1132,127.1409,64133.0
2021-02-19 11:50:00,137.44,137.54,137.18,137.5,85220.0,127.1224,127.2149,126.8819,127.1779,85220.0
2021-02-19 11:55:00,137.5,137.68,137.41,137.52,35158.0,127.1779,127.3444,127.0947,127.1964,35158.0
2021-02-19 12:00:00,137.49,137.7,137.43,137.62,63101.0,127.1687,127.3629,127.1132,127.2889,63101.0
2021-02-19 12:05:00,137.6,137.66,137.1,137.18,45338.0,127.2704,127.3259,126.8079,126.8819,45338.0
2021-02-19 12:10:00,137.2,137.24,136.67,136.86,109818.0,126.9004,126.9374,126.4102,126.586,109818.0
2021-02-19 12:15:00,136.89,137.03,136.85,136.94,45773.0,126.6137,126.7432,126.5767,126.6599,45773.0
2021-02-19 12:20:00,136.94,137.03,136.73,136.77,41539.0,126.6599,126.7432,126.4657,126.5027,41539.0
2021-02-19 12:25:00,136.75,136.9,136.72,136.77,27260.0,126.4842,126.623,126.4565,126.5027,27260.0
2021-02-19 12:30:00,136.75,136.95,136.56,136.56,31832.0,126.4842,126.6692,126.3085,126.3085,31832.0
2021-02-19 12:35:00,136.56,136.57,136.3,136.42,60351.0,126.3085,126.3177,126.068,126.179,60351.0
2021-02-19 12:40:00,136.42,136.71,136.13,136.63,77039.0,126.179,126.4472,125.9108,126.3732,77039.0
2021-02-19 12:45:00,136.6,136.84,136.53,136.67,30830.0,126.3455,126.5675,126.2807,126.4102,30830.0
2021-02-19 12:50:00,136.67,136.72,136.16,136.21,55142.0,126.4102,126.4565,125.9385,125.9848,55142.0
2021-02-19 12:55:00,136.22,136.52,136.11,136.47,50807.0,125.994,126.2715,125.8923,126.2252,50807.0
2021-02-19 13:00:00,136.42,136.56,136.21,136.21,31628.0,126.179,126.3085,125.9848,125.9848,31628.0
2021-02-19 13:05:00,136.24,136.27,135.79,135.79,88204.0,126.0125,126.0402,125.5963,125.5963,88204.0
2021-02-19 13:10:00,135.79,136.14,135.72,136.0,46940.0,125.5963,125.92,125.5315,125.7905,46940.0
2021-02-19 13:15:00,135.97,136.16,135.87,135.94,53143.0,125.7628,125.9385,125.6703,125.735,53143.0
2021-02-19 13:20:00,135.9,136.18,135.72,136.15,42290.0,125.698,125.957,125.5315,125.9293,42290.0
2021-02-19 13:25:00,136.15,136.32,136.04,136.04,75657.0,125.9293,126.0865,125.8275,125.8275,75657.0
2021-02-19 13:30:00,136.04,136.23,135.9,136.0,59941.0,125.8275,126.0032,125.698,125.7905,59941.0
2021-02-19 13:35:00,136.07,136.18,135.9,136.11,78784.0,125.8553,125.957,125.698,125.8923,78784.0
2021-02-19 13:40:00,136.13,136.34,136.09,136.27,59246.0,125.9108,126.105,125.8738,126.0402,59246.0
2021-02-19 13:45:00,136.28,136.28,136.05,136.17,74275.0,126.0495,126.0495,125.8368,125.9478,74275.0
2021-02-19 13:50:00,136.19,136.21,136.0,136.12,54403.0,125.9663,125.9848,125.7905,125.9015,54403.0
2021-02-19 13:55:00,136.13,136.21,136.04,136.07,33364.0,125.9108,125.9848,125.8275,125.8553,33364.0
2021-02-19 14:00:00,136.08,136.26,136.08,136.21,54476.0,125.8645,126.031,125.8645,125.9848,54476.0
2021-02-19 14:05:00,136.2,136.3,136.11,136.15,31682.0,125.9755,126.068,125.8923,125.9293,31682.0
2021-02-19 14:10:00,136.16,136.3,136.15,136.21,95397.0,125.9385,126.068,125.9293,125.9848,95397.0
2021-02-19 14:15:00,136.22,136.44,136.12,136.36,83507.0,125.994,126.1975,125.9015,126.1235,83507.0
2021-02-19 14:20:00,136.35,136.36,136.17,136.2,40587.0,126.1142,126.1235,125.9478,125.9755,40587.0
2021-02-19 14:25:00,136.23,136.29,136.02,136.07,75698.0,126.0032,126.0587,125.809,125.8553,75698.0
2021-02-19 14:30:00,136.09,136.2,136.01,136.03,51330.0,125.8738,125.9755,125.7998,125.8183,51330.0
2021-02-19 14:35:00,136.02,136.12,136.02,136.05,32568.0,125.809,125.9015,125.809,125.8368,32568.0
2021-02-19 14:40:00,136.03,136.13,135.95,136.11,54398.0,125.8183,125.9108,125.7443,125.8923,54398.0
2021-02-19 14:45:00,136.1,136.31,136.09,136.17,44359.0,125.883,126.0772,125.8738,125.9478,44359.0
2021-02-19 14:50:00,136.17,136.18,135.98,136.13,43122.0,125.9478,125.957,125.772,125.9108,43122.0
2021-02-19 14:55:00,136.15,136.38,136.15,136.37,110177.0,125.9293,126.142,125.9293,126.1327,110177.0
2021-02-19 15:00:00,136.36,136.45,136.25,136.41,136756.0,126.1235,126.2067,126.0217,126.1697,136756.0
2021-02-19 15:05:00,136.39,136.43,136.19,136.24,39815.0,126.1512,126.1882,125.9663,126.0125,39815.0
2021-02-19 15:10:00,136.22,136.4,136.14,136.16,146156.0,125.994,126.1605,125.92,125.9385,146156.0
2021-02-19 15:15:00,136.17,136.27,136.13,136.2,100613.0,125.9478,126.0402,125.9108,125.9755,100613.0
2021-02-19 15:20:00,136.21,136.29,136.12,136.25,104613.0,125.9848,126.0587,125.9015,126.0217,104613.0
2021-02-19 15:25:00,136.26,136.33,136.19,136.29,57034.0,126.031,126.0957,125.9663,126.0587,57034.0
2021-02-19 15:30:00,136.29,136.35,136.25,136.3,117836.0,126.0587,126.1142,126.0217,126.068,117836.0
2021-02-19 15:35:00,136.3,136.38,136.28,136.36,102375.0,126.068,126.142,126.0495,126.1235,102375.0
2021-02-19 15:40:00,136.35,136.54,136.32,136.34,92736.0,126.1142,126.29,126.0865,126.105,92736.0
2021-02-19 15:45:00,136.35,136.57,136.26,136.37,111291.0,126.1142,126.3177,126.031,126.1327,111291.0
2021-02-19 15:50:00,136.35,136.39,136.1,136.3,132058.0,126.1142,126.1512,125.883,126.068,132058.0
2021-02-19 15:55:00,136.33,136.72,136.25,136.63,338208.0,126.0957,126.4565,126.0217,126.3732,338208.0
2021-02-22 09:30:00,133.59,134.8,133.51,134.22,621579.0,123.5614,124.6806,123.4874,124.1441,621579.0
2021-02-22 09:35:00,134.21,135.17,134.15,134.95,164779.0,124.1349,125.0228,124.0794,124.8193,164779.0
2021-02-22 09:40:00,134.9,134.98,134.59,134.65,188450.0,124.7731,124.8471,124.4864,124.5419,188450.0
2021-02-22 09:45:00,134.64,135.19,134.55,134.94,119630.0,124.5326,125.0413,124.4494,124.8101,119630.0
2021-02-22 09:50:00,134.94,135.05,134.53,134.92,92360.0,124.8101,124.9118,124.4309,124.7916,92360.0
2021-02-22 09:55:00,134.96,135.28,134.8,135.14,143131.0,124.8286,125.1246,124.6806,124.9951,143131.0
2021-02-22 10:00:00,135.14,135.21,134.86,134.96,104587.0,124.9951,125.0598,124.7361,124.8286,104587.0
2021-02-22 10:05:00,134.93,135.21,134.72,135.11,152870.0,124.8008,125.0598,124.6066,124.9673,152870.0
2021-02-22 10:10:00,135.13,135.23,134.88,135.06,91309.0,124.9858,125.0783,124.7546,124.9211,91309.0
2021-02-22 10:15:00,135.04,135.04,134.51,134.83,170337.0,124.9026,124.9026,124.4124,124.7083,170337.0
2021-02-22 10:20:00,134.83,135.08,134.8,134.92,87480.0,124.7083,124.9396,124.6806,124.7916,87480.0
2021-02-22 10:25:00,134.9,135.11,134.69,134.94,78823.0,124.7731,124.9673,124.5789,124.8101,78823.0
2021-02-22 10:30:00,134.94,134.97,134.53,134.7,91797.0,124.8101,124.8378,124.4309,124.5881,91797.0
2021-02-22 10:35:00,134.74,135.04,134.63,134.99,106657.0,124.6251,124.9026,124.5234,124.8563,106657.0
2021-02-22 10:40:00,134.98,135.1,134.75,135.05,112727.0,124.8471,124.9581,124.6344,124.9118,112727.0
2021-02-22 10:45:00,135.02,135.04,134.7,134.93,85000.0,124.8841,124.9026,124.5881,124.8008,85000.0
2021-02-22 10:50:00,134.93,135.02,134.55,134.63,141792.0,124.8008,124.8841,124.4494,124.5234,141792.0
2021-02-22 10:55:00,134.62,134.7,134.24,134.39,186037.0,124.5141,124.5881,124.1626,124.3014,186037.0
2021-02-22 11:00:00,134.38,134.87,134.35,134.82,87777.0,124.2921,124.7453,124.2644,124.6991,87777.0
2021-02-22 11:05:00,134.79,135.01,134.55,134.78,120001.0,124.6713,124.8748,124.4494,124.6621,120001.0
2021-02-22 11:10:00,134.8,134.85,134.58,134.82,88148.0,124.6806,124.7268,124.4771,124.6991,88148.0
2021-02-22 11:15:00,134.89,135.09,134.74,135.02,66323.0,124.7638,124.9488,124.6251,124.8841,66323.0
2021-02-22 11:20:00,135.02,135.04,134.83,134.98,120853.0,124.8841,124.9026,124.7083,124.8471,120853.0
2021-02-22 11:25:00,134.99,135.01,134.86,134.89,57989.0,124.8563,124.8748,124.7361,124.7638,57989.0
2021-02-22 11:30:00,134.89,134.91,134.52,134.79,67288.0,124.7638,124.7823,124.4216,124.6713,67288.0
2021-02-22 11:35:00,134.8,134.97,134.76,134.86,59975.0,124.6806,124.8378,124.6436,124.7361,59975.0
2021-02-22 11:40:00,134.86,134.87,134.67,134.72,65453.0,124.7361,124.7453,124.5604,124.6066,65453.0
2021-02-22 11:45:00,134.72,134.8,134.51,134.59,47908.0,124.6066,124.6806,124.4124,124.4864,47908.0
2021-02-22 11:50:00,134.6,134.86,134.59,134.65,41988.0,124.4956,124.7361,124.4864,124.5419,41988.0
2021-02-22 11:55:00,134.67,134.75,134.58,134.72,64097.0,124.5604,124.6344,124.4771,124.6066,64097.0
2021-02-22 12:00:00,134.74,134.75,134.44,134.6,59730.0,124.6251,124.6344,124.3476,124.4956,59730.0
2021-02-22 12:05:00,134.6,134.65,134.46,134.55,39613.0,124.4956,124.5419,124.3661,124.4494,39613.0
2021-02-22 12:10:00,134.57,134.61,134.42,134.5,84771.0,124.4679,124.5049,124.3291,124.4031,84771.0
2021-02-22 12:15:00,134.53,134.62,134.49,134.59,60380.0,124.4309,124.5141,124.3939,124.4864,60380.0
2021-02-22 12:20:00,134.6,134.78,134.54,134.63,66334.0,124.4956,124.6621,124.4401,124.5234,66334.0
2021-02-22 12:25:00,134.62,134.7,134.54,134.68,36740.0,124.5141,124.5881,124.4401,124.5696,36740.0
2021-02-22 12:30:00,134.71,134.8,134.59,134.8,49720.0,124.5974,124.6806,124.4864,124.6806,49720.0
2021-02-22 12:35:00,134.8,135.02,134.78,134.89,135005.0,124.6806,124.8841,124.6621,124.7638,135005.0
2021-02-22 12:40:00,134.89,135.06,134.88,135.0,78016.0,124.7638,124.9211,124.7546,124.8656,78016.0
2021-02-22 12:45:00,135.0,135.01,134.81,134.94,37546.0,124.8656,124.8748,124.6898,124.8101,37546.0
2021-02-22 12:50:00,134.92,135.03,134.87,134.88,42580.0,124.7916,124.8933,124.7453,124.7546,42580.0
2021-02-22 12:55:00,134.87,134.94,134.79,134.91,32110.0,124.7453,124.8101,124.6713,124.7823,32110.0
2021-02-22 13:00:00,134.9,134.95,134.75,134.83,68769.0,124.7731,124.8193,124.6344,124.7083,68769.0
2021-02-22 13:05:00,134.84,134.87,134.72,134.82,19851.0,124.7176,124.7453,124.6066,124.6991,19851.0
2021-02-22 13:10:00,134.82,134.91,134.77,134.85,49985.0,124.6991,124.7823,124.6529,124.7268,49985.0
2021-02-22 13:15:00,134.81,134.9,134.75,134.86,38748.0,124.6898,124.7731,124.6344,124.7361,38748.0
2021-02-22 13:20:00,134.88,134.95,134.64,134.65,59162.0,124.7546,124.8193,124.5326,124.5419,59162.0
2021-02-22 13:25:00,134.66,134.78,134.59,134.78,26473.0,124.5511,124.6621,124.4864,124.6621,26473.0
2021-02-22 13:30:00,134.8,134.96,134.76,134.86,18221.0,124.6806,124.8286,124.6436,124.7361,18221.0
2021-02-22 13:35:00,134.86,135.06,134.85,135.06,64870.0,124.7361,124.9211,124.7268,124.9211,64870.0
2021-02-22 13:40:00,135.05,135.08,134.83,134.9,70730.0,124.9118,124.9396,124.7083,124.7731,70730.0
2021-02-22 13:45:00,134.91,134.92,134.77,134.78,33961.0,124.7823,124.7916,124.6529,124.6621,33961.0
2021-02-22 13:50:00,134.79,134.8,134.71,134.74,37799.0,124.6713,124.6806,124.5974,124.6251,37799.0
2021-02-22 13:55:00,134.78,134.94,134.78,134.85,19990.0,124.6621,124.8101,124.6621,124.7268,19990.0
2021-02-22 14:00:00,134.86,134.93,134.84,134.88,21425.0,124.7361,124.8008,124.7176,124.7546,21425.0
2021-02-22 14:05:00,134.85,135.02,134.84,134.91,56086.0,124.7268,124.8841,124.7176,124.7823,56086.0
2021-02-22 14:10:00,134.89,134.91,134.82,134.86,57087.0,124.7638,124.7823,124.6991,124.7361,57087.0
2021-02-22 14:15:00,134.86,135.02,134.86,134.94,44611.0,124.7361,124.8841,124.7361,124.8101,44611.0
2021-02-22 14:20:00,134.94,134.96,134.84,134.85,17816.0,124.8101,124.8286,124.7176,124.7268,17816.0
2021-02-22 14:25:00,134.85,134.93,134.77,134.8,34620.0,124.7268,124.8008,124.6529,124.6806,34620.0
2021-02-22 14:30:00,134.81,134.95,134.8,134.95,44861.0,124.6898,124.8193,124.6806,124.8193,44861.0
2021-02-22 14:35:00,134.95,134.99,134.83,134.86,32774.0,124.8193,124.8563,124.7083,124.7361,32774.0
2021-02-22 14:40:00,134.84,135.0,134.82,134.96,46273.0,124.7176,124.8656,124.6991,124.8286,46273.0
2021-02-22 14:45:00,134.97,135.0,134.85,134.88,93544.0,124.8378,124.8656,124.7268,124.7546,93544.0
2021-02-22 14:50:00,134.88,134.95,134.62,134.66,44413.0,124.7546,124.8193,124.5141,124.5511,44413.0
2021-02-22 14:55:00,134.66,134.82,134.64,134.65,31462.0,124.5511,124.6991,124.5326,124.5419,31462.0
2021-02-22 15:00:00,134.69,134.85,134.48,134.6,71732.0,124.5789,124.7268,124.3846,124.4956,71732.0
2021-02-22 15:05:00,134.61,134.67,134.46,134.48,104312.0,124.5049,124.5604,124.3661,124.3846,104312.0
2021-02-22 15:10:00,134.49,134.5,134.29,134.39,74650.0,124.3939,124.4031,124.2089,124.3014,74650.0
2021-02-22 15:15:00,134.39,134.62,134.31,134.4,76547.0,124.3014,124.5141,124.2274,124.3106,76547.0
2021-02-22 15:20:00,134.37,134.4,134.06,134.11,108969.0,124.2829,124.3106,123.9961,124.0424,108969.0
2021-02-22 15:25:00,134.11,134.25,133.86,133.88,234923.0,124.0424,124.1719,123.8112,123.8297,234923.0
2021-02-22 15:30:00,133.88,134.26,133.38,133.43,382817.0,123.8297,124.1811,123.3672,123.4134,382817.0
2021-02-22 15:35:00,133.43,133.79,133.18,133.59,187069.0,123.4134,123.7464,123.1822,123.5614,187069.0
2021-02-22 15:40:00,133.59,134.08,133.46,133.89,181271.0,123.5614,124.0146,123.4412,123.8389,181271.0
2021-02-22 15:45:00,133.91,133.97,133.6,133.64,136506.0,123.8574,123.9129,123.5707,123.6077,136506.0
2021-02-22 15:50:00,133.63,133.74,133.45,133.56,209439.0,123.5984,123.7002,123.4319,123.5337,209439.0
2021-02-22 15:55:00,133.56,133.88,133.5,133.59,362942.0,123.5337,123.8297,123.4782,123.5614,362942.0
2021-02-23 09:30:00,129.1,129.6,126.81,126.87,1249837.0,119.4085,119.871,117.2904,117.3459,1249837.0
2021-02-23 09:35:00,126.86,127.46,126.55,127.09,584748.0,117.3367,117.8916,117.0499,117.5494,584748.0
2021-02-23 09:40:00,127.08,127.39,126.24,126.49,460548.0,117.5401,117.8269,116.7632,116.9944,460548.0
2021-02-23 09:45:00,126.4,126.5,125.4,125.69,439388.0,116.9112,117.0037,115.9863,116.2545,439388.0
2021-02-23 09:50:00,125.7,127.63,125.38,127.54,471910.0,116.2637,118.0488,115.9678,117.9656,471910.0
2021-02-23 09:55:00,127.57,128.71,127.46,128.61,367523.0,117.9934,119.0478,117.8916,118.9553,367523.0
2021-02-23 10:00:00,128.59,130.35,128.28,130.28,321644.0,118.9368,120.5647,118.6501,120.4999,321644.0
2021-02-23 10:05:00,130.34,130.44,129.12,129.63,193858.0,120.5554,120.6479,119.427,119.8987,193858.0
2021-02-23 10:10:00,129.6,130.1,129.31,129.48,198269.0,119.871,120.3334,119.6027,119.76,198269.0
2021-02-23 10:15:00,129.4,129.8,128.94,129.77,241793.0,119.686,120.0559,119.2605,120.0282,241793.0
2021-02-23 10:20:00,129.8,130.03,129.07,130.01,221170.0,120.0559,120.2687,119.3807,120.2502,221170.0
2021-02-23 10:25:00,130.03,130.9,129.95,130.84,240832.0,120.2687,121.0734,120.1947,121.0179,240832.0
2021-02-23 10:30:00,130.83,130.83,130.03,130.09,133080.0,121.0086,121.0086,120.2687,120.3242,133080.0
2021-02-23 10:35:00,130.06,130.79,129.9,130.56,116078.0,120.2964,120.9716,120.1484,120.7589,116078.0
2021-02-23 10:40:00,130.55,131.02,130.38,130.87,131573.0,120.7496,121.1844,120.5924,121.0456,131573.0
2021-02-23 10:45:00,130.83,131.74,130.82,131.55,138664.0,121.0086,121.8503,120.9994,121.6746,138664.0
2021-02-23 10:50:00,131.51,131.71,131.08,131.69,102606.0,121.6376,121.8226,121.2399,121.8041,102606.0
2021-02-23 10:55:00,131.66,131.69,131.07,131.26,77975.0,121.7763,121.8041,121.2306,121.4063,77975.0
2021-02-23 11:00:00,131.26,131.59,131.05,131.58,102773.0,121.4063,121.7116,121.2121,121.7023,102773.0
2021-02-23 11:05:00,131.54,131.6,131.11,131.31,58522.0,121.6653,121.7208,121.2676,121.4526,58522.0
2021-02-23 11:10:00,131.31,131.46,130.9,131.24,83122.0,121.4526,121.5913,121.0734,121.3878,83122.0
2021-02-23 11:15:00,131.27,131.4,130.34,130.36,104460.0,121.4156,121.5358,120.5554,120.5739,104460.0
2021-02-23 11:20:00,130.35,130.39,130.01,130.11,114501.0,120.5647,120.6017,120.2502,120.3427,114501.0
2021-02-23 11:25:00,130.13,130.25,129.81,130.24,125002.0,120.3612,120.4722,120.0652,120.4629,125002.0
2021-02-23 11:30:00,130.24,130.42,129.88,130.39,121566.0,120.4629,120.6294,120.1299,120.6017,121566.0
2021-02-23 11:35:00,130.35,130.39,129.67,129.68,148967.0,120.5647,120.6017,119.9357,119.945,148967.0
2021-02-23 11:40:00,129.72,129.72,128.95,128.99,234007.0,119.982,119.982,119.2698,119.3068,234007.0
2021-02-23 11:45:00,129.0,129.12,128.62,128.66,152113.0,119.316,119.427,118.9645,119.0015,152113.0
2021-02-23 11:50:00,128.67,129.45,128.61,129.36,170091.0,119.0108,119.7322,118.9553,119.649,170091.0
2021-02-23 11:55:00,129.36,129.36,128.74,128.75,85720.0,119.649,119.649,119.0755,119.0848,85720.0
2021-02-23 12:00:00,128.72,128.84,128.12,128.27,163169.0,119.057,119.168,118.5021,118.6408,163169.0
2021-02-23 12:05:00,128.28,128.52,128.16,128.3,109901.0,118.6501,118.872,118.5391,118.6686,109901.0
2021-02-23 12:10:00,128.3,128.37,127.65,127.88,353216.0,118.6686,118.7333,118.0673,118.2801,353216.0
2021-02-23 12:15:00,127.88,128.53,127.8,128.43,116777.0,118.2801,118.8813,118.2061,118.7888,116777.0
2021-02-23 12:20:00,128.44,128.51,128.13,128.46,116633.0,118.798,118.8628,118.5113,118.8165,116633.0
2021-02-23 12:25:00,128.47,128.58,128.34,128.39,127278.0,118.8258,118.9275,118.7055,118.7518,127278.0
2021-02-23 12:30:00,128.38,128.55,128.18,128.29,110017.0,118.7425,118.8998,118.5576,118.6593,110017.0
2021-02-23 12:35:00,128.27,128.3,127.76,127.94,113643.0,118.6408,118.6686,118.1691,118.3356,113643.0
2021-02-23 12:40:00,127.93,128.03,127.7,127.83,74998.0,118.3263,118.4188,118.1136,118.2338,74998.0
2021-02-23 12:45:00,127.81,128.15,127.7,128.0,80611.0,118.2153,118.5298,118.1136,118.3911,80611.0
2021-02-23 12:50:00,127.94,128.5,127.71,128.37,107573.0,118.3356,118.8535,118.1228,118.7333,107573.0
2021-02-23 12:55:00,128.39,128.41,127.56,127.61,130072.0,118.7518,118.7703,117.9841,118.0303,130072.0
2021-02-23 13:00:00,127.59,128.28,127.48,127.82,121699.0,118.0119,118.6501,117.9101,118.2246,121699.0
2021-02-23 13:05:00,127.85,128.11,127.77,128.08,44608.0,118.2523,118.4928,118.1783,118.4651,44608.0
2021-02-23 13:10:00,128.1,128.58,127.91,128.52,77642.0,118.4836,118.9275,118.3078,118.872,77642.0
2021-02-23 13:15:00,128.51,128.91,128.51,128.77,91872.0,118.8628,119.2328,118.8628,119.1033,91872.0
2021-02-23 13:20:00,128.73,129.14,128.68,129.02,57084.0,119.0663,119.4455,119.02,119.3345,57084.0
2021-02-23 13:25:00,129.03,129.14,128.84,129.08,59938.0,119.3438,119.4455,119.168,119.39,59938.0
2021-02-23 13:30:00,129.03,129.04,128.76,129.03,56473.0,119.3438,119.353,119.094,119.3438,56473.0
2021-02-23 13:35:00,129.02,129.06,128.76,128.77,50620.0,119.3345,119.3715,119.094,119.1033,50620.0
2021-02-23 13:40:00,128.78,128.84,128.42,128.47,65168.0,119.1125,119.168,118.7795,118.8258,65168.0
2021-02-23 13:45:00,128.47,128.72,128.35,128.54,69078.0,118.8258,119.057,118.7148,118.8905,69078.0
2021-02-23 13:50:00,128.51,128.82,128.4,128.53,50597.0,118.8628,119.1495,118.761,118.8813,50597.0
2021-02-23 13:55:00,128.55,129.1,128.44,128.9,53227.0,118.8998,119.4085,118.798,119.2235,53227.0
2021-02-23 14:00:00,128.89,129.04,128.74,128.87,37862.0,119.2143,119.353,119.0755,119.1958,37862.0
2021-02-23 14:05:00,128.87,129.1,128.87,128.97,46748.0,119.1958,119.4085,119.1958,119.2883,46748.0
2021-02-23 14:10:00,129.0,129.08,128.86,128.95,51739.0,119.316,119.39,119.1865,119.2698,51739.0
2021-02-23 14:15:00,128.95,129.03,128.35,128.62,162248.0,119.2698,119.3438,118.7148,118.9645,162248.0
2021-02-23 14:20:00,128.64,129.0,128.52,128.94,95603.0,118.983,119.316,118.872,119.2605,95603.0
2021-02-23 14:25:00,128.96,129.08,128.86,128.95,136492.0,119.279,119.39,119.1865,119.2698,136492.0
2021-02-23 14:30:00,128.98,129.0,128.55,128.57,54411.0,119.2975,119.316,118.8998,118.9183,54411.0
2021-02-23 14:35:00,128.55,128.62,128.31,128.35,104432.0,118.8998,118.9645,118.6778,118.7148,104432.0
2021-02-23 14:40:00,128.35,129.0,128.34,128.84,66603.0,118.7148,119.316,118.7055,119.168,66603.0
2021-02-23 14:45:00,128.85,129.0,128.8,128.96,68975.0,119.1773,119.316,119.131,119.279,68975.0
2021-02-23 14:50:00,128.95,129.28,128.82,129.13,81161.0,119.2698,119.575,119.1495,119.4362,81161.0
2021-02-23 14:55:00,129.12,129.43,129.0,129.4,85242.0,119.427,119.7137,119.316,119.686,85242.0
2021-02-23 15:00:00,129.39,129.54,129.28,129.32,115476.0,119.6767,119.8155,119.575,119.612,115476.0
2021-02-23 15:05:00,129.34,129.7,129.26,129.64,105972.0,119.6305,119.9635,119.5565,119.908,105972.0
2021-02-23 15:10:00,129.65,129.81,129.36,129.79,136830.0,119.9172,120.0652,119.649,120.0467,136830.0
2021-02-23 15:15:00,129.78,129.88,129.7,129.8,88526.0,120.0374,120.1299,119.9635,120.0559,88526.0
2021-02-23 15:20:00,129.78,130.08,129.72,130.0,139142.0,120.0374,120.3149,119.982,120.2409,139142.0
2021-02-23 15:25:00,130.0,130.47,129.95,130.41,180663.0,120.2409,120.6757,120.1947,120.6202,180663.0
2021-02-23 15:30:00,130.42,130.5,129.88,130.0,191383.0,120.6294,120.7034,120.1299,120.2409,191383.0
2021-02-23 15:35:00,129.98,130.33,129.82,130.04,156171.0,120.2224,120.5462,120.0744,120.2779,156171.0
2021-02-23 15:40:00,130.03,130.2,129.51,129.58,302130.0,120.2687,120.4259,119.7877,119.8525,302130.0
2021-02-23 15:45:00,129.58,129.77,129.33,129.46,313646.0,119.8525,120.0282,119.6212,119.7415,313646.0
2021-02-23 15:50:00,129.47,129.5,129.0,129.25,313184.0,119.7507,119.7785,119.316,119.5472,313184.0
2021-02-23 15:55:00,129.23,129.48,128.9,129.09,421190.0,119.5287,119.76,119.2235,119.3992,421190.0
2021-02-24 09:30:00,129.51,129.87,128.4,129.09,732595.0,119.7877,120.1207,118.761,119.3992,732595.0
2021-02-24 09:35:00,129.07,129.58,128.4,129.58,369097.0,119.3807,119.8525,118.761,119.8525,369097.0
2021-02-24 09:40:00,129.6,129.69,129.1,129.25,221626.0,119.871,119.9542,119.4085,119.5472,221626.0
2021-02-24 09:45:00,129.23,129.5,128.77,129.2,177468.0,119.5287,119.7785,119.1033,119.501,177468.0
2021-02-24 09:50:00,129.17,129.29,128.45,128.97,221058.0,119.4732,119.5842,118.8073,119.2883,221058.0
2021-02-24 09:55:00,129.01,129.45,128.71,128.91,167493.0,119.3253,119.7322,119.0478,119.2328,167493.0
2021-02-24 10:00:00,128.95,129.04,128.04,128.06,267759.0,119.2698,119.353,118.4281,118.4466,267759.0
2021-02-24 10:05:00,128.08,128.53,127.68,128.08,291432.0,118.4651,118.8813,118.0951,118.4651,291432.0
2021-02-24 10:10:00,128.06,128.62,127.9,128.36,153757.0,118.4466,118.9645,118.2986,118.724,153757.0
2021-02-24 10:15:00,128.33,128.83,128.32,128.74,81389.0,118.6963,119.1588,118.6871,119.0755,81389.0
2021-02-24 10:20:00,128.72,129.14,128.5,129.12,89580.0,119.057,119.4455,118.8535,119.427,89580.0
2021-02-24 10:25:00,129.09,129.3,128.98,129.08,105519.0,119.3992,119.5935,119.2975,119.39,105519.0
2021-02-24 10:30:00,129.12,129.27,128.78,129.08,113458.0,119.427,119.5657,119.1125,119.39,113458.0
2021-02-24 10:35:00,129.06,129.2,128.75,128.99,61400.0,119.3715,119.501,119.0848,119.3068,61400.0
2021-02-24 10:40:00,128.97,129.29,128.68,129.24,87201.0,119.2883,119.5842,119.02,119.538,87201.0
2021-02-24 10:45:00,129.24,129.27,128.79,128.85,53649.0,119.538,119.5657,119.1218,119.1773,53649.0
2021-02-24 10:50:00,128.84,128.96,128.73,128.92,74629.0,119.168,119.279,119.0663,119.242,74629.0
2021-02-24 10:55:00,128.94,129.32,128.92,129.14,79255.0,119.2605,119.612,119.242,119.4455,79255.0
2021-02-24 11:00:00,129.15,129.34,129.12,129.31,60544.0,119.4547,119.6305,119.427,119.6027,60544.0
2021-02-24 11:05:00,129.33,129.47,129.2,129.38,62058.0,119.6212,119.7507,119.501,119.6675,62058.0
2021-02-24 11:10:00,129.37,129.46,129.27,129.38,67984.0,119.6582,119.7415,119.5657,119.6675,67984.0
2021-02-24 11:15:00,129.4,129.65,129.39,129.63,81320.0,119.686,119.9172,119.6767,119.8987,81320.0
2021-02-24 11:20:00,129.62,130.16,129.58,130.06,188081.0,119.8895,120.3889,119.8525,120.2964,188081.0
2021-02-24 11:25:00,130.06,130.18,129.8,129.83,119562.0,120.2964,120.4074,120.0559,120.0837,119562.0
2021-02-24 11:30:00,129.83,130.16,129.73,129.96,99740.0,120.0837,120.3889,119.9912,120.2039,99740.0
2021-02-24 11:35:00,129.97,130.14,129.87,130.06,109238.0,120.2132,120.3704,120.1207,120.2964,109238.0
2021-02-24 11:40:00,130.06,130.1,129.6,129.63,78575.0,120.2964,120.3334,119.871,119.8987,78575.0
2021-02-24 11:45:00,129.66,130.15,129.66,130.09,83340.0,119.9265,120.3797,119.9265,120.3242,83340.0
2021-02-24 11:50:00,130.08,130.36,130.02,130.17,67499.0,120.3149,120.5739,120.2594,120.3982,67499.0
2021-02-24 11:55:00,130.21,130.4,130.06,130.26,55893.0,120.4352,120.6109,120.2964,120.4814,55893.0
2021-02-24 12:00:00,130.27,130.59,130.27,130.52,44851.0,120.4907,120.7866,120.4907,120.7219,44851.0
2021-02-24 12:05:00,130.51,130.8,130.35,130.8,74346.0,120.7126,120.9809,120.5647,120.9809,74346.0
2021-02-24 12:10:00,130.82,131.03,130.67,131.02,74497.0,120.9994,121.1936,120.8606,121.1844,74497.0
2021-02-24 12:15:00,131.01,131.06,130.69,131.04,142297.0,121.1751,121.2214,120.8791,121.2029,142297.0
2021-02-24 12:20:00,131.05,131.34,130.57,131.34,116667.0,121.2121,121.4803,120.7681,121.4803,116667.0
2021-02-24 12:25:00,131.33,131.38,131.09,131.36,54980.0,121.4711,121.5173,121.2491,121.4988,54980.0
2021-02-24 12:30:00,131.37,131.74,131.31,131.61,164364.0,121.5081,121.8503,121.4526,121.7301,164364.0
2021-02-24 12:35:00,131.63,131.75,131.42,131.56,138719.0,121.7486,121.8596,121.5543,121.6838,138719.0
2021-02-24 12:40:00,131.6,131.74,131.44,131.45,59876.0,121.7208,121.8503,121.5728,121.5821,59876.0
2021-02-24 12:45:00,131.44,131.53,131.2,131.34,76960.0,121.5728,121.6561,121.3508,121.4803,76960.0
2021-02-24 12:50:00,131.34,131.65,131.28,131.37,110828.0,121.4803,121.7671,121.4248,121.5081,110828.0
2021-02-24 12:55:00,131.37,131.45,130.81,130.81,272752.0,121.5081,121.5821,120.9901,120.9901,272752.0
2021-02-24 13:00:00,130.83,130.95,130.71,130.72,111731.0,121.0086,121.1196,120.8976,120.9069,111731.0
2021-02-24 13:05:00,130.71,131.16,130.63,131.11,73594.0,120.8976,121.3139,120.8236,121.2676,73594.0
2021-02-24 13:10:00,131.13,131.58,130.92,131.45,99395.0,121.2861,121.7023,121.0919,121.5821,99395.0
2021-02-24 13:15:00,131.45,131.6,131.23,131.51,67471.0,121.5821,121.7208,121.3786,121.6376,67471.0
2021-02-24 13:20:00,131.51,131.53,131.21,131.27,47308.0,121.6376,121.6561,121.3601,121.4156,47308.0
2021-02-24 13:25:00,131.27,131.46,131.21,131.21,103899.0,121.4156,121.5913,121.3601,121.3601,103899.0
2021-02-24 13:30:00,131.21,131.86,131.2,131.85,112043.0,121.3601,121.9613,121.3508,121.9521,112043.0
2021-02-24 13:35:00,131.86,131.9,131.61,131.79,105622.0,121.9613,121.9983,121.7301,121.8966,105622.0
2021-02-24 13:40:00,131.77,131.9,131.5,131.85,56697.0,121.8781,121.9983,121.6283,121.9521,56697.0
2021-02-24 13:45:00,131.82,131.9,131.63,131.68,56043.0,121.9243,121.9983,121.7486,121.7948,56043.0
2021-02-24 13:50:00,131.7,131.75,131.3,131.56,164312.0,121.8133,121.8596,121.4433,121.6838,164312.0
2021-02-24 13:55:00,131.57,131.62,131.34,131.49,54537.0,121.6931,121.7393,121.4803,121.6191,54537.0
2021-02-24 14:00:00,131.5,131.67,131.36,131.54,39102.0,121.6283,121.7856,121.4988,121.6653,39102.0
2021-02-24 14:05:00,131.57,131.58,131.13,131.22,88105.0,121.6931,121.7023,121.2861,121.3693,88105.0
2021-02-24 14:10:00,131.23,131.35,130.8,130.95,110028.0,121.3786,121.4896,120.9809,121.1196,110028.0
2021-02-24 14:15:00,130.91,131.27,130.81,131.19,182364.0,121.0826,121.4156,120.9901,121.3416,182364.0
2021-02-24 14:20:00,131.2,131.45,131.15,131.39,41787.0,121.3508,121.5821,121.3046,121.5266,41787.0
2021-02-24 14:25:00,131.4,131.57,131.4,131.47,41277.0,121.5358,121.6931,121.5358,121.6006,41277.0
2021-02-24 14:30:00,131.48,131.62,131.24,131.39,49535.0,121.6098,121.7393,121.3878,121.5266,49535.0
2021-02-24 14:35:00,131.42,131.54,131.32,131.5,35454.0,121.5543,121.6653,121.4618,121.6283,35454.0
2021-02-24 14:40:00,131.49,131.64,131.34,131.39,53550.0,121.6191,121.7578,121.4803,121.5266,53550.0
2021-02-24 14:45:00,131.35,131.36,131.07,131.12,64630.0,121.4896,121.4988,121.2306,121.2769,64630.0
2021-02-24 14:50:00,131.13,131.58,131.08,131.37,40016.0,121.2861,121.7023,121.2399,121.5081,40016.0
2021-02-24 14:55:00,131.39,131.5,131.29,131.35,37206.0,121.5266,121.6283,121.4341,121.4896,37206.0
2021-02-24 15:00:00,131.36,131.52,131.26,131.39,29645.0,121.4988,121.6468,121.4063,121.5266,29645.0
2021-02-24 15:05:00,131.39,131.64,131.36,131.59,32500.0,121.5266,121.7578,121.4988,121.7116,32500.0
2021-02-24 15:10:00,131.59,131.73,131.44,131.69,56917.0,121.7116,121.8411,121.5728,121.8041,56917.0
2021-02-24 15:15:00,131.71,131.74,131.45,131.56,95771.0,121.8226,121.8503,121.5821,121.6838,95771.0
2021-02-24 15:20:00,131.57,131.82,131.51,131.81,58319.0,121.6931,121.9243,121.6376,121.9151,58319.0
2021-02-24 15:25:00,131.77,132.03,131.73,131.88,137026.0,121.8781,122.1185,121.8411,121.9798,137026.0
2021-02-24 15:30:00,131.88,132.05,131.75,131.86,101375.0,121.9798,122.137,121.8596,121.9613,101375.0
2021-02-24 15:35:00,131.85,132.02,131.76,131.94,88218.0,121.9521,122.1093,121.8688,122.0353,88218.0
2021-02-24 15:40:00,131.94,131.95,131.63,131.77,98538.0,122.0353,122.0445,121.7486,121.8781,98538.0
2021-02-24 15:45:00,131.76,132.08,131.72,131.91,158133.0,121.8688,122.1648,121.8318,122.0075,158133.0
2021-02-24 15:50:00,131.92,132.09,131.87,132.08,187946.0,122.0168,122.174,121.9706,122.1648,187946.0
2021-02-24 15:55:00,132.09,132.38,131.99,132.33,413301.0,122.174,122.4423,122.0815,122.396,413301.0
2021-02-25 09:30:00,131.52,131.52,130.62,131.23,422537.0,121.6468,121.6468,120.8144,121.3786,422537.0
2021-02-25 09:35:00,131.29,131.54,130.94,131.36,216248.0,121.4341,121.6653,121.1104,121.4988,216248.0
2021-02-25 09:40:00,131.38,131.52,130.3,130.75,189421.0,121.5173,121.6468,120.5184,120.9346,189421.0
2021-02-25 09:45:00,130.75,131.06,130.22,130.28,149373.0,120.9346,121.2214,120.4444,120.4999,149373.0
2021-02-25 09:50:00,130.31,130.62,130.09,130.18,197444.0,120.5277,120.8144,120.3242,120.4074,197444.0
2021-02-25 09:55:00,130.21,130.48,130.1,130.13,118310.0,120.4352,120.6849,120.3334,120.3612,118310.0
2021-02-25 10:00:00,130.14,130.19,129.35,129.42,267272.0,120.3704,120.4167,119.6397,119.7045,267272.0
2021-02-25 10:05:00,129.4,129.8,129.05,129.66,242083.0,119.686,120.0559,119.3622,119.9265,242083.0
2021-02-25 10:10:00,129.65,129.74,129.1,129.11,175400.0,119.9172,120.0005,119.4085,119.4177,175400.0
2021-02-25 10:15:00,129.08,129.54,129.02,129.08,126325.0,119.39,119.8155,119.3345,119.39,126325.0
2021-02-25 10:20:00,129.1,129.77,129.08,129.43,111188.0,119.4085,120.0282,119.39,119.7137,111188.0
2021-02-25 10:25:00,129.45,129.49,129.02,129.15,102054.0,119.7322,119.7692,119.3345,119.4547,102054.0
2021-02-25 10:30:00,129.12,129.41,128.79,129.17,170083.0,119.427,119.6952,119.1218,119.4732,170083.0
2021-02-25 10:35:00,129.15,129.25,128.9,128.97,104640.0,119.4547,119.5472,119.2235,119.2883,104640.0
2021-02-25 10:40:00,128.96,129.56,128.84,129.37,139945.0,119.279,119.834,119.168,119.6582,139945.0
2021-02-25 10:45:00,129.35,129.45,128.94,129.03,123324.0,119.6397,119.7322,119.2605,119.3438,123324.0
2021-02-25 10:50:00,129.04,129.27,128.83,129.07,97082.0,119.353,119.5657,119.1588,119.3807,97082.0
2021-02-25 10:55:00,129.09,129.49,129.05,129.47,80027.0,119.3992,119.7692,119.3622,119.7507,80027.0
2021-02-25 11:00:00,129.45,129.53,129.27,129.41,54333.0,119.7322,119.8062,119.5657,119.6952,54333.0
2021-02-25 11:05:00,129.35,129.66,129.12,129.63,50212.0,119.6397,119.9265,119.427,119.8987,50212.0
2021-02-25 11:10:00,129.63,129.7,129.48,129.55,60722.0,119.8987,119.9635,119.76,119.8247,60722.0
2021-02-25 11:15:00,129.53,129.76,129.44,129.65,59307.0,119.8062,120.0189,119.723,119.9172,59307.0
2021-02-25 11:20:00,129.67,129.71,129.15,129.31,48066.0,119.9357,119.9727,119.4547,119.6027,48066.0
2021-02-25 11:25:00,129.27,129.54,129.23,129.42,35658.0,119.5657,119.8155,119.5287,119.7045,35658.0
2021-02-25 11:30:00,129.42,129.46,129.26,129.3,40636.0,119.7045,119.7415,119.5565,119.5935,40636.0
2021-02-25 11:35:00,129.32,129.35,128.99,129.08,87404.0,119.612,119.6397,119.3068,119.39,87404.0
2021-02-25 11:40:00,129.07,129.1,128.8,128.91,93243.0,119.3807,119.4085,119.131,119.2328,93243.0
2021-02-25 11:45:00,128.86,128.97,128.6,128.69,79098.0,119.1865,119.2883,118.946,119.0293,79098.0
2021-02-25 11:50:00,128.63,129.13,128.5,129.09,97751.0,118.9738,119.4362,118.8535,119.3992,97751.0
2021-02-25 11:55:00,129.05,129.07,128.51,128.54,38169.0,119.3622,119.3807,118.8628,118.8905,38169.0
2021-02-25 12:00:00,128.52,128.54,128.19,128.46,79711.0,118.872,118.8905,118.5668,118.8165,79711.0
2021-02-25 12:05:00,128.43,128.7,128.23,128.57,41840.0,118.7888,119.0385,118.6038,118.9183,41840.0
2021-02-25 12:10:00,128.55,128.77,128.23,128.64,54646.0,118.8998,119.1033,118.6038,118.983,54646.0
2021-02-25 12:15:00,128.59,128.78,128.38,128.41,50571.0,118.9368,119.1125,118.7425,118.7703,50571.0
2021-02-25 12:20:00,128.39,128.67,128.18,128.52,66112.0,118.7518,119.0108,118.5576,118.872,66112.0
2021-02-25 12:25:00,128.49,128.49,127.83,128.01,139370.0,118.8443,118.8443,118.2338,118.4003,139370.0
2021-02-25 12:30:00,127.99,128.09,127.63,127.75,123412.0,118.3818,118.4743,118.0488,118.1598,123412.0
2021-02-25 12:35:00,127.75,127.88,127.43,127.84,156730.0,118.1598,118.2801,117.8639,118.2431,156730.0
2021-02-25 12:40:00,127.86,127.86,127.41,127.56,83044.0,118.2616,118.2616,117.8454,117.9841,83044.0
2021-02-25 12:45:00,127.55,127.62,127.1,127.12,118343.0,117.9749,118.0396,117.5586,117.5771,118343.0
2021-02-25 12:50:00,127.1,127.34,126.69,126.7,252395.0,117.5586,117.7806,117.1794,117.1887,252395.0
2021-02-25 12:55:00,126.7,126.85,126.16,126.41,202610.0,117.1887,117.3274,116.6892,116.9204,202610.0
2021-02-25 13:00:00,126.36,127.01,126.2,126.56,93437.0,116.8742,117.4754,116.7262,117.0592,93437.0
2021-02-25 13:05:00,126.61,126.96,126.4,126.96,90558.0,117.1054,117.4291,116.9112,117.4291,90558.0
2021-02-25 13:10:00,126.97,127.42,126.67,127.39,123000.0,117.4384,117.8546,117.1609,117.8269,123000.0
2021-02-25 13:15:00,127.38,127.73,127.09,127.71,124215.0,117.8176,118.1413,117.5494,118.1228,124215.0
2021-02-25 13:20:00,127.72,128.01,127.46,127.84,115547.0,118.1321,118.4003,117.8916,118.2431,115547.0
2021-02-25 13:25:00,127.81,128.01,127.45,127.75,100985.0,118.2153,118.4003,117.8824,118.1598,100985.0
2021-02-25 13:30:00,127.75,127.79,127.15,127.26,64791.0,118.1598,118.1968,117.6049,117.7066,64791.0
2021-02-25 13:35:00,127.28,127.61,127.02,127.51,90778.0,117.7251,118.0303,117.4846,117.9379,90778.0
2021-02-25 13:40:00,127.53,127.73,127.22,127.48,65101.0,117.9564,118.1413,117.6696,117.9101,65101.0
2021-02-25 13:45:00,127.47,127.54,127.1,127.2,52818.0,117.9009,117.9656,117.5586,117.6511,52818.0
2021-02-25 13:50:00,127.21,127.27,126.86,126.95,121456.0,117.6604,117.7159,117.3367,117.4199,121456.0
2021-02-25 13:55:00,126.95,127.48,126.85,127.43,61252.0,117.4199,117.9101,117.3274,117.8639,61252.0
2021-02-25 14:00:00,127.41,127.93,127.27,127.88,53405.0,117.8454,118.3263,117.7159,118.2801,53405.0
2021-02-25 14:05:00,127.88,128.25,127.85,128.09,65131.0,118.2801,118.6223,118.2523,118.4743,65131.0
2021-02-25 14:10:00,128.06,128.25,127.85,127.92,40738.0,118.4466,118.6223,118.2523,118.3171,40738.0
2021-02-25 14:15:00,127.94,128.23,127.92,128.11,75209.0,118.3356,118.6038,118.3171,118.4928,75209.0
2021-02-25 14:20:00,128.13,128.31,127.94,128.3,84856.0,118.5113,118.6778,118.3356,118.6686,84856.0
2021-02-25 14:25:00,128.25,128.36,128.03,128.36,42603.0,118.6223,118.724,118.4188,118.724,42603.0
2021-02-25 14:30:00,128.34,128.34,127.86,127.89,53409.0,118.7055,118.7055,118.2616,118.2893,53409.0
2021-02-25 14:35:00,127.91,127.99,127.47,127.53,78674.0,118.3078,118.3818,117.9009,117.9564,78674.0
2021-02-25 14:40:00,127.54,127.72,127.4,127.44,54371.0,117.9656,118.1321,117.8361,117.8731,54371.0
2021-02-25 14:45:00,127.5,127.67,127.32,127.56,38260.0,117.9286,118.0858,117.7621,117.9841,38260.0
2021-02-25 14:50:00,127.54,127.78,127.3,127.38,52290.0,117.9656,118.1876,117.7436,117.8176,52290.0
2021-02-25 14:55:00,127.4,127.58,127.3,127.37,25469.0,117.8361,118.0026,117.7436,117.8084,25469.0
2021-02-25 15:00:00,127.34,127.47,127.05,127.05,60068.0,117.7806,117.9009,117.5124,117.5124,60068.0
2021-02-25 15:05:00,127.1,127.17,126.61,126.62,112764.0,117.5586,117.6234,117.1054,117.1147,112764.0
2021-02-25 15:10:00,126.65,127.0,126.63,126.77,63812.0,117.1424,117.4661,117.1239,117.2534,63812.0
2021-02-25 15:15:00,126.75,126.93,126.55,126.75,82010.0,117.2349,117.4014,117.0499,117.2349,82010.0
2021-02-25 15:20:00,126.73,127.02,126.41,126.51,104281.0,117.2164,117.4846,116.9204,117.0129,104281.0
2021-02-25 15:25:00,126.51,126.66,126.16,126.24,177372.0,117.0129,117.1517,116.6892,116.7632,177372.0
2021-02-25 15:30:00,126.23,126.52,126.05,126.12,179499.0,116.7539,117.0222,116.5875,116.6522,179499.0
2021-02-25 15:35:00,126.1,126.14,125.72,125.94,244431.0,116.6337,116.6707,116.2822,116.4857,244431.0
2021-02-25 15:40:00,125.92,126.51,125.72,126.48,139500.0,116.4672,117.0129,116.2822,116.9852,139500.0
2021-02-25 15:45:00,126.49,127.07,126.41,126.6,186346.0,116.9944,117.5309,116.9204,117.0962,186346.0
2021-02-25 15:50:00,126.6,126.79,126.14,126.43,318537.0,117.0962,117.2719,116.6707,116.9389,318537.0
2021-02-25 15:55:00,126.41,126.51,125.9,125.94,545481.0,116.9204,117.0129,116.4487,116.4857,545481.0
2021-02-26 09:30:00,125.43,126.24,124.28,125.61,1104378.0,116.014,116.7632,114.9503,116.1805,1104378.0
2021-02-26 09:35:00,125.57,126.96,125.05,126.65,273858.0,116.1435,117.4291,115.6625,117.1424,273858.0
2021-02-26 09:40:00,126.68,127.39,126.26,127.03,252069.0,117.1702,117.8269,116.7817,117.4939,252069.0
2021-02-26 09:45:00,127.0,127.3,126.2,126.26,242365.0,117.4661,117.7436,116.7262,116.7817,242365.0
2021-02-26 09:50:00,126.3,126.41,124.92,124.92,205338.0,116.8187,116.9204,115.5423,115.5423,205338.0
2021-02-26 09:55:00,124.92,125.16,124.49,124.51,218839.0,115.5423,115.7643,115.1446,115.1631,218839.0
2021-02-26 10:00:00,124.52,124.69,123.8,124.63,383294.0,115.1723,115.3296,114.5064,115.2741,383294.0
2021-02-26 10:05:00,124.61,124.78,123.45,123.58,254933.0,115.2556,115.4128,114.1826,114.3029,254933.0
2021-02-26 10:10:00,123.61,124.26,123.43,124.04,210651.0,114.3306,114.9318,114.1641,114.7283,210651.0
2021-02-26 10:15:00,124.01,124.23,123.4,123.96,210882.0,114.7006,114.9041,114.1364,114.6544,210882.0
2021-02-26 10:20:00,124.0,124.14,123.52,123.62,175026.0,114.6914,114.8208,114.2474,114.3399,175026.0
2021-02-26 10:25:00,123.62,124.26,122.92,123.0,413272.0,114.3399,114.9318,113.6924,113.7664,413272.0
2021-02-26 10:30:00,123.01,123.4,122.84,122.92,139535.0,113.7757,114.1364,113.6184,113.6924,139535.0
2021-02-26 10:35:00,122.95,124.43,122.83,124.32,142187.0,113.7202,115.0891,113.6092,114.9873,142187.0
2021-02-26 10:40:00,124.25,124.91,124.21,124.81,132304.0,114.9226,115.533,114.8856,115.4405,132304.0
2021-02-26 10:45:00,124.82,125.33,124.77,125.26,126199.0,115.4498,115.9215,115.4035,115.8568,126199.0
2021-02-26 10:50:00,125.26,125.41,124.68,125.2,96254.0,115.8568,115.9955,115.3203,115.8013,96254.0
2021-02-26 10:55:00,125.18,125.59,125.0,125.4,87297.0,115.7828,116.162,115.6163,115.9863,87297.0
2021-02-26 11:00:00,125.41,126.18,125.13,126.1,134672.0,115.9955,116.7077,115.7365,116.6337,134672.0
2021-02-26 11:05:00,126.1,126.25,125.95,126.04,91668.0,116.6337,116.7724,116.495,116.5782,91668.0
2021-02-26 11:10:00,126.03,126.19,125.53,125.71,110172.0,116.569,116.7169,116.1065,116.273,110172.0
2021-02-26 11:15:00,125.69,126.05,125.23,125.26,90960.0,116.2545,116.5875,115.829,115.8568,90960.0
2021-02-26 11:20:00,125.28,125.34,124.71,124.83,120418.0,115.8753,115.9308,115.3481,115.459,120418.0
2021-02-26 11:25:00,124.86,125.3,124.84,125.08,89750.0,115.4868,115.8938,115.4683,115.6903,89750.0
2021-02-26 11:30:00,125.07,125.9,125.07,125.84,67993.0,115.681,116.4487,115.681,116.3932,67993.0
2021-02-26 11:35:00,125.84,125.88,125.61,125.78,85842.0,116.3932,116.4302,116.1805,116.3377,85842.0
2021-02-26 11:40:00,125.77,126.2,125.68,125.99,115066.0,116.3285,116.7262,116.2452,116.532,115066.0
2021-02-26 11:45:00,126.0,126.08,125.58,125.99,77857.0,116.5412,116.6152,116.1527,116.532,77857.0
2021-02-26 11:50:00,125.97,126.1,125.5,125.62,70753.0,116.5135,116.6337,116.0787,116.1897,70753.0
2021-02-26 11:55:00,125.58,125.75,125.14,125.71,107075.0,116.1527,116.31,115.7458,116.273,107075.0
2021-02-26 12:00:00,125.74,125.92,125.45,125.76,107371.0,116.3007,116.4672,116.0325,116.3192,107371.0
2021-02-26 12:05:00,125.71,125.92,125.16,125.86,115939.0,116.273,116.4672,115.7643,116.4117,115939.0
2021-02-26 12:10:00,125.85,126.21,125.6,126.0,101496.0,116.4025,116.7354,116.1712,116.5412,101496.0
2021-02-26 12:15:00,126.01,126.03,125.51,125.54,118030.0,116.5505,116.569,116.088,116.1157,118030.0
2021-02-26 12:20:00,125.53,125.56,125.2,125.42,115091.0,116.1065,116.1342,115.8013,116.0048,115091.0
2021-02-26 12:25:00,125.42,125.49,125.02,125.29,78148.0,116.0048,116.0695,115.6348,115.8845,78148.0
2021-02-26 12:30:00,125.3,125.7,125.3,125.43,80355.0,115.8938,116.2637,115.8938,116.014,80355.0
2021-02-26 12:35:00,125.41,125.65,125.25,125.35,81375.0,115.9955,116.2175,115.8475,115.94,81375.0
2021-02-26 12:40:00,125.34,125.4,125.11,125.17,66484.0,115.9308,115.9863,115.718,115.7735,66484.0
2021-02-26 12:45:00,125.19,125.43,125.06,125.36,49490.0,115.792,116.014,115.6718,115.9493,49490.0
2021-02-26 12:50:00,125.33,125.82,125.22,125.52,47709.0,115.9215,116.3747,115.8198,116.0972,47709.0
2021-02-26 12:55:00,125.51,125.52,124.96,125.02,87726.0,116.088,116.0972,115.5793,115.6348,87726.0
2021-02-26 13:00:00,125.02,125.1,124.83,124.94,64068.0,115.6348,115.7088,115.459,115.5608,64068.0
2021-02-26 13:05:00,124.92,125.6,124.82,125.58,83229.0,115.5423,116.1712,115.4498,116.1527,83229.0
2021-02-26 13:10:00,125.55,125.57,125.1,125.29,87458.0,116.125,116.1435,115.7088,115.8845,87458.0
2021-02-26 13:15:00,125.32,125.52,125.18,125.4,56582.0,115.9123,116.0972,115.7828,115.9863,56582.0
2021-02-26 13:20:00,125.42,125.79,125.41,125.59,106043.0,116.0048,116.347,115.9955,116.162,106043.0
2021-02-26 13:25:00,125.62,125.8,125.59,125.69,58154.0,116.1897,116.3562,116.162,116.2545,58154.0
2021-02-26 13:30:00,125.71,125.77,125.28,125.45,81942.0,116.273,116.3285,115.8753,116.0325,81942.0
2021-02-26 13:35:00,125.52,125.52,125.21,125.3,65774.0,116.0972,116.0972,115.8105,115.8938,65774.0
2021-02-26 13:40:00,125.3,125.7,125.24,125.69,66704.0,115.8938,116.2637,115.8383,116.2545,66704.0
2021-02-26 13:45:00,125.67,125.94,125.15,125.38,67676.0,116.236,116.4857,115.755,115.9678,67676.0
2021-02-26 13:50:00,125.39,125.39,125.08,125.22,74644.0,115.977,115.977,115.6903,115.8198,74644.0
2021-02-26 13:55:00,125.22,125.65,125.2,125.35,57095.0,115.8198,116.2175,115.8013,115.94,57095.0
2021-02-26 14:00:00,125.36,125.64,125.14,125.14,71320.0,115.9493,116.2082,115.7458,115.7458,71320.0
2021-02-26 14:05:00,125.15,125.25,124.96,125.02,113963.0,115.755,115.8475,115.5793,115.6348,113963.0
2021-02-26 14:10:00,125.01,125.22,125.0,125.1,51373.0,115.6255,115.8198,115.6163,115.7088,51373.0
2021-02-26 14:15:00,125.1,125.26,124.83,125.0,114927.0,115.7088,115.8568,115.459,115.6163,114927.0
2021-02-26 14:20:00,125.02,125.41,124.97,125.35,73293.0,115.6348,115.9955,115.5885,115.94,73293.0
2021-02-26 14:25:00,125.35,125.39,124.97,125.06,64011.0,115.94,115.977,115.5885,115.6718,64011.0
2021-02-26 14:30:00,125.06,125.71,124.89,125.71,65929.0,115.6718,116.273,115.5145,116.273,65929.0
2021-02-26 14:35:00,125.71,125.78,125.34,125.49,63161.0,116.273,116.3377,115.9308,116.0695,63161.0
2021-02-26 14:40:00,125.47,125.47,125.06,125.16,79423.0,116.051,116.051,115.6718,115.7643,79423.0
2021-02-26 14:45:00,125.18,125.58,125.18,125.54,52334.0,115.7828,116.1527,115.7828,116.1157,52334.0
2021-02-26 14:50:00,125.51,125.56,125.3,125.39,52068.0,116.088,116.1342,115.8938,115.977,52068.0
2021-02-26 14:55:00,125.41,125.46,125.07,125.18,82312.0,115.9955,116.0417,115.681,115.7828,82312.0
2021-02-26 15:00:00,125.18,125.31,125.12,125.18,88489.0,115.7828,115.903,115.7273,115.7828,88489.0
2021-02-26 15:05:00,125.17,125.44,125.15,125.43,76283.0,115.7735,116.0233,115.755,116.014,76283.0
2021-02-26 15:10:00,125.44,125.45,125.03,125.04,89627.0,116.0233,116.0325,115.644,115.6533,89627.0
2021-02-26 15:15:00,125.06,125.32,125.04,125.09,99638.0,115.6718,115.9123,115.6533,115.6995,99638.0
2021-02-26 15:20:00,125.09,125.11,124.72,124.73,194223.0,115.6995,115.718,115.3573,115.3666,194223.0
2021-02-26 15:25:00,124.73,124.76,124.29,124.36,236678.0,115.3666,115.3943,114.9596,115.0243,236678.0
2021-02-26 15:30:00,124.35,124.5,124.22,124.48,202527.0,115.0151,115.1538,114.8948,115.1353,202527.0
2021-02-26 15:35:00,124.5,124.9,124.49,124.87,218998.0,115.1538,115.5238,115.1446,115.496,218998.0
2021-02-26 15:40:00,124.86,125.34,124.71,125.16,253824.0,115.4868,115.9308,115.3481,115.7643,253824.0
2021-02-26 15:45:00,125.16,126.11,125.15,125.79,298390.0,115.7643,116.643,115.755,116.347,298390.0
2021-02-26 15:50:00,125.82,126.2,125.59,125.72,414039.0,116.3747,116.7262,116.162,116.2822,414039.0
2021-02-26 15:55:00,125.72,126.2,125.59,126.17,919724.0,116.2822,116.7262,116.162,116.6985,919724.0
2021-03-01 09:30:00,129.63,130.3,129.3,129.52,697978.0,119.8987,120.5184,119.5935,119.797,697978.0
2021-03-01 09:35:00,129.52,130.25,128.18,128.23,399676.0,119.797,120.4722,118.5576,118.6038,399676.0
2021-03-01 09:40:00,128.25,128.74,127.84,128.22,234704.0,118.6223,119.0755,118.2431,118.5946,234704.0
2021-03-01 09:45:00,128.19,128.5,127.43,127.55,175993.0,118.5668,118.8535,117.8639,117.9749,175993.0
2021-03-01 09:50:00,127.53,128.03,127.24,127.77,132541.0,117.9564,118.4188,117.6881,118.1783,132541.0
2021-03-01 09:55:00,127.8,127.87,127.41,127.6,99854.0,118.2061,118.2708,117.8454,118.0211,99854.0
2021-03-01 10:00:00,127.63,128.18,127.33,128.06,212148.0,118.0488,118.5576,117.7714,118.4466,212148.0
2021-03-01 10:05:00,128.02,128.28,127.6,128.19,186488.0,118.4096,118.6501,118.0211,118.5668,186488.0
2021-03-01 10:10:00,128.22,128.28,127.88,128.18,96138.0,118.5946,118.6501,118.2801,118.5576,96138.0
2021-03-01 10:15:00,128.16,128.88,128.14,128.82,162240.0,118.5391,119.205,118.5206,119.1495,162240.0
2021-03-01 10:20:00,128.82,129.13,128.8,129.07,142585.0,119.1495,119.4362,119.131,119.3807,142585.0
2021-03-01 10:25:00,129.05,129.08,128.76,128.82,68353.0,119.3622,119.39,119.094,119.1495,68353.0
2021-03-01 10:30:00,128.82,129.03,128.54,128.8,134966.0,119.1495,119.3438,118.8905,119.131,134966.0
2021-03-01 10:35:00,128.79,129.08,128.67,128.97,105503.0,119.1218,119.39,119.0108,119.2883,105503.0
2021-03-01 10:40:00,128.97,129.14,128.88,129.03,64882.0,119.2883,119.4455,119.205,119.3438,64882.0
2021-03-01 10:45:00,128.98,129.03,128.74,128.9,57133.0,119.2975,119.3438,119.0755,119.2235,57133.0
2021-03-01 10:50:00,128.9,128.93,128.54,128.72,83300.0,119.2235,119.2513,118.8905,119.057,83300.0
2021-03-01 10:55:00,128.72,128.76,128.22,128.39,80695.0,119.057,119.094,118.5946,118.7518,80695.0
2021-03-01 11:00:00,128.39,128.51,128.25,128.38,51335.0,118.7518,118.8628,118.6223,118.7425,51335.0
2021-03-01 11:05:00,128.38,128.6,128.37,128.55,73585.0,118.7425,118.946,118.7333,118.8998,73585.0
2021-03-01 11:10:00,128.53,128.78,128.5,128.65,100135.0,118.8813,119.1125,118.8535,118.9923,100135.0
2021-03-01 11:15:00,128.68,128.91,128.67,128.91,65048.0,119.02,119.2328,119.0108,119.2328,65048.0
2021-03-01 11:20:00,128.9,128.96,128.81,128.94,68875.0,119.2235,119.279,119.1403,119.2605,68875.0
2021-03-01 11:25:00,128.95,128.96,128.67,128.7,68876.0,119.2698,119.279,119.0108,119.0385,68876.0
2021-03-01 11:30:00,128.73,128.9,128.73,128.84,66376.0,119.0663,119.2235,119.0663,119.168,66376.0
2021-03-01 11:35:00,128.84,129.03,128.79,128.89,89002.0,119.168,119.3438,119.1218,119.2143,89002.0
2021-03-01 11:40:00,128.87,129.05,128.83,129.03,72622.0,119.1958,119.3622,119.1588,119.3438,72622.0
2021-03-01 11:45:00,129.03,129.05,128.88,129.05,67772.0,119.3438,119.3622,119.205,119.3622,67772.0
2021-03-01 11:50:00,129.05,129.08,128.88,129.07,99296.0,119.3622,119.39,119.205,119.3807,99296.0
2021-03-01 11:55:00,129.06,129.07,128.9,128.91,49580.0,119.3715,119.3807,119.2235,119.2328,49580.0
2021-03-01 12:00:00,128.89,128.95,128.77,128.81,47559.0,119.2143,119.2698,119.1033,119.1403,47559.0
2021-03-01 12:05:00,128.81,129.06,128.8,128.95,41154.0,119.1403,119.3715,119.131,119.2698,41154.0
2021-03-01 12:10:00,128.95,128.97,128.78,128.78,43530.0,119.2698,119.2883,119.1125,119.1125,43530.0
2021-03-01 12:15:00,128.77,128.78,128.49,128.57,92871.0,119.1033,119.1125,118.8443,118.9183,92871.0
2021-03-01 12:20:00,128.55,128.74,128.55,128.69,63656.0,118.8998,119.0755,118.8998,119.0293,63656.0
2021-03-01 12:25:00,128.68,128.78,128.67,128.69,48286.0,119.02,119.1125,119.0108,119.0293,48286.0
2021-03-01 12:30:00,128.72,128.83,128.61,128.75,42036.0,119.057,119.1588,118.9553,119.0848,42036.0
2021-03-01 12:35:00,128.75,128.83,128.64,128.65,68636.0,119.0848,119.1588,118.983,118.9923,68636.0
2021-03-01 12:40:00,128.65,128.72,128.55,128.6,46199.0,118.9923,119.057,118.8998,118.946,46199.0
2021-03-01 12:45:00,128.6,128.83,128.59,128.78,56640.0,118.946,119.1588,118.9368,119.1125,56640.0
2021-03-01 12:50:00,128.8,128.9,128.67,128.73,55682.0,119.131,119.2235,119.0108,119.0663,55682.0
2021-03-01 12:55:00,128.74,128.76,128.36,128.47,68933.0,119.0755,119.094,118.724,118.8258,68933.0
2021-03-01 13:00:00,128.48,128.59,128.4,128.5,26933.0,118.835,118.9368,118.761,118.8535,26933.0
2021-03-01 13:05:00,128.5,128.55,128.41,128.42,23783.0,118.8535,118.8998,118.7703,118.7795,23783.0
2021-03-01 13:10:00,128.41,128.52,128.37,128.5,44338.0,118.7703,118.872,118.7333,118.8535,44338.0
2021-03-01 13:15:00,128.5,128.68,128.44,128.56,23386.0,118.8535,119.02,118.798,118.909,23386.0
2021-03-01 13:20:00,128.55,128.66,128.5,128.5,36719.0,118.8998,119.0015,118.8535,118.8535,36719.0
2021-03-01 13:25:00,128.5,128.5,128.3,128.33,40534.0,118.8535,118.8535,118.6686,118.6963,40534.0
2021-03-01 13:30:00,128.33,128.41,128.19,128.37,59797.0,118.6963,118.7703,118.5668,118.7333,59797.0
2021-03-01 13:35:00,128.37,128.45,128.29,128.4,34755.0,118.7333,118.8073,118.6593,118.761,34755.0
2021-03-01 13:40:00,128.39,128.57,128.38,128.55,37917.0,118.7518,118.9183,118.7425,118.8998,37917.0
2021-03-01 13:45:00,128.55,128.58,128.29,128.53,40445.0,118.8998,118.9275,118.6593,118.8813,40445.0
2021-03-01 13:50:00,128.52,128.59,128.35,128.45,34150.0,118.872,118.9368,118.7148,118.8073,34150.0
2021-03-01 13:55:00,128.45,128.64,128.42,128.57,56714.0,118.8073,118.983,118.7795,118.9183,56714.0
2021-03-01 14:00:00,128.56,128.86,128.53,128.7,32088.0,118.909,119.1865,118.8813,119.0385,32088.0
2021-03-01 14:05:00,128.69,128.89,128.68,128.77,71895.0,119.0293,119.2143,119.02,119.1033,71895.0
2021-03-01 14:10:00,128.76,128.99,128.7,128.94,59903.0,119.094,119.3068,119.0385,119.2605,59903.0
2021-03-01 14:15:00,128.93,129.01,128.89,128.94,50399.0,119.2513,119.3253,119.2143,119.2605,50399.0
2021-03-01 14:20:00,128.94,128.96,128.81,128.84,59817.0,119.2605,119.279,119.1403,119.168,59817.0
2021-03-01 14:25:00,128.81,128.93,128.77,128.91,51890.0,119.1403,119.2513,119.1033,119.2328,51890.0
2021-03-01 14:30:00,128.93,128.93,128.83,128.87,32170.0,119.2513,119.2513,119.1588,119.1958,32170.0
2021-03-01 14:35:00,128.87,128.94,128.82,128.83,23840.0,119.1958,119.2605,119.1495,119.1588,23840.0
2021-03-01 14:40:00,128.85,128.94,128.8,128.81,100342.0,119.1773,119.2605,119.131,119.1403,100342.0
2021-03-01 14:45:00,128.83,129.14,128.81,129.07,75403.0,119.1588,119.4455,119.1403,119.3807,75403.0
2021-03-01 14:50:00,129.08,129.23,129.03,129.21,56706.0,119.39,119.5287,119.3438,119.5102,56706.0
2021-03-01 14:55:00,129.22,129.27,129.06,129.07,65996.0,119.5195,119.5657,119.3715,119.3807,65996.0
2021-03-01 15:00:00,129.09,129.15,129.06,129.14,49457.0,119.3992,119.4547,119.3715,119.4455,49457.0
2021-03-01 15:05:00,129.15,129.18,129.03,129.07,32885.0,119.4547,119.4825,119.3438,119.3807,32885.0
2021-03-01 15:10:00,129.07,129.15,129.02,129.08,44308.0,119.3807,119.4547,119.3345,119.39,44308.0
2021-03-01 15:15:00,129.07,129.09,128.92,129.01,38637.0,119.3807,119.3992,119.242,119.3253,38637.0
2021-03-01 15:20:00,129.02,129.11,128.98,129.03,31643.0,119.3345,119.4177,119.2975,119.3438,31643.0
2021-03-01 15:25:00,129.02,129.11,128.96,129.1,63742.0,119.3345,119.4177,119.279,119.4085,63742.0
2021-03-01 15:30:00,129.11,129.15,128.89,128.94,56742.0,119.4177,119.4547,119.2143,119.2605,56742.0
2021-03-01 15:35:00,128.95,129.1,128.92,128.99,83932.0,119.2698,119.4085,119.242,119.3068,83932.0
2021-03-01 15:40:00,129.0,129.13,128.93,129.06,70890.0,119.316,119.4362,119.2513,119.3715,70890.0
2021-03-01 15:45:00,129.06,129.17,129.0,129.08,90304.0,119.3715,119.4732,119.316,119.39,90304.0
2021-03-01 15:50:00,129.08,129.1,128.8,128.92,203275.0,119.39,119.4085,119.131,119.242,203275.0
2021-03-01 15:55:00,128.94,129.19,128.57,129.11,421715.0,119.2605,119.4917,118.9183,119.4177,421715.0
2021-03-02 09:30:00,128.43,128.52,127.71,127.93,499988.0,118.7888,118.872,118.1228,118.3263,499988.0
2021-03-02 09:35:00,127.96,128.5,127.85,128.11,119534.0,118.3541,118.8535,118.2523,118.4928,119534.0
2021-03-02 09:40:00,128.1,128.12,127.16,127.43,198298.0,118.4836,118.5021,117.6141,117.8639,198298.0
2021-03-02 09:45:00,127.43,127.48,126.96,127.13,156424.0,117.8639,117.9101,117.4291,117.5864,156424.0
2021-03-02 09:50:00,127.15,127.86,126.97,127.81,150761.0,117.6049,118.2616,117.4384,118.2153,150761.0
2021-03-02 09:55:00,127.8,128.04,127.6,127.75,92412.0,118.2061,118.4281,118.0211,118.1598,92412.0
2021-03-02 10:00:00,127.75,128.2,127.62,128.2,103361.0,118.1598,118.5761,118.0396,118.5761,103361.0
2021-03-02 10:05:00,128.21,128.4,128.04,128.33,61035.0,118.5853,118.761,118.4281,118.6963,61035.0
2021-03-02 10:10:00,128.35,128.38,127.45,127.76,86747.0,118.7148,118.7425,117.8824,118.1691,86747.0
2021-03-02 10:15:00,127.72,127.97,127.65,127.65,83274.0,118.1321,118.3633,118.0673,118.0673,83274.0
2021-03-02 10:20:00,127.63,128.02,127.55,127.63,66927.0,118.0488,118.4096,117.9749,118.0488,66927.0
2021-03-02 10:25:00,127.64,127.73,127.18,127.18,95507.0,118.0581,118.1413,117.6326,117.6326,95507.0
2021-03-02 10:30:00,127.19,127.91,127.19,127.76,81533.0,117.6419,118.3078,117.6419,118.1691,81533.0
2021-03-02 10:35:00,127.77,127.92,127.16,127.25,78041.0,118.1783,118.3171,117.6141,117.6974,78041.0
2021-03-02 10:40:00,127.25,127.28,126.96,127.06,98310.0,117.6974,117.7251,117.4291,117.5216,98310.0
2021-03-02 10:45:00,127.03,127.52,126.9,127.43,69907.0,117.4939,117.9471,117.3736,117.8639,69907.0
2021-03-02 10:50:00,127.43,127.45,127.15,127.28,51127.0,117.8639,117.8824,117.6049,117.7251,51127.0
2021-03-02 10:55:00,127.3,127.52,127.11,127.15,77756.0,117.7436,117.9471,117.5679,117.6049,77756.0
2021-03-02 11:00:00,127.12,127.47,126.94,127.42,63579.0,117.5771,117.9009,117.4106,117.8546,63579.0
2021-03-02 11:05:00,127.4,127.52,127.26,127.29,55072.0,117.8361,117.9471,117.7066,117.7344,55072.0
2021-03-02 11:10:00,127.31,127.31,126.97,127.19,86982.0,117.7529,117.7529,117.4384,117.6419,86982.0
2021-03-02 11:15:00,127.19,127.2,126.9,127.09,88019.0,117.6419,117.6511,117.3736,117.5494,88019.0
2021-03-02 11:20:00,127.08,127.32,127.0,127.06,68241.0,117.5401,117.7621,117.4661,117.5216,68241.0
2021-03-02 11:25:00,127.06,127.33,126.93,127.25,87278.0,117.5216,117.7714,117.4014,117.6974,87278.0
2021-03-02 11:30:00,127.26,127.32,126.71,126.83,121908.0,117.7066,117.7621,117.1979,117.3089,121908.0
2021-03-02 11:35:00,126.83,127.01,126.79,126.88,39755.0,117.3089,117.4754,117.2719,117.3552,39755.0
2021-03-02 11:40:00,126.9,126.9,126.6,126.7,57896.0,117.3736,117.3736,117.0962,117.1887,57896.0
2021-03-02 11:45:00,126.71,127.25,126.59,127.12,79611.0,117.1979,117.6974,117.0869,117.5771,79611.0
2021-03-02 11:50:00,127.1,127.2,126.9,127.18,47229.0,117.5586,117.6511,117.3736,117.6326,47229.0
2021-03-02 11:55:00,127.16,127.16,126.98,127.07,25559.0,117.6141,117.6141,117.4476,117.5309,25559.0
2021-03-02 12:00:00,127.02,127.13,126.78,127.03,37036.0,117.4846,117.5864,117.2627,117.4939,37036.0
2021-03-02 12:05:00,127.0,127.03,126.86,126.91,50237.0,117.4661,117.4939,117.3367,117.3829,50237.0
2021-03-02 12:10:00,126.88,127.01,126.81,126.85,27615.0,117.3552,117.4754,117.2904,117.3274,27615.0
2021-03-02 12:15:00,126.88,127.25,126.84,127.1,28303.0,117.3552,117.6974,117.3182,117.5586,28303.0
2021-03-02 12:20:00,127.09,127.12,126.85,126.92,38512.0,117.5494,117.5771,117.3274,117.3921,38512.0
2021-03-02 12:25:00,126.92,126.92,126.74,126.88,29890.0,117.3921,117.3921,117.2257,117.3552,29890.0
2021-03-02 12:30:00,126.88,126.96,126.87,126.89,22707.0,117.3552,117.4291,117.3459,117.3644,22707.0
2021-03-02 12:35:00,126.92,127.29,126.9,127.27,50645.0,117.3921,117.7344,117.3736,117.7159,50645.0
2021-03-02 12:40:00,127.26,127.32,127.16,127.23,33412.0,117.7066,117.7621,117.6141,117.6789,33412.0
2021-03-02 12:45:00,127.23,127.29,127.14,127.16,27789.0,117.6789,117.7344,117.5956,117.6141,27789.0
2021-03-02 12:50:00,127.18,127.29,127.12,127.22,36705.0,117.6326,117.7344,117.5771,117.6696,36705.0
2021-03-02 12:55:00,127.23,127.3,126.9,126.97,43260.0,117.6789,117.7436,117.3736,117.4384,43260.0
2021-03-02 13:00:00,127.01,127.48,126.98,127.38,72973.0,117.4754,117.9101,117.4476,117.8176,72973.0
2021-03-02 13:05:00,127.39,127.46,127.2,127.28,24258.0,117.8269,117.8916,117.6511,117.7251,24258.0
2021-03-02 13:10:00,127.3,127.34,127.16,127.26,35796.0,117.7436,117.7806,117.6141,117.7066,35796.0
2021-03-02 13:15:00,127.25,127.25,127.02,127.04,32266.0,117.6974,117.6974,117.4846,117.5031,32266.0
2021-03-02 13:20:00,127.0,127.12,126.92,127.11,27333.0,117.4661,117.5771,117.3921,117.5679,27333.0
2021-03-02 13:25:00,127.13,127.13,126.9,126.98,23982.0,117.5864,117.5864,117.3736,117.4476,23982.0
2021-03-02 13:30:00,127.01,127.22,127.01,127.05,27482.0,117.4754,117.6696,117.4754,117.5124,27482.0
2021-03-02 13:35:00,127.05,127.3,127.04,127.23,29200.0,117.5124,117.7436,117.5031,117.6789,29200.0
2021-03-02 13:40:00,127.19,127.28,127.06,127.1,28856.0,117.6419,117.7251,117.5216,117.5586,28856.0
2021-03-02 13:45:00,127.11,127.23,127.02,127.14,15039.0,117.5679,117.6789,117.4846,117.5956,15039.0
2021-03-02 13:50:00,127.16,127.18,126.92,127.0,60370.0,117.6141,117.6326,117.3921,117.4661,60370.0
2021-03-02 13:55:00,127.0,127.08,126.92,126.94,17777.0,117.4661,117.5401,117.3921,117.4106,17777.0
2021-03-02 14:00:00,126.94,127.12,126.9,126.97,30969.0,117.4106,117.5771,117.3736,117.4384,30969.0
2021-03-02 14:05:00,126.99,127.01,126.77,126.79,38457.0,117.4569,117.4754,117.2534,117.2719,38457.0
2021-03-02 14:10:00,126.8,126.81,126.62,126.67,32199.0,117.2812,117.2904,117.1147,117.1609,32199.0
2021-03-02 14:15:00,126.65,126.75,126.6,126.71,32321.0,117.1424,117.2349,117.0962,117.1979,32321.0
2021-03-02 14:20:00,126.7,126.96,126.62,126.9,33108.0,117.1887,117.4291,117.1147,117.3736,33108.0
2021-03-02 14:25:00,126.88,126.9,126.6,126.69,45622.0,117.3552,117.3736,117.0962,117.1794,45622.0
2021-03-02 14:30:00,126.69,126.84,126.61,126.81,27934.0,117.1794,117.3182,117.1054,117.2904,27934.0
2021-03-02 14:35:00,126.82,126.91,126.7,126.81,29466.0,117.2997,117.3829,117.1887,117.2904,29466.0
2021-03-02 14:40:00,126.82,126.97,126.77,126.85,39074.0,117.2997,117.4384,117.2534,117.3274,39074.0
2021-03-02 14:45:00,126.85,127.07,126.79,126.98,35482.0,117.3274,117.5309,117.2719,117.4476,35482.0
2021-03-02 14:50:00,126.98,127.13,126.92,127.03,20790.0,117.4476,117.5864,117.3921,117.4939,20790.0
2021-03-02 14:55:00,127.04,127.16,126.94,126.94,27485.0,117.5031,117.6141,117.4106,117.4106,27485.0
2021-03-02 15:00:00,126.96,127.11,126.96,127.08,26342.0,117.4291,117.5679,117.4291,117.5401,26342.0
2021-03-02 15:05:00,127.06,127.14,127.01,127.08,27885.0,117.5216,117.5956,117.4754,117.5401,27885.0
2021-03-02 15:10:00,127.07,127.27,126.96,126.96,32778.0,117.5309,117.7159,117.4291,117.4291,32778.0
2021-03-02 15:15:00,126.97,127.04,126.7,126.73,42545.0,117.4384,117.5031,117.1887,117.2164,42545.0
2021-03-02 15:20:00,126.71,126.76,126.51,126.61,93022.0,117.1979,117.2442,117.0129,117.1054,93022.0
2021-03-02 15:25:00,126.56,126.82,126.56,126.66,43461.0,117.0592,117.2997,117.0592,117.1517,43461.0
2021-03-02 15:30:00,126.65,126.98,126.53,126.82,72226.0,117.1424,117.4476,117.0314,117.2997,72226.0
2021-03-02 15:35:00,126.79,126.85,126.55,126.56,58180.0,117.2719,117.3274,117.0499,117.0592,58180.0
2021-03-02 15:40:00,126.56,126.58,126.38,126.5,93182.0,117.0592,117.0777,116.8927,117.0037,93182.0
2021-03-02 15:45:00,126.5,126.75,126.35,126.56,86071.0,117.0037,117.2349,116.8649,117.0592,86071.0
2021-03-02 15:50:00,126.54,126.59,126.04,126.23,131387.0,117.0407,117.0869,116.5782,116.7539,131387.0
2021-03-02 15:55:00,126.23,126.34,126.0,126.02,226125.0,116.7539,116.8557,116.5412,116.5597,226125.0
2021-03-03 09:30:00,126.72,127.76,126.32,127.41,381860.0,117.2072,118.1691,116.8372,117.8454,381860.0
2021-03-03 09:35:00,127.42,127.65,126.72,126.73,86644.0,117.8546,118.0673,117.2072,117.2164,86644.0
2021-03-03 09:40:00,126.76,126.76,125.95,126.03,250740.0,117.2442,117.2442,116.495,116.569,250740.0
2021-03-03 09:45:00,126.01,126.21,125.76,126.05,181231.0,116.5505,116.7354,116.3192,116.5875,181231.0
2021-03-03 09:50:00,126.05,126.66,126.05,126.43,81581.0,116.5875,117.1517,116.5875,116.9389,81581.0
2021-03-03 09:55:00,126.42,126.51,125.83,126.03,92150.0,116.9297,117.0129,116.384,116.569,92150.0
2021-03-03 10:00:00,126.06,126.27,125.56,125.87,104026.0,116.5967,116.7909,116.1342,116.421,104026.0
2021-03-03 10:05:00,125.88,125.9,125.49,125.84,98478.0,116.4302,116.4487,116.0695,116.3932,98478.0
2021-03-03 10:10:00,125.85,125.87,124.84,124.91,267656.0,116.4025,116.421,115.4683,115.533,267656.0
2021-03-03 10:15:00,124.89,125.06,124.61,124.83,132373.0,115.5145,115.6718,115.2556,115.459,132373.0
2021-03-03 10:20:00,124.83,125.11,124.63,124.94,176193.0,115.459,115.718,115.2741,115.5608,176193.0
2021-03-03 10:25:00,124.97,125.55,124.77,124.79,121502.0,115.5885,116.125,115.4035,115.422,121502.0
2021-03-03 10:30:00,124.75,125.17,124.5,124.82,112601.0,115.385,115.7735,115.1538,115.4498,112601.0
2021-03-03 10:35:00,124.83,124.96,124.57,124.77,117554.0,115.459,115.5793,115.2186,115.4035,117554.0
2021-03-03 10:40:00,124.75,124.89,124.47,124.63,135576.0,115.385,115.5145,115.1261,115.2741,135576.0
2021-03-03 10:45:00,124.57,125.26,124.52,125.02,105765.0,115.2186,115.8568,115.1723,115.6348,105765.0
2021-03-03 10:50:00,125.03,125.1,124.75,124.91,82341.0,115.644,115.7088,115.385,115.533,82341.0
2021-03-03 10:55:00,124.85,125.27,124.62,125.07,89475.0,115.4775,115.866,115.2648,115.681,89475.0
2021-03-03 11:00:00,125.06,125.3,125.04,125.16,81910.0,115.6718,115.8938,115.6533,115.7643,81910.0
2021-03-03 11:05:00,125.22,125.46,125.17,125.33,132911.0,115.8198,116.0417,115.7735,115.9215,132911.0
2021-03-03 11:10:00,125.32,125.65,125.26,125.52,52579.0,115.9123,116.2175,115.8568,116.0972,52579.0
2021-03-03 11:15:00,125.48,125.66,125.18,125.54,54269.0,116.0602,116.2267,115.7828,116.1157,54269.0
2021-03-03 11:20:00,125.52,125.83,125.49,125.83,49112.0,116.0972,116.384,116.0695,116.384,49112.0
2021-03-03 11:25:00,125.79,126.15,125.76,126.15,94224.0,116.347,116.68,116.3192,116.68,94224.0
2021-03-03 11:30:00,126.13,126.15,125.82,125.83,38739.0,116.6615,116.68,116.3747,116.384,38739.0
2021-03-03 11:35:00,125.81,125.89,125.55,125.58,51384.0,116.3655,116.4395,116.125,116.1527,51384.0
2021-03-03 11:40:00,125.59,125.69,125.32,125.35,69558.0,116.162,116.2545,115.9123,115.94,69558.0
2021-03-03 11:45:00,125.33,125.41,125.21,125.31,73935.0,115.9215,115.9955,115.8105,115.903,73935.0
2021-03-03 11:50:00,125.32,125.63,125.26,125.44,48614.0,115.9123,116.199,115.8568,116.0233,48614.0
2021-03-03 11:55:00,125.43,125.5,125.06,125.21,46166.0,116.014,116.0787,115.6718,115.8105,46166.0
2021-03-03 12:00:00,125.21,125.3,125.07,125.2,39647.0,115.8105,115.8938,115.681,115.8013,39647.0
2021-03-03 12:05:00,125.18,125.19,125.07,125.18,43608.0,115.7828,115.792,115.681,115.7828,43608.0
2021-03-03 12:10:00,125.15,125.35,125.0,125.26,63974.0,115.755,115.94,115.6163,115.8568,63974.0
2021-03-03 12:15:00,125.28,125.3,125.0,125.09,49983.0,115.8753,115.8938,115.6163,115.6995,49983.0
2021-03-03 12:20:00,125.08,125.14,125.0,125.06,28180.0,115.6903,115.7458,115.6163,115.6718,28180.0
2021-03-03 12:25:00,125.07,125.08,124.85,124.9,40820.0,115.681,115.6903,115.4775,115.5238,40820.0
2021-03-03 12:30:00,124.9,125.04,124.84,124.86,37365.0,115.5238,115.6533,115.4683,115.4868,37365.0
2021-03-03 12:35:00,124.84,124.98,124.77,124.87,49192.0,115.4683,115.5978,115.4035,115.496,49192.0
2021-03-03 12:40:00,124.85,125.14,124.72,124.84,57063.0,115.4775,115.7458,115.3573,115.4683,57063.0
2021-03-03 12:45:00,124.87,125.06,124.72,124.96,37719.0,115.496,115.6718,115.3573,115.5793,37719.0
2021-03-03 12:50:00,124.98,125.11,124.84,124.88,34321.0,115.5978,115.718,115.4683,115.5053,34321.0
2021-03-03 12:55:00,124.84,124.88,124.66,124.73,53703.0,115.4683,115.5053,115.3018,115.3666,53703.0
2021-03-03 13:00:00,124.76,124.91,124.67,124.76,24560.0,115.3943,115.533,115.3111,115.3943,24560.0
2021-03-03 13:05:00,124.76,124.85,124.6,124.6,45871.0,115.3943,115.4775,115.2463,115.2463,45871.0
2021-03-03 13:10:00,124.62,124.82,124.48,124.61,76867.0,115.2648,115.4498,115.1353,115.2556,76867.0
2021-03-03 13:15:00,124.6,124.96,124.53,124.88,46819.0,115.2463,115.5793,115.1816,115.5053,46819.0
2021-03-03 13:20:00,124.88,124.98,124.81,124.89,36971.0,115.5053,115.5978,115.4405,115.5145,36971.0
2021-03-03 13:25:00,124.91,124.92,124.61,124.63,41001.0,115.533,115.5423,115.2556,115.2741,41001.0
2021-03-03 13:30:00,124.63,124.68,124.45,124.6,58987.0,115.2741,115.3203,115.1076,115.2463,58987.0
2021-03-03 13:35:00,124.59,124.79,124.54,124.59,29046.0,115.2371,115.422,115.1908,115.2371,29046.0
2021-03-03 13:40:00,124.61,124.61,124.36,124.37,52625.0,115.2556,115.2556,115.0243,115.0336,52625.0
2021-03-03 13:45:00,124.4,124.46,124.18,124.22,83718.0,115.0613,115.1168,114.8578,114.8948,83718.0
2021-03-03 13:50:00,124.23,124.41,124.17,124.21,24243.0,114.9041,115.0706,114.8486,114.8856,24243.0
2021-03-03 13:55:00,124.23,124.23,124.03,124.11,62207.0,114.9041,114.9041,114.7191,114.7931,62207.0
2021-03-03 14:00:00,124.11,124.2,123.48,123.57,215188.0,114.7931,114.8763,114.2104,114.2936,215188.0
2021-03-03 14:05:00,123.55,123.69,123.42,123.56,65366.0,114.2751,114.4046,114.1549,114.2844,65366.0
2021-03-03 14:10:00,123.57,123.91,123.48,123.79,48470.0,114.2936,114.6081,114.2104,114.4971,48470.0
2021-03-03 14:15:00,123.79,123.79,123.47,123.6,62618.0,114.4971,114.4971,114.2011,114.3214,62618.0
2021-03-03 14:20:00,123.68,123.75,123.33,123.37,59497.0,114.3954,114.4601,114.0716,114.1086,59497.0
2021-03-03 14:25:00,123.34,123.46,123.12,123.23,76542.0,114.0809,114.1919,113.8774,113.9792,76542.0
2021-03-03 14:30:00,123.22,123.4,122.94,123.04,177814.0,113.9699,114.1364,113.7109,113.8034,177814.0
2021-03-03 14:35:00,123.05,123.8,123.05,123.62,77195.0,113.8127,114.5064,113.8127,114.3399,77195.0
2021-03-03 14:40:00,123.59,123.78,123.51,123.69,59888.0,114.3121,114.4879,114.2381,114.4046,59888.0
2021-03-03 14:45:00,123.7,123.72,123.32,123.5,50697.0,114.4139,114.4324,114.0624,114.2289,50697.0
2021-03-03 14:50:00,123.53,124.06,123.53,123.9,70837.0,114.2566,114.7468,114.2566,114.5989,70837.0
2021-03-03 14:55:00,123.9,124.15,123.85,124.04,74340.0,114.5989,114.8301,114.5526,114.7283,74340.0
2021-03-03 15:00:00,124.02,124.09,123.78,123.92,62288.0,114.7099,114.7746,114.4879,114.6174,62288.0
2021-03-03 15:05:00,123.9,123.91,123.65,123.74,105064.0,114.5989,114.6081,114.3676,114.4509,105064.0
2021-03-03 15:10:00,123.75,124.0,123.69,123.76,55298.0,114.4601,114.6914,114.4046,114.4694,55298.0
2021-03-03 15:15:00,123.74,123.81,123.47,123.67,75028.0,114.4509,114.5156,114.2011,114.3861,75028.0
2021-03-03 15:20:00,123.65,123.66,123.13,123.2,116805.0,114.3676,114.3769,113.8867,113.9514,116805.0
2021-03-03 15:25:00,123.21,123.24,122.95,122.98,284212.0,113.9607,113.9884,113.7202,113.7479,284212.0
2021-03-03 15:30:00,123.04,123.3,122.89,123.17,221507.0,113.8034,114.0439,113.6647,113.9237,221507.0
2021-03-03 15:35:00,123.14,123.3,123.05,123.22,129398.0,113.8959,114.0439,113.8127,113.9699,129398.0
2021-03-03 15:40:00,123.21,123.4,123.07,123.35,110569.0,113.9607,114.1364,113.8312,114.0901,110569.0
2021-03-03 15:45:00,123.35,123.59,123.17,123.38,108478.0,114.0901,114.3121,113.9237,114.1179,108478.0
2021-03-03 15:50:00,123.36,123.38,122.75,122.77,267577.0,114.0994,114.1179,113.5352,113.5537,267577.0
2021-03-03 15:55:00,122.78,123.12,122.71,122.72,314151.0,113.5629,113.8774,113.4982,113.5074,314151.0
2021-03-04 09:30:00,121.95,122.59,121.28,122.36,745013.0,112.7952,113.3872,112.1755,113.1745,745013.0
2021-03-04 09:35:00,122.34,123.15,122.34,122.59,254270.0,113.156,113.9052,113.156,113.3872,254270.0
2021-03-04 09:40:00,122.65,122.79,121.69,121.81,206840.0,113.4427,113.5722,112.5548,112.6658,206840.0
2021-03-04 09:45:00,121.83,121.83,120.12,120.15,480417.0,112.6843,112.6843,111.1026,111.1304,480417.0
2021-03-04 09:50:00,120.13,120.53,119.82,120.36,460348.0,111.1119,111.4818,110.8251,111.3246,460348.0
2021-03-04 09:55:00,120.39,120.45,119.2,119.34,312534.0,111.3524,111.4078,110.2517,110.3812,312534.0
2021-03-04 10:00:00,119.34,119.49,118.08,118.19,612999.0,110.3812,110.5199,109.2158,109.3175,612999.0
2021-03-04 10:05:00,118.2,118.72,118.08,118.17,394015.0,109.3268,109.8077,109.2158,109.299,394015.0
2021-03-04 10:10:00,118.13,118.36,117.68,118.34,668832.0,109.262,109.4747,108.8458,109.4562,668832.0
2021-03-04 10:15:00,118.33,118.77,117.75,117.79,279314.0,109.447,109.854,108.9105,108.9475,279314.0
2021-03-04 10:20:00,117.78,118.87,117.67,118.63,519810.0,108.9383,109.9465,108.8365,109.7245,519810.0
2021-03-04 10:25:00,118.63,118.66,118.08,118.44,289005.0,109.7245,109.7522,109.2158,109.5487,289005.0
2021-03-04 10:30:00,118.43,118.5,117.91,118.5,344604.0,109.5395,109.6042,109.0585,109.6042,344604.0
2021-03-04 10:35:00,118.52,119.36,118.46,119.36,208616.0,109.6227,110.3997,109.5672,110.3997,208616.0
2021-03-04 10:40:00,119.35,120.35,119.24,120.04,295357.0,110.3904,111.3154,110.2887,111.0286,295357.0
2021-03-04 10:45:00,120.04,120.2,119.52,119.63,255351.0,111.0286,111.1766,110.5477,110.6494,255351.0
2021-03-04 10:50:00,119.63,120.06,119.01,119.19,211788.0,110.6494,111.0471,110.0759,110.2424,211788.0
2021-03-04 10:55:00,119.19,119.98,119.0,119.83,194017.0,110.2424,110.9731,110.0667,110.8344,194017.0
2021-03-04 11:00:00,119.84,120.33,119.72,120.25,189521.0,110.8436,111.2969,110.7327,111.2229,189521.0
2021-03-04 11:05:00,120.27,120.35,119.7,119.78,96830.0,111.2414,111.3154,110.7142,110.7881,96830.0
2021-03-04 11:10:00,119.81,119.92,118.96,118.96,223094.0,110.8159,110.9176,110.0297,110.0297,223094.0
2021-03-04 11:15:00,118.97,119.41,118.91,119.32,105585.0,110.039,110.4459,109.9835,110.3627,105585.0
2021-03-04 11:20:00,119.3,119.7,119.16,119.49,74852.0,110.3442,110.7142,110.2147,110.5199,74852.0
2021-03-04 11:25:00,119.52,119.66,118.87,119.01,125976.0,110.5477,110.6772,109.9465,110.0759,125976.0
2021-03-04 11:30:00,118.97,119.58,118.87,118.92,109585.0,110.039,110.6032,109.9465,109.9927,109585.0
2021-03-04 11:35:00,118.92,119.36,118.9,119.3,87916.0,109.9927,110.3997,109.9742,110.3442,87916.0
2021-03-04 11:40:00,119.25,119.88,119.21,119.81,78880.0,110.2979,110.8806,110.2609,110.8159,78880.0
2021-03-04 11:45:00,119.8,120.03,119.73,119.92,156215.0,110.8066,111.0194,110.7419,110.9176,156215.0
2021-03-04 11:50:00,119.94,119.98,119.59,119.89,139593.0,110.9361,110.9731,110.6124,110.8899,139593.0
2021-03-04 11:55:00,119.91,119.91,119.39,119.56,58824.0,110.9084,110.9084,110.4274,110.5847,58824.0
2021-03-04 12:00:00,119.59,120.03,119.51,119.92,83753.0,110.6124,111.0194,110.5384,110.9176,83753.0
2021-03-04 12:05:00,119.92,120.02,119.67,119.91,76212.0,110.9176,111.0101,110.6864,110.9084,76212.0
2021-03-04 12:10:00,119.91,119.91,119.13,119.3,109445.0,110.9084,110.9084,110.1869,110.3442,109445.0
2021-03-04 12:15:00,119.31,119.9,119.23,119.51,106586.0,110.3534,110.8991,110.2794,110.5384,106586.0
2021-03-04 12:20:00,119.5,119.78,118.68,118.76,143452.0,110.5292,110.7881,109.7707,109.8447,143452.0
2021-03-04 12:25:00,118.79,118.84,118.15,118.67,193761.0,109.8725,109.9187,109.2805,109.7615,193761.0
2021-03-04 12:30:00,118.66,118.66,117.87,117.92,221073.0,109.7522,109.7522,109.0215,109.0678,221073.0
2021-03-04 12:35:00,117.92,118.69,117.77,118.69,169566.0,109.0678,109.78,108.929,109.78,169566.0
2021-03-04 12:40:00,118.66,118.74,117.9,117.91,89203.0,109.7522,109.8262,109.0493,109.0585,89203.0
2021-03-04 12:45:00,117.91,117.96,117.49,117.71,170199.0,109.0585,109.1048,108.6701,108.8735,170199.0
2021-03-04 12:50:00,117.71,118.19,117.37,117.55,201808.0,108.8735,109.3175,108.5591,108.7256,201808.0
2021-03-04 12:55:00,117.59,117.59,117.04,117.42,179764.0,108.7625,108.7625,108.2538,108.6053,179764.0
2021-03-04 13:00:00,117.42,117.64,117.21,117.36,156058.0,108.6053,108.8088,108.4111,108.5498,156058.0
2021-03-04 13:05:00,117.36,117.36,116.75,116.83,193260.0,108.5498,108.5498,107.9856,108.0596,193260.0
2021-03-04 13:10:00,116.78,116.87,116.28,116.39,226725.0,108.0134,108.0966,107.5509,107.6526,226725.0
2021-03-04 13:15:00,116.37,116.9,116.21,116.76,179381.0,107.6341,108.1243,107.4861,107.9949,179381.0
2021-03-04 13:20:00,116.74,116.74,116.03,116.19,267867.0,107.9764,107.9764,107.3197,107.4676,267867.0
2021-03-04 13:25:00,116.18,116.45,115.84,116.41,376197.0,107.4584,107.7081,107.1439,107.6711,376197.0
2021-03-04 13:30:00,116.41,116.47,115.54,115.73,265931.0,107.6711,107.7266,106.8664,107.0422,265931.0
2021-03-04 13:35:00,115.74,115.95,115.38,115.73,238454.0,107.0514,107.2457,106.7185,107.0422,238454.0
2021-03-04 13:40:00,115.71,115.88,115.25,115.38,220547.0,107.0237,107.1809,106.5982,106.7185,220547.0
2021-03-04 13:45:00,115.34,115.42,114.68,114.69,342148.0,106.6815,106.7555,106.071,106.0803,342148.0
2021-03-04 13:50:00,114.62,114.72,114.0,114.42,312483.0,106.0155,106.108,105.442,105.8305,312483.0
2021-03-04 13:55:00,114.41,114.63,113.49,113.52,284761.0,105.8213,106.0248,104.9703,104.9981,284761.0
2021-03-04 14:00:00,113.53,114.66,113.53,114.65,230811.0,105.0073,106.0525,105.0073,106.0433,230811.0
2021-03-04 14:05:00,114.65,115.53,114.51,115.51,279085.0,106.0433,106.8572,105.9138,106.8387,279085.0
2021-03-04 14:10:00,115.53,115.62,115.0,115.12,193710.0,106.8572,106.9404,106.367,106.478,193710.0
2021-03-04 14:15:00,115.1,115.12,114.59,114.94,200712.0,106.4595,106.478,105.9878,106.3115,200712.0
2021-03-04 14:20:00,114.93,115.67,114.91,115.67,152506.0,106.3022,106.9867,106.2837,106.9867,152506.0
2021-03-04 14:25:00,115.67,116.03,115.58,115.84,167710.0,106.9867,107.3197,106.9034,107.1439,167710.0
2021-03-04 14:30:00,115.82,115.91,115.36,115.8,230036.0,107.1254,107.2087,106.7,107.1069,230036.0
2021-03-04 14:35:00,115.79,116.11,115.62,116.05,249041.0,107.0977,107.3937,106.9404,107.3382,249041.0
2021-03-04 14:40:00,116.02,116.61,115.9,116.56,123945.0,107.3104,107.8561,107.1994,107.8099,123945.0
2021-03-04 14:45:00,116.54,117.09,116.36,116.94,165690.0,107.7914,108.3001,107.6249,108.1613,165690.0
2021-03-04 14:50:00,116.95,117.1,116.25,116.64,167731.0,108.1706,108.3093,107.5231,107.8839,167731.0
2021-03-04 14:55:00,116.65,116.73,116.42,116.62,98911.0,107.8931,107.9671,107.6804,107.8654,98911.0
2021-03-04 15:00:00,116.6,116.81,115.99,115.99,129896.0,107.8469,108.0411,107.2827,107.2827,129896.0
2021-03-04 15:05:00,116.0,116.32,115.9,115.95,196531.0,107.2919,107.5879,107.1994,107.2457,196531.0
2021-03-04 15:10:00,115.92,116.17,115.71,116.06,165559.0,107.2179,107.4491,107.0237,107.3474,165559.0
2021-03-04 15:15:00,116.04,116.44,115.93,116.15,137347.0,107.3289,107.6989,107.2272,107.4306,137347.0
2021-03-04 15:20:00,116.08,116.14,115.68,115.72,127224.0,107.3659,107.4214,106.9959,107.0329,127224.0
2021-03-04 15:25:00,115.72,116.24,115.67,116.14,126017.0,107.0329,107.5139,106.9867,107.4214,126017.0
2021-03-04 15:30:00,116.12,116.34,115.91,116.18,262845.0,107.4029,107.6064,107.2087,107.4584,262845.0
2021-03-04 15:35:00,116.16,116.29,115.57,115.76,202862.0,107.4399,107.5601,106.8942,107.0699,202862.0
2021-03-04 15:40:00,115.76,116.44,115.75,116.29,215213.0,107.0699,107.6989,107.0607,107.5601,215213.0
2021-03-04 15:45:00,116.28,116.41,115.97,116.11,214080.0,107.5509,107.6711,107.2642,107.3937,214080.0
2021-03-04 15:50:00,116.11,116.32,115.54,115.54,350740.0,107.3937,107.5879,106.8664,106.8664,350740.0
2021-03-04 15:55:00,115.53,115.73,115.35,115.59,532666.0,106.8572,107.0422,106.6907,106.9127,532666.0
2021-03-05 09:30:00,120.9,121.06,118.36,118.39,1202472.0,111.8241,111.9721,109.4747,109.5025,1202472.0
2021-03-05 09:35:00,118.4,118.75,117.26,117.79,632804.0,109.5117,109.8355,108.4573,108.9475,632804.0
2021-03-05 09:40:00,117.78,118.39,117.58,118.23,406442.0,108.9383,109.5025,108.7533,109.3545,406442.0
2021-03-05 09:45:00,118.23,118.26,117.36,117.46,252891.0,109.3545,109.3823,108.5498,108.6423,252891.0
2021-03-05 09:50:00,117.48,118.09,117.0,117.08,248107.0,108.6608,109.225,108.2168,108.2908,248107.0
2021-03-05 09:55:00,117.05,117.3,116.42,117.13,249174.0,108.2631,108.4943,107.6804,108.3371,249174.0
2021-03-05 10:00:00,117.15,117.68,116.83,117.49,195819.0,108.3556,108.8458,108.0596,108.6701,195819.0
2021-03-05 10:05:00,117.58,118.26,117.49,117.61,207327.0,108.7533,109.3823,108.6701,108.781,207327.0
2021-03-05 10:10:00,117.6,118.0,116.98,117.15,161358.0,108.7718,109.1418,108.1983,108.3556,161358.0
2021-03-05 10:15:00,117.16,117.59,116.9,117.19,195450.0,108.3648,108.7625,108.1243,108.3926,195450.0
2021-03-05 10:20:00,117.16,117.33,116.52,116.55,200429.0,108.3648,108.5221,107.7729,107.8006,200429.0
2021-03-05 10:25:00,116.54,117.2,116.42,116.46,211463.0,107.7914,108.4018,107.6804,107.7174,211463.0
2021-03-05 10:30:00,116.45,117.0,116.13,116.33,218762.0,107.7081,108.2168,107.4122,107.5971,218762.0
2021-03-05 10:35:00,116.3,116.97,116.26,116.65,146925.0,107.5694,108.1891,107.5324,107.8931,146925.0
2021-03-05 10:40:00,116.62,117.48,116.59,117.18,178305.0,107.8654,108.6608,107.8376,108.3833,178305.0
2021-03-05 10:45:00,117.14,117.46,116.78,117.31,150576.0,108.3463,108.6423,108.0134,108.5036,150576.0
2021-03-05 10:50:00,117.32,117.89,117.21,117.81,149001.0,108.5128,109.04,108.4111,108.966,149001.0
2021-03-05 10:55:00,117.83,117.84,117.16,117.25,140765.0,108.9845,108.9938,108.3648,108.4481,140765.0
2021-03-05 11:00:00,117.25,117.52,116.86,117.07,154748.0,108.4481,108.6978,108.0873,108.2816,154748.0
2021-03-05 11:05:00,117.03,117.39,116.7,116.77,159643.0,108.2446,108.5776,107.9394,108.0041,159643.0
2021-03-05 11:10:00,116.77,117.17,116.34,116.61,225628.0,108.0041,108.3741,107.6064,107.8561,225628.0
2021-03-05 11:15:00,116.6,116.8,116.15,116.65,197941.0,107.8469,108.0319,107.4306,107.8931,197941.0
2021-03-05 11:20:00,116.63,116.82,115.95,116.0,210571.0,107.8746,108.0504,107.2457,107.2919,210571.0
2021-03-05 11:25:00,115.98,116.18,115.38,115.88,272014.0,107.2734,107.4584,106.7185,107.1809,272014.0
2021-03-05 11:30:00,115.86,116.47,115.86,116.21,173816.0,107.1624,107.7266,107.1624,107.4861,173816.0
2021-03-05 11:35:00,116.24,117.25,116.22,117.15,154919.0,107.5139,108.4481,107.4954,108.3556,154919.0
2021-03-05 11:40:00,117.13,117.29,116.56,117.22,146085.0,108.3371,108.4851,107.8099,108.4203,146085.0
2021-03-05 11:45:00,117.2,117.32,116.53,116.58,92633.0,108.4018,108.5128,107.7821,107.8284,92633.0
2021-03-05 11:50:00,116.58,116.87,116.46,116.53,79944.0,107.8284,108.0966,107.7174,107.7821,79944.0
2021-03-05 11:55:00,116.58,117.3,116.5,117.13,80431.0,107.8284,108.4943,107.7544,108.3371,80431.0
2021-03-05 12:00:00,117.1,117.43,116.96,117.22,125418.0,108.3093,108.6146,108.1798,108.4203,125418.0
2021-03-05 12:05:00,117.27,117.34,117.04,117.06,96953.0,108.4666,108.5313,108.2538,108.2723,96953.0
2021-03-05 12:10:00,117.07,117.83,117.05,117.76,120092.0,108.2816,108.9845,108.2631,108.9198,120092.0
2021-03-05 12:15:00,117.79,118.98,117.71,118.93,277289.0,108.9475,110.0482,108.8735,110.002,277289.0
2021-03-05 12:20:00,118.93,119.41,118.72,119.26,162227.0,110.002,110.4459,109.8077,110.3072,162227.0
2021-03-05 12:25:00,119.27,119.54,118.85,119.38,125813.0,110.3164,110.5662,109.928,110.4182,125813.0
2021-03-05 12:30:00,119.31,119.92,119.27,119.9,177789.0,110.3534,110.9176,110.3164,110.8991,177789.0
2021-03-05 12:35:00,119.88,119.94,119.18,119.88,127299.0,110.8806,110.9361,110.2332,110.8806,127299.0
2021-03-05 12:40:00,119.92,120.08,119.45,120.08,101680.0,110.9176,111.0656,110.4829,111.0656,101680.0
2021-03-05 12:45:00,120.05,120.28,119.71,119.85,99040.0,111.0379,111.2506,110.7234,110.8529,99040.0
2021-03-05 12:50:00,119.79,120.2,119.59,119.79,102284.0,110.7974,111.1766,110.6124,110.7974,102284.0
2021-03-05 12:55:00,119.76,120.25,119.76,120.13,92099.0,110.7696,111.2229,110.7696,111.1119,92099.0
2021-03-05 13:00:00,120.06,120.34,119.2,119.27,112555.0,111.0471,111.3061,110.2517,110.3164,112555.0
2021-03-05 13:05:00,119.33,120.14,119.32,119.99,74404.0,110.3719,111.1211,110.3627,110.9824,74404.0
2021-03-05 13:10:00,119.97,120.06,119.73,119.97,51056.0,110.9639,111.0471,110.7419,110.9639,51056.0
2021-03-05 13:15:00,119.93,121.02,119.84,121.01,176974.0,110.9269,111.9351,110.8436,111.9258,176974.0
2021-03-05 13:20:00,121.01,121.01,120.38,120.84,113893.0,111.9258,111.9258,111.3431,111.7686,113893.0
2021-03-05 13:25:00,120.84,121.2,120.68,121.18,87228.0,111.7686,112.1015,111.6206,112.083,87228.0
2021-03-05 13:30:00,121.18,121.27,120.62,121.0,82335.0,112.083,112.1663,111.5651,111.9166,82335.0
2021-03-05 13:35:00,120.98,121.2,120.73,121.11,60526.0,111.8981,112.1015,111.6668,112.0183,60526.0
2021-03-05 13:40:00,121.11,121.3,120.65,120.69,65717.0,112.0183,112.194,111.5928,111.6298,65717.0
2021-03-05 13:45:00,120.73,120.85,120.29,120.35,84669.0,111.6668,111.7778,111.2599,111.3154,84669.0
2021-03-05 13:50:00,120.4,120.69,119.82,119.96,76383.0,111.3616,111.6298,110.8251,110.9546,76383.0
2021-03-05 13:55:00,119.96,120.25,119.89,120.23,49475.0,110.9546,111.2229,110.8899,111.2044,49475.0
2021-03-05 14:00:00,120.28,120.45,119.94,120.03,72038.0,111.2506,111.4078,110.9361,111.0194,72038.0
2021-03-05 14:05:00,120.0,120.02,119.69,119.75,72986.0,110.9916,111.0101,110.7049,110.7604,72986.0
2021-03-05 14:10:00,119.79,119.8,119.38,119.64,149556.0,110.7974,110.8066,110.4182,110.6587,149556.0
2021-03-05 14:15:00,119.67,119.79,119.18,119.21,117143.0,110.6864,110.7974,110.2332,110.2609,117143.0
2021-03-05 14:20:00,119.23,119.52,119.2,119.46,59678.0,110.2794,110.5477,110.2517,110.4922,59678.0
2021-03-05 14:25:00,119.46,119.85,119.45,119.84,71901.0,110.4922,110.8529,110.4829,110.8436,71901.0
2021-03-05 14:30:00,119.82,120.48,119.78,120.41,93752.0,110.8251,111.4356,110.7881,111.3709,93752.0
2021-03-05 14:35:00,120.39,120.48,119.89,119.94,79002.0,111.3524,111.4356,110.8899,110.9361,79002.0
2021-03-05 14:40:00,119.94,120.08,119.53,119.73,68467.0,110.9361,111.0656,110.5569,110.7419,68467.0
2021-03-05 14:45:00,119.77,120.02,119.61,119.98,42462.0,110.7789,111.0101,110.6309,110.9731,42462.0
2021-03-05 14:50:00,120.04,120.13,119.82,120.09,103585.0,111.0286,111.1119,110.8251,111.0749,103585.0
2021-03-05 14:55:00,120.06,120.25,119.98,120.21,119728.0,111.0471,111.2229,110.9731,111.1859,119728.0
2021-03-05 15:00:00,120.21,120.29,119.85,120.09,97976.0,111.1859,111.2599,110.8529,111.0749,97976.0
2021-03-05 15:05:00,120.07,120.21,119.91,120.12,69271.0,111.0564,111.1859,110.9084,111.1026,69271.0
2021-03-05 15:10:00,120.11,120.24,119.85,120.13,59700.0,111.0934,111.2136,110.8529,111.1119,59700.0
2021-03-05 15:15:00,120.15,120.64,120.13,120.32,77533.0,111.1304,111.5836,111.1119,111.2876,77533.0
2021-03-05 15:20:00,120.31,120.55,120.25,120.49,58759.0,111.2784,111.5003,111.2229,111.4448,58759.0
2021-03-05 15:25:00,120.46,120.69,120.42,120.62,129635.0,111.4171,111.6298,111.3801,111.5651,129635.0
2021-03-05 15:30:00,120.62,120.74,120.37,120.54,124750.0,111.5651,111.6761,111.3339,111.4911,124750.0
2021-03-05 15:35:00,120.56,120.68,120.47,120.63,102865.0,111.5096,111.6206,111.4263,111.5743,102865.0
2021-03-05 15:40:00,120.62,120.66,120.18,120.4,97178.0,111.5651,111.6021,111.1581,111.3616,97178.0
2021-03-05 15:45:00,120.41,120.66,120.14,120.58,148938.0,111.3709,111.6021,111.1211,111.5281,148938.0
2021-03-05 15:50:00,120.64,120.72,120.39,120.69,223781.0,111.5836,111.6576,111.3524,111.6298,223781.0
2021-03-05 15:55:00,120.68,120.8,120.56,120.8,393061.0,111.6206,111.7316,111.5096,111.7316,393061.0
2021-03-08 09:30:00,120.54,121.0,116.69,116.98,997688.0,111.4911,111.9166,107.9301,108.1983,997688.0
2021-03-08 09:35:00,116.89,117.64,116.45,117.47,508126.0,108.1151,108.8088,107.7081,108.6516,508126.0
2021-03-08 09:40:00,117.47,118.83,117.47,118.23,333452.0,108.6516,109.9095,108.6516,109.3545,333452.0
2021-03-08 09:45:00,118.27,118.82,117.45,117.47,307301.0,109.3915,109.9002,108.6331,108.6516,307301.0
2021-03-08 09:50:00,117.47,118.16,117.34,118.08,146753.0,108.6516,109.2898,108.5313,109.2158,146753.0
2021-03-08 09:55:00,118.06,118.72,117.68,118.35,192420.0,109.1973,109.8077,108.8458,109.4655,192420.0
2021-03-08 10:00:00,118.38,118.6,117.64,117.97,171499.0,109.4932,109.6967,108.8088,109.114,171499.0
2021-03-08 10:05:00,117.99,118.41,117.78,118.29,207553.0,109.1325,109.521,108.9383,109.41,207553.0
2021-03-08 10:10:00,118.32,118.42,117.61,117.81,186759.0,109.4377,109.5302,108.781,108.966,186759.0
2021-03-08 10:15:00,117.84,118.58,117.74,118.25,153697.0,108.9938,109.6782,108.9013,109.373,153697.0
2021-03-08 10:20:00,118.26,118.66,117.7,117.74,166402.0,109.3823,109.7522,108.8643,108.9013,166402.0
2021-03-08 10:25:00,117.78,118.23,117.75,118.15,87405.0,108.9383,109.3545,108.9105,109.2805,87405.0
2021-03-08 10:30:00,118.11,118.61,118.11,118.2,215032.0,109.2435,109.706,109.2435,109.3268,215032.0
2021-03-08 10:35:00,118.22,118.48,117.56,117.68,188713.0,109.3453,109.5857,108.7348,108.8458,188713.0
2021-03-08 10:40:00,117.68,118.34,117.49,118.22,171911.0,108.8458,109.4562,108.6701,109.3453,171911.0
2021-03-08 10:45:00,118.25,118.57,117.98,118.03,107040.0,109.373,109.669,109.1233,109.1695,107040.0
2021-03-08 10:50:00,118.0,118.23,117.71,117.89,154846.0,109.1418,109.3545,108.8735,109.04,154846.0
2021-03-08 10:55:00,117.87,118.4,117.84,118.0,75862.0,109.0215,109.5117,108.9938,109.1418,75862.0
2021-03-08 11:00:00,118.0,118.42,118.0,118.15,53131.0,109.1418,109.5302,109.1418,109.2805,53131.0
2021-03-08 11:05:00,118.19,118.37,117.82,118.01,62152.0,109.3175,109.484,108.9753,109.151,62152.0
2021-03-08 11:10:00,117.99,118.01,117.47,117.65,142852.0,109.1325,109.151,108.6516,108.818,142852.0
2021-03-08 11:15:00,117.63,117.87,117.47,117.68,93256.0,108.7995,109.0215,108.6516,108.8458,93256.0
2021-03-08 11:20:00,117.7,118.16,117.7,117.89,99539.0,108.8643,109.2898,108.8643,109.04,99539.0
2021-03-08 11:25:00,117.88,117.88,117.41,117.59,82547.0,109.0308,109.0308,108.5961,108.7625,82547.0
2021-03-08 11:30:00,117.6,117.62,117.03,117.23,118335.0,108.7718,108.7903,108.2446,108.4296,118335.0
2021-03-08 11:35:00,117.18,117.2,116.7,116.84,216512.0,108.3833,108.4018,107.9394,108.0689,216512.0
2021-03-08 11:40:00,116.85,116.9,116.02,116.03,284992.0,108.0781,108.1243,107.3104,107.3197,284992.0
2021-03-08 11:45:00,116.04,116.62,116.02,116.5,100961.0,107.3289,107.8654,107.3104,107.7544,100961.0
2021-03-08 11:50:00,116.49,116.67,116.2,116.6,79864.0,107.7451,107.9116,107.4769,107.8469,79864.0
2021-03-08 11:55:00,116.58,116.92,116.47,116.5,93657.0,107.8284,108.1428,107.7266,107.7544,93657.0
2021-03-08 12:00:00,116.46,116.82,116.44,116.57,52991.0,107.7174,108.0504,107.6989,107.8191,52991.0
2021-03-08 12:05:00,116.55,116.77,116.44,116.6,75964.0,107.8006,108.0041,107.6989,107.8469,75964.0
2021-03-08 12:10:00,116.58,116.69,116.17,116.43,117119.0,107.8284,107.9301,107.4491,107.6896,117119.0
2021-03-08 12:15:00,116.43,116.83,116.29,116.61,53900.0,107.6896,108.0596,107.5601,107.8561,53900.0
2021-03-08 12:20:00,116.61,117.33,116.6,117.27,70496.0,107.8561,108.5221,107.8469,108.4666,70496.0
2021-03-08 12:25:00,117.28,117.35,117.08,117.11,62510.0,108.4758,108.5406,108.2908,108.3186,62510.0
2021-03-08 12:30:00,117.12,117.25,116.95,117.11,45923.0,108.3278,108.4481,108.1706,108.3186,45923.0
2021-03-08 12:35:00,117.1,117.23,116.83,116.83,66748.0,108.3093,108.4296,108.0596,108.0596,66748.0
2021-03-08 12:40:00,116.86,117.03,116.76,116.93,37106.0,108.0873,108.2446,107.9949,108.1521,37106.0
2021-03-08 12:45:00,116.94,117.19,116.81,117.07,41066.0,108.1613,108.3926,108.0411,108.2816,41066.0
2021-03-08 12:50:00,117.13,117.15,116.72,116.79,81846.0,108.3371,108.3556,107.9579,108.0226,81846.0
2021-03-08 12:55:00,116.78,116.78,116.44,116.47,121784.0,108.0134,108.0134,107.6989,107.7266,121784.0
2021-03-08 13:00:00,116.46,116.66,116.45,116.54,49409.0,107.7174,107.9024,107.7081,107.7914,49409.0
2021-03-08 13:05:00,116.55,116.83,116.47,116.67,61340.0,107.8006,108.0596,107.7266,107.9116,61340.0
2021-03-08 13:10:00,116.69,116.71,116.27,116.29,141035.0,107.9301,107.9486,107.5416,107.5601,141035.0
2021-03-08 13:15:00,116.28,116.49,116.1,116.14,73378.0,107.5509,107.7451,107.3844,107.4214,73378.0
2021-03-08 13:20:00,116.15,116.22,115.89,115.91,215617.0,107.4306,107.4954,107.1902,107.2087,215617.0
2021-03-08 13:25:00,115.93,116.11,115.86,116.0,109879.0,107.2272,107.3937,107.1624,107.2919,109879.0
2021-03-08 13:30:00,116.01,116.01,115.58,115.59,152500.0,107.3012,107.3012,106.9034,106.9127,152500.0
2021-03-08 13:35:00,115.58,115.78,115.55,115.63,63047.0,106.9034,107.0884,106.8757,106.9497,63047.0
2021-03-08 13:40:00,115.63,115.63,115.39,115.44,109832.0,106.9497,106.9497,106.7277,106.7739,109832.0
2021-03-08 13:45:00,115.42,115.64,115.23,115.32,91581.0,106.7555,106.9589,106.5797,106.663,91581.0
2021-03-08 13:50:00,115.32,115.43,115.12,115.43,120843.0,106.663,106.7647,106.478,106.7647,120843.0
2021-03-08 13:55:00,115.42,115.46,114.9,115.09,168354.0,106.7555,106.7924,106.2745,106.4502,168354.0
2021-03-08 14:00:00,115.06,115.19,114.87,115.02,143410.0,106.4225,106.5427,106.2467,106.3855,143410.0
2021-03-08 14:05:00,115.0,115.67,114.88,115.28,107846.0,106.367,106.9867,106.256,106.626,107846.0
2021-03-08 14:10:00,115.24,115.53,115.06,115.28,98278.0,106.589,106.8572,106.4225,106.626,98278.0
2021-03-08 14:15:00,115.28,115.5,115.02,115.14,77610.0,106.626,106.8294,106.3855,106.4965,77610.0
2021-03-08 14:20:00,115.13,115.23,115.0,115.14,79985.0,106.4872,106.5797,106.367,106.4965,79985.0
2021-03-08 14:25:00,115.12,115.42,115.04,115.28,80486.0,106.478,106.7555,106.404,106.626,80486.0
2021-03-08 14:30:00,115.27,115.49,115.25,115.33,74447.0,106.6167,106.8202,106.5982,106.6722,74447.0
2021-03-08 14:35:00,115.34,115.49,115.06,115.07,109255.0,106.6815,106.8202,106.4225,106.4317,109255.0
2021-03-08 14:40:00,115.06,115.27,114.81,114.86,99404.0,106.4225,106.6167,106.1912,106.2375,99404.0
2021-03-08 14:45:00,114.86,114.94,114.69,114.72,145752.0,106.2375,106.3115,106.0803,106.108,145752.0
2021-03-08 14:50:00,114.74,115.03,114.73,114.93,111531.0,106.1265,106.3947,106.1172,106.3022,111531.0
2021-03-08 14:55:00,114.93,115.08,114.74,114.85,132414.0,106.3022,106.441,106.1265,106.2282,132414.0
2021-03-08 15:00:00,114.85,114.85,114.45,114.45,139064.0,106.2282,106.2282,105.8583,105.8583,139064.0
2021-03-08 15:05:00,114.45,114.54,114.33,114.35,117727.0,105.8583,105.9415,105.7473,105.7658,117727.0
2021-03-08 15:10:00,114.36,114.57,114.27,114.54,144820.0,105.775,105.9693,105.6918,105.9415,144820.0
2021-03-08 15:15:00,114.52,114.64,114.31,114.35,174861.0,105.923,106.034,105.7288,105.7658,174861.0
2021-03-08 15:20:00,114.36,114.73,114.32,114.68,170830.0,105.775,106.1172,105.738,106.071,170830.0
2021-03-08 15:25:00,114.69,114.75,114.46,114.46,140146.0,106.0803,106.1357,105.8675,105.8675,140146.0
2021-03-08 15:30:00,114.46,114.78,114.26,114.3,277076.0,105.8675,106.1635,105.6825,105.7195,277076.0
2021-03-08 15:35:00,114.31,114.72,114.08,114.23,352395.0,105.7288,106.108,105.516,105.6548,352395.0
2021-03-08 15:40:00,114.22,114.41,114.01,114.34,375070.0,105.6455,105.8213,105.4513,105.7565,375070.0
2021-03-08 15:45:00,114.32,114.38,113.82,114.01,436281.0,105.738,105.7935,105.2756,105.4513,436281.0
2021-03-08 15:50:00,114.02,114.12,113.7,113.77,438062.0,105.4605,105.553,105.1646,105.2293,438062.0
2021-03-08 15:55:00,113.76,114.18,113.73,113.93,741635.0,105.2201,105.6085,105.1923,105.3773,741635.0
2021-03-09 09:30:00,117.07,118.4,117.0,117.5,899296.0,108.2816,109.5117,108.2168,108.6793,899296.0
2021-03-09 09:35:00,117.52,117.57,116.77,117.34,503866.0,108.6978,108.7441,108.0041,108.5313,503866.0
2021-03-09 09:40:00,117.37,117.37,115.88,115.96,450801.0,108.5591,108.5591,107.1809,107.2549,450801.0
2021-03-09 09:45:00,115.98,117.78,115.88,117.62,425837.0,107.2734,108.9383,107.1809,108.7903,425837.0
2021-03-09 09:50:00,117.62,117.72,116.87,117.05,206139.0,108.7903,108.8828,108.0966,108.2631,206139.0
2021-03-09 09:55:00,117.08,117.5,117.08,117.17,236054.0,108.2908,108.6793,108.2908,108.3741,236054.0
2021-03-09 10:00:00,117.2,117.55,117.17,117.45,449711.0,108.4018,108.7256,108.3741,108.6331,449711.0
2021-03-09 10:05:00,117.51,118.13,117.18,117.45,448931.0,108.6886,109.262,108.3833,108.6331,448931.0
2021-03-09 10:10:00,117.45,117.53,117.23,117.46,293984.0,108.6331,108.7071,108.4296,108.6423,293984.0
2021-03-09 10:15:00,117.5,117.92,117.25,117.34,553666.0,108.6793,109.0678,108.4481,108.5313,553666.0
2021-03-09 10:20:00,117.35,117.39,116.9,116.98,227085.0,108.5406,108.5776,108.1243,108.1983,227085.0
2021-03-09 10:25:00,117.0,117.35,116.92,116.99,263248.0,108.2168,108.5406,108.1428,108.2076,263248.0
2021-03-09 10:30:00,116.99,117.01,116.24,116.35,174405.0,108.2076,108.2261,107.5139,107.6156,174405.0
2021-03-09 10:35:00,116.36,116.95,116.32,116.81,152347.0,107.6249,108.1706,107.5879,108.0411,152347.0
2021-03-09 10:40:00,116.79,116.86,116.4,116.44,241515.0,108.0226,108.0873,107.6619,107.6989,241515.0
2021-03-09 10:45:00,116.47,116.56,115.79,115.8,358511.0,107.7266,107.8099,107.0977,107.1069,358511.0
2021-03-09 10:50:00,115.82,116.03,115.48,115.56,224341.0,107.1254,107.3197,106.8109,106.8849,224341.0
2021-03-09 10:55:00,115.54,115.95,115.44,115.63,247369.0,106.8664,107.2457,106.7739,106.9497,247369.0
2021-03-09 11:00:00,115.64,116.02,115.45,116.01,194176.0,106.9589,107.3104,106.7832,107.3012,194176.0
2021-03-09 11:05:00,116.01,116.13,115.46,115.69,323447.0,107.3012,107.4122,106.7924,107.0052,323447.0
2021-03-09 11:10:00,115.68,115.75,115.33,115.64,146775.0,106.9959,107.0607,106.6722,106.9589,146775.0
2021-03-09 11:15:00,115.75,115.88,115.53,115.84,104918.0,107.0607,107.1809,106.8572,107.1439,104918.0
2021-03-09 11:20:00,115.84,116.02,115.76,115.87,123897.0,107.1439,107.3104,107.0699,107.1717,123897.0
2021-03-09 11:25:00,115.88,116.05,115.72,115.84,116715.0,107.1809,107.3382,107.0329,107.1439,116715.0
2021-03-09 11:30:00,115.84,116.07,115.73,115.83,95887.0,107.1439,107.3567,107.0422,107.1347,95887.0
2021-03-09 11:35:00,115.82,116.21,115.78,116.11,66960.0,107.1254,107.4861,107.0884,107.3937,66960.0
2021-03-09 11:40:00,116.09,116.58,115.89,116.48,126943.0,107.3752,107.8284,107.1902,107.7359,126943.0
2021-03-09 11:45:00,116.47,116.56,115.93,115.98,93809.0,107.7266,107.8099,107.2272,107.2734,93809.0
2021-03-09 11:50:00,115.98,116.44,115.97,116.09,85009.0,107.2734,107.6989,107.2642,107.3752,85009.0
2021-03-09 11:55:00,116.11,116.43,116.11,116.2,64839.0,107.3937,107.6896,107.3937,107.4769,64839.0
2021-03-09 12:00:00,116.2,116.37,116.01,116.22,85914.0,107.4769,107.6341,107.3012,107.4954,85914.0
2021-03-09 12:05:00,116.22,116.35,116.05,116.11,95262.0,107.4954,107.6156,107.3382,107.3937,95262.0
2021-03-09 12:10:00,116.11,116.31,116.1,116.28,84538.0,107.3937,107.5786,107.3844,107.5509,84538.0
2021-03-09 12:15:00,116.28,116.3,115.85,115.86,113306.0,107.5509,107.5694,107.1532,107.1624,113306.0
2021-03-09 12:20:00,115.86,116.17,115.82,116.06,83069.0,107.1624,107.4491,107.1254,107.3474,83069.0
2021-03-09 12:25:00,116.06,116.07,115.84,115.97,94014.0,107.3474,107.3567,107.1439,107.2642,94014.0
2021-03-09 12:30:00,115.97,116.08,115.83,115.96,126671.0,107.2642,107.3659,107.1347,107.2549,126671.0
2021-03-09 12:35:00,115.97,116.01,115.74,115.89,103274.0,107.2642,107.3012,107.0514,107.1902,103274.0
2021-03-09 12:40:00,115.87,116.18,115.74,116.17,122630.0,107.1717,107.4584,107.0514,107.4491,122630.0
2021-03-09 12:45:00,116.18,116.36,116.01,116.03,111228.0,107.4584,107.6249,107.3012,107.3197,111228.0
2021-03-09 12:50:00,116.01,116.11,115.9,116.11,61750.0,107.3012,107.3937,107.1994,107.3937,61750.0
2021-03-09 12:55:00,116.12,116.2,115.92,115.99,153899.0,107.4029,107.4769,107.2179,107.2827,153899.0
2021-03-09 13:00:00,115.99,116.05,115.94,115.99,179318.0,107.2827,107.3382,107.2364,107.2827,179318.0
2021-03-09 13:05:00,115.99,116.01,115.9,115.9,57797.0,107.2827,107.3012,107.1994,107.1994,57797.0
2021-03-09 13:10:00,115.92,116.03,115.82,116.0,94165.0,107.2179,107.3197,107.1254,107.2919,94165.0
2021-03-09 13:15:00,115.99,116.01,115.77,115.96,84791.0,107.2827,107.3012,107.0792,107.2549,84791.0
2021-03-09 13:20:00,115.96,116.03,115.89,115.97,93003.0,107.2549,107.3197,107.1902,107.2642,93003.0
2021-03-09 13:25:00,115.95,116.05,115.88,115.98,113219.0,107.2457,107.3382,107.1809,107.2734,113219.0
2021-03-09 13:30:00,116.0,116.09,115.94,115.99,68793.0,107.2919,107.3752,107.2364,107.2827,68793.0
2021-03-09 13:35:00,116.0,116.29,115.93,116.25,111187.0,107.2919,107.5601,107.2272,107.5231,111187.0
2021-03-09 13:40:00,116.25,116.33,115.99,116.22,85622.0,107.5231,107.5971,107.2827,107.4954,85622.0
2021-03-09 13:45:00,116.21,116.29,116.07,116.12,108960.0,107.4861,107.5601,107.3567,107.4029,108960.0
2021-03-09 13:50:00,116.1,116.22,115.95,116.2,93629.0,107.3844,107.4954,107.2457,107.4769,93629.0
2021-03-09 13:55:00,116.19,116.31,116.08,116.24,70496.0,107.4676,107.5786,107.3659,107.5139,70496.0
2021-03-09 14:00:00,116.25,116.6,116.2,116.59,97610.0,107.5231,107.8469,107.4769,107.8376,97610.0
2021-03-09 14:05:00,116.6,117.05,116.56,117.0,163854.0,107.8469,108.2631,107.8099,108.2168,163854.0
2021-03-09 14:10:00,117.0,117.0,116.84,116.93,59663.0,108.2168,108.2168,108.0689,108.1521,59663.0
2021-03-09 14:15:00,116.91,116.94,116.53,116.55,52459.0,108.1336,108.1613,107.7821,107.8006,52459.0
2021-03-09 14:20:00,116.54,116.79,116.53,116.62,49264.0,107.7914,108.0226,107.7821,107.8654,49264.0
2021-03-09 14:25:00,116.61,116.65,116.43,116.44,55682.0,107.8561,107.8931,107.6896,107.6989,55682.0
2021-03-09 14:30:00,116.44,116.66,116.37,116.54,60174.0,107.6989,107.9024,107.6341,107.7914,60174.0
2021-03-09 14:35:00,116.52,116.77,116.44,116.77,36073.0,107.7729,108.0041,107.6989,108.0041,36073.0
2021-03-09 14:40:00,116.79,116.98,116.78,116.97,51728.0,108.0226,108.1983,108.0134,108.1891,51728.0
2021-03-09 14:45:00,116.98,117.0,116.58,116.58,83586.0,108.1983,108.2168,107.8284,107.8284,83586.0
2021-03-09 14:50:00,116.58,116.97,116.56,116.91,61123.0,107.8284,108.1891,107.8099,108.1336,61123.0
2021-03-09 14:55:00,116.9,116.97,116.7,116.82,63621.0,108.1243,108.1891,107.9394,108.0504,63621.0
2021-03-09 15:00:00,116.81,116.92,116.72,116.88,45165.0,108.0411,108.1428,107.9579,108.1058,45165.0
2021-03-09 15:05:00,116.87,117.0,116.86,116.94,53791.0,108.0966,108.2168,108.0873,108.1613,53791.0
2021-03-09 15:10:00,116.95,117.02,116.77,116.88,124861.0,108.1706,108.2353,108.0041,108.1058,124861.0
2021-03-09 15:15:00,116.89,117.01,116.72,116.97,91730.0,108.1151,108.2261,107.9579,108.1891,91730.0
2021-03-09 15:20:00,116.99,117.01,116.8,116.94,129483.0,108.2076,108.2261,108.0319,108.1613,129483.0
2021-03-09 15:25:00,116.94,117.0,116.89,116.95,88477.0,108.1613,108.2168,108.1151,108.1706,88477.0
2021-03-09 15:30:00,116.96,116.98,116.9,116.95,125367.0,108.1798,108.1983,108.1243,108.1706,125367.0
2021-03-09 15:35:00,116.94,116.95,116.5,116.78,134866.0,108.1613,108.1706,107.7544,108.0134,134866.0
2021-03-09 15:40:00,116.77,116.79,116.4,116.67,160192.0,108.0041,108.0226,107.6619,107.9116,160192.0
2021-03-09 15:45:00,116.66,116.69,116.5,116.61,162891.0,107.9024,107.9301,107.7544,107.8561,162891.0
2021-03-09 15:50:00,116.61,116.61,115.97,116.49,493272.0,107.8561,107.8561,107.2642,107.7451,493272.0
2021-03-09 15:55:00,116.53,116.56,116.16,116.38,508694.0,107.7821,107.8099,107.4399,107.6434,508694.0
2021-03-10 09:30:00,117.82,118.03,117.31,117.33,606339.0,108.9753,109.1695,108.5036,108.5221,606339.0
2021-03-10 09:35:00,117.32,117.47,116.38,117.07,339585.0,108.5128,108.6516,107.6434,108.2816,339585.0
2021-03-10 09:40:00,117.02,117.08,116.25,116.62,347527.0,108.2353,108.2908,107.5231,107.8654,347527.0
2021-03-10 09:45:00,116.6,117.25,116.6,116.75,264434.0,107.8469,108.4481,107.8469,107.9856,264434.0
2021-03-10 09:50:00,116.71,116.92,116.41,116.59,304592.0,107.9486,108.1428,107.6711,107.8376,304592.0
2021-03-10 09:55:00,116.55,116.67,115.53,115.55,423545.0,107.8006,107.9116,106.8572,106.8757,423545.0
2021-03-10 10:00:00,115.55,115.75,115.05,115.17,340937.0,106.8757,107.0607,106.4132,106.5242,340937.0
2021-03-10 10:05:00,115.16,115.66,115.13,115.25,298936.0,106.515,106.9774,106.4872,106.5982,298936.0
2021-03-10 10:10:00,115.23,115.8,115.19,115.34,180593.0,106.5797,107.1069,106.5427,106.6815,180593.0
2021-03-10 10:15:00,115.35,115.87,115.3,115.38,154885.0,106.6907,107.1717,106.6445,106.7185,154885.0
2021-03-10 10:20:00,115.37,115.48,114.52,114.65,283690.0,106.7092,106.8109,105.923,106.0433,283690.0
2021-03-10 10:25:00,114.64,114.67,113.81,113.82,401035.0,106.034,106.0618,105.2663,105.2756,401035.0
2021-03-10 10:30:00,113.88,114.5,113.88,114.46,202148.0,105.3311,105.9045,105.3311,105.8675,202148.0
2021-03-10 10:35:00,114.45,114.45,113.7,113.72,163635.0,105.8583,105.8583,105.1646,105.1831,163635.0
2021-03-10 10:40:00,113.72,114.34,113.41,114.01,232964.0,105.1831,105.7565,104.8963,105.4513,232964.0
2021-03-10 10:45:00,113.98,114.66,113.96,114.45,181516.0,105.4236,106.0525,105.4051,105.8583,181516.0
2021-03-10 10:50:00,114.46,114.46,113.68,114.13,189482.0,105.8675,105.8675,105.1461,105.5623,189482.0
2021-03-10 10:55:00,114.21,114.54,113.85,114.45,93882.0,105.6363,105.9415,105.3033,105.8583,93882.0
2021-03-10 11:00:00,114.47,114.84,114.17,114.75,115181.0,105.8768,106.219,105.5993,106.1357,115181.0
2021-03-10 11:05:00,114.75,114.76,114.09,114.17,211221.0,106.1357,106.145,105.5253,105.5993,211221.0
2021-03-10 11:10:00,114.17,114.6,114.11,114.56,67962.0,105.5993,105.997,105.5438,105.96,67962.0
2021-03-10 11:15:00,114.54,114.83,114.24,114.45,81979.0,105.9415,106.2097,105.664,105.8583,81979.0
2021-03-10 11:20:00,114.49,114.53,114.07,114.23,94387.0,105.8953,105.9323,105.5068,105.6548,94387.0
2021-03-10 11:25:00,114.2,114.61,114.2,114.47,103974.0,105.627,106.0063,105.627,105.8768,103974.0
2021-03-10 11:30:00,114.48,114.7,114.2,114.23,106653.0,105.886,106.0895,105.627,105.6548,106653.0
2021-03-10 11:35:00,114.2,114.36,114.11,114.31,60615.0,105.627,105.775,105.5438,105.7288,60615.0
2021-03-10 11:40:00,114.29,114.56,113.92,114.01,150974.0,105.7103,105.96,105.3681,105.4513,150974.0
2021-03-10 11:45:00,114.01,114.22,113.96,114.2,119255.0,105.4513,105.6455,105.4051,105.627,119255.0
2021-03-10 11:50:00,114.21,114.52,114.21,114.42,90408.0,105.6363,105.923,105.6363,105.8305,90408.0
2021-03-10 11:55:00,114.45,114.63,114.4,114.43,79392.0,105.8583,106.0248,105.812,105.8398,79392.0
2021-03-10 12:00:00,114.45,114.51,114.18,114.4,77434.0,105.8583,105.9138,105.6085,105.812,77434.0
2021-03-10 12:05:00,114.4,114.55,114.23,114.42,72896.0,105.812,105.9508,105.6548,105.8305,72896.0
2021-03-10 12:10:00,114.41,114.73,114.35,114.57,50264.0,105.8213,106.1172,105.7658,105.9693,50264.0
2021-03-10 12:15:00,114.58,114.64,114.32,114.4,69721.0,105.9785,106.034,105.738,105.812,69721.0
2021-03-10 12:20:00,114.39,114.43,114.23,114.29,47119.0,105.8028,105.8398,105.6548,105.7103,47119.0
2021-03-10 12:25:00,114.27,114.31,113.91,114.03,88884.0,105.6918,105.7288,105.3588,105.4698,88884.0
2021-03-10 12:30:00,114.01,114.24,113.82,113.98,114370.0,105.4513,105.664,105.2756,105.4236,114370.0
2021-03-10 12:35:00,113.97,114.04,113.64,113.66,190254.0,105.4143,105.479,105.1091,105.1276,190254.0
2021-03-10 12:40:00,113.64,113.97,113.61,113.92,131718.0,105.1091,105.4143,105.0813,105.3681,131718.0
2021-03-10 12:45:00,113.91,114.53,113.91,114.36,139804.0,105.3588,105.9323,105.3588,105.775,139804.0
2021-03-10 12:50:00,114.37,114.56,114.35,114.54,82879.0,105.7843,105.96,105.7658,105.9415,82879.0
2021-03-10 12:55:00,114.54,114.77,114.35,114.75,82264.0,105.9415,106.1542,105.7658,106.1357,82264.0
2021-03-10 13:00:00,114.75,114.76,114.08,114.57,85404.0,106.1357,106.145,105.516,105.9693,85404.0
2021-03-10 13:05:00,114.53,114.98,114.4,114.95,94541.0,105.9323,106.3485,105.812,106.3207,94541.0
2021-03-10 13:10:00,114.91,115.09,114.8,114.9,67496.0,106.2837,106.4502,106.182,106.2745,67496.0
2021-03-10 13:15:00,114.93,115.0,114.56,114.81,78156.0,106.3022,106.367,105.96,106.1912,78156.0
2021-03-10 13:20:00,114.81,115.01,114.7,114.77,48264.0,106.1912,106.3762,106.0895,106.1542,48264.0
2021-03-10 13:25:00,114.78,115.09,114.65,114.98,57999.0,106.1635,106.4502,106.0433,106.3485,57999.0
2021-03-10 13:30:00,115.03,115.09,114.57,114.61,59146.0,106.3947,106.4502,105.9693,106.0063,59146.0
2021-03-10 13:35:00,114.59,114.77,114.32,114.5,43743.0,105.9878,106.1542,105.738,105.9045,43743.0
2021-03-10 13:40:00,114.47,114.76,114.34,114.42,60705.0,105.8768,106.145,105.7565,105.8305,60705.0
2021-03-10 13:45:00,114.39,114.59,114.2,114.58,93205.0,105.8028,105.9878,105.627,105.9785,93205.0
2021-03-10 13:50:00,114.53,114.62,114.27,114.46,63541.0,105.9323,106.0155,105.6918,105.8675,63541.0
2021-03-10 13:55:00,114.43,114.63,114.38,114.38,48776.0,105.8398,106.0248,105.7935,105.7935,48776.0
2021-03-10 14:00:00,114.39,114.59,114.25,114.5,45042.0,105.8028,105.9878,105.6733,105.9045,45042.0
2021-03-10 14:05:00,114.5,114.73,114.34,114.38,58954.0,105.9045,106.1172,105.7565,105.7935,58954.0
2021-03-10 14:10:00,114.38,114.85,114.32,114.8,52325.0,105.7935,106.2282,105.738,106.182,52325.0
2021-03-10 14:15:00,114.8,114.88,114.65,114.75,42024.0,106.182,106.256,106.0433,106.1357,42024.0
2021-03-10 14:20:00,114.78,114.81,114.39,114.54,57733.0,106.1635,106.1912,105.8028,105.9415,57733.0
2021-03-10 14:25:00,114.5,114.75,114.46,114.67,83807.0,105.9045,106.1357,105.8675,106.0618,83807.0
2021-03-10 14:30:00,114.69,114.73,114.41,114.52,75325.0,106.0803,106.1172,105.8213,105.923,75325.0
2021-03-10 14:35:00,114.53,114.65,114.47,114.53,46682.0,105.9323,106.0433,105.8768,105.9323,46682.0
2021-03-10 14:40:00,114.54,114.6,114.45,114.57,67188.0,105.9415,105.997,105.8583,105.9693,67188.0
2021-03-10 14:45:00,114.54,115.05,114.45,115.02,59820.0,105.9415,106.4132,105.8583,106.3855,59820.0
2021-03-10 14:50:00,115.03,115.04,114.73,114.84,61746.0,106.3947,106.404,106.1172,106.219,61746.0
2021-03-10 14:55:00,114.86,114.87,114.69,114.75,43909.0,106.2375,106.2467,106.0803,106.1357,43909.0
2021-03-10 15:00:00,114.75,114.95,114.5,114.58,66955.0,106.1357,106.3207,105.9045,105.9785,66955.0
2021-03-10 15:05:00,114.59,114.7,114.48,114.61,74258.0,105.9878,106.0895,105.886,106.0063,74258.0
2021-03-10 15:10:00,114.62,114.62,114.26,114.31,101951.0,106.0155,106.0155,105.6825,105.7288,101951.0
2021-03-10 15:15:00,114.31,114.46,114.25,114.42,66031.0,105.7288,105.8675,105.6733,105.8305,66031.0
2021-03-10 15:20:00,114.42,114.49,114.32,114.34,138671.0,105.8305,105.8953,105.738,105.7565,138671.0
2021-03-10 15:25:00,114.33,114.42,114.11,114.17,164667.0,105.7473,105.8305,105.5438,105.5993,164667.0
2021-03-10 15:30:00,114.16,114.28,114.15,114.21,149038.0,105.59,105.701,105.5808,105.6363,149038.0
2021-03-10 15:35:00,114.21,114.3,114.14,114.15,167761.0,105.6363,105.7195,105.5715,105.5808,167761.0
2021-03-10 15:40:00,114.17,114.28,114.07,114.24,183984.0,105.5993,105.701,105.5068,105.664,183984.0
2021-03-10 15:45:00,114.25,114.32,114.13,114.24,211813.0,105.6733,105.738,105.5623,105.664,211813.0
2021-03-10 15:50:00,114.24,114.31,114.09,114.2,265708.0,105.664,105.7288,105.5253,105.627,265708.0
2021-03-10 15:55:00,114.21,114.26,113.68,113.73,774611.0,105.6363,105.6825,105.1461,105.1923,774611.0
2021-03-11 09:30:00,118.24,118.82,117.82,118.62,1331892.0,109.3638,109.9002,108.9753,109.7152,1331892.0
2021-03-11 09:35:00,118.61,118.81,118.14,118.76,489098.0,109.706,109.891,109.2713,109.8447,489098.0
2021-03-11 09:40:00,118.77,118.79,117.51,117.52,432333.0,109.854,109.8725,108.6886,108.6978,432333.0
2021-03-11 09:45:00,117.51,117.8,117.07,117.53,446289.0,108.6886,108.9568,108.2816,108.7071,446289.0
2021-03-11 09:50:00,117.55,117.88,117.27,117.57,301176.0,108.7256,109.0308,108.4666,108.7441,301176.0
2021-03-11 09:55:00,117.59,117.99,117.35,117.98,235663.0,108.7625,109.1325,108.5406,109.1233,235663.0
2021-03-11 10:00:00,118.0,118.79,118.0,118.74,192640.0,109.1418,109.8725,109.1418,109.8262,192640.0
2021-03-11 10:05:00,118.74,119.0,118.65,118.98,196190.0,109.8262,110.0667,109.743,110.0482,196190.0
2021-03-11 10:10:00,118.96,119.34,118.7,118.73,277024.0,110.0297,110.3812,109.7892,109.817,277024.0
2021-03-11 10:15:00,118.73,118.99,118.23,118.38,315154.0,109.817,110.0575,109.3545,109.4932,315154.0
2021-03-11 10:20:00,118.33,118.89,118.11,118.67,122489.0,109.447,109.965,109.2435,109.7615,122489.0
2021-03-11 10:25:00,118.68,119.03,118.66,118.87,131225.0,109.7707,110.0944,109.7522,109.9465,131225.0
2021-03-11 10:30:00,118.88,119.23,118.8,118.93,148763.0,109.9557,110.2794,109.8817,110.002,148763.0
2021-03-11 10:35:00,118.93,119.44,118.81,119.4,154502.0,110.002,110.4737,109.891,110.4367,154502.0
2021-03-11 10:40:00,119.4,119.62,119.34,119.41,209772.0,110.4367,110.6402,110.3812,110.4459,209772.0
2021-03-11 10:45:00,119.44,119.45,119.09,119.43,94884.0,110.4737,110.4829,110.1499,110.4644,94884.0
2021-03-11 10:50:00,119.44,119.53,119.36,119.49,109674.0,110.4737,110.5569,110.3997,110.5199,109674.0
2021-03-11 10:55:00,119.49,119.64,119.16,119.57,122843.0,110.5199,110.6587,110.2147,110.5939,122843.0
2021-03-11 11:00:00,119.56,119.89,119.56,119.77,141436.0,110.5847,110.8899,110.5847,110.7789,141436.0
2021-03-11 11:05:00,119.78,119.91,119.7,119.79,127932.0,110.7881,110.9084,110.7142,110.7974,127932.0
2021-03-11 11:10:00,119.79,119.98,119.7,119.93,134520.0,110.7974,110.9731,110.7142,110.9269,134520.0
2021-03-11 11:15:00,119.93,119.95,119.79,119.83,82901.0,110.9269,110.9454,110.7974,110.8344,82901.0
2021-03-11 11:20:00,119.84,119.94,119.69,119.73,95772.0,110.8436,110.9361,110.7049,110.7419,95772.0
2021-03-11 11:25:00,119.72,119.86,119.58,119.71,90577.0,110.7327,110.8621,110.6032,110.7234,90577.0
2021-03-11 11:30:00,119.74,119.84,119.59,119.8,114815.0,110.7511,110.8436,110.6124,110.8066,114815.0
2021-03-11 11:35:00,119.78,119.93,119.73,119.86,109346.0,110.7881,110.9269,110.7419,110.8621,109346.0
2021-03-11 11:40:00,119.86,120.33,119.8,120.27,200245.0,110.8621,111.2969,110.8066,111.2414,200245.0
2021-03-11 11:45:00,120.28,120.47,120.2,120.32,164135.0,111.2506,111.4263,111.1766,111.2876,164135.0
2021-03-11 11:50:00,120.3,120.57,120.27,120.4,85706.0,111.2691,111.5188,111.2414,111.3616,85706.0
2021-03-11 11:55:00,120.39,120.42,120.17,120.3,84391.0,111.3524,111.3801,111.1489,111.2691,84391.0
2021-03-11 12:00:00,120.3,120.33,119.86,119.86,119163.0,111.2691,111.2969,110.8621,110.8621,119163.0
2021-03-11 12:05:00,119.86,120.09,119.84,120.05,84363.0,110.8621,111.0749,110.8436,111.0379,84363.0
2021-03-11 12:10:00,120.06,120.19,120.0,120.12,71490.0,111.0471,111.1674,110.9916,111.1026,71490.0
2021-03-11 12:15:00,120.14,120.22,120.03,120.16,59940.0,111.1211,111.1951,111.0194,111.1396,59940.0
2021-03-11 12:20:00,120.17,120.28,119.9,119.91,57497.0,111.1489,111.2506,110.8991,110.9084,57497.0
2021-03-11 12:25:00,119.94,120.07,119.82,120.02,52367.0,110.9361,111.0564,110.8251,111.0101,52367.0
2021-03-11 12:30:00,120.03,120.11,119.82,119.97,51492.0,111.0194,111.0934,110.8251,110.9639,51492.0
2021-03-11 12:35:00,119.95,120.12,119.87,120.03,32107.0,110.9454,111.1026,110.8714,111.0194,32107.0
2021-03-11 12:40:00,120.01,120.19,119.95,119.98,58901.0,111.0009,111.1674,110.9454,110.9731,58901.0
2021-03-11 12:45:00,119.98,120.16,119.89,120.13,38650.0,110.9731,111.1396,110.8899,111.1119,38650.0
2021-03-11 12:50:00,120.14,120.16,119.72,119.76,43748.0,111.1211,111.1396,110.7327,110.7696,43748.0
2021-03-11 12:55:00,119.75,119.94,119.73,119.85,38169.0,110.7604,110.9361,110.7419,110.8529,38169.0
2021-03-11 13:00:00,119.84,120.03,119.72,119.99,52514.0,110.8436,111.0194,110.7327,110.9824,52514.0
2021-03-11 13:05:00,119.98,120.08,119.91,119.92,36019.0,110.9731,111.0656,110.9084,110.9176,36019.0
2021-03-11 13:10:00,119.92,120.1,119.82,119.87,46430.0,110.9176,111.0841,110.8251,110.8714,46430.0
2021-03-11 13:15:00,119.87,120.09,119.87,119.91,48365.0,110.8714,111.0749,110.8714,110.9084,48365.0
2021-03-11 13:20:00,119.91,120.12,119.89,120.07,56094.0,110.9084,111.1026,110.8899,111.0564,56094.0
2021-03-11 13:25:00,120.04,120.16,119.97,120.1,31643.0,111.0286,111.1396,110.9639,111.0841,31643.0
2021-03-11 13:30:00,120.13,120.26,119.93,119.96,44194.0,111.1119,111.2321,110.9269,110.9546,44194.0
2021-03-11 13:35:00,119.94,120.06,119.81,119.89,37458.0,110.9361,111.0471,110.8159,110.8899,37458.0
2021-03-11 13:40:00,119.91,120.03,119.71,119.93,50703.0,110.9084,111.0194,110.7234,110.9269,50703.0
2021-03-11 13:45:00,119.93,120.07,119.86,120.05,46394.0,110.9269,111.0564,110.8621,111.0379,46394.0
2021-03-11 13:50:00,120.06,120.1,119.89,119.94,34728.0,111.0471,111.0841,110.8899,110.9361,34728.0
2021-03-11 13:55:00,119.92,119.98,119.73,119.9,64647.0,110.9176,110.9731,110.7419,110.8991,64647.0
2021-03-11 14:00:00,119.89,120.29,119.89,120.19,73010.0,110.8899,111.2599,110.8899,111.1674,73010.0
2021-03-11 14:05:00,120.16,120.27,120.07,120.16,40520.0,111.1396,111.2414,111.0564,111.1396,40520.0
2021-03-11 14:10:00,120.15,120.19,120.07,120.13,33891.0,111.1304,111.1674,111.0564,111.1119,33891.0
2021-03-11 14:15:00,120.16,120.33,120.11,120.3,58581.0,111.1396,111.2969,111.0934,111.2691,58581.0
2021-03-11 14:20:00,120.29,120.34,120.23,120.32,36808.0,111.2599,111.3061,111.2044,111.2876,36808.0
2021-03-11 14:25:00,120.31,120.4,120.23,120.33,45697.0,111.2784,111.3616,111.2044,111.2969,45697.0
2021-03-11 14:30:00,120.35,120.45,120.29,120.4,66357.0,111.3154,111.4078,111.2599,111.3616,66357.0
2021-03-11 14:35:00,120.39,120.62,120.29,120.57,117240.0,111.3524,111.5651,111.2599,111.5188,117240.0
2021-03-11 14:40:00,120.57,120.74,120.57,120.61,68072.0,111.5188,111.6761,111.5188,111.5558,68072.0
2021-03-11 14:45:00,120.63,120.66,120.4,120.4,40557.0,111.5743,111.6021,111.3616,111.3616,40557.0
2021-03-11 14:50:00,120.4,120.52,120.37,120.51,63297.0,111.3616,111.4726,111.3339,111.4633,63297.0
2021-03-11 14:55:00,120.5,120.52,120.33,120.39,43034.0,111.4541,111.4726,111.2969,111.3524,43034.0
2021-03-11 15:00:00,120.39,120.55,120.31,120.48,62703.0,111.3524,111.5003,111.2784,111.4356,62703.0
2021-03-11 15:05:00,120.48,120.53,120.35,120.48,54677.0,111.4356,111.4818,111.3154,111.4356,54677.0
2021-03-11 15:10:00,120.47,120.56,120.38,120.39,53988.0,111.4263,111.5096,111.3431,111.3524,53988.0
2021-03-11 15:15:00,120.4,120.54,120.33,120.49,56519.0,111.3616,111.4911,111.2969,111.4448,56519.0
2021-03-11 15:20:00,120.48,120.74,120.46,120.69,144696.0,111.4356,111.6761,111.4171,111.6298,144696.0
2021-03-11 15:25:00,120.69,120.8,120.61,120.76,135138.0,111.6298,111.7316,111.5558,111.6946,135138.0
2021-03-11 15:30:00,120.76,120.79,120.41,120.41,117055.0,111.6946,111.7223,111.3709,111.3709,117055.0
2021-03-11 15:35:00,120.41,120.42,120.19,120.31,84408.0,111.3709,111.3801,111.1674,111.2784,84408.0
2021-03-11 15:40:00,120.31,120.34,120.05,120.23,157693.0,111.2784,111.3061,111.0379,111.2044,157693.0
2021-03-11 15:45:00,120.23,120.31,120.17,120.19,135485.0,111.2044,111.2784,111.1489,111.1674,135485.0
2021-03-11 15:50:00,120.23,120.45,120.07,120.35,210397.0,111.2044,111.4078,111.0564,111.3154,210397.0
2021-03-11 15:55:00,120.34,120.59,120.25,120.59,383000.0,111.3061,111.5373,111.2229,111.5373,383000.0
2021-03-12 09:30:00,119.0,119.0,117.98,118.18,536276.0,110.0667,110.0667,109.1233,109.3083,536276.0
2021-03-12 09:35:00,118.13,118.25,117.8,117.98,210363.0,109.262,109.373,108.9568,109.1233,210363.0
2021-03-12 09:40:00,117.97,118.83,117.89,118.54,164412.0,109.114,109.9095,109.04,109.6412,164412.0
2021-03-12 09:45:00,118.55,118.6,118.0,118.53,116988.0,109.6505,109.6967,109.1418,109.632,116988.0
2021-03-12 09:50:00,118.5,118.86,118.5,118.79,91065.0,109.6042,109.9372,109.6042,109.8725,91065.0
2021-03-12 09:55:00,118.78,118.82,118.45,118.68,95658.0,109.8632,109.9002,109.558,109.7707,95658.0
2021-03-12 10:00:00,118.65,118.72,118.15,118.64,117950.0,109.743,109.8077,109.2805,109.7337,117950.0
2021-03-12 10:05:00,118.66,118.93,118.46,118.64,59710.0,109.7522,110.002,109.5672,109.7337,59710.0
2021-03-12 10:10:00,118.66,118.69,118.21,118.43,93607.0,109.7522,109.78,109.336,109.5395,93607.0
2021-03-12 10:15:00,118.39,118.52,117.78,117.79,300087.0,109.5025,109.6227,108.9383,108.9475,300087.0
2021-03-12 10:20:00,117.78,117.98,117.54,117.57,136375.0,108.9383,109.1233,108.7163,108.7441,136375.0
2021-03-12 10:25:00,117.59,117.71,117.28,117.66,149875.0,108.7625,108.8735,108.4758,108.8273,149875.0
2021-03-12 10:30:00,117.65,117.82,117.41,117.7,64733.0,108.818,108.9753,108.5961,108.8643,64733.0
2021-03-12 10:35:00,117.7,118.31,117.5,118.21,148576.0,108.8643,109.4285,108.6793,109.336,148576.0
2021-03-12 10:40:00,118.23,118.5,118.15,118.38,129365.0,109.3545,109.6042,109.2805,109.4932,129365.0
2021-03-12 10:45:00,118.38,118.45,118.2,118.39,31036.0,109.4932,109.558,109.3268,109.5025,31036.0
2021-03-12 10:50:00,118.35,118.39,117.65,117.88,76728.0,109.4655,109.5025,108.818,109.0308,76728.0
2021-03-12 10:55:00,117.86,117.99,117.61,117.81,134650.0,109.0123,109.1325,108.781,108.966,134650.0
2021-03-12 11:00:00,117.81,118.17,117.65,117.88,65914.0,108.966,109.299,108.818,109.0308,65914.0
2021-03-12 11:05:00,117.81,118.06,117.81,118.04,53854.0,108.966,109.1973,108.966,109.1788,53854.0
2021-03-12 11:10:00,118.03,118.11,117.88,117.89,56401.0,109.1695,109.2435,109.0308,109.04,56401.0
2021-03-12 11:15:00,117.88,118.19,117.85,117.91,47869.0,109.0308,109.3175,109.003,109.0585,47869.0
2021-03-12 11:20:00,117.93,118.05,117.9,117.99,28244.0,109.077,109.188,109.0493,109.1325,28244.0
2021-03-12 11:25:00,118.0,118.25,117.98,118.22,61327.0,109.1418,109.373,109.1233,109.3453,61327.0
2021-03-12 11:30:00,118.22,118.29,118.05,118.14,33805.0,109.3453,109.41,109.188,109.2713,33805.0
2021-03-12 11:35:00,118.13,118.39,117.97,118.15,50267.0,109.262,109.5025,109.114,109.2805,50267.0
2021-03-12 11:40:00,118.13,118.15,117.97,118.11,40725.0,109.262,109.2805,109.114,109.2435,40725.0
2021-03-12 11:45:00,118.09,118.16,118.03,118.1,36217.0,109.225,109.2898,109.1695,109.2343,36217.0
2021-03-12 11:50:00,118.12,118.3,118.05,118.11,83193.0,109.2528,109.4192,109.188,109.2435,83193.0
2021-03-12 11:55:00,118.13,118.21,118.02,118.14,55226.0,109.262,109.336,109.1603,109.2713,55226.0
2021-03-12 12:00:00,118.18,118.33,118.0,118.04,45160.0,109.3083,109.447,109.1418,109.1788,45160.0
2021-03-12 12:05:00,118.06,118.26,117.95,118.17,37296.0,109.1973,109.3823,109.0955,109.299,37296.0
2021-03-12 12:10:00,118.18,118.28,118.14,118.28,34544.0,109.3083,109.4008,109.2713,109.4008,34544.0
2021-03-12 12:15:00,118.28,118.39,118.19,118.28,49354.0,109.4008,109.5025,109.3175,109.4008,49354.0
2021-03-12 12:20:00,118.29,118.39,118.28,118.31,34670.0,109.41,109.5025,109.4008,109.4285,34670.0
2021-03-12 12:25:00,118.32,118.5,118.32,118.43,81763.0,109.4377,109.6042,109.4377,109.5395,81763.0
2021-03-12 12:30:00,118.43,118.74,118.41,118.7,64555.0,109.5395,109.8262,109.521,109.7892,64555.0
2021-03-12 12:35:00,118.69,118.8,118.63,118.68,51992.0,109.78,109.8817,109.7245,109.7707,51992.0
2021-03-12 12:40:00,118.69,118.73,118.42,118.46,37993.0,109.78,109.817,109.5302,109.5672,37993.0
2021-03-12 12:45:00,118.51,118.55,118.25,118.27,24119.0,109.6135,109.6505,109.373,109.3915,24119.0
2021-03-12 12:50:00,118.26,118.37,118.1,118.33,38672.0,109.3823,109.484,109.2343,109.447,38672.0
2021-03-12 12:55:00,118.32,118.33,118.21,118.3,25125.0,109.4377,109.447,109.336,109.4192,25125.0
2021-03-12 13:00:00,118.3,118.4,118.05,118.21,42718.0,109.4192,109.5117,109.188,109.336,42718.0
2021-03-12 13:05:00,118.26,118.5,118.23,118.31,75776.0,109.3823,109.6042,109.3545,109.4285,75776.0
2021-03-12 13:10:00,118.3,118.32,118.14,118.21,79311.0,109.4192,109.4377,109.2713,109.336,79311.0
2021-03-12 13:15:00,118.22,118.37,118.2,118.26,30719.0,109.3453,109.484,109.3268,109.3823,30719.0
2021-03-12 13:20:00,118.27,118.54,118.26,118.34,33643.0,109.3915,109.6412,109.3823,109.4562,33643.0
2021-03-12 13:25:00,118.38,118.44,118.33,118.42,26231.0,109.4932,109.5487,109.447,109.5302,26231.0
2021-03-12 13:30:00,118.43,118.52,118.43,118.51,27949.0,109.5395,109.6227,109.5395,109.6135,27949.0
2021-03-12 13:35:00,118.5,118.5,118.32,118.42,25787.0,109.6042,109.6042,109.4377,109.5302,25787.0
2021-03-12 13:40:00,118.42,118.53,118.3,118.42,42330.0,109.5302,109.632,109.4192,109.5302,42330.0
2021-03-12 13:45:00,118.4,118.4,118.11,118.11,39978.0,109.5117,109.5117,109.2435,109.2435,39978.0
2021-03-12 13:50:00,118.14,118.36,118.14,118.21,23472.0,109.2713,109.4747,109.2713,109.336,23472.0
2021-03-12 13:55:00,118.22,118.29,118.17,118.17,30437.0,109.3453,109.41,109.299,109.299,30437.0
2021-03-12 14:00:00,118.17,118.29,118.09,118.09,50437.0,109.299,109.41,109.225,109.225,50437.0
2021-03-12 14:05:00,118.11,118.28,118.08,118.26,16080.0,109.2435,109.4008,109.2158,109.3823,16080.0
2021-03-12 14:10:00,118.24,118.25,118.12,118.15,27394.0,109.3638,109.373,109.2528,109.2805,27394.0
2021-03-12 14:15:00,118.12,118.34,118.12,118.26,30296.0,109.2528,109.4562,109.2528,109.3823,30296.0
2021-03-12 14:20:00,118.25,118.39,118.17,118.3,34752.0,109.373,109.5025,109.299,109.4192,34752.0
2021-03-12 14:25:00,118.3,118.35,118.19,118.35,31715.0,109.4192,109.4655,109.3175,109.4655,31715.0
2021-03-12 14:30:00,118.32,118.38,118.26,118.33,19807.0,109.4377,109.4932,109.3823,109.447,19807.0
2021-03-12 14:35:00,118.32,118.4,118.21,118.33,29607.0,109.4377,109.5117,109.336,109.447,29607.0
2021-03-12 14:40:00,118.33,118.6,118.28,118.6,26726.0,109.447,109.6967,109.4008,109.6967,26726.0
2021-03-12 14:45:00,118.61,118.68,118.53,118.58,22560.0,109.706,109.7707,109.632,109.6782,22560.0
2021-03-12 14:50:00,118.58,118.8,118.52,118.72,40824.0,109.6782,109.8817,109.6227,109.8077,40824.0
2021-03-12 14:55:00,118.7,118.74,118.64,118.69,31912.0,109.7892,109.8262,109.7337,109.78,31912.0
2021-03-12 15:00:00,118.7,118.71,118.54,118.65,50486.0,109.7892,109.7985,109.6412,109.743,50486.0
2021-03-12 15:05:00,118.65,118.77,118.6,118.72,35698.0,109.743,109.854,109.6967,109.8077,35698.0
2021-03-12 15:10:00,118.71,118.71,118.5,118.55,94181.0,109.7985,109.7985,109.6042,109.6505,94181.0
2021-03-12 15:15:00,118.57,118.72,118.56,118.6,100374.0,109.669,109.8077,109.6597,109.6967,100374.0
2021-03-12 15:20:00,118.59,118.7,118.57,118.69,50836.0,109.6875,109.7892,109.669,109.78,50836.0
2021-03-12 15:25:00,118.68,118.7,118.53,118.57,55274.0,109.7707,109.7892,109.632,109.669,55274.0
2021-03-12 15:30:00,118.57,118.65,118.55,118.57,48503.0,109.669,109.743,109.6505,109.669,48503.0
2021-03-12 15:35:00,118.57,118.72,118.55,118.61,95977.0,109.669,109.8077,109.6505,109.706,95977.0
2021-03-12 15:40:00,118.6,118.61,118.5,118.54,83313.0,109.6967,109.706,109.6042,109.6412,83313.0
2021-03-12 15:45:00,118.53,118.59,118.46,118.47,113114.0,109.632,109.6875,109.5672,109.5765,113114.0
2021-03-12 15:50:00,118.46,118.53,118.34,118.37,167641.0,109.5672,109.632,109.4562,109.484,167641.0
2021-03-12 15:55:00,118.38,118.55,118.25,118.25,269705.0,109.4932,109.6505,109.373,109.373,269705.0
2021-03-15 09:30:00,118.65,118.71,116.85,117.5,526154.0,109.743,109.7985,108.0781,108.6793,526154.0
2021-03-15 09:35:00,117.49,117.68,116.82,116.98,181825.0,108.6701,108.8458,108.0504,108.1983,181825.0
2021-03-15 09:40:00,117.0,117.02,116.71,116.82,253778.0,108.2168,108.2353,107.9486,108.0504,253778.0
2021-03-15 09:45:00,116.81,117.36,116.77,117.14,150386.0,108.0411,108.5498,108.0041,108.3463,150386.0
2021-03-15 09:50:00,117.07,117.77,117.07,117.42,159764.0,108.2816,108.929,108.2816,108.6053,159764.0
2021-03-15 09:55:00,117.45,117.76,117.23,117.23,150375.0,108.6331,108.9198,108.4296,108.4296,150375.0
2021-03-15 10:00:00,117.22,117.88,117.2,117.7,178435.0,108.4203,109.0308,108.4018,108.8643,178435.0
2021-03-15 10:05:00,117.72,117.85,117.51,117.67,122939.0,108.8828,109.003,108.6886,108.8365,122939.0
2021-03-15 10:10:00,117.66,118.06,117.66,118.01,86378.0,108.8273,109.1973,108.8273,109.151,86378.0
2021-03-15 10:15:00,117.99,118.0,117.78,117.87,46752.0,109.1325,109.1418,108.9383,109.0215,46752.0
2021-03-15 10:20:00,117.88,117.99,117.45,117.63,94599.0,109.0308,109.1325,108.6331,108.7995,94599.0
2021-03-15 10:25:00,117.65,117.7,117.42,117.59,45592.0,108.818,108.8643,108.6053,108.7625,45592.0
2021-03-15 10:30:00,117.61,117.87,117.43,117.87,57459.0,108.781,109.0215,108.6146,109.0215,57459.0
2021-03-15 10:35:00,117.78,117.91,117.36,117.53,58626.0,108.9383,109.0585,108.5498,108.7071,58626.0
2021-03-15 10:40:00,117.51,117.96,117.48,117.88,64900.0,108.6886,109.1048,108.6608,109.0308,64900.0
2021-03-15 10:45:00,117.9,118.18,117.88,118.05,108560.0,109.0493,109.3083,109.0308,109.188,108560.0
2021-03-15 10:50:00,118.05,118.25,118.0,118.2,53260.0,109.188,109.373,109.1418,109.3268,53260.0
2021-03-15 10:55:00,118.2,118.26,118.09,118.21,67519.0,109.3268,109.3823,109.225,109.336,67519.0
2021-03-15 11:00:00,118.18,118.26,118.0,118.1,51651.0,109.3083,109.3823,109.1418,109.2343,51651.0
2021-03-15 11:05:00,118.09,118.13,117.81,117.89,55733.0,109.225,109.262,108.966,109.04,55733.0
2021-03-15 11:10:00,117.88,118.0,117.69,117.81,78217.0,109.0308,109.1418,108.855,108.966,78217.0
2021-03-15 11:15:00,117.8,117.93,117.65,117.68,41022.0,108.9568,109.077,108.818,108.8458,41022.0
2021-03-15 11:20:00,117.67,117.69,117.4,117.49,67669.0,108.8365,108.855,108.5868,108.6701,67669.0
2021-03-15 11:25:00,117.48,117.51,117.33,117.42,66313.0,108.6608,108.6886,108.5221,108.6053,66313.0
2021-03-15 11:30:00,117.43,117.47,117.21,117.22,58886.0,108.6146,108.6516,108.4111,108.4203,58886.0
2021-03-15 11:35:00,117.23,117.28,116.98,117.09,153900.0,108.4296,108.4758,108.1983,108.3001,153900.0
2021-03-15 11:40:00,117.07,117.15,117.0,117.11,107173.0,108.2816,108.3556,108.2168,108.3186,107173.0
2021-03-15 11:45:00,117.09,117.3,117.06,117.14,62444.0,108.3001,108.4943,108.2723,108.3463,62444.0
2021-03-15 11:50:00,117.12,117.28,117.06,117.27,43557.0,108.3278,108.4758,108.2723,108.4666,43557.0
2021-03-15 11:55:00,117.27,117.35,117.24,117.29,41588.0,108.4666,108.5406,108.4388,108.4851,41588.0
2021-03-15 12:00:00,117.27,117.35,117.15,117.25,72812.0,108.4666,108.5406,108.3556,108.4481,72812.0
2021-03-15 12:05:00,117.26,117.42,117.23,117.32,61400.0,108.4573,108.6053,108.4296,108.5128,61400.0
2021-03-15 12:10:00,117.32,117.33,117.22,117.28,47300.0,108.5128,108.5221,108.4203,108.4758,47300.0
2021-03-15 12:15:00,117.28,117.31,117.21,117.26,37920.0,108.4758,108.5036,108.4111,108.4573,37920.0
2021-03-15 12:20:00,117.28,117.43,117.23,117.29,87793.0,108.4758,108.6146,108.4296,108.4851,87793.0
2021-03-15 12:25:00,117.29,117.32,117.17,117.27,51837.0,108.4851,108.5128,108.3741,108.4666,51837.0
2021-03-15 12:30:00,117.26,117.44,117.21,117.39,57166.0,108.4573,108.6238,108.4111,108.5776,57166.0
2021-03-15 12:35:00,117.41,117.42,117.28,117.32,42448.0,108.5961,108.6053,108.4758,108.5128,42448.0
2021-03-15 12:40:00,117.3,117.34,117.25,117.3,23150.0,108.4943,108.5313,108.4481,108.4943,23150.0
2021-03-15 12:45:00,117.3,117.4,117.24,117.36,26351.0,108.4943,108.5868,108.4388,108.5498,26351.0
2021-03-15 12:50:00,117.36,117.36,117.26,117.35,33204.0,108.5498,108.5498,108.4573,108.5406,33204.0
2021-03-15 12:55:00,117.38,117.47,117.17,117.42,41824.0,108.5683,108.6516,108.3741,108.6053,41824.0
2021-03-15 13:00:00,117.44,117.59,117.41,117.56,33959.0,108.6238,108.7625,108.5961,108.7348,33959.0
2021-03-15 13:05:00,117.6,117.88,117.54,117.85,112836.0,108.7718,109.0308,108.7163,109.003,112836.0
2021-03-15 13:10:00,117.86,117.86,117.68,117.7,53064.0,109.0123,109.0123,108.8458,108.8643,53064.0
2021-03-15 13:15:00,117.7,117.98,117.68,117.93,51067.0,108.8643,109.1233,108.8458,109.077,51067.0
2021-03-15 13:20:00,117.93,118.02,117.81,117.85,59763.0,109.077,109.1603,108.966,109.003,59763.0
2021-03-15 13:25:00,117.85,117.89,117.76,117.85,21063.0,109.003,109.04,108.9198,109.003,21063.0
2021-03-15 13:30:00,117.84,117.85,117.73,117.79,23227.0,108.9938,109.003,108.892,108.9475,23227.0
2021-03-15 13:35:00,117.82,117.88,117.75,117.86,25670.0,108.9753,109.0308,108.9105,109.0123,25670.0
2021-03-15 13:40:00,117.87,118.04,117.86,118.03,47693.0,109.0215,109.1788,109.0123,109.1695,47693.0
2021-03-15 13:45:00,118.02,118.05,117.9,117.97,40012.0,109.1603,109.188,109.0493,109.114,40012.0
2021-03-15 13:50:00,117.98,118.04,117.92,118.02,35891.0,109.1233,109.1788,109.0678,109.1603,35891.0
2021-03-15 13:55:00,118.02,118.05,117.89,117.91,33289.0,109.1603,109.188,109.04,109.0585,33289.0
2021-03-15 14:00:00,117.92,118.13,117.91,117.98,59065.0,109.0678,109.262,109.0585,109.1233,59065.0
2021-03-15 14:05:00,117.99,118.04,117.94,118.0,57457.0,109.1325,109.1788,109.0863,109.1418,57457.0
2021-03-15 14:10:00,118.01,118.17,117.99,118.13,51233.0,109.151,109.299,109.1325,109.262,51233.0
2021-03-15 14:15:00,118.14,118.28,118.12,118.27,46012.0,109.2713,109.4008,109.2528,109.3915,46012.0
2021-03-15 14:20:00,118.28,118.38,118.05,118.35,53175.0,109.4008,109.4932,109.188,109.4655,53175.0
2021-03-15 14:25:00,118.34,118.41,118.31,118.34,43661.0,109.4562,109.521,109.4285,109.4562,43661.0
2021-03-15 14:30:00,118.35,118.55,118.35,118.47,52545.0,109.4655,109.6505,109.4655,109.5765,52545.0
2021-03-15 14:35:00,118.45,118.56,118.45,118.48,35659.0,109.558,109.6597,109.558,109.5857,35659.0
2021-03-15 14:40:00,118.49,118.59,118.45,118.46,29100.0,109.595,109.6875,109.558,109.5672,29100.0
2021-03-15 14:45:00,118.49,118.62,118.49,118.58,37570.0,109.595,109.7152,109.595,109.6782,37570.0
2021-03-15 14:50:00,118.59,118.63,118.36,118.45,41196.0,109.6875,109.7245,109.4747,109.558,41196.0
2021-03-15 14:55:00,118.45,118.57,118.41,118.44,68017.0,109.558,109.669,109.521,109.5487,68017.0
2021-03-15 15:00:00,118.43,118.55,118.33,118.33,72467.0,109.5395,109.6505,109.447,109.447,72467.0
2021-03-15 15:05:00,118.35,118.39,118.28,118.33,51516.0,109.4655,109.5025,109.4008,109.447,51516.0
2021-03-15 15:10:00,118.34,118.42,118.28,118.33,51945.0,109.4562,109.5302,109.4008,109.447,51945.0
2021-03-15 15:15:00,118.34,118.48,118.34,118.37,36659.0,109.4562,109.5857,109.4562,109.484,36659.0
2021-03-15 15:20:00,118.38,118.39,118.24,118.27,47858.0,109.4932,109.5025,109.3638,109.3915,47858.0
2021-03-15 15:25:00,118.26,118.37,118.2,118.26,40992.0,109.3823,109.484,109.3268,109.3823,40992.0
2021-03-15 15:30:00,118.26,118.41,118.25,118.36,57378.0,109.3823,109.521,109.373,109.4747,57378.0
2021-03-15 15:35:00,118.36,118.6,118.35,118.53,64176.0,109.4747,109.6967,109.4655,109.632,64176.0
2021-03-15 15:40:00,118.54,118.63,118.49,118.6,59577.0,109.6412,109.7245,109.595,109.6967,59577.0
2021-03-15 15:45:00,118.59,118.73,118.58,118.68,94596.0,109.6875,109.817,109.6782,109.7707,94596.0
2021-03-15 15:50:00,118.69,118.79,118.53,118.74,133009.0,109.78,109.8725,109.632,109.8262,133009.0
2021-03-15 15:55:00,118.73,119.11,118.73,119.11,350043.0,109.817,110.1684,109.817,110.1684,350043.0
2021-03-16 09:30:00,119.72,121.06,119.51,120.29,451386.0,110.7327,111.9721,110.5384,111.2599,451386.0
2021-03-16 09:35:00,120.31,120.44,119.75,119.82,166651.0,111.2784,111.3986,110.7604,110.8251,166651.0
2021-03-16 09:40:00,119.83,120.19,119.78,119.86,108221.0,110.8344,111.1674,110.7881,110.8621,108221.0
2021-03-16 09:45:00,119.89,120.41,119.86,120.08,132825.0,110.8899,111.3709,110.8621,111.0656,132825.0
2021-03-16 09:50:00,120.08,120.1,119.6,119.72,99136.0,111.0656,111.0841,110.6217,110.7327,99136.0
2021-03-16 09:55:00,119.78,120.36,119.7,120.27,102257.0,110.7881,111.3246,110.7142,111.2414,102257.0
2021-03-16 10:00:00,120.25,120.3,119.93,120.14,91717.0,111.2229,111.2691,110.9269,111.1211,91717.0
2021-03-16 10:05:00,120.1,120.16,119.97,120.0,97718.0,111.0841,111.1396,110.9639,110.9916,97718.0
2021-03-16 10:10:00,120.01,120.14,119.84,120.06,144118.0,111.0009,111.1211,110.8436,111.0471,144118.0
2021-03-16 10:15:00,120.07,120.28,119.95,120.08,171589.0,111.0564,111.2506,110.9454,111.0656,171589.0
2021-03-16 10:20:00,120.07,120.33,119.96,120.19,149050.0,111.0564,111.2969,110.9546,111.1674,149050.0
2021-03-16 10:25:00,120.16,120.27,120.09,120.24,65131.0,111.1396,111.2414,111.0749,111.2136,65131.0
2021-03-16 10:30:00,120.24,120.48,120.22,120.32,139925.0,111.2136,111.4356,111.1951,111.2876,139925.0
2021-03-16 10:35:00,120.34,120.49,120.16,120.42,113495.0,111.3061,111.4448,111.1396,111.3801,113495.0
2021-03-16 10:40:00,120.44,120.5,120.24,120.29,106522.0,111.3986,111.4541,111.2136,111.2599,106522.0
2021-03-16 10:45:00,120.31,120.53,120.25,120.4,95025.0,111.2784,111.4818,111.2229,111.3616,95025.0
2021-03-16 10:50:00,120.43,120.88,120.43,120.82,131130.0,111.3894,111.8056,111.3894,111.7501,131130.0
2021-03-16 10:55:00,120.83,121.09,120.79,120.81,238272.0,111.7593,111.9998,111.7223,111.7408,238272.0
2021-03-16 11:00:00,120.81,121.0,120.75,121.0,89559.0,111.7408,111.9166,111.6853,111.9166,89559.0
2021-03-16 11:05:00,121.01,121.08,120.95,121.01,87313.0,111.9258,111.9906,111.8703,111.9258,87313.0
2021-03-16 11:10:00,121.0,121.11,120.94,121.0,86708.0,111.9166,112.0183,111.8611,111.9166,86708.0
2021-03-16 11:15:00,121.0,121.14,120.81,120.9,100368.0,111.9166,112.0461,111.7408,111.8241,100368.0
2021-03-16 11:20:00,120.9,121.05,120.87,120.94,55578.0,111.8241,111.9628,111.7963,111.8611,55578.0
2021-03-16 11:25:00,120.93,121.07,120.86,120.98,52167.0,111.8518,111.9813,111.7871,111.8981,52167.0
2021-03-16 11:30:00,121.02,121.25,121.01,121.09,79418.0,111.9351,112.1478,111.9258,111.9998,79418.0
2021-03-16 11:35:00,121.09,121.09,120.81,120.85,75394.0,111.9998,111.9998,111.7408,111.7778,75394.0
2021-03-16 11:40:00,120.87,121.01,120.83,120.88,47864.0,111.7963,111.9258,111.7593,111.8056,47864.0
2021-03-16 11:45:00,120.87,120.96,120.5,120.54,88149.0,111.7963,111.8796,111.4541,111.4911,88149.0
2021-03-16 11:50:00,120.54,120.59,120.36,120.49,65409.0,111.4911,111.5373,111.3246,111.4448,65409.0
2021-03-16 11:55:00,120.5,120.52,120.37,120.44,63441.0,111.4541,111.4726,111.3339,111.3986,63441.0
2021-03-16 12:00:00,120.47,120.57,120.4,120.48,50793.0,111.4263,111.5188,111.3616,111.4356,50793.0
2021-03-16 12:05:00,120.46,120.49,120.39,120.44,42931.0,111.4171,111.4448,111.3524,111.3986,42931.0
2021-03-16 12:10:00,120.46,120.47,120.15,120.15,79247.0,111.4171,111.4263,111.1304,111.1304,79247.0
2021-03-16 12:15:00,120.15,120.19,120.0,120.06,73636.0,111.1304,111.1674,110.9916,111.0471,73636.0
2021-03-16 12:20:00,120.08,120.18,119.77,119.79,145581.0,111.0656,111.1581,110.7789,110.7974,145581.0
2021-03-16 12:25:00,119.8,119.81,119.27,119.43,138388.0,110.8066,110.8159,110.3164,110.4644,138388.0
2021-03-16 12:30:00,119.45,120.11,119.44,120.06,66963.0,110.4829,111.0934,110.4737,111.0471,66963.0
2021-03-16 12:35:00,120.07,120.18,119.76,119.9,83265.0,111.0564,111.1581,110.7696,110.8991,83265.0
2021-03-16 12:40:00,119.9,120.27,119.87,120.09,58279.0,110.8991,111.2414,110.8714,111.0749,58279.0
2021-03-16 12:45:00,120.08,120.17,120.04,120.09,11884.0,111.0656,111.1489,111.0286,111.0749,11884.0
2021-03-16 12:50:00,120.08,120.11,119.92,119.99,43581.0,111.0656,111.0934,110.9176,110.9824,43581.0
2021-03-16 12:55:00,120.0,120.19,119.86,120.02,441063.0,110.9916,111.1674,110.8621,111.0101,441063.0
2021-03-16 13:00:00,120.01,120.38,119.92,120.34,235803.0,111.0009,111.3431,110.9176,111.3061,235803.0
2021-03-16 13:05:00,120.33,120.55,120.2,120.54,65878.0,111.2969,111.5003,111.1766,111.4911,65878.0
2021-03-16 13:10:00,120.57,120.7,120.47,120.5,71572.0,111.5188,111.6391,111.4263,111.4541,71572.0
2021-03-16 13:15:00,120.5,120.53,120.38,120.43,29952.0,111.4541,111.4818,111.3431,111.3894,29952.0
2021-03-16 13:20:00,120.45,120.46,120.01,120.03,227632.0,111.4078,111.4171,111.0009,111.0194,227632.0
2021-03-16 13:25:00,120.02,120.25,119.99,120.02,150337.0,111.0101,111.2229,110.9824,111.0101,150337.0
2021-03-16 13:30:00,120.03,120.05,119.85,119.85,55228.0,111.0194,111.0379,110.8529,110.8529,55228.0
2021-03-16 13:35:00,119.84,119.88,119.64,119.67,57961.0,110.8436,110.8806,110.6587,110.6864,57961.0
2021-03-16 13:40:00,119.66,119.72,119.42,119.46,51064.0,110.6772,110.7327,110.4552,110.4922,51064.0
2021-03-16 13:45:00,119.47,119.56,119.31,119.32,83294.0,110.5014,110.5847,110.3534,110.3627,83294.0
2021-03-16 13:50:00,119.34,119.36,119.1,119.23,85531.0,110.3812,110.3997,110.1592,110.2794,85531.0
2021-03-16 13:55:00,119.22,119.48,119.1,119.34,46960.0,110.2702,110.5107,110.1592,110.3812,46960.0
2021-03-16 14:00:00,119.34,119.46,119.22,119.32,49179.0,110.3812,110.4922,110.2702,110.3627,49179.0
2021-03-16 14:05:00,119.33,119.33,118.81,118.98,130548.0,110.3719,110.3719,109.891,110.0482,130548.0
2021-03-16 14:10:00,118.99,119.25,118.91,119.2,65479.0,110.0575,110.2979,109.9835,110.2517,65479.0
2021-03-16 14:15:00,119.18,119.27,119.1,119.11,39442.0,110.2332,110.3164,110.1592,110.1684,39442.0
2021-03-16 14:20:00,119.09,119.09,118.78,118.82,64787.0,110.1499,110.1499,109.8632,109.9002,64787.0
2021-03-16 14:25:00,118.77,118.77,118.36,118.37,170278.0,109.854,109.854,109.4747,109.484,170278.0
2021-03-16 14:30:00,118.36,118.46,118.29,118.35,76250.0,109.4747,109.5672,109.41,109.4655,76250.0
2021-03-16 14:35:00,118.35,118.47,118.24,118.31,62559.0,109.4655,109.5765,109.3638,109.4285,62559.0
2021-03-16 14:40:00,118.28,118.42,118.11,118.11,72082.0,109.4008,109.5302,109.2435,109.2435,72082.0
2021-03-16 14:45:00,118.11,118.5,118.1,118.43,95587.0,109.2435,109.6042,109.2343,109.5395,95587.0
2021-03-16 14:50:00,118.44,118.59,118.42,118.52,73064.0,109.5487,109.6875,109.5302,109.6227,73064.0
2021-03-16 14:55:00,118.54,118.73,118.47,118.52,72973.0,109.6412,109.817,109.5765,109.6227,72973.0
2021-03-16 15:00:00,118.5,118.55,118.26,118.49,89737.0,109.6042,109.6505,109.3823,109.595,89737.0
2021-03-16 15:05:00,118.48,118.69,118.43,118.57,74238.0,109.5857,109.78,109.5395,109.669,74238.0
2021-03-16 15:10:00,118.57,118.82,118.56,118.81,50906.0,109.669,109.9002,109.6597,109.891,50906.0
2021-03-16 15:15:00,118.79,119.07,118.78,119.06,71821.0,109.8725,110.1314,109.8632,110.1222,71821.0
2021-03-16 15:20:00,119.07,119.41,119.03,119.36,65634.0,110.1314,110.4459,110.0944,110.3997,65634.0
2021-03-16 15:25:00,119.36,119.38,119.05,119.24,66035.0,110.3997,110.4182,110.1129,110.2887,66035.0
2021-03-16 15:30:00,119.29,119.68,119.27,119.67,69198.0,110.3349,110.6957,110.3164,110.6864,69198.0
2021-03-16 15:35:00,119.67,119.78,119.39,119.48,102477.0,110.6864,110.7881,110.4274,110.5107,102477.0
2021-03-16 15:40:00,119.47,119.55,119.32,119.35,84652.0,110.5014,110.5754,110.3627,110.3904,84652.0
2021-03-16 15:45:00,119.35,119.51,119.28,119.35,75339.0,110.3904,110.5384,110.3257,110.3904,75339.0
2021-03-16 15:50:00,119.38,119.54,119.33,119.37,130538.0,110.4182,110.5662,110.3719,110.4089,130538.0
2021-03-16 15:55:00,119.38,119.38,119.15,119.34,231754.0,110.4182,110.4182,110.2054,110.3812,231754.0
2021-03-17 09:30:00,117.75,117.86,116.32,116.33,482416.0,109.3217,109.4238,107.994,108.0033,482416.0
2021-03-17 09:35:00,116.33,116.47,115.39,115.69,234500.0,108.0033,108.1333,107.1306,107.4091,234500.0
2021-03-17 09:40:00,115.66,116.69,115.58,116.67,200291.0,107.3813,108.3375,107.307,108.319,200291.0
2021-03-17 09:45:00,116.67,117.0,116.3,116.95,275660.0,108.319,108.6254,107.9755,108.5789,275660.0
2021-03-17 09:50:00,116.94,116.94,116.28,116.45,200251.0,108.5697,108.5697,107.9569,108.1147,200251.0
2021-03-17 09:55:00,116.42,116.63,116.25,116.5,148962.0,108.0869,108.2818,107.929,108.1611,148962.0
2021-03-17 10:00:00,116.48,116.57,116.27,116.35,111430.0,108.1426,108.2261,107.9476,108.0219,111430.0
2021-03-17 10:05:00,116.4,116.68,116.05,116.6,162696.0,108.0683,108.3283,107.7434,108.254,162696.0
2021-03-17 10:10:00,116.63,117.1,116.58,116.92,213658.0,108.2818,108.7182,108.2354,108.5511,213658.0
2021-03-17 10:15:00,116.92,117.23,116.72,117.1,145246.0,108.5511,108.8389,108.3654,108.7182,145246.0
2021-03-17 10:20:00,117.11,117.24,116.71,117.2,142307.0,108.7275,108.8482,108.3561,108.811,142307.0
2021-03-17 10:25:00,117.21,117.47,117.19,117.27,110284.0,108.8203,109.0617,108.8018,108.876,110284.0
2021-03-17 10:30:00,117.25,117.56,117.01,117.5,141013.0,108.8575,109.1453,108.6346,109.0896,141013.0
2021-03-17 10:35:00,117.5,117.68,117.02,117.26,81955.0,109.0896,109.2567,108.6439,108.8667,81955.0
2021-03-17 10:40:00,117.25,117.27,116.85,117.0,119925.0,108.8575,108.876,108.4861,108.6254,119925.0
2021-03-17 10:45:00,116.92,117.17,116.87,117.0,71606.0,108.5511,108.7832,108.5047,108.6254,71606.0
2021-03-17 10:50:00,116.97,117.02,116.8,116.96,69085.0,108.5975,108.6439,108.4397,108.5882,69085.0
2021-03-17 10:55:00,117.0,117.19,116.8,117.05,45640.0,108.6254,108.8018,108.4397,108.6718,45640.0
2021-03-17 11:00:00,117.04,117.04,116.58,116.72,50104.0,108.6625,108.6625,108.2354,108.3654,50104.0
2021-03-17 11:05:00,116.78,116.96,116.71,116.8,48127.0,108.4211,108.5882,108.3561,108.4397,48127.0
2021-03-17 11:10:00,116.81,117.0,116.73,116.88,35979.0,108.449,108.6254,108.3747,108.5139,35979.0
2021-03-17 11:15:00,116.86,117.15,116.79,117.15,51990.0,108.4954,108.7646,108.4304,108.7646,51990.0
2021-03-17 11:20:00,117.18,117.25,116.94,116.99,39200.0,108.7925,108.8575,108.5697,108.6161,39200.0
2021-03-17 11:25:00,117.01,117.12,116.91,117.0,34873.0,108.6346,108.7368,108.5418,108.6254,34873.0
2021-03-17 11:30:00,116.97,116.97,116.64,116.68,52171.0,108.5975,108.5975,108.2911,108.3283,52171.0
2021-03-17 11:35:00,116.72,116.78,116.46,116.49,45526.0,108.3654,108.4211,108.124,108.1519,45526.0
2021-03-17 11:40:00,116.5,116.59,116.36,116.55,29281.0,108.1611,108.2447,108.0312,108.2076,29281.0
2021-03-17 11:45:00,116.54,116.64,116.49,116.6,28394.0,108.1983,108.2911,108.1519,108.254,28394.0
2021-03-17 11:50:00,116.59,116.74,116.59,116.63,18740.0,108.2447,108.384,108.2447,108.2818,18740.0
2021-03-17 11:55:00,116.65,116.66,116.42,116.55,40144.0,108.3004,108.3097,108.0869,108.2076,40144.0
2021-03-17 12:00:00,116.52,116.58,116.34,116.36,58284.0,108.1797,108.2354,108.0126,108.0312,58284.0
2021-03-17 12:05:00,116.38,116.6,116.35,116.57,34291.0,108.0497,108.254,108.0219,108.2261,34291.0
2021-03-17 12:10:00,116.55,116.64,116.32,116.44,99553.0,108.2076,108.2911,107.994,108.1054,99553.0
2021-03-17 12:15:00,116.44,117.03,116.43,117.01,105039.0,108.1054,108.6532,108.0962,108.6346,105039.0
2021-03-17 12:20:00,116.99,117.2,116.81,117.18,104725.0,108.6161,108.811,108.449,108.7925,104725.0
2021-03-17 12:25:00,117.11,117.8,117.11,117.68,179354.0,108.7275,109.3681,108.7275,109.2567,179354.0
2021-03-17 12:30:00,117.7,117.77,117.04,117.21,76186.0,109.2753,109.3402,108.6625,108.8203,76186.0
2021-03-17 12:35:00,117.22,117.35,117.05,117.31,41802.0,108.8296,108.9503,108.6718,108.9132,41802.0
2021-03-17 12:40:00,117.33,117.38,117.03,117.09,21607.0,108.9317,108.9782,108.6532,108.7089,21607.0
2021-03-17 12:45:00,117.09,117.27,117.06,117.2,28412.0,108.7089,108.876,108.6811,108.811,28412.0
2021-03-17 12:50:00,117.19,117.37,117.16,117.36,20672.0,108.8018,108.9689,108.7739,108.9596,20672.0
2021-03-17 12:55:00,117.34,117.36,116.87,116.92,25457.0,108.941,108.9596,108.5047,108.5511,25457.0
2021-03-17 13:00:00,116.9,117.04,116.85,116.99,18957.0,108.5325,108.6625,108.4861,108.6161,18957.0
2021-03-17 13:05:00,117.01,117.17,116.97,117.08,17528.0,108.6346,108.7832,108.5975,108.6996,17528.0
2021-03-17 13:10:00,117.05,117.17,116.92,117.12,13733.0,108.6718,108.7832,108.5511,108.7368,13733.0
2021-03-17 13:15:00,117.13,117.37,117.08,117.31,24140.0,108.7461,108.9689,108.6996,108.9132,24140.0
2021-03-17 13:20:00,117.32,117.34,117.06,117.2,21786.0,108.9225,108.941,108.6811,108.811,21786.0
2021-03-17 13:25:00,117.19,117.36,117.16,117.32,19544.0,108.8018,108.9596,108.7739,108.9225,19544.0
2021-03-17 13:30:00,117.3,117.3,117.08,117.21,30669.0,108.9039,108.9039,108.6996,108.8203,30669.0
2021-03-17 13:35:00,117.23,117.33,117.14,117.2,20954.0,108.8389,108.9317,108.7553,108.811,20954.0
2021-03-17 13:40:00,117.18,117.26,117.06,117.13,51294.0,108.7925,108.8667,108.6811,108.7461,51294.0
2021-03-17 13:45:00,117.13,117.16,116.97,117.04,32865.0,108.7461,108.7739,108.5975,108.6625,32865.0
2021-03-17 13:50:00,117.01,117.03,116.83,116.86,37971.0,108.6346,108.6532,108.4675,108.4954,37971.0
2021-03-17 13:55:00,116.87,117.08,116.86,117.01,16921.0,108.5047,108.6996,108.4954,108.6346,16921.0
2021-03-17 14:00:00,117.04,117.97,117.03,117.45,85747.0,108.6625,109.5259,108.6532,109.0431,85747.0
2021-03-17 14:05:00,117.45,118.2,117.45,117.9,131326.0,109.0431,109.7395,109.0431,109.4609,131326.0
2021-03-17 14:10:00,117.9,118.84,117.89,118.69,113673.0,109.4609,110.3337,109.4517,110.1944,113673.0
2021-03-17 14:15:00,118.68,118.85,118.13,118.15,60748.0,110.1851,110.3429,109.6745,109.693,60748.0
2021-03-17 14:20:00,118.18,118.22,117.95,117.95,36374.0,109.7209,109.758,109.5074,109.5074,36374.0
2021-03-17 14:25:00,118.0,118.25,117.77,117.77,41239.0,109.5538,109.7859,109.3402,109.3402,41239.0
2021-03-17 14:30:00,117.75,118.01,117.64,117.95,44404.0,109.3217,109.5631,109.2195,109.5074,44404.0
2021-03-17 14:35:00,117.96,118.76,117.96,118.71,50789.0,109.5166,110.2594,109.5166,110.213,50789.0
2021-03-17 14:40:00,118.71,119.19,118.66,119.07,108264.0,110.213,110.6586,110.1665,110.5472,108264.0
2021-03-17 14:45:00,119.05,119.08,118.73,118.79,69250.0,110.5286,110.5565,110.2315,110.2872,69250.0
2021-03-17 14:50:00,118.75,119.03,118.59,119.0,65495.0,110.2501,110.5101,110.1015,110.4822,65495.0
2021-03-17 14:55:00,118.97,119.2,118.84,119.2,104299.0,110.4543,110.6679,110.3337,110.6679,104299.0
2021-03-17 15:00:00,119.23,119.37,119.0,119.34,69995.0,110.6957,110.8257,110.4822,110.7979,69995.0
2021-03-17 15:05:00,119.33,119.52,119.28,119.42,75584.0,110.7886,110.965,110.7422,110.8721,75584.0
2021-03-17 15:10:00,119.4,119.47,119.09,119.3,134612.0,110.8536,110.9186,110.5658,110.7607,134612.0
2021-03-17 15:15:00,119.32,119.39,119.05,119.08,173929.0,110.7793,110.8443,110.5286,110.5565,173929.0
2021-03-17 15:20:00,119.1,119.13,118.82,118.92,108280.0,110.575,110.6029,110.3151,110.4079,108280.0
2021-03-17 15:25:00,118.93,119.14,118.93,118.96,102830.0,110.4172,110.6122,110.4172,110.4451,102830.0
2021-03-17 15:30:00,118.98,119.39,118.94,119.34,115086.0,110.4636,110.8443,110.4265,110.7979,115086.0
2021-03-17 15:35:00,119.35,119.36,118.78,118.78,109566.0,110.8071,110.8164,110.2779,110.2779,109566.0
2021-03-17 15:40:00,118.78,119.21,118.71,118.81,120943.0,110.2779,110.6772,110.213,110.3058,120943.0
2021-03-17 15:45:00,118.82,118.9,118.68,118.75,132451.0,110.3151,110.3894,110.1851,110.2501,132451.0
2021-03-17 15:50:00,118.74,118.8,118.39,118.58,167906.0,110.2408,110.2965,109.9159,110.0923,167906.0
2021-03-17 15:55:00,118.58,118.72,118.44,118.71,246110.0,110.0923,110.2222,109.9623,110.213,246110.0
2021-03-18 09:30:00,118.0,118.33,116.81,117.04,461660.0,109.5538,109.8602,108.449,108.6625,461660.0
2021-03-18 09:35:00,117.06,117.2,116.7,117.05,168862.0,108.6811,108.811,108.3468,108.6718,168862.0
2021-03-18 09:40:00,117.04,117.2,116.55,116.56,156671.0,108.6625,108.811,108.2076,108.2169,156671.0
2021-03-18 09:45:00,116.56,116.59,115.76,116.11,293954.0,108.2169,108.2447,107.4741,107.7991,293954.0
2021-03-18 09:50:00,116.09,116.45,115.92,116.26,125768.0,107.7805,108.1147,107.6227,107.9383,125768.0
2021-03-18 09:55:00,116.28,116.81,116.22,116.81,163402.0,107.9569,108.449,107.9012,108.449,163402.0
2021-03-18 10:00:00,116.79,116.8,116.4,116.51,105700.0,108.4304,108.4397,108.0683,108.1704,105700.0
2021-03-18 10:05:00,116.53,116.58,116.11,116.28,107750.0,108.189,108.2354,107.7991,107.9569,107750.0
2021-03-18 10:10:00,116.28,116.29,116.02,116.27,129453.0,107.9569,107.9662,107.7155,107.9476,129453.0
2021-03-18 10:15:00,116.25,116.28,115.99,116.13,202462.0,107.929,107.9569,107.6877,107.8176,202462.0
2021-03-18 10:20:00,116.14,116.19,115.9,115.93,105714.0,107.8269,107.8733,107.6041,107.6319,105714.0
2021-03-18 10:25:00,115.94,116.44,115.89,116.26,131218.0,107.6412,108.1054,107.5948,107.9383,131218.0
2021-03-18 10:30:00,116.27,116.35,115.96,116.1,71336.0,107.9476,108.0219,107.6598,107.7898,71336.0
2021-03-18 10:35:00,116.09,116.7,116.01,116.69,46003.0,107.7805,108.3468,107.7062,108.3375,46003.0
2021-03-18 10:40:00,116.65,116.73,116.21,116.25,119276.0,108.3004,108.3747,107.8919,107.929,119276.0
2021-03-18 10:45:00,116.24,116.24,115.85,115.9,203850.0,107.9198,107.9198,107.5577,107.6041,203850.0
2021-03-18 10:50:00,115.93,116.4,115.84,116.32,87821.0,107.6319,108.0683,107.5484,107.994,87821.0
2021-03-18 10:55:00,116.32,116.41,116.21,116.38,59127.0,107.994,108.0776,107.8919,108.0497,59127.0
2021-03-18 11:00:00,116.39,116.47,116.24,116.3,44122.0,108.059,108.1333,107.9198,107.9755,44122.0
2021-03-18 11:05:00,116.31,116.42,116.27,116.34,36396.0,107.9847,108.0869,107.9476,108.0126,36396.0
2021-03-18 11:10:00,116.35,116.37,116.05,116.08,72831.0,108.0219,108.0405,107.7434,107.7712,72831.0
2021-03-18 11:15:00,116.08,116.18,116.05,116.09,58171.0,107.7712,107.8641,107.7434,107.7805,58171.0
2021-03-18 11:20:00,116.09,116.39,116.06,116.13,30766.0,107.7805,108.059,107.7526,107.8176,30766.0
2021-03-18 11:25:00,116.09,116.23,116.06,116.11,37007.0,107.7805,107.9105,107.7526,107.7991,37007.0
2021-03-18 11:30:00,116.12,116.16,115.99,116.01,91393.0,107.8083,107.8455,107.6877,107.7062,91393.0
2021-03-18 11:35:00,116.01,116.19,115.99,116.08,51735.0,107.7062,107.8733,107.6877,107.7712,51735.0
2021-03-18 11:40:00,116.07,116.12,116.0,116.08,48615.0,107.7619,107.8083,107.6969,107.7712,48615.0
2021-03-18 11:45:00,116.09,116.17,116.0,116.05,30687.0,107.7805,107.8548,107.6969,107.7434,30687.0
2021-03-18 11:50:00,116.07,116.2,115.84,115.95,74699.0,107.7619,107.8826,107.5484,107.6505,74699.0
2021-03-18 11:55:00,115.95,116.08,115.8,116.04,59765.0,107.6505,107.7712,107.5113,107.7341,59765.0
2021-03-18 12:00:00,116.06,116.4,116.0,116.4,33007.0,107.7526,108.0683,107.6969,108.0683,33007.0
2021-03-18 12:05:00,116.41,116.56,116.38,116.55,37656.0,108.0776,108.2169,108.0497,108.2076,37656.0
2021-03-18 12:10:00,116.51,116.61,116.48,116.61,37208.0,108.1704,108.2633,108.1426,108.2633,37208.0
2021-03-18 12:15:00,116.62,116.63,116.44,116.45,32842.0,108.2726,108.2818,108.1054,108.1147,32842.0
2021-03-18 12:20:00,116.44,116.56,116.36,116.47,31346.0,108.1054,108.2169,108.0312,108.1333,31346.0
2021-03-18 12:25:00,116.49,116.75,116.49,116.63,34351.0,108.1519,108.3933,108.1519,108.2818,34351.0
2021-03-18 12:30:00,116.65,116.72,116.39,116.5,50305.0,108.3004,108.3654,108.059,108.1611,50305.0
2021-03-18 12:35:00,116.49,116.5,116.24,116.26,24727.0,108.1519,108.1611,107.9198,107.9383,24727.0
2021-03-18 12:40:00,116.25,116.32,116.14,116.2,30559.0,107.929,107.994,107.8269,107.8826,30559.0
2021-03-18 12:45:00,116.15,116.17,115.98,116.01,71102.0,107.8362,107.8548,107.6784,107.7062,71102.0
2021-03-18 12:50:00,116.02,116.04,115.8,115.84,69864.0,107.7155,107.7341,107.5113,107.5484,69864.0
2021-03-18 12:55:00,115.82,115.85,115.41,115.43,208277.0,107.5298,107.5577,107.1492,107.1677,208277.0
2021-03-18 13:00:00,115.44,115.78,115.43,115.69,173394.0,107.177,107.4927,107.1677,107.4091,173394.0
2021-03-18 13:05:00,115.73,115.86,115.56,115.6,66712.0,107.4463,107.567,107.2884,107.3256,66712.0
2021-03-18 13:10:00,115.59,115.67,115.48,115.53,83344.0,107.3163,107.3906,107.2142,107.2606,83344.0
2021-03-18 13:15:00,115.5,115.9,115.46,115.9,41561.0,107.2327,107.6041,107.1956,107.6041,41561.0
2021-03-18 13:20:00,115.89,116.02,115.79,115.8,54039.0,107.5948,107.7155,107.502,107.5113,54039.0
2021-03-18 13:25:00,115.78,115.88,115.73,115.87,86485.0,107.4927,107.5855,107.4463,107.5762,86485.0
2021-03-18 13:30:00,115.86,115.88,115.68,115.8,26376.0,107.567,107.5855,107.3998,107.5113,26376.0
2021-03-18 13:35:00,115.81,115.99,115.76,115.96,25065.0,107.5205,107.6877,107.4741,107.6598,25065.0
2021-03-18 13:40:00,115.94,116.1,115.9,116.02,32325.0,107.6412,107.7898,107.6041,107.7155,32325.0
2021-03-18 13:45:00,116.04,116.09,115.87,115.98,25456.0,107.7341,107.7805,107.5762,107.6784,25456.0
2021-03-18 13:50:00,115.93,116.06,115.89,115.94,46887.0,107.6319,107.7526,107.5948,107.6412,46887.0
2021-03-18 13:55:00,115.91,116.02,115.91,115.96,11949.0,107.6134,107.7155,107.6134,107.6598,11949.0
2021-03-18 14:00:00,115.96,116.05,115.77,115.91,29679.0,107.6598,107.7434,107.4834,107.6134,29679.0
2021-03-18 14:05:00,115.92,116.01,115.9,115.93,33190.0,107.6227,107.7062,107.6041,107.6319,33190.0
2021-03-18 14:10:00,115.92,115.93,115.7,115.8,34833.0,107.6227,107.6319,107.4184,107.5113,34833.0
2021-03-18 14:15:00,115.79,115.82,115.58,115.67,75368.0,107.502,107.5298,107.307,107.3906,75368.0
2021-03-18 14:20:00,115.66,115.75,115.58,115.65,37330.0,107.3813,107.4648,107.307,107.372,37330.0
2021-03-18 14:25:00,115.61,115.61,115.31,115.33,126133.0,107.3349,107.3349,107.0563,107.0749,126133.0
2021-03-18 14:30:00,115.31,115.49,115.04,115.09,92542.0,107.0563,107.2234,106.8056,106.8521,92542.0
2021-03-18 14:35:00,115.1,115.32,114.83,115.04,101518.0,106.8614,107.0656,106.6107,106.8056,101518.0
2021-03-18 14:40:00,115.07,115.08,114.76,114.84,78630.0,106.8335,106.8428,106.5457,106.62,78630.0
2021-03-18 14:45:00,114.86,115.1,114.78,115.05,62218.0,106.6385,106.8614,106.5643,106.8149,62218.0
2021-03-18 14:50:00,115.08,115.14,114.8,114.98,45167.0,106.8428,106.8985,106.5828,106.7499,45167.0
2021-03-18 14:55:00,115.0,115.12,114.88,114.9,52729.0,106.7685,106.8799,106.6571,106.6757,52729.0
2021-03-18 15:00:00,114.9,115.09,114.82,114.9,83528.0,106.6757,106.8521,106.6014,106.6757,83528.0
2021-03-18 15:05:00,114.93,114.98,114.7,114.9,86838.0,106.7035,106.7499,106.49,106.6757,86838.0
2021-03-18 15:10:00,114.94,115.12,114.87,114.9,62469.0,106.7128,106.8799,106.6478,106.6757,62469.0
2021-03-18 15:15:00,114.86,114.89,114.69,114.79,43660.0,106.6385,106.6664,106.4807,106.5735,43660.0
2021-03-18 15:20:00,114.77,114.84,114.6,114.65,53169.0,106.555,106.62,106.3971,106.4436,53169.0
2021-03-18 15:25:00,114.67,115.01,114.61,115.01,91244.0,106.4621,106.7778,106.4064,106.7778,91244.0
2021-03-18 15:30:00,115.0,115.02,114.73,114.73,91040.0,106.7685,106.7871,106.5178,106.5178,91040.0
2021-03-18 15:35:00,114.72,114.88,114.57,114.63,100123.0,106.5086,106.6571,106.3693,106.425,100123.0
2021-03-18 15:40:00,114.61,114.63,114.36,114.37,171239.0,106.4064,106.425,106.1743,106.1836,171239.0
2021-03-18 15:45:00,114.39,114.45,114.2,114.25,164613.0,106.2022,106.2579,106.0258,106.0722,164613.0
2021-03-18 15:50:00,114.23,114.37,114.1,114.29,195751.0,106.0536,106.1836,105.9329,106.1093,195751.0
2021-03-18 15:55:00,114.27,114.61,114.26,114.55,302059.0,106.0908,106.4064,106.0815,106.3507,302059.0
2021-03-19 09:30:00,114.38,114.52,113.89,114.2,489240.0,106.1929,106.3229,105.738,106.0258,489240.0
2021-03-19 09:35:00,114.19,114.75,114.17,114.5,91844.0,106.0165,106.5364,105.9979,106.3043,91844.0
2021-03-19 09:40:00,114.44,114.45,113.61,114.1,122935.0,106.2486,106.2579,105.478,105.9329,122935.0
2021-03-19 09:45:00,114.11,114.65,113.9,114.2,97529.0,105.9422,106.4436,105.7472,106.0258,97529.0
2021-03-19 09:50:00,114.23,114.87,114.23,114.47,100470.0,106.0536,106.6478,106.0536,106.2764,100470.0
2021-03-19 09:55:00,114.44,114.53,113.97,114.06,69539.0,106.2486,106.3322,105.8122,105.8958,69539.0
2021-03-19 10:00:00,114.03,114.05,113.21,113.28,161385.0,105.8679,105.8865,105.1066,105.1716,161385.0
2021-03-19 10:05:00,113.32,113.56,113.25,113.45,94826.0,105.2088,105.4316,105.1438,105.3295,94826.0
2021-03-19 10:10:00,113.48,113.79,113.26,113.78,114888.0,105.3573,105.6451,105.1531,105.6358,114888.0
2021-03-19 10:15:00,113.8,114.16,113.64,114.07,150761.0,105.6544,105.9886,105.5059,105.9051,150761.0
2021-03-19 10:20:00,114.08,114.41,113.93,114.21,98546.0,105.9144,106.2207,105.7751,106.0351,98546.0
2021-03-19 10:25:00,114.21,114.31,113.95,113.98,73646.0,106.0351,106.1279,105.7937,105.8215,73646.0
2021-03-19 10:30:00,114.01,114.04,113.32,113.42,139291.0,105.8494,105.8772,105.2088,105.3016,139291.0
2021-03-19 10:35:00,113.43,113.99,113.42,113.93,158692.0,105.3109,105.8308,105.3016,105.7751,158692.0
2021-03-19 10:40:00,113.94,114.25,113.86,114.12,93339.0,105.7844,106.0722,105.7101,105.9515,93339.0
2021-03-19 10:45:00,114.08,114.25,113.83,113.83,66334.0,105.9144,106.0722,105.6823,105.6823,66334.0
2021-03-19 10:50:00,113.83,114.1,113.79,113.96,73040.0,105.6823,105.9329,105.6451,105.803,73040.0
2021-03-19 10:55:00,113.95,114.11,113.81,114.11,51998.0,105.7937,105.9422,105.6637,105.9422,51998.0
2021-03-19 11:00:00,114.11,114.35,113.95,114.18,77405.0,105.9422,106.165,105.7937,106.0072,77405.0
2021-03-19 11:05:00,114.18,114.21,113.86,113.89,71352.0,106.0072,106.0351,105.7101,105.738,71352.0
2021-03-19 11:10:00,113.89,114.0,113.67,113.9,86037.0,105.738,105.8401,105.5337,105.7472,86037.0
2021-03-19 11:15:00,113.87,114.03,113.75,113.8,36256.0,105.7194,105.8679,105.608,105.6544,36256.0
2021-03-19 11:20:00,113.76,113.92,113.56,113.58,42745.0,105.6173,105.7658,105.4316,105.4502,42745.0
2021-03-19 11:25:00,113.59,113.88,113.38,113.87,145324.0,105.4594,105.7287,105.2645,105.7194,145324.0
2021-03-19 11:30:00,113.83,113.88,113.7,113.82,62179.0,105.6823,105.7287,105.5616,105.673,62179.0
2021-03-19 11:35:00,113.79,114.13,113.78,114.09,51118.0,105.6451,105.9608,105.6358,105.9236,51118.0
2021-03-19 11:40:00,114.11,114.13,113.93,113.99,112597.0,105.9422,105.9608,105.7751,105.8308,112597.0
2021-03-19 11:45:00,114.03,114.16,113.87,114.11,55150.0,105.8679,105.9886,105.7194,105.9422,55150.0
2021-03-19 11:50:00,114.1,114.23,113.92,114.19,52525.0,105.9329,106.0536,105.7658,106.0165,52525.0
2021-03-19 11:55:00,114.17,114.19,113.98,113.98,57314.0,105.9979,106.0165,105.8215,105.8215,57314.0
2021-03-19 12:00:00,113.98,114.2,113.95,114.12,92995.0,105.8215,106.0258,105.7937,105.9515,92995.0
2021-03-19 12:05:00,114.09,114.2,114.01,114.14,74780.0,105.9236,106.0258,105.8494,105.9701,74780.0
2021-03-19 12:10:00,114.14,114.24,114.0,114.11,62677.0,105.9701,106.0629,105.8401,105.9422,62677.0
2021-03-19 12:15:00,114.11,114.15,114.02,114.08,44449.0,105.9422,105.9794,105.8587,105.9144,44449.0
2021-03-19 12:20:00,114.07,114.17,113.98,114.08,66645.0,105.9051,105.9979,105.8215,105.9144,66645.0
2021-03-19 12:25:00,114.07,114.13,113.92,114.13,96386.0,105.9051,105.9608,105.7658,105.9608,96386.0
2021-03-19 12:30:00,114.13,114.35,114.12,114.32,58977.0,105.9608,106.165,105.9515,106.1372,58977.0
2021-03-19 12:35:00,114.34,114.44,114.21,114.24,58177.0,106.1558,106.2486,106.0351,106.0629,58177.0
2021-03-19 12:40:00,114.24,114.33,114.17,114.18,63318.0,106.0629,106.1465,105.9979,106.0072,63318.0
2021-03-19 12:45:00,114.19,114.35,114.19,114.3,121576.0,106.0165,106.165,106.0165,106.1186,121576.0
2021-03-19 12:50:00,114.29,114.59,114.25,114.58,66945.0,106.1093,106.3879,106.0722,106.3786,66945.0
2021-03-19 12:55:00,114.56,114.89,114.55,114.88,66905.0,106.36,106.6664,106.3507,106.6571,66905.0
2021-03-19 13:00:00,114.87,114.87,114.31,114.34,74874.0,106.6478,106.6478,106.1279,106.1558,74874.0
2021-03-19 13:05:00,114.34,114.42,114.16,114.26,46882.0,106.1558,106.23,105.9886,106.0815,46882.0
2021-03-19 13:10:00,114.27,114.34,114.13,114.22,50764.0,106.0908,106.1558,105.9608,106.0443,50764.0
2021-03-19 13:15:00,114.22,114.33,114.12,114.18,84709.0,106.0443,106.1465,105.9515,106.0072,84709.0
2021-03-19 13:20:00,114.2,114.42,114.17,114.37,33298.0,106.0258,106.23,105.9979,106.1836,33298.0
2021-03-19 13:25:00,114.35,114.44,114.24,114.33,44366.0,106.165,106.2486,106.0629,106.1465,44366.0
2021-03-19 13:30:00,114.34,114.38,114.07,114.15,117472.0,106.1558,106.1929,105.9051,105.9794,117472.0
2021-03-19 13:35:00,114.15,114.17,113.97,114.03,98695.0,105.9794,105.9979,105.8122,105.8679,98695.0
2021-03-19 13:40:00,114.05,114.11,114.01,114.01,55648.0,105.8865,105.9422,105.8494,105.8494,55648.0
2021-03-19 13:45:00,114.04,114.2,114.02,114.18,45947.0,105.8772,106.0258,105.8587,106.0072,45947.0
2021-03-19 13:50:00,114.17,114.2,114.11,114.19,35553.0,105.9979,106.0258,105.9422,106.0165,35553.0
2021-03-19 13:55:00,114.17,114.18,114.02,114.17,58523.0,105.9979,106.0072,105.8587,105.9979,58523.0
2021-03-19 14:00:00,114.17,114.21,114.06,114.15,70926.0,105.9979,106.0351,105.8958,105.9794,70926.0
2021-03-19 14:05:00,114.15,114.2,113.95,113.97,108316.0,105.9794,106.0258,105.7937,105.8122,108316.0
2021-03-19 14:10:00,113.96,114.18,113.93,114.08,61032.0,105.803,106.0072,105.7751,105.9144,61032.0
2021-03-19 14:15:00,114.09,114.1,113.91,113.98,59556.0,105.9236,105.9329,105.7565,105.8215,59556.0
2021-03-19 14:20:00,113.99,113.99,113.75,113.9,85933.0,105.8308,105.8308,105.608,105.7472,85933.0
2021-03-19 14:25:00,113.9,114.06,113.86,114.05,50174.0,105.7472,105.8958,105.7101,105.8865,50174.0
2021-03-19 14:30:00,114.06,114.1,113.94,113.98,70847.0,105.8958,105.9329,105.7844,105.8215,70847.0
2021-03-19 14:35:00,113.98,114.03,113.95,113.98,36376.0,105.8215,105.8679,105.7937,105.8215,36376.0
2021-03-19 14:40:00,113.99,114.01,113.83,113.88,38827.0,105.8308,105.8494,105.6823,105.7287,38827.0
2021-03-19 14:45:00,113.88,113.99,113.8,113.88,34203.0,105.7287,105.8308,105.6544,105.7287,34203.0
2021-03-19 14:50:00,113.87,113.94,113.81,113.84,38225.0,105.7194,105.7844,105.6637,105.6915,38225.0
2021-03-19 14:55:00,113.85,114.14,113.84,114.14,51429.0,105.7008,105.9701,105.6915,105.9701,51429.0
2021-03-19 15:00:00,114.14,114.16,113.84,113.85,37990.0,105.9701,105.9886,105.6915,105.7008,37990.0
2021-03-19 15:05:00,113.86,113.95,113.78,113.81,47045.0,105.7101,105.7937,105.6358,105.6637,47045.0
2021-03-19 15:10:00,113.81,113.91,113.7,113.7,53180.0,105.6637,105.7565,105.5616,105.5616,53180.0
2021-03-19 15:15:00,113.7,113.89,113.7,113.78,54440.0,105.5616,105.738,105.5616,105.6358,54440.0
2021-03-19 15:20:00,113.77,113.82,113.74,113.82,52201.0,105.6266,105.673,105.5987,105.673,52201.0
2021-03-19 15:25:00,113.81,114.0,113.76,113.93,72764.0,105.6637,105.8401,105.6173,105.7751,72764.0
2021-03-19 15:30:00,113.94,114.04,113.81,114.04,78554.0,105.7844,105.8772,105.6637,105.8772,78554.0
2021-03-19 15:35:00,114.04,114.14,114.0,114.06,101172.0,105.8772,105.9701,105.8401,105.8958,101172.0
2021-03-19 15:40:00,114.06,114.18,114.04,114.17,81893.0,105.8958,106.0072,105.8772,105.9979,81893.0
2021-03-19 15:45:00,114.17,114.19,113.88,114.03,130520.0,105.9979,106.0165,105.7287,105.8679,130520.0
2021-03-19 15:50:00,114.04,114.11,113.79,114.05,224360.0,105.8772,105.9422,105.6451,105.8865,224360.0
2021-03-19 15:55:00,114.05,114.16,113.6,113.63,426831.0,105.8865,105.9886,105.4687,105.4966,426831.0
2021-03-22 09:30:00,114.79,115.9,114.79,115.82,394697.0,106.5735,107.6041,106.5735,107.5298,394697.0
2021-03-22 09:35:00,115.81,116.66,115.8,116.64,286362.0,107.5205,108.3097,107.5113,108.2911,286362.0
2021-03-22 09:40:00,116.66,116.74,115.94,116.09,198450.0,108.3097,108.384,107.6412,107.7805,198450.0
2021-03-22 09:45:00,116.11,116.54,116.02,116.46,131404.0,107.7991,108.1983,107.7155,108.124,131404.0
2021-03-22 09:50:00,116.49,116.57,116.17,116.38,114111.0,108.1519,108.2261,107.8548,108.0497,114111.0
2021-03-22 09:55:00,116.39,116.47,115.94,116.07,107635.0,108.059,108.1333,107.6412,107.7619,107635.0
2021-03-22 10:00:00,116.14,116.36,115.86,116.06,82963.0,107.8269,108.0312,107.567,107.7526,82963.0
2021-03-22 10:05:00,116.1,116.34,115.97,116.15,67828.0,107.7898,108.0126,107.6691,107.8362,67828.0
2021-03-22 10:10:00,116.17,116.39,115.95,116.31,88526.0,107.8548,108.059,107.6505,107.9847,88526.0
2021-03-22 10:15:00,116.32,116.36,116.05,116.23,51443.0,107.994,108.0312,107.7434,107.9105,51443.0
2021-03-22 10:20:00,116.3,116.38,116.08,116.09,78875.0,107.9755,108.0497,107.7712,107.7805,78875.0
2021-03-22 10:25:00,116.1,116.33,115.9,116.1,70349.0,107.7898,108.0033,107.6041,107.7898,70349.0
2021-03-22 10:30:00,116.11,116.21,115.9,116.01,38571.0,107.7991,107.8919,107.6041,107.7062,38571.0
2021-03-22 10:35:00,116.01,116.04,115.79,116.01,34787.0,107.7062,107.7341,107.502,107.7062,34787.0
2021-03-22 10:40:00,116.02,116.28,116.0,116.23,77241.0,107.7155,107.9569,107.6969,107.9105,77241.0
2021-03-22 10:45:00,116.23,116.54,116.03,116.39,104563.0,107.9105,108.1983,107.7248,108.059,104563.0
2021-03-22 10:50:00,116.4,116.57,116.38,116.56,64659.0,108.0683,108.2261,108.0497,108.2169,64659.0
2021-03-22 10:55:00,116.57,116.81,116.56,116.7,137273.0,108.2261,108.449,108.2169,108.3468,137273.0
2021-03-22 11:00:00,116.75,116.79,116.5,116.7,28388.0,108.3933,108.4304,108.1611,108.3468,28388.0
2021-03-22 11:05:00,116.73,116.88,116.68,116.7,62305.0,108.3747,108.5139,108.3283,108.3468,62305.0
2021-03-22 11:10:00,116.71,116.89,116.68,116.76,34128.0,108.3561,108.5232,108.3283,108.4025,34128.0
2021-03-22 11:15:00,116.79,116.99,116.78,116.89,50984.0,108.4304,108.6161,108.4211,108.5232,50984.0
2021-03-22 11:20:00,116.89,117.06,116.85,117.03,145529.0,108.5232,108.6811,108.4861,108.6532,145529.0
2021-03-22 11:25:00,117.02,117.02,116.81,116.84,47878.0,108.6439,108.6439,108.449,108.4768,47878.0
2021-03-22 11:30:00,116.9,117.02,116.88,117.01,59382.0,108.5325,108.6439,108.5139,108.6346,59382.0
2021-03-22 11:35:00,117.0,117.03,116.8,116.96,74372.0,108.6254,108.6532,108.4397,108.5882,74372.0
2021-03-22 11:40:00,116.96,117.2,116.92,117.2,80515.0,108.5882,108.811,108.5511,108.811,80515.0
2021-03-22 11:45:00,117.19,117.26,116.91,117.16,150121.0,108.8018,108.8667,108.5418,108.7739,150121.0
2021-03-22 11:50:00,117.17,117.2,116.84,116.86,90268.0,108.7832,108.811,108.4768,108.4954,90268.0
2021-03-22 11:55:00,116.85,117.03,116.77,117.03,68705.0,108.4861,108.6532,108.4118,108.6532,68705.0
2021-03-22 12:00:00,117.03,117.36,117.0,117.35,93035.0,108.6532,108.9596,108.6254,108.9503,93035.0
2021-03-22 12:05:00,117.36,117.37,117.1,117.15,57353.0,108.9596,108.9689,108.7182,108.7646,57353.0
2021-03-22 12:10:00,117.15,117.39,117.15,117.39,77695.0,108.7646,108.9874,108.7646,108.9874,77695.0
2021-03-22 12:15:00,117.37,117.71,117.33,117.35,149187.0,108.9689,109.2845,108.9317,108.9503,149187.0
2021-03-22 12:20:00,117.37,117.55,117.37,117.46,46631.0,108.9689,109.136,108.9689,109.0524,46631.0
2021-03-22 12:25:00,117.47,117.56,117.43,117.51,45660.0,109.0617,109.1453,109.0246,109.0989,45660.0
2021-03-22 12:30:00,117.53,117.79,117.41,117.67,66823.0,109.1174,109.3588,109.006,109.2474,66823.0
2021-03-22 12:35:00,117.67,117.88,117.58,117.75,96493.0,109.2474,109.4424,109.1638,109.3217,96493.0
2021-03-22 12:40:00,117.77,118.04,117.7,118.01,80129.0,109.3402,109.5909,109.2753,109.5631,80129.0
2021-03-22 12:45:00,117.99,118.29,117.98,118.29,87510.0,109.5445,109.823,109.5352,109.823,87510.0
2021-03-22 12:50:00,118.28,118.33,117.98,118.07,70375.0,109.8137,109.8602,109.5352,109.6188,70375.0
2021-03-22 12:55:00,118.08,118.29,117.75,118.03,94739.0,109.6281,109.823,109.3217,109.5816,94739.0
2021-03-22 13:00:00,118.05,118.09,117.85,117.89,54536.0,109.6002,109.6373,109.4145,109.4517,54536.0
2021-03-22 13:05:00,117.87,117.9,117.41,117.65,65265.0,109.4331,109.4609,109.006,109.2288,65265.0
2021-03-22 13:10:00,117.66,117.74,117.46,117.52,50879.0,109.2381,109.3124,109.0524,109.1081,50879.0
2021-03-22 13:15:00,117.5,117.74,117.5,117.67,37142.0,109.0896,109.3124,109.0896,109.2474,37142.0
2021-03-22 13:20:00,117.67,117.8,117.62,117.76,28319.0,109.2474,109.3681,109.201,109.331,28319.0
2021-03-22 13:25:00,117.79,117.81,117.65,117.72,34668.0,109.3588,109.3774,109.2288,109.2938,34668.0
2021-03-22 13:30:00,117.73,117.92,117.69,117.85,36582.0,109.3031,109.4795,109.266,109.4145,36582.0
2021-03-22 13:35:00,117.85,117.93,117.79,117.92,39916.0,109.4145,109.4888,109.3588,109.4795,39916.0
2021-03-22 13:40:00,117.91,117.99,117.87,117.91,29594.0,109.4702,109.5445,109.4331,109.4702,29594.0
2021-03-22 13:45:00,117.89,118.03,117.83,118.03,29006.0,109.4517,109.5816,109.3959,109.5816,29006.0
2021-03-22 13:50:00,118.04,118.12,117.93,118.09,40565.0,109.5909,109.6652,109.4888,109.6373,40565.0
2021-03-22 13:55:00,118.08,118.18,118.07,118.14,34591.0,109.6281,109.7209,109.6188,109.6838,34591.0
2021-03-22 14:00:00,118.16,118.18,117.88,117.94,45361.0,109.7023,109.7209,109.4424,109.4981,45361.0
2021-03-22 14:05:00,117.93,118.04,117.85,117.86,34435.0,109.4888,109.5909,109.4145,109.4238,34435.0
2021-03-22 14:10:00,117.89,118.09,117.89,117.94,35037.0,109.4517,109.6373,109.4517,109.4981,35037.0
2021-03-22 14:15:00,117.95,118.02,117.89,117.99,23656.0,109.5074,109.5723,109.4517,109.5445,23656.0
2021-03-22 14:20:00,117.97,117.99,117.77,117.83,19800.0,109.5259,109.5445,109.3402,109.3959,19800.0
2021-03-22 14:25:00,117.86,118.0,117.83,117.91,26180.0,109.4238,109.5538,109.3959,109.4702,26180.0
2021-03-22 14:30:00,117.91,118.06,117.89,118.05,28811.0,109.4702,109.6095,109.4517,109.6002,28811.0
2021-03-22 14:35:00,118.04,118.13,117.91,118.07,36465.0,109.5909,109.6745,109.4702,109.6188,36465.0
2021-03-22 14:40:00,118.05,118.14,117.87,117.94,42845.0,109.6002,109.6838,109.4331,109.4981,42845.0
2021-03-22 14:45:00,117.92,117.99,117.88,117.94,26997.0,109.4795,109.5445,109.4424,109.4981,26997.0
2021-03-22 14:50:00,117.94,118.11,117.91,118.01,46154.0,109.4981,109.6559,109.4702,109.5631,46154.0
2021-03-22 14:55:00,118.02,118.03,117.91,117.99,39785.0,109.5723,109.5816,109.4702,109.5445,39785.0
2021-03-22 15:00:00,117.99,118.18,117.97,118.14,65634.0,109.5445,109.7209,109.5259,109.6838,65634.0
2021-03-22 15:05:00,118.13,118.16,117.96,118.03,64689.0,109.6745,109.7023,109.5166,109.5816,64689.0
2021-03-22 15:10:00,118.04,118.05,117.82,117.87,44864.0,109.5909,109.6002,109.3867,109.4331,44864.0
2021-03-22 15:15:00,117.88,117.93,117.71,117.8,52585.0,109.4424,109.4888,109.2845,109.3681,52585.0
2021-03-22 15:20:00,117.81,117.88,117.68,117.8,54644.0,109.3774,109.4424,109.2567,109.3681,54644.0
2021-03-22 15:25:00,117.79,117.89,117.62,117.66,40769.0,109.3588,109.4517,109.201,109.2381,40769.0
2021-03-22 15:30:00,117.65,117.8,117.54,117.59,59888.0,109.2288,109.3681,109.1267,109.1731,59888.0
2021-03-22 15:35:00,117.58,117.62,117.5,117.59,46296.0,109.1638,109.201,109.0896,109.1731,46296.0
2021-03-22 15:40:00,117.57,117.68,117.52,117.64,76841.0,109.1546,109.2567,109.1081,109.2195,76841.0
2021-03-22 15:45:00,117.66,117.67,117.51,117.53,100414.0,109.2381,109.2474,109.0989,109.1174,100414.0
2021-03-22 15:50:00,117.51,117.54,117.25,117.48,113723.0,109.0989,109.1267,108.8575,109.071,113723.0
2021-03-22 15:55:00,117.43,117.43,117.16,117.17,184877.0,109.0246,109.0246,108.7739,108.7832,184877.0
2021-03-23 09:30:00,116.1,116.36,115.24,115.96,498103.0,107.7898,108.0312,106.9913,107.6598,498103.0
2021-03-23 09:35:00,115.93,116.45,115.9,116.3,115497.0,107.6319,108.1147,107.6041,107.9755,115497.0
2021-03-23 09:40:00,116.28,116.47,116.0,116.23,315625.0,107.9569,108.1333,107.6969,107.9105,315625.0
2021-03-23 09:45:00,116.23,116.34,115.79,116.06,117144.0,107.9105,108.0126,107.502,107.7526,117144.0
2021-03-23 09:50:00,116.06,116.43,115.86,115.86,97410.0,107.7526,108.0962,107.567,107.567,97410.0
2021-03-23 09:55:00,115.89,116.13,115.8,116.13,74869.0,107.5948,107.8176,107.5113,107.8176,74869.0
2021-03-23 10:00:00,116.12,116.35,115.96,116.05,55946.0,107.8083,108.0219,107.6598,107.7434,55946.0
2021-03-23 10:05:00,116.02,116.5,115.93,116.39,89163.0,107.7155,108.1611,107.6319,108.059,89163.0
2021-03-23 10:10:00,116.4,116.66,116.26,116.33,203164.0,108.0683,108.3097,107.9383,108.0033,203164.0
2021-03-23 10:15:00,116.35,116.75,116.35,116.49,90429.0,108.0219,108.3933,108.0219,108.1519,90429.0
2021-03-23 10:20:00,116.5,116.58,116.16,116.34,34109.0,108.1611,108.2354,107.8455,108.0126,34109.0
2021-03-23 10:25:00,116.36,116.41,115.96,115.99,60163.0,108.0312,108.0776,107.6598,107.6877,60163.0
2021-03-23 10:30:00,116.0,116.0,115.65,115.71,87643.0,107.6969,107.6969,107.372,107.4277,87643.0
2021-03-23 10:35:00,115.73,115.91,115.71,115.8,62621.0,107.4463,107.6134,107.4277,107.5113,62621.0
2021-03-23 10:40:00,115.82,116.09,115.76,115.91,46846.0,107.5298,107.7805,107.4741,107.6134,46846.0
2021-03-23 10:45:00,115.88,116.17,115.87,116.09,39124.0,107.5855,107.8548,107.5762,107.7805,39124.0
2021-03-23 10:50:00,116.09,116.34,116.05,116.29,63437.0,107.7805,108.0126,107.7434,107.9662,63437.0
2021-03-23 10:55:00,116.31,116.43,116.21,116.34,32397.0,107.9847,108.0962,107.8919,108.0126,32397.0
2021-03-23 11:00:00,116.36,116.4,116.1,116.14,75999.0,108.0312,108.0683,107.7898,107.8269,75999.0
2021-03-23 11:05:00,116.2,116.43,116.2,116.35,65709.0,107.8826,108.0962,107.8826,108.0219,65709.0
2021-03-23 11:10:00,116.35,116.37,116.13,116.26,49970.0,108.0219,108.0405,107.8176,107.9383,49970.0
2021-03-23 11:15:00,116.28,116.52,116.23,116.5,30278.0,107.9569,108.1797,107.9105,108.1611,30278.0
2021-03-23 11:20:00,116.51,116.54,116.19,116.3,115696.0,108.1704,108.1983,107.8733,107.9755,115696.0
2021-03-23 11:25:00,116.29,116.31,116.08,116.11,47351.0,107.9662,107.9847,107.7712,107.7991,47351.0
2021-03-23 11:30:00,116.14,116.31,115.9,116.0,62098.0,107.8269,107.9847,107.6041,107.6969,62098.0
2021-03-23 11:35:00,116.02,116.09,115.72,115.75,71561.0,107.7155,107.7805,107.437,107.4648,71561.0
2021-03-23 11:40:00,115.77,115.91,115.68,115.81,47901.0,107.4834,107.6134,107.3998,107.5205,47901.0
2021-03-23 11:45:00,115.8,115.96,115.73,115.93,37103.0,107.5113,107.6598,107.4463,107.6319,37103.0
2021-03-23 11:50:00,115.91,115.97,115.76,115.76,32938.0,107.6134,107.6691,107.4741,107.4741,32938.0
2021-03-23 11:55:00,115.76,115.85,115.63,115.84,38629.0,107.4741,107.5577,107.3534,107.5484,38629.0
2021-03-23 12:00:00,115.85,116.05,115.81,115.84,28988.0,107.5577,107.7434,107.5205,107.5484,28988.0
2021-03-23 12:05:00,115.81,115.81,115.35,115.61,84846.0,107.5205,107.5205,107.0935,107.3349,84846.0
2021-03-23 12:10:00,115.65,115.72,115.42,115.44,33542.0,107.372,107.437,107.1585,107.177,33542.0
2021-03-23 12:15:00,115.42,115.67,115.42,115.54,52565.0,107.1585,107.3906,107.1585,107.2699,52565.0
2021-03-23 12:20:00,115.56,115.9,115.51,115.8,37573.0,107.2884,107.6041,107.242,107.5113,37573.0
2021-03-23 12:25:00,115.81,115.89,115.61,115.72,34467.0,107.5205,107.5948,107.3349,107.437,34467.0
2021-03-23 12:30:00,115.72,115.75,115.49,115.49,33502.0,107.437,107.4648,107.2234,107.2234,33502.0
2021-03-23 12:35:00,115.51,115.78,115.49,115.77,35284.0,107.242,107.4927,107.2234,107.4834,35284.0
2021-03-23 12:40:00,115.78,115.98,115.68,115.97,29227.0,107.4927,107.6784,107.3998,107.6691,29227.0
2021-03-23 12:45:00,115.97,116.07,115.83,115.83,29331.0,107.6691,107.7619,107.5391,107.5391,29331.0
2021-03-23 12:50:00,115.84,115.98,115.78,115.95,23172.0,107.5484,107.6784,107.4927,107.6505,23172.0
2021-03-23 12:55:00,115.98,116.09,115.98,116.09,54853.0,107.6784,107.7805,107.6784,107.7805,54853.0
2021-03-23 13:00:00,116.08,116.13,115.74,115.82,69147.0,107.7712,107.8176,107.4555,107.5298,69147.0
2021-03-23 13:05:00,115.82,115.96,115.76,115.95,13524.0,107.5298,107.6598,107.4741,107.6505,13524.0
2021-03-23 13:10:00,115.97,116.1,115.94,116.06,16876.0,107.6691,107.7898,107.6412,107.7526,16876.0
2021-03-23 13:15:00,116.04,116.07,115.9,115.95,18401.0,107.7341,107.7619,107.6041,107.6505,18401.0
2021-03-23 13:20:00,115.95,115.96,115.73,115.77,47329.0,107.6505,107.6598,107.4463,107.4834,47329.0
2021-03-23 13:25:00,115.78,115.81,115.5,115.64,35432.0,107.4927,107.5205,107.2327,107.3627,35432.0
2021-03-23 13:30:00,115.62,115.66,115.53,115.59,49669.0,107.3441,107.3813,107.2606,107.3163,49669.0
2021-03-23 13:35:00,115.61,115.67,115.56,115.62,43629.0,107.3349,107.3906,107.2884,107.3441,43629.0
2021-03-23 13:40:00,115.62,115.73,115.6,115.63,59519.0,107.3441,107.4463,107.3256,107.3534,59519.0
2021-03-23 13:45:00,115.64,115.77,115.55,115.77,28834.0,107.3627,107.4834,107.2791,107.4834,28834.0
2021-03-23 13:50:00,115.75,115.75,115.55,115.66,24908.0,107.4648,107.4648,107.2791,107.3813,24908.0
2021-03-23 13:55:00,115.67,115.78,115.5,115.58,55508.0,107.3906,107.4927,107.2327,107.307,55508.0
2021-03-23 14:00:00,115.57,115.66,115.45,115.61,33231.0,107.2977,107.3813,107.1863,107.3349,33231.0
2021-03-23 14:05:00,115.64,115.69,115.46,115.68,28052.0,107.3627,107.4091,107.1956,107.3998,28052.0
2021-03-23 14:10:00,115.7,115.82,115.51,115.6,57382.0,107.4184,107.5298,107.242,107.3256,57382.0
2021-03-23 14:15:00,115.57,115.68,115.48,115.54,31033.0,107.2977,107.3998,107.2142,107.2699,31033.0
2021-03-23 14:20:00,115.58,115.74,115.56,115.68,34763.0,107.307,107.4555,107.2884,107.3998,34763.0
2021-03-23 14:25:00,115.66,115.77,115.45,115.66,38700.0,107.3813,107.4834,107.1863,107.3813,38700.0
2021-03-23 14:30:00,115.69,115.76,115.49,115.56,33634.0,107.4091,107.4741,107.2234,107.2884,33634.0
2021-03-23 14:35:00,115.59,115.7,115.36,115.42,53313.0,107.3163,107.4184,107.1027,107.1585,53313.0
2021-03-23 14:40:00,115.42,115.46,115.25,115.26,70654.0,107.1585,107.1956,107.0006,107.0099,70654.0
2021-03-23 14:45:00,115.25,115.4,115.22,115.38,34507.0,107.0006,107.1399,106.9728,107.1213,34507.0
2021-03-23 14:50:00,115.35,115.35,115.02,115.05,90677.0,107.0935,107.0935,106.7871,106.8149,90677.0
2021-03-23 14:55:00,115.07,115.08,114.7,114.79,123008.0,106.8335,106.8428,106.49,106.5735,123008.0
2021-03-23 15:00:00,114.8,115.04,114.66,115.02,55333.0,106.5828,106.8056,106.4528,106.7871,55333.0
2021-03-23 15:05:00,115.02,115.15,114.95,114.99,63354.0,106.7871,106.9078,106.7221,106.7592,63354.0
2021-03-23 15:10:00,115.02,115.11,114.85,114.85,87030.0,106.7871,106.8706,106.6292,106.6292,87030.0
2021-03-23 15:15:00,114.87,115.03,114.84,114.93,62011.0,106.6478,106.7964,106.62,106.7035,62011.0
2021-03-23 15:20:00,114.91,114.92,114.71,114.74,48563.0,106.685,106.6942,106.4993,106.5271,48563.0
2021-03-23 15:25:00,114.73,114.79,114.65,114.69,71591.0,106.5178,106.5735,106.4436,106.4807,71591.0
2021-03-23 15:30:00,114.69,114.92,114.64,114.84,115321.0,106.4807,106.6942,106.4343,106.62,115321.0
2021-03-23 15:35:00,114.83,114.98,114.74,114.77,71115.0,106.6107,106.7499,106.5271,106.555,71115.0
2021-03-23 15:40:00,114.76,114.98,114.65,114.96,130948.0,106.5457,106.7499,106.4436,106.7314,130948.0
2021-03-23 15:45:00,114.97,115.08,114.88,114.9,81157.0,106.7407,106.8428,106.6571,106.6757,81157.0
2021-03-23 15:50:00,114.89,115.01,114.61,114.99,149066.0,106.6664,106.7778,106.4064,106.7592,149066.0
2021-03-23 15:55:00,114.98,115.13,114.87,114.9,222256.0,106.7499,106.8892,106.6478,106.6757,222256.0
2021-03-24 09:30:00,112.47,114.69,111.47,111.95,1684372.0,104.4196,106.4807,103.4912,103.9368,1684372.0
2021-03-24 09:35:00,111.94,112.58,111.7,112.19,576111.0,103.9275,104.5217,103.7047,104.1596,576111.0
2021-03-24 09:40:00,112.17,112.2,111.02,111.29,573472.0,104.1411,104.1689,103.0734,103.3241,573472.0
2021-03-24 09:45:00,111.34,111.78,110.92,111.41,572565.0,103.3705,103.779,102.9806,103.4355,572565.0
2021-03-24 09:50:00,111.41,111.48,110.09,110.47,705879.0,103.4355,103.5005,102.21,102.5628,705879.0
2021-03-24 09:55:00,110.47,110.49,109.87,110.02,506531.0,102.5628,102.5813,102.0057,102.145,506531.0
2021-03-24 10:00:00,110.0,110.14,109.36,109.52,554922.0,102.1264,102.2564,101.5322,101.6808,554922.0
2021-03-24 10:05:00,109.5,110.32,109.48,110.23,433919.0,101.6622,102.4235,101.6436,102.3399,433919.0
2021-03-24 10:10:00,110.27,110.42,110.01,110.26,339486.0,102.3771,102.5163,102.1357,102.3678,339486.0
2021-03-24 10:15:00,110.26,110.33,109.77,109.94,320430.0,102.3678,102.4328,101.9129,102.0707,320430.0
2021-03-24 10:20:00,109.94,110.27,109.91,110.0,263205.0,102.0707,102.3771,102.0428,102.1264,263205.0
2021-03-24 10:25:00,109.97,110.45,109.96,110.15,251204.0,102.0986,102.5442,102.0893,102.2657,251204.0
2021-03-24 10:30:00,110.16,110.67,110.09,110.44,223155.0,102.275,102.7484,102.21,102.5349,223155.0
2021-03-24 10:35:00,110.47,110.93,110.45,110.78,212158.0,102.5628,102.9898,102.5442,102.8506,212158.0
2021-03-24 10:40:00,110.81,111.17,110.78,110.99,266153.0,102.8784,103.2127,102.8506,103.0455,266153.0
2021-03-24 10:45:00,110.99,111.56,110.95,111.33,197448.0,103.0455,103.5747,103.0084,103.3612,197448.0
2021-03-24 10:50:00,111.31,111.6,111.19,111.56,169556.0,103.3426,103.6119,103.2312,103.5747,169556.0
2021-03-24 10:55:00,111.57,111.97,111.55,111.92,243465.0,103.584,103.9554,103.5655,103.909,243465.0
2021-03-24 11:00:00,111.94,112.38,111.93,112.31,307570.0,103.9275,104.336,103.9183,104.2711,307570.0
2021-03-24 11:05:00,112.32,112.88,112.27,112.55,305439.0,104.2803,104.8003,104.2339,104.4939,305439.0
2021-03-24 11:10:00,112.57,112.75,111.85,112.08,281536.0,104.5124,104.6796,103.844,104.0575,281536.0
2021-03-24 11:15:00,112.09,112.2,111.88,111.91,137978.0,104.0668,104.1689,103.8718,103.8997,137978.0
2021-03-24 11:20:00,111.93,112.13,111.61,111.7,168086.0,103.9183,104.1039,103.6212,103.7047,168086.0
2021-03-24 11:25:00,111.7,112.12,111.66,111.91,223104.0,103.7047,104.0947,103.6676,103.8997,223104.0
2021-03-24 11:30:00,111.89,112.0,111.85,111.88,100030.0,103.8811,103.9832,103.844,103.8718,100030.0
2021-03-24 11:35:00,111.86,111.93,111.55,111.62,244672.0,103.8533,103.9183,103.5655,103.6304,244672.0
2021-03-24 11:40:00,111.62,112.0,111.46,111.97,145752.0,103.6304,103.9832,103.4819,103.9554,145752.0
2021-03-24 11:45:00,111.98,112.0,111.25,111.43,194157.0,103.9647,103.9832,103.2869,103.454,194157.0
2021-03-24 11:50:00,111.42,111.42,110.77,110.87,185136.0,103.4448,103.4448,102.8413,102.9341,185136.0
2021-03-24 11:55:00,110.86,110.97,110.72,110.95,139321.0,102.9248,103.027,102.7949,103.0084,139321.0
2021-03-24 12:00:00,110.94,111.22,110.93,111.03,151214.0,102.9991,103.2591,102.9898,103.0827,151214.0
2021-03-24 12:05:00,111.02,111.35,110.94,111.27,61915.0,103.0734,103.3798,102.9991,103.3055,61915.0
2021-03-24 12:10:00,111.28,111.52,111.23,111.37,70728.0,103.3148,103.5376,103.2684,103.3983,70728.0
2021-03-24 12:15:00,111.35,111.46,111.25,111.34,74168.0,103.3798,103.4819,103.2869,103.3705,74168.0
2021-03-24 12:20:00,111.34,111.65,111.32,111.65,70034.0,103.3705,103.6583,103.3519,103.6583,70034.0
2021-03-24 12:25:00,111.66,111.74,110.99,111.71,423344.0,103.6676,103.7419,103.0455,103.714,423344.0
2021-03-24 12:30:00,111.73,111.77,111.25,111.32,177744.0,103.7326,103.7697,103.2869,103.3519,177744.0
2021-03-24 12:35:00,111.33,111.35,111.11,111.18,73365.0,103.3612,103.3798,103.157,103.2219,73365.0
2021-03-24 12:40:00,111.15,111.19,111.01,111.01,70545.0,103.1941,103.2312,103.0641,103.0641,70545.0
2021-03-24 12:45:00,111.02,111.21,110.86,110.97,91411.0,103.0734,103.2498,102.9248,103.027,91411.0
2021-03-24 12:50:00,110.96,110.96,110.8,110.86,97079.0,103.0177,103.0177,102.8691,102.9248,97079.0
2021-03-24 12:55:00,110.86,110.95,110.74,110.79,80096.0,102.9248,103.0084,102.8134,102.8599,80096.0
2021-03-24 13:00:00,110.78,110.8,110.33,110.58,231038.0,102.8506,102.8691,102.4328,102.6649,231038.0
2021-03-24 13:05:00,110.59,110.64,110.38,110.63,118378.0,102.6742,102.7206,102.4792,102.7113,118378.0
2021-03-24 13:10:00,110.62,110.68,110.25,110.3,91912.0,102.702,102.7577,102.3585,102.4049,91912.0
2021-03-24 13:15:00,110.3,110.35,110.09,110.22,133563.0,102.4049,102.4514,102.21,102.3307,133563.0
2021-03-24 13:20:00,110.23,110.68,110.22,110.66,72558.0,102.3399,102.7577,102.3307,102.7392,72558.0
2021-03-24 13:25:00,110.68,110.99,110.6,110.83,115036.0,102.7577,103.0455,102.6835,102.897,115036.0
2021-03-24 13:30:00,110.85,111.03,110.81,110.92,168207.0,102.9156,103.0827,102.8784,102.9806,168207.0
2021-03-24 13:35:00,110.92,111.08,110.85,111.0,63846.0,102.9806,103.1291,102.9156,103.0548,63846.0
2021-03-24 13:40:00,111.0,111.03,110.52,110.57,99094.0,103.0548,103.0827,102.6092,102.6556,99094.0
2021-03-24 13:45:00,110.56,110.89,110.54,110.83,67100.0,102.6463,102.9527,102.6278,102.897,67100.0
2021-03-24 13:50:00,110.83,111.0,110.66,110.68,75622.0,102.897,103.0548,102.7392,102.7577,75622.0
2021-03-24 13:55:00,110.7,110.9,110.58,110.88,122154.0,102.7763,102.962,102.6649,102.9434,122154.0
2021-03-24 14:00:00,110.89,110.89,110.53,110.63,83046.0,102.9527,102.9527,102.6185,102.7113,83046.0
2021-03-24 14:05:00,110.64,110.8,110.49,110.68,112352.0,102.7206,102.8691,102.5813,102.7577,112352.0
2021-03-24 14:10:00,110.64,110.73,110.53,110.65,64338.0,102.7206,102.8042,102.6185,102.7299,64338.0
2021-03-24 14:15:00,110.66,110.91,110.63,110.77,72007.0,102.7392,102.9713,102.7113,102.8413,72007.0
2021-03-24 14:20:00,110.75,111.04,110.69,110.75,103374.0,102.8227,103.092,102.767,102.8227,103374.0
2021-03-24 14:25:00,110.75,110.76,110.45,110.52,119459.0,102.8227,102.832,102.5442,102.6092,119459.0
2021-03-24 14:30:00,110.52,110.55,110.33,110.39,131618.0,102.6092,102.637,102.4328,102.4885,131618.0
2021-03-24 14:35:00,110.38,110.53,110.31,110.38,176820.0,102.4792,102.6185,102.4142,102.4792,176820.0
2021-03-24 14:40:00,110.39,110.51,110.22,110.48,120899.0,102.4885,102.5999,102.3307,102.572,120899.0
2021-03-24 14:45:00,110.49,110.54,110.38,110.44,139431.0,102.5813,102.6278,102.4792,102.5349,139431.0
2021-03-24 14:50:00,110.4,110.51,110.02,110.03,107616.0,102.4978,102.5999,102.145,102.1543,107616.0
2021-03-24 14:55:00,110.02,110.18,109.76,109.96,284998.0,102.145,102.2935,101.9036,102.0893,284998.0
2021-03-24 15:00:00,109.98,110.11,109.87,110.05,95728.0,102.1078,102.2285,102.0057,102.1728,95728.0
2021-03-24 15:05:00,110.05,110.19,110.01,110.06,88609.0,102.1728,102.3028,102.1357,102.1821,88609.0
2021-03-24 15:10:00,110.06,110.2,109.85,110.04,122769.0,102.1821,102.3121,101.9871,102.1635,122769.0
2021-03-24 15:15:00,110.05,110.39,109.91,110.36,143406.0,102.1728,102.4885,102.0428,102.4606,143406.0
2021-03-24 15:20:00,110.34,110.34,110.08,110.19,96078.0,102.4421,102.4421,102.2007,102.3028,96078.0
2021-03-24 15:25:00,110.19,110.5,110.18,110.28,93832.0,102.3028,102.5906,102.2935,102.3864,93832.0
2021-03-24 15:30:00,110.27,110.4,109.8,109.81,196757.0,102.3771,102.4978,101.9407,101.95,196757.0
2021-03-24 15:35:00,109.82,109.84,109.55,109.58,288234.0,101.9593,101.9779,101.7086,101.7365,288234.0
2021-03-24 15:40:00,109.58,109.59,109.41,109.49,310656.0,101.7365,101.7458,101.5786,101.6529,310656.0
2021-03-24 15:45:00,109.5,109.76,109.35,109.35,355457.0,101.6622,101.9036,101.5229,101.5229,355457.0
2021-03-24 15:50:00,109.34,109.42,109.06,109.1,484051.0,101.5136,101.5879,101.2537,101.2908,484051.0
2021-03-24 15:55:00,109.1,109.26,108.85,108.99,876294.0,101.2908,101.4394,101.0587,101.1887,876294.0
2021-03-25 09:30:00,108.0,110.65,107.89,109.85,1398486.0,100.2696,102.7299,100.1674,101.9871,1398486.0
2021-03-25 09:35:00,109.85,111.98,109.75,111.74,665434.0,101.9871,103.9647,101.8943,103.7419,665434.0
2021-03-25 09:40:00,111.75,112.04,111.38,111.81,545053.0,103.7511,104.0204,103.4076,103.8068,545053.0
2021-03-25 09:45:00,111.82,112.32,111.36,112.0,376891.0,103.8161,104.2803,103.3891,103.9832,376891.0
2021-03-25 09:50:00,112.0,112.01,111.05,111.22,348348.0,103.9832,103.9925,103.1012,103.2591,348348.0
2021-03-25 09:55:00,111.2,111.7,110.93,111.63,470881.0,103.2405,103.7047,102.9898,103.6397,470881.0
2021-03-25 10:00:00,111.61,112.04,111.21,111.94,223970.0,103.6212,104.0204,103.2498,103.9275,223970.0
2021-03-25 10:05:00,111.9,112.42,111.85,112.25,217468.0,103.8904,104.3732,103.844,104.2154,217468.0
2021-03-25 10:10:00,112.25,112.75,112.24,112.53,220163.0,104.2154,104.6796,104.2061,104.4753,220163.0
2021-03-25 10:15:00,112.51,112.51,111.76,111.92,246223.0,104.4567,104.4567,103.7604,103.909,246223.0
2021-03-25 10:20:00,111.92,112.01,111.7,111.84,201991.0,103.909,103.9925,103.7047,103.8347,201991.0
2021-03-25 10:25:00,111.85,111.91,111.43,111.7,200586.0,103.844,103.8997,103.454,103.7047,200586.0
2021-03-25 10:30:00,111.7,111.74,111.01,111.05,161976.0,103.7047,103.7419,103.0641,103.1012,161976.0
2021-03-25 10:35:00,111.05,111.39,110.68,111.21,129476.0,103.1012,103.4169,102.7577,103.2498,129476.0
2021-03-25 10:40:00,111.2,111.41,110.97,111.31,73376.0,103.2405,103.4355,103.027,103.3426,73376.0
2021-03-25 10:45:00,111.33,111.53,110.73,110.75,144769.0,103.3612,103.5469,102.8042,102.8227,144769.0
2021-03-25 10:50:00,110.73,110.74,110.0,110.06,196700.0,102.8042,102.8134,102.1264,102.1821,196700.0
2021-03-25 10:55:00,110.08,110.56,110.02,110.47,110892.0,102.2007,102.6463,102.145,102.5628,110892.0
2021-03-25 11:00:00,110.47,110.58,110.1,110.16,105112.0,102.5628,102.6649,102.2192,102.275,105112.0
2021-03-25 11:05:00,110.2,110.39,109.57,109.58,199354.0,102.3121,102.4885,101.7272,101.7365,199354.0
2021-03-25 11:10:00,109.61,110.21,109.36,110.2,131674.0,101.7643,102.3214,101.5322,102.3121,131674.0
2021-03-25 11:15:00,110.19,110.43,110.0,110.33,112803.0,102.3028,102.5256,102.1264,102.4328,112803.0
2021-03-25 11:20:00,110.3,110.32,110.0,110.1,64393.0,102.4049,102.4235,102.1264,102.2192,64393.0
2021-03-25 11:25:00,110.06,110.44,109.81,110.39,118178.0,102.1821,102.5349,101.95,102.4885,118178.0
2021-03-25 11:30:00,110.38,111.09,110.36,110.89,124867.0,102.4792,103.1384,102.4606,102.9527,124867.0
2021-03-25 11:35:00,110.86,111.04,110.78,111.01,67536.0,102.9248,103.092,102.8506,103.0641,67536.0
2021-03-25 11:40:00,111.03,111.14,110.43,110.52,109712.0,103.0827,103.1848,102.5256,102.6092,109712.0
2021-03-25 11:45:00,110.48,110.64,110.26,110.41,77608.0,102.572,102.7206,102.3678,102.5071,77608.0
2021-03-25 11:50:00,110.32,110.67,110.11,110.5,100292.0,102.4235,102.7484,102.2285,102.5906,100292.0
2021-03-25 11:55:00,110.48,110.8,110.21,110.72,95167.0,102.572,102.8691,102.3214,102.7949,95167.0
2021-03-25 12:00:00,110.72,111.2,110.7,111.16,163488.0,102.7949,103.2405,102.7763,103.2034,163488.0
2021-03-25 12:05:00,111.14,111.2,110.85,110.85,53100.0,103.1848,103.2405,102.9156,102.9156,53100.0
2021-03-25 12:10:00,110.85,110.88,110.56,110.71,78743.0,102.9156,102.9434,102.6463,102.7856,78743.0
2021-03-25 12:15:00,110.72,111.06,110.65,110.94,108414.0,102.7949,103.1105,102.7299,102.9991,108414.0
2021-03-25 12:20:00,110.91,111.06,110.83,111.03,67084.0,102.9713,103.1105,102.897,103.0827,67084.0
2021-03-25 12:25:00,111.03,111.37,110.94,111.34,107540.0,103.0827,103.3983,102.9991,103.3705,107540.0
2021-03-25 12:30:00,111.35,111.4,110.8,110.89,67930.0,103.3798,103.4262,102.8691,102.9527,67930.0
2021-03-25 12:35:00,110.9,111.09,110.82,111.05,73524.0,102.962,103.1384,102.8877,103.1012,73524.0
2021-03-25 12:40:00,111.04,111.21,110.94,111.14,40228.0,103.092,103.2498,102.9991,103.1848,40228.0
2021-03-25 12:45:00,111.14,111.47,111.13,111.42,98314.0,103.1848,103.4912,103.1755,103.4448,98314.0
2021-03-25 12:50:00,111.42,111.44,111.06,111.26,68864.0,103.4448,103.4633,103.1105,103.2962,68864.0
2021-03-25 12:55:00,111.26,111.36,111.01,111.02,71869.0,103.2962,103.3891,103.0641,103.0734,71869.0
2021-03-25 13:00:00,111.02,111.06,110.48,110.57,86641.0,103.0734,103.1105,102.572,102.6556,86641.0
2021-03-25 13:05:00,110.57,110.67,110.37,110.59,71009.0,102.6556,102.7484,102.4699,102.6742,71009.0
2021-03-25 13:10:00,110.59,110.74,110.45,110.62,132947.0,102.6742,102.8134,102.5442,102.702,132947.0
2021-03-25 13:15:00,110.61,110.72,110.37,110.46,74640.0,102.6927,102.7949,102.4699,102.5535,74640.0
2021-03-25 13:20:00,110.47,110.55,110.35,110.5,41629.0,102.5628,102.637,102.4514,102.5906,41629.0
2021-03-25 13:25:00,110.51,110.62,110.4,110.52,35936.0,102.5999,102.702,102.4978,102.6092,35936.0
2021-03-25 13:30:00,110.53,110.8,110.45,110.54,102496.0,102.6185,102.8691,102.5442,102.6278,102496.0
2021-03-25 13:35:00,110.55,110.6,110.32,110.46,35810.0,102.637,102.6835,102.4235,102.5535,35810.0
2021-03-25 13:40:00,110.46,110.69,110.46,110.54,53416.0,102.5535,102.767,102.5535,102.6278,53416.0
2021-03-25 13:45:00,110.53,110.62,110.25,110.43,41756.0,102.6185,102.702,102.3585,102.5256,41756.0
2021-03-25 13:50:00,110.42,110.62,110.38,110.6,34460.0,102.5163,102.702,102.4792,102.6835,34460.0
2021-03-25 13:55:00,110.6,110.62,110.41,110.45,52896.0,102.6835,102.702,102.5071,102.5442,52896.0
2021-03-25 14:00:00,110.44,110.61,110.27,110.51,99339.0,102.5349,102.6927,102.3771,102.5999,99339.0
2021-03-25 14:05:00,110.51,110.6,110.27,110.27,48808.0,102.5999,102.6835,102.3771,102.3771,48808.0
2021-03-25 14:10:00,110.26,110.34,110.14,110.29,50056.0,102.3678,102.4421,102.2564,102.3956,50056.0
2021-03-25 14:15:00,110.36,110.4,110.09,110.13,82801.0,102.4606,102.4978,102.21,102.2471,82801.0
2021-03-25 14:20:00,110.11,110.12,109.98,110.1,107946.0,102.2285,102.2378,102.1078,102.2192,107946.0
2021-03-25 14:25:00,110.1,110.15,109.78,109.82,94660.0,102.2192,102.2657,101.9222,101.9593,94660.0
2021-03-25 14:30:00,109.85,110.13,109.85,110.03,42829.0,101.9871,102.2471,101.9871,102.1543,42829.0
2021-03-25 14:35:00,110.03,110.37,110.03,110.23,148937.0,102.1543,102.4699,102.1543,102.3399,148937.0
2021-03-25 14:40:00,110.22,110.55,110.2,110.48,53744.0,102.3307,102.637,102.3121,102.572,53744.0
2021-03-25 14:45:00,110.47,110.69,110.45,110.5,57640.0,102.5628,102.767,102.5442,102.5906,57640.0
2021-03-25 14:50:00,110.51,110.88,110.35,110.88,71851.0,102.5999,102.9434,102.4514,102.9434,71851.0
2021-03-25 14:55:00,110.86,110.9,110.53,110.62,163227.0,102.9248,102.962,102.6185,102.702,163227.0
2021-03-25 15:00:00,110.6,110.71,110.56,110.68,62412.0,102.6835,102.7856,102.6463,102.7577,62412.0
2021-03-25 15:05:00,110.66,110.77,110.49,110.5,94428.0,102.7392,102.8413,102.5813,102.5906,94428.0
2021-03-25 15:10:00,110.53,110.87,110.49,110.51,75562.0,102.6185,102.9341,102.5813,102.5999,75562.0
2021-03-25 15:15:00,110.5,110.75,110.5,110.67,99368.0,102.5906,102.8227,102.5906,102.7484,99368.0
2021-03-25 15:20:00,110.64,110.7,110.45,110.45,60402.0,102.7206,102.7763,102.5442,102.5442,60402.0
2021-03-25 15:25:00,110.48,110.62,110.45,110.53,48402.0,102.572,102.702,102.5442,102.6185,48402.0
2021-03-25 15:30:00,110.53,110.7,110.31,110.39,153484.0,102.6185,102.7763,102.4142,102.4885,153484.0
2021-03-25 15:35:00,110.4,110.62,110.19,110.5,130304.0,102.4978,102.702,102.3028,102.5906,130304.0
2021-03-25 15:40:00,110.5,110.73,110.35,110.48,167822.0,102.5906,102.8042,102.4514,102.572,167822.0
2021-03-25 15:45:00,110.49,110.53,110.36,110.41,140753.0,102.5813,102.6185,102.4606,102.5071,140753.0
2021-03-25 15:50:00,110.41,110.59,110.37,110.45,326904.0,102.5071,102.6742,102.4699,102.5442,326904.0
2021-03-25 15:55:00,110.46,110.48,110.24,110.47,367904.0,102.5535,102.572,102.3492,102.5628,367904.0
2021-03-26 09:30:00,112.04,112.35,111.2,112.22,695185.0,104.0204,104.3082,103.2405,104.1875,695185.0
2021-03-26 09:35:00,112.2,113.1,111.82,112.98,323781.0,104.1689,105.0045,103.8161,104.8931,323781.0
2021-03-26 09:40:00,112.99,113.17,112.1,112.26,209014.0,104.9024,105.0695,104.0761,104.2246,209014.0
2021-03-26 09:45:00,112.28,112.96,112.2,112.8,119826.0,104.2432,104.8745,104.1689,104.726,119826.0
2021-03-26 09:50:00,112.76,113.02,112.36,112.69,126521.0,104.6888,104.9302,104.3175,104.6239,126521.0
2021-03-26 09:55:00,112.72,112.82,112.4,112.6,141276.0,104.6517,104.7446,104.3546,104.5403,141276.0
2021-03-26 10:00:00,112.65,113.25,112.46,113.03,134095.0,104.5867,105.1438,104.4103,104.9395,134095.0
2021-03-26 10:05:00,113.03,113.16,112.74,112.88,56944.0,104.9395,105.0602,104.6703,104.8003,56944.0
2021-03-26 10:10:00,112.92,112.92,112.64,112.86,63266.0,104.8374,104.8374,104.5774,104.7817,63266.0
2021-03-26 10:15:00,112.85,112.92,112.52,112.72,68661.0,104.7724,104.8374,104.466,104.6517,68661.0
2021-03-26 10:20:00,112.74,112.85,112.61,112.83,42104.0,104.6703,104.7724,104.5496,104.7538,42104.0
2021-03-26 10:25:00,112.87,113.17,112.82,113.16,64718.0,104.791,105.0695,104.7446,105.0602,64718.0
2021-03-26 10:30:00,113.17,113.24,112.82,112.91,95167.0,105.0695,105.1345,104.7446,104.8281,95167.0
2021-03-26 10:35:00,112.94,113.1,112.91,113.06,85140.0,104.856,105.0045,104.8281,104.9674,85140.0
2021-03-26 10:40:00,113.08,113.32,112.94,113.3,187353.0,104.9859,105.2088,104.856,105.1902,187353.0
2021-03-26 10:45:00,113.31,113.35,113.01,113.04,81932.0,105.1995,105.2366,104.921,104.9488,81932.0
2021-03-26 10:50:00,113.04,113.22,113.02,113.04,60465.0,104.9488,105.1159,104.9302,104.9488,60465.0
2021-03-26 10:55:00,113.05,113.35,113.0,113.2,80145.0,104.9581,105.2366,104.9117,105.0974,80145.0
2021-03-26 11:00:00,113.27,113.46,112.94,113.46,129697.0,105.1623,105.3387,104.856,105.3387,129697.0
2021-03-26 11:05:00,113.47,113.64,113.34,113.44,119334.0,105.348,105.5059,105.2273,105.3202,119334.0
2021-03-26 11:10:00,113.42,113.51,113.1,113.16,97509.0,105.3016,105.3852,105.0045,105.0602,97509.0
2021-03-26 11:15:00,113.2,113.44,113.1,113.41,46455.0,105.0974,105.3202,105.0045,105.2923,46455.0
2021-03-26 11:20:00,113.41,113.52,113.13,113.15,76416.0,105.2923,105.3944,105.0324,105.0509,76416.0
2021-03-26 11:25:00,113.15,113.27,112.96,113.2,102653.0,105.0509,105.1623,104.8745,105.0974,102653.0
2021-03-26 11:30:00,113.22,113.47,113.05,113.41,112429.0,105.1159,105.348,104.9581,105.2923,112429.0
2021-03-26 11:35:00,113.4,113.5,113.35,113.44,60990.0,105.283,105.3759,105.2366,105.3202,60990.0
2021-03-26 11:40:00,113.45,113.71,113.36,113.66,83261.0,105.3295,105.5708,105.2459,105.5244,83261.0
2021-03-26 11:45:00,113.64,113.87,113.6,113.85,98073.0,105.5059,105.7194,105.4687,105.7008,98073.0
2021-03-26 11:50:00,113.87,113.98,113.79,113.89,73345.0,105.7194,105.8215,105.6451,105.738,73345.0
2021-03-26 11:55:00,113.89,114.12,113.8,114.12,92247.0,105.738,105.9515,105.6544,105.9515,92247.0
2021-03-26 12:00:00,114.15,114.19,113.75,113.98,69115.0,105.9794,106.0165,105.608,105.8215,69115.0
2021-03-26 12:05:00,113.99,114.2,113.99,114.19,64473.0,105.8308,106.0258,105.8308,106.0165,64473.0
2021-03-26 12:10:00,114.21,114.29,114.07,114.22,61677.0,106.0351,106.1093,105.9051,106.0443,61677.0
2021-03-26 12:15:00,114.24,114.29,113.73,114.09,80237.0,106.0629,106.1093,105.5894,105.9236,80237.0
2021-03-26 12:20:00,114.03,114.14,113.94,114.0,31783.0,105.8679,105.9701,105.7844,105.8401,31783.0
2021-03-26 12:25:00,113.98,114.14,113.95,113.99,50401.0,105.8215,105.9701,105.7937,105.8308,50401.0
2021-03-26 12:30:00,113.99,114.21,113.92,114.18,102710.0,105.8308,106.0351,105.7658,106.0072,102710.0
2021-03-26 12:35:00,114.18,114.43,114.18,114.39,78704.0,106.0072,106.2393,106.0072,106.2022,78704.0
2021-03-26 12:40:00,114.43,114.43,114.12,114.28,65874.0,106.2393,106.2393,105.9515,106.1,65874.0
2021-03-26 12:45:00,114.27,114.35,114.12,114.27,47407.0,106.0908,106.165,105.9515,106.0908,47407.0
2021-03-26 12:50:00,114.3,114.34,113.92,113.94,45213.0,106.1186,106.1558,105.7658,105.7844,45213.0
2021-03-26 12:55:00,113.94,113.97,113.73,113.8,60487.0,105.7844,105.8122,105.5894,105.6544,60487.0
2021-03-26 13:00:00,113.82,114.1,113.8,114.05,36213.0,105.673,105.9329,105.6544,105.8865,36213.0
2021-03-26 13:05:00,114.04,114.18,113.93,114.06,27048.0,105.8772,106.0072,105.7751,105.8958,27048.0
2021-03-26 13:10:00,114.07,114.15,114.03,114.1,43804.0,105.9051,105.9794,105.8679,105.9329,43804.0
2021-03-26 13:15:00,114.1,114.22,114.02,114.15,38490.0,105.9329,106.0443,105.8587,105.9794,38490.0
2021-03-26 13:20:00,114.14,114.43,114.03,114.19,45360.0,105.9701,106.2393,105.8679,106.0165,45360.0
2021-03-26 13:25:00,114.17,114.29,114.06,114.18,25807.0,105.9979,106.1093,105.8958,106.0072,25807.0
2021-03-26 13:30:00,114.21,114.27,114.09,114.09,32998.0,106.0351,106.0908,105.9236,105.9236,32998.0
2021-03-26 13:35:00,114.09,114.1,113.82,113.92,100875.0,105.9236,105.9329,105.673,105.7658,100875.0
2021-03-26 13:40:00,113.91,113.96,113.78,113.88,55476.0,105.7565,105.803,105.6358,105.7287,55476.0
2021-03-26 13:45:00,113.89,113.89,113.28,113.28,118515.0,105.738,105.738,105.1716,105.1716,118515.0
2021-03-26 13:50:00,113.29,113.66,113.2,113.54,46983.0,105.1809,105.5244,105.0974,105.413,46983.0
2021-03-26 13:55:00,113.52,113.54,113.19,113.21,63382.0,105.3944,105.413,105.0881,105.1066,63382.0
2021-03-26 14:00:00,113.21,113.47,113.07,113.25,53681.0,105.1066,105.348,104.9767,105.1438,53681.0
2021-03-26 14:05:00,113.22,113.36,112.71,112.77,69674.0,105.1159,105.2459,104.6424,104.6981,69674.0
2021-03-26 14:10:00,112.8,112.91,112.69,112.87,46693.0,104.726,104.8281,104.6239,104.791,46693.0
2021-03-26 14:15:00,112.9,112.9,112.56,112.67,54276.0,104.8188,104.8188,104.5032,104.6053,54276.0
2021-03-26 14:20:00,112.69,113.09,112.56,113.03,54563.0,104.6239,104.9952,104.5032,104.9395,54563.0
2021-03-26 14:25:00,113.03,113.3,112.99,113.25,52573.0,104.9395,105.1902,104.9024,105.1438,52573.0
2021-03-26 14:30:00,113.25,113.33,113.01,113.24,32668.0,105.1438,105.218,104.921,105.1345,32668.0
2021-03-26 14:35:00,113.25,113.52,113.15,113.41,56570.0,105.1438,105.3944,105.0509,105.2923,56570.0
2021-03-26 14:40:00,113.4,113.49,113.24,113.48,44469.0,105.283,105.3666,105.1345,105.3573,44469.0
2021-03-26 14:45:00,113.46,113.58,113.2,113.24,29201.0,105.3387,105.4502,105.0974,105.1345,29201.0
2021-03-26 14:50:00,113.25,114.04,113.22,113.94,69010.0,105.1438,105.8772,105.1159,105.7844,69010.0
2021-03-26 14:55:00,113.92,114.02,113.82,114.0,39771.0,105.7658,105.8587,105.673,105.8401,39771.0
2021-03-26 15:00:00,114.02,114.11,113.9,114.11,68505.0,105.8587,105.9422,105.7472,105.9422,68505.0
2021-03-26 15:05:00,114.11,114.52,114.08,114.43,133413.0,105.9422,106.3229,105.9144,106.2393,133413.0
2021-03-26 15:10:00,114.44,114.64,114.31,114.53,112977.0,106.2486,106.4343,106.1279,106.3322,112977.0
2021-03-26 15:15:00,114.51,114.71,114.47,114.69,93452.0,106.3136,106.4993,106.2764,106.4807,93452.0
2021-03-26 15:20:00,114.7,114.97,114.57,114.87,150790.0,106.49,106.7407,106.3693,106.6478,150790.0
2021-03-26 15:25:00,114.88,115.04,114.83,114.96,174348.0,106.6571,106.8056,106.6107,106.7314,174348.0
2021-03-26 15:30:00,114.97,115.12,114.92,115.11,134007.0,106.7407,106.8799,106.6942,106.8706,134007.0
2021-03-26 15:35:00,115.12,115.19,114.85,115.1,165843.0,106.8799,106.9449,106.6292,106.8614,165843.0
2021-03-26 15:40:00,115.11,115.3,114.98,115.12,175544.0,106.8706,107.047,106.7499,106.8799,175544.0
2021-03-26 15:45:00,115.13,115.33,115.07,115.31,243674.0,106.8892,107.0749,106.8335,107.0563,243674.0
2021-03-26 15:50:00,115.33,115.69,115.22,115.67,427966.0,107.0749,107.4091,106.9728,107.3906,427966.0
2021-03-26 15:55:00,115.66,116.7,115.66,116.56,914418.0,107.3813,108.3468,107.3813,108.2169,914418.0
2021-03-29 09:30:00,116.55,116.76,115.32,116.24,610189.0,108.2076,108.4025,107.0656,107.9198,610189.0
2021-03-29 09:35:00,116.29,116.29,115.03,115.47,256784.0,107.9662,107.9662,106.7964,107.2049,256784.0
2021-03-29 09:40:00,115.52,115.52,114.38,114.55,276041.0,107.2513,107.2513,106.1929,106.3507,276041.0
2021-03-29 09:45:00,114.53,114.62,113.59,113.64,316593.0,106.3322,106.4157,105.4594,105.5059,316593.0
2021-03-29 09:50:00,113.65,113.72,113.27,113.66,270562.0,105.5151,105.5801,105.1623,105.5244,270562.0
2021-03-29 09:55:00,113.64,113.64,113.12,113.29,271415.0,105.5059,105.5059,105.0231,105.1809,271415.0
2021-03-29 10:00:00,113.23,113.78,112.96,113.78,296672.0,105.1252,105.6358,104.8745,105.6358,296672.0
2021-03-29 10:05:00,113.74,113.9,113.3,113.42,170565.0,105.5987,105.7472,105.1902,105.3016,170565.0
2021-03-29 10:10:00,113.44,113.83,113.25,113.74,131341.0,105.3202,105.6823,105.1438,105.5987,131341.0
2021-03-29 10:15:00,113.72,113.85,113.43,113.8,139708.0,105.5801,105.7008,105.3109,105.6544,139708.0
2021-03-29 10:20:00,113.77,114.03,113.42,113.59,146569.0,105.6266,105.8679,105.3016,105.4594,146569.0
2021-03-29 10:25:00,113.6,113.72,113.28,113.3,89330.0,105.4687,105.5801,105.1716,105.1902,89330.0
2021-03-29 10:30:00,113.28,113.58,113.22,113.36,129002.0,105.1716,105.4502,105.1159,105.2459,129002.0
2021-03-29 10:35:00,113.4,113.78,113.32,113.56,126495.0,105.283,105.6358,105.2088,105.4316,126495.0
2021-03-29 10:40:00,113.57,113.67,113.32,113.35,84591.0,105.4409,105.5337,105.2088,105.2366,84591.0
2021-03-29 10:45:00,113.32,113.38,112.91,113.04,133247.0,105.2088,105.2645,104.8281,104.9488,133247.0
2021-03-29 10:50:00,113.03,113.26,112.92,113.13,106136.0,104.9395,105.1531,104.8374,105.0324,106136.0
2021-03-29 10:55:00,113.1,113.33,112.96,113.0,104722.0,105.0045,105.218,104.8745,104.9117,104722.0
2021-03-29 11:00:00,112.96,113.0,112.68,112.95,127499.0,104.8745,104.9117,104.6146,104.8652,127499.0
2021-03-29 11:05:00,112.93,113.04,112.81,113.0,114750.0,104.8467,104.9488,104.7353,104.9117,114750.0
2021-03-29 11:10:00,112.98,113.11,112.76,112.87,109940.0,104.8931,105.0138,104.6888,104.791,109940.0
2021-03-29 11:15:00,112.89,112.93,112.46,112.49,103579.0,104.8095,104.8467,104.4103,104.4382,103579.0
2021-03-29 11:20:00,112.49,112.77,112.39,112.61,103302.0,104.4382,104.6981,104.3453,104.5496,103302.0
2021-03-29 11:25:00,112.59,112.85,112.55,112.85,79732.0,104.531,104.7724,104.4939,104.7724,79732.0
2021-03-29 11:30:00,112.86,112.93,112.58,112.9,122505.0,104.7817,104.8467,104.5217,104.8188,122505.0
2021-03-29 11:35:00,112.9,113.12,112.67,112.72,110216.0,104.8188,105.0231,104.6053,104.6517,110216.0
2021-03-29 11:40:00,112.75,113.07,112.73,113.05,64438.0,104.6796,104.9767,104.661,104.9581,64438.0
2021-03-29 11:45:00,113.02,113.17,112.85,113.03,67348.0,104.9302,105.0695,104.7724,104.9395,67348.0
2021-03-29 11:50:00,113.03,113.68,112.93,113.63,104019.0,104.9395,105.543,104.8467,105.4966,104019.0
2021-03-29 11:55:00,113.65,113.7,113.45,113.48,72686.0,105.5151,105.5616,105.3295,105.3573,72686.0
2021-03-29 12:00:00,113.48,113.93,113.47,113.82,83755.0,105.3573,105.7751,105.348,105.673,83755.0
2021-03-29 12:05:00,113.81,113.85,113.43,113.63,55655.0,105.6637,105.7008,105.3109,105.4966,55655.0
2021-03-29 12:10:00,113.64,113.69,113.37,113.6,53044.0,105.5059,105.5523,105.2552,105.4687,53044.0
2021-03-29 12:15:00,113.59,113.69,113.39,113.46,44649.0,105.4594,105.5523,105.2738,105.3387,44649.0
2021-03-29 12:20:00,113.47,113.51,113.3,113.38,32140.0,105.348,105.3852,105.1902,105.2645,32140.0
2021-03-29 12:25:00,113.38,113.73,113.22,113.65,61856.0,105.2645,105.5894,105.1159,105.5151,61856.0
2021-03-29 12:30:00,113.66,113.69,113.41,113.6,32288.0,105.5244,105.5523,105.2923,105.4687,32288.0
2021-03-29 12:35:00,113.63,113.73,113.56,113.7,30997.0,105.4966,105.5894,105.4316,105.5616,30997.0
2021-03-29 12:40:00,113.68,114.04,113.65,114.03,51583.0,105.543,105.8772,105.5151,105.8679,51583.0
2021-03-29 12:45:00,114.04,114.2,113.9,113.96,41431.0,105.8772,106.0258,105.7472,105.803,41431.0
2021-03-29 12:50:00,113.97,114.5,113.96,114.47,61297.0,105.8122,106.3043,105.803,106.2764,61297.0
2021-03-29 12:55:00,114.46,114.81,114.45,114.79,150374.0,106.2672,106.5921,106.2579,106.5735,150374.0
2021-03-29 13:00:00,114.8,115.03,114.73,115.0,132513.0,106.5828,106.7964,106.5178,106.7685,132513.0
2021-03-29 13:05:00,114.99,115.08,114.8,114.83,80357.0,106.7592,106.8428,106.5828,106.6107,80357.0
2021-03-29 13:10:00,114.84,115.1,114.82,114.87,121833.0,106.62,106.8614,106.6014,106.6478,121833.0
2021-03-29 13:15:00,114.89,114.92,114.58,114.64,90712.0,106.6664,106.6942,106.3786,106.4343,90712.0
2021-03-29 13:20:00,114.66,114.75,114.32,114.36,37948.0,106.4528,106.5364,106.1372,106.1743,37948.0
2021-03-29 13:25:00,114.36,114.37,114.01,114.04,38804.0,106.1743,106.1836,105.8494,105.8772,38804.0
2021-03-29 13:30:00,114.01,114.53,113.85,114.5,37596.0,105.8494,106.3322,105.7008,106.3043,37596.0
2021-03-29 13:35:00,114.5,114.54,114.15,114.21,47194.0,106.3043,106.3414,105.9794,106.0351,47194.0
2021-03-29 13:40:00,114.21,114.33,114.09,114.09,47776.0,106.0351,106.1465,105.9236,105.9236,47776.0
2021-03-29 13:45:00,114.08,114.43,114.03,114.43,47834.0,105.9144,106.2393,105.8679,106.2393,47834.0
2021-03-29 13:50:00,114.4,114.64,114.32,114.33,55345.0,106.2115,106.4343,106.1372,106.1465,55345.0
2021-03-29 13:55:00,114.32,114.37,113.93,113.95,31652.0,106.1372,106.1836,105.7751,105.7937,31652.0
2021-03-29 14:00:00,113.97,114.06,113.68,113.77,61275.0,105.8122,105.8958,105.543,105.6266,61275.0
2021-03-29 14:05:00,113.78,113.89,113.6,113.75,42680.0,105.6358,105.738,105.4687,105.608,42680.0
2021-03-29 14:10:00,113.71,113.91,113.57,113.91,47301.0,105.5708,105.7565,105.4409,105.7565,47301.0
2021-03-29 14:15:00,113.93,113.93,113.6,113.66,35175.0,105.7751,105.7751,105.4687,105.5244,35175.0
2021-03-29 14:20:00,113.69,113.81,113.55,113.77,33463.0,105.5523,105.6637,105.4223,105.6266,33463.0
2021-03-29 14:25:00,113.77,113.86,113.62,113.74,41233.0,105.6266,105.7101,105.4873,105.5987,41233.0
2021-03-29 14:30:00,113.67,113.77,113.41,113.5,58645.0,105.5337,105.6266,105.2923,105.3759,58645.0
2021-03-29 14:35:00,113.5,113.58,113.35,113.36,52290.0,105.3759,105.4502,105.2366,105.2459,52290.0
2021-03-29 14:40:00,113.36,113.55,113.32,113.34,51528.0,105.2459,105.4223,105.2088,105.2273,51528.0
2021-03-29 14:45:00,113.32,113.72,113.32,113.54,54155.0,105.2088,105.5801,105.2088,105.413,54155.0
2021-03-29 14:50:00,113.55,113.67,113.38,113.67,44969.0,105.4223,105.5337,105.2645,105.5337,44969.0
2021-03-29 14:55:00,113.64,113.73,113.17,113.43,65312.0,105.5059,105.5894,105.0695,105.3109,65312.0
2021-03-29 15:00:00,113.44,113.76,113.44,113.73,43703.0,105.3202,105.6173,105.3202,105.5894,43703.0
2021-03-29 15:05:00,113.73,113.75,113.56,113.73,47332.0,105.5894,105.608,105.4316,105.5894,47332.0
2021-03-29 15:10:00,113.7,114.05,113.6,113.87,44764.0,105.5616,105.8865,105.4687,105.7194,44764.0
2021-03-29 15:15:00,113.9,114.04,113.84,113.85,56786.0,105.7472,105.8772,105.6915,105.7008,56786.0
2021-03-29 15:20:00,113.87,114.2,113.72,114.18,81944.0,105.7194,106.0258,105.5801,106.0072,81944.0
2021-03-29 15:25:00,114.22,114.35,114.11,114.31,71388.0,106.0443,106.165,105.9422,106.1279,71388.0
2021-03-29 15:30:00,114.33,114.38,114.08,114.16,80525.0,106.1465,106.1929,105.9144,105.9886,80525.0
2021-03-29 15:35:00,114.18,114.46,114.17,114.41,73919.0,106.0072,106.2672,105.9979,106.2207,73919.0
2021-03-29 15:40:00,114.4,114.45,114.1,114.13,86255.0,106.2115,106.2579,105.9329,105.9608,86255.0
2021-03-29 15:45:00,114.13,114.33,114.01,114.19,91908.0,105.9608,106.1465,105.8494,106.0165,91908.0
2021-03-29 15:50:00,114.17,114.38,114.08,114.28,163289.0,105.9979,106.1929,105.9144,106.1,163289.0
2021-03-29 15:55:00,114.24,114.54,114.18,114.41,191064.0,106.0629,106.3414,106.0072,106.2207,191064.0
2021-03-30 09:30:00,115.28,115.76,115.0,115.18,441846.0,107.0285,107.4741,106.7685,106.9356,441846.0
2021-03-30 09:35:00,115.18,115.25,114.78,114.8,204041.0,106.9356,107.0006,106.5643,106.5828,204041.0
2021-03-30 09:40:00,114.8,115.38,114.65,114.79,142396.0,106.5828,107.1213,106.4436,106.5735,142396.0
2021-03-30 09:45:00,114.8,114.86,114.33,114.69,136000.0,106.5828,106.6385,106.1465,106.4807,136000.0
2021-03-30 09:50:00,114.7,114.95,114.3,114.89,125082.0,106.49,106.7221,106.1186,106.6664,125082.0
2021-03-30 09:55:00,114.92,115.09,114.6,114.72,97201.0,106.6942,106.8521,106.3971,106.5086,97201.0
2021-03-30 10:00:00,114.72,114.95,114.57,114.86,71571.0,106.5086,106.7221,106.3693,106.6385,71571.0
2021-03-30 10:05:00,114.88,115.09,114.73,115.08,95864.0,106.6571,106.8521,106.5178,106.8428,95864.0
2021-03-30 10:10:00,115.06,115.26,114.92,115.01,108567.0,106.8242,107.0099,106.6942,106.7778,108567.0
2021-03-30 10:15:00,115.02,115.11,114.72,114.79,107963.0,106.7871,106.8706,106.5086,106.5735,107963.0
2021-03-30 10:20:00,114.82,114.82,114.29,114.57,73372.0,106.6014,106.6014,106.1093,106.3693,73372.0
2021-03-30 10:25:00,114.56,114.94,114.45,114.93,69755.0,106.36,106.7128,106.2579,106.7035,69755.0
2021-03-30 10:30:00,114.9,115.1,114.72,115.05,67325.0,106.6757,106.8614,106.5086,106.8149,67325.0
2021-03-30 10:35:00,115.02,115.15,114.91,115.04,54023.0,106.7871,106.9078,106.685,106.8056,54023.0
2021-03-30 10:40:00,115.06,115.43,114.99,115.38,112946.0,106.8242,107.1677,106.7592,107.1213,112946.0
2021-03-30 10:45:00,115.37,115.38,115.15,115.33,77046.0,107.112,107.1213,106.9078,107.0749,77046.0
2021-03-30 10:50:00,115.32,115.35,115.02,115.17,66036.0,107.0656,107.0935,106.7871,106.9263,66036.0
2021-03-30 10:55:00,115.14,115.45,115.08,115.42,58747.0,106.8985,107.1863,106.8428,107.1585,58747.0
2021-03-30 11:00:00,115.44,115.53,115.15,115.25,63532.0,107.177,107.2606,106.9078,107.0006,63532.0
2021-03-30 11:05:00,115.19,115.42,114.96,115.33,43639.0,106.9449,107.1585,106.7314,107.0749,43639.0
2021-03-30 11:10:00,115.31,115.71,115.31,115.69,99908.0,107.0563,107.4277,107.0563,107.4091,99908.0
2021-03-30 11:15:00,115.71,115.79,115.54,115.77,68831.0,107.4277,107.502,107.2699,107.4834,68831.0
2021-03-30 11:20:00,115.78,115.78,115.56,115.74,55659.0,107.4927,107.4927,107.2884,107.4555,55659.0
2021-03-30 11:25:00,115.74,115.74,115.57,115.64,42573.0,107.4555,107.4555,107.2977,107.3627,42573.0
2021-03-30 11:30:00,115.63,115.95,115.51,115.82,72520.0,107.3534,107.6505,107.242,107.5298,72520.0
2021-03-30 11:35:00,115.81,116.08,115.74,115.95,127158.0,107.5205,107.7712,107.4555,107.6505,127158.0
2021-03-30 11:40:00,115.95,116.09,115.8,115.91,45062.0,107.6505,107.7805,107.5113,107.6134,45062.0
2021-03-30 11:45:00,115.93,115.96,115.29,115.35,121517.0,107.6319,107.6598,107.0378,107.0935,121517.0
2021-03-30 11:50:00,115.38,115.42,115.09,115.17,70627.0,107.1213,107.1585,106.8521,106.9263,70627.0
2021-03-30 11:55:00,115.14,115.23,115.05,115.13,50122.0,106.8985,106.982,106.8149,106.8892,50122.0
2021-03-30 12:00:00,115.12,115.24,115.02,115.19,38674.0,106.8799,106.9913,106.7871,106.9449,38674.0
2021-03-30 12:05:00,115.16,115.25,115.1,115.17,29726.0,106.9171,107.0006,106.8614,106.9263,29726.0
2021-03-30 12:10:00,115.18,115.2,115.05,115.18,26070.0,106.9356,106.9542,106.8149,106.9356,26070.0
2021-03-30 12:15:00,115.18,115.21,115.0,115.03,85959.0,106.9356,106.9635,106.7685,106.7964,85959.0
2021-03-30 12:20:00,115.01,115.04,114.72,115.03,67111.0,106.7778,106.8056,106.5086,106.7964,67111.0
2021-03-30 12:25:00,115.03,115.2,115.01,115.04,30003.0,106.7964,106.9542,106.7778,106.8056,30003.0
2021-03-30 12:30:00,115.03,115.15,114.99,115.01,45402.0,106.7964,106.9078,106.7592,106.7778,45402.0
2021-03-30 12:35:00,115.03,115.11,114.88,115.04,41381.0,106.7964,106.8706,106.6571,106.8056,41381.0
2021-03-30 12:40:00,115.05,115.05,114.83,114.91,45172.0,106.8149,106.8149,106.6107,106.685,45172.0
2021-03-30 12:45:00,114.89,115.15,114.88,115.1,18374.0,106.6664,106.9078,106.6571,106.8614,18374.0
2021-03-30 12:50:00,115.12,115.16,114.85,115.08,19804.0,106.8799,106.9171,106.6292,106.8428,19804.0
2021-03-30 12:55:00,115.08,115.18,115.01,115.01,26737.0,106.8428,106.9356,106.7778,106.7778,26737.0
2021-03-30 13:00:00,114.98,114.99,114.76,114.95,28325.0,106.7499,106.7592,106.5457,106.7221,28325.0
2021-03-30 13:05:00,114.94,115.02,114.71,114.84,25703.0,106.7128,106.7871,106.4993,106.62,25703.0
2021-03-30 13:10:00,114.85,115.0,114.84,114.95,19810.0,106.6292,106.7685,106.62,106.7221,19810.0
2021-03-30 13:15:00,114.95,115.07,114.92,115.0,19180.0,106.7221,106.8335,106.6942,106.7685,19180.0
2021-03-30 13:20:00,114.98,115.25,114.92,115.25,37622.0,106.7499,107.0006,106.6942,107.0006,37622.0
2021-03-30 13:25:00,115.22,115.35,115.15,115.19,34471.0,106.9728,107.0935,106.9078,106.9449,34471.0
2021-03-30 13:30:00,115.17,115.24,114.92,115.09,34596.0,106.9263,106.9913,106.6942,106.8521,34596.0
2021-03-30 13:35:00,115.1,115.18,114.95,115.1,26954.0,106.8614,106.9356,106.7221,106.8614,26954.0
2021-03-30 13:40:00,115.07,115.14,114.91,114.91,19547.0,106.8335,106.8985,106.685,106.685,19547.0
2021-03-30 13:45:00,114.9,115.01,114.85,114.93,26871.0,106.6757,106.7778,106.6292,106.7035,26871.0
2021-03-30 13:50:00,114.95,115.05,114.8,114.85,34652.0,106.7221,106.8149,106.5828,106.6292,34652.0
2021-03-30 13:55:00,114.91,114.99,114.82,114.95,61796.0,106.685,106.7592,106.6014,106.7221,61796.0
2021-03-30 14:00:00,114.95,115.11,114.82,115.02,56590.0,106.7221,106.8706,106.6014,106.7871,56590.0
2021-03-30 14:05:00,115.02,115.25,114.99,115.2,53190.0,106.7871,107.0006,106.7592,106.9542,53190.0
2021-03-30 14:10:00,115.14,115.23,115.02,115.18,38280.0,106.8985,106.982,106.7871,106.9356,38280.0
2021-03-30 14:15:00,115.18,115.21,114.97,114.97,52613.0,106.9356,106.9635,106.7407,106.7407,52613.0
2021-03-30 14:20:00,114.98,115.03,114.77,114.89,46171.0,106.7499,106.7964,106.555,106.6664,46171.0
2021-03-30 14:25:00,114.9,115.02,114.88,114.94,35029.0,106.6757,106.7871,106.6571,106.7128,35029.0
2021-03-30 14:30:00,114.93,115.2,114.89,115.12,32840.0,106.7035,106.9542,106.6664,106.8799,32840.0
2021-03-30 14:35:00,115.1,115.15,115.02,115.07,17926.0,106.8614,106.9078,106.7871,106.8335,17926.0
2021-03-30 14:40:00,115.06,115.14,114.89,114.93,26349.0,106.8242,106.8985,106.6664,106.7035,26349.0
2021-03-30 14:45:00,114.96,115.02,114.9,114.97,17222.0,106.7314,106.7871,106.6757,106.7407,17222.0
2021-03-30 14:50:00,114.99,115.04,114.89,114.96,17166.0,106.7592,106.8056,106.6664,106.7314,17166.0
2021-03-30 14:55:00,114.98,115.25,114.89,115.12,34354.0,106.7499,107.0006,106.6664,106.8799,34354.0
2021-03-30 15:00:00,115.16,115.29,115.05,115.28,24675.0,106.9171,107.0378,106.8149,107.0285,24675.0
2021-03-30 15:05:00,115.29,115.49,115.25,115.42,35434.0,107.0378,107.2234,107.0006,107.1585,35434.0
2021-03-30 15:10:00,115.46,115.5,115.36,115.45,29035.0,107.1956,107.2327,107.1027,107.1863,29035.0
2021-03-30 15:15:00,115.44,115.48,115.32,115.42,60784.0,107.177,107.2142,107.0656,107.1585,60784.0
2021-03-30 15:20:00,115.43,115.62,115.36,115.62,96836.0,107.1677,107.3441,107.1027,107.3441,96836.0
2021-03-30 15:25:00,115.6,115.62,115.38,115.47,31243.0,107.3256,107.3441,107.1213,107.2049,31243.0
2021-03-30 15:30:00,115.46,115.59,115.4,115.44,51073.0,107.1956,107.3163,107.1399,107.177,51073.0
2021-03-30 15:35:00,115.45,115.56,115.36,115.48,51199.0,107.1863,107.2884,107.1027,107.2142,51199.0
2021-03-30 15:40:00,115.48,115.52,115.19,115.23,72238.0,107.2142,107.2513,106.9449,106.982,72238.0
2021-03-30 15:45:00,115.23,115.39,115.22,115.32,59552.0,106.982,107.1306,106.9728,107.0656,59552.0
2021-03-30 15:50:00,115.28,115.29,114.9,114.91,99233.0,107.0285,107.0378,106.6757,106.685,99233.0
2021-03-30 15:55:00,114.92,115.17,114.77,115.17,179959.0,106.6942,106.9263,106.555,106.9263,179959.0
2021-03-31 09:30:00,115.79,116.89,115.56,115.92,495730.0,107.502,108.5232,107.2884,107.6227,495730.0
2021-03-31 09:35:00,116.06,116.28,115.65,115.73,163790.0,107.7526,107.9569,107.372,107.4463,163790.0
2021-03-31 09:40:00,115.73,116.09,115.62,115.93,122150.0,107.4463,107.7805,107.3441,107.6319,122150.0
2021-03-31 09:45:00,115.94,116.31,115.7,116.27,71273.0,107.6412,107.9847,107.4184,107.9476,71273.0
2021-03-31 09:50:00,116.28,117.1,116.28,116.97,156042.0,107.9569,108.7182,107.9569,108.5975,156042.0
2021-03-31 09:55:00,116.99,117.3,116.97,117.02,126013.0,108.6161,108.9039,108.5975,108.6439,126013.0
2021-03-31 10:00:00,117.07,117.44,116.95,117.04,106932.0,108.6903,109.0339,108.5789,108.6625,106932.0
2021-03-31 10:05:00,117.01,117.24,116.85,117.22,101397.0,108.6346,108.8482,108.4861,108.8296,101397.0
2021-03-31 10:10:00,117.19,117.36,117.03,117.28,140173.0,108.8018,108.9596,108.6532,108.8853,140173.0
2021-03-31 10:15:00,117.28,117.44,116.9,117.44,97089.0,108.8853,109.0339,108.5325,109.0339,97089.0
2021-03-31 10:20:00,117.41,117.63,117.25,117.3,117006.0,109.006,109.2103,108.8575,108.9039,117006.0
2021-03-31 10:25:00,117.32,117.36,117.03,117.07,55891.0,108.9225,108.9596,108.6532,108.6903,55891.0
2021-03-31 10:30:00,117.11,117.19,117.05,117.11,42373.0,108.7275,108.8018,108.6718,108.7275,42373.0
2021-03-31 10:35:00,117.13,117.22,116.94,117.09,114001.0,108.7461,108.8296,108.5697,108.7089,114001.0
2021-03-31 10:40:00,117.14,117.45,117.08,117.25,120420.0,108.7553,109.0431,108.6996,108.8575,120420.0
2021-03-31 10:45:00,117.25,117.35,117.09,117.1,47532.0,108.8575,108.9503,108.7089,108.7182,47532.0
2021-03-31 10:50:00,117.1,117.41,117.1,117.41,67235.0,108.7182,109.006,108.7182,109.006,67235.0
2021-03-31 10:55:00,117.44,117.5,117.23,117.28,68540.0,109.0339,109.0896,108.8389,108.8853,68540.0
2021-03-31 11:00:00,117.28,117.49,117.23,117.23,50473.0,108.8853,109.0803,108.8389,108.8389,50473.0
2021-03-31 11:05:00,117.24,117.46,117.21,117.44,55892.0,108.8482,109.0524,108.8203,109.0339,55892.0
2021-03-31 11:10:00,117.43,117.69,117.39,117.68,135600.0,109.0246,109.266,108.9874,109.2567,135600.0
2021-03-31 11:15:00,117.69,117.76,117.45,117.45,67644.0,109.266,109.331,109.0431,109.0431,67644.0
2021-03-31 11:20:00,117.44,117.78,117.34,117.58,55858.0,109.0339,109.3495,108.941,109.1638,55858.0
2021-03-31 11:25:00,117.58,117.7,117.4,117.42,94503.0,109.1638,109.2753,108.9967,109.0153,94503.0
2021-03-31 11:30:00,117.4,117.44,117.24,117.38,46724.0,108.9967,109.0339,108.8482,108.9782,46724.0
2021-03-31 11:35:00,117.39,117.46,117.26,117.4,31348.0,108.9874,109.0524,108.8667,108.9967,31348.0
2021-03-31 11:40:00,117.4,117.43,117.05,117.1,44540.0,108.9967,109.0246,108.6718,108.7182,44540.0
2021-03-31 11:45:00,117.1,117.31,117.09,117.13,46668.0,108.7182,108.9132,108.7089,108.7461,46668.0
2021-03-31 11:50:00,117.13,117.21,117.06,117.1,23668.0,108.7461,108.8203,108.6811,108.7182,23668.0
2021-03-31 11:55:00,117.09,117.17,116.95,117.08,79385.0,108.7089,108.7832,108.5789,108.6996,79385.0
2021-03-31 12:00:00,117.07,117.56,117.06,117.56,69747.0,108.6903,109.1453,108.6811,109.1453,69747.0
2021-03-31 12:05:00,117.54,117.61,117.41,117.57,65495.0,109.1267,109.1917,109.006,109.1546,65495.0
2021-03-31 12:10:00,117.57,117.73,117.51,117.69,82876.0,109.1546,109.3031,109.0989,109.266,82876.0
2021-03-31 12:15:00,117.71,117.78,117.61,117.7,45994.0,109.2845,109.3495,109.1917,109.2753,45994.0
2021-03-31 12:20:00,117.68,117.86,117.65,117.84,78961.0,109.2567,109.4238,109.2288,109.4052,78961.0
2021-03-31 12:25:00,117.84,117.85,117.68,117.72,46505.0,109.4052,109.4145,109.2567,109.2938,46505.0
2021-03-31 12:30:00,117.72,117.8,117.63,117.71,49123.0,109.2938,109.3681,109.2103,109.2845,49123.0
2021-03-31 12:35:00,117.7,117.84,117.66,117.84,150335.0,109.2753,109.4052,109.2381,109.4052,150335.0
2021-03-31 12:40:00,117.84,117.86,117.74,117.79,65000.0,109.4052,109.4238,109.3124,109.3588,65000.0
2021-03-31 12:45:00,117.77,117.85,117.73,117.83,69097.0,109.3402,109.4145,109.3031,109.3959,69097.0
2021-03-31 12:50:00,117.83,117.86,117.69,117.69,63535.0,109.3959,109.4238,109.266,109.266,63535.0
2021-03-31 12:55:00,117.69,117.86,117.65,117.85,45009.0,109.266,109.4238,109.2288,109.4145,45009.0
2021-03-31 13:00:00,117.87,117.97,117.77,117.82,65990.0,109.4331,109.5259,109.3402,109.3867,65990.0
2021-03-31 13:05:00,117.85,117.89,117.68,117.75,41933.0,109.4145,109.4517,109.2567,109.3217,41933.0
2021-03-31 13:10:00,117.75,117.83,117.74,117.8,58553.0,109.3217,109.3959,109.3124,109.3681,58553.0
2021-03-31 13:15:00,117.81,117.85,117.77,117.82,59131.0,109.3774,109.4145,109.3402,109.3867,59131.0
2021-03-31 13:20:00,117.81,118.01,117.79,117.99,85098.0,109.3774,109.5631,109.3588,109.5445,85098.0
2021-03-31 13:25:00,118.0,118.08,117.97,118.05,39633.0,109.5538,109.6281,109.5259,109.6002,39633.0
2021-03-31 13:30:00,118.06,118.15,118.05,118.1,62803.0,109.6095,109.693,109.6002,109.6466,62803.0
2021-03-31 13:35:00,118.12,118.12,117.9,118.0,47130.0,109.6652,109.6652,109.4609,109.5538,47130.0
2021-03-31 13:40:00,118.0,118.06,117.86,117.91,40076.0,109.5538,109.6095,109.4238,109.4702,40076.0
2021-03-31 13:45:00,117.92,118.0,117.79,117.99,40333.0,109.4795,109.5538,109.3588,109.5445,40333.0
2021-03-31 13:50:00,117.98,118.1,117.98,118.04,56899.0,109.5352,109.6466,109.5352,109.5909,56899.0
2021-03-31 13:55:00,118.05,118.12,117.99,118.0,45455.0,109.6002,109.6652,109.5445,109.5538,45455.0
2021-03-31 14:00:00,118.03,118.1,117.97,118.04,49734.0,109.5816,109.6466,109.5259,109.5909,49734.0
2021-03-31 14:05:00,118.03,118.05,117.86,117.98,68672.0,109.5816,109.6002,109.4238,109.5352,68672.0
2021-03-31 14:10:00,117.97,118.04,117.88,118.01,61051.0,109.5259,109.5909,109.4424,109.5631,61051.0
2021-03-31 14:15:00,118.01,118.1,117.95,117.95,63893.0,109.5631,109.6466,109.5074,109.5074,63893.0
2021-03-31 14:20:00,117.94,118.0,117.9,117.93,54475.0,109.4981,109.5538,109.4609,109.4888,54475.0
2021-03-31 14:25:00,117.93,118.08,117.92,118.08,54214.0,109.4888,109.6281,109.4795,109.6281,54214.0
2021-03-31 14:30:00,118.09,118.19,118.06,118.14,56866.0,109.6373,109.7302,109.6095,109.6838,56866.0
2021-03-31 14:35:00,118.15,118.21,118.07,118.16,52115.0,109.693,109.7487,109.6188,109.7023,52115.0
2021-03-31 14:40:00,118.16,118.16,117.9,118.1,53580.0,109.7023,109.7023,109.4609,109.6466,53580.0
2021-03-31 14:45:00,118.11,118.15,118.01,118.07,57535.0,109.6559,109.693,109.5631,109.6188,57535.0
2021-03-31 14:50:00,118.06,118.17,117.95,118.17,47331.0,109.6095,109.7116,109.5074,109.7116,47331.0
2021-03-31 14:55:00,118.18,118.27,118.16,118.21,56486.0,109.7209,109.8045,109.7023,109.7487,56486.0
2021-03-31 15:00:00,118.21,118.3,118.1,118.13,91369.0,109.7487,109.8323,109.6466,109.6745,91369.0
2021-03-31 15:05:00,118.13,118.22,118.06,118.2,63901.0,109.6745,109.758,109.6095,109.7395,63901.0
2021-03-31 15:10:00,118.21,118.26,118.16,118.25,69636.0,109.7487,109.7952,109.7023,109.7859,69636.0
2021-03-31 15:15:00,118.24,118.36,118.16,118.22,90507.0,109.7766,109.888,109.7023,109.758,90507.0
2021-03-31 15:20:00,118.22,118.3,118.18,118.21,80960.0,109.758,109.8323,109.7209,109.7487,80960.0
2021-03-31 15:25:00,118.21,118.25,117.97,117.98,93869.0,109.7487,109.7859,109.5259,109.5352,93869.0
2021-03-31 15:30:00,117.98,118.22,117.98,118.17,83373.0,109.5352,109.758,109.5352,109.7116,83373.0
2021-03-31 15:35:00,118.17,118.22,118.08,118.11,106979.0,109.7116,109.758,109.6281,109.6559,106979.0
2021-03-31 15:40:00,118.12,118.18,117.89,117.9,163806.0,109.6652,109.7209,109.4517,109.4609,163806.0
2021-03-31 15:45:00,117.9,117.98,117.73,117.86,191979.0,109.4609,109.5352,109.3031,109.4238,191979.0
2021-03-31 15:50:00,117.85,118.3,117.8,118.01,248109.0,109.4145,109.8323,109.3681,109.5631,248109.0
2021-03-31 15:55:00,117.99,118.29,117.91,118.28,510479.0,109.5445,109.823,109.4702,109.8137,510479.0
2021-04-01 09:30:00,122.81,123.25,122.0,122.77,1525445.0,114.0195,114.428,113.2675,113.9824,1525445.0
2021-04-01 09:35:00,122.73,123.76,122.51,122.64,582987.0,113.9452,114.9015,113.741,113.8617,582987.0
2021-04-01 09:40:00,122.64,122.8,121.64,122.68,699056.0,113.8617,114.0102,112.9332,113.8988,699056.0
2021-04-01 09:45:00,122.68,123.34,122.65,123.18,344001.0,113.8988,114.5116,113.8709,114.363,344001.0
2021-04-01 09:50:00,123.2,123.68,122.93,123.61,288648.0,114.3816,114.8272,114.1309,114.7622,288648.0
2021-04-01 09:55:00,123.6,123.97,123.42,123.93,314045.0,114.7529,115.0965,114.5858,115.0593,314045.0
2021-04-01 10:00:00,123.97,124.33,123.8,124.22,478480.0,115.0965,115.4307,114.9386,115.3286,478480.0
2021-04-01 10:05:00,124.22,124.58,124.0,124.51,360598.0,115.3286,115.6628,115.1243,115.5978,360598.0
2021-04-01 10:10:00,124.51,124.6,124.07,124.33,292149.0,115.5978,115.6814,115.1893,115.4307,292149.0
2021-04-01 10:15:00,124.34,124.37,123.49,123.62,275617.0,115.44,115.4678,114.6508,114.7715,275617.0
2021-04-01 10:20:00,123.64,123.64,123.35,123.43,184011.0,114.7901,114.7901,114.5208,114.5951,184011.0
2021-04-01 10:25:00,123.46,124.0,123.35,123.97,172241.0,114.623,115.1243,114.5208,115.0965,172241.0
2021-04-01 10:30:00,123.97,124.02,123.83,123.99,117374.0,115.0965,115.1429,114.9665,115.115,117374.0
2021-04-01 10:35:00,123.96,124.1,123.7,123.74,151332.0,115.0872,115.2172,114.8458,114.8829,151332.0
2021-04-01 10:40:00,123.75,124.29,123.71,124.24,184472.0,114.8922,115.3936,114.8551,115.3471,184472.0
2021-04-01 10:45:00,124.24,124.47,124.24,124.37,226162.0,115.3471,115.5607,115.3471,115.4678,226162.0
2021-04-01 10:50:00,124.36,124.48,124.19,124.24,115833.0,115.4585,115.57,115.3007,115.3471,115833.0
2021-04-01 10:55:00,124.25,124.36,123.94,124.08,180174.0,115.3564,115.4585,115.0686,115.1986,180174.0
2021-04-01 11:00:00,124.09,124.34,123.85,124.34,87541.0,115.2079,115.44,114.985,115.44,87541.0
2021-04-01 11:05:00,124.34,124.36,124.12,124.3,117451.0,115.44,115.4585,115.2357,115.4028,117451.0
2021-04-01 11:10:00,124.32,124.43,124.14,124.18,110437.0,115.4214,115.5235,115.2543,115.2914,110437.0
2021-04-01 11:15:00,124.19,124.27,123.46,123.47,244283.0,115.3007,115.375,114.623,114.6322,244283.0
2021-04-01 11:20:00,123.47,123.76,123.26,123.48,134241.0,114.6322,114.9015,114.4373,114.6415,134241.0
2021-04-01 11:25:00,123.5,123.6,123.36,123.49,116571.0,114.6601,114.7529,114.5301,114.6508,116571.0
2021-04-01 11:30:00,123.48,123.6,123.36,123.42,112101.0,114.6415,114.7529,114.5301,114.5858,112101.0
2021-04-01 11:35:00,123.42,123.43,123.06,123.14,92875.0,114.5858,114.5951,114.2516,114.3259,92875.0
2021-04-01 11:40:00,123.14,123.21,122.71,122.9,117959.0,114.3259,114.3909,113.9266,114.103,117959.0
2021-04-01 11:45:00,122.9,123.04,122.72,123.03,143873.0,114.103,114.233,113.9359,114.2237,143873.0
2021-04-01 11:50:00,123.03,123.18,122.96,123.04,71890.0,114.2237,114.363,114.1588,114.233,71890.0
2021-04-01 11:55:00,123.04,123.23,123.02,123.04,86399.0,114.233,114.4094,114.2145,114.233,86399.0
2021-04-01 12:00:00,123.04,123.09,122.83,122.89,80039.0,114.233,114.2794,114.0381,114.0938,80039.0
2021-04-01 12:05:00,122.88,123.0,122.81,122.99,73188.0,114.0845,114.1959,114.0195,114.1866,73188.0
2021-04-01 12:10:00,122.99,123.19,122.93,123.18,135911.0,114.1866,114.3723,114.1309,114.363,135911.0
2021-04-01 12:15:00,123.18,123.4,123.08,123.3,100068.0,114.363,114.5673,114.2702,114.4744,100068.0
2021-04-01 12:20:00,123.31,123.31,122.77,123.0,121518.0,114.4837,114.4837,113.9824,114.1959,121518.0
2021-04-01 12:25:00,123.03,123.36,122.99,123.25,84823.0,114.2237,114.5301,114.1866,114.428,84823.0
2021-04-01 12:30:00,123.26,123.39,123.21,123.25,95550.0,114.4373,114.558,114.3909,114.428,95550.0
2021-04-01 12:35:00,123.28,123.3,122.96,122.96,66604.0,114.4558,114.4744,114.1588,114.1588,66604.0
2021-04-01 12:40:00,122.97,123.13,122.88,123.13,95084.0,114.168,114.3166,114.0845,114.3166,95084.0
2021-04-01 12:45:00,123.1,123.24,122.93,122.99,78589.0,114.2887,114.4187,114.1309,114.1866,78589.0
2021-04-01 12:50:00,122.99,123.32,122.94,123.31,69175.0,114.1866,114.493,114.1402,114.4837,69175.0
2021-04-01 12:55:00,123.32,123.6,123.29,123.56,87425.0,114.493,114.7529,114.4651,114.7158,87425.0
2021-04-01 13:00:00,123.56,123.65,123.48,123.5,45054.0,114.7158,114.7994,114.6415,114.6601,45054.0
2021-04-01 13:05:00,123.49,123.6,123.46,123.48,49666.0,114.6508,114.7529,114.623,114.6415,49666.0
2021-04-01 13:10:00,123.47,123.51,123.35,123.43,39490.0,114.6322,114.6694,114.5208,114.5951,39490.0
2021-04-01 13:15:00,123.41,123.43,123.26,123.28,35623.0,114.5765,114.5951,114.4373,114.4558,35623.0
2021-04-01 13:20:00,123.29,123.46,123.29,123.36,41176.0,114.4651,114.623,114.4651,114.5301,41176.0
2021-04-01 13:25:00,123.35,123.41,123.22,123.24,32035.0,114.5208,114.5765,114.4001,114.4187,32035.0
2021-04-01 13:30:00,123.24,123.45,123.23,123.43,48560.0,114.4187,114.6137,114.4094,114.5951,48560.0
2021-04-01 13:35:00,123.43,123.65,123.42,123.62,71561.0,114.5951,114.7994,114.5858,114.7715,71561.0
2021-04-01 13:40:00,123.62,123.82,123.58,123.81,65630.0,114.7715,114.9572,114.7344,114.9479,65630.0
2021-04-01 13:45:00,123.83,123.84,123.67,123.82,75349.0,114.9665,114.9758,114.8179,114.9572,75349.0
2021-04-01 13:50:00,123.81,123.96,123.81,123.91,71386.0,114.9479,115.0872,114.9479,115.0408,71386.0
2021-04-01 13:55:00,123.91,123.93,123.85,123.93,64108.0,115.0408,115.0593,114.985,115.0593,64108.0
2021-04-01 14:00:00,123.94,124.03,123.92,123.98,66538.0,115.0686,115.1522,115.05,115.1057,66538.0
2021-04-01 14:05:00,123.98,124.04,123.78,123.9,58316.0,115.1057,115.1614,114.9201,115.0315,58316.0
2021-04-01 14:10:00,123.92,124.11,123.91,124.07,85904.0,115.05,115.2264,115.0408,115.1893,85904.0
2021-04-01 14:15:00,124.07,124.1,123.98,124.02,99778.0,115.1893,115.2172,115.1057,115.1429,99778.0
2021-04-01 14:20:00,124.02,124.15,123.98,124.13,109658.0,115.1429,115.2636,115.1057,115.245,109658.0
2021-04-01 14:25:00,124.13,124.38,124.11,124.38,114778.0,115.245,115.4771,115.2264,115.4771,114778.0
2021-04-01 14:30:00,124.38,124.44,124.21,124.23,124232.0,115.4771,115.5328,115.3193,115.3378,124232.0
2021-04-01 14:35:00,124.25,124.44,124.18,124.39,85104.0,115.3564,115.5328,115.2914,115.4864,85104.0
2021-04-01 14:40:00,124.4,124.46,124.36,124.46,68754.0,115.4957,115.5514,115.4585,115.5514,68754.0
2021-04-01 14:45:00,124.46,124.47,124.38,124.47,80821.0,115.5514,115.5607,115.4771,115.5607,80821.0
2021-04-01 14:50:00,124.47,124.58,124.44,124.57,158542.0,115.5607,115.6628,115.5328,115.6535,158542.0
2021-04-01 14:55:00,124.57,124.79,124.55,124.73,167826.0,115.6535,115.8578,115.6349,115.8021,167826.0
2021-04-01 15:00:00,124.73,124.77,124.59,124.63,157165.0,115.8021,115.8392,115.6721,115.7092,157165.0
2021-04-01 15:05:00,124.63,124.7,124.5,124.69,118542.0,115.7092,115.7742,115.5885,115.7649,118542.0
2021-04-01 15:10:00,124.69,124.71,124.57,124.7,100051.0,115.7649,115.7835,115.6535,115.7742,100051.0
2021-04-01 15:15:00,124.69,124.77,124.65,124.69,110072.0,115.7649,115.8392,115.7278,115.7649,110072.0
2021-04-01 15:20:00,124.69,124.71,124.52,124.53,122034.0,115.7649,115.7835,115.6071,115.6164,122034.0
2021-04-01 15:25:00,124.54,124.64,124.44,124.5,131142.0,115.6257,115.7185,115.5328,115.5885,131142.0
2021-04-01 15:30:00,124.5,124.83,124.46,124.67,135725.0,115.5885,115.8949,115.5514,115.7464,135725.0
2021-04-01 15:35:00,124.66,124.74,124.45,124.46,154964.0,115.7371,115.8113,115.5421,115.5514,154964.0
2021-04-01 15:40:00,124.46,124.52,124.28,124.41,141575.0,115.5514,115.6071,115.3843,115.505,141575.0
2021-04-01 15:45:00,124.41,124.5,124.27,124.42,205397.0,115.505,115.5885,115.375,115.5142,205397.0
2021-04-01 15:50:00,124.44,124.72,124.36,124.63,352952.0,115.5328,115.7928,115.4585,115.7092,352952.0
2021-04-01 15:55:00,124.63,124.88,124.57,124.87,542355.0,115.7092,115.9413,115.6535,115.932,542355.0
2021-04-05 09:30:00,127.07,127.4,125.43,125.56,916026.0,117.9746,118.2809,116.452,116.5726,916026.0
2021-04-05 09:35:00,125.57,126.56,125.45,125.73,298042.0,116.5819,117.5011,116.4705,116.7305,298042.0
2021-04-05 09:40:00,125.71,125.74,123.71,124.38,659556.0,116.7119,116.7398,114.8551,115.4771,659556.0
2021-04-05 09:45:00,124.4,125.34,124.3,125.31,240887.0,115.4957,116.3684,115.4028,116.3405,240887.0
2021-04-05 09:50:00,125.29,125.62,124.96,125.45,269582.0,116.322,116.6284,116.0156,116.4705,269582.0
2021-04-05 09:55:00,125.44,125.51,125.2,125.47,134981.0,116.4612,116.5262,116.2384,116.4891,134981.0
2021-04-05 10:00:00,125.48,125.49,125.05,125.1,179706.0,116.4984,116.5077,116.0992,116.1456,179706.0
2021-04-05 10:05:00,125.09,125.1,124.28,124.29,199987.0,116.1363,116.1456,115.3843,115.3936,199987.0
2021-04-05 10:10:00,124.32,124.4,123.83,124.16,234088.0,115.4214,115.4957,114.9665,115.2729,234088.0
2021-04-05 10:15:00,124.16,124.3,123.91,124.28,131229.0,115.2729,115.4028,115.0408,115.3843,131229.0
2021-04-05 10:20:00,124.28,124.49,124.23,124.27,120533.0,115.3843,115.5792,115.3378,115.375,120533.0
2021-04-05 10:25:00,124.25,124.44,124.08,124.09,186352.0,115.3564,115.5328,115.1986,115.2079,186352.0
2021-04-05 10:30:00,124.08,124.19,123.93,123.95,167073.0,115.1986,115.3007,115.0593,115.0779,167073.0
2021-04-05 10:35:00,123.93,124.08,123.63,124.0,214774.0,115.0593,115.1986,114.7808,115.1243,214774.0
2021-04-05 10:40:00,124.0,124.02,123.7,123.72,191476.0,115.1243,115.1429,114.8458,114.8644,191476.0
2021-04-05 10:45:00,123.72,123.75,123.25,123.46,253073.0,114.8644,114.8922,114.428,114.623,253073.0
2021-04-05 10:50:00,123.48,123.48,123.25,123.36,145728.0,114.6415,114.6415,114.428,114.5301,145728.0
2021-04-05 10:55:00,123.36,123.6,123.12,123.15,182837.0,114.5301,114.7529,114.3073,114.3352,182837.0
2021-04-05 11:00:00,123.15,123.2,122.68,122.9,284036.0,114.3352,114.3816,113.8988,114.103,284036.0
2021-04-05 11:05:00,122.92,123.22,122.84,122.97,119259.0,114.1216,114.4001,114.0473,114.168,119259.0
2021-04-05 11:10:00,122.97,123.35,122.96,123.32,108974.0,114.168,114.5208,114.1588,114.493,108974.0
2021-04-05 11:15:00,123.32,123.58,123.26,123.44,77237.0,114.493,114.7344,114.4373,114.6044,77237.0
2021-04-05 11:20:00,123.46,123.77,123.4,123.72,107311.0,114.623,114.9108,114.5673,114.8644,107311.0
2021-04-05 11:25:00,123.72,123.75,123.51,123.64,65456.0,114.8644,114.8922,114.6694,114.7901,65456.0
2021-04-05 11:30:00,123.62,123.78,123.61,123.68,103430.0,114.7715,114.9201,114.7622,114.8272,103430.0
2021-04-05 11:35:00,123.69,123.81,123.44,123.44,84537.0,114.8365,114.9479,114.6044,114.6044,84537.0
2021-04-05 11:40:00,123.46,123.52,123.24,123.33,86220.0,114.623,114.6787,114.4187,114.5023,86220.0
2021-04-05 11:45:00,123.34,123.44,123.3,123.37,60760.0,114.5116,114.6044,114.4744,114.5394,60760.0
2021-04-05 11:50:00,123.37,123.41,123.15,123.37,87186.0,114.5394,114.5765,114.3352,114.5394,87186.0
2021-04-05 11:55:00,123.37,123.44,123.16,123.17,88081.0,114.5394,114.6044,114.3444,114.3537,88081.0
2021-04-05 12:00:00,123.19,123.28,123.15,123.27,55547.0,114.3723,114.4558,114.3352,114.4466,55547.0
2021-04-05 12:05:00,123.28,123.55,123.05,123.47,82009.0,114.4558,114.7065,114.2423,114.6322,82009.0
2021-04-05 12:10:00,123.44,123.44,123.18,123.18,66355.0,114.6044,114.6044,114.363,114.363,66355.0
2021-04-05 12:15:00,123.18,123.23,123.06,123.2,68863.0,114.363,114.4094,114.2516,114.3816,68863.0
2021-04-05 12:20:00,123.2,123.33,123.16,123.3,42686.0,114.3816,114.5023,114.3444,114.4744,42686.0
2021-04-05 12:25:00,123.3,123.37,123.24,123.26,38377.0,114.4744,114.5394,114.4187,114.4373,38377.0
2021-04-05 12:30:00,123.26,123.36,123.2,123.23,52706.0,114.4373,114.5301,114.3816,114.4094,52706.0
2021-04-05 12:35:00,123.23,123.48,123.21,123.28,71545.0,114.4094,114.6415,114.3909,114.4558,71545.0
2021-04-05 12:40:00,123.28,123.43,123.22,123.43,60108.0,114.4558,114.5951,114.4001,114.5951,60108.0
2021-04-05 12:45:00,123.43,123.56,123.33,123.51,98380.0,114.5951,114.7158,114.5023,114.6694,98380.0
2021-04-05 12:50:00,123.5,123.7,123.43,123.48,117680.0,114.6601,114.8458,114.5951,114.6415,117680.0
2021-04-05 12:55:00,123.48,123.59,123.44,123.49,28563.0,114.6415,114.7437,114.6044,114.6508,28563.0
2021-04-05 13:00:00,123.49,123.6,123.45,123.54,38155.0,114.6508,114.7529,114.6137,114.6972,38155.0
2021-04-05 13:05:00,123.54,123.67,123.49,123.56,84536.0,114.6972,114.8179,114.6508,114.7158,84536.0
2021-04-05 13:10:00,123.57,123.7,123.52,123.7,42458.0,114.7251,114.8458,114.6787,114.8458,42458.0
2021-04-05 13:15:00,123.7,124.27,123.7,124.21,112669.0,114.8458,115.375,114.8458,115.3193,112669.0
2021-04-05 13:20:00,124.21,124.23,124.06,124.12,98895.0,115.3193,115.3378,115.18,115.2357,98895.0
2021-04-05 13:25:00,124.12,124.28,123.94,123.94,77775.0,115.2357,115.3843,115.0686,115.0686,77775.0
2021-04-05 13:30:00,123.94,124.04,123.88,123.99,55824.0,115.0686,115.1614,115.0129,115.115,55824.0
2021-04-05 13:35:00,124.0,124.03,123.71,123.71,71819.0,115.1243,115.1522,114.8551,114.8551,71819.0
2021-04-05 13:40:00,123.72,123.76,123.62,123.71,68818.0,114.8644,114.9015,114.7715,114.8551,68818.0
2021-04-05 13:45:00,123.71,123.86,123.71,123.81,48147.0,114.8551,114.9943,114.8551,114.9479,48147.0
2021-04-05 13:50:00,123.81,123.9,123.75,123.82,68544.0,114.9479,115.0315,114.8922,114.9572,68544.0
2021-04-05 13:55:00,123.83,123.99,123.82,123.96,44393.0,114.9665,115.115,114.9572,115.0872,44393.0
2021-04-05 14:00:00,123.97,124.14,123.96,124.03,68458.0,115.0965,115.2543,115.0872,115.1522,68458.0
2021-04-05 14:05:00,124.02,124.19,124.01,124.09,76033.0,115.1429,115.3007,115.1336,115.2079,76033.0
2021-04-05 14:10:00,124.09,124.13,123.97,124.01,71511.0,115.2079,115.245,115.0965,115.1336,71511.0
2021-04-05 14:15:00,124.01,124.03,123.85,123.99,79556.0,115.1336,115.1522,114.985,115.115,79556.0
2021-04-05 14:20:00,124.0,124.0,123.9,123.93,37482.0,115.1243,115.1243,115.0315,115.0593,37482.0
2021-04-05 14:25:00,123.94,123.96,123.82,123.86,55737.0,115.0686,115.0872,114.9572,114.9943,55737.0
2021-04-05 14:30:00,123.85,123.9,123.84,123.89,50760.0,114.985,115.0315,114.9758,115.0222,50760.0
2021-04-05 14:35:00,123.89,123.97,123.84,123.96,54958.0,115.0222,115.0965,114.9758,115.0872,54958.0
2021-04-05 14:40:00,123.97,124.05,123.86,123.93,65893.0,115.0965,115.1707,114.9943,115.0593,65893.0
2021-04-05 14:45:00,123.94,124.0,123.88,123.95,43636.0,115.0686,115.1243,115.0129,115.0779,43636.0
2021-04-05 14:50:00,123.95,124.01,123.84,123.99,87763.0,115.0779,115.1336,114.9758,115.115,87763.0
2021-04-05 14:55:00,123.99,124.09,123.97,124.04,65863.0,115.115,115.2079,115.0965,115.1614,65863.0
2021-04-05 15:00:00,124.06,124.11,123.86,123.96,71073.0,115.18,115.2264,114.9943,115.0872,71073.0
2021-04-05 15:05:00,123.95,124.02,123.86,123.9,69208.0,115.0779,115.1429,114.9943,115.0315,69208.0
2021-04-05 15:10:00,123.91,123.99,123.88,123.96,65591.0,115.0408,115.115,115.0129,115.0872,65591.0
2021-04-05 15:15:00,123.97,124.04,123.88,124.03,65814.0,115.0965,115.1614,115.0129,115.1522,65814.0
2021-04-05 15:20:00,124.02,124.14,124.0,124.08,88164.0,115.1429,115.2543,115.1243,115.1986,88164.0
2021-04-05 15:25:00,124.09,124.13,123.95,123.96,85740.0,115.2079,115.245,115.0779,115.0872,85740.0
2021-04-05 15:30:00,123.97,124.05,123.92,123.96,106180.0,115.0965,115.1707,115.05,115.0872,106180.0
2021-04-05 15:35:00,123.96,124.09,123.93,124.07,100059.0,115.0872,115.2079,115.0593,115.1893,100059.0
2021-04-05 15:40:00,124.06,124.07,123.92,123.97,123284.0,115.18,115.1893,115.05,115.0965,123284.0
2021-04-05 15:45:00,123.97,124.36,123.92,124.11,139663.0,115.0965,115.4585,115.05,115.2264,139663.0
2021-04-05 15:50:00,124.12,124.23,123.96,124.17,340409.0,115.2357,115.3378,115.0872,115.2821,340409.0
2021-04-05 15:55:00,124.17,124.54,124.1,124.45,520070.0,115.2821,115.6257,115.2172,115.5421,520070.0
2021-04-06 09:30:00,124.01,124.01,122.54,122.62,625932.0,115.1336,115.1336,113.7688,113.8431,625932.0
2021-04-06 09:35:00,122.57,123.0,122.44,122.53,310849.0,113.7967,114.1959,113.676,113.7595,310849.0
2021-04-06 09:40:00,122.54,122.95,122.1,122.93,246175.0,113.7688,114.1495,113.3603,114.1309,246175.0
2021-04-06 09:45:00,122.93,123.07,122.33,122.38,170882.0,114.1309,114.2609,113.5738,113.6203,170882.0
2021-04-06 09:50:00,122.38,122.73,122.28,122.64,187057.0,113.6203,113.9452,113.5274,113.8617,187057.0
2021-04-06 09:55:00,122.62,122.86,122.61,122.82,141179.0,113.8431,114.0659,113.8338,114.0288,141179.0
2021-04-06 10:00:00,122.81,123.09,122.73,122.92,160261.0,114.0195,114.2794,113.9452,114.1216,160261.0
2021-04-06 10:05:00,122.9,123.01,122.66,122.71,92456.0,114.103,114.2052,113.8802,113.9266,92456.0
2021-04-06 10:10:00,122.7,122.8,122.37,122.79,128425.0,113.9174,114.0102,113.611,114.0009,128425.0
2021-04-06 10:15:00,122.81,122.96,122.51,122.63,77241.0,114.0195,114.1588,113.741,113.8524,77241.0
2021-04-06 10:20:00,122.64,122.89,122.55,122.68,95210.0,113.8617,114.0938,113.7781,113.8988,95210.0
2021-04-06 10:25:00,122.68,122.78,122.37,122.37,126908.0,113.8988,113.9916,113.611,113.611,126908.0
2021-04-06 10:30:00,122.39,122.55,122.35,122.41,103698.0,113.6296,113.7781,113.5924,113.6481,103698.0
2021-04-06 10:35:00,122.43,122.45,122.19,122.19,115630.0,113.6667,113.6853,113.4439,113.4439,115630.0
2021-04-06 10:40:00,122.2,122.49,122.15,122.33,116186.0,113.4532,113.7224,113.4067,113.5738,116186.0
2021-04-06 10:45:00,122.33,122.45,122.25,122.44,66920.0,113.5738,113.6853,113.4996,113.676,66920.0
2021-04-06 10:50:00,122.43,122.43,122.27,122.34,89233.0,113.6667,113.6667,113.5181,113.5831,89233.0
2021-04-06 10:55:00,122.33,122.38,122.11,122.13,99488.0,113.5738,113.6203,113.3696,113.3882,99488.0
2021-04-06 11:00:00,122.12,122.13,121.72,121.75,310308.0,113.3789,113.3882,113.0075,113.0354,310308.0
2021-04-06 11:05:00,121.75,122.26,121.71,122.18,157672.0,113.0354,113.5089,112.9982,113.4346,157672.0
2021-04-06 11:10:00,122.18,122.38,122.16,122.37,199858.0,113.4346,113.6203,113.416,113.611,199858.0
2021-04-06 11:15:00,122.36,122.59,122.34,122.5,144116.0,113.6017,113.8152,113.5831,113.7317,144116.0
2021-04-06 11:20:00,122.5,122.85,122.46,122.81,177491.0,113.7317,114.0566,113.6945,114.0195,177491.0
2021-04-06 11:25:00,122.81,122.92,122.78,122.87,167043.0,114.0195,114.1216,113.9916,114.0752,167043.0
2021-04-06 11:30:00,122.87,122.99,122.82,122.86,140926.0,114.0752,114.1866,114.0288,114.0659,140926.0
2021-04-06 11:35:00,122.85,123.12,122.81,123.08,135907.0,114.0566,114.3073,114.0195,114.2702,135907.0
2021-04-06 11:40:00,123.08,123.2,122.94,123.0,86963.0,114.2702,114.3816,114.1402,114.1959,86963.0
2021-04-06 11:45:00,123.0,123.07,122.79,122.8,96142.0,114.1959,114.2609,114.0009,114.0102,96142.0
2021-04-06 11:50:00,122.8,122.98,122.78,122.8,75194.0,114.0102,114.1773,113.9916,114.0102,75194.0
2021-04-06 11:55:00,122.81,123.0,122.77,122.84,68348.0,114.0195,114.1959,113.9824,114.0473,68348.0
2021-04-06 12:00:00,122.84,122.84,122.62,122.66,112966.0,114.0473,114.0473,113.8431,113.8802,112966.0
2021-04-06 12:05:00,122.67,122.78,122.65,122.78,84825.0,113.8895,113.9916,113.8709,113.9916,84825.0
2021-04-06 12:10:00,122.79,122.85,122.71,122.77,50910.0,114.0009,114.0566,113.9266,113.9824,50910.0
2021-04-06 12:15:00,122.74,122.98,122.72,122.79,82496.0,113.9545,114.1773,113.9359,114.0009,82496.0
2021-04-06 12:20:00,122.79,122.82,122.69,122.7,53514.0,114.0009,114.0288,113.9081,113.9174,53514.0
2021-04-06 12:25:00,122.71,122.71,122.52,122.56,89199.0,113.9266,113.9266,113.7502,113.7874,89199.0
2021-04-06 12:30:00,122.56,122.8,122.54,122.74,31240.0,113.7874,114.0102,113.7688,113.9545,31240.0
2021-04-06 12:35:00,122.75,123.01,122.75,122.81,79480.0,113.9638,114.2052,113.9638,114.0195,79480.0
2021-04-06 12:40:00,122.8,122.87,122.59,122.7,51536.0,114.0102,114.0752,113.8152,113.9174,51536.0
2021-04-06 12:45:00,122.7,122.75,122.49,122.55,73154.0,113.9174,113.9638,113.7224,113.7781,73154.0
2021-04-06 12:50:00,122.56,122.86,122.53,122.81,61235.0,113.7874,114.0659,113.7595,114.0195,61235.0
2021-04-06 12:55:00,122.79,123.0,122.79,122.88,97987.0,114.0009,114.1959,114.0009,114.0845,97987.0
2021-04-06 13:00:00,122.88,122.92,122.51,122.57,78204.0,114.0845,114.1216,113.741,113.7967,78204.0
2021-04-06 13:05:00,122.58,122.62,121.97,121.97,159811.0,113.806,113.8431,113.2396,113.2396,159811.0
2021-04-06 13:10:00,121.98,122.41,121.95,122.4,110632.0,113.2489,113.6481,113.221,113.6388,110632.0
2021-04-06 13:15:00,122.4,122.59,122.27,122.33,108957.0,113.6388,113.8152,113.5181,113.5738,108957.0
2021-04-06 13:20:00,122.34,122.42,121.93,121.98,108881.0,113.5831,113.6574,113.2025,113.2489,108881.0
2021-04-06 13:25:00,122.0,122.06,121.77,121.77,143857.0,113.2675,113.3232,113.0539,113.0539,143857.0
2021-04-06 13:30:00,121.77,122.05,121.54,121.99,143444.0,113.0539,113.3139,112.8404,113.2582,143444.0
2021-04-06 13:35:00,122.0,122.18,121.95,122.06,82606.0,113.2675,113.4346,113.221,113.3232,82606.0
2021-04-06 13:40:00,122.03,122.09,121.9,122.02,56376.0,113.2953,113.351,113.1746,113.286,56376.0
2021-04-06 13:45:00,122.02,122.12,122.0,122.0,40063.0,113.286,113.3789,113.2675,113.2675,40063.0
2021-04-06 13:50:00,122.01,122.25,122.0,122.24,44963.0,113.2768,113.4996,113.2675,113.4903,44963.0
2021-04-06 13:55:00,122.23,122.27,122.14,122.22,35077.0,113.481,113.5181,113.3974,113.4717,35077.0
2021-04-06 14:00:00,122.23,122.24,122.05,122.19,57265.0,113.481,113.4903,113.3139,113.4439,57265.0
2021-04-06 14:05:00,122.17,122.17,122.04,122.1,36785.0,113.4253,113.4253,113.3046,113.3603,36785.0
2021-04-06 14:10:00,122.1,122.49,122.1,122.44,54637.0,113.3603,113.7224,113.3603,113.676,54637.0
2021-04-06 14:15:00,122.46,122.63,122.32,122.58,56136.0,113.6945,113.8524,113.5646,113.806,56136.0
2021-04-06 14:20:00,122.58,122.63,122.37,122.55,48103.0,113.806,113.8524,113.611,113.7781,48103.0
2021-04-06 14:25:00,122.57,122.58,122.46,122.46,36864.0,113.7967,113.806,113.6945,113.6945,36864.0
2021-04-06 14:30:00,122.47,122.51,122.33,122.34,45597.0,113.7038,113.741,113.5738,113.5831,45597.0
2021-04-06 14:35:00,122.33,122.45,122.24,122.45,43951.0,113.5738,113.6853,113.4903,113.6853,43951.0
2021-04-06 14:40:00,122.44,122.58,122.44,122.48,51339.0,113.676,113.806,113.676,113.7131,51339.0
2021-04-06 14:45:00,122.48,122.75,122.47,122.65,52347.0,113.7131,113.9638,113.7038,113.8709,52347.0
2021-04-06 14:50:00,122.64,122.64,122.24,122.29,59696.0,113.8617,113.8617,113.4903,113.5367,59696.0
2021-04-06 14:55:00,122.28,122.39,122.23,122.26,57515.0,113.5274,113.6296,113.481,113.5089,57515.0
2021-04-06 15:00:00,122.25,122.26,122.02,122.02,78606.0,113.4996,113.5089,113.286,113.286,78606.0
2021-04-06 15:05:00,122.02,122.15,121.92,121.95,105559.0,113.286,113.4067,113.1932,113.221,105559.0
2021-04-06 15:10:00,121.97,122.15,121.97,122.03,109020.0,113.2396,113.4067,113.2396,113.2953,109020.0
2021-04-06 15:15:00,122.03,122.21,121.91,122.13,94383.0,113.2953,113.4624,113.1839,113.3882,94383.0
2021-04-06 15:20:00,122.13,122.24,122.07,122.18,61909.0,113.3882,113.4903,113.3325,113.4346,61909.0
2021-04-06 15:25:00,122.17,122.21,122.1,122.14,67621.0,113.4253,113.4624,113.3603,113.3974,67621.0
2021-04-06 15:30:00,122.15,122.49,122.15,122.28,99629.0,113.4067,113.7224,113.4067,113.5274,99629.0
2021-04-06 15:35:00,122.27,122.4,122.15,122.15,74871.0,113.5181,113.6388,113.4067,113.4067,74871.0
2021-04-06 15:40:00,122.15,122.25,122.09,122.09,83851.0,113.4067,113.4996,113.351,113.351,83851.0
2021-04-06 15:45:00,122.1,122.29,122.06,122.29,120024.0,113.3603,113.5367,113.3232,113.5367,120024.0
2021-04-06 15:50:00,122.28,122.29,121.77,121.91,196231.0,113.5274,113.5367,113.0539,113.1839,196231.0
2021-04-06 15:55:00,121.92,122.44,121.92,122.44,368141.0,113.1932,113.676,113.1932,113.676,368141.0
2021-04-07 09:30:00,122.45,122.61,121.75,121.99,421522.0,113.6853,113.8338,113.0354,113.2582,421522.0
2021-04-07 09:35:00,122.01,122.1,121.88,121.97,127057.0,113.2768,113.3603,113.1561,113.2396,127057.0
2021-04-07 09:40:00,121.99,122.37,121.93,122.03,168923.0,113.2582,113.611,113.2025,113.2953,168923.0
2021-04-07 09:45:00,122.05,122.41,122.01,122.41,74693.0,113.3139,113.6481,113.2768,113.6481,74693.0
2021-04-07 09:50:00,122.41,122.5,122.1,122.39,121357.0,113.6481,113.7317,113.3603,113.6296,121357.0
2021-04-07 09:55:00,122.39,122.45,121.97,122.0,124434.0,113.6296,113.6853,113.2396,113.2675,124434.0
2021-04-07 10:00:00,122.01,122.14,121.77,122.0,129227.0,113.2768,113.3974,113.0539,113.2675,129227.0
2021-04-07 10:05:00,122.02,122.06,121.68,121.72,165519.0,113.286,113.3232,112.9704,113.0075,165519.0
2021-04-07 10:10:00,121.72,121.9,121.59,121.81,94793.0,113.0075,113.1746,112.8868,113.0911,94793.0
2021-04-07 10:15:00,121.81,121.89,121.45,121.64,160595.0,113.0911,113.1653,112.7568,112.9332,160595.0
2021-04-07 10:20:00,121.66,121.89,121.64,121.85,100470.0,112.9518,113.1653,112.9332,113.1282,100470.0
2021-04-07 10:25:00,121.84,121.87,121.74,121.83,78258.0,113.1189,113.1468,113.0261,113.1096,78258.0
2021-04-07 10:30:00,121.82,121.9,121.69,121.8,57440.0,113.1003,113.1746,112.9797,113.0818,57440.0
2021-04-07 10:35:00,121.81,121.83,121.62,121.62,53347.0,113.0911,113.1096,112.9147,112.9147,53347.0
2021-04-07 10:40:00,121.63,121.73,121.56,121.63,53241.0,112.9239,113.0168,112.859,112.9239,53241.0
2021-04-07 10:45:00,121.64,121.74,121.62,121.73,66927.0,112.9332,113.0261,112.9147,113.0168,66927.0
2021-04-07 10:50:00,121.72,121.73,121.58,121.6,64207.0,113.0075,113.0168,112.8775,112.8961,64207.0
2021-04-07 10:55:00,121.59,121.68,121.43,121.45,64302.0,112.8868,112.9704,112.7383,112.7568,64302.0
2021-04-07 11:00:00,121.45,121.65,121.45,121.5,63531.0,112.7568,112.9425,112.7568,112.8033,63531.0
2021-04-07 11:05:00,121.49,121.62,121.44,121.58,70721.0,112.794,112.9147,112.7475,112.8775,70721.0
2021-04-07 11:10:00,121.57,121.78,121.51,121.55,138432.0,112.8682,113.0632,112.8125,112.8497,138432.0
2021-04-07 11:15:00,121.54,121.55,121.35,121.37,78661.0,112.8404,112.8497,112.664,112.6826,78661.0
2021-04-07 11:20:00,121.35,121.36,121.12,121.13,157079.0,112.664,112.6733,112.4505,112.4597,157079.0
2021-04-07 11:25:00,121.14,121.14,120.77,120.81,241375.0,112.469,112.469,112.1255,112.1626,241375.0
2021-04-07 11:30:00,120.81,120.81,120.52,120.54,137522.0,112.1626,112.1626,111.8934,111.912,137522.0
2021-04-07 11:35:00,120.54,120.69,120.35,120.42,167552.0,111.912,112.0512,111.7356,111.8006,167552.0
2021-04-07 11:40:00,120.43,120.51,120.31,120.46,194431.0,111.8098,111.8841,111.6984,111.8377,194431.0
2021-04-07 11:45:00,120.46,120.56,120.33,120.54,132546.0,111.8377,111.9305,111.717,111.912,132546.0
2021-04-07 11:50:00,120.56,120.69,120.54,120.56,67963.0,111.9305,112.0512,111.912,111.9305,67963.0
2021-04-07 11:55:00,120.56,120.56,120.37,120.45,70607.0,111.9305,111.9305,111.7541,111.8284,70607.0
2021-04-07 12:00:00,120.44,120.54,120.37,120.41,59164.0,111.8191,111.912,111.7541,111.7913,59164.0
2021-04-07 12:05:00,120.41,120.56,120.39,120.51,53433.0,111.7913,111.9305,111.7727,111.8841,53433.0
2021-04-07 12:10:00,120.52,120.67,120.5,120.58,67362.0,111.8934,112.0327,111.8748,111.9491,67362.0
2021-04-07 12:15:00,120.58,120.59,120.25,120.28,96395.0,111.9491,111.9584,111.6427,111.6706,96395.0
2021-04-07 12:20:00,120.29,120.48,120.23,120.35,78086.0,111.6799,111.8563,111.6242,111.7356,78086.0
2021-04-07 12:25:00,120.36,120.38,120.08,120.08,164272.0,111.7449,111.7634,111.4849,111.4849,164272.0
2021-04-07 12:30:00,120.09,120.38,120.05,120.34,105504.0,111.4942,111.7634,111.457,111.7263,105504.0
2021-04-07 12:35:00,120.34,120.54,120.26,120.52,55254.0,111.7263,111.912,111.652,111.8934,55254.0
2021-04-07 12:40:00,120.51,120.51,120.34,120.4,29221.0,111.8841,111.8841,111.7263,111.782,29221.0
2021-04-07 12:45:00,120.42,120.5,120.35,120.47,39888.0,111.8006,111.8748,111.7356,111.847,39888.0
2021-04-07 12:50:00,120.47,120.47,120.32,120.34,45148.0,111.847,111.847,111.7077,111.7263,45148.0
2021-04-07 12:55:00,120.36,120.37,120.22,120.24,38652.0,111.7449,111.7541,111.6149,111.6334,38652.0
2021-04-07 13:00:00,120.23,120.29,120.05,120.1,74106.0,111.6242,111.6799,111.457,111.5035,74106.0
2021-04-07 13:05:00,120.1,120.41,120.09,120.21,35454.0,111.5035,111.7913,111.4942,111.6056,35454.0
2021-04-07 13:10:00,120.22,120.27,120.13,120.15,75999.0,111.6149,111.6613,111.5313,111.5499,75999.0
2021-04-07 13:15:00,120.16,120.3,120.11,120.21,75712.0,111.5592,111.6891,111.5127,111.6056,75712.0
2021-04-07 13:20:00,120.21,120.22,120.1,120.1,45051.0,111.6056,111.6149,111.5035,111.5035,45051.0
2021-04-07 13:25:00,120.12,120.25,120.11,120.15,42989.0,111.522,111.6427,111.5127,111.5499,42989.0
2021-04-07 13:30:00,120.16,120.3,120.07,120.27,45615.0,111.5592,111.6891,111.4756,111.6613,45615.0
2021-04-07 13:35:00,120.3,120.39,120.26,120.39,50507.0,111.6891,111.7727,111.652,111.7727,50507.0
2021-04-07 13:40:00,120.38,120.4,120.32,120.38,29427.0,111.7634,111.782,111.7077,111.7634,29427.0
2021-04-07 13:45:00,120.38,120.4,120.3,120.31,46475.0,111.7634,111.782,111.6891,111.6984,46475.0
2021-04-07 13:50:00,120.31,120.35,120.22,120.23,64230.0,111.6984,111.7356,111.6149,111.6242,64230.0
2021-04-07 13:55:00,120.23,120.25,120.18,120.21,55175.0,111.6242,111.6427,111.5777,111.6056,55175.0
2021-04-07 14:00:00,120.22,120.38,120.16,120.33,52873.0,111.6149,111.7634,111.5592,111.717,52873.0
2021-04-07 14:05:00,120.33,120.53,120.29,120.53,143395.0,111.717,111.9027,111.6799,111.9027,143395.0
2021-04-07 14:10:00,120.53,120.77,120.48,120.75,127027.0,111.9027,112.1255,111.8563,112.1069,127027.0
2021-04-07 14:15:00,120.73,120.99,120.73,120.94,122325.0,112.0884,112.3298,112.0884,112.2833,122325.0
2021-04-07 14:20:00,120.95,120.96,120.81,120.89,89038.0,112.2926,112.3019,112.1626,112.2369,89038.0
2021-04-07 14:25:00,120.89,120.89,120.67,120.88,81292.0,112.2369,112.2369,112.0327,112.2276,81292.0
2021-04-07 14:30:00,120.88,120.99,120.82,120.92,90022.0,112.2276,112.3298,112.1719,112.2648,90022.0
2021-04-07 14:35:00,120.92,120.93,120.77,120.8,69443.0,112.2648,112.2741,112.1255,112.1534,69443.0
2021-04-07 14:40:00,120.8,120.9,120.7,120.79,76752.0,112.1534,112.2462,112.0605,112.1441,76752.0
2021-04-07 14:45:00,120.78,120.87,120.76,120.81,36740.0,112.1348,112.2183,112.1162,112.1626,36740.0
2021-04-07 14:50:00,120.81,120.94,120.77,120.83,53125.0,112.1626,112.2833,112.1255,112.1812,53125.0
2021-04-07 14:55:00,120.83,120.84,120.57,120.61,66018.0,112.1812,112.1905,111.9398,111.977,66018.0
2021-04-07 15:00:00,120.62,120.71,120.56,120.65,75483.0,111.9862,112.0698,111.9305,112.0141,75483.0
2021-04-07 15:05:00,120.63,120.64,120.47,120.48,76501.0,111.9955,112.0048,111.847,111.8563,76501.0
2021-04-07 15:10:00,120.49,120.51,120.4,120.42,98447.0,111.8655,111.8841,111.782,111.8006,98447.0
2021-04-07 15:15:00,120.41,120.42,120.3,120.33,102631.0,111.7913,111.8006,111.6891,111.717,102631.0
2021-04-07 15:20:00,120.33,120.44,120.28,120.4,102458.0,111.717,111.8191,111.6706,111.782,102458.0
2021-04-07 15:25:00,120.39,120.4,120.15,120.3,103137.0,111.7727,111.782,111.5499,111.6891,103137.0
2021-04-07 15:30:00,120.28,120.35,120.18,120.2,66669.0,111.6706,111.7356,111.5777,111.5963,66669.0
2021-04-07 15:35:00,120.2,120.37,120.12,120.32,124117.0,111.5963,111.7541,111.522,111.7077,124117.0
2021-04-07 15:40:00,120.3,120.3,120.18,120.26,115592.0,111.6891,111.6891,111.5777,111.652,115592.0
2021-04-07 15:45:00,120.26,120.29,120.18,120.25,140564.0,111.652,111.6799,111.5777,111.6427,140564.0
2021-04-07 15:50:00,120.24,120.26,120.03,120.1,233859.0,111.6334,111.652,111.4385,111.5035,233859.0
2021-04-07 15:55:00,120.09,120.15,119.84,119.9,696601.0,111.4942,111.5499,111.2621,111.3178,696601.0
2021-04-08 09:30:00,121.38,122.29,121.38,122.01,446609.0,112.6918,113.5367,112.6918,113.2768,446609.0
2021-04-08 09:35:00,122.0,122.59,121.91,122.57,358523.0,113.2675,113.8152,113.1839,113.7967,358523.0
2021-04-08 09:40:00,122.58,123.0,122.47,122.89,255198.0,113.806,114.1959,113.7038,114.0938,255198.0
2021-04-08 09:45:00,122.91,123.01,122.51,122.71,148030.0,114.1123,114.2052,113.741,113.9266,148030.0
2021-04-08 09:50:00,122.7,122.89,122.3,122.33,133471.0,113.9174,114.0938,113.546,113.5738,133471.0
2021-04-08 09:55:00,122.36,122.54,122.23,122.5,95717.0,113.6017,113.7688,113.481,113.7317,95717.0
2021-04-08 10:00:00,122.51,122.94,122.5,122.75,143271.0,113.741,114.1402,113.7317,113.9638,143271.0
2021-04-08 10:05:00,122.76,122.88,122.57,122.79,150504.0,113.9731,114.0845,113.7967,114.0009,150504.0
2021-04-08 10:10:00,122.77,122.87,122.55,122.63,134769.0,113.9824,114.0752,113.7781,113.8524,134769.0
2021-04-08 10:15:00,122.66,122.68,122.23,122.31,109748.0,113.8802,113.8988,113.481,113.5553,109748.0
2021-04-08 10:20:00,122.32,122.58,122.23,122.52,85498.0,113.5646,113.806,113.481,113.7502,85498.0
2021-04-08 10:25:00,122.53,122.83,122.42,122.83,128515.0,113.7595,114.0381,113.6574,114.0381,128515.0
2021-04-08 10:30:00,122.81,122.88,122.75,122.84,56859.0,114.0195,114.0845,113.9638,114.0473,56859.0
2021-04-08 10:35:00,122.84,123.19,122.79,123.15,158393.0,114.0473,114.3723,114.0009,114.3352,158393.0
2021-04-08 10:40:00,123.16,123.43,123.11,123.4,130388.0,114.3444,114.5951,114.298,114.5673,130388.0
2021-04-08 10:45:00,123.39,123.59,123.32,123.58,194180.0,114.558,114.7437,114.493,114.7344,194180.0
2021-04-08 10:50:00,123.57,123.57,123.26,123.46,152850.0,114.7251,114.7251,114.4373,114.623,152850.0
2021-04-08 10:55:00,123.45,123.72,123.4,123.7,155695.0,114.6137,114.8644,114.5673,114.8458,155695.0
2021-04-08 11:00:00,123.71,123.82,123.54,123.69,154445.0,114.8551,114.9572,114.6972,114.8365,154445.0
2021-04-08 11:05:00,123.69,123.71,123.45,123.5,66443.0,114.8365,114.8551,114.6137,114.6601,66443.0
2021-04-08 11:10:00,123.48,123.62,123.45,123.57,74949.0,114.6415,114.7715,114.6137,114.7251,74949.0
2021-04-08 11:15:00,123.58,123.66,123.49,123.66,63907.0,114.7344,114.8086,114.6508,114.8086,63907.0
2021-04-08 11:20:00,123.67,123.82,123.58,123.72,109969.0,114.8179,114.9572,114.7344,114.8644,109969.0
2021-04-08 11:25:00,123.73,123.79,123.43,123.43,83059.0,114.8736,114.9293,114.5951,114.5951,83059.0
2021-04-08 11:30:00,123.44,123.7,123.35,123.61,100022.0,114.6044,114.8458,114.5208,114.7622,100022.0
2021-04-08 11:35:00,123.6,123.73,123.55,123.66,123388.0,114.7529,114.8736,114.7065,114.8086,123388.0
2021-04-08 11:40:00,123.66,123.66,123.46,123.46,61463.0,114.8086,114.8086,114.623,114.623,61463.0
2021-04-08 11:45:00,123.48,123.56,123.33,123.47,67280.0,114.6415,114.7158,114.5023,114.6322,67280.0
2021-04-08 11:50:00,123.5,123.61,123.44,123.61,58709.0,114.6601,114.7622,114.6044,114.7622,58709.0
2021-04-08 11:55:00,123.61,123.63,123.32,123.33,68721.0,114.7622,114.7808,114.493,114.5023,68721.0
2021-04-08 12:00:00,123.33,123.34,123.04,123.11,96348.0,114.5023,114.5116,114.233,114.298,96348.0
2021-04-08 12:05:00,123.11,123.22,123.07,123.2,61406.0,114.298,114.4001,114.2609,114.3816,61406.0
2021-04-08 12:10:00,123.21,123.27,123.07,123.18,63160.0,114.3909,114.4466,114.2609,114.363,63160.0
2021-04-08 12:15:00,123.2,123.3,123.19,123.22,58385.0,114.3816,114.4744,114.3723,114.4001,58385.0
2021-04-08 12:20:00,123.23,123.23,123.03,123.06,69540.0,114.4094,114.4094,114.2237,114.2516,69540.0
2021-04-08 12:25:00,123.05,123.07,122.81,122.94,117950.0,114.2423,114.2609,114.0195,114.1402,117950.0
2021-04-08 12:30:00,122.94,122.96,122.77,122.9,99008.0,114.1402,114.1588,113.9824,114.103,99008.0
2021-04-08 12:35:00,122.9,123.11,122.87,122.97,87425.0,114.103,114.298,114.0752,114.168,87425.0
2021-04-08 12:40:00,122.93,123.14,122.93,123.12,73265.0,114.1309,114.3259,114.1309,114.3073,73265.0
2021-04-08 12:45:00,123.14,123.15,122.83,122.83,58901.0,114.3259,114.3352,114.0381,114.0381,58901.0
2021-04-08 12:50:00,122.83,123.03,122.75,123.0,46877.0,114.0381,114.2237,113.9638,114.1959,46877.0
2021-04-08 12:55:00,122.99,123.07,122.95,122.97,43521.0,114.1866,114.2609,114.1495,114.168,43521.0
2021-04-08 13:00:00,122.97,123.11,122.91,123.09,37473.0,114.168,114.298,114.1123,114.2794,37473.0
2021-04-08 13:05:00,123.09,123.14,122.96,122.97,29880.0,114.2794,114.3259,114.1588,114.168,29880.0
2021-04-08 13:10:00,122.96,123.1,122.9,122.98,50336.0,114.1588,114.2887,114.103,114.1773,50336.0
2021-04-08 13:15:00,122.96,123.14,122.93,123.02,22353.0,114.1588,114.3259,114.1309,114.2145,22353.0
2021-04-08 13:20:00,123.01,123.01,122.73,122.77,57690.0,114.2052,114.2052,113.9452,113.9824,57690.0
2021-04-08 13:25:00,122.75,123.07,122.73,123.04,91481.0,113.9638,114.2609,113.9452,114.233,91481.0
2021-04-08 13:30:00,123.06,123.12,123.0,123.03,39288.0,114.2516,114.3073,114.1959,114.2237,39288.0
2021-04-08 13:35:00,123.02,123.13,122.93,123.08,28486.0,114.2145,114.3166,114.1309,114.2702,28486.0
2021-04-08 13:40:00,123.09,123.14,122.83,122.83,36036.0,114.2794,114.3259,114.0381,114.0381,36036.0
2021-04-08 13:45:00,122.84,122.96,122.83,122.9,47173.0,114.0473,114.1588,114.0381,114.103,47173.0
2021-04-08 13:50:00,122.9,122.92,122.83,122.84,26611.0,114.103,114.1216,114.0381,114.0473,26611.0
2021-04-08 13:55:00,122.85,122.97,122.85,122.92,41944.0,114.0566,114.168,114.0566,114.1216,41944.0
2021-04-08 14:00:00,122.92,123.02,122.89,122.96,54098.0,114.1216,114.2145,114.0938,114.1588,54098.0
2021-04-08 14:05:00,122.97,123.0,122.9,122.94,31539.0,114.168,114.1959,114.103,114.1402,31539.0
2021-04-08 14:10:00,122.95,123.02,122.9,122.95,29572.0,114.1495,114.2145,114.103,114.1495,29572.0
2021-04-08 14:15:00,122.97,122.98,122.85,122.87,37337.0,114.168,114.1773,114.0566,114.0752,37337.0
2021-04-08 14:20:00,122.89,123.1,122.88,123.03,45754.0,114.0938,114.2887,114.0845,114.2237,45754.0
2021-04-08 14:25:00,123.05,123.07,122.98,123.05,50562.0,114.2423,114.2609,114.1773,114.2423,50562.0
2021-04-08 14:30:00,123.07,123.09,122.91,122.92,44611.0,114.2609,114.2794,114.1123,114.1216,44611.0
2021-04-08 14:35:00,122.93,122.94,122.87,122.91,25184.0,114.1309,114.1402,114.0752,114.1123,25184.0
2021-04-08 14:40:00,122.9,123.03,122.86,122.98,70073.0,114.103,114.2237,114.0659,114.1773,70073.0
2021-04-08 14:45:00,122.99,123.03,122.89,122.95,38311.0,114.1866,114.2237,114.0938,114.1495,38311.0
2021-04-08 14:50:00,122.94,123.0,122.88,122.99,39063.0,114.1402,114.1959,114.0845,114.1866,39063.0
2021-04-08 14:55:00,122.98,123.08,122.96,122.99,46242.0,114.1773,114.2702,114.1588,114.1866,46242.0
2021-04-08 15:00:00,122.99,123.0,122.92,122.98,51631.0,114.1866,114.1959,114.1216,114.1773,51631.0
2021-04-08 15:05:00,122.98,123.2,122.98,123.14,94774.0,114.1773,114.3816,114.1773,114.3259,94774.0
2021-04-08 15:10:00,123.14,123.14,122.97,123.02,60482.0,114.3259,114.3259,114.168,114.2145,60482.0
2021-04-08 15:15:00,123.02,123.11,123.01,123.07,64597.0,114.2145,114.298,114.2052,114.2609,64597.0
2021-04-08 15:20:00,123.07,123.18,123.05,123.06,114152.0,114.2609,114.363,114.2423,114.2516,114152.0
2021-04-08 15:25:00,123.06,123.15,123.04,123.09,80473.0,114.2516,114.3352,114.233,114.2794,80473.0
2021-04-08 15:30:00,123.09,123.13,122.99,123.0,105181.0,114.2794,114.3166,114.1866,114.1959,105181.0
2021-04-08 15:35:00,123.01,123.14,122.97,123.09,121440.0,114.2052,114.3259,114.168,114.2794,121440.0
2021-04-08 15:40:00,123.1,123.2,123.05,123.17,138998.0,114.2887,114.3816,114.2423,114.3537,138998.0
2021-04-08 15:45:00,123.17,123.19,123.06,123.11,106615.0,114.3537,114.3723,114.2516,114.298,106615.0
2021-04-08 15:50:00,123.11,123.25,123.06,123.24,186330.0,114.298,114.428,114.2516,114.4187,186330.0
2021-04-08 15:55:00,123.24,123.48,123.17,123.47,388022.0,114.4187,114.6415,114.3537,114.6322,388022.0
2021-04-09 09:30:00,122.75,122.82,121.7,122.63,527808.0,113.9638,114.0288,112.9889,113.8524,527808.0
2021-04-09 09:35:00,122.6,122.67,122.08,122.39,130750.0,113.8245,113.8895,113.3417,113.6296,130750.0
2021-04-09 09:40:00,122.37,122.64,122.16,122.49,125365.0,113.611,113.8617,113.416,113.7224,125365.0
2021-04-09 09:45:00,122.52,122.84,122.49,122.68,75180.0,113.7502,114.0473,113.7224,113.8988,75180.0
2021-04-09 09:50:00,122.68,122.75,122.25,122.36,81970.0,113.8988,113.9638,113.4996,113.6017,81970.0
2021-04-09 09:55:00,122.38,122.7,122.28,122.63,70891.0,113.6203,113.9174,113.5274,113.8524,70891.0
2021-04-09 10:00:00,122.6,123.39,122.6,123.36,153900.0,113.8245,114.558,113.8245,114.5301,153900.0
2021-04-09 10:05:00,123.34,123.44,122.96,123.03,120109.0,114.5116,114.6044,114.1588,114.2237,120109.0
2021-04-09 10:10:00,123.01,123.1,122.8,122.8,87598.0,114.2052,114.2887,114.0102,114.0102,87598.0
2021-04-09 10:15:00,122.81,123.19,122.81,123.06,72125.0,114.0195,114.3723,114.0195,114.2516,72125.0
2021-04-09 10:20:00,123.07,123.27,123.05,123.1,66698.0,114.2609,114.4466,114.2423,114.2887,66698.0
2021-04-09 10:25:00,123.1,123.12,122.64,122.76,89495.0,114.2887,114.3073,113.8617,113.9731,89495.0
2021-04-09 10:30:00,122.76,122.76,122.35,122.46,149482.0,113.9731,113.9731,113.5924,113.6945,149482.0
2021-04-09 10:35:00,122.47,122.72,122.42,122.48,85358.0,113.7038,113.9359,113.6574,113.7131,85358.0
2021-04-09 10:40:00,122.46,122.65,122.4,122.45,76890.0,113.6945,113.8709,113.6388,113.6853,76890.0
2021-04-09 10:45:00,122.46,122.5,122.22,122.49,142714.0,113.6945,113.7317,113.4717,113.7224,142714.0
2021-04-09 10:50:00,122.44,122.69,122.35,122.66,53734.0,113.676,113.9081,113.5924,113.8802,53734.0
2021-04-09 10:55:00,122.68,122.7,122.43,122.47,43398.0,113.8988,113.9174,113.6667,113.7038,43398.0
2021-04-09 11:00:00,122.47,122.56,122.26,122.3,38319.0,113.7038,113.7874,113.5089,113.546,38319.0
2021-04-09 11:05:00,122.29,122.66,122.13,122.27,84381.0,113.5367,113.8802,113.3882,113.5181,84381.0
2021-04-09 11:10:00,122.27,122.29,122.17,122.23,44875.0,113.5181,113.5367,113.4253,113.481,44875.0
2021-04-09 11:15:00,122.23,122.41,122.22,122.34,44733.0,113.481,113.6481,113.4717,113.5831,44733.0
2021-04-09 11:20:00,122.33,122.39,122.25,122.37,39736.0,113.5738,113.6296,113.4996,113.611,39736.0
2021-04-09 11:25:00,122.38,122.56,122.36,122.44,37716.0,113.6203,113.7874,113.6017,113.676,37716.0
2021-04-09 11:30:00,122.44,122.47,122.34,122.44,30707.0,113.676,113.7038,113.5831,113.676,30707.0
2021-04-09 11:35:00,122.44,122.45,122.3,122.43,30115.0,113.676,113.6853,113.546,113.6667,30115.0
2021-04-09 11:40:00,122.42,122.63,122.42,122.6,46909.0,113.6574,113.8524,113.6574,113.8245,46909.0
2021-04-09 11:45:00,122.6,122.65,122.52,122.54,35010.0,113.8245,113.8709,113.7502,113.7688,35010.0
2021-04-09 11:50:00,122.54,122.6,122.45,122.59,29567.0,113.7688,113.8245,113.6853,113.8152,29567.0
2021-04-09 11:55:00,122.6,122.67,122.54,122.63,25868.0,113.8245,113.8895,113.7688,113.8524,25868.0
2021-04-09 12:00:00,122.63,122.72,122.61,122.68,27623.0,113.8524,113.9359,113.8338,113.8988,27623.0
2021-04-09 12:05:00,122.67,122.93,122.67,122.82,26833.0,113.8895,114.1309,113.8895,114.0288,26833.0
2021-04-09 12:10:00,122.8,122.81,122.61,122.73,26582.0,114.0102,114.0195,113.8338,113.9452,26582.0
2021-04-09 12:15:00,122.75,122.78,122.65,122.76,22612.0,113.9638,113.9916,113.8709,113.9731,22612.0
2021-04-09 12:20:00,122.76,122.95,122.75,122.93,20092.0,113.9731,114.1495,113.9638,114.1309,20092.0
2021-04-09 12:25:00,122.92,122.93,122.76,122.85,33658.0,114.1216,114.1309,113.9731,114.0566,33658.0
2021-04-09 12:30:00,122.84,122.87,122.72,122.76,26332.0,114.0473,114.0752,113.9359,113.9731,26332.0
2021-04-09 12:35:00,122.76,122.82,122.7,122.71,22616.0,113.9731,114.0288,113.9174,113.9266,22616.0
2021-04-09 12:40:00,122.71,122.78,122.63,122.67,35474.0,113.9266,113.9916,113.8524,113.8895,35474.0
2021-04-09 12:45:00,122.66,122.72,122.61,122.64,32823.0,113.8802,113.9359,113.8338,113.8617,32823.0
2021-04-09 12:50:00,122.65,122.76,122.61,122.76,42700.0,113.8709,113.9731,113.8338,113.9731,42700.0
2021-04-09 12:55:00,122.76,122.93,122.74,122.89,35802.0,113.9731,114.1309,113.9545,114.0938,35802.0
2021-04-09 13:00:00,122.9,122.9,122.81,122.86,26559.0,114.103,114.103,114.0195,114.0659,26559.0
2021-04-09 13:05:00,122.85,122.95,122.84,122.88,22464.0,114.0566,114.1495,114.0473,114.0845,22464.0
2021-04-09 13:10:00,122.86,122.92,122.75,122.77,22623.0,114.0659,114.1216,113.9638,113.9824,22623.0
2021-04-09 13:15:00,122.79,122.83,122.72,122.77,26029.0,114.0009,114.0381,113.9359,113.9824,26029.0
2021-04-09 13:20:00,122.77,122.81,122.71,122.77,17911.0,113.9824,114.0195,113.9266,113.9824,17911.0
2021-04-09 13:25:00,122.78,122.78,122.73,122.73,14244.0,113.9916,113.9916,113.9452,113.9452,14244.0
2021-04-09 13:30:00,122.74,122.85,122.72,122.84,30734.0,113.9545,114.0566,113.9359,114.0473,30734.0
2021-04-09 13:35:00,122.82,122.82,122.71,122.75,23681.0,114.0288,114.0288,113.9266,113.9638,23681.0
2021-04-09 13:40:00,122.76,122.81,122.71,122.73,35018.0,113.9731,114.0195,113.9266,113.9452,35018.0
2021-04-09 13:45:00,122.74,122.84,122.72,122.82,37581.0,113.9545,114.0473,113.9359,114.0288,37581.0
2021-04-09 13:50:00,122.82,122.84,122.73,122.73,32944.0,114.0288,114.0473,113.9452,113.9452,32944.0
2021-04-09 13:55:00,122.73,122.77,122.7,122.74,23106.0,113.9452,113.9824,113.9174,113.9545,23106.0
2021-04-09 14:00:00,122.74,122.74,122.64,122.7,40360.0,113.9545,113.9545,113.8617,113.9174,40360.0
2021-04-09 14:05:00,122.7,122.73,122.65,122.67,44487.0,113.9174,113.9452,113.8709,113.8895,44487.0
2021-04-09 14:10:00,122.68,122.68,122.52,122.54,46898.0,113.8988,113.8988,113.7502,113.7688,46898.0
2021-04-09 14:15:00,122.54,122.59,122.5,122.53,63726.0,113.7688,113.8152,113.7317,113.7595,63726.0
2021-04-09 14:20:00,122.54,122.64,122.53,122.59,41174.0,113.7688,113.8617,113.7595,113.8152,41174.0
2021-04-09 14:25:00,122.58,122.63,122.48,122.52,41760.0,113.806,113.8524,113.7131,113.7502,41760.0
2021-04-09 14:30:00,122.52,122.54,122.4,122.51,30167.0,113.7502,113.7688,113.6388,113.741,30167.0
2021-04-09 14:35:00,122.51,122.6,122.46,122.57,39413.0,113.741,113.8245,113.6945,113.7967,39413.0
2021-04-09 14:40:00,122.56,122.6,122.49,122.52,33897.0,113.7874,113.8245,113.7224,113.7502,33897.0
2021-04-09 14:45:00,122.5,122.57,122.41,122.45,51645.0,113.7317,113.7967,113.6481,113.6853,51645.0
2021-04-09 14:50:00,122.44,122.56,122.43,122.51,31411.0,113.676,113.7874,113.6667,113.741,31411.0
2021-04-09 14:55:00,122.52,122.52,122.4,122.5,39499.0,113.7502,113.7502,113.6388,113.7317,39499.0
2021-04-09 15:00:00,122.49,122.49,122.25,122.25,67027.0,113.7224,113.7224,113.4996,113.4996,67027.0
2021-04-09 15:05:00,122.25,122.37,122.21,122.33,49399.0,113.4996,113.611,113.4624,113.5738,49399.0
2021-04-09 15:10:00,122.34,122.36,122.25,122.27,25258.0,113.5831,113.6017,113.4996,113.5181,25258.0
2021-04-09 15:15:00,122.26,122.42,122.26,122.35,38852.0,113.5089,113.6574,113.5089,113.5924,38852.0
2021-04-09 15:20:00,122.36,122.45,122.35,122.38,56126.0,113.6017,113.6853,113.5924,113.6203,56126.0
2021-04-09 15:25:00,122.37,122.6,122.36,122.6,61858.0,113.611,113.8245,113.6017,113.8245,61858.0
2021-04-09 15:30:00,122.61,122.63,122.51,122.57,45049.0,113.8338,113.8524,113.741,113.7967,45049.0
2021-04-09 15:35:00,122.57,122.58,122.34,122.34,78012.0,113.7967,113.806,113.5831,113.5831,78012.0
2021-04-09 15:40:00,122.34,122.42,122.24,122.33,117814.0,113.5831,113.6574,113.4903,113.5738,117814.0
2021-04-09 15:45:00,122.33,122.6,122.31,122.54,80158.0,113.5738,113.8245,113.5553,113.7688,80158.0
2021-04-09 15:50:00,122.55,122.85,122.55,122.82,173946.0,113.7781,114.0566,113.7781,114.0288,173946.0
2021-04-09 15:55:00,122.84,122.95,122.7,122.78,409276.0,114.0473,114.1495,113.9174,113.9916,409276.0
2021-04-12 09:30:00,122.21,122.46,121.04,121.67,667427.0,113.4624,113.6945,112.3762,112.9611,667427.0
2021-04-12 09:35:00,121.62,121.65,120.6,120.62,240638.0,112.9147,112.9425,111.9677,111.9862,240638.0
2021-04-12 09:40:00,120.64,120.87,120.25,120.75,353723.0,112.0048,112.2183,111.6427,112.1069,353723.0
2021-04-12 09:45:00,120.76,120.79,119.58,119.6,419961.0,112.1162,112.1441,111.0207,111.0393,419961.0
2021-04-12 09:50:00,119.6,119.86,119.24,119.81,252225.0,111.0393,111.2806,110.705,111.2342,252225.0
2021-04-12 09:55:00,119.83,120.1,119.71,119.98,176438.0,111.2528,111.5035,111.1414,111.3921,176438.0
2021-04-12 10:00:00,119.98,120.54,119.96,120.39,148481.0,111.3921,111.912,111.3735,111.7727,148481.0
2021-04-12 10:05:00,120.39,120.46,120.12,120.21,126972.0,111.7727,111.8377,111.522,111.6056,126972.0
2021-04-12 10:10:00,120.22,120.41,120.03,120.38,85613.0,111.6149,111.7913,111.4385,111.7634,85613.0
2021-04-12 10:15:00,120.38,120.77,120.38,120.62,84749.0,111.7634,112.1255,111.7634,111.9862,84749.0
2021-04-12 10:20:00,120.62,120.73,120.49,120.57,70677.0,111.9862,112.0884,111.8655,111.9398,70677.0
2021-04-12 10:25:00,120.58,120.59,120.21,120.35,63582.0,111.9491,111.9584,111.6056,111.7356,63582.0
2021-04-12 10:30:00,120.35,120.38,120.08,120.18,58210.0,111.7356,111.7634,111.4849,111.5777,58210.0
2021-04-12 10:35:00,120.19,120.19,119.94,120.04,90088.0,111.587,111.587,111.3549,111.4478,90088.0
2021-04-12 10:40:00,120.05,120.05,119.53,119.67,107770.0,111.457,111.457,110.9743,111.1042,107770.0
2021-04-12 10:45:00,119.7,120.07,119.66,119.91,107321.0,111.1321,111.4756,111.095,111.3271,107321.0
2021-04-12 10:50:00,119.95,120.04,119.83,119.95,91197.0,111.3642,111.4478,111.2528,111.3642,91197.0
2021-04-12 10:55:00,119.93,120.04,119.86,120.01,55555.0,111.3456,111.4478,111.2806,111.4199,55555.0
2021-04-12 11:00:00,120.0,120.21,119.96,120.19,68940.0,111.4106,111.6056,111.3735,111.587,68940.0
2021-04-12 11:05:00,120.2,120.22,119.82,119.85,75834.0,111.5963,111.6149,111.2435,111.2714,75834.0
2021-04-12 11:10:00,119.84,120.24,119.77,120.2,95472.0,111.2621,111.6334,111.1971,111.5963,95472.0
2021-04-12 11:15:00,120.19,120.39,120.15,120.37,50334.0,111.587,111.7727,111.5499,111.7541,50334.0
2021-04-12 11:20:00,120.37,120.5,120.32,120.48,59079.0,111.7541,111.8748,111.7077,111.8563,59079.0
2021-04-12 11:25:00,120.47,120.52,120.24,120.41,45078.0,111.847,111.8934,111.6334,111.7913,45078.0
2021-04-12 11:30:00,120.41,120.44,120.31,120.41,60664.0,111.7913,111.8191,111.6984,111.7913,60664.0
2021-04-12 11:35:00,120.43,120.54,120.36,120.49,57955.0,111.8098,111.912,111.7449,111.8655,57955.0
2021-04-12 11:40:00,120.48,120.65,120.42,120.64,34503.0,111.8563,112.0141,111.8006,112.0048,34503.0
2021-04-12 11:45:00,120.65,120.67,120.34,120.5,68134.0,112.0141,112.0327,111.7263,111.8748,68134.0
2021-04-12 11:50:00,120.5,120.51,120.04,120.06,86758.0,111.8748,111.8841,111.4478,111.4663,86758.0
2021-04-12 11:55:00,120.09,120.16,119.99,120.05,66165.0,111.4942,111.5592,111.4013,111.457,66165.0
2021-04-12 12:00:00,120.03,120.2,119.97,120.12,53182.0,111.4385,111.5963,111.3828,111.522,53182.0
2021-04-12 12:05:00,120.16,120.31,120.07,120.11,51068.0,111.5592,111.6984,111.4756,111.5127,51068.0
2021-04-12 12:10:00,120.1,120.19,120.08,120.12,30498.0,111.5035,111.587,111.4849,111.522,30498.0
2021-04-12 12:15:00,120.12,120.14,119.8,119.94,72791.0,111.522,111.5406,111.2249,111.3549,72791.0
2021-04-12 12:20:00,119.96,120.01,119.86,119.92,42135.0,111.3735,111.4199,111.2806,111.3363,42135.0
2021-04-12 12:25:00,119.94,120.19,119.93,120.09,63516.0,111.3549,111.587,111.3456,111.4942,63516.0
2021-04-12 12:30:00,120.08,120.53,120.08,120.38,85810.0,111.4849,111.9027,111.4849,111.7634,85810.0
2021-04-12 12:35:00,120.38,120.44,120.04,120.08,54588.0,111.7634,111.8191,111.4478,111.4849,54588.0
2021-04-12 12:40:00,120.1,120.37,120.05,120.33,46378.0,111.5035,111.7541,111.457,111.717,46378.0
2021-04-12 12:45:00,120.32,120.41,120.26,120.26,26085.0,111.7077,111.7913,111.652,111.652,26085.0
2021-04-12 12:50:00,120.26,120.34,120.26,120.28,31656.0,111.652,111.7263,111.652,111.6706,31656.0
2021-04-12 12:55:00,120.3,120.35,120.26,120.27,26490.0,111.6891,111.7356,111.652,111.6613,26490.0
2021-04-12 13:00:00,120.26,120.35,120.17,120.3,35463.0,111.652,111.7356,111.5685,111.6891,35463.0
2021-04-12 13:05:00,120.3,120.35,120.2,120.23,31166.0,111.6891,111.7356,111.5963,111.6242,31166.0
2021-04-12 13:10:00,120.25,120.38,120.23,120.35,52994.0,111.6427,111.7634,111.6242,111.7356,52994.0
2021-04-12 13:15:00,120.34,120.35,120.2,120.2,40241.0,111.7263,111.7356,111.5963,111.5963,40241.0
2021-04-12 13:20:00,120.22,120.24,120.12,120.12,46713.0,111.6149,111.6334,111.522,111.522,46713.0
2021-04-12 13:25:00,120.14,120.19,120.02,120.06,48656.0,111.5406,111.587,111.4292,111.4663,48656.0
2021-04-12 13:30:00,120.04,120.14,119.98,120.04,48167.0,111.4478,111.5406,111.3921,111.4478,48167.0
2021-04-12 13:35:00,120.04,120.08,119.95,119.98,43034.0,111.4478,111.4849,111.3642,111.3921,43034.0
2021-04-12 13:40:00,119.97,119.97,119.71,119.71,61940.0,111.3828,111.3828,111.1414,111.1414,61940.0
2021-04-12 13:45:00,119.73,119.88,119.73,119.81,31270.0,111.1599,111.2992,111.1599,111.2342,31270.0
2021-04-12 13:50:00,119.82,119.87,119.76,119.8,32862.0,111.2435,111.2899,111.1878,111.2249,32862.0
2021-04-12 13:55:00,119.8,119.82,119.57,119.58,50039.0,111.2249,111.2435,111.0114,111.0207,50039.0
2021-04-12 14:00:00,119.61,119.86,119.6,119.69,53621.0,111.0485,111.2806,111.0393,111.1228,53621.0
2021-04-12 14:05:00,119.7,120.05,119.7,119.96,77762.0,111.1321,111.457,111.1321,111.3735,77762.0
2021-04-12 14:10:00,119.96,120.19,119.96,120.11,63925.0,111.3735,111.587,111.3735,111.5127,63925.0
2021-04-12 14:15:00,120.13,120.3,120.09,120.22,77566.0,111.5313,111.6891,111.4942,111.6149,77566.0
2021-04-12 14:20:00,120.23,120.31,120.13,120.19,33251.0,111.6242,111.6984,111.5313,111.587,33251.0
2021-04-12 14:25:00,120.18,120.3,120.07,120.23,52222.0,111.5777,111.6891,111.4756,111.6242,52222.0
2021-04-12 14:30:00,120.22,120.37,120.19,120.27,51772.0,111.6149,111.7541,111.587,111.6613,51772.0
2021-04-12 14:35:00,120.26,120.38,120.23,120.32,37976.0,111.652,111.7634,111.6242,111.7077,37976.0
2021-04-12 14:40:00,120.3,120.32,120.0,120.0,81457.0,111.6891,111.7077,111.4106,111.4106,81457.0
2021-04-12 14:45:00,119.98,120.16,119.95,120.13,27559.0,111.3921,111.5592,111.3642,111.5313,27559.0
2021-04-12 14:50:00,120.11,120.14,120.02,120.1,30984.0,111.5127,111.5406,111.4292,111.5035,30984.0
2021-04-12 14:55:00,120.11,120.27,120.03,120.27,37190.0,111.5127,111.6613,111.4385,111.6613,37190.0
2021-04-12 15:00:00,120.27,120.27,120.13,120.2,22670.0,111.6613,111.6613,111.5313,111.5963,22670.0
2021-04-12 15:05:00,120.18,120.44,120.18,120.43,39153.0,111.5777,111.8191,111.5777,111.8098,39153.0
2021-04-12 15:10:00,120.42,120.54,120.34,120.52,92808.0,111.8006,111.912,111.7263,111.8934,92808.0
2021-04-12 15:15:00,120.52,120.65,120.45,120.64,68675.0,111.8934,112.0141,111.8284,112.0048,68675.0
2021-04-12 15:20:00,120.64,120.8,120.61,120.71,79908.0,112.0048,112.1534,111.977,112.0698,79908.0
2021-04-12 15:25:00,120.71,120.71,120.47,120.5,55726.0,112.0698,112.0698,111.847,111.8748,55726.0
2021-04-12 15:30:00,120.5,120.52,120.41,120.43,36797.0,111.8748,111.8934,111.7913,111.8098,36797.0
2021-04-12 15:35:00,120.43,120.69,120.42,120.64,85366.0,111.8098,112.0512,111.8006,112.0048,85366.0
2021-04-12 15:40:00,120.64,120.97,120.63,120.93,105527.0,112.0048,112.3112,111.9955,112.2741,105527.0
2021-04-12 15:45:00,120.94,121.05,120.89,120.97,167594.0,112.2833,112.3855,112.2369,112.3112,167594.0
2021-04-12 15:50:00,120.96,121.11,120.94,121.1,167659.0,112.3019,112.4412,112.2833,112.4319,167659.0
2021-04-12 15:55:00,121.1,121.1,120.91,120.92,264163.0,112.4319,112.4319,112.2555,112.2648,264163.0
2021-04-13 09:30:00,122.4,122.52,121.76,122.27,586658.0,113.6388,113.7502,113.0446,113.5181,586658.0
2021-04-13 09:35:00,122.29,122.9,122.23,122.72,264430.0,113.5367,114.103,113.481,113.9359,264430.0
2021-04-13 09:40:00,122.75,122.76,122.25,122.42,145186.0,113.9638,113.9731,113.4996,113.6574,145186.0
2021-04-13 09:45:00,122.43,122.52,122.1,122.12,180212.0,113.6667,113.7502,113.3603,113.3789,180212.0
2021-04-13 09:50:00,122.1,122.18,121.75,122.02,135600.0,113.3603,113.4346,113.0354,113.286,135600.0
2021-04-13 09:55:00,122.01,122.1,121.62,121.77,92947.0,113.2768,113.3603,112.9147,113.0539,92947.0
2021-04-13 10:00:00,121.79,121.83,121.06,121.19,172215.0,113.0725,113.1096,112.3947,112.5154,172215.0
2021-04-13 10:05:00,121.19,121.47,121.01,121.25,115613.0,112.5154,112.7754,112.3483,112.5711,115613.0
2021-04-13 10:10:00,121.26,121.32,120.66,120.66,205627.0,112.5804,112.6361,112.0234,112.0234,205627.0
2021-04-13 10:15:00,120.66,120.82,120.41,120.56,255663.0,112.0234,112.1719,111.7913,111.9305,255663.0
2021-04-13 10:20:00,120.56,120.6,120.35,120.52,92026.0,111.9305,111.9677,111.7356,111.8934,92026.0
2021-04-13 10:25:00,120.54,120.85,120.54,120.85,124724.0,111.912,112.1998,111.912,112.1998,124724.0
2021-04-13 10:30:00,120.85,120.91,120.66,120.72,134470.0,112.1998,112.2555,112.0234,112.0791,134470.0
2021-04-13 10:35:00,120.72,120.9,120.53,120.6,101535.0,112.0791,112.2462,111.9027,111.9677,101535.0
2021-04-13 10:40:00,120.61,120.9,120.61,120.86,101397.0,111.977,112.2462,111.977,112.2091,101397.0
2021-04-13 10:45:00,120.85,121.03,120.8,120.84,118813.0,112.1998,112.3669,112.1534,112.1905,118813.0
2021-04-13 10:50:00,120.86,120.97,120.71,120.97,88335.0,112.2091,112.3112,112.0698,112.3112,88335.0
2021-04-13 10:55:00,121.0,121.25,120.89,121.18,91491.0,112.339,112.5711,112.2369,112.5062,91491.0
2021-04-13 11:00:00,121.18,121.57,121.14,121.34,161874.0,112.5062,112.8682,112.469,112.6547,161874.0
2021-04-13 11:05:00,121.32,121.54,121.3,121.49,57921.0,112.6361,112.8404,112.6176,112.794,57921.0
2021-04-13 11:10:00,121.49,121.49,121.04,121.07,58370.0,112.794,112.794,112.3762,112.404,58370.0
2021-04-13 11:15:00,121.06,121.17,120.86,120.98,54918.0,112.3947,112.4969,112.2091,112.3205,54918.0
2021-04-13 11:20:00,120.98,121.01,120.76,120.9,72694.0,112.3205,112.3483,112.1162,112.2462,72694.0
2021-04-13 11:25:00,120.91,121.05,120.91,120.97,60242.0,112.2555,112.3855,112.2555,112.3112,60242.0
2021-04-13 11:30:00,120.96,121.22,120.95,121.14,51803.0,112.3019,112.5433,112.2926,112.469,51803.0
2021-04-13 11:35:00,121.14,121.14,120.85,121.11,29393.0,112.469,112.469,112.1998,112.4412,29393.0
2021-04-13 11:40:00,121.12,121.45,121.07,121.43,45659.0,112.4505,112.7568,112.404,112.7383,45659.0
2021-04-13 11:45:00,121.42,121.43,121.24,121.26,40391.0,112.729,112.7383,112.5619,112.5804,40391.0
2021-04-13 11:50:00,121.29,121.33,121.2,121.26,36593.0,112.6083,112.6454,112.5247,112.5804,36593.0
2021-04-13 11:55:00,121.25,121.3,121.17,121.28,46485.0,112.5711,112.6176,112.4969,112.599,46485.0
2021-04-13 12:00:00,121.29,121.29,121.06,121.1,31574.0,112.6083,112.6083,112.3947,112.4319,31574.0
2021-04-13 12:05:00,121.09,121.1,120.94,121.02,47427.0,112.4226,112.4319,112.2833,112.3576,47427.0
2021-04-13 12:10:00,121.02,121.05,120.99,121.03,40245.0,112.3576,112.3855,112.3298,112.3669,40245.0
2021-04-13 12:15:00,121.04,121.11,120.94,120.98,30450.0,112.3762,112.4412,112.2833,112.3205,30450.0
2021-04-13 12:20:00,120.96,120.98,120.91,120.93,29174.0,112.3019,112.3205,112.2555,112.2741,29174.0
2021-04-13 12:25:00,120.93,120.94,120.73,120.78,53730.0,112.2741,112.2833,112.0884,112.1348,53730.0
2021-04-13 12:30:00,120.78,120.94,120.78,120.84,46657.0,112.1348,112.2833,112.1348,112.1905,46657.0
2021-04-13 12:35:00,120.82,121.05,120.82,120.98,79899.0,112.1719,112.3855,112.1719,112.3205,79899.0
2021-04-13 12:40:00,120.99,121.03,120.81,121.03,37162.0,112.3298,112.3669,112.1626,112.3669,37162.0
2021-04-13 12:45:00,121.0,121.27,120.99,121.14,86337.0,112.339,112.5897,112.3298,112.469,86337.0
2021-04-13 12:50:00,121.13,121.2,121.0,121.05,36499.0,112.4597,112.5247,112.339,112.3855,36499.0
2021-04-13 12:55:00,121.03,121.04,120.88,120.93,38758.0,112.3669,112.3762,112.2276,112.2741,38758.0
2021-04-13 13:00:00,120.93,121.17,120.93,121.14,42238.0,112.2741,112.4969,112.2741,112.469,42238.0
2021-04-13 13:05:00,121.15,121.2,121.02,121.11,29660.0,112.4783,112.5247,112.3576,112.4412,29660.0
2021-04-13 13:10:00,121.15,121.18,121.08,121.16,13181.0,112.4783,112.5062,112.4133,112.4876,13181.0
2021-04-13 13:15:00,121.18,121.33,121.18,121.33,44753.0,112.5062,112.6454,112.5062,112.6454,44753.0
2021-04-13 13:20:00,121.33,121.35,121.28,121.32,35599.0,112.6454,112.664,112.599,112.6361,35599.0
2021-04-13 13:25:00,121.31,121.34,121.27,121.33,20155.0,112.6269,112.6547,112.5897,112.6454,20155.0
2021-04-13 13:30:00,121.34,121.42,121.31,121.33,52736.0,112.6547,112.729,112.6269,112.6454,52736.0
2021-04-13 13:35:00,121.34,121.41,121.31,121.35,19884.0,112.6547,112.7197,112.6269,112.664,19884.0
2021-04-13 13:40:00,121.34,121.37,121.27,121.27,38018.0,112.6547,112.6826,112.5897,112.5897,38018.0
2021-04-13 13:45:00,121.3,121.32,121.24,121.25,34444.0,112.6176,112.6361,112.5619,112.5711,34444.0
2021-04-13 13:50:00,121.24,121.26,121.17,121.23,28606.0,112.5619,112.5804,112.4969,112.5526,28606.0
2021-04-13 13:55:00,121.21,121.21,121.11,121.12,18514.0,112.534,112.534,112.4412,112.4505,18514.0
2021-04-13 14:00:00,121.12,121.14,121.03,121.05,55032.0,112.4505,112.469,112.3669,112.3855,55032.0
2021-04-13 14:05:00,121.03,121.13,121.01,121.04,35702.0,112.3669,112.4597,112.3483,112.3762,35702.0
2021-04-13 14:10:00,121.04,121.1,121.02,121.09,21837.0,112.3762,112.4319,112.3576,112.4226,21837.0
2021-04-13 14:15:00,121.1,121.11,120.96,121.01,43296.0,112.4319,112.4412,112.3019,112.3483,43296.0
2021-04-13 14:20:00,121.01,121.04,120.95,120.97,53934.0,112.3483,112.3762,112.2926,112.3112,53934.0
2021-04-13 14:25:00,120.98,121.01,120.94,120.98,30647.0,112.3205,112.3483,112.2833,112.3205,30647.0
2021-04-13 14:30:00,120.97,121.03,120.94,120.98,39923.0,112.3112,112.3669,112.2833,112.3205,39923.0
2021-04-13 14:35:00,120.97,121.08,120.89,120.97,45886.0,112.3112,112.4133,112.2369,112.3112,45886.0
2021-04-13 14:40:00,120.95,120.99,120.93,120.95,24205.0,112.2926,112.3298,112.2741,112.2926,24205.0
2021-04-13 14:45:00,120.96,121.05,120.95,121.04,39583.0,112.3019,112.3855,112.2926,112.3762,39583.0
2021-04-13 14:50:00,121.02,121.07,120.99,121.05,41264.0,112.3576,112.404,112.3298,112.3855,41264.0
2021-04-13 14:55:00,121.04,121.18,121.0,121.15,42926.0,112.3762,112.5062,112.339,112.4783,42926.0
2021-04-13 15:00:00,121.14,121.25,121.11,121.24,64668.0,112.469,112.5711,112.4412,112.5619,64668.0
2021-04-13 15:05:00,121.24,121.27,121.13,121.25,61404.0,112.5619,112.5897,112.4597,112.5711,61404.0
2021-04-13 15:10:00,121.26,121.38,121.25,121.37,43003.0,112.5804,112.6918,112.5711,112.6826,43003.0
2021-04-13 15:15:00,121.37,121.42,121.35,121.41,41259.0,112.6826,112.729,112.664,112.7197,41259.0
2021-04-13 15:20:00,121.4,121.4,121.21,121.25,57167.0,112.7104,112.7104,112.534,112.5711,57167.0
2021-04-13 15:25:00,121.26,121.36,121.23,121.34,56736.0,112.5804,112.6733,112.5526,112.6547,56736.0
2021-04-13 15:30:00,121.35,121.38,121.26,121.27,55870.0,112.664,112.6918,112.5804,112.5897,55870.0
2021-04-13 15:35:00,121.27,121.3,121.21,121.26,82948.0,112.5897,112.6176,112.534,112.5804,82948.0
2021-04-13 15:40:00,121.26,121.3,121.19,121.21,68677.0,112.5804,112.6176,112.5154,112.534,68677.0
2021-04-13 15:45:00,121.21,121.24,121.11,121.14,85498.0,112.534,112.5619,112.4412,112.469,85498.0
2021-04-13 15:50:00,121.16,121.2,121.08,121.17,129544.0,112.4876,112.5247,112.4133,112.4969,129544.0
2021-04-13 15:55:00,121.18,121.28,121.08,121.22,254640.0,112.5062,112.599,112.4133,112.5433,254640.0
2021-04-14 09:30:00,121.99,122.09,121.38,121.63,431287.0,113.2582,113.351,112.6918,112.9239,431287.0
2021-04-14 09:35:00,121.63,121.69,120.76,121.09,253600.0,112.9239,112.9797,112.1162,112.4226,253600.0
2021-04-14 09:40:00,121.11,121.48,120.97,121.4,156246.0,112.4412,112.7847,112.3112,112.7104,156246.0
2021-04-14 09:45:00,121.4,121.62,121.24,121.58,83691.0,112.7104,112.9147,112.5619,112.8775,83691.0
2021-04-14 09:50:00,121.58,121.77,121.49,121.62,113655.0,112.8775,113.0539,112.794,112.9147,113655.0
2021-04-14 09:55:00,121.62,122.34,121.57,122.34,138936.0,112.9147,113.5831,112.8682,113.5831,138936.0
2021-04-14 10:00:00,122.33,122.43,121.93,122.18,186801.0,113.5738,113.6667,113.2025,113.4346,186801.0
2021-04-14 10:05:00,122.19,122.33,121.99,122.18,73335.0,113.4439,113.5738,113.2582,113.4346,73335.0
2021-04-14 10:10:00,122.18,122.23,121.85,121.95,90049.0,113.4346,113.481,113.1282,113.221,90049.0
2021-04-14 10:15:00,121.95,122.05,121.63,121.77,89249.0,113.221,113.3139,112.9239,113.0539,89249.0
2021-04-14 10:20:00,121.78,121.99,121.61,121.94,94288.0,113.0632,113.2582,112.9054,113.2118,94288.0
2021-04-14 10:25:00,121.94,122.2,121.62,121.63,100447.0,113.2118,113.4532,112.9147,112.9239,100447.0
2021-04-14 10:30:00,121.64,121.95,121.63,121.83,43135.0,112.9332,113.221,112.9239,113.1096,43135.0
2021-04-14 10:35:00,121.82,121.93,121.75,121.78,39567.0,113.1003,113.2025,113.0354,113.0632,39567.0
2021-04-14 10:40:00,121.77,122.07,121.7,122.02,56539.0,113.0539,113.3325,112.9889,113.286,56539.0
2021-04-14 10:45:00,122.03,122.25,122.03,122.21,58427.0,113.2953,113.4996,113.2953,113.4624,58427.0
2021-04-14 10:50:00,122.2,122.24,122.07,122.08,39364.0,113.4532,113.4903,113.3325,113.3417,39364.0
2021-04-14 10:55:00,122.1,122.14,121.98,122.06,64740.0,113.3603,113.3974,113.2489,113.3232,64740.0
2021-04-14 11:00:00,122.06,122.17,121.8,121.87,61669.0,113.3232,113.4253,113.0818,113.1468,61669.0
2021-04-14 11:05:00,121.83,122.19,121.78,122.19,70766.0,113.1096,113.4439,113.0632,113.4439,70766.0
2021-04-14 11:10:00,122.17,122.19,121.74,121.92,100114.0,113.4253,113.4439,113.0261,113.1932,100114.0
2021-04-14 11:15:00,121.93,121.93,121.65,121.7,62858.0,113.2025,113.2025,112.9425,112.9889,62858.0
2021-04-14 11:20:00,121.7,121.76,121.35,121.41,88870.0,112.9889,113.0446,112.664,112.7197,88870.0
2021-04-14 11:25:00,121.41,121.42,121.27,121.42,56643.0,112.7197,112.729,112.5897,112.729,56643.0
2021-04-14 11:30:00,121.43,121.44,121.21,121.37,61358.0,112.7383,112.7475,112.534,112.6826,61358.0
2021-04-14 11:35:00,121.36,121.63,121.32,121.61,68769.0,112.6733,112.9239,112.6361,112.9054,68769.0
2021-04-14 11:40:00,121.61,121.71,121.54,121.67,36403.0,112.9054,112.9982,112.8404,112.9611,36403.0
2021-04-14 11:45:00,121.68,121.96,121.67,121.82,87947.0,112.9704,113.2303,112.9611,113.1003,87947.0
2021-04-14 11:50:00,121.83,121.99,121.83,121.91,67349.0,113.1096,113.2582,113.1096,113.1839,67349.0
2021-04-14 11:55:00,121.92,121.93,121.74,121.78,37468.0,113.1932,113.2025,113.0261,113.0632,37468.0
2021-04-14 12:00:00,121.8,121.86,121.41,121.43,94809.0,113.0818,113.1375,112.7197,112.7383,94809.0
2021-04-14 12:05:00,121.44,121.65,121.33,121.47,55030.0,112.7475,112.9425,112.6454,112.7754,55030.0
2021-04-14 12:10:00,121.45,121.58,121.42,121.45,33492.0,112.7568,112.8775,112.729,112.7568,33492.0
2021-04-14 12:15:00,121.43,121.64,121.43,121.62,33013.0,112.7383,112.9332,112.7383,112.9147,33013.0
2021-04-14 12:20:00,121.63,121.64,121.51,121.53,54215.0,112.9239,112.9332,112.8125,112.8311,54215.0
2021-04-14 12:25:00,121.54,121.75,121.48,121.68,181208.0,112.8404,113.0354,112.7847,112.9704,181208.0
2021-04-14 12:30:00,121.67,121.91,121.63,121.81,85723.0,112.9611,113.1839,112.9239,113.0911,85723.0
2021-04-14 12:35:00,121.8,121.84,121.54,121.55,55190.0,113.0818,113.1189,112.8404,112.8497,55190.0
2021-04-14 12:40:00,121.52,121.65,121.48,121.55,58206.0,112.8218,112.9425,112.7847,112.8497,58206.0
2021-04-14 12:45:00,121.56,121.67,121.48,121.67,64093.0,112.859,112.9611,112.7847,112.9611,64093.0
2021-04-14 12:50:00,121.71,121.74,121.6,121.61,38694.0,112.9982,113.0261,112.8961,112.9054,38694.0
2021-04-14 12:55:00,121.61,121.71,121.46,121.68,75536.0,112.9054,112.9982,112.7661,112.9704,75536.0
2021-04-14 13:00:00,121.68,121.76,121.61,121.64,45173.0,112.9704,113.0446,112.9054,112.9332,45173.0
2021-04-14 13:05:00,121.65,121.76,121.64,121.72,28551.0,112.9425,113.0446,112.9332,113.0075,28551.0
2021-04-14 13:10:00,121.72,121.74,121.52,121.54,40617.0,113.0075,113.0261,112.8218,112.8404,40617.0
2021-04-14 13:15:00,121.53,121.69,121.51,121.64,57040.0,112.8311,112.9797,112.8125,112.9332,57040.0
2021-04-14 13:20:00,121.64,121.69,121.54,121.57,37590.0,112.9332,112.9797,112.8404,112.8682,37590.0
2021-04-14 13:25:00,121.57,121.58,121.46,121.51,38465.0,112.8682,112.8775,112.7661,112.8125,38465.0
2021-04-14 13:30:00,121.51,121.51,121.3,121.32,80737.0,112.8125,112.8125,112.6176,112.6361,80737.0
2021-04-14 13:35:00,121.3,121.34,120.99,121.14,193395.0,112.6176,112.6547,112.3298,112.469,193395.0
2021-04-14 13:40:00,121.15,121.17,120.93,120.95,63682.0,112.4783,112.4969,112.2741,112.2926,63682.0
2021-04-14 13:45:00,120.96,121.3,120.96,121.29,90597.0,112.3019,112.6176,112.3019,112.6083,90597.0
2021-04-14 13:50:00,121.29,121.42,121.07,121.2,89204.0,112.6083,112.729,112.404,112.5247,89204.0
2021-04-14 13:55:00,121.2,121.25,120.76,120.87,83979.0,112.5247,112.5711,112.1162,112.2183,83979.0
2021-04-14 14:00:00,120.87,120.87,120.57,120.77,77258.0,112.2183,112.2183,111.9398,112.1255,77258.0
2021-04-14 14:05:00,120.78,120.85,120.5,120.59,117405.0,112.1348,112.1998,111.8748,111.9584,117405.0
2021-04-14 14:10:00,120.6,120.89,120.5,120.83,72560.0,111.9677,112.2369,111.8748,112.1812,72560.0
2021-04-14 14:15:00,120.82,120.96,120.64,120.93,75366.0,112.1719,112.3019,112.0048,112.2741,75366.0
2021-04-14 14:20:00,120.92,121.3,120.87,121.29,80167.0,112.2648,112.6176,112.2183,112.6083,80167.0
2021-04-14 14:25:00,121.29,121.41,121.26,121.39,110498.0,112.6083,112.7197,112.5804,112.7011,110498.0
2021-04-14 14:30:00,121.39,121.45,121.08,121.11,40765.0,112.7011,112.7568,112.4133,112.4412,40765.0
2021-04-14 14:35:00,121.12,121.16,120.95,121.03,32449.0,112.4505,112.4876,112.2926,112.3669,32449.0
2021-04-14 14:40:00,121.03,121.31,121.01,121.31,161668.0,112.3669,112.6269,112.3483,112.6269,161668.0
2021-04-14 14:45:00,121.31,121.31,121.14,121.16,65647.0,112.6269,112.6269,112.469,112.4876,65647.0
2021-04-14 14:50:00,121.2,121.29,121.13,121.2,72098.0,112.5247,112.6083,112.4597,112.5247,72098.0
2021-04-14 14:55:00,121.22,121.35,121.04,121.05,56950.0,112.5433,112.664,112.3762,112.3855,56950.0
2021-04-14 15:00:00,121.05,121.09,120.87,120.99,54193.0,112.3855,112.4226,112.2183,112.3298,54193.0
2021-04-14 15:05:00,120.97,121.02,120.65,120.71,102947.0,112.3112,112.3576,112.0141,112.0698,102947.0
2021-04-14 15:10:00,120.71,120.97,120.61,120.96,95664.0,112.0698,112.3112,111.977,112.3019,95664.0
2021-04-14 15:15:00,120.96,121.17,120.91,121.08,53263.0,112.3019,112.4969,112.2555,112.4133,53263.0
2021-04-14 15:20:00,121.08,121.14,120.94,121.09,67731.0,112.4133,112.469,112.2833,112.4226,67731.0
2021-04-14 15:25:00,121.11,121.27,121.1,121.23,56886.0,112.4412,112.5897,112.4319,112.5526,56886.0
2021-04-14 15:30:00,121.21,121.44,121.19,121.36,106537.0,112.534,112.7475,112.5154,112.6733,106537.0
2021-04-14 15:35:00,121.34,121.37,121.16,121.2,72674.0,112.6547,112.6826,112.4876,112.5247,72674.0
2021-04-14 15:40:00,121.18,121.27,121.04,121.24,97572.0,112.5062,112.5897,112.3762,112.5619,97572.0
2021-04-14 15:45:00,121.25,121.29,121.05,121.05,125798.0,112.5711,112.6083,112.3855,112.3855,125798.0
2021-04-14 15:50:00,121.04,121.23,121.02,121.04,160720.0,112.3762,112.5526,112.3576,112.3762,160720.0
2021-04-14 15:55:00,121.02,121.16,120.81,120.98,318967.0,112.3576,112.4876,112.1626,112.3205,318967.0
2021-04-15 09:30:00,121.7,122.0,119.89,119.94,898225.0,112.9889,113.2675,111.3085,111.3549,898225.0
2021-04-15 09:35:00,119.94,120.38,117.8,118.43,1001877.0,111.3549,111.7634,109.3681,109.953,1001877.0
2021-04-15 09:40:00,118.44,118.79,117.98,118.11,550296.0,109.9623,110.2872,109.5352,109.6559,550296.0
2021-04-15 09:45:00,118.12,119.24,118.04,119.19,348585.0,109.6652,110.705,109.5909,110.6586,348585.0
2021-04-15 09:50:00,119.2,119.55,118.89,119.22,383658.0,110.6679,110.9928,110.3801,110.6865,383658.0
2021-04-15 09:55:00,119.14,119.3,118.81,118.89,243425.0,110.6122,110.7607,110.3058,110.3801,243425.0
2021-04-15 10:00:00,118.89,118.94,118.06,118.25,427150.0,110.3801,110.4265,109.6095,109.7859,427150.0
2021-04-15 10:05:00,118.25,118.32,117.65,117.91,536567.0,109.7859,109.8509,109.2288,109.4702,536567.0
2021-04-15 10:10:00,117.93,118.07,117.54,117.65,328821.0,109.4888,109.6188,109.1267,109.2288,328821.0
2021-04-15 10:15:00,117.63,117.79,117.12,117.34,450564.0,109.2103,109.3588,108.7368,108.941,450564.0
2021-04-15 10:20:00,117.37,117.58,117.17,117.25,260465.0,108.9689,109.1638,108.7832,108.8575,260465.0
2021-04-15 10:25:00,117.23,117.24,116.56,116.84,483830.0,108.8389,108.8482,108.2169,108.4768,483830.0
2021-04-15 10:30:00,116.84,117.31,116.81,117.28,371203.0,108.4768,108.9132,108.449,108.8853,371203.0
2021-04-15 10:35:00,117.28,117.33,117.01,117.22,212509.0,108.8853,108.9317,108.6346,108.8296,212509.0
2021-04-15 10:40:00,117.22,117.58,117.22,117.51,309934.0,108.8296,109.1638,108.8296,109.0989,309934.0
2021-04-15 10:45:00,117.52,117.67,117.42,117.53,379168.0,109.1081,109.2474,109.0153,109.1174,379168.0
2021-04-15 10:50:00,117.52,117.58,117.13,117.54,210901.0,109.1081,109.1638,108.7461,109.1267,210901.0
2021-04-15 10:55:00,117.53,117.58,117.41,117.47,165991.0,109.1174,109.1638,109.006,109.0617,165991.0
2021-04-15 11:00:00,117.5,117.72,117.46,117.69,160710.0,109.0896,109.2938,109.0524,109.266,160710.0
2021-04-15 11:05:00,117.67,117.77,117.56,117.71,215735.0,109.2474,109.3402,109.1453,109.2845,215735.0
2021-04-15 11:10:00,117.71,117.71,117.28,117.29,122455.0,109.2845,109.2845,108.8853,108.8946,122455.0
2021-04-15 11:15:00,117.33,117.34,117.13,117.34,95306.0,108.9317,108.941,108.7461,108.941,95306.0
2021-04-15 11:20:00,117.32,117.46,117.25,117.41,111177.0,108.9225,109.0524,108.8575,109.006,111177.0
2021-04-15 11:25:00,117.41,117.48,117.06,117.12,109002.0,109.006,109.071,108.6811,108.7368,109002.0
2021-04-15 11:30:00,117.16,117.33,117.05,117.31,141647.0,108.7739,108.9317,108.6718,108.9132,141647.0
2021-04-15 11:35:00,117.33,117.38,117.02,117.23,104686.0,108.9317,108.9782,108.6439,108.8389,104686.0
2021-04-15 11:40:00,117.23,117.3,117.2,117.23,89541.0,108.8389,108.9039,108.811,108.8389,89541.0
2021-04-15 11:45:00,117.23,117.28,117.17,117.23,106505.0,108.8389,108.8853,108.7832,108.8389,106505.0
2021-04-15 11:50:00,117.24,117.53,117.08,117.43,119732.0,108.8482,109.1174,108.6996,109.0246,119732.0
2021-04-15 11:55:00,117.44,117.53,117.18,117.27,67664.0,109.0339,109.1174,108.7925,108.876,67664.0
2021-04-15 12:00:00,117.26,117.3,117.07,117.16,69158.0,108.8667,108.9039,108.6903,108.7739,69158.0
2021-04-15 12:05:00,117.18,117.28,117.0,117.27,69136.0,108.7925,108.8853,108.6254,108.876,69136.0
2021-04-15 12:10:00,117.27,117.36,117.21,117.23,109186.0,108.876,108.9596,108.8203,108.8389,109186.0
2021-04-15 12:15:00,117.22,117.41,117.21,117.35,64232.0,108.8296,109.006,108.8203,108.9503,64232.0
2021-04-15 12:20:00,117.34,117.36,117.23,117.24,50412.0,108.941,108.9596,108.8389,108.8482,50412.0
2021-04-15 12:25:00,117.25,117.25,117.14,117.19,62730.0,108.8575,108.8575,108.7553,108.8018,62730.0
2021-04-15 12:30:00,117.19,117.55,117.15,117.52,108990.0,108.8018,109.136,108.7646,109.1081,108990.0
2021-04-15 12:35:00,117.53,117.86,117.51,117.85,139087.0,109.1174,109.4238,109.0989,109.4145,139087.0
2021-04-15 12:40:00,117.83,117.84,117.63,117.71,86824.0,109.3959,109.4052,109.2103,109.2845,86824.0
2021-04-15 12:45:00,117.72,117.74,117.4,117.42,65082.0,109.2938,109.3124,108.9967,109.0153,65082.0
2021-04-15 12:50:00,117.42,117.54,117.41,117.5,50755.0,109.0153,109.1267,109.006,109.0896,50755.0
2021-04-15 12:55:00,117.49,117.65,117.47,117.51,82849.0,109.0803,109.2288,109.0617,109.0989,82849.0
2021-04-15 13:00:00,117.51,117.6,117.45,117.59,63907.0,109.0989,109.1824,109.0431,109.1731,63907.0
2021-04-15 13:05:00,117.58,117.61,117.26,117.29,90449.0,109.1638,109.1917,108.8667,108.8946,90449.0
2021-04-15 13:10:00,117.3,117.37,117.13,117.15,85292.0,108.9039,108.9689,108.7461,108.7646,85292.0
2021-04-15 13:15:00,117.16,117.2,117.07,117.12,124592.0,108.7739,108.811,108.6903,108.7368,124592.0
2021-04-15 13:20:00,117.13,117.35,117.1,117.29,68467.0,108.7461,108.9503,108.7182,108.8946,68467.0
2021-04-15 13:25:00,117.3,117.35,117.19,117.24,48990.0,108.9039,108.9503,108.8018,108.8482,48990.0
2021-04-15 13:30:00,117.26,117.52,117.23,117.36,71209.0,108.8667,109.1081,108.8389,108.9596,71209.0
2021-04-15 13:35:00,117.37,117.67,117.36,117.45,65795.0,108.9689,109.2474,108.9596,109.0431,65795.0
2021-04-15 13:40:00,117.43,117.55,117.31,117.47,62438.0,109.0246,109.136,108.9132,109.0617,62438.0
2021-04-15 13:45:00,117.48,117.55,117.4,117.55,46986.0,109.071,109.136,108.9967,109.136,46986.0
2021-04-15 13:50:00,117.53,117.69,117.53,117.66,68583.0,109.1174,109.266,109.1174,109.2381,68583.0
2021-04-15 13:55:00,117.65,117.82,117.63,117.77,87588.0,109.2288,109.3867,109.2103,109.3402,87588.0
2021-04-15 14:00:00,117.76,118.15,117.75,118.12,134562.0,109.331,109.693,109.3217,109.6652,134562.0
2021-04-15 14:05:00,118.15,118.24,117.82,117.86,120761.0,109.693,109.7766,109.3867,109.4238,120761.0
2021-04-15 14:10:00,117.86,117.9,117.62,117.63,68972.0,109.4238,109.4609,109.201,109.2103,68972.0
2021-04-15 14:15:00,117.63,117.8,117.63,117.73,62432.0,109.2103,109.3681,109.2103,109.3031,62432.0
2021-04-15 14:20:00,117.74,117.82,117.71,117.72,61240.0,109.3124,109.3867,109.2845,109.2938,61240.0
2021-04-15 14:25:00,117.73,118.19,117.73,118.04,94566.0,109.3031,109.7302,109.3031,109.5909,94566.0
2021-04-15 14:30:00,118.03,118.07,117.78,117.81,82349.0,109.5816,109.6188,109.3495,109.3774,82349.0
2021-04-15 14:35:00,117.8,117.88,117.71,117.72,78711.0,109.3681,109.4424,109.2845,109.2938,78711.0
2021-04-15 14:40:00,117.72,117.79,117.67,117.77,82814.0,109.2938,109.3588,109.2474,109.3402,82814.0
2021-04-15 14:45:00,117.77,117.8,117.52,117.54,97730.0,109.3402,109.3681,109.1081,109.1267,97730.0
2021-04-15 14:50:00,117.55,117.61,117.32,117.35,178574.0,109.136,109.1917,108.9225,108.9503,178574.0
2021-04-15 14:55:00,117.36,117.41,117.16,117.24,152445.0,108.9596,109.006,108.7739,108.8482,152445.0
2021-04-15 15:00:00,117.25,117.46,117.21,117.44,159570.0,108.8575,109.0524,108.8203,109.0339,159570.0
2021-04-15 15:05:00,117.45,117.64,117.43,117.63,85235.0,109.0431,109.2195,109.0246,109.2103,85235.0
2021-04-15 15:10:00,117.63,117.63,117.53,117.6,94784.0,109.2103,109.2103,109.1174,109.1824,94784.0
2021-04-15 15:15:00,117.59,117.75,117.59,117.71,75338.0,109.1731,109.3217,109.1731,109.2845,75338.0
2021-04-15 15:20:00,117.7,117.75,117.62,117.66,88557.0,109.2753,109.3217,109.201,109.2381,88557.0
2021-04-15 15:25:00,117.68,117.73,117.5,117.53,68972.0,109.2567,109.3031,109.0896,109.1174,68972.0
2021-04-15 15:30:00,117.52,117.87,117.5,117.82,146715.0,109.1081,109.4331,109.0896,109.3867,146715.0
2021-04-15 15:35:00,117.83,118.17,117.79,118.0,184298.0,109.3959,109.7116,109.3588,109.5538,184298.0
2021-04-15 15:40:00,118.0,118.05,117.8,118.01,116316.0,109.5538,109.6002,109.3681,109.5631,116316.0
2021-04-15 15:45:00,118.01,118.09,117.89,117.94,142695.0,109.5631,109.6373,109.4517,109.4981,142695.0
2021-04-15 15:50:00,117.92,118.07,117.83,118.01,367483.0,109.4795,109.6188,109.3959,109.5631,367483.0
2021-04-15 15:55:00,118.0,118.38,117.96,118.37,468381.0,109.5538,109.9066,109.5166,109.8973,468381.0
2021-04-16 09:30:00,119.19,120.6,118.05,118.05,766574.0,110.6586,111.9677,109.6002,109.6002,766574.0
2021-04-16 09:35:00,118.04,118.8,117.92,118.78,212414.0,109.5909,110.2965,109.4795,110.2779,212414.0
2021-04-16 09:40:00,118.8,118.82,118.01,118.06,94936.0,110.2965,110.3151,109.5631,109.6095,94936.0
2021-04-16 09:45:00,118.05,118.62,118.0,118.44,103108.0,109.6002,110.1294,109.5538,109.9623,103108.0
2021-04-16 09:50:00,118.44,118.48,117.95,118.04,96754.0,109.9623,109.9994,109.5074,109.5909,96754.0
2021-04-16 09:55:00,118.0,118.52,117.84,118.34,175729.0,109.5538,110.0366,109.4052,109.8694,175729.0
2021-04-16 10:00:00,118.31,118.63,118.02,118.63,98290.0,109.8416,110.1387,109.5723,110.1387,98290.0
2021-04-16 10:05:00,118.64,118.9,118.53,118.82,125866.0,110.148,110.3894,110.0458,110.3151,125866.0
2021-04-16 10:10:00,118.81,119.42,118.78,119.38,239353.0,110.3058,110.8721,110.2779,110.835,239353.0
2021-04-16 10:15:00,119.39,119.48,118.93,119.19,196687.0,110.8443,110.9278,110.4172,110.6586,196687.0
2021-04-16 10:20:00,119.2,119.31,118.97,119.0,161845.0,110.6679,110.77,110.4543,110.4822,161845.0
2021-04-16 10:25:00,119.0,119.05,118.4,118.4,144458.0,110.4822,110.5286,109.9251,109.9251,144458.0
2021-04-16 10:30:00,118.4,118.5,118.19,118.36,112315.0,109.9251,110.018,109.7302,109.888,112315.0
2021-04-16 10:35:00,118.38,118.64,118.33,118.37,131972.0,109.9066,110.148,109.8602,109.8973,131972.0
2021-04-16 10:40:00,118.35,118.6,118.32,118.33,57467.0,109.8787,110.1108,109.8509,109.8602,57467.0
2021-04-16 10:45:00,118.33,118.43,118.2,118.38,75485.0,109.8602,109.953,109.7395,109.9066,75485.0
2021-04-16 10:50:00,118.37,118.59,118.3,118.53,69761.0,109.8973,110.1015,109.8323,110.0458,69761.0
2021-04-16 10:55:00,118.55,118.74,118.54,118.67,69175.0,110.0644,110.2408,110.0551,110.1758,69175.0
2021-04-16 11:00:00,118.66,118.68,118.24,118.31,80190.0,110.1665,110.1851,109.7766,109.8416,80190.0
2021-04-16 11:05:00,118.32,118.38,118.2,118.22,63835.0,109.8509,109.9066,109.7395,109.758,63835.0
2021-04-16 11:10:00,118.2,118.44,118.15,118.23,62399.0,109.7395,109.9623,109.693,109.7673,62399.0
2021-04-16 11:15:00,118.23,118.49,118.2,118.46,39051.0,109.7673,110.0087,109.7395,109.9809,39051.0
2021-04-16 11:20:00,118.45,118.71,118.43,118.64,87370.0,109.9716,110.213,109.953,110.148,87370.0
2021-04-16 11:25:00,118.65,118.77,118.48,118.61,66912.0,110.1573,110.2687,109.9994,110.1201,66912.0
2021-04-16 11:30:00,118.62,118.65,118.51,118.59,38465.0,110.1294,110.1573,110.0273,110.1015,38465.0
2021-04-16 11:35:00,118.59,118.61,118.27,118.29,51778.0,110.1015,110.1201,109.8045,109.823,51778.0
2021-04-16 11:40:00,118.29,118.44,118.22,118.31,48260.0,109.823,109.9623,109.758,109.8416,48260.0
2021-04-16 11:45:00,118.33,118.39,118.26,118.38,24076.0,109.8602,109.9159,109.7952,109.9066,24076.0
2021-04-16 11:50:00,118.39,118.56,118.39,118.44,37676.0,109.9159,110.0737,109.9159,109.9623,37676.0
2021-04-16 11:55:00,118.43,118.45,118.31,118.45,58897.0,109.953,109.9716,109.8416,109.9716,58897.0
2021-04-16 12:00:00,118.47,118.54,118.4,118.41,38238.0,109.9901,110.0551,109.9251,109.9344,38238.0
2021-04-16 12:05:00,118.4,118.46,118.21,118.22,55545.0,109.9251,109.9809,109.7487,109.758,55545.0
2021-04-16 12:10:00,118.22,118.42,118.2,118.41,40173.0,109.758,109.9437,109.7395,109.9344,40173.0
2021-04-16 12:15:00,118.41,118.47,118.38,118.41,45931.0,109.9344,109.9901,109.9066,109.9344,45931.0
2021-04-16 12:20:00,118.4,118.45,118.36,118.44,35375.0,109.9251,109.9716,109.888,109.9623,35375.0
2021-04-16 12:25:00,118.43,118.52,118.36,118.4,54124.0,109.953,110.0366,109.888,109.9251,54124.0
2021-04-16 12:30:00,118.41,118.45,118.28,118.32,27809.0,109.9344,109.9716,109.8137,109.8509,27809.0
2021-04-16 12:35:00,118.33,118.34,118.21,118.27,29274.0,109.8602,109.8694,109.7487,109.8045,29274.0
2021-04-16 12:40:00,118.27,118.29,118.14,118.19,31170.0,109.8045,109.823,109.6838,109.7302,31170.0
2021-04-16 12:45:00,118.19,118.33,118.18,118.25,39655.0,109.7302,109.8602,109.7209,109.7859,39655.0
2021-04-16 12:50:00,118.25,118.25,118.08,118.2,37866.0,109.7859,109.7859,109.6281,109.7395,37866.0
2021-04-16 12:55:00,118.19,118.47,118.14,118.42,88834.0,109.7302,109.9901,109.6838,109.9437,88834.0
2021-04-16 13:00:00,118.42,118.49,118.35,118.45,80276.0,109.9437,110.0087,109.8787,109.9716,80276.0
2021-04-16 13:05:00,118.47,118.47,118.32,118.35,50886.0,109.9901,109.9901,109.8509,109.8787,50886.0
2021-04-16 13:10:00,118.37,118.39,118.21,118.28,33055.0,109.8973,109.9159,109.7487,109.8137,33055.0
2021-04-16 13:15:00,118.25,118.28,118.15,118.15,49365.0,109.7859,109.8137,109.693,109.693,49365.0
2021-04-16 13:20:00,118.16,118.22,118.16,118.2,37459.0,109.7023,109.758,109.7023,109.7395,37459.0
2021-04-16 13:25:00,118.2,118.47,118.17,118.44,44539.0,109.7395,109.9901,109.7116,109.9623,44539.0
2021-04-16 13:30:00,118.42,118.5,118.3,118.39,33022.0,109.9437,110.018,109.8323,109.9159,33022.0
2021-04-16 13:35:00,118.38,118.41,118.32,118.4,25519.0,109.9066,109.9344,109.8509,109.9251,25519.0
2021-04-16 13:40:00,118.4,118.42,118.35,118.4,34207.0,109.9251,109.9437,109.8787,109.9251,34207.0
2021-04-16 13:45:00,118.4,118.43,118.21,118.25,37546.0,109.9251,109.953,109.7487,109.7859,37546.0
2021-04-16 13:50:00,118.24,118.29,118.19,118.25,35377.0,109.7766,109.823,109.7302,109.7859,35377.0
2021-04-16 13:55:00,118.27,118.3,118.23,118.24,39170.0,109.8045,109.8323,109.7673,109.7766,39170.0
2021-04-16 14:00:00,118.24,118.36,118.21,118.29,35945.0,109.7766,109.888,109.7487,109.823,35945.0
2021-04-16 14:05:00,118.29,118.38,118.21,118.25,71134.0,109.823,109.9066,109.7487,109.7859,71134.0
2021-04-16 14:10:00,118.25,118.25,117.96,118.02,119163.0,109.7859,109.7859,109.5166,109.5723,119163.0
2021-04-16 14:15:00,118.03,118.11,117.96,118.11,73599.0,109.5816,109.6559,109.5166,109.6559,73599.0
2021-04-16 14:20:00,118.1,118.15,118.01,118.14,37433.0,109.6466,109.693,109.5631,109.6838,37433.0
2021-04-16 14:25:00,118.14,118.29,118.08,118.28,50541.0,109.6838,109.823,109.6281,109.8137,50541.0
2021-04-16 14:30:00,118.29,118.29,118.2,118.24,38775.0,109.823,109.823,109.7395,109.7766,38775.0
2021-04-16 14:35:00,118.24,118.28,118.19,118.27,32285.0,109.7766,109.8137,109.7302,109.8045,32285.0
2021-04-16 14:40:00,118.28,118.35,118.27,118.32,47180.0,109.8137,109.8787,109.8045,109.8509,47180.0
2021-04-16 14:45:00,118.31,118.33,118.15,118.21,49013.0,109.8416,109.8602,109.693,109.7487,49013.0
2021-04-16 14:50:00,118.22,118.42,118.21,118.4,49379.0,109.758,109.9437,109.7487,109.9251,49379.0
2021-04-16 14:55:00,118.41,118.44,118.35,118.43,45741.0,109.9344,109.9623,109.8787,109.953,45741.0
2021-04-16 15:00:00,118.43,118.49,118.32,118.32,48793.0,109.953,110.0087,109.8509,109.8509,48793.0
2021-04-16 15:05:00,118.32,118.34,118.23,118.33,43962.0,109.8509,109.8694,109.7673,109.8602,43962.0
2021-04-16 15:10:00,118.33,118.5,118.33,118.47,50245.0,109.8602,110.018,109.8602,109.9901,50245.0
2021-04-16 15:15:00,118.48,118.6,118.46,118.59,65275.0,109.9994,110.1108,109.9809,110.1015,65275.0
2021-04-16 15:20:00,118.6,118.61,118.49,118.53,66054.0,110.1108,110.1201,110.0087,110.0458,66054.0
2021-04-16 15:25:00,118.53,118.55,118.22,118.41,88265.0,110.0458,110.0644,109.758,109.9344,88265.0
2021-04-16 15:30:00,118.4,118.47,118.36,118.4,51672.0,109.9251,109.9901,109.888,109.9251,51672.0
2021-04-16 15:35:00,118.4,118.43,118.36,118.38,60082.0,109.9251,109.953,109.888,109.9066,60082.0
2021-04-16 15:40:00,118.38,118.45,118.34,118.34,89401.0,109.9066,109.9716,109.8694,109.8694,89401.0
2021-04-16 15:45:00,118.34,118.46,118.28,118.45,107598.0,109.8694,109.9809,109.8137,109.9716,107598.0
2021-04-16 15:50:00,118.44,118.63,118.43,118.62,202078.0,109.9623,110.1387,109.953,110.1294,202078.0
2021-04-16 15:55:00,118.62,118.86,118.51,118.85,383312.0,110.1294,110.3522,110.0273,110.3429,383312.0
2021-04-19 09:30:00,118.0,118.88,117.99,118.47,427518.0,109.5538,110.3708,109.5445,109.9901,427518.0
2021-04-19 09:35:00,118.49,118.63,117.61,117.68,232966.0,110.0087,110.1387,109.1917,109.2567,232966.0
2021-04-19 09:40:00,117.67,117.7,117.28,117.44,190081.0,109.2474,109.2753,108.8853,109.0339,190081.0
2021-04-19 09:45:00,117.45,117.55,117.23,117.5,154620.0,109.0431,109.136,108.8389,109.0896,154620.0
2021-04-19 09:50:00,117.53,117.85,117.43,117.7,93729.0,109.1174,109.4145,109.0246,109.2753,93729.0
2021-04-19 09:55:00,117.7,117.77,117.36,117.66,91301.0,109.2753,109.3402,108.9596,109.2381,91301.0
2021-04-19 10:00:00,117.63,117.75,117.02,117.07,179503.0,109.2103,109.3217,108.6439,108.6903,179503.0
2021-04-19 10:05:00,117.05,117.11,116.67,116.79,271840.0,108.6718,108.7275,108.319,108.4304,271840.0
2021-04-19 10:10:00,116.81,116.81,116.4,116.44,253570.0,108.449,108.449,108.0683,108.1054,253570.0
2021-04-19 10:15:00,116.45,116.48,116.15,116.3,325625.0,108.1147,108.1426,107.8362,107.9755,325625.0
2021-04-19 10:20:00,116.3,116.55,116.29,116.48,82604.0,107.9755,108.2076,107.9662,108.1426,82604.0
2021-04-19 10:25:00,116.49,116.53,116.19,116.2,123513.0,108.1519,108.189,107.8733,107.8826,123513.0
2021-04-19 10:30:00,116.19,116.22,115.93,116.08,303110.0,107.8733,107.9012,107.6319,107.7712,303110.0
2021-04-19 10:35:00,116.08,116.23,116.01,116.17,113977.0,107.7712,107.9105,107.7062,107.8548,113977.0
2021-04-19 10:40:00,116.16,116.27,116.08,116.1,86315.0,107.8455,107.9476,107.7712,107.7898,86315.0
2021-04-19 10:45:00,116.09,116.11,115.76,115.86,231017.0,107.7805,107.7991,107.4741,107.567,231017.0
2021-04-19 10:50:00,115.86,116.29,115.75,116.18,171425.0,107.567,107.9662,107.4648,107.8641,171425.0
2021-04-19 10:55:00,116.2,116.37,115.87,116.05,180295.0,107.8826,108.0405,107.5762,107.7434,180295.0
2021-04-19 11:00:00,116.04,116.06,115.85,115.85,284881.0,107.7341,107.7526,107.5577,107.5577,284881.0
2021-04-19 11:05:00,115.86,116.07,115.74,116.0,285631.0,107.567,107.7619,107.4555,107.6969,285631.0
2021-04-19 11:10:00,116.02,116.03,115.74,115.92,73164.0,107.7155,107.7248,107.4555,107.6227,73164.0
2021-04-19 11:15:00,115.92,116.05,115.83,115.95,215346.0,107.6227,107.7434,107.5391,107.6505,215346.0
2021-04-19 11:20:00,115.96,116.11,115.89,115.95,169644.0,107.6598,107.7991,107.5948,107.6505,169644.0
2021-04-19 11:25:00,115.94,116.16,115.93,116.0,76240.0,107.6412,107.8455,107.6319,107.6969,76240.0
2021-04-19 11:30:00,115.98,116.0,115.74,115.78,92854.0,107.6784,107.6969,107.4555,107.4927,92854.0
2021-04-19 11:35:00,115.77,116.02,115.75,115.94,58634.0,107.4834,107.7155,107.4648,107.6412,58634.0
2021-04-19 11:40:00,115.95,116.05,115.75,115.76,48740.0,107.6505,107.7434,107.4648,107.4741,48740.0
2021-04-19 11:45:00,115.77,115.86,115.71,115.78,63516.0,107.4834,107.567,107.4277,107.4927,63516.0
2021-04-19 11:50:00,115.78,116.02,115.78,115.96,101828.0,107.4927,107.7155,107.4927,107.6598,101828.0
2021-04-19 11:55:00,115.95,116.04,115.81,115.84,112035.0,107.6505,107.7341,107.5205,107.5484,112035.0
2021-04-19 12:00:00,115.84,115.86,115.66,115.74,81447.0,107.5484,107.567,107.3813,107.4555,81447.0
2021-04-19 12:05:00,115.75,115.91,115.63,115.91,66148.0,107.4648,107.6134,107.3534,107.6134,66148.0
2021-04-19 12:10:00,115.93,116.05,115.8,115.85,83690.0,107.6319,107.7434,107.5113,107.5577,83690.0
2021-04-19 12:15:00,115.84,115.96,115.84,115.91,44858.0,107.5484,107.6598,107.5484,107.6134,44858.0
2021-04-19 12:20:00,115.91,115.94,115.78,115.81,57321.0,107.6134,107.6412,107.4927,107.5205,57321.0
2021-04-19 12:25:00,115.82,115.82,115.59,115.66,89681.0,107.5298,107.5298,107.3163,107.3813,89681.0
2021-04-19 12:30:00,115.66,115.71,115.46,115.46,127342.0,107.3813,107.4277,107.1956,107.1956,127342.0
2021-04-19 12:35:00,115.46,115.53,115.34,115.34,68464.0,107.1956,107.2606,107.0842,107.0842,68464.0
2021-04-19 12:40:00,115.35,115.43,115.2,115.37,102697.0,107.0935,107.1677,106.9542,107.112,102697.0
2021-04-19 12:45:00,115.37,115.64,115.29,115.52,68714.0,107.112,107.3627,107.0378,107.2513,68714.0
2021-04-19 12:50:00,115.52,115.62,115.47,115.61,63119.0,107.2513,107.3441,107.2049,107.3349,63119.0
2021-04-19 12:55:00,115.58,115.66,115.5,115.58,52660.0,107.307,107.3813,107.2327,107.307,52660.0
2021-04-19 13:00:00,115.59,115.65,115.51,115.63,54952.0,107.3163,107.372,107.242,107.3534,54952.0
2021-04-19 13:05:00,115.63,115.67,115.52,115.64,73573.0,107.3534,107.3906,107.2513,107.3627,73573.0
2021-04-19 13:10:00,115.63,115.83,115.62,115.78,57819.0,107.3534,107.5391,107.3441,107.4927,57819.0
2021-04-19 13:15:00,115.79,115.79,115.61,115.64,77197.0,107.502,107.502,107.3349,107.3627,77197.0
2021-04-19 13:20:00,115.65,115.72,115.58,115.65,38541.0,107.372,107.437,107.307,107.372,38541.0
2021-04-19 13:25:00,115.64,115.71,115.51,115.57,37545.0,107.3627,107.4277,107.242,107.2977,37545.0
2021-04-19 13:30:00,115.57,115.65,115.48,115.57,116619.0,107.2977,107.372,107.2142,107.2977,116619.0
2021-04-19 13:35:00,115.57,115.73,115.57,115.61,33940.0,107.2977,107.4463,107.2977,107.3349,33940.0
2021-04-19 13:40:00,115.59,115.6,115.44,115.54,62727.0,107.3163,107.3256,107.177,107.2699,62727.0
2021-04-19 13:45:00,115.54,115.63,115.51,115.58,51074.0,107.2699,107.3534,107.242,107.307,51074.0
2021-04-19 13:50:00,115.57,115.59,115.45,115.45,30500.0,107.2977,107.3163,107.1863,107.1863,30500.0
2021-04-19 13:55:00,115.47,115.53,115.39,115.47,41822.0,107.2049,107.2606,107.1306,107.2049,41822.0
2021-04-19 14:00:00,115.47,115.55,115.38,115.4,52240.0,107.2049,107.2791,107.1213,107.1399,52240.0
2021-04-19 14:05:00,115.41,115.45,115.27,115.29,50248.0,107.1492,107.1863,107.0192,107.0378,50248.0
2021-04-19 14:10:00,115.3,115.39,115.3,115.33,68459.0,107.047,107.1306,107.047,107.0749,68459.0
2021-04-19 14:15:00,115.34,115.46,115.32,115.36,80640.0,107.0842,107.1956,107.0656,107.1027,80640.0
2021-04-19 14:20:00,115.35,115.43,115.27,115.41,93466.0,107.0935,107.1677,107.0192,107.1492,93466.0
2021-04-19 14:25:00,115.4,115.55,115.37,115.53,122641.0,107.1399,107.2791,107.112,107.2606,122641.0
2021-04-19 14:30:00,115.52,115.57,115.44,115.53,57835.0,107.2513,107.2977,107.177,107.2606,57835.0
2021-04-19 14:35:00,115.51,115.57,115.34,115.36,61365.0,107.242,107.2977,107.0842,107.1027,61365.0
2021-04-19 14:40:00,115.36,115.67,115.34,115.49,72862.0,107.1027,107.3906,107.0842,107.2234,72862.0
2021-04-19 14:45:00,115.48,115.69,115.47,115.62,70944.0,107.2142,107.4091,107.2049,107.3441,70944.0
2021-04-19 14:50:00,115.61,115.63,115.47,115.49,40219.0,107.3349,107.3534,107.2049,107.2234,40219.0
2021-04-19 14:55:00,115.49,115.61,115.48,115.57,34501.0,107.2234,107.3349,107.2142,107.2977,34501.0
2021-04-19 15:00:00,115.55,115.64,115.51,115.63,50794.0,107.2791,107.3627,107.242,107.3534,50794.0
2021-04-19 15:05:00,115.65,115.76,115.62,115.72,56136.0,107.372,107.4741,107.3441,107.437,56136.0
2021-04-19 15:10:00,115.72,115.79,115.65,115.68,70972.0,107.437,107.502,107.372,107.3998,70972.0
2021-04-19 15:15:00,115.67,115.72,115.58,115.62,83350.0,107.3906,107.437,107.307,107.3441,83350.0
2021-04-19 15:20:00,115.62,115.64,115.55,115.59,57674.0,107.3441,107.3627,107.2791,107.3163,57674.0
2021-04-19 15:25:00,115.59,115.69,115.58,115.63,63955.0,107.3163,107.4091,107.307,107.3534,63955.0
2021-04-19 15:30:00,115.64,115.66,115.42,115.49,92413.0,107.3627,107.3813,107.1585,107.2234,92413.0
2021-04-19 15:35:00,115.5,115.52,115.35,115.44,123242.0,107.2327,107.2513,107.0935,107.177,123242.0
2021-04-19 15:40:00,115.44,115.49,115.4,115.45,137639.0,107.177,107.2234,107.1399,107.1863,137639.0
2021-04-19 15:45:00,115.45,115.49,115.32,115.37,158578.0,107.1863,107.2234,107.0656,107.112,158578.0
2021-04-19 15:50:00,115.38,115.58,115.35,115.49,302306.0,107.1213,107.307,107.0935,107.2234,302306.0
2021-04-19 15:55:00,115.5,115.52,115.3,115.4,608233.0,107.2327,107.2513,107.047,107.1399,608233.0
2021-04-20 09:30:00,116.05,116.37,115.57,116.29,415162.0,107.7434,108.0405,107.2977,107.9662,415162.0
2021-04-20 09:35:00,116.3,116.78,116.1,116.56,267345.0,107.9755,108.4211,107.7898,108.2169,267345.0
2021-04-20 09:40:00,116.58,116.62,115.81,116.22,142159.0,108.2354,108.2726,107.5205,107.9012,142159.0
2021-04-20 09:45:00,116.2,116.62,116.15,116.16,120936.0,107.8826,108.2726,107.8362,107.8455,120936.0
2021-04-20 09:50:00,116.16,116.36,115.96,116.05,140286.0,107.8455,108.0312,107.6598,107.7434,140286.0
2021-04-20 09:55:00,116.03,116.08,115.8,115.96,120800.0,107.7248,107.7712,107.5113,107.6598,120800.0
2021-04-20 10:00:00,115.95,116.32,115.71,115.76,147468.0,107.6505,107.994,107.4277,107.4741,147468.0
2021-04-20 10:05:00,115.77,116.0,115.63,115.79,124553.0,107.4834,107.6969,107.3534,107.502,124553.0
2021-04-20 10:10:00,115.76,115.89,115.66,115.75,68071.0,107.4741,107.5948,107.3813,107.4648,68071.0
2021-04-20 10:15:00,115.77,115.9,115.63,115.81,55443.0,107.4834,107.6041,107.3534,107.5205,55443.0
2021-04-20 10:20:00,115.8,116.05,115.7,116.05,63048.0,107.5113,107.7434,107.4184,107.7434,63048.0
2021-04-20 10:25:00,116.05,116.37,116.05,116.17,103545.0,107.7434,108.0405,107.7434,107.8548,103545.0
2021-04-20 10:30:00,116.14,116.18,115.66,115.7,187063.0,107.8269,107.8641,107.3813,107.4184,187063.0
2021-04-20 10:35:00,115.67,115.87,115.64,115.68,67786.0,107.3906,107.5762,107.3627,107.3998,67786.0
2021-04-20 10:40:00,115.68,115.7,115.32,115.34,167985.0,107.3998,107.4184,107.0656,107.0842,167985.0
2021-04-20 10:45:00,115.35,115.42,114.9,115.17,223217.0,107.0935,107.1585,106.6757,106.9263,223217.0
2021-04-20 10:50:00,115.16,115.16,114.85,115.01,90248.0,106.9171,106.9171,106.6292,106.7778,90248.0
2021-04-20 10:55:00,115.0,115.34,114.98,115.31,88044.0,106.7685,107.0842,106.7499,107.0563,88044.0
2021-04-20 11:00:00,115.29,115.37,115.08,115.29,95616.0,107.0378,107.112,106.8428,107.0378,95616.0
2021-04-20 11:05:00,115.31,115.36,115.12,115.35,95139.0,107.0563,107.1027,106.8799,107.0935,95139.0
2021-04-20 11:10:00,115.36,115.37,115.14,115.2,90177.0,107.1027,107.112,106.8985,106.9542,90177.0
2021-04-20 11:15:00,115.21,115.22,114.9,114.91,167257.0,106.9635,106.9728,106.6757,106.685,167257.0
2021-04-20 11:20:00,114.9,114.99,114.83,114.88,87797.0,106.6757,106.7592,106.6107,106.6571,87797.0
2021-04-20 11:25:00,114.89,115.17,114.84,115.14,101412.0,106.6664,106.9263,106.62,106.8985,101412.0
2021-04-20 11:30:00,115.14,115.19,114.84,114.85,83763.0,106.8985,106.9449,106.62,106.6292,83763.0
2021-04-20 11:35:00,114.85,114.87,114.55,114.72,129758.0,106.6292,106.6478,106.3507,106.5086,129758.0
2021-04-20 11:40:00,114.73,114.84,114.68,114.78,47849.0,106.5178,106.62,106.4714,106.5643,47849.0
2021-04-20 11:45:00,114.8,115.05,114.75,115.03,49179.0,106.5828,106.8149,106.5364,106.7964,49179.0
2021-04-20 11:50:00,115.03,115.16,114.9,115.02,58048.0,106.7964,106.9171,106.6757,106.7871,58048.0
2021-04-20 11:55:00,115.02,115.09,114.92,114.99,47720.0,106.7871,106.8521,106.6942,106.7592,47720.0
2021-04-20 12:00:00,115.0,115.15,114.92,115.12,57366.0,106.7685,106.9078,106.6942,106.8799,57366.0
2021-04-20 12:05:00,115.11,115.16,115.04,115.14,55043.0,106.8706,106.9171,106.8056,106.8985,55043.0
2021-04-20 12:10:00,115.14,115.45,115.09,115.38,85638.0,106.8985,107.1863,106.8521,107.1213,85638.0
2021-04-20 12:15:00,115.38,115.41,115.07,115.19,48039.0,107.1213,107.1492,106.8335,106.9449,48039.0
2021-04-20 12:20:00,115.2,115.24,115.11,115.18,25840.0,106.9542,106.9913,106.8706,106.9356,25840.0
2021-04-20 12:25:00,115.17,115.27,115.14,115.21,28341.0,106.9263,107.0192,106.8985,106.9635,28341.0
2021-04-20 12:30:00,115.22,115.25,115.0,115.06,50586.0,106.9728,107.0006,106.7685,106.8242,50586.0
2021-04-20 12:35:00,115.06,115.2,115.03,115.1,25589.0,106.8242,106.9542,106.7964,106.8614,25589.0
2021-04-20 12:40:00,115.09,115.09,114.88,114.89,46819.0,106.8521,106.8521,106.6571,106.6664,46819.0
2021-04-20 12:45:00,114.89,115.01,114.84,115.0,33027.0,106.6664,106.7778,106.62,106.7685,33027.0
2021-04-20 12:50:00,115.0,115.12,114.88,114.88,35078.0,106.7685,106.8799,106.6571,106.6571,35078.0
2021-04-20 12:55:00,114.88,115.1,114.87,115.02,48508.0,106.6571,106.8614,106.6478,106.7871,48508.0
2021-04-20 13:00:00,115.02,115.05,114.88,114.96,40791.0,106.7871,106.8149,106.6571,106.7314,40791.0
2021-04-20 13:05:00,114.95,114.98,114.89,114.93,29314.0,106.7221,106.7499,106.6664,106.7035,29314.0
2021-04-20 13:10:00,114.93,114.93,114.86,114.9,29588.0,106.7035,106.7035,106.6385,106.6757,29588.0
2021-04-20 13:15:00,114.9,115.02,114.87,115.01,38503.0,106.6757,106.7871,106.6478,106.7778,38503.0
2021-04-20 13:20:00,115.01,115.04,114.77,114.79,54289.0,106.7778,106.8056,106.555,106.5735,54289.0
2021-04-20 13:25:00,114.78,114.88,114.78,114.87,29617.0,106.5643,106.6571,106.5643,106.6478,29617.0
2021-04-20 13:30:00,114.87,114.95,114.86,114.91,34131.0,106.6478,106.7221,106.6385,106.685,34131.0
2021-04-20 13:35:00,114.91,115.04,114.91,115.02,31086.0,106.685,106.8056,106.685,106.7871,31086.0
2021-04-20 13:40:00,115.01,115.09,114.96,115.05,24517.0,106.7778,106.8521,106.7314,106.8149,24517.0
2021-04-20 13:45:00,115.05,115.21,115.01,115.09,38286.0,106.8149,106.9635,106.7778,106.8521,38286.0
2021-04-20 13:50:00,115.11,115.3,115.1,115.23,61451.0,106.8706,107.047,106.8614,106.982,61451.0
2021-04-20 13:55:00,115.24,115.27,115.09,115.27,22798.0,106.9913,107.0192,106.8521,107.0192,22798.0
2021-04-20 14:00:00,115.27,115.34,115.25,115.31,47637.0,107.0192,107.0842,107.0006,107.0563,47637.0
2021-04-20 14:05:00,115.31,115.32,115.16,115.2,53038.0,107.0563,107.0656,106.9171,106.9542,53038.0
2021-04-20 14:10:00,115.21,115.28,115.09,115.2,42976.0,106.9635,107.0285,106.8521,106.9542,42976.0
2021-04-20 14:15:00,115.16,115.3,115.13,115.2,56589.0,106.9171,107.047,106.8892,106.9542,56589.0
2021-04-20 14:20:00,115.2,115.28,115.16,115.2,23350.0,106.9542,107.0285,106.9171,106.9542,23350.0
2021-04-20 14:25:00,115.2,115.2,115.01,115.03,58086.0,106.9542,106.9542,106.7778,106.7964,58086.0
2021-04-20 14:30:00,115.03,115.09,114.92,114.92,79101.0,106.7964,106.8521,106.6942,106.6942,79101.0
2021-04-20 14:35:00,114.92,114.97,114.84,114.85,45915.0,106.6942,106.7407,106.62,106.6292,45915.0
2021-04-20 14:40:00,114.86,114.98,114.85,114.95,52659.0,106.6385,106.7499,106.6292,106.7221,52659.0
2021-04-20 14:45:00,114.95,115.04,114.92,114.99,49142.0,106.7221,106.8056,106.6942,106.7592,49142.0
2021-04-20 14:50:00,114.99,115.05,114.86,114.87,56935.0,106.7592,106.8149,106.6385,106.6478,56935.0
2021-04-20 14:55:00,114.86,114.86,114.74,114.82,66259.0,106.6385,106.6385,106.5271,106.6014,66259.0
2021-04-20 15:00:00,114.82,115.01,114.81,114.95,63781.0,106.6014,106.7778,106.5921,106.7221,63781.0
2021-04-20 15:05:00,114.95,115.04,114.92,114.98,56076.0,106.7221,106.8056,106.6942,106.7499,56076.0
2021-04-20 15:10:00,114.99,115.0,114.92,114.98,60021.0,106.7592,106.7685,106.6942,106.7499,60021.0
2021-04-20 15:15:00,114.99,115.11,114.98,114.98,71542.0,106.7592,106.8706,106.7499,106.7499,71542.0
2021-04-20 15:20:00,115.0,115.05,114.96,115.01,56566.0,106.7685,106.8149,106.7314,106.7778,56566.0
2021-04-20 15:25:00,115.01,115.01,114.91,114.96,64517.0,106.7778,106.7778,106.685,106.7314,64517.0
2021-04-20 15:30:00,114.97,115.04,114.91,115.02,65650.0,106.7407,106.8056,106.685,106.7871,65650.0
2021-04-20 15:35:00,115.02,115.09,114.96,115.06,80701.0,106.7871,106.8521,106.7314,106.8242,80701.0
2021-04-20 15:40:00,115.06,115.19,115.02,115.18,86558.0,106.8242,106.9449,106.7871,106.9356,86558.0
2021-04-20 15:45:00,115.18,115.21,114.93,115.01,187049.0,106.9356,106.9635,106.7035,106.7778,187049.0
2021-04-20 15:50:00,115.0,115.1,114.93,115.07,181114.0,106.7685,106.8614,106.7035,106.8335,181114.0
2021-04-20 15:55:00,115.07,115.07,114.68,115.01,329056.0,106.8335,106.8335,106.4714,106.7778,329056.0
2021-04-21 09:30:00,114.59,115.06,113.77,114.14,453597.0,106.3879,106.8242,105.6266,105.9701,453597.0
2021-04-21 09:35:00,114.14,114.24,113.79,113.91,110110.0,105.9701,106.0629,105.6451,105.7565,110110.0
2021-04-21 09:40:00,113.9,114.68,113.86,114.57,128269.0,105.7472,106.4714,105.7101,106.3693,128269.0
2021-04-21 09:45:00,114.59,115.13,114.57,115.13,87242.0,106.3879,106.8892,106.3693,106.8892,87242.0
2021-04-21 09:50:00,115.13,115.54,115.1,115.38,175855.0,106.8892,107.2699,106.8614,107.1213,175855.0
2021-04-21 09:55:00,115.37,115.66,115.23,115.63,165311.0,107.112,107.3813,106.982,107.3534,165311.0
2021-04-21 10:00:00,115.63,116.16,115.57,115.96,234281.0,107.3534,107.8455,107.2977,107.6598,234281.0
2021-04-21 10:05:00,115.97,116.06,115.64,115.77,127400.0,107.6691,107.7526,107.3627,107.4834,127400.0
2021-04-21 10:10:00,115.75,115.83,115.55,115.74,61576.0,107.4648,107.5391,107.2791,107.4555,61576.0
2021-04-21 10:15:00,115.8,115.84,115.41,115.71,98562.0,107.5113,107.5484,107.1492,107.4277,98562.0
2021-04-21 10:20:00,115.7,115.99,115.61,115.87,84916.0,107.4184,107.6877,107.3349,107.5762,84916.0
2021-04-21 10:25:00,115.88,116.2,115.84,116.18,83769.0,107.5855,107.8826,107.5484,107.8641,83769.0
2021-04-21 10:30:00,116.17,116.2,115.95,116.0,74487.0,107.8548,107.8826,107.6505,107.6969,74487.0
2021-04-21 10:35:00,115.98,116.03,115.76,115.81,73634.0,107.6784,107.7248,107.4741,107.5205,73634.0
2021-04-21 10:40:00,115.83,115.97,115.78,115.85,50827.0,107.5391,107.6691,107.4927,107.5577,50827.0
2021-04-21 10:45:00,115.87,115.92,115.79,115.84,40567.0,107.5762,107.6227,107.502,107.5484,40567.0
2021-04-21 10:50:00,115.84,116.01,115.6,115.95,86254.0,107.5484,107.7062,107.3256,107.6505,86254.0
2021-04-21 10:55:00,115.95,116.0,115.72,115.75,37773.0,107.6505,107.6969,107.437,107.4648,37773.0
2021-04-21 11:00:00,115.77,116.09,115.72,116.04,58064.0,107.4834,107.7805,107.437,107.7341,58064.0
2021-04-21 11:05:00,116.04,116.13,115.92,116.04,66876.0,107.7341,107.8176,107.6227,107.7341,66876.0
2021-04-21 11:10:00,116.05,116.19,116.01,116.19,80360.0,107.7434,107.8733,107.7062,107.8733,80360.0
2021-04-21 11:15:00,116.19,116.39,116.1,116.29,161580.0,107.8733,108.059,107.7898,107.9662,161580.0
2021-04-21 11:20:00,116.29,116.41,116.13,116.14,114688.0,107.9662,108.0776,107.8176,107.8269,114688.0
2021-04-21 11:25:00,116.15,116.22,116.05,116.06,80688.0,107.8362,107.9012,107.7434,107.7526,80688.0
2021-04-21 11:30:00,116.06,116.13,116.02,116.02,81131.0,107.7526,107.8176,107.7155,107.7155,81131.0
2021-04-21 11:35:00,116.02,116.03,115.81,115.84,47886.0,107.7155,107.7248,107.5205,107.5484,47886.0
2021-04-21 11:40:00,115.82,116.02,115.79,115.97,55815.0,107.5298,107.7155,107.502,107.6691,55815.0
2021-04-21 11:45:00,115.98,116.07,115.83,115.84,90584.0,107.6784,107.7619,107.5391,107.5484,90584.0
2021-04-21 11:50:00,115.84,115.93,115.73,115.92,61196.0,107.5484,107.6319,107.4463,107.6227,61196.0
2021-04-21 11:55:00,115.91,116.08,115.88,115.97,42729.0,107.6134,107.7712,107.5855,107.6691,42729.0
2021-04-21 12:00:00,115.97,116.05,115.9,115.97,35380.0,107.6691,107.7434,107.6041,107.6691,35380.0
2021-04-21 12:05:00,115.98,116.1,115.95,116.08,28755.0,107.6784,107.7898,107.6505,107.7712,28755.0
2021-04-21 12:10:00,116.07,116.08,115.95,115.97,24570.0,107.7619,107.7712,107.6505,107.6691,24570.0
2021-04-21 12:15:00,115.96,116.05,115.93,116.02,29424.0,107.6598,107.7434,107.6319,107.7155,29424.0
2021-04-21 12:20:00,116.02,116.13,116.0,116.11,25692.0,107.7155,107.8176,107.6969,107.7991,25692.0
2021-04-21 12:25:00,116.1,116.17,116.07,116.12,52099.0,107.7898,107.8548,107.7619,107.8083,52099.0
2021-04-21 12:30:00,116.13,116.21,116.1,116.21,40636.0,107.8176,107.8919,107.7898,107.8919,40636.0
2021-04-21 12:35:00,116.21,116.39,116.18,116.39,46242.0,107.8919,108.059,107.8641,108.059,46242.0
2021-04-21 12:40:00,116.37,116.44,116.29,116.31,73266.0,108.0405,108.1054,107.9662,107.9847,73266.0
2021-04-21 12:45:00,116.32,116.41,116.3,116.3,33066.0,107.994,108.0776,107.9755,107.9755,33066.0
2021-04-21 12:50:00,116.3,116.37,116.22,116.23,37067.0,107.9755,108.0405,107.9012,107.9105,37067.0
2021-04-21 12:55:00,116.24,116.3,116.16,116.28,32184.0,107.9198,107.9755,107.8455,107.9569,32184.0
2021-04-21 13:00:00,116.27,116.34,116.17,116.27,64291.0,107.9476,108.0126,107.8548,107.9476,64291.0
2021-04-21 13:05:00,116.3,116.42,116.23,116.42,25278.0,107.9755,108.0869,107.9105,108.0869,25278.0
2021-04-21 13:10:00,116.42,116.45,116.37,116.41,22221.0,108.0869,108.1147,108.0405,108.0776,22221.0
2021-04-21 13:15:00,116.4,116.48,116.27,116.33,112251.0,108.0683,108.1426,107.9476,108.0033,112251.0
2021-04-21 13:20:00,116.35,116.51,116.35,116.43,40030.0,108.0219,108.1704,108.0219,108.0962,40030.0
2021-04-21 13:25:00,116.42,116.45,116.31,116.39,45810.0,108.0869,108.1147,107.9847,108.059,45810.0
2021-04-21 13:30:00,116.37,116.44,116.35,116.37,22835.0,108.0405,108.1054,108.0219,108.0405,22835.0
2021-04-21 13:35:00,116.37,116.37,116.32,116.33,19929.0,108.0405,108.0405,107.994,108.0033,19929.0
2021-04-21 13:40:00,116.33,116.33,116.12,116.14,46796.0,108.0033,108.0033,107.8083,107.8269,46796.0
2021-04-21 13:45:00,116.12,116.13,116.04,116.06,31808.0,107.8083,107.8176,107.7341,107.7526,31808.0
2021-04-21 13:50:00,116.06,116.15,115.98,116.15,47482.0,107.7526,107.8362,107.6784,107.8362,47482.0
2021-04-21 13:55:00,116.17,116.3,116.16,116.28,46659.0,107.8548,107.9755,107.8455,107.9569,46659.0
2021-04-21 14:00:00,116.29,116.36,116.28,116.28,24056.0,107.9662,108.0312,107.9569,107.9569,24056.0
2021-04-21 14:05:00,116.27,116.4,116.23,116.4,31404.0,107.9476,108.0683,107.9105,108.0683,31404.0
2021-04-21 14:10:00,116.4,116.5,116.35,116.47,25491.0,108.0683,108.1611,108.0219,108.1333,25491.0
2021-04-21 14:15:00,116.47,116.53,116.44,116.51,36121.0,108.1333,108.189,108.1054,108.1704,36121.0
2021-04-21 14:20:00,116.51,116.54,116.37,116.38,47121.0,108.1704,108.1983,108.0405,108.0497,47121.0
2021-04-21 14:25:00,116.37,116.47,116.36,116.42,25972.0,108.0405,108.1333,108.0312,108.0869,25972.0
2021-04-21 14:30:00,116.42,116.45,116.35,116.44,55125.0,108.0869,108.1147,108.0219,108.1054,55125.0
2021-04-21 14:35:00,116.44,116.49,116.41,116.46,27743.0,108.1054,108.1519,108.0776,108.124,27743.0
2021-04-21 14:40:00,116.45,116.55,116.43,116.46,48408.0,108.1147,108.2076,108.0962,108.124,48408.0
2021-04-21 14:45:00,116.48,116.51,116.35,116.43,60539.0,108.1426,108.1704,108.0219,108.0962,60539.0
2021-04-21 14:50:00,116.41,116.53,116.38,116.51,31155.0,108.0776,108.189,108.0497,108.1704,31155.0
2021-04-21 14:55:00,116.51,116.52,116.45,116.49,30633.0,108.1704,108.1797,108.1147,108.1519,30633.0
2021-04-21 15:00:00,116.47,116.5,116.43,116.48,30051.0,108.1333,108.1611,108.0962,108.1426,30051.0
2021-04-21 15:05:00,116.48,116.56,116.46,116.51,52224.0,108.1426,108.2169,108.124,108.1704,52224.0
2021-04-21 15:10:00,116.52,116.63,116.51,116.61,64300.0,108.1797,108.2818,108.1704,108.2633,64300.0
2021-04-21 15:15:00,116.62,116.7,116.58,116.69,55167.0,108.2726,108.3468,108.2354,108.3375,55167.0
2021-04-21 15:20:00,116.69,116.74,116.63,116.63,57223.0,108.3375,108.384,108.2818,108.2818,57223.0
2021-04-21 15:25:00,116.64,116.79,116.61,116.78,98411.0,108.2911,108.4304,108.2633,108.4211,98411.0
2021-04-21 15:30:00,116.78,116.97,116.75,116.97,104655.0,108.4211,108.5975,108.3933,108.5975,104655.0
2021-04-21 15:35:00,116.97,116.99,116.8,116.8,130084.0,108.5975,108.6161,108.4397,108.4397,130084.0
2021-04-21 15:40:00,116.79,117.01,116.74,117.01,121878.0,108.4304,108.6346,108.384,108.6346,121878.0
2021-04-21 15:45:00,117.01,117.12,116.96,117.12,120119.0,108.6346,108.7368,108.5882,108.7368,120119.0
2021-04-21 15:50:00,117.13,117.26,117.01,117.19,338221.0,108.7461,108.8667,108.6346,108.8018,338221.0
2021-04-21 15:55:00,117.19,117.49,117.16,117.47,319090.0,108.8018,109.0803,108.7739,109.0617,319090.0
2021-04-22 09:30:00,117.5,117.5,116.32,116.58,327670.0,109.0896,109.0896,107.994,108.2354,327670.0
2021-04-22 09:35:00,116.53,116.68,115.86,116.0,192982.0,108.189,108.3283,107.567,107.6969,192982.0
2021-04-22 09:40:00,116.0,116.06,115.42,115.49,134296.0,107.6969,107.7526,107.1585,107.2234,134296.0
2021-04-22 09:45:00,115.5,115.53,115.15,115.52,160099.0,107.2327,107.2606,106.9078,107.2513,160099.0
2021-04-22 09:50:00,115.54,115.68,115.35,115.67,102823.0,107.2699,107.3998,107.0935,107.3906,102823.0
2021-04-22 09:55:00,115.67,116.05,115.44,116.05,110133.0,107.3906,107.7434,107.177,107.7434,110133.0
2021-04-22 10:00:00,116.05,116.15,115.85,115.95,108760.0,107.7434,107.8362,107.5577,107.6505,108760.0
2021-04-22 10:05:00,115.99,116.15,115.82,116.07,103196.0,107.6877,107.8362,107.5298,107.7619,103196.0
2021-04-22 10:10:00,116.07,116.12,115.8,115.99,100158.0,107.7619,107.8083,107.5113,107.6877,100158.0
2021-04-22 10:15:00,116.01,116.06,115.75,115.86,55698.0,107.7062,107.7526,107.4648,107.567,55698.0
2021-04-22 10:20:00,115.88,116.04,115.75,116.04,48653.0,107.5855,107.7341,107.4648,107.7341,48653.0
2021-04-22 10:25:00,116.06,116.35,116.06,116.07,56041.0,107.7526,108.0219,107.7526,107.7619,56041.0
2021-04-22 10:30:00,116.11,116.35,116.07,116.33,66723.0,107.7991,108.0219,107.7619,108.0033,66723.0
2021-04-22 10:35:00,116.33,116.33,116.06,116.19,34249.0,108.0033,108.0033,107.7526,107.8733,34249.0
2021-04-22 10:40:00,116.2,116.23,116.0,116.08,54061.0,107.8826,107.9105,107.6969,107.7712,54061.0
2021-04-22 10:45:00,116.08,116.2,116.0,116.19,41736.0,107.7712,107.8826,107.6969,107.8733,41736.0
2021-04-22 10:50:00,116.17,116.37,116.1,116.25,40471.0,107.8548,108.0405,107.7898,107.929,40471.0
2021-04-22 10:55:00,116.25,116.26,116.07,116.09,34720.0,107.929,107.9383,107.7619,107.7805,34720.0
2021-04-22 11:00:00,116.1,116.23,116.06,116.08,60556.0,107.7898,107.9105,107.7526,107.7712,60556.0
2021-04-22 11:05:00,116.08,116.22,116.06,116.15,40230.0,107.7712,107.9012,107.7526,107.8362,40230.0
2021-04-22 11:10:00,116.13,116.13,115.98,116.05,62704.0,107.8176,107.8176,107.6784,107.7434,62704.0
2021-04-22 11:15:00,116.05,116.1,115.86,115.88,131807.0,107.7434,107.7898,107.567,107.5855,131807.0
2021-04-22 11:20:00,115.89,116.2,115.88,116.13,60411.0,107.5948,107.8826,107.5855,107.8176,60411.0
2021-04-22 11:25:00,116.13,116.28,116.08,116.16,46156.0,107.8176,107.9569,107.7712,107.8455,46156.0
2021-04-22 11:30:00,116.16,116.44,116.08,116.41,52745.0,107.8455,108.1054,107.7712,108.0776,52745.0
2021-04-22 11:35:00,116.41,116.53,116.35,116.35,78077.0,108.0776,108.189,108.0219,108.0219,78077.0
2021-04-22 11:40:00,116.37,116.37,116.21,116.3,28043.0,108.0405,108.0405,107.8919,107.9755,28043.0
2021-04-22 11:45:00,116.3,116.34,116.26,116.32,16115.0,107.9755,108.0126,107.9383,107.994,16115.0
2021-04-22 11:50:00,116.31,116.38,116.28,116.3,16489.0,107.9847,108.0497,107.9569,107.9755,16489.0
2021-04-22 11:55:00,116.3,116.33,116.17,116.26,42599.0,107.9755,108.0033,107.8548,107.9383,42599.0
2021-04-22 12:00:00,116.26,116.32,116.21,116.22,21627.0,107.9383,107.994,107.8919,107.9012,21627.0
2021-04-22 12:05:00,116.21,116.3,116.18,116.2,22560.0,107.8919,107.9755,107.8641,107.8826,22560.0
2021-04-22 12:10:00,116.19,116.27,116.19,116.23,16429.0,107.8733,107.9476,107.8733,107.9105,16429.0
2021-04-22 12:15:00,116.25,116.37,116.24,116.32,16983.0,107.929,108.0405,107.9198,107.994,16983.0
2021-04-22 12:20:00,116.34,116.42,116.34,116.38,18504.0,108.0126,108.0869,108.0126,108.0497,18504.0
2021-04-22 12:25:00,116.37,116.4,116.34,116.37,24101.0,108.0405,108.0683,108.0126,108.0405,24101.0
2021-04-22 12:30:00,116.36,116.43,116.31,116.31,20094.0,108.0312,108.0962,107.9847,107.9847,20094.0
2021-04-22 12:35:00,116.3,116.33,116.16,116.23,36487.0,107.9755,108.0033,107.8455,107.9105,36487.0
2021-04-22 12:40:00,116.23,116.29,116.19,116.21,50394.0,107.9105,107.9662,107.8733,107.8919,50394.0
2021-04-22 12:45:00,116.2,116.23,116.12,116.17,16965.0,107.8826,107.9105,107.8083,107.8548,16965.0
2021-04-22 12:50:00,116.19,116.22,116.12,116.17,35386.0,107.8733,107.9012,107.8083,107.8548,35386.0
2021-04-22 12:55:00,116.15,116.2,116.11,116.17,24372.0,107.8362,107.8826,107.7991,107.8548,24372.0
2021-04-22 13:00:00,116.15,116.18,115.95,115.99,74384.0,107.8362,107.8641,107.6505,107.6877,74384.0
2021-04-22 13:05:00,116.0,116.0,115.24,115.69,145322.0,107.6969,107.6969,106.9913,107.4091,145322.0
2021-04-22 13:10:00,115.67,115.67,115.38,115.56,61984.0,107.3906,107.3906,107.1213,107.2884,61984.0
2021-04-22 13:15:00,115.54,115.57,115.06,115.06,85641.0,107.2699,107.2977,106.8242,106.8242,85641.0
2021-04-22 13:20:00,115.05,115.58,115.02,115.52,44567.0,106.8149,107.307,106.7871,107.2513,44567.0
2021-04-22 13:25:00,115.5,115.83,115.4,115.82,56469.0,107.2327,107.5391,107.1399,107.5298,56469.0
2021-04-22 13:30:00,115.82,115.84,115.52,115.7,28763.0,107.5298,107.5484,107.2513,107.4184,28763.0
2021-04-22 13:35:00,115.65,115.7,115.38,115.48,27136.0,107.372,107.4184,107.1213,107.2142,27136.0
2021-04-22 13:40:00,115.48,115.48,115.02,115.03,40695.0,107.2142,107.2142,106.7871,106.7964,40695.0
2021-04-22 13:45:00,115.06,115.26,114.86,114.94,145016.0,106.8242,107.0099,106.6385,106.7128,145016.0
2021-04-22 13:50:00,114.92,115.0,114.71,114.73,100844.0,106.6942,106.7685,106.4993,106.5178,100844.0
2021-04-22 13:55:00,114.71,114.78,114.52,114.62,117160.0,106.4993,106.5643,106.3229,106.4157,117160.0
2021-04-22 14:00:00,114.62,114.62,114.42,114.55,100155.0,106.4157,106.4157,106.23,106.3507,100155.0
2021-04-22 14:05:00,114.54,114.92,114.41,114.83,61577.0,106.3414,106.6942,106.2207,106.6107,61577.0
2021-04-22 14:10:00,114.79,115.01,114.7,115.01,59584.0,106.5735,106.7778,106.49,106.7778,59584.0
2021-04-22 14:15:00,115.02,115.11,114.91,115.02,34399.0,106.7871,106.8706,106.685,106.7871,34399.0
2021-04-22 14:20:00,115.02,115.11,114.88,114.97,78912.0,106.7871,106.8706,106.6571,106.7407,78912.0
2021-04-22 14:25:00,114.96,115.37,114.84,115.32,54250.0,106.7314,107.112,106.62,107.0656,54250.0
2021-04-22 14:30:00,115.3,115.32,115.16,115.17,44234.0,107.047,107.0656,106.9171,106.9263,44234.0
2021-04-22 14:35:00,115.18,115.29,115.1,115.23,29716.0,106.9356,107.0378,106.8614,106.982,29716.0
2021-04-22 14:40:00,115.2,115.36,115.17,115.36,45506.0,106.9542,107.1027,106.9263,107.1027,45506.0
2021-04-22 14:45:00,115.37,115.37,115.17,115.22,40776.0,107.112,107.112,106.9263,106.9728,40776.0
2021-04-22 14:50:00,115.22,115.24,114.99,115.13,110633.0,106.9728,106.9913,106.7592,106.8892,110633.0
2021-04-22 14:55:00,115.11,115.34,115.06,115.19,23228.0,106.8706,107.0842,106.8242,106.9449,23228.0
2021-04-22 15:00:00,115.18,115.41,115.13,115.31,39291.0,106.9356,107.1492,106.8892,107.0563,39291.0
2021-04-22 15:05:00,115.31,115.33,114.99,115.05,41686.0,107.0563,107.0749,106.7592,106.8149,41686.0
2021-04-22 15:10:00,115.08,115.19,115.05,115.09,36453.0,106.8428,106.9449,106.8149,106.8521,36453.0
2021-04-22 15:15:00,115.08,115.11,114.91,115.04,55381.0,106.8428,106.8706,106.685,106.8056,55381.0
2021-04-22 15:20:00,115.05,115.13,114.97,114.99,62958.0,106.8149,106.8892,106.7407,106.7592,62958.0
2021-04-22 15:25:00,115.0,115.06,114.92,114.98,57492.0,106.7685,106.8242,106.6942,106.7499,57492.0
2021-04-22 15:30:00,114.98,115.17,114.96,115.15,61183.0,106.7499,106.9263,106.7314,106.9078,61183.0
2021-04-22 15:35:00,115.11,115.3,115.1,115.19,75173.0,106.8706,107.047,106.8614,106.9449,75173.0
2021-04-22 15:40:00,115.2,115.35,115.2,115.28,63086.0,106.9542,107.0935,106.9542,107.0285,63086.0
2021-04-22 15:45:00,115.28,115.48,115.19,115.25,104605.0,107.0285,107.2142,106.9449,107.0006,104605.0
2021-04-22 15:50:00,115.26,115.5,115.22,115.45,156566.0,107.0099,107.2327,106.9728,107.1863,156566.0
2021-04-22 15:55:00,115.46,115.48,115.26,115.26,234501.0,107.1956,107.2142,107.0099,107.0099,234501.0
2021-04-23 09:30:00,116.58,117.19,115.93,117.02,359560.0,108.2354,108.8018,107.6319,108.6439,359560.0
2021-04-23 09:35:00,117.05,117.78,116.9,117.72,235880.0,108.6718,109.3495,108.5325,109.2938,235880.0
2021-04-23 09:40:00,117.73,117.78,117.31,117.5,117241.0,109.3031,109.3495,108.9132,109.0896,117241.0
2021-04-23 09:45:00,117.52,117.61,116.9,117.37,91936.0,109.1081,109.1917,108.5325,108.9689,91936.0
2021-04-23 09:50:00,117.38,117.6,117.14,117.49,101674.0,108.9782,109.1824,108.7553,109.0803,101674.0
2021-04-23 09:55:00,117.5,117.81,117.42,117.66,143477.0,109.0896,109.3774,109.0153,109.2381,143477.0
2021-04-23 10:00:00,117.67,117.99,117.49,117.95,108686.0,109.2474,109.5445,109.0803,109.5074,108686.0
2021-04-23 10:05:00,117.93,117.98,117.59,117.76,102427.0,109.4888,109.5352,109.1731,109.331,102427.0
2021-04-23 10:10:00,117.74,118.01,117.73,118.0,156068.0,109.3124,109.5631,109.3031,109.5538,156068.0
2021-04-23 10:15:00,117.99,118.01,117.64,117.68,68492.0,109.5445,109.5631,109.2195,109.2567,68492.0
2021-04-23 10:20:00,117.68,117.79,117.64,117.75,92437.0,109.2567,109.3588,109.2195,109.3217,92437.0
2021-04-23 10:25:00,117.76,117.89,117.73,117.8,50648.0,109.331,109.4517,109.3031,109.3681,50648.0
2021-04-23 10:30:00,117.8,117.88,117.47,117.77,67526.0,109.3681,109.4424,109.0617,109.3402,67526.0
2021-04-23 10:35:00,117.75,117.75,117.54,117.67,40316.0,109.3217,109.3217,109.1267,109.2474,40316.0
2021-04-23 10:40:00,117.68,117.7,117.36,117.39,84277.0,109.2567,109.2753,108.9596,108.9874,84277.0
2021-04-23 10:45:00,117.37,117.8,117.27,117.68,73684.0,108.9689,109.3681,108.876,109.2567,73684.0
2021-04-23 10:50:00,117.67,117.87,117.64,117.78,107234.0,109.2474,109.4331,109.2195,109.3495,107234.0
2021-04-23 10:55:00,117.78,117.91,117.63,117.68,46031.0,109.3495,109.4702,109.2103,109.2567,46031.0
2021-04-23 11:00:00,117.66,117.71,117.51,117.51,42363.0,109.2381,109.2845,109.0989,109.0989,42363.0
2021-04-23 11:05:00,117.51,117.65,117.44,117.6,31134.0,109.0989,109.2288,109.0339,109.1824,31134.0
2021-04-23 11:10:00,117.63,117.67,117.58,117.66,22402.0,109.2103,109.2474,109.1638,109.2381,22402.0
2021-04-23 11:15:00,117.67,117.86,117.65,117.82,55919.0,109.2474,109.4238,109.2288,109.3867,55919.0
2021-04-23 11:20:00,117.83,117.98,117.75,117.94,58992.0,109.3959,109.5352,109.3217,109.4981,58992.0
2021-04-23 11:25:00,117.96,118.07,117.95,118.01,80156.0,109.5166,109.6188,109.5074,109.5631,80156.0
2021-04-23 11:30:00,118.02,118.09,117.98,118.06,41930.0,109.5723,109.6373,109.5352,109.6095,41930.0
2021-04-23 11:35:00,118.07,118.14,117.96,118.1,47586.0,109.6188,109.6838,109.5166,109.6466,47586.0
2021-04-23 11:40:00,118.09,118.12,117.9,117.97,38819.0,109.6373,109.6652,109.4609,109.5259,38819.0
2021-04-23 11:45:00,117.96,118.16,117.96,118.11,45119.0,109.5166,109.7023,109.5166,109.6559,45119.0
2021-04-23 11:50:00,118.1,118.1,117.94,117.94,36741.0,109.6466,109.6466,109.4981,109.4981,36741.0
2021-04-23 11:55:00,117.95,117.95,117.78,117.79,27876.0,109.5074,109.5074,109.3495,109.3588,27876.0
2021-04-23 12:00:00,117.8,117.91,117.76,117.83,21360.0,109.3681,109.4702,109.331,109.3959,21360.0
2021-04-23 12:05:00,117.85,117.97,117.83,117.96,25008.0,109.4145,109.5259,109.3959,109.5166,25008.0
2021-04-23 12:10:00,117.96,117.96,117.83,117.87,27419.0,109.5166,109.5166,109.3959,109.4331,27419.0
2021-04-23 12:15:00,117.87,117.91,117.81,117.91,27236.0,109.4331,109.4702,109.3774,109.4702,27236.0
2021-04-23 12:20:00,117.91,118.0,117.89,117.97,25836.0,109.4702,109.5538,109.4517,109.5259,25836.0
2021-04-23 12:25:00,117.95,117.95,117.82,117.84,28380.0,109.5074,109.5074,109.3867,109.4052,28380.0
2021-04-23 12:30:00,117.85,117.93,117.82,117.86,23820.0,109.4145,109.4888,109.3867,109.4238,23820.0
2021-04-23 12:35:00,117.87,117.89,117.82,117.86,28026.0,109.4331,109.4517,109.3867,109.4238,28026.0
2021-04-23 12:40:00,117.89,118.07,117.89,118.06,54092.0,109.4517,109.6188,109.4517,109.6095,54092.0
2021-04-23 12:45:00,118.07,118.17,118.0,118.13,82014.0,109.6188,109.7116,109.5538,109.6745,82014.0
2021-04-23 12:50:00,118.13,118.19,118.12,118.19,58344.0,109.6745,109.7302,109.6652,109.7302,58344.0
2021-04-23 12:55:00,118.18,118.21,118.04,118.06,55667.0,109.7209,109.7487,109.5909,109.6095,55667.0
2021-04-23 13:00:00,118.06,118.07,117.81,117.81,37106.0,109.6095,109.6188,109.3774,109.3774,37106.0
2021-04-23 13:05:00,117.8,117.94,117.75,117.9,43622.0,109.3681,109.4981,109.3217,109.4609,43622.0
2021-04-23 13:10:00,117.88,118.0,117.85,117.9,35788.0,109.4424,109.5538,109.4145,109.4609,35788.0
2021-04-23 13:15:00,117.89,117.92,117.8,117.83,29666.0,109.4517,109.4795,109.3681,109.3959,29666.0
2021-04-23 13:20:00,117.83,117.88,117.81,117.84,25398.0,109.3959,109.4424,109.3774,109.4052,25398.0
2021-04-23 13:25:00,117.83,117.91,117.82,117.88,20969.0,109.3959,109.4702,109.3867,109.4424,20969.0
2021-04-23 13:30:00,117.88,117.97,117.88,117.95,23147.0,109.4424,109.5259,109.4424,109.5074,23147.0
2021-04-23 13:35:00,117.96,118.06,117.94,118.02,26686.0,109.5166,109.6095,109.4981,109.5723,26686.0
2021-04-23 13:40:00,118.03,118.11,117.92,118.06,37907.0,109.5816,109.6559,109.4795,109.6095,37907.0
2021-04-23 13:45:00,118.05,118.15,118.0,118.0,49535.0,109.6002,109.693,109.5538,109.5538,49535.0
2021-04-23 13:50:00,118.01,118.15,118.0,118.06,35744.0,109.5631,109.693,109.5538,109.6095,35744.0
2021-04-23 13:55:00,118.06,118.1,118.03,118.04,17234.0,109.6095,109.6466,109.5816,109.5909,17234.0
2021-04-23 14:00:00,118.05,118.15,118.05,118.12,20648.0,109.6002,109.693,109.6002,109.6652,20648.0
2021-04-23 14:05:00,118.11,118.13,118.06,118.11,24731.0,109.6559,109.6745,109.6095,109.6559,24731.0
2021-04-23 14:10:00,118.12,118.14,118.02,118.03,21670.0,109.6652,109.6838,109.5723,109.5816,21670.0
2021-04-23 14:15:00,118.02,118.07,117.86,117.86,48253.0,109.5723,109.6188,109.4238,109.4238,48253.0
2021-04-23 14:20:00,117.87,118.08,117.87,118.01,32252.0,109.4331,109.6281,109.4331,109.5631,32252.0
2021-04-23 14:25:00,118.04,118.08,118.01,118.08,22888.0,109.5909,109.6281,109.5631,109.6281,22888.0
2021-04-23 14:30:00,118.07,118.11,118.03,118.06,24812.0,109.6188,109.6559,109.5816,109.6095,24812.0
2021-04-23 14:35:00,118.06,118.15,118.05,118.08,30710.0,109.6095,109.693,109.6002,109.6281,30710.0
2021-04-23 14:40:00,118.07,118.22,118.07,118.18,52114.0,109.6188,109.758,109.6188,109.7209,52114.0
2021-04-23 14:45:00,118.18,118.25,118.17,118.24,39255.0,109.7209,109.7859,109.7116,109.7766,39255.0
2021-04-23 14:50:00,118.24,118.32,118.16,118.32,61998.0,109.7766,109.8509,109.7023,109.8509,61998.0
2021-04-23 14:55:00,118.33,118.4,118.31,118.33,56618.0,109.8602,109.9251,109.8416,109.8602,56618.0
2021-04-23 15:00:00,118.33,118.34,118.18,118.2,36438.0,109.8602,109.8694,109.7209,109.7395,36438.0
2021-04-23 15:05:00,118.2,118.28,118.2,118.21,33752.0,109.7395,109.8137,109.7395,109.7487,33752.0
2021-04-23 15:10:00,118.21,118.28,118.21,118.24,26291.0,109.7487,109.8137,109.7487,109.7766,26291.0
2021-04-23 15:15:00,118.24,118.34,118.23,118.33,39713.0,109.7766,109.8694,109.7673,109.8602,39713.0
2021-04-23 15:20:00,118.32,118.38,118.31,118.37,40564.0,109.8509,109.9066,109.8416,109.8973,40564.0
2021-04-23 15:25:00,118.37,118.41,118.35,118.38,40522.0,109.8973,109.9344,109.8787,109.9066,40522.0
2021-04-23 15:30:00,118.38,118.45,118.33,118.34,83549.0,109.9066,109.9716,109.8602,109.8694,83549.0
2021-04-23 15:35:00,118.33,118.39,118.3,118.37,57870.0,109.8602,109.9159,109.8323,109.8973,57870.0
2021-04-23 15:40:00,118.38,118.41,118.2,118.21,86782.0,109.9066,109.9344,109.7395,109.7487,86782.0
2021-04-23 15:45:00,118.2,118.3,118.2,118.27,131703.0,109.7395,109.8323,109.7395,109.8045,131703.0
2021-04-23 15:50:00,118.28,118.39,118.21,118.38,227484.0,109.8137,109.9159,109.7487,109.9066,227484.0
2021-04-23 15:55:00,118.37,118.72,118.29,118.65,639267.0,109.8973,110.2222,109.823,110.1573,639267.0
2021-04-26 09:30:00,120.0,121.53,119.73,121.17,667995.0,111.4106,112.8311,111.1599,112.4969,667995.0
2021-04-26 09:35:00,121.15,121.23,120.44,120.48,163292.0,112.4783,112.5526,111.8191,111.8563,163292.0
2021-04-26 09:40:00,120.45,120.49,119.9,120.15,251985.0,111.8284,111.8655,111.3178,111.5499,251985.0
2021-04-26 09:45:00,120.15,120.35,119.7,119.71,165916.0,111.5499,111.7356,111.1321,111.1414,165916.0
2021-04-26 09:50:00,119.71,119.9,119.4,119.48,171061.0,111.1414,111.3178,110.8536,110.9278,171061.0
2021-04-26 09:55:00,119.47,120.2,119.45,120.11,223607.0,110.9186,111.5963,110.9,111.5127,223607.0
2021-04-26 10:00:00,120.07,120.31,120.07,120.21,120123.0,111.4756,111.6984,111.4756,111.6056,120123.0
2021-04-26 10:05:00,120.23,120.35,120.12,120.17,66747.0,111.6242,111.7356,111.522,111.5685,66747.0
2021-04-26 10:10:00,120.15,120.24,120.12,120.15,67502.0,111.5499,111.6334,111.522,111.5499,67502.0
2021-04-26 10:15:00,120.15,120.2,119.59,119.77,133835.0,111.5499,111.5963,111.03,111.1971,133835.0
2021-04-26 10:20:00,119.81,119.9,119.72,119.85,34279.0,111.2342,111.3178,111.1507,111.2714,34279.0
2021-04-26 10:25:00,119.86,120.03,119.76,119.95,34536.0,111.2806,111.4385,111.1878,111.3642,34536.0
2021-04-26 10:30:00,119.95,119.98,119.73,119.84,39377.0,111.3642,111.3921,111.1599,111.2621,39377.0
2021-04-26 10:35:00,119.85,120.28,119.85,120.15,86721.0,111.2714,111.6706,111.2714,111.5499,86721.0
2021-04-26 10:40:00,120.14,120.25,120.05,120.12,37059.0,111.5406,111.6427,111.457,111.522,37059.0
2021-04-26 10:45:00,120.12,120.16,119.98,120.05,51160.0,111.522,111.5592,111.3921,111.457,51160.0
2021-04-26 10:50:00,120.0,120.18,119.84,119.91,33472.0,111.4106,111.5777,111.2621,111.3271,33472.0
2021-04-26 10:55:00,119.91,120.11,119.88,119.94,47746.0,111.3271,111.5127,111.2992,111.3549,47746.0
2021-04-26 11:00:00,119.95,120.2,119.94,120.11,49717.0,111.3642,111.5963,111.3549,111.5127,49717.0
2021-04-26 11:05:00,120.12,120.15,119.94,119.97,33592.0,111.522,111.5499,111.3549,111.3828,33592.0
2021-04-26 11:10:00,119.97,120.08,119.9,119.97,34831.0,111.3828,111.4849,111.3178,111.3828,34831.0
2021-04-26 11:15:00,119.99,120.09,119.92,120.09,34463.0,111.4013,111.4942,111.3363,111.4942,34463.0
2021-04-26 11:20:00,120.08,120.2,120.03,120.17,34560.0,111.4849,111.5963,111.4385,111.5685,34560.0
2021-04-26 11:25:00,120.18,120.18,120.09,120.12,35123.0,111.5777,111.5777,111.4942,111.522,35123.0
2021-04-26 11:30:00,120.13,120.24,120.08,120.22,57810.0,111.5313,111.6334,111.4849,111.6149,57810.0
2021-04-26 11:35:00,120.23,120.42,120.18,120.39,54847.0,111.6242,111.8006,111.5777,111.7727,54847.0
2021-04-26 11:40:00,120.4,120.46,120.21,120.26,42219.0,111.782,111.8377,111.6056,111.652,42219.0
2021-04-26 11:45:00,120.25,120.25,120.14,120.18,42527.0,111.6427,111.6427,111.5406,111.5777,42527.0
2021-04-26 11:50:00,120.18,120.22,120.05,120.17,27454.0,111.5777,111.6149,111.457,111.5685,27454.0
2021-04-26 11:55:00,120.17,120.23,120.12,120.23,26757.0,111.5685,111.6242,111.522,111.6242,26757.0
2021-04-26 12:00:00,120.22,120.31,120.08,120.28,104162.0,111.6149,111.6984,111.4849,111.6706,104162.0
2021-04-26 12:05:00,120.29,120.29,120.05,120.09,64073.0,111.6799,111.6799,111.457,111.4942,64073.0
2021-04-26 12:10:00,120.1,120.12,119.98,120.1,87577.0,111.5035,111.522,111.3921,111.5035,87577.0
2021-04-26 12:15:00,120.11,120.18,120.08,120.18,28059.0,111.5127,111.5777,111.4849,111.5777,28059.0
2021-04-26 12:20:00,120.17,120.29,120.15,120.29,40483.0,111.5685,111.6799,111.5499,111.6799,40483.0
2021-04-26 12:25:00,120.28,120.28,120.18,120.19,17886.0,111.6706,111.6706,111.5777,111.587,17886.0
2021-04-26 12:30:00,120.19,120.23,120.14,120.22,19935.0,111.587,111.6242,111.5406,111.6149,19935.0
2021-04-26 12:35:00,120.21,120.23,120.15,120.23,21201.0,111.6056,111.6242,111.5499,111.6242,21201.0
2021-04-26 12:40:00,120.23,120.34,120.2,120.32,31440.0,111.6242,111.7263,111.5963,111.7077,31440.0
2021-04-26 12:45:00,120.33,120.38,120.26,120.28,38636.0,111.717,111.7634,111.652,111.6706,38636.0
2021-04-26 12:50:00,120.28,120.33,120.24,120.29,37027.0,111.6706,111.717,111.6334,111.6799,37027.0
2021-04-26 12:55:00,120.28,120.34,120.22,120.33,22430.0,111.6706,111.7263,111.6149,111.717,22430.0
2021-04-26 13:00:00,120.34,120.37,120.18,120.25,124170.0,111.7263,111.7541,111.5777,111.6427,124170.0
2021-04-26 13:05:00,120.26,120.35,120.26,120.35,18430.0,111.652,111.7356,111.652,111.7356,18430.0
2021-04-26 13:10:00,120.35,120.47,120.34,120.4,62616.0,111.7356,111.847,111.7263,111.782,62616.0
2021-04-26 13:15:00,120.41,120.44,120.37,120.38,15952.0,111.7913,111.8191,111.7541,111.7634,15952.0
2021-04-26 13:20:00,120.38,120.45,120.35,120.41,24441.0,111.7634,111.8284,111.7356,111.7913,24441.0
2021-04-26 13:25:00,120.41,120.47,120.36,120.42,27493.0,111.7913,111.847,111.7449,111.8006,27493.0
2021-04-26 13:30:00,120.41,120.54,120.4,120.44,36040.0,111.7913,111.912,111.782,111.8191,36040.0
2021-04-26 13:35:00,120.44,120.46,120.22,120.25,36907.0,111.8191,111.8377,111.6149,111.6427,36907.0
2021-04-26 13:40:00,120.24,120.37,120.24,120.35,17072.0,111.6334,111.7541,111.6334,111.7356,17072.0
2021-04-26 13:45:00,120.37,120.51,120.37,120.46,20849.0,111.7541,111.8841,111.7541,111.8377,20849.0
2021-04-26 13:50:00,120.46,120.52,120.46,120.5,16216.0,111.8377,111.8934,111.8377,111.8748,16216.0
2021-04-26 13:55:00,120.49,120.54,120.45,120.53,20103.0,111.8655,111.912,111.8284,111.9027,20103.0
2021-04-26 14:00:00,120.54,120.54,120.49,120.5,29245.0,111.912,111.912,111.8655,111.8748,29245.0
2021-04-26 14:05:00,120.49,120.61,120.48,120.6,26004.0,111.8655,111.977,111.8563,111.9677,26004.0
2021-04-26 14:10:00,120.61,120.66,120.57,120.64,23987.0,111.977,112.0234,111.9398,112.0048,23987.0
2021-04-26 14:15:00,120.64,120.64,120.53,120.56,32753.0,112.0048,112.0048,111.9027,111.9305,32753.0
2021-04-26 14:20:00,120.56,120.57,120.51,120.53,24703.0,111.9305,111.9398,111.8841,111.9027,24703.0
2021-04-26 14:25:00,120.53,120.55,120.53,120.55,29171.0,111.9027,111.9213,111.9027,111.9213,29171.0
2021-04-26 14:30:00,120.55,120.71,120.54,120.66,48723.0,111.9213,112.0698,111.912,112.0234,48723.0
2021-04-26 14:35:00,120.66,120.68,120.55,120.6,41019.0,112.0234,112.0419,111.9213,111.9677,41019.0
2021-04-26 14:40:00,120.59,120.66,120.47,120.59,32013.0,111.9584,112.0234,111.847,111.9584,32013.0
2021-04-26 14:45:00,120.6,120.65,120.54,120.62,34557.0,111.9677,112.0141,111.912,111.9862,34557.0
2021-04-26 14:50:00,120.61,120.77,120.61,120.77,133561.0,111.977,112.1255,111.977,112.1255,133561.0
2021-04-26 14:55:00,120.77,120.9,120.7,120.9,67437.0,112.1255,112.2462,112.0605,112.2462,67437.0
2021-04-26 15:00:00,120.9,120.92,120.82,120.9,98787.0,112.2462,112.2648,112.1719,112.2462,98787.0
2021-04-26 15:05:00,120.9,121.01,120.85,120.97,99716.0,112.2462,112.3483,112.1998,112.3112,99716.0
2021-04-26 15:10:00,120.96,121.04,120.92,120.93,106172.0,112.3019,112.3762,112.2648,112.2741,106172.0
2021-04-26 15:15:00,120.91,121.1,120.91,121.08,66077.0,112.2555,112.4319,112.2555,112.4133,66077.0
2021-04-26 15:20:00,121.09,121.15,121.01,121.11,68163.0,112.4226,112.4783,112.3483,112.4412,68163.0
2021-04-26 15:25:00,121.11,121.14,120.83,120.87,83671.0,112.4412,112.469,112.1812,112.2183,83671.0
2021-04-26 15:30:00,120.87,120.9,120.63,120.87,106214.0,112.2183,112.2462,111.9955,112.2183,106214.0
2021-04-26 15:35:00,120.89,121.0,120.79,121.0,141409.0,112.2369,112.339,112.1441,112.339,141409.0
2021-04-26 15:40:00,121.0,121.18,120.98,121.02,154476.0,112.339,112.5062,112.3205,112.3576,154476.0
2021-04-26 15:45:00,121.01,121.27,121.01,121.17,192362.0,112.3483,112.5897,112.3483,112.4969,192362.0
2021-04-26 15:50:00,121.14,121.39,121.1,121.35,320305.0,112.469,112.7011,112.4319,112.664,320305.0
2021-04-26 15:55:00,121.36,121.54,121.35,121.49,526052.0,112.6733,112.8404,112.664,112.794,526052.0
2021-04-27 09:30:00,121.45,121.65,120.82,120.89,364035.0,112.7568,112.9425,112.1719,112.2369,364035.0
2021-04-27 09:35:00,120.92,121.26,120.83,120.88,71000.0,112.2648,112.5804,112.1812,112.2276,71000.0
2021-04-27 09:40:00,120.91,120.96,120.32,120.36,121424.0,112.2555,112.3019,111.7077,111.7449,121424.0
2021-04-27 09:45:00,120.37,120.38,119.89,119.99,243512.0,111.7541,111.7634,111.3085,111.4013,243512.0
2021-04-27 09:50:00,120.01,120.56,120.0,120.55,122762.0,111.4199,111.9305,111.4106,111.9213,122762.0
2021-04-27 09:55:00,120.54,120.71,120.48,120.54,67929.0,111.912,112.0698,111.8563,111.912,67929.0
2021-04-27 10:00:00,120.53,120.57,120.21,120.5,78698.0,111.9027,111.9398,111.6056,111.8748,78698.0
2021-04-27 10:05:00,120.49,120.65,120.43,120.49,57720.0,111.8655,112.0141,111.8098,111.8655,57720.0
2021-04-27 10:10:00,120.51,120.81,120.48,120.75,45328.0,111.8841,112.1626,111.8563,112.1069,45328.0
2021-04-27 10:15:00,120.74,120.75,120.4,120.45,59558.0,112.0977,112.1069,111.782,111.8284,59558.0
2021-04-27 10:20:00,120.44,120.63,120.41,120.6,31890.0,111.8191,111.9955,111.7913,111.9677,31890.0
2021-04-27 10:25:00,120.6,120.75,120.43,120.74,77814.0,111.9677,112.1069,111.8098,112.0977,77814.0
2021-04-27 10:30:00,120.73,120.98,120.64,120.89,40288.0,112.0884,112.3205,112.0048,112.2369,40288.0
2021-04-27 10:35:00,120.89,120.89,120.62,120.69,53727.0,112.2369,112.2369,111.9862,112.0512,53727.0
2021-04-27 10:40:00,120.64,120.8,120.62,120.77,35629.0,112.0048,112.1534,111.9862,112.1255,35629.0
2021-04-27 10:45:00,120.8,120.91,120.75,120.86,25019.0,112.1534,112.2555,112.1069,112.2091,25019.0
2021-04-27 10:50:00,120.85,120.86,120.6,120.61,30345.0,112.1998,112.2091,111.9677,111.977,30345.0
2021-04-27 10:55:00,120.61,120.69,120.61,120.63,21301.0,111.977,112.0512,111.977,111.9955,21301.0
2021-04-27 11:00:00,120.63,120.76,120.55,120.59,29745.0,111.9955,112.1162,111.9213,111.9584,29745.0
2021-04-27 11:05:00,120.58,120.64,120.41,120.45,45490.0,111.9491,112.0048,111.7913,111.8284,45490.0
2021-04-27 11:10:00,120.45,120.53,120.41,120.45,29613.0,111.8284,111.9027,111.7913,111.8284,29613.0
2021-04-27 11:15:00,120.45,120.52,120.42,120.5,30958.0,111.8284,111.8934,111.8006,111.8748,30958.0
2021-04-27 11:20:00,120.49,120.52,120.41,120.5,28861.0,111.8655,111.8934,111.7913,111.8748,28861.0
2021-04-27 11:25:00,120.5,120.53,120.33,120.33,40982.0,111.8748,111.9027,111.717,111.717,40982.0
2021-04-27 11:30:00,120.35,120.4,120.14,120.37,55962.0,111.7356,111.782,111.5406,111.7541,55962.0
2021-04-27 11:35:00,120.38,120.52,120.38,120.52,30902.0,111.7634,111.8934,111.7634,111.8934,30902.0
2021-04-27 11:40:00,120.5,120.56,120.44,120.55,19463.0,111.8748,111.9305,111.8191,111.9213,19463.0
2021-04-27 11:45:00,120.55,120.55,120.4,120.4,34082.0,111.9213,111.9213,111.782,111.782,34082.0
2021-04-27 11:50:00,120.38,120.59,120.37,120.52,27633.0,111.7634,111.9584,111.7541,111.8934,27633.0
2021-04-27 11:55:00,120.55,120.59,120.53,120.58,42181.0,111.9213,111.9584,111.9027,111.9491,42181.0
2021-04-27 12:00:00,120.6,120.64,120.56,120.63,14871.0,111.9677,112.0048,111.9305,111.9955,14871.0
2021-04-27 12:05:00,120.63,120.7,120.58,120.59,16304.0,111.9955,112.0605,111.9491,111.9584,16304.0
2021-04-27 12:10:00,120.59,120.62,120.55,120.56,11066.0,111.9584,111.9862,111.9213,111.9305,11066.0
2021-04-27 12:15:00,120.55,120.65,120.5,120.63,18866.0,111.9213,112.0141,111.8748,111.9955,18866.0
2021-04-27 12:20:00,120.63,120.74,120.61,120.72,22089.0,111.9955,112.0977,111.977,112.0791,22089.0
2021-04-27 12:25:00,120.74,120.78,120.69,120.7,13776.0,112.0977,112.1348,112.0512,112.0605,13776.0
2021-04-27 12:30:00,120.69,120.69,120.6,120.65,18693.0,112.0512,112.0512,111.9677,112.0141,18693.0
2021-04-27 12:35:00,120.68,120.7,120.57,120.67,12737.0,112.0419,112.0605,111.9398,112.0327,12737.0
2021-04-27 12:40:00,120.69,120.73,120.58,120.63,19216.0,112.0512,112.0884,111.9491,111.9955,19216.0
2021-04-27 12:45:00,120.64,120.67,120.54,120.64,20222.0,112.0048,112.0327,111.912,112.0048,20222.0
2021-04-27 12:50:00,120.65,120.69,120.53,120.53,22924.0,112.0141,112.0512,111.9027,111.9027,22924.0
2021-04-27 12:55:00,120.55,120.63,120.51,120.53,12913.0,111.9213,111.9955,111.8841,111.9027,12913.0
2021-04-27 13:00:00,120.53,120.67,120.52,120.67,34922.0,111.9027,112.0327,111.8934,112.0327,34922.0
2021-04-27 13:05:00,120.68,120.78,120.62,120.7,148279.0,112.0419,112.1348,111.9862,112.0605,148279.0
2021-04-27 13:10:00,120.69,120.72,120.58,120.6,10686.0,112.0512,112.0791,111.9491,111.9677,10686.0
2021-04-27 13:15:00,120.6,120.61,120.51,120.53,16153.0,111.9677,111.977,111.8841,111.9027,16153.0
2021-04-27 13:20:00,120.52,120.54,120.46,120.48,32900.0,111.8934,111.912,111.8377,111.8563,32900.0
2021-04-27 13:25:00,120.46,120.58,120.43,120.44,30565.0,111.8377,111.9491,111.8098,111.8191,30565.0
2021-04-27 13:30:00,120.43,120.56,120.36,120.51,50041.0,111.8098,111.9305,111.7449,111.8841,50041.0
2021-04-27 13:35:00,120.55,120.73,120.51,120.71,31344.0,111.9213,112.0884,111.8841,112.0698,31344.0
2021-04-27 13:40:00,120.69,120.77,120.63,120.76,17815.0,112.0512,112.1255,111.9955,112.1162,17815.0
2021-04-27 13:45:00,120.74,120.78,120.62,120.75,22921.0,112.0977,112.1348,111.9862,112.1069,22921.0
2021-04-27 13:50:00,120.76,120.89,120.73,120.88,27580.0,112.1162,112.2369,112.0884,112.2276,27580.0
2021-04-27 13:55:00,120.87,120.92,120.82,120.91,52959.0,112.2183,112.2648,112.1719,112.2555,52959.0
2021-04-27 14:00:00,120.91,120.91,120.63,120.68,31375.0,112.2555,112.2555,111.9955,112.0419,31375.0
2021-04-27 14:05:00,120.7,120.78,120.61,120.63,68526.0,112.0605,112.1348,111.977,111.9955,68526.0
2021-04-27 14:10:00,120.6,120.81,120.6,120.8,15416.0,111.9677,112.1626,111.9677,112.1534,15416.0
2021-04-27 14:15:00,120.81,120.84,120.79,120.84,16591.0,112.1626,112.1905,112.1441,112.1905,16591.0
2021-04-27 14:20:00,120.82,120.86,120.74,120.86,17198.0,112.1719,112.2091,112.0977,112.2091,17198.0
2021-04-27 14:25:00,120.84,120.91,120.83,120.89,12113.0,112.1905,112.2555,112.1812,112.2369,12113.0
2021-04-27 14:30:00,120.9,120.94,120.87,120.91,22938.0,112.2462,112.2833,112.2183,112.2555,22938.0
2021-04-27 14:35:00,120.92,121.02,120.91,120.96,43145.0,112.2648,112.3576,112.2555,112.3019,43145.0
2021-04-27 14:40:00,120.98,121.0,120.84,120.94,79551.0,112.3205,112.339,112.1905,112.2833,79551.0
2021-04-27 14:45:00,120.94,120.96,120.81,120.91,20083.0,112.2833,112.3019,112.1626,112.2555,20083.0
2021-04-27 14:50:00,120.9,120.95,120.87,120.87,15199.0,112.2462,112.2926,112.2183,112.2183,15199.0
2021-04-27 14:55:00,120.87,120.88,120.75,120.82,28708.0,112.2183,112.2276,112.1069,112.1719,28708.0
2021-04-27 15:00:00,120.8,120.87,120.66,120.84,18691.0,112.1534,112.2183,112.0234,112.1905,18691.0
2021-04-27 15:05:00,120.84,120.84,120.7,120.72,14109.0,112.1905,112.1905,112.0605,112.0791,14109.0
2021-04-27 15:10:00,120.74,120.93,120.73,120.9,41488.0,112.0977,112.2741,112.0884,112.2462,41488.0
2021-04-27 15:15:00,120.9,120.9,120.77,120.82,24141.0,112.2462,112.2462,112.1255,112.1719,24141.0
2021-04-27 15:20:00,120.81,120.86,120.8,120.85,38627.0,112.1626,112.2091,112.1534,112.1998,38627.0
2021-04-27 15:25:00,120.84,120.94,120.82,120.94,159085.0,112.1905,112.2833,112.1719,112.2833,159085.0
2021-04-27 15:30:00,120.94,120.99,120.86,120.95,61372.0,112.2833,112.3298,112.2091,112.2926,61372.0
2021-04-27 15:35:00,120.95,121.05,120.91,121.04,83418.0,112.2926,112.3855,112.2555,112.3762,83418.0
2021-04-27 15:40:00,121.03,121.16,120.99,121.04,67288.0,112.3669,112.4876,112.3298,112.3762,67288.0
2021-04-27 15:45:00,121.03,121.07,120.94,120.98,62949.0,112.3669,112.404,112.2833,112.3205,62949.0
2021-04-27 15:50:00,121.0,121.17,121.0,121.1,101197.0,112.339,112.4969,112.339,112.4319,101197.0
2021-04-27 15:55:00,121.1,121.3,121.03,121.25,228414.0,112.4319,112.6176,112.3669,112.5711,228414.0
2021-04-28 09:30:00,120.0,120.15,118.74,118.86,458006.0,111.4106,111.5499,110.2408,110.3522,458006.0
2021-04-28 09:35:00,118.83,119.18,118.73,118.92,91576.0,110.3244,110.6493,110.2315,110.4079,91576.0
2021-04-28 09:40:00,118.92,119.45,118.83,119.44,129409.0,110.4079,110.9,110.3244,110.8907,129409.0
2021-04-28 09:45:00,119.47,119.96,119.37,119.93,114019.0,110.9186,111.3735,110.8257,111.3456,114019.0
2021-04-28 09:50:00,119.96,120.16,119.94,120.01,92949.0,111.3735,111.5592,111.3549,111.4199,92949.0
2021-04-28 09:55:00,120.03,120.24,119.95,120.09,62897.0,111.4385,111.6334,111.3642,111.4942,62897.0
2021-04-28 10:00:00,120.11,120.2,119.84,120.0,52793.0,111.5127,111.5963,111.2621,111.4106,52793.0
2021-04-28 10:05:00,120.03,120.08,119.84,119.91,25838.0,111.4385,111.4849,111.2621,111.3271,25838.0
2021-04-28 10:10:00,119.91,119.91,119.67,119.68,32087.0,111.3271,111.3271,111.1042,111.1135,32087.0
2021-04-28 10:15:00,119.68,119.96,119.68,119.92,32797.0,111.1135,111.3735,111.1135,111.3363,32797.0
2021-04-28 10:20:00,119.93,120.01,119.8,119.86,37608.0,111.3456,111.4199,111.2249,111.2806,37608.0
2021-04-28 10:25:00,119.85,119.98,119.72,119.76,29834.0,111.2714,111.3921,111.1507,111.1878,29834.0
2021-04-28 10:30:00,119.76,119.76,119.31,119.31,49325.0,111.1878,111.1878,110.77,110.77,49325.0
2021-04-28 10:35:00,119.3,119.31,119.11,119.16,37335.0,110.7607,110.77,110.5843,110.6307,37335.0
2021-04-28 10:40:00,119.15,119.23,119.08,119.18,35001.0,110.6215,110.6957,110.5565,110.6493,35001.0
2021-04-28 10:45:00,119.19,119.19,118.99,119.01,62948.0,110.6586,110.6586,110.4729,110.4915,62948.0
2021-04-28 10:50:00,119.01,119.27,118.97,119.26,35248.0,110.4915,110.7329,110.4543,110.7236,35248.0
2021-04-28 10:55:00,119.25,119.47,119.18,119.46,41092.0,110.7143,110.9186,110.6493,110.9093,41092.0
2021-04-28 11:00:00,119.45,119.56,119.24,119.26,41771.0,110.9,111.0021,110.705,110.7236,41771.0
2021-04-28 11:05:00,119.23,119.25,119.12,119.18,18614.0,110.6957,110.7143,110.5936,110.6493,18614.0
2021-04-28 11:10:00,119.21,119.31,119.15,119.19,28025.0,110.6772,110.77,110.6215,110.6586,28025.0
2021-04-28 11:15:00,119.17,119.17,118.91,118.98,53991.0,110.64,110.64,110.3986,110.4636,53991.0
2021-04-28 11:20:00,118.96,118.96,118.87,118.88,44070.0,110.4451,110.4451,110.3615,110.3708,44070.0
2021-04-28 11:25:00,118.9,119.18,118.86,119.15,48323.0,110.3894,110.6493,110.3522,110.6215,48323.0
2021-04-28 11:30:00,119.17,119.19,119.06,119.18,44579.0,110.64,110.6586,110.5379,110.6493,44579.0
2021-04-28 11:35:00,119.2,119.34,119.19,119.32,45839.0,110.6679,110.7979,110.6586,110.7793,45839.0
2021-04-28 11:40:00,119.31,119.43,119.23,119.23,32555.0,110.77,110.8814,110.6957,110.6957,32555.0
2021-04-28 11:45:00,119.23,119.36,119.16,119.24,26354.0,110.6957,110.8164,110.6307,110.705,26354.0
2021-04-28 11:50:00,119.23,119.37,119.18,119.28,24516.0,110.6957,110.8257,110.6493,110.7422,24516.0
2021-04-28 11:55:00,119.25,119.43,119.25,119.32,25851.0,110.7143,110.8814,110.7143,110.7793,25851.0
2021-04-28 12:00:00,119.3,119.45,119.19,119.45,22159.0,110.7607,110.9,110.6586,110.9,22159.0
2021-04-28 12:05:00,119.44,119.56,119.38,119.51,30589.0,110.8907,111.0021,110.835,110.9557,30589.0
2021-04-28 12:10:00,119.51,119.55,119.44,119.45,38008.0,110.9557,110.9928,110.8907,110.9,38008.0
2021-04-28 12:15:00,119.47,119.59,119.47,119.56,23233.0,110.9186,111.03,110.9186,111.0021,23233.0
2021-04-28 12:20:00,119.58,119.63,119.48,119.51,35779.0,111.0207,111.0671,110.9278,110.9557,35779.0
2021-04-28 12:25:00,119.5,119.63,119.47,119.62,36144.0,110.9464,111.0671,110.9186,111.0578,36144.0
2021-04-28 12:30:00,119.61,119.63,119.5,119.52,39693.0,111.0485,111.0671,110.9464,110.965,39693.0
2021-04-28 12:35:00,119.52,119.55,119.4,119.4,35544.0,110.965,110.9928,110.8536,110.8536,35544.0
2021-04-28 12:40:00,119.4,119.54,119.32,119.35,47412.0,110.8536,110.9835,110.7793,110.8071,47412.0
2021-04-28 12:45:00,119.34,119.43,119.28,119.43,35928.0,110.7979,110.8814,110.7422,110.8814,35928.0
2021-04-28 12:50:00,119.42,119.48,119.33,119.36,40404.0,110.8721,110.9278,110.7886,110.8164,40404.0
2021-04-28 12:55:00,119.34,119.37,119.3,119.37,27484.0,110.7979,110.8257,110.7607,110.8257,27484.0
2021-04-28 13:00:00,119.37,119.49,119.34,119.49,26790.0,110.8257,110.9371,110.7979,110.9371,26790.0
2021-04-28 13:05:00,119.48,119.56,119.45,119.56,35316.0,110.9278,111.0021,110.9,111.0021,35316.0
2021-04-28 13:10:00,119.56,119.62,119.55,119.59,39177.0,111.0021,111.0578,110.9928,111.03,39177.0
2021-04-28 13:15:00,119.6,119.72,119.6,119.69,37210.0,111.0393,111.1507,111.0393,111.1228,37210.0
2021-04-28 13:20:00,119.69,119.73,119.64,119.68,28395.0,111.1228,111.1599,111.0764,111.1135,28395.0
2021-04-28 13:25:00,119.67,119.7,119.61,119.62,37598.0,111.1042,111.1321,111.0485,111.0578,37598.0
2021-04-28 13:30:00,119.62,119.67,119.58,119.64,30482.0,111.0578,111.1042,111.0207,111.0764,30482.0
2021-04-28 13:35:00,119.63,119.64,119.55,119.61,24636.0,111.0671,111.0764,110.9928,111.0485,24636.0
2021-04-28 13:40:00,119.6,119.65,119.57,119.59,25598.0,111.0393,111.0857,111.0114,111.03,25598.0
2021-04-28 13:45:00,119.59,119.67,119.55,119.64,19350.0,111.03,111.1042,110.9928,111.0764,19350.0
2021-04-28 13:50:00,119.63,119.63,119.45,119.48,23445.0,111.0671,111.0671,110.9,110.9278,23445.0
2021-04-28 13:55:00,119.48,119.49,119.35,119.35,16191.0,110.9278,110.9371,110.8071,110.8071,16191.0
2021-04-28 14:00:00,119.33,119.72,119.17,119.44,30830.0,110.7886,111.1507,110.64,110.8907,30830.0
2021-04-28 14:05:00,119.45,119.56,119.4,119.46,14908.0,110.9,111.0021,110.8536,110.9093,14908.0
2021-04-28 14:10:00,119.43,119.56,119.38,119.54,17239.0,110.8814,111.0021,110.835,110.9835,17239.0
2021-04-28 14:15:00,119.53,119.64,119.52,119.64,24750.0,110.9743,111.0764,110.965,111.0764,24750.0
2021-04-28 14:20:00,119.64,119.69,119.57,119.59,23590.0,111.0764,111.1228,111.0114,111.03,23590.0
2021-04-28 14:25:00,119.61,119.68,119.58,119.65,19214.0,111.0485,111.1135,111.0207,111.0857,19214.0
2021-04-28 14:30:00,119.66,119.69,119.46,119.56,21464.0,111.095,111.1228,110.9093,111.0021,21464.0
2021-04-28 14:35:00,119.57,120.01,119.57,119.94,63847.0,111.0114,111.4199,111.0114,111.3549,63847.0
2021-04-28 14:40:00,119.96,120.12,119.96,120.12,16934.0,111.3735,111.522,111.3735,111.522,16934.0
2021-04-28 14:45:00,120.14,120.19,119.98,120.03,23117.0,111.5406,111.587,111.3921,111.4385,23117.0
2021-04-28 14:50:00,120.02,120.22,120.0,120.22,36382.0,111.4292,111.6149,111.4106,111.6149,36382.0
2021-04-28 14:55:00,120.22,120.32,120.17,120.31,89641.0,111.6149,111.7077,111.5685,111.6984,89641.0
2021-04-28 15:00:00,120.33,120.34,120.24,120.29,67793.0,111.717,111.7263,111.6334,111.6799,67793.0
2021-04-28 15:05:00,120.29,120.38,120.25,120.38,67300.0,111.6799,111.7634,111.6427,111.7634,67300.0
2021-04-28 15:10:00,120.37,120.42,120.07,120.26,106135.0,111.7541,111.8006,111.4756,111.652,106135.0
2021-04-28 15:15:00,120.24,120.3,120.13,120.26,58683.0,111.6334,111.6891,111.5313,111.652,58683.0
2021-04-28 15:20:00,120.27,120.34,120.2,120.26,65787.0,111.6613,111.7263,111.5963,111.652,65787.0
2021-04-28 15:25:00,120.27,120.36,120.23,120.32,62509.0,111.6613,111.7449,111.6242,111.7077,62509.0
2021-04-28 15:30:00,120.32,120.33,120.13,120.15,84284.0,111.7077,111.717,111.5313,111.5499,84284.0
2021-04-28 15:35:00,120.18,120.38,120.14,120.3,58537.0,111.5777,111.7634,111.5406,111.6891,58537.0
2021-04-28 15:40:00,120.31,120.32,120.0,120.03,74686.0,111.6984,111.7077,111.4106,111.4385,74686.0
2021-04-28 15:45:00,120.02,120.06,119.75,119.8,88243.0,111.4292,111.4663,111.1785,111.2249,88243.0
2021-04-28 15:50:00,119.81,119.93,119.76,119.81,75661.0,111.2342,111.3456,111.1878,111.2342,75661.0
2021-04-28 15:55:00,119.79,119.84,119.58,119.6,270074.0,111.2157,111.2621,111.0207,111.0393,270074.0
2021-04-29 09:30:00,120.72,120.84,120.17,120.32,359290.0,112.0791,112.1905,111.5685,111.7077,359290.0
2021-04-29 09:35:00,120.32,120.45,120.05,120.32,93069.0,111.7077,111.8284,111.457,111.7077,93069.0
2021-04-29 09:40:00,120.3,120.34,119.64,119.74,130501.0,111.6891,111.7263,111.0764,111.1692,130501.0
2021-04-29 09:45:00,119.76,119.85,119.4,119.48,138219.0,111.1878,111.2714,110.8536,110.9278,138219.0
2021-04-29 09:50:00,119.48,119.65,119.21,119.32,134002.0,110.9278,111.0857,110.6772,110.7793,134002.0
2021-04-29 09:55:00,119.28,119.4,118.95,119.32,184824.0,110.7422,110.8536,110.4358,110.7793,184824.0
2021-04-29 10:00:00,119.36,119.37,118.99,119.17,137371.0,110.8164,110.8257,110.4729,110.64,137371.0
2021-04-29 10:05:00,119.19,119.42,119.13,119.36,67638.0,110.6586,110.8721,110.6029,110.8164,67638.0
2021-04-29 10:10:00,119.34,119.52,119.22,119.24,123290.0,110.7979,110.965,110.6865,110.705,123290.0
2021-04-29 10:15:00,119.2,119.2,118.79,118.85,83471.0,110.6679,110.6679,110.2872,110.3429,83471.0
2021-04-29 10:20:00,118.85,118.97,118.72,118.94,102062.0,110.3429,110.4543,110.2222,110.4265,102062.0
2021-04-29 10:25:00,118.94,119.0,118.77,118.84,74747.0,110.4265,110.4822,110.2687,110.3337,74747.0
2021-04-29 10:30:00,118.85,118.89,118.57,118.57,94935.0,110.3429,110.3801,110.083,110.083,94935.0
2021-04-29 10:35:00,118.58,118.58,118.25,118.37,129374.0,110.0923,110.0923,109.7859,109.8973,129374.0
2021-04-29 10:40:00,118.37,118.73,118.36,118.71,40893.0,109.8973,110.2315,109.888,110.213,40893.0
2021-04-29 10:45:00,118.69,118.7,118.33,118.39,50193.0,110.1944,110.2037,109.8602,109.9159,50193.0
2021-04-29 10:50:00,118.39,118.81,118.37,118.74,58364.0,109.9159,110.3058,109.8973,110.2408,58364.0
2021-04-29 10:55:00,118.72,118.86,118.64,118.83,51892.0,110.2222,110.3522,110.148,110.3244,51892.0
2021-04-29 11:00:00,118.83,118.83,118.57,118.6,31507.0,110.3244,110.3244,110.083,110.1108,31507.0
2021-04-29 11:05:00,118.59,118.64,118.53,118.57,38454.0,110.1015,110.148,110.0458,110.083,38454.0
2021-04-29 11:10:00,118.58,118.74,118.57,118.67,31827.0,110.0923,110.2408,110.083,110.1758,31827.0
2021-04-29 11:15:00,118.64,118.66,118.43,118.53,59583.0,110.148,110.1665,109.953,110.0458,59583.0
2021-04-29 11:20:00,118.54,118.56,118.43,118.47,73729.0,110.0551,110.0737,109.953,109.9901,73729.0
2021-04-29 11:25:00,118.47,118.5,118.14,118.33,176247.0,109.9901,110.018,109.6838,109.8602,176247.0
2021-04-29 11:30:00,118.37,118.44,118.27,118.36,38176.0,109.8973,109.9623,109.8045,109.888,38176.0
2021-04-29 11:35:00,118.35,118.48,118.31,118.41,28150.0,109.8787,109.9994,109.8416,109.9344,28150.0
2021-04-29 11:40:00,118.41,118.61,118.37,118.56,41655.0,109.9344,110.1201,109.8973,110.0737,41655.0
2021-04-29 11:45:00,118.55,118.63,118.5,118.56,26569.0,110.0644,110.1387,110.018,110.0737,26569.0
2021-04-29 11:50:00,118.56,118.56,118.4,118.45,40049.0,110.0737,110.0737,109.9251,109.9716,40049.0
2021-04-29 11:55:00,118.45,118.46,118.08,118.14,80019.0,109.9716,109.9809,109.6281,109.6838,80019.0
2021-04-29 12:00:00,118.15,118.15,117.89,117.99,130196.0,109.693,109.693,109.4517,109.5445,130196.0
2021-04-29 12:05:00,117.99,118.0,117.61,117.7,115265.0,109.5445,109.5538,109.1917,109.2753,115265.0
2021-04-29 12:10:00,117.71,117.76,117.63,117.74,70790.0,109.2845,109.331,109.2103,109.3124,70790.0
2021-04-29 12:15:00,117.73,117.83,117.62,117.82,83337.0,109.3031,109.3959,109.201,109.3867,83337.0
2021-04-29 12:20:00,117.81,117.9,117.76,117.86,91961.0,109.3774,109.4609,109.331,109.4238,91961.0
2021-04-29 12:25:00,117.86,117.91,117.66,117.89,68231.0,109.4238,109.4702,109.2381,109.4517,68231.0
2021-04-29 12:30:00,117.87,117.92,117.7,117.88,71287.0,109.4331,109.4795,109.2753,109.4424,71287.0
2021-04-29 12:35:00,117.87,117.96,117.81,117.92,59367.0,109.4331,109.5166,109.3774,109.4795,59367.0
2021-04-29 12:40:00,117.91,117.93,117.82,117.92,43085.0,109.4702,109.4888,109.3867,109.4795,43085.0
2021-04-29 12:45:00,117.92,118.04,117.86,118.02,49128.0,109.4795,109.5909,109.4238,109.5723,49128.0
2021-04-29 12:50:00,118.02,118.22,117.99,118.17,87095.0,109.5723,109.758,109.5445,109.7116,87095.0
2021-04-29 12:55:00,118.15,118.2,118.06,118.16,71093.0,109.693,109.7395,109.6095,109.7023,71093.0
2021-04-29 13:00:00,118.17,118.21,118.04,118.05,75523.0,109.7116,109.7487,109.5909,109.6002,75523.0
2021-04-29 13:05:00,118.06,118.23,118.02,118.02,42586.0,109.6095,109.7673,109.5723,109.5723,42586.0
2021-04-29 13:10:00,118.02,118.24,118.01,118.1,32545.0,109.5723,109.7766,109.5631,109.6466,32545.0
2021-04-29 13:15:00,118.09,118.24,118.08,118.18,36778.0,109.6373,109.7766,109.6281,109.7209,36778.0
2021-04-29 13:20:00,118.19,118.19,118.06,118.1,29600.0,109.7302,109.7302,109.6095,109.6466,29600.0
2021-04-29 13:25:00,118.06,118.18,117.99,118.13,44173.0,109.6095,109.7209,109.5445,109.6745,44173.0
2021-04-29 13:30:00,118.15,118.26,118.12,118.21,34569.0,109.693,109.7952,109.6652,109.7487,34569.0
2021-04-29 13:35:00,118.21,118.4,118.21,118.28,59733.0,109.7487,109.9251,109.7487,109.8137,59733.0
2021-04-29 13:40:00,118.28,118.53,118.27,118.5,59964.0,109.8137,110.0458,109.8045,110.018,59964.0
2021-04-29 13:45:00,118.51,118.59,118.44,118.57,38926.0,110.0273,110.1015,109.9623,110.083,38926.0
2021-04-29 13:50:00,118.56,118.63,118.42,118.45,60627.0,110.0737,110.1387,109.9437,109.9716,60627.0
2021-04-29 13:55:00,118.45,118.56,118.45,118.47,25460.0,109.9716,110.0737,109.9716,109.9901,25460.0
2021-04-29 14:00:00,118.48,118.55,118.38,118.39,23974.0,109.9994,110.0644,109.9066,109.9159,23974.0
2021-04-29 14:05:00,118.39,118.49,118.39,118.4,18471.0,109.9159,110.0087,109.9159,109.9251,18471.0
2021-04-29 14:10:00,118.4,118.56,118.38,118.5,39755.0,109.9251,110.0737,109.9066,110.018,39755.0
2021-04-29 14:15:00,118.51,118.78,118.51,118.77,46448.0,110.0273,110.2779,110.0273,110.2687,46448.0
2021-04-29 14:20:00,118.77,118.83,118.7,118.76,34058.0,110.2687,110.3244,110.2037,110.2594,34058.0
2021-04-29 14:25:00,118.76,118.76,118.64,118.67,21138.0,110.2594,110.2594,110.148,110.1758,21138.0
2021-04-29 14:30:00,118.66,118.84,118.66,118.77,20495.0,110.1665,110.3337,110.1665,110.2687,20495.0
2021-04-29 14:35:00,118.77,118.85,118.75,118.81,27023.0,110.2687,110.3429,110.2501,110.3058,27023.0
2021-04-29 14:40:00,118.82,118.89,118.8,118.86,22086.0,110.3151,110.3801,110.2965,110.3522,22086.0
2021-04-29 14:45:00,118.88,118.94,118.8,118.81,39305.0,110.3708,110.4265,110.2965,110.3058,39305.0
2021-04-29 14:50:00,118.8,118.87,118.76,118.83,22463.0,110.2965,110.3615,110.2594,110.3244,22463.0
2021-04-29 14:55:00,118.8,118.86,118.8,118.82,19219.0,110.2965,110.3522,110.2965,110.3151,19219.0
2021-04-29 15:00:00,118.84,118.92,118.84,118.91,33657.0,110.3337,110.4079,110.3337,110.3986,33657.0
2021-04-29 15:05:00,118.93,118.94,118.82,118.86,29683.0,110.4172,110.4265,110.3151,110.3522,29683.0
2021-04-29 15:10:00,118.85,118.88,118.78,118.83,34024.0,110.3429,110.3708,110.2779,110.3244,34024.0
2021-04-29 15:15:00,118.84,118.88,118.63,118.69,40184.0,110.3337,110.3708,110.1387,110.1944,40184.0
2021-04-29 15:20:00,118.7,118.78,118.61,118.64,32854.0,110.2037,110.2779,110.1201,110.148,32854.0
2021-04-29 15:25:00,118.64,118.77,118.64,118.69,36423.0,110.148,110.2687,110.148,110.1944,36423.0
2021-04-29 15:30:00,118.69,118.78,118.6,118.74,54834.0,110.1944,110.2779,110.1108,110.2408,54834.0
2021-04-29 15:35:00,118.75,118.75,118.65,118.67,33136.0,110.2501,110.2501,110.1573,110.1758,33136.0
2021-04-29 15:40:00,118.67,118.71,118.62,118.67,30533.0,110.1758,110.213,110.1294,110.1758,30533.0
2021-04-29 15:45:00,118.68,118.72,118.63,118.69,46973.0,110.1851,110.2222,110.1387,110.1944,46973.0
2021-04-29 15:50:00,118.66,118.84,118.55,118.8,104630.0,110.1665,110.3337,110.0644,110.2965,104630.0
2021-04-29 15:55:00,118.79,119.14,118.79,119.07,254686.0,110.2872,110.6122,110.2872,110.5472,254686.0
2021-04-30 09:30:00,118.01,118.18,117.3,117.4,459437.0,109.5631,109.7209,108.9039,108.9967,459437.0
2021-04-30 09:35:00,117.4,117.81,117.25,117.29,100348.0,108.9967,109.3774,108.8575,108.8946,100348.0
2021-04-30 09:40:00,117.27,117.41,116.99,117.24,250886.0,108.876,109.006,108.6161,108.8482,250886.0
2021-04-30 09:45:00,117.29,117.45,117.12,117.33,99581.0,108.8946,109.0431,108.7368,108.9317,99581.0
2021-04-30 09:50:00,117.36,117.52,117.13,117.14,98103.0,108.9596,109.1081,108.7461,108.7553,98103.0
2021-04-30 09:55:00,117.16,117.6,116.98,117.56,117791.0,108.7739,109.1824,108.6068,109.1453,117791.0
2021-04-30 10:00:00,117.56,117.75,117.54,117.63,45449.0,109.1453,109.3217,109.1267,109.2103,45449.0
2021-04-30 10:05:00,117.59,117.69,117.34,117.69,49264.0,109.1731,109.266,108.941,109.266,49264.0
2021-04-30 10:10:00,117.67,117.7,117.4,117.41,40900.0,109.2474,109.2753,108.9967,109.006,40900.0
2021-04-30 10:15:00,117.41,117.6,117.36,117.38,35048.0,109.006,109.1824,108.9596,108.9782,35048.0
2021-04-30 10:20:00,117.34,117.83,117.33,117.77,49535.0,108.941,109.3959,108.9317,109.3402,49535.0
2021-04-30 10:25:00,117.81,118.06,117.79,118.04,51706.0,109.3774,109.6095,109.3588,109.5909,51706.0
2021-04-30 10:30:00,118.06,118.15,117.99,118.0,59211.0,109.6095,109.693,109.5445,109.5538,59211.0
2021-04-30 10:35:00,118.04,118.11,117.58,117.61,55455.0,109.5909,109.6559,109.1638,109.1917,55455.0
2021-04-30 10:40:00,117.59,117.89,117.54,117.88,37702.0,109.1731,109.4517,109.1267,109.4424,37702.0
2021-04-30 10:45:00,117.89,118.04,117.84,118.01,27269.0,109.4517,109.5909,109.4052,109.5631,27269.0
2021-04-30 10:50:00,118.0,118.1,117.75,117.78,30774.0,109.5538,109.6466,109.3217,109.3495,30774.0
2021-04-30 10:55:00,117.79,117.95,117.65,117.8,159028.0,109.3588,109.5074,109.2288,109.3681,159028.0
2021-04-30 11:00:00,117.79,117.83,117.57,117.64,61238.0,109.3588,109.3959,109.1546,109.2195,61238.0
2021-04-30 11:05:00,117.62,117.75,117.53,117.67,140391.0,109.201,109.3217,109.1174,109.2474,140391.0
2021-04-30 11:10:00,117.66,117.92,117.62,117.81,29014.0,109.2381,109.4795,109.201,109.3774,29014.0
2021-04-30 11:15:00,117.8,117.81,117.5,117.55,37099.0,109.3681,109.3774,109.0896,109.136,37099.0
2021-04-30 11:20:00,117.59,117.8,117.49,117.64,37334.0,109.1731,109.3681,109.0803,109.2195,37334.0
2021-04-30 11:25:00,117.63,117.63,117.37,117.46,76558.0,109.2103,109.2103,108.9689,109.0524,76558.0
2021-04-30 11:30:00,117.44,117.71,117.38,117.65,35658.0,109.0339,109.2845,108.9782,109.2288,35658.0
2021-04-30 11:35:00,117.64,117.79,117.62,117.72,20858.0,109.2195,109.3588,109.201,109.2938,20858.0
2021-04-30 11:40:00,117.71,117.72,117.52,117.63,31664.0,109.2845,109.2938,109.1081,109.2103,31664.0
2021-04-30 11:45:00,117.61,117.74,117.59,117.65,18105.0,109.1917,109.3124,109.1731,109.2288,18105.0
2021-04-30 11:50:00,117.64,117.78,117.56,117.75,54340.0,109.2195,109.3495,109.1453,109.3217,54340.0
2021-04-30 11:55:00,117.75,117.75,117.64,117.65,25530.0,109.3217,109.3217,109.2195,109.2288,25530.0
2021-04-30 12:00:00,117.66,117.77,117.56,117.56,26096.0,109.2381,109.3402,109.1453,109.1453,26096.0
2021-04-30 12:05:00,117.57,117.73,117.55,117.62,21778.0,109.1546,109.3031,109.136,109.201,21778.0
2021-04-30 12:10:00,117.59,117.71,117.51,117.53,29685.0,109.1731,109.2845,109.0989,109.1174,29685.0
2021-04-30 12:15:00,117.55,117.71,117.52,117.58,54047.0,109.136,109.2845,109.1081,109.1638,54047.0
2021-04-30 12:20:00,117.59,117.67,117.5,117.58,35842.0,109.1731,109.2474,109.0896,109.1638,35842.0
2021-04-30 12:25:00,117.55,117.62,117.49,117.52,43233.0,109.136,109.201,109.0803,109.1081,43233.0
2021-04-30 12:30:00,117.52,117.62,117.37,117.37,25579.0,109.1081,109.201,108.9689,108.9689,25579.0
2021-04-30 12:35:00,117.37,117.46,117.29,117.42,72188.0,108.9689,109.0524,108.8946,109.0153,72188.0
2021-04-30 12:40:00,117.42,117.46,117.32,117.42,39734.0,109.0153,109.0524,108.9225,109.0153,39734.0
2021-04-30 12:45:00,117.42,117.46,117.38,117.44,28632.0,109.0153,109.0524,108.9782,109.0339,28632.0
2021-04-30 12:50:00,117.46,117.48,117.36,117.37,24904.0,109.0524,109.071,108.9596,108.9689,24904.0
2021-04-30 12:55:00,117.38,117.41,117.29,117.33,52738.0,108.9782,109.006,108.8946,108.9317,52738.0
2021-04-30 13:00:00,117.33,117.35,117.23,117.26,30459.0,108.9317,108.9503,108.8389,108.8667,30459.0
2021-04-30 13:05:00,117.26,117.35,117.2,117.35,25657.0,108.8667,108.9503,108.811,108.9503,25657.0
2021-04-30 13:10:00,117.35,117.38,117.15,117.29,77885.0,108.9503,108.9782,108.7646,108.8946,77885.0
2021-04-30 13:15:00,117.27,117.29,117.17,117.21,17924.0,108.876,108.8946,108.7832,108.8203,17924.0
2021-04-30 13:20:00,117.21,117.22,117.13,117.19,25606.0,108.8203,108.8296,108.7461,108.8018,25606.0
2021-04-30 13:25:00,117.18,117.19,117.11,117.13,18114.0,108.7925,108.8018,108.7275,108.7461,18114.0
2021-04-30 13:30:00,117.13,117.24,117.1,117.19,35432.0,108.7461,108.8482,108.7182,108.8018,35432.0
2021-04-30 13:35:00,117.2,117.32,117.1,117.11,28621.0,108.811,108.9225,108.7182,108.7275,28621.0
2021-04-30 13:40:00,117.12,117.15,117.03,117.09,55346.0,108.7368,108.7646,108.6532,108.7089,55346.0
2021-04-30 13:45:00,117.09,117.09,116.9,117.03,122558.0,108.7089,108.7089,108.5325,108.6532,122558.0
2021-04-30 13:50:00,117.03,117.09,116.92,117.01,42306.0,108.6532,108.7089,108.5511,108.6346,42306.0
2021-04-30 13:55:00,117.0,117.06,116.83,116.93,82899.0,108.6254,108.6811,108.4675,108.5604,82899.0
2021-04-30 14:00:00,116.95,116.98,116.74,116.85,104894.0,108.5789,108.6068,108.384,108.4861,104894.0
2021-04-30 14:05:00,116.85,116.94,116.82,116.91,65644.0,108.4861,108.5697,108.4582,108.5418,65644.0
2021-04-30 14:10:00,116.92,117.01,116.87,116.89,81074.0,108.5511,108.6346,108.5047,108.5232,81074.0
2021-04-30 14:15:00,116.88,116.89,116.77,116.87,49273.0,108.5139,108.5232,108.4118,108.5047,49273.0
2021-04-30 14:20:00,116.86,116.93,116.81,116.81,40451.0,108.4954,108.5604,108.449,108.449,40451.0
2021-04-30 14:25:00,116.83,117.1,116.78,117.04,75096.0,108.4675,108.7182,108.4211,108.6625,75096.0
2021-04-30 14:30:00,117.05,117.21,116.99,117.06,68344.0,108.6718,108.8203,108.6161,108.6811,68344.0
2021-04-30 14:35:00,117.04,117.07,116.7,116.95,122950.0,108.6625,108.6903,108.3468,108.5789,122950.0
2021-04-30 14:40:00,116.93,117.05,116.93,116.98,22952.0,108.5604,108.6718,108.5604,108.6068,22952.0
2021-04-30 14:45:00,116.96,116.99,116.88,116.92,41738.0,108.5882,108.6161,108.5139,108.5511,41738.0
2021-04-30 14:50:00,116.91,116.93,116.82,116.87,37894.0,108.5418,108.5604,108.4582,108.5047,37894.0
2021-04-30 14:55:00,116.9,117.1,116.87,117.01,37942.0,108.5325,108.7182,108.5047,108.6346,37942.0
2021-04-30 15:00:00,116.98,117.14,116.97,117.1,33003.0,108.6068,108.7553,108.5975,108.7182,33003.0
2021-04-30 15:05:00,117.14,117.18,117.0,117.06,32153.0,108.7553,108.7925,108.6254,108.6811,32153.0
2021-04-30 15:10:00,117.03,117.2,117.03,117.09,34590.0,108.6532,108.811,108.6532,108.7089,34590.0
2021-04-30 15:15:00,117.08,117.17,117.05,117.14,50367.0,108.6996,108.7832,108.6718,108.7553,50367.0
2021-04-30 15:20:00,117.12,117.27,117.11,117.23,52341.0,108.7368,108.876,108.7275,108.8389,52341.0
2021-04-30 15:25:00,117.25,117.3,117.16,117.22,52982.0,108.8575,108.9039,108.7739,108.8296,52982.0
2021-04-30 15:30:00,117.21,117.28,117.01,117.06,86429.0,108.8203,108.8853,108.6346,108.6811,86429.0
2021-04-30 15:35:00,117.03,117.12,117.03,117.06,80183.0,108.6532,108.7368,108.6532,108.6811,80183.0
2021-04-30 15:40:00,117.06,117.1,116.93,116.95,75478.0,108.6811,108.7182,108.5604,108.5789,75478.0
2021-04-30 15:45:00,116.95,117.02,116.74,116.95,195886.0,108.5789,108.6439,108.384,108.5789,195886.0
2021-04-30 15:50:00,116.89,116.97,116.79,116.88,156761.0,108.5232,108.5975,108.4304,108.5139,156761.0
2021-04-30 15:55:00,116.9,116.97,116.65,116.78,648792.0,108.5325,108.5975,108.3004,108.4211,648792.0
2021-05-03 09:30:00,117.41,117.55,116.69,116.71,373062.0,109.006,109.136,108.3375,108.3561,373062.0
2021-05-03 09:35:00,116.67,116.71,116.27,116.31,134711.0,108.319,108.3561,107.9476,107.9847,134711.0
2021-05-03 09:40:00,116.35,116.47,115.89,116.05,157071.0,108.0219,108.1333,107.5948,107.7434,157071.0
2021-05-03 09:45:00,116.04,116.24,115.94,116.19,106813.0,107.7341,107.9198,107.6412,107.8733,106813.0
2021-05-03 09:50:00,116.18,116.37,116.08,116.27,58866.0,107.8641,108.0405,107.7712,107.9476,58866.0
2021-05-03 09:55:00,116.25,116.46,116.14,116.42,49534.0,107.929,108.124,107.8269,108.0869,49534.0
2021-05-03 10:00:00,116.37,116.64,116.36,116.47,66276.0,108.0405,108.2911,108.0312,108.1333,66276.0
2021-05-03 10:05:00,116.47,116.67,116.41,116.45,51085.0,108.1333,108.319,108.0776,108.1147,51085.0
2021-05-03 10:10:00,116.47,116.53,116.3,116.5,43072.0,108.1333,108.189,107.9755,108.1611,43072.0
2021-05-03 10:15:00,116.46,116.67,116.45,116.51,35473.0,108.124,108.319,108.1147,108.1704,35473.0
2021-05-03 10:20:00,116.55,116.57,116.26,116.27,101104.0,108.2076,108.2261,107.9383,107.9476,101104.0
2021-05-03 10:25:00,116.25,116.27,116.07,116.1,63408.0,107.929,107.9476,107.7619,107.7898,63408.0
2021-05-03 10:30:00,116.17,116.42,116.11,116.33,52047.0,107.8548,108.0869,107.7991,108.0033,52047.0
2021-05-03 10:35:00,116.35,116.49,116.15,116.2,94588.0,108.0219,108.1519,107.8362,107.8826,94588.0
2021-05-03 10:40:00,116.19,116.25,116.07,116.08,28964.0,107.8733,107.929,107.7619,107.7712,28964.0
2021-05-03 10:45:00,116.07,116.29,116.06,116.17,35967.0,107.7619,107.9662,107.7526,107.8548,35967.0
2021-05-03 10:50:00,116.2,116.29,116.0,116.05,85833.0,107.8826,107.9662,107.6969,107.7434,85833.0
2021-05-03 10:55:00,116.05,116.17,115.99,116.05,54926.0,107.7434,107.8548,107.6877,107.7434,54926.0
2021-05-03 11:00:00,116.05,116.22,116.0,116.04,52708.0,107.7434,107.9012,107.6969,107.7341,52708.0
2021-05-03 11:05:00,116.05,116.34,116.02,116.33,50045.0,107.7434,108.0126,107.7155,108.0033,50045.0
2021-05-03 11:10:00,116.34,116.34,115.97,116.01,61326.0,108.0126,108.0126,107.6691,107.7062,61326.0
2021-05-03 11:15:00,116.02,116.14,115.97,116.04,38634.0,107.7155,107.8269,107.6691,107.7341,38634.0
2021-05-03 11:20:00,116.02,116.17,115.98,116.03,40628.0,107.7155,107.8548,107.6784,107.7248,40628.0
2021-05-03 11:25:00,116.04,116.05,115.79,115.81,112114.0,107.7341,107.7434,107.502,107.5205,112114.0
2021-05-03 11:30:00,115.81,116.1,115.73,116.0,70425.0,107.5205,107.7898,107.4463,107.6969,70425.0
2021-05-03 11:35:00,116.0,116.18,115.98,116.06,27417.0,107.6969,107.8641,107.6784,107.7526,27417.0
2021-05-03 11:40:00,116.05,116.17,115.94,116.15,67953.0,107.7434,107.8548,107.6412,107.8362,67953.0
2021-05-03 11:45:00,116.18,116.23,116.04,116.05,30228.0,107.8641,107.9105,107.7341,107.7434,30228.0
2021-05-03 11:50:00,116.09,116.1,115.96,116.06,88063.0,107.7805,107.7898,107.6598,107.7526,88063.0
2021-05-03 11:55:00,116.05,116.23,116.05,116.13,21982.0,107.7434,107.9105,107.7434,107.8176,21982.0
2021-05-03 12:00:00,116.13,116.18,116.04,116.09,30841.0,107.8176,107.8641,107.7341,107.7805,30841.0
2021-05-03 12:05:00,116.08,116.15,116.02,116.05,35323.0,107.7712,107.8362,107.7155,107.7434,35323.0
2021-05-03 12:10:00,116.05,116.11,116.0,116.07,29706.0,107.7434,107.7991,107.6969,107.7619,29706.0
2021-05-03 12:15:00,116.07,116.15,115.98,116.13,35477.0,107.7619,107.8362,107.6784,107.8176,35477.0
2021-05-03 12:20:00,116.11,116.22,116.01,116.13,33099.0,107.7991,107.9012,107.7062,107.8176,33099.0
2021-05-03 12:25:00,116.13,116.15,116.06,116.09,25193.0,107.8176,107.8362,107.7526,107.7805,25193.0
2021-05-03 12:30:00,116.07,116.09,115.96,116.07,43111.0,107.7619,107.7805,107.6598,107.7619,43111.0
2021-05-03 12:35:00,116.04,116.07,115.9,115.93,28621.0,107.7341,107.7619,107.6041,107.6319,28621.0
2021-05-03 12:40:00,115.93,115.97,115.84,115.89,55993.0,107.6319,107.6691,107.5484,107.5948,55993.0
2021-05-03 12:45:00,115.87,115.92,115.82,115.83,41327.0,107.5762,107.6227,107.5298,107.5391,41327.0
2021-05-03 12:50:00,115.84,116.03,115.83,116.0,46808.0,107.5484,107.7248,107.5391,107.6969,46808.0
2021-05-03 12:55:00,115.99,116.03,115.91,116.0,27030.0,107.6877,107.7248,107.6134,107.6969,27030.0
2021-05-03 13:00:00,116.02,116.09,115.97,116.07,31120.0,107.7155,107.7805,107.6691,107.7619,31120.0
2021-05-03 13:05:00,116.06,116.1,115.95,115.95,34092.0,107.7526,107.7898,107.6505,107.6505,34092.0
2021-05-03 13:10:00,115.96,116.06,115.92,116.03,40238.0,107.6598,107.7526,107.6227,107.7248,40238.0
2021-05-03 13:15:00,116.02,116.05,115.95,115.98,38647.0,107.7155,107.7434,107.6505,107.6784,38647.0
2021-05-03 13:20:00,115.98,116.04,115.92,115.92,41965.0,107.6784,107.7341,107.6227,107.6227,41965.0
2021-05-03 13:25:00,115.92,115.96,115.87,115.89,74920.0,107.6227,107.6598,107.5762,107.5948,74920.0
2021-05-03 13:30:00,115.88,115.99,115.88,115.9,33067.0,107.5855,107.6877,107.5855,107.6041,33067.0
2021-05-03 13:35:00,115.92,115.95,115.82,115.85,45595.0,107.6227,107.6505,107.5298,107.5577,45595.0
2021-05-03 13:40:00,115.87,115.98,115.87,115.88,23354.0,107.5762,107.6784,107.5762,107.5855,23354.0
2021-05-03 13:45:00,115.85,115.96,115.84,115.95,35191.0,107.5577,107.6598,107.5484,107.6505,35191.0
2021-05-03 13:50:00,115.94,116.02,115.94,115.98,37882.0,107.6412,107.7155,107.6412,107.6784,37882.0
2021-05-03 13:55:00,115.97,116.04,115.93,115.98,45277.0,107.6691,107.7341,107.6319,107.6784,45277.0
2021-05-03 14:00:00,116.0,116.07,115.98,116.02,46093.0,107.6969,107.7619,107.6784,107.7155,46093.0
2021-05-03 14:05:00,116.03,116.09,115.99,116.06,27479.0,107.7248,107.7805,107.6877,107.7526,27479.0
2021-05-03 14:10:00,116.08,116.17,116.06,116.16,64599.0,107.7712,107.8548,107.7526,107.8455,64599.0
2021-05-03 14:15:00,116.15,116.23,116.11,116.23,47862.0,107.8362,107.9105,107.7991,107.9105,47862.0
2021-05-03 14:20:00,116.22,116.23,116.15,116.19,44320.0,107.9012,107.9105,107.8362,107.8733,44320.0
2021-05-03 14:25:00,116.2,116.26,116.17,116.24,39499.0,107.8826,107.9383,107.8548,107.9198,39499.0
2021-05-03 14:30:00,116.23,116.33,116.22,116.29,68051.0,107.9105,108.0033,107.9012,107.9662,68051.0
2021-05-03 14:35:00,116.31,116.35,116.26,116.29,60681.0,107.9847,108.0219,107.9383,107.9662,60681.0
2021-05-03 14:40:00,116.27,116.33,116.25,116.25,51241.0,107.9476,108.0033,107.929,107.929,51241.0
2021-05-03 14:45:00,116.27,116.37,116.25,116.33,44093.0,107.9476,108.0405,107.929,108.0033,44093.0
2021-05-03 14:50:00,116.33,116.4,116.28,116.4,60633.0,108.0033,108.0683,107.9569,108.0683,60633.0
2021-05-03 14:55:00,116.38,116.42,116.26,116.34,81348.0,108.0497,108.0869,107.9383,108.0126,81348.0
2021-05-03 15:00:00,116.34,116.34,116.25,116.26,44193.0,108.0126,108.0126,107.929,107.9383,44193.0
2021-05-03 15:05:00,116.27,116.35,116.15,116.28,83634.0,107.9476,108.0219,107.8362,107.9569,83634.0
2021-05-03 15:10:00,116.28,116.34,116.23,116.24,31309.0,107.9569,108.0126,107.9105,107.9198,31309.0
2021-05-03 15:15:00,116.24,116.35,116.18,116.27,41132.0,107.9198,108.0219,107.8641,107.9476,41132.0
2021-05-03 15:20:00,116.26,116.28,116.16,116.21,33256.0,107.9383,107.9569,107.8455,107.8919,33256.0
2021-05-03 15:25:00,116.21,116.26,116.19,116.24,26629.0,107.8919,107.9383,107.8733,107.9198,26629.0
2021-05-03 15:30:00,116.24,116.33,116.21,116.28,59559.0,107.9198,108.0033,107.8919,107.9569,59559.0
2021-05-03 15:35:00,116.28,116.31,116.16,116.18,61573.0,107.9569,107.9847,107.8455,107.8641,61573.0
2021-05-03 15:40:00,116.18,116.23,116.09,116.15,116836.0,107.8641,107.9105,107.7805,107.8362,116836.0
2021-05-03 15:45:00,116.15,116.19,115.96,116.03,127725.0,107.8362,107.8733,107.6598,107.7248,127725.0
2021-05-03 15:50:00,116.0,116.08,115.91,116.08,212503.0,107.6969,107.7712,107.6134,107.7712,212503.0
2021-05-03 15:55:00,116.07,116.13,115.8,115.84,617368.0,107.7619,107.8176,107.5113,107.5484,617368.0
2021-05-04 09:30:00,115.0,115.39,114.55,115.02,452948.0,106.7685,107.1306,106.3507,106.7871,452948.0
2021-05-04 09:35:00,115.03,115.82,114.99,115.58,197269.0,106.7964,107.5298,106.7592,107.307,197269.0
2021-05-04 09:40:00,115.6,115.73,115.18,115.32,105500.0,107.3256,107.4463,106.9356,107.0656,105500.0
2021-05-04 09:45:00,115.34,115.48,115.21,115.34,116465.0,107.0842,107.2142,106.9635,107.0842,116465.0
2021-05-04 09:50:00,115.34,115.4,114.45,114.54,197220.0,107.0842,107.1399,106.2579,106.3414,197220.0
2021-05-04 09:55:00,114.57,114.59,114.08,114.1,154325.0,106.3693,106.3879,105.9144,105.9329,154325.0
2021-05-04 10:00:00,114.14,114.2,113.87,114.17,274401.0,105.9701,106.0258,105.7194,105.9979,274401.0
2021-05-04 10:05:00,114.14,114.6,114.08,114.43,131510.0,105.9701,106.3971,105.9144,106.2393,131510.0
2021-05-04 10:10:00,114.4,114.48,114.11,114.43,92464.0,106.2115,106.2857,105.9422,106.2393,92464.0
2021-05-04 10:15:00,114.41,114.76,114.14,114.76,209913.0,106.2207,106.5457,105.9701,106.5457,209913.0
2021-05-04 10:20:00,114.75,114.85,114.67,114.78,77745.0,106.5364,106.6292,106.4621,106.5643,77745.0
2021-05-04 10:25:00,114.77,114.98,114.7,114.76,74228.0,106.555,106.7499,106.49,106.5457,74228.0
2021-05-04 10:30:00,114.76,114.9,114.56,114.6,59639.0,106.5457,106.6757,106.36,106.3971,59639.0
2021-05-04 10:35:00,114.59,114.83,114.56,114.76,52155.0,106.3879,106.6107,106.36,106.5457,52155.0
2021-05-04 10:40:00,114.76,114.88,114.58,114.61,122523.0,106.5457,106.6571,106.3786,106.4064,122523.0
2021-05-04 10:45:00,114.61,114.64,114.16,114.26,98940.0,106.4064,106.4343,105.9886,106.0815,98940.0
2021-05-04 10:50:00,114.27,114.28,114.07,114.15,99951.0,106.0908,106.1,105.9051,105.9794,99951.0
2021-05-04 10:55:00,114.15,114.32,114.1,114.32,77921.0,105.9794,106.1372,105.9329,106.1372,77921.0
2021-05-04 11:00:00,114.31,114.49,114.13,114.31,89072.0,106.1279,106.295,105.9608,106.1279,89072.0
2021-05-04 11:05:00,114.32,114.33,114.1,114.17,61902.0,106.1372,106.1465,105.9329,105.9979,61902.0
2021-05-04 11:10:00,114.17,114.2,113.83,113.91,121619.0,105.9979,106.0258,105.6823,105.7565,121619.0
2021-05-04 11:15:00,113.91,113.96,113.74,113.84,122958.0,105.7565,105.803,105.5987,105.6915,122958.0
2021-05-04 11:20:00,113.84,113.97,113.74,113.86,115269.0,105.6915,105.8122,105.5987,105.7101,115269.0
2021-05-04 11:25:00,113.84,114.17,113.76,114.15,113733.0,105.6915,105.9979,105.6173,105.9794,113733.0
2021-05-04 11:30:00,114.15,114.29,114.13,114.2,62706.0,105.9794,106.1093,105.9608,106.0258,62706.0
2021-05-04 11:35:00,114.18,114.33,114.13,114.21,64187.0,106.0072,106.1465,105.9608,106.0351,64187.0
2021-05-04 11:40:00,114.2,114.25,113.96,114.02,78472.0,106.0258,106.0722,105.803,105.8587,78472.0
2021-05-04 11:45:00,114.04,114.2,113.97,114.13,55940.0,105.8772,106.0258,105.8122,105.9608,55940.0
2021-05-04 11:50:00,114.13,114.19,113.98,114.14,49284.0,105.9608,106.0165,105.8215,105.9701,49284.0
2021-05-04 11:55:00,114.14,114.19,113.94,114.18,129566.0,105.9701,106.0165,105.7844,106.0072,129566.0
2021-05-04 12:00:00,114.16,114.38,114.15,114.38,62793.0,105.9886,106.1929,105.9794,106.1929,62793.0
2021-05-04 12:05:00,114.37,114.48,114.27,114.39,44501.0,106.1836,106.2857,106.0908,106.2022,44501.0
2021-05-04 12:10:00,114.39,114.62,114.38,114.6,53283.0,106.2022,106.4157,106.1929,106.3971,53283.0
2021-05-04 12:15:00,114.6,114.6,114.44,114.51,52315.0,106.3971,106.3971,106.2486,106.3136,52315.0
2021-05-04 12:20:00,114.51,114.55,114.25,114.27,51982.0,106.3136,106.3507,106.0722,106.0908,51982.0
2021-05-04 12:25:00,114.26,114.43,114.24,114.39,37808.0,106.0815,106.2393,106.0629,106.2022,37808.0
2021-05-04 12:30:00,114.4,114.41,114.2,114.28,39499.0,106.2115,106.2207,106.0258,106.1,39499.0
2021-05-04 12:35:00,114.28,114.39,114.22,114.25,50262.0,106.1,106.2022,106.0443,106.0722,50262.0
2021-05-04 12:40:00,114.27,114.27,114.12,114.21,30928.0,106.0908,106.0908,105.9515,106.0351,30928.0
2021-05-04 12:45:00,114.21,114.32,114.12,114.31,43163.0,106.0351,106.1372,105.9515,106.1279,43163.0
2021-05-04 12:50:00,114.32,114.56,114.32,114.38,167652.0,106.1372,106.36,106.1372,106.1929,167652.0
2021-05-04 12:55:00,114.39,114.56,114.31,114.43,58417.0,106.2022,106.36,106.1279,106.2393,58417.0
2021-05-04 13:00:00,114.43,114.53,114.38,114.52,43948.0,106.2393,106.3322,106.1929,106.3229,43948.0
2021-05-04 13:05:00,114.51,114.56,114.41,114.52,51927.0,106.3136,106.36,106.2207,106.3229,51927.0
2021-05-04 13:10:00,114.52,114.53,114.4,114.47,22389.0,106.3229,106.3322,106.2115,106.2764,22389.0
2021-05-04 13:15:00,114.47,114.64,114.47,114.55,82147.0,106.2764,106.4343,106.2764,106.3507,82147.0
2021-05-04 13:20:00,114.55,114.6,114.28,114.47,139516.0,106.3507,106.3971,106.1,106.2764,139516.0
2021-05-04 13:25:00,114.49,114.59,114.42,114.51,54262.0,106.295,106.3879,106.23,106.3136,54262.0
2021-05-04 13:30:00,114.52,114.71,114.45,114.7,79740.0,106.3229,106.4993,106.2579,106.49,79740.0
2021-05-04 13:35:00,114.71,114.79,114.69,114.75,45165.0,106.4993,106.5735,106.4807,106.5364,45165.0
2021-05-04 13:40:00,114.77,114.77,114.48,114.51,49630.0,106.555,106.555,106.2857,106.3136,49630.0
2021-05-04 13:45:00,114.51,114.68,114.43,114.66,44960.0,106.3136,106.4714,106.2393,106.4528,44960.0
2021-05-04 13:50:00,114.65,114.67,114.56,114.62,47606.0,106.4436,106.4621,106.36,106.4157,47606.0
2021-05-04 13:55:00,114.62,114.78,114.59,114.74,29533.0,106.4157,106.5643,106.3879,106.5271,29533.0
2021-05-04 14:00:00,114.73,114.74,114.62,114.73,54963.0,106.5178,106.5271,106.4157,106.5178,54963.0
2021-05-04 14:05:00,114.74,114.81,114.67,114.78,35749.0,106.5271,106.5921,106.4621,106.5643,35749.0
2021-05-04 14:10:00,114.8,115.02,114.77,115.02,54694.0,106.5828,106.7871,106.555,106.7871,54694.0
2021-05-04 14:15:00,115.0,115.04,114.91,114.96,22659.0,106.7685,106.8056,106.685,106.7314,22659.0
2021-05-04 14:20:00,114.95,114.99,114.85,114.94,32037.0,106.7221,106.7592,106.6292,106.7128,32037.0
2021-05-04 14:25:00,114.94,114.96,114.74,114.82,32468.0,106.7128,106.7314,106.5271,106.6014,32468.0
2021-05-04 14:30:00,114.8,114.87,114.8,114.84,40091.0,106.5828,106.6478,106.5828,106.62,40091.0
2021-05-04 14:35:00,114.82,114.86,114.79,114.81,40473.0,106.6014,106.6385,106.5735,106.5921,40473.0
2021-05-04 14:40:00,114.82,114.86,114.74,114.77,44030.0,106.6014,106.6385,106.5271,106.555,44030.0
2021-05-04 14:45:00,114.77,114.9,114.77,114.86,28257.0,106.555,106.6757,106.555,106.6385,28257.0
2021-05-04 14:50:00,114.88,114.99,114.88,114.95,38304.0,106.6571,106.7592,106.6571,106.7221,38304.0
2021-05-04 14:55:00,114.95,115.07,114.87,114.87,43452.0,106.7221,106.8335,106.6478,106.6478,43452.0
2021-05-04 15:00:00,114.87,114.92,114.68,114.88,39272.0,106.6478,106.6942,106.4714,106.6571,39272.0
2021-05-04 15:05:00,114.85,114.86,114.76,114.83,38006.0,106.6292,106.6385,106.5457,106.6107,38006.0
2021-05-04 15:10:00,114.82,114.9,114.75,114.78,32751.0,106.6014,106.6757,106.5364,106.5643,32751.0
2021-05-04 15:15:00,114.77,114.92,114.76,114.89,43164.0,106.555,106.6942,106.5457,106.6664,43164.0
2021-05-04 15:20:00,114.88,114.92,114.8,114.8,41317.0,106.6571,106.6942,106.5828,106.5828,41317.0
2021-05-04 15:25:00,114.79,114.93,114.69,114.88,59147.0,106.5735,106.7035,106.4807,106.6571,59147.0
2021-05-04 15:30:00,114.88,115.01,114.8,115.0,98872.0,106.6571,106.7778,106.5828,106.7685,98872.0
2021-05-04 15:35:00,115.0,115.15,114.97,115.05,127075.0,106.7685,106.9078,106.7407,106.8149,127075.0
2021-05-04 15:40:00,115.05,115.07,114.78,114.87,77799.0,106.8149,106.8335,106.5643,106.6478,77799.0
2021-05-04 15:45:00,114.86,114.96,114.78,114.92,95273.0,106.6385,106.7314,106.5643,106.6942,95273.0
2021-05-04 15:50:00,114.92,115.2,114.92,115.11,182866.0,106.6942,106.9542,106.6942,106.8706,182866.0
2021-05-04 15:55:00,115.11,115.42,115.1,115.39,243833.0,106.8706,107.1585,106.8614,107.1306,243833.0
2021-05-05 09:30:00,116.0,116.44,115.88,116.08,357767.0,107.6969,108.1054,107.5855,107.7712,357767.0
2021-05-05 09:35:00,116.04,116.29,115.82,115.84,101126.0,107.7341,107.9662,107.5298,107.5484,101126.0
2021-05-05 09:40:00,115.83,116.11,115.75,115.78,94478.0,107.5391,107.7991,107.4648,107.4927,94478.0
2021-05-05 09:45:00,115.8,115.96,115.55,115.58,58002.0,107.5113,107.6598,107.2791,107.307,58002.0
2021-05-05 09:50:00,115.62,115.73,115.4,115.59,88210.0,107.3441,107.4463,107.1399,107.3163,88210.0
2021-05-05 09:55:00,115.58,115.66,115.42,115.42,68093.0,107.307,107.3813,107.1585,107.1585,68093.0
2021-05-05 10:00:00,115.49,115.53,114.85,114.97,83496.0,107.2234,107.2606,106.6292,106.7407,83496.0
2021-05-05 10:05:00,114.92,115.29,114.92,115.18,91222.0,106.6942,107.0378,106.6942,106.9356,91222.0
2021-05-05 10:10:00,115.19,115.33,114.99,115.3,36065.0,106.9449,107.0749,106.7592,107.047,36065.0
2021-05-05 10:15:00,115.32,115.48,115.14,115.41,38611.0,107.0656,107.2142,106.8985,107.1492,38611.0
2021-05-05 10:20:00,115.31,115.43,115.1,115.2,42215.0,107.0563,107.1677,106.8614,106.9542,42215.0
2021-05-05 10:25:00,115.2,115.7,115.2,115.59,55721.0,106.9542,107.4184,106.9542,107.3163,55721.0
2021-05-05 10:30:00,115.6,115.67,115.49,115.62,34298.0,107.3256,107.3906,107.2234,107.3441,34298.0
2021-05-05 10:35:00,115.7,115.81,115.65,115.79,34872.0,107.4184,107.5205,107.372,107.502,34872.0
2021-05-05 10:40:00,115.8,116.05,115.75,116.05,66089.0,107.5113,107.7434,107.4648,107.7434,66089.0
2021-05-05 10:45:00,116.05,116.09,115.93,116.03,65312.0,107.7434,107.7805,107.6319,107.7248,65312.0
2021-05-05 10:50:00,116.04,116.22,116.01,116.06,35829.0,107.7341,107.9012,107.7062,107.7526,35829.0
2021-05-05 10:55:00,116.07,116.2,116.04,116.15,53885.0,107.7619,107.8826,107.7341,107.8362,53885.0
2021-05-05 11:00:00,116.13,116.16,115.88,116.03,51707.0,107.8176,107.8455,107.5855,107.7248,51707.0
2021-05-05 11:05:00,116.08,116.15,115.91,115.93,40016.0,107.7712,107.8362,107.6134,107.6319,40016.0
2021-05-05 11:10:00,115.95,116.01,115.85,115.86,34225.0,107.6505,107.7062,107.5577,107.567,34225.0
2021-05-05 11:15:00,115.83,116.0,115.83,115.91,42695.0,107.5391,107.6969,107.5391,107.6134,42695.0
2021-05-05 11:20:00,115.92,116.07,115.87,115.88,21138.0,107.6227,107.7619,107.5762,107.5855,21138.0
2021-05-05 11:25:00,115.9,115.93,115.72,115.73,12965.0,107.6041,107.6319,107.437,107.4463,12965.0
2021-05-05 11:30:00,116.02,116.04,115.84,116.02,24648.0,107.7155,107.7341,107.5484,107.7155,24648.0
2021-05-05 11:35:00,116.04,116.15,116.01,116.07,21697.0,107.7341,107.8362,107.7062,107.7619,21697.0
2021-05-05 11:40:00,116.07,116.11,116.0,116.06,118916.0,107.7619,107.7991,107.6969,107.7526,118916.0
2021-05-05 11:45:00,116.07,116.09,115.98,116.0,14786.0,107.7619,107.7805,107.6784,107.6969,14786.0
2021-05-05 11:50:00,116.01,116.2,115.97,116.2,24278.0,107.7062,107.8826,107.6691,107.8826,24278.0
2021-05-05 11:55:00,116.2,116.38,116.2,116.38,43110.0,107.8826,108.0497,107.8826,108.0497,43110.0
2021-05-05 12:00:00,116.39,116.43,116.28,116.29,32422.0,108.059,108.0962,107.9569,107.9662,32422.0
2021-05-05 12:05:00,116.28,116.32,116.19,116.24,38797.0,107.9569,107.994,107.8733,107.9198,38797.0
2021-05-05 12:10:00,116.26,116.29,116.16,116.16,40370.0,107.9383,107.9662,107.8455,107.8455,40370.0
2021-05-05 12:15:00,116.17,116.26,116.11,116.26,33617.0,107.8548,107.9383,107.7991,107.9383,33617.0
2021-05-05 12:20:00,116.25,116.32,116.07,116.16,95020.0,107.929,107.994,107.7619,107.8455,95020.0
2021-05-05 12:25:00,116.17,116.25,116.13,116.23,18115.0,107.8548,107.929,107.8176,107.9105,18115.0
2021-05-05 12:30:00,116.22,116.28,116.11,116.17,47496.0,107.9012,107.9569,107.7991,107.8548,47496.0
2021-05-05 12:35:00,116.14,116.15,115.95,115.98,31459.0,107.8269,107.8362,107.6505,107.6784,31459.0
2021-05-05 12:40:00,115.97,116.01,115.87,115.93,28631.0,107.6691,107.7062,107.5762,107.6319,28631.0
2021-05-05 12:45:00,115.95,116.15,115.95,116.09,44561.0,107.6505,107.8362,107.6505,107.7805,44561.0
2021-05-05 12:50:00,116.09,116.13,115.97,116.04,32820.0,107.7805,107.8176,107.6691,107.7341,32820.0
2021-05-05 12:55:00,116.05,116.16,115.92,115.96,60807.0,107.7434,107.8455,107.6227,107.6598,60807.0
2021-05-05 13:00:00,115.95,116.01,115.83,115.85,28206.0,107.6505,107.7062,107.5391,107.5577,28206.0
2021-05-05 13:05:00,115.87,116.09,115.86,116.04,21578.0,107.5762,107.7805,107.567,107.7341,21578.0
2021-05-05 13:10:00,116.06,116.13,116.02,116.06,20121.0,107.7526,107.8176,107.7155,107.7526,20121.0
2021-05-05 13:15:00,116.06,116.17,116.05,116.12,17095.0,107.7526,107.8548,107.7434,107.8083,17095.0
2021-05-05 13:20:00,116.13,116.17,116.08,116.17,15320.0,107.8176,107.8548,107.7712,107.8548,15320.0
2021-05-05 13:25:00,116.14,116.26,116.1,116.25,33670.0,107.8269,107.9383,107.7898,107.929,33670.0
2021-05-05 13:30:00,116.26,116.33,116.17,116.17,36372.0,107.9383,108.0033,107.8548,107.8548,36372.0
2021-05-05 13:35:00,116.16,116.25,116.1,116.22,21057.0,107.8455,107.929,107.7898,107.9012,21057.0
2021-05-05 13:40:00,116.24,116.33,116.22,116.32,16384.0,107.9198,108.0033,107.9012,107.994,16384.0
2021-05-05 13:45:00,116.33,116.35,116.26,116.32,42791.0,108.0033,108.0219,107.9383,107.994,42791.0
2021-05-05 13:50:00,116.33,116.34,116.22,116.3,64316.0,108.0033,108.0126,107.9012,107.9755,64316.0
2021-05-05 13:55:00,116.29,116.34,116.2,116.28,38842.0,107.9662,108.0126,107.8826,107.9569,38842.0
2021-05-05 14:00:00,116.28,116.3,116.09,116.14,37500.0,107.9569,107.9755,107.7805,107.8269,37500.0
2021-05-05 14:05:00,116.13,116.16,115.97,115.98,35908.0,107.8176,107.8455,107.6691,107.6784,35908.0
2021-05-05 14:10:00,115.99,116.21,115.97,116.2,38533.0,107.6877,107.8919,107.6691,107.8826,38533.0
2021-05-05 14:15:00,116.2,116.27,116.12,116.18,40259.0,107.8826,107.9476,107.8083,107.8641,40259.0
2021-05-05 14:20:00,116.18,116.24,116.15,116.16,38703.0,107.8641,107.9198,107.8362,107.8455,38703.0
2021-05-05 14:25:00,116.16,116.3,116.13,116.26,47001.0,107.8455,107.9755,107.8176,107.9383,47001.0
2021-05-05 14:30:00,116.26,116.32,116.22,116.32,31832.0,107.9383,107.994,107.9012,107.994,31832.0
2021-05-05 14:35:00,116.31,116.42,116.27,116.4,45884.0,107.9847,108.0869,107.9476,108.0683,45884.0
2021-05-05 14:40:00,116.39,116.47,116.24,116.26,51330.0,108.059,108.1333,107.9198,107.9383,51330.0
2021-05-05 14:45:00,116.26,116.45,116.26,116.45,44087.0,107.9383,108.1147,107.9383,108.1147,44087.0
2021-05-05 14:50:00,116.46,116.49,116.36,116.42,37208.0,108.124,108.1519,108.0312,108.0869,37208.0
2021-05-05 14:55:00,116.42,116.47,116.16,116.2,40254.0,108.0869,108.1333,107.8455,107.8826,40254.0
2021-05-05 15:00:00,116.19,116.21,115.95,116.0,65108.0,107.8733,107.8919,107.6505,107.6969,65108.0
2021-05-05 15:05:00,115.99,116.09,115.84,115.86,73842.0,107.6877,107.7805,107.5484,107.567,73842.0
2021-05-05 15:10:00,115.87,115.94,115.8,115.84,45484.0,107.5762,107.6412,107.5113,107.5484,45484.0
2021-05-05 15:15:00,115.84,115.85,115.64,115.71,49218.0,107.5484,107.5577,107.3627,107.4277,49218.0
2021-05-05 15:20:00,115.7,115.77,115.3,115.47,97681.0,107.4184,107.4834,107.047,107.2049,97681.0
2021-05-05 15:25:00,115.47,115.69,115.32,115.62,73007.0,107.2049,107.4091,107.0656,107.3441,73007.0
2021-05-05 15:30:00,115.55,115.9,115.5,115.82,58565.0,107.2791,107.6041,107.2327,107.5298,58565.0
2021-05-05 15:35:00,115.83,115.86,115.7,115.85,61782.0,107.5391,107.567,107.4184,107.5577,61782.0
2021-05-05 15:40:00,115.86,115.94,115.78,115.92,52838.0,107.567,107.6412,107.4927,107.6227,52838.0
2021-05-05 15:45:00,115.91,115.94,115.69,115.69,76765.0,107.6134,107.6412,107.4091,107.4091,76765.0
2021-05-05 15:50:00,115.7,115.76,115.55,115.64,119745.0,107.4184,107.4741,107.2791,107.3627,119745.0
2021-05-05 15:55:00,115.64,115.66,115.37,115.4,320995.0,107.3627,107.3813,107.112,107.1399,320995.0
2021-05-06 09:30:00,115.3,115.38,114.58,114.58,285269.0,107.047,107.1213,106.3786,106.3786,285269.0
2021-05-06 09:35:00,114.57,115.45,114.55,115.44,83109.0,106.3693,107.1863,106.3507,107.177,83109.0
2021-05-06 09:40:00,115.45,115.49,114.8,114.84,59343.0,107.1863,107.2234,106.5828,106.62,59343.0
2021-05-06 09:45:00,114.81,115.23,114.73,114.98,44076.0,106.5921,106.982,106.5178,106.7499,44076.0
2021-05-06 09:50:00,115.0,115.19,114.91,114.98,56163.0,106.7685,106.9449,106.685,106.7499,56163.0
2021-05-06 09:55:00,114.94,115.03,114.75,114.76,71175.0,106.7128,106.7964,106.5364,106.5457,71175.0
2021-05-06 10:00:00,114.73,114.88,114.64,114.82,62285.0,106.5178,106.6571,106.4343,106.6014,62285.0
2021-05-06 10:05:00,114.84,114.85,114.63,114.71,92961.0,106.62,106.6292,106.425,106.4993,92961.0
2021-05-06 10:10:00,114.72,114.97,114.72,114.8,38983.0,106.5086,106.7407,106.5086,106.5828,38983.0
2021-05-06 10:15:00,114.79,114.88,114.6,114.64,109022.0,106.5735,106.6571,106.3971,106.4343,109022.0
2021-05-06 10:20:00,114.64,114.73,114.46,114.7,89073.0,106.4343,106.5178,106.2672,106.49,89073.0
2021-05-06 10:25:00,114.7,114.95,114.64,114.73,66474.0,106.49,106.7221,106.4343,106.5178,66474.0
2021-05-06 10:30:00,114.7,114.94,114.67,114.9,48273.0,106.49,106.7128,106.4621,106.6757,48273.0
2021-05-06 10:35:00,114.92,115.25,114.9,115.17,101092.0,106.6942,107.0006,106.6757,106.9263,101092.0
2021-05-06 10:40:00,115.2,115.48,115.2,115.28,68778.0,106.9542,107.2142,106.9542,107.0285,68778.0
2021-05-06 10:45:00,115.3,115.39,115.18,115.27,140229.0,107.047,107.1306,106.9356,107.0192,140229.0
2021-05-06 10:50:00,115.26,115.59,115.24,115.59,114370.0,107.0099,107.3163,106.9913,107.3163,114370.0
2021-05-06 10:55:00,115.57,115.82,115.57,115.8,89713.0,107.2977,107.5298,107.2977,107.5113,89713.0
2021-05-06 11:00:00,115.8,115.97,115.52,115.61,216507.0,107.5113,107.6691,107.2513,107.3349,216507.0
2021-05-06 11:05:00,115.63,115.75,115.24,115.31,74928.0,107.3534,107.4648,106.9913,107.0563,74928.0
2021-05-06 11:10:00,115.3,115.4,115.24,115.34,37245.0,107.047,107.1399,106.9913,107.0842,37245.0
2021-05-06 11:15:00,115.37,115.69,115.34,115.64,60148.0,107.112,107.4091,107.0842,107.3627,60148.0
2021-05-06 11:20:00,115.62,116.17,115.58,116.13,90428.0,107.3441,107.8548,107.307,107.8176,90428.0
2021-05-06 11:25:00,116.15,116.32,116.12,116.23,149692.0,107.8362,107.994,107.8083,107.9105,149692.0
2021-05-06 11:30:00,116.24,116.55,116.04,116.55,91101.0,107.9198,108.2076,107.7341,108.2076,91101.0
2021-05-06 11:35:00,116.53,116.75,116.53,116.61,79034.0,108.189,108.3933,108.189,108.2633,79034.0
2021-05-06 11:40:00,116.6,116.88,116.6,116.84,72848.0,108.254,108.5139,108.254,108.4768,72848.0
2021-05-06 11:45:00,116.85,116.87,116.69,116.87,41009.0,108.4861,108.5047,108.3375,108.5047,41009.0
2021-05-06 11:50:00,116.88,117.0,116.81,116.83,67460.0,108.5139,108.6254,108.449,108.4675,67460.0
2021-05-06 11:55:00,116.83,116.99,116.76,116.81,67016.0,108.4675,108.6161,108.4025,108.449,67016.0
2021-05-06 12:00:00,116.84,116.86,116.66,116.79,55314.0,108.4768,108.4954,108.3097,108.4304,55314.0
2021-05-06 12:05:00,116.8,116.9,116.72,116.82,88208.0,108.4397,108.5325,108.3654,108.4582,88208.0
2021-05-06 12:10:00,116.83,116.91,116.63,116.66,40840.0,108.4675,108.5418,108.2818,108.3097,40840.0
2021-05-06 12:15:00,116.66,116.95,116.66,116.83,32949.0,108.3097,108.5789,108.3097,108.4675,32949.0
2021-05-06 12:20:00,116.83,117.17,116.83,117.17,76669.0,108.4675,108.7832,108.4675,108.7832,76669.0
2021-05-06 12:25:00,117.19,117.41,117.11,117.27,118074.0,108.8018,109.006,108.7275,108.876,118074.0
2021-05-06 12:30:00,117.3,117.39,117.23,117.25,40672.0,108.9039,108.9874,108.8389,108.8575,40672.0
2021-05-06 12:35:00,117.24,117.3,117.19,117.25,40265.0,108.8482,108.9039,108.8018,108.8575,40265.0
2021-05-06 12:40:00,117.26,117.37,117.21,117.35,68599.0,108.8667,108.9689,108.8203,108.9503,68599.0
2021-05-06 12:45:00,117.36,117.64,117.1,117.2,515778.0,108.9596,109.2195,108.7182,108.811,515778.0
2021-05-06 12:50:00,117.24,117.36,117.21,117.34,39426.0,108.8482,108.9596,108.8203,108.941,39426.0
2021-05-06 12:55:00,117.34,117.34,117.1,117.25,39409.0,108.941,108.941,108.7182,108.8575,39409.0
2021-05-06 13:00:00,117.23,117.36,117.11,117.14,32770.0,108.8389,108.9596,108.7275,108.7553,32770.0
2021-05-06 13:05:00,117.13,117.19,117.02,117.11,37593.0,108.7461,108.8018,108.6439,108.7275,37593.0
2021-05-06 13:10:00,117.07,117.09,116.86,116.87,42062.0,108.6903,108.7089,108.4954,108.5047,42062.0
2021-05-06 13:15:00,116.85,116.89,116.64,116.66,49929.0,108.4861,108.5232,108.2911,108.3097,49929.0
2021-05-06 13:20:00,116.66,116.78,116.52,116.61,47098.0,108.3097,108.4211,108.1797,108.2633,47098.0
2021-05-06 13:25:00,116.64,116.72,116.56,116.62,33220.0,108.2911,108.3654,108.2169,108.2726,33220.0
2021-05-06 13:30:00,116.62,116.74,116.62,116.69,19367.0,108.2726,108.384,108.2726,108.3375,19367.0
2021-05-06 13:35:00,116.7,116.86,116.62,116.65,24666.0,108.3468,108.4954,108.2726,108.3004,24666.0
2021-05-06 13:40:00,116.67,116.67,116.4,116.43,29742.0,108.319,108.319,108.0683,108.0962,29742.0
2021-05-06 13:45:00,116.42,116.45,116.31,116.45,45045.0,108.0869,108.1147,107.9847,108.1147,45045.0
2021-05-06 13:50:00,116.44,116.44,116.27,116.29,38077.0,108.1054,108.1054,107.9476,107.9662,38077.0
2021-05-06 13:55:00,116.28,116.36,116.22,116.32,34232.0,107.9569,108.0312,107.9012,107.994,34232.0
2021-05-06 14:00:00,116.33,116.43,116.28,116.38,33351.0,108.0033,108.0962,107.9569,108.0497,33351.0
2021-05-06 14:05:00,116.37,116.45,116.23,116.23,33043.0,108.0405,108.1147,107.9105,107.9105,33043.0
2021-05-06 14:10:00,116.21,116.48,116.04,116.38,31589.0,107.8919,108.1426,107.7341,108.0497,31589.0
2021-05-06 14:15:00,116.36,116.53,116.26,116.42,85867.0,108.0312,108.189,107.9383,108.0869,85867.0
2021-05-06 14:20:00,116.42,116.47,116.26,116.47,40333.0,108.0869,108.1333,107.9383,108.1333,40333.0
2021-05-06 14:25:00,116.5,116.53,115.98,115.99,78566.0,108.1611,108.189,107.6784,107.6877,78566.0
2021-05-06 14:30:00,116.01,116.11,115.9,115.96,60392.0,107.7062,107.7991,107.6041,107.6598,60392.0
2021-05-06 14:35:00,115.95,116.1,115.93,115.96,30511.0,107.6505,107.7898,107.6319,107.6598,30511.0
2021-05-06 14:40:00,115.99,116.09,115.91,116.0,23982.0,107.6877,107.7805,107.6134,107.6969,23982.0
2021-05-06 14:45:00,116.02,116.21,116.02,116.18,29755.0,107.7155,107.8919,107.7155,107.8641,29755.0
2021-05-06 14:50:00,116.19,116.41,116.15,116.29,34534.0,107.8733,108.0776,107.8362,107.9662,34534.0
2021-05-06 14:55:00,116.29,116.37,116.15,116.2,24279.0,107.9662,108.0405,107.8362,107.8826,24279.0
2021-05-06 15:00:00,116.19,116.29,116.12,116.23,30301.0,107.8733,107.9662,107.8083,107.9105,30301.0
2021-05-06 15:05:00,116.21,116.25,116.1,116.25,38290.0,107.8919,107.929,107.7898,107.929,38290.0
2021-05-06 15:10:00,116.23,116.27,116.09,116.21,60222.0,107.9105,107.9476,107.7805,107.8919,60222.0
2021-05-06 15:15:00,116.21,116.42,116.12,116.39,46135.0,107.8919,108.0869,107.8083,108.059,46135.0
2021-05-06 15:20:00,116.38,116.45,116.32,116.44,36940.0,108.0497,108.1147,107.994,108.1054,36940.0
2021-05-06 15:25:00,116.44,116.54,116.29,116.42,55401.0,108.1054,108.1983,107.9662,108.0869,55401.0
2021-05-06 15:30:00,116.42,116.43,116.28,116.41,62118.0,108.0869,108.0962,107.9569,108.0776,62118.0
2021-05-06 15:35:00,116.41,116.6,116.39,116.56,102510.0,108.0776,108.254,108.059,108.2169,102510.0
2021-05-06 15:40:00,116.56,116.78,116.56,116.73,95067.0,108.2169,108.4211,108.2169,108.3747,95067.0
2021-05-06 15:45:00,116.73,116.94,116.65,116.91,114312.0,108.3747,108.5697,108.3004,108.5418,114312.0
2021-05-06 15:50:00,116.9,117.21,116.84,117.2,218706.0,108.5325,108.8203,108.4768,108.811,218706.0
2021-05-06 15:55:00,117.21,117.27,116.9,116.97,376637.0,108.8203,108.876,108.5325,108.5975,376637.0
2021-05-07 09:30:00,118.4,118.44,117.91,118.3,485604.0,109.9251,109.9623,109.4702,109.8323,485604.0
2021-05-07 09:35:00,118.33,118.87,118.15,118.69,273709.0,109.8602,110.3615,109.693,110.1944,273709.0
2021-05-07 09:40:00,118.68,118.78,118.0,118.31,174480.0,110.1851,110.2779,109.5538,109.8416,174480.0
2021-05-07 09:45:00,118.36,118.64,118.12,118.6,114966.0,109.888,110.148,109.6652,110.1108,114966.0
2021-05-07 09:50:00,118.61,118.74,118.36,118.39,125663.0,110.1201,110.2408,109.888,109.9159,125663.0
2021-05-07 09:55:00,118.36,118.46,118.16,118.41,87141.0,109.888,109.9809,109.7023,109.9344,87141.0
2021-05-07 10:00:00,118.41,118.58,118.19,118.21,84426.0,109.9344,110.0923,109.7302,109.7487,84426.0
2021-05-07 10:05:00,118.22,118.76,118.22,118.69,78809.0,109.758,110.2594,109.758,110.1944,78809.0
2021-05-07 10:10:00,118.69,118.99,118.65,118.97,90706.0,110.1944,110.4729,110.1573,110.4543,90706.0
2021-05-07 10:15:00,118.97,119.03,118.71,118.8,125162.0,110.4543,110.5101,110.213,110.2965,125162.0
2021-05-07 10:20:00,118.81,119.15,118.8,118.99,124167.0,110.3058,110.6215,110.2965,110.4729,124167.0
2021-05-07 10:25:00,119.0,119.12,118.88,119.0,88735.0,110.4822,110.5936,110.3708,110.4822,88735.0
2021-05-07 10:30:00,119.01,119.14,118.9,119.14,60773.0,110.4915,110.6122,110.3894,110.6122,60773.0
2021-05-07 10:35:00,119.13,119.42,119.13,119.24,147608.0,110.6029,110.8721,110.6029,110.705,147608.0
2021-05-07 10:40:00,119.25,119.36,119.18,119.18,54417.0,110.7143,110.8164,110.6493,110.6493,54417.0
2021-05-07 10:45:00,119.2,119.28,118.95,119.07,119180.0,110.6679,110.7422,110.4358,110.5472,119180.0
2021-05-07 10:50:00,119.08,119.13,118.64,118.68,62034.0,110.5565,110.6029,110.148,110.1851,62034.0
2021-05-07 10:55:00,118.7,118.73,118.44,118.59,100850.0,110.2037,110.2315,109.9623,110.1015,100850.0
2021-05-07 11:00:00,118.58,118.75,118.5,118.62,74668.0,110.0923,110.2501,110.018,110.1294,74668.0
2021-05-07 11:05:00,118.62,118.66,118.21,118.22,134478.0,110.1294,110.1665,109.7487,109.758,134478.0
2021-05-07 11:10:00,118.22,118.5,118.2,118.42,103064.0,109.758,110.018,109.7395,109.9437,103064.0
2021-05-07 11:15:00,118.43,118.61,118.4,118.42,74191.0,109.953,110.1201,109.9251,109.9437,74191.0
2021-05-07 11:20:00,118.41,118.44,118.14,118.16,93927.0,109.9344,109.9623,109.6838,109.7023,93927.0
2021-05-07 11:25:00,118.15,118.23,118.07,118.14,84544.0,109.693,109.7673,109.6188,109.6838,84544.0
2021-05-07 11:30:00,118.15,118.23,118.08,118.13,95627.0,109.693,109.7673,109.6281,109.6745,95627.0
2021-05-07 11:35:00,118.11,118.22,117.97,118.09,107131.0,109.6559,109.758,109.5259,109.6373,107131.0
2021-05-07 11:40:00,118.09,118.3,118.05,118.27,60352.0,109.6373,109.8323,109.6002,109.8045,60352.0
2021-05-07 11:45:00,118.26,118.31,118.12,118.2,40525.0,109.7952,109.8416,109.6652,109.7395,40525.0
2021-05-07 11:50:00,118.22,118.35,118.2,118.31,35420.0,109.758,109.8787,109.7395,109.8416,35420.0
2021-05-07 11:55:00,118.28,118.36,118.19,118.19,40762.0,109.8137,109.888,109.7302,109.7302,40762.0
2021-05-07 12:00:00,118.21,118.21,118.06,118.12,42789.0,109.7487,109.7487,109.6095,109.6652,42789.0
2021-05-07 12:05:00,118.12,118.12,117.99,118.04,58601.0,109.6652,109.6652,109.5445,109.5909,58601.0
2021-05-07 12:10:00,118.04,118.04,117.79,117.8,127054.0,109.5909,109.5909,109.3588,109.3681,127054.0
2021-05-07 12:15:00,117.81,117.91,117.73,117.9,53908.0,109.3774,109.4702,109.3031,109.4609,53908.0
2021-05-07 12:20:00,117.9,117.94,117.74,117.76,62767.0,109.4609,109.4981,109.3124,109.331,62767.0
2021-05-07 12:25:00,117.76,117.76,117.56,117.57,45575.0,109.331,109.331,109.1453,109.1546,45575.0
2021-05-07 12:30:00,117.57,117.65,117.46,117.46,137792.0,109.1546,109.2288,109.0524,109.0524,137792.0
2021-05-07 12:35:00,117.46,117.46,117.25,117.26,111927.0,109.0524,109.0524,108.8575,108.8667,111927.0
2021-05-07 12:40:00,117.26,117.54,117.26,117.53,66538.0,108.8667,109.1267,108.8667,109.1174,66538.0
2021-05-07 12:45:00,117.54,117.59,117.41,117.59,89774.0,109.1267,109.1731,109.006,109.1731,89774.0
2021-05-07 12:50:00,117.59,117.61,117.39,117.47,59328.0,109.1731,109.1917,108.9874,109.0617,59328.0
2021-05-07 12:55:00,117.46,117.75,117.42,117.56,73071.0,109.0524,109.3217,109.0153,109.1453,73071.0
2021-05-07 13:00:00,117.58,117.65,117.47,117.57,63826.0,109.1638,109.2288,109.0617,109.1546,63826.0
2021-05-07 13:05:00,117.56,117.56,116.92,117.04,217478.0,109.1453,109.1453,108.5511,108.6625,217478.0
2021-05-07 13:10:00,117.03,117.08,116.84,116.84,101911.0,108.6532,108.6996,108.4768,108.4768,101911.0
2021-05-07 13:15:00,116.84,116.86,116.53,116.57,110109.0,108.4768,108.4954,108.189,108.2261,110109.0
2021-05-07 13:20:00,116.57,116.66,116.41,116.52,109397.0,108.2261,108.3097,108.0776,108.1797,109397.0
2021-05-07 13:25:00,116.55,116.75,116.32,116.34,112398.0,108.2076,108.3933,107.994,108.0126,112398.0
2021-05-07 13:30:00,116.37,116.64,116.31,116.62,188674.0,108.0405,108.2911,107.9847,108.2726,188674.0
2021-05-07 13:35:00,116.66,116.75,116.5,116.51,122048.0,108.3097,108.3933,108.1611,108.1704,122048.0
2021-05-07 13:40:00,116.5,116.54,116.38,116.42,59013.0,108.1611,108.1983,108.0497,108.0869,59013.0
2021-05-07 13:45:00,116.41,116.53,116.37,116.41,44335.0,108.0776,108.189,108.0405,108.0776,44335.0
2021-05-07 13:50:00,116.42,116.45,116.28,116.28,62166.0,108.0869,108.1147,107.9569,107.9569,62166.0
2021-05-07 13:55:00,116.3,116.33,116.19,116.28,65412.0,107.9755,108.0033,107.8733,107.9569,65412.0
2021-05-07 14:00:00,116.27,116.37,116.05,116.25,117361.0,107.9476,108.0405,107.7434,107.929,117361.0
2021-05-07 14:05:00,116.26,116.42,116.24,116.41,61997.0,107.9383,108.0869,107.9198,108.0776,61997.0
2021-05-07 14:10:00,116.42,116.48,116.34,116.35,49819.0,108.0869,108.1426,108.0126,108.0219,49819.0
2021-05-07 14:15:00,116.36,116.4,116.25,116.33,44505.0,108.0312,108.0683,107.929,108.0033,44505.0
2021-05-07 14:20:00,116.33,116.46,116.31,116.44,40781.0,108.0033,108.124,107.9847,108.1054,40781.0
2021-05-07 14:25:00,116.45,116.52,116.32,116.42,55252.0,108.1147,108.1797,107.994,108.0869,55252.0
2021-05-07 14:30:00,116.41,116.52,116.4,116.48,35275.0,108.0776,108.1797,108.0683,108.1426,35275.0
2021-05-07 14:35:00,116.47,116.5,116.31,116.35,36997.0,108.1333,108.1611,107.9847,108.0219,36997.0
2021-05-07 14:40:00,116.33,116.34,116.22,116.31,50665.0,108.0033,108.0126,107.9012,107.9847,50665.0
2021-05-07 14:45:00,116.3,116.37,116.25,116.37,48516.0,107.9755,108.0405,107.929,108.0405,48516.0
2021-05-07 14:50:00,116.37,116.51,116.37,116.51,43040.0,108.0405,108.1704,108.0405,108.1704,43040.0
2021-05-07 14:55:00,116.5,116.62,116.49,116.62,45131.0,108.1611,108.2726,108.1519,108.2726,45131.0
2021-05-07 15:00:00,116.61,116.74,116.55,116.69,56619.0,108.2633,108.384,108.2076,108.3375,56619.0
2021-05-07 15:05:00,116.68,116.88,116.61,116.86,64670.0,108.3283,108.5139,108.2633,108.4954,64670.0
2021-05-07 15:10:00,116.87,116.94,116.81,116.82,65842.0,108.5047,108.5697,108.449,108.4582,65842.0
2021-05-07 15:15:00,116.83,116.97,116.83,116.9,47819.0,108.4675,108.5975,108.4675,108.5325,47819.0
2021-05-07 15:20:00,116.9,117.06,116.89,116.94,80671.0,108.5325,108.6811,108.5232,108.5697,80671.0
2021-05-07 15:25:00,116.95,117.01,116.81,116.84,54510.0,108.5789,108.6346,108.449,108.4768,54510.0
2021-05-07 15:30:00,116.86,116.98,116.83,116.87,65705.0,108.4954,108.6068,108.4675,108.5047,65705.0
2021-05-07 15:35:00,116.87,116.9,116.73,116.82,61764.0,108.5047,108.5325,108.3747,108.4582,61764.0
2021-05-07 15:40:00,116.82,116.9,116.74,116.81,95496.0,108.4582,108.5325,108.384,108.449,95496.0
2021-05-07 15:45:00,116.8,116.96,116.73,116.96,107443.0,108.4397,108.5882,108.3747,108.5882,107443.0
2021-05-07 15:50:00,116.95,116.98,116.84,116.9,149464.0,108.5789,108.6068,108.4768,108.5325,149464.0
2021-05-07 15:55:00,116.92,116.96,116.7,116.83,320119.0,108.5511,108.5882,108.3468,108.4675,320119.0
2021-05-10 09:30:00,114.98,115.38,113.58,113.61,759373.0,106.7499,107.1213,105.4502,105.478,759373.0
2021-05-10 09:35:00,113.61,113.8,113.15,113.33,302063.0,105.478,105.6544,105.0509,105.218,302063.0
2021-05-10 09:40:00,113.32,113.4,112.93,113.08,418710.0,105.2088,105.283,104.8467,104.9859,418710.0
2021-05-10 09:45:00,113.07,113.34,112.96,113.29,273925.0,104.9767,105.2273,104.8745,105.1809,273925.0
2021-05-10 09:50:00,113.32,113.34,112.81,112.89,287566.0,105.2088,105.2273,104.7353,104.8095,287566.0
2021-05-10 09:55:00,112.87,113.15,112.63,113.12,188862.0,104.791,105.0509,104.5682,105.0231,188862.0
2021-05-10 10:00:00,113.12,113.14,112.56,112.77,217037.0,105.0231,105.0416,104.5032,104.6981,217037.0
2021-05-10 10:05:00,112.78,113.17,112.6,113.16,162388.0,104.7074,105.0695,104.5403,105.0602,162388.0
2021-05-10 10:10:00,113.15,113.62,113.12,113.53,141533.0,105.0509,105.4873,105.0231,105.4037,141533.0
2021-05-10 10:15:00,113.52,113.83,113.48,113.76,104255.0,105.3944,105.6823,105.3573,105.6173,104255.0
2021-05-10 10:20:00,113.77,113.87,113.48,113.58,104321.0,105.6266,105.7194,105.3573,105.4502,104321.0
2021-05-10 10:25:00,113.55,113.66,113.46,113.49,96077.0,105.4223,105.5244,105.3387,105.3666,96077.0
2021-05-10 10:30:00,113.48,113.56,113.3,113.4,142976.0,105.3573,105.4316,105.1902,105.283,142976.0
2021-05-10 10:35:00,113.37,113.65,113.34,113.58,40794.0,105.2552,105.5151,105.2273,105.4502,40794.0
2021-05-10 10:40:00,113.59,113.59,113.41,113.58,87639.0,105.4594,105.4594,105.2923,105.4502,87639.0
2021-05-10 10:45:00,113.57,113.61,113.2,113.22,81004.0,105.4409,105.478,105.0974,105.1159,81004.0
2021-05-10 10:50:00,113.26,113.44,113.2,113.32,76299.0,105.1531,105.3202,105.0974,105.2088,76299.0
2021-05-10 10:55:00,113.32,113.53,113.22,113.29,64901.0,105.2088,105.4037,105.1159,105.1809,64901.0
2021-05-10 11:00:00,113.3,113.31,112.99,113.06,105620.0,105.1902,105.1995,104.9024,104.9674,105620.0
2021-05-10 11:05:00,113.08,113.25,113.03,113.17,64231.0,104.9859,105.1438,104.9395,105.0695,64231.0
2021-05-10 11:10:00,113.16,113.24,113.08,113.13,83180.0,105.0602,105.1345,104.9859,105.0324,83180.0
2021-05-10 11:15:00,113.12,113.61,113.08,113.61,115620.0,105.0231,105.478,104.9859,105.478,115620.0
2021-05-10 11:20:00,113.61,114.04,113.61,113.96,161954.0,105.478,105.8772,105.478,105.803,161954.0
2021-05-10 11:25:00,113.94,113.95,113.74,113.8,70850.0,105.7844,105.7937,105.5987,105.6544,70850.0
2021-05-10 11:30:00,113.8,113.86,113.57,113.64,99846.0,105.6544,105.7101,105.4409,105.5059,99846.0
2021-05-10 11:35:00,113.63,113.91,113.63,113.74,58468.0,105.4966,105.7565,105.4966,105.5987,58468.0
2021-05-10 11:40:00,113.75,114.1,113.71,114.07,63373.0,105.608,105.9329,105.5708,105.9051,63373.0
2021-05-10 11:45:00,114.07,114.13,113.97,114.0,68330.0,105.9051,105.9608,105.8122,105.8401,68330.0
2021-05-10 11:50:00,114.0,114.2,113.95,113.99,64180.0,105.8401,106.0258,105.7937,105.8308,64180.0
2021-05-10 11:55:00,113.99,114.19,113.97,114.05,71724.0,105.8308,106.0165,105.8122,105.8865,71724.0
2021-05-10 12:00:00,114.05,114.18,113.94,114.14,61479.0,105.8865,106.0072,105.7844,105.9701,61479.0
2021-05-10 12:05:00,114.15,114.26,114.11,114.15,54369.0,105.9794,106.0815,105.9422,105.9794,54369.0
2021-05-10 12:10:00,114.17,114.42,114.16,114.32,74176.0,105.9979,106.23,105.9886,106.1372,74176.0
2021-05-10 12:15:00,114.32,114.39,114.19,114.22,68810.0,106.1372,106.2022,106.0165,106.0443,68810.0
2021-05-10 12:20:00,114.22,114.27,114.1,114.11,46268.0,106.0443,106.0908,105.9329,105.9422,46268.0
2021-05-10 12:25:00,114.13,114.25,113.97,113.98,60939.0,105.9608,106.0722,105.8122,105.8215,60939.0
2021-05-10 12:30:00,113.97,114.06,113.9,114.01,60688.0,105.8122,105.8958,105.7472,105.8494,60688.0
2021-05-10 12:35:00,114.01,114.08,114.0,114.05,40121.0,105.8494,105.9144,105.8401,105.8865,40121.0
2021-05-10 12:40:00,114.05,114.13,113.9,114.04,67582.0,105.8865,105.9608,105.7472,105.8772,67582.0
2021-05-10 12:45:00,114.04,114.14,113.97,114.09,25011.0,105.8772,105.9701,105.8122,105.9236,25011.0
2021-05-10 12:50:00,114.1,114.16,114.0,114.01,28207.0,105.9329,105.9886,105.8401,105.8494,28207.0
2021-05-10 12:55:00,114.0,114.09,113.91,113.93,47790.0,105.8401,105.9236,105.7565,105.7751,47790.0
2021-05-10 13:00:00,113.92,114.06,113.84,113.92,51380.0,105.7658,105.8958,105.6915,105.7658,51380.0
2021-05-10 13:05:00,113.91,114.0,113.84,113.99,48992.0,105.7565,105.8401,105.6915,105.8308,48992.0
2021-05-10 13:10:00,113.98,114.06,113.89,113.89,45230.0,105.8215,105.8958,105.738,105.738,45230.0
2021-05-10 13:15:00,113.88,113.91,113.69,113.83,53152.0,105.7287,105.7565,105.5523,105.6823,53152.0
2021-05-10 13:20:00,113.82,113.87,113.72,113.85,39672.0,105.673,105.7194,105.5801,105.7008,39672.0
2021-05-10 13:25:00,113.83,113.89,113.67,113.67,46367.0,105.6823,105.738,105.5337,105.5337,46367.0
2021-05-10 13:30:00,113.67,113.72,113.58,113.59,58087.0,105.5337,105.5801,105.4502,105.4594,58087.0
2021-05-10 13:35:00,113.58,113.58,113.47,113.56,53048.0,105.4502,105.4502,105.348,105.4316,53048.0
2021-05-10 13:40:00,113.55,113.56,113.37,113.37,54568.0,105.4223,105.4316,105.2552,105.2552,54568.0
2021-05-10 13:45:00,113.36,113.51,113.33,113.36,47272.0,105.2459,105.3852,105.218,105.2459,47272.0
2021-05-10 13:50:00,113.37,113.48,113.34,113.35,40218.0,105.2552,105.3573,105.2273,105.2366,40218.0
2021-05-10 13:55:00,113.36,113.58,113.22,113.49,69970.0,105.2459,105.4502,105.1159,105.3666,69970.0
2021-05-10 14:00:00,113.5,113.52,113.26,113.39,58701.0,105.3759,105.3944,105.1531,105.2738,58701.0
2021-05-10 14:05:00,113.39,113.46,113.27,113.28,36953.0,105.2738,105.3387,105.1623,105.1716,36953.0
2021-05-10 14:10:00,113.26,113.31,113.16,113.24,91128.0,105.1531,105.1995,105.0602,105.1345,91128.0
2021-05-10 14:15:00,113.23,113.25,112.94,113.04,183057.0,105.1252,105.1438,104.856,104.9488,183057.0
2021-05-10 14:20:00,113.05,113.1,112.86,112.98,116837.0,104.9581,105.0045,104.7817,104.8931,116837.0
2021-05-10 14:25:00,112.97,113.02,112.84,112.93,96909.0,104.8838,104.9302,104.7631,104.8467,96909.0
2021-05-10 14:30:00,112.92,112.94,112.8,112.91,103856.0,104.8374,104.856,104.726,104.8281,103856.0
2021-05-10 14:35:00,112.92,113.0,112.79,112.95,68638.0,104.8374,104.9117,104.7167,104.8652,68638.0
2021-05-10 14:40:00,112.94,112.97,112.81,112.86,46218.0,104.856,104.8838,104.7353,104.7817,46218.0
2021-05-10 14:45:00,112.87,112.92,112.76,112.82,64133.0,104.791,104.8374,104.6888,104.7446,64133.0
2021-05-10 14:50:00,112.8,112.85,112.69,112.8,111841.0,104.726,104.7724,104.6239,104.726,111841.0
2021-05-10 14:55:00,112.79,112.9,112.74,112.89,56189.0,104.7167,104.8188,104.6703,104.8095,56189.0
2021-05-10 15:00:00,112.89,113.0,112.81,112.9,94241.0,104.8095,104.9117,104.7353,104.8188,94241.0
2021-05-10 15:05:00,112.89,112.91,112.7,112.86,59786.0,104.8095,104.8281,104.6331,104.7817,59786.0
2021-05-10 15:10:00,112.87,112.97,112.84,112.88,69630.0,104.791,104.8838,104.7631,104.8003,69630.0
2021-05-10 15:15:00,112.87,112.88,112.74,112.8,64794.0,104.791,104.8003,104.6703,104.726,64794.0
2021-05-10 15:20:00,112.79,112.81,112.65,112.7,122353.0,104.7167,104.7353,104.5867,104.6331,122353.0
2021-05-10 15:25:00,112.68,112.82,112.64,112.73,101745.0,104.6146,104.7446,104.5774,104.661,101745.0
2021-05-10 15:30:00,112.72,112.75,112.65,112.75,93391.0,104.6517,104.6796,104.5867,104.6796,93391.0
2021-05-10 15:35:00,112.74,113.0,112.72,112.92,171541.0,104.6703,104.9117,104.6517,104.8374,171541.0
2021-05-10 15:40:00,112.92,112.92,112.76,112.87,93360.0,104.8374,104.8374,104.6888,104.791,93360.0
2021-05-10 15:45:00,112.88,112.99,112.64,112.71,157521.0,104.8003,104.9024,104.5774,104.6424,157521.0
2021-05-10 15:50:00,112.71,112.8,112.55,112.65,319076.0,104.6424,104.726,104.4939,104.5867,319076.0
2021-05-10 15:55:00,112.66,112.74,112.23,112.29,576140.0,104.596,104.6703,104.1968,104.2525,576140.0
2021-05-11 09:30:00,109.91,111.06,109.13,110.78,1055796.0,102.0428,103.1105,101.3187,102.8506,1055796.0
2021-05-11 09:35:00,110.8,111.01,110.36,110.81,257864.0,102.8691,103.0641,102.4606,102.8784,257864.0
2021-05-11 09:40:00,110.81,111.41,110.66,111.23,203069.0,102.8784,103.4355,102.7392,103.2684,203069.0
2021-05-11 09:45:00,111.24,111.24,110.78,110.89,176955.0,103.2776,103.2776,102.8506,102.9527,176955.0
2021-05-11 09:50:00,110.91,111.8,110.89,111.8,106836.0,102.9713,103.7976,102.9527,103.7976,106836.0
2021-05-11 09:55:00,111.78,112.02,111.5,112.02,107734.0,103.779,104.0018,103.519,104.0018,107734.0
2021-05-11 10:00:00,112.02,112.03,111.54,111.73,93117.0,104.0018,104.0111,103.5562,103.7326,93117.0
2021-05-11 10:05:00,111.75,111.78,110.87,110.91,101382.0,103.7511,103.779,102.9341,102.9713,101382.0
2021-05-11 10:10:00,110.92,111.17,110.85,111.02,109106.0,102.9806,103.2127,102.9156,103.0734,109106.0
2021-05-11 10:15:00,111.0,111.29,110.75,111.09,128843.0,103.0548,103.3241,102.8227,103.1384,128843.0
2021-05-11 10:20:00,111.11,111.27,110.76,110.76,119601.0,103.157,103.3055,102.832,102.832,119601.0
2021-05-11 10:25:00,110.75,110.75,110.4,110.48,272130.0,102.8227,102.8227,102.4978,102.572,272130.0
2021-05-11 10:30:00,110.47,110.52,110.09,110.22,145880.0,102.5628,102.6092,102.21,102.3307,145880.0
2021-05-11 10:35:00,110.22,110.38,110.02,110.17,100759.0,102.3307,102.4792,102.145,102.2842,100759.0
2021-05-11 10:40:00,110.11,110.59,110.06,110.39,90460.0,102.2285,102.6742,102.1821,102.4885,90460.0
2021-05-11 10:45:00,110.35,110.65,109.95,110.55,151520.0,102.4514,102.7299,102.08,102.637,151520.0
2021-05-11 10:50:00,110.59,110.88,110.5,110.73,59721.0,102.6742,102.9434,102.5906,102.8042,59721.0
2021-05-11 10:55:00,110.73,110.99,110.67,110.71,69399.0,102.8042,103.0455,102.7484,102.7856,69399.0
2021-05-11 11:00:00,110.68,110.78,110.23,110.26,72393.0,102.7577,102.8506,102.3399,102.3678,72393.0
2021-05-11 11:05:00,110.26,110.66,110.26,110.42,74599.0,102.3678,102.7392,102.3678,102.5163,74599.0
2021-05-11 11:10:00,110.42,111.04,110.38,111.04,112877.0,102.5163,103.092,102.4792,103.092,112877.0
2021-05-11 11:15:00,111.02,111.47,110.9,111.43,71403.0,103.0734,103.4912,102.962,103.454,71403.0
2021-05-11 11:20:00,111.42,111.52,111.38,111.45,66932.0,103.4448,103.5376,103.4076,103.4726,66932.0
2021-05-11 11:25:00,111.47,111.72,111.42,111.59,71866.0,103.4912,103.7233,103.4448,103.6026,71866.0
2021-05-11 11:30:00,111.59,111.68,111.36,111.46,65257.0,103.6026,103.6862,103.3891,103.4819,65257.0
2021-05-11 11:35:00,111.46,111.53,111.31,111.4,58140.0,103.4819,103.5469,103.3426,103.4262,58140.0
2021-05-11 11:40:00,111.41,111.58,111.38,111.42,76187.0,103.4355,103.5933,103.4076,103.4448,76187.0
2021-05-11 11:45:00,111.43,111.8,111.42,111.76,64061.0,103.454,103.7976,103.4448,103.7604,64061.0
2021-05-11 11:50:00,111.75,112.08,111.64,112.03,109985.0,103.7511,104.0575,103.649,104.0111,109985.0
2021-05-11 11:55:00,112.03,112.19,111.92,112.07,79562.0,104.0111,104.1596,103.909,104.0482,79562.0
2021-05-11 12:00:00,112.07,112.2,111.94,111.97,63847.0,104.0482,104.1689,103.9275,103.9554,63847.0
2021-05-11 12:05:00,112.0,112.23,111.97,112.12,37569.0,103.9832,104.1968,103.9554,104.0947,37569.0
2021-05-11 12:10:00,112.13,112.25,112.07,112.17,40711.0,104.1039,104.2154,104.0482,104.1411,40711.0
2021-05-11 12:15:00,112.17,112.29,112.11,112.17,27681.0,104.1411,104.2525,104.0854,104.1411,27681.0
2021-05-11 12:20:00,112.18,112.2,111.91,112.08,48553.0,104.1504,104.1689,103.8997,104.0575,48553.0
2021-05-11 12:25:00,112.02,112.09,111.82,111.88,37908.0,104.0018,104.0668,103.8161,103.8718,37908.0
2021-05-11 12:30:00,111.89,111.99,111.75,111.81,32386.0,103.8811,103.974,103.7511,103.8068,32386.0
2021-05-11 12:35:00,111.81,112.05,111.76,112.05,39257.0,103.8068,104.0297,103.7604,104.0297,39257.0
2021-05-11 12:40:00,112.04,112.06,111.84,111.92,23750.0,104.0204,104.039,103.8347,103.909,23750.0
2021-05-11 12:45:00,111.93,112.06,111.79,111.81,37422.0,103.9183,104.039,103.7883,103.8068,37422.0
2021-05-11 12:50:00,111.82,111.84,111.35,111.47,51650.0,103.8161,103.8347,103.3798,103.4912,51650.0
2021-05-11 12:55:00,111.46,111.62,111.44,111.61,34994.0,103.4819,103.6304,103.4633,103.6212,34994.0
2021-05-11 13:00:00,111.6,112.03,111.54,112.03,38959.0,103.6119,104.0111,103.5562,104.0111,38959.0
2021-05-11 13:05:00,112.01,112.06,111.93,112.04,33181.0,103.9925,104.039,103.9183,104.0204,33181.0
2021-05-11 13:10:00,112.04,112.14,111.94,111.96,30563.0,104.0204,104.1132,103.9275,103.9461,30563.0
2021-05-11 13:15:00,111.97,112.19,111.88,112.11,27904.0,103.9554,104.1596,103.8718,104.0854,27904.0
2021-05-11 13:20:00,112.08,112.21,112.08,112.19,28211.0,104.0575,104.1782,104.0575,104.1596,28211.0
2021-05-11 13:25:00,112.2,112.44,112.18,112.32,52268.0,104.1689,104.3918,104.1504,104.2803,52268.0
2021-05-11 13:30:00,112.33,112.39,112.24,112.28,30842.0,104.2896,104.3453,104.2061,104.2432,30842.0
2021-05-11 13:35:00,112.29,112.4,112.15,112.39,42761.0,104.2525,104.3546,104.1225,104.3453,42761.0
2021-05-11 13:40:00,112.39,112.48,112.33,112.37,29701.0,104.3453,104.4289,104.2896,104.3268,29701.0
2021-05-11 13:45:00,112.37,112.47,112.28,112.3,74120.0,104.3268,104.4196,104.2432,104.2618,74120.0
2021-05-11 13:50:00,112.31,112.35,112.1,112.13,36769.0,104.2711,104.3082,104.0761,104.1039,36769.0
2021-05-11 13:55:00,112.14,112.43,112.14,112.39,31648.0,104.1132,104.3825,104.1132,104.3453,31648.0
2021-05-11 14:00:00,112.4,112.66,112.35,112.59,84689.0,104.3546,104.596,104.3082,104.531,84689.0
2021-05-11 14:05:00,112.6,112.62,112.4,112.46,45309.0,104.5403,104.5589,104.3546,104.4103,45309.0
2021-05-11 14:10:00,112.47,112.52,112.32,112.42,54387.0,104.4196,104.466,104.2803,104.3732,54387.0
2021-05-11 14:15:00,112.4,112.62,112.38,112.59,73520.0,104.3546,104.5589,104.336,104.531,73520.0
2021-05-11 14:20:00,112.59,112.87,112.55,112.83,123776.0,104.531,104.791,104.4939,104.7538,123776.0
2021-05-11 14:25:00,112.87,112.96,112.77,112.91,48782.0,104.791,104.8745,104.6981,104.8281,48782.0
2021-05-11 14:30:00,112.88,112.91,112.47,112.54,50029.0,104.8003,104.8281,104.4196,104.4846,50029.0
2021-05-11 14:35:00,112.55,112.61,112.32,112.37,38179.0,104.4939,104.5496,104.2803,104.3268,38179.0
2021-05-11 14:40:00,112.37,112.5,112.3,112.45,38429.0,104.3268,104.4475,104.2618,104.401,38429.0
2021-05-11 14:45:00,112.45,112.61,112.38,112.61,36937.0,104.401,104.5496,104.336,104.5496,36937.0
2021-05-11 14:50:00,112.61,112.65,112.42,112.56,30596.0,104.5496,104.5867,104.3732,104.5032,30596.0
2021-05-11 14:55:00,112.56,112.68,112.51,112.55,28930.0,104.5032,104.6146,104.4567,104.4939,28930.0
2021-05-11 15:00:00,112.53,112.66,112.49,112.54,39369.0,104.4753,104.596,104.4382,104.4846,39369.0
2021-05-11 15:05:00,112.51,112.61,112.35,112.37,32163.0,104.4567,104.5496,104.3082,104.3268,32163.0
2021-05-11 15:10:00,112.39,112.45,112.36,112.45,41686.0,104.3453,104.401,104.3175,104.401,41686.0
2021-05-11 15:15:00,112.44,112.73,112.4,112.71,49008.0,104.3918,104.661,104.3546,104.6424,49008.0
2021-05-11 15:20:00,112.71,112.75,112.6,112.74,57695.0,104.6424,104.6796,104.5403,104.6703,57695.0
2021-05-11 15:25:00,112.74,112.87,112.73,112.75,50943.0,104.6703,104.791,104.661,104.6796,50943.0
2021-05-11 15:30:00,112.73,112.8,112.51,112.53,68803.0,104.661,104.726,104.4567,104.4753,68803.0
2021-05-11 15:35:00,112.52,112.66,112.39,112.52,128270.0,104.466,104.596,104.3453,104.466,128270.0
2021-05-11 15:40:00,112.51,112.69,112.48,112.62,94257.0,104.4567,104.6239,104.4289,104.5589,94257.0
2021-05-11 15:45:00,112.61,112.87,112.6,112.77,92180.0,104.5496,104.791,104.5403,104.6981,92180.0
2021-05-11 15:50:00,112.78,112.99,112.68,112.94,176956.0,104.7074,104.9024,104.6146,104.856,176956.0
2021-05-11 15:55:00,112.94,112.94,112.6,112.78,273127.0,104.856,104.856,104.5403,104.7074,273127.0
2021-05-12 09:30:00,109.35,110.09,109.12,109.75,560708.0,101.5229,102.21,101.3094,101.8943,560708.0
2021-05-12 09:35:00,109.7,109.87,109.25,109.33,220611.0,101.8479,102.0057,101.4301,101.5044,220611.0
2021-05-12 09:40:00,109.34,109.38,108.82,108.97,341253.0,101.5136,101.5508,101.0309,101.1701,341253.0
2021-05-12 09:45:00,108.96,109.63,108.91,109.35,188394.0,101.1608,101.7829,101.1144,101.5229,188394.0
2021-05-12 09:50:00,109.36,109.52,109.05,109.2,131887.0,101.5322,101.6808,101.2444,101.3837,131887.0
2021-05-12 09:55:00,109.19,109.48,108.89,109.0,217317.0,101.3744,101.6436,101.0959,101.198,217317.0
2021-05-12 10:00:00,109.0,109.01,108.49,108.64,424488.0,101.198,101.2073,100.7245,100.8637,424488.0
2021-05-12 10:05:00,108.68,108.95,108.62,108.9,257182.0,100.9009,101.1516,100.8452,101.1051,257182.0
2021-05-12 10:10:00,108.89,108.9,108.4,108.53,194472.0,101.0959,101.1051,100.6409,100.7616,194472.0
2021-05-12 10:15:00,108.54,108.59,108.26,108.38,179795.0,100.7709,100.8173,100.5109,100.6224,179795.0
2021-05-12 10:20:00,108.36,108.86,108.36,108.7,218975.0,100.6038,101.068,100.6038,100.9195,218975.0
2021-05-12 10:25:00,108.69,108.74,108.41,108.44,122748.0,100.9102,100.9566,100.6502,100.6781,122748.0
2021-05-12 10:30:00,108.4,108.6,108.34,108.58,175611.0,100.6409,100.8266,100.5852,100.808,175611.0
2021-05-12 10:35:00,108.57,108.97,108.45,108.75,132431.0,100.7988,101.1701,100.6873,100.9659,132431.0
2021-05-12 10:40:00,108.74,108.85,108.38,108.41,172848.0,100.9566,101.0587,100.6224,100.6502,172848.0
2021-05-12 10:45:00,108.4,108.52,108.27,108.3,169687.0,100.6409,100.7523,100.5202,100.5481,169687.0
2021-05-12 10:50:00,108.27,108.92,108.15,108.21,221450.0,100.5202,101.1237,100.4088,100.4645,221450.0
2021-05-12 10:55:00,108.22,108.32,108.1,108.32,166404.0,100.4738,100.5667,100.3624,100.5667,166404.0
2021-05-12 11:00:00,108.29,108.65,108.25,108.63,158102.0,100.5388,100.873,100.5017,100.8545,158102.0
2021-05-12 11:05:00,108.63,108.83,108.51,108.75,178988.0,100.8545,101.0402,100.7431,100.9659,178988.0
2021-05-12 11:10:00,108.74,108.77,108.5,108.69,131714.0,100.9566,100.9844,100.7338,100.9102,131714.0
2021-05-12 11:15:00,108.69,109.14,108.66,109.09,272697.0,100.9102,101.328,100.8823,101.2815,272697.0
2021-05-12 11:20:00,109.1,109.27,108.95,109.18,186024.0,101.2908,101.4487,101.1516,101.3651,186024.0
2021-05-12 11:25:00,109.18,109.39,109.11,109.21,167613.0,101.3651,101.5601,101.3001,101.393,167613.0
2021-05-12 11:30:00,109.2,109.21,108.91,109.07,214962.0,101.3837,101.393,101.1144,101.263,214962.0
2021-05-12 11:35:00,109.06,109.24,108.86,109.11,179152.0,101.2537,101.4208,101.068,101.3001,179152.0
2021-05-12 11:40:00,109.1,109.43,108.95,109.35,132976.0,101.2908,101.5972,101.1516,101.5229,132976.0
2021-05-12 11:45:00,109.34,109.35,109.09,109.1,124299.0,101.5136,101.5229,101.2815,101.2908,124299.0
2021-05-12 11:50:00,109.1,109.1,108.85,109.02,169639.0,101.2908,101.2908,101.0587,101.2166,169639.0
2021-05-12 11:55:00,108.99,109.07,108.76,108.78,115635.0,101.1887,101.263,100.9752,100.9937,115635.0
2021-05-12 12:00:00,108.76,108.86,108.67,108.7,87373.0,100.9752,101.068,100.8916,100.9195,87373.0
2021-05-12 12:05:00,108.7,108.84,108.66,108.74,116647.0,100.9195,101.0494,100.8823,100.9566,116647.0
2021-05-12 12:10:00,108.75,108.77,108.46,108.5,177432.0,100.9659,100.9844,100.6966,100.7338,177432.0
2021-05-12 12:15:00,108.49,108.53,108.32,108.51,125002.0,100.7245,100.7616,100.5667,100.7431,125002.0
2021-05-12 12:20:00,108.51,108.72,108.43,108.61,93768.0,100.7431,100.938,100.6688,100.8359,93768.0
2021-05-12 12:25:00,108.61,108.82,108.57,108.77,69204.0,100.8359,101.0309,100.7988,100.9844,69204.0
2021-05-12 12:30:00,108.76,108.9,108.6,108.7,101070.0,100.9752,101.1051,100.8266,100.9195,101070.0
2021-05-12 12:35:00,108.7,108.78,108.46,108.48,82659.0,100.9195,100.9937,100.6966,100.7152,82659.0
2021-05-12 12:40:00,108.49,108.58,108.31,108.56,84933.0,100.7245,100.808,100.5574,100.7895,84933.0
2021-05-12 12:45:00,108.54,108.59,108.39,108.45,66938.0,100.7709,100.8173,100.6316,100.6873,66938.0
2021-05-12 12:50:00,108.45,108.63,108.44,108.57,50963.0,100.6873,100.8545,100.6781,100.7988,50963.0
2021-05-12 12:55:00,108.55,108.59,108.46,108.56,55908.0,100.7802,100.8173,100.6966,100.7895,55908.0
2021-05-12 13:00:00,108.55,109.08,108.53,109.07,110030.0,100.7802,101.2723,100.7616,101.263,110030.0
2021-05-12 13:05:00,109.08,109.13,108.91,108.91,49846.0,101.2723,101.3187,101.1144,101.1144,49846.0
2021-05-12 13:10:00,108.88,109.08,108.87,108.96,40138.0,101.0866,101.2723,101.0773,101.1608,40138.0
2021-05-12 13:15:00,108.94,108.95,108.73,108.75,41821.0,101.1423,101.1516,100.9473,100.9659,41821.0
2021-05-12 13:20:00,108.72,108.73,108.54,108.56,45896.0,100.938,100.9473,100.7709,100.7895,45896.0
2021-05-12 13:25:00,108.55,108.66,108.49,108.54,61365.0,100.7802,100.8823,100.7245,100.7709,61365.0
2021-05-12 13:30:00,108.54,108.55,108.27,108.39,97861.0,100.7709,100.7802,100.5202,100.6316,97861.0
2021-05-12 13:35:00,108.38,108.78,108.35,108.71,77813.0,100.6224,100.9937,100.5945,100.9287,77813.0
2021-05-12 13:40:00,108.71,108.85,108.66,108.75,93350.0,100.9287,101.0587,100.8823,100.9659,93350.0
2021-05-12 13:45:00,108.75,108.76,108.56,108.65,74927.0,100.9659,100.9752,100.7895,100.873,74927.0
2021-05-12 13:50:00,108.65,108.81,108.53,108.8,137694.0,100.873,101.0216,100.7616,101.0123,137694.0
2021-05-12 13:55:00,108.8,108.86,108.56,108.61,73335.0,101.0123,101.068,100.7895,100.8359,73335.0
2021-05-12 14:00:00,108.61,108.64,108.39,108.39,57985.0,100.8359,100.8637,100.6316,100.6316,57985.0
2021-05-12 14:05:00,108.38,108.45,108.31,108.32,58414.0,100.6224,100.6873,100.5574,100.5667,58414.0
2021-05-12 14:10:00,108.33,108.38,108.17,108.17,84751.0,100.5759,100.6224,100.4274,100.4274,84751.0
2021-05-12 14:15:00,108.17,108.35,108.13,108.34,74978.0,100.4274,100.5945,100.3903,100.5852,74978.0
2021-05-12 14:20:00,108.33,108.45,108.16,108.18,81921.0,100.5759,100.6873,100.4181,100.4367,81921.0
2021-05-12 14:25:00,108.18,108.23,108.12,108.21,73687.0,100.4367,100.4831,100.381,100.4645,73687.0
2021-05-12 14:30:00,108.18,108.31,108.08,108.27,92879.0,100.4367,100.5574,100.3438,100.5202,92879.0
2021-05-12 14:35:00,108.26,108.38,108.1,108.21,76042.0,100.5109,100.6224,100.3624,100.4645,76042.0
2021-05-12 14:40:00,108.2,108.3,108.16,108.25,59762.0,100.4552,100.5481,100.4181,100.5017,59762.0
2021-05-12 14:45:00,108.24,108.42,108.18,108.38,69444.0,100.4924,100.6595,100.4367,100.6224,69444.0
2021-05-12 14:50:00,108.38,108.6,108.37,108.53,52852.0,100.6224,100.8266,100.6131,100.7616,52852.0
2021-05-12 14:55:00,108.55,108.55,108.33,108.33,61310.0,100.7802,100.7802,100.5759,100.5759,61310.0
2021-05-12 15:00:00,108.31,108.4,108.1,108.13,65144.0,100.5574,100.6409,100.3624,100.3903,65144.0
2021-05-12 15:05:00,108.13,108.28,108.06,108.27,85293.0,100.3903,100.5295,100.3253,100.5202,85293.0
2021-05-12 15:10:00,108.26,108.29,108.09,108.21,73855.0,100.5109,100.5388,100.3531,100.4645,73855.0
2021-05-12 15:15:00,108.21,108.34,108.14,108.27,74182.0,100.4645,100.5852,100.3995,100.5202,74182.0
2021-05-12 15:20:00,108.26,108.4,108.09,108.12,113732.0,100.5109,100.6409,100.3531,100.381,113732.0
2021-05-12 15:25:00,108.11,108.34,108.1,108.15,111159.0,100.3717,100.5852,100.3624,100.4088,111159.0
2021-05-12 15:30:00,108.16,108.32,108.11,108.31,119607.0,100.4181,100.5667,100.3717,100.5574,119607.0
2021-05-12 15:35:00,108.29,108.32,108.11,108.28,151916.0,100.5388,100.5667,100.3717,100.5295,151916.0
2021-05-12 15:40:00,108.29,108.4,108.25,108.3,102803.0,100.5388,100.6409,100.5017,100.5481,102803.0
2021-05-12 15:45:00,108.3,108.55,108.28,108.31,144347.0,100.5481,100.7802,100.5295,100.5574,144347.0
2021-05-12 15:50:00,108.31,108.32,108.09,108.12,249279.0,100.5574,100.5667,100.3531,100.381,249279.0
2021-05-12 15:55:00,108.13,108.42,108.08,108.18,384796.0,100.3903,100.6595,100.3438,100.4367,384796.0
2021-05-13 09:30:00,109.36,110.63,109.3,110.48,651593.0,101.5322,102.7113,101.4765,102.572,651593.0
2021-05-13 09:35:00,110.48,110.5,110.19,110.23,379570.0,102.572,102.5906,102.3028,102.3399,379570.0
2021-05-13 09:40:00,110.23,110.56,110.18,110.52,230567.0,102.3399,102.6463,102.2935,102.6092,230567.0
2021-05-13 09:45:00,110.53,110.8,110.5,110.54,197431.0,102.6185,102.8691,102.5906,102.6278,197431.0
2021-05-13 09:50:00,110.53,111.03,110.52,110.93,206922.0,102.6185,103.0827,102.6092,102.9898,206922.0
2021-05-13 09:55:00,110.93,111.19,110.93,111.15,94390.0,102.9898,103.2312,102.9898,103.1941,94390.0
2021-05-13 10:00:00,111.16,111.43,111.09,111.16,147962.0,103.2034,103.454,103.1384,103.2034,147962.0
2021-05-13 10:05:00,111.2,111.38,111.06,111.18,94440.0,103.2405,103.4076,103.1105,103.2219,94440.0
2021-05-13 10:10:00,111.17,111.38,111.04,111.17,114570.0,103.2127,103.4076,103.092,103.2127,114570.0
2021-05-13 10:15:00,111.22,111.29,110.9,110.9,87442.0,103.2591,103.3241,102.962,102.962,87442.0
2021-05-13 10:20:00,110.92,111.0,110.75,110.94,103072.0,102.9806,103.0548,102.8227,102.9991,103072.0
2021-05-13 10:25:00,110.9,110.97,110.31,110.55,107035.0,102.962,103.027,102.4142,102.637,107035.0
2021-05-13 10:30:00,110.56,110.86,110.5,110.78,154456.0,102.6463,102.9248,102.5906,102.8506,154456.0
2021-05-13 10:35:00,110.81,110.83,110.47,110.58,54486.0,102.8784,102.897,102.5628,102.6649,54486.0
2021-05-13 10:40:00,110.58,110.58,110.29,110.31,70666.0,102.6649,102.6649,102.3956,102.4142,70666.0
2021-05-13 10:45:00,110.3,110.32,110.15,110.2,96160.0,102.4049,102.4235,102.2657,102.3121,96160.0
2021-05-13 10:50:00,110.2,110.33,110.15,110.32,89852.0,102.3121,102.4328,102.2657,102.4235,89852.0
2021-05-13 10:55:00,110.32,110.48,110.04,110.09,73228.0,102.4235,102.572,102.1635,102.21,73228.0
2021-05-13 11:00:00,110.1,110.12,109.86,109.92,164895.0,102.2192,102.2378,101.9964,102.0521,164895.0
2021-05-13 11:05:00,109.9,109.93,109.66,109.76,160838.0,102.0336,102.0614,101.8107,101.9036,160838.0
2021-05-13 11:10:00,109.74,109.79,109.51,109.51,79043.0,101.885,101.9314,101.6715,101.6715,79043.0
2021-05-13 11:15:00,109.52,109.69,109.46,109.61,99231.0,101.6808,101.8386,101.6251,101.7643,99231.0
2021-05-13 11:20:00,109.58,109.69,109.5,109.55,60416.0,101.7365,101.8386,101.6622,101.7086,60416.0
2021-05-13 11:25:00,109.56,109.57,109.22,109.28,118395.0,101.7179,101.7272,101.4022,101.4579,118395.0
2021-05-13 11:30:00,109.27,109.4,109.16,109.4,65854.0,101.4487,101.5694,101.3465,101.5694,65854.0
2021-05-13 11:35:00,109.37,109.4,109.25,109.3,50952.0,101.5415,101.5694,101.4301,101.4765,50952.0
2021-05-13 11:40:00,109.3,109.3,108.72,108.74,185746.0,101.4765,101.4765,100.938,100.9566,185746.0
2021-05-13 11:45:00,108.74,109.09,108.7,109.08,78364.0,100.9566,101.2815,100.9195,101.2723,78364.0
2021-05-13 11:50:00,109.05,109.28,109.04,109.14,76067.0,101.2444,101.4579,101.2351,101.328,76067.0
2021-05-13 11:55:00,109.17,109.24,108.91,108.97,52558.0,101.3558,101.4208,101.1144,101.1701,52558.0
2021-05-13 12:00:00,108.97,109.3,108.91,109.11,61007.0,101.1701,101.4765,101.1144,101.3001,61007.0
2021-05-13 12:05:00,109.1,109.28,109.1,109.26,43680.0,101.2908,101.4579,101.2908,101.4394,43680.0
2021-05-13 12:10:00,109.29,109.5,109.25,109.44,52625.0,101.4672,101.6622,101.4301,101.6065,52625.0
2021-05-13 12:15:00,109.45,109.57,109.44,109.45,58508.0,101.6158,101.7272,101.6065,101.6158,58508.0
2021-05-13 12:20:00,109.45,109.48,109.2,109.23,35767.0,101.6158,101.6436,101.3837,101.4115,35767.0
2021-05-13 12:25:00,109.23,109.48,109.23,109.43,38700.0,101.4115,101.6436,101.4115,101.5972,38700.0
2021-05-13 12:30:00,109.46,109.63,109.45,109.54,38136.0,101.6251,101.7829,101.6158,101.6993,38136.0
2021-05-13 12:35:00,109.54,109.62,109.4,109.45,53850.0,101.6993,101.7736,101.5694,101.6158,53850.0
2021-05-13 12:40:00,109.45,109.49,109.21,109.21,44083.0,101.6158,101.6529,101.393,101.393,44083.0
2021-05-13 12:45:00,109.22,109.39,109.22,109.36,44988.0,101.4022,101.5601,101.4022,101.5322,44988.0
2021-05-13 12:50:00,109.38,109.4,109.1,109.15,65478.0,101.5508,101.5694,101.2908,101.3372,65478.0
2021-05-13 12:55:00,109.14,109.14,108.9,108.99,55869.0,101.328,101.328,101.1051,101.1887,55869.0
2021-05-13 13:00:00,109.01,109.2,108.88,109.09,53594.0,101.2073,101.3837,101.0866,101.2815,53594.0
2021-05-13 13:05:00,109.1,109.21,108.96,109.12,30874.0,101.2908,101.393,101.1608,101.3094,30874.0
2021-05-13 13:10:00,109.1,109.35,109.06,109.2,41770.0,101.2908,101.5229,101.2537,101.3837,41770.0
2021-05-13 13:15:00,109.2,109.26,108.92,108.94,34116.0,101.3837,101.4394,101.1237,101.1423,34116.0
2021-05-13 13:20:00,108.96,109.0,108.63,108.63,74875.0,101.1608,101.198,100.8545,100.8545,74875.0
2021-05-13 13:25:00,108.64,108.71,108.54,108.62,42604.0,100.8637,100.9287,100.7709,100.8452,42604.0
2021-05-13 13:30:00,108.61,108.66,108.29,108.34,74368.0,100.8359,100.8823,100.5388,100.5852,74368.0
2021-05-13 13:35:00,108.28,108.37,108.1,108.22,77734.0,100.5295,100.6131,100.3624,100.4738,77734.0
2021-05-13 13:40:00,108.23,108.26,108.07,108.21,40035.0,100.4831,100.5109,100.3345,100.4645,40035.0
2021-05-13 13:45:00,108.16,108.24,107.9,107.98,168884.0,100.4181,100.4924,100.1767,100.251,168884.0
2021-05-13 13:50:00,107.99,108.61,107.99,108.6,153225.0,100.2603,100.8359,100.2603,100.8266,153225.0
2021-05-13 13:55:00,108.62,108.77,108.56,108.66,50803.0,100.8452,100.9844,100.7895,100.8823,50803.0
2021-05-13 14:00:00,108.64,108.96,108.63,108.88,49490.0,100.8637,101.1608,100.8545,101.0866,49490.0
2021-05-13 14:05:00,108.91,109.23,108.87,109.07,77362.0,101.1144,101.4115,101.0773,101.263,77362.0
2021-05-13 14:10:00,109.07,109.25,109.07,109.21,36485.0,101.263,101.4301,101.263,101.393,36485.0
2021-05-13 14:15:00,109.23,109.28,109.08,109.1,52241.0,101.4115,101.4579,101.2723,101.2908,52241.0
2021-05-13 14:20:00,109.09,109.38,109.06,109.17,47947.0,101.2815,101.5508,101.2537,101.3558,47947.0
2021-05-13 14:25:00,109.11,109.2,108.97,109.19,72967.0,101.3001,101.3837,101.1701,101.3744,72967.0
2021-05-13 14:30:00,109.23,109.31,109.06,109.31,52729.0,101.4115,101.4858,101.2537,101.4858,52729.0
2021-05-13 14:35:00,109.3,109.6,109.26,109.54,92783.0,101.4765,101.755,101.4394,101.6993,92783.0
2021-05-13 14:40:00,109.54,109.68,109.43,109.64,87310.0,101.6993,101.8293,101.5972,101.7922,87310.0
2021-05-13 14:45:00,109.61,109.61,109.3,109.35,71744.0,101.7643,101.7643,101.4765,101.5229,71744.0
2021-05-13 14:50:00,109.37,109.38,109.11,109.11,53286.0,101.5415,101.5508,101.3001,101.3001,53286.0
2021-05-13 14:55:00,109.13,109.16,109.0,109.04,36724.0,101.3187,101.3465,101.198,101.2351,36724.0
2021-05-13 15:00:00,109.06,109.29,109.06,109.17,73921.0,101.2537,101.4672,101.2537,101.3558,73921.0
2021-05-13 15:05:00,109.18,109.51,109.18,109.51,45103.0,101.3651,101.6715,101.3651,101.6715,45103.0
2021-05-13 15:10:00,109.53,109.55,109.18,109.39,78074.0,101.69,101.7086,101.3651,101.5601,78074.0
2021-05-13 15:15:00,109.39,109.61,109.37,109.58,83254.0,101.5601,101.7643,101.5415,101.7365,83254.0
2021-05-13 15:20:00,109.59,109.69,109.23,109.26,67573.0,101.7458,101.8386,101.4115,101.4394,67573.0
2021-05-13 15:25:00,109.26,109.36,109.21,109.25,26058.0,101.4394,101.5322,101.393,101.4301,26058.0
2021-05-13 15:30:00,109.27,109.58,109.27,109.47,45094.0,101.4487,101.7365,101.4487,101.6343,45094.0
2021-05-13 15:35:00,109.46,109.51,109.31,109.36,52389.0,101.6251,101.6715,101.4858,101.5322,52389.0
2021-05-13 15:40:00,109.36,109.42,109.23,109.34,48730.0,101.5322,101.5879,101.4115,101.5136,48730.0
2021-05-13 15:45:00,109.34,109.52,109.28,109.38,60362.0,101.5136,101.6808,101.4579,101.5508,60362.0
2021-05-13 15:50:00,109.37,109.39,108.9,108.9,142959.0,101.5415,101.5601,101.1051,101.1051,142959.0
2021-05-13 15:55:00,108.9,108.93,108.75,108.76,335723.0,101.1051,101.133,100.9659,100.9752,335723.0
2021-05-14 09:30:00,110.61,111.13,110.42,110.72,426664.0,102.6927,103.1755,102.5163,102.7949,426664.0
2021-05-14 09:35:00,110.74,110.9,110.37,110.42,211003.0,102.8134,102.962,102.4699,102.5163,211003.0
2021-05-14 09:40:00,110.43,110.68,110.24,110.62,130025.0,102.5256,102.7577,102.3492,102.702,130025.0
2021-05-14 09:45:00,110.64,110.75,110.36,110.52,98280.0,102.7206,102.8227,102.4606,102.6092,98280.0
2021-05-14 09:50:00,110.51,110.71,110.38,110.58,69537.0,102.5999,102.7856,102.4792,102.6649,69537.0
2021-05-14 09:55:00,110.57,110.76,110.52,110.63,112057.0,102.6556,102.832,102.6092,102.7113,112057.0
2021-05-14 10:00:00,110.64,110.73,110.42,110.5,64608.0,102.7206,102.8042,102.5163,102.5906,64608.0
2021-05-14 10:05:00,110.48,110.6,110.28,110.48,74321.0,102.572,102.6835,102.3864,102.572,74321.0
2021-05-14 10:10:00,110.5,110.69,110.4,110.66,71964.0,102.5906,102.767,102.4978,102.7392,71964.0
2021-05-14 10:15:00,110.67,110.83,110.6,110.77,73049.0,102.7484,102.897,102.6835,102.8413,73049.0
2021-05-14 10:20:00,110.8,111.08,110.71,111.07,74829.0,102.8691,103.1291,102.7856,103.1198,74829.0
2021-05-14 10:25:00,111.1,111.26,111.06,111.09,106298.0,103.1477,103.2962,103.1105,103.1384,106298.0
2021-05-14 10:30:00,111.14,111.5,111.12,111.43,111635.0,103.1848,103.519,103.1662,103.454,111635.0
2021-05-14 10:35:00,111.42,111.46,111.26,111.41,94614.0,103.4448,103.4819,103.2962,103.4355,94614.0
2021-05-14 10:40:00,111.44,111.47,111.33,111.34,62183.0,103.4633,103.4912,103.3612,103.3705,62183.0
2021-05-14 10:45:00,111.35,111.66,111.35,111.65,162043.0,103.3798,103.6676,103.3798,103.6583,162043.0
2021-05-14 10:50:00,111.68,111.69,111.49,111.55,48429.0,103.6862,103.6954,103.5098,103.5655,48429.0
2021-05-14 10:55:00,111.57,111.59,111.35,111.45,45215.0,103.584,103.6026,103.3798,103.4726,45215.0
2021-05-14 11:00:00,111.46,111.48,111.06,111.09,83748.0,103.4819,103.5005,103.1105,103.1384,83748.0
2021-05-14 11:05:00,111.09,111.12,111.01,111.04,55069.0,103.1384,103.1662,103.0641,103.092,55069.0
2021-05-14 11:10:00,111.02,111.25,111.02,111.18,60070.0,103.0734,103.2869,103.0734,103.2219,60070.0
2021-05-14 11:15:00,111.19,111.5,111.19,111.46,44641.0,103.2312,103.519,103.2312,103.4819,44641.0
2021-05-14 11:20:00,111.48,111.57,111.35,111.56,61839.0,103.5005,103.584,103.3798,103.5747,61839.0
2021-05-14 11:25:00,111.56,111.62,111.41,111.42,47524.0,103.5747,103.6304,103.4355,103.4448,47524.0
2021-05-14 11:30:00,111.43,111.53,111.31,111.51,51175.0,103.454,103.5469,103.3426,103.5283,51175.0
2021-05-14 11:35:00,111.54,111.64,111.46,111.64,48088.0,103.5562,103.649,103.4819,103.649,48088.0
2021-05-14 11:40:00,111.64,111.65,111.53,111.62,36043.0,103.649,103.6583,103.5469,103.6304,36043.0
2021-05-14 11:45:00,111.63,111.68,111.57,111.63,35955.0,103.6397,103.6862,103.584,103.6397,35955.0
2021-05-14 11:50:00,111.62,111.7,111.57,111.62,38613.0,103.6304,103.7047,103.584,103.6304,38613.0
2021-05-14 11:55:00,111.63,111.71,111.6,111.68,24552.0,103.6397,103.714,103.6119,103.6862,24552.0
2021-05-14 12:00:00,111.68,111.88,111.64,111.85,61132.0,103.6862,103.8718,103.649,103.844,61132.0
2021-05-14 12:05:00,111.85,111.99,111.84,111.97,59104.0,103.844,103.974,103.8347,103.9554,59104.0
2021-05-14 12:10:00,111.98,112.06,111.95,112.04,74400.0,103.9647,104.039,103.9368,104.0204,74400.0
2021-05-14 12:15:00,112.05,112.12,111.95,111.99,56304.0,104.0297,104.0947,103.9368,103.974,56304.0
2021-05-14 12:20:00,112.0,112.04,111.83,111.9,58840.0,103.9832,104.0204,103.8254,103.8904,58840.0
2021-05-14 12:25:00,111.88,112.0,111.88,111.9,21973.0,103.8718,103.9832,103.8718,103.8904,21973.0
2021-05-14 12:30:00,111.92,111.98,111.87,111.9,22391.0,103.909,103.9647,103.8626,103.8904,22391.0
2021-05-14 12:35:00,111.91,111.91,111.78,111.84,42575.0,103.8997,103.8997,103.779,103.8347,42575.0
2021-05-14 12:40:00,111.86,111.89,111.81,111.88,38839.0,103.8533,103.8811,103.8068,103.8718,38839.0
2021-05-14 12:45:00,111.89,112.06,111.88,112.05,60140.0,103.8811,104.039,103.8718,104.0297,60140.0
2021-05-14 12:50:00,112.05,112.1,111.91,111.99,50664.0,104.0297,104.0761,103.8997,103.974,50664.0
2021-05-14 12:55:00,111.99,112.11,111.95,112.05,41217.0,103.974,104.0854,103.9368,104.0297,41217.0
2021-05-14 13:00:00,112.06,112.12,111.99,112.0,23145.0,104.039,104.0947,103.974,103.9832,23145.0
2021-05-14 13:05:00,112.0,112.09,111.98,112.09,19881.0,103.9832,104.0668,103.9647,104.0668,19881.0
2021-05-14 13:10:00,112.09,112.11,112.04,112.06,19437.0,104.0668,104.0854,104.0204,104.039,19437.0
2021-05-14 13:15:00,112.08,112.09,111.92,111.99,36337.0,104.0575,104.0668,103.909,103.974,36337.0
2021-05-14 13:20:00,111.98,112.07,111.96,112.0,23549.0,103.9647,104.0482,103.9461,103.9832,23549.0
2021-05-14 13:25:00,112.01,112.15,112.01,112.1,43255.0,103.9925,104.1225,103.9925,104.0761,43255.0
2021-05-14 13:30:00,112.09,112.12,111.88,111.96,33120.0,104.0668,104.0947,103.8718,103.9461,33120.0
2021-05-14 13:35:00,111.97,112.04,111.96,111.99,25985.0,103.9554,104.0204,103.9461,103.974,25985.0
2021-05-14 13:40:00,111.98,112.1,111.96,112.09,39944.0,103.9647,104.0761,103.9461,104.0668,39944.0
2021-05-14 13:45:00,112.1,112.17,112.04,112.16,37130.0,104.0761,104.1411,104.0204,104.1318,37130.0
2021-05-14 13:50:00,112.18,112.22,112.15,112.22,33373.0,104.1504,104.1875,104.1225,104.1875,33373.0
2021-05-14 13:55:00,112.22,112.3,112.18,112.29,59084.0,104.1875,104.2618,104.1504,104.2525,59084.0
2021-05-14 14:00:00,112.3,112.31,112.19,112.31,51086.0,104.2618,104.2711,104.1596,104.2711,51086.0
2021-05-14 14:05:00,112.31,112.4,112.29,112.37,28405.0,104.2711,104.3546,104.2525,104.3268,28405.0
2021-05-14 14:10:00,112.37,112.49,112.36,112.45,33012.0,104.3268,104.4382,104.3175,104.401,33012.0
2021-05-14 14:15:00,112.45,112.52,112.43,112.49,42562.0,104.401,104.466,104.3825,104.4382,42562.0
2021-05-14 14:20:00,112.48,112.52,112.35,112.42,52463.0,104.4289,104.466,104.3082,104.3732,52463.0
2021-05-14 14:25:00,112.43,112.5,112.38,112.49,25234.0,104.3825,104.4475,104.336,104.4382,25234.0
2021-05-14 14:30:00,112.47,112.6,112.44,112.46,49403.0,104.4196,104.5403,104.3918,104.4103,49403.0
2021-05-14 14:35:00,112.45,112.62,112.44,112.59,35089.0,104.401,104.5589,104.3918,104.531,35089.0
2021-05-14 14:40:00,112.59,112.66,112.54,112.59,72983.0,104.531,104.596,104.4846,104.531,72983.0
2021-05-14 14:45:00,112.58,112.69,112.55,112.63,44228.0,104.5217,104.6239,104.4939,104.5682,44228.0
2021-05-14 14:50:00,112.64,112.8,112.63,112.8,53083.0,104.5774,104.726,104.5682,104.726,53083.0
2021-05-14 14:55:00,112.8,112.83,112.65,112.78,110062.0,104.726,104.7538,104.5867,104.7074,110062.0
2021-05-14 15:00:00,112.79,112.82,112.6,112.69,55070.0,104.7167,104.7446,104.5403,104.6239,55070.0
2021-05-14 15:05:00,112.69,112.73,112.58,112.73,48001.0,104.6239,104.661,104.5217,104.661,48001.0
2021-05-14 15:10:00,112.74,112.79,112.68,112.71,68064.0,104.6703,104.7167,104.6146,104.6424,68064.0
2021-05-14 15:15:00,112.71,112.77,112.63,112.66,63354.0,104.6424,104.6981,104.5682,104.596,63354.0
2021-05-14 15:20:00,112.66,112.68,112.48,112.48,101053.0,104.596,104.6146,104.4289,104.4289,101053.0
2021-05-14 15:25:00,112.48,112.71,112.48,112.69,64508.0,104.4289,104.6424,104.4289,104.6239,64508.0
2021-05-14 15:30:00,112.68,112.7,112.37,112.43,70158.0,104.6146,104.6331,104.3268,104.3825,70158.0
2021-05-14 15:35:00,112.44,112.5,112.37,112.42,77695.0,104.3918,104.4475,104.3268,104.3732,77695.0
2021-05-14 15:40:00,112.41,112.54,112.31,112.54,144184.0,104.3639,104.4846,104.2711,104.4846,144184.0
2021-05-14 15:45:00,112.53,112.57,112.38,112.48,138029.0,104.4753,104.5124,104.336,104.4289,138029.0
2021-05-14 15:50:00,112.46,112.48,112.18,112.25,199072.0,104.4103,104.4289,104.1504,104.2154,199072.0
2021-05-14 15:55:00,112.26,112.48,112.07,112.47,499195.0,104.2246,104.4289,104.0482,104.4196,499195.0
2021-05-17 09:30:00,109.07,109.55,108.71,108.94,707108.0,101.263,101.7086,100.9287,101.1423,707108.0
2021-05-17 09:35:00,108.92,109.44,108.63,109.44,280491.0,101.1237,101.6065,100.8545,101.6065,280491.0
2021-05-17 09:40:00,109.44,109.53,108.69,108.88,268836.0,101.6065,101.69,100.9102,101.0866,268836.0
2021-05-17 09:45:00,108.88,109.04,108.65,108.65,202223.0,101.0866,101.2351,100.873,100.873,202223.0
2021-05-17 09:50:00,108.65,108.85,108.15,108.3,272078.0,100.873,101.0587,100.4088,100.5481,272078.0
2021-05-17 09:55:00,108.27,108.42,108.12,108.18,142101.0,100.5202,100.6595,100.381,100.4367,142101.0
2021-05-17 10:00:00,108.16,108.24,107.87,108.24,309967.0,100.4181,100.4924,100.1489,100.4924,309967.0
2021-05-17 10:05:00,108.25,108.49,108.21,108.41,139072.0,100.5017,100.7245,100.4645,100.6502,139072.0
2021-05-17 10:10:00,108.39,108.79,108.32,108.51,147247.0,100.6316,101.003,100.5667,100.7431,147247.0
2021-05-17 10:15:00,108.51,109.07,108.43,108.98,157806.0,100.7431,101.263,100.6688,101.1794,157806.0
2021-05-17 10:20:00,108.96,109.31,108.96,109.12,203890.0,101.1608,101.4858,101.1608,101.3094,203890.0
2021-05-17 10:25:00,109.14,109.23,108.96,108.96,184940.0,101.328,101.4115,101.1608,101.1608,184940.0
2021-05-17 10:30:00,108.94,109.19,108.85,109.03,112679.0,101.1423,101.3744,101.0587,101.2258,112679.0
2021-05-17 10:35:00,109.03,109.7,109.0,109.66,118486.0,101.2258,101.8479,101.198,101.8107,118486.0
2021-05-17 10:40:00,109.67,109.78,109.47,109.67,125982.0,101.82,101.9222,101.6343,101.82,125982.0
2021-05-17 10:45:00,109.68,109.73,109.39,109.63,78355.0,101.8293,101.8757,101.5601,101.7829,78355.0
2021-05-17 10:50:00,109.65,109.77,109.5,109.5,91535.0,101.8015,101.9129,101.6622,101.6622,91535.0
2021-05-17 10:55:00,109.51,109.6,109.4,109.52,90309.0,101.6715,101.755,101.5694,101.6808,90309.0
2021-05-17 11:00:00,109.58,109.65,109.32,109.38,95838.0,101.7365,101.8015,101.4951,101.5508,95838.0
2021-05-17 11:05:00,109.37,109.44,109.1,109.15,92941.0,101.5415,101.6065,101.2908,101.3372,92941.0
2021-05-17 11:10:00,109.16,109.39,108.96,109.35,98262.0,101.3465,101.5601,101.1608,101.5229,98262.0
2021-05-17 11:15:00,109.35,109.45,109.11,109.13,98053.0,101.5229,101.6158,101.3001,101.3187,98053.0
2021-05-17 11:20:00,109.12,109.29,109.05,109.11,75059.0,101.3094,101.4672,101.2444,101.3001,75059.0
2021-05-17 11:25:00,109.12,109.52,109.11,109.37,63652.0,101.3094,101.6808,101.3001,101.5415,63652.0
2021-05-17 11:30:00,109.37,109.45,109.17,109.32,58978.0,101.5415,101.6158,101.3558,101.4951,58978.0
2021-05-17 11:35:00,109.33,109.35,109.21,109.23,29679.0,101.5044,101.5229,101.393,101.4115,29679.0
2021-05-17 11:40:00,109.23,109.3,109.17,109.2,37865.0,101.4115,101.4765,101.3558,101.3837,37865.0
2021-05-17 11:45:00,109.21,109.38,109.16,109.18,39054.0,101.393,101.5508,101.3465,101.3651,39054.0
2021-05-17 11:50:00,109.19,109.22,109.04,109.12,67618.0,101.3744,101.4022,101.2351,101.3094,67618.0
2021-05-17 11:55:00,109.11,109.16,109.06,109.11,75957.0,101.3001,101.3465,101.2537,101.3001,75957.0
2021-05-17 12:00:00,109.09,109.13,108.92,109.09,45774.0,101.2815,101.3187,101.1237,101.2815,45774.0
2021-05-17 12:05:00,109.08,109.19,108.93,108.97,61605.0,101.2723,101.3744,101.133,101.1701,61605.0
2021-05-17 12:10:00,108.97,109.11,108.82,108.83,70787.0,101.1701,101.3001,101.0309,101.0402,70787.0
2021-05-17 12:15:00,108.83,109.11,108.76,109.06,63093.0,101.0402,101.3001,100.9752,101.2537,63093.0
2021-05-17 12:20:00,109.05,109.15,109.02,109.15,38665.0,101.2444,101.3372,101.2166,101.3372,38665.0
2021-05-17 12:25:00,109.14,109.18,109.03,109.05,37045.0,101.328,101.3651,101.2258,101.2444,37045.0
2021-05-17 12:30:00,109.02,109.06,108.87,109.05,69329.0,101.2166,101.2537,101.0773,101.2444,69329.0
2021-05-17 12:35:00,109.04,109.13,108.96,109.12,56078.0,101.2351,101.3187,101.1608,101.3094,56078.0
2021-05-17 12:40:00,109.13,109.13,109.0,109.04,144826.0,101.3187,101.3187,101.198,101.2351,144826.0
2021-05-17 12:45:00,109.03,109.05,108.91,108.97,55019.0,101.2258,101.2444,101.1144,101.1701,55019.0
2021-05-17 12:50:00,108.98,108.99,108.8,108.84,42807.0,101.1794,101.1887,101.0123,101.0494,42807.0
2021-05-17 12:55:00,108.84,108.88,108.76,108.82,44251.0,101.0494,101.0866,100.9752,101.0309,44251.0
2021-05-17 13:00:00,108.82,109.03,108.78,108.95,86686.0,101.0309,101.2258,100.9937,101.1516,86686.0
2021-05-17 13:05:00,108.95,109.04,108.93,109.02,38109.0,101.1516,101.2351,101.133,101.2166,38109.0
2021-05-17 13:10:00,109.02,109.05,108.89,108.96,51255.0,101.2166,101.2444,101.0959,101.1608,51255.0
2021-05-17 13:15:00,108.95,108.97,108.83,108.83,55722.0,101.1516,101.1701,101.0402,101.0402,55722.0
2021-05-17 13:20:00,108.85,108.95,108.77,108.88,46090.0,101.0587,101.1516,100.9844,101.0866,46090.0
2021-05-17 13:25:00,108.87,108.96,108.8,108.91,33125.0,101.0773,101.1608,101.0123,101.1144,33125.0
2021-05-17 13:30:00,108.91,108.93,108.73,108.92,51877.0,101.1144,101.133,100.9473,101.1237,51877.0
2021-05-17 13:35:00,108.93,109.21,108.93,109.07,96626.0,101.133,101.393,101.133,101.263,96626.0
2021-05-17 13:40:00,109.06,109.06,108.81,108.88,59481.0,101.2537,101.2537,101.0216,101.0866,59481.0
2021-05-17 13:45:00,108.87,109.01,108.85,108.98,50976.0,101.0773,101.2073,101.0587,101.1794,50976.0
2021-05-17 13:50:00,108.98,108.98,108.75,108.79,33097.0,101.1794,101.1794,100.9659,101.003,33097.0
2021-05-17 13:55:00,108.79,108.92,108.75,108.84,31695.0,101.003,101.1237,100.9659,101.0494,31695.0
2021-05-17 14:00:00,108.82,109.03,108.81,108.96,45884.0,101.0309,101.2258,101.0216,101.1608,45884.0
2021-05-17 14:05:00,108.96,109.06,108.92,109.02,33802.0,101.1608,101.2537,101.1237,101.2166,33802.0
2021-05-17 14:10:00,109.04,109.12,109.02,109.05,42679.0,101.2351,101.3094,101.2166,101.2444,42679.0
2021-05-17 14:15:00,109.04,109.04,108.91,108.99,47757.0,101.2351,101.2351,101.1144,101.1887,47757.0
2021-05-17 14:20:00,108.99,109.15,108.95,108.98,48861.0,101.1887,101.3372,101.1516,101.1794,48861.0
2021-05-17 14:25:00,108.98,109.06,108.88,108.98,46414.0,101.1794,101.2537,101.0866,101.1794,46414.0
2021-05-17 14:30:00,108.98,109.14,108.93,109.11,51217.0,101.1794,101.328,101.133,101.3001,51217.0
2021-05-17 14:35:00,109.12,109.12,108.87,108.94,55904.0,101.3094,101.3094,101.0773,101.1423,55904.0
2021-05-17 14:40:00,108.92,109.05,108.9,108.91,39115.0,101.1237,101.2444,101.1051,101.1144,39115.0
2021-05-17 14:45:00,108.92,109.05,108.86,109.02,41643.0,101.1237,101.2444,101.068,101.2166,41643.0
2021-05-17 14:50:00,109.0,109.18,108.96,109.14,91791.0,101.198,101.3651,101.1608,101.328,91791.0
2021-05-17 14:55:00,109.14,109.19,109.08,109.13,61051.0,101.328,101.3744,101.2723,101.3187,61051.0
2021-05-17 15:00:00,109.13,109.24,109.1,109.13,65365.0,101.3187,101.4208,101.2908,101.3187,65365.0
2021-05-17 15:05:00,109.13,109.41,109.11,109.4,100518.0,101.3187,101.5786,101.3001,101.5694,100518.0
2021-05-17 15:10:00,109.39,109.46,109.32,109.38,66815.0,101.5601,101.6251,101.4951,101.5508,66815.0
2021-05-17 15:15:00,109.38,109.49,109.31,109.48,57269.0,101.5508,101.6529,101.4858,101.6436,57269.0
2021-05-17 15:20:00,109.48,109.48,109.34,109.4,54157.0,101.6436,101.6436,101.5136,101.5694,54157.0
2021-05-17 15:25:00,109.39,109.54,109.28,109.53,65924.0,101.5601,101.6993,101.4579,101.69,65924.0
2021-05-17 15:30:00,109.54,109.69,109.5,109.67,90568.0,101.6993,101.8386,101.6622,101.82,90568.0
2021-05-17 15:35:00,109.68,109.7,109.51,109.53,113880.0,101.8293,101.8479,101.6715,101.69,113880.0
2021-05-17 15:40:00,109.52,109.67,109.44,109.59,95306.0,101.6808,101.82,101.6065,101.7458,95306.0
2021-05-17 15:45:00,109.59,109.75,109.57,109.64,184734.0,101.7458,101.8943,101.7272,101.7922,184734.0
2021-05-17 15:50:00,109.63,109.9,109.62,109.88,250696.0,101.7829,102.0336,101.7736,102.015,250696.0
2021-05-17 15:55:00,109.88,110.03,109.8,109.81,374857.0,102.015,102.1543,101.9407,101.95,374857.0
2021-05-18 09:30:00,113.0,113.48,112.07,112.15,609966.0,104.9117,105.3573,104.0482,104.1225,609966.0
2021-05-18 09:35:00,112.15,112.86,112.13,112.7,161224.0,104.1225,104.7817,104.1039,104.6331,161224.0
2021-05-18 09:40:00,112.73,112.73,111.95,112.02,265380.0,104.661,104.661,103.9368,104.0018,265380.0
2021-05-18 09:45:00,112.04,112.25,111.79,111.99,145861.0,104.0204,104.2154,103.7883,103.974,145861.0
2021-05-18 09:50:00,112.0,112.1,111.8,111.83,97559.0,103.9832,104.0761,103.7976,103.8254,97559.0
2021-05-18 09:55:00,111.84,112.38,111.74,112.0,115379.0,103.8347,104.336,103.7419,103.9832,115379.0
2021-05-18 10:00:00,112.03,112.13,111.54,111.62,107221.0,104.0111,104.1039,103.5562,103.6304,107221.0
2021-05-18 10:05:00,111.62,111.94,111.52,111.9,136199.0,103.6304,103.9275,103.5376,103.8904,136199.0
2021-05-18 10:10:00,111.9,112.06,111.86,112.04,71749.0,103.8904,104.039,103.8533,104.0204,71749.0
2021-05-18 10:15:00,112.04,112.15,111.9,111.96,64898.0,104.0204,104.1225,103.8904,103.9461,64898.0
2021-05-18 10:20:00,111.96,112.37,111.95,112.22,90827.0,103.9461,104.3268,103.9368,104.1875,90827.0
2021-05-18 10:25:00,112.24,112.49,112.2,112.45,71368.0,104.2061,104.4382,104.1689,104.401,71368.0
2021-05-18 10:30:00,112.45,112.53,112.3,112.32,67171.0,104.401,104.4753,104.2618,104.2803,67171.0
2021-05-18 10:35:00,112.34,112.37,112.25,112.29,76783.0,104.2989,104.3268,104.2154,104.2525,76783.0
2021-05-18 10:40:00,112.28,112.32,111.99,112.12,69523.0,104.2432,104.2803,103.974,104.0947,69523.0
2021-05-18 10:45:00,112.13,112.35,112.13,112.33,74764.0,104.1039,104.3082,104.1039,104.2896,74764.0
2021-05-18 10:50:00,112.34,112.38,111.94,112.01,74475.0,104.2989,104.336,103.9275,103.9925,74475.0
2021-05-18 10:55:00,112.0,112.11,111.95,112.09,71776.0,103.9832,104.0854,103.9368,104.0668,71776.0
2021-05-18 11:00:00,112.09,112.13,111.93,112.12,74076.0,104.0668,104.1039,103.9183,104.0947,74076.0
2021-05-18 11:05:00,112.11,112.16,112.0,112.03,59291.0,104.0854,104.1318,103.9832,104.0111,59291.0
2021-05-18 11:10:00,112.04,112.09,111.91,111.93,49154.0,104.0204,104.0668,103.8997,103.9183,49154.0
2021-05-18 11:15:00,111.92,111.99,111.83,111.85,79238.0,103.909,103.974,103.8254,103.844,79238.0
2021-05-18 11:20:00,111.85,111.9,111.76,111.82,106449.0,103.844,103.8904,103.7604,103.8161,106449.0
2021-05-18 11:25:00,111.83,111.93,111.7,111.72,100706.0,103.8254,103.9183,103.7047,103.7233,100706.0
2021-05-18 11:30:00,111.71,111.74,111.56,111.59,79351.0,103.714,103.7419,103.5747,103.6026,79351.0
2021-05-18 11:35:00,111.6,111.6,111.35,111.59,108977.0,103.6119,103.6119,103.3798,103.6026,108977.0
2021-05-18 11:40:00,111.6,111.62,111.49,111.61,39336.0,103.6119,103.6304,103.5098,103.6212,39336.0
2021-05-18 11:45:00,111.65,111.78,111.55,111.76,34271.0,103.6583,103.779,103.5655,103.7604,34271.0
2021-05-18 11:50:00,111.75,111.76,111.55,111.6,31445.0,103.7511,103.7604,103.5655,103.6119,31445.0
2021-05-18 11:55:00,111.6,111.65,111.55,111.57,28977.0,103.6119,103.6583,103.5655,103.584,28977.0
2021-05-18 12:00:00,111.55,111.74,111.52,111.59,47103.0,103.5655,103.7419,103.5376,103.6026,47103.0
2021-05-18 12:05:00,111.58,111.68,111.54,111.59,26244.0,103.5933,103.6862,103.5562,103.6026,26244.0
2021-05-18 12:10:00,111.58,111.77,111.55,111.74,29129.0,103.5933,103.7697,103.5655,103.7419,29129.0
2021-05-18 12:15:00,111.74,111.75,111.66,111.75,20378.0,103.7419,103.7511,103.6676,103.7511,20378.0
2021-05-18 12:20:00,111.75,111.8,111.66,111.78,28261.0,103.7511,103.7976,103.6676,103.779,28261.0
2021-05-18 12:25:00,111.78,111.98,111.76,111.95,46381.0,103.779,103.9647,103.7604,103.9368,46381.0
2021-05-18 12:30:00,111.95,112.03,111.89,111.98,33676.0,103.9368,104.0111,103.8811,103.9647,33676.0
2021-05-18 12:35:00,111.99,111.99,111.86,111.88,33901.0,103.974,103.974,103.8533,103.8718,33901.0
2021-05-18 12:40:00,111.89,111.97,111.85,111.96,26648.0,103.8811,103.9554,103.844,103.9461,26648.0
2021-05-18 12:45:00,111.95,111.98,111.88,111.88,26590.0,103.9368,103.9647,103.8718,103.8718,26590.0
2021-05-18 12:50:00,111.9,111.93,111.86,111.9,16913.0,103.8904,103.9183,103.8533,103.8904,16913.0
2021-05-18 12:55:00,111.9,111.95,111.77,111.82,22889.0,103.8904,103.9368,103.7697,103.8161,22889.0
2021-05-18 13:00:00,111.82,111.86,111.67,111.69,32135.0,103.8161,103.8533,103.6769,103.6954,32135.0
2021-05-18 13:05:00,111.69,111.7,111.62,111.68,20170.0,103.6954,103.7047,103.6304,103.6862,20170.0
2021-05-18 13:10:00,111.65,111.82,111.65,111.76,20293.0,103.6583,103.8161,103.6583,103.7604,20293.0
2021-05-18 13:15:00,111.75,111.75,111.6,111.65,24574.0,103.7511,103.7511,103.6119,103.6583,24574.0
2021-05-18 13:20:00,111.65,111.72,111.63,111.64,27029.0,103.6583,103.7233,103.6397,103.649,27029.0
2021-05-18 13:25:00,111.63,111.79,111.62,111.73,20133.0,103.6397,103.7883,103.6304,103.7326,20133.0
2021-05-18 13:30:00,111.74,111.79,111.72,111.79,22169.0,103.7419,103.7883,103.7233,103.7883,22169.0
2021-05-18 13:35:00,111.78,111.82,111.68,111.72,32025.0,103.779,103.8161,103.6862,103.7233,32025.0
2021-05-18 13:40:00,111.75,111.82,111.71,111.75,23255.0,103.7511,103.8161,103.714,103.7511,23255.0
2021-05-18 13:45:00,111.78,111.89,111.63,111.66,33634.0,103.779,103.8811,103.6397,103.6676,33634.0
2021-05-18 13:50:00,111.66,111.71,111.62,111.62,26996.0,103.6676,103.714,103.6304,103.6304,26996.0
2021-05-18 13:55:00,111.62,111.69,111.62,111.65,23111.0,103.6304,103.6954,103.6304,103.6583,23111.0
2021-05-18 14:00:00,111.65,111.66,111.51,111.54,43107.0,103.6583,103.6676,103.5283,103.5562,43107.0
2021-05-18 14:05:00,111.54,111.67,111.5,111.52,46994.0,103.5562,103.6769,103.519,103.5376,46994.0
2021-05-18 14:10:00,111.52,111.62,111.48,111.62,39834.0,103.5376,103.6304,103.5005,103.6304,39834.0
2021-05-18 14:15:00,111.62,111.77,111.59,111.62,33512.0,103.6304,103.7697,103.6026,103.6304,33512.0
2021-05-18 14:20:00,111.62,111.68,111.48,111.52,27329.0,103.6304,103.6862,103.5005,103.5376,27329.0
2021-05-18 14:25:00,111.49,111.57,111.44,111.45,28693.0,103.5098,103.584,103.4633,103.4726,28693.0
2021-05-18 14:30:00,111.45,111.5,111.17,111.19,67225.0,103.4726,103.519,103.2127,103.2312,67225.0
2021-05-18 14:35:00,111.18,111.27,111.12,111.15,60768.0,103.2219,103.3055,103.1662,103.1941,60768.0
2021-05-18 14:40:00,111.16,111.21,111.01,111.1,36246.0,103.2034,103.2498,103.0641,103.1477,36246.0
2021-05-18 14:45:00,111.08,111.08,110.88,111.07,58333.0,103.1291,103.1291,102.9434,103.1198,58333.0
2021-05-18 14:50:00,111.08,111.2,111.01,111.17,29488.0,103.1291,103.2405,103.0641,103.2127,29488.0
2021-05-18 14:55:00,111.16,111.28,111.08,111.26,33471.0,103.2034,103.3148,103.1291,103.2962,33471.0
2021-05-18 15:00:00,111.25,111.42,111.23,111.42,62544.0,103.2869,103.4448,103.2684,103.4448,62544.0
2021-05-18 15:05:00,111.43,111.49,111.36,111.49,40526.0,103.454,103.5098,103.3891,103.5098,40526.0
2021-05-18 15:10:00,111.5,111.54,111.4,111.4,45258.0,103.519,103.5562,103.4262,103.4262,45258.0
2021-05-18 15:15:00,111.41,111.51,111.37,111.44,38811.0,103.4355,103.5283,103.3983,103.4633,38811.0
2021-05-18 15:20:00,111.43,111.46,111.32,111.42,45433.0,103.454,103.4819,103.3519,103.4448,45433.0
2021-05-18 15:25:00,111.41,111.54,111.41,111.47,48814.0,103.4355,103.5562,103.4355,103.4912,48814.0
2021-05-18 15:30:00,111.45,111.68,111.44,111.53,80405.0,103.4726,103.6862,103.4633,103.5469,80405.0
2021-05-18 15:35:00,111.52,111.56,111.36,111.47,47885.0,103.5376,103.5747,103.3891,103.4912,47885.0
2021-05-18 15:40:00,111.48,111.52,111.4,111.5,54656.0,103.5005,103.5376,103.4262,103.519,54656.0
2021-05-18 15:45:00,111.51,111.55,111.1,111.17,102564.0,103.5283,103.5655,103.1477,103.2127,102564.0
2021-05-18 15:50:00,111.17,111.18,110.87,110.88,126509.0,103.2127,103.2219,102.9341,102.9434,126509.0
2021-05-18 15:55:00,110.88,110.93,110.74,110.85,343600.0,102.9434,102.9898,102.8134,102.9156,343600.0
2021-05-19 09:30:00,108.5,109.57,108.0,109.31,527892.0,100.7338,101.7272,100.2696,101.4858,527892.0
2021-05-19 09:35:00,109.3,109.52,108.89,109.09,90990.0,101.4765,101.6808,101.0959,101.2815,90990.0
2021-05-19 09:40:00,109.08,109.44,108.82,109.28,120494.0,101.2723,101.6065,101.0309,101.4579,120494.0
2021-05-19 09:45:00,109.27,109.6,108.83,109.0,146055.0,101.4487,101.755,101.0402,101.198,146055.0
2021-05-19 09:50:00,109.0,109.27,109.0,109.08,104055.0,101.198,101.4487,101.198,101.2723,104055.0
2021-05-19 09:55:00,109.09,109.17,108.85,109.07,99722.0,101.2815,101.3558,101.0587,101.263,99722.0
2021-05-19 10:00:00,109.05,109.37,108.9,108.9,134011.0,101.2444,101.5415,101.1051,101.1051,134011.0
2021-05-19 10:05:00,108.9,109.26,108.88,109.13,116957.0,101.1051,101.4394,101.0866,101.3187,116957.0
2021-05-19 10:10:00,109.13,109.69,109.05,109.67,107952.0,101.3187,101.8386,101.2444,101.82,107952.0
2021-05-19 10:15:00,109.66,109.74,109.34,109.67,67428.0,101.8107,101.885,101.5136,101.82,67428.0
2021-05-19 10:20:00,109.65,109.74,109.41,109.73,39347.0,101.8015,101.885,101.5786,101.8757,39347.0
2021-05-19 10:25:00,109.73,109.98,109.63,109.97,108371.0,101.8757,102.1078,101.7829,102.0986,108371.0
2021-05-19 10:30:00,109.97,110.03,109.63,109.7,63925.0,102.0986,102.1543,101.7829,101.8479,63925.0
2021-05-19 10:35:00,109.73,109.94,109.54,109.56,62618.0,101.8757,102.0707,101.6993,101.7179,62618.0
2021-05-19 10:40:00,109.56,109.99,109.55,109.98,69374.0,101.7179,102.1171,101.7086,102.1078,69374.0
2021-05-19 10:45:00,109.99,110.38,109.95,110.27,83734.0,102.1171,102.4792,102.08,102.3771,83734.0
2021-05-19 10:50:00,110.25,110.54,110.23,110.45,76159.0,102.3585,102.6278,102.3399,102.5442,76159.0
2021-05-19 10:55:00,110.45,110.66,110.3,110.57,75624.0,102.5442,102.7392,102.4049,102.6556,75624.0
2021-05-19 11:00:00,110.58,110.63,110.36,110.44,143468.0,102.6649,102.7113,102.4606,102.5349,143468.0
2021-05-19 11:05:00,110.44,111.05,110.38,110.98,122267.0,102.5349,103.1012,102.4792,103.0363,122267.0
2021-05-19 11:10:00,110.97,111.28,110.92,111.17,63909.0,103.027,103.3148,102.9806,103.2127,63909.0
2021-05-19 11:15:00,111.17,111.28,111.01,111.13,51529.0,103.2127,103.3148,103.0641,103.1755,51529.0
2021-05-19 11:20:00,111.11,111.6,111.11,111.51,66353.0,103.157,103.6119,103.157,103.5283,66353.0
2021-05-19 11:25:00,111.5,111.57,111.42,111.5,52927.0,103.519,103.584,103.4448,103.519,52927.0
2021-05-19 11:30:00,111.51,111.55,111.17,111.18,74329.0,103.5283,103.5655,103.2127,103.2219,74329.0
2021-05-19 11:35:00,111.2,111.4,111.12,111.36,72206.0,103.2405,103.4262,103.1662,103.3891,72206.0
2021-05-19 11:40:00,111.35,111.37,111.13,111.33,32741.0,103.3798,103.3983,103.1755,103.3612,32741.0
2021-05-19 11:45:00,111.33,111.38,111.16,111.28,37933.0,103.3612,103.4076,103.2034,103.3148,37933.0
2021-05-19 11:50:00,111.29,111.31,111.08,111.3,43164.0,103.3241,103.3426,103.1291,103.3334,43164.0
2021-05-19 11:55:00,111.28,111.4,111.25,111.33,58741.0,103.3148,103.4262,103.2869,103.3612,58741.0
2021-05-19 12:00:00,111.32,111.32,111.18,111.22,27884.0,103.3519,103.3519,103.2219,103.2591,27884.0
2021-05-19 12:05:00,111.23,111.42,111.19,111.42,44947.0,103.2684,103.4448,103.2312,103.4448,44947.0
2021-05-19 12:10:00,111.42,111.55,111.41,111.49,25566.0,103.4448,103.5655,103.4355,103.5098,25566.0
2021-05-19 12:15:00,111.48,111.66,111.48,111.56,23261.0,103.5005,103.6676,103.5005,103.5747,23261.0
2021-05-19 12:20:00,111.58,112.15,111.48,112.12,100409.0,103.5933,104.1225,103.5005,104.0947,100409.0
2021-05-19 12:25:00,112.13,112.15,111.98,112.12,58414.0,104.1039,104.1225,103.9647,104.0947,58414.0
2021-05-19 12:30:00,112.12,112.16,111.88,111.9,34090.0,104.0947,104.1318,103.8718,103.8904,34090.0
2021-05-19 12:35:00,111.92,112.08,111.8,111.81,25336.0,103.909,104.0575,103.7976,103.8068,25336.0
2021-05-19 12:40:00,111.82,111.95,111.76,111.8,41775.0,103.8161,103.9368,103.7604,103.7976,41775.0
2021-05-19 12:45:00,111.82,111.97,111.79,111.92,43318.0,103.8161,103.9554,103.7883,103.909,43318.0
2021-05-19 12:50:00,111.92,111.95,111.78,111.89,34358.0,103.909,103.9368,103.779,103.8811,34358.0
2021-05-19 12:55:00,111.91,112.0,111.79,111.81,27647.0,103.8997,103.9832,103.7883,103.8068,27647.0
2021-05-19 13:00:00,111.8,111.98,111.8,111.98,31034.0,103.7976,103.9647,103.7976,103.9647,31034.0
2021-05-19 13:05:00,112.0,112.2,111.93,112.1,49641.0,103.9832,104.1689,103.9183,104.0761,49641.0
2021-05-19 13:10:00,112.12,112.3,112.1,112.24,39035.0,104.0947,104.2618,104.0761,104.2061,39035.0
2021-05-19 13:15:00,112.25,112.31,112.14,112.15,38907.0,104.2154,104.2711,104.1132,104.1225,38907.0
2021-05-19 13:20:00,112.17,112.2,112.03,112.05,47329.0,104.1411,104.1689,104.0111,104.0297,47329.0
2021-05-19 13:25:00,112.03,112.17,112.0,112.17,34706.0,104.0111,104.1411,103.9832,104.1411,34706.0
2021-05-19 13:30:00,112.18,112.22,111.88,111.91,23190.0,104.1504,104.1875,103.8718,103.8997,23190.0
2021-05-19 13:35:00,111.92,111.99,111.76,111.95,16144.0,103.909,103.974,103.7604,103.9368,16144.0
2021-05-19 13:40:00,111.94,111.96,111.79,111.94,32859.0,103.9275,103.9461,103.7883,103.9275,32859.0
2021-05-19 13:45:00,111.96,112.05,111.9,112.04,36145.0,103.9461,104.0297,103.8904,104.0204,36145.0
2021-05-19 13:50:00,112.03,112.17,112.01,112.16,29453.0,104.0111,104.1411,103.9925,104.1318,29453.0
2021-05-19 13:55:00,112.17,112.25,112.03,112.05,28019.0,104.1411,104.2154,104.0111,104.0297,28019.0
2021-05-19 14:00:00,112.04,112.23,111.67,111.69,42991.0,104.0204,104.1968,103.6769,103.6954,42991.0
2021-05-19 14:05:00,111.62,111.86,111.45,111.8,42836.0,103.6304,103.8533,103.4726,103.7976,42836.0
2021-05-19 14:10:00,111.79,111.88,111.54,111.73,43413.0,103.7883,103.8718,103.5562,103.7326,43413.0
2021-05-19 14:15:00,111.7,111.72,111.4,111.72,48224.0,103.7047,103.7233,103.4262,103.7233,48224.0
2021-05-19 14:20:00,111.74,112.43,111.73,112.21,65506.0,103.7419,104.3825,103.7326,104.1782,65506.0
2021-05-19 14:25:00,112.21,112.32,112.12,112.25,32851.0,104.1782,104.2803,104.0947,104.2154,32851.0
2021-05-19 14:30:00,112.26,112.44,112.08,112.15,58128.0,104.2246,104.3918,104.0575,104.1225,58128.0
2021-05-19 14:35:00,112.18,112.23,111.78,111.82,34241.0,104.1504,104.1968,103.779,103.8161,34241.0
2021-05-19 14:40:00,111.86,111.92,111.73,111.8,16410.0,103.8533,103.909,103.7326,103.7976,16410.0
2021-05-19 14:45:00,111.81,111.83,111.58,111.7,28238.0,103.8068,103.8254,103.5933,103.7047,28238.0
2021-05-19 14:50:00,111.72,111.85,111.64,111.85,23735.0,103.7233,103.844,103.649,103.844,23735.0
2021-05-19 14:55:00,111.87,112.02,111.67,111.75,33523.0,103.8626,104.0018,103.6769,103.7511,33523.0
2021-05-19 15:00:00,111.76,111.9,111.58,111.79,45128.0,103.7604,103.8904,103.5933,103.7883,45128.0
2021-05-19 15:05:00,111.82,112.14,111.76,112.13,47118.0,103.8161,104.1132,103.7604,104.1039,47118.0
2021-05-19 15:10:00,112.11,112.31,112.05,112.13,41651.0,104.0854,104.2711,104.0297,104.1039,41651.0
2021-05-19 15:15:00,112.12,112.29,112.12,112.19,50324.0,104.0947,104.2525,104.0947,104.1596,50324.0
2021-05-19 15:20:00,112.19,112.38,112.06,112.3,32058.0,104.1596,104.336,104.039,104.2618,32058.0
2021-05-19 15:25:00,112.29,112.39,112.16,112.33,40668.0,104.2525,104.3453,104.1318,104.2896,40668.0
2021-05-19 15:30:00,112.34,112.34,112.17,112.28,52864.0,104.2989,104.2989,104.1411,104.2432,52864.0
2021-05-19 15:35:00,112.29,112.29,112.07,112.14,38285.0,104.2525,104.2525,104.0482,104.1132,38285.0
2021-05-19 15:40:00,112.14,112.15,111.87,111.92,50714.0,104.1132,104.1225,103.8626,103.909,50714.0
2021-05-19 15:45:00,111.91,111.94,111.69,111.73,91094.0,103.8997,103.9275,103.6954,103.7326,91094.0
2021-05-19 15:50:00,111.72,112.19,111.67,112.15,118097.0,103.7233,104.1596,103.6769,104.1225,118097.0
2021-05-19 15:55:00,112.15,112.49,112.15,112.38,269624.0,104.1225,104.4382,104.1225,104.336,269624.0
2021-05-20 09:30:00,112.39,113.09,112.29,112.93,300717.0,104.3453,104.9952,104.2525,104.8467,300717.0
2021-05-20 09:35:00,112.94,112.97,112.22,112.32,85832.0,104.856,104.8838,104.1875,104.2803,85832.0
2021-05-20 09:40:00,112.29,112.78,112.1,112.69,96732.0,104.2525,104.7074,104.0761,104.6239,96732.0
2021-05-20 09:45:00,112.68,113.22,112.57,112.76,112157.0,104.6146,105.1159,104.5124,104.6888,112157.0
2021-05-20 09:50:00,112.76,113.03,112.68,112.74,55736.0,104.6888,104.9395,104.6146,104.6703,55736.0
2021-05-20 09:55:00,112.74,113.06,112.45,112.53,50194.0,104.6703,104.9674,104.401,104.4753,50194.0
2021-05-20 10:00:00,112.53,112.79,112.43,112.75,58099.0,104.4753,104.7167,104.3825,104.6796,58099.0
2021-05-20 10:05:00,112.75,112.8,112.48,112.5,45505.0,104.6796,104.726,104.4289,104.4475,45505.0
2021-05-20 10:10:00,112.5,112.77,112.5,112.65,37631.0,104.4475,104.6981,104.4475,104.5867,37631.0
2021-05-20 10:15:00,112.65,112.81,112.53,112.79,41945.0,104.5867,104.7353,104.4753,104.7167,41945.0
2021-05-20 10:20:00,112.81,112.94,112.62,112.88,42612.0,104.7353,104.856,104.5589,104.8003,42612.0
2021-05-20 10:25:00,112.88,112.96,112.8,112.87,28248.0,104.8003,104.8745,104.726,104.791,28248.0
2021-05-20 10:30:00,112.88,113.02,112.77,112.97,57440.0,104.8003,104.9302,104.6981,104.8838,57440.0
2021-05-20 10:35:00,112.98,113.05,112.78,112.81,59767.0,104.8931,104.9581,104.7074,104.7353,59767.0
2021-05-20 10:40:00,112.82,112.98,112.75,112.98,29584.0,104.7446,104.8931,104.6796,104.8931,29584.0
2021-05-20 10:45:00,112.97,113.11,112.94,112.98,44631.0,104.8838,105.0138,104.856,104.8931,44631.0
2021-05-20 10:50:00,112.98,113.14,112.91,112.92,40711.0,104.8931,105.0416,104.8281,104.8374,40711.0
2021-05-20 10:55:00,112.91,113.1,112.86,112.88,42782.0,104.8281,105.0045,104.7817,104.8003,42782.0
2021-05-20 11:00:00,112.89,113.0,112.85,112.89,66307.0,104.8095,104.9117,104.7724,104.8095,66307.0
2021-05-20 11:05:00,112.89,112.99,112.85,112.87,22366.0,104.8095,104.9024,104.7724,104.791,22366.0
2021-05-20 11:10:00,112.88,113.01,112.83,112.98,23255.0,104.8003,104.921,104.7538,104.8931,23255.0
2021-05-20 11:15:00,112.98,113.21,112.97,113.19,58779.0,104.8931,105.1066,104.8838,105.0881,58779.0
2021-05-20 11:20:00,113.21,113.21,113.05,113.13,26996.0,105.1066,105.1066,104.9581,105.0324,26996.0
2021-05-20 11:25:00,113.12,113.19,113.07,113.09,34100.0,105.0231,105.0881,104.9767,104.9952,34100.0
2021-05-20 11:30:00,113.08,113.08,112.92,113.04,48345.0,104.9859,104.9859,104.8374,104.9488,48345.0
2021-05-20 11:35:00,113.04,113.12,113.0,113.12,20578.0,104.9488,105.0231,104.9117,105.0231,20578.0
2021-05-20 11:40:00,113.12,113.15,113.04,113.04,30202.0,105.0231,105.0509,104.9488,104.9488,30202.0
2021-05-20 11:45:00,113.04,113.17,113.02,113.14,21467.0,104.9488,105.0695,104.9302,105.0416,21467.0
2021-05-20 11:50:00,113.16,113.19,113.04,113.07,26762.0,105.0602,105.0881,104.9488,104.9767,26762.0
2021-05-20 11:55:00,113.1,113.23,113.07,113.22,61541.0,105.0045,105.1252,104.9767,105.1159,61541.0
2021-05-20 12:00:00,113.21,113.25,112.96,113.08,56569.0,105.1066,105.1438,104.8745,104.9859,56569.0
2021-05-20 12:05:00,113.09,113.1,112.91,112.92,31974.0,104.9952,105.0045,104.8281,104.8374,31974.0
2021-05-20 12:10:00,112.88,112.96,112.79,112.79,19226.0,104.8003,104.8745,104.7167,104.7167,19226.0
2021-05-20 12:15:00,112.8,112.88,112.7,112.8,37371.0,104.726,104.8003,104.6331,104.726,37371.0
2021-05-20 12:20:00,112.83,112.86,112.71,112.81,22718.0,104.7538,104.7817,104.6424,104.7353,22718.0
2021-05-20 12:25:00,112.82,112.84,112.68,112.75,16611.0,104.7446,104.7631,104.6146,104.6796,16611.0
2021-05-20 12:30:00,112.76,112.86,112.72,112.76,19709.0,104.6888,104.7817,104.6517,104.6888,19709.0
2021-05-20 12:35:00,112.75,112.99,112.46,112.56,54950.0,104.6796,104.9024,104.4103,104.5032,54950.0
2021-05-20 12:40:00,112.57,112.68,112.52,112.66,21315.0,104.5124,104.6146,104.466,104.596,21315.0
2021-05-20 12:45:00,112.66,112.85,112.66,112.83,29045.0,104.596,104.7724,104.596,104.7538,29045.0
2021-05-20 12:50:00,112.83,112.97,112.81,112.92,21675.0,104.7538,104.8838,104.7353,104.8374,21675.0
2021-05-20 12:55:00,112.92,113.04,112.84,113.0,32013.0,104.8374,104.9488,104.7631,104.9117,32013.0
2021-05-20 13:00:00,112.98,113.03,112.93,112.99,15571.0,104.8931,104.9395,104.8467,104.9024,15571.0
2021-05-20 13:05:00,113.0,113.08,112.97,113.06,26603.0,104.9117,104.9859,104.8838,104.9674,26603.0
2021-05-20 13:10:00,113.06,113.15,113.06,113.15,26678.0,104.9674,105.0509,104.9674,105.0509,26678.0
2021-05-20 13:15:00,113.15,113.22,113.08,113.18,87142.0,105.0509,105.1159,104.9859,105.0788,87142.0
2021-05-20 13:20:00,113.17,113.38,113.15,113.36,69510.0,105.0695,105.2645,105.0509,105.2459,69510.0
2021-05-20 13:25:00,113.35,113.37,113.19,113.24,31409.0,105.2366,105.2552,105.0881,105.1345,31409.0
2021-05-20 13:30:00,113.24,113.34,113.24,113.31,43338.0,105.1345,105.2273,105.1345,105.1995,43338.0
2021-05-20 13:35:00,113.31,113.37,113.27,113.33,31467.0,105.1995,105.2552,105.1623,105.218,31467.0
2021-05-20 13:40:00,113.33,113.33,113.22,113.26,47930.0,105.218,105.218,105.1159,105.1531,47930.0
2021-05-20 13:45:00,113.26,113.45,113.24,113.4,98874.0,105.1531,105.3295,105.1345,105.283,98874.0
2021-05-20 13:50:00,113.4,113.44,113.01,113.15,99640.0,105.283,105.3202,104.921,105.0509,99640.0
2021-05-20 13:55:00,113.15,113.3,113.06,113.29,55400.0,105.0509,105.1902,104.9674,105.1809,55400.0
2021-05-20 14:00:00,113.31,113.37,113.27,113.3,42869.0,105.1995,105.2552,105.1623,105.1902,42869.0
2021-05-20 14:05:00,113.31,113.39,113.29,113.37,50594.0,105.1995,105.2738,105.1809,105.2552,50594.0
2021-05-20 14:10:00,113.38,113.4,113.27,113.33,29439.0,105.2645,105.283,105.1623,105.218,29439.0
2021-05-20 14:15:00,113.33,113.38,113.21,113.36,35094.0,105.218,105.2645,105.1066,105.2459,35094.0
2021-05-20 14:20:00,113.35,113.45,113.34,113.4,29796.0,105.2366,105.3295,105.2273,105.283,29796.0
2021-05-20 14:25:00,113.4,113.43,113.26,113.42,38596.0,105.283,105.3109,105.1531,105.3016,38596.0
2021-05-20 14:30:00,113.43,113.48,113.35,113.38,30452.0,105.3109,105.3573,105.2366,105.2645,30452.0
2021-05-20 14:35:00,113.37,113.43,113.33,113.36,23883.0,105.2552,105.3109,105.218,105.2459,23883.0
2021-05-20 14:40:00,113.36,113.48,113.34,113.37,50786.0,105.2459,105.3573,105.2273,105.2552,50786.0
2021-05-20 14:45:00,113.37,113.44,113.28,113.37,31485.0,105.2552,105.3202,105.1716,105.2552,31485.0
2021-05-20 14:50:00,113.36,113.48,113.34,113.47,48987.0,105.2459,105.3573,105.2273,105.348,48987.0
2021-05-20 14:55:00,113.45,113.49,113.38,113.44,32495.0,105.3295,105.3666,105.2645,105.3202,32495.0
2021-05-20 15:00:00,113.41,113.41,113.23,113.36,67716.0,105.2923,105.2923,105.1252,105.2459,67716.0
2021-05-20 15:05:00,113.37,113.41,113.3,113.39,106196.0,105.2552,105.2923,105.1902,105.2738,106196.0
2021-05-20 15:10:00,113.39,113.54,113.36,113.51,150581.0,105.2738,105.413,105.2459,105.3852,150581.0
2021-05-20 15:15:00,113.5,113.59,113.39,113.5,84083.0,105.3759,105.4594,105.2738,105.3759,84083.0
2021-05-20 15:20:00,113.49,113.61,113.46,113.59,63386.0,105.3666,105.478,105.3387,105.4594,63386.0
2021-05-20 15:25:00,113.58,113.69,113.53,113.68,86360.0,105.4502,105.5523,105.4037,105.543,86360.0
2021-05-20 15:30:00,113.68,113.72,113.44,113.48,78852.0,105.543,105.5801,105.3202,105.3573,78852.0
2021-05-20 15:35:00,113.47,113.58,113.34,113.35,107521.0,105.348,105.4502,105.2273,105.2366,107521.0
2021-05-20 15:40:00,113.35,113.37,113.21,113.36,97738.0,105.2366,105.2552,105.1066,105.2459,97738.0
2021-05-20 15:45:00,113.35,113.42,113.21,113.22,131535.0,105.2366,105.3016,105.1066,105.1159,131535.0
2021-05-20 15:50:00,113.23,113.41,113.06,113.34,171550.0,105.1252,105.2923,104.9674,105.2273,171550.0
2021-05-20 15:55:00,113.37,113.38,113.05,113.27,374001.0,105.2552,105.2645,104.9581,105.1623,374001.0
2021-05-21 09:30:00,114.0,114.0,112.79,113.06,301894.0,105.8401,105.8401,104.7167,104.9674,301894.0
2021-05-21 09:35:00,113.06,113.08,112.65,112.7,67511.0,104.9674,104.9859,104.5867,104.6331,67511.0
2021-05-21 09:40:00,112.71,112.71,112.35,112.37,135017.0,104.6424,104.6424,104.3082,104.3268,135017.0
2021-05-21 09:45:00,112.41,112.48,112.02,112.16,125310.0,104.3639,104.4289,104.0018,104.1318,125310.0
2021-05-21 09:50:00,112.14,112.33,111.69,112.04,198046.0,104.1132,104.2896,103.6954,104.0204,198046.0
2021-05-21 09:55:00,112.04,112.52,112.01,112.5,75360.0,104.0204,104.466,103.9925,104.4475,75360.0
2021-05-21 10:00:00,112.49,112.69,112.43,112.63,83580.0,104.4382,104.6239,104.3825,104.5682,83580.0
2021-05-21 10:05:00,112.63,112.66,112.25,112.46,92475.0,104.5682,104.596,104.2154,104.4103,92475.0
2021-05-21 10:10:00,112.44,112.66,112.35,112.42,65517.0,104.3918,104.596,104.3082,104.3732,65517.0
2021-05-21 10:15:00,112.4,112.43,112.11,112.13,77291.0,104.3546,104.3825,104.0854,104.1039,77291.0
2021-05-21 10:20:00,112.13,112.4,112.07,112.18,82541.0,104.1039,104.3546,104.0482,104.1504,82541.0
2021-05-21 10:25:00,112.19,112.3,112.11,112.12,63376.0,104.1596,104.2618,104.0854,104.0947,63376.0
2021-05-21 10:30:00,112.12,112.43,112.1,112.32,62648.0,104.0947,104.3825,104.0761,104.2803,62648.0
2021-05-21 10:35:00,112.33,112.35,111.85,111.93,123679.0,104.2896,104.3082,103.844,103.9183,123679.0
2021-05-21 10:40:00,111.93,112.05,111.86,112.01,44473.0,103.9183,104.0297,103.8533,103.9925,44473.0
2021-05-21 10:45:00,112.01,112.08,111.92,112.04,91193.0,103.9925,104.0575,103.909,104.0204,91193.0
2021-05-21 10:50:00,112.05,112.11,111.98,112.0,37089.0,104.0297,104.0854,103.9647,103.9832,37089.0
2021-05-21 10:55:00,111.99,112.34,111.98,112.29,37141.0,103.974,104.2989,103.9647,104.2525,37141.0
2021-05-21 11:00:00,112.31,112.31,112.11,112.16,33331.0,104.2711,104.2711,104.0854,104.1318,33331.0
2021-05-21 11:05:00,112.18,112.32,112.11,112.31,32407.0,104.1504,104.2803,104.0854,104.2711,32407.0
2021-05-21 11:10:00,112.3,112.48,112.23,112.44,51555.0,104.2618,104.4289,104.1968,104.3918,51555.0
2021-05-21 11:15:00,112.44,112.52,112.32,112.51,29394.0,104.3918,104.466,104.2803,104.4567,29394.0
2021-05-21 11:20:00,112.53,112.56,112.42,112.49,38477.0,104.4753,104.5032,104.3732,104.4382,38477.0
2021-05-21 11:25:00,112.49,112.61,112.25,112.28,58347.0,104.4382,104.5496,104.2154,104.2432,58347.0
2021-05-21 11:30:00,112.27,112.45,112.22,112.42,48410.0,104.2339,104.401,104.1875,104.3732,48410.0
2021-05-21 11:35:00,112.41,112.42,112.25,112.39,49982.0,104.3639,104.3732,104.2154,104.3453,49982.0
2021-05-21 11:40:00,112.39,112.48,112.27,112.39,44886.0,104.3453,104.4289,104.2339,104.3453,44886.0
2021-05-21 11:45:00,112.38,112.43,112.24,112.24,62479.0,104.336,104.3825,104.2061,104.2061,62479.0
2021-05-21 11:50:00,112.25,112.36,112.16,112.18,52686.0,104.2154,104.3175,104.1318,104.1504,52686.0
2021-05-21 11:55:00,112.2,112.2,112.0,112.09,60300.0,104.1689,104.1689,103.9832,104.0668,60300.0
2021-05-21 12:00:00,112.09,112.23,112.06,112.14,23664.0,104.0668,104.1968,104.039,104.1132,23664.0
2021-05-21 12:05:00,112.13,112.19,111.93,111.97,40185.0,104.1039,104.1596,103.9183,103.9554,40185.0
2021-05-21 12:10:00,111.96,112.07,111.95,111.99,25397.0,103.9461,104.0482,103.9368,103.974,25397.0
2021-05-21 12:15:00,111.98,112.05,111.95,112.02,32380.0,103.9647,104.0297,103.9368,104.0018,32380.0
2021-05-21 12:20:00,112.02,112.09,111.89,111.93,38353.0,104.0018,104.0668,103.8811,103.9183,38353.0
2021-05-21 12:25:00,111.94,112.1,111.91,112.1,20684.0,103.9275,104.0761,103.8997,104.0761,20684.0
2021-05-21 12:30:00,112.1,112.17,112.06,112.13,15500.0,104.0761,104.1411,104.039,104.1039,15500.0
2021-05-21 12:35:00,112.14,112.21,112.06,112.21,18668.0,104.1132,104.1782,104.039,104.1782,18668.0
2021-05-21 12:40:00,112.24,112.26,112.11,112.24,17061.0,104.2061,104.2246,104.0854,104.2061,17061.0
2021-05-21 12:45:00,112.24,112.25,112.08,112.18,19918.0,104.2061,104.2154,104.0575,104.1504,19918.0
2021-05-21 12:50:00,112.2,112.21,111.98,111.98,41448.0,104.1689,104.1782,103.9647,103.9647,41448.0
2021-05-21 12:55:00,111.98,112.13,111.81,112.13,23347.0,103.9647,104.1039,103.8068,104.1039,23347.0
2021-05-21 13:00:00,112.12,112.24,112.1,112.2,30136.0,104.0947,104.2061,104.0761,104.1689,30136.0
2021-05-21 13:05:00,112.27,112.32,112.22,112.23,21361.0,104.2339,104.2803,104.1875,104.1968,21361.0
2021-05-21 13:10:00,112.23,112.31,112.21,112.24,21996.0,104.1968,104.2711,104.1782,104.2061,21996.0
2021-05-21 13:15:00,112.26,112.31,112.19,112.22,28518.0,104.2246,104.2711,104.1596,104.1875,28518.0
2021-05-21 13:20:00,112.23,112.42,112.22,112.31,26708.0,104.1968,104.3732,104.1875,104.2711,26708.0
2021-05-21 13:25:00,112.32,112.36,112.26,112.35,30038.0,104.2803,104.3175,104.2246,104.3082,30038.0
2021-05-21 13:30:00,112.34,112.46,112.31,112.46,23635.0,104.2989,104.4103,104.2711,104.4103,23635.0
2021-05-21 13:35:00,112.47,112.47,112.36,112.41,25574.0,104.4196,104.4196,104.3175,104.3639,25574.0
2021-05-21 13:40:00,112.39,112.43,112.31,112.37,25966.0,104.3453,104.3825,104.2711,104.3268,25966.0
2021-05-21 13:45:00,112.36,112.36,112.28,112.32,16846.0,104.3175,104.3175,104.2432,104.2803,16846.0
2021-05-21 13:50:00,112.33,112.39,112.3,112.34,11143.0,104.2896,104.3453,104.2618,104.2989,11143.0
2021-05-21 13:55:00,112.34,112.43,112.33,112.39,11195.0,104.2989,104.3825,104.2896,104.3453,11195.0
2021-05-21 14:00:00,112.4,112.41,112.33,112.39,17886.0,104.3546,104.3639,104.2896,104.3453,17886.0
2021-05-21 14:05:00,112.39,112.54,112.39,112.52,20135.0,104.3453,104.4846,104.3453,104.466,20135.0
2021-05-21 14:10:00,112.52,112.64,112.51,112.6,35245.0,104.466,104.5774,104.4567,104.5403,35245.0
2021-05-21 14:15:00,112.6,112.6,112.44,112.5,21258.0,104.5403,104.5403,104.3918,104.4475,21258.0
2021-05-21 14:20:00,112.47,112.53,112.43,112.48,15628.0,104.4196,104.4753,104.3825,104.4289,15628.0
2021-05-21 14:25:00,112.48,112.5,112.33,112.38,31277.0,104.4289,104.4475,104.2896,104.336,31277.0
2021-05-21 14:30:00,112.39,112.48,112.38,112.42,14648.0,104.3453,104.4289,104.336,104.3732,14648.0
2021-05-21 14:35:00,112.43,112.44,112.24,112.27,34930.0,104.3825,104.3918,104.2061,104.2339,34930.0
2021-05-21 14:40:00,112.3,112.34,112.25,112.31,15079.0,104.2618,104.2989,104.2154,104.2711,15079.0
2021-05-21 14:45:00,112.3,112.41,112.28,112.38,18658.0,104.2618,104.3639,104.2432,104.336,18658.0
2021-05-21 14:50:00,112.37,112.4,112.32,112.36,23325.0,104.3268,104.3546,104.2803,104.3175,23325.0
2021-05-21 14:55:00,112.38,112.41,112.31,112.38,44541.0,104.336,104.3639,104.2711,104.336,44541.0
2021-05-21 15:00:00,112.38,112.41,112.21,112.28,36045.0,104.336,104.3639,104.1782,104.2432,36045.0
2021-05-21 15:05:00,112.29,112.35,112.24,112.25,26636.0,104.2525,104.3082,104.2061,104.2154,26636.0
2021-05-21 15:10:00,112.25,112.42,112.24,112.3,26232.0,104.2154,104.3732,104.2061,104.2618,26232.0
2021-05-21 15:15:00,112.31,112.43,112.31,112.39,32078.0,104.2711,104.3825,104.2711,104.3453,32078.0
2021-05-21 15:20:00,112.4,112.49,112.37,112.47,49373.0,104.3546,104.4382,104.3268,104.4196,49373.0
2021-05-21 15:25:00,112.47,112.51,112.4,112.43,41369.0,104.4196,104.4567,104.3546,104.3825,41369.0
2021-05-21 15:30:00,112.43,112.44,112.18,112.22,37687.0,104.3825,104.3918,104.1504,104.1875,37687.0
2021-05-21 15:35:00,112.21,112.29,112.16,112.19,57117.0,104.1782,104.2525,104.1318,104.1596,57117.0
2021-05-21 15:40:00,112.18,112.23,112.04,112.05,46063.0,104.1504,104.1968,104.0204,104.0297,46063.0
2021-05-21 15:45:00,112.05,112.07,111.96,112.07,72023.0,104.0297,104.0482,103.9461,104.0482,72023.0
2021-05-21 15:50:00,112.09,112.12,111.92,111.95,127257.0,104.0668,104.0947,103.909,103.9368,127257.0
2021-05-21 15:55:00,111.95,112.04,111.81,111.82,280165.0,103.9368,104.0204,103.8068,103.8161,280165.0
2021-05-24 09:30:00,112.26,112.55,112.12,112.31,233126.0,104.2246,104.4939,104.0947,104.2711,233126.0
2021-05-24 09:35:00,112.3,113.24,112.28,113.11,155852.0,104.2618,105.1345,104.2432,105.0138,155852.0
2021-05-24 09:40:00,113.13,113.38,113.1,113.25,86157.0,105.0324,105.2645,105.0045,105.1438,86157.0
2021-05-24 09:45:00,113.26,113.35,112.97,113.12,96625.0,105.1531,105.2366,104.8838,105.0231,96625.0
2021-05-24 09:50:00,113.15,113.32,113.13,113.17,81104.0,105.0509,105.2088,105.0324,105.0695,81104.0
2021-05-24 09:55:00,113.18,113.25,113.05,113.12,44718.0,105.0788,105.1438,104.9581,105.0231,44718.0
2021-05-24 10:00:00,113.14,113.28,113.05,113.05,58535.0,105.0416,105.1716,104.9581,104.9581,58535.0
2021-05-24 10:05:00,113.07,113.25,113.05,113.25,50292.0,104.9767,105.1438,104.9581,105.1438,50292.0
2021-05-24 10:10:00,113.27,113.51,113.23,113.44,70666.0,105.1623,105.3852,105.1252,105.3202,70666.0
2021-05-24 10:15:00,113.44,113.6,113.33,113.35,55163.0,105.3202,105.4687,105.218,105.2366,55163.0
2021-05-24 10:20:00,113.34,113.68,113.29,113.61,49137.0,105.2273,105.543,105.1809,105.478,49137.0
2021-05-24 10:25:00,113.63,113.63,113.39,113.41,57448.0,105.4966,105.4966,105.2738,105.2923,57448.0
2021-05-24 10:30:00,113.42,113.69,113.32,113.65,84630.0,105.3016,105.5523,105.2088,105.5151,84630.0
2021-05-24 10:35:00,113.61,113.86,113.59,113.8,128032.0,105.478,105.7101,105.4594,105.6544,128032.0
2021-05-24 10:40:00,113.83,113.87,113.5,113.53,47580.0,105.6823,105.7194,105.3759,105.4037,47580.0
2021-05-24 10:45:00,113.53,113.57,113.26,113.27,89450.0,105.4037,105.4409,105.1531,105.1623,89450.0
2021-05-24 10:50:00,113.31,113.45,113.31,113.4,65979.0,105.1995,105.3295,105.1995,105.283,65979.0
2021-05-24 10:55:00,113.41,113.46,113.13,113.16,40919.0,105.2923,105.3387,105.0324,105.0602,40919.0
2021-05-24 11:00:00,113.19,113.25,113.13,113.2,54112.0,105.0881,105.1438,105.0324,105.0974,54112.0
2021-05-24 11:05:00,113.18,113.3,113.14,113.3,41810.0,105.0788,105.1902,105.0416,105.1902,41810.0
2021-05-24 11:10:00,113.29,113.53,113.28,113.49,44288.0,105.1809,105.4037,105.1716,105.3666,44288.0
2021-05-24 11:15:00,113.49,113.5,113.36,113.46,20569.0,105.3666,105.3759,105.2459,105.3387,20569.0
2021-05-24 11:20:00,113.48,113.48,113.37,113.45,31258.0,105.3573,105.3573,105.2552,105.3295,31258.0
2021-05-24 11:25:00,113.45,113.63,113.44,113.63,49987.0,105.3295,105.4966,105.3202,105.4966,49987.0
2021-05-24 11:30:00,113.62,113.65,113.47,113.48,54000.0,105.4873,105.5151,105.348,105.3573,54000.0
2021-05-24 11:35:00,113.47,113.53,113.43,113.47,32786.0,105.348,105.4037,105.3109,105.348,32786.0
2021-05-24 11:40:00,113.46,113.52,113.4,113.48,17155.0,105.3387,105.3944,105.283,105.3573,17155.0
2021-05-24 11:45:00,113.49,113.57,113.48,113.56,18300.0,105.3666,105.4409,105.3573,105.4316,18300.0
2021-05-24 11:50:00,113.54,113.54,113.44,113.51,24666.0,105.413,105.413,105.3202,105.3852,24666.0
2021-05-24 11:55:00,113.51,113.61,113.47,113.59,27030.0,105.3852,105.478,105.348,105.4594,27030.0
2021-05-24 12:00:00,113.59,113.75,113.58,113.75,37916.0,105.4594,105.608,105.4502,105.608,37916.0
2021-05-24 12:05:00,113.74,113.82,113.71,113.81,57362.0,105.5987,105.673,105.5708,105.6637,57362.0
2021-05-24 12:10:00,113.81,113.81,113.73,113.81,26609.0,105.6637,105.6637,105.5894,105.6637,26609.0
2021-05-24 12:15:00,113.81,113.92,113.79,113.9,67161.0,105.6637,105.7658,105.6451,105.7472,67161.0
2021-05-24 12:20:00,113.9,114.11,113.89,114.0,187488.0,105.7472,105.9422,105.738,105.8401,187488.0
2021-05-24 12:25:00,114.0,114.0,113.86,113.9,46635.0,105.8401,105.8401,105.7101,105.7472,46635.0
2021-05-24 12:30:00,113.91,113.99,113.9,113.95,28738.0,105.7565,105.8308,105.7472,105.7937,28738.0
2021-05-24 12:35:00,113.95,114.0,113.91,113.98,41250.0,105.7937,105.8401,105.7565,105.8215,41250.0
2021-05-24 12:40:00,113.98,114.0,113.9,113.98,53063.0,105.8215,105.8401,105.7472,105.8215,53063.0
2021-05-24 12:45:00,113.99,113.99,113.85,113.93,41435.0,105.8308,105.8308,105.7008,105.7751,41435.0
2021-05-24 12:50:00,113.92,114.0,113.86,113.96,20119.0,105.7658,105.8401,105.7101,105.803,20119.0
2021-05-24 12:55:00,113.96,113.98,113.82,113.83,28967.0,105.803,105.8215,105.673,105.6823,28967.0
2021-05-24 13:00:00,113.83,113.98,113.83,113.96,24797.0,105.6823,105.8215,105.6823,105.803,24797.0
2021-05-24 13:05:00,113.97,114.0,113.83,113.84,24414.0,105.8122,105.8401,105.6823,105.6915,24414.0
2021-05-24 13:10:00,113.85,113.89,113.82,113.86,14833.0,105.7008,105.738,105.673,105.7101,14833.0
2021-05-24 13:15:00,113.86,113.98,113.84,113.95,27236.0,105.7101,105.8215,105.6915,105.7937,27236.0
2021-05-24 13:20:00,113.96,113.97,113.89,113.92,32760.0,105.803,105.8122,105.738,105.7658,32760.0
2021-05-24 13:25:00,113.92,113.92,113.84,113.89,39851.0,105.7658,105.7658,105.6915,105.738,39851.0
2021-05-24 13:30:00,113.9,114.06,113.89,114.06,43048.0,105.7472,105.8958,105.738,105.8958,43048.0
2021-05-24 13:35:00,114.06,114.19,114.03,114.07,57462.0,105.8958,106.0165,105.8679,105.9051,57462.0
2021-05-24 13:40:00,114.08,114.19,114.06,114.16,30243.0,105.9144,106.0165,105.8958,105.9886,30243.0
2021-05-24 13:45:00,114.18,114.23,114.15,114.19,32422.0,106.0072,106.0536,105.9794,106.0165,32422.0
2021-05-24 13:50:00,114.19,114.23,114.12,114.21,32324.0,106.0165,106.0536,105.9515,106.0351,32324.0
2021-05-24 13:55:00,114.21,114.28,114.21,114.24,20568.0,106.0351,106.1,106.0351,106.0629,20568.0
2021-05-24 14:00:00,114.23,114.34,114.22,114.23,55170.0,106.0536,106.1558,106.0443,106.0536,55170.0
2021-05-24 14:05:00,114.23,114.24,114.13,114.19,30013.0,106.0536,106.0629,105.9608,106.0165,30013.0
2021-05-24 14:10:00,114.19,114.19,114.08,114.12,25450.0,106.0165,106.0165,105.9144,105.9515,25450.0
2021-05-24 14:15:00,114.12,114.27,114.11,114.26,21950.0,105.9515,106.0908,105.9422,106.0815,21950.0
2021-05-24 14:20:00,114.25,114.26,114.13,114.25,21178.0,106.0722,106.0815,105.9608,106.0722,21178.0
2021-05-24 14:25:00,114.26,114.26,114.2,114.22,22879.0,106.0815,106.0815,106.0258,106.0443,22879.0
2021-05-24 14:30:00,114.23,114.3,114.2,114.28,35992.0,106.0536,106.1186,106.0258,106.1,35992.0
2021-05-24 14:35:00,114.29,114.4,114.28,114.37,37378.0,106.1093,106.2115,106.1,106.1836,37378.0
2021-05-24 14:40:00,114.37,114.4,114.32,114.4,31041.0,106.1836,106.2115,106.1372,106.2115,31041.0
2021-05-24 14:45:00,114.4,114.54,114.4,114.52,85754.0,106.2115,106.3414,106.2115,106.3229,85754.0
2021-05-24 14:50:00,114.52,114.54,114.42,114.42,83940.0,106.3229,106.3414,106.23,106.23,83940.0
2021-05-24 14:55:00,114.42,114.47,114.38,114.41,28297.0,106.23,106.2764,106.1929,106.2207,28297.0
2021-05-24 15:00:00,114.4,114.47,114.4,114.42,48575.0,106.2115,106.2764,106.2115,106.23,48575.0
2021-05-24 15:05:00,114.42,114.47,114.38,114.43,44371.0,106.23,106.2764,106.1929,106.2393,44371.0
2021-05-24 15:10:00,114.43,114.5,114.39,114.4,57407.0,106.2393,106.3043,106.2022,106.2115,57407.0
2021-05-24 15:15:00,114.4,114.44,114.36,114.37,79158.0,106.2115,106.2486,106.1743,106.1836,79158.0
2021-05-24 15:20:00,114.37,114.45,114.31,114.33,52234.0,106.1836,106.2579,106.1279,106.1465,52234.0
2021-05-24 15:25:00,114.33,114.4,114.25,114.27,90607.0,106.1465,106.2115,106.0722,106.0908,90607.0
2021-05-24 15:30:00,114.26,114.36,114.22,114.28,35953.0,106.0815,106.1743,106.0443,106.1,35953.0
2021-05-24 15:35:00,114.28,114.32,114.18,114.22,93549.0,106.1,106.1372,106.0072,106.0443,93549.0
2021-05-24 15:40:00,114.21,114.24,113.94,113.94,71986.0,106.0351,106.0629,105.7844,105.7844,71986.0
2021-05-24 15:45:00,113.94,114.09,113.91,113.91,113440.0,105.7844,105.9236,105.7565,105.7565,113440.0
2021-05-24 15:50:00,113.89,113.9,113.72,113.78,109104.0,105.738,105.7472,105.5801,105.6358,109104.0
2021-05-24 15:55:00,113.78,113.83,113.61,113.62,295545.0,105.6358,105.6823,105.478,105.4873,295545.0
2021-05-25 09:30:00,114.96,114.96,114.22,114.23,354659.0,106.7314,106.7314,106.0443,106.0536,354659.0
2021-05-25 09:35:00,114.24,114.35,114.11,114.22,154579.0,106.0629,106.165,105.9422,106.0443,154579.0
2021-05-25 09:40:00,114.21,114.89,114.13,114.61,112545.0,106.0351,106.6664,105.9608,106.4064,112545.0
2021-05-25 09:45:00,114.63,114.92,114.38,114.81,83468.0,106.425,106.6942,106.1929,106.5921,83468.0
2021-05-25 09:50:00,114.79,114.79,114.03,114.19,114416.0,106.5735,106.5735,105.8679,106.0165,114416.0
2021-05-25 09:55:00,114.23,114.58,114.17,114.28,60213.0,106.0536,106.3786,105.9979,106.1,60213.0
2021-05-25 10:00:00,114.24,114.57,114.2,114.57,58101.0,106.0629,106.3693,106.0258,106.3693,58101.0
2021-05-25 10:05:00,114.58,114.77,114.46,114.46,80227.0,106.3786,106.555,106.2672,106.2672,80227.0
2021-05-25 10:10:00,114.46,114.71,114.42,114.57,69012.0,106.2672,106.4993,106.23,106.3693,69012.0
2021-05-25 10:15:00,114.59,114.66,114.47,114.48,47085.0,106.3879,106.4528,106.2764,106.2857,47085.0
2021-05-25 10:20:00,114.48,114.66,114.47,114.65,29580.0,106.2857,106.4528,106.2764,106.4436,29580.0
2021-05-25 10:25:00,114.64,114.8,114.61,114.77,58311.0,106.4343,106.5828,106.4064,106.555,58311.0
2021-05-25 10:30:00,114.78,114.81,114.45,114.47,91226.0,106.5643,106.5921,106.2579,106.2764,91226.0
2021-05-25 10:35:00,114.47,114.59,114.43,114.51,81506.0,106.2764,106.3879,106.2393,106.3136,81506.0
2021-05-25 10:40:00,114.56,114.69,114.46,114.65,63498.0,106.36,106.4807,106.2672,106.4436,63498.0
2021-05-25 10:45:00,114.66,114.79,114.65,114.71,44889.0,106.4528,106.5735,106.4436,106.4993,44889.0
2021-05-25 10:50:00,114.72,114.73,114.48,114.5,31092.0,106.5086,106.5178,106.2857,106.3043,31092.0
2021-05-25 10:55:00,114.51,114.66,114.49,114.53,58818.0,106.3136,106.4528,106.295,106.3322,58818.0
2021-05-25 11:00:00,114.55,114.56,114.25,114.27,70086.0,106.3507,106.36,106.0722,106.0908,70086.0
2021-05-25 11:05:00,114.23,114.24,114.06,114.16,63555.0,106.0536,106.0629,105.8958,105.9886,63555.0
2021-05-25 11:10:00,114.15,114.15,113.95,113.99,91964.0,105.9794,105.9794,105.7937,105.8308,91964.0
2021-05-25 11:15:00,113.99,114.02,113.6,113.69,103993.0,105.8308,105.8587,105.4687,105.5523,103993.0
2021-05-25 11:20:00,113.71,114.09,113.61,114.03,63891.0,105.5708,105.9236,105.478,105.8679,63891.0
2021-05-25 11:25:00,114.04,114.13,113.87,114.03,50832.0,105.8772,105.9608,105.7194,105.8679,50832.0
2021-05-25 11:30:00,114.03,114.11,113.65,113.66,65658.0,105.8679,105.9422,105.5151,105.5244,65658.0
2021-05-25 11:35:00,113.66,113.91,113.65,113.91,67337.0,105.5244,105.7565,105.5151,105.7565,67337.0
2021-05-25 11:40:00,113.91,114.13,113.84,114.07,37038.0,105.7565,105.9608,105.6915,105.9051,37038.0
2021-05-25 11:45:00,114.06,114.2,114.01,114.18,19570.0,105.8958,106.0258,105.8494,106.0072,19570.0
2021-05-25 11:50:00,114.2,114.24,114.02,114.24,20851.0,106.0258,106.0629,105.8587,106.0629,20851.0
2021-05-25 11:55:00,114.24,114.34,114.13,114.34,28849.0,106.0629,106.1558,105.9608,106.1558,28849.0
2021-05-25 12:00:00,114.34,114.34,114.09,114.11,37833.0,106.1558,106.1558,105.9236,105.9422,37833.0
2021-05-25 12:05:00,114.12,114.21,114.02,114.18,30651.0,105.9515,106.0351,105.8587,106.0072,30651.0
2021-05-25 12:10:00,114.17,114.26,114.17,114.23,18628.0,105.9979,106.0815,105.9979,106.0536,18628.0
2021-05-25 12:15:00,114.22,114.26,114.08,114.13,18571.0,106.0443,106.0815,105.9144,105.9608,18571.0
2021-05-25 12:20:00,114.13,114.17,114.11,114.15,16930.0,105.9608,105.9979,105.9422,105.9794,16930.0
2021-05-25 12:25:00,114.13,114.15,114.02,114.04,18283.0,105.9608,105.9794,105.8587,105.8772,18283.0
2021-05-25 12:30:00,114.08,114.23,114.06,114.19,18819.0,105.9144,106.0536,105.8958,106.0165,18819.0
2021-05-25 12:35:00,114.21,114.21,114.09,114.14,21536.0,106.0351,106.0351,105.9236,105.9701,21536.0
2021-05-25 12:40:00,114.15,114.16,113.95,113.96,26966.0,105.9794,105.9886,105.7937,105.803,26966.0
2021-05-25 12:45:00,113.95,114.05,113.9,113.91,18414.0,105.7937,105.8865,105.7472,105.7565,18414.0
2021-05-25 12:50:00,113.91,114.04,113.91,114.01,19092.0,105.7565,105.8772,105.7565,105.8494,19092.0
2021-05-25 12:55:00,113.99,114.06,113.98,114.04,19892.0,105.8308,105.8958,105.8215,105.8772,19892.0
2021-05-25 13:00:00,114.04,114.04,113.81,113.81,29254.0,105.8772,105.8772,105.6637,105.6637,29254.0
2021-05-25 13:05:00,113.81,113.99,113.75,113.97,28488.0,105.6637,105.8308,105.608,105.8122,28488.0
2021-05-25 13:10:00,113.95,114.06,113.93,114.06,19673.0,105.7937,105.8958,105.7751,105.8958,19673.0
2021-05-25 13:15:00,114.09,114.2,114.04,114.17,19847.0,105.9236,106.0258,105.8772,105.9979,19847.0
2021-05-25 13:20:00,114.21,114.33,114.18,114.32,26134.0,106.0351,106.1465,106.0072,106.1372,26134.0
2021-05-25 13:25:00,114.31,114.36,114.26,114.32,15518.0,106.1279,106.1743,106.0815,106.1372,15518.0
2021-05-25 13:30:00,114.3,114.3,114.14,114.22,45873.0,106.1186,106.1186,105.9701,106.0443,45873.0
2021-05-25 13:35:00,114.23,114.3,114.13,114.21,24461.0,106.0536,106.1186,105.9608,106.0351,24461.0
2021-05-25 13:40:00,114.21,114.27,114.13,114.27,15077.0,106.0351,106.0908,105.9608,106.0908,15077.0
2021-05-25 13:45:00,114.26,114.32,114.21,114.28,14373.0,106.0815,106.1372,106.0351,106.1,14373.0
2021-05-25 13:50:00,114.26,114.33,114.21,114.25,17403.0,106.0815,106.1465,106.0351,106.0722,17403.0
2021-05-25 13:55:00,114.25,114.26,114.16,114.24,27008.0,106.0722,106.0815,105.9886,106.0629,27008.0
2021-05-25 14:00:00,114.25,114.29,114.04,114.11,39500.0,106.0722,106.1093,105.8772,105.9422,39500.0
2021-05-25 14:05:00,114.11,114.2,114.09,114.19,24031.0,105.9422,106.0258,105.9236,106.0165,24031.0
2021-05-25 14:10:00,114.17,114.26,114.15,114.23,24454.0,105.9979,106.0815,105.9794,106.0536,24454.0
2021-05-25 14:15:00,114.23,114.3,114.15,114.23,25642.0,106.0536,106.1186,105.9794,106.0536,25642.0
2021-05-25 14:20:00,114.22,114.34,114.22,114.24,27885.0,106.0443,106.1558,106.0443,106.0629,27885.0
2021-05-25 14:25:00,114.23,114.31,114.19,114.25,21010.0,106.0536,106.1279,106.0165,106.0722,21010.0
2021-05-25 14:30:00,114.23,114.32,114.18,114.21,19493.0,106.0536,106.1372,106.0072,106.0351,19493.0
2021-05-25 14:35:00,114.2,114.28,114.19,114.28,16097.0,106.0258,106.1,106.0165,106.1,16097.0
2021-05-25 14:40:00,114.28,114.31,114.24,114.25,19985.0,106.1,106.1279,106.0629,106.0722,19985.0
2021-05-25 14:45:00,114.26,114.26,114.17,114.22,19200.0,106.0815,106.0815,105.9979,106.0443,19200.0
2021-05-25 14:50:00,114.22,114.24,114.09,114.18,41493.0,106.0443,106.0629,105.9236,106.0072,41493.0
2021-05-25 14:55:00,114.21,114.28,114.18,114.26,14946.0,106.0351,106.1,106.0072,106.0815,14946.0
2021-05-25 15:00:00,114.26,114.28,114.05,114.08,26526.0,106.0815,106.1,105.8865,105.9144,26526.0
2021-05-25 15:05:00,114.07,114.17,114.06,114.11,22204.0,105.9051,105.9979,105.8958,105.9422,22204.0
2021-05-25 15:10:00,114.09,114.13,114.03,114.04,18472.0,105.9236,105.9608,105.8679,105.8772,18472.0
2021-05-25 15:15:00,114.04,114.09,113.97,114.08,36312.0,105.8772,105.9236,105.8122,105.9144,36312.0
2021-05-25 15:20:00,114.07,114.17,114.01,114.15,41801.0,105.9051,105.9979,105.8494,105.9794,41801.0
2021-05-25 15:25:00,114.16,114.24,114.11,114.18,57367.0,105.9886,106.0629,105.9422,106.0072,57367.0
2021-05-25 15:30:00,114.16,114.17,114.08,114.13,43233.0,105.9886,105.9979,105.9144,105.9608,43233.0
2021-05-25 15:35:00,114.15,114.3,114.12,114.28,53872.0,105.9794,106.1186,105.9515,106.1,53872.0
2021-05-25 15:40:00,114.27,114.27,114.12,114.21,38359.0,106.0908,106.0908,105.9515,106.0351,38359.0
2021-05-25 15:45:00,114.2,114.27,114.09,114.11,42420.0,106.0258,106.0908,105.9236,105.9422,42420.0
2021-05-25 15:50:00,114.12,114.27,114.12,114.18,100851.0,105.9515,106.0908,105.9515,106.0072,100851.0
2021-05-25 15:55:00,114.2,114.43,114.17,114.29,169101.0,106.0258,106.2393,105.9979,106.1093,169101.0
2021-05-26 09:30:00,114.0,115.1,114.0,115.09,352676.0,105.8401,106.8614,105.8401,106.8521,352676.0
2021-05-26 09:35:00,115.08,115.08,114.74,115.0,49825.0,106.8428,106.8428,106.5271,106.7685,49825.0
2021-05-26 09:40:00,115.03,115.11,114.86,115.02,112609.0,106.7964,106.8706,106.6385,106.7871,112609.0
2021-05-26 09:45:00,115.05,115.34,114.95,115.25,79331.0,106.8149,107.0842,106.7221,107.0006,79331.0
2021-05-26 09:50:00,115.22,115.27,115.08,115.18,70916.0,106.9728,107.0192,106.8428,106.9356,70916.0
2021-05-26 09:55:00,115.17,115.35,114.91,114.91,66522.0,106.9263,107.0935,106.685,106.685,66522.0
2021-05-26 10:00:00,114.96,115.18,114.81,115.14,71123.0,106.7314,106.9356,106.5921,106.8985,71123.0
2021-05-26 10:05:00,115.13,115.22,115.04,115.18,46568.0,106.8892,106.9728,106.8056,106.9356,46568.0
2021-05-26 10:10:00,115.2,115.23,114.93,114.98,33304.0,106.9542,106.982,106.7035,106.7499,33304.0
2021-05-26 10:15:00,114.95,115.08,114.85,115.0,47104.0,106.7221,106.8428,106.6292,106.7685,47104.0
2021-05-26 10:20:00,114.98,115.15,114.96,115.13,35722.0,106.7499,106.9078,106.7314,106.8892,35722.0
2021-05-26 10:25:00,115.1,115.11,115.02,115.09,25460.0,106.8614,106.8706,106.7871,106.8521,25460.0
2021-05-26 10:30:00,115.08,115.09,114.94,115.0,21453.0,106.8428,106.8521,106.7128,106.7685,21453.0
2021-05-26 10:35:00,115.02,115.03,114.81,114.96,50720.0,106.7871,106.7964,106.5921,106.7314,50720.0
2021-05-26 10:40:00,114.97,115.06,114.96,115.03,35607.0,106.7407,106.8242,106.7314,106.7964,35607.0
2021-05-26 10:45:00,115.02,115.22,115.02,115.13,74920.0,106.7871,106.9728,106.7871,106.8892,74920.0
2021-05-26 10:50:00,115.15,115.31,115.13,115.28,53282.0,106.9078,107.0563,106.8892,107.0285,53282.0
2021-05-26 10:55:00,115.3,115.4,115.25,115.37,56990.0,107.047,107.1399,107.0006,107.112,56990.0
2021-05-26 11:00:00,115.37,115.37,114.93,114.99,97697.0,107.112,107.112,106.7035,106.7592,97697.0
2021-05-26 11:05:00,114.98,115.08,114.97,115.0,48867.0,106.7499,106.8428,106.7407,106.7685,48867.0
2021-05-26 11:10:00,114.99,115.08,114.95,115.08,40485.0,106.7592,106.8428,106.7221,106.8428,40485.0
2021-05-26 11:15:00,115.07,115.11,115.03,115.06,45526.0,106.8335,106.8706,106.7964,106.8242,45526.0
2021-05-26 11:20:00,115.07,115.11,114.87,114.9,62657.0,106.8335,106.8706,106.6478,106.6757,62657.0
2021-05-26 11:25:00,114.89,114.95,114.81,114.85,54713.0,106.6664,106.7221,106.5921,106.6292,54713.0
2021-05-26 11:30:00,114.86,114.87,114.55,114.62,55026.0,106.6385,106.6478,106.3507,106.4157,55026.0
2021-05-26 11:35:00,114.64,114.79,114.64,114.71,48897.0,106.4343,106.5735,106.4343,106.4993,48897.0
2021-05-26 11:40:00,114.7,114.9,114.69,114.9,40559.0,106.49,106.6757,106.4807,106.6757,40559.0
2021-05-26 11:45:00,114.9,114.99,114.9,114.95,32038.0,106.6757,106.7592,106.6757,106.7221,32038.0
2021-05-26 11:50:00,114.96,115.05,114.94,115.03,29653.0,106.7314,106.8149,106.7128,106.7964,29653.0
2021-05-26 11:55:00,115.02,115.16,115.01,115.16,33779.0,106.7871,106.9171,106.7778,106.9171,33779.0
2021-05-26 12:00:00,115.16,115.3,115.11,115.29,45384.0,106.9171,107.047,106.8706,107.0378,45384.0
2021-05-26 12:05:00,115.29,115.33,115.25,115.33,37386.0,107.0378,107.0749,107.0006,107.0749,37386.0
2021-05-26 12:10:00,115.34,115.43,115.34,115.38,35291.0,107.0842,107.1677,107.0842,107.1213,35291.0
2021-05-26 12:15:00,115.37,115.38,115.2,115.29,35417.0,107.112,107.1213,106.9542,107.0378,35417.0
2021-05-26 12:20:00,115.29,115.34,115.08,115.1,28007.0,107.0378,107.0842,106.8428,106.8614,28007.0
2021-05-26 12:25:00,115.11,115.21,115.09,115.17,27489.0,106.8706,106.9635,106.8521,106.9263,27489.0
2021-05-26 12:30:00,115.18,115.28,115.18,115.28,26654.0,106.9356,107.0285,106.9356,107.0285,26654.0
2021-05-26 12:35:00,115.27,115.4,115.27,115.38,59086.0,107.0192,107.1399,107.0192,107.1213,59086.0
2021-05-26 12:40:00,115.4,115.5,115.36,115.45,61361.0,107.1399,107.2327,107.1027,107.1863,61361.0
2021-05-26 12:45:00,115.46,115.66,115.42,115.65,77223.0,107.1956,107.3813,107.1585,107.372,77223.0
2021-05-26 12:50:00,115.66,115.68,115.48,115.56,43270.0,107.3813,107.3998,107.2142,107.2884,43270.0
2021-05-26 12:55:00,115.55,115.63,115.53,115.57,35694.0,107.2791,107.3534,107.2606,107.2977,35694.0
2021-05-26 13:00:00,115.57,115.58,115.51,115.54,21231.0,107.2977,107.307,107.242,107.2699,21231.0
2021-05-26 13:05:00,115.53,115.63,115.33,115.41,61469.0,107.2606,107.3534,107.0749,107.1492,61469.0
2021-05-26 13:10:00,115.42,115.51,115.39,115.51,29670.0,107.1585,107.242,107.1306,107.242,29670.0
2021-05-26 13:15:00,115.53,115.54,115.43,115.47,45329.0,107.2606,107.2699,107.1677,107.2049,45329.0
2021-05-26 13:20:00,115.48,115.54,115.48,115.53,20888.0,107.2142,107.2699,107.2142,107.2606,20888.0
2021-05-26 13:25:00,115.52,115.58,115.51,115.56,30346.0,107.2513,107.307,107.242,107.2884,30346.0
2021-05-26 13:30:00,115.56,115.63,115.53,115.61,38788.0,107.2884,107.3534,107.2606,107.3349,38788.0
2021-05-26 13:35:00,115.61,115.62,115.44,115.45,37076.0,107.3349,107.3441,107.177,107.1863,37076.0
2021-05-26 13:40:00,115.44,115.56,115.43,115.56,37319.0,107.177,107.2884,107.1677,107.2884,37319.0
2021-05-26 13:45:00,115.56,115.58,115.46,115.58,30289.0,107.2884,107.307,107.1956,107.307,30289.0
2021-05-26 13:50:00,115.59,115.59,115.46,115.47,40911.0,107.3163,107.3163,107.1956,107.2049,40911.0
2021-05-26 13:55:00,115.47,115.68,115.47,115.63,41881.0,107.2049,107.3998,107.2049,107.3534,41881.0
2021-05-26 14:00:00,115.65,115.68,115.56,115.61,25579.0,107.372,107.3998,107.2884,107.3349,25579.0
2021-05-26 14:05:00,115.6,115.75,115.59,115.74,36770.0,107.3256,107.4648,107.3163,107.4555,36770.0
2021-05-26 14:10:00,115.74,115.75,115.64,115.74,64805.0,107.4555,107.4648,107.3627,107.4555,64805.0
2021-05-26 14:15:00,115.75,115.75,115.68,115.74,66303.0,107.4648,107.4648,107.3998,107.4555,66303.0
2021-05-26 14:20:00,115.74,115.75,115.7,115.75,38361.0,107.4555,107.4648,107.4184,107.4648,38361.0
2021-05-26 14:25:00,115.75,115.75,115.69,115.74,65149.0,107.4648,107.4648,107.4091,107.4555,65149.0
2021-05-26 14:30:00,115.75,115.75,115.74,115.75,30728.0,107.4648,107.4648,107.4555,107.4648,30728.0
2021-05-26 14:35:00,115.75,115.75,115.66,115.7,58070.0,107.4648,107.4648,107.3813,107.4184,58070.0
2021-05-26 14:40:00,115.71,115.82,115.69,115.73,184633.0,107.4277,107.5298,107.4091,107.4463,184633.0
2021-05-26 14:45:00,115.73,115.77,115.68,115.68,36628.0,107.4463,107.4834,107.3998,107.3998,36628.0
2021-05-26 14:50:00,115.69,115.7,115.58,115.63,49494.0,107.4091,107.4184,107.307,107.3534,49494.0
2021-05-26 14:55:00,115.63,115.67,115.53,115.63,46387.0,107.3534,107.3906,107.2606,107.3534,46387.0
2021-05-26 15:00:00,115.62,115.7,115.59,115.66,40004.0,107.3441,107.4184,107.3163,107.3813,40004.0
2021-05-26 15:05:00,115.66,115.73,115.66,115.7,58530.0,107.3813,107.4463,107.3813,107.4184,58530.0
2021-05-26 15:10:00,115.69,115.73,115.62,115.7,38252.0,107.4091,107.4463,107.3441,107.4184,38252.0
2021-05-26 15:15:00,115.7,115.78,115.69,115.77,49168.0,107.4184,107.4927,107.4091,107.4834,49168.0
2021-05-26 15:20:00,115.76,115.93,115.75,115.84,83236.0,107.4741,107.6319,107.4648,107.5484,83236.0
2021-05-26 15:25:00,115.84,115.84,115.74,115.8,60637.0,107.5484,107.5484,107.4555,107.5113,60637.0
2021-05-26 15:30:00,115.81,115.83,115.69,115.72,70733.0,107.5205,107.5391,107.4091,107.437,70733.0
2021-05-26 15:35:00,115.73,115.79,115.64,115.67,82224.0,107.4463,107.502,107.3627,107.3906,82224.0
2021-05-26 15:40:00,115.67,115.8,115.63,115.72,92072.0,107.3906,107.5113,107.3534,107.437,92072.0
2021-05-26 15:45:00,115.73,115.77,115.68,115.75,92609.0,107.4463,107.4834,107.3998,107.4648,92609.0
2021-05-26 15:50:00,115.76,115.83,115.63,115.83,167858.0,107.4741,107.5391,107.3534,107.5391,167858.0
2021-05-26 15:55:00,115.82,116.0,115.7,116.0,306984.0,107.5298,107.6969,107.4184,107.6969,306984.0
2021-05-27 09:30:00,116.0,116.1,115.26,115.33,339832.0,107.6969,107.7898,107.0099,107.0749,339832.0
2021-05-27 09:35:00,115.33,115.84,115.28,115.56,100001.0,107.0749,107.5484,107.0285,107.2884,100001.0
2021-05-27 09:40:00,115.58,115.58,115.2,115.26,86184.0,107.307,107.307,106.9542,107.0099,86184.0
2021-05-27 09:45:00,115.26,115.55,115.0,115.09,111337.0,107.0099,107.2791,106.7685,106.8521,111337.0
2021-05-27 09:50:00,115.1,115.4,115.08,115.28,72585.0,106.8614,107.1399,106.8428,107.0285,72585.0
2021-05-27 09:55:00,115.28,115.4,115.1,115.23,97080.0,107.0285,107.1399,106.8614,106.982,97080.0
2021-05-27 10:00:00,115.27,115.34,115.03,115.32,66563.0,107.0192,107.0842,106.7964,107.0656,66563.0
2021-05-27 10:05:00,115.33,115.4,115.14,115.33,66814.0,107.0749,107.1399,106.8985,107.0749,66814.0
2021-05-27 10:10:00,115.34,115.41,115.23,115.25,36231.0,107.0842,107.1492,106.982,107.0006,36231.0
2021-05-27 10:15:00,115.26,115.7,115.23,115.7,81569.0,107.0099,107.4184,106.982,107.4184,81569.0
2021-05-27 10:20:00,115.68,115.83,115.66,115.79,32667.0,107.3998,107.5391,107.3813,107.502,32667.0
2021-05-27 10:25:00,115.79,115.9,115.77,115.83,32976.0,107.502,107.6041,107.4834,107.5391,32976.0
2021-05-27 10:30:00,115.84,116.25,115.81,116.22,84222.0,107.5484,107.929,107.5205,107.9012,84222.0
2021-05-27 10:35:00,116.25,116.53,116.22,116.41,88614.0,107.929,108.189,107.9012,108.0776,88614.0
2021-05-27 10:40:00,116.4,116.4,116.18,116.37,65678.0,108.0683,108.0683,107.8641,108.0405,65678.0
2021-05-27 10:45:00,116.37,116.43,116.2,116.21,36065.0,108.0405,108.0962,107.8826,107.8919,36065.0
2021-05-27 10:50:00,116.23,116.24,115.88,115.99,52956.0,107.9105,107.9198,107.5855,107.6877,52956.0
2021-05-27 10:55:00,116.01,116.37,115.98,116.3,65601.0,107.7062,108.0405,107.6784,107.9755,65601.0
2021-05-27 11:00:00,116.26,116.44,116.2,116.22,38787.0,107.9383,108.1054,107.8826,107.9012,38787.0
2021-05-27 11:05:00,116.22,116.32,116.18,116.27,70083.0,107.9012,107.994,107.8641,107.9476,70083.0
2021-05-27 11:10:00,116.25,116.25,116.09,116.09,32347.0,107.929,107.929,107.7805,107.7805,32347.0
2021-05-27 11:15:00,116.1,116.2,116.06,116.13,49285.0,107.7898,107.8826,107.7526,107.8176,49285.0
2021-05-27 11:20:00,116.13,116.26,116.06,116.16,88841.0,107.8176,107.9383,107.7526,107.8455,88841.0
2021-05-27 11:25:00,116.17,116.2,115.87,115.87,41244.0,107.8548,107.8826,107.5762,107.5762,41244.0
2021-05-27 11:30:00,115.87,116.21,115.78,116.11,61052.0,107.5762,107.8919,107.4927,107.7991,61052.0
2021-05-27 11:35:00,116.11,116.19,115.96,116.03,63907.0,107.7991,107.8733,107.6598,107.7248,63907.0
2021-05-27 11:40:00,116.05,116.2,116.05,116.15,75801.0,107.7434,107.8826,107.7434,107.8362,75801.0
2021-05-27 11:45:00,116.16,116.25,116.1,116.13,76216.0,107.8455,107.929,107.7898,107.8176,76216.0
2021-05-27 11:50:00,116.13,116.14,116.01,116.05,25691.0,107.8176,107.8269,107.7062,107.7434,25691.0
2021-05-27 11:55:00,116.05,116.23,116.05,116.17,25892.0,107.7434,107.9105,107.7434,107.8548,25892.0
2021-05-27 12:00:00,116.17,116.17,116.04,116.07,23469.0,107.8548,107.8548,107.7341,107.7619,23469.0
2021-05-27 12:05:00,116.09,116.19,116.07,116.12,43390.0,107.7805,107.8733,107.7619,107.8083,43390.0
2021-05-27 12:10:00,116.14,116.26,116.1,116.2,40190.0,107.8269,107.9383,107.7898,107.8826,40190.0
2021-05-27 12:15:00,116.21,116.25,116.17,116.24,20762.0,107.8919,107.929,107.8548,107.9198,20762.0
2021-05-27 12:20:00,116.24,116.26,116.1,116.17,31166.0,107.9198,107.9383,107.7898,107.8548,31166.0
2021-05-27 12:25:00,116.18,116.22,116.08,116.08,33301.0,107.8641,107.9012,107.7712,107.7712,33301.0
2021-05-27 12:30:00,116.08,116.12,116.0,116.09,46807.0,107.7712,107.8083,107.6969,107.7805,46807.0
2021-05-27 12:35:00,116.06,116.14,115.98,116.05,51457.0,107.7526,107.8269,107.6784,107.7434,51457.0
2021-05-27 12:40:00,116.06,116.13,115.98,115.99,27623.0,107.7526,107.8176,107.6784,107.6877,27623.0
2021-05-27 12:45:00,115.99,116.01,115.89,115.92,41511.0,107.6877,107.7062,107.5948,107.6227,41511.0
2021-05-27 12:50:00,115.92,115.97,115.9,115.96,49193.0,107.6227,107.6691,107.6041,107.6598,49193.0
2021-05-27 12:55:00,115.96,116.03,115.9,115.93,43200.0,107.6598,107.7248,107.6041,107.6319,43200.0
2021-05-27 13:00:00,115.94,116.01,115.88,115.9,36105.0,107.6412,107.7062,107.5855,107.6041,36105.0
2021-05-27 13:05:00,115.9,115.92,115.85,115.92,22772.0,107.6041,107.6227,107.5577,107.6227,22772.0
2021-05-27 13:10:00,115.91,116.04,115.91,115.98,29967.0,107.6134,107.7341,107.6134,107.6784,29967.0
2021-05-27 13:15:00,115.96,116.02,115.92,116.01,44511.0,107.6598,107.7155,107.6227,107.7062,44511.0
2021-05-27 13:20:00,116.0,116.13,115.98,116.04,54753.0,107.6969,107.8176,107.6784,107.7341,54753.0
2021-05-27 13:25:00,116.05,116.07,116.0,116.06,27262.0,107.7434,107.7619,107.6969,107.7526,27262.0
2021-05-27 13:30:00,116.05,116.08,115.96,116.0,29002.0,107.7434,107.7712,107.6598,107.6969,29002.0
2021-05-27 13:35:00,116.01,116.11,115.86,116.05,74301.0,107.7062,107.7991,107.567,107.7434,74301.0
2021-05-27 13:40:00,116.06,116.1,116.02,116.03,13833.0,107.7526,107.7898,107.7155,107.7248,13833.0
2021-05-27 13:45:00,116.03,116.04,115.93,115.99,19021.0,107.7248,107.7341,107.6319,107.6877,19021.0
2021-05-27 13:50:00,115.99,116.06,115.94,115.99,21821.0,107.6877,107.7526,107.6412,107.6877,21821.0
2021-05-27 13:55:00,115.98,115.98,115.92,115.95,16116.0,107.6784,107.6784,107.6227,107.6505,16116.0
2021-05-27 14:00:00,115.94,115.99,115.82,115.95,28259.0,107.6412,107.6877,107.5298,107.6505,28259.0
2021-05-27 14:05:00,115.94,116.04,115.9,115.95,33143.0,107.6412,107.7341,107.6041,107.6505,33143.0
2021-05-27 14:10:00,115.93,115.98,115.9,115.94,29728.0,107.6319,107.6784,107.6041,107.6412,29728.0
2021-05-27 14:15:00,115.9,115.95,115.87,115.93,23774.0,107.6041,107.6505,107.5762,107.6319,23774.0
2021-05-27 14:20:00,115.91,115.98,115.9,115.93,25611.0,107.6134,107.6784,107.6041,107.6319,25611.0
2021-05-27 14:25:00,115.93,116.0,115.87,116.0,36769.0,107.6319,107.6969,107.5762,107.6969,36769.0
2021-05-27 14:30:00,115.98,116.02,115.94,115.99,22768.0,107.6784,107.7155,107.6412,107.6877,22768.0
2021-05-27 14:35:00,115.98,116.01,115.88,115.91,27920.0,107.6784,107.7062,107.5855,107.6134,27920.0
2021-05-27 14:40:00,115.92,115.93,115.85,115.88,20141.0,107.6227,107.6319,107.5577,107.5855,20141.0
2021-05-27 14:45:00,115.89,115.89,115.8,115.83,35767.0,107.5948,107.5948,107.5113,107.5391,35767.0
2021-05-27 14:50:00,115.83,115.88,115.78,115.88,20552.0,107.5391,107.5855,107.4927,107.5855,20552.0
2021-05-27 14:55:00,115.88,115.96,115.79,115.81,65274.0,107.5855,107.6598,107.502,107.5205,65274.0
2021-05-27 15:00:00,115.8,115.89,115.67,115.72,29588.0,107.5113,107.5948,107.3906,107.437,29588.0
2021-05-27 15:05:00,115.72,115.89,115.7,115.83,36477.0,107.437,107.5948,107.4184,107.5391,36477.0
2021-05-27 15:10:00,115.83,115.87,115.81,115.85,21207.0,107.5391,107.5762,107.5205,107.5577,21207.0
2021-05-27 15:15:00,115.84,115.85,115.73,115.75,17659.0,107.5484,107.5577,107.4463,107.4648,17659.0
2021-05-27 15:20:00,115.73,115.74,115.63,115.7,28686.0,107.4463,107.4555,107.3534,107.4184,28686.0
2021-05-27 15:25:00,115.68,115.74,115.67,115.7,25358.0,107.3998,107.4555,107.3906,107.4184,25358.0
2021-05-27 15:30:00,115.7,115.74,115.6,115.65,46253.0,107.4184,107.4555,107.3256,107.372,46253.0
2021-05-27 15:35:00,115.67,115.83,115.66,115.75,44566.0,107.3906,107.5391,107.3813,107.4648,44566.0
2021-05-27 15:40:00,115.76,115.78,115.67,115.7,51035.0,107.4741,107.4927,107.3906,107.4184,51035.0
2021-05-27 15:45:00,115.71,115.73,115.62,115.63,52355.0,107.4277,107.4463,107.3441,107.3534,52355.0
2021-05-27 15:50:00,115.62,115.77,115.56,115.76,136499.0,107.3441,107.4834,107.2884,107.4741,136499.0
2021-05-27 15:55:00,115.75,115.91,115.73,115.77,201175.0,107.4648,107.6134,107.4463,107.4834,201175.0
2021-05-28 09:30:00,116.3,116.72,115.95,116.67,315712.0,107.9755,108.3654,107.6505,108.319,315712.0
2021-05-28 09:35:00,116.68,117.04,116.58,116.72,134809.0,108.3283,108.6625,108.2354,108.3654,134809.0
2021-05-28 09:40:00,116.74,117.19,116.74,116.97,72034.0,108.384,108.8018,108.384,108.5975,72034.0
2021-05-28 09:45:00,116.97,117.0,116.67,116.76,73740.0,108.5975,108.6254,108.319,108.4025,73740.0
2021-05-28 09:50:00,116.73,117.22,116.7,117.2,81702.0,108.3747,108.8296,108.3468,108.811,81702.0
2021-05-28 09:55:00,117.23,117.53,117.22,117.39,98297.0,108.8389,109.1174,108.8296,108.9874,98297.0
2021-05-28 10:00:00,117.4,117.48,117.25,117.42,84613.0,108.9967,109.071,108.8575,109.0153,84613.0
2021-05-28 10:05:00,117.41,117.48,117.3,117.41,64843.0,109.006,109.071,108.9039,109.006,64843.0
2021-05-28 10:10:00,117.4,117.67,117.4,117.61,148744.0,108.9967,109.2474,108.9967,109.1917,148744.0
2021-05-28 10:15:00,117.61,117.63,117.42,117.43,65104.0,109.1917,109.2103,109.0153,109.0246,65104.0
2021-05-28 10:20:00,117.45,117.53,117.4,117.4,39670.0,109.0431,109.1174,108.9967,108.9967,39670.0
2021-05-28 10:25:00,117.41,117.42,117.08,117.12,47137.0,109.006,109.0153,108.6996,108.7368,47137.0
2021-05-28 10:30:00,117.13,117.26,117.07,117.18,34306.0,108.7461,108.8667,108.6903,108.7925,34306.0
2021-05-28 10:35:00,117.17,117.27,117.14,117.23,35293.0,108.7832,108.876,108.7553,108.8389,35293.0
2021-05-28 10:40:00,117.25,117.32,117.17,117.25,54551.0,108.8575,108.9225,108.7832,108.8575,54551.0
2021-05-28 10:45:00,117.26,117.3,117.18,117.2,40436.0,108.8667,108.9039,108.7925,108.811,40436.0
2021-05-28 10:50:00,117.2,117.29,117.12,117.27,24582.0,108.811,108.8946,108.7368,108.876,24582.0
2021-05-28 10:55:00,117.27,117.27,117.07,117.09,32695.0,108.876,108.876,108.6903,108.7089,32695.0
2021-05-28 11:00:00,117.1,117.25,117.07,117.17,33144.0,108.7182,108.8575,108.6903,108.7832,33144.0
2021-05-28 11:05:00,117.18,117.29,117.11,117.28,27173.0,108.7925,108.8946,108.7275,108.8853,27173.0
2021-05-28 11:10:00,117.28,117.34,117.23,117.3,29257.0,108.8853,108.941,108.8389,108.9039,29257.0
2021-05-28 11:15:00,117.28,117.33,117.24,117.33,27927.0,108.8853,108.9317,108.8482,108.9317,27927.0
2021-05-28 11:20:00,117.31,117.44,117.3,117.42,29470.0,108.9132,109.0339,108.9039,109.0153,29470.0
2021-05-28 11:25:00,117.44,117.53,117.34,117.44,41435.0,109.0339,109.1174,108.941,109.0339,41435.0
2021-05-28 11:30:00,117.48,117.59,117.44,117.58,88154.0,109.071,109.1731,109.0339,109.1638,88154.0
2021-05-28 11:35:00,117.59,117.64,117.52,117.6,34976.0,109.1731,109.2195,109.1081,109.1824,34976.0
2021-05-28 11:40:00,117.59,117.76,117.58,117.72,35126.0,109.1731,109.331,109.1638,109.2938,35126.0
2021-05-28 11:45:00,117.73,117.8,117.7,117.71,53914.0,109.3031,109.3681,109.2753,109.2845,53914.0
2021-05-28 11:50:00,117.72,117.8,117.69,117.78,43535.0,109.2938,109.3681,109.266,109.3495,43535.0
2021-05-28 11:55:00,117.79,117.82,117.72,117.81,37127.0,109.3588,109.3867,109.2938,109.3774,37127.0
2021-05-28 12:00:00,117.82,117.84,117.76,117.82,27747.0,109.3867,109.4052,109.331,109.3867,27747.0
2021-05-28 12:05:00,117.82,117.82,117.71,117.74,26007.0,109.3867,109.3867,109.2845,109.3124,26007.0
2021-05-28 12:10:00,117.73,117.77,117.67,117.68,29179.0,109.3031,109.3402,109.2474,109.2567,29179.0
2021-05-28 12:15:00,117.67,117.72,117.66,117.67,21925.0,109.2474,109.2938,109.2381,109.2474,21925.0
2021-05-28 12:20:00,117.66,117.68,117.6,117.63,23604.0,109.2381,109.2567,109.1824,109.2103,23604.0
2021-05-28 12:25:00,117.62,117.63,117.52,117.53,44251.0,109.201,109.2103,109.1081,109.1174,44251.0
2021-05-28 12:30:00,117.54,117.57,117.5,117.53,22378.0,109.1267,109.1546,109.0896,109.1174,22378.0
2021-05-28 12:35:00,117.54,117.6,117.52,117.6,16297.0,109.1267,109.1824,109.1081,109.1824,16297.0
2021-05-28 12:40:00,117.59,117.72,117.56,117.7,44137.0,109.1731,109.2938,109.1453,109.2753,44137.0
2021-05-28 12:45:00,117.7,117.73,117.6,117.63,47366.0,109.2753,109.3031,109.1824,109.2103,47366.0
2021-05-28 12:50:00,117.64,117.68,117.61,117.66,19982.0,109.2195,109.2567,109.1917,109.2381,19982.0
2021-05-28 12:55:00,117.66,117.72,117.63,117.7,25920.0,109.2381,109.2938,109.2103,109.2753,25920.0
2021-05-28 13:00:00,117.7,117.79,117.7,117.77,37968.0,109.2753,109.3588,109.2753,109.3402,37968.0
2021-05-28 13:05:00,117.78,117.78,117.68,117.71,31395.0,109.3495,109.3495,109.2567,109.2845,31395.0
2021-05-28 13:10:00,117.73,117.73,117.61,117.63,19350.0,109.3031,109.3031,109.1917,109.2103,19350.0
2021-05-28 13:15:00,117.64,117.67,117.57,117.62,38325.0,109.2195,109.2474,109.1546,109.201,38325.0
2021-05-28 13:20:00,117.61,117.61,117.5,117.57,29118.0,109.1917,109.1917,109.0896,109.1546,29118.0
2021-05-28 13:25:00,117.56,117.56,117.39,117.39,38718.0,109.1453,109.1453,108.9874,108.9874,38718.0
2021-05-28 13:30:00,117.4,117.41,117.28,117.36,56507.0,108.9967,109.006,108.8853,108.9596,56507.0
2021-05-28 13:35:00,117.35,117.35,117.18,117.19,34659.0,108.9503,108.9503,108.7925,108.8018,34659.0
2021-05-28 13:40:00,117.19,117.22,117.15,117.22,39017.0,108.8018,108.8296,108.7646,108.8296,39017.0
2021-05-28 13:45:00,117.22,117.23,117.12,117.16,24931.0,108.8296,108.8389,108.7368,108.7739,24931.0
2021-05-28 13:50:00,117.16,117.24,117.13,117.22,20958.0,108.7739,108.8482,108.7461,108.8296,20958.0
2021-05-28 13:55:00,117.21,117.28,117.18,117.19,20495.0,108.8203,108.8853,108.7925,108.8018,20495.0
2021-05-28 14:00:00,117.21,117.3,117.21,117.3,29932.0,108.8203,108.9039,108.8203,108.9039,29932.0
2021-05-28 14:05:00,117.29,117.37,117.28,117.32,33495.0,108.8946,108.9689,108.8853,108.9225,33495.0
2021-05-28 14:10:00,117.3,117.32,117.22,117.29,29384.0,108.9039,108.9225,108.8296,108.8946,29384.0
2021-05-28 14:15:00,117.3,117.39,117.27,117.36,32750.0,108.9039,108.9874,108.876,108.9596,32750.0
2021-05-28 14:20:00,117.35,117.42,117.32,117.4,17832.0,108.9503,109.0153,108.9225,108.9967,17832.0
2021-05-28 14:25:00,117.4,117.5,117.39,117.49,23441.0,108.9967,109.0896,108.9874,109.0803,23441.0
2021-05-28 14:30:00,117.5,117.5,117.44,117.46,26543.0,109.0896,109.0896,109.0339,109.0524,26543.0
2021-05-28 14:35:00,117.45,117.5,117.39,117.44,23433.0,109.0431,109.0896,108.9874,109.0339,23433.0
2021-05-28 14:40:00,117.45,117.52,117.43,117.5,25093.0,109.0431,109.1081,109.0246,109.0896,25093.0
2021-05-28 14:45:00,117.51,117.63,117.5,117.62,26240.0,109.0989,109.2103,109.0896,109.201,26240.0
2021-05-28 14:50:00,117.62,117.66,117.57,117.61,25072.0,109.201,109.2381,109.1546,109.1917,25072.0
2021-05-28 14:55:00,117.64,117.66,117.58,117.66,29984.0,109.2195,109.2381,109.1638,109.2381,29984.0
2021-05-28 15:00:00,117.65,117.66,117.58,117.64,35245.0,109.2288,109.2381,109.1638,109.2195,35245.0
2021-05-28 15:05:00,117.63,117.7,117.62,117.67,47891.0,109.2103,109.2753,109.201,109.2474,47891.0
2021-05-28 15:10:00,117.67,117.68,117.51,117.59,27681.0,109.2474,109.2567,109.0989,109.1731,27681.0
2021-05-28 15:15:00,117.6,117.62,117.55,117.59,32292.0,109.1824,109.201,109.136,109.1731,32292.0
2021-05-28 15:20:00,117.59,117.62,117.51,117.6,31169.0,109.1731,109.201,109.0989,109.1824,31169.0
2021-05-28 15:25:00,117.59,117.6,117.46,117.57,38459.0,109.1731,109.1824,109.0524,109.1546,38459.0
2021-05-28 15:30:00,117.57,117.6,117.45,117.5,49744.0,109.1546,109.1824,109.0431,109.0896,49744.0
2021-05-28 15:35:00,117.48,117.59,117.46,117.5,36998.0,109.071,109.1731,109.0524,109.0896,36998.0
2021-05-28 15:40:00,117.5,117.5,117.41,117.42,56840.0,109.0896,109.0896,109.006,109.0153,56840.0
2021-05-28 15:45:00,117.43,117.44,117.34,117.4,95233.0,109.0246,109.0339,108.941,108.9967,95233.0
2021-05-28 15:50:00,117.41,117.45,117.13,117.2,99088.0,109.006,109.0431,108.7461,108.811,99088.0
2021-05-28 15:55:00,117.19,117.4,117.16,117.36,227740.0,108.8018,108.9967,108.7739,108.9596,227740.0
2021-06-01 09:30:00,119.71,120.04,119.44,119.74,700160.0,111.1414,111.4478,110.8907,111.1692,700160.0
2021-06-01 09:35:00,119.73,119.85,119.54,119.6,259889.0,111.1599,111.2714,110.9835,111.0393,259889.0
2021-06-01 09:40:00,119.6,119.93,119.57,119.61,180482.0,111.0393,111.3456,111.0114,111.0485,180482.0
2021-06-01 09:45:00,119.63,119.8,119.46,119.73,104393.0,111.0671,111.2249,110.9093,111.1599,104393.0
2021-06-01 09:50:00,119.72,119.78,119.38,119.51,125225.0,111.1507,111.2064,110.835,110.9557,125225.0
2021-06-01 09:55:00,119.5,119.52,119.26,119.33,78926.0,110.9464,110.965,110.7236,110.7886,78926.0
2021-06-01 10:00:00,119.37,119.46,119.18,119.18,106329.0,110.8257,110.9093,110.6493,110.6493,106329.0
2021-06-01 10:05:00,119.15,119.27,119.1,119.19,75190.0,110.6215,110.7329,110.575,110.6586,75190.0
2021-06-01 10:10:00,119.19,119.19,118.13,118.16,158498.0,110.6586,110.6586,109.6745,109.7023,158498.0
2021-06-01 10:15:00,118.15,118.21,117.71,118.21,231174.0,109.693,109.7487,109.2845,109.7487,231174.0
2021-06-01 10:20:00,118.21,118.53,118.07,118.52,106786.0,109.7487,110.0458,109.6188,110.0366,106786.0
2021-06-01 10:25:00,118.52,118.67,118.42,118.62,92061.0,110.0366,110.1758,109.9437,110.1294,92061.0
2021-06-01 10:30:00,118.6,118.74,118.32,118.56,130073.0,110.1108,110.2408,109.8509,110.0737,130073.0
2021-06-01 10:35:00,118.57,118.6,118.33,118.37,48756.0,110.083,110.1108,109.8602,109.8973,48756.0
2021-06-01 10:40:00,118.37,118.56,118.25,118.25,50724.0,109.8973,110.0737,109.7859,109.7859,50724.0
2021-06-01 10:45:00,118.25,118.25,117.58,117.61,148117.0,109.7859,109.7859,109.1638,109.1917,148117.0
2021-06-01 10:50:00,117.62,117.74,117.43,117.64,78061.0,109.201,109.3124,109.0246,109.2195,78061.0
2021-06-01 10:55:00,117.68,118.11,117.6,118.09,77996.0,109.2567,109.6559,109.1824,109.6373,77996.0
2021-06-01 11:00:00,118.08,118.12,117.86,117.9,47141.0,109.6281,109.6652,109.4238,109.4609,47141.0
2021-06-01 11:05:00,117.91,118.07,117.87,118.03,53425.0,109.4702,109.6188,109.4331,109.5816,53425.0
2021-06-01 11:10:00,118.04,118.24,118.04,118.22,59895.0,109.5909,109.7766,109.5909,109.758,59895.0
2021-06-01 11:15:00,118.22,118.29,118.15,118.27,61954.0,109.758,109.823,109.693,109.8045,61954.0
2021-06-01 11:20:00,118.29,118.4,118.25,118.36,49763.0,109.823,109.9251,109.7859,109.888,49763.0
2021-06-01 11:25:00,118.36,118.36,118.26,118.29,29550.0,109.888,109.888,109.7952,109.823,29550.0
2021-06-01 11:30:00,118.28,118.44,118.27,118.44,29653.0,109.8137,109.9623,109.8045,109.9623,29653.0
2021-06-01 11:35:00,118.44,118.52,118.44,118.47,33395.0,109.9623,110.0366,109.9623,109.9901,33395.0
2021-06-01 11:40:00,118.47,118.5,118.33,118.41,36429.0,109.9901,110.018,109.8602,109.9344,36429.0
2021-06-01 11:45:00,118.41,118.57,118.37,118.55,45742.0,109.9344,110.083,109.8973,110.0644,45742.0
2021-06-01 11:50:00,118.56,118.59,118.47,118.55,29880.0,110.0737,110.1015,109.9901,110.0644,29880.0
2021-06-01 11:55:00,118.57,118.64,118.47,118.63,25220.0,110.083,110.148,109.9901,110.1387,25220.0
2021-06-01 12:00:00,118.65,118.78,118.47,118.75,75739.0,110.1573,110.2779,109.9901,110.2501,75739.0
2021-06-01 12:05:00,118.74,118.79,118.59,118.59,54093.0,110.2408,110.2872,110.1015,110.1015,54093.0
2021-06-01 12:10:00,118.58,118.58,118.46,118.51,27840.0,110.0923,110.0923,109.9809,110.0273,27840.0
2021-06-01 12:15:00,118.53,118.55,118.35,118.48,31584.0,110.0458,110.0644,109.8787,109.9994,31584.0
2021-06-01 12:20:00,118.48,118.5,118.42,118.48,40497.0,109.9994,110.018,109.9437,109.9994,40497.0
2021-06-01 12:25:00,118.47,118.48,118.34,118.36,28870.0,109.9901,109.9994,109.8694,109.888,28870.0
2021-06-01 12:30:00,118.35,118.36,118.21,118.23,25519.0,109.8787,109.888,109.7487,109.7673,25519.0
2021-06-01 12:35:00,118.24,118.27,118.12,118.17,20632.0,109.7766,109.8045,109.6652,109.7116,20632.0
2021-06-01 12:40:00,118.19,118.34,118.18,118.31,40346.0,109.7302,109.8694,109.7209,109.8416,40346.0
2021-06-01 12:45:00,118.32,118.4,118.31,118.4,38747.0,109.8509,109.9251,109.8416,109.9251,38747.0
2021-06-01 12:50:00,118.39,118.45,118.33,118.38,30004.0,109.9159,109.9716,109.8602,109.9066,30004.0
2021-06-01 12:55:00,118.38,118.39,118.17,118.22,43055.0,109.9066,109.9159,109.7116,109.758,43055.0
2021-06-01 13:00:00,118.22,118.32,118.15,118.16,29076.0,109.758,109.8509,109.693,109.7023,29076.0
2021-06-01 13:05:00,118.15,118.18,118.02,118.17,27805.0,109.693,109.7209,109.5723,109.7116,27805.0
2021-06-01 13:10:00,118.19,118.22,118.13,118.19,23620.0,109.7302,109.758,109.6745,109.7302,23620.0
2021-06-01 13:15:00,118.18,118.23,118.12,118.13,17698.0,109.7209,109.7673,109.6652,109.6745,17698.0
2021-06-01 13:20:00,118.16,118.33,118.04,118.31,23656.0,109.7023,109.8602,109.5909,109.8416,23656.0
2021-06-01 13:25:00,118.31,118.49,118.31,118.47,51175.0,109.8416,110.0087,109.8416,109.9901,51175.0
2021-06-01 13:30:00,118.46,118.6,118.46,118.58,28423.0,109.9809,110.1108,109.9809,110.0923,28423.0
2021-06-01 13:35:00,118.58,118.64,118.54,118.59,24268.0,110.0923,110.148,110.0551,110.1015,24268.0
2021-06-01 13:40:00,118.57,118.6,118.47,118.5,28732.0,110.083,110.1108,109.9901,110.018,28732.0
2021-06-01 13:45:00,118.48,118.54,118.4,118.4,39988.0,109.9994,110.0551,109.9251,109.9251,39988.0
2021-06-01 13:50:00,118.42,118.48,118.35,118.42,14723.0,109.9437,109.9994,109.8787,109.9437,14723.0
2021-06-01 13:55:00,118.42,118.56,118.39,118.55,25125.0,109.9437,110.0737,109.9159,110.0644,25125.0
2021-06-01 14:00:00,118.54,118.57,118.44,118.52,31753.0,110.0551,110.083,109.9623,110.0366,31753.0
2021-06-01 14:05:00,118.53,118.57,118.48,118.54,19314.0,110.0458,110.083,109.9994,110.0551,19314.0
2021-06-01 14:10:00,118.54,118.61,118.54,118.56,23469.0,110.0551,110.1201,110.0551,110.0737,23469.0
2021-06-01 14:15:00,118.57,118.63,118.51,118.63,26808.0,110.083,110.1387,110.0273,110.1387,26808.0
2021-06-01 14:20:00,118.64,118.7,118.62,118.7,33836.0,110.148,110.2037,110.1294,110.2037,33836.0
2021-06-01 14:25:00,118.69,118.73,118.67,118.68,17661.0,110.1944,110.2315,110.1758,110.1851,17661.0
2021-06-01 14:30:00,118.67,118.7,118.63,118.69,23487.0,110.1758,110.2037,110.1387,110.1944,23487.0
2021-06-01 14:35:00,118.69,118.77,118.66,118.76,21801.0,110.1944,110.2687,110.1665,110.2594,21801.0
2021-06-01 14:40:00,118.77,118.83,118.76,118.78,34049.0,110.2687,110.3244,110.2594,110.2779,34049.0
2021-06-01 14:45:00,118.78,118.92,118.76,118.89,20406.0,110.2779,110.4079,110.2594,110.3801,20406.0
2021-06-01 14:50:00,118.9,118.94,118.81,118.84,45132.0,110.3894,110.4265,110.3058,110.3337,45132.0
2021-06-01 14:55:00,118.84,118.91,118.83,118.91,31776.0,110.3337,110.3986,110.3244,110.3986,31776.0
2021-06-01 15:00:00,118.91,118.97,118.89,118.93,29565.0,110.3986,110.4543,110.3801,110.4172,29565.0
2021-06-01 15:05:00,118.93,119.02,118.87,118.98,59425.0,110.4172,110.5008,110.3615,110.4636,59425.0
2021-06-01 15:10:00,118.97,118.99,118.8,118.86,32447.0,110.4543,110.4729,110.2965,110.3522,32447.0
2021-06-01 15:15:00,118.87,118.95,118.81,118.94,32808.0,110.3615,110.4358,110.3058,110.4265,32808.0
2021-06-01 15:20:00,118.94,118.98,118.9,118.92,31848.0,110.4265,110.4636,110.3894,110.4079,31848.0
2021-06-01 15:25:00,118.92,118.94,118.82,118.82,29745.0,110.4079,110.4265,110.3151,110.3151,29745.0
2021-06-01 15:30:00,118.81,118.84,118.73,118.81,73803.0,110.3058,110.3337,110.2315,110.3058,73803.0
2021-06-01 15:35:00,118.82,118.88,118.81,118.85,51485.0,110.3151,110.3708,110.3058,110.3429,51485.0
2021-06-01 15:40:00,118.85,118.86,118.72,118.75,61849.0,110.3429,110.3522,110.2222,110.2501,61849.0
2021-06-01 15:45:00,118.75,118.88,118.75,118.85,98146.0,110.2501,110.3708,110.2501,110.3429,98146.0
2021-06-01 15:50:00,118.85,118.85,118.68,118.84,161459.0,110.3429,110.3429,110.1851,110.3337,161459.0
2021-06-01 15:55:00,118.84,118.87,118.46,118.51,219236.0,110.3337,110.3615,109.9809,110.0273,219236.0
2021-06-02 09:30:00,118.9,118.9,117.92,118.34,278694.0,110.3894,110.3894,109.4795,109.8694,278694.0
2021-06-02 09:35:00,118.33,118.59,118.29,118.48,51966.0,109.8602,110.1015,109.823,109.9994,51966.0
2021-06-02 09:40:00,118.51,118.8,118.51,118.79,42352.0,110.0273,110.2965,110.0273,110.2872,42352.0
2021-06-02 09:45:00,118.78,119.28,118.78,119.16,109167.0,110.2779,110.7422,110.2779,110.6307,109167.0
2021-06-02 09:50:00,119.15,119.45,119.02,119.38,129324.0,110.6215,110.9,110.5008,110.835,129324.0
2021-06-02 09:55:00,119.39,119.4,118.86,118.89,66274.0,110.8443,110.8536,110.3522,110.3801,66274.0
2021-06-02 10:00:00,118.86,118.86,118.57,118.8,78469.0,110.3522,110.3522,110.083,110.2965,78469.0
2021-06-02 10:05:00,118.8,119.05,118.76,119.01,26810.0,110.2965,110.5286,110.2594,110.4915,26810.0
2021-06-02 10:10:00,119.01,119.04,118.79,118.88,31756.0,110.4915,110.5193,110.2872,110.3708,31756.0
2021-06-02 10:15:00,118.88,119.0,118.82,118.96,23498.0,110.3708,110.4822,110.3151,110.4451,23498.0
2021-06-02 10:20:00,118.96,119.08,118.82,119.03,26368.0,110.4451,110.5565,110.3151,110.5101,26368.0
2021-06-02 10:25:00,119.03,119.07,118.89,118.91,26864.0,110.5101,110.5472,110.3801,110.3986,26864.0
2021-06-02 10:30:00,118.93,119.04,118.82,119.03,47747.0,110.4172,110.5193,110.3151,110.5101,47747.0
2021-06-02 10:35:00,119.04,119.09,118.81,118.9,54311.0,110.5193,110.5658,110.3058,110.3894,54311.0
2021-06-02 10:40:00,118.88,118.9,118.75,118.83,51644.0,110.3708,110.3894,110.2501,110.3244,51644.0
2021-06-02 10:45:00,118.83,119.03,118.82,118.84,71846.0,110.3244,110.5101,110.3151,110.3337,71846.0
2021-06-02 10:50:00,118.84,118.85,118.59,118.73,63652.0,110.3337,110.3429,110.1015,110.2315,63652.0
2021-06-02 10:55:00,118.73,118.76,118.53,118.57,46161.0,110.2315,110.2594,110.0458,110.083,46161.0
2021-06-02 11:00:00,118.57,118.71,118.55,118.62,38923.0,110.083,110.213,110.0644,110.1294,38923.0
2021-06-02 11:05:00,118.64,118.69,118.57,118.65,18510.0,110.148,110.1944,110.083,110.1573,18510.0
2021-06-02 11:10:00,118.65,118.77,118.6,118.73,23774.0,110.1573,110.2687,110.1108,110.2315,23774.0
2021-06-02 11:15:00,118.72,118.87,118.66,118.72,61552.0,110.2222,110.3615,110.1665,110.2222,61552.0
2021-06-02 11:20:00,118.75,118.84,118.68,118.81,25001.0,110.2501,110.3337,110.1851,110.3058,25001.0
2021-06-02 11:25:00,118.81,118.86,118.71,118.81,48799.0,110.3058,110.3522,110.213,110.3058,48799.0
2021-06-02 11:30:00,118.83,119.02,118.8,118.97,34341.0,110.3244,110.5008,110.2965,110.4543,34341.0
2021-06-02 11:35:00,119.0,119.14,118.98,119.09,35055.0,110.4822,110.6122,110.4636,110.5658,35055.0
2021-06-02 11:40:00,119.1,119.14,119.04,119.1,21942.0,110.575,110.6122,110.5193,110.575,21942.0
2021-06-02 11:45:00,119.11,119.12,118.96,119.04,30173.0,110.5843,110.5936,110.4451,110.5193,30173.0
2021-06-02 11:50:00,119.04,119.08,119.02,119.04,22881.0,110.5193,110.5565,110.5008,110.5193,22881.0
2021-06-02 11:55:00,119.05,119.14,119.02,119.03,49449.0,110.5286,110.6122,110.5008,110.5101,49449.0
2021-06-02 12:00:00,119.04,119.1,118.97,119.08,28651.0,110.5193,110.575,110.4543,110.5565,28651.0
2021-06-02 12:05:00,119.09,119.18,119.04,119.17,28867.0,110.5658,110.6493,110.5193,110.64,28867.0
2021-06-02 12:10:00,119.17,119.26,119.13,119.17,34848.0,110.64,110.7236,110.6029,110.64,34848.0
2021-06-02 12:15:00,119.18,119.26,119.0,119.0,33673.0,110.6493,110.7236,110.4822,110.4822,33673.0
2021-06-02 12:20:00,119.0,119.02,118.9,118.91,37244.0,110.4822,110.5008,110.3894,110.3986,37244.0
2021-06-02 12:25:00,118.89,118.95,118.71,118.8,38427.0,110.3801,110.4358,110.213,110.2965,38427.0
2021-06-02 12:30:00,118.79,118.82,118.67,118.82,33871.0,110.2872,110.3151,110.1758,110.3151,33871.0
2021-06-02 12:35:00,118.82,118.93,118.81,118.92,28975.0,110.3151,110.4172,110.3058,110.4079,28975.0
2021-06-02 12:40:00,118.91,119.03,118.88,118.97,56029.0,110.3986,110.5101,110.3708,110.4543,56029.0
2021-06-02 12:45:00,118.96,119.08,118.93,119.08,27008.0,110.4451,110.5565,110.4172,110.5565,27008.0
2021-06-02 12:50:00,119.09,119.22,119.05,119.09,40712.0,110.5658,110.6865,110.5286,110.5658,40712.0
2021-06-02 12:55:00,119.1,119.11,119.0,119.03,20450.0,110.575,110.5843,110.4822,110.5101,20450.0
2021-06-02 13:00:00,119.02,119.03,118.94,118.97,31434.0,110.5008,110.5101,110.4265,110.4543,31434.0
2021-06-02 13:05:00,118.98,118.99,118.89,118.97,24426.0,110.4636,110.4729,110.3801,110.4543,24426.0
2021-06-02 13:10:00,118.98,119.02,118.89,118.91,20931.0,110.4636,110.5008,110.3801,110.3986,20931.0
2021-06-02 13:15:00,118.92,118.92,118.76,118.78,30212.0,110.4079,110.4079,110.2594,110.2779,30212.0
2021-06-02 13:20:00,118.78,118.82,118.54,118.56,39818.0,110.2779,110.3151,110.0551,110.0737,39818.0
2021-06-02 13:25:00,118.56,118.65,118.51,118.63,43282.0,110.0737,110.1573,110.0273,110.1387,43282.0
2021-06-02 13:30:00,118.6,118.74,118.57,118.73,65748.0,110.1108,110.2408,110.083,110.2315,65748.0
2021-06-02 13:35:00,118.72,118.72,118.52,118.53,36639.0,110.2222,110.2222,110.0366,110.0458,36639.0
2021-06-02 13:40:00,118.54,118.64,118.53,118.62,33321.0,110.0551,110.148,110.0458,110.1294,33321.0
2021-06-02 13:45:00,118.61,118.68,118.45,118.51,53053.0,110.1201,110.1851,109.9716,110.0273,53053.0
2021-06-02 13:50:00,118.52,118.62,118.5,118.6,36602.0,110.0366,110.1294,110.018,110.1108,36602.0
2021-06-02 13:55:00,118.6,118.63,118.49,118.56,47026.0,110.1108,110.1387,110.0087,110.0737,47026.0
2021-06-02 14:00:00,118.55,118.67,118.52,118.6,29780.0,110.0644,110.1758,110.0366,110.1108,29780.0
2021-06-02 14:05:00,118.61,118.73,118.59,118.63,27659.0,110.1201,110.2315,110.1015,110.1387,27659.0
2021-06-02 14:10:00,118.65,118.72,118.44,118.48,28241.0,110.1573,110.2222,109.9623,109.9994,28241.0
2021-06-02 14:15:00,118.47,118.7,118.46,118.61,26632.0,109.9901,110.2037,109.9809,110.1201,26632.0
2021-06-02 14:20:00,118.61,118.8,118.61,118.79,30510.0,110.1201,110.2965,110.1201,110.2872,30510.0
2021-06-02 14:25:00,118.77,118.82,118.74,118.8,19722.0,110.2687,110.3151,110.2408,110.2965,19722.0
2021-06-02 14:30:00,118.81,118.85,118.66,118.67,26130.0,110.3058,110.3429,110.1665,110.1758,26130.0
2021-06-02 14:35:00,118.66,118.71,118.57,118.64,39882.0,110.1665,110.213,110.083,110.148,39882.0
2021-06-02 14:40:00,118.66,118.7,118.62,118.68,19742.0,110.1665,110.2037,110.1294,110.1851,19742.0
2021-06-02 14:45:00,118.7,118.78,118.65,118.73,27503.0,110.2037,110.2779,110.1573,110.2315,27503.0
2021-06-02 14:50:00,118.72,118.72,118.58,118.63,32316.0,110.2222,110.2222,110.0923,110.1387,32316.0
2021-06-02 14:55:00,118.62,118.64,118.55,118.63,11750.0,110.1294,110.148,110.0644,110.1387,11750.0
2021-06-02 15:00:00,118.61,118.66,118.53,118.59,22918.0,110.1201,110.1665,110.0458,110.1015,22918.0
2021-06-02 15:05:00,118.6,118.73,118.59,118.69,27649.0,110.1108,110.2315,110.1015,110.1944,27649.0
2021-06-02 15:10:00,118.71,118.74,118.67,118.67,27991.0,110.213,110.2408,110.1758,110.1758,27991.0
2021-06-02 15:15:00,118.71,118.73,118.68,118.72,21187.0,110.213,110.2315,110.1851,110.2222,21187.0
2021-06-02 15:20:00,118.71,118.76,118.68,118.73,24591.0,110.213,110.2594,110.1851,110.2315,24591.0
2021-06-02 15:25:00,118.74,118.8,118.72,118.75,27182.0,110.2408,110.2965,110.2222,110.2501,27182.0
2021-06-02 15:30:00,118.75,118.86,118.74,118.82,34086.0,110.2501,110.3522,110.2408,110.3151,34086.0
2021-06-02 15:35:00,118.82,118.82,118.58,118.63,65303.0,110.3151,110.3151,110.0923,110.1387,65303.0
2021-06-02 15:40:00,118.63,118.69,118.5,118.68,59818.0,110.1387,110.1944,110.018,110.1851,59818.0
2021-06-02 15:45:00,118.68,118.76,118.63,118.74,44380.0,110.1851,110.2594,110.1387,110.2408,44380.0
2021-06-02 15:50:00,118.75,118.88,118.61,118.77,113901.0,110.2501,110.3708,110.1201,110.2687,113901.0
2021-06-02 15:55:00,118.76,118.97,118.72,118.93,141123.0,110.2594,110.4543,110.2222,110.4172,141123.0
2021-06-03 09:30:00,118.05,118.26,117.55,118.1,275367.0,109.6002,109.7952,109.136,109.6466,275367.0
2021-06-03 09:35:00,118.06,118.07,117.03,117.1,196029.0,109.6095,109.6188,108.6532,108.7182,196029.0
2021-06-03 09:40:00,117.09,117.17,116.7,116.7,173841.0,108.7089,108.7832,108.3468,108.3468,173841.0
2021-06-03 09:45:00,116.7,116.91,116.56,116.63,75573.0,108.3468,108.5418,108.2169,108.2818,75573.0
2021-06-03 09:50:00,116.59,116.8,116.46,116.78,98746.0,108.2447,108.4397,108.124,108.4211,98746.0
2021-06-03 09:55:00,116.77,117.0,116.7,116.96,130558.0,108.4118,108.6254,108.3468,108.5882,130558.0
2021-06-03 10:00:00,116.91,117.26,116.8,117.2,56498.0,108.5418,108.8667,108.4397,108.811,56498.0
2021-06-03 10:05:00,117.22,117.41,117.05,117.27,47804.0,108.8296,109.006,108.6718,108.876,47804.0
2021-06-03 10:10:00,117.29,117.6,117.27,117.6,44919.0,108.8946,109.1824,108.876,109.1824,44919.0
2021-06-03 10:15:00,117.61,117.63,117.05,117.25,75304.0,109.1917,109.2103,108.6718,108.8575,75304.0
2021-06-03 10:20:00,117.29,117.66,117.25,117.54,38581.0,108.8946,109.2381,108.8575,109.1267,38581.0
2021-06-03 10:25:00,117.58,117.73,117.53,117.7,35511.0,109.1638,109.3031,109.1174,109.2753,35511.0
2021-06-03 10:30:00,117.67,117.79,117.45,117.68,100742.0,109.2474,109.3588,109.0431,109.2567,100742.0
2021-06-03 10:35:00,117.69,117.7,117.25,117.32,50174.0,109.266,109.2753,108.8575,108.9225,50174.0
2021-06-03 10:40:00,117.32,117.34,117.2,117.28,53483.0,108.9225,108.941,108.811,108.8853,53483.0
2021-06-03 10:45:00,117.27,117.69,117.19,117.65,32137.0,108.876,109.266,108.8018,109.2288,32137.0
2021-06-03 10:50:00,117.66,117.75,117.62,117.71,27097.0,109.2381,109.3217,109.201,109.2845,27097.0
2021-06-03 10:55:00,117.73,117.97,117.7,117.94,35092.0,109.3031,109.5259,109.2753,109.4981,35092.0
2021-06-03 11:00:00,117.94,118.04,117.85,117.98,36989.0,109.4981,109.5909,109.4145,109.5352,36989.0
2021-06-03 11:05:00,118.0,118.08,117.96,118.03,38049.0,109.5538,109.6281,109.5166,109.5816,38049.0
2021-06-03 11:10:00,117.99,117.99,117.78,117.82,55362.0,109.5445,109.5445,109.3495,109.3867,55362.0
2021-06-03 11:15:00,117.82,117.86,117.62,117.64,41397.0,109.3867,109.4238,109.201,109.2195,41397.0
2021-06-03 11:20:00,117.63,117.67,117.45,117.53,55547.0,109.2103,109.2474,109.0431,109.1174,55547.0
2021-06-03 11:25:00,117.53,117.76,117.52,117.68,34119.0,109.1174,109.331,109.1081,109.2567,34119.0
2021-06-03 11:30:00,117.64,117.65,117.31,117.31,48553.0,109.2195,109.2288,108.9132,108.9132,48553.0
2021-06-03 11:35:00,117.31,117.45,117.25,117.28,68969.0,108.9132,109.0431,108.8575,108.8853,68969.0
2021-06-03 11:40:00,117.28,117.3,117.18,117.3,34235.0,108.8853,108.9039,108.7925,108.9039,34235.0
2021-06-03 11:45:00,117.28,117.37,117.25,117.35,25996.0,108.8853,108.9689,108.8575,108.9503,25996.0
2021-06-03 11:50:00,117.35,117.38,117.29,117.33,24819.0,108.9503,108.9782,108.8946,108.9317,24819.0
2021-06-03 11:55:00,117.34,117.41,117.3,117.41,32306.0,108.941,109.006,108.9039,109.006,32306.0
2021-06-03 12:00:00,117.42,117.44,117.33,117.38,26201.0,109.0153,109.0339,108.9317,108.9782,26201.0
2021-06-03 12:05:00,117.39,117.64,117.35,117.6,21789.0,108.9874,109.2195,108.9503,109.1824,21789.0
2021-06-03 12:10:00,117.6,117.65,117.48,117.48,20395.0,109.1824,109.2288,109.071,109.071,20395.0
2021-06-03 12:15:00,117.47,117.53,117.35,117.35,22669.0,109.0617,109.1174,108.9503,108.9503,22669.0
2021-06-03 12:20:00,117.37,117.39,117.31,117.35,12648.0,108.9689,108.9874,108.9132,108.9503,12648.0
2021-06-03 12:25:00,117.34,117.5,117.32,117.5,12150.0,108.941,109.0896,108.9225,109.0896,12150.0
2021-06-03 12:30:00,117.48,117.5,117.34,117.37,14973.0,109.071,109.0896,108.941,108.9689,14973.0
2021-06-03 12:35:00,117.38,117.5,117.32,117.5,12304.0,108.9782,109.0896,108.9225,109.0896,12304.0
2021-06-03 12:40:00,117.5,117.5,117.43,117.44,13904.0,109.0896,109.0896,109.0246,109.0339,13904.0
2021-06-03 12:45:00,117.44,117.48,117.34,117.37,15102.0,109.0339,109.071,108.941,108.9689,15102.0
2021-06-03 12:50:00,117.37,117.37,117.26,117.3,20480.0,108.9689,108.9689,108.8667,108.9039,20480.0
2021-06-03 12:55:00,117.3,117.56,117.29,117.56,17611.0,108.9039,109.1453,108.8946,109.1453,17611.0
2021-06-03 13:00:00,117.56,117.58,117.43,117.44,29990.0,109.1453,109.1638,109.0246,109.0339,29990.0
2021-06-03 13:05:00,117.44,117.51,117.23,117.47,31927.0,109.0339,109.0989,108.8389,109.0617,31927.0
2021-06-03 13:10:00,117.51,117.54,117.4,117.42,24985.0,109.0989,109.1267,108.9967,109.0153,24985.0
2021-06-03 13:15:00,117.4,117.53,117.38,117.5,16242.0,108.9967,109.1174,108.9782,109.0896,16242.0
2021-06-03 13:20:00,117.49,117.61,117.48,117.59,15466.0,109.0803,109.1917,109.071,109.1731,15466.0
2021-06-03 13:25:00,117.6,117.72,117.58,117.68,23968.0,109.1824,109.2938,109.1638,109.2567,23968.0
2021-06-03 13:30:00,117.69,117.69,117.57,117.63,28023.0,109.266,109.266,109.1546,109.2103,28023.0
2021-06-03 13:35:00,117.62,117.68,117.61,117.64,12983.0,109.201,109.2567,109.1917,109.2195,12983.0
2021-06-03 13:40:00,117.64,117.75,117.49,117.54,32032.0,109.2195,109.3217,109.0803,109.1267,32032.0
2021-06-03 13:45:00,117.55,117.67,117.52,117.58,31380.0,109.136,109.2474,109.1081,109.1638,31380.0
2021-06-03 13:50:00,117.57,117.64,117.5,117.53,22384.0,109.1546,109.2195,109.0896,109.1174,22384.0
2021-06-03 13:55:00,117.51,117.53,117.44,117.47,13465.0,109.0989,109.1174,109.0339,109.0617,13465.0
2021-06-03 14:00:00,117.47,117.48,117.37,117.43,11065.0,109.0617,109.071,108.9689,109.0246,11065.0
2021-06-03 14:05:00,117.44,117.49,117.41,117.43,21079.0,109.0339,109.0803,109.006,109.0246,21079.0
2021-06-03 14:10:00,117.46,117.47,117.37,117.4,12746.0,109.0524,109.0617,108.9689,108.9967,12746.0
2021-06-03 14:15:00,117.39,117.4,117.27,117.29,19475.0,108.9874,108.9967,108.876,108.8946,19475.0
2021-06-03 14:20:00,117.3,117.33,117.26,117.26,22975.0,108.9039,108.9317,108.8667,108.8667,22975.0
2021-06-03 14:25:00,117.25,117.29,117.2,117.23,24335.0,108.8575,108.8946,108.811,108.8389,24335.0
2021-06-03 14:30:00,117.23,117.34,117.21,117.23,19522.0,108.8389,108.941,108.8203,108.8389,19522.0
2021-06-03 14:35:00,117.22,117.24,117.13,117.16,24962.0,108.8296,108.8482,108.7461,108.7739,24962.0
2021-06-03 14:40:00,117.16,117.2,117.14,117.16,18184.0,108.7739,108.811,108.7553,108.7739,18184.0
2021-06-03 14:45:00,117.17,117.17,117.12,117.15,15552.0,108.7832,108.7832,108.7368,108.7646,15552.0
2021-06-03 14:50:00,117.15,117.17,117.09,117.1,21486.0,108.7646,108.7832,108.7089,108.7182,21486.0
2021-06-03 14:55:00,117.11,117.11,116.97,116.97,61771.0,108.7275,108.7275,108.5975,108.5975,61771.0
2021-06-03 15:00:00,116.96,117.18,116.96,117.13,29030.0,108.5882,108.7925,108.5882,108.7461,29030.0
2021-06-03 15:05:00,117.14,117.17,117.07,117.17,15076.0,108.7553,108.7832,108.6903,108.7832,15076.0
2021-06-03 15:10:00,117.15,117.27,117.11,117.27,21427.0,108.7646,108.876,108.7275,108.876,21427.0
2021-06-03 15:15:00,117.25,117.26,117.06,117.06,28487.0,108.8575,108.8667,108.6811,108.6811,28487.0
2021-06-03 15:20:00,117.06,117.16,117.01,117.14,20986.0,108.6811,108.7739,108.6346,108.7553,20986.0
2021-06-03 15:25:00,117.15,117.15,117.05,117.12,27939.0,108.7646,108.7646,108.6718,108.7368,27939.0
2021-06-03 15:30:00,117.13,117.25,117.08,117.21,55995.0,108.7461,108.8575,108.6996,108.8203,55995.0
2021-06-03 15:35:00,117.21,117.29,117.16,117.27,64901.0,108.8203,108.8946,108.7739,108.876,64901.0
2021-06-03 15:40:00,117.27,117.3,117.03,117.08,34168.0,108.876,108.9039,108.6532,108.6996,34168.0
2021-06-03 15:45:00,117.07,117.09,116.92,116.97,60427.0,108.6903,108.7089,108.5511,108.5975,60427.0
2021-06-03 15:50:00,116.96,117.16,116.93,117.09,68315.0,108.5882,108.7739,108.5604,108.7089,68315.0
2021-06-03 15:55:00,117.1,117.13,116.82,116.84,198214.0,108.7182,108.7461,108.4582,108.4768,198214.0
2021-06-04 09:30:00,118.23,118.65,118.05,118.48,239413.0,109.7673,110.1573,109.6002,109.9994,239413.0
2021-06-04 09:35:00,118.45,118.74,118.34,118.68,57119.0,109.9716,110.2408,109.8694,110.1851,57119.0
2021-06-04 09:40:00,118.69,118.78,118.36,118.45,99756.0,110.1944,110.2779,109.888,109.9716,99756.0
2021-06-04 09:45:00,118.47,118.74,118.45,118.54,35301.0,109.9901,110.2408,109.9716,110.0551,35301.0
2021-06-04 09:50:00,118.6,118.78,118.55,118.62,36598.0,110.1108,110.2779,110.0644,110.1294,36598.0
2021-06-04 09:55:00,118.63,118.94,118.63,118.91,60909.0,110.1387,110.4265,110.1387,110.3986,60909.0
2021-06-04 10:00:00,118.94,119.29,118.91,119.1,128680.0,110.4265,110.7514,110.3986,110.575,128680.0
2021-06-04 10:05:00,119.11,119.2,118.85,118.87,89091.0,110.5843,110.6679,110.3429,110.3615,89091.0
2021-06-04 10:10:00,118.87,118.99,118.83,118.98,74386.0,110.3615,110.4729,110.3244,110.4636,74386.0
2021-06-04 10:15:00,118.99,119.29,118.99,119.07,79927.0,110.4729,110.7514,110.4729,110.5472,79927.0
2021-06-04 10:20:00,119.05,119.1,118.88,119.08,45224.0,110.5286,110.575,110.3708,110.5565,45224.0
2021-06-04 10:25:00,119.09,119.1,118.84,118.89,38269.0,110.5658,110.575,110.3337,110.3801,38269.0
2021-06-04 10:30:00,118.92,118.98,118.77,118.82,38440.0,110.4079,110.4636,110.2687,110.3151,38440.0
2021-06-04 10:35:00,118.83,118.97,118.75,118.96,41430.0,110.3244,110.4543,110.2501,110.4451,41430.0
2021-06-04 10:40:00,118.97,119.0,118.86,118.86,39861.0,110.4543,110.4822,110.3522,110.3522,39861.0
2021-06-04 10:45:00,118.86,119.09,118.82,119.05,37567.0,110.3522,110.5658,110.3151,110.5286,37567.0
2021-06-04 10:50:00,119.03,119.1,118.94,118.98,26682.0,110.5101,110.575,110.4265,110.4636,26682.0
2021-06-04 10:55:00,118.98,119.04,118.85,118.88,29285.0,110.4636,110.5193,110.3429,110.3708,29285.0
2021-06-04 11:00:00,118.89,118.89,118.8,118.86,22284.0,110.3801,110.3801,110.2965,110.3522,22284.0
2021-06-04 11:05:00,118.89,118.99,118.87,118.89,35442.0,110.3801,110.4729,110.3615,110.3801,35442.0
2021-06-04 11:10:00,118.89,119.0,118.89,118.98,49170.0,110.3801,110.4822,110.3801,110.4636,49170.0
2021-06-04 11:15:00,118.98,119.04,118.92,119.03,29389.0,110.4636,110.5193,110.4079,110.5101,29389.0
2021-06-04 11:20:00,119.03,119.13,118.95,119.11,49243.0,110.5101,110.6029,110.4358,110.5843,49243.0
2021-06-04 11:25:00,119.12,119.22,119.1,119.22,56678.0,110.5936,110.6865,110.575,110.6865,56678.0
2021-06-04 11:30:00,119.22,119.25,119.15,119.23,34270.0,110.6865,110.7143,110.6215,110.6957,34270.0
2021-06-04 11:35:00,119.21,119.24,119.1,119.2,60577.0,110.6772,110.705,110.575,110.6679,60577.0
2021-06-04 11:40:00,119.2,119.36,119.19,119.35,72020.0,110.6679,110.8164,110.6586,110.8071,72020.0
2021-06-04 11:45:00,119.34,119.41,119.16,119.25,62380.0,110.7979,110.8629,110.6307,110.7143,62380.0
2021-06-04 11:50:00,119.25,119.3,119.2,119.24,27925.0,110.7143,110.7607,110.6679,110.705,27925.0
2021-06-04 11:55:00,119.23,119.28,119.22,119.23,30998.0,110.6957,110.7422,110.6865,110.6957,30998.0
2021-06-04 12:00:00,119.24,119.28,119.23,119.23,32510.0,110.705,110.7422,110.6957,110.6957,32510.0
2021-06-04 12:05:00,119.24,119.39,119.24,119.37,29429.0,110.705,110.8443,110.705,110.8257,29429.0
2021-06-04 12:10:00,119.38,119.46,119.36,119.46,32448.0,110.835,110.9093,110.8164,110.9093,32448.0
2021-06-04 12:15:00,119.46,119.49,119.39,119.44,32142.0,110.9093,110.9371,110.8443,110.8907,32142.0
2021-06-04 12:20:00,119.44,119.54,119.41,119.46,81874.0,110.8907,110.9835,110.8629,110.9093,81874.0
2021-06-04 12:25:00,119.46,119.5,119.42,119.43,32358.0,110.9093,110.9464,110.8721,110.8814,32358.0
2021-06-04 12:30:00,119.44,119.53,119.44,119.51,27101.0,110.8907,110.9743,110.8907,110.9557,27101.0
2021-06-04 12:35:00,119.52,119.54,119.47,119.49,32391.0,110.965,110.9835,110.9186,110.9371,32391.0
2021-06-04 12:40:00,119.49,119.5,119.36,119.39,35060.0,110.9371,110.9464,110.8164,110.8443,35060.0
2021-06-04 12:45:00,119.39,119.41,119.36,119.39,24037.0,110.8443,110.8629,110.8164,110.8443,24037.0
2021-06-04 12:50:00,119.38,119.45,119.36,119.43,28627.0,110.835,110.9,110.8164,110.8814,28627.0
2021-06-04 12:55:00,119.42,119.51,119.37,119.49,57627.0,110.8721,110.9557,110.8257,110.9371,57627.0
2021-06-04 13:00:00,119.49,119.56,119.49,119.56,35198.0,110.9371,111.0021,110.9371,111.0021,35198.0
2021-06-04 13:05:00,119.56,119.58,119.53,119.57,35153.0,111.0021,111.0207,110.9743,111.0114,35153.0
2021-06-04 13:10:00,119.58,119.64,119.55,119.62,41421.0,111.0207,111.0764,110.9928,111.0578,41421.0
2021-06-04 13:15:00,119.62,119.68,119.55,119.67,54648.0,111.0578,111.1135,110.9928,111.1042,54648.0
2021-06-04 13:20:00,119.66,119.66,119.58,119.61,28175.0,111.095,111.095,111.0207,111.0485,28175.0
2021-06-04 13:25:00,119.61,119.66,119.59,119.59,18231.0,111.0485,111.095,111.03,111.03,18231.0
2021-06-04 13:30:00,119.59,119.65,119.55,119.6,35979.0,111.03,111.0857,110.9928,111.0393,35979.0
2021-06-04 13:35:00,119.59,119.61,119.43,119.45,45141.0,111.03,111.0485,110.8814,110.9,45141.0
2021-06-04 13:40:00,119.45,119.47,119.36,119.37,47464.0,110.9,110.9186,110.8164,110.8257,47464.0
2021-06-04 13:45:00,119.37,119.41,119.25,119.32,57807.0,110.8257,110.8629,110.7143,110.7793,57807.0
2021-06-04 13:50:00,119.33,119.54,119.33,119.47,35552.0,110.7886,110.9835,110.7886,110.9186,35552.0
2021-06-04 13:55:00,119.48,119.57,119.44,119.54,25659.0,110.9278,111.0114,110.8907,110.9835,25659.0
2021-06-04 14:00:00,119.54,119.64,119.54,119.62,36732.0,110.9835,111.0764,110.9835,111.0578,36732.0
2021-06-04 14:05:00,119.62,119.72,119.61,119.69,69021.0,111.0578,111.1507,111.0485,111.1228,69021.0
2021-06-04 14:10:00,119.69,119.8,119.64,119.69,168124.0,111.1228,111.2249,111.0764,111.1228,168124.0
2021-06-04 14:15:00,119.7,119.73,119.58,119.62,28722.0,111.1321,111.1599,111.0207,111.0578,28722.0
2021-06-04 14:20:00,119.63,119.64,119.53,119.54,25947.0,111.0671,111.0764,110.9743,110.9835,25947.0
2021-06-04 14:25:00,119.55,119.64,119.5,119.63,25361.0,110.9928,111.0764,110.9464,111.0671,25361.0
2021-06-04 14:30:00,119.64,119.72,119.64,119.67,29828.0,111.0764,111.1507,111.0764,111.1042,29828.0
2021-06-04 14:35:00,119.67,119.71,119.62,119.68,30151.0,111.1042,111.1414,111.0578,111.1135,30151.0
2021-06-04 14:40:00,119.69,119.71,119.66,119.68,28863.0,111.1228,111.1414,111.095,111.1135,28863.0
2021-06-04 14:45:00,119.69,119.79,119.68,119.77,29038.0,111.1228,111.2157,111.1135,111.1971,29038.0
2021-06-04 14:50:00,119.76,119.83,119.63,119.83,80339.0,111.1878,111.2528,111.0671,111.2528,80339.0
2021-06-04 14:55:00,119.83,119.84,119.67,119.73,33111.0,111.2528,111.2621,111.1042,111.1599,33111.0
2021-06-04 15:00:00,119.74,119.77,119.7,119.77,38867.0,111.1692,111.1971,111.1321,111.1971,38867.0
2021-06-04 15:05:00,119.77,119.82,119.76,119.76,31529.0,111.1971,111.2435,111.1878,111.1878,31529.0
2021-06-04 15:10:00,119.77,119.82,119.75,119.78,34202.0,111.1971,111.2435,111.1785,111.2064,34202.0
2021-06-04 15:15:00,119.78,119.83,119.77,119.83,24581.0,111.2064,111.2528,111.1971,111.2528,24581.0
2021-06-04 15:20:00,119.83,119.84,119.77,119.79,31333.0,111.2528,111.2621,111.1971,111.2157,31333.0
2021-06-04 15:25:00,119.79,119.85,119.78,119.79,33353.0,111.2157,111.2714,111.2064,111.2157,33353.0
2021-06-04 15:30:00,119.79,119.79,119.72,119.74,69898.0,111.2157,111.2157,111.1507,111.1692,69898.0
2021-06-04 15:35:00,119.73,119.74,119.55,119.56,51739.0,111.1599,111.1692,110.9928,111.0021,51739.0
2021-06-04 15:40:00,119.55,119.56,119.38,119.47,60395.0,110.9928,111.0021,110.835,110.9186,60395.0
2021-06-04 15:45:00,119.47,119.59,119.45,119.58,103395.0,110.9186,111.03,110.9,111.0207,103395.0
2021-06-04 15:50:00,119.57,119.69,119.42,119.46,134100.0,111.0114,111.1228,110.8721,110.9093,134100.0
2021-06-04 15:55:00,119.45,119.62,119.36,119.62,176764.0,110.9,111.0578,110.8164,111.0578,176764.0
2021-06-07 09:30:00,118.35,118.75,117.57,118.0,357265.0,109.8787,110.2501,109.1546,109.5538,357265.0
2021-06-07 09:35:00,117.93,118.34,117.85,117.96,117370.0,109.4888,109.8694,109.4145,109.5166,117370.0
2021-06-07 09:40:00,117.94,118.01,117.82,117.87,83720.0,109.4981,109.5631,109.3867,109.4331,83720.0
2021-06-07 09:45:00,117.89,118.3,117.84,118.3,55162.0,109.4517,109.8323,109.4052,109.8323,55162.0
2021-06-07 09:50:00,118.31,118.34,117.84,117.94,67331.0,109.8416,109.8694,109.4052,109.4981,67331.0
2021-06-07 09:55:00,117.96,118.17,117.95,118.14,36622.0,109.5166,109.7116,109.5074,109.6838,36622.0
2021-06-07 10:00:00,118.13,118.15,117.92,117.94,46057.0,109.6745,109.693,109.4795,109.4981,46057.0
2021-06-07 10:05:00,117.91,118.28,117.91,118.13,31529.0,109.4702,109.8137,109.4702,109.6745,31529.0
2021-06-07 10:10:00,118.14,118.25,117.94,118.13,73946.0,109.6838,109.7859,109.4981,109.6745,73946.0
2021-06-07 10:15:00,118.15,118.15,117.84,117.84,46820.0,109.693,109.693,109.4052,109.4052,46820.0
2021-06-07 10:20:00,117.85,118.21,117.82,118.17,59701.0,109.4145,109.7487,109.3867,109.7116,59701.0
2021-06-07 10:25:00,118.17,118.2,118.03,118.04,34865.0,109.7116,109.7395,109.5816,109.5909,34865.0
2021-06-07 10:30:00,118.05,118.32,118.01,118.25,50468.0,109.6002,109.8509,109.5631,109.7859,50468.0
2021-06-07 10:35:00,118.23,118.37,118.19,118.2,34370.0,109.7673,109.8973,109.7302,109.7395,34370.0
2021-06-07 10:40:00,118.2,118.3,118.14,118.24,21779.0,109.7395,109.8323,109.6838,109.7766,21779.0
2021-06-07 10:45:00,118.22,118.24,118.06,118.12,22521.0,109.758,109.7766,109.6095,109.6652,22521.0
2021-06-07 10:50:00,118.16,118.24,118.09,118.12,39409.0,109.7023,109.7766,109.6373,109.6652,39409.0
2021-06-07 10:55:00,118.13,118.28,118.08,118.28,28923.0,109.6745,109.8137,109.6281,109.8137,28923.0
2021-06-07 11:00:00,118.28,118.29,118.04,118.08,29407.0,109.8137,109.823,109.5909,109.6281,29407.0
2021-06-07 11:05:00,118.07,118.15,118.05,118.09,22823.0,109.6188,109.693,109.6002,109.6373,22823.0
2021-06-07 11:10:00,118.08,118.17,118.06,118.13,11155.0,109.6281,109.7116,109.6095,109.6745,11155.0
2021-06-07 11:15:00,118.12,118.15,117.93,117.94,30497.0,109.6652,109.693,109.4888,109.4981,30497.0
2021-06-07 11:20:00,117.95,117.97,117.68,117.77,84227.0,109.5074,109.5259,109.2567,109.3402,84227.0
2021-06-07 11:25:00,117.76,117.84,117.67,117.83,30350.0,109.331,109.4052,109.2474,109.3959,30350.0
2021-06-07 11:30:00,117.82,117.95,117.73,117.91,24591.0,109.3867,109.5074,109.3031,109.4702,24591.0
2021-06-07 11:35:00,117.91,117.99,117.9,117.93,20538.0,109.4702,109.5445,109.4609,109.4888,20538.0
2021-06-07 11:40:00,117.94,117.95,117.83,117.85,16700.0,109.4981,109.5074,109.3959,109.4145,16700.0
2021-06-07 11:45:00,117.86,117.98,117.8,117.92,15896.0,109.4238,109.5352,109.3681,109.4795,15896.0
2021-06-07 11:50:00,117.92,118.06,117.92,118.05,16551.0,109.4795,109.6095,109.4795,109.6002,16551.0
2021-06-07 11:55:00,118.06,118.2,118.04,118.17,21818.0,109.6095,109.7395,109.5909,109.7116,21818.0
2021-06-07 12:00:00,118.2,118.28,118.17,118.23,20437.0,109.7395,109.8137,109.7116,109.7673,20437.0
2021-06-07 12:05:00,118.22,118.33,118.2,118.32,20798.0,109.758,109.8602,109.7395,109.8509,20798.0
2021-06-07 12:10:00,118.32,118.38,118.25,118.27,11430.0,109.8509,109.9066,109.7859,109.8045,11430.0
2021-06-07 12:15:00,118.28,118.39,118.22,118.22,13257.0,109.8137,109.9159,109.758,109.758,13257.0
2021-06-07 12:20:00,118.25,118.25,118.15,118.16,13696.0,109.7859,109.7859,109.693,109.7023,13696.0
2021-06-07 12:25:00,118.15,118.28,118.15,118.27,15368.0,109.693,109.8137,109.693,109.8045,15368.0
2021-06-07 12:30:00,118.28,118.36,118.22,118.3,13440.0,109.8137,109.888,109.758,109.8323,13440.0
2021-06-07 12:35:00,118.27,118.29,118.22,118.24,5573.0,109.8045,109.823,109.758,109.7766,5573.0
2021-06-07 12:40:00,118.26,118.33,118.24,118.28,38739.0,109.7952,109.8602,109.7766,109.8137,38739.0
2021-06-07 12:45:00,118.28,118.32,118.27,118.32,8464.0,109.8137,109.8509,109.8045,109.8509,8464.0
2021-06-07 12:50:00,118.33,118.37,118.26,118.3,19531.0,109.8602,109.8973,109.7952,109.8323,19531.0
2021-06-07 12:55:00,118.32,118.32,118.16,118.21,18543.0,109.8509,109.8509,109.7023,109.7487,18543.0
2021-06-07 13:00:00,118.22,118.34,118.21,118.23,12594.0,109.758,109.8694,109.7487,109.7673,12594.0
2021-06-07 13:05:00,118.23,118.24,118.15,118.15,13283.0,109.7673,109.7766,109.693,109.693,13283.0
2021-06-07 13:10:00,118.16,118.2,118.08,118.16,19776.0,109.7023,109.7395,109.6281,109.7023,19776.0
2021-06-07 13:15:00,118.16,118.2,118.12,118.12,14027.0,109.7023,109.7395,109.6652,109.6652,14027.0
2021-06-07 13:20:00,118.09,118.18,118.09,118.13,7896.0,109.6373,109.7209,109.6373,109.6745,7896.0
2021-06-07 13:25:00,118.13,118.17,118.08,118.16,12381.0,109.6745,109.7116,109.6281,109.7023,12381.0
2021-06-07 13:30:00,118.16,118.21,118.14,118.16,21581.0,109.7023,109.7487,109.6838,109.7023,21581.0
2021-06-07 13:35:00,118.16,118.22,118.13,118.2,16616.0,109.7023,109.758,109.6745,109.7395,16616.0
2021-06-07 13:40:00,118.2,118.26,118.11,118.11,26189.0,109.7395,109.7952,109.6559,109.6559,26189.0
2021-06-07 13:45:00,118.11,118.14,117.97,118.08,20684.0,109.6559,109.6838,109.5259,109.6281,20684.0
2021-06-07 13:50:00,118.09,118.13,118.04,118.12,12344.0,109.6373,109.6745,109.5909,109.6652,12344.0
2021-06-07 13:55:00,118.11,118.13,118.0,118.01,26511.0,109.6559,109.6745,109.5538,109.5631,26511.0
2021-06-07 14:00:00,117.98,118.17,117.97,118.17,33363.0,109.5352,109.7116,109.5259,109.7116,33363.0
2021-06-07 14:05:00,118.16,118.24,118.15,118.23,17954.0,109.7023,109.7766,109.693,109.7673,17954.0
2021-06-07 14:10:00,118.24,118.3,118.23,118.3,16739.0,109.7766,109.8323,109.7673,109.8323,16739.0
2021-06-07 14:15:00,118.3,118.33,118.26,118.28,17978.0,109.8323,109.8602,109.7952,109.8137,17978.0
2021-06-07 14:20:00,118.3,118.36,118.29,118.34,14177.0,109.8323,109.888,109.823,109.8694,14177.0
2021-06-07 14:25:00,118.32,118.36,118.27,118.31,24767.0,109.8509,109.888,109.8045,109.8416,24767.0
2021-06-07 14:30:00,118.31,118.35,118.28,118.3,18040.0,109.8416,109.8787,109.8137,109.8323,18040.0
2021-06-07 14:35:00,118.31,118.32,118.26,118.31,10862.0,109.8416,109.8509,109.7952,109.8416,10862.0
2021-06-07 14:40:00,118.29,118.32,118.22,118.28,8685.0,109.823,109.8509,109.758,109.8137,8685.0
2021-06-07 14:45:00,118.26,118.29,118.22,118.26,8608.0,109.7952,109.823,109.758,109.7952,8608.0
2021-06-07 14:50:00,118.26,118.35,118.26,118.29,6091.0,109.7952,109.8787,109.7952,109.823,6091.0
2021-06-07 14:55:00,118.29,118.42,118.27,118.31,19121.0,109.823,109.9437,109.8045,109.8416,19121.0
2021-06-07 15:00:00,118.32,118.43,118.32,118.43,35977.0,109.8509,109.953,109.8509,109.953,35977.0
2021-06-07 15:05:00,118.41,118.43,118.36,118.39,12248.0,109.9344,109.953,109.888,109.9159,12248.0
2021-06-07 15:10:00,118.41,118.48,118.4,118.48,16821.0,109.9344,109.9994,109.9251,109.9994,16821.0
2021-06-07 15:15:00,118.46,118.53,118.45,118.5,17215.0,109.9809,110.0458,109.9716,110.018,17215.0
2021-06-07 15:20:00,118.5,118.6,118.49,118.59,14390.0,110.018,110.1108,110.0087,110.1015,14390.0
2021-06-07 15:25:00,118.59,118.61,118.5,118.53,20566.0,110.1015,110.1201,110.018,110.0458,20566.0
2021-06-07 15:30:00,118.51,118.56,118.45,118.48,45411.0,110.0273,110.0737,109.9716,109.9994,45411.0
2021-06-07 15:35:00,118.47,118.49,118.37,118.43,23605.0,109.9901,110.0087,109.8973,109.953,23605.0
2021-06-07 15:40:00,118.43,118.51,118.34,118.35,47838.0,109.953,110.0273,109.8694,109.8787,47838.0
2021-06-07 15:45:00,118.32,118.37,118.26,118.32,61425.0,109.8509,109.8973,109.7952,109.8509,61425.0
2021-06-07 15:50:00,118.32,118.4,118.25,118.28,83936.0,109.8509,109.9251,109.7859,109.8137,83936.0
2021-06-07 15:55:00,118.28,118.41,118.2,118.21,206830.0,109.8137,109.9344,109.7395,109.7487,206830.0
2021-06-08 09:30:00,118.0,118.01,115.23,116.19,1353820.0,109.5538,109.5631,106.982,107.8733,1353820.0
2021-06-08 09:35:00,116.19,116.2,115.23,115.7,351262.0,107.8733,107.8826,106.982,107.4184,351262.0
2021-06-08 09:40:00,115.63,115.82,115.54,115.73,273287.0,107.3534,107.5298,107.2699,107.4463,273287.0
2021-06-08 09:45:00,115.73,116.16,115.71,115.84,214259.0,107.4463,107.8455,107.4277,107.5484,214259.0
2021-06-08 09:50:00,115.85,115.85,115.52,115.54,244516.0,107.5577,107.5577,107.2513,107.2699,244516.0
2021-06-08 09:55:00,115.52,115.6,115.07,115.36,348820.0,107.2513,107.3256,106.8335,107.1027,348820.0
2021-06-08 10:00:00,115.36,115.7,115.33,115.65,144428.0,107.1027,107.4184,107.0749,107.372,144428.0
2021-06-08 10:05:00,115.65,115.92,115.61,115.9,103367.0,107.372,107.6227,107.3349,107.6041,103367.0
2021-06-08 10:10:00,115.92,116.03,115.83,115.9,89211.0,107.6227,107.7248,107.5391,107.6041,89211.0
2021-06-08 10:15:00,115.89,115.9,115.61,115.66,62464.0,107.5948,107.6041,107.3349,107.3813,62464.0
2021-06-08 10:20:00,115.67,115.72,115.53,115.63,53370.0,107.3906,107.437,107.2606,107.3534,53370.0
2021-06-08 10:25:00,115.64,115.74,115.53,115.61,43147.0,107.3627,107.4555,107.2606,107.3349,43147.0
2021-06-08 10:30:00,115.62,115.69,115.38,115.4,102522.0,107.3441,107.4091,107.1213,107.1399,102522.0
2021-06-08 10:35:00,115.4,115.48,115.37,115.41,69034.0,107.1399,107.2142,107.112,107.1492,69034.0
2021-06-08 10:40:00,115.42,115.47,115.3,115.39,109974.0,107.1585,107.2049,107.047,107.1306,109974.0
2021-06-08 10:45:00,115.38,115.69,115.36,115.45,59325.0,107.1213,107.4091,107.1027,107.1863,59325.0
2021-06-08 10:50:00,115.45,115.69,115.37,115.41,96928.0,107.1863,107.4091,107.112,107.1492,96928.0
2021-06-08 10:55:00,115.41,115.43,115.24,115.3,96448.0,107.1492,107.1677,106.9913,107.047,96448.0
2021-06-08 11:00:00,115.3,115.37,115.13,115.17,138993.0,107.047,107.112,106.8892,106.9263,138993.0
2021-06-08 11:05:00,115.16,115.43,115.13,115.39,55721.0,106.9171,107.1677,106.8892,107.1306,55721.0
2021-06-08 11:10:00,115.41,115.49,115.37,115.39,77913.0,107.1492,107.2234,107.112,107.1306,77913.0
2021-06-08 11:15:00,115.4,115.46,115.16,115.17,94227.0,107.1399,107.1956,106.9171,106.9263,94227.0
2021-06-08 11:20:00,115.17,115.31,115.06,115.29,131718.0,106.9263,107.0563,106.8242,107.0378,131718.0
2021-06-08 11:25:00,115.31,115.32,115.18,115.31,54520.0,107.0563,107.0656,106.9356,107.0563,54520.0
2021-06-08 11:30:00,115.29,115.37,115.26,115.3,55596.0,107.0378,107.112,107.0099,107.047,55596.0
2021-06-08 11:35:00,115.3,115.34,115.2,115.26,39658.0,107.047,107.0842,106.9542,107.0099,39658.0
2021-06-08 11:40:00,115.26,115.31,115.09,115.28,59013.0,107.0099,107.0563,106.8521,107.0285,59013.0
2021-06-08 11:45:00,115.27,115.42,115.26,115.3,71246.0,107.0192,107.1585,107.0099,107.047,71246.0
2021-06-08 11:50:00,115.3,115.34,115.19,115.28,52419.0,107.047,107.0842,106.9449,107.0285,52419.0
2021-06-08 11:55:00,115.27,115.37,115.22,115.31,40708.0,107.0192,107.112,106.9728,107.0563,40708.0
2021-06-08 12:00:00,115.31,115.43,115.27,115.32,74309.0,107.0563,107.1677,107.0192,107.0656,74309.0
2021-06-08 12:05:00,115.32,115.41,115.29,115.34,37119.0,107.0656,107.1492,107.0378,107.0842,37119.0
2021-06-08 12:10:00,115.34,115.41,115.29,115.33,58197.0,107.0842,107.1492,107.0378,107.0749,58197.0
2021-06-08 12:15:00,115.34,115.46,115.33,115.42,31156.0,107.0842,107.1956,107.0749,107.1585,31156.0
2021-06-08 12:20:00,115.43,115.51,115.29,115.33,78761.0,107.1677,107.242,107.0378,107.0749,78761.0
2021-06-08 12:25:00,115.33,115.49,115.26,115.49,36591.0,107.0749,107.2234,107.0099,107.2234,36591.0
2021-06-08 12:30:00,115.49,115.58,115.45,115.49,40612.0,107.2234,107.307,107.1863,107.2234,40612.0
2021-06-08 12:35:00,115.48,115.54,115.41,115.43,31363.0,107.2142,107.2699,107.1492,107.1677,31363.0
2021-06-08 12:40:00,115.44,115.52,115.44,115.52,29759.0,107.177,107.2513,107.177,107.2513,29759.0
2021-06-08 12:45:00,115.52,115.56,115.44,115.48,42053.0,107.2513,107.2884,107.177,107.2142,42053.0
2021-06-08 12:50:00,115.48,115.49,115.44,115.47,107053.0,107.2142,107.2234,107.177,107.2049,107053.0
2021-06-08 12:55:00,115.46,115.51,115.42,115.43,45809.0,107.1956,107.242,107.1585,107.1677,45809.0
2021-06-08 13:00:00,115.42,115.45,115.34,115.4,57590.0,107.1585,107.1863,107.0842,107.1399,57590.0
2021-06-08 13:05:00,115.39,115.44,115.35,115.44,32844.0,107.1306,107.177,107.0935,107.177,32844.0
2021-06-08 13:10:00,115.43,115.44,115.28,115.28,40904.0,107.1677,107.177,107.0285,107.0285,40904.0
2021-06-08 13:15:00,115.29,115.31,115.22,115.25,45904.0,107.0378,107.0563,106.9728,107.0006,45904.0
2021-06-08 13:20:00,115.25,115.43,115.25,115.37,55224.0,107.0006,107.1677,107.0006,107.112,55224.0
2021-06-08 13:25:00,115.39,115.42,115.33,115.33,50245.0,107.1306,107.1585,107.0749,107.0749,50245.0
2021-06-08 13:30:00,115.31,115.4,115.19,115.33,132993.0,107.0563,107.1399,106.9449,107.0749,132993.0
2021-06-08 13:35:00,115.34,115.47,115.34,115.43,92598.0,107.0842,107.2049,107.0842,107.1677,92598.0
2021-06-08 13:40:00,115.43,115.51,115.38,115.49,96190.0,107.1677,107.242,107.1213,107.2234,96190.0
2021-06-08 13:45:00,115.49,115.5,115.42,115.45,47451.0,107.2234,107.2327,107.1585,107.1863,47451.0
2021-06-08 13:50:00,115.46,115.46,115.34,115.42,65230.0,107.1956,107.1956,107.0842,107.1585,65230.0
2021-06-08 13:55:00,115.42,115.5,115.39,115.4,94710.0,107.1585,107.2327,107.1306,107.1399,94710.0
2021-06-08 14:00:00,115.39,115.46,115.3,115.46,53366.0,107.1306,107.1956,107.047,107.1956,53366.0
2021-06-08 14:05:00,115.45,115.5,115.37,115.41,55395.0,107.1863,107.2327,107.112,107.1492,55395.0
2021-06-08 14:10:00,115.41,115.47,115.28,115.31,88309.0,107.1492,107.2049,107.0285,107.0563,88309.0
2021-06-08 14:15:00,115.31,115.33,115.25,115.29,83526.0,107.0563,107.0749,107.0006,107.0378,83526.0
2021-06-08 14:20:00,115.27,115.34,115.22,115.31,58110.0,107.0192,107.0842,106.9728,107.0563,58110.0
2021-06-08 14:25:00,115.31,115.36,115.28,115.36,36681.0,107.0563,107.1027,107.0285,107.1027,36681.0
2021-06-08 14:30:00,115.34,115.41,115.32,115.36,65423.0,107.0842,107.1492,107.0656,107.1027,65423.0
2021-06-08 14:35:00,115.36,115.4,115.33,115.39,30624.0,107.1027,107.1399,107.0749,107.1306,30624.0
2021-06-08 14:40:00,115.38,115.44,115.38,115.39,33797.0,107.1213,107.177,107.1213,107.1306,33797.0
2021-06-08 14:45:00,115.37,115.42,115.36,115.42,42467.0,107.112,107.1585,107.1027,107.1585,42467.0
2021-06-08 14:50:00,115.44,115.48,115.38,115.48,50878.0,107.177,107.2142,107.1213,107.2142,50878.0
2021-06-08 14:55:00,115.47,115.56,115.45,115.54,43973.0,107.2049,107.2884,107.1863,107.2699,43973.0
2021-06-08 15:00:00,115.54,115.66,115.52,115.66,48662.0,107.2699,107.3813,107.2513,107.3813,48662.0
2021-06-08 15:05:00,115.66,115.72,115.58,115.63,61949.0,107.3813,107.437,107.307,107.3534,61949.0
2021-06-08 15:10:00,115.64,115.71,115.56,115.71,42759.0,107.3627,107.4277,107.2884,107.4277,42759.0
2021-06-08 15:15:00,115.71,115.73,115.65,115.72,41613.0,107.4277,107.4463,107.372,107.437,41613.0
2021-06-08 15:20:00,115.72,115.78,115.63,115.74,68763.0,107.437,107.4927,107.3534,107.4555,68763.0
2021-06-08 15:25:00,115.73,115.78,115.65,115.74,49427.0,107.4463,107.4927,107.372,107.4555,49427.0
2021-06-08 15:30:00,115.73,115.83,115.72,115.83,117435.0,107.4463,107.5391,107.437,107.5391,117435.0
2021-06-08 15:35:00,115.83,115.86,115.78,115.83,104338.0,107.5391,107.567,107.4927,107.5391,104338.0
2021-06-08 15:40:00,115.84,115.88,115.8,115.88,85026.0,107.5484,107.5855,107.5113,107.5855,85026.0
2021-06-08 15:45:00,115.87,115.88,115.75,115.77,173072.0,107.5762,107.5855,107.4648,107.4834,173072.0
2021-06-08 15:50:00,115.76,115.94,115.76,115.88,197831.0,107.4741,107.6412,107.4741,107.5855,197831.0
2021-06-08 15:55:00,115.88,115.97,115.86,115.93,322776.0,107.5855,107.6691,107.567,107.6319,322776.0
2021-06-09 09:30:00,115.96,116.58,115.96,116.22,326248.0,107.6598,108.2354,107.6598,107.9012,326248.0
2021-06-09 09:35:00,116.19,116.88,116.19,116.69,118496.0,107.8733,108.5139,107.8733,108.3375,118496.0
2021-06-09 09:40:00,116.66,116.83,116.56,116.79,88338.0,108.3097,108.4675,108.2169,108.4304,88338.0
2021-06-09 09:45:00,116.81,117.27,116.71,116.92,216034.0,108.449,108.876,108.3561,108.5511,216034.0
2021-06-09 09:50:00,116.93,116.96,116.46,116.5,149827.0,108.5604,108.5882,108.124,108.1611,149827.0
2021-06-09 09:55:00,116.51,116.8,116.5,116.8,109269.0,108.1704,108.4397,108.1611,108.4397,109269.0
2021-06-09 10:00:00,116.83,116.91,116.59,116.82,74666.0,108.4675,108.5418,108.2447,108.4582,74666.0
2021-06-09 10:05:00,116.81,116.9,116.68,116.77,73144.0,108.449,108.5325,108.3283,108.4118,73144.0
2021-06-09 10:10:00,116.79,116.8,116.5,116.64,68540.0,108.4304,108.4397,108.1611,108.2911,68540.0
2021-06-09 10:15:00,116.64,116.69,116.46,116.56,72651.0,108.2911,108.3375,108.124,108.2169,72651.0
2021-06-09 10:20:00,116.53,116.77,116.52,116.68,94883.0,108.189,108.4118,108.1797,108.3283,94883.0
2021-06-09 10:25:00,116.67,116.76,116.53,116.73,69214.0,108.319,108.4025,108.189,108.3747,69214.0
2021-06-09 10:30:00,116.73,116.76,116.5,116.54,49130.0,108.3747,108.4025,108.1611,108.1983,49130.0
2021-06-09 10:35:00,116.56,116.65,116.42,116.63,50235.0,108.2169,108.3004,108.0869,108.2818,50235.0
2021-06-09 10:40:00,116.65,116.85,116.55,116.82,65092.0,108.3004,108.4861,108.2076,108.4582,65092.0
2021-06-09 10:45:00,116.82,116.88,116.66,116.74,52425.0,108.4582,108.5139,108.3097,108.384,52425.0
2021-06-09 10:50:00,116.75,116.95,116.7,116.89,82000.0,108.3933,108.5789,108.3468,108.5232,82000.0
2021-06-09 10:55:00,116.88,116.97,116.83,116.95,38922.0,108.5139,108.5975,108.4675,108.5789,38922.0
2021-06-09 11:00:00,116.94,117.11,116.9,117.11,69441.0,108.5697,108.7275,108.5325,108.7275,69441.0
2021-06-09 11:05:00,117.11,117.13,116.89,116.9,77974.0,108.7275,108.7461,108.5232,108.5325,77974.0
2021-06-09 11:10:00,116.91,117.07,116.82,117.0,126878.0,108.5418,108.6903,108.4582,108.6254,126878.0
2021-06-09 11:15:00,117.0,117.1,116.91,117.08,34379.0,108.6254,108.7182,108.5418,108.6996,34379.0
2021-06-09 11:20:00,117.1,117.16,117.05,117.12,61445.0,108.7182,108.7739,108.6718,108.7368,61445.0
2021-06-09 11:25:00,117.11,117.21,117.0,117.19,78403.0,108.7275,108.8203,108.6254,108.8018,78403.0
2021-06-09 11:30:00,117.19,117.21,116.96,117.01,73967.0,108.8018,108.8203,108.5882,108.6346,73967.0
2021-06-09 11:35:00,117.0,117.15,116.94,117.11,25919.0,108.6254,108.7646,108.5697,108.7275,25919.0
2021-06-09 11:40:00,117.1,117.19,117.08,117.18,35132.0,108.7182,108.8018,108.6996,108.7925,35132.0
2021-06-09 11:45:00,117.18,117.19,117.05,117.08,59681.0,108.7925,108.8018,108.6718,108.6996,59681.0
2021-06-09 11:50:00,117.09,117.14,116.98,116.99,39157.0,108.7089,108.7553,108.6068,108.6161,39157.0
2021-06-09 11:55:00,117.0,117.07,116.88,117.0,40285.0,108.6254,108.6903,108.5139,108.6254,40285.0
2021-06-09 12:00:00,117.01,117.13,117.0,117.12,45046.0,108.6346,108.7461,108.6254,108.7368,45046.0
2021-06-09 12:05:00,117.12,117.15,117.01,117.11,57445.0,108.7368,108.7646,108.6346,108.7275,57445.0
2021-06-09 12:10:00,117.1,117.23,117.08,117.22,29421.0,108.7182,108.8389,108.6996,108.8296,29421.0
2021-06-09 12:15:00,117.22,117.24,117.17,117.18,44907.0,108.8296,108.8482,108.7832,108.7925,44907.0
2021-06-09 12:20:00,117.19,117.34,117.18,117.28,40646.0,108.8018,108.941,108.7925,108.8853,40646.0
2021-06-09 12:25:00,117.28,117.41,117.25,117.41,48912.0,108.8853,109.006,108.8575,109.006,48912.0
2021-06-09 12:30:00,117.42,117.48,117.39,117.45,29919.0,109.0153,109.071,108.9874,109.0431,29919.0
2021-06-09 12:35:00,117.45,117.49,117.4,117.49,18404.0,109.0431,109.0803,108.9967,109.0803,18404.0
2021-06-09 12:40:00,117.49,117.65,117.49,117.54,44273.0,109.0803,109.2288,109.0803,109.1267,44273.0
2021-06-09 12:45:00,117.55,117.6,117.5,117.57,28038.0,109.136,109.1824,109.0896,109.1546,28038.0
2021-06-09 12:50:00,117.57,117.61,117.53,117.54,22477.0,109.1546,109.1917,109.1174,109.1267,22477.0
2021-06-09 12:55:00,117.55,117.59,117.52,117.54,22636.0,109.136,109.1731,109.1081,109.1267,22636.0
2021-06-09 13:00:00,117.54,117.55,117.44,117.44,27693.0,109.1267,109.136,109.0339,109.0339,27693.0
2021-06-09 13:05:00,117.44,117.55,117.4,117.5,28706.0,109.0339,109.136,108.9967,109.0896,28706.0
2021-06-09 13:10:00,117.5,117.52,117.46,117.46,28835.0,109.0896,109.1081,109.0524,109.0524,28835.0
2021-06-09 13:15:00,117.45,117.47,117.41,117.44,22882.0,109.0431,109.0617,109.006,109.0339,22882.0
2021-06-09 13:20:00,117.44,117.52,117.41,117.51,28053.0,109.0339,109.1081,109.006,109.0989,28053.0
2021-06-09 13:25:00,117.52,117.59,117.48,117.54,34426.0,109.1081,109.1731,109.071,109.1267,34426.0
2021-06-09 13:30:00,117.54,117.55,117.43,117.52,18418.0,109.1267,109.136,109.0246,109.1081,18418.0
2021-06-09 13:35:00,117.52,117.54,117.38,117.39,44447.0,109.1081,109.1267,108.9782,108.9874,44447.0
2021-06-09 13:40:00,117.39,117.4,117.26,117.31,29708.0,108.9874,108.9967,108.8667,108.9132,29708.0
2021-06-09 13:45:00,117.32,117.33,117.21,117.25,20025.0,108.9225,108.9317,108.8203,108.8575,20025.0
2021-06-09 13:50:00,117.26,117.31,117.16,117.3,48186.0,108.8667,108.9132,108.7739,108.9039,48186.0
2021-06-09 13:55:00,117.31,117.36,117.26,117.33,21132.0,108.9132,108.9596,108.8667,108.9317,21132.0
2021-06-09 14:00:00,117.33,117.39,117.31,117.34,19335.0,108.9317,108.9874,108.9132,108.941,19335.0
2021-06-09 14:05:00,117.34,117.42,117.33,117.34,20910.0,108.941,109.0153,108.9317,108.941,20910.0
2021-06-09 14:10:00,117.33,117.36,117.29,117.34,27047.0,108.9317,108.9596,108.8946,108.941,27047.0
2021-06-09 14:15:00,117.33,117.4,117.29,117.33,16693.0,108.9317,108.9967,108.8946,108.9317,16693.0
2021-06-09 14:20:00,117.33,117.39,117.29,117.34,24263.0,108.9317,108.9874,108.8946,108.941,24263.0
2021-06-09 14:25:00,117.32,117.47,117.25,117.46,100525.0,108.9225,109.0617,108.8575,109.0524,100525.0
2021-06-09 14:30:00,117.46,117.46,117.21,117.27,66542.0,109.0524,109.0524,108.8203,108.876,66542.0
2021-06-09 14:35:00,117.27,117.29,117.11,117.17,65422.0,108.876,108.8946,108.7275,108.7832,65422.0
2021-06-09 14:40:00,117.17,117.2,117.06,117.07,25374.0,108.7832,108.811,108.6811,108.6903,25374.0
2021-06-09 14:45:00,117.07,117.11,116.96,117.0,43439.0,108.6903,108.7275,108.5882,108.6254,43439.0
2021-06-09 14:50:00,117.0,117.01,116.89,116.95,29682.0,108.6254,108.6346,108.5232,108.5789,29682.0
2021-06-09 14:55:00,116.95,117.04,116.9,116.93,52458.0,108.5789,108.6625,108.5325,108.5604,52458.0
2021-06-09 15:00:00,116.91,116.93,116.85,116.88,26534.0,108.5418,108.5604,108.4861,108.5139,26534.0
2021-06-09 15:05:00,116.88,116.9,116.82,116.86,25955.0,108.5139,108.5325,108.4582,108.4954,25955.0
2021-06-09 15:10:00,116.86,116.9,116.81,116.84,21564.0,108.4954,108.5325,108.449,108.4768,21564.0
2021-06-09 15:15:00,116.84,116.96,116.82,116.91,43224.0,108.4768,108.5882,108.4582,108.5418,43224.0
2021-06-09 15:20:00,116.91,116.93,116.82,116.84,48775.0,108.5418,108.5604,108.4582,108.4768,48775.0
2021-06-09 15:25:00,116.84,116.89,116.77,116.77,61528.0,108.4768,108.5232,108.4118,108.4118,61528.0
2021-06-09 15:30:00,116.76,116.94,116.68,116.92,69853.0,108.4025,108.5697,108.3283,108.5511,69853.0
2021-06-09 15:35:00,116.92,116.92,116.79,116.85,68441.0,108.5511,108.5511,108.4304,108.4861,68441.0
2021-06-09 15:40:00,116.86,116.86,116.68,116.73,64679.0,108.4954,108.4954,108.3283,108.3747,64679.0
2021-06-09 15:45:00,116.74,116.88,116.74,116.82,88217.0,108.384,108.5139,108.384,108.4582,88217.0
2021-06-09 15:50:00,116.81,116.99,116.78,116.97,117410.0,108.449,108.6161,108.4211,108.5975,117410.0
2021-06-09 15:55:00,116.97,117.13,116.84,117.13,238376.0,108.5975,108.7461,108.4768,108.7461,238376.0
2021-06-10 09:30:00,117.03,117.1,116.63,117.0,517503.0,108.6532,108.7182,108.2818,108.6254,517503.0
2021-06-10 09:35:00,117.05,117.53,116.86,117.28,158909.0,108.6718,109.1174,108.4954,108.8853,158909.0
2021-06-10 09:40:00,117.29,117.8,117.18,117.76,162550.0,108.8946,109.3681,108.7925,109.331,162550.0
2021-06-10 09:45:00,117.76,118.23,117.72,118.16,150911.0,109.331,109.7673,109.2938,109.7023,150911.0
2021-06-10 09:50:00,118.15,118.45,118.06,118.44,178994.0,109.693,109.9716,109.6095,109.9623,178994.0
2021-06-10 09:55:00,118.45,118.52,118.09,118.24,125370.0,109.9716,110.0366,109.6373,109.7766,125370.0
2021-06-10 10:00:00,118.25,118.5,118.23,118.25,101640.0,109.7859,110.018,109.7673,109.7859,101640.0
2021-06-10 10:05:00,118.24,118.36,118.08,118.17,104350.0,109.7766,109.888,109.6281,109.7116,104350.0
2021-06-10 10:10:00,118.17,118.83,118.17,118.56,218844.0,109.7116,110.3244,109.7116,110.0737,218844.0
2021-06-10 10:15:00,118.57,118.71,118.49,118.65,122500.0,110.083,110.213,110.0087,110.1573,122500.0
2021-06-10 10:20:00,118.65,118.82,118.4,118.78,124778.0,110.1573,110.3151,109.9251,110.2779,124778.0
2021-06-10 10:25:00,118.78,118.85,118.64,118.74,74067.0,110.2779,110.3429,110.148,110.2408,74067.0
2021-06-10 10:30:00,118.77,118.83,118.58,118.63,245528.0,110.2687,110.3244,110.0923,110.1387,245528.0
2021-06-10 10:35:00,118.65,118.75,118.49,118.52,81112.0,110.1573,110.2501,110.0087,110.0366,81112.0
2021-06-10 10:40:00,118.52,118.57,118.32,118.45,100740.0,110.0366,110.083,109.8509,109.9716,100740.0
2021-06-10 10:45:00,118.45,118.45,117.98,118.05,136716.0,109.9716,109.9716,109.5352,109.6002,136716.0
2021-06-10 10:50:00,118.05,118.07,117.71,117.75,109190.0,109.6002,109.6188,109.2845,109.3217,109190.0
2021-06-10 10:55:00,117.74,118.24,117.69,118.24,95383.0,109.3124,109.7766,109.266,109.7766,95383.0
2021-06-10 11:00:00,118.24,118.31,118.0,118.23,91918.0,109.7766,109.8416,109.5538,109.7673,91918.0
2021-06-10 11:05:00,118.23,118.28,118.1,118.2,47100.0,109.7673,109.8137,109.6466,109.7395,47100.0
2021-06-10 11:10:00,118.2,118.32,118.09,118.26,57064.0,109.7395,109.8509,109.6373,109.7952,57064.0
2021-06-10 11:15:00,118.27,118.46,118.26,118.37,47665.0,109.8045,109.9809,109.7952,109.8973,47665.0
2021-06-10 11:20:00,118.37,118.56,118.36,118.56,64945.0,109.8973,110.0737,109.888,110.0737,64945.0
2021-06-10 11:25:00,118.56,118.63,118.44,118.53,50260.0,110.0737,110.1387,109.9623,110.0458,50260.0
2021-06-10 11:30:00,118.51,118.51,118.4,118.48,84653.0,110.0273,110.0273,109.9251,109.9994,84653.0
2021-06-10 11:35:00,118.47,118.6,118.47,118.55,87953.0,109.9901,110.1108,109.9901,110.0644,87953.0
2021-06-10 11:40:00,118.55,118.59,118.12,118.24,73108.0,110.0644,110.1015,109.6652,109.7766,73108.0
2021-06-10 11:45:00,118.25,118.39,118.25,118.3,49252.0,109.7859,109.9159,109.7859,109.8323,49252.0
2021-06-10 11:50:00,118.31,118.42,118.26,118.33,53777.0,109.8416,109.9437,109.7952,109.8602,53777.0
2021-06-10 11:55:00,118.33,118.38,118.28,118.33,26241.0,109.8602,109.9066,109.8137,109.8602,26241.0
2021-06-10 12:00:00,118.33,118.4,118.29,118.36,48068.0,109.8602,109.9251,109.823,109.888,48068.0
2021-06-10 12:05:00,118.37,118.41,118.14,118.23,43800.0,109.8973,109.9344,109.6838,109.7673,43800.0
2021-06-10 12:10:00,118.24,118.41,118.18,118.25,53302.0,109.7766,109.9344,109.7209,109.7859,53302.0
2021-06-10 12:15:00,118.27,118.34,118.21,118.27,32005.0,109.8045,109.8694,109.7487,109.8045,32005.0
2021-06-10 12:20:00,118.27,118.27,118.15,118.16,33753.0,109.8045,109.8045,109.693,109.7023,33753.0
2021-06-10 12:25:00,118.17,118.2,118.06,118.07,37499.0,109.7116,109.7395,109.6095,109.6188,37499.0
2021-06-10 12:30:00,118.06,118.19,118.05,118.13,41671.0,109.6095,109.7302,109.6002,109.6745,41671.0
2021-06-10 12:35:00,118.12,118.17,117.96,118.17,46099.0,109.6652,109.7116,109.5166,109.7116,46099.0
2021-06-10 12:40:00,118.15,118.18,118.04,118.13,26569.0,109.693,109.7209,109.5909,109.6745,26569.0
2021-06-10 12:45:00,118.14,118.19,118.11,118.14,28598.0,109.6838,109.7302,109.6559,109.6838,28598.0
2021-06-10 12:50:00,118.15,118.23,118.12,118.18,42025.0,109.693,109.7673,109.6652,109.7209,42025.0
2021-06-10 12:55:00,118.18,118.18,118.05,118.15,28183.0,109.7209,109.7209,109.6002,109.693,28183.0
2021-06-10 13:00:00,118.14,118.14,117.88,117.97,70729.0,109.6838,109.6838,109.4424,109.5259,70729.0
2021-06-10 13:05:00,117.98,118.02,117.9,117.96,33111.0,109.5352,109.5723,109.4609,109.5166,33111.0
2021-06-10 13:10:00,117.96,118.0,117.86,117.92,27745.0,109.5166,109.5538,109.4238,109.4795,27745.0
2021-06-10 13:15:00,117.92,117.94,117.86,117.91,28247.0,109.4795,109.4981,109.4238,109.4702,28247.0
2021-06-10 13:20:00,117.91,117.97,117.89,117.92,30416.0,109.4702,109.5259,109.4517,109.4795,30416.0
2021-06-10 13:25:00,117.91,117.96,117.8,117.81,26697.0,109.4702,109.5166,109.3681,109.3774,26697.0
2021-06-10 13:30:00,117.83,117.91,117.75,117.91,41294.0,109.3959,109.4702,109.3217,109.4702,41294.0
2021-06-10 13:35:00,117.91,117.93,117.8,117.88,33497.0,109.4702,109.4888,109.3681,109.4424,33497.0
2021-06-10 13:40:00,117.88,117.92,117.77,117.78,55066.0,109.4424,109.4795,109.3402,109.3495,55066.0
2021-06-10 13:45:00,117.79,117.81,117.7,117.71,51423.0,109.3588,109.3774,109.2753,109.2845,51423.0
2021-06-10 13:50:00,117.71,117.73,117.62,117.69,64804.0,109.2845,109.3031,109.201,109.266,64804.0
2021-06-10 13:55:00,117.68,117.91,117.66,117.89,73504.0,109.2567,109.4702,109.2381,109.4517,73504.0
2021-06-10 14:00:00,117.88,117.98,117.81,117.94,44086.0,109.4424,109.5352,109.3774,109.4981,44086.0
2021-06-10 14:05:00,117.94,118.05,117.94,118.03,23568.0,109.4981,109.6002,109.4981,109.5816,23568.0
2021-06-10 14:10:00,118.03,118.15,118.02,118.14,51154.0,109.5816,109.693,109.5723,109.6838,51154.0
2021-06-10 14:15:00,118.14,118.18,118.09,118.12,40555.0,109.6838,109.7209,109.6373,109.6652,40555.0
2021-06-10 14:20:00,118.12,118.23,118.08,118.15,41885.0,109.6652,109.7673,109.6281,109.693,41885.0
2021-06-10 14:25:00,118.14,118.2,118.1,118.18,52315.0,109.6838,109.7395,109.6466,109.7209,52315.0
2021-06-10 14:30:00,118.18,118.2,118.14,118.18,36968.0,109.7209,109.7395,109.6838,109.7209,36968.0
2021-06-10 14:35:00,118.18,118.19,118.13,118.16,42089.0,109.7209,109.7302,109.6745,109.7023,42089.0
2021-06-10 14:40:00,118.15,118.31,118.14,118.28,58647.0,109.693,109.8416,109.6838,109.8137,58647.0
2021-06-10 14:45:00,118.28,118.42,118.21,118.35,52747.0,109.8137,109.9437,109.7487,109.8787,52747.0
2021-06-10 14:50:00,118.35,118.4,118.27,118.28,57743.0,109.8787,109.9251,109.8045,109.8137,57743.0
2021-06-10 14:55:00,118.28,118.32,118.24,118.27,63021.0,109.8137,109.8509,109.7766,109.8045,63021.0
2021-06-10 15:00:00,118.27,118.28,118.09,118.1,98094.0,109.8045,109.8137,109.6373,109.6466,98094.0
2021-06-10 15:05:00,118.09,118.27,118.08,118.27,60742.0,109.6373,109.8045,109.6281,109.8045,60742.0
2021-06-10 15:10:00,118.28,118.3,118.24,118.29,55641.0,109.8137,109.8323,109.7766,109.823,55641.0
2021-06-10 15:15:00,118.29,118.33,118.23,118.29,56834.0,109.823,109.8602,109.7673,109.823,56834.0
2021-06-10 15:20:00,118.29,118.38,118.26,118.37,60060.0,109.823,109.9066,109.7952,109.8973,60060.0
2021-06-10 15:25:00,118.37,118.42,118.19,118.25,72597.0,109.8973,109.9437,109.7302,109.7859,72597.0
2021-06-10 15:30:00,118.24,118.32,118.11,118.11,91611.0,109.7766,109.8509,109.6559,109.6559,91611.0
2021-06-10 15:35:00,118.12,118.23,118.08,118.14,98684.0,109.6652,109.7673,109.6281,109.6838,98684.0
2021-06-10 15:40:00,118.13,118.16,118.05,118.07,91478.0,109.6745,109.7023,109.6002,109.6188,91478.0
2021-06-10 15:45:00,118.06,118.11,117.97,118.0,159918.0,109.6095,109.6559,109.5259,109.5538,159918.0
2021-06-10 15:50:00,118.0,118.15,117.96,118.11,231537.0,109.5538,109.693,109.5166,109.6559,231537.0
2021-06-10 15:55:00,118.1,118.25,117.89,118.22,359760.0,109.6466,109.7859,109.4517,109.758,359760.0
2021-06-11 09:30:00,118.34,118.42,117.43,117.71,401704.0,109.8694,109.9437,109.0246,109.2845,401704.0
2021-06-11 09:35:00,117.76,118.08,117.53,117.83,121716.0,109.331,109.6281,109.1174,109.3959,121716.0
2021-06-11 09:40:00,117.79,117.84,117.46,117.72,106757.0,109.3588,109.4052,109.0524,109.2938,106757.0
2021-06-11 09:45:00,117.69,117.85,117.51,117.55,130328.0,109.266,109.4145,109.0989,109.136,130328.0
2021-06-11 09:50:00,117.53,117.67,117.49,117.59,187690.0,109.1174,109.2474,109.0803,109.1731,187690.0
2021-06-11 09:55:00,117.59,117.6,117.16,117.31,128254.0,109.1731,109.1824,108.7739,108.9132,128254.0
2021-06-11 10:00:00,117.31,117.78,117.3,117.74,149607.0,108.9132,109.3495,108.9039,109.3124,149607.0
2021-06-11 10:05:00,117.74,118.0,117.59,117.96,92368.0,109.3124,109.5538,109.1731,109.5166,92368.0
2021-06-11 10:10:00,117.95,118.03,117.88,117.98,40574.0,109.5074,109.5816,109.4424,109.5352,40574.0
2021-06-11 10:15:00,117.9,117.9,117.54,117.65,62855.0,109.4609,109.4609,109.1267,109.2288,62855.0
2021-06-11 10:20:00,117.65,117.83,117.63,117.68,60417.0,109.2288,109.3959,109.2103,109.2567,60417.0
2021-06-11 10:25:00,117.67,117.93,117.57,117.91,69204.0,109.2474,109.4888,109.1546,109.4702,69204.0
2021-06-11 10:30:00,117.91,117.99,117.77,117.77,62261.0,109.4702,109.5445,109.3402,109.3402,62261.0
2021-06-11 10:35:00,117.78,117.88,117.68,117.72,44521.0,109.3495,109.4424,109.2567,109.2938,44521.0
2021-06-11 10:40:00,117.71,117.8,117.67,117.8,38128.0,109.2845,109.3681,109.2474,109.3681,38128.0
2021-06-11 10:45:00,117.8,117.8,117.61,117.61,54477.0,109.3681,109.3681,109.1917,109.1917,54477.0
2021-06-11 10:50:00,117.62,117.84,117.59,117.81,45212.0,109.201,109.4052,109.1731,109.3774,45212.0
2021-06-11 10:55:00,117.77,117.79,117.64,117.73,22419.0,109.3402,109.3588,109.2195,109.3031,22419.0
2021-06-11 11:00:00,117.75,117.75,117.48,117.51,26117.0,109.3217,109.3217,109.071,109.0989,26117.0
2021-06-11 11:05:00,117.49,117.71,117.48,117.62,31185.0,109.0803,109.2845,109.071,109.201,31185.0
2021-06-11 11:10:00,117.62,117.68,117.57,117.59,17607.0,109.201,109.2567,109.1546,109.1731,17607.0
2021-06-11 11:15:00,117.59,117.59,117.49,117.54,47537.0,109.1731,109.1731,109.0803,109.1267,47537.0
2021-06-11 11:20:00,117.54,117.64,117.5,117.61,22013.0,109.1267,109.2195,109.0896,109.1917,22013.0
2021-06-11 11:25:00,117.6,117.66,117.53,117.6,32666.0,109.1824,109.2381,109.1174,109.1824,32666.0
2021-06-11 11:30:00,117.59,117.68,117.57,117.65,18105.0,109.1731,109.2567,109.1546,109.2288,18105.0
2021-06-11 11:35:00,117.65,117.67,117.53,117.57,31477.0,109.2288,109.2474,109.1174,109.1546,31477.0
2021-06-11 11:40:00,117.55,117.66,117.52,117.61,23680.0,109.136,109.2381,109.1081,109.1917,23680.0
2021-06-11 11:45:00,117.61,117.7,117.58,117.64,23283.0,109.1917,109.2753,109.1638,109.2195,23283.0
2021-06-11 11:50:00,117.63,117.67,117.52,117.53,29297.0,109.2103,109.2474,109.1081,109.1174,29297.0
2021-06-11 11:55:00,117.54,117.69,117.53,117.65,37744.0,109.1267,109.266,109.1174,109.2288,37744.0
2021-06-11 12:00:00,117.65,117.68,117.6,117.64,17554.0,109.2288,109.2567,109.1824,109.2195,17554.0
2021-06-11 12:05:00,117.62,117.67,117.59,117.61,24378.0,109.201,109.2474,109.1731,109.1917,24378.0
2021-06-11 12:10:00,117.61,117.68,117.59,117.66,19800.0,109.1917,109.2567,109.1731,109.2381,19800.0
2021-06-11 12:15:00,117.68,117.69,117.57,117.62,24460.0,109.2567,109.266,109.1546,109.201,24460.0
2021-06-11 12:20:00,117.64,117.64,117.56,117.57,8659.0,109.2195,109.2195,109.1453,109.1546,8659.0
2021-06-11 12:25:00,117.58,117.58,117.47,117.5,30260.0,109.1638,109.1638,109.0617,109.0896,30260.0
2021-06-11 12:30:00,117.51,117.65,117.5,117.61,23027.0,109.0989,109.2288,109.0896,109.1917,23027.0
2021-06-11 12:35:00,117.61,117.67,117.6,117.61,22401.0,109.1917,109.2474,109.1824,109.1917,22401.0
2021-06-11 12:40:00,117.6,117.67,117.57,117.62,22250.0,109.1824,109.2474,109.1546,109.201,22250.0
2021-06-11 12:45:00,117.63,117.71,117.6,117.65,21078.0,109.2103,109.2845,109.1824,109.2288,21078.0
2021-06-11 12:50:00,117.65,117.68,117.61,117.65,17548.0,109.2288,109.2567,109.1917,109.2288,17548.0
2021-06-11 12:55:00,117.65,117.71,117.62,117.7,21380.0,109.2288,109.2845,109.201,109.2753,21380.0
2021-06-11 13:00:00,117.7,117.71,117.56,117.63,33628.0,109.2753,109.2845,109.1453,109.2103,33628.0
2021-06-11 13:05:00,117.64,117.65,117.59,117.59,15330.0,109.2195,109.2288,109.1731,109.1731,15330.0
2021-06-11 13:10:00,117.58,117.58,117.51,117.52,39609.0,109.1638,109.1638,109.0989,109.1081,39609.0
2021-06-11 13:15:00,117.52,117.53,117.47,117.5,22965.0,109.1081,109.1174,109.0617,109.0896,22965.0
2021-06-11 13:20:00,117.5,117.52,117.46,117.48,23171.0,109.0896,109.1081,109.0524,109.071,23171.0
2021-06-11 13:25:00,117.47,117.58,117.46,117.57,23889.0,109.0617,109.1638,109.0524,109.1546,23889.0
2021-06-11 13:30:00,117.57,117.61,117.53,117.58,18019.0,109.1546,109.1917,109.1174,109.1638,18019.0
2021-06-11 13:35:00,117.59,117.64,117.54,117.6,31543.0,109.1731,109.2195,109.1267,109.1824,31543.0
2021-06-11 13:40:00,117.6,117.63,117.57,117.58,17618.0,109.1824,109.2103,109.1546,109.1638,17618.0
2021-06-11 13:45:00,117.57,117.58,117.52,117.53,22108.0,109.1546,109.1638,109.1081,109.1174,22108.0
2021-06-11 13:50:00,117.54,117.58,117.52,117.53,26856.0,109.1267,109.1638,109.1081,109.1174,26856.0
2021-06-11 13:55:00,117.53,117.54,117.51,117.52,24491.0,109.1174,109.1267,109.0989,109.1081,24491.0
2021-06-11 14:00:00,117.52,117.63,117.48,117.61,53459.0,109.1081,109.2103,109.071,109.1917,53459.0
2021-06-11 14:05:00,117.62,117.65,117.59,117.65,51850.0,109.201,109.2288,109.1731,109.2288,51850.0
2021-06-11 14:10:00,117.65,117.72,117.62,117.66,53513.0,109.2288,109.2938,109.201,109.2381,53513.0
2021-06-11 14:15:00,117.65,117.85,117.65,117.79,87625.0,109.2288,109.4145,109.2288,109.3588,87625.0
2021-06-11 14:20:00,117.8,117.92,117.79,117.87,31389.0,109.3681,109.4795,109.3588,109.4331,31389.0
2021-06-11 14:25:00,117.88,117.97,117.88,117.93,37866.0,109.4424,109.5259,109.4424,109.4888,37866.0
2021-06-11 14:30:00,117.93,117.93,117.8,117.92,74784.0,109.4888,109.4888,109.3681,109.4795,74784.0
2021-06-11 14:35:00,117.94,117.96,117.9,117.91,24175.0,109.4981,109.5166,109.4609,109.4702,24175.0
2021-06-11 14:40:00,117.91,117.93,117.88,117.92,27065.0,109.4702,109.4888,109.4424,109.4795,27065.0
2021-06-11 14:45:00,117.91,117.92,117.82,117.82,29161.0,109.4702,109.4795,109.3867,109.3867,29161.0
2021-06-11 14:50:00,117.81,117.82,117.73,117.76,30982.0,109.3774,109.3867,109.3031,109.331,30982.0
2021-06-11 14:55:00,117.77,117.78,117.7,117.73,24159.0,109.3402,109.3495,109.2753,109.3031,24159.0
2021-06-11 15:00:00,117.73,117.75,117.68,117.73,26028.0,109.3031,109.3217,109.2567,109.3031,26028.0
2021-06-11 15:05:00,117.72,117.82,117.71,117.81,58562.0,109.2938,109.3867,109.2845,109.3774,58562.0
2021-06-11 15:10:00,117.81,117.82,117.79,117.81,77715.0,109.3774,109.3867,109.3588,109.3774,77715.0
2021-06-11 15:15:00,117.81,117.89,117.8,117.89,40115.0,109.3774,109.4517,109.3681,109.4517,40115.0
2021-06-11 15:20:00,117.89,117.95,117.82,117.84,299089.0,109.4517,109.5074,109.3867,109.4052,299089.0
2021-06-11 15:25:00,117.85,117.96,117.85,117.95,57057.0,109.4145,109.5166,109.4145,109.5074,57057.0
2021-06-11 15:30:00,117.95,118.01,117.94,117.98,113877.0,109.5074,109.5631,109.4981,109.5352,113877.0
2021-06-11 15:35:00,117.97,118.01,117.96,117.97,94350.0,109.5259,109.5631,109.5166,109.5259,94350.0
2021-06-11 15:40:00,117.97,117.98,117.84,117.86,72021.0,109.5259,109.5352,109.4052,109.4238,72021.0
2021-06-11 15:45:00,117.85,117.88,117.74,117.77,41862.0,109.4145,109.4424,109.3124,109.3402,41862.0
2021-06-11 15:50:00,117.78,118.02,117.76,118.01,143612.0,109.3495,109.5723,109.331,109.5631,143612.0
2021-06-11 15:55:00,118.01,118.29,118.01,118.29,431295.0,109.5631,109.823,109.5631,109.823,431295.0
2021-06-14 09:30:00,118.55,119.24,118.41,119.2,284650.0,110.0644,110.705,109.9344,110.6679,284650.0
2021-06-14 09:35:00,119.2,119.65,119.15,119.59,180038.0,110.6679,111.0857,110.6215,111.03,180038.0
2021-06-14 09:40:00,119.58,119.86,119.46,119.71,136844.0,111.0207,111.2806,110.9093,111.1414,136844.0
2021-06-14 09:45:00,119.71,119.95,119.57,119.91,176111.0,111.1414,111.3642,111.0114,111.3271,176111.0
2021-06-14 09:50:00,119.92,120.03,119.56,119.75,231416.0,111.3363,111.4385,111.0021,111.1785,231416.0
2021-06-14 09:55:00,119.74,119.9,119.58,119.81,76108.0,111.1692,111.3178,111.0207,111.2342,76108.0
2021-06-14 10:00:00,119.8,119.82,119.42,119.48,78132.0,111.2249,111.2435,110.8721,110.9278,78132.0
2021-06-14 10:05:00,119.48,119.52,119.22,119.42,64740.0,110.9278,110.965,110.6865,110.8721,64740.0
2021-06-14 10:10:00,119.44,119.58,119.4,119.55,51369.0,110.8907,111.0207,110.8536,110.9928,51369.0
2021-06-14 10:15:00,119.53,119.64,119.52,119.63,55708.0,110.9743,111.0764,110.965,111.0671,55708.0
2021-06-14 10:20:00,119.63,119.68,119.51,119.58,65205.0,111.0671,111.1135,110.9557,111.0207,65205.0
2021-06-14 10:25:00,119.57,119.59,119.41,119.47,38791.0,111.0114,111.03,110.8629,110.9186,38791.0
2021-06-14 10:30:00,119.47,119.5,119.34,119.39,46344.0,110.9186,110.9464,110.7979,110.8443,46344.0
2021-06-14 10:35:00,119.4,119.43,119.22,119.43,47739.0,110.8536,110.8814,110.6865,110.8814,47739.0
2021-06-14 10:40:00,119.43,119.47,119.24,119.26,60349.0,110.8814,110.9186,110.705,110.7236,60349.0
2021-06-14 10:45:00,119.27,119.3,119.15,119.29,50996.0,110.7329,110.7607,110.6215,110.7514,50996.0
2021-06-14 10:50:00,119.3,119.51,119.29,119.5,38546.0,110.7607,110.9557,110.7514,110.9464,38546.0
2021-06-14 10:55:00,119.5,119.6,119.49,119.59,40595.0,110.9464,111.0393,110.9371,111.03,40595.0
2021-06-14 11:00:00,119.59,119.65,119.49,119.54,58363.0,111.03,111.0857,110.9371,110.9835,58363.0
2021-06-14 11:05:00,119.54,119.65,119.52,119.52,25871.0,110.9835,111.0857,110.965,110.965,25871.0
2021-06-14 11:10:00,119.52,119.74,119.51,119.71,40609.0,110.965,111.1692,110.9557,111.1414,40609.0
2021-06-14 11:15:00,119.72,119.72,119.61,119.64,48739.0,111.1507,111.1507,111.0485,111.0764,48739.0
2021-06-14 11:20:00,119.62,119.77,119.62,119.73,34291.0,111.0578,111.1971,111.0578,111.1599,34291.0
2021-06-14 11:25:00,119.74,119.83,119.71,119.75,47177.0,111.1692,111.2528,111.1414,111.1785,47177.0
2021-06-14 11:30:00,119.77,119.81,119.7,119.77,43143.0,111.1971,111.2342,111.1321,111.1971,43143.0
2021-06-14 11:35:00,119.78,119.85,119.68,119.83,34022.0,111.2064,111.2714,111.1135,111.2528,34022.0
2021-06-14 11:40:00,119.83,119.94,119.81,119.85,59209.0,111.2528,111.3549,111.2342,111.2714,59209.0
2021-06-14 11:45:00,119.85,119.98,119.84,119.98,42074.0,111.2714,111.3921,111.2621,111.3921,42074.0
2021-06-14 11:50:00,119.98,120.1,119.95,120.08,155540.0,111.3921,111.5035,111.3642,111.4849,155540.0
2021-06-14 11:55:00,120.09,120.19,120.06,120.17,60156.0,111.4942,111.587,111.4663,111.5685,60156.0
2021-06-14 12:00:00,120.16,120.45,120.16,120.44,121482.0,111.5592,111.8284,111.5592,111.8191,121482.0
2021-06-14 12:05:00,120.44,120.6,120.4,120.53,140391.0,111.8191,111.9677,111.782,111.9027,140391.0
2021-06-14 12:10:00,120.53,120.9,120.49,120.84,115097.0,111.9027,112.2462,111.8655,112.1905,115097.0
2021-06-14 12:15:00,120.83,120.86,120.72,120.76,87872.0,112.1812,112.2091,112.0791,112.1162,87872.0
2021-06-14 12:20:00,120.78,120.8,120.66,120.68,42397.0,112.1348,112.1534,112.0234,112.0419,42397.0
2021-06-14 12:25:00,120.69,120.73,120.53,120.53,55610.0,112.0512,112.0884,111.9027,111.9027,55610.0
2021-06-14 12:30:00,120.54,120.57,120.37,120.37,40332.0,111.912,111.9398,111.7541,111.7541,40332.0
2021-06-14 12:35:00,120.39,120.62,120.38,120.56,47846.0,111.7727,111.9862,111.7634,111.9305,47846.0
2021-06-14 12:40:00,120.56,120.62,120.52,120.52,34421.0,111.9305,111.9862,111.8934,111.8934,34421.0
2021-06-14 12:45:00,120.5,120.6,120.46,120.58,28141.0,111.8748,111.9677,111.8377,111.9491,28141.0
2021-06-14 12:50:00,120.59,120.66,120.54,120.55,38320.0,111.9584,112.0234,111.912,111.9213,38320.0
2021-06-14 12:55:00,120.54,120.57,120.45,120.48,41330.0,111.912,111.9398,111.8284,111.8563,41330.0
2021-06-14 13:00:00,120.48,120.6,120.45,120.47,40425.0,111.8563,111.9677,111.8284,111.847,40425.0
2021-06-14 13:05:00,120.47,120.54,120.46,120.53,20450.0,111.847,111.912,111.8377,111.9027,20450.0
2021-06-14 13:10:00,120.53,120.58,120.52,120.54,34256.0,111.9027,111.9491,111.8934,111.912,34256.0
2021-06-14 13:15:00,120.54,120.64,120.51,120.55,25347.0,111.912,112.0048,111.8841,111.9213,25347.0
2021-06-14 13:20:00,120.54,120.62,120.53,120.59,25240.0,111.912,111.9862,111.9027,111.9584,25240.0
2021-06-14 13:25:00,120.6,120.71,120.59,120.71,32385.0,111.9677,112.0698,111.9584,112.0698,32385.0
2021-06-14 13:30:00,120.71,120.83,120.68,120.82,56526.0,112.0698,112.1812,112.0419,112.1719,56526.0
2021-06-14 13:35:00,120.82,120.92,120.79,120.79,51433.0,112.1719,112.2648,112.1441,112.1441,51433.0
2021-06-14 13:40:00,120.78,120.81,120.74,120.8,32886.0,112.1348,112.1626,112.0977,112.1534,32886.0
2021-06-14 13:45:00,120.8,120.82,120.72,120.75,55053.0,112.1534,112.1719,112.0791,112.1069,55053.0
2021-06-14 13:50:00,120.75,120.75,120.66,120.72,35483.0,112.1069,112.1069,112.0234,112.0791,35483.0
2021-06-14 13:55:00,120.72,120.74,120.63,120.68,44371.0,112.0791,112.0977,111.9955,112.0419,44371.0
2021-06-14 14:00:00,120.69,120.73,120.62,120.68,42377.0,112.0512,112.0884,111.9862,112.0419,42377.0
2021-06-14 14:05:00,120.68,120.75,120.64,120.65,29774.0,112.0419,112.1069,112.0048,112.0141,29774.0
2021-06-14 14:10:00,120.65,120.67,120.55,120.58,29103.0,112.0141,112.0327,111.9213,111.9491,29103.0
2021-06-14 14:15:00,120.59,120.65,120.54,120.62,30813.0,111.9584,112.0141,111.912,111.9862,30813.0
2021-06-14 14:20:00,120.61,120.61,120.45,120.47,31413.0,111.977,111.977,111.8284,111.847,31413.0
2021-06-14 14:25:00,120.45,120.45,120.14,120.15,79296.0,111.8284,111.8284,111.5406,111.5499,79296.0
2021-06-14 14:30:00,120.15,120.39,120.13,120.38,59590.0,111.5499,111.7727,111.5313,111.7634,59590.0
2021-06-14 14:35:00,120.38,120.47,120.37,120.47,68091.0,111.7634,111.847,111.7541,111.847,68091.0
2021-06-14 14:40:00,120.46,120.58,120.46,120.58,66318.0,111.8377,111.9491,111.8377,111.9491,66318.0
2021-06-14 14:45:00,120.57,120.58,120.57,120.58,105553.0,111.9398,111.9491,111.9398,111.9491,105553.0
2021-06-14 14:50:00,120.58,120.69,120.57,120.64,88063.0,111.9491,112.0512,111.9398,112.0048,88063.0
2021-06-14 14:55:00,120.63,120.64,120.41,120.47,51919.0,111.9955,112.0048,111.7913,111.847,51919.0
2021-06-14 15:00:00,120.44,120.45,120.33,120.42,52443.0,111.8191,111.8284,111.717,111.8006,52443.0
2021-06-14 15:05:00,120.41,120.47,120.39,120.43,43679.0,111.7913,111.847,111.7727,111.8098,43679.0
2021-06-14 15:10:00,120.44,120.47,120.39,120.41,46308.0,111.8191,111.847,111.7727,111.7913,46308.0
2021-06-14 15:15:00,120.41,120.5,120.38,120.5,53355.0,111.7913,111.8748,111.7634,111.8748,53355.0
2021-06-14 15:20:00,120.49,120.49,120.43,120.47,46704.0,111.8655,111.8655,111.8098,111.847,46704.0
2021-06-14 15:25:00,120.47,120.48,120.31,120.39,62117.0,111.847,111.8563,111.6984,111.7727,62117.0
2021-06-14 15:30:00,120.38,120.47,120.35,120.35,99628.0,111.7634,111.847,111.7356,111.7356,99628.0
2021-06-14 15:35:00,120.36,120.39,120.25,120.26,78526.0,111.7449,111.7727,111.6427,111.652,78526.0
2021-06-14 15:40:00,120.26,120.42,120.25,120.4,83798.0,111.652,111.8006,111.6427,111.782,83798.0
2021-06-14 15:45:00,120.4,120.55,120.39,120.49,158066.0,111.782,111.9213,111.7727,111.8655,158066.0
2021-06-14 15:50:00,120.49,120.85,120.47,120.8,260875.0,111.8655,112.1998,111.847,112.1534,260875.0
2021-06-14 15:55:00,120.79,121.0,120.74,121.0,308239.0,112.1441,112.339,112.0977,112.339,308239.0
2021-06-15 09:30:00,120.78,120.85,120.2,120.33,403169.0,112.1348,112.1998,111.5963,111.717,403169.0
2021-06-15 09:35:00,120.34,121.33,120.27,121.31,244039.0,111.7263,112.6454,111.6613,112.6269,244039.0
2021-06-15 09:40:00,121.29,121.98,121.05,121.96,225644.0,112.6083,113.2489,112.3855,113.2303,225644.0
2021-06-15 09:45:00,121.97,121.98,121.63,121.82,152493.0,113.2396,113.2489,112.9239,113.1003,152493.0
2021-06-15 09:50:00,121.82,122.0,121.79,121.8,169452.0,113.1003,113.2675,113.0725,113.0818,169452.0
2021-06-15 09:55:00,121.8,121.84,121.36,121.48,143304.0,113.0818,113.1189,112.6733,112.7847,143304.0
2021-06-15 10:00:00,121.48,121.66,121.31,121.31,109912.0,112.7847,112.9518,112.6269,112.6269,109912.0
2021-06-15 10:05:00,121.31,121.31,120.96,121.21,99277.0,112.6269,112.6269,112.3019,112.534,99277.0
2021-06-15 10:10:00,121.21,121.28,121.1,121.17,65048.0,112.534,112.599,112.4319,112.4969,65048.0
2021-06-15 10:15:00,121.18,121.44,121.16,121.36,90625.0,112.5062,112.7475,112.4876,112.6733,90625.0
2021-06-15 10:20:00,121.33,121.34,121.01,121.12,77341.0,112.6454,112.6547,112.3483,112.4505,77341.0
2021-06-15 10:25:00,121.13,121.16,120.68,120.76,61438.0,112.4597,112.4876,112.0419,112.1162,61438.0
2021-06-15 10:30:00,120.75,121.05,120.71,120.91,63279.0,112.1069,112.3855,112.0698,112.2555,63279.0
2021-06-15 10:35:00,120.91,121.17,120.91,121.16,94796.0,112.2555,112.4969,112.2555,112.4876,94796.0
2021-06-15 10:40:00,121.17,121.2,120.95,121.01,60467.0,112.4969,112.5247,112.2926,112.3483,60467.0
2021-06-15 10:45:00,121.0,121.07,120.94,121.07,48861.0,112.339,112.404,112.2833,112.404,48861.0
2021-06-15 10:50:00,121.06,121.16,121.01,121.1,65520.0,112.3947,112.4876,112.3483,112.4319,65520.0
2021-06-15 10:55:00,121.1,121.16,121.03,121.11,62605.0,112.4319,112.4876,112.3669,112.4412,62605.0
2021-06-15 11:00:00,121.09,121.09,120.86,120.97,52129.0,112.4226,112.4226,112.2091,112.3112,52129.0
2021-06-15 11:05:00,120.96,120.98,120.81,120.85,53631.0,112.3019,112.3205,112.1626,112.1998,53631.0
2021-06-15 11:10:00,120.84,120.97,120.8,120.88,53660.0,112.1905,112.3112,112.1534,112.2276,53660.0
2021-06-15 11:15:00,120.88,121.03,120.88,120.96,73170.0,112.2276,112.3669,112.2276,112.3019,73170.0
2021-06-15 11:20:00,120.95,121.01,120.85,120.98,58638.0,112.2926,112.3483,112.1998,112.3205,58638.0
2021-06-15 11:25:00,120.98,121.03,120.75,120.8,46981.0,112.3205,112.3669,112.1069,112.1534,46981.0
2021-06-15 11:30:00,120.8,120.82,120.62,120.66,36114.0,112.1534,112.1719,111.9862,112.0234,36114.0
2021-06-15 11:35:00,120.63,120.66,120.42,120.47,46255.0,111.9955,112.0234,111.8006,111.847,46255.0
2021-06-15 11:40:00,120.48,120.52,120.4,120.44,43297.0,111.8563,111.8934,111.782,111.8191,43297.0
2021-06-15 11:45:00,120.44,120.59,120.33,120.5,40016.0,111.8191,111.9584,111.717,111.8748,40016.0
2021-06-15 11:50:00,120.52,120.57,120.36,120.38,36000.0,111.8934,111.9398,111.7449,111.7634,36000.0
2021-06-15 11:55:00,120.39,120.45,120.33,120.35,24617.0,111.7727,111.8284,111.717,111.7356,24617.0
2021-06-15 12:00:00,120.36,120.43,120.33,120.42,39178.0,111.7449,111.8098,111.717,111.8006,39178.0
2021-06-15 12:05:00,120.42,120.42,120.31,120.33,28278.0,111.8006,111.8006,111.6984,111.717,28278.0
2021-06-15 12:10:00,120.33,120.46,120.32,120.42,42587.0,111.717,111.8377,111.7077,111.8006,42587.0
2021-06-15 12:15:00,120.42,120.44,120.37,120.42,38464.0,111.8006,111.8191,111.7541,111.8006,38464.0
2021-06-15 12:20:00,120.41,120.43,120.33,120.37,34377.0,111.7913,111.8098,111.717,111.7541,34377.0
2021-06-15 12:25:00,120.37,120.41,120.31,120.39,35235.0,111.7541,111.7913,111.6984,111.7727,35235.0
2021-06-15 12:30:00,120.39,120.63,120.38,120.58,73054.0,111.7727,111.9955,111.7634,111.9491,73054.0
2021-06-15 12:35:00,120.57,120.71,120.56,120.6,57664.0,111.9398,112.0698,111.9305,111.9677,57664.0
2021-06-15 12:40:00,120.58,120.59,120.38,120.45,26967.0,111.9491,111.9584,111.7634,111.8284,26967.0
2021-06-15 12:45:00,120.45,120.45,120.33,120.33,34990.0,111.8284,111.8284,111.717,111.717,34990.0
2021-06-15 12:50:00,120.33,120.35,120.28,120.29,60585.0,111.717,111.7356,111.6706,111.6799,60585.0
2021-06-15 12:55:00,120.28,120.3,120.13,120.19,48712.0,111.6706,111.6891,111.5313,111.587,48712.0
2021-06-15 13:00:00,120.19,120.25,120.15,120.23,45122.0,111.587,111.6427,111.5499,111.6242,45122.0
2021-06-15 13:05:00,120.23,120.28,120.21,120.26,42684.0,111.6242,111.6706,111.6056,111.652,42684.0
2021-06-15 13:10:00,120.26,120.36,120.24,120.34,39302.0,111.652,111.7449,111.6334,111.7263,39302.0
2021-06-15 13:15:00,120.32,120.35,120.23,120.33,24240.0,111.7077,111.7356,111.6242,111.717,24240.0
2021-06-15 13:20:00,120.32,120.33,120.2,120.25,39339.0,111.7077,111.717,111.5963,111.6427,39339.0
2021-06-15 13:25:00,120.25,120.28,120.14,120.2,34672.0,111.6427,111.6706,111.5406,111.5963,34672.0
2021-06-15 13:30:00,120.18,120.32,120.18,120.31,34739.0,111.5777,111.7077,111.5777,111.6984,34739.0
2021-06-15 13:35:00,120.3,120.34,120.11,120.17,38785.0,111.6891,111.7263,111.5127,111.5685,38785.0
2021-06-15 13:40:00,120.17,120.19,120.12,120.16,29808.0,111.5685,111.587,111.522,111.5592,29808.0
2021-06-15 13:45:00,120.16,120.22,120.12,120.18,30159.0,111.5592,111.6149,111.522,111.5777,30159.0
2021-06-15 13:50:00,120.17,120.22,120.14,120.19,51720.0,111.5685,111.6149,111.5406,111.587,51720.0
2021-06-15 13:55:00,120.18,120.21,120.15,120.16,40996.0,111.5777,111.6056,111.5499,111.5592,40996.0
2021-06-15 14:00:00,120.17,120.27,120.14,120.23,67197.0,111.5685,111.6613,111.5406,111.6242,67197.0
2021-06-15 14:05:00,120.23,120.24,120.06,120.08,67626.0,111.6242,111.6334,111.4663,111.4849,67626.0
2021-06-15 14:10:00,120.07,120.11,119.76,119.78,114224.0,111.4756,111.5127,111.1878,111.2064,114224.0
2021-06-15 14:15:00,119.77,119.98,119.72,119.95,53356.0,111.1971,111.3921,111.1507,111.3642,53356.0
2021-06-15 14:20:00,119.95,119.98,119.9,119.93,28584.0,111.3642,111.3921,111.3178,111.3456,28584.0
2021-06-15 14:25:00,119.93,119.93,119.8,119.84,31445.0,111.3456,111.3456,111.2249,111.2621,31445.0
2021-06-15 14:30:00,119.84,119.91,119.79,119.86,45245.0,111.2621,111.3271,111.2157,111.2806,45245.0
2021-06-15 14:35:00,119.87,119.88,119.77,119.77,32864.0,111.2899,111.2992,111.1971,111.1971,32864.0
2021-06-15 14:40:00,119.76,119.78,119.66,119.78,85000.0,111.1878,111.2064,111.095,111.2064,85000.0
2021-06-15 14:45:00,119.78,119.82,119.74,119.81,66078.0,111.2064,111.2435,111.1692,111.2342,66078.0
2021-06-15 14:50:00,119.8,119.81,119.71,119.77,43726.0,111.2249,111.2342,111.1414,111.1971,43726.0
2021-06-15 14:55:00,119.76,119.81,119.71,119.72,38588.0,111.1878,111.2342,111.1414,111.1507,38588.0
2021-06-15 15:00:00,119.72,119.72,119.54,119.58,75807.0,111.1507,111.1507,110.9835,111.0207,75807.0
2021-06-15 15:05:00,119.58,119.65,119.54,119.61,38421.0,111.0207,111.0857,110.9835,111.0485,38421.0
2021-06-15 15:10:00,119.61,119.67,119.52,119.53,41074.0,111.0485,111.1042,110.965,110.9743,41074.0
2021-06-15 15:15:00,119.52,119.68,119.5,119.67,61200.0,110.965,111.1135,110.9464,111.1042,61200.0
2021-06-15 15:20:00,119.67,119.67,119.52,119.56,60441.0,111.1042,111.1042,110.965,111.0021,60441.0
2021-06-15 15:25:00,119.56,119.59,119.52,119.56,64742.0,111.0021,111.03,110.965,111.0021,64742.0
2021-06-15 15:30:00,119.56,119.61,119.47,119.5,80536.0,111.0021,111.0485,110.9186,110.9464,80536.0
2021-06-15 15:35:00,119.52,119.52,119.27,119.46,109773.0,110.965,110.965,110.7329,110.9093,109773.0
2021-06-15 15:40:00,119.47,119.63,119.45,119.52,95403.0,110.9186,111.0671,110.9,110.965,95403.0
2021-06-15 15:45:00,119.53,119.69,119.49,119.68,126711.0,110.9743,111.1228,110.9371,111.1135,126711.0
2021-06-15 15:50:00,119.69,119.69,119.36,119.44,228310.0,111.1228,111.1228,110.8164,110.8907,228310.0
2021-06-15 15:55:00,119.44,119.56,119.34,119.45,349955.0,110.8907,111.0021,110.7979,110.9,349955.0
2021-06-16 09:30:00,119.58,119.78,119.23,119.5,251407.0,111.0207,111.2064,110.6957,110.9464,251407.0
2021-06-16 09:35:00,119.52,119.53,119.11,119.38,58151.0,110.965,110.9743,110.5843,110.835,58151.0
2021-06-16 09:40:00,119.41,119.76,119.37,119.61,51578.0,110.8629,111.1878,110.8257,111.0485,51578.0
2021-06-16 09:45:00,119.64,119.69,119.51,119.6,82536.0,111.0764,111.1228,110.9557,111.0393,82536.0
2021-06-16 09:50:00,119.61,119.74,119.54,119.62,39198.0,111.0485,111.1692,110.9835,111.0578,39198.0
2021-06-16 09:55:00,119.62,119.71,119.47,119.65,53300.0,111.0578,111.1414,110.9186,111.0857,53300.0
2021-06-16 10:00:00,119.65,119.9,119.61,119.65,109700.0,111.0857,111.3178,111.0485,111.0857,109700.0
2021-06-16 10:05:00,119.66,119.78,119.61,119.62,36657.0,111.095,111.2064,111.0485,111.0578,36657.0
2021-06-16 10:10:00,119.63,119.65,119.37,119.39,43285.0,111.0671,111.0857,110.8257,110.8443,43285.0
2021-06-16 10:15:00,119.4,119.48,119.35,119.36,33759.0,110.8536,110.9278,110.8071,110.8164,33759.0
2021-06-16 10:20:00,119.36,119.45,119.23,119.27,40670.0,110.8164,110.9,110.6957,110.7329,40670.0
2021-06-16 10:25:00,119.29,119.36,119.22,119.25,39912.0,110.7514,110.8164,110.6865,110.7143,39912.0
2021-06-16 10:30:00,119.25,119.26,119.05,119.09,80860.0,110.7143,110.7236,110.5286,110.5658,80860.0
2021-06-16 10:35:00,119.06,119.14,118.97,119.05,74740.0,110.5379,110.6122,110.4543,110.5286,74740.0
2021-06-16 10:40:00,119.04,119.09,118.94,119.06,34335.0,110.5193,110.5658,110.4265,110.5379,34335.0
2021-06-16 10:45:00,119.07,119.07,118.92,119.01,39673.0,110.5472,110.5472,110.4079,110.4915,39673.0
2021-06-16 10:50:00,119.01,119.03,118.84,118.92,78093.0,110.4915,110.5101,110.3337,110.4079,78093.0
2021-06-16 10:55:00,118.92,119.04,118.89,119.02,51326.0,110.4079,110.5193,110.3801,110.5008,51326.0
2021-06-16 11:00:00,119.02,119.13,118.97,119.12,54589.0,110.5008,110.6029,110.4543,110.5936,54589.0
2021-06-16 11:05:00,119.11,119.16,118.91,118.98,47961.0,110.5843,110.6307,110.3986,110.4636,47961.0
2021-06-16 11:10:00,118.98,118.98,118.81,118.84,64973.0,110.4636,110.4636,110.3058,110.3337,64973.0
2021-06-16 11:15:00,118.83,118.91,118.81,118.9,65954.0,110.3244,110.3986,110.3058,110.3894,65954.0
2021-06-16 11:20:00,118.9,118.98,118.88,118.9,33046.0,110.3894,110.4636,110.3708,110.3894,33046.0
2021-06-16 11:25:00,118.91,118.97,118.79,118.92,72492.0,110.3986,110.4543,110.2872,110.4079,72492.0
2021-06-16 11:30:00,118.91,118.93,118.75,118.77,31063.0,110.3986,110.4172,110.2501,110.2687,31063.0
2021-06-16 11:35:00,118.78,118.84,118.69,118.69,34762.0,110.2779,110.3337,110.1944,110.1944,34762.0
2021-06-16 11:40:00,118.72,118.83,118.71,118.76,38331.0,110.2222,110.3244,110.213,110.2594,38331.0
2021-06-16 11:45:00,118.78,118.94,118.78,118.85,35320.0,110.2779,110.4265,110.2779,110.3429,35320.0
2021-06-16 11:50:00,118.86,118.93,118.83,118.9,20500.0,110.3522,110.4172,110.3244,110.3894,20500.0
2021-06-16 11:55:00,118.89,118.91,118.81,118.87,19188.0,110.3801,110.3986,110.3058,110.3615,19188.0
2021-06-16 12:00:00,118.88,118.91,118.83,118.9,17726.0,110.3708,110.3986,110.3244,110.3894,17726.0
2021-06-16 12:05:00,118.91,118.97,118.79,118.8,28258.0,110.3986,110.4543,110.2872,110.2965,28258.0
2021-06-16 12:10:00,118.81,118.82,118.59,118.6,47202.0,110.3058,110.3151,110.1015,110.1108,47202.0
2021-06-16 12:15:00,118.61,118.67,118.56,118.64,25332.0,110.1201,110.1758,110.0737,110.148,25332.0
2021-06-16 12:20:00,118.64,118.68,118.49,118.51,51098.0,110.148,110.1851,110.0087,110.0273,51098.0
2021-06-16 12:25:00,118.5,118.53,118.41,118.49,47283.0,110.018,110.0458,109.9344,110.0087,47283.0
2021-06-16 12:30:00,118.5,118.65,118.5,118.61,37958.0,110.018,110.1573,110.018,110.1201,37958.0
2021-06-16 12:35:00,118.62,118.65,118.52,118.54,28226.0,110.1294,110.1573,110.0366,110.0551,28226.0
2021-06-16 12:40:00,118.54,118.58,118.51,118.52,23004.0,110.0551,110.0923,110.0273,110.0366,23004.0
2021-06-16 12:45:00,118.51,118.58,118.46,118.52,28497.0,110.0273,110.0923,109.9809,110.0366,28497.0
2021-06-16 12:50:00,118.52,118.53,118.42,118.45,50347.0,110.0366,110.0458,109.9437,109.9716,50347.0
2021-06-16 12:55:00,118.44,118.57,118.42,118.51,68911.0,109.9623,110.083,109.9437,110.0273,68911.0
2021-06-16 13:00:00,118.51,118.6,118.46,118.6,24484.0,110.0273,110.1108,109.9809,110.1108,24484.0
2021-06-16 13:05:00,118.6,118.62,118.53,118.55,33068.0,110.1108,110.1294,110.0458,110.0644,33068.0
2021-06-16 13:10:00,118.56,118.65,118.53,118.59,45198.0,110.0737,110.1573,110.0458,110.1015,45198.0
2021-06-16 13:15:00,118.6,118.6,118.36,118.37,37361.0,110.1108,110.1108,109.888,109.8973,37361.0
2021-06-16 13:20:00,118.38,118.41,118.32,118.34,37869.0,109.9066,109.9344,109.8509,109.8694,37869.0
2021-06-16 13:25:00,118.34,118.36,118.26,118.31,39080.0,109.8694,109.888,109.7952,109.8416,39080.0
2021-06-16 13:30:00,118.3,118.54,118.3,118.53,55693.0,109.8323,110.0551,109.8323,110.0458,55693.0
2021-06-16 13:35:00,118.53,118.7,118.52,118.65,53150.0,110.0458,110.2037,110.0366,110.1573,53150.0
2021-06-16 13:40:00,118.63,118.64,118.56,118.58,32076.0,110.1387,110.148,110.0737,110.0923,32076.0
2021-06-16 13:45:00,118.55,118.58,118.45,118.52,27308.0,110.0644,110.0923,109.9716,110.0366,27308.0
2021-06-16 13:50:00,118.51,118.58,118.48,118.57,36648.0,110.0273,110.0923,109.9994,110.083,36648.0
2021-06-16 13:55:00,118.57,118.63,118.44,118.62,98463.0,110.083,110.1387,109.9623,110.1294,98463.0
2021-06-16 14:00:00,118.6,118.85,118.23,118.25,322326.0,110.1108,110.3429,109.7673,109.7859,322326.0
2021-06-16 14:05:00,118.23,118.46,118.07,118.33,77940.0,109.7673,109.9809,109.6188,109.8602,77940.0
2021-06-16 14:10:00,118.33,118.36,117.94,118.01,162526.0,109.8602,109.888,109.4981,109.5631,162526.0
2021-06-16 14:15:00,118.0,118.0,117.64,117.72,171937.0,109.5538,109.5538,109.2195,109.2938,171937.0
2021-06-16 14:20:00,117.71,118.09,117.71,118.09,106572.0,109.2845,109.6373,109.2845,109.6373,106572.0
2021-06-16 14:25:00,118.09,118.29,118.05,118.17,52511.0,109.6373,109.823,109.6002,109.7116,52511.0
2021-06-16 14:30:00,118.13,118.23,117.81,117.89,82395.0,109.6745,109.7673,109.3774,109.4517,82395.0
2021-06-16 14:35:00,117.9,117.97,117.7,117.72,55622.0,109.4609,109.5259,109.2753,109.2938,55622.0
2021-06-16 14:40:00,117.77,117.8,117.5,117.5,82396.0,109.3402,109.3681,109.0896,109.0896,82396.0
2021-06-16 14:45:00,117.51,117.87,117.51,117.73,54464.0,109.0989,109.4331,109.0989,109.3031,54464.0
2021-06-16 14:50:00,117.68,117.93,117.63,117.83,30732.0,109.2567,109.4888,109.2103,109.3959,30732.0
2021-06-16 14:55:00,117.86,117.94,117.77,117.79,58633.0,109.4238,109.4981,109.3402,109.3588,58633.0
2021-06-16 15:00:00,117.79,117.81,117.52,117.58,118876.0,109.3588,109.3774,109.1081,109.1638,118876.0
2021-06-16 15:05:00,117.58,117.96,117.58,117.96,84033.0,109.1638,109.5166,109.1638,109.5166,84033.0
2021-06-16 15:10:00,117.98,118.16,117.97,118.12,71414.0,109.5352,109.7023,109.5259,109.6652,71414.0
2021-06-16 15:15:00,118.12,118.21,118.03,118.21,88124.0,109.6652,109.7487,109.5816,109.7487,88124.0
2021-06-16 15:20:00,118.22,118.24,118.1,118.22,87681.0,109.758,109.7766,109.6466,109.758,87681.0
2021-06-16 15:25:00,118.21,118.27,117.96,117.98,95817.0,109.7487,109.8045,109.5166,109.5352,95817.0
2021-06-16 15:30:00,117.98,118.28,117.98,118.26,235062.0,109.5352,109.8137,109.5352,109.7952,235062.0
2021-06-16 15:35:00,118.25,118.55,118.24,118.54,232418.0,109.7859,110.0644,109.7766,110.0551,232418.0
2021-06-16 15:40:00,118.54,118.71,118.54,118.67,214962.0,110.0551,110.213,110.0551,110.1758,214962.0
2021-06-16 15:45:00,118.66,118.73,118.35,118.35,210876.0,110.1665,110.2315,109.8787,109.8787,210876.0
2021-06-16 15:50:00,118.37,118.37,118.09,118.13,189669.0,109.8973,109.8973,109.6373,109.6745,189669.0
2021-06-16 15:55:00,118.13,118.19,117.97,118.0,285866.0,109.6745,109.7302,109.5259,109.5538,285866.0
2021-06-17 09:30:00,117.68,118.34,117.59,118.3,311668.0,109.6706,110.2857,109.5867,110.2484,311668.0
2021-06-17 09:35:00,118.32,119.01,118.3,118.94,125945.0,110.267,110.9101,110.2484,110.8448,125945.0
2021-06-17 09:40:00,118.96,119.04,118.67,118.78,109399.0,110.8635,110.938,110.5932,110.6957,109399.0
2021-06-17 09:45:00,118.78,118.99,118.76,118.83,74511.0,110.6957,110.8914,110.6771,110.7423,74511.0
2021-06-17 09:50:00,118.85,119.13,118.85,119.07,68464.0,110.7609,111.0219,110.7609,110.966,68464.0
2021-06-17 09:55:00,119.09,119.28,119.08,119.2,63181.0,110.9846,111.1617,110.9753,111.0871,63181.0
2021-06-17 10:00:00,119.22,119.27,119.02,119.03,58026.0,111.1058,111.1524,110.9194,110.9287,58026.0
2021-06-17 10:05:00,119.06,119.17,118.9,118.97,64368.0,110.9567,111.0592,110.8075,110.8728,64368.0
2021-06-17 10:10:00,118.98,119.16,118.82,119.05,62190.0,110.8821,111.0499,110.733,110.9473,62190.0
2021-06-17 10:15:00,119.05,119.32,119.03,119.31,55510.0,110.9473,111.199,110.9287,111.1896,55510.0
2021-06-17 10:20:00,119.3,119.47,119.22,119.47,59825.0,111.1803,111.3388,111.1058,111.3388,59825.0
2021-06-17 10:25:00,119.46,119.55,119.36,119.49,67649.0,111.3294,111.4133,111.2362,111.3574,67649.0
2021-06-17 10:30:00,119.47,119.75,119.47,119.75,66638.0,111.3388,111.5997,111.3388,111.5997,66638.0
2021-06-17 10:35:00,119.77,119.93,119.68,119.91,86048.0,111.6183,111.7674,111.5345,111.7488,86048.0
2021-06-17 10:40:00,119.91,119.91,119.68,119.75,79655.0,111.7488,111.7488,111.5345,111.5997,79655.0
2021-06-17 10:45:00,119.74,119.76,119.48,119.52,55500.0,111.5904,111.609,111.3481,111.3853,55500.0
2021-06-17 10:50:00,119.5,119.66,119.45,119.59,34835.0,111.3667,111.5158,111.3201,111.4506,34835.0
2021-06-17 10:55:00,119.61,119.78,119.51,119.76,39445.0,111.4692,111.6277,111.376,111.609,39445.0
2021-06-17 11:00:00,119.77,119.85,119.64,119.65,68137.0,111.6183,111.6929,111.4972,111.5065,68137.0
2021-06-17 11:05:00,119.66,119.86,119.65,119.73,39921.0,111.5158,111.7022,111.5065,111.5811,39921.0
2021-06-17 11:10:00,119.74,119.79,119.53,119.66,43365.0,111.5904,111.637,111.3947,111.5158,43365.0
2021-06-17 11:15:00,119.66,119.8,119.57,119.78,47623.0,111.5158,111.6463,111.4319,111.6277,47623.0
2021-06-17 11:20:00,119.79,119.88,119.66,119.8,46305.0,111.637,111.7208,111.5158,111.6463,46305.0
2021-06-17 11:25:00,119.79,119.92,119.72,119.87,48224.0,111.637,111.7581,111.5717,111.7115,48224.0
2021-06-17 11:30:00,119.88,120.17,119.87,120.17,157820.0,111.7208,111.9911,111.7115,111.9911,157820.0
2021-06-17 11:35:00,120.17,120.19,120.01,120.03,57076.0,111.9911,112.0097,111.842,111.8606,57076.0
2021-06-17 11:40:00,120.07,120.12,120.01,120.11,53097.0,111.8979,111.9445,111.842,111.9352,53097.0
2021-06-17 11:45:00,120.11,120.2,120.07,120.18,51271.0,111.9352,112.0191,111.8979,112.0004,51271.0
2021-06-17 11:50:00,120.2,120.24,119.93,119.96,46224.0,112.0191,112.0563,111.7674,111.7954,46224.0
2021-06-17 11:55:00,119.96,119.98,119.63,119.67,40321.0,111.7954,111.814,111.4879,111.5251,40321.0
2021-06-17 12:00:00,119.7,119.86,119.65,119.79,33783.0,111.5531,111.7022,111.5065,111.637,33783.0
2021-06-17 12:05:00,119.8,119.81,119.63,119.67,20655.0,111.6463,111.6556,111.4879,111.5251,20655.0
2021-06-17 12:10:00,119.69,119.74,119.63,119.66,24103.0,111.5438,111.5904,111.4879,111.5158,24103.0
2021-06-17 12:15:00,119.66,119.66,119.24,119.27,56136.0,111.5158,111.5158,111.1244,111.1524,56136.0
2021-06-17 12:20:00,119.28,119.32,118.97,119.0,62134.0,111.1617,111.199,110.8728,110.9007,62134.0
2021-06-17 12:25:00,119.01,119.08,118.82,118.92,32152.0,110.9101,110.9753,110.733,110.8262,32152.0
2021-06-17 12:30:00,118.91,118.98,118.69,118.94,39608.0,110.8169,110.8821,110.6118,110.8448,39608.0
2021-06-17 12:35:00,118.94,118.97,118.8,118.97,28413.0,110.8448,110.8728,110.7144,110.8728,28413.0
2021-06-17 12:40:00,118.98,118.98,118.71,118.79,30983.0,110.8821,110.8821,110.6305,110.705,30983.0
2021-06-17 12:45:00,118.78,118.9,118.75,118.81,32457.0,110.6957,110.8075,110.6678,110.7237,32457.0
2021-06-17 12:50:00,118.81,118.82,118.67,118.7,66574.0,110.7237,110.733,110.5932,110.6212,66574.0
2021-06-17 12:55:00,118.69,118.82,118.62,118.75,63890.0,110.6118,110.733,110.5466,110.6678,63890.0
2021-06-17 13:00:00,118.77,118.82,118.73,118.79,109153.0,110.6864,110.733,110.6491,110.705,109153.0
2021-06-17 13:05:00,118.79,118.91,118.79,118.84,116149.0,110.705,110.8169,110.705,110.7516,116149.0
2021-06-17 13:10:00,118.84,118.88,118.69,118.84,67134.0,110.7516,110.7889,110.6118,110.7516,67134.0
2021-06-17 13:15:00,118.84,118.91,118.8,118.88,39042.0,110.7516,110.8169,110.7144,110.7889,39042.0
2021-06-17 13:20:00,118.89,119.03,118.88,118.99,42335.0,110.7982,110.9287,110.7889,110.8914,42335.0
2021-06-17 13:25:00,119.01,119.25,119.0,119.25,53842.0,110.9101,111.1337,110.9007,111.1337,53842.0
2021-06-17 13:30:00,119.24,119.34,119.19,119.28,35293.0,111.1244,111.2176,111.0778,111.1617,35293.0
2021-06-17 13:35:00,119.28,119.35,119.2,119.31,40640.0,111.1617,111.2269,111.0871,111.1896,40640.0
2021-06-17 13:40:00,119.32,119.43,119.31,119.43,31356.0,111.199,111.3015,111.1896,111.3015,31356.0
2021-06-17 13:45:00,119.43,119.47,119.36,119.43,34837.0,111.3015,111.3388,111.2362,111.3015,34837.0
2021-06-17 13:50:00,119.44,119.5,119.34,119.34,38026.0,111.3108,111.3667,111.2176,111.2176,38026.0
2021-06-17 13:55:00,119.35,119.37,119.24,119.33,34471.0,111.2269,111.2456,111.1244,111.2083,34471.0
2021-06-17 14:00:00,119.35,119.41,119.22,119.3,21809.0,111.2269,111.2828,111.1058,111.1803,21809.0
2021-06-17 14:05:00,119.29,119.33,119.22,119.29,48314.0,111.171,111.2083,111.1058,111.171,48314.0
2021-06-17 14:10:00,119.29,119.42,119.27,119.41,21325.0,111.171,111.2922,111.1524,111.2828,21325.0
2021-06-17 14:15:00,119.42,119.5,119.38,119.42,37160.0,111.2922,111.3667,111.2549,111.2922,37160.0
2021-06-17 14:20:00,119.42,119.49,119.38,119.47,49882.0,111.2922,111.3574,111.2549,111.3388,49882.0
2021-06-17 14:25:00,119.46,119.66,119.45,119.66,52834.0,111.3294,111.5158,111.3201,111.5158,52834.0
2021-06-17 14:30:00,119.65,119.65,119.44,119.45,29689.0,111.5065,111.5065,111.3108,111.3201,29689.0
2021-06-17 14:35:00,119.46,119.57,119.42,119.57,21731.0,111.3294,111.4319,111.2922,111.4319,21731.0
2021-06-17 14:40:00,119.6,119.61,119.46,119.52,36597.0,111.4599,111.4692,111.3294,111.3853,36597.0
2021-06-17 14:45:00,119.51,119.57,119.46,119.55,79680.0,111.376,111.4319,111.3294,111.4133,79680.0
2021-06-17 14:50:00,119.56,119.73,119.54,119.65,43984.0,111.4226,111.5811,111.404,111.5065,43984.0
2021-06-17 14:55:00,119.66,119.78,119.63,119.64,38209.0,111.5158,111.6277,111.4879,111.4972,38209.0
2021-06-17 15:00:00,119.65,119.68,119.45,119.61,63728.0,111.5065,111.5345,111.3201,111.4692,63728.0
2021-06-17 15:05:00,119.6,119.6,119.44,119.54,27897.0,111.4599,111.4599,111.3108,111.404,27897.0
2021-06-17 15:10:00,119.55,119.72,119.53,119.68,84643.0,111.4133,111.5717,111.3947,111.5345,84643.0
2021-06-17 15:15:00,119.69,119.69,119.57,119.6,75970.0,111.5438,111.5438,111.4319,111.4599,75970.0
2021-06-17 15:20:00,119.59,119.62,119.48,119.48,43784.0,111.4506,111.4785,111.3481,111.3481,43784.0
2021-06-17 15:25:00,119.47,119.58,119.47,119.55,55735.0,111.3388,111.4413,111.3388,111.4133,55735.0
2021-06-17 15:30:00,119.54,119.67,119.48,119.58,89234.0,111.404,111.5251,111.3481,111.4413,89234.0
2021-06-17 15:35:00,119.57,119.65,119.45,119.61,104282.0,111.4319,111.5065,111.3201,111.4692,104282.0
2021-06-17 15:40:00,119.6,119.64,119.45,119.46,93377.0,111.4599,111.4972,111.3201,111.3294,93377.0
2021-06-17 15:45:00,119.46,119.56,119.42,119.47,119846.0,111.3294,111.4226,111.2922,111.3388,119846.0
2021-06-17 15:50:00,119.46,119.58,119.32,119.33,186390.0,111.3294,111.4413,111.199,111.2083,186390.0
2021-06-17 15:55:00,119.34,119.36,119.12,119.13,324912.0,111.2176,111.2362,111.0126,111.0219,324912.0
2021-06-18 09:30:00,117.51,117.67,116.75,117.14,607810.0,109.5122,109.6613,108.8039,109.1673,607810.0
2021-06-18 09:35:00,117.12,117.27,116.82,116.91,178168.0,109.1487,109.2885,108.8691,108.953,178168.0
2021-06-18 09:40:00,116.93,117.44,116.82,117.39,208411.0,108.9716,109.4469,108.8691,109.4003,208411.0
2021-06-18 09:45:00,117.36,117.46,117.18,117.27,125357.0,109.3724,109.4656,109.2046,109.2885,125357.0
2021-06-18 09:50:00,117.25,117.37,117.0,117.01,203129.0,109.2698,109.3817,109.0369,109.0462,203129.0
2021-06-18 09:55:00,117.02,117.69,117.02,117.55,76732.0,109.0555,109.6799,109.0555,109.5494,76732.0
2021-06-18 10:00:00,117.54,117.68,117.23,117.32,117637.0,109.5401,109.6706,109.2512,109.3351,117637.0
2021-06-18 10:05:00,117.27,117.57,117.27,117.53,138052.0,109.2885,109.5681,109.2885,109.5308,138052.0
2021-06-18 10:10:00,117.53,117.89,117.48,117.52,208237.0,109.5308,109.8663,109.4842,109.5215,208237.0
2021-06-18 10:15:00,117.5,117.65,117.41,117.43,46795.0,109.5028,109.6426,109.419,109.4376,46795.0
2021-06-18 10:20:00,117.43,117.46,117.13,117.14,87728.0,109.4376,109.4656,109.158,109.1673,87728.0
2021-06-18 10:25:00,117.15,117.15,116.89,117.03,136197.0,109.1767,109.1767,108.9343,109.0648,136197.0
2021-06-18 10:30:00,117.03,117.04,116.6,116.97,210928.0,109.0648,109.0741,108.6641,109.0089,210928.0
2021-06-18 10:35:00,116.97,117.07,116.92,117.01,76087.0,109.0089,109.1021,108.9623,109.0462,76087.0
2021-06-18 10:40:00,117.0,117.05,116.87,116.88,54308.0,109.0369,109.0835,108.9157,108.925,54308.0
2021-06-18 10:45:00,116.92,117.01,116.62,116.67,69263.0,108.9623,109.0462,108.6827,108.7293,69263.0
2021-06-18 10:50:00,116.67,116.69,116.44,116.45,81684.0,108.7293,108.748,108.515,108.5243,81684.0
2021-06-18 10:55:00,116.46,116.51,116.33,116.34,154073.0,108.5336,108.5802,108.4125,108.4218,154073.0
2021-06-18 11:00:00,116.34,116.42,116.23,116.31,141379.0,108.4218,108.4963,108.3193,108.3938,141379.0
2021-06-18 11:05:00,116.31,116.32,116.12,116.21,122503.0,108.3938,108.4031,108.2168,108.3006,122503.0
2021-06-18 11:10:00,116.2,116.26,115.98,116.06,168071.0,108.2913,108.3472,108.0863,108.1608,168071.0
2021-06-18 11:15:00,116.08,116.22,116.06,116.11,87698.0,108.1795,108.31,108.1608,108.2074,87698.0
2021-06-18 11:20:00,116.1,116.16,115.9,115.97,154279.0,108.1981,108.254,108.0117,108.077,154279.0
2021-06-18 11:25:00,115.96,115.98,115.77,115.83,99969.0,108.0676,108.0863,107.8906,107.9465,99969.0
2021-06-18 11:30:00,115.83,116.01,115.79,115.86,91400.0,107.9465,108.1142,107.9092,107.9745,91400.0
2021-06-18 11:35:00,115.86,116.01,115.79,115.97,74355.0,107.9745,108.1142,107.9092,108.077,74355.0
2021-06-18 11:40:00,115.96,115.96,115.83,115.85,59363.0,108.0676,108.0676,107.9465,107.9651,59363.0
2021-06-18 11:45:00,115.85,115.98,115.82,115.86,86864.0,107.9651,108.0863,107.9372,107.9745,86864.0
2021-06-18 11:50:00,115.87,116.11,115.87,116.07,62290.0,107.9838,108.2074,107.9838,108.1702,62290.0
2021-06-18 11:55:00,116.06,116.11,115.93,115.99,59798.0,108.1608,108.2074,108.0397,108.0956,59798.0
2021-06-18 12:00:00,115.98,116.09,115.97,115.99,42726.0,108.0863,108.1888,108.077,108.0956,42726.0
2021-06-18 12:05:00,116.0,116.21,116.0,116.19,50592.0,108.1049,108.3006,108.1049,108.282,50592.0
2021-06-18 12:10:00,116.18,116.28,116.12,116.22,56243.0,108.2727,108.3659,108.2168,108.31,56243.0
2021-06-18 12:15:00,116.22,116.32,116.16,116.19,67203.0,108.31,108.4031,108.254,108.282,67203.0
2021-06-18 12:20:00,116.19,116.2,116.02,116.03,66811.0,108.282,108.2913,108.1236,108.1329,66811.0
2021-06-18 12:25:00,116.03,116.24,116.02,116.2,47722.0,108.1329,108.3286,108.1236,108.2913,47722.0
2021-06-18 12:30:00,116.22,116.23,116.07,116.13,44278.0,108.31,108.3193,108.1702,108.2261,44278.0
2021-06-18 12:35:00,116.12,116.24,116.05,116.08,48888.0,108.2168,108.3286,108.1515,108.1795,48888.0
2021-06-18 12:40:00,116.07,116.14,116.02,116.06,32655.0,108.1702,108.2354,108.1236,108.1608,32655.0
2021-06-18 12:45:00,116.06,116.07,115.98,116.02,64660.0,108.1608,108.1702,108.0863,108.1236,64660.0
2021-06-18 12:50:00,116.01,116.03,115.95,115.95,45796.0,108.1142,108.1329,108.0583,108.0583,45796.0
2021-06-18 12:55:00,115.95,116.02,115.93,116.0,34037.0,108.0583,108.1236,108.0397,108.1049,34037.0
2021-06-18 13:00:00,116.01,116.03,115.94,115.96,40982.0,108.1142,108.1329,108.049,108.0676,40982.0
2021-06-18 13:05:00,115.96,116.05,115.94,115.99,39341.0,108.0676,108.1515,108.049,108.0956,39341.0
2021-06-18 13:10:00,115.98,116.07,115.97,116.02,45591.0,108.0863,108.1702,108.077,108.1236,45591.0
2021-06-18 13:15:00,116.02,116.06,115.96,115.98,58142.0,108.1236,108.1608,108.0676,108.0863,58142.0
2021-06-18 13:20:00,115.98,115.98,115.87,115.95,59409.0,108.0863,108.0863,107.9838,108.0583,59409.0
2021-06-18 13:25:00,115.96,116.0,115.93,115.95,38444.0,108.0676,108.1049,108.0397,108.0583,38444.0
2021-06-18 13:30:00,115.93,116.09,115.93,116.07,38516.0,108.0397,108.1888,108.0397,108.1702,38516.0
2021-06-18 13:35:00,116.07,116.23,116.04,116.13,69043.0,108.1702,108.3193,108.1422,108.2261,69043.0
2021-06-18 13:40:00,116.14,116.18,116.07,116.07,37659.0,108.2354,108.2727,108.1702,108.1702,37659.0
2021-06-18 13:45:00,116.07,116.08,115.96,115.97,54219.0,108.1702,108.1795,108.0676,108.077,54219.0
2021-06-18 13:50:00,115.97,116.05,115.84,116.03,101363.0,108.077,108.1515,107.9558,108.1329,101363.0
2021-06-18 13:55:00,116.03,116.04,115.9,115.91,55352.0,108.1329,108.1422,108.0117,108.021,55352.0
2021-06-18 14:00:00,115.91,116.1,115.85,115.96,64756.0,108.021,108.1981,107.9651,108.0676,64756.0
2021-06-18 14:05:00,115.95,115.99,115.88,115.89,36749.0,108.0583,108.0956,107.9931,108.0024,36749.0
2021-06-18 14:10:00,115.89,115.9,115.8,115.82,51084.0,108.0024,108.0117,107.9185,107.9372,51084.0
2021-06-18 14:15:00,115.82,115.83,115.63,115.69,128325.0,107.9372,107.9465,107.7601,107.816,128325.0
2021-06-18 14:20:00,115.69,115.8,115.63,115.63,61307.0,107.816,107.9185,107.7601,107.7601,61307.0
2021-06-18 14:25:00,115.64,115.78,115.6,115.76,71312.0,107.7694,107.8999,107.7321,107.8813,71312.0
2021-06-18 14:30:00,115.76,115.81,115.69,115.77,37338.0,107.8813,107.9279,107.816,107.8906,37338.0
2021-06-18 14:35:00,115.81,115.87,115.63,115.67,39003.0,107.9279,107.9838,107.7601,107.7974,39003.0
2021-06-18 14:40:00,115.67,115.71,115.61,115.63,57219.0,107.7974,107.8347,107.7415,107.7601,57219.0
2021-06-18 14:45:00,115.63,115.75,115.6,115.62,61463.0,107.7601,107.8719,107.7321,107.7508,61463.0
2021-06-18 14:50:00,115.61,115.66,115.45,115.46,159185.0,107.7415,107.7881,107.5924,107.6017,159185.0
2021-06-18 14:55:00,115.47,115.49,115.21,115.27,130324.0,107.611,107.6296,107.3687,107.4246,130324.0
2021-06-18 15:00:00,115.25,115.6,115.23,115.47,91998.0,107.406,107.7321,107.3873,107.611,91998.0
2021-06-18 15:05:00,115.47,115.52,115.36,115.39,51847.0,107.611,107.6576,107.5085,107.5364,51847.0
2021-06-18 15:10:00,115.39,115.72,115.37,115.69,58107.0,107.5364,107.844,107.5178,107.816,58107.0
2021-06-18 15:15:00,115.68,116.04,115.64,116.04,90494.0,107.8067,108.1422,107.7694,108.1422,90494.0
2021-06-18 15:20:00,116.04,116.18,115.96,116.11,83528.0,108.1422,108.2727,108.0676,108.2074,83528.0
2021-06-18 15:25:00,116.11,116.12,116.0,116.04,67996.0,108.2074,108.2168,108.1049,108.1422,67996.0
2021-06-18 15:30:00,116.04,116.05,115.89,116.03,89262.0,108.1422,108.1515,108.0024,108.1329,89262.0
2021-06-18 15:35:00,116.04,116.2,115.99,116.18,115779.0,108.1422,108.2913,108.0956,108.2727,115779.0
2021-06-18 15:40:00,116.18,116.19,115.97,116.01,202756.0,108.2727,108.282,108.077,108.1142,202756.0
2021-06-18 15:45:00,116.01,116.11,115.76,115.8,263466.0,108.1142,108.2074,107.8813,107.9185,263466.0
2021-06-18 15:50:00,115.8,116.33,115.79,116.27,344911.0,107.9185,108.4125,107.9092,108.3565,344911.0
2021-06-18 15:55:00,116.26,116.32,115.74,115.78,584225.0,108.3472,108.4031,107.8626,107.8999,584225.0
2021-06-21 09:30:00,115.33,115.4,114.05,114.17,620156.0,107.4805,107.5458,106.2876,106.3995,620156.0
2021-06-21 09:35:00,114.15,114.36,113.52,113.81,284405.0,106.3808,106.5765,105.7937,106.064,284405.0
2021-06-21 09:40:00,113.8,113.97,113.57,113.87,289250.0,106.0547,106.2131,105.8403,106.1199,289250.0
2021-06-21 09:45:00,113.86,114.13,113.59,113.73,198408.0,106.1106,106.3622,105.859,105.9894,198408.0
2021-06-21 09:50:00,113.72,113.72,113.33,113.44,280591.0,105.9801,105.9801,105.6166,105.7192,280591.0
2021-06-21 09:55:00,113.44,113.93,113.38,113.82,241803.0,105.7192,106.1758,105.6632,106.0733,241803.0
2021-06-21 10:00:00,113.82,114.13,113.68,114.11,146008.0,106.0733,106.3622,105.9428,106.3436,146008.0
2021-06-21 10:05:00,114.11,114.14,113.85,113.91,78060.0,106.3436,106.3715,106.1013,106.1572,78060.0
2021-06-21 10:10:00,113.9,113.92,113.47,113.63,152375.0,106.1479,106.1665,105.7471,105.8962,152375.0
2021-06-21 10:15:00,113.63,113.7,113.21,113.23,201241.0,105.8962,105.9615,105.5048,105.5235,201241.0
2021-06-21 10:20:00,113.22,113.38,113.02,113.17,202241.0,105.5141,105.6632,105.3277,105.4675,202241.0
2021-06-21 10:25:00,113.17,113.58,113.16,113.5,97563.0,105.4675,105.8496,105.4582,105.7751,97563.0
2021-06-21 10:30:00,113.49,113.79,113.47,113.79,94237.0,105.7658,106.0453,105.7471,106.0453,94237.0
2021-06-21 10:35:00,113.77,114.03,113.73,113.95,77859.0,106.0267,106.269,105.9894,106.1944,77859.0
2021-06-21 10:40:00,114.0,114.01,113.83,113.85,69739.0,106.241,106.2504,106.0826,106.1013,69739.0
2021-06-21 10:45:00,113.86,114.0,113.73,113.78,83147.0,106.1106,106.241,105.9894,106.036,83147.0
2021-06-21 10:50:00,113.79,113.84,113.55,113.6,125801.0,106.0453,106.0919,105.8217,105.8683,125801.0
2021-06-21 10:55:00,113.59,113.69,113.56,113.64,344197.0,105.859,105.9521,105.831,105.9055,344197.0
2021-06-21 11:00:00,113.64,113.99,113.61,113.92,100981.0,105.9055,106.2317,105.8776,106.1665,100981.0
2021-06-21 11:05:00,113.92,114.16,113.85,114.0,152154.0,106.1665,106.3902,106.1013,106.241,152154.0
2021-06-21 11:10:00,114.0,114.01,113.74,113.77,90049.0,106.241,106.2504,105.9987,106.0267,90049.0
2021-06-21 11:15:00,113.77,113.79,113.66,113.7,47861.0,106.0267,106.0453,105.9242,105.9615,47861.0
2021-06-21 11:20:00,113.69,113.8,113.58,113.7,67859.0,105.9521,106.0547,105.8496,105.9615,67859.0
2021-06-21 11:25:00,113.71,113.8,113.58,113.74,96379.0,105.9708,106.0547,105.8496,105.9987,96379.0
2021-06-21 11:30:00,113.75,113.81,113.63,113.64,64696.0,106.0081,106.064,105.8962,105.9055,64696.0
2021-06-21 11:35:00,113.62,113.73,113.62,113.72,76986.0,105.8869,105.9894,105.8869,105.9801,76986.0
2021-06-21 11:40:00,113.74,113.82,113.68,113.79,102768.0,105.9987,106.0733,105.9428,106.0453,102768.0
2021-06-21 11:45:00,113.79,113.82,113.75,113.79,54193.0,106.0453,106.0733,106.0081,106.0453,54193.0
2021-06-21 11:50:00,113.78,113.92,113.75,113.79,74790.0,106.036,106.1665,106.0081,106.0453,74790.0
2021-06-21 11:55:00,113.78,113.95,113.75,113.92,33117.0,106.036,106.1944,106.0081,106.1665,33117.0
2021-06-21 12:00:00,113.94,114.05,113.94,113.99,49214.0,106.1851,106.2876,106.1851,106.2317,49214.0
2021-06-21 12:05:00,113.99,114.11,113.96,114.0,60563.0,106.2317,106.3436,106.2038,106.241,60563.0
2021-06-21 12:10:00,113.98,114.03,113.96,113.99,57895.0,106.2224,106.269,106.2038,106.2317,57895.0
2021-06-21 12:15:00,113.99,114.03,113.97,114.03,47173.0,106.2317,106.269,106.2131,106.269,47173.0
2021-06-21 12:20:00,114.03,114.03,113.92,113.97,48939.0,106.269,106.269,106.1665,106.2131,48939.0
2021-06-21 12:25:00,113.98,114.09,113.92,113.95,42221.0,106.2224,106.3249,106.1665,106.1944,42221.0
2021-06-21 12:30:00,113.95,114.11,113.95,114.11,57612.0,106.1944,106.3436,106.1944,106.3436,57612.0
2021-06-21 12:35:00,114.11,114.17,113.98,114.0,54258.0,106.3436,106.3995,106.2224,106.241,54258.0
2021-06-21 12:40:00,114.0,114.02,113.88,113.88,58917.0,106.241,106.2597,106.1292,106.1292,58917.0
2021-06-21 12:45:00,113.88,113.95,113.82,113.83,56103.0,106.1292,106.1944,106.0733,106.0826,56103.0
2021-06-21 12:50:00,113.84,113.99,113.8,113.97,34082.0,106.0919,106.2317,106.0547,106.2131,34082.0
2021-06-21 12:55:00,113.97,114.04,113.88,113.88,54304.0,106.2131,106.2783,106.1292,106.1292,54304.0
2021-06-21 13:00:00,113.9,113.97,113.84,113.9,44197.0,106.1479,106.2131,106.0919,106.1479,44197.0
2021-06-21 13:05:00,113.89,113.99,113.85,113.96,30127.0,106.1385,106.2317,106.1013,106.2038,30127.0
2021-06-21 13:10:00,113.95,113.95,113.82,113.84,70707.0,106.1944,106.1944,106.0733,106.0919,70707.0
2021-06-21 13:15:00,113.84,113.87,113.71,113.86,88375.0,106.0919,106.1199,105.9708,106.1106,88375.0
2021-06-21 13:20:00,113.85,113.88,113.81,113.87,26007.0,106.1013,106.1292,106.064,106.1199,26007.0
2021-06-21 13:25:00,113.87,113.96,113.85,113.93,40667.0,106.1199,106.2038,106.1013,106.1758,40667.0
2021-06-21 13:30:00,113.93,114.02,113.93,113.99,50074.0,106.1758,106.2597,106.1758,106.2317,50074.0
2021-06-21 13:35:00,113.99,114.06,113.97,114.03,34305.0,106.2317,106.297,106.2131,106.269,34305.0
2021-06-21 13:40:00,114.04,114.11,113.96,113.99,72382.0,106.2783,106.3436,106.2038,106.2317,72382.0
2021-06-21 13:45:00,113.99,114.24,113.99,114.22,49349.0,106.2317,106.4647,106.2317,106.4461,49349.0
2021-06-21 13:50:00,114.23,114.27,114.19,114.25,63180.0,106.4554,106.4927,106.4181,106.474,63180.0
2021-06-21 13:55:00,114.24,114.44,114.22,114.41,41354.0,106.4647,106.6511,106.4461,106.6231,41354.0
2021-06-21 14:00:00,114.42,114.49,114.32,114.34,71001.0,106.6325,106.6977,106.5393,106.5579,71001.0
2021-06-21 14:05:00,114.34,114.51,114.32,114.43,59490.0,106.5579,106.7163,106.5393,106.6418,59490.0
2021-06-21 14:10:00,114.42,114.57,114.41,114.55,26542.0,106.6325,106.7723,106.6231,106.7536,26542.0
2021-06-21 14:15:00,114.55,114.56,114.48,114.52,28758.0,106.7536,106.7629,106.6884,106.7257,28758.0
2021-06-21 14:20:00,114.54,114.67,114.53,114.57,34001.0,106.7443,106.8654,106.735,106.7723,34001.0
2021-06-21 14:25:00,114.57,114.61,114.53,114.58,23153.0,106.7723,106.8095,106.735,106.7816,23153.0
2021-06-21 14:30:00,114.58,114.6,114.46,114.56,45817.0,106.7816,106.8002,106.6697,106.7629,45817.0
2021-06-21 14:35:00,114.56,114.64,114.51,114.53,24801.0,106.7629,106.8375,106.7163,106.735,24801.0
2021-06-21 14:40:00,114.52,114.76,114.52,114.76,29704.0,106.7257,106.9493,106.7257,106.9493,29704.0
2021-06-21 14:45:00,114.74,114.79,114.71,114.77,45784.0,106.9307,106.9773,106.9027,106.9586,45784.0
2021-06-21 14:50:00,114.77,114.87,114.76,114.86,48434.0,106.9586,107.0518,106.9493,107.0425,48434.0
2021-06-21 14:55:00,114.86,114.95,114.85,114.93,52963.0,107.0425,107.1264,107.0332,107.1077,52963.0
2021-06-21 15:00:00,114.93,114.95,114.84,114.88,38795.0,107.1077,107.1264,107.0239,107.0612,38795.0
2021-06-21 15:05:00,114.88,114.89,114.78,114.89,35660.0,107.0612,107.0705,106.968,107.0705,35660.0
2021-06-21 15:10:00,114.88,114.9,114.81,114.84,41699.0,107.0612,107.0798,106.9959,107.0239,41699.0
2021-06-21 15:15:00,114.84,114.91,114.77,114.82,40396.0,107.0239,107.0891,106.9586,107.0052,40396.0
2021-06-21 15:20:00,114.81,114.84,114.62,114.64,59072.0,106.9959,107.0239,106.8188,106.8375,59072.0
2021-06-21 15:25:00,114.64,114.64,114.46,114.52,99969.0,106.8375,106.8375,106.6697,106.7257,99969.0
2021-06-21 15:30:00,114.52,114.52,114.35,114.43,165249.0,106.7257,106.7257,106.5672,106.6418,165249.0
2021-06-21 15:35:00,114.43,114.51,114.32,114.38,98894.0,106.6418,106.7163,106.5393,106.5952,98894.0
2021-06-21 15:40:00,114.38,114.43,114.25,114.27,94595.0,106.5952,106.6418,106.474,106.4927,94595.0
2021-06-21 15:45:00,114.27,114.44,114.24,114.35,139392.0,106.4927,106.6511,106.4647,106.5672,139392.0
2021-06-21 15:50:00,114.34,114.41,114.13,114.29,248761.0,106.5579,106.6231,106.3622,106.5113,248761.0
2021-06-21 15:55:00,114.3,114.3,114.07,114.14,445780.0,106.5206,106.5206,106.3063,106.3715,445780.0
2021-06-22 09:30:00,113.5,113.59,112.01,112.91,817713.0,105.7751,105.859,104.3865,105.2252,817713.0
2021-06-22 09:35:00,112.89,113.34,112.88,113.09,331574.0,105.2066,105.626,105.1973,105.393,331574.0
2021-06-22 09:40:00,113.09,113.22,112.61,112.62,163014.0,105.393,105.5141,104.9457,104.955,163014.0
2021-06-22 09:45:00,112.62,113.0,112.6,112.88,137671.0,104.955,105.3091,104.9363,105.1973,137671.0
2021-06-22 09:50:00,112.88,113.0,112.78,112.81,96645.0,105.1973,105.3091,105.1041,105.132,96645.0
2021-06-22 09:55:00,112.82,113.2,112.81,113.13,127378.0,105.1414,105.4955,105.132,105.4303,127378.0
2021-06-22 10:00:00,113.13,113.32,112.87,113.22,221829.0,105.4303,105.6073,105.188,105.5141,221829.0
2021-06-22 10:05:00,113.23,113.25,112.93,112.98,142059.0,105.5235,105.5421,105.2439,105.2905,142059.0
2021-06-22 10:10:00,112.98,113.07,112.86,112.95,76458.0,105.2905,105.3743,105.1786,105.2625,76458.0
2021-06-22 10:15:00,112.95,112.98,112.73,112.91,138906.0,105.2625,105.2905,105.0575,105.2252,138906.0
2021-06-22 10:20:00,112.9,112.96,112.83,112.86,86256.0,105.2159,105.2718,105.1507,105.1786,86256.0
2021-06-22 10:25:00,112.86,112.98,112.85,112.9,64374.0,105.1786,105.2905,105.1693,105.2159,64374.0
2021-06-22 10:30:00,112.9,113.23,112.85,113.19,90640.0,105.2159,105.5235,105.1693,105.4862,90640.0
2021-06-22 10:35:00,113.19,113.26,112.98,113.04,116692.0,105.4862,105.5514,105.2905,105.3464,116692.0
2021-06-22 10:40:00,113.05,113.14,112.84,112.86,72148.0,105.3557,105.4396,105.16,105.1786,72148.0
2021-06-22 10:45:00,112.86,113.0,112.8,112.94,66750.0,105.1786,105.3091,105.1227,105.2532,66750.0
2021-06-22 10:50:00,112.93,113.05,112.89,112.98,76117.0,105.2439,105.3557,105.2066,105.2905,76117.0
2021-06-22 10:55:00,112.98,113.07,112.87,112.93,77509.0,105.2905,105.3743,105.188,105.2439,77509.0
2021-06-22 11:00:00,112.93,113.02,112.9,113.02,73884.0,105.2439,105.3277,105.2159,105.3277,73884.0
2021-06-22 11:05:00,113.01,113.07,112.97,113.05,87166.0,105.3184,105.3743,105.2811,105.3557,87166.0
2021-06-22 11:10:00,113.04,113.23,113.04,113.14,125297.0,105.3464,105.5235,105.3464,105.4396,125297.0
2021-06-22 11:15:00,113.14,113.21,113.11,113.13,71175.0,105.4396,105.5048,105.4116,105.4303,71175.0
2021-06-22 11:20:00,113.13,113.2,113.05,113.12,83904.0,105.4303,105.4955,105.3557,105.4209,83904.0
2021-06-22 11:25:00,113.11,113.28,113.1,113.19,161148.0,105.4116,105.57,105.4023,105.4862,161148.0
2021-06-22 11:30:00,113.19,113.47,113.15,113.44,120352.0,105.4862,105.7471,105.4489,105.7192,120352.0
2021-06-22 11:35:00,113.42,113.47,113.34,113.38,89508.0,105.7005,105.7471,105.626,105.6632,89508.0
2021-06-22 11:40:00,113.38,113.52,113.34,113.52,84683.0,105.6632,105.7937,105.626,105.7937,84683.0
2021-06-22 11:45:00,113.52,113.61,113.5,113.6,73529.0,105.7937,105.8776,105.7751,105.8683,73529.0
2021-06-22 11:50:00,113.61,113.7,113.58,113.64,60064.0,105.8776,105.9615,105.8496,105.9055,60064.0
2021-06-22 11:55:00,113.62,113.71,113.5,113.57,62656.0,105.8869,105.9708,105.7751,105.8403,62656.0
2021-06-22 12:00:00,113.59,113.9,113.55,113.79,98704.0,105.859,106.1479,105.8217,106.0453,98704.0
2021-06-22 12:05:00,113.81,113.91,113.76,113.89,45209.0,106.064,106.1572,106.0174,106.1385,45209.0
2021-06-22 12:10:00,113.9,113.94,113.8,113.81,84354.0,106.1479,106.1851,106.0547,106.064,84354.0
2021-06-22 12:15:00,113.81,113.99,113.81,113.98,60577.0,106.064,106.2317,106.064,106.2224,60577.0
2021-06-22 12:20:00,113.98,114.0,113.92,113.99,104055.0,106.2224,106.241,106.1665,106.2317,104055.0
2021-06-22 12:25:00,113.99,114.0,113.86,113.92,52420.0,106.2317,106.241,106.1106,106.1665,52420.0
2021-06-22 12:30:00,113.92,113.93,113.68,113.9,119259.0,106.1665,106.1758,105.9428,106.1479,119259.0
2021-06-22 12:35:00,113.9,114.05,113.87,114.02,38844.0,106.1479,106.2876,106.1199,106.2597,38844.0
2021-06-22 12:40:00,114.04,114.09,113.95,114.06,51010.0,106.2783,106.3249,106.1944,106.297,51010.0
2021-06-22 12:45:00,114.06,114.17,114.05,114.14,52196.0,106.297,106.3995,106.2876,106.3715,52196.0
2021-06-22 12:50:00,114.14,114.2,114.06,114.19,61432.0,106.3715,106.4274,106.297,106.4181,61432.0
2021-06-22 12:55:00,114.2,114.26,114.06,114.08,50957.0,106.4274,106.4833,106.297,106.3156,50957.0
2021-06-22 13:00:00,114.07,114.12,113.93,113.94,51775.0,106.3063,106.3529,106.1758,106.1851,51775.0
2021-06-22 13:05:00,113.94,114.04,113.92,114.03,72950.0,106.1851,106.2783,106.1665,106.269,72950.0
2021-06-22 13:10:00,114.04,114.14,114.02,114.04,40007.0,106.2783,106.3715,106.2597,106.2783,40007.0
2021-06-22 13:15:00,114.03,114.03,113.82,113.87,53631.0,106.269,106.269,106.0733,106.1199,53631.0
2021-06-22 13:20:00,113.86,113.92,113.82,113.84,26985.0,106.1106,106.1665,106.0733,106.0919,26985.0
2021-06-22 13:25:00,113.85,114.0,113.85,113.98,50334.0,106.1013,106.241,106.1013,106.2224,50334.0
2021-06-22 13:30:00,113.99,114.01,113.89,114.0,27638.0,106.2317,106.2504,106.1385,106.241,27638.0
2021-06-22 13:35:00,114.0,114.08,113.94,114.06,42507.0,106.241,106.3156,106.1851,106.297,42507.0
2021-06-22 13:40:00,114.05,114.14,113.98,114.14,45078.0,106.2876,106.3715,106.2224,106.3715,45078.0
2021-06-22 13:45:00,114.14,114.21,114.12,114.14,53020.0,106.3715,106.4368,106.3529,106.3715,53020.0
2021-06-22 13:50:00,114.14,114.15,114.07,114.12,66212.0,106.3715,106.3808,106.3063,106.3529,66212.0
2021-06-22 13:55:00,114.11,114.25,114.05,114.24,47154.0,106.3436,106.474,106.2876,106.4647,47154.0
2021-06-22 14:00:00,114.25,114.31,114.15,114.28,74583.0,106.474,106.5299,106.3808,106.502,74583.0
2021-06-22 14:05:00,114.27,114.35,114.21,114.23,49764.0,106.4927,106.5672,106.4368,106.4554,49764.0
2021-06-22 14:10:00,114.23,114.3,114.17,114.29,25169.0,106.4554,106.5206,106.3995,106.5113,25169.0
2021-06-22 14:15:00,114.28,114.37,114.16,114.31,41906.0,106.502,106.5859,106.3902,106.5299,41906.0
2021-06-22 14:20:00,114.31,114.41,114.26,114.4,36462.0,106.5299,106.6231,106.4833,106.6138,36462.0
2021-06-22 14:25:00,114.41,114.45,114.31,114.36,55621.0,106.6231,106.6604,106.5299,106.5765,55621.0
2021-06-22 14:30:00,114.35,114.41,114.28,114.34,58214.0,106.5672,106.6231,106.502,106.5579,58214.0
2021-06-22 14:35:00,114.32,114.33,114.06,114.23,41423.0,106.5393,106.5486,106.297,106.4554,41423.0
2021-06-22 14:40:00,114.22,114.28,114.12,114.16,32376.0,106.4461,106.502,106.3529,106.3902,32376.0
2021-06-22 14:45:00,114.15,114.2,114.06,114.07,57457.0,106.3808,106.4274,106.297,106.3063,57457.0
2021-06-22 14:50:00,114.06,114.17,114.01,114.17,24011.0,106.297,106.3995,106.2504,106.3995,24011.0
2021-06-22 14:55:00,114.18,114.31,114.16,114.27,35910.0,106.4088,106.5299,106.3902,106.4927,35910.0
2021-06-22 15:00:00,114.27,114.28,114.04,114.07,74754.0,106.4927,106.502,106.2783,106.3063,74754.0
2021-06-22 15:05:00,114.07,114.08,113.89,114.05,144776.0,106.3063,106.3156,106.1385,106.2876,144776.0
2021-06-22 15:10:00,114.06,114.26,114.04,114.24,85518.0,106.297,106.4833,106.2783,106.4647,85518.0
2021-06-22 15:15:00,114.25,114.33,114.21,114.31,70954.0,106.474,106.5486,106.4368,106.5299,70954.0
2021-06-22 15:20:00,114.32,114.37,114.22,114.33,70604.0,106.5393,106.5859,106.4461,106.5486,70604.0
2021-06-22 15:25:00,114.34,114.39,114.29,114.34,72821.0,106.5579,106.6045,106.5113,106.5579,72821.0
2021-06-22 15:30:00,114.34,114.38,114.14,114.18,106885.0,106.5579,106.5952,106.3715,106.4088,106885.0
2021-06-22 15:35:00,114.19,114.38,114.18,114.37,139934.0,106.4181,106.5952,106.4088,106.5859,139934.0
2021-06-22 15:40:00,114.37,114.46,114.29,114.43,175669.0,106.5859,106.6697,106.5113,106.6418,175669.0
2021-06-22 15:45:00,114.43,114.49,114.32,114.33,147084.0,106.6418,106.6977,106.5393,106.5486,147084.0
2021-06-22 15:50:00,114.34,114.42,114.27,114.34,239755.0,106.5579,106.6325,106.4927,106.5579,239755.0
2021-06-22 15:55:00,114.34,114.34,114.1,114.32,415619.0,106.5579,106.5579,106.3342,106.5393,415619.0
2021-06-23 09:30:00,116.2,116.52,115.85,116.31,447681.0,108.2913,108.5895,107.9651,108.3938,447681.0
2021-06-23 09:35:00,116.31,116.8,116.21,116.58,283249.0,108.3938,108.8505,108.3006,108.6454,283249.0
2021-06-23 09:40:00,116.59,117.03,116.57,117.0,257078.0,108.6548,109.0648,108.6361,109.0369,257078.0
2021-06-23 09:45:00,117.01,117.27,117.01,117.26,297250.0,109.0462,109.2885,109.0462,109.2792,297250.0
2021-06-23 09:50:00,117.27,117.42,116.96,117.15,426361.0,109.2885,109.4283,108.9996,109.1767,426361.0
2021-06-23 09:55:00,117.16,117.3,117.1,117.12,170783.0,109.186,109.3164,109.1301,109.1487,170783.0
2021-06-23 10:00:00,117.13,117.2,116.76,116.85,205880.0,109.158,109.2233,108.8132,108.8971,205880.0
2021-06-23 10:05:00,116.85,116.89,116.67,116.69,126353.0,108.8971,108.9343,108.7293,108.748,126353.0
2021-06-23 10:10:00,116.68,116.68,116.35,116.66,121540.0,108.7386,108.7386,108.4311,108.72,121540.0
2021-06-23 10:15:00,116.66,117.04,116.65,116.99,115544.0,108.72,109.0741,108.7107,109.0275,115544.0
2021-06-23 10:20:00,116.99,117.27,116.99,117.1,234163.0,109.0275,109.2885,109.0275,109.1301,234163.0
2021-06-23 10:25:00,117.1,117.19,116.95,117.0,161236.0,109.1301,109.2139,108.9903,109.0369,161236.0
2021-06-23 10:30:00,116.99,117.07,116.72,116.75,114305.0,109.0275,109.1021,108.7759,108.8039,114305.0
2021-06-23 10:35:00,116.75,116.93,116.74,116.79,90195.0,108.8039,108.9716,108.7946,108.8412,90195.0
2021-06-23 10:40:00,116.79,116.82,116.6,116.6,78590.0,108.8412,108.8691,108.6641,108.6641,78590.0
2021-06-23 10:45:00,116.6,116.73,116.41,116.46,72590.0,108.6641,108.7852,108.487,108.5336,72590.0
2021-06-23 10:50:00,116.45,116.46,116.27,116.35,90521.0,108.5243,108.5336,108.3565,108.4311,90521.0
2021-06-23 10:55:00,116.35,116.38,116.23,116.27,69568.0,108.4311,108.4591,108.3193,108.3565,69568.0
2021-06-23 11:00:00,116.27,116.44,116.13,116.13,86080.0,108.3565,108.515,108.2261,108.2261,86080.0
2021-06-23 11:05:00,116.13,116.15,115.8,115.82,174901.0,108.2261,108.2447,107.9185,107.9372,174901.0
2021-06-23 11:10:00,115.82,116.25,115.81,116.24,87696.0,107.9372,108.3379,107.9279,108.3286,87696.0
2021-06-23 11:15:00,116.26,116.48,116.12,116.47,78918.0,108.3472,108.5523,108.2168,108.5429,78918.0
2021-06-23 11:20:00,116.49,116.49,116.32,116.37,50413.0,108.5616,108.5616,108.4031,108.4497,50413.0
2021-06-23 11:25:00,116.37,116.44,116.31,116.32,70600.0,108.4497,108.515,108.3938,108.4031,70600.0
2021-06-23 11:30:00,116.34,116.41,116.23,116.24,60403.0,108.4218,108.487,108.3193,108.3286,60403.0
2021-06-23 11:35:00,116.24,116.45,116.2,116.42,58728.0,108.3286,108.5243,108.2913,108.4963,58728.0
2021-06-23 11:40:00,116.42,116.52,116.36,116.5,70508.0,108.4963,108.5895,108.4404,108.5709,70508.0
2021-06-23 11:45:00,116.49,116.69,116.49,116.68,58400.0,108.5616,108.748,108.5616,108.7386,58400.0
2021-06-23 11:50:00,116.68,116.76,116.64,116.75,53596.0,108.7386,108.8132,108.7014,108.8039,53596.0
2021-06-23 11:55:00,116.75,116.77,116.6,116.72,38819.0,108.8039,108.8225,108.6641,108.7759,38819.0
2021-06-23 12:00:00,116.73,116.75,116.64,116.69,32171.0,108.7852,108.8039,108.7014,108.748,32171.0
2021-06-23 12:05:00,116.7,116.78,116.69,116.71,37781.0,108.7573,108.8318,108.748,108.7666,37781.0
2021-06-23 12:10:00,116.72,116.74,116.63,116.69,30395.0,108.7759,108.7946,108.692,108.748,30395.0
2021-06-23 12:15:00,116.69,116.79,116.67,116.78,51911.0,108.748,108.8412,108.7293,108.8318,51911.0
2021-06-23 12:20:00,116.79,116.79,116.67,116.69,32435.0,108.8412,108.8412,108.7293,108.748,32435.0
2021-06-23 12:25:00,116.7,116.79,116.67,116.76,31384.0,108.7573,108.8412,108.7293,108.8132,31384.0
2021-06-23 12:30:00,116.75,116.76,116.56,116.58,45967.0,108.8039,108.8132,108.6268,108.6454,45967.0
2021-06-23 12:35:00,116.58,116.62,116.28,116.3,44106.0,108.6454,108.6827,108.3659,108.3845,44106.0
2021-06-23 12:40:00,116.28,116.4,116.23,116.38,28347.0,108.3659,108.4777,108.3193,108.4591,28347.0
2021-06-23 12:45:00,116.39,116.42,116.34,116.41,27876.0,108.4684,108.4963,108.4218,108.487,27876.0
2021-06-23 12:50:00,116.41,116.48,116.4,116.48,24994.0,108.487,108.5523,108.4777,108.5523,24994.0
2021-06-23 12:55:00,116.47,116.48,116.37,116.38,29708.0,108.5429,108.5523,108.4497,108.4591,29708.0
2021-06-23 13:00:00,116.38,116.38,116.21,116.32,26030.0,108.4591,108.4591,108.3006,108.4031,26030.0
2021-06-23 13:05:00,116.32,116.43,116.31,116.42,33213.0,108.4031,108.5057,108.3938,108.4963,33213.0
2021-06-23 13:10:00,116.42,116.46,116.37,116.41,39791.0,108.4963,108.5336,108.4497,108.487,39791.0
2021-06-23 13:15:00,116.41,116.48,116.41,116.45,31701.0,108.487,108.5523,108.487,108.5243,31701.0
2021-06-23 13:20:00,116.45,116.56,116.44,116.51,120353.0,108.5243,108.6268,108.515,108.5802,120353.0
2021-06-23 13:25:00,116.51,116.51,116.32,116.32,21622.0,108.5802,108.5802,108.4031,108.4031,21622.0
2021-06-23 13:30:00,116.3,116.33,116.27,116.33,17388.0,108.3845,108.4125,108.3565,108.4125,17388.0
2021-06-23 13:35:00,116.32,116.37,116.28,116.28,22652.0,108.4031,108.4497,108.3659,108.3659,22652.0
2021-06-23 13:40:00,116.27,116.29,116.22,116.25,18401.0,108.3565,108.3752,108.31,108.3379,18401.0
2021-06-23 13:45:00,116.24,116.28,116.17,116.2,29386.0,108.3286,108.3659,108.2634,108.2913,29386.0
2021-06-23 13:50:00,116.2,116.21,116.12,116.13,18717.0,108.2913,108.3006,108.2168,108.2261,18717.0
2021-06-23 13:55:00,116.15,116.24,116.14,116.22,33401.0,108.2447,108.3286,108.2354,108.31,33401.0
2021-06-23 14:00:00,116.23,116.26,116.12,116.21,64678.0,108.3193,108.3472,108.2168,108.3006,64678.0
2021-06-23 14:05:00,116.22,116.31,116.21,116.26,31026.0,108.31,108.3938,108.3006,108.3472,31026.0
2021-06-23 14:10:00,116.26,116.37,116.24,116.32,30608.0,108.3472,108.4497,108.3286,108.4031,30608.0
2021-06-23 14:15:00,116.33,116.36,116.3,116.34,39625.0,108.4125,108.4404,108.3845,108.4218,39625.0
2021-06-23 14:20:00,116.34,116.35,116.28,116.34,42640.0,108.4218,108.4311,108.3659,108.4218,42640.0
2021-06-23 14:25:00,116.35,116.42,116.32,116.4,48142.0,108.4311,108.4963,108.4031,108.4777,48142.0
2021-06-23 14:30:00,116.4,116.53,116.38,116.5,34865.0,108.4777,108.5989,108.4591,108.5709,34865.0
2021-06-23 14:35:00,116.51,116.57,116.47,116.57,20980.0,108.5802,108.6361,108.5429,108.6361,20980.0
2021-06-23 14:40:00,116.57,116.61,116.48,116.55,113978.0,108.6361,108.6734,108.5523,108.6175,113978.0
2021-06-23 14:45:00,116.55,116.57,116.51,116.53,37410.0,108.6175,108.6361,108.5802,108.5989,37410.0
2021-06-23 14:50:00,116.53,116.55,116.46,116.48,71731.0,108.5989,108.6175,108.5336,108.5523,71731.0
2021-06-23 14:55:00,116.48,116.52,116.45,116.47,56676.0,108.5523,108.5895,108.5243,108.5429,56676.0
2021-06-23 15:00:00,116.47,116.52,116.45,116.49,21909.0,108.5429,108.5895,108.5243,108.5616,21909.0
2021-06-23 15:05:00,116.48,116.5,116.41,116.46,29646.0,108.5523,108.5709,108.487,108.5336,29646.0
2021-06-23 15:10:00,116.46,116.51,116.44,116.47,31868.0,108.5336,108.5802,108.515,108.5429,31868.0
2021-06-23 15:15:00,116.46,116.49,116.42,116.46,22940.0,108.5336,108.5616,108.4963,108.5336,22940.0
2021-06-23 15:20:00,116.46,116.51,116.45,116.5,24438.0,108.5336,108.5802,108.5243,108.5709,24438.0
2021-06-23 15:25:00,116.49,116.52,116.47,116.5,62024.0,108.5616,108.5895,108.5429,108.5709,62024.0
2021-06-23 15:30:00,116.49,116.65,116.47,116.64,90292.0,108.5616,108.7107,108.5429,108.7014,90292.0
2021-06-23 15:35:00,116.64,116.65,116.45,116.49,148373.0,108.7014,108.7107,108.5243,108.5616,148373.0
2021-06-23 15:40:00,116.48,116.5,116.38,116.38,83436.0,108.5523,108.5709,108.4591,108.4591,83436.0
2021-06-23 15:45:00,116.37,116.38,116.26,116.33,130885.0,108.4497,108.4591,108.3472,108.4125,130885.0
2021-06-23 15:50:00,116.32,116.35,116.03,116.08,166932.0,108.4031,108.4311,108.1329,108.1795,166932.0
2021-06-23 15:55:00,116.09,116.16,116.04,116.04,281398.0,108.1888,108.254,108.1422,108.1422,281398.0
2021-06-24 09:30:00,116.72,117.42,116.27,116.5,401716.0,108.7759,109.4283,108.3565,108.5709,401716.0
2021-06-24 09:35:00,116.51,116.8,116.4,116.74,86438.0,108.5802,108.8505,108.4777,108.7946,86438.0
2021-06-24 09:40:00,116.77,116.99,116.77,116.91,63116.0,108.8225,109.0275,108.8225,108.953,63116.0
2021-06-24 09:45:00,116.92,117.05,116.8,116.94,102075.0,108.9623,109.0835,108.8505,108.9809,102075.0
2021-06-24 09:50:00,116.96,117.05,116.9,116.95,63746.0,108.9996,109.0835,108.9437,108.9903,63746.0
2021-06-24 09:55:00,116.98,116.99,116.63,116.79,71200.0,109.0182,109.0275,108.692,108.8412,71200.0
2021-06-24 10:00:00,116.78,117.04,116.62,116.97,113216.0,108.8318,109.0741,108.6827,109.0089,113216.0
2021-06-24 10:05:00,116.99,117.07,116.81,116.82,142470.0,109.0275,109.1021,108.8598,108.8691,142470.0
2021-06-24 10:10:00,116.82,117.03,116.79,116.96,228066.0,108.8691,109.0648,108.8412,108.9996,228066.0
2021-06-24 10:15:00,116.96,117.0,116.85,116.89,66391.0,108.9996,109.0369,108.8971,108.9343,66391.0
2021-06-24 10:20:00,116.9,116.92,116.82,116.87,61022.0,108.9437,108.9623,108.8691,108.9157,61022.0
2021-06-24 10:25:00,116.87,116.95,116.82,116.91,68830.0,108.9157,108.9903,108.8691,108.953,68830.0
2021-06-24 10:30:00,116.91,116.93,116.8,116.83,48220.0,108.953,108.9716,108.8505,108.8784,48220.0
2021-06-24 10:35:00,116.84,116.93,116.8,116.92,44176.0,108.8878,108.9716,108.8505,108.9623,44176.0
2021-06-24 10:40:00,116.91,116.98,116.86,116.94,43485.0,108.953,109.0182,108.9064,108.9809,43485.0
2021-06-24 10:45:00,116.94,117.07,116.86,117.07,71796.0,108.9809,109.1021,108.9064,109.1021,71796.0
2021-06-24 10:50:00,117.07,117.2,117.01,117.13,87564.0,109.1021,109.2233,109.0462,109.158,87564.0
2021-06-24 10:55:00,117.13,117.26,117.13,117.25,50588.0,109.158,109.2792,109.158,109.2698,50588.0
2021-06-24 11:00:00,117.24,117.36,117.24,117.31,53208.0,109.2605,109.3724,109.2605,109.3258,53208.0
2021-06-24 11:05:00,117.31,117.41,117.29,117.39,59286.0,109.3258,109.419,109.3071,109.4003,59286.0
2021-06-24 11:10:00,117.39,117.39,117.11,117.13,40741.0,109.4003,109.4003,109.1394,109.158,40741.0
2021-06-24 11:15:00,117.11,117.2,117.03,117.04,36619.0,109.1394,109.2233,109.0648,109.0741,36619.0
2021-06-24 11:20:00,117.04,117.12,116.81,117.02,72299.0,109.0741,109.1487,108.8598,109.0555,72299.0
2021-06-24 11:25:00,117.02,117.16,117.01,117.13,38760.0,109.0555,109.186,109.0462,109.158,38760.0
2021-06-24 11:30:00,117.11,117.17,117.11,117.13,26544.0,109.1394,109.1953,109.1394,109.158,26544.0
2021-06-24 11:35:00,117.13,117.18,117.1,117.14,17213.0,109.158,109.2046,109.1301,109.1673,17213.0
2021-06-24 11:40:00,117.15,117.24,117.14,117.23,45422.0,109.1767,109.2605,109.1673,109.2512,45422.0
2021-06-24 11:45:00,117.23,117.27,117.19,117.25,29565.0,109.2512,109.2885,109.2139,109.2698,29565.0
2021-06-24 11:50:00,117.25,117.29,117.24,117.25,16605.0,109.2698,109.3071,109.2605,109.2698,16605.0
2021-06-24 11:55:00,117.25,117.34,117.23,117.32,25722.0,109.2698,109.3537,109.2512,109.3351,25722.0
2021-06-24 12:00:00,117.32,117.37,117.27,117.37,29166.0,109.3351,109.3817,109.2885,109.3817,29166.0
2021-06-24 12:05:00,117.38,117.47,117.36,117.44,81870.0,109.391,109.4749,109.3724,109.4469,81870.0
2021-06-24 12:10:00,117.45,117.57,117.43,117.48,83178.0,109.4562,109.5681,109.4376,109.4842,83178.0
2021-06-24 12:15:00,117.48,117.53,117.39,117.41,66096.0,109.4842,109.5308,109.4003,109.419,66096.0
2021-06-24 12:20:00,117.42,117.44,117.32,117.32,34595.0,109.4283,109.4469,109.3351,109.3351,34595.0
2021-06-24 12:25:00,117.31,117.34,117.29,117.3,20999.0,109.3258,109.3537,109.3071,109.3164,20999.0
2021-06-24 12:30:00,117.3,117.32,117.23,117.27,41281.0,109.3164,109.3351,109.2512,109.2885,41281.0
2021-06-24 12:35:00,117.27,117.27,117.16,117.17,28846.0,109.2885,109.2885,109.186,109.1953,28846.0
2021-06-24 12:40:00,117.17,117.26,117.16,117.23,23914.0,109.1953,109.2792,109.186,109.2512,23914.0
2021-06-24 12:45:00,117.23,117.23,117.01,117.04,95006.0,109.2512,109.2512,109.0462,109.0741,95006.0
2021-06-24 12:50:00,117.03,117.1,116.96,117.08,56605.0,109.0648,109.1301,108.9996,109.1114,56605.0
2021-06-24 12:55:00,117.06,117.08,117.02,117.06,26096.0,109.0928,109.1114,109.0555,109.0928,26096.0
2021-06-24 13:00:00,117.05,117.21,117.02,117.2,60340.0,109.0835,109.2326,109.0555,109.2233,60340.0
2021-06-24 13:05:00,117.2,117.2,117.06,117.08,59251.0,109.2233,109.2233,109.0928,109.1114,59251.0
2021-06-24 13:10:00,117.08,117.15,117.04,117.15,33638.0,109.1114,109.1767,109.0741,109.1767,33638.0
2021-06-24 13:15:00,117.15,117.16,116.98,116.99,27167.0,109.1767,109.186,109.0182,109.0275,27167.0
2021-06-24 13:20:00,116.99,117.14,116.93,117.05,72939.0,109.0275,109.1673,108.9716,109.0835,72939.0
2021-06-24 13:25:00,117.06,117.13,117.0,117.03,25575.0,109.0928,109.158,109.0369,109.0648,25575.0
2021-06-24 13:30:00,117.03,117.1,117.02,117.07,42967.0,109.0648,109.1301,109.0555,109.1021,42967.0
2021-06-24 13:35:00,117.06,117.07,116.99,117.02,72565.0,109.0928,109.1021,109.0275,109.0555,72565.0
2021-06-24 13:40:00,117.02,117.09,117.0,117.07,41317.0,109.0555,109.1207,109.0369,109.1021,41317.0
2021-06-24 13:45:00,117.08,117.09,116.97,116.98,21200.0,109.1114,109.1207,109.0089,109.0182,21200.0
2021-06-24 13:50:00,116.98,117.02,116.88,117.01,60461.0,109.0182,109.0555,108.925,109.0462,60461.0
2021-06-24 13:55:00,117.01,117.04,116.97,117.0,24796.0,109.0462,109.0741,109.0089,109.0369,24796.0
2021-06-24 14:00:00,117.0,117.14,116.99,117.12,35982.0,109.0369,109.1673,109.0275,109.1487,35982.0
2021-06-24 14:05:00,117.14,117.23,117.14,117.21,27622.0,109.1673,109.2512,109.1673,109.2326,27622.0
2021-06-24 14:10:00,117.21,117.39,117.2,117.38,39992.0,109.2326,109.4003,109.2233,109.391,39992.0
2021-06-24 14:15:00,117.38,117.47,117.36,117.4,64661.0,109.391,109.4749,109.3724,109.4096,64661.0
2021-06-24 14:20:00,117.4,117.44,117.36,117.42,21459.0,109.4096,109.4469,109.3724,109.4283,21459.0
2021-06-24 14:25:00,117.41,117.47,117.41,117.45,27583.0,109.419,109.4749,109.419,109.4562,27583.0
2021-06-24 14:30:00,117.46,117.6,117.46,117.57,81612.0,109.4656,109.596,109.4656,109.5681,81612.0
2021-06-24 14:35:00,117.59,117.6,117.51,117.55,51444.0,109.5867,109.596,109.5122,109.5494,51444.0
2021-06-24 14:40:00,117.56,117.59,117.55,117.57,28871.0,109.5587,109.5867,109.5494,109.5681,28871.0
2021-06-24 14:45:00,117.58,117.66,117.57,117.63,60565.0,109.5774,109.6519,109.5681,109.624,60565.0
2021-06-24 14:50:00,117.64,117.67,117.57,117.61,46335.0,109.6333,109.6613,109.5681,109.6053,46335.0
2021-06-24 14:55:00,117.61,117.62,117.54,117.59,37480.0,109.6053,109.6147,109.5401,109.5867,37480.0
2021-06-24 15:00:00,117.59,117.59,117.44,117.45,24524.0,109.5867,109.5867,109.4469,109.4562,24524.0
2021-06-24 15:05:00,117.44,117.56,117.44,117.46,29381.0,109.4469,109.5587,109.4469,109.4656,29381.0
2021-06-24 15:10:00,117.45,117.55,117.43,117.55,24569.0,109.4562,109.5494,109.4376,109.5494,24569.0
2021-06-24 15:15:00,117.54,117.55,117.44,117.49,29011.0,109.5401,109.5494,109.4469,109.4935,29011.0
2021-06-24 15:20:00,117.49,117.52,117.39,117.48,28209.0,109.4935,109.5215,109.4003,109.4842,28209.0
2021-06-24 15:25:00,117.49,117.5,117.38,117.44,41378.0,109.4935,109.5028,109.391,109.4469,41378.0
2021-06-24 15:30:00,117.44,117.46,117.21,117.23,87586.0,109.4469,109.4656,109.2326,109.2512,87586.0
2021-06-24 15:35:00,117.23,117.31,117.16,117.21,105642.0,109.2512,109.3258,109.186,109.2326,105642.0
2021-06-24 15:40:00,117.21,117.24,117.15,117.21,117583.0,109.2326,109.2605,109.1767,109.2326,117583.0
2021-06-24 15:45:00,117.23,117.25,117.15,117.2,120753.0,109.2512,109.2698,109.1767,109.2233,120753.0
2021-06-24 15:50:00,117.19,117.31,117.16,117.23,182981.0,109.2139,109.3258,109.186,109.2512,182981.0
2021-06-24 15:55:00,117.23,117.35,117.22,117.24,268563.0,109.2512,109.363,109.2419,109.2605,268563.0
2021-06-25 09:30:00,117.45,117.61,116.78,117.25,417721.0,109.4562,109.6053,108.8318,109.2698,417721.0
2021-06-25 09:35:00,117.28,117.34,116.81,117.16,95841.0,109.2978,109.3537,108.8598,109.186,95841.0
2021-06-25 09:40:00,117.19,117.6,117.18,117.6,58055.0,109.2139,109.596,109.2046,109.596,58055.0
2021-06-25 09:45:00,117.61,117.83,117.41,117.75,59135.0,109.6053,109.8104,109.419,109.7358,59135.0
2021-06-25 09:50:00,117.73,117.93,117.57,117.58,51875.0,109.7172,109.9036,109.5681,109.5774,51875.0
2021-06-25 09:55:00,117.56,117.56,117.09,117.11,58193.0,109.5587,109.5587,109.1207,109.1394,58193.0
2021-06-25 10:00:00,117.06,117.23,116.86,117.19,69107.0,109.0928,109.2512,108.9064,109.2139,69107.0
2021-06-25 10:05:00,117.18,117.18,116.97,117.0,71436.0,109.2046,109.2046,109.0089,109.0369,71436.0
2021-06-25 10:10:00,117.02,117.05,116.78,117.0,66770.0,109.0555,109.0835,108.8318,109.0369,66770.0
2021-06-25 10:15:00,117.01,117.28,116.98,117.27,40125.0,109.0462,109.2978,109.0182,109.2885,40125.0
2021-06-25 10:20:00,117.27,117.29,117.1,117.2,47596.0,109.2885,109.3071,109.1301,109.2233,47596.0
2021-06-25 10:25:00,117.21,117.54,117.2,117.5,38973.0,109.2326,109.5401,109.2233,109.5028,38973.0
2021-06-25 10:30:00,117.53,117.53,117.39,117.47,42925.0,109.5308,109.5308,109.4003,109.4749,42925.0
2021-06-25 10:35:00,117.45,117.46,117.25,117.3,47146.0,109.4562,109.4656,109.2698,109.3164,47146.0
2021-06-25 10:40:00,117.3,117.53,117.3,117.51,31045.0,109.3164,109.5308,109.3164,109.5122,31045.0
2021-06-25 10:45:00,117.53,117.57,117.44,117.5,32563.0,109.5308,109.5681,109.4469,109.5028,32563.0
2021-06-25 10:50:00,117.54,117.65,117.4,117.59,44563.0,109.5401,109.6426,109.4096,109.5867,44563.0
2021-06-25 10:55:00,117.6,117.65,117.3,117.41,86721.0,109.596,109.6426,109.3164,109.419,86721.0
2021-06-25 11:00:00,117.39,117.52,117.33,117.48,39342.0,109.4003,109.5215,109.3444,109.4842,39342.0
2021-06-25 11:05:00,117.5,117.59,117.44,117.58,38835.0,109.5028,109.5867,109.4469,109.5774,38835.0
2021-06-25 11:10:00,117.58,117.59,117.45,117.57,43659.0,109.5774,109.5867,109.4562,109.5681,43659.0
2021-06-25 11:15:00,117.57,117.6,117.48,117.59,34236.0,109.5681,109.596,109.4842,109.5867,34236.0
2021-06-25 11:20:00,117.58,117.72,117.57,117.7,32029.0,109.5774,109.7079,109.5681,109.6892,32029.0
2021-06-25 11:25:00,117.69,117.77,117.65,117.76,34914.0,109.6799,109.7545,109.6426,109.7451,34914.0
2021-06-25 11:30:00,117.76,117.77,117.67,117.69,51116.0,109.7451,109.7545,109.6613,109.6799,51116.0
2021-06-25 11:35:00,117.68,117.68,117.53,117.54,71767.0,109.6706,109.6706,109.5308,109.5401,71767.0
2021-06-25 11:40:00,117.55,117.6,117.32,117.35,51134.0,109.5494,109.596,109.3351,109.363,51134.0
2021-06-25 11:45:00,117.34,117.36,117.22,117.27,24603.0,109.3537,109.3724,109.2419,109.2885,24603.0
2021-06-25 11:50:00,117.27,117.41,117.27,117.41,22548.0,109.2885,109.419,109.2885,109.419,22548.0
2021-06-25 11:55:00,117.41,117.41,117.3,117.3,19241.0,109.419,109.419,109.3164,109.3164,19241.0
2021-06-25 12:00:00,117.3,117.31,117.17,117.2,32329.0,109.3164,109.3258,109.1953,109.2233,32329.0
2021-06-25 12:05:00,117.2,117.25,117.13,117.15,25733.0,109.2233,109.2698,109.158,109.1767,25733.0
2021-06-25 12:10:00,117.15,117.16,117.06,117.08,25792.0,109.1767,109.186,109.0928,109.1114,25792.0
2021-06-25 12:15:00,117.09,117.1,117.01,117.02,37179.0,109.1207,109.1301,109.0462,109.0555,37179.0
2021-06-25 12:20:00,117.01,117.03,116.9,116.91,107999.0,109.0462,109.0648,108.9437,108.953,107999.0
2021-06-25 12:25:00,116.91,116.93,116.81,116.84,51506.0,108.953,108.9716,108.8598,108.8878,51506.0
2021-06-25 12:30:00,116.82,116.92,116.81,116.89,38653.0,108.8691,108.9623,108.8598,108.9343,38653.0
2021-06-25 12:35:00,116.89,116.97,116.88,116.96,36459.0,108.9343,109.0089,108.925,108.9996,36459.0
2021-06-25 12:40:00,116.97,117.05,116.96,117.02,35541.0,109.0089,109.0835,108.9996,109.0555,35541.0
2021-06-25 12:45:00,117.01,117.02,116.87,116.89,51373.0,109.0462,109.0555,108.9157,108.9343,51373.0
2021-06-25 12:50:00,116.9,116.95,116.86,116.94,17405.0,108.9437,108.9903,108.9064,108.9809,17405.0
2021-06-25 12:55:00,116.93,116.95,116.89,116.9,22062.0,108.9716,108.9903,108.9343,108.9437,22062.0
2021-06-25 13:00:00,116.9,116.93,116.82,116.84,27973.0,108.9437,108.9716,108.8691,108.8878,27973.0
2021-06-25 13:05:00,116.84,116.98,116.83,116.92,28522.0,108.8878,109.0182,108.8784,108.9623,28522.0
2021-06-25 13:10:00,116.92,117.03,116.9,117.01,21027.0,108.9623,109.0648,108.9437,109.0462,21027.0
2021-06-25 13:15:00,117.0,117.08,116.99,117.04,19706.0,109.0369,109.1114,109.0275,109.0741,19706.0
2021-06-25 13:20:00,117.04,117.1,117.01,117.08,17215.0,109.0741,109.1301,109.0462,109.1114,17215.0
2021-06-25 13:25:00,117.08,117.09,116.94,116.97,11496.0,109.1114,109.1207,108.9809,109.0089,11496.0
2021-06-25 13:30:00,116.96,116.98,116.83,116.84,17925.0,108.9996,109.0182,108.8784,108.8878,17925.0
2021-06-25 13:35:00,116.84,116.85,116.71,116.75,154556.0,108.8878,108.8971,108.7666,108.8039,154556.0
2021-06-25 13:40:00,116.77,116.77,116.66,116.66,73820.0,108.8225,108.8225,108.72,108.72,73820.0
2021-06-25 13:45:00,116.68,116.76,116.67,116.73,49049.0,108.7386,108.8132,108.7293,108.7852,49049.0
2021-06-25 13:50:00,116.73,116.75,116.68,116.75,37863.0,108.7852,108.8039,108.7386,108.8039,37863.0
2021-06-25 13:55:00,116.75,116.78,116.73,116.75,37138.0,108.8039,108.8318,108.7852,108.8039,37138.0
2021-06-25 14:00:00,116.76,116.78,116.72,116.75,50406.0,108.8132,108.8318,108.7759,108.8039,50406.0
2021-06-25 14:05:00,116.75,116.88,116.74,116.87,18211.0,108.8039,108.925,108.7946,108.9157,18211.0
2021-06-25 14:10:00,116.87,116.95,116.86,116.94,35448.0,108.9157,108.9903,108.9064,108.9809,35448.0
2021-06-25 14:15:00,116.95,116.96,116.88,116.92,21766.0,108.9903,108.9996,108.925,108.9623,21766.0
2021-06-25 14:20:00,116.92,116.97,116.92,116.92,16690.0,108.9623,109.0089,108.9623,108.9623,16690.0
2021-06-25 14:25:00,116.92,116.96,116.91,116.94,8891.0,108.9623,108.9996,108.953,108.9809,8891.0
2021-06-25 14:30:00,116.95,116.99,116.92,116.92,10636.0,108.9903,109.0275,108.9623,108.9623,10636.0
2021-06-25 14:35:00,116.94,117.03,116.93,116.98,36161.0,108.9809,109.0648,108.9716,109.0182,36161.0
2021-06-25 14:40:00,117.01,117.04,116.98,116.98,16550.0,109.0462,109.0741,109.0182,109.0182,16550.0
2021-06-25 14:45:00,116.98,117.01,116.96,116.97,14900.0,109.0182,109.0462,108.9996,109.0089,14900.0
2021-06-25 14:50:00,116.98,117.03,116.98,117.02,15912.0,109.0182,109.0648,109.0182,109.0555,15912.0
2021-06-25 14:55:00,117.04,117.04,116.95,116.97,21158.0,109.0741,109.0741,108.9903,109.0089,21158.0
2021-06-25 15:00:00,116.97,117.04,116.95,117.01,23022.0,109.0089,109.0741,108.9903,109.0462,23022.0
2021-06-25 15:05:00,116.99,117.03,116.92,116.95,24680.0,109.0275,109.0648,108.9623,108.9903,24680.0
2021-06-25 15:10:00,116.95,117.02,116.94,117.02,45617.0,108.9903,109.0555,108.9809,109.0555,45617.0
2021-06-25 15:15:00,117.02,117.04,116.92,116.95,22923.0,109.0555,109.0741,108.9623,108.9903,22923.0
2021-06-25 15:20:00,116.94,116.94,116.87,116.92,22381.0,108.9809,108.9809,108.9157,108.9623,22381.0
2021-06-25 15:25:00,116.91,116.91,116.84,116.89,22753.0,108.953,108.953,108.8878,108.9343,22753.0
2021-06-25 15:30:00,116.89,116.89,116.7,116.7,66286.0,108.9343,108.9343,108.7573,108.7573,66286.0
2021-06-25 15:35:00,116.7,116.83,116.69,116.78,62512.0,108.7573,108.8784,108.748,108.8318,62512.0
2021-06-25 15:40:00,116.78,116.81,116.72,116.74,71606.0,108.8318,108.8598,108.7759,108.7946,71606.0
2021-06-25 15:45:00,116.75,116.85,116.73,116.81,105555.0,108.8039,108.8971,108.7852,108.8598,105555.0
2021-06-25 15:50:00,116.81,116.89,116.7,116.72,225712.0,108.8598,108.9343,108.7573,108.7759,225712.0
2021-06-25 15:55:00,116.73,116.78,116.53,116.53,314632.0,108.7852,108.8318,108.5989,108.5989,314632.0
2021-06-28 09:30:00,117.29,117.91,117.18,117.85,388786.0,109.3071,109.8849,109.2046,109.829,388786.0
2021-06-28 09:35:00,117.86,118.02,117.69,117.94,215033.0,109.8383,109.9874,109.6799,109.9129,215033.0
2021-06-28 09:40:00,117.93,118.0,117.72,117.98,105222.0,109.9036,109.9688,109.7079,109.9502,105222.0
2021-06-28 09:45:00,117.99,118.13,117.86,117.92,168654.0,109.9595,110.09,109.8383,109.8942,168654.0
2021-06-28 09:50:00,117.93,118.0,117.76,117.96,98566.0,109.9036,109.9688,109.7451,109.9315,98566.0
2021-06-28 09:55:00,117.97,118.03,117.76,117.97,127002.0,109.9408,109.9968,109.7451,109.9408,127002.0
2021-06-28 10:00:00,117.96,118.16,117.85,118.15,202791.0,109.9315,110.1179,109.829,110.1086,202791.0
2021-06-28 10:05:00,118.15,118.15,117.94,118.09,78403.0,110.1086,110.1086,109.9129,110.0527,78403.0
2021-06-28 10:10:00,118.11,118.16,117.96,118.11,81623.0,110.0713,110.1179,109.9315,110.0713,81623.0
2021-06-28 10:15:00,118.1,118.25,118.02,118.25,95717.0,110.062,110.2018,109.9874,110.2018,95717.0
2021-06-28 10:20:00,118.23,118.36,118.14,118.21,115960.0,110.1831,110.3043,110.0993,110.1645,115960.0
2021-06-28 10:25:00,118.23,118.36,118.17,118.28,75640.0,110.1831,110.3043,110.1272,110.2297,75640.0
2021-06-28 10:30:00,118.28,118.37,118.21,118.32,103678.0,110.2297,110.3136,110.1645,110.267,103678.0
2021-06-28 10:35:00,118.33,118.41,118.22,118.35,83706.0,110.2763,110.3509,110.1738,110.295,83706.0
2021-06-28 10:40:00,118.35,118.53,118.34,118.49,154390.0,110.295,110.4627,110.2857,110.4255,154390.0
2021-06-28 10:45:00,118.5,118.58,118.44,118.53,71270.0,110.4348,110.5093,110.3789,110.4627,71270.0
2021-06-28 10:50:00,118.53,118.77,118.53,118.71,56436.0,110.4627,110.6864,110.4627,110.6305,56436.0
2021-06-28 10:55:00,118.72,118.74,118.43,118.44,67672.0,110.6398,110.6584,110.3695,110.3789,67672.0
2021-06-28 11:00:00,118.43,118.51,118.36,118.51,47885.0,110.3695,110.4441,110.3043,110.4441,47885.0
2021-06-28 11:05:00,118.5,118.64,118.46,118.59,56028.0,110.4348,110.5652,110.3975,110.5186,56028.0
2021-06-28 11:10:00,118.59,118.72,118.57,118.66,59525.0,110.5186,110.6398,110.5,110.5839,59525.0
2021-06-28 11:15:00,118.67,118.79,118.66,118.75,115739.0,110.5932,110.705,110.5839,110.6678,115739.0
2021-06-28 11:20:00,118.75,118.9,118.74,118.86,70509.0,110.6678,110.8075,110.6584,110.7703,70509.0
2021-06-28 11:25:00,118.87,118.92,118.8,118.88,66237.0,110.7796,110.8262,110.7144,110.7889,66237.0
2021-06-28 11:30:00,118.88,118.9,118.78,118.88,83054.0,110.7889,110.8075,110.6957,110.7889,83054.0
2021-06-28 11:35:00,118.88,118.91,118.81,118.89,51663.0,110.7889,110.8169,110.7237,110.7982,51663.0
2021-06-28 11:40:00,118.89,118.96,118.8,118.96,187917.0,110.7982,110.8635,110.7144,110.8635,187917.0
2021-06-28 11:45:00,118.94,118.96,118.88,118.89,35637.0,110.8448,110.8635,110.7889,110.7982,35637.0
2021-06-28 11:50:00,118.89,119.07,118.87,119.06,156505.0,110.7982,110.966,110.7796,110.9567,156505.0
2021-06-28 11:55:00,119.06,119.18,119.01,119.15,80172.0,110.9567,111.0685,110.9101,111.0405,80172.0
2021-06-28 12:00:00,119.15,119.51,119.14,119.5,467551.0,111.0405,111.376,111.0312,111.3667,467551.0
2021-06-28 12:05:00,119.5,119.58,119.45,119.57,112776.0,111.3667,111.4413,111.3201,111.4319,112776.0
2021-06-28 12:10:00,119.57,119.8,119.54,119.72,384425.0,111.4319,111.6463,111.404,111.5717,384425.0
2021-06-28 12:15:00,119.72,119.83,119.66,119.67,93413.0,111.5717,111.6743,111.5158,111.5251,93413.0
2021-06-28 12:20:00,119.67,119.68,119.58,119.62,79104.0,111.5251,111.5345,111.4413,111.4785,79104.0
2021-06-28 12:25:00,119.62,119.72,119.58,119.64,68944.0,111.4785,111.5717,111.4413,111.4972,68944.0
2021-06-28 12:30:00,119.63,119.69,119.52,119.58,67536.0,111.4879,111.5438,111.3853,111.4413,67536.0
2021-06-28 12:35:00,119.58,119.64,119.51,119.53,43005.0,111.4413,111.4972,111.376,111.3947,43005.0
2021-06-28 12:40:00,119.53,119.56,119.41,119.45,57950.0,111.3947,111.4226,111.2828,111.3201,57950.0
2021-06-28 12:45:00,119.45,119.54,119.38,119.49,70703.0,111.3201,111.404,111.2549,111.3574,70703.0
2021-06-28 12:50:00,119.49,119.5,119.38,119.43,36279.0,111.3574,111.3667,111.2549,111.3015,36279.0
2021-06-28 12:55:00,119.42,119.43,119.26,119.27,40398.0,111.2922,111.3015,111.143,111.1524,40398.0
2021-06-28 13:00:00,119.27,119.27,119.11,119.13,76134.0,111.1524,111.1524,111.0033,111.0219,76134.0
2021-06-28 13:05:00,119.13,119.17,118.92,118.97,86351.0,111.0219,111.0592,110.8262,110.8728,86351.0
2021-06-28 13:10:00,118.96,119.09,118.95,119.08,45570.0,110.8635,110.9846,110.8541,110.9753,45570.0
2021-06-28 13:15:00,119.07,119.25,119.05,119.24,61264.0,110.966,111.1337,110.9473,111.1244,61264.0
2021-06-28 13:20:00,119.26,119.38,119.25,119.36,28375.0,111.143,111.2549,111.1337,111.2362,28375.0
2021-06-28 13:25:00,119.36,119.38,119.18,119.21,45110.0,111.2362,111.2549,111.0685,111.0964,45110.0
2021-06-28 13:30:00,119.21,119.34,119.21,119.29,43953.0,111.0964,111.2176,111.0964,111.171,43953.0
2021-06-28 13:35:00,119.3,119.35,119.23,119.29,25992.0,111.1803,111.2269,111.1151,111.171,25992.0
2021-06-28 13:40:00,119.29,119.32,119.22,119.23,131044.0,111.171,111.199,111.1058,111.1151,131044.0
2021-06-28 13:45:00,119.24,119.32,119.22,119.26,27687.0,111.1244,111.199,111.1058,111.143,27687.0
2021-06-28 13:50:00,119.25,119.44,119.24,119.27,150891.0,111.1337,111.3108,111.1244,111.1524,150891.0
2021-06-28 13:55:00,119.27,119.32,119.2,119.21,45549.0,111.1524,111.199,111.0871,111.0964,45549.0
2021-06-28 14:00:00,119.22,119.28,119.16,119.26,111269.0,111.1058,111.1617,111.0499,111.143,111269.0
2021-06-28 14:05:00,119.26,119.34,119.26,119.33,70318.0,111.143,111.2176,111.143,111.2083,70318.0
2021-06-28 14:10:00,119.31,119.38,119.3,119.33,123239.0,111.1896,111.2549,111.1803,111.2083,123239.0
2021-06-28 14:15:00,119.32,119.43,119.32,119.41,47798.0,111.199,111.3015,111.199,111.2828,47798.0
2021-06-28 14:20:00,119.41,119.52,119.36,119.45,146990.0,111.2828,111.3853,111.2362,111.3201,146990.0
2021-06-28 14:25:00,119.47,119.56,119.4,119.54,65284.0,111.3388,111.4226,111.2735,111.404,65284.0
2021-06-28 14:30:00,119.54,119.6,119.53,119.57,51644.0,111.404,111.4599,111.3947,111.4319,51644.0
2021-06-28 14:35:00,119.57,119.63,119.49,119.62,56735.0,111.4319,111.4879,111.3574,111.4785,56735.0
2021-06-28 14:40:00,119.61,119.63,119.52,119.55,39963.0,111.4692,111.4879,111.3853,111.4133,39963.0
2021-06-28 14:45:00,119.55,119.7,119.52,119.68,90658.0,111.4133,111.5531,111.3853,111.5345,90658.0
2021-06-28 14:50:00,119.68,119.8,119.67,119.77,59750.0,111.5345,111.6463,111.5251,111.6183,59750.0
2021-06-28 14:55:00,119.76,119.81,119.72,119.8,48838.0,111.609,111.6556,111.5717,111.6463,48838.0
2021-06-28 15:00:00,119.8,119.83,119.68,119.8,65399.0,111.6463,111.6743,111.5345,111.6463,65399.0
2021-06-28 15:05:00,119.81,119.82,119.73,119.79,57030.0,111.6556,111.6649,111.5811,111.637,57030.0
2021-06-28 15:10:00,119.79,119.84,119.66,119.75,69643.0,111.637,111.6836,111.5158,111.5997,69643.0
2021-06-28 15:15:00,119.74,119.89,119.73,119.89,78388.0,111.5904,111.7302,111.5811,111.7302,78388.0
2021-06-28 15:20:00,119.89,119.94,119.8,119.84,76002.0,111.7302,111.7768,111.6463,111.6836,76002.0
2021-06-28 15:25:00,119.84,119.95,119.84,119.93,54523.0,111.6836,111.7861,111.6836,111.7674,54523.0
2021-06-28 15:30:00,119.92,119.94,119.77,119.84,104377.0,111.7581,111.7768,111.6183,111.6836,104377.0
2021-06-28 15:35:00,119.84,119.88,119.76,119.83,98594.0,111.6836,111.7208,111.609,111.6743,98594.0
2021-06-28 15:40:00,119.84,119.88,119.78,119.79,107085.0,111.6836,111.7208,111.6277,111.637,107085.0
2021-06-28 15:45:00,119.79,119.79,119.65,119.68,114743.0,111.637,111.637,111.5065,111.5345,114743.0
2021-06-28 15:50:00,119.68,119.8,119.63,119.67,156629.0,111.5345,111.6463,111.4879,111.5251,156629.0
2021-06-28 15:55:00,119.67,119.67,119.52,119.61,291959.0,111.5251,111.5251,111.3853,111.4692,291959.0
2021-06-29 09:30:00,119.34,119.66,118.6,118.91,400498.0,111.2176,111.5158,110.528,110.8169,400498.0
2021-06-29 09:35:00,118.91,119.13,118.68,119.12,109663.0,110.8169,111.0219,110.6025,111.0126,109663.0
2021-06-29 09:40:00,119.16,119.16,118.55,118.57,83153.0,111.0499,111.0499,110.4814,110.5,83153.0
2021-06-29 09:45:00,118.58,118.7,118.44,118.5,75849.0,110.5093,110.6212,110.3789,110.4348,75849.0
2021-06-29 09:50:00,118.5,118.92,118.45,118.92,41120.0,110.4348,110.8262,110.3882,110.8262,41120.0
2021-06-29 09:55:00,118.92,119.08,118.88,118.98,72445.0,110.8262,110.9753,110.7889,110.8821,72445.0
2021-06-29 10:00:00,119.0,119.08,118.79,119.05,66381.0,110.9007,110.9753,110.705,110.9473,66381.0
2021-06-29 10:05:00,119.06,119.19,118.98,119.04,65845.0,110.9567,111.0778,110.8821,110.938,65845.0
2021-06-29 10:10:00,119.04,119.13,118.72,118.73,78299.0,110.938,111.0219,110.6398,110.6491,78299.0
2021-06-29 10:15:00,118.74,118.76,118.41,118.64,50111.0,110.6584,110.6771,110.3509,110.5652,50111.0
2021-06-29 10:20:00,118.63,118.83,118.55,118.79,46080.0,110.5559,110.7423,110.4814,110.705,46080.0
2021-06-29 10:25:00,118.81,119.0,118.77,119.0,41742.0,110.7237,110.9007,110.6864,110.9007,41742.0
2021-06-29 10:30:00,119.0,119.15,118.95,119.15,55444.0,110.9007,111.0405,110.8541,111.0405,55444.0
2021-06-29 10:35:00,119.13,119.28,119.08,119.26,54783.0,111.0219,111.1617,110.9753,111.143,54783.0
2021-06-29 10:40:00,119.26,119.39,119.17,119.39,51670.0,111.143,111.2642,111.0592,111.2642,51670.0
2021-06-29 10:45:00,119.38,119.44,119.32,119.42,37181.0,111.2549,111.3108,111.199,111.2922,37181.0
2021-06-29 10:50:00,119.41,119.51,119.39,119.46,51138.0,111.2828,111.376,111.2642,111.3294,51138.0
2021-06-29 10:55:00,119.46,119.53,119.41,119.46,38222.0,111.3294,111.3947,111.2828,111.3294,38222.0
2021-06-29 11:00:00,119.49,119.73,119.42,119.72,105499.0,111.3574,111.5811,111.2922,111.5717,105499.0
2021-06-29 11:05:00,119.73,119.8,119.6,119.62,51521.0,111.5811,111.6463,111.4599,111.4785,51521.0
2021-06-29 11:10:00,119.62,119.64,119.45,119.49,35582.0,111.4785,111.4972,111.3201,111.3574,35582.0
2021-06-29 11:15:00,119.48,119.6,119.46,119.49,28026.0,111.3481,111.4599,111.3294,111.3574,28026.0
2021-06-29 11:20:00,119.49,119.57,119.41,119.47,50942.0,111.3574,111.4319,111.2828,111.3388,50942.0
2021-06-29 11:25:00,119.48,119.59,119.43,119.58,32800.0,111.3481,111.4506,111.3015,111.4413,32800.0
2021-06-29 11:30:00,119.57,119.61,119.48,119.59,32562.0,111.4319,111.4692,111.3481,111.4506,32562.0
2021-06-29 11:35:00,119.59,119.63,119.53,119.55,24965.0,111.4506,111.4879,111.3947,111.4133,24965.0
2021-06-29 11:40:00,119.55,119.6,119.53,119.54,21329.0,111.4133,111.4599,111.3947,111.404,21329.0
2021-06-29 11:45:00,119.54,119.68,119.51,119.62,36528.0,111.404,111.5345,111.376,111.4785,36528.0
2021-06-29 11:50:00,119.63,119.69,119.58,119.63,42186.0,111.4879,111.5438,111.4413,111.4879,42186.0
2021-06-29 11:55:00,119.64,119.74,119.59,119.68,54485.0,111.4972,111.5904,111.4506,111.5345,54485.0
2021-06-29 12:00:00,119.68,119.71,119.6,119.69,28432.0,111.5345,111.5624,111.4599,111.5438,28432.0
2021-06-29 12:05:00,119.71,119.74,119.65,119.71,25575.0,111.5624,111.5904,111.5065,111.5624,25575.0
2021-06-29 12:10:00,119.71,119.78,119.68,119.75,25717.0,111.5624,111.6277,111.5345,111.5997,25717.0
2021-06-29 12:15:00,119.76,119.95,119.74,119.82,51571.0,111.609,111.7861,111.5904,111.6649,51571.0
2021-06-29 12:20:00,119.81,119.86,119.77,119.84,28015.0,111.6556,111.7022,111.6183,111.6836,28015.0
2021-06-29 12:25:00,119.85,119.89,119.84,119.86,34736.0,111.6929,111.7302,111.6836,111.7022,34736.0
2021-06-29 12:30:00,119.87,119.87,119.79,119.82,27155.0,111.7115,111.7115,111.637,111.6649,27155.0
2021-06-29 12:35:00,119.83,119.91,119.75,119.8,46274.0,111.6743,111.7488,111.5997,111.6463,46274.0
2021-06-29 12:40:00,119.82,119.94,119.81,119.83,40948.0,111.6649,111.7768,111.6556,111.6743,40948.0
2021-06-29 12:45:00,119.84,119.86,119.8,119.83,24694.0,111.6836,111.7022,111.6463,111.6743,24694.0
2021-06-29 12:50:00,119.83,119.93,119.83,119.89,30483.0,111.6743,111.7674,111.6743,111.7302,30483.0
2021-06-29 12:55:00,119.88,119.88,119.8,119.85,21577.0,111.7208,111.7208,111.6463,111.6929,21577.0
2021-06-29 13:00:00,119.86,119.95,119.84,119.88,30658.0,111.7022,111.7861,111.6836,111.7208,30658.0
2021-06-29 13:05:00,119.86,119.96,119.86,119.95,29145.0,111.7022,111.7954,111.7022,111.7861,29145.0
2021-06-29 13:10:00,119.96,119.97,119.91,119.93,21168.0,111.7954,111.8047,111.7488,111.7674,21168.0
2021-06-29 13:15:00,119.94,119.94,119.89,119.9,38161.0,111.7768,111.7768,111.7302,111.7395,38161.0
2021-06-29 13:20:00,119.91,119.93,119.86,119.89,39606.0,111.7488,111.7674,111.7022,111.7302,39606.0
2021-06-29 13:25:00,119.9,119.91,119.85,119.88,21733.0,111.7395,111.7488,111.6929,111.7208,21733.0
2021-06-29 13:30:00,119.88,119.98,119.88,119.96,23712.0,111.7208,111.814,111.7208,111.7954,23712.0
2021-06-29 13:35:00,119.96,119.98,119.91,119.97,18931.0,111.7954,111.814,111.7488,111.8047,18931.0
2021-06-29 13:40:00,119.96,120.03,119.95,119.98,177229.0,111.7954,111.8606,111.7861,111.814,177229.0
2021-06-29 13:45:00,119.99,120.03,119.97,120.01,32706.0,111.8234,111.8606,111.8047,111.842,32706.0
2021-06-29 13:50:00,120.0,120.01,119.91,119.97,23452.0,111.8327,111.842,111.7488,111.8047,23452.0
2021-06-29 13:55:00,119.97,120.01,119.95,120.0,27150.0,111.8047,111.842,111.7861,111.8327,27150.0
2021-06-29 14:00:00,119.99,120.03,119.92,119.93,36478.0,111.8234,111.8606,111.7581,111.7674,36478.0
2021-06-29 14:05:00,119.95,120.0,119.92,119.99,35085.0,111.7861,111.8327,111.7581,111.8234,35085.0
2021-06-29 14:10:00,119.99,120.07,119.97,120.05,47580.0,111.8234,111.8979,111.8047,111.8793,47580.0
2021-06-29 14:15:00,120.04,120.09,119.99,120.0,24484.0,111.87,111.9166,111.8234,111.8327,24484.0
2021-06-29 14:20:00,119.99,120.01,119.96,120.0,40448.0,111.8234,111.842,111.7954,111.8327,40448.0
2021-06-29 14:25:00,119.99,120.0,119.91,119.91,15247.0,111.8234,111.8327,111.7488,111.7488,15247.0
2021-06-29 14:30:00,119.9,119.98,119.89,119.92,28248.0,111.7395,111.814,111.7302,111.7581,28248.0
2021-06-29 14:35:00,119.91,119.93,119.88,119.91,23147.0,111.7488,111.7674,111.7208,111.7488,23147.0
2021-06-29 14:40:00,119.91,119.91,119.84,119.89,45828.0,111.7488,111.7488,111.6836,111.7302,45828.0
2021-06-29 14:45:00,119.89,119.89,119.81,119.87,31693.0,111.7302,111.7302,111.6556,111.7115,31693.0
2021-06-29 14:50:00,119.87,119.91,119.82,119.91,22766.0,111.7115,111.7488,111.6649,111.7488,22766.0
2021-06-29 14:55:00,119.91,119.94,119.88,119.89,27567.0,111.7488,111.7768,111.7208,111.7302,27567.0
2021-06-29 15:00:00,119.9,119.95,119.82,119.85,22195.0,111.7395,111.7861,111.6649,111.6929,22195.0
2021-06-29 15:05:00,119.84,119.94,119.83,119.92,56783.0,111.6836,111.7768,111.6743,111.7581,56783.0
2021-06-29 15:10:00,119.92,120.04,119.9,120.02,72412.0,111.7581,111.87,111.7395,111.8513,72412.0
2021-06-29 15:15:00,120.03,120.05,119.97,120.05,31131.0,111.8606,111.8793,111.8047,111.8793,31131.0
2021-06-29 15:20:00,120.04,120.07,120.0,120.06,31308.0,111.87,111.8979,111.8327,111.8886,31308.0
2021-06-29 15:25:00,120.06,120.07,120.01,120.06,32723.0,111.8886,111.8979,111.842,111.8886,32723.0
2021-06-29 15:30:00,120.05,120.14,120.04,120.09,67987.0,111.8793,111.9632,111.87,111.9166,67987.0
2021-06-29 15:35:00,120.09,120.14,120.01,120.09,77504.0,111.9166,111.9632,111.842,111.9166,77504.0
2021-06-29 15:40:00,120.09,120.16,120.05,120.15,63029.0,111.9166,111.9818,111.8793,111.9725,63029.0
2021-06-29 15:45:00,120.15,120.21,120.08,120.1,81196.0,111.9725,112.0284,111.9072,111.9259,81196.0
2021-06-29 15:50:00,120.1,120.23,120.08,120.23,139669.0,111.9259,112.047,111.9072,112.047,139669.0
2021-06-29 15:55:00,120.23,120.29,120.15,120.24,229001.0,112.047,112.1029,111.9725,112.0563,229001.0
2021-06-30 09:30:00,120.16,120.4,119.3,119.49,478133.0,111.9818,112.2055,111.1803,111.3574,478133.0
2021-06-30 09:35:00,119.51,120.15,119.42,120.15,117233.0,111.376,111.9725,111.2922,111.9725,117233.0
2021-06-30 09:40:00,120.15,120.32,119.99,120.26,84493.0,111.9725,112.1309,111.8234,112.075,84493.0
2021-06-30 09:45:00,120.26,120.66,120.17,120.62,139989.0,112.075,112.4478,111.9911,112.4105,139989.0
2021-06-30 09:50:00,120.6,120.76,120.42,120.64,163672.0,112.3918,112.541,112.2241,112.4291,163672.0
2021-06-30 09:55:00,120.63,120.65,120.35,120.48,105318.0,112.4198,112.4384,112.1589,112.28,105318.0
2021-06-30 10:00:00,120.47,120.62,120.33,120.55,81961.0,112.2707,112.4105,112.1402,112.3452,81961.0
2021-06-30 10:05:00,120.56,120.6,120.47,120.5,71024.0,112.3546,112.3918,112.2707,112.2986,71024.0
2021-06-30 10:10:00,120.5,120.59,120.34,120.55,96917.0,112.2986,112.3825,112.1495,112.3452,96917.0
2021-06-30 10:15:00,120.54,120.59,120.36,120.46,82288.0,112.3359,112.3825,112.1682,112.2614,82288.0
2021-06-30 10:20:00,120.46,120.69,120.38,120.66,94833.0,112.2614,112.4757,112.1868,112.4478,94833.0
2021-06-30 10:25:00,120.67,120.68,120.53,120.58,52717.0,112.4571,112.4664,112.3266,112.3732,52717.0
2021-06-30 10:30:00,120.58,120.68,120.58,120.65,59268.0,112.3732,112.4664,112.3732,112.4384,59268.0
2021-06-30 10:35:00,120.63,120.64,120.41,120.59,59810.0,112.4198,112.4291,112.2148,112.3825,59810.0
2021-06-30 10:40:00,120.59,120.61,120.45,120.48,52398.0,112.3825,112.4012,112.2521,112.28,52398.0
2021-06-30 10:45:00,120.49,120.51,120.18,120.24,48167.0,112.2893,112.308,112.0004,112.0563,48167.0
2021-06-30 10:50:00,120.23,120.34,120.11,120.26,75618.0,112.047,112.1495,111.9352,112.075,75618.0
2021-06-30 10:55:00,120.27,120.34,120.19,120.27,99335.0,112.0843,112.1495,112.0097,112.0843,99335.0
2021-06-30 11:00:00,120.28,120.31,120.05,120.21,163283.0,112.0936,112.1216,111.8793,112.0284,163283.0
2021-06-30 11:05:00,120.2,120.26,120.09,120.11,47091.0,112.0191,112.075,111.9166,111.9352,47091.0
2021-06-30 11:10:00,120.11,120.11,119.75,119.76,152190.0,111.9352,111.9352,111.5997,111.609,152190.0
2021-06-30 11:15:00,119.75,119.75,119.31,119.32,118811.0,111.5997,111.5997,111.1896,111.199,118811.0
2021-06-30 11:20:00,119.31,119.44,119.17,119.18,149875.0,111.1896,111.3108,111.0592,111.0685,149875.0
2021-06-30 11:25:00,119.2,119.29,119.2,119.28,82262.0,111.0871,111.171,111.0871,111.1617,82262.0
2021-06-30 11:30:00,119.29,119.37,119.11,119.11,148262.0,111.171,111.2456,111.0033,111.0033,148262.0
2021-06-30 11:35:00,119.11,119.16,119.01,119.05,93305.0,111.0033,111.0499,110.9101,110.9473,93305.0
2021-06-30 11:40:00,119.05,119.23,119.05,119.14,89258.0,110.9473,111.1151,110.9473,111.0312,89258.0
2021-06-30 11:45:00,119.15,119.39,119.12,119.35,116187.0,111.0405,111.2642,111.0126,111.2269,116187.0
2021-06-30 11:50:00,119.36,119.64,119.36,119.63,84153.0,111.2362,111.4972,111.2362,111.4879,84153.0
2021-06-30 11:55:00,119.64,119.66,119.51,119.57,43947.0,111.4972,111.5158,111.376,111.4319,43947.0
2021-06-30 12:00:00,119.57,119.58,119.43,119.44,26019.0,111.4319,111.4413,111.3015,111.3108,26019.0
2021-06-30 12:05:00,119.43,119.56,119.42,119.55,21748.0,111.3015,111.4226,111.2922,111.4133,21748.0
2021-06-30 12:10:00,119.56,119.56,119.47,119.49,21383.0,111.4226,111.4226,111.3388,111.3574,21383.0
2021-06-30 12:15:00,119.48,119.5,119.41,119.48,32888.0,111.3481,111.3667,111.2828,111.3481,32888.0
2021-06-30 12:20:00,119.48,119.54,119.46,119.49,40665.0,111.3481,111.404,111.3294,111.3574,40665.0
2021-06-30 12:25:00,119.47,119.49,119.35,119.41,27772.0,111.3388,111.3574,111.2269,111.2828,27772.0
2021-06-30 12:30:00,119.42,119.6,119.35,119.57,34279.0,111.2922,111.4599,111.2269,111.4319,34279.0
2021-06-30 12:35:00,119.58,119.65,119.55,119.58,28542.0,111.4413,111.5065,111.4133,111.4413,28542.0
2021-06-30 12:40:00,119.58,119.62,119.51,119.53,18381.0,111.4413,111.4785,111.376,111.3947,18381.0
2021-06-30 12:45:00,119.54,119.54,119.46,119.47,24923.0,111.404,111.404,111.3294,111.3388,24923.0
2021-06-30 12:50:00,119.47,119.55,119.44,119.46,26517.0,111.3388,111.4133,111.3108,111.3294,26517.0
2021-06-30 12:55:00,119.47,119.52,119.4,119.48,23800.0,111.3388,111.3853,111.2735,111.3481,23800.0
2021-06-30 13:00:00,119.46,119.57,119.42,119.57,49094.0,111.3294,111.4319,111.2922,111.4319,49094.0
2021-06-30 13:05:00,119.58,119.67,119.56,119.67,24314.0,111.4413,111.5251,111.4226,111.5251,24314.0
2021-06-30 13:10:00,119.68,119.8,119.64,119.79,26426.0,111.5345,111.6463,111.4972,111.637,26426.0
2021-06-30 13:15:00,119.79,119.84,119.72,119.76,30447.0,111.637,111.6836,111.5717,111.609,30447.0
2021-06-30 13:20:00,119.76,119.83,119.73,119.75,28637.0,111.609,111.6743,111.5811,111.5997,28637.0
2021-06-30 13:25:00,119.74,119.81,119.69,119.75,23551.0,111.5904,111.6556,111.5438,111.5997,23551.0
2021-06-30 13:30:00,119.77,119.85,119.71,119.84,19568.0,111.6183,111.6929,111.5624,111.6836,19568.0
2021-06-30 13:35:00,119.84,119.86,119.77,119.81,23380.0,111.6836,111.7022,111.6183,111.6556,23380.0
2021-06-30 13:40:00,119.81,119.91,119.81,119.87,24981.0,111.6556,111.7488,111.6556,111.7115,24981.0
2021-06-30 13:45:00,119.86,119.97,119.85,119.97,25269.0,111.7022,111.8047,111.6929,111.8047,25269.0
2021-06-30 13:50:00,119.98,120.05,119.91,119.92,51654.0,111.814,111.8793,111.7488,111.7581,51654.0
2021-06-30 13:55:00,119.92,119.98,119.92,119.96,23760.0,111.7581,111.814,111.7581,111.7954,23760.0
2021-06-30 14:00:00,119.96,119.97,119.86,119.88,29696.0,111.7954,111.8047,111.7022,111.7208,29696.0
2021-06-30 14:05:00,119.88,119.91,119.72,119.74,28043.0,111.7208,111.7488,111.5717,111.5904,28043.0
2021-06-30 14:10:00,119.75,119.82,119.75,119.8,27093.0,111.5997,111.6649,111.5997,111.6463,27093.0
2021-06-30 14:15:00,119.81,119.86,119.8,119.83,18662.0,111.6556,111.7022,111.6463,111.6743,18662.0
2021-06-30 14:20:00,119.84,119.84,119.75,119.78,31154.0,111.6836,111.6836,111.5997,111.6277,31154.0
2021-06-30 14:25:00,119.77,119.79,119.7,119.71,27163.0,111.6183,111.637,111.5531,111.5624,27163.0
2021-06-30 14:30:00,119.71,119.77,119.68,119.75,40159.0,111.5624,111.6183,111.5345,111.5997,40159.0
2021-06-30 14:35:00,119.75,119.75,119.72,119.73,28717.0,111.5997,111.5997,111.5717,111.5811,28717.0
2021-06-30 14:40:00,119.73,119.76,119.7,119.76,48867.0,111.5811,111.609,111.5531,111.609,48867.0
2021-06-30 14:45:00,119.75,119.8,119.73,119.8,50413.0,111.5997,111.6463,111.5811,111.6463,50413.0
2021-06-30 14:50:00,119.81,119.84,119.73,119.74,36843.0,111.6556,111.6836,111.5811,111.5904,36843.0
2021-06-30 14:55:00,119.74,119.85,119.71,119.8,31336.0,111.5904,111.6929,111.5624,111.6463,31336.0
2021-06-30 15:00:00,119.81,119.83,119.75,119.77,39626.0,111.6556,111.6743,111.5997,111.6183,39626.0
2021-06-30 15:05:00,119.78,119.86,119.77,119.84,34763.0,111.6277,111.7022,111.6183,111.6836,34763.0
2021-06-30 15:10:00,119.85,119.91,119.84,119.87,50674.0,111.6929,111.7488,111.6836,111.7115,50674.0
2021-06-30 15:15:00,119.87,119.95,119.86,119.92,75290.0,111.7115,111.7861,111.7022,111.7581,75290.0
2021-06-30 15:20:00,119.92,119.94,119.86,119.87,47387.0,111.7581,111.7768,111.7022,111.7115,47387.0
2021-06-30 15:25:00,119.88,119.92,119.85,119.86,47800.0,111.7208,111.7581,111.6929,111.7022,47800.0
2021-06-30 15:30:00,119.86,119.91,119.82,119.9,72316.0,111.7022,111.7488,111.6649,111.7395,72316.0
2021-06-30 15:35:00,119.9,119.91,119.81,119.84,77152.0,111.7395,111.7488,111.6556,111.6836,77152.0
2021-06-30 15:40:00,119.84,120.02,119.83,120.02,134672.0,111.6836,111.8513,111.6743,111.8513,134672.0
2021-06-30 15:45:00,120.03,120.2,120.02,120.17,131273.0,111.8606,112.0191,111.8513,111.9911,131273.0
2021-06-30 15:50:00,120.17,120.21,119.96,120.11,190343.0,111.9911,112.0284,111.7954,111.9352,190343.0
2021-06-30 15:55:00,120.11,120.31,120.06,120.15,326890.0,111.9352,112.1216,111.8886,111.9725,326890.0
2021-07-01 09:30:00,119.78,120.21,119.73,119.87,396627.0,111.6277,112.0284,111.5811,111.7115,396627.0
2021-07-01 09:35:00,119.87,119.91,119.57,119.67,168533.0,111.7115,111.7488,111.4319,111.5251,168533.0
2021-07-01 09:40:00,119.66,119.75,119.36,119.36,130644.0,111.5158,111.5997,111.2362,111.2362,130644.0
2021-07-01 09:45:00,119.39,119.68,119.31,119.65,133977.0,111.2642,111.5345,111.1896,111.5065,133977.0
2021-07-01 09:50:00,119.69,119.73,119.21,119.27,171262.0,111.5438,111.5811,111.0964,111.1524,171262.0
2021-07-01 09:55:00,119.28,119.51,119.02,119.49,206492.0,111.1617,111.376,110.9194,111.3574,206492.0
2021-07-01 10:00:00,119.5,119.55,119.31,119.52,106491.0,111.3667,111.4133,111.1896,111.3853,106491.0
2021-07-01 10:05:00,119.53,119.6,119.47,119.59,71492.0,111.3947,111.4599,111.3388,111.4506,71492.0
2021-07-01 10:10:00,119.61,119.65,119.46,119.52,85527.0,111.4692,111.5065,111.3294,111.3853,85527.0
2021-07-01 10:15:00,119.52,119.6,119.41,119.56,127702.0,111.3853,111.4599,111.2828,111.4226,127702.0
2021-07-01 10:20:00,119.54,119.74,119.49,119.71,97182.0,111.404,111.5904,111.3574,111.5624,97182.0
2021-07-01 10:25:00,119.68,119.77,119.55,119.61,83736.0,111.5345,111.6183,111.4133,111.4692,83736.0
2021-07-01 10:30:00,119.62,119.7,119.44,119.54,63189.0,111.4785,111.5531,111.3108,111.404,63189.0
2021-07-01 10:35:00,119.52,119.77,119.48,119.68,55406.0,111.3853,111.6183,111.3481,111.5345,55406.0
2021-07-01 10:40:00,119.66,119.71,119.52,119.67,49433.0,111.5158,111.5624,111.3853,111.5251,49433.0
2021-07-01 10:45:00,119.66,119.68,119.11,119.13,124967.0,111.5158,111.5345,111.0033,111.0219,124967.0
2021-07-01 10:50:00,119.11,119.4,119.1,119.4,132505.0,111.0033,111.2735,110.9939,111.2735,132505.0
2021-07-01 10:55:00,119.4,119.41,119.15,119.24,95926.0,111.2735,111.2828,111.0405,111.1244,95926.0
2021-07-01 11:00:00,119.23,119.27,119.08,119.13,59802.0,111.1151,111.1524,110.9753,111.0219,59802.0
2021-07-01 11:05:00,119.12,119.15,118.82,118.94,105537.0,111.0126,111.0405,110.733,110.8448,105537.0
2021-07-01 11:10:00,118.96,118.96,118.7,118.72,79433.0,110.8635,110.8635,110.6212,110.6398,79433.0
2021-07-01 11:15:00,118.72,118.77,118.64,118.74,69584.0,110.6398,110.6864,110.5652,110.6584,69584.0
2021-07-01 11:20:00,118.75,118.89,118.55,118.65,119135.0,110.6678,110.7982,110.4814,110.5746,119135.0
2021-07-01 11:25:00,118.64,118.87,118.63,118.82,154314.0,110.5652,110.7796,110.5559,110.733,154314.0
2021-07-01 11:30:00,118.83,118.89,118.78,118.83,33883.0,110.7423,110.7982,110.6957,110.7423,33883.0
2021-07-01 11:35:00,118.83,118.93,118.79,118.82,70063.0,110.7423,110.8355,110.705,110.733,70063.0
2021-07-01 11:40:00,118.83,118.9,118.82,118.85,39729.0,110.7423,110.8075,110.733,110.7609,39729.0
2021-07-01 11:45:00,118.84,118.92,118.72,118.92,61164.0,110.7516,110.8262,110.6398,110.8262,61164.0
2021-07-01 11:50:00,118.92,119.02,118.89,118.98,50218.0,110.8262,110.9194,110.7982,110.8821,50218.0
2021-07-01 11:55:00,118.98,119.01,118.8,118.81,39908.0,110.8821,110.9101,110.7144,110.7237,39908.0
2021-07-01 12:00:00,118.81,118.81,118.69,118.71,78544.0,110.7237,110.7237,110.6118,110.6305,78544.0
2021-07-01 12:05:00,118.7,118.8,118.65,118.76,87391.0,110.6212,110.7144,110.5746,110.6771,87391.0
2021-07-01 12:10:00,118.76,118.82,118.69,118.74,38053.0,110.6771,110.733,110.6118,110.6584,38053.0
2021-07-01 12:15:00,118.73,118.76,118.65,118.66,36127.0,110.6491,110.6771,110.5746,110.5839,36127.0
2021-07-01 12:20:00,118.66,118.71,118.6,118.63,47289.0,110.5839,110.6305,110.528,110.5559,47289.0
2021-07-01 12:25:00,118.63,118.71,118.61,118.67,35641.0,110.5559,110.6305,110.5373,110.5932,35641.0
2021-07-01 12:30:00,118.66,118.71,118.56,118.6,34409.0,110.5839,110.6305,110.4907,110.528,34409.0
2021-07-01 12:35:00,118.59,118.59,118.31,118.31,89200.0,110.5186,110.5186,110.2577,110.2577,89200.0
2021-07-01 12:40:00,118.31,118.49,118.26,118.43,84625.0,110.2577,110.4255,110.2111,110.3695,84625.0
2021-07-01 12:45:00,118.42,118.44,118.35,118.39,35279.0,110.3602,110.3789,110.295,110.3323,35279.0
2021-07-01 12:50:00,118.37,118.37,118.23,118.26,40723.0,110.3136,110.3136,110.1831,110.2111,40723.0
2021-07-01 12:55:00,118.26,118.31,118.19,118.27,53657.0,110.2111,110.2577,110.1459,110.2204,53657.0
2021-07-01 13:00:00,118.26,118.27,118.11,118.11,37682.0,110.2111,110.2204,110.0713,110.0713,37682.0
2021-07-01 13:05:00,118.12,118.3,118.03,118.26,51746.0,110.0806,110.2484,109.9968,110.2111,51746.0
2021-07-01 13:10:00,118.26,118.29,118.15,118.29,32284.0,110.2111,110.2391,110.1086,110.2391,32284.0
2021-07-01 13:15:00,118.28,118.31,118.2,118.28,22810.0,110.2297,110.2577,110.1552,110.2297,22810.0
2021-07-01 13:20:00,118.26,118.34,118.25,118.34,23398.0,110.2111,110.2857,110.2018,110.2857,23398.0
2021-07-01 13:25:00,118.34,118.36,118.26,118.27,42766.0,110.2857,110.3043,110.2111,110.2204,42766.0
2021-07-01 13:30:00,118.26,118.44,118.24,118.44,27192.0,110.2111,110.3789,110.1925,110.3789,27192.0
2021-07-01 13:35:00,118.44,118.57,118.43,118.55,41215.0,110.3789,110.5,110.3695,110.4814,41215.0
2021-07-01 13:40:00,118.56,118.56,118.45,118.47,47941.0,110.4907,110.4907,110.3882,110.4068,47941.0
2021-07-01 13:45:00,118.48,118.56,118.46,118.5,34958.0,110.4161,110.4907,110.3975,110.4348,34958.0
2021-07-01 13:50:00,118.49,118.49,118.26,118.35,81068.0,110.4255,110.4255,110.2111,110.295,81068.0
2021-07-01 13:55:00,118.36,118.38,118.23,118.25,41412.0,110.3043,110.3229,110.1831,110.2018,41412.0
2021-07-01 14:00:00,118.25,118.25,118.15,118.22,33779.0,110.2018,110.2018,110.1086,110.1738,33779.0
2021-07-01 14:05:00,118.23,118.42,118.22,118.41,42729.0,110.1831,110.3602,110.1738,110.3509,42729.0
2021-07-01 14:10:00,118.4,118.4,118.24,118.28,40840.0,110.3416,110.3416,110.1925,110.2297,40840.0
2021-07-01 14:15:00,118.28,118.38,118.23,118.35,37659.0,110.2297,110.3229,110.1831,110.295,37659.0
2021-07-01 14:20:00,118.34,118.51,118.32,118.47,199917.0,110.2857,110.4441,110.267,110.4068,199917.0
2021-07-01 14:25:00,118.47,118.5,118.33,118.42,86076.0,110.4068,110.4348,110.2763,110.3602,86076.0
2021-07-01 14:30:00,118.42,118.53,118.38,118.47,57409.0,110.3602,110.4627,110.3229,110.4068,57409.0
2021-07-01 14:35:00,118.47,118.5,118.32,118.39,74527.0,110.4068,110.4348,110.267,110.3323,74527.0
2021-07-01 14:40:00,118.39,118.53,118.35,118.48,85673.0,110.3323,110.4627,110.295,110.4161,85673.0
2021-07-01 14:45:00,118.48,118.57,118.45,118.52,80578.0,110.4161,110.5,110.3882,110.4534,80578.0
2021-07-01 14:50:00,118.5,118.57,118.41,118.56,46028.0,110.4348,110.5,110.3509,110.4907,46028.0
2021-07-01 14:55:00,118.56,118.62,118.48,118.52,34801.0,110.4907,110.5466,110.4161,110.4534,34801.0
2021-07-01 15:00:00,118.53,118.54,118.48,118.51,38481.0,110.4627,110.472,110.4161,110.4441,38481.0
2021-07-01 15:05:00,118.51,118.52,118.42,118.45,44495.0,110.4441,110.4534,110.3602,110.3882,44495.0
2021-07-01 15:10:00,118.45,118.5,118.4,118.42,45869.0,110.3882,110.4348,110.3416,110.3602,45869.0
2021-07-01 15:15:00,118.42,118.43,118.35,118.38,49419.0,110.3602,110.3695,110.295,110.3229,49419.0
2021-07-01 15:20:00,118.38,118.39,118.28,118.32,57271.0,110.3229,110.3323,110.2297,110.267,57271.0
2021-07-01 15:25:00,118.32,118.32,118.19,118.21,78242.0,110.267,110.267,110.1459,110.1645,78242.0
2021-07-01 15:30:00,118.22,118.38,118.21,118.36,176678.0,110.1738,110.3229,110.1645,110.3043,176678.0
2021-07-01 15:35:00,118.35,118.35,118.23,118.26,56009.0,110.295,110.295,110.1831,110.2111,56009.0
2021-07-01 15:40:00,118.26,118.3,118.19,118.21,69803.0,110.2111,110.2484,110.1459,110.1645,69803.0
2021-07-01 15:45:00,118.2,118.21,118.1,118.11,151455.0,110.1552,110.1645,110.062,110.0713,151455.0
2021-07-01 15:50:00,118.13,118.26,118.06,118.25,196058.0,110.09,110.2111,110.0247,110.2018,196058.0
2021-07-01 15:55:00,118.25,118.43,118.19,118.42,181466.0,110.2018,110.3695,110.1459,110.3602,181466.0
2021-07-02 09:30:00,118.75,118.91,118.47,118.64,311734.0,110.6678,110.8169,110.4068,110.5652,311734.0
2021-07-02 09:35:00,118.66,119.14,118.59,118.95,161340.0,110.5839,111.0312,110.5186,110.8541,161340.0
2021-07-02 09:40:00,118.95,119.08,118.83,119.05,75460.0,110.8541,110.9753,110.7423,110.9473,75460.0
2021-07-02 09:45:00,119.04,119.12,118.8,119.12,62734.0,110.938,111.0126,110.7144,111.0126,62734.0
2021-07-02 09:50:00,119.1,119.18,118.96,119.09,80313.0,110.9939,111.0685,110.8635,110.9846,80313.0
2021-07-02 09:55:00,119.11,119.12,118.83,118.85,72094.0,111.0033,111.0126,110.7423,110.7609,72094.0
2021-07-02 10:00:00,118.82,118.93,118.7,118.83,45486.0,110.733,110.8355,110.6212,110.7423,45486.0
2021-07-02 10:05:00,118.84,118.88,118.76,118.88,32204.0,110.7516,110.7889,110.6771,110.7889,32204.0
2021-07-02 10:10:00,118.87,118.95,118.85,118.95,41698.0,110.7796,110.8541,110.7609,110.8541,41698.0
2021-07-02 10:15:00,118.96,118.98,118.71,118.85,67392.0,110.8635,110.8821,110.6305,110.7609,67392.0
2021-07-02 10:20:00,118.86,118.95,118.66,118.77,53513.0,110.7703,110.8541,110.5839,110.6864,53513.0
2021-07-02 10:25:00,118.77,118.93,118.77,118.9,42411.0,110.6864,110.8355,110.6864,110.8075,42411.0
2021-07-02 10:30:00,118.9,118.97,118.86,118.91,31688.0,110.8075,110.8728,110.7703,110.8169,31688.0
2021-07-02 10:35:00,118.91,118.98,118.75,118.95,82966.0,110.8169,110.8821,110.6678,110.8541,82966.0
2021-07-02 10:40:00,118.95,118.98,118.78,118.81,30608.0,110.8541,110.8821,110.6957,110.7237,30608.0
2021-07-02 10:45:00,118.8,118.84,118.68,118.77,39837.0,110.7144,110.7516,110.6025,110.6864,39837.0
2021-07-02 10:50:00,118.76,118.8,118.63,118.68,44995.0,110.6771,110.7144,110.5559,110.6025,44995.0
2021-07-02 10:55:00,118.69,118.74,118.63,118.64,39028.0,110.6118,110.6584,110.5559,110.5652,39028.0
2021-07-02 11:00:00,118.64,118.72,118.52,118.54,66830.0,110.5652,110.6398,110.4534,110.472,66830.0
2021-07-02 11:05:00,118.55,118.69,118.51,118.68,63011.0,110.4814,110.6118,110.4441,110.6025,63011.0
2021-07-02 11:10:00,118.66,118.77,118.55,118.65,52496.0,110.5839,110.6864,110.4814,110.5746,52496.0
2021-07-02 11:15:00,118.64,118.72,118.63,118.71,37013.0,110.5652,110.6398,110.5559,110.6305,37013.0
2021-07-02 11:20:00,118.71,118.72,118.51,118.68,46150.0,110.6305,110.6398,110.4441,110.6025,46150.0
2021-07-02 11:25:00,118.68,118.68,118.42,118.59,82161.0,110.6025,110.6025,110.3602,110.5186,82161.0
2021-07-02 11:30:00,118.59,118.66,118.54,118.66,28748.0,110.5186,110.5839,110.472,110.5839,28748.0
2021-07-02 11:35:00,118.66,118.74,118.62,118.73,24486.0,110.5839,110.6584,110.5466,110.6491,24486.0
2021-07-02 11:40:00,118.72,118.72,118.62,118.64,20069.0,110.6398,110.6398,110.5466,110.5652,20069.0
2021-07-02 11:45:00,118.64,118.73,118.61,118.7,45016.0,110.5652,110.6491,110.5373,110.6212,45016.0
2021-07-02 11:50:00,118.71,118.73,118.62,118.71,52174.0,110.6305,110.6491,110.5466,110.6305,52174.0
2021-07-02 11:55:00,118.71,118.74,118.64,118.67,28378.0,110.6305,110.6584,110.5652,110.5932,28378.0
2021-07-02 12:00:00,118.68,118.69,118.58,118.63,104207.0,110.6025,110.6118,110.5093,110.5559,104207.0
2021-07-02 12:05:00,118.65,118.67,118.42,118.44,44147.0,110.5746,110.5932,110.3602,110.3789,44147.0
2021-07-02 12:10:00,118.45,118.59,118.41,118.56,42141.0,110.3882,110.5186,110.3509,110.4907,42141.0
2021-07-02 12:15:00,118.56,118.6,118.52,118.54,22087.0,110.4907,110.528,110.4534,110.472,22087.0
2021-07-02 12:20:00,118.55,118.59,118.45,118.48,34138.0,110.4814,110.5186,110.3882,110.4161,34138.0
2021-07-02 12:25:00,118.48,118.52,118.46,118.47,26962.0,110.4161,110.4534,110.3975,110.4068,26962.0
2021-07-02 12:30:00,118.46,118.61,118.46,118.61,27271.0,110.3975,110.5373,110.3975,110.5373,27271.0
2021-07-02 12:35:00,118.61,118.66,118.56,118.66,26869.0,110.5373,110.5839,110.4907,110.5839,26869.0
2021-07-02 12:40:00,118.66,118.71,118.66,118.71,30026.0,110.5839,110.6305,110.5839,110.6305,30026.0
2021-07-02 12:45:00,118.72,118.74,118.68,118.69,42468.0,110.6398,110.6584,110.6025,110.6118,42468.0
2021-07-02 12:50:00,118.69,118.72,118.66,118.68,33652.0,110.6118,110.6398,110.5839,110.6025,33652.0
2021-07-02 12:55:00,118.68,118.73,118.62,118.72,23506.0,110.6025,110.6491,110.5466,110.6398,23506.0
2021-07-02 13:00:00,118.72,118.73,118.67,118.67,20433.0,110.6398,110.6491,110.5932,110.5932,20433.0
2021-07-02 13:05:00,118.67,118.7,118.64,118.65,32683.0,110.5932,110.6212,110.5652,110.5746,32683.0
2021-07-02 13:10:00,118.65,118.7,118.62,118.7,27555.0,110.5746,110.6212,110.5466,110.6212,27555.0
2021-07-02 13:15:00,118.7,118.71,118.63,118.65,21285.0,110.6212,110.6305,110.5559,110.5746,21285.0
2021-07-02 13:20:00,118.64,118.65,118.49,118.52,100033.0,110.5652,110.5746,110.4255,110.4534,100033.0
2021-07-02 13:25:00,118.52,118.58,118.47,118.54,33595.0,110.4534,110.5093,110.4068,110.472,33595.0
2021-07-02 13:30:00,118.54,118.66,118.53,118.64,24703.0,110.472,110.5839,110.4627,110.5652,24703.0
2021-07-02 13:35:00,118.65,118.77,118.65,118.75,47130.0,110.5746,110.6864,110.5746,110.6678,47130.0
2021-07-02 13:40:00,118.75,118.87,118.73,118.83,43115.0,110.6678,110.7796,110.6491,110.7423,43115.0
2021-07-02 13:45:00,118.82,118.83,118.77,118.81,30846.0,110.733,110.7423,110.6864,110.7237,30846.0
2021-07-02 13:50:00,118.81,118.88,118.8,118.84,28088.0,110.7237,110.7889,110.7144,110.7516,28088.0
2021-07-02 13:55:00,118.84,118.94,118.84,118.9,50021.0,110.7516,110.8448,110.7516,110.8075,50021.0
2021-07-02 14:00:00,118.9,118.94,118.87,118.93,34446.0,110.8075,110.8448,110.7796,110.8355,34446.0
2021-07-02 14:05:00,118.93,118.98,118.89,118.94,42976.0,110.8355,110.8821,110.7982,110.8448,42976.0
2021-07-02 14:10:00,118.95,118.96,118.91,118.92,21165.0,110.8541,110.8635,110.8169,110.8262,21165.0
2021-07-02 14:15:00,118.92,118.96,118.86,118.94,41869.0,110.8262,110.8635,110.7703,110.8448,41869.0
2021-07-02 14:20:00,118.94,118.96,118.9,118.95,27569.0,110.8448,110.8635,110.8075,110.8541,27569.0
2021-07-02 14:25:00,118.94,118.97,118.9,118.92,31116.0,110.8448,110.8728,110.8075,110.8262,31116.0
2021-07-02 14:30:00,118.91,118.93,118.88,118.88,16320.0,110.8169,110.8355,110.7889,110.7889,16320.0
2021-07-02 14:35:00,118.89,118.93,118.88,118.89,34812.0,110.7982,110.8355,110.7889,110.7982,34812.0
2021-07-02 14:40:00,118.89,118.91,118.84,118.86,39027.0,110.7982,110.8169,110.7516,110.7703,39027.0
2021-07-02 14:45:00,118.87,118.94,118.85,118.92,13372.0,110.7796,110.8448,110.7609,110.8262,13372.0
2021-07-02 14:50:00,118.9,118.9,118.85,118.88,13697.0,110.8075,110.8075,110.7609,110.7889,13697.0
2021-07-02 14:55:00,118.89,118.94,118.87,118.9,20200.0,110.7982,110.8448,110.7796,110.8075,20200.0
2021-07-02 15:00:00,118.9,118.94,118.86,118.91,23421.0,110.8075,110.8448,110.7703,110.8169,23421.0
2021-07-02 15:05:00,118.91,118.92,118.83,118.9,22189.0,110.8169,110.8262,110.7423,110.8075,22189.0
2021-07-02 15:10:00,118.9,118.96,118.87,118.96,20259.0,110.8075,110.8635,110.7796,110.8635,20259.0
2021-07-02 15:15:00,118.96,119.01,118.95,119.01,36520.0,110.8635,110.9101,110.8541,110.9101,36520.0
2021-07-02 15:20:00,119.0,119.03,118.95,118.95,26056.0,110.9007,110.9287,110.8541,110.8541,26056.0
2021-07-02 15:25:00,118.97,118.99,118.91,118.97,23868.0,110.8728,110.8914,110.8169,110.8728,23868.0
2021-07-02 15:30:00,118.97,119.02,118.92,118.95,34930.0,110.8728,110.9194,110.8262,110.8541,34930.0
2021-07-02 15:35:00,118.95,118.97,118.83,118.84,43265.0,110.8541,110.8728,110.7423,110.7516,43265.0
2021-07-02 15:40:00,118.85,118.9,118.84,118.89,40662.0,110.7609,110.8075,110.7516,110.7982,40662.0
2021-07-02 15:45:00,118.89,118.96,118.87,118.94,73062.0,110.7982,110.8635,110.7796,110.8448,73062.0
2021-07-02 15:50:00,118.94,119.0,118.88,118.93,127456.0,110.8448,110.9007,110.7889,110.8355,127456.0
2021-07-02 15:55:00,118.94,119.0,118.77,118.93,229220.0,110.8448,110.9007,110.6864,110.8355,229220.0
2021-07-06 09:30:00,119.51,120.74,119.4,120.45,640734.0,111.376,112.5223,111.2735,112.2521,640734.0
2021-07-06 09:35:00,120.46,120.96,120.46,120.83,261074.0,112.2614,112.7273,112.2614,112.6062,261074.0
2021-07-06 09:40:00,120.8,120.86,120.31,120.35,131801.0,112.5782,112.6341,112.1216,112.1589,131801.0
2021-07-06 09:45:00,120.36,120.38,119.93,119.96,135867.0,112.1682,112.1868,111.7674,111.7954,135867.0
2021-07-06 09:50:00,119.96,120.09,119.81,119.87,100795.0,111.7954,111.9166,111.6556,111.7115,100795.0
2021-07-06 09:55:00,119.88,119.91,119.73,119.83,110839.0,111.7208,111.7488,111.5811,111.6743,110839.0
2021-07-06 10:00:00,119.83,119.98,119.69,119.7,84972.0,111.6743,111.814,111.5438,111.5531,84972.0
2021-07-06 10:05:00,119.7,120.03,119.62,120.03,99940.0,111.5531,111.8606,111.4785,111.8606,99940.0
2021-07-06 10:10:00,120.04,120.1,119.87,119.98,89561.0,111.87,111.9259,111.7115,111.814,89561.0
2021-07-06 10:15:00,120.0,120.09,119.73,119.78,95055.0,111.8327,111.9166,111.5811,111.6277,95055.0
2021-07-06 10:20:00,119.81,120.0,119.71,119.77,69686.0,111.6556,111.8327,111.5624,111.6183,69686.0
2021-07-06 10:25:00,119.76,119.87,119.63,119.65,49948.0,111.609,111.7115,111.4879,111.5065,49948.0
2021-07-06 10:30:00,119.65,119.7,119.44,119.47,65774.0,111.5065,111.5531,111.3108,111.3388,65774.0
2021-07-06 10:35:00,119.48,119.59,119.3,119.51,88734.0,111.3481,111.4506,111.1803,111.376,88734.0
2021-07-06 10:40:00,119.53,119.68,119.48,119.67,40225.0,111.3947,111.5345,111.3481,111.5251,40225.0
2021-07-06 10:45:00,119.68,119.77,119.65,119.71,48326.0,111.5345,111.6183,111.5065,111.5624,48326.0
2021-07-06 10:50:00,119.72,119.76,119.64,119.64,56218.0,111.5717,111.609,111.4972,111.4972,56218.0
2021-07-06 10:55:00,119.64,119.65,119.35,119.51,77561.0,111.4972,111.5065,111.2269,111.376,77561.0
2021-07-06 11:00:00,119.5,119.5,119.32,119.37,57910.0,111.3667,111.3667,111.199,111.2456,57910.0
2021-07-06 11:05:00,119.37,119.62,119.35,119.6,48593.0,111.2456,111.4785,111.2269,111.4599,48593.0
2021-07-06 11:10:00,119.59,119.61,119.34,119.35,55362.0,111.4506,111.4692,111.2176,111.2269,55362.0
2021-07-06 11:15:00,119.36,119.47,119.25,119.4,66841.0,111.2362,111.3388,111.1337,111.2735,66841.0
2021-07-06 11:20:00,119.39,119.51,119.39,119.48,23545.0,111.2642,111.376,111.2642,111.3481,23545.0
2021-07-06 11:25:00,119.5,119.5,119.36,119.46,32574.0,111.3667,111.3667,111.2362,111.3294,32574.0
2021-07-06 11:30:00,119.45,119.51,119.4,119.45,33101.0,111.3201,111.376,111.2735,111.3201,33101.0
2021-07-06 11:35:00,119.46,119.57,119.46,119.53,36050.0,111.3294,111.4319,111.3294,111.3947,36050.0
2021-07-06 11:40:00,119.54,119.55,119.45,119.46,26945.0,111.404,111.4133,111.3201,111.3294,26945.0
2021-07-06 11:45:00,119.45,119.58,119.41,119.54,60080.0,111.3201,111.4413,111.2828,111.404,60080.0
2021-07-06 11:50:00,119.54,119.58,119.36,119.39,37940.0,111.404,111.4413,111.2362,111.2642,37940.0
2021-07-06 11:55:00,119.37,119.44,119.35,119.44,19542.0,111.2456,111.3108,111.2269,111.3108,19542.0
2021-07-06 12:00:00,119.42,119.42,119.21,119.21,42074.0,111.2922,111.2922,111.0964,111.0964,42074.0
2021-07-06 12:05:00,119.21,119.24,118.85,118.88,122346.0,111.0964,111.1244,110.7609,110.7889,122346.0
2021-07-06 12:10:00,118.88,118.9,118.68,118.68,69726.0,110.7889,110.8075,110.6025,110.6025,69726.0
2021-07-06 12:15:00,118.68,118.75,118.26,118.32,120249.0,110.6025,110.6678,110.2111,110.267,120249.0
2021-07-06 12:20:00,118.32,118.69,118.22,118.63,101069.0,110.267,110.6118,110.1738,110.5559,101069.0
2021-07-06 12:25:00,118.64,118.66,118.5,118.53,38655.0,110.5652,110.5839,110.4348,110.4627,38655.0
2021-07-06 12:30:00,118.51,118.54,118.34,118.4,31279.0,110.4441,110.472,110.2857,110.3416,31279.0
2021-07-06 12:35:00,118.39,118.42,118.27,118.41,22153.0,110.3323,110.3602,110.2204,110.3509,22153.0
2021-07-06 12:40:00,118.4,118.45,118.37,118.43,23058.0,110.3416,110.3882,110.3136,110.3695,23058.0
2021-07-06 12:45:00,118.43,118.48,118.39,118.44,16599.0,110.3695,110.4161,110.3323,110.3789,16599.0
2021-07-06 12:50:00,118.46,118.54,118.46,118.53,18373.0,110.3975,110.472,110.3975,110.4627,18373.0
2021-07-06 12:55:00,118.55,118.77,118.55,118.73,37683.0,110.4814,110.6864,110.4814,110.6491,37683.0
2021-07-06 13:00:00,118.72,118.73,118.65,118.72,18850.0,110.6398,110.6491,110.5746,110.6398,18850.0
2021-07-06 13:05:00,118.73,118.8,118.71,118.8,14461.0,110.6491,110.7144,110.6305,110.7144,14461.0
2021-07-06 13:10:00,118.79,118.79,118.68,118.73,15030.0,110.705,110.705,110.6025,110.6491,15030.0
2021-07-06 13:15:00,118.76,118.8,118.71,118.77,20537.0,110.6771,110.7144,110.6305,110.6864,20537.0
2021-07-06 13:20:00,118.77,118.77,118.67,118.72,22799.0,110.6864,110.6864,110.5932,110.6398,22799.0
2021-07-06 13:25:00,118.73,118.89,118.72,118.87,21365.0,110.6491,110.7982,110.6398,110.7796,21365.0
2021-07-06 13:30:00,118.88,118.96,118.85,118.96,36834.0,110.7889,110.8635,110.7609,110.8635,36834.0
2021-07-06 13:35:00,118.97,119.0,118.89,118.98,27011.0,110.8728,110.9007,110.7982,110.8821,27011.0
2021-07-06 13:40:00,118.99,119.14,118.98,119.12,41064.0,110.8914,111.0312,110.8821,111.0126,41064.0
2021-07-06 13:45:00,119.12,119.14,119.05,119.11,32488.0,111.0126,111.0312,110.9473,111.0033,32488.0
2021-07-06 13:50:00,119.11,119.15,119.09,119.14,21276.0,111.0033,111.0405,110.9846,111.0312,21276.0
2021-07-06 13:55:00,119.13,119.13,119.03,119.1,24625.0,111.0219,111.0219,110.9287,110.9939,24625.0
2021-07-06 14:00:00,119.11,119.16,119.05,119.16,16871.0,111.0033,111.0499,110.9473,111.0499,16871.0
2021-07-06 14:05:00,119.15,119.23,119.15,119.22,20055.0,111.0405,111.1151,111.0405,111.1058,20055.0
2021-07-06 14:10:00,119.21,119.23,119.13,119.19,30649.0,111.0964,111.1151,111.0219,111.0778,30649.0
2021-07-06 14:15:00,119.2,119.3,119.19,119.29,24824.0,111.0871,111.1803,111.0778,111.171,24824.0
2021-07-06 14:20:00,119.29,119.33,119.25,119.32,14862.0,111.171,111.2083,111.1337,111.199,14862.0
2021-07-06 14:25:00,119.31,119.34,119.28,119.31,31629.0,111.1896,111.2176,111.1617,111.1896,31629.0
2021-07-06 14:30:00,119.31,119.42,119.31,119.35,26522.0,111.1896,111.2922,111.1896,111.2269,26522.0
2021-07-06 14:35:00,119.35,119.39,119.3,119.38,22321.0,111.2269,111.2642,111.1803,111.2549,22321.0
2021-07-06 14:40:00,119.37,119.42,119.33,119.39,22117.0,111.2456,111.2922,111.2083,111.2642,22117.0
2021-07-06 14:45:00,119.37,119.42,119.32,119.33,27845.0,111.2456,111.2922,111.199,111.2083,27845.0
2021-07-06 14:50:00,119.32,119.34,119.28,119.33,22260.0,111.199,111.2176,111.1617,111.2083,22260.0
2021-07-06 14:55:00,119.33,119.43,119.33,119.43,34183.0,111.2083,111.3015,111.2083,111.3015,34183.0
2021-07-06 15:00:00,119.43,119.49,119.34,119.48,54251.0,111.3015,111.3574,111.2176,111.3481,54251.0
2021-07-06 15:05:00,119.48,119.6,119.48,119.59,77515.0,111.3481,111.4599,111.3481,111.4506,77515.0
2021-07-06 15:10:00,119.59,119.61,119.55,119.59,62379.0,111.4506,111.4692,111.4133,111.4506,62379.0
2021-07-06 15:15:00,119.59,119.66,119.58,119.62,68367.0,111.4506,111.5158,111.4413,111.4785,68367.0
2021-07-06 15:20:00,119.63,119.68,119.62,119.66,23943.0,111.4879,111.5345,111.4785,111.5158,23943.0
2021-07-06 15:25:00,119.66,119.78,119.66,119.75,52803.0,111.5158,111.6277,111.5158,111.5997,52803.0
2021-07-06 15:30:00,119.75,119.8,119.72,119.8,110587.0,111.5997,111.6463,111.5717,111.6463,110587.0
2021-07-06 15:35:00,119.8,119.94,119.78,119.88,80342.0,111.6463,111.7768,111.6277,111.7208,80342.0
2021-07-06 15:40:00,119.88,119.92,119.83,119.88,73786.0,111.7208,111.7581,111.6743,111.7208,73786.0
2021-07-06 15:45:00,119.88,119.99,119.86,119.95,126139.0,111.7208,111.8234,111.7022,111.7861,126139.0
2021-07-06 15:50:00,119.93,119.99,119.85,119.91,185114.0,111.7674,111.8234,111.6929,111.7488,185114.0
2021-07-06 15:55:00,119.9,120.06,119.89,120.06,344552.0,111.7395,111.8886,111.7302,111.8886,344552.0
2021-07-07 09:30:00,120.67,121.05,120.46,120.51,415395.0,112.4571,112.8112,112.2614,112.308,415395.0
2021-07-07 09:35:00,120.5,120.73,120.36,120.38,166546.0,112.2986,112.513,112.1682,112.1868,166546.0
2021-07-07 09:40:00,120.35,120.58,120.21,120.21,164186.0,112.1589,112.3732,112.0284,112.0284,164186.0
2021-07-07 09:45:00,120.2,120.21,119.98,120.01,134895.0,112.0191,112.0284,111.814,111.842,134895.0
2021-07-07 09:50:00,120.01,120.03,119.54,119.56,200517.0,111.842,111.8606,111.404,111.4226,200517.0
2021-07-07 09:55:00,119.55,119.93,119.44,119.54,209191.0,111.4133,111.7674,111.3108,111.404,209191.0
2021-07-07 10:00:00,119.52,119.54,119.27,119.35,117771.0,111.3853,111.404,111.1524,111.2269,117771.0
2021-07-07 10:05:00,119.35,119.61,119.25,119.45,93690.0,111.2269,111.4692,111.1337,111.3201,93690.0
2021-07-07 10:10:00,119.44,119.7,119.43,119.52,86953.0,111.3108,111.5531,111.3015,111.3853,86953.0
2021-07-07 10:15:00,119.51,119.58,119.21,119.21,66503.0,111.376,111.4413,111.0964,111.0964,66503.0
2021-07-07 10:20:00,119.22,119.25,118.95,119.01,73765.0,111.1058,111.1337,110.8541,110.9101,73765.0
2021-07-07 10:25:00,119.02,119.08,118.84,118.92,92908.0,110.9194,110.9753,110.7516,110.8262,92908.0
2021-07-07 10:30:00,118.93,119.0,118.65,118.78,76103.0,110.8355,110.9007,110.5746,110.6957,76103.0
2021-07-07 10:35:00,118.77,118.83,118.65,118.65,63251.0,110.6864,110.7423,110.5746,110.5746,63251.0
2021-07-07 10:40:00,118.64,118.69,118.31,118.31,90156.0,110.5652,110.6118,110.2577,110.2577,90156.0
2021-07-07 10:45:00,118.31,118.6,118.3,118.5,134641.0,110.2577,110.528,110.2484,110.4348,134641.0
2021-07-07 10:50:00,118.49,118.61,118.42,118.45,126002.0,110.4255,110.5373,110.3602,110.3882,126002.0
2021-07-07 10:55:00,118.47,118.6,118.42,118.55,43622.0,110.4068,110.528,110.3602,110.4814,43622.0
2021-07-07 11:00:00,118.55,118.78,118.54,118.68,64490.0,110.4814,110.6957,110.472,110.6025,64490.0
2021-07-07 11:05:00,118.67,118.72,118.55,118.69,43361.0,110.5932,110.6398,110.4814,110.6118,43361.0
2021-07-07 11:10:00,118.68,118.7,118.51,118.64,53440.0,110.6025,110.6212,110.4441,110.5652,53440.0
2021-07-07 11:15:00,118.66,118.7,118.57,118.66,50342.0,110.5839,110.6212,110.5,110.5839,50342.0
2021-07-07 11:20:00,118.64,118.64,118.47,118.58,53018.0,110.5652,110.5652,110.4068,110.5093,53018.0
2021-07-07 11:25:00,118.57,118.57,118.36,118.44,56052.0,110.5,110.5,110.3043,110.3789,56052.0
2021-07-07 11:30:00,118.43,118.46,118.2,118.21,93960.0,110.3695,110.3975,110.1552,110.1645,93960.0
2021-07-07 11:35:00,118.21,118.4,118.21,118.39,115110.0,110.1645,110.3416,110.1645,110.3323,115110.0
2021-07-07 11:40:00,118.41,118.55,118.31,118.54,43969.0,110.3509,110.4814,110.2577,110.472,43969.0
2021-07-07 11:45:00,118.55,118.69,118.53,118.66,44527.0,110.4814,110.6118,110.4627,110.5839,44527.0
2021-07-07 11:50:00,118.64,118.74,118.62,118.69,28492.0,110.5652,110.6584,110.5466,110.6118,28492.0
2021-07-07 11:55:00,118.69,118.77,118.61,118.69,51703.0,110.6118,110.6864,110.5373,110.6118,51703.0
2021-07-07 12:00:00,118.69,118.78,118.65,118.77,53950.0,110.6118,110.6957,110.5746,110.6864,53950.0
2021-07-07 12:05:00,118.77,118.84,118.76,118.78,43951.0,110.6864,110.7516,110.6771,110.6957,43951.0
2021-07-07 12:10:00,118.78,118.79,118.62,118.66,22938.0,110.6957,110.705,110.5466,110.5839,22938.0
2021-07-07 12:15:00,118.65,118.7,118.53,118.57,26189.0,110.5746,110.6212,110.4627,110.5,26189.0
2021-07-07 12:20:00,118.58,118.59,118.44,118.44,29754.0,110.5093,110.5186,110.3789,110.3789,29754.0
2021-07-07 12:25:00,118.44,118.48,118.4,118.45,23856.0,110.3789,110.4161,110.3416,110.3882,23856.0
2021-07-07 12:30:00,118.46,118.5,118.41,118.49,40999.0,110.3975,110.4348,110.3509,110.4255,40999.0
2021-07-07 12:35:00,118.51,118.54,118.43,118.48,35285.0,110.4441,110.472,110.3695,110.4161,35285.0
2021-07-07 12:40:00,118.48,118.55,118.46,118.49,28228.0,110.4161,110.4814,110.3975,110.4255,28228.0
2021-07-07 12:45:00,118.47,118.53,118.44,118.48,35563.0,110.4068,110.4627,110.3789,110.4161,35563.0
2021-07-07 12:50:00,118.48,118.54,118.46,118.51,16660.0,110.4161,110.472,110.3975,110.4441,16660.0
2021-07-07 12:55:00,118.52,118.58,118.43,118.46,30323.0,110.4534,110.5093,110.3695,110.3975,30323.0
2021-07-07 13:00:00,118.46,118.48,118.34,118.37,35064.0,110.3975,110.4161,110.2857,110.3136,35064.0
2021-07-07 13:05:00,118.37,118.47,118.37,118.39,38500.0,110.3136,110.4068,110.3136,110.3323,38500.0
2021-07-07 13:10:00,118.38,118.4,118.3,118.32,26410.0,110.3229,110.3416,110.2484,110.267,26410.0
2021-07-07 13:15:00,118.32,118.34,118.21,118.3,53181.0,110.267,110.2857,110.1645,110.2484,53181.0
2021-07-07 13:20:00,118.32,118.42,118.3,118.36,25756.0,110.267,110.3602,110.2484,110.3043,25756.0
2021-07-07 13:25:00,118.35,118.44,118.33,118.44,20197.0,110.295,110.3789,110.2763,110.3789,20197.0
2021-07-07 13:30:00,118.43,118.45,118.33,118.38,34061.0,110.3695,110.3882,110.2763,110.3229,34061.0
2021-07-07 13:35:00,118.39,118.4,118.3,118.32,21958.0,110.3323,110.3416,110.2484,110.267,21958.0
2021-07-07 13:40:00,118.31,118.34,118.26,118.28,22352.0,110.2577,110.2857,110.2111,110.2297,22352.0
2021-07-07 13:45:00,118.29,118.39,118.26,118.32,66446.0,110.2391,110.3323,110.2111,110.267,66446.0
2021-07-07 13:50:00,118.32,118.49,118.27,118.49,30397.0,110.267,110.4255,110.2204,110.4255,30397.0
2021-07-07 13:55:00,118.49,118.49,118.34,118.36,24882.0,110.4255,110.4255,110.2857,110.3043,24882.0
2021-07-07 14:00:00,118.37,118.61,118.32,118.58,37515.0,110.3136,110.5373,110.267,110.5093,37515.0
2021-07-07 14:05:00,118.57,118.58,118.44,118.57,23862.0,110.5,110.5093,110.3789,110.5,23862.0
2021-07-07 14:10:00,118.57,118.59,118.48,118.49,30324.0,110.5,110.5186,110.4161,110.4255,30324.0
2021-07-07 14:15:00,118.48,118.6,118.43,118.58,24092.0,110.4161,110.528,110.3695,110.5093,24092.0
2021-07-07 14:20:00,118.6,118.6,118.49,118.51,34870.0,110.528,110.528,110.4255,110.4441,34870.0
2021-07-07 14:25:00,118.52,118.55,118.46,118.48,31300.0,110.4534,110.4814,110.3975,110.4161,31300.0
2021-07-07 14:30:00,118.47,118.48,118.38,118.4,31043.0,110.4068,110.4161,110.3229,110.3416,31043.0
2021-07-07 14:35:00,118.39,118.41,118.26,118.27,32018.0,110.3323,110.3509,110.2111,110.2204,32018.0
2021-07-07 14:40:00,118.27,118.43,118.26,118.39,36123.0,110.2204,110.3695,110.2111,110.3323,36123.0
2021-07-07 14:45:00,118.39,118.52,118.37,118.51,33644.0,110.3323,110.4534,110.3136,110.4441,33644.0
2021-07-07 14:50:00,118.51,118.55,118.45,118.5,48576.0,110.4441,110.4814,110.3882,110.4348,48576.0
2021-07-07 14:55:00,118.49,118.59,118.48,118.57,26536.0,110.4255,110.5186,110.4161,110.5,26536.0
2021-07-07 15:00:00,118.57,118.6,118.53,118.54,23340.0,110.5,110.528,110.4627,110.472,23340.0
2021-07-07 15:05:00,118.53,118.59,118.49,118.59,31158.0,110.4627,110.5186,110.4255,110.5186,31158.0
2021-07-07 15:10:00,118.58,118.72,118.57,118.69,49887.0,110.5093,110.6398,110.5,110.6118,49887.0
2021-07-07 15:15:00,118.68,118.75,118.63,118.65,47926.0,110.6025,110.6678,110.5559,110.5746,47926.0
2021-07-07 15:20:00,118.64,118.64,118.5,118.51,37744.0,110.5652,110.5652,110.4348,110.4441,37744.0
2021-07-07 15:25:00,118.51,118.52,118.41,118.43,47976.0,110.4441,110.4534,110.3509,110.3695,47976.0
2021-07-07 15:30:00,118.43,118.53,118.42,118.5,48779.0,110.3695,110.4627,110.3602,110.4348,48779.0
2021-07-07 15:35:00,118.5,118.55,118.48,118.51,49789.0,110.4348,110.4814,110.4161,110.4441,49789.0
2021-07-07 15:40:00,118.51,118.54,118.46,118.48,60302.0,110.4441,110.472,110.3975,110.4161,60302.0
2021-07-07 15:45:00,118.49,118.54,118.4,118.44,70336.0,110.4255,110.472,110.3416,110.3789,70336.0
2021-07-07 15:50:00,118.45,118.59,118.45,118.47,125134.0,110.3882,110.5186,110.3882,110.4068,125134.0
2021-07-07 15:55:00,118.48,118.49,118.24,118.24,303128.0,110.4161,110.4255,110.1925,110.1925,303128.0
2021-07-08 09:30:00,115.87,115.98,115.38,115.73,671815.0,107.9838,108.0863,107.5271,107.8533,671815.0
2021-07-08 09:35:00,115.73,116.31,115.61,116.31,226546.0,107.8533,108.3938,107.7415,108.3938,226546.0
2021-07-08 09:40:00,116.33,116.64,116.26,116.38,184022.0,108.4125,108.7014,108.3472,108.4591,184022.0
2021-07-08 09:45:00,116.37,116.44,115.77,115.78,158053.0,108.4497,108.515,107.8906,107.8999,158053.0
2021-07-08 09:50:00,115.81,116.6,115.81,116.55,141498.0,107.9279,108.6641,107.9279,108.6175,141498.0
2021-07-08 09:55:00,116.56,117.12,116.54,117.12,104273.0,108.6268,109.1487,108.6082,109.1487,104273.0
2021-07-08 10:00:00,117.11,117.25,116.88,117.07,95188.0,109.1394,109.2698,108.925,109.1021,95188.0
2021-07-08 10:05:00,117.09,117.11,116.82,116.83,65529.0,109.1207,109.1394,108.8691,108.8784,65529.0
2021-07-08 10:10:00,116.82,117.29,116.76,117.2,69393.0,108.8691,109.3071,108.8132,109.2233,69393.0
2021-07-08 10:15:00,117.19,117.22,116.99,117.15,118747.0,109.2139,109.2419,109.0275,109.1767,118747.0
2021-07-08 10:20:00,117.13,117.14,116.83,117.01,78778.0,109.158,109.1673,108.8784,109.0462,78778.0
2021-07-08 10:25:00,117.03,117.59,116.97,117.46,136249.0,109.0648,109.5867,109.0089,109.4656,136249.0
2021-07-08 10:30:00,117.48,117.69,117.44,117.58,83104.0,109.4842,109.6799,109.4469,109.5774,83104.0
2021-07-08 10:35:00,117.59,117.66,117.29,117.48,72218.0,109.5867,109.6519,109.3071,109.4842,72218.0
2021-07-08 10:40:00,117.47,117.76,117.4,117.66,82078.0,109.4749,109.7451,109.4096,109.6519,82078.0
2021-07-08 10:45:00,117.64,117.73,117.52,117.7,82452.0,109.6333,109.7172,109.5215,109.6892,82452.0
2021-07-08 10:50:00,117.69,117.87,117.67,117.8,65078.0,109.6799,109.8476,109.6613,109.7824,65078.0
2021-07-08 10:55:00,117.79,117.8,117.49,117.55,53044.0,109.7731,109.7824,109.4935,109.5494,53044.0
2021-07-08 11:00:00,117.55,117.55,117.31,117.47,63978.0,109.5494,109.5494,109.3258,109.4749,63978.0
2021-07-08 11:05:00,117.48,117.93,117.48,117.92,95014.0,109.4842,109.9036,109.4842,109.8942,95014.0
2021-07-08 11:10:00,117.91,117.95,117.82,117.91,48493.0,109.8849,109.9222,109.8011,109.8849,48493.0
2021-07-08 11:15:00,117.91,117.92,117.66,117.79,66342.0,109.8849,109.8942,109.6519,109.7731,66342.0
2021-07-08 11:20:00,117.79,117.79,117.6,117.68,61740.0,109.7731,109.7731,109.596,109.6706,61740.0
2021-07-08 11:25:00,117.68,117.83,117.61,117.72,67050.0,109.6706,109.8104,109.6053,109.7079,67050.0
2021-07-08 11:30:00,117.72,117.79,117.56,117.7,43509.0,109.7079,109.7731,109.5587,109.6892,43509.0
2021-07-08 11:35:00,117.7,117.78,117.54,117.74,32967.0,109.6892,109.7638,109.5401,109.7265,32967.0
2021-07-08 11:40:00,117.74,117.74,117.61,117.65,21937.0,109.7265,109.7265,109.6053,109.6426,21937.0
2021-07-08 11:45:00,117.65,117.81,117.65,117.79,80212.0,109.6426,109.7917,109.6426,109.7731,80212.0
2021-07-08 11:50:00,117.8,117.85,117.73,117.84,44885.0,109.7824,109.829,109.7172,109.8197,44885.0
2021-07-08 11:55:00,117.84,117.88,117.72,117.83,43589.0,109.8197,109.857,109.7079,109.8104,43589.0
2021-07-08 12:00:00,117.84,117.84,117.75,117.83,33310.0,109.8197,109.8197,109.7358,109.8104,33310.0
2021-07-08 12:05:00,117.83,118.04,117.83,118.04,88828.0,109.8104,110.0061,109.8104,110.0061,88828.0
2021-07-08 12:10:00,118.04,118.05,117.95,117.96,30459.0,110.0061,110.0154,109.9222,109.9315,30459.0
2021-07-08 12:15:00,117.96,118.03,117.81,117.82,37291.0,109.9315,109.9968,109.7917,109.8011,37291.0
2021-07-08 12:20:00,117.83,118.04,117.82,118.0,35820.0,109.8104,110.0061,109.8011,109.9688,35820.0
2021-07-08 12:25:00,117.97,118.1,117.92,118.08,18327.0,109.9408,110.062,109.8942,110.0434,18327.0
2021-07-08 12:30:00,118.08,118.14,118.05,118.14,41537.0,110.0434,110.0993,110.0154,110.0993,41537.0
2021-07-08 12:35:00,118.13,118.15,117.98,117.99,38551.0,110.09,110.1086,109.9502,109.9595,38551.0
2021-07-08 12:40:00,118.01,118.06,117.95,118.03,13734.0,109.9781,110.0247,109.9222,109.9968,13734.0
2021-07-08 12:45:00,118.02,118.03,117.9,117.94,28485.0,109.9874,109.9968,109.8756,109.9129,28485.0
2021-07-08 12:50:00,117.94,118.02,117.89,118.01,23308.0,109.9129,109.9874,109.8663,109.9781,23308.0
2021-07-08 12:55:00,118.01,118.03,117.88,117.9,24446.0,109.9781,109.9968,109.857,109.8756,24446.0
2021-07-08 13:00:00,117.9,118.0,117.87,117.93,20697.0,109.8756,109.9688,109.8476,109.9036,20697.0
2021-07-08 13:05:00,117.92,118.08,117.91,117.99,20988.0,109.8942,110.0434,109.8849,109.9595,20988.0
2021-07-08 13:10:00,118.01,118.03,117.85,117.88,35294.0,109.9781,109.9968,109.829,109.857,35294.0
2021-07-08 13:15:00,117.88,117.95,117.83,117.89,24014.0,109.857,109.9222,109.8104,109.8663,24014.0
2021-07-08 13:20:00,117.88,117.98,117.82,117.97,33095.0,109.857,109.9502,109.8011,109.9408,33095.0
2021-07-08 13:25:00,117.97,118.14,117.97,118.13,28789.0,109.9408,110.0993,109.9408,110.09,28789.0
2021-07-08 13:30:00,118.13,118.25,118.13,118.24,30374.0,110.09,110.2018,110.09,110.1925,30374.0
2021-07-08 13:35:00,118.25,118.25,118.14,118.23,43050.0,110.2018,110.2018,110.0993,110.1831,43050.0
2021-07-08 13:40:00,118.23,118.27,118.16,118.18,25278.0,110.1831,110.2204,110.1179,110.1366,25278.0
2021-07-08 13:45:00,118.2,118.28,118.16,118.19,24295.0,110.1552,110.2297,110.1179,110.1459,24295.0
2021-07-08 13:50:00,118.18,118.19,118.11,118.19,25706.0,110.1366,110.1459,110.0713,110.1459,25706.0
2021-07-08 13:55:00,118.18,118.21,118.1,118.14,27448.0,110.1366,110.1645,110.062,110.0993,27448.0
2021-07-08 14:00:00,118.15,118.16,118.06,118.09,26384.0,110.1086,110.1179,110.0247,110.0527,26384.0
2021-07-08 14:05:00,118.09,118.1,117.98,118.0,38621.0,110.0527,110.062,109.9502,109.9688,38621.0
2021-07-08 14:10:00,117.99,118.02,117.93,117.97,20947.0,109.9595,109.9874,109.9036,109.9408,20947.0
2021-07-08 14:15:00,117.97,117.99,117.82,117.84,42974.0,109.9408,109.9595,109.8011,109.8197,42974.0
2021-07-08 14:20:00,117.84,117.85,117.67,117.67,24709.0,109.8197,109.829,109.6613,109.6613,24709.0
2021-07-08 14:25:00,117.67,117.82,117.65,117.78,37885.0,109.6613,109.8011,109.6426,109.7638,37885.0
2021-07-08 14:30:00,117.8,117.82,117.7,117.73,42059.0,109.7824,109.8011,109.6892,109.7172,42059.0
2021-07-08 14:35:00,117.74,117.79,117.56,117.57,55874.0,109.7265,109.7731,109.5587,109.5681,55874.0
2021-07-08 14:40:00,117.57,117.69,117.51,117.68,26466.0,109.5681,109.6799,109.5122,109.6706,26466.0
2021-07-08 14:45:00,117.7,117.71,117.57,117.59,37800.0,109.6892,109.6985,109.5681,109.5867,37800.0
2021-07-08 14:50:00,117.58,117.67,117.54,117.61,20622.0,109.5774,109.6613,109.5401,109.6053,20622.0
2021-07-08 14:55:00,117.61,117.72,117.59,117.63,54917.0,109.6053,109.7079,109.5867,109.624,54917.0
2021-07-08 15:00:00,117.64,117.66,117.51,117.57,30418.0,109.6333,109.6519,109.5122,109.5681,30418.0
2021-07-08 15:05:00,117.58,117.6,117.49,117.54,35479.0,109.5774,109.596,109.4935,109.5401,35479.0
2021-07-08 15:10:00,117.56,117.66,117.52,117.54,28052.0,109.5587,109.6519,109.5215,109.5401,28052.0
2021-07-08 15:15:00,117.54,117.56,117.39,117.44,42379.0,109.5401,109.5587,109.4003,109.4469,42379.0
2021-07-08 15:20:00,117.44,117.57,117.36,117.55,37072.0,109.4469,109.5681,109.3724,109.5494,37072.0
2021-07-08 15:25:00,117.54,117.66,117.51,117.6,42945.0,109.5401,109.6519,109.5122,109.596,42945.0
2021-07-08 15:30:00,117.59,117.77,117.55,117.67,54944.0,109.5867,109.7545,109.5494,109.6613,54944.0
2021-07-08 15:35:00,117.65,117.89,117.65,117.87,51943.0,109.6426,109.8663,109.6426,109.8476,51943.0
2021-07-08 15:40:00,117.88,117.88,117.59,117.73,84454.0,109.857,109.857,109.5867,109.7172,84454.0
2021-07-08 15:45:00,117.73,117.77,117.48,117.48,85025.0,109.7172,109.7545,109.4842,109.4842,85025.0
2021-07-08 15:50:00,117.49,117.65,117.44,117.55,161278.0,109.4935,109.6426,109.4469,109.5494,161278.0
2021-07-08 15:55:00,117.56,117.97,117.56,117.88,205463.0,109.5587,109.9408,109.5587,109.857,205463.0
2021-07-09 09:30:00,118.0,118.35,117.62,118.22,227546.0,109.9688,110.295,109.6147,110.1738,227546.0
2021-07-09 09:35:00,118.2,119.2,118.13,118.93,285593.0,110.1552,111.0871,110.09,110.8355,285593.0
2021-07-09 09:40:00,118.91,119.03,118.65,118.97,107598.0,110.8169,110.9287,110.5746,110.8728,107598.0
2021-07-09 09:45:00,119.0,119.02,118.63,118.67,57309.0,110.9007,110.9194,110.5559,110.5932,57309.0
2021-07-09 09:50:00,118.69,118.93,118.59,118.8,95554.0,110.6118,110.8355,110.5186,110.7144,95554.0
2021-07-09 09:55:00,118.79,118.89,118.71,118.86,57945.0,110.705,110.7982,110.6305,110.7703,57945.0
2021-07-09 10:00:00,118.88,118.98,118.82,118.96,38231.0,110.7889,110.8821,110.733,110.8635,38231.0
2021-07-09 10:05:00,118.97,119.03,118.87,118.95,58654.0,110.8728,110.9287,110.7796,110.8541,58654.0
2021-07-09 10:10:00,118.95,119.15,118.91,119.05,86133.0,110.8541,111.0405,110.8169,110.9473,86133.0
2021-07-09 10:15:00,119.04,119.21,119.03,119.17,53636.0,110.938,111.0964,110.9287,111.0592,53636.0
2021-07-09 10:20:00,119.17,119.29,119.09,119.27,70882.0,111.0592,111.171,110.9846,111.1524,70882.0
2021-07-09 10:25:00,119.27,119.3,119.12,119.23,98025.0,111.1524,111.1803,111.0126,111.1151,98025.0
2021-07-09 10:30:00,119.23,119.36,119.14,119.33,84256.0,111.1151,111.2362,111.0312,111.2083,84256.0
2021-07-09 10:35:00,119.33,119.58,119.26,119.57,118794.0,111.2083,111.4413,111.143,111.4319,118794.0
2021-07-09 10:40:00,119.57,119.74,119.46,119.74,98239.0,111.4319,111.5904,111.3294,111.5904,98239.0
2021-07-09 10:45:00,119.73,119.75,119.57,119.68,132371.0,111.5811,111.5997,111.4319,111.5345,132371.0
2021-07-09 10:50:00,119.69,119.91,119.69,119.83,136153.0,111.5438,111.7488,111.5438,111.6743,136153.0
2021-07-09 10:55:00,119.83,119.89,119.77,119.87,83727.0,111.6743,111.7302,111.6183,111.7115,83727.0
2021-07-09 11:00:00,119.87,119.95,119.82,119.82,74854.0,111.7115,111.7861,111.6649,111.6649,74854.0
2021-07-09 11:05:00,119.82,119.87,119.76,119.85,43589.0,111.6649,111.7115,111.609,111.6929,43589.0
2021-07-09 11:10:00,119.82,119.95,119.79,119.93,73032.0,111.6649,111.7861,111.637,111.7674,73032.0
2021-07-09 11:15:00,119.93,119.97,119.86,119.96,78528.0,111.7674,111.8047,111.7022,111.7954,78528.0
2021-07-09 11:20:00,119.96,120.12,119.93,120.03,181660.0,111.7954,111.9445,111.7674,111.8606,181660.0
2021-07-09 11:25:00,120.02,120.02,119.93,119.97,63826.0,111.8513,111.8513,111.7674,111.8047,63826.0
2021-07-09 11:30:00,119.97,120.16,119.97,120.01,109020.0,111.8047,111.9818,111.8047,111.842,109020.0
2021-07-09 11:35:00,120.01,120.21,120.01,120.13,88924.0,111.842,112.0284,111.842,111.9538,88924.0
2021-07-09 11:40:00,120.13,120.24,120.08,120.24,56703.0,111.9538,112.0563,111.9072,112.0563,56703.0
2021-07-09 11:45:00,120.25,120.33,120.23,120.28,111321.0,112.0657,112.1402,112.047,112.0936,111321.0
2021-07-09 11:50:00,120.28,120.32,120.22,120.23,51336.0,112.0936,112.1309,112.0377,112.047,51336.0
2021-07-09 11:55:00,120.23,120.25,120.09,120.18,108680.0,112.047,112.0657,111.9166,112.0004,108680.0
2021-07-09 12:00:00,120.17,120.28,120.17,120.19,51669.0,111.9911,112.0936,111.9911,112.0097,51669.0
2021-07-09 12:05:00,120.19,120.22,120.11,120.12,55036.0,112.0097,112.0377,111.9352,111.9445,55036.0
2021-07-09 12:10:00,120.12,120.22,120.09,120.2,44758.0,111.9445,112.0377,111.9166,112.0191,44758.0
2021-07-09 12:15:00,120.2,120.28,120.19,120.23,59250.0,112.0191,112.0936,112.0097,112.047,59250.0
2021-07-09 12:20:00,120.22,120.25,120.19,120.2,54799.0,112.0377,112.0657,112.0097,112.0191,54799.0
2021-07-09 12:25:00,120.2,120.27,120.17,120.17,38292.0,112.0191,112.0843,111.9911,111.9911,38292.0
2021-07-09 12:30:00,120.17,120.23,120.13,120.18,31845.0,111.9911,112.047,111.9538,112.0004,31845.0
2021-07-09 12:35:00,120.19,120.24,120.17,120.23,39890.0,112.0097,112.0563,111.9911,112.047,39890.0
2021-07-09 12:40:00,120.23,120.37,120.23,120.37,58371.0,112.047,112.1775,112.047,112.1775,58371.0
2021-07-09 12:45:00,120.37,120.4,120.25,120.32,61925.0,112.1775,112.2055,112.0657,112.1309,61925.0
2021-07-09 12:50:00,120.32,120.32,120.24,120.25,33643.0,112.1309,112.1309,112.0563,112.0657,33643.0
2021-07-09 12:55:00,120.25,120.28,120.24,120.27,54023.0,112.0657,112.0936,112.0563,112.0843,54023.0
2021-07-09 13:00:00,120.27,120.34,120.25,120.27,42120.0,112.0843,112.1495,112.0657,112.0843,42120.0
2021-07-09 13:05:00,120.27,120.4,120.24,120.39,56984.0,112.0843,112.2055,112.0563,112.1961,56984.0
2021-07-09 13:10:00,120.4,120.49,120.4,120.41,67676.0,112.2055,112.2893,112.2055,112.2148,67676.0
2021-07-09 13:15:00,120.42,120.49,120.4,120.44,61262.0,112.2241,112.2893,112.2055,112.2427,61262.0
2021-07-09 13:20:00,120.44,120.48,120.41,120.45,20663.0,112.2427,112.28,112.2148,112.2521,20663.0
2021-07-09 13:25:00,120.45,120.49,120.4,120.4,48678.0,112.2521,112.2893,112.2055,112.2055,48678.0
2021-07-09 13:30:00,120.4,120.48,120.4,120.44,33002.0,112.2055,112.28,112.2055,112.2427,33002.0
2021-07-09 13:35:00,120.44,120.47,120.39,120.46,49199.0,112.2427,112.2707,112.1961,112.2614,49199.0
2021-07-09 13:40:00,120.47,120.59,120.41,120.58,126343.0,112.2707,112.3825,112.2148,112.3732,126343.0
2021-07-09 13:45:00,120.59,120.6,120.51,120.51,46683.0,112.3825,112.3918,112.308,112.308,46683.0
2021-07-09 13:50:00,120.51,120.54,120.46,120.51,52944.0,112.308,112.3359,112.2614,112.308,52944.0
2021-07-09 13:55:00,120.51,120.52,120.44,120.45,47007.0,112.308,112.3173,112.2427,112.2521,47007.0
2021-07-09 14:00:00,120.45,120.51,120.4,120.43,37454.0,112.2521,112.308,112.2055,112.2334,37454.0
2021-07-09 14:05:00,120.43,120.47,120.34,120.46,46766.0,112.2334,112.2707,112.1495,112.2614,46766.0
2021-07-09 14:10:00,120.46,120.49,120.36,120.36,32320.0,112.2614,112.2893,112.1682,112.1682,32320.0
2021-07-09 14:15:00,120.36,120.46,120.36,120.43,25323.0,112.1682,112.2614,112.1682,112.2334,25323.0
2021-07-09 14:20:00,120.43,120.46,120.38,120.45,26065.0,112.2334,112.2614,112.1868,112.2521,26065.0
2021-07-09 14:25:00,120.45,120.52,120.41,120.52,50371.0,112.2521,112.3173,112.2148,112.3173,50371.0
2021-07-09 14:30:00,120.52,120.58,120.51,120.52,58015.0,112.3173,112.3732,112.308,112.3173,58015.0
2021-07-09 14:35:00,120.52,120.57,120.51,120.57,26906.0,112.3173,112.3639,112.308,112.3639,26906.0
2021-07-09 14:40:00,120.57,120.58,120.52,120.54,50838.0,112.3639,112.3732,112.3173,112.3359,50838.0
2021-07-09 14:45:00,120.54,120.56,120.43,120.45,27589.0,112.3359,112.3546,112.2334,112.2521,27589.0
2021-07-09 14:50:00,120.46,120.52,120.45,120.49,41477.0,112.2614,112.3173,112.2521,112.2893,41477.0
2021-07-09 14:55:00,120.49,120.56,120.46,120.52,50249.0,112.2893,112.3546,112.2614,112.3173,50249.0
2021-07-09 15:00:00,120.51,120.56,120.5,120.53,32663.0,112.308,112.3546,112.2986,112.3266,32663.0
2021-07-09 15:05:00,120.53,120.59,120.52,120.59,69026.0,112.3266,112.3825,112.3173,112.3825,69026.0
2021-07-09 15:10:00,120.59,120.64,120.59,120.61,93395.0,112.3825,112.4291,112.3825,112.4012,93395.0
2021-07-09 15:15:00,120.61,120.69,120.59,120.68,65071.0,112.4012,112.4757,112.3825,112.4664,65071.0
2021-07-09 15:20:00,120.68,120.74,120.67,120.73,72030.0,112.4664,112.5223,112.4571,112.513,72030.0
2021-07-09 15:25:00,120.74,120.79,120.71,120.77,97381.0,112.5223,112.5689,112.4944,112.5503,97381.0
2021-07-09 15:30:00,120.77,120.78,120.57,120.59,179626.0,112.5503,112.5596,112.3639,112.3825,179626.0
2021-07-09 15:35:00,120.59,120.63,120.53,120.59,115769.0,112.3825,112.4198,112.3266,112.3825,115769.0
2021-07-09 15:40:00,120.59,120.6,120.41,120.45,141127.0,112.3825,112.3918,112.2148,112.2521,141127.0
2021-07-09 15:45:00,120.44,120.6,120.44,120.59,171324.0,112.2427,112.3918,112.2427,112.3825,171324.0
2021-07-09 15:50:00,120.58,120.66,120.51,120.63,209942.0,112.3732,112.4478,112.308,112.4198,209942.0
2021-07-09 15:55:00,120.63,120.66,120.39,120.56,357688.0,112.4198,112.4478,112.1961,112.3546,357688.0
2021-07-12 09:30:00,121.19,121.19,119.84,119.85,608773.0,112.9417,112.9417,111.6836,111.6929,608773.0
2021-07-12 09:35:00,119.86,120.35,119.84,120.01,129068.0,111.7022,112.1589,111.6836,111.842,129068.0
2021-07-12 09:40:00,120.01,120.27,119.52,120.22,201571.0,111.842,112.0843,111.3853,112.0377,201571.0
2021-07-12 09:45:00,120.21,120.54,120.11,120.53,119641.0,112.0284,112.3359,111.9352,112.3266,119641.0
2021-07-12 09:50:00,120.54,120.79,120.44,120.73,114818.0,112.3359,112.5689,112.2427,112.513,114818.0
2021-07-12 09:55:00,120.75,121.26,120.74,121.12,303414.0,112.5316,113.0069,112.5223,112.8765,303414.0
2021-07-12 10:00:00,121.14,121.29,120.93,121.23,141587.0,112.8951,113.0349,112.6994,112.979,141587.0
2021-07-12 10:05:00,121.23,121.25,120.95,121.16,154443.0,112.979,112.9976,112.718,112.9137,154443.0
2021-07-12 10:10:00,121.14,121.15,120.64,120.75,156277.0,112.8951,112.9044,112.4291,112.5316,156277.0
2021-07-12 10:15:00,120.76,120.84,120.33,120.49,109867.0,112.541,112.6155,112.1402,112.2893,109867.0
2021-07-12 10:20:00,120.48,120.72,120.47,120.59,81130.0,112.28,112.5037,112.2707,112.3825,81130.0
2021-07-12 10:25:00,120.58,120.88,120.57,120.74,93577.0,112.3732,112.6528,112.3639,112.5223,93577.0
2021-07-12 10:30:00,120.74,121.05,120.73,121.0,84738.0,112.5223,112.8112,112.513,112.7646,84738.0
2021-07-12 10:35:00,121.0,121.15,120.99,121.14,68876.0,112.7646,112.9044,112.7553,112.8951,68876.0
2021-07-12 10:40:00,121.14,121.18,121.07,121.13,97777.0,112.8951,112.9324,112.8299,112.8858,97777.0
2021-07-12 10:45:00,121.12,121.15,121.04,121.11,81017.0,112.8765,112.9044,112.8019,112.8671,81017.0
2021-07-12 10:50:00,121.1,121.15,121.08,121.12,97667.0,112.8578,112.9044,112.8392,112.8765,97667.0
2021-07-12 10:55:00,121.12,121.15,120.94,120.95,90015.0,112.8765,112.9044,112.7087,112.718,90015.0
2021-07-12 11:00:00,120.95,121.12,120.93,121.09,70787.0,112.718,112.8765,112.6994,112.8485,70787.0
2021-07-12 11:05:00,121.11,121.13,121.01,121.08,74950.0,112.8671,112.8858,112.7739,112.8392,74950.0
2021-07-12 11:10:00,121.09,121.12,120.95,120.95,55933.0,112.8485,112.8765,112.718,112.718,55933.0
2021-07-12 11:15:00,120.94,121.14,120.93,121.12,44510.0,112.7087,112.8951,112.6994,112.8765,44510.0
2021-07-12 11:20:00,121.13,121.14,121.0,121.06,51070.0,112.8858,112.8951,112.7646,112.8205,51070.0
2021-07-12 11:25:00,121.06,121.12,120.87,120.91,58737.0,112.8205,112.8765,112.6435,112.6807,58737.0
2021-07-12 11:30:00,120.96,121.0,120.9,120.98,27632.0,112.7273,112.7646,112.6714,112.746,27632.0
2021-07-12 11:35:00,120.99,121.02,120.94,120.95,61143.0,112.7553,112.7833,112.7087,112.718,61143.0
2021-07-12 11:40:00,120.94,121.03,120.94,120.99,77217.0,112.7087,112.7926,112.7087,112.7553,77217.0
2021-07-12 11:45:00,120.99,121.09,120.98,121.07,85448.0,112.7553,112.8485,112.746,112.8299,85448.0
2021-07-12 11:50:00,121.07,121.5,121.07,121.47,166266.0,112.8299,113.2306,112.8299,113.2026,166266.0
2021-07-12 11:55:00,121.48,121.74,121.47,121.72,168358.0,113.2119,113.4543,113.2026,113.4356,168358.0
2021-07-12 12:00:00,121.72,121.98,121.54,121.82,492415.0,113.4356,113.6779,113.2679,113.5288,492415.0
2021-07-12 12:05:00,121.81,121.82,121.66,121.75,199299.0,113.5195,113.5288,113.3797,113.4636,199299.0
2021-07-12 12:10:00,121.74,121.85,121.62,121.7,99695.0,113.4543,113.5568,113.3424,113.417,99695.0
2021-07-12 12:15:00,121.7,121.8,121.57,121.57,84311.0,113.417,113.5102,113.2958,113.2958,84311.0
2021-07-12 12:20:00,121.58,121.6,121.36,121.39,60959.0,113.3051,113.3238,113.1001,113.1281,60959.0
2021-07-12 12:25:00,121.4,121.68,121.4,121.62,58178.0,113.1374,113.3983,113.1374,113.3424,58178.0
2021-07-12 12:30:00,121.64,121.75,121.56,121.64,54298.0,113.3611,113.4636,113.2865,113.3611,54298.0
2021-07-12 12:35:00,121.64,121.78,121.64,121.72,119698.0,113.3611,113.4915,113.3611,113.4356,119698.0
2021-07-12 12:40:00,121.72,121.75,121.61,121.67,58279.0,113.4356,113.4636,113.3331,113.389,58279.0
2021-07-12 12:45:00,121.66,121.66,121.56,121.62,23521.0,113.3797,113.3797,113.2865,113.3424,23521.0
2021-07-12 12:50:00,121.63,121.71,121.62,121.69,45934.0,113.3517,113.4263,113.3424,113.4077,45934.0
2021-07-12 12:55:00,121.69,121.83,121.68,121.8,62668.0,113.4077,113.5381,113.3983,113.5102,62668.0
2021-07-12 13:00:00,121.81,121.84,121.75,121.81,45277.0,113.5195,113.5474,113.4636,113.5195,45277.0
2021-07-12 13:05:00,121.81,121.84,121.73,121.76,32553.0,113.5195,113.5474,113.4449,113.4729,32553.0
2021-07-12 13:10:00,121.78,121.86,121.78,121.86,37055.0,113.4915,113.5661,113.4915,113.5661,37055.0
2021-07-12 13:15:00,121.85,121.96,121.85,121.92,55639.0,113.5568,113.6593,113.5568,113.622,55639.0
2021-07-12 13:20:00,121.94,122.06,121.9,122.03,166374.0,113.6406,113.7525,113.6034,113.7245,166374.0
2021-07-12 13:25:00,122.04,122.39,122.03,122.34,186553.0,113.7338,114.06,113.7245,114.0134,186553.0
2021-07-12 13:30:00,122.36,122.51,122.28,122.32,284810.0,114.0321,114.1718,113.9575,113.9948,284810.0
2021-07-12 13:35:00,122.32,122.37,122.07,122.17,64988.0,113.9948,114.0414,113.7618,113.855,64988.0
2021-07-12 13:40:00,122.18,122.3,122.13,122.29,58943.0,113.8643,113.9761,113.8177,113.9668,58943.0
2021-07-12 13:45:00,122.29,122.38,122.28,122.36,73028.0,113.9668,114.0507,113.9575,114.0321,73028.0
2021-07-12 13:50:00,122.37,122.43,122.32,122.39,70405.0,114.0414,114.0973,113.9948,114.06,70405.0
2021-07-12 13:55:00,122.4,122.4,122.24,122.26,73355.0,114.0693,114.0693,113.9202,113.9389,73355.0
2021-07-12 14:00:00,122.26,122.35,122.26,122.34,38114.0,113.9389,114.0227,113.9389,114.0134,38114.0
2021-07-12 14:05:00,122.34,122.45,122.34,122.44,54876.0,114.0134,114.1159,114.0134,114.1066,54876.0
2021-07-12 14:10:00,122.43,122.46,122.35,122.46,47034.0,114.0973,114.1252,114.0227,114.1252,47034.0
2021-07-12 14:15:00,122.46,122.46,122.34,122.35,55266.0,114.1252,114.1252,114.0134,114.0227,55266.0
2021-07-12 14:20:00,122.36,122.47,122.35,122.45,52388.0,114.0321,114.1346,114.0227,114.1159,52388.0
2021-07-12 14:25:00,122.43,122.48,122.36,122.46,45064.0,114.0973,114.1439,114.0321,114.1252,45064.0
2021-07-12 14:30:00,122.45,122.52,122.44,122.49,73959.0,114.1159,114.1812,114.1066,114.1532,73959.0
2021-07-12 14:35:00,122.48,122.51,122.38,122.39,41678.0,114.1439,114.1718,114.0507,114.06,41678.0
2021-07-12 14:40:00,122.38,122.59,122.38,122.56,63146.0,114.0507,114.2464,114.0507,114.2184,63146.0
2021-07-12 14:45:00,122.56,122.58,122.48,122.51,70683.0,114.2184,114.2371,114.1439,114.1718,70683.0
2021-07-12 14:50:00,122.51,122.58,122.48,122.55,49301.0,114.1718,114.2371,114.1439,114.2091,49301.0
2021-07-12 14:55:00,122.54,122.57,122.49,122.53,42717.0,114.1998,114.2278,114.1532,114.1905,42717.0
2021-07-12 15:00:00,122.51,122.53,122.46,122.5,35597.0,114.1718,114.1905,114.1252,114.1625,35597.0
2021-07-12 15:05:00,122.48,122.55,122.48,122.54,45838.0,114.1439,114.2091,114.1439,114.1998,45838.0
2021-07-12 15:10:00,122.53,122.58,122.5,122.57,38553.0,114.1905,114.2371,114.1625,114.2278,38553.0
2021-07-12 15:15:00,122.58,122.65,122.56,122.61,48451.0,114.2371,114.3023,114.2184,114.265,48451.0
2021-07-12 15:20:00,122.61,122.73,122.58,122.58,94929.0,114.265,114.3769,114.2371,114.2371,94929.0
2021-07-12 15:25:00,122.58,122.63,122.54,122.58,83150.0,114.2371,114.2837,114.1998,114.2371,83150.0
2021-07-12 15:30:00,122.56,122.63,122.55,122.58,98004.0,114.2184,114.2837,114.2091,114.2371,98004.0
2021-07-12 15:35:00,122.58,122.61,122.45,122.46,95604.0,114.2371,114.265,114.1159,114.1252,95604.0
2021-07-12 15:40:00,122.47,122.52,122.38,122.38,98504.0,114.1346,114.1812,114.0507,114.0507,98504.0
2021-07-12 15:45:00,122.38,122.47,122.37,122.44,84473.0,114.0507,114.1346,114.0414,114.1066,84473.0
2021-07-12 15:50:00,122.44,122.5,122.34,122.43,179999.0,114.1066,114.1625,114.0134,114.0973,179999.0
2021-07-12 15:55:00,122.44,122.69,122.42,122.68,316316.0,114.1066,114.3396,114.088,114.3303,316316.0
2021-07-13 09:30:00,123.24,123.39,122.55,122.92,565233.0,114.8522,114.992,114.2091,114.5539,565233.0
2021-07-13 09:35:00,122.9,122.94,122.13,122.16,261408.0,114.5353,114.5726,113.8177,113.8457,261408.0
2021-07-13 09:40:00,122.15,122.9,122.14,122.84,163074.0,113.8363,114.5353,113.827,114.4794,163074.0
2021-07-13 09:45:00,122.85,123.71,122.8,123.67,328727.0,114.4887,115.2902,114.4421,115.2529,328727.0
2021-07-13 09:50:00,123.69,124.1,123.66,123.74,392083.0,115.2715,115.6536,115.2436,115.3181,392083.0
2021-07-13 09:55:00,123.74,124.03,123.58,123.68,210636.0,115.3181,115.5884,115.169,115.2622,210636.0
2021-07-13 10:00:00,123.67,124.17,123.67,123.95,181089.0,115.2529,115.7189,115.2529,115.5138,181089.0
2021-07-13 10:05:00,123.94,124.35,123.92,124.3,190318.0,115.5045,115.8866,115.4859,115.84,190318.0
2021-07-13 10:10:00,124.29,124.4,124.02,124.04,249735.0,115.8307,115.9332,115.5791,115.5977,249735.0
2021-07-13 10:15:00,124.06,124.1,123.77,124.02,162213.0,115.6164,115.6536,115.3461,115.5791,162213.0
2021-07-13 10:20:00,124.03,124.49,124.02,124.48,113880.0,115.5884,116.0171,115.5791,116.0078,113880.0
2021-07-13 10:25:00,124.49,124.82,124.49,124.75,277377.0,116.0171,116.3246,116.0171,116.2594,277377.0
2021-07-13 10:30:00,124.76,124.87,124.65,124.84,134199.0,116.2687,116.3712,116.1662,116.3433,134199.0
2021-07-13 10:35:00,124.84,125.1,124.75,124.87,458020.0,116.3433,116.5856,116.2594,116.3712,458020.0
2021-07-13 10:40:00,124.87,124.9,124.7,124.71,223338.0,116.3712,116.3992,116.2128,116.2221,223338.0
2021-07-13 10:45:00,124.7,124.72,124.34,124.46,180788.0,116.2128,116.2314,115.8773,115.9891,180788.0
2021-07-13 10:50:00,124.49,124.61,124.26,124.46,118598.0,116.0171,116.1289,115.8027,115.9891,118598.0
2021-07-13 10:55:00,124.44,124.85,124.44,124.63,88558.0,115.9705,116.3526,115.9705,116.1476,88558.0
2021-07-13 11:00:00,124.65,124.93,124.63,124.78,196822.0,116.1662,116.4271,116.1476,116.2873,196822.0
2021-07-13 11:05:00,124.77,124.88,124.68,124.85,81153.0,116.278,116.3805,116.1942,116.3526,81153.0
2021-07-13 11:10:00,124.84,124.9,124.68,124.79,112195.0,116.3433,116.3992,116.1942,116.2967,112195.0
2021-07-13 11:15:00,124.81,124.83,124.64,124.74,65862.0,116.3153,116.3339,116.1569,116.2501,65862.0
2021-07-13 11:20:00,124.73,124.76,124.67,124.71,56674.0,116.2408,116.2687,116.1848,116.2221,56674.0
2021-07-13 11:25:00,124.66,124.79,124.6,124.75,105853.0,116.1755,116.2967,116.1196,116.2594,105853.0
2021-07-13 11:30:00,124.75,124.86,124.44,124.48,90776.0,116.2594,116.3619,115.9705,116.0078,90776.0
2021-07-13 11:35:00,124.48,124.73,124.44,124.67,76835.0,116.0078,116.2408,115.9705,116.1848,76835.0
2021-07-13 11:40:00,124.67,124.81,124.61,124.67,101490.0,116.1848,116.3153,116.1289,116.1848,101490.0
2021-07-13 11:45:00,124.66,124.72,124.58,124.59,41769.0,116.1755,116.2314,116.101,116.1103,41769.0
2021-07-13 11:50:00,124.59,124.73,124.55,124.67,82585.0,116.1103,116.2408,116.073,116.1848,82585.0
2021-07-13 11:55:00,124.67,124.76,124.64,124.75,72007.0,116.1848,116.2687,116.1569,116.2594,72007.0
2021-07-13 12:00:00,124.76,124.84,124.69,124.76,57874.0,116.2687,116.3433,116.2035,116.2687,57874.0
2021-07-13 12:05:00,124.75,124.95,124.66,124.94,105776.0,116.2594,116.4458,116.1755,116.4365,105776.0
2021-07-13 12:10:00,124.94,124.96,124.81,124.84,68131.0,116.4365,116.4551,116.3153,116.3433,68131.0
2021-07-13 12:15:00,124.84,125.06,124.78,125.01,230964.0,116.3433,116.5483,116.2873,116.5017,230964.0
2021-07-13 12:20:00,125.01,125.29,124.98,125.29,193375.0,116.5017,116.7626,116.4737,116.7626,193375.0
2021-07-13 12:25:00,125.28,125.34,125.11,125.2,173354.0,116.7533,116.8092,116.5949,116.6788,173354.0
2021-07-13 12:30:00,125.2,125.38,125.12,125.36,124420.0,116.6788,116.8465,116.6042,116.8279,124420.0
2021-07-13 12:35:00,125.37,125.48,125.35,125.38,145266.0,116.8372,116.9397,116.8186,116.8465,145266.0
2021-07-13 12:40:00,125.39,125.39,125.16,125.22,73797.0,116.8558,116.8558,116.6415,116.6974,73797.0
2021-07-13 12:45:00,125.22,125.34,125.21,125.25,65844.0,116.6974,116.8092,116.6881,116.7254,65844.0
2021-07-13 12:50:00,125.26,125.34,125.08,125.13,85004.0,116.7347,116.8092,116.5669,116.6135,85004.0
2021-07-13 12:55:00,125.12,125.23,125.03,125.09,75639.0,116.6042,116.7067,116.5203,116.5762,75639.0
2021-07-13 13:00:00,125.1,125.21,125.1,125.18,46862.0,116.5856,116.6881,116.5856,116.6601,46862.0
2021-07-13 13:05:00,125.17,125.17,124.96,124.97,107671.0,116.6508,116.6508,116.4551,116.4644,107671.0
2021-07-13 13:10:00,124.96,124.97,124.74,124.75,85291.0,116.4551,116.4644,116.2501,116.2594,85291.0
2021-07-13 13:15:00,124.75,124.86,124.53,124.53,94335.0,116.2594,116.3619,116.0544,116.0544,94335.0
2021-07-13 13:20:00,124.54,124.76,124.52,124.65,122105.0,116.0637,116.2687,116.045,116.1662,122105.0
2021-07-13 13:25:00,124.68,124.74,124.43,124.62,89466.0,116.1942,116.2501,115.9612,116.1382,89466.0
2021-07-13 13:30:00,124.62,124.63,124.41,124.43,51358.0,116.1382,116.1476,115.9425,115.9612,51358.0
2021-07-13 13:35:00,124.42,124.46,124.27,124.31,97370.0,115.9519,115.9891,115.8121,115.8493,97370.0
2021-07-13 13:40:00,124.33,124.45,124.2,124.31,72422.0,115.868,115.9798,115.7468,115.8493,72422.0
2021-07-13 13:45:00,124.28,124.44,124.25,124.34,51635.0,115.8214,115.9705,115.7934,115.8773,51635.0
2021-07-13 13:50:00,124.33,124.33,124.13,124.2,75414.0,115.868,115.868,115.6816,115.7468,75414.0
2021-07-13 13:55:00,124.18,124.26,124.14,124.15,66332.0,115.7282,115.8027,115.6909,115.7002,66332.0
2021-07-13 14:00:00,124.14,124.14,123.66,123.72,200125.0,115.6909,115.6909,115.2436,115.2995,200125.0
2021-07-13 14:05:00,123.72,124.06,123.68,124.06,106808.0,115.2995,115.6164,115.2622,115.6164,106808.0
2021-07-13 14:10:00,124.05,124.21,124.04,124.21,72018.0,115.607,115.7561,115.5977,115.7561,72018.0
2021-07-13 14:15:00,124.2,124.21,124.08,124.19,59154.0,115.7468,115.7561,115.635,115.7375,59154.0
2021-07-13 14:20:00,124.2,124.26,124.13,124.26,38600.0,115.7468,115.8027,115.6816,115.8027,38600.0
2021-07-13 14:25:00,124.26,124.46,124.26,124.46,62495.0,115.8027,115.9891,115.8027,115.9891,62495.0
2021-07-13 14:30:00,124.46,124.49,124.4,124.48,58423.0,115.9891,116.0171,115.9332,116.0078,58423.0
2021-07-13 14:35:00,124.48,124.53,124.34,124.41,55733.0,116.0078,116.0544,115.8773,115.9425,55733.0
2021-07-13 14:40:00,124.42,124.48,124.24,124.25,49837.0,115.9519,116.0078,115.7841,115.7934,49837.0
2021-07-13 14:45:00,124.25,124.27,124.06,124.13,68554.0,115.7934,115.8121,115.6164,115.6816,68554.0
2021-07-13 14:50:00,124.14,124.22,124.09,124.14,58601.0,115.6909,115.7655,115.6443,115.6909,58601.0
2021-07-13 14:55:00,124.14,124.41,124.12,124.39,57268.0,115.6909,115.9425,115.6723,115.9239,57268.0
2021-07-13 15:00:00,124.39,124.41,124.27,124.32,55819.0,115.9239,115.9425,115.8121,115.8587,55819.0
2021-07-13 15:05:00,124.32,124.36,124.21,124.24,56852.0,115.8587,115.8959,115.7561,115.7841,56852.0
2021-07-13 15:10:00,124.24,124.28,124.15,124.19,78400.0,115.7841,115.8214,115.7002,115.7375,78400.0
2021-07-13 15:15:00,124.19,124.22,124.1,124.17,85805.0,115.7375,115.7655,115.6536,115.7189,85805.0
2021-07-13 15:20:00,124.17,124.23,124.15,124.15,72854.0,115.7189,115.7748,115.7002,115.7002,72854.0
2021-07-13 15:25:00,124.15,124.28,124.12,124.17,85850.0,115.7002,115.8214,115.6723,115.7189,85850.0
2021-07-13 15:30:00,124.17,124.24,124.0,124.11,158940.0,115.7189,115.7841,115.5604,115.6629,158940.0
2021-07-13 15:35:00,124.11,124.27,124.08,124.21,132571.0,115.6629,115.8121,115.635,115.7561,132571.0
2021-07-13 15:40:00,124.2,124.25,124.09,124.14,131678.0,115.7468,115.7934,115.6443,115.6909,131678.0
2021-07-13 15:45:00,124.14,124.14,123.96,124.0,138092.0,115.6909,115.6909,115.5232,115.5604,138092.0
2021-07-13 15:50:00,123.99,124.08,123.82,123.92,234081.0,115.5511,115.635,115.3927,115.4859,234081.0
2021-07-13 15:55:00,123.92,124.04,123.85,123.89,390581.0,115.4859,115.5977,115.4206,115.4579,390581.0
2021-07-14 09:30:00,125.15,125.47,124.55,125.14,784882.0,116.6322,116.9304,116.073,116.6228,784882.0
2021-07-14 09:35:00,125.06,125.35,124.75,124.82,299271.0,116.5483,116.8186,116.2594,116.3246,299271.0
2021-07-14 09:40:00,124.83,124.83,124.36,124.42,141892.0,116.3339,116.3339,115.8959,115.9519,141892.0
2021-07-14 09:45:00,124.45,125.08,124.45,124.75,131321.0,115.9798,116.5669,115.9798,116.2594,131321.0
2021-07-14 09:50:00,124.74,125.13,124.66,125.06,132709.0,116.2501,116.6135,116.1755,116.5483,132709.0
2021-07-14 09:55:00,125.05,125.2,124.88,124.91,159734.0,116.539,116.6788,116.3805,116.4085,159734.0
2021-07-14 10:00:00,124.91,125.37,124.85,125.34,159090.0,116.4085,116.8372,116.3526,116.8092,159090.0
2021-07-14 10:05:00,125.33,125.7,125.13,125.7,210811.0,116.7999,117.1447,116.6135,117.1447,210811.0
2021-07-14 10:10:00,125.7,125.78,125.43,125.6,285200.0,117.1447,117.2193,116.8931,117.0515,285200.0
2021-07-14 10:15:00,125.58,125.59,125.18,125.27,95756.0,117.0329,117.0422,116.6601,116.744,95756.0
2021-07-14 10:20:00,125.26,125.26,125.06,125.06,97051.0,116.7347,116.7347,116.5483,116.5483,97051.0
2021-07-14 10:25:00,125.07,125.07,124.59,124.77,157945.0,116.5576,116.5576,116.1103,116.278,157945.0
2021-07-14 10:30:00,124.78,124.85,124.58,124.61,90270.0,116.2873,116.3526,116.101,116.1289,90270.0
2021-07-14 10:35:00,124.59,124.78,124.42,124.65,148182.0,116.1103,116.2873,115.9519,116.1662,148182.0
2021-07-14 10:40:00,124.64,124.9,124.64,124.8,97488.0,116.1569,116.3992,116.1569,116.306,97488.0
2021-07-14 10:45:00,124.81,125.05,124.79,124.99,102543.0,116.3153,116.539,116.2967,116.4831,102543.0
2021-07-14 10:50:00,125.0,125.16,124.98,125.08,159742.0,116.4924,116.6415,116.4737,116.5669,159742.0
2021-07-14 10:55:00,125.08,125.12,124.83,124.96,94881.0,116.5669,116.6042,116.3339,116.4551,94881.0
2021-07-14 11:00:00,124.98,125.18,124.94,124.98,106860.0,116.4737,116.6601,116.4365,116.4737,106860.0
2021-07-14 11:05:00,124.99,125.09,124.88,124.9,167661.0,116.4831,116.5762,116.3805,116.3992,167661.0
2021-07-14 11:10:00,124.89,125.03,124.89,124.94,77569.0,116.3899,116.5203,116.3899,116.4365,77569.0
2021-07-14 11:15:00,124.93,125.0,124.82,124.93,87097.0,116.4271,116.4924,116.3246,116.4271,87097.0
2021-07-14 11:20:00,124.92,124.99,124.8,124.81,73137.0,116.4178,116.4831,116.306,116.3153,73137.0
2021-07-14 11:25:00,124.82,124.85,124.56,124.71,102423.0,116.3246,116.3526,116.0823,116.2221,102423.0
2021-07-14 11:30:00,124.75,124.95,124.74,124.82,59524.0,116.2594,116.4458,116.2501,116.3246,59524.0
2021-07-14 11:35:00,124.8,124.88,124.75,124.86,62026.0,116.306,116.3805,116.2594,116.3619,62026.0
2021-07-14 11:40:00,124.87,124.88,124.7,124.82,84569.0,116.3712,116.3805,116.2128,116.3246,84569.0
2021-07-14 11:45:00,124.81,124.86,124.64,124.72,83307.0,116.3153,116.3619,116.1569,116.2314,83307.0
2021-07-14 11:50:00,124.72,124.74,124.42,124.43,94971.0,116.2314,116.2501,115.9519,115.9612,94971.0
2021-07-14 11:55:00,124.43,124.45,124.07,124.11,131199.0,115.9612,115.9798,115.6257,115.6629,131199.0
2021-07-14 12:00:00,124.11,124.54,124.11,124.52,87143.0,115.6629,116.0637,115.6629,116.045,87143.0
2021-07-14 12:05:00,124.53,124.86,124.48,124.78,82288.0,116.0544,116.3619,116.0078,116.2873,82288.0
2021-07-14 12:10:00,124.76,124.9,124.69,124.75,82478.0,116.2687,116.3992,116.2035,116.2594,82478.0
2021-07-14 12:15:00,124.75,124.86,124.71,124.81,42131.0,116.2594,116.3619,116.2221,116.3153,42131.0
2021-07-14 12:20:00,124.81,124.89,124.77,124.86,40565.0,116.3153,116.3899,116.278,116.3619,40565.0
2021-07-14 12:25:00,124.86,124.91,124.83,124.86,36627.0,116.3619,116.4085,116.3339,116.3619,36627.0
2021-07-14 12:30:00,124.87,124.96,124.84,124.94,45838.0,116.3712,116.4551,116.3433,116.4365,45838.0
2021-07-14 12:35:00,124.94,124.97,124.84,124.92,41779.0,116.4365,116.4644,116.3433,116.4178,41779.0
2021-07-14 12:40:00,124.92,125.1,124.91,125.1,104866.0,116.4178,116.5856,116.4085,116.5856,104866.0
2021-07-14 12:45:00,125.09,125.09,124.88,124.92,50289.0,116.5762,116.5762,116.3805,116.4178,50289.0
2021-07-14 12:50:00,124.92,124.97,124.86,124.87,78720.0,116.4178,116.4644,116.3619,116.3712,78720.0
2021-07-14 12:55:00,124.88,124.93,124.74,124.82,57450.0,116.3805,116.4271,116.2501,116.3246,57450.0
2021-07-14 13:00:00,124.82,124.88,124.63,124.64,43169.0,116.3246,116.3805,116.1476,116.1569,43169.0
2021-07-14 13:05:00,124.66,124.71,124.55,124.56,39977.0,116.1755,116.2221,116.073,116.0823,39977.0
2021-07-14 13:10:00,124.57,124.57,124.41,124.44,51776.0,116.0916,116.0916,115.9425,115.9705,51776.0
2021-07-14 13:15:00,124.45,124.55,124.38,124.48,39027.0,115.9798,116.073,115.9146,116.0078,39027.0
2021-07-14 13:20:00,124.49,124.66,124.43,124.65,48778.0,116.0171,116.1755,115.9612,116.1662,48778.0
2021-07-14 13:25:00,124.65,124.65,124.54,124.61,60913.0,116.1662,116.1662,116.0637,116.1289,60913.0
2021-07-14 13:30:00,124.62,124.65,124.56,124.58,55620.0,116.1382,116.1662,116.0823,116.101,55620.0
2021-07-14 13:35:00,124.56,124.61,124.53,124.58,39383.0,116.0823,116.1289,116.0544,116.101,39383.0
2021-07-14 13:40:00,124.58,124.66,124.52,124.64,79288.0,116.101,116.1755,116.045,116.1569,79288.0
2021-07-14 13:45:00,124.64,124.78,124.64,124.71,67702.0,116.1569,116.2873,116.1569,116.2221,67702.0
2021-07-14 13:50:00,124.7,124.7,124.56,124.62,35917.0,116.2128,116.2128,116.0823,116.1382,35917.0
2021-07-14 13:55:00,124.62,124.7,124.53,124.53,47885.0,116.1382,116.2128,116.0544,116.0544,47885.0
2021-07-14 14:00:00,124.54,124.76,124.52,124.66,49442.0,116.0637,116.2687,116.045,116.1755,49442.0
2021-07-14 14:05:00,124.67,124.75,124.65,124.72,39857.0,116.1848,116.2594,116.1662,116.2314,39857.0
2021-07-14 14:10:00,124.72,124.8,124.67,124.78,37782.0,116.2314,116.306,116.1848,116.2873,37782.0
2021-07-14 14:15:00,124.78,124.88,124.77,124.85,46655.0,116.2873,116.3805,116.278,116.3526,46655.0
2021-07-14 14:20:00,124.86,125.02,124.85,125.0,63250.0,116.3619,116.511,116.3526,116.4924,63250.0
2021-07-14 14:25:00,125.0,125.04,124.85,124.86,48218.0,116.4924,116.5297,116.3526,116.3619,48218.0
2021-07-14 14:30:00,124.87,124.89,124.79,124.86,60213.0,116.3712,116.3899,116.2967,116.3619,60213.0
2021-07-14 14:35:00,124.86,124.87,124.75,124.79,51718.0,116.3619,116.3712,116.2594,116.2967,51718.0
2021-07-14 14:40:00,124.8,124.81,124.59,124.67,56552.0,116.306,116.3153,116.1103,116.1848,56552.0
2021-07-14 14:45:00,124.68,124.78,124.67,124.73,57420.0,116.1942,116.2873,116.1848,116.2408,57420.0
2021-07-14 14:50:00,124.73,124.82,124.73,124.76,45459.0,116.2408,116.3246,116.2408,116.2687,45459.0
2021-07-14 14:55:00,124.74,124.77,124.68,124.76,38636.0,116.2501,116.278,116.1942,116.2687,38636.0
2021-07-14 15:00:00,124.77,124.85,124.72,124.81,45239.0,116.278,116.3526,116.2314,116.3153,45239.0
2021-07-14 15:05:00,124.81,124.89,124.7,124.88,130453.0,116.3153,116.3899,116.2128,116.3805,130453.0
2021-07-14 15:10:00,124.88,124.9,124.78,124.81,64818.0,116.3805,116.3992,116.2873,116.3153,64818.0
2021-07-14 15:15:00,124.81,124.85,124.67,124.79,87274.0,116.3153,116.3526,116.1848,116.2967,87274.0
2021-07-14 15:20:00,124.78,124.89,124.76,124.77,66105.0,116.2873,116.3899,116.2687,116.278,66105.0
2021-07-14 15:25:00,124.77,124.84,124.75,124.78,87525.0,116.278,116.3433,116.2594,116.2873,87525.0
2021-07-14 15:30:00,124.77,124.79,124.65,124.72,112595.0,116.278,116.2967,116.1662,116.2314,112595.0
2021-07-14 15:35:00,124.72,124.88,124.7,124.84,108449.0,116.2314,116.3805,116.2128,116.3433,108449.0
2021-07-14 15:40:00,124.85,124.9,124.75,124.77,113171.0,116.3526,116.3992,116.2594,116.278,113171.0
2021-07-14 15:45:00,124.77,124.91,124.75,124.82,167341.0,116.278,116.4085,116.2594,116.3246,167341.0
2021-07-14 15:50:00,124.82,124.82,124.36,124.47,210936.0,116.3246,116.3246,115.8959,115.9984,210936.0
2021-07-14 15:55:00,124.47,124.53,124.23,124.49,391254.0,115.9984,116.0544,115.7748,116.0171,391254.0
2021-07-15 09:30:00,120.2,120.7,117.83,118.35,1733082.0,112.0191,112.485,109.8104,110.295,1733082.0
2021-07-15 09:35:00,118.37,118.82,117.97,118.4,819844.0,110.3136,110.733,109.9408,110.3416,819844.0
2021-07-15 09:40:00,118.44,118.47,117.17,117.69,837006.0,110.3789,110.4068,109.1953,109.6799,837006.0
2021-07-15 09:45:00,117.69,118.97,117.63,118.83,585247.0,109.6799,110.8728,109.624,110.7423,585247.0
2021-07-15 09:50:00,118.81,119.19,118.55,119.13,432991.0,110.7237,111.0778,110.4814,111.0219,432991.0
2021-07-15 09:55:00,119.15,119.98,119.13,119.5,450277.0,111.0405,111.814,111.0219,111.3667,450277.0
2021-07-15 10:00:00,119.49,119.52,118.69,118.81,401309.0,111.3574,111.3853,110.6118,110.7237,401309.0
2021-07-15 10:05:00,118.8,120.0,118.65,118.95,427306.0,110.7144,111.8327,110.5746,110.8541,427306.0
2021-07-15 10:10:00,118.93,118.94,118.08,118.31,346957.0,110.8355,110.8448,110.0434,110.2577,346957.0
2021-07-15 10:15:00,118.29,118.39,117.79,117.8,352218.0,110.2391,110.3323,109.7731,109.7824,352218.0
2021-07-15 10:20:00,117.83,118.5,117.81,118.05,321658.0,109.8104,110.4348,109.7917,110.0154,321658.0
2021-07-15 10:25:00,118.04,118.24,117.79,117.95,256580.0,110.0061,110.1925,109.7731,109.9222,256580.0
2021-07-15 10:30:00,117.96,118.17,117.88,117.98,260682.0,109.9315,110.1272,109.857,109.9502,260682.0
2021-07-15 10:35:00,117.97,118.57,117.77,118.5,320732.0,109.9408,110.5,109.7545,110.4348,320732.0
2021-07-15 10:40:00,118.5,118.66,118.16,118.65,226732.0,110.4348,110.5839,110.1179,110.5746,226732.0
2021-07-15 10:45:00,118.64,118.8,118.2,118.24,231936.0,110.5652,110.7144,110.1552,110.1925,231936.0
2021-07-15 10:50:00,118.25,118.35,117.89,118.0,248029.0,110.2018,110.295,109.8663,109.9688,248029.0
2021-07-15 10:55:00,117.97,118.2,117.92,118.02,184981.0,109.9408,110.1552,109.8942,109.9874,184981.0
2021-07-15 11:00:00,118.01,118.07,117.57,117.79,307976.0,109.9781,110.034,109.5681,109.7731,307976.0
2021-07-15 11:05:00,117.77,118.26,117.76,118.07,208390.0,109.7545,110.2111,109.7451,110.034,208390.0
2021-07-15 11:10:00,118.06,118.22,118.0,118.09,169534.0,110.0247,110.1738,109.9688,110.0527,169534.0
2021-07-15 11:15:00,118.1,118.18,117.97,118.12,131656.0,110.062,110.1366,109.9408,110.0806,131656.0
2021-07-15 11:20:00,118.13,118.68,118.13,118.56,154100.0,110.09,110.6025,110.09,110.4907,154100.0
2021-07-15 11:25:00,118.53,118.55,117.95,118.01,174927.0,110.4627,110.4814,109.9222,109.9781,174927.0
2021-07-15 11:30:00,118.02,118.3,118.0,118.28,124652.0,109.9874,110.2484,109.9688,110.2297,124652.0
2021-07-15 11:35:00,118.28,118.46,118.17,118.41,120425.0,110.2297,110.3975,110.1272,110.3509,120425.0
2021-07-15 11:40:00,118.4,118.5,118.26,118.42,118129.0,110.3416,110.4348,110.2111,110.3602,118129.0
2021-07-15 11:45:00,118.41,118.45,118.18,118.2,101453.0,110.3509,110.3882,110.1366,110.1552,101453.0
2021-07-15 11:50:00,118.2,118.23,117.99,118.01,98159.0,110.1552,110.1831,109.9595,109.9781,98159.0
2021-07-15 11:55:00,118.02,118.04,117.79,117.86,137959.0,109.9874,110.0061,109.7731,109.8383,137959.0
2021-07-15 12:00:00,117.85,117.88,117.66,117.67,134251.0,109.829,109.857,109.6519,109.6613,134251.0
2021-07-15 12:05:00,117.66,117.87,117.59,117.68,147613.0,109.6519,109.8476,109.5867,109.6706,147613.0
2021-07-15 12:10:00,117.69,117.75,117.46,117.58,241845.0,109.6799,109.7358,109.4656,109.5774,241845.0
2021-07-15 12:15:00,117.58,117.58,117.38,117.47,164848.0,109.5774,109.5774,109.391,109.4749,164848.0
2021-07-15 12:20:00,117.48,117.54,117.24,117.32,177664.0,109.4842,109.5401,109.2605,109.3351,177664.0
2021-07-15 12:25:00,117.31,117.63,117.31,117.62,107308.0,109.3258,109.624,109.3258,109.6147,107308.0
2021-07-15 12:30:00,117.61,117.62,117.35,117.37,112639.0,109.6053,109.6147,109.363,109.3817,112639.0
2021-07-15 12:35:00,117.37,117.66,117.33,117.55,156526.0,109.3817,109.6519,109.3444,109.5494,156526.0
2021-07-15 12:40:00,117.56,117.66,117.37,117.59,210871.0,109.5587,109.6519,109.3817,109.5867,210871.0
2021-07-15 12:45:00,117.59,117.71,117.47,117.57,112431.0,109.5867,109.6985,109.4749,109.5681,112431.0
2021-07-15 12:50:00,117.57,117.8,117.55,117.55,74342.0,109.5681,109.7824,109.5494,109.5494,74342.0
2021-07-15 12:55:00,117.57,117.65,117.51,117.56,119316.0,109.5681,109.6426,109.5122,109.5587,119316.0
2021-07-15 13:00:00,117.56,117.62,117.29,117.33,140493.0,109.5587,109.6147,109.3071,109.3444,140493.0
2021-07-15 13:05:00,117.32,117.48,117.23,117.26,102611.0,109.3351,109.4842,109.2512,109.2792,102611.0
2021-07-15 13:10:00,117.27,117.33,117.16,117.18,107582.0,109.2885,109.3444,109.186,109.2046,107582.0
2021-07-15 13:15:00,117.19,117.65,117.19,117.5,133179.0,109.2139,109.6426,109.2139,109.5028,133179.0
2021-07-15 13:20:00,117.5,117.56,117.39,117.45,75867.0,109.5028,109.5587,109.4003,109.4562,75867.0
2021-07-15 13:25:00,117.44,117.53,117.37,117.48,91898.0,109.4469,109.5308,109.3817,109.4842,91898.0
2021-07-15 13:30:00,117.48,117.48,117.22,117.29,105359.0,109.4842,109.4842,109.2419,109.3071,105359.0
2021-07-15 13:35:00,117.27,117.27,117.07,117.11,138693.0,109.2885,109.2885,109.1021,109.1394,138693.0
2021-07-15 13:40:00,117.11,117.32,117.1,117.24,106827.0,109.1394,109.3351,109.1301,109.2605,106827.0
2021-07-15 13:45:00,117.23,117.34,117.11,117.12,95867.0,109.2512,109.3537,109.1394,109.1487,95867.0
2021-07-15 13:50:00,117.13,117.21,117.0,117.0,170034.0,109.158,109.2326,109.0369,109.0369,170034.0
2021-07-15 13:55:00,117.0,117.01,116.87,116.93,177148.0,109.0369,109.0462,108.9157,108.9716,177148.0
2021-07-15 14:00:00,116.92,117.2,116.91,117.16,116622.0,108.9623,109.2233,108.953,109.186,116622.0
2021-07-15 14:05:00,117.16,117.36,117.16,117.27,93762.0,109.186,109.3724,109.186,109.2885,93762.0
2021-07-15 14:10:00,117.27,117.47,117.21,117.36,86437.0,109.2885,109.4749,109.2326,109.3724,86437.0
2021-07-15 14:15:00,117.35,117.53,117.29,117.53,95515.0,109.363,109.5308,109.3071,109.5308,95515.0
2021-07-15 14:20:00,117.53,117.57,117.44,117.49,75513.0,109.5308,109.5681,109.4469,109.4935,75513.0
2021-07-15 14:25:00,117.48,117.52,117.39,117.49,85928.0,109.4842,109.5215,109.4003,109.4935,85928.0
2021-07-15 14:30:00,117.5,117.73,117.49,117.63,109080.0,109.5028,109.7172,109.4935,109.624,109080.0
2021-07-15 14:35:00,117.64,117.68,117.49,117.6,83643.0,109.6333,109.6706,109.4935,109.596,83643.0
2021-07-15 14:40:00,117.6,117.61,117.4,117.42,101773.0,109.596,109.6053,109.4096,109.4283,101773.0
2021-07-15 14:45:00,117.41,117.53,117.33,117.49,103872.0,109.419,109.5308,109.3444,109.4935,103872.0
2021-07-15 14:50:00,117.48,117.7,117.47,117.65,100647.0,109.4842,109.6892,109.4749,109.6426,100647.0
2021-07-15 14:55:00,117.66,117.91,117.64,117.77,156032.0,109.6519,109.8849,109.6333,109.7545,156032.0
2021-07-15 15:00:00,117.79,117.98,117.78,117.9,116119.0,109.7731,109.9502,109.7638,109.8756,116119.0
2021-07-15 15:05:00,117.92,117.97,117.72,117.84,127254.0,109.8942,109.9408,109.7079,109.8197,127254.0
2021-07-15 15:10:00,117.83,117.91,117.73,117.79,112527.0,109.8104,109.8849,109.7172,109.7731,112527.0
2021-07-15 15:15:00,117.81,117.87,117.65,117.7,137402.0,109.7917,109.8476,109.6426,109.6892,137402.0
2021-07-15 15:20:00,117.69,117.72,117.53,117.62,122086.0,109.6799,109.7079,109.5308,109.6147,122086.0
2021-07-15 15:25:00,117.62,117.92,117.61,117.92,187444.0,109.6147,109.8942,109.6053,109.8942,187444.0
2021-07-15 15:30:00,117.93,118.25,117.93,118.21,197087.0,109.9036,110.2018,109.9036,110.1645,197087.0
2021-07-15 15:35:00,118.22,118.26,118.03,118.1,192869.0,110.1738,110.2111,109.9968,110.062,192869.0
2021-07-15 15:40:00,118.09,118.14,117.93,117.93,168537.0,110.0527,110.0993,109.9036,109.9036,168537.0
2021-07-15 15:45:00,117.94,118.04,117.81,117.96,235140.0,109.9129,110.0061,109.7917,109.9315,235140.0
2021-07-15 15:50:00,117.97,117.97,117.76,117.88,333745.0,109.9408,109.9408,109.7451,109.857,333745.0
2021-07-15 15:55:00,117.87,117.92,117.3,117.35,799595.0,109.8476,109.8942,109.3164,109.363,799595.0
2021-07-16 09:30:00,118.75,118.99,117.76,118.1,593392.0,110.6678,110.8914,109.7451,110.062,593392.0
2021-07-16 09:35:00,118.07,118.08,117.6,117.65,207358.0,110.034,110.0434,109.596,109.6426,207358.0
2021-07-16 09:40:00,117.63,117.68,117.22,117.28,203695.0,109.624,109.6706,109.2419,109.2978,203695.0
2021-07-16 09:45:00,117.29,117.37,117.03,117.14,141696.0,109.3071,109.3817,109.0648,109.1673,141696.0
2021-07-16 09:50:00,117.14,117.2,117.01,117.04,140346.0,109.1673,109.2233,109.0462,109.0741,140346.0
2021-07-16 09:55:00,117.03,117.31,117.03,117.19,116804.0,109.0648,109.3258,109.0648,109.2139,116804.0
2021-07-16 10:00:00,117.18,117.2,116.56,116.67,351472.0,109.2046,109.2233,108.6268,108.7293,351472.0
2021-07-16 10:05:00,116.69,116.73,116.13,116.18,247189.0,108.748,108.7852,108.2261,108.2727,247189.0
2021-07-16 10:10:00,116.19,116.29,116.06,116.2,137556.0,108.282,108.3752,108.1608,108.2913,137556.0
2021-07-16 10:15:00,116.21,116.47,116.15,116.33,109311.0,108.3006,108.5429,108.2447,108.4125,109311.0
2021-07-16 10:20:00,116.33,116.38,116.07,116.11,109362.0,108.4125,108.4591,108.1702,108.2074,109362.0
2021-07-16 10:25:00,116.08,116.6,115.99,116.38,242419.0,108.1795,108.6641,108.0956,108.4591,242419.0
2021-07-16 10:30:00,116.32,116.64,116.22,116.27,110822.0,108.4031,108.7014,108.31,108.3565,110822.0
2021-07-16 10:35:00,116.26,116.6,116.21,116.34,203538.0,108.3472,108.6641,108.3006,108.4218,203538.0
2021-07-16 10:40:00,116.32,116.55,116.3,116.39,90462.0,108.4031,108.6175,108.3845,108.4684,90462.0
2021-07-16 10:45:00,116.4,116.4,116.0,116.18,88907.0,108.4777,108.4777,108.1049,108.2727,88907.0
2021-07-16 10:50:00,116.2,116.45,116.16,116.41,86656.0,108.2913,108.5243,108.254,108.487,86656.0
2021-07-16 10:55:00,116.45,116.58,116.32,116.43,90914.0,108.5243,108.6454,108.4031,108.5057,90914.0
2021-07-16 11:00:00,116.42,116.43,116.05,116.06,73217.0,108.4963,108.5057,108.1515,108.1608,73217.0
2021-07-16 11:05:00,116.05,116.17,115.93,116.07,144802.0,108.1515,108.2634,108.0397,108.1702,144802.0
2021-07-16 11:10:00,116.07,116.25,116.02,116.12,71936.0,108.1702,108.3379,108.1236,108.2168,71936.0
2021-07-16 11:15:00,116.12,116.19,116.06,116.18,36670.0,108.2168,108.282,108.1608,108.2727,36670.0
2021-07-16 11:20:00,116.18,116.19,116.03,116.03,52962.0,108.2727,108.282,108.1329,108.1329,52962.0
2021-07-16 11:25:00,116.05,116.21,116.0,116.09,73549.0,108.1515,108.3006,108.1049,108.1888,73549.0
2021-07-16 11:30:00,116.07,116.31,116.04,116.27,64061.0,108.1702,108.3938,108.1422,108.3565,64061.0
2021-07-16 11:35:00,116.27,116.39,116.25,116.32,49160.0,108.3565,108.4684,108.3379,108.4031,49160.0
2021-07-16 11:40:00,116.32,116.32,116.1,116.1,43307.0,108.4031,108.4031,108.1981,108.1981,43307.0
2021-07-16 11:45:00,116.11,116.19,116.06,116.09,61241.0,108.2074,108.282,108.1608,108.1888,61241.0
2021-07-16 11:50:00,116.09,116.17,116.06,116.13,48081.0,108.1888,108.2634,108.1608,108.2261,48081.0
2021-07-16 11:55:00,116.13,116.25,116.09,116.15,78226.0,108.2261,108.3379,108.1888,108.2447,78226.0
2021-07-16 12:00:00,116.15,116.2,116.08,116.12,60713.0,108.2447,108.2913,108.1795,108.2168,60713.0
2021-07-16 12:05:00,116.13,116.22,116.12,116.2,39490.0,108.2261,108.31,108.2168,108.2913,39490.0
2021-07-16 12:10:00,116.19,116.27,116.18,116.25,26127.0,108.282,108.3565,108.2727,108.3379,26127.0
2021-07-16 12:15:00,116.25,116.28,116.19,116.2,61934.0,108.3379,108.3659,108.282,108.2913,61934.0
2021-07-16 12:20:00,116.2,116.28,116.14,116.16,34846.0,108.2913,108.3659,108.2354,108.254,34846.0
2021-07-16 12:25:00,116.16,116.24,116.12,116.12,57600.0,108.254,108.3286,108.2168,108.2168,57600.0
2021-07-16 12:30:00,116.12,116.17,116.08,116.15,53963.0,108.2168,108.2634,108.1795,108.2447,53963.0
2021-07-16 12:35:00,116.14,116.2,116.02,116.03,64311.0,108.2354,108.2913,108.1236,108.1329,64311.0
2021-07-16 12:40:00,116.03,116.07,115.93,115.97,78584.0,108.1329,108.1702,108.0397,108.077,78584.0
2021-07-16 12:45:00,115.97,116.0,115.82,115.85,69705.0,108.077,108.1049,107.9372,107.9651,69705.0
2021-07-16 12:50:00,115.85,115.99,115.81,115.98,66577.0,107.9651,108.0956,107.9279,108.0863,66577.0
2021-07-16 12:55:00,115.97,116.0,115.86,115.88,34483.0,108.077,108.1049,107.9745,107.9931,34483.0
2021-07-16 13:00:00,115.88,115.93,115.8,115.81,74166.0,107.9931,108.0397,107.9185,107.9279,74166.0
2021-07-16 13:05:00,115.82,115.9,115.81,115.83,109813.0,107.9372,108.0117,107.9279,107.9465,109813.0
2021-07-16 13:10:00,115.84,115.86,115.71,115.77,98711.0,107.9558,107.9745,107.8347,107.8906,98711.0
2021-07-16 13:15:00,115.78,115.86,115.74,115.79,71556.0,107.8999,107.9745,107.8626,107.9092,71556.0
2021-07-16 13:20:00,115.78,115.83,115.68,115.72,47131.0,107.8999,107.9465,107.8067,107.844,47131.0
2021-07-16 13:25:00,115.73,115.75,115.62,115.62,68700.0,107.8533,107.8719,107.7508,107.7508,68700.0
2021-07-16 13:30:00,115.62,115.64,115.48,115.49,173803.0,107.7508,107.7694,107.6203,107.6296,173803.0
2021-07-16 13:35:00,115.48,115.57,115.4,115.5,90399.0,107.6203,107.7042,107.5458,107.639,90399.0
2021-07-16 13:40:00,115.49,115.54,115.45,115.49,54961.0,107.6296,107.6762,107.5924,107.6296,54961.0
2021-07-16 13:45:00,115.48,115.59,115.45,115.52,45874.0,107.6203,107.7228,107.5924,107.6576,45874.0
2021-07-16 13:50:00,115.51,115.54,115.35,115.39,66744.0,107.6483,107.6762,107.4992,107.5364,66744.0
2021-07-16 13:55:00,115.39,115.47,115.36,115.36,88961.0,107.5364,107.611,107.5085,107.5085,88961.0
2021-07-16 14:00:00,115.35,115.37,115.18,115.22,153006.0,107.4992,107.5178,107.3407,107.378,153006.0
2021-07-16 14:05:00,115.22,115.42,115.21,115.42,89896.0,107.378,107.5644,107.3687,107.5644,89896.0
2021-07-16 14:10:00,115.41,115.41,115.32,115.38,61883.0,107.5551,107.5551,107.4712,107.5271,61883.0
2021-07-16 14:15:00,115.39,115.53,115.38,115.52,69205.0,107.5364,107.6669,107.5271,107.6576,69205.0
2021-07-16 14:20:00,115.52,115.56,115.5,115.56,48884.0,107.6576,107.6949,107.639,107.6949,48884.0
2021-07-16 14:25:00,115.56,115.59,115.47,115.52,111528.0,107.6949,107.7228,107.611,107.6576,111528.0
2021-07-16 14:30:00,115.48,115.59,115.48,115.54,58693.0,107.6203,107.7228,107.6203,107.6762,58693.0
2021-07-16 14:35:00,115.55,115.65,115.54,115.61,65779.0,107.6856,107.7787,107.6762,107.7415,65779.0
2021-07-16 14:40:00,115.61,115.74,115.6,115.64,68776.0,107.7415,107.8626,107.7321,107.7694,68776.0
2021-07-16 14:45:00,115.63,115.65,115.41,115.42,55429.0,107.7601,107.7787,107.5551,107.5644,55429.0
2021-07-16 14:50:00,115.42,115.42,115.23,115.28,82709.0,107.5644,107.5644,107.3873,107.4339,82709.0
2021-07-16 14:55:00,115.27,115.36,115.23,115.25,77513.0,107.4246,107.5085,107.3873,107.406,77513.0
2021-07-16 15:00:00,115.25,115.28,115.17,115.2,121038.0,107.406,107.4339,107.3314,107.3594,121038.0
2021-07-16 15:05:00,115.2,115.4,115.18,115.37,93076.0,107.3594,107.5458,107.3407,107.5178,93076.0
2021-07-16 15:10:00,115.37,115.4,115.27,115.39,72128.0,107.5178,107.5458,107.4246,107.5364,72128.0
2021-07-16 15:15:00,115.38,115.57,115.35,115.57,76280.0,107.5271,107.7042,107.4992,107.7042,76280.0
2021-07-16 15:20:00,115.57,115.57,115.44,115.47,79538.0,107.7042,107.7042,107.583,107.611,79538.0
2021-07-16 15:25:00,115.47,115.48,115.35,115.39,81054.0,107.611,107.6203,107.4992,107.5364,81054.0
2021-07-16 15:30:00,115.4,115.47,115.31,115.41,86876.0,107.5458,107.611,107.4619,107.5551,86876.0
2021-07-16 15:35:00,115.42,115.46,115.31,115.33,114306.0,107.5644,107.6017,107.4619,107.4805,114306.0
2021-07-16 15:40:00,115.33,115.42,115.23,115.28,186524.0,107.4805,107.5644,107.3873,107.4339,186524.0
2021-07-16 15:45:00,115.27,115.46,115.27,115.41,195243.0,107.4246,107.6017,107.4246,107.5551,195243.0
2021-07-16 15:50:00,115.42,115.59,115.35,115.57,365686.0,107.5644,107.7228,107.4992,107.7042,365686.0
2021-07-16 15:55:00,115.57,115.75,115.52,115.75,534440.0,107.7042,107.8719,107.6576,107.8719,534440.0
2021-07-19 09:30:00,114.06,114.25,113.49,113.67,637667.0,106.297,106.474,105.7658,105.9335,637667.0
2021-07-19 09:35:00,113.68,113.9,113.47,113.58,166298.0,105.9428,106.1479,105.7471,105.8496,166298.0
2021-07-19 09:40:00,113.57,114.17,113.25,114.14,168666.0,105.8403,106.3995,105.5421,106.3715,168666.0
2021-07-19 09:45:00,114.14,114.14,113.84,113.85,146696.0,106.3715,106.3715,106.0919,106.1013,146696.0
2021-07-19 09:50:00,113.86,113.92,113.33,113.38,118489.0,106.1106,106.1665,105.6166,105.6632,118489.0
2021-07-19 09:55:00,113.4,113.65,113.27,113.51,126112.0,105.6819,105.9149,105.5607,105.7844,126112.0
2021-07-19 10:00:00,113.45,113.53,113.23,113.53,171429.0,105.7285,105.803,105.5235,105.803,171429.0
2021-07-19 10:05:00,113.53,113.94,113.33,113.89,205866.0,105.803,106.1851,105.6166,106.1385,205866.0
2021-07-19 10:10:00,113.82,114.12,113.71,113.96,181002.0,106.0733,106.3529,105.9708,106.2038,181002.0
2021-07-19 10:15:00,113.97,114.35,113.91,114.28,209822.0,106.2131,106.5672,106.1572,106.502,209822.0
2021-07-19 10:20:00,114.32,114.42,114.13,114.29,88905.0,106.5393,106.6325,106.3622,106.5113,88905.0
2021-07-19 10:25:00,114.27,114.55,114.15,114.49,81838.0,106.4927,106.7536,106.3808,106.6977,81838.0
2021-07-19 10:30:00,114.51,114.54,114.25,114.25,73584.0,106.7163,106.7443,106.474,106.474,73584.0
2021-07-19 10:35:00,114.27,114.35,113.85,114.13,117197.0,106.4927,106.5672,106.1013,106.3622,117197.0
2021-07-19 10:40:00,114.09,114.57,114.08,114.57,75092.0,106.3249,106.7723,106.3156,106.7723,75092.0
2021-07-19 10:45:00,114.55,114.61,114.49,114.6,52409.0,106.7536,106.8095,106.6977,106.8002,52409.0
2021-07-19 10:50:00,114.58,114.65,114.4,114.4,43762.0,106.7816,106.8468,106.6138,106.6138,43762.0
2021-07-19 10:55:00,114.39,114.62,114.17,114.59,61816.0,106.6045,106.8188,106.3995,106.7909,61816.0
2021-07-19 11:00:00,114.61,114.81,114.38,114.81,85545.0,106.8095,106.9959,106.5952,106.9959,85545.0
2021-07-19 11:05:00,114.81,114.86,114.66,114.76,60897.0,106.9959,107.0425,106.8561,106.9493,60897.0
2021-07-19 11:10:00,114.77,114.87,114.61,114.75,44527.0,106.9586,107.0518,106.8095,106.94,44527.0
2021-07-19 11:15:00,114.74,114.77,114.66,114.68,45204.0,106.9307,106.9586,106.8561,106.8748,45204.0
2021-07-19 11:20:00,114.67,114.71,114.31,114.34,62151.0,106.8654,106.9027,106.5299,106.5579,62151.0
2021-07-19 11:25:00,114.33,114.36,114.21,114.29,49459.0,106.5486,106.5765,106.4368,106.5113,49459.0
2021-07-19 11:30:00,114.31,114.65,114.27,114.58,50589.0,106.5299,106.8468,106.4927,106.7816,50589.0
2021-07-19 11:35:00,114.59,114.67,114.33,114.38,37945.0,106.7909,106.8654,106.5486,106.5952,37945.0
2021-07-19 11:40:00,114.38,114.62,114.31,114.54,41419.0,106.5952,106.8188,106.5299,106.7443,41419.0
2021-07-19 11:45:00,114.54,114.56,114.44,114.49,23959.0,106.7443,106.7629,106.6511,106.6977,23959.0
2021-07-19 11:50:00,114.49,114.51,114.43,114.48,25340.0,106.6977,106.7163,106.6418,106.6884,25340.0
2021-07-19 11:55:00,114.46,114.68,114.42,114.53,46825.0,106.6697,106.8748,106.6325,106.735,46825.0
2021-07-19 12:00:00,114.54,114.54,114.27,114.27,34961.0,106.7443,106.7443,106.4927,106.4927,34961.0
2021-07-19 12:05:00,114.28,114.34,114.23,114.28,32559.0,106.502,106.5579,106.4554,106.502,32559.0
2021-07-19 12:10:00,114.27,114.47,114.27,114.41,23525.0,106.4927,106.6791,106.4927,106.6231,23525.0
2021-07-19 12:15:00,114.4,114.5,114.38,114.44,24993.0,106.6138,106.707,106.5952,106.6511,24993.0
2021-07-19 12:20:00,114.43,114.52,114.31,114.5,34051.0,106.6418,106.7257,106.5299,106.707,34051.0
2021-07-19 12:25:00,114.51,114.58,114.38,114.41,23432.0,106.7163,106.7816,106.5952,106.6231,23432.0
2021-07-19 12:30:00,114.42,114.42,114.28,114.36,36278.0,106.6325,106.6325,106.502,106.5765,36278.0
2021-07-19 12:35:00,114.36,114.36,114.22,114.26,48827.0,106.5765,106.5765,106.4461,106.4833,48827.0
2021-07-19 12:40:00,114.27,114.3,114.05,114.11,34712.0,106.4927,106.5206,106.2876,106.3436,34712.0
2021-07-19 12:45:00,114.12,114.33,114.12,114.19,64863.0,106.3529,106.5486,106.3529,106.4181,64863.0
2021-07-19 12:50:00,114.19,114.24,114.1,114.15,76290.0,106.4181,106.4647,106.3342,106.3808,76290.0
2021-07-19 12:55:00,114.15,114.26,114.12,114.26,50466.0,106.3808,106.4833,106.3529,106.4833,50466.0
2021-07-19 13:00:00,114.24,114.43,114.21,114.28,50637.0,106.4647,106.6418,106.4368,106.502,50637.0
2021-07-19 13:05:00,114.29,114.47,114.26,114.46,42367.0,106.5113,106.6791,106.4833,106.6697,42367.0
2021-07-19 13:10:00,114.48,114.53,114.41,114.44,39062.0,106.6884,106.735,106.6231,106.6511,39062.0
2021-07-19 13:15:00,114.47,114.58,114.45,114.48,54040.0,106.6791,106.7816,106.6604,106.6884,54040.0
2021-07-19 13:20:00,114.47,114.66,114.45,114.6,68635.0,106.6791,106.8561,106.6604,106.8002,68635.0
2021-07-19 13:25:00,114.61,114.68,114.54,114.58,46590.0,106.8095,106.8748,106.7443,106.7816,46590.0
2021-07-19 13:30:00,114.58,114.7,114.5,114.62,41145.0,106.7816,106.8934,106.707,106.8188,41145.0
2021-07-19 13:35:00,114.63,114.87,114.62,114.83,68834.0,106.8282,107.0518,106.8188,107.0146,68834.0
2021-07-19 13:40:00,114.84,114.89,114.69,114.81,48575.0,107.0239,107.0705,106.8841,106.9959,48575.0
2021-07-19 13:45:00,114.81,114.92,114.72,114.73,54609.0,106.9959,107.0984,106.912,106.9214,54609.0
2021-07-19 13:50:00,114.72,114.95,114.72,114.94,57905.0,106.912,107.1264,106.912,107.1171,57905.0
2021-07-19 13:55:00,114.95,115.06,114.8,114.8,80962.0,107.1264,107.2289,106.9866,106.9866,80962.0
2021-07-19 14:00:00,114.82,115.1,114.82,115.04,54774.0,107.0052,107.2662,107.0052,107.2103,54774.0
2021-07-19 14:05:00,115.05,115.06,114.83,114.85,45756.0,107.2196,107.2289,107.0146,107.0332,45756.0
2021-07-19 14:10:00,114.87,115.16,114.87,115.1,30838.0,107.0518,107.3221,107.0518,107.2662,30838.0
2021-07-19 14:15:00,115.12,115.3,115.07,115.28,32917.0,107.2848,107.4526,107.2382,107.4339,32917.0
2021-07-19 14:20:00,115.27,115.35,115.21,115.28,30491.0,107.4246,107.4992,107.3687,107.4339,30491.0
2021-07-19 14:25:00,115.29,115.37,115.21,115.3,37907.0,107.4432,107.5178,107.3687,107.4526,37907.0
2021-07-19 14:30:00,115.31,115.31,115.08,115.17,69275.0,107.4619,107.4619,107.2475,107.3314,69275.0
2021-07-19 14:35:00,115.18,115.21,114.97,115.0,40872.0,107.3407,107.3687,107.145,107.173,40872.0
2021-07-19 14:40:00,114.99,115.04,114.96,115.01,36949.0,107.1637,107.2103,107.1357,107.1823,36949.0
2021-07-19 14:45:00,115.04,115.13,114.98,115.12,39489.0,107.2103,107.2941,107.1543,107.2848,39489.0
2021-07-19 14:50:00,115.12,115.15,114.97,115.07,42129.0,107.2848,107.3128,107.145,107.2382,42129.0
2021-07-19 14:55:00,115.07,115.23,115.05,115.08,51451.0,107.2382,107.3873,107.2196,107.2475,51451.0
2021-07-19 15:00:00,115.07,115.26,115.03,115.25,33073.0,107.2382,107.4153,107.2009,107.406,33073.0
2021-07-19 15:05:00,115.24,115.28,115.13,115.21,36882.0,107.3967,107.4339,107.2941,107.3687,36882.0
2021-07-19 15:10:00,115.22,115.38,115.15,115.31,46215.0,107.378,107.5271,107.3128,107.4619,46215.0
2021-07-19 15:15:00,115.3,115.35,115.12,115.15,34431.0,107.4526,107.4992,107.2848,107.3128,34431.0
2021-07-19 15:20:00,115.15,115.16,115.06,115.1,43223.0,107.3128,107.3221,107.2289,107.2662,43223.0
2021-07-19 15:25:00,115.1,115.27,115.09,115.13,57460.0,107.2662,107.4246,107.2569,107.2941,57460.0
2021-07-19 15:30:00,115.13,115.23,115.06,115.1,57566.0,107.2941,107.3873,107.2289,107.2662,57566.0
2021-07-19 15:35:00,115.09,115.2,115.06,115.13,102277.0,107.2569,107.3594,107.2289,107.2941,102277.0
2021-07-19 15:40:00,115.13,115.3,115.1,115.12,112216.0,107.2941,107.4526,107.2662,107.2848,112216.0
2021-07-19 15:45:00,115.14,115.47,115.12,115.41,119612.0,107.3035,107.611,107.2848,107.5551,119612.0
2021-07-19 15:50:00,115.39,115.53,115.33,115.39,207902.0,107.5364,107.6669,107.4805,107.5364,207902.0
2021-07-19 15:55:00,115.39,115.62,115.35,115.35,399860.0,107.5364,107.7508,107.4992,107.4992,399860.0
2021-07-20 09:30:00,115.88,115.95,114.96,115.0,324062.0,107.9931,108.0583,107.1357,107.173,324062.0
2021-07-20 09:35:00,115.0,115.0,114.55,114.61,181662.0,107.173,107.173,106.7536,106.8095,181662.0
2021-07-20 09:40:00,114.6,114.82,114.48,114.48,114369.0,106.8002,107.0052,106.6884,106.6884,114369.0
2021-07-20 09:45:00,114.48,114.94,114.43,114.76,115447.0,106.6884,107.1171,106.6418,106.9493,115447.0
2021-07-20 09:50:00,114.73,114.83,114.52,114.77,85655.0,106.9214,107.0146,106.7257,106.9586,85655.0
2021-07-20 09:55:00,114.8,115.0,114.7,114.99,86811.0,106.9866,107.173,106.8934,107.1637,86811.0
2021-07-20 10:00:00,114.99,115.01,114.66,114.89,96775.0,107.1637,107.1823,106.8561,107.0705,96775.0
2021-07-20 10:05:00,114.89,115.22,114.89,115.09,94473.0,107.0705,107.378,107.0705,107.2569,94473.0
2021-07-20 10:10:00,115.09,115.16,114.96,115.13,104654.0,107.2569,107.3221,107.1357,107.2941,104654.0
2021-07-20 10:15:00,115.14,115.61,115.12,115.61,117815.0,107.3035,107.7415,107.2848,107.7415,117815.0
2021-07-20 10:20:00,115.59,115.84,115.46,115.82,156917.0,107.7228,107.9558,107.6017,107.9372,156917.0
2021-07-20 10:25:00,115.82,115.84,115.64,115.74,78496.0,107.9372,107.9558,107.7694,107.8626,78496.0
2021-07-20 10:30:00,115.75,115.87,115.51,115.69,232490.0,107.8719,107.9838,107.6483,107.816,232490.0
2021-07-20 10:35:00,115.68,115.82,115.51,115.68,127925.0,107.8067,107.9372,107.6483,107.8067,127925.0
2021-07-20 10:40:00,115.67,115.99,115.67,115.96,79950.0,107.7974,108.0956,107.7974,108.0676,79950.0
2021-07-20 10:45:00,115.96,116.14,115.96,116.13,75995.0,108.0676,108.2354,108.0676,108.2261,75995.0
2021-07-20 10:50:00,116.12,116.34,116.08,116.3,64840.0,108.2168,108.4218,108.1795,108.3845,64840.0
2021-07-20 10:55:00,116.3,116.39,116.2,116.25,165293.0,108.3845,108.4684,108.2913,108.3379,165293.0
2021-07-20 11:00:00,116.26,116.34,116.04,116.04,57074.0,108.3472,108.4218,108.1422,108.1422,57074.0
2021-07-20 11:05:00,116.02,116.29,115.94,116.14,53986.0,108.1236,108.3752,108.049,108.2354,53986.0
2021-07-20 11:10:00,116.15,116.34,116.11,116.31,58910.0,108.2447,108.4218,108.2074,108.3938,58910.0
2021-07-20 11:15:00,116.32,116.47,116.28,116.38,89681.0,108.4031,108.5429,108.3659,108.4591,89681.0
2021-07-20 11:20:00,116.37,116.46,116.34,116.41,72985.0,108.4497,108.5336,108.4218,108.487,72985.0
2021-07-20 11:25:00,116.42,116.46,116.19,116.21,52993.0,108.4963,108.5336,108.282,108.3006,52993.0
2021-07-20 11:30:00,116.22,116.4,116.2,116.31,85107.0,108.31,108.4777,108.2913,108.3938,85107.0
2021-07-20 11:35:00,116.3,116.39,116.19,116.36,31615.0,108.3845,108.4684,108.282,108.4404,31615.0
2021-07-20 11:40:00,116.38,116.57,116.38,116.57,84894.0,108.4591,108.6361,108.4591,108.6361,84894.0
2021-07-20 11:45:00,116.57,116.6,116.4,116.53,83574.0,108.6361,108.6641,108.4777,108.5989,83574.0
2021-07-20 11:50:00,116.58,116.62,116.46,116.6,52458.0,108.6454,108.6827,108.5336,108.6641,52458.0
2021-07-20 11:55:00,116.6,116.64,116.5,116.61,48780.0,108.6641,108.7014,108.5709,108.6734,48780.0
2021-07-20 12:00:00,116.63,116.73,116.57,116.61,56573.0,108.692,108.7852,108.6361,108.6734,56573.0
2021-07-20 12:05:00,116.61,116.66,116.41,116.47,34229.0,108.6734,108.72,108.487,108.5429,34229.0
2021-07-20 12:10:00,116.45,116.59,116.4,116.52,33598.0,108.5243,108.6548,108.4777,108.5895,33598.0
2021-07-20 12:15:00,116.53,116.6,116.45,116.56,37279.0,108.5989,108.6641,108.5243,108.6268,37279.0
2021-07-20 12:20:00,116.58,116.58,116.5,116.55,33155.0,108.6454,108.6454,108.5709,108.6175,33155.0
2021-07-20 12:25:00,116.54,116.69,116.54,116.61,32942.0,108.6082,108.748,108.6082,108.6734,32942.0
2021-07-20 12:30:00,116.63,116.69,116.59,116.62,23503.0,108.692,108.748,108.6548,108.6827,23503.0
2021-07-20 12:35:00,116.67,116.76,116.66,116.74,42184.0,108.7293,108.8132,108.72,108.7946,42184.0
2021-07-20 12:40:00,116.74,116.78,116.67,116.78,28964.0,108.7946,108.8318,108.7293,108.8318,28964.0
2021-07-20 12:45:00,116.76,116.83,116.74,116.78,29979.0,108.8132,108.8784,108.7946,108.8318,29979.0
2021-07-20 12:50:00,116.78,116.83,116.73,116.73,27176.0,108.8318,108.8784,108.7852,108.7852,27176.0
2021-07-20 12:55:00,116.73,116.8,116.71,116.78,21754.0,108.7852,108.8505,108.7666,108.8318,21754.0
2021-07-20 13:00:00,116.78,116.81,116.61,116.62,42472.0,108.8318,108.8598,108.6734,108.6827,42472.0
2021-07-20 13:05:00,116.62,116.7,116.49,116.53,56369.0,108.6827,108.7573,108.5616,108.5989,56369.0
2021-07-20 13:10:00,116.51,116.6,116.48,116.54,31346.0,108.5802,108.6641,108.5523,108.6082,31346.0
2021-07-20 13:15:00,116.54,116.65,116.52,116.63,27321.0,108.6082,108.7107,108.5895,108.692,27321.0
2021-07-20 13:20:00,116.63,116.66,116.48,116.48,24441.0,108.692,108.72,108.5523,108.5523,24441.0
2021-07-20 13:25:00,116.49,116.49,116.38,116.39,28019.0,108.5616,108.5616,108.4591,108.4684,28019.0
2021-07-20 13:30:00,116.39,116.44,116.33,116.38,30398.0,108.4684,108.515,108.4125,108.4591,30398.0
2021-07-20 13:35:00,116.41,116.41,116.34,116.4,23705.0,108.487,108.487,108.4218,108.4777,23705.0
2021-07-20 13:40:00,116.4,116.51,116.26,116.27,34079.0,108.4777,108.5802,108.3472,108.3565,34079.0
2021-07-20 13:45:00,116.27,116.28,116.08,116.1,41292.0,108.3565,108.3659,108.1795,108.1981,41292.0
2021-07-20 13:50:00,116.11,116.24,116.09,116.19,37862.0,108.2074,108.3286,108.1888,108.282,37862.0
2021-07-20 13:55:00,116.19,116.32,116.16,116.3,32845.0,108.282,108.4031,108.254,108.3845,32845.0
2021-07-20 14:00:00,116.32,116.41,116.27,116.41,23692.0,108.4031,108.487,108.3565,108.487,23692.0
2021-07-20 14:05:00,116.41,116.53,116.39,116.52,36902.0,108.487,108.5989,108.4684,108.5895,36902.0
2021-07-20 14:10:00,116.53,116.58,116.43,116.48,51119.0,108.5989,108.6454,108.5057,108.5523,51119.0
2021-07-20 14:15:00,116.52,116.64,116.49,116.54,114300.0,108.5895,108.7014,108.5616,108.6082,114300.0
2021-07-20 14:20:00,116.54,116.73,116.54,116.73,79852.0,108.6082,108.7852,108.6082,108.7852,79852.0
2021-07-20 14:25:00,116.72,116.78,116.71,116.75,36500.0,108.7759,108.8318,108.7666,108.8039,36500.0
2021-07-20 14:30:00,116.76,116.81,116.72,116.72,24659.0,108.8132,108.8598,108.7759,108.7759,24659.0
2021-07-20 14:35:00,116.72,116.74,116.67,116.72,16150.0,108.7759,108.7946,108.7293,108.7759,16150.0
2021-07-20 14:40:00,116.72,116.73,116.57,116.59,32093.0,108.7759,108.7852,108.6361,108.6548,32093.0
2021-07-20 14:45:00,116.59,116.73,116.58,116.73,30278.0,108.6548,108.7852,108.6454,108.7852,30278.0
2021-07-20 14:50:00,116.74,116.79,116.73,116.79,27405.0,108.7946,108.8412,108.7852,108.8412,27405.0
2021-07-20 14:55:00,116.79,116.83,116.72,116.8,34153.0,108.8412,108.8784,108.7759,108.8505,34153.0
2021-07-20 15:00:00,116.77,116.84,116.72,116.8,28406.0,108.8225,108.8878,108.7759,108.8505,28406.0
2021-07-20 15:05:00,116.79,116.82,116.73,116.76,31407.0,108.8412,108.8691,108.7852,108.8132,31407.0
2021-07-20 15:10:00,116.76,116.87,116.72,116.83,33312.0,108.8132,108.9157,108.7759,108.8784,33312.0
2021-07-20 15:15:00,116.82,116.86,116.71,116.72,25832.0,108.8691,108.9064,108.7666,108.7759,25832.0
2021-07-20 15:20:00,116.72,116.74,116.67,116.73,30630.0,108.7759,108.7946,108.7293,108.7852,30630.0
2021-07-20 15:25:00,116.74,116.75,116.64,116.74,40567.0,108.7946,108.8039,108.7014,108.7946,40567.0
2021-07-20 15:30:00,116.73,116.81,116.7,116.76,50538.0,108.7852,108.8598,108.7573,108.8132,50538.0
2021-07-20 15:35:00,116.76,116.77,116.66,116.71,58002.0,108.8132,108.8225,108.72,108.7666,58002.0
2021-07-20 15:40:00,116.7,116.75,116.66,116.72,62764.0,108.7573,108.8039,108.72,108.7759,62764.0
2021-07-20 15:45:00,116.71,116.75,116.52,116.58,94239.0,108.7666,108.8039,108.5895,108.6454,94239.0
2021-07-20 15:50:00,116.6,116.73,116.52,116.66,97845.0,108.6641,108.7852,108.5895,108.72,97845.0
2021-07-20 15:55:00,116.65,116.65,116.29,116.4,204602.0,108.7107,108.7107,108.3752,108.4777,204602.0
2021-07-21 09:30:00,116.22,116.88,115.93,116.83,272990.0,108.31,108.925,108.0397,108.8784,272990.0
2021-07-21 09:35:00,116.89,117.17,116.84,116.85,134711.0,108.9343,109.1953,108.8878,108.8971,134711.0
2021-07-21 09:40:00,116.84,116.91,116.52,116.87,71160.0,108.8878,108.953,108.5895,108.9157,71160.0
2021-07-21 09:45:00,116.87,116.95,116.59,116.66,33988.0,108.9157,108.9903,108.6548,108.72,33988.0
2021-07-21 09:50:00,116.72,116.86,116.65,116.83,44401.0,108.7759,108.9064,108.7107,108.8784,44401.0
2021-07-21 09:55:00,116.85,117.08,116.75,117.01,61559.0,108.8971,109.1114,108.8039,109.0462,61559.0
2021-07-21 10:00:00,117.01,117.13,116.9,117.02,112893.0,109.0462,109.158,108.9437,109.0555,112893.0
2021-07-21 10:05:00,117.03,117.04,116.66,116.66,74099.0,109.0648,109.0741,108.72,108.72,74099.0
2021-07-21 10:10:00,116.68,116.79,116.58,116.58,33807.0,108.7386,108.8412,108.6454,108.6454,33807.0
2021-07-21 10:15:00,116.58,116.8,116.53,116.77,36508.0,108.6454,108.8505,108.5989,108.8225,36508.0
2021-07-21 10:20:00,116.77,116.84,116.68,116.73,27233.0,108.8225,108.8878,108.7386,108.7852,27233.0
2021-07-21 10:25:00,116.73,116.91,116.67,116.68,54707.0,108.7852,108.953,108.7293,108.7386,54707.0
2021-07-21 10:30:00,116.69,116.74,116.5,116.56,75578.0,108.748,108.7946,108.5709,108.6268,75578.0
2021-07-21 10:35:00,116.55,116.72,116.53,116.63,34394.0,108.6175,108.7759,108.5989,108.692,34394.0
2021-07-21 10:40:00,116.66,116.74,116.6,116.6,34783.0,108.72,108.7946,108.6641,108.6641,34783.0
2021-07-21 10:45:00,116.59,116.65,116.45,116.53,48825.0,108.6548,108.7107,108.5243,108.5989,48825.0
2021-07-21 10:50:00,116.54,116.56,116.37,116.47,56407.0,108.6082,108.6268,108.4497,108.5429,56407.0
2021-07-21 10:55:00,116.46,116.67,116.43,116.62,32037.0,108.5336,108.7293,108.5057,108.6827,32037.0
2021-07-21 11:00:00,116.63,116.71,116.57,116.65,32632.0,108.692,108.7666,108.6361,108.7107,32632.0
2021-07-21 11:05:00,116.66,116.85,116.61,116.81,27199.0,108.72,108.8971,108.6734,108.8598,27199.0
2021-07-21 11:10:00,116.81,116.87,116.76,116.83,24619.0,108.8598,108.9157,108.8132,108.8784,24619.0
2021-07-21 11:15:00,116.82,116.89,116.73,116.86,60625.0,108.8691,108.9343,108.7852,108.9064,60625.0
2021-07-21 11:20:00,116.87,116.92,116.84,116.91,35735.0,108.9157,108.9623,108.8878,108.953,35735.0
2021-07-21 11:25:00,116.9,116.96,116.79,116.8,32949.0,108.9437,108.9996,108.8412,108.8505,32949.0
2021-07-21 11:30:00,116.79,116.86,116.74,116.84,37558.0,108.8412,108.9064,108.7946,108.8878,37558.0
2021-07-21 11:35:00,116.84,116.94,116.83,116.92,28877.0,108.8878,108.9809,108.8784,108.9623,28877.0
2021-07-21 11:40:00,116.9,116.91,116.83,116.9,29528.0,108.9437,108.953,108.8784,108.9437,29528.0
2021-07-21 11:45:00,116.88,116.94,116.87,116.9,17300.0,108.925,108.9809,108.9157,108.9437,17300.0
2021-07-21 11:50:00,116.91,116.97,116.78,116.91,21147.0,108.953,109.0089,108.8318,108.953,21147.0
2021-07-21 11:55:00,116.95,117.09,116.87,117.09,48443.0,108.9903,109.1207,108.9157,109.1207,48443.0
2021-07-21 12:00:00,117.09,117.13,117.06,117.13,20604.0,109.1207,109.158,109.0928,109.158,20604.0
2021-07-21 12:05:00,117.12,117.12,117.01,117.05,24999.0,109.1487,109.1487,109.0462,109.0835,24999.0
2021-07-21 12:10:00,117.05,117.11,116.98,117.08,29216.0,109.0835,109.1394,109.0182,109.1114,29216.0
2021-07-21 12:15:00,117.08,117.17,117.05,117.17,51515.0,109.1114,109.1953,109.0835,109.1953,51515.0
2021-07-21 12:20:00,117.16,117.22,117.09,117.22,29487.0,109.186,109.2419,109.1207,109.2419,29487.0
2021-07-21 12:25:00,117.22,117.29,117.19,117.21,37869.0,109.2419,109.3071,109.2139,109.2326,37869.0
2021-07-21 12:30:00,117.22,117.34,117.22,117.29,36880.0,109.2419,109.3537,109.2419,109.3071,36880.0
2021-07-21 12:35:00,117.29,117.36,117.21,117.21,34829.0,109.3071,109.3724,109.2326,109.2326,34829.0
2021-07-21 12:40:00,117.2,117.32,117.2,117.27,33889.0,109.2233,109.3351,109.2233,109.2885,33889.0
2021-07-21 12:45:00,117.27,117.36,117.27,117.32,45133.0,109.2885,109.3724,109.2885,109.3351,45133.0
2021-07-21 12:50:00,117.31,117.42,117.26,117.31,73770.0,109.3258,109.4283,109.2792,109.3258,73770.0
2021-07-21 12:55:00,117.32,117.39,117.22,117.27,71501.0,109.3351,109.4003,109.2419,109.2885,71501.0
2021-07-21 13:00:00,117.27,117.31,117.18,117.21,38798.0,109.2885,109.3258,109.2046,109.2326,38798.0
2021-07-21 13:05:00,117.21,117.34,117.19,117.33,32299.0,109.2326,109.3537,109.2139,109.3444,32299.0
2021-07-21 13:10:00,117.32,117.4,117.27,117.3,52809.0,109.3351,109.4096,109.2885,109.3164,52809.0
2021-07-21 13:15:00,117.3,117.42,117.29,117.37,24815.0,109.3164,109.4283,109.3071,109.3817,24815.0
2021-07-21 13:20:00,117.4,117.52,117.4,117.52,73784.0,109.4096,109.5215,109.4096,109.5215,73784.0
2021-07-21 13:25:00,117.52,117.57,117.46,117.48,84603.0,109.5215,109.5681,109.4656,109.4842,84603.0
2021-07-21 13:30:00,117.47,117.53,117.44,117.44,39146.0,109.4749,109.5308,109.4469,109.4469,39146.0
2021-07-21 13:35:00,117.43,117.53,117.42,117.47,27915.0,109.4376,109.5308,109.4283,109.4749,27915.0
2021-07-21 13:40:00,117.47,117.56,117.45,117.47,40418.0,109.4749,109.5587,109.4562,109.4749,40418.0
2021-07-21 13:45:00,117.47,117.48,117.34,117.37,42911.0,109.4749,109.4842,109.3537,109.3817,42911.0
2021-07-21 13:50:00,117.37,117.4,117.28,117.3,27170.0,109.3817,109.4096,109.2978,109.3164,27170.0
2021-07-21 13:55:00,117.3,117.44,117.3,117.42,34783.0,109.3164,109.4469,109.3164,109.4283,34783.0
2021-07-21 14:00:00,117.43,117.43,117.36,117.39,35943.0,109.4376,109.4376,109.3724,109.4003,35943.0
2021-07-21 14:05:00,117.39,117.44,117.34,117.35,44086.0,109.4003,109.4469,109.3537,109.363,44086.0
2021-07-21 14:10:00,117.35,117.38,117.32,117.35,16688.0,109.363,109.391,109.3351,109.363,16688.0
2021-07-21 14:15:00,117.34,117.42,117.27,117.29,25206.0,109.3537,109.4283,109.2885,109.3071,25206.0
2021-07-21 14:20:00,117.3,117.4,117.28,117.37,22405.0,109.3164,109.4096,109.2978,109.3817,22405.0
2021-07-21 14:25:00,117.37,117.43,117.34,117.41,25051.0,109.3817,109.4376,109.3537,109.419,25051.0
2021-07-21 14:30:00,117.41,117.47,117.37,117.4,26977.0,109.419,109.4749,109.3817,109.4096,26977.0
2021-07-21 14:35:00,117.42,117.45,117.4,117.43,27557.0,109.4283,109.4562,109.4096,109.4376,27557.0
2021-07-21 14:40:00,117.42,117.51,117.41,117.45,26842.0,109.4283,109.5122,109.419,109.4562,26842.0
2021-07-21 14:45:00,117.45,117.54,117.43,117.53,27265.0,109.4562,109.5401,109.4376,109.5308,27265.0
2021-07-21 14:50:00,117.53,117.62,117.53,117.61,28713.0,109.5308,109.6147,109.5308,109.6053,28713.0
2021-07-21 14:55:00,117.6,117.61,117.51,117.58,43133.0,109.596,109.6053,109.5122,109.5774,43133.0
2021-07-21 15:00:00,117.57,117.62,117.54,117.59,25968.0,109.5681,109.6147,109.5401,109.5867,25968.0
2021-07-21 15:05:00,117.59,117.66,117.56,117.65,30174.0,109.5867,109.6519,109.5587,109.6426,30174.0
2021-07-21 15:10:00,117.65,117.72,117.65,117.67,42404.0,109.6426,109.7079,109.6426,109.6613,42404.0
2021-07-21 15:15:00,117.66,117.8,117.63,117.78,56628.0,109.6519,109.7824,109.624,109.7638,56628.0
2021-07-21 15:20:00,117.78,117.81,117.67,117.68,50623.0,109.7638,109.7917,109.6613,109.6706,50623.0
2021-07-21 15:25:00,117.68,117.75,117.64,117.75,37399.0,109.6706,109.7358,109.6333,109.7358,37399.0
2021-07-21 15:30:00,117.75,117.78,117.67,117.7,57789.0,109.7358,109.7638,109.6613,109.6892,57789.0
2021-07-21 15:35:00,117.71,117.74,117.63,117.71,67943.0,109.6985,109.7265,109.624,109.6985,67943.0
2021-07-21 15:40:00,117.72,117.78,117.69,117.77,59777.0,109.7079,109.7638,109.6799,109.7545,59777.0
2021-07-21 15:45:00,117.78,117.78,117.49,117.49,106749.0,109.7638,109.7638,109.4935,109.4935,106749.0
2021-07-21 15:50:00,117.49,117.79,117.45,117.77,114258.0,109.4935,109.7731,109.4562,109.7545,114258.0
2021-07-21 15:55:00,117.76,117.87,117.73,117.87,214398.0,109.7451,109.8476,109.7172,109.8476,214398.0
2021-07-22 09:30:00,118.09,118.09,116.89,117.4,451132.0,110.0527,110.0527,108.9343,109.4096,451132.0
2021-07-22 09:35:00,117.45,117.56,117.23,117.47,135917.0,109.4562,109.5587,109.2512,109.4749,135917.0
2021-07-22 09:40:00,117.45,117.54,117.06,117.28,99272.0,109.4562,109.5401,109.0928,109.2978,99272.0
2021-07-22 09:45:00,117.26,117.46,117.05,117.06,111477.0,109.2792,109.4656,109.0835,109.0928,111477.0
2021-07-22 09:50:00,117.08,117.3,116.92,117.06,79418.0,109.1114,109.3164,108.9623,109.0928,79418.0
2021-07-22 09:55:00,117.02,117.02,116.78,116.95,114004.0,109.0555,109.0555,108.8318,108.9903,114004.0
2021-07-22 10:00:00,116.97,117.19,116.81,116.84,79957.0,109.0089,109.2139,108.8598,108.8878,79957.0
2021-07-22 10:05:00,116.81,116.96,116.69,116.77,87276.0,108.8598,108.9996,108.748,108.8225,87276.0
2021-07-22 10:10:00,116.76,116.81,116.6,116.67,88944.0,108.8132,108.8598,108.6641,108.7293,88944.0
2021-07-22 10:15:00,116.7,116.84,116.63,116.81,66363.0,108.7573,108.8878,108.692,108.8598,66363.0
2021-07-22 10:20:00,116.82,116.82,116.6,116.65,39007.0,108.8691,108.8691,108.6641,108.7107,39007.0
2021-07-22 10:25:00,116.63,116.85,116.62,116.77,68303.0,108.692,108.8971,108.6827,108.8225,68303.0
2021-07-22 10:30:00,116.8,116.81,116.58,116.7,48717.0,108.8505,108.8598,108.6454,108.7573,48717.0
2021-07-22 10:35:00,116.69,116.71,116.53,116.55,39672.0,108.748,108.7666,108.5989,108.6175,39672.0
2021-07-22 10:40:00,116.54,116.58,116.42,116.45,69449.0,108.6082,108.6454,108.4963,108.5243,69449.0
2021-07-22 10:45:00,116.44,116.51,116.37,116.4,56809.0,108.515,108.5802,108.4497,108.4777,56809.0
2021-07-22 10:50:00,116.42,116.52,116.35,116.46,49140.0,108.4963,108.5895,108.4311,108.5336,49140.0
2021-07-22 10:55:00,116.46,116.48,116.35,116.42,40590.0,108.5336,108.5523,108.4311,108.4963,40590.0
2021-07-22 11:00:00,116.41,116.72,116.41,116.71,63064.0,108.487,108.7759,108.487,108.7666,63064.0
2021-07-22 11:05:00,116.71,116.76,116.51,116.52,61109.0,108.7666,108.8132,108.5802,108.5895,61109.0
2021-07-22 11:10:00,116.53,116.56,116.4,116.4,73149.0,108.5989,108.6268,108.4777,108.4777,73149.0
2021-07-22 11:15:00,116.41,116.41,116.21,116.32,93231.0,108.487,108.487,108.3006,108.4031,93231.0
2021-07-22 11:20:00,116.32,116.45,116.26,116.43,47644.0,108.4031,108.5243,108.3472,108.5057,47644.0
2021-07-22 11:25:00,116.43,116.47,116.31,116.45,44493.0,108.5057,108.5429,108.3938,108.5243,44493.0
2021-07-22 11:30:00,116.46,116.51,116.38,116.38,47458.0,108.5336,108.5802,108.4591,108.4591,47458.0
2021-07-22 11:35:00,116.38,116.5,116.38,116.42,34743.0,108.4591,108.5709,108.4591,108.4963,34743.0
2021-07-22 11:40:00,116.42,116.42,116.25,116.25,42175.0,108.4963,108.4963,108.3379,108.3379,42175.0
2021-07-22 11:45:00,116.27,116.63,116.22,116.62,35456.0,108.3565,108.692,108.31,108.6827,35456.0
2021-07-22 11:50:00,116.63,116.68,116.51,116.59,28961.0,108.692,108.7386,108.5802,108.6548,28961.0
2021-07-22 11:55:00,116.54,116.59,116.53,116.55,21824.0,108.6082,108.6548,108.5989,108.6175,21824.0
2021-07-22 12:00:00,116.56,116.61,116.44,116.44,28370.0,108.6268,108.6734,108.515,108.515,28370.0
2021-07-22 12:05:00,116.45,116.45,116.32,116.32,29622.0,108.5243,108.5243,108.4031,108.4031,29622.0
2021-07-22 12:10:00,116.33,116.38,116.28,116.38,26376.0,108.4125,108.4591,108.3659,108.4591,26376.0
2021-07-22 12:15:00,116.38,116.41,116.3,116.3,21659.0,108.4591,108.487,108.3845,108.3845,21659.0
2021-07-22 12:20:00,116.31,116.35,116.24,116.35,22264.0,108.3938,108.4311,108.3286,108.4311,22264.0
2021-07-22 12:25:00,116.34,116.49,116.31,116.46,29984.0,108.4218,108.5616,108.3938,108.5336,29984.0
2021-07-22 12:30:00,116.46,116.51,116.43,116.45,26507.0,108.5336,108.5802,108.5057,108.5243,26507.0
2021-07-22 12:35:00,116.45,116.56,116.45,116.53,18349.0,108.5243,108.6268,108.5243,108.5989,18349.0
2021-07-22 12:40:00,116.52,116.53,116.41,116.42,15955.0,108.5895,108.5989,108.487,108.4963,15955.0
2021-07-22 12:45:00,116.41,116.48,116.37,116.37,18676.0,108.487,108.5523,108.4497,108.4497,18676.0
2021-07-22 12:50:00,116.38,116.51,116.38,116.51,35885.0,108.4591,108.5802,108.4591,108.5802,35885.0
2021-07-22 12:55:00,116.5,116.56,116.48,116.55,22759.0,108.5709,108.6268,108.5523,108.6175,22759.0
2021-07-22 13:00:00,116.55,116.64,116.52,116.62,22245.0,108.6175,108.7014,108.5895,108.6827,22245.0
2021-07-22 13:05:00,116.62,116.64,116.59,116.63,23481.0,108.6827,108.7014,108.6548,108.692,23481.0
2021-07-22 13:10:00,116.64,116.71,116.63,116.66,47235.0,108.7014,108.7666,108.692,108.72,47235.0
2021-07-22 13:15:00,116.66,116.67,116.56,116.62,23296.0,108.72,108.7293,108.6268,108.6827,23296.0
2021-07-22 13:20:00,116.61,116.61,116.54,116.54,20631.0,108.6734,108.6734,108.6082,108.6082,20631.0
2021-07-22 13:25:00,116.54,116.6,116.53,116.57,14571.0,108.6082,108.6641,108.5989,108.6361,14571.0
2021-07-22 13:30:00,116.57,116.6,116.54,116.58,18188.0,108.6361,108.6641,108.6082,108.6454,18188.0
2021-07-22 13:35:00,116.57,116.64,116.57,116.63,14040.0,108.6361,108.7014,108.6361,108.692,14040.0
2021-07-22 13:40:00,116.63,116.66,116.59,116.61,31924.0,108.692,108.72,108.6548,108.6734,31924.0
2021-07-22 13:45:00,116.61,116.67,116.57,116.67,27931.0,108.6734,108.7293,108.6361,108.7293,27931.0
2021-07-22 13:50:00,116.66,116.76,116.65,116.74,31834.0,108.72,108.8132,108.7107,108.7946,31834.0
2021-07-22 13:55:00,116.73,116.77,116.67,116.75,26954.0,108.7852,108.8225,108.7293,108.8039,26954.0
2021-07-22 14:00:00,116.75,116.75,116.63,116.66,23890.0,108.8039,108.8039,108.692,108.72,23890.0
2021-07-22 14:05:00,116.64,116.67,116.55,116.58,24844.0,108.7014,108.7293,108.6175,108.6454,24844.0
2021-07-22 14:10:00,116.58,116.61,116.53,116.61,16868.0,108.6454,108.6734,108.5989,108.6734,16868.0
2021-07-22 14:15:00,116.6,116.67,116.58,116.61,22989.0,108.6641,108.7293,108.6454,108.6734,22989.0
2021-07-22 14:20:00,116.61,116.62,116.58,116.61,24880.0,108.6734,108.6827,108.6454,108.6734,24880.0
2021-07-22 14:25:00,116.6,116.62,116.52,116.58,38160.0,108.6641,108.6827,108.5895,108.6454,38160.0
2021-07-22 14:30:00,116.57,116.58,116.48,116.53,40287.0,108.6361,108.6454,108.5523,108.5989,40287.0
2021-07-22 14:35:00,116.52,116.54,116.45,116.51,23019.0,108.5895,108.6082,108.5243,108.5802,23019.0
2021-07-22 14:40:00,116.51,116.53,116.42,116.44,56440.0,108.5802,108.5989,108.4963,108.515,56440.0
2021-07-22 14:45:00,116.46,116.48,116.39,116.41,42467.0,108.5336,108.5523,108.4684,108.487,42467.0
2021-07-22 14:50:00,116.4,116.42,116.34,116.38,41649.0,108.4777,108.4963,108.4218,108.4591,41649.0
2021-07-22 14:55:00,116.39,116.56,116.34,116.55,64151.0,108.4684,108.6268,108.4218,108.6175,64151.0
2021-07-22 15:00:00,116.55,116.61,116.52,116.6,31199.0,108.6175,108.6734,108.5895,108.6641,31199.0
2021-07-22 15:05:00,116.59,116.61,116.51,116.52,31592.0,108.6548,108.6734,108.5802,108.5895,31592.0
2021-07-22 15:10:00,116.53,116.58,116.5,116.55,42267.0,108.5989,108.6454,108.5709,108.6175,42267.0
2021-07-22 15:15:00,116.55,116.65,116.47,116.64,56194.0,108.6175,108.7107,108.5429,108.7014,56194.0
2021-07-22 15:20:00,116.65,116.67,116.51,116.54,57499.0,108.7107,108.7293,108.5802,108.6082,57499.0
2021-07-22 15:25:00,116.55,116.56,116.49,116.5,43859.0,108.6175,108.6268,108.5616,108.5709,43859.0
2021-07-22 15:30:00,116.51,116.55,116.43,116.51,58752.0,108.5802,108.6175,108.5057,108.5802,58752.0
2021-07-22 15:35:00,116.52,116.53,116.43,116.44,54117.0,108.5895,108.5989,108.5057,108.515,54117.0
2021-07-22 15:40:00,116.43,116.47,116.4,116.43,85626.0,108.5057,108.5429,108.4777,108.5057,85626.0
2021-07-22 15:45:00,116.43,116.52,116.42,116.46,85551.0,108.5057,108.5895,108.4963,108.5336,85551.0
2021-07-22 15:50:00,116.48,116.57,116.45,116.52,129307.0,108.5523,108.6361,108.5243,108.5895,129307.0
2021-07-22 15:55:00,116.53,116.62,116.47,116.56,151522.0,108.5989,108.6827,108.5429,108.6268,151522.0
2021-07-23 09:30:00,117.65,117.65,115.95,116.05,331514.0,109.6426,109.6426,108.0583,108.1515,331514.0
2021-07-23 09:35:00,116.02,116.26,115.73,116.0,106049.0,108.1236,108.3472,107.8533,108.1049,106049.0
2021-07-23 09:40:00,116.01,116.03,115.6,115.88,116818.0,108.1142,108.1329,107.7321,107.9931,116818.0
2021-07-23 09:45:00,115.86,115.99,115.63,115.63,89040.0,107.9745,108.0956,107.7601,107.7601,89040.0
2021-07-23 09:50:00,115.63,115.78,115.46,115.68,104305.0,107.7601,107.8999,107.6017,107.8067,104305.0
2021-07-23 09:55:00,115.67,115.87,115.65,115.79,84316.0,107.7974,107.9838,107.7787,107.9092,84316.0
2021-07-23 10:00:00,115.79,115.88,115.71,115.82,66481.0,107.9092,107.9931,107.8347,107.9372,66481.0
2021-07-23 10:05:00,115.83,115.85,115.5,115.6,78266.0,107.9465,107.9651,107.639,107.7321,78266.0
2021-07-23 10:10:00,115.63,115.65,115.33,115.43,75308.0,107.7601,107.7787,107.4805,107.5737,75308.0
2021-07-23 10:15:00,115.45,115.79,115.44,115.67,76935.0,107.5924,107.9092,107.583,107.7974,76935.0
2021-07-23 10:20:00,115.68,115.79,115.63,115.64,52443.0,107.8067,107.9092,107.7601,107.7694,52443.0
2021-07-23 10:25:00,115.64,115.87,115.52,115.8,66662.0,107.7694,107.9838,107.6576,107.9185,66662.0
2021-07-23 10:30:00,115.82,115.98,115.81,115.87,48896.0,107.9372,108.0863,107.9279,107.9838,48896.0
2021-07-23 10:35:00,115.88,115.96,115.8,115.87,48287.0,107.9931,108.0676,107.9185,107.9838,48287.0
2021-07-23 10:40:00,115.86,115.97,115.8,115.85,71502.0,107.9745,108.077,107.9185,107.9651,71502.0
2021-07-23 10:45:00,115.84,115.91,115.74,115.8,36996.0,107.9558,108.021,107.8626,107.9185,36996.0
2021-07-23 10:50:00,115.85,116.08,115.81,115.99,69628.0,107.9651,108.1795,107.9279,108.0956,69628.0
2021-07-23 10:55:00,115.99,116.04,115.95,116.02,37000.0,108.0956,108.1422,108.0583,108.1236,37000.0
2021-07-23 11:00:00,116.0,116.04,115.92,115.99,25746.0,108.1049,108.1422,108.0304,108.0956,25746.0
2021-07-23 11:05:00,115.98,116.0,115.86,115.92,33787.0,108.0863,108.1049,107.9745,108.0304,33787.0
2021-07-23 11:10:00,115.91,116.02,115.85,116.0,36380.0,108.021,108.1236,107.9651,108.1049,36380.0
2021-07-23 11:15:00,116.02,116.28,116.01,116.27,44688.0,108.1236,108.3659,108.1142,108.3565,44688.0
2021-07-23 11:20:00,116.28,116.4,116.25,116.32,60326.0,108.3659,108.4777,108.3379,108.4031,60326.0
2021-07-23 11:25:00,116.34,116.51,116.33,116.5,52634.0,108.4218,108.5802,108.4125,108.5709,52634.0
2021-07-23 11:30:00,116.5,116.71,116.49,116.52,82495.0,108.5709,108.7666,108.5616,108.5895,82495.0
2021-07-23 11:35:00,116.53,116.61,116.33,116.46,116207.0,108.5989,108.6734,108.4125,108.5336,116207.0
2021-07-23 11:40:00,116.48,116.54,116.33,116.37,30630.0,108.5523,108.6082,108.4125,108.4497,30630.0
2021-07-23 11:45:00,116.37,116.49,116.32,116.49,40435.0,108.4497,108.5616,108.4031,108.5616,40435.0
2021-07-23 11:50:00,116.48,116.55,116.38,116.39,42552.0,108.5523,108.6175,108.4591,108.4684,42552.0
2021-07-23 11:55:00,116.37,116.42,116.26,116.27,28898.0,108.4497,108.4963,108.3472,108.3565,28898.0
2021-07-23 12:00:00,116.28,116.3,116.17,116.21,27862.0,108.3659,108.3845,108.2634,108.3006,27862.0
2021-07-23 12:05:00,116.22,116.31,116.18,116.26,41231.0,108.31,108.3938,108.2727,108.3472,41231.0
2021-07-23 12:10:00,116.25,116.31,116.21,116.27,28950.0,108.3379,108.3938,108.3006,108.3565,28950.0
2021-07-23 12:15:00,116.27,116.27,116.2,116.24,15748.0,108.3565,108.3565,108.2913,108.3286,15748.0
2021-07-23 12:20:00,116.24,116.36,116.23,116.34,35922.0,108.3286,108.4404,108.3193,108.4218,35922.0
2021-07-23 12:25:00,116.34,116.36,116.24,116.25,19101.0,108.4218,108.4404,108.3286,108.3379,19101.0
2021-07-23 12:30:00,116.26,116.33,116.25,116.29,18166.0,108.3472,108.4125,108.3379,108.3752,18166.0
2021-07-23 12:35:00,116.3,116.31,116.21,116.29,21132.0,108.3845,108.3938,108.3006,108.3752,21132.0
2021-07-23 12:40:00,116.28,116.34,116.25,116.32,15964.0,108.3659,108.4218,108.3379,108.4031,15964.0
2021-07-23 12:45:00,116.33,116.5,116.28,116.49,58279.0,108.4125,108.5709,108.3659,108.5616,58279.0
2021-07-23 12:50:00,116.48,116.48,116.38,116.39,19983.0,108.5523,108.5523,108.4591,108.4684,19983.0
2021-07-23 12:55:00,116.38,116.44,116.34,116.38,29831.0,108.4591,108.515,108.4218,108.4591,29831.0
2021-07-23 13:00:00,116.42,116.42,116.35,116.37,26145.0,108.4963,108.4963,108.4311,108.4497,26145.0
2021-07-23 13:05:00,116.37,116.44,116.37,116.4,25274.0,108.4497,108.515,108.4497,108.4777,25274.0
2021-07-23 13:10:00,116.4,116.53,116.4,116.51,40687.0,108.4777,108.5989,108.4777,108.5802,40687.0
2021-07-23 13:15:00,116.52,116.54,116.47,116.54,16045.0,108.5895,108.6082,108.5429,108.6082,16045.0
2021-07-23 13:20:00,116.56,116.7,116.56,116.67,48803.0,108.6268,108.7573,108.6268,108.7293,48803.0
2021-07-23 13:25:00,116.67,116.72,116.66,116.69,37442.0,108.7293,108.7759,108.72,108.748,37442.0
2021-07-23 13:30:00,116.69,116.7,116.59,116.59,26890.0,108.748,108.7573,108.6548,108.6548,26890.0
2021-07-23 13:35:00,116.59,116.6,116.52,116.59,21611.0,108.6548,108.6641,108.5895,108.6548,21611.0
2021-07-23 13:40:00,116.59,116.64,116.56,116.62,25133.0,108.6548,108.7014,108.6268,108.6827,25133.0
2021-07-23 13:45:00,116.63,116.68,116.59,116.67,16863.0,108.692,108.7386,108.6548,108.7293,16863.0
2021-07-23 13:50:00,116.66,116.72,116.58,116.59,33088.0,108.72,108.7759,108.6454,108.6548,33088.0
2021-07-23 13:55:00,116.59,116.6,116.52,116.53,24196.0,108.6548,108.6641,108.5895,108.5989,24196.0
2021-07-23 14:00:00,116.53,116.54,116.49,116.5,24064.0,108.5989,108.6082,108.5616,108.5709,24064.0
2021-07-23 14:05:00,116.5,116.54,116.42,116.53,16139.0,108.5709,108.6082,108.4963,108.5989,16139.0
2021-07-23 14:10:00,116.53,116.59,116.52,116.56,14195.0,108.5989,108.6548,108.5895,108.6268,14195.0
2021-07-23 14:15:00,116.55,116.58,116.51,116.57,17656.0,108.6175,108.6454,108.5802,108.6361,17656.0
2021-07-23 14:20:00,116.57,116.65,116.54,116.59,33719.0,108.6361,108.7107,108.6082,108.6548,33719.0
2021-07-23 14:25:00,116.58,116.63,116.54,116.56,36572.0,108.6454,108.692,108.6082,108.6268,36572.0
2021-07-23 14:30:00,116.57,116.65,116.55,116.61,37024.0,108.6361,108.7107,108.6175,108.6734,37024.0
2021-07-23 14:35:00,116.61,116.64,116.55,116.61,32608.0,108.6734,108.7014,108.6175,108.6734,32608.0
2021-07-23 14:40:00,116.62,116.67,116.57,116.67,58887.0,108.6827,108.7293,108.6361,108.7293,58887.0
2021-07-23 14:45:00,116.66,116.68,116.6,116.64,29845.0,108.72,108.7386,108.6641,108.7014,29845.0
2021-07-23 14:50:00,116.64,116.67,116.64,116.67,20109.0,108.7014,108.7293,108.7014,108.7293,20109.0
2021-07-23 14:55:00,116.67,116.72,116.65,116.69,18685.0,108.7293,108.7759,108.7107,108.748,18685.0
2021-07-23 15:00:00,116.69,116.7,116.57,116.59,34840.0,108.748,108.7573,108.6361,108.6548,34840.0
2021-07-23 15:05:00,116.59,116.62,116.52,116.57,28248.0,108.6548,108.6827,108.5895,108.6361,28248.0
2021-07-23 15:10:00,116.57,116.57,116.48,116.52,21669.0,108.6361,108.6361,108.5523,108.5895,21669.0
2021-07-23 15:15:00,116.53,116.56,116.49,116.53,28108.0,108.5989,108.6268,108.5616,108.5989,28108.0
2021-07-23 15:20:00,116.53,116.58,116.5,116.57,21390.0,108.5989,108.6454,108.5709,108.6361,21390.0
2021-07-23 15:25:00,116.57,116.59,116.52,116.57,30534.0,108.6361,108.6548,108.5895,108.6361,30534.0
2021-07-23 15:30:00,116.58,116.63,116.53,116.57,54798.0,108.6454,108.692,108.5989,108.6361,54798.0
2021-07-23 15:35:00,116.57,116.66,116.54,116.66,55842.0,108.6361,108.72,108.6082,108.72,55842.0
2021-07-23 15:40:00,116.65,116.74,116.63,116.67,56340.0,108.7107,108.7946,108.692,108.7293,56340.0
2021-07-23 15:45:00,116.67,116.72,116.61,116.72,70811.0,108.7293,108.7759,108.6734,108.7759,70811.0
2021-07-23 15:50:00,116.73,116.82,116.69,116.79,128514.0,108.7852,108.8691,108.748,108.8412,128514.0
2021-07-23 15:55:00,116.8,116.86,116.73,116.81,259438.0,108.8505,108.9064,108.7852,108.8598,259438.0
2021-07-26 09:30:00,115.79,115.82,114.89,115.17,422249.0,107.9092,107.9372,107.0705,107.3314,422249.0
2021-07-26 09:35:00,115.12,115.79,115.04,115.71,125993.0,107.2848,107.9092,107.2103,107.8347,125993.0
2021-07-26 09:40:00,115.72,115.97,115.61,115.93,121541.0,107.844,108.077,107.7415,108.0397,121541.0
2021-07-26 09:45:00,115.94,116.06,115.8,115.9,76566.0,108.049,108.1608,107.9185,108.0117,76566.0
2021-07-26 09:50:00,115.9,116.02,115.82,115.92,77833.0,108.0117,108.1236,107.9372,108.0304,77833.0
2021-07-26 09:55:00,115.93,116.1,115.85,116.01,134840.0,108.0397,108.1981,107.9651,108.1142,134840.0
2021-07-26 10:00:00,115.98,116.09,115.79,115.85,83918.0,108.0863,108.1888,107.9092,107.9651,83918.0
2021-07-26 10:05:00,115.81,115.9,115.7,115.85,86838.0,107.9279,108.0117,107.8253,107.9651,86838.0
2021-07-26 10:10:00,115.88,115.89,115.49,115.49,106706.0,107.9931,108.0024,107.6296,107.6296,106706.0
2021-07-26 10:15:00,115.51,115.8,115.51,115.54,49583.0,107.6483,107.9185,107.6483,107.6762,49583.0
2021-07-26 10:20:00,115.54,115.73,115.49,115.67,72418.0,107.6762,107.8533,107.6296,107.7974,72418.0
2021-07-26 10:25:00,115.68,115.76,115.54,115.64,66436.0,107.8067,107.8813,107.6762,107.7694,66436.0
2021-07-26 10:30:00,115.65,115.72,115.61,115.64,65933.0,107.7787,107.844,107.7415,107.7694,65933.0
2021-07-26 10:35:00,115.64,115.78,115.59,115.76,63377.0,107.7694,107.8999,107.7228,107.8813,63377.0
2021-07-26 10:40:00,115.74,115.77,115.36,115.41,139598.0,107.8626,107.8906,107.5085,107.5551,139598.0
2021-07-26 10:45:00,115.4,115.4,115.24,115.29,56085.0,107.5458,107.5458,107.3967,107.4432,56085.0
2021-07-26 10:50:00,115.3,115.49,115.25,115.38,69066.0,107.4526,107.6296,107.406,107.5271,69066.0
2021-07-26 10:55:00,115.4,115.49,115.33,115.37,36469.0,107.5458,107.6296,107.4805,107.5178,36469.0
2021-07-26 11:00:00,115.38,115.5,115.25,115.35,105193.0,107.5271,107.639,107.406,107.4992,105193.0
2021-07-26 11:05:00,115.38,115.45,115.19,115.39,57444.0,107.5271,107.5924,107.3501,107.5364,57444.0
2021-07-26 11:10:00,115.39,115.45,115.33,115.41,27083.0,107.5364,107.5924,107.4805,107.5551,27083.0
2021-07-26 11:15:00,115.43,115.46,115.28,115.36,28063.0,107.5737,107.6017,107.4339,107.5085,28063.0
2021-07-26 11:20:00,115.36,115.37,115.1,115.12,61600.0,107.5085,107.5178,107.2662,107.2848,61600.0
2021-07-26 11:25:00,115.12,115.33,115.03,115.29,46316.0,107.2848,107.4805,107.2009,107.4432,46316.0
2021-07-26 11:30:00,115.31,115.31,115.22,115.28,27709.0,107.4619,107.4619,107.378,107.4339,27709.0
2021-07-26 11:35:00,115.28,115.37,115.23,115.29,33280.0,107.4339,107.5178,107.3873,107.4432,33280.0
2021-07-26 11:40:00,115.31,115.31,115.22,115.26,50899.0,107.4619,107.4619,107.378,107.4153,50899.0
2021-07-26 11:45:00,115.24,115.31,115.22,115.3,36730.0,107.3967,107.4619,107.378,107.4526,36730.0
2021-07-26 11:50:00,115.3,115.33,115.25,115.29,44456.0,107.4526,107.4805,107.406,107.4432,44456.0
2021-07-26 11:55:00,115.29,115.36,115.25,115.26,47789.0,107.4432,107.5085,107.406,107.4153,47789.0
2021-07-26 12:00:00,115.27,115.34,115.27,115.28,49610.0,107.4246,107.4898,107.4246,107.4339,49610.0
2021-07-26 12:05:00,115.27,115.31,115.2,115.21,47828.0,107.4246,107.4619,107.3594,107.3687,47828.0
2021-07-26 12:10:00,115.21,115.21,115.04,115.11,52621.0,107.3687,107.3687,107.2103,107.2755,52621.0
2021-07-26 12:15:00,115.09,115.14,115.05,115.07,35930.0,107.2569,107.3035,107.2196,107.2382,35930.0
2021-07-26 12:20:00,115.07,115.11,115.04,115.06,42590.0,107.2382,107.2755,107.2103,107.2289,42590.0
2021-07-26 12:25:00,115.07,115.19,115.06,115.17,32345.0,107.2382,107.3501,107.2289,107.3314,32345.0
2021-07-26 12:30:00,115.17,115.17,114.95,114.96,112830.0,107.3314,107.3314,107.1264,107.1357,112830.0
2021-07-26 12:35:00,114.97,115.35,114.93,114.93,69319.0,107.145,107.4992,107.1077,107.1077,69319.0
2021-07-26 12:40:00,114.92,115.03,114.87,115.01,93062.0,107.0984,107.2009,107.0518,107.1823,93062.0
2021-07-26 12:45:00,115.0,115.09,114.92,115.08,32133.0,107.173,107.2569,107.0984,107.2475,32133.0
2021-07-26 12:50:00,115.07,115.22,115.04,115.21,48929.0,107.2382,107.378,107.2103,107.3687,48929.0
2021-07-26 12:55:00,115.2,115.32,115.19,115.26,44110.0,107.3594,107.4712,107.3501,107.4153,44110.0
2021-07-26 13:00:00,115.26,115.29,115.21,115.23,13281.0,107.4153,107.4432,107.3687,107.3873,13281.0
2021-07-26 13:05:00,115.23,115.26,115.15,115.26,45221.0,107.3873,107.4153,107.3128,107.4153,45221.0
2021-07-26 13:10:00,115.24,115.27,115.21,115.26,15924.0,107.3967,107.4246,107.3687,107.4153,15924.0
2021-07-26 13:15:00,115.26,115.28,115.22,115.27,16356.0,107.4153,107.4339,107.378,107.4246,16356.0
2021-07-26 13:20:00,115.26,115.35,115.22,115.23,33285.0,107.4153,107.4992,107.378,107.3873,33285.0
2021-07-26 13:25:00,115.24,115.25,115.17,115.21,31698.0,107.3967,107.406,107.3314,107.3687,31698.0
2021-07-26 13:30:00,115.21,115.32,115.21,115.3,29398.0,107.3687,107.4712,107.3687,107.4526,29398.0
2021-07-26 13:35:00,115.3,115.41,115.3,115.41,32168.0,107.4526,107.5551,107.4526,107.5551,32168.0
2021-07-26 13:40:00,115.41,115.43,115.29,115.39,45315.0,107.5551,107.5737,107.4432,107.5364,45315.0
2021-07-26 13:45:00,115.39,115.4,115.28,115.32,25781.0,107.5364,107.5458,107.4339,107.4712,25781.0
2021-07-26 13:50:00,115.31,115.35,115.26,115.3,15733.0,107.4619,107.4992,107.4153,107.4526,15733.0
2021-07-26 13:55:00,115.32,115.38,115.31,115.33,13842.0,107.4712,107.5271,107.4619,107.4805,13842.0
2021-07-26 14:00:00,115.32,115.36,115.28,115.34,24101.0,107.4712,107.5085,107.4339,107.4898,24101.0
2021-07-26 14:05:00,115.35,115.39,115.34,115.37,21671.0,107.4992,107.5364,107.4898,107.5178,21671.0
2021-07-26 14:10:00,115.38,115.41,115.34,115.34,21109.0,107.5271,107.5551,107.4898,107.4898,21109.0
2021-07-26 14:15:00,115.34,115.35,115.29,115.33,21278.0,107.4898,107.4992,107.4432,107.4805,21278.0
2021-07-26 14:20:00,115.33,115.41,115.31,115.36,22481.0,107.4805,107.5551,107.4619,107.5085,22481.0
2021-07-26 14:25:00,115.37,115.38,115.25,115.34,43130.0,107.5178,107.5271,107.406,107.4898,43130.0
2021-07-26 14:30:00,115.33,115.38,115.3,115.38,31434.0,107.4805,107.5271,107.4526,107.5271,31434.0
2021-07-26 14:35:00,115.37,115.44,115.36,115.4,32899.0,107.5178,107.583,107.5085,107.5458,32899.0
2021-07-26 14:40:00,115.39,115.52,115.39,115.49,42902.0,107.5364,107.6576,107.5364,107.6296,42902.0
2021-07-26 14:45:00,115.5,115.59,115.5,115.55,28249.0,107.639,107.7228,107.639,107.6856,28249.0
2021-07-26 14:50:00,115.54,115.56,115.48,115.49,32196.0,107.6762,107.6949,107.6203,107.6296,32196.0
2021-07-26 14:55:00,115.5,115.63,115.49,115.55,39500.0,107.639,107.7601,107.6296,107.6856,39500.0
2021-07-26 15:00:00,115.55,115.58,115.52,115.57,55807.0,107.6856,107.7135,107.6576,107.7042,55807.0
2021-07-26 15:05:00,115.55,115.56,115.5,115.51,33533.0,107.6856,107.6949,107.639,107.6483,33533.0
2021-07-26 15:10:00,115.51,115.52,115.46,115.51,78480.0,107.6483,107.6576,107.6017,107.6483,78480.0
2021-07-26 15:15:00,115.51,115.51,115.37,115.42,87600.0,107.6483,107.6483,107.5178,107.5644,87600.0
2021-07-26 15:20:00,115.42,115.51,115.33,115.37,107470.0,107.5644,107.6483,107.4805,107.5178,107470.0
2021-07-26 15:25:00,115.37,115.47,115.35,115.44,113566.0,107.5178,107.611,107.4992,107.583,113566.0
2021-07-26 15:30:00,115.43,115.46,115.31,115.32,65220.0,107.5737,107.6017,107.4619,107.4712,65220.0
2021-07-26 15:35:00,115.31,115.38,115.27,115.34,76148.0,107.4619,107.5271,107.4246,107.4898,76148.0
2021-07-26 15:40:00,115.33,115.34,115.22,115.22,70443.0,107.4805,107.4898,107.378,107.378,70443.0
2021-07-26 15:45:00,115.22,115.28,115.2,115.26,73797.0,107.378,107.4339,107.3594,107.4153,73797.0
2021-07-26 15:50:00,115.26,115.4,115.24,115.37,123003.0,107.4153,107.5458,107.3967,107.5178,123003.0
2021-07-26 15:55:00,115.37,115.65,115.36,115.65,239012.0,107.5178,107.7787,107.5085,107.7787,239012.0
2021-07-27 09:30:00,115.32,115.4,114.4,114.47,331368.0,107.4712,107.5458,106.6138,106.6791,331368.0
2021-07-27 09:35:00,114.49,114.95,114.45,114.64,165429.0,106.6977,107.1264,106.6604,106.8375,165429.0
2021-07-27 09:40:00,114.64,114.64,114.05,114.08,156310.0,106.8375,106.8375,106.2876,106.3156,156310.0
2021-07-27 09:45:00,114.06,114.25,113.96,114.01,178460.0,106.297,106.474,106.2038,106.2504,178460.0
2021-07-27 09:50:00,114.01,114.21,113.94,114.02,165483.0,106.2504,106.4368,106.1851,106.2597,165483.0
2021-07-27 09:55:00,113.98,113.98,113.7,113.84,141470.0,106.2224,106.2224,105.9615,106.0919,141470.0
2021-07-27 10:00:00,113.82,113.89,113.62,113.71,114551.0,106.0733,106.1385,105.8869,105.9708,114551.0
2021-07-27 10:05:00,113.7,113.72,113.38,113.45,223966.0,105.9615,105.9801,105.6632,105.7285,223966.0
2021-07-27 10:10:00,113.43,113.49,113.27,113.36,210209.0,105.7098,105.7658,105.5607,105.6446,210209.0
2021-07-27 10:15:00,113.34,113.47,113.15,113.38,132647.0,105.626,105.7471,105.4489,105.6632,132647.0
2021-07-27 10:20:00,113.39,113.45,113.2,113.37,136974.0,105.6726,105.7285,105.4955,105.6539,136974.0
2021-07-27 10:25:00,113.39,113.44,113.33,113.39,64282.0,105.6726,105.7192,105.6166,105.6726,64282.0
2021-07-27 10:30:00,113.38,113.42,113.18,113.42,200404.0,105.6632,105.7005,105.4769,105.7005,200404.0
2021-07-27 10:35:00,113.42,113.47,113.22,113.32,228459.0,105.7005,105.7471,105.5141,105.6073,228459.0
2021-07-27 10:40:00,113.31,113.44,113.22,113.44,94802.0,105.598,105.7192,105.5141,105.7192,94802.0
2021-07-27 10:45:00,113.43,113.52,113.39,113.47,66016.0,105.7098,105.7937,105.6726,105.7471,66016.0
2021-07-27 10:50:00,113.47,113.48,113.31,113.41,65751.0,105.7471,105.7564,105.598,105.6912,65751.0
2021-07-27 10:55:00,113.42,113.55,113.38,113.51,86682.0,105.7005,105.8217,105.6632,105.7844,86682.0
2021-07-27 11:00:00,113.5,113.64,113.44,113.56,66153.0,105.7751,105.9055,105.7192,105.831,66153.0
2021-07-27 11:05:00,113.57,113.58,113.31,113.31,72715.0,105.8403,105.8496,105.598,105.598,72715.0
2021-07-27 11:10:00,113.31,113.4,113.26,113.34,69607.0,105.598,105.6819,105.5514,105.626,69607.0
2021-07-27 11:15:00,113.36,113.37,113.07,113.07,110696.0,105.6446,105.6539,105.3743,105.3743,110696.0
2021-07-27 11:20:00,113.08,113.14,112.95,112.97,152125.0,105.3837,105.4396,105.2625,105.2811,152125.0
2021-07-27 11:25:00,112.98,113.06,112.87,113.05,122514.0,105.2905,105.365,105.188,105.3557,122514.0
2021-07-27 11:30:00,113.05,113.06,112.72,112.72,143242.0,105.3557,105.365,105.0482,105.0482,143242.0
2021-07-27 11:35:00,112.72,112.78,112.62,112.63,101240.0,105.0482,105.1041,104.955,104.9643,101240.0
2021-07-27 11:40:00,112.64,112.83,112.57,112.66,100349.0,104.9736,105.1507,104.9084,104.9922,100349.0
2021-07-27 11:45:00,112.67,112.83,112.6,112.6,134098.0,105.0016,105.1507,104.9363,104.9363,134098.0
2021-07-27 11:50:00,112.6,112.69,112.55,112.64,111800.0,104.9363,105.0202,104.8897,104.9736,111800.0
2021-07-27 11:55:00,112.63,112.72,112.6,112.66,192318.0,104.9643,105.0482,104.9363,104.9922,192318.0
2021-07-27 12:00:00,112.65,112.66,112.35,112.44,178484.0,104.9829,104.9922,104.7033,104.7872,178484.0
2021-07-27 12:05:00,112.44,112.57,112.34,112.45,135420.0,104.7872,104.9084,104.694,104.7965,135420.0
2021-07-27 12:10:00,112.46,112.5,112.38,112.38,70649.0,104.8059,104.8431,104.7313,104.7313,70649.0
2021-07-27 12:15:00,112.38,112.46,112.33,112.35,87358.0,104.7313,104.8059,104.6847,104.7033,87358.0
2021-07-27 12:20:00,112.34,112.5,112.3,112.41,67482.0,104.694,104.8431,104.6567,104.7593,67482.0
2021-07-27 12:25:00,112.41,112.46,112.32,112.46,46352.0,104.7593,104.8059,104.6754,104.8059,46352.0
2021-07-27 12:30:00,112.45,112.47,112.26,112.26,76918.0,104.7965,104.8152,104.6195,104.6195,76918.0
2021-07-27 12:35:00,112.26,112.35,112.22,112.23,113579.0,104.6195,104.7033,104.5822,104.5915,113579.0
2021-07-27 12:40:00,112.23,112.33,112.13,112.28,113801.0,104.5915,104.6847,104.4983,104.6381,113801.0
2021-07-27 12:45:00,112.26,112.36,112.26,112.33,65090.0,104.6195,104.7127,104.6195,104.6847,65090.0
2021-07-27 12:50:00,112.33,112.39,112.21,112.21,70617.0,104.6847,104.7406,104.5729,104.5729,70617.0
2021-07-27 12:55:00,112.2,112.22,112.08,112.1,109516.0,104.5636,104.5822,104.4517,104.4704,109516.0
2021-07-27 13:00:00,112.1,112.19,112.07,112.09,107612.0,104.4704,104.5542,104.4424,104.461,107612.0
2021-07-27 13:05:00,112.09,112.27,112.04,112.24,102879.0,104.461,104.6288,104.4144,104.6008,102879.0
2021-07-27 13:10:00,112.23,112.35,112.21,112.22,104054.0,104.5915,104.7033,104.5729,104.5822,104054.0
2021-07-27 13:15:00,112.23,112.36,112.14,112.16,75933.0,104.5915,104.7127,104.5076,104.5263,75933.0
2021-07-27 13:20:00,112.18,112.21,112.09,112.11,51544.0,104.5449,104.5729,104.461,104.4797,51544.0
2021-07-27 13:25:00,112.11,112.37,112.1,112.36,66383.0,104.4797,104.722,104.4704,104.7127,66383.0
2021-07-27 13:30:00,112.35,112.35,112.22,112.3,67733.0,104.7033,104.7033,104.5822,104.6567,67733.0
2021-07-27 13:35:00,112.27,112.43,112.27,112.39,91017.0,104.6288,104.7779,104.6288,104.7406,91017.0
2021-07-27 13:40:00,112.39,112.44,112.3,112.36,71785.0,104.7406,104.7872,104.6567,104.7127,71785.0
2021-07-27 13:45:00,112.36,112.57,112.35,112.5,82494.0,104.7127,104.9084,104.7033,104.8431,82494.0
2021-07-27 13:50:00,112.5,112.5,112.41,112.46,71786.0,104.8431,104.8431,104.7593,104.8059,71786.0
2021-07-27 13:55:00,112.45,112.5,112.31,112.31,46496.0,104.7965,104.8431,104.6661,104.6661,46496.0
2021-07-27 14:00:00,112.32,112.47,112.3,112.45,78210.0,104.6754,104.8152,104.6567,104.7965,78210.0
2021-07-27 14:05:00,112.46,112.5,112.39,112.47,56220.0,104.8059,104.8431,104.7406,104.8152,56220.0
2021-07-27 14:10:00,112.47,112.58,112.46,112.57,41902.0,104.8152,104.9177,104.8059,104.9084,41902.0
2021-07-27 14:15:00,112.58,112.81,112.57,112.77,125290.0,104.9177,105.132,104.9084,105.0948,125290.0
2021-07-27 14:20:00,112.78,112.83,112.74,112.79,48745.0,105.1041,105.1507,105.0668,105.1134,48745.0
2021-07-27 14:25:00,112.79,112.85,112.69,112.72,53661.0,105.1134,105.1693,105.0202,105.0482,53661.0
2021-07-27 14:30:00,112.71,112.85,112.7,112.83,62294.0,105.0388,105.1693,105.0295,105.1507,62294.0
2021-07-27 14:35:00,112.83,112.89,112.79,112.83,41110.0,105.1507,105.2066,105.1134,105.1507,41110.0
2021-07-27 14:40:00,112.83,112.91,112.8,112.84,48827.0,105.1507,105.2252,105.1227,105.16,48827.0
2021-07-27 14:45:00,112.85,113.08,112.84,113.06,101618.0,105.1693,105.3837,105.16,105.365,101618.0
2021-07-27 14:50:00,113.06,113.09,112.96,113.06,55513.0,105.365,105.393,105.2718,105.365,55513.0
2021-07-27 14:55:00,113.06,113.17,113.06,113.16,71725.0,105.365,105.4675,105.365,105.4582,71725.0
2021-07-27 15:00:00,113.16,113.34,113.16,113.3,74290.0,105.4582,105.626,105.4582,105.5887,74290.0
2021-07-27 15:05:00,113.29,113.35,113.2,113.29,69112.0,105.5794,105.6353,105.4955,105.5794,69112.0
2021-07-27 15:10:00,113.3,113.3,113.07,113.07,62393.0,105.5887,105.5887,105.3743,105.3743,62393.0
2021-07-27 15:15:00,113.08,113.15,113.07,113.08,55160.0,105.3837,105.4489,105.3743,105.3837,55160.0
2021-07-27 15:20:00,113.09,113.14,113.08,113.1,47538.0,105.393,105.4396,105.3837,105.4023,47538.0
2021-07-27 15:25:00,113.09,113.13,112.99,113.04,316592.0,105.393,105.4303,105.2998,105.3464,316592.0
2021-07-27 15:30:00,113.04,113.32,113.03,113.27,119925.0,105.3464,105.6073,105.3371,105.5607,119925.0
2021-07-27 15:35:00,113.27,113.27,113.07,113.08,69873.0,105.5607,105.5607,105.3743,105.3837,69873.0
2021-07-27 15:40:00,113.07,113.11,112.96,113.09,84565.0,105.3743,105.4116,105.2718,105.393,84565.0
2021-07-27 15:45:00,113.08,113.16,113.03,113.16,91319.0,105.3837,105.4582,105.3371,105.4582,91319.0
2021-07-27 15:50:00,113.16,113.36,113.16,113.29,173493.0,105.4582,105.6446,105.4582,105.5794,173493.0
2021-07-27 15:55:00,113.29,113.64,113.28,113.56,369315.0,105.5794,105.9055,105.57,105.831,369315.0
2021-07-28 09:30:00,113.94,114.91,113.88,114.83,339442.0,106.1851,107.0891,106.1292,107.0146,339442.0
2021-07-28 09:35:00,114.81,114.83,114.13,114.16,115192.0,106.9959,107.0146,106.3622,106.3902,115192.0
2021-07-28 09:40:00,114.14,114.14,113.9,113.99,77727.0,106.3715,106.3715,106.1479,106.2317,77727.0
2021-07-28 09:45:00,113.99,114.37,113.91,114.28,67489.0,106.2317,106.5859,106.1572,106.502,67489.0
2021-07-28 09:50:00,114.3,114.84,114.29,114.41,81566.0,106.5206,107.0239,106.5113,106.6231,81566.0
2021-07-28 09:55:00,114.4,115.04,114.37,114.79,105017.0,106.6138,107.2103,106.5859,106.9773,105017.0
2021-07-28 10:00:00,114.8,115.01,114.62,114.92,61885.0,106.9866,107.1823,106.8188,107.0984,61885.0
2021-07-28 10:05:00,114.92,115.15,114.84,115.07,86439.0,107.0984,107.3128,107.0239,107.2382,86439.0
2021-07-28 10:10:00,115.06,115.09,114.81,114.92,43736.0,107.2289,107.2569,106.9959,107.0984,43736.0
2021-07-28 10:15:00,114.94,115.11,114.82,115.0,65173.0,107.1171,107.2755,107.0052,107.173,65173.0
2021-07-28 10:20:00,115.01,115.08,114.79,114.9,33953.0,107.1823,107.2475,106.9773,107.0798,33953.0
2021-07-28 10:25:00,114.89,114.94,114.72,114.79,29068.0,107.0705,107.1171,106.912,106.9773,29068.0
2021-07-28 10:30:00,114.82,114.97,114.73,114.94,36736.0,107.0052,107.145,106.9214,107.1171,36736.0
2021-07-28 10:35:00,114.94,114.98,114.78,114.87,54824.0,107.1171,107.1543,106.968,107.0518,54824.0
2021-07-28 10:40:00,114.85,114.85,114.49,114.51,64210.0,107.0332,107.0332,106.6977,106.7163,64210.0
2021-07-28 10:45:00,114.5,114.64,114.38,114.57,108502.0,106.707,106.8375,106.5952,106.7723,108502.0
2021-07-28 10:50:00,114.56,114.91,114.56,114.78,106966.0,106.7629,107.0891,106.7629,106.968,106966.0
2021-07-28 10:55:00,114.79,114.91,114.72,114.77,74143.0,106.9773,107.0891,106.912,106.9586,74143.0
2021-07-28 11:00:00,114.77,114.82,114.66,114.81,97930.0,106.9586,107.0052,106.8561,106.9959,97930.0
2021-07-28 11:05:00,114.83,114.95,114.81,114.89,53582.0,107.0146,107.1264,106.9959,107.0705,53582.0
2021-07-28 11:10:00,114.88,114.99,114.77,114.93,87521.0,107.0612,107.1637,106.9586,107.1077,87521.0
2021-07-28 11:15:00,114.92,115.09,114.92,115.04,76334.0,107.0984,107.2569,107.0984,107.2103,76334.0
2021-07-28 11:20:00,115.06,115.09,114.92,115.02,59357.0,107.2289,107.2569,107.0984,107.1916,59357.0
2021-07-28 11:25:00,115.02,115.1,114.89,114.89,58654.0,107.1916,107.2662,107.0705,107.0705,58654.0
2021-07-28 11:30:00,114.89,115.06,114.82,115.03,54569.0,107.0705,107.2289,107.0052,107.2009,54569.0
2021-07-28 11:35:00,115.03,115.05,114.95,114.99,39587.0,107.2009,107.2196,107.1264,107.1637,39587.0
2021-07-28 11:40:00,114.98,115.01,114.92,114.95,37138.0,107.1543,107.1823,107.0984,107.1264,37138.0
2021-07-28 11:45:00,114.96,115.11,114.92,115.1,59885.0,107.1357,107.2755,107.0984,107.2662,59885.0
2021-07-28 11:50:00,115.11,115.18,115.03,115.18,76707.0,107.2755,107.3407,107.2009,107.3407,76707.0
2021-07-28 11:55:00,115.18,115.33,115.17,115.26,67225.0,107.3407,107.4805,107.3314,107.4153,67225.0
2021-07-28 12:00:00,115.26,115.33,115.19,115.29,58696.0,107.4153,107.4805,107.3501,107.4432,58696.0
2021-07-28 12:05:00,115.3,115.51,115.29,115.4,115437.0,107.4526,107.6483,107.4432,107.5458,115437.0
2021-07-28 12:10:00,115.38,115.47,115.33,115.4,47827.0,107.5271,107.611,107.4805,107.5458,47827.0
2021-07-28 12:15:00,115.41,115.41,115.29,115.31,38652.0,107.5551,107.5551,107.4432,107.4619,38652.0
2021-07-28 12:20:00,115.32,115.43,115.31,115.41,41124.0,107.4712,107.5737,107.4619,107.5551,41124.0
2021-07-28 12:25:00,115.42,115.44,115.32,115.37,33459.0,107.5644,107.583,107.4712,107.5178,33459.0
2021-07-28 12:30:00,115.36,115.46,115.35,115.37,49039.0,107.5085,107.6017,107.4992,107.5178,49039.0
2021-07-28 12:35:00,115.37,115.44,115.11,115.14,105188.0,107.5178,107.583,107.2755,107.3035,105188.0
2021-07-28 12:40:00,115.14,115.25,115.09,115.24,94825.0,107.3035,107.406,107.2569,107.3967,94825.0
2021-07-28 12:45:00,115.25,115.33,115.23,115.28,22528.0,107.406,107.4805,107.3873,107.4339,22528.0
2021-07-28 12:50:00,115.28,115.28,115.01,115.03,60955.0,107.4339,107.4339,107.1823,107.2009,60955.0
2021-07-28 12:55:00,115.03,115.08,114.91,115.06,61531.0,107.2009,107.2475,107.0891,107.2289,61531.0
2021-07-28 13:00:00,115.07,115.12,114.97,115.05,36688.0,107.2382,107.2848,107.145,107.2196,36688.0
2021-07-28 13:05:00,115.06,115.08,114.97,115.02,33341.0,107.2289,107.2475,107.145,107.1916,33341.0
2021-07-28 13:10:00,115.02,115.1,114.96,115.02,18051.0,107.1916,107.2662,107.1357,107.1916,18051.0
2021-07-28 13:15:00,115.02,115.03,114.86,114.91,64361.0,107.1916,107.2009,107.0425,107.0891,64361.0
2021-07-28 13:20:00,114.89,115.02,114.85,114.98,96193.0,107.0705,107.1916,107.0332,107.1543,96193.0
2021-07-28 13:25:00,114.98,115.01,114.9,114.94,31263.0,107.1543,107.1823,107.0798,107.1171,31263.0
2021-07-28 13:30:00,114.91,114.92,114.74,114.81,32286.0,107.0891,107.0984,106.9307,106.9959,32286.0
2021-07-28 13:35:00,114.79,114.84,114.75,114.8,34995.0,106.9773,107.0239,106.94,106.9866,34995.0
2021-07-28 13:40:00,114.79,114.82,114.76,114.8,33178.0,106.9773,107.0052,106.9493,106.9866,33178.0
2021-07-28 13:45:00,114.81,114.82,114.76,114.8,45971.0,106.9959,107.0052,106.9493,106.9866,45971.0
2021-07-28 13:50:00,114.81,114.82,114.68,114.79,38230.0,106.9959,107.0052,106.8748,106.9773,38230.0
2021-07-28 13:55:00,114.78,114.82,114.71,114.72,24741.0,106.968,107.0052,106.9027,106.912,24741.0
2021-07-28 14:00:00,114.74,115.05,114.43,115.03,96318.0,106.9307,107.2196,106.6418,107.2009,96318.0
2021-07-28 14:05:00,115.05,115.05,114.66,114.67,62385.0,107.2196,107.2196,106.8561,106.8654,62385.0
2021-07-28 14:10:00,114.68,115.02,114.68,115.0,46003.0,106.8748,107.1916,106.8748,107.173,46003.0
2021-07-28 14:15:00,114.99,115.01,114.9,114.94,32210.0,107.1637,107.1823,107.0798,107.1171,32210.0
2021-07-28 14:20:00,114.91,115.06,114.88,115.01,37140.0,107.0891,107.2289,107.0612,107.1823,37140.0
2021-07-28 14:25:00,115.0,115.01,114.91,114.95,60037.0,107.173,107.1823,107.0891,107.1264,60037.0
2021-07-28 14:30:00,114.95,115.04,114.89,114.99,43191.0,107.1264,107.2103,107.0705,107.1637,43191.0
2021-07-28 14:35:00,115.0,115.09,114.75,115.09,57874.0,107.173,107.2569,106.94,107.2569,57874.0
2021-07-28 14:40:00,115.07,115.3,115.06,115.13,69406.0,107.2382,107.4526,107.2289,107.2941,69406.0
2021-07-28 14:45:00,115.13,115.25,115.1,115.2,52599.0,107.2941,107.406,107.2662,107.3594,52599.0
2021-07-28 14:50:00,115.2,115.23,115.02,115.02,29674.0,107.3594,107.3873,107.1916,107.1916,29674.0
2021-07-28 14:55:00,115.05,115.09,115.01,115.04,30061.0,107.2196,107.2569,107.1823,107.2103,30061.0
2021-07-28 15:00:00,115.06,115.14,115.01,115.04,43966.0,107.2289,107.3035,107.1823,107.2103,43966.0
2021-07-28 15:05:00,115.05,115.21,115.02,115.21,35736.0,107.2196,107.3687,107.1916,107.3687,35736.0
2021-07-28 15:10:00,115.21,115.23,115.11,115.16,49923.0,107.3687,107.3873,107.2755,107.3221,49923.0
2021-07-28 15:15:00,115.16,115.31,115.14,115.14,48575.0,107.3221,107.4619,107.3035,107.3035,48575.0
2021-07-28 15:20:00,115.15,115.28,115.15,115.28,66275.0,107.3128,107.4339,107.3128,107.4339,66275.0
2021-07-28 15:25:00,115.28,115.42,115.23,115.42,54014.0,107.4339,107.5644,107.3873,107.5644,54014.0
2021-07-28 15:30:00,115.4,115.45,115.31,115.39,56244.0,107.5458,107.5924,107.4619,107.5364,56244.0
2021-07-28 15:35:00,115.39,115.39,115.25,115.31,62631.0,107.5364,107.5364,107.406,107.4619,62631.0
2021-07-28 15:40:00,115.31,115.33,115.19,115.19,70502.0,107.4619,107.4805,107.3501,107.3501,70502.0
2021-07-28 15:45:00,115.2,115.24,115.04,115.08,113726.0,107.3594,107.3967,107.2103,107.2475,113726.0
2021-07-28 15:50:00,115.07,115.18,115.06,115.12,122140.0,107.2382,107.3407,107.2289,107.2848,122140.0
2021-07-28 15:55:00,115.12,115.14,115.04,115.08,197317.0,107.2848,107.3035,107.2103,107.2475,197317.0
2021-07-29 09:30:00,116.0,116.13,115.61,116.11,278349.0,108.1049,108.2261,107.7415,108.2074,278349.0
2021-07-29 09:35:00,116.12,116.54,116.12,116.27,153614.0,108.2168,108.6082,108.2168,108.3565,153614.0
2021-07-29 09:40:00,116.26,116.74,116.17,116.7,161400.0,108.3472,108.7946,108.2634,108.7573,161400.0
2021-07-29 09:45:00,116.71,117.11,116.69,116.95,310624.0,108.7666,109.1394,108.748,108.9903,310624.0
2021-07-29 09:50:00,116.94,117.04,116.74,116.92,130423.0,108.9809,109.0741,108.7946,108.9623,130423.0
2021-07-29 09:55:00,116.96,116.98,116.46,116.51,92215.0,108.9996,109.0182,108.5336,108.5802,92215.0
2021-07-29 10:00:00,116.5,116.59,116.4,116.42,72818.0,108.5709,108.6548,108.4777,108.4963,72818.0
2021-07-29 10:05:00,116.41,116.44,116.13,116.16,89588.0,108.487,108.515,108.2261,108.254,89588.0
2021-07-29 10:10:00,116.16,116.33,116.12,116.25,74917.0,108.254,108.4125,108.2168,108.3379,74917.0
2021-07-29 10:15:00,116.24,116.41,116.11,116.12,80973.0,108.3286,108.487,108.2074,108.2168,80973.0
2021-07-29 10:20:00,116.11,116.23,116.03,116.18,60826.0,108.2074,108.3193,108.1329,108.2727,60826.0
2021-07-29 10:25:00,116.14,116.28,116.05,116.15,86176.0,108.2354,108.3659,108.1515,108.2447,86176.0
2021-07-29 10:30:00,116.17,116.18,116.0,116.03,53932.0,108.2634,108.2727,108.1049,108.1329,53932.0
2021-07-29 10:35:00,116.02,116.2,116.02,116.2,58679.0,108.1236,108.2913,108.1236,108.2913,58679.0
2021-07-29 10:40:00,116.2,116.3,116.1,116.16,89601.0,108.2913,108.3845,108.1981,108.254,89601.0
2021-07-29 10:45:00,116.15,116.21,116.05,116.18,38990.0,108.2447,108.3006,108.1515,108.2727,38990.0
2021-07-29 10:50:00,116.17,116.23,116.11,116.15,37429.0,108.2634,108.3193,108.2074,108.2447,37429.0
2021-07-29 10:55:00,116.16,116.2,116.1,116.12,42788.0,108.254,108.2913,108.1981,108.2168,42788.0
2021-07-29 11:00:00,116.12,116.27,116.07,116.21,83740.0,108.2168,108.3565,108.1702,108.3006,83740.0
2021-07-29 11:05:00,116.21,116.3,116.2,116.3,44856.0,108.3006,108.3845,108.2913,108.3845,44856.0
2021-07-29 11:10:00,116.33,116.38,116.19,116.2,56731.0,108.4125,108.4591,108.282,108.2913,56731.0
2021-07-29 11:15:00,116.19,116.22,116.02,116.08,67989.0,108.282,108.31,108.1236,108.1795,67989.0
2021-07-29 11:20:00,116.09,116.14,115.98,116.11,74693.0,108.1888,108.2354,108.0863,108.2074,74693.0
2021-07-29 11:25:00,116.12,116.15,116.0,116.0,66914.0,108.2168,108.2447,108.1049,108.1049,66914.0
2021-07-29 11:30:00,116.01,116.09,115.88,115.91,49038.0,108.1142,108.1888,107.9931,108.021,49038.0
2021-07-29 11:35:00,115.9,115.94,115.73,115.75,60940.0,108.0117,108.049,107.8533,107.8719,60940.0
2021-07-29 11:40:00,115.74,115.95,115.72,115.92,78187.0,107.8626,108.0583,107.844,108.0304,78187.0
2021-07-29 11:45:00,115.91,115.99,115.91,115.95,32040.0,108.021,108.0956,108.021,108.0583,32040.0
2021-07-29 11:50:00,115.95,116.06,115.87,115.87,45354.0,108.0583,108.1608,107.9838,107.9838,45354.0
2021-07-29 11:55:00,115.87,115.97,115.83,115.93,53488.0,107.9838,108.077,107.9465,108.0397,53488.0
2021-07-29 12:00:00,115.93,115.99,115.91,115.96,23605.0,108.0397,108.0956,108.021,108.0676,23605.0
2021-07-29 12:05:00,115.96,116.03,115.94,116.02,50057.0,108.0676,108.1329,108.049,108.1236,50057.0
2021-07-29 12:10:00,116.02,116.14,116.0,116.05,42166.0,108.1236,108.2354,108.1049,108.1515,42166.0
2021-07-29 12:15:00,116.05,116.19,116.05,116.19,49978.0,108.1515,108.282,108.1515,108.282,49978.0
2021-07-29 12:20:00,116.19,116.23,116.06,116.1,52773.0,108.282,108.3193,108.1608,108.1981,52773.0
2021-07-29 12:25:00,116.09,116.09,115.87,115.9,34488.0,108.1888,108.1888,107.9838,108.0117,34488.0
2021-07-29 12:30:00,115.89,115.94,115.87,115.9,23105.0,108.0024,108.049,107.9838,108.0117,23105.0
2021-07-29 12:35:00,115.89,115.95,115.85,115.88,36133.0,108.0024,108.0583,107.9651,107.9931,36133.0
2021-07-29 12:40:00,115.89,115.9,115.8,115.81,36637.0,108.0024,108.0117,107.9185,107.9279,36637.0
2021-07-29 12:45:00,115.81,115.84,115.75,115.84,44821.0,107.9279,107.9558,107.8719,107.9558,44821.0
2021-07-29 12:50:00,115.82,115.89,115.8,115.81,29869.0,107.9372,108.0024,107.9185,107.9279,29869.0
2021-07-29 12:55:00,115.81,116.03,115.8,116.01,41149.0,107.9279,108.1329,107.9185,108.1142,41149.0
2021-07-29 13:00:00,116.02,116.15,115.98,116.12,32860.0,108.1236,108.2447,108.0863,108.2168,32860.0
2021-07-29 13:05:00,116.13,116.15,115.96,116.09,30681.0,108.2261,108.2447,108.0676,108.1888,30681.0
2021-07-29 13:10:00,116.1,116.18,116.01,116.03,46815.0,108.1981,108.2727,108.1142,108.1329,46815.0
2021-07-29 13:15:00,116.01,116.06,115.97,115.98,24338.0,108.1142,108.1608,108.077,108.0863,24338.0
2021-07-29 13:20:00,115.97,115.98,115.88,115.89,40029.0,108.077,108.0863,107.9931,108.0024,40029.0
2021-07-29 13:25:00,115.88,116.09,115.87,116.06,42352.0,107.9931,108.1888,107.9838,108.1608,42352.0
2021-07-29 13:30:00,116.07,116.25,116.06,116.12,83133.0,108.1702,108.3379,108.1608,108.2168,83133.0
2021-07-29 13:35:00,116.11,116.16,116.04,116.16,42831.0,108.2074,108.254,108.1422,108.254,42831.0
2021-07-29 13:40:00,116.16,116.17,116.04,116.12,23861.0,108.254,108.2634,108.1422,108.2168,23861.0
2021-07-29 13:45:00,116.14,116.17,116.07,116.08,31394.0,108.2354,108.2634,108.1702,108.1795,31394.0
2021-07-29 13:50:00,116.07,116.14,116.02,116.13,25231.0,108.1702,108.2354,108.1236,108.2261,25231.0
2021-07-29 13:55:00,116.12,116.18,116.09,116.13,36367.0,108.2168,108.2727,108.1888,108.2261,36367.0
2021-07-29 14:00:00,116.13,116.26,116.09,116.2,44213.0,108.2261,108.3472,108.1888,108.2913,44213.0
2021-07-29 14:05:00,116.2,116.23,116.09,116.15,35470.0,108.2913,108.3193,108.1888,108.2447,35470.0
2021-07-29 14:10:00,116.14,116.21,116.14,116.16,31027.0,108.2354,108.3006,108.2354,108.254,31027.0
2021-07-29 14:15:00,116.16,116.17,116.07,116.11,34867.0,108.254,108.2634,108.1702,108.2074,34867.0
2021-07-29 14:20:00,116.11,116.15,116.03,116.14,19809.0,108.2074,108.2447,108.1329,108.2354,19809.0
2021-07-29 14:25:00,116.13,116.2,116.08,116.17,23644.0,108.2261,108.2913,108.1795,108.2634,23644.0
2021-07-29 14:30:00,116.18,116.27,116.17,116.21,37281.0,108.2727,108.3565,108.2634,108.3006,37281.0
2021-07-29 14:35:00,116.21,116.21,116.03,116.06,33174.0,108.3006,108.3006,108.1329,108.1608,33174.0
2021-07-29 14:40:00,116.05,116.09,116.01,116.02,37441.0,108.1515,108.1888,108.1142,108.1236,37441.0
2021-07-29 14:45:00,116.01,116.04,115.96,115.98,44767.0,108.1142,108.1422,108.0676,108.0863,44767.0
2021-07-29 14:50:00,115.97,116.06,115.94,115.97,47392.0,108.077,108.1608,108.049,108.077,47392.0
2021-07-29 14:55:00,115.98,116.05,115.95,116.02,35661.0,108.0863,108.1515,108.0583,108.1236,35661.0
2021-07-29 15:00:00,116.01,116.01,115.89,115.95,77241.0,108.1142,108.1142,108.0024,108.0583,77241.0
2021-07-29 15:05:00,115.94,115.99,115.9,115.98,39811.0,108.049,108.0956,108.0117,108.0863,39811.0
2021-07-29 15:10:00,115.97,115.99,115.85,115.86,53230.0,108.077,108.0956,107.9651,107.9745,53230.0
2021-07-29 15:15:00,115.87,116.01,115.81,115.98,53736.0,107.9838,108.1142,107.9279,108.0863,53736.0
2021-07-29 15:20:00,115.97,115.97,115.83,115.91,35313.0,108.077,108.077,107.9465,108.021,35313.0
2021-07-29 15:25:00,115.9,115.97,115.86,115.96,43940.0,108.0117,108.077,107.9745,108.0676,43940.0
2021-07-29 15:30:00,115.96,116.05,115.95,116.03,69986.0,108.0676,108.1515,108.0583,108.1329,69986.0
2021-07-29 15:35:00,116.03,116.06,115.98,116.0,66361.0,108.1329,108.1608,108.0863,108.1049,66361.0
2021-07-29 15:40:00,116.0,116.06,115.96,116.05,87654.0,108.1049,108.1608,108.0676,108.1515,87654.0
2021-07-29 15:45:00,116.05,116.1,115.98,115.98,91126.0,108.1515,108.1981,108.0863,108.0863,91126.0
2021-07-29 15:50:00,115.97,116.06,115.94,116.06,108355.0,108.077,108.1608,108.049,108.1608,108355.0
2021-07-29 15:55:00,116.05,116.16,115.99,116.16,203478.0,108.1515,108.254,108.0956,108.254,203478.0
2021-07-30 09:30:00,115.5,115.85,115.19,115.57,222444.0,107.639,107.9651,107.3501,107.7042,222444.0
2021-07-30 09:35:00,115.58,116.22,115.49,116.19,91443.0,107.7135,108.31,107.6296,108.282,91443.0
2021-07-30 09:40:00,116.17,116.67,116.12,116.61,149648.0,108.2634,108.7293,108.2168,108.6734,149648.0
2021-07-30 09:45:00,116.61,117.0,116.56,116.91,123504.0,108.6734,109.0369,108.6268,108.953,123504.0
2021-07-30 09:50:00,116.92,117.15,116.85,116.93,183280.0,108.9623,109.1767,108.8971,108.9716,183280.0
2021-07-30 09:55:00,116.95,117.06,116.89,116.97,57414.0,108.9903,109.0928,108.9343,109.0089,57414.0
2021-07-30 10:00:00,116.98,117.4,116.98,117.38,171343.0,109.0182,109.4096,109.0182,109.391,171343.0
2021-07-30 10:05:00,117.36,117.42,117.22,117.25,83571.0,109.3724,109.4283,109.2419,109.2698,83571.0
2021-07-30 10:10:00,117.27,117.32,117.12,117.23,82400.0,109.2885,109.3351,109.1487,109.2512,82400.0
2021-07-30 10:15:00,117.22,117.26,116.67,116.73,70865.0,109.2419,109.2792,108.7293,108.7852,70865.0
2021-07-30 10:20:00,116.74,116.86,116.66,116.66,52698.0,108.7946,108.9064,108.72,108.72,52698.0
2021-07-30 10:25:00,116.67,116.82,116.58,116.68,101174.0,108.7293,108.8691,108.6454,108.7386,101174.0
2021-07-30 10:30:00,116.69,116.79,116.6,116.64,49049.0,108.748,108.8412,108.6641,108.7014,49049.0
2021-07-30 10:35:00,116.66,116.83,116.51,116.6,59453.0,108.72,108.8784,108.5802,108.6641,59453.0
2021-07-30 10:40:00,116.58,116.71,116.47,116.56,40970.0,108.6454,108.7666,108.5429,108.6268,40970.0
2021-07-30 10:45:00,116.54,116.57,116.15,116.15,73793.0,108.6082,108.6361,108.2447,108.2447,73793.0
2021-07-30 10:50:00,116.17,116.35,116.14,116.25,77431.0,108.2634,108.4311,108.2354,108.3379,77431.0
2021-07-30 10:55:00,116.26,116.41,116.24,116.25,36072.0,108.3472,108.487,108.3286,108.3379,36072.0
2021-07-30 11:00:00,116.25,116.28,115.97,116.12,82237.0,108.3379,108.3659,108.077,108.2168,82237.0
2021-07-30 11:05:00,116.11,116.19,115.99,116.12,75593.0,108.2074,108.282,108.0956,108.2168,75593.0
2021-07-30 11:10:00,116.09,116.16,115.88,115.89,83943.0,108.1888,108.254,107.9931,108.0024,83943.0
2021-07-30 11:15:00,115.88,115.91,115.74,115.8,44362.0,107.9931,108.021,107.8626,107.9185,44362.0
2021-07-30 11:20:00,115.76,115.88,115.74,115.84,26692.0,107.8813,107.9931,107.8626,107.9558,26692.0
2021-07-30 11:25:00,115.8,115.88,115.72,115.79,45219.0,107.9185,107.9931,107.844,107.9092,45219.0
2021-07-30 11:30:00,115.75,115.9,115.72,115.75,41421.0,107.8719,108.0117,107.844,107.8719,41421.0
2021-07-30 11:35:00,115.75,115.87,115.67,115.75,40773.0,107.8719,107.9838,107.7974,107.8719,40773.0
2021-07-30 11:40:00,115.75,115.75,115.63,115.66,35755.0,107.8719,107.8719,107.7601,107.7881,35755.0
2021-07-30 11:45:00,115.66,115.7,115.54,115.56,46900.0,107.7881,107.8253,107.6762,107.6949,46900.0
2021-07-30 11:50:00,115.57,115.73,115.56,115.61,41338.0,107.7042,107.8533,107.6949,107.7415,41338.0
2021-07-30 11:55:00,115.63,115.67,115.54,115.62,35094.0,107.7601,107.7974,107.6762,107.7508,35094.0
2021-07-30 12:00:00,115.62,115.73,115.61,115.64,42212.0,107.7508,107.8533,107.7415,107.7694,42212.0
2021-07-30 12:05:00,115.64,115.72,115.55,115.65,58133.0,107.7694,107.844,107.6856,107.7787,58133.0
2021-07-30 12:10:00,115.65,115.79,115.61,115.79,22185.0,107.7787,107.9092,107.7415,107.9092,22185.0
2021-07-30 12:15:00,115.78,115.89,115.76,115.85,29711.0,107.8999,108.0024,107.8813,107.9651,29711.0
2021-07-30 12:20:00,115.83,115.83,115.74,115.77,22114.0,107.9465,107.9465,107.8626,107.8906,22114.0
2021-07-30 12:25:00,115.77,115.8,115.74,115.76,22336.0,107.8906,107.9185,107.8626,107.8813,22336.0
2021-07-30 12:30:00,115.75,115.89,115.74,115.88,31755.0,107.8719,108.0024,107.8626,107.9931,31755.0
2021-07-30 12:35:00,115.86,115.88,115.77,115.82,30183.0,107.9745,107.9931,107.8906,107.9372,30183.0
2021-07-30 12:40:00,115.81,115.91,115.81,115.86,23625.0,107.9279,108.021,107.9279,107.9745,23625.0
2021-07-30 12:45:00,115.88,115.92,115.85,115.91,23452.0,107.9931,108.0304,107.9651,108.021,23452.0
2021-07-30 12:50:00,115.9,116.02,115.87,115.97,34282.0,108.0117,108.1236,107.9838,108.077,34282.0
2021-07-30 12:55:00,115.96,116.03,115.9,115.95,22781.0,108.0676,108.1329,108.0117,108.0583,22781.0
2021-07-30 13:00:00,115.96,115.96,115.81,115.84,25169.0,108.0676,108.0676,107.9279,107.9558,25169.0
2021-07-30 13:05:00,115.84,115.94,115.84,115.92,41764.0,107.9558,108.049,107.9558,108.0304,41764.0
2021-07-30 13:10:00,115.93,115.97,115.85,115.96,23913.0,108.0397,108.077,107.9651,108.0676,23913.0
2021-07-30 13:15:00,115.95,115.95,115.78,115.83,27705.0,108.0583,108.0583,107.8999,107.9465,27705.0
2021-07-30 13:20:00,115.85,115.87,115.77,115.8,25125.0,107.9651,107.9838,107.8906,107.9185,25125.0
2021-07-30 13:25:00,115.82,115.85,115.79,115.81,17748.0,107.9372,107.9651,107.9092,107.9279,17748.0
2021-07-30 13:30:00,115.81,115.88,115.73,115.88,18140.0,107.9279,107.9931,107.8533,107.9931,18140.0
2021-07-30 13:35:00,115.88,115.93,115.85,115.88,23643.0,107.9931,108.0397,107.9651,107.9931,23643.0
2021-07-30 13:40:00,115.89,115.92,115.83,115.85,23844.0,108.0024,108.0304,107.9465,107.9651,23844.0
2021-07-30 13:45:00,115.84,115.87,115.8,115.87,18035.0,107.9558,107.9838,107.9185,107.9838,18035.0
2021-07-30 13:50:00,115.87,115.99,115.87,115.91,26463.0,107.9838,108.0956,107.9838,108.021,26463.0
2021-07-30 13:55:00,115.91,116.01,115.88,116.0,52076.0,108.021,108.1142,107.9931,108.1049,52076.0
2021-07-30 14:00:00,116.02,116.13,115.98,116.05,32031.0,108.1236,108.2261,108.0863,108.1515,32031.0
2021-07-30 14:05:00,116.05,116.2,116.04,116.19,27060.0,108.1515,108.2913,108.1422,108.282,27060.0
2021-07-30 14:10:00,116.18,116.25,116.16,116.24,25644.0,108.2727,108.3379,108.254,108.3286,25644.0
2021-07-30 14:15:00,116.24,116.25,116.18,116.25,34834.0,108.3286,108.3379,108.2727,108.3379,34834.0
2021-07-30 14:20:00,116.27,116.28,116.17,116.23,35485.0,108.3565,108.3659,108.2634,108.3193,35485.0
2021-07-30 14:25:00,116.23,116.29,116.18,116.19,29703.0,108.3193,108.3752,108.2727,108.282,29703.0
2021-07-30 14:30:00,116.18,116.28,116.16,116.17,27673.0,108.2727,108.3659,108.254,108.2634,27673.0
2021-07-30 14:35:00,116.17,116.22,116.05,116.07,31864.0,108.2634,108.31,108.1515,108.1702,31864.0
2021-07-30 14:40:00,116.09,116.15,116.04,116.11,33105.0,108.1888,108.2447,108.1422,108.2074,33105.0
2021-07-30 14:45:00,116.12,116.22,116.12,116.18,29206.0,108.2168,108.31,108.2168,108.2727,29206.0
2021-07-30 14:50:00,116.17,116.28,116.17,116.27,36327.0,108.2634,108.3659,108.2634,108.3565,36327.0
2021-07-30 14:55:00,116.26,116.32,116.24,116.26,40159.0,108.3472,108.4031,108.3286,108.3472,40159.0
2021-07-30 15:00:00,116.26,116.32,116.24,116.27,41139.0,108.3472,108.4031,108.3286,108.3565,41139.0
2021-07-30 15:05:00,116.27,116.32,116.23,116.27,36835.0,108.3565,108.4031,108.3193,108.3565,36835.0
2021-07-30 15:10:00,116.28,116.29,116.23,116.25,33869.0,108.3659,108.3752,108.3193,108.3379,33869.0
2021-07-30 15:15:00,116.25,116.34,116.23,116.32,47910.0,108.3379,108.4218,108.3193,108.4031,47910.0
2021-07-30 15:20:00,116.32,116.34,116.15,116.2,42609.0,108.4031,108.4218,108.2447,108.2913,42609.0
2021-07-30 15:25:00,116.19,116.29,116.18,116.27,41323.0,108.282,108.3752,108.2727,108.3565,41323.0
2021-07-30 15:30:00,116.27,116.39,116.26,116.28,59247.0,108.3565,108.4684,108.3472,108.3659,59247.0
2021-07-30 15:35:00,116.28,116.28,116.18,116.23,50940.0,108.3659,108.3659,108.2727,108.3193,50940.0
2021-07-30 15:40:00,116.22,116.28,116.18,116.26,76846.0,108.31,108.3659,108.2727,108.3472,76846.0
2021-07-30 15:45:00,116.25,116.4,116.22,116.37,78740.0,108.3379,108.4777,108.31,108.4497,78740.0
2021-07-30 15:50:00,116.4,116.51,116.38,116.39,138735.0,108.4777,108.5802,108.4591,108.4684,138735.0
2021-07-30 15:55:00,116.39,116.66,116.33,116.66,350158.0,108.4684,108.72,108.4125,108.72,350158.0
2021-08-02 09:30:00,117.5,118.21,117.47,118.17,415062.0,109.5028,110.1645,109.4749,110.1272,415062.0
2021-08-02 09:35:00,118.15,118.38,117.67,117.98,173304.0,110.1086,110.3229,109.6613,109.9502,173304.0
2021-08-02 09:40:00,118.04,118.15,117.7,117.75,94889.0,110.0061,110.1086,109.6892,109.7358,94889.0
2021-08-02 09:45:00,117.79,117.99,117.72,117.72,60085.0,109.7731,109.9595,109.7079,109.7079,60085.0
2021-08-02 09:50:00,117.74,117.77,117.17,117.59,78666.0,109.7265,109.7545,109.1953,109.5867,78666.0
2021-08-02 09:55:00,117.67,117.68,117.52,117.55,38939.0,109.6613,109.6706,109.5215,109.5494,38939.0
2021-08-02 10:00:00,117.54,117.67,117.51,117.56,58164.0,109.5401,109.6613,109.5122,109.5587,58164.0
2021-08-02 10:05:00,117.55,117.62,117.18,117.27,75470.0,109.5494,109.6147,109.2046,109.2885,75470.0
2021-08-02 10:10:00,117.28,117.52,117.21,117.4,105270.0,109.2978,109.5215,109.2326,109.4096,105270.0
2021-08-02 10:15:00,117.4,117.54,117.34,117.41,71818.0,109.4096,109.5401,109.3537,109.419,71818.0
2021-08-02 10:20:00,117.42,117.58,117.35,117.41,62691.0,109.4283,109.5774,109.363,109.419,62691.0
2021-08-02 10:25:00,117.42,117.57,117.42,117.57,41681.0,109.4283,109.5681,109.4283,109.5681,41681.0
2021-08-02 10:30:00,117.58,117.59,117.25,117.29,45608.0,109.5774,109.5867,109.2698,109.3071,45608.0
2021-08-02 10:35:00,117.3,117.45,117.29,117.41,50765.0,109.3164,109.4562,109.3071,109.419,50765.0
2021-08-02 10:40:00,117.4,117.52,117.31,117.46,46050.0,109.4096,109.5215,109.3258,109.4656,46050.0
2021-08-02 10:45:00,117.47,117.78,117.41,117.73,54374.0,109.4749,109.7638,109.419,109.7172,54374.0
2021-08-02 10:50:00,117.75,117.85,117.64,117.81,64186.0,109.7358,109.829,109.6333,109.7917,64186.0
2021-08-02 10:55:00,117.8,117.82,117.56,117.62,52987.0,109.7824,109.8011,109.5587,109.6147,52987.0
2021-08-02 11:00:00,117.62,117.65,117.38,117.58,69717.0,109.6147,109.6426,109.391,109.5774,69717.0
2021-08-02 11:05:00,117.6,117.63,117.52,117.57,21229.0,109.596,109.624,109.5215,109.5681,21229.0
2021-08-02 11:10:00,117.57,117.64,117.52,117.61,41100.0,109.5681,109.6333,109.5215,109.6053,41100.0
2021-08-02 11:15:00,117.62,117.64,117.4,117.46,63399.0,109.6147,109.6333,109.4096,109.4656,63399.0
2021-08-02 11:20:00,117.46,117.6,117.46,117.59,37453.0,109.4656,109.596,109.4656,109.5867,37453.0
2021-08-02 11:25:00,117.59,117.6,117.38,117.44,35310.0,109.5867,109.596,109.391,109.4469,35310.0
2021-08-02 11:30:00,117.45,117.47,117.26,117.33,52544.0,109.4562,109.4749,109.2792,109.3444,52544.0
2021-08-02 11:35:00,117.34,117.42,117.26,117.35,63744.0,109.3537,109.4283,109.2792,109.363,63744.0
2021-08-02 11:40:00,117.36,117.37,117.18,117.19,41597.0,109.3724,109.3817,109.2046,109.2139,41597.0
2021-08-02 11:45:00,117.19,117.29,117.18,117.2,27311.0,109.2139,109.3071,109.2046,109.2233,27311.0
2021-08-02 11:50:00,117.21,117.26,117.12,117.2,26661.0,109.2326,109.2792,109.1487,109.2233,26661.0
2021-08-02 11:55:00,117.2,117.21,116.98,116.98,41457.0,109.2233,109.2326,109.0182,109.0182,41457.0
2021-08-02 12:00:00,116.97,116.97,116.84,116.97,53235.0,109.0089,109.0089,108.8878,109.0089,53235.0
2021-08-02 12:05:00,116.98,116.98,116.72,116.73,37567.0,109.0182,109.0182,108.7759,108.7852,37567.0
2021-08-02 12:10:00,116.73,116.93,116.67,116.91,26405.0,108.7852,108.9716,108.7293,108.953,26405.0
2021-08-02 12:15:00,116.91,116.94,116.86,116.94,41887.0,108.953,108.9809,108.9064,108.9809,41887.0
2021-08-02 12:20:00,116.96,117.03,116.84,117.01,36429.0,108.9996,109.0648,108.8878,109.0462,36429.0
2021-08-02 12:25:00,117.02,117.07,116.91,117.02,23700.0,109.0555,109.1021,108.953,109.0555,23700.0
2021-08-02 12:30:00,117.05,117.14,117.0,117.08,25433.0,109.0835,109.1673,109.0369,109.1114,25433.0
2021-08-02 12:35:00,117.09,117.25,117.05,117.24,29118.0,109.1207,109.2698,109.0835,109.2605,29118.0
2021-08-02 12:40:00,117.23,117.37,117.21,117.35,24537.0,109.2512,109.3817,109.2326,109.363,24537.0
2021-08-02 12:45:00,117.35,117.41,117.19,117.24,33083.0,109.363,109.419,109.2139,109.2605,33083.0
2021-08-02 12:50:00,117.24,117.29,117.21,117.25,13219.0,109.2605,109.3071,109.2326,109.2698,13219.0
2021-08-02 12:55:00,117.25,117.26,117.08,117.18,29306.0,109.2698,109.2792,109.1114,109.2046,29306.0
2021-08-02 13:00:00,117.17,117.27,117.15,117.26,19736.0,109.1953,109.2885,109.1767,109.2792,19736.0
2021-08-02 13:05:00,117.27,117.3,117.19,117.23,24265.0,109.2885,109.3164,109.2139,109.2512,24265.0
2021-08-02 13:10:00,117.24,117.29,117.19,117.24,22832.0,109.2605,109.3071,109.2139,109.2605,22832.0
2021-08-02 13:15:00,117.25,117.31,117.21,117.26,29030.0,109.2698,109.3258,109.2326,109.2792,29030.0
2021-08-02 13:20:00,117.28,117.38,117.24,117.38,25250.0,109.2978,109.391,109.2605,109.391,25250.0
2021-08-02 13:25:00,117.37,117.4,117.32,117.33,26441.0,109.3817,109.4096,109.3351,109.3444,26441.0
2021-08-02 13:30:00,117.34,117.38,117.28,117.36,28687.0,109.3537,109.391,109.2978,109.3724,28687.0
2021-08-02 13:35:00,117.37,117.37,117.23,117.29,28309.0,109.3817,109.3817,109.2512,109.3071,28309.0
2021-08-02 13:40:00,117.27,117.39,117.27,117.3,23175.0,109.2885,109.4003,109.2885,109.3164,23175.0
2021-08-02 13:45:00,117.29,117.29,117.19,117.2,22009.0,109.3071,109.3071,109.2139,109.2233,22009.0
2021-08-02 13:50:00,117.19,117.19,117.07,117.16,22902.0,109.2139,109.2139,109.1021,109.186,22902.0
2021-08-02 13:55:00,117.14,117.26,117.12,117.2,20576.0,109.1673,109.2792,109.1487,109.2233,20576.0
2021-08-02 14:00:00,117.2,117.27,117.19,117.25,24521.0,109.2233,109.2885,109.2139,109.2698,24521.0
2021-08-02 14:05:00,117.25,117.36,117.25,117.27,32081.0,109.2698,109.3724,109.2698,109.2885,32081.0
2021-08-02 14:10:00,117.26,117.29,117.18,117.25,33682.0,109.2792,109.3071,109.2046,109.2698,33682.0
2021-08-02 14:15:00,117.25,117.3,117.24,117.29,22594.0,109.2698,109.3164,109.2605,109.3071,22594.0
2021-08-02 14:20:00,117.29,117.29,117.21,117.24,25863.0,109.3071,109.3071,109.2326,109.2605,25863.0
2021-08-02 14:25:00,117.24,117.32,117.23,117.29,27022.0,109.2605,109.3351,109.2512,109.3071,27022.0
2021-08-02 14:30:00,117.28,117.34,117.23,117.31,92849.0,109.2978,109.3537,109.2512,109.3258,92849.0
2021-08-02 14:35:00,117.33,117.35,117.28,117.34,38092.0,109.3444,109.363,109.2978,109.3537,38092.0
2021-08-02 14:40:00,117.35,117.37,117.29,117.34,29703.0,109.363,109.3817,109.3071,109.3537,29703.0
2021-08-02 14:45:00,117.35,117.37,117.29,117.29,20769.0,109.363,109.3817,109.3071,109.3071,20769.0
2021-08-02 14:50:00,117.29,117.38,117.29,117.36,18844.0,109.3071,109.391,109.3071,109.3724,18844.0
2021-08-02 14:55:00,117.35,117.42,117.34,117.4,27854.0,109.363,109.4283,109.3537,109.4096,27854.0
2021-08-02 15:00:00,117.39,117.44,117.36,117.4,41873.0,109.4003,109.4469,109.3724,109.4096,41873.0
2021-08-02 15:05:00,117.4,117.42,117.25,117.27,35043.0,109.4096,109.4283,109.2698,109.2885,35043.0
2021-08-02 15:10:00,117.26,117.35,117.24,117.28,22896.0,109.2792,109.363,109.2605,109.2978,22896.0
2021-08-02 15:15:00,117.29,117.36,117.28,117.29,33323.0,109.3071,109.3724,109.2978,109.3071,33323.0
2021-08-02 15:20:00,117.28,117.29,117.16,117.16,42503.0,109.2978,109.3071,109.186,109.186,42503.0
2021-08-02 15:25:00,117.16,117.17,116.98,117.02,55980.0,109.186,109.1953,109.0182,109.0555,55980.0
2021-08-02 15:30:00,117.03,117.06,116.96,117.01,46549.0,109.0648,109.0928,108.9996,109.0462,46549.0
2021-08-02 15:35:00,117.01,117.07,116.88,117.01,47264.0,109.0462,109.1021,108.925,109.0462,47264.0
2021-08-02 15:40:00,117.01,117.14,116.94,117.04,44478.0,109.0462,109.1673,108.9809,109.0741,44478.0
2021-08-02 15:45:00,117.03,117.05,116.83,116.88,54844.0,109.0648,109.0835,108.8784,108.925,54844.0
2021-08-02 15:50:00,116.88,116.95,116.66,116.78,130059.0,108.925,108.9903,108.72,108.8318,130059.0
2021-08-02 15:55:00,116.78,116.97,116.75,116.85,174097.0,108.8318,109.0089,108.8039,108.8971,174097.0
2021-08-03 09:30:00,117.31,117.83,117.31,117.47,139512.0,109.3258,109.8104,109.3258,109.4749,139512.0
2021-08-03 09:35:00,117.47,117.47,117.11,117.25,62119.0,109.4749,109.4749,109.1394,109.2698,62119.0
2021-08-03 09:40:00,117.25,117.58,117.0,117.46,88850.0,109.2698,109.5774,109.0369,109.4656,88850.0
2021-08-03 09:45:00,117.46,118.07,117.45,117.98,120826.0,109.4656,110.034,109.4562,109.9502,120826.0
2021-08-03 09:50:00,117.98,117.98,117.24,117.26,107774.0,109.9502,109.9502,109.2605,109.2792,107774.0
2021-08-03 09:55:00,117.2,117.21,116.88,116.93,109696.0,109.2233,109.2326,108.925,108.9716,109696.0
2021-08-03 10:00:00,116.93,117.34,116.89,117.28,53567.0,108.9716,109.3537,108.9343,109.2978,53567.0
2021-08-03 10:05:00,117.28,117.28,116.84,116.86,52016.0,109.2978,109.2978,108.8878,108.9064,52016.0
2021-08-03 10:10:00,116.84,117.12,116.84,117.1,63724.0,108.8878,109.1487,108.8878,109.1301,63724.0
2021-08-03 10:15:00,117.1,117.41,116.95,117.41,51804.0,109.1301,109.419,108.9903,109.419,51804.0
2021-08-03 10:20:00,117.4,117.68,117.38,117.65,43157.0,109.4096,109.6706,109.391,109.6426,43157.0
2021-08-03 10:25:00,117.66,117.73,117.59,117.69,53679.0,109.6519,109.7172,109.5867,109.6799,53679.0
2021-08-03 10:30:00,117.67,117.72,117.31,117.31,53008.0,109.6613,109.7079,109.3258,109.3258,53008.0
2021-08-03 10:35:00,117.29,117.55,117.23,117.42,58668.0,109.3071,109.5494,109.2512,109.4283,58668.0
2021-08-03 10:40:00,117.4,117.54,117.23,117.23,35644.0,109.4096,109.5401,109.2512,109.2512,35644.0
2021-08-03 10:45:00,117.24,117.46,117.08,117.45,66007.0,109.2605,109.4656,109.1114,109.4562,66007.0
2021-08-03 10:50:00,117.45,117.57,117.42,117.46,32673.0,109.4562,109.5681,109.4283,109.4656,32673.0
2021-08-03 10:55:00,117.44,117.53,117.37,117.47,24382.0,109.4469,109.5308,109.3817,109.4749,24382.0
2021-08-03 11:00:00,117.44,117.69,117.43,117.57,38862.0,109.4469,109.6799,109.4376,109.5681,38862.0
2021-08-03 11:05:00,117.57,117.58,117.41,117.48,39266.0,109.5681,109.5774,109.419,109.4842,39266.0
2021-08-03 11:10:00,117.44,117.54,117.15,117.22,44174.0,109.4469,109.5401,109.1767,109.2419,44174.0
2021-08-03 11:15:00,117.23,117.37,117.18,117.23,47907.0,109.2512,109.3817,109.2046,109.2512,47907.0
2021-08-03 11:20:00,117.23,117.41,117.23,117.27,30581.0,109.2512,109.419,109.2512,109.2885,30581.0
2021-08-03 11:25:00,117.3,117.49,117.14,117.44,39740.0,109.3164,109.4935,109.1673,109.4469,39740.0
2021-08-03 11:30:00,117.45,117.62,117.43,117.55,40213.0,109.4562,109.6147,109.4376,109.5494,40213.0
2021-08-03 11:35:00,117.56,117.61,117.51,117.56,27199.0,109.5587,109.6053,109.5122,109.5587,27199.0
2021-08-03 11:40:00,117.57,117.93,117.56,117.91,67782.0,109.5681,109.9036,109.5587,109.8849,67782.0
2021-08-03 11:45:00,117.92,118.17,117.91,118.14,117638.0,109.8942,110.1272,109.8849,110.0993,117638.0
2021-08-03 11:50:00,118.16,118.3,118.12,118.2,169543.0,110.1179,110.2484,110.0806,110.1552,169543.0
2021-08-03 11:55:00,118.21,118.33,118.18,118.3,56950.0,110.1645,110.2763,110.1366,110.2484,56950.0
2021-08-03 12:00:00,118.3,118.45,118.27,118.45,102081.0,110.2484,110.3882,110.2204,110.3882,102081.0
2021-08-03 12:05:00,118.43,118.44,118.31,118.41,73373.0,110.3695,110.3789,110.2577,110.3509,73373.0
2021-08-03 12:10:00,118.42,118.49,118.36,118.4,92070.0,110.3602,110.4255,110.3043,110.3416,92070.0
2021-08-03 12:15:00,118.4,118.45,118.24,118.25,62770.0,110.3416,110.3882,110.1925,110.2018,62770.0
2021-08-03 12:20:00,118.26,118.34,118.13,118.13,63874.0,110.2111,110.2857,110.09,110.09,63874.0
2021-08-03 12:25:00,118.15,118.24,118.14,118.18,28934.0,110.1086,110.1925,110.0993,110.1366,28934.0
2021-08-03 12:30:00,118.18,118.33,118.17,118.31,29147.0,110.1366,110.2763,110.1272,110.2577,29147.0
2021-08-03 12:35:00,118.32,118.4,118.28,118.31,29662.0,110.267,110.3416,110.2297,110.2577,29662.0
2021-08-03 12:40:00,118.31,118.31,118.12,118.24,30626.0,110.2577,110.2577,110.0806,110.1925,30626.0
2021-08-03 12:45:00,118.25,118.32,118.23,118.28,26570.0,110.2018,110.267,110.1831,110.2297,26570.0
2021-08-03 12:50:00,118.29,118.29,118.21,118.27,30350.0,110.2391,110.2391,110.1645,110.2204,30350.0
2021-08-03 12:55:00,118.27,118.43,118.25,118.39,43658.0,110.2204,110.3695,110.2018,110.3323,43658.0
2021-08-03 13:00:00,118.39,118.6,118.38,118.58,111871.0,110.3323,110.528,110.3229,110.5093,111871.0
2021-08-03 13:05:00,118.58,118.64,118.53,118.54,86351.0,110.5093,110.5652,110.4627,110.472,86351.0
2021-08-03 13:10:00,118.54,118.54,118.31,118.41,28824.0,110.472,110.472,110.2577,110.3509,28824.0
2021-08-03 13:15:00,118.42,118.5,118.37,118.37,32711.0,110.3602,110.4348,110.3136,110.3136,32711.0
2021-08-03 13:20:00,118.37,118.38,118.15,118.19,37148.0,110.3136,110.3229,110.1086,110.1459,37148.0
2021-08-03 13:25:00,118.2,118.28,118.16,118.23,32819.0,110.1552,110.2297,110.1179,110.1831,32819.0
2021-08-03 13:30:00,118.24,118.36,118.2,118.34,55437.0,110.1925,110.3043,110.1552,110.2857,55437.0
2021-08-03 13:35:00,118.34,118.39,118.3,118.36,37034.0,110.2857,110.3323,110.2484,110.3043,37034.0
2021-08-03 13:40:00,118.34,118.35,118.25,118.25,27502.0,110.2857,110.295,110.2018,110.2018,27502.0
2021-08-03 13:45:00,118.26,118.4,118.25,118.35,55336.0,110.2111,110.3416,110.2018,110.295,55336.0
2021-08-03 13:50:00,118.34,118.43,118.3,118.43,26796.0,110.2857,110.3695,110.2484,110.3695,26796.0
2021-08-03 13:55:00,118.45,118.45,118.34,118.37,29384.0,110.3882,110.3882,110.2857,110.3136,29384.0
2021-08-03 14:00:00,118.36,118.36,118.15,118.25,36425.0,110.3043,110.3043,110.1086,110.2018,36425.0
2021-08-03 14:05:00,118.25,118.42,118.24,118.41,28744.0,110.2018,110.3602,110.1925,110.3509,28744.0
2021-08-03 14:10:00,118.42,118.53,118.39,118.45,60499.0,110.3602,110.4627,110.3323,110.3882,60499.0
2021-08-03 14:15:00,118.45,118.59,118.43,118.59,63906.0,110.3882,110.5186,110.3695,110.5186,63906.0
2021-08-03 14:20:00,118.59,118.63,118.52,118.55,33009.0,110.5186,110.5559,110.4534,110.4814,33009.0
2021-08-03 14:25:00,118.56,118.64,118.53,118.6,51501.0,110.4907,110.5652,110.4627,110.528,51501.0
2021-08-03 14:30:00,118.59,118.6,118.48,118.53,42822.0,110.5186,110.528,110.4161,110.4627,42822.0
2021-08-03 14:35:00,118.53,118.64,118.49,118.5,70686.0,110.4627,110.5652,110.4255,110.4348,70686.0
2021-08-03 14:40:00,118.49,118.59,118.43,118.58,40634.0,110.4255,110.5186,110.3695,110.5093,40634.0
2021-08-03 14:45:00,118.58,118.61,118.43,118.44,29971.0,110.5093,110.5373,110.3695,110.3789,29971.0
2021-08-03 14:50:00,118.45,118.59,118.45,118.5,34159.0,110.3882,110.5186,110.3882,110.4348,34159.0
2021-08-03 14:55:00,118.51,118.59,118.51,118.55,24533.0,110.4441,110.5186,110.4441,110.4814,24533.0
2021-08-03 15:00:00,118.55,118.61,118.52,118.55,41995.0,110.4814,110.5373,110.4534,110.4814,41995.0
2021-08-03 15:05:00,118.55,118.63,118.54,118.55,38873.0,110.4814,110.5559,110.472,110.4814,38873.0
2021-08-03 15:10:00,118.56,118.56,118.42,118.49,41085.0,110.4907,110.4907,110.3602,110.4255,41085.0
2021-08-03 15:15:00,118.49,118.54,118.48,118.48,30200.0,110.4255,110.472,110.4161,110.4161,30200.0
2021-08-03 15:20:00,118.48,118.55,118.47,118.54,43969.0,110.4161,110.4814,110.4068,110.472,43969.0
2021-08-03 15:25:00,118.54,118.59,118.5,118.52,39590.0,110.472,110.5186,110.4348,110.4534,39590.0
2021-08-03 15:30:00,118.52,118.6,118.5,118.52,68676.0,110.4534,110.528,110.4348,110.4534,68676.0
2021-08-03 15:35:00,118.51,118.53,118.33,118.34,42285.0,110.4441,110.4627,110.2763,110.2857,42285.0
2021-08-03 15:40:00,118.34,118.37,118.26,118.29,80360.0,110.2857,110.3136,110.2111,110.2391,80360.0
2021-08-03 15:45:00,118.28,118.38,118.25,118.29,68890.0,110.2297,110.3229,110.2018,110.2391,68890.0
2021-08-03 15:50:00,118.29,118.47,118.26,118.45,135437.0,110.2391,110.4068,110.2111,110.3882,135437.0
2021-08-03 15:55:00,118.44,118.52,118.4,118.41,211190.0,110.3789,110.4534,110.3416,110.3509,211190.0
2021-08-04 09:30:00,118.58,119.39,118.41,119.16,458827.0,110.5093,111.2642,110.3509,111.0499,458827.0
2021-08-04 09:35:00,119.2,119.24,118.82,118.9,95048.0,111.0871,111.1244,110.733,110.8075,95048.0
2021-08-04 09:40:00,118.89,119.49,118.84,119.46,78213.0,110.7982,111.3574,110.7516,111.3294,78213.0
2021-08-04 09:45:00,119.48,119.55,119.08,119.18,77856.0,111.3481,111.4133,110.9753,111.0685,77856.0
2021-08-04 09:50:00,119.16,119.2,118.75,119.05,95414.0,111.0499,111.0871,110.6678,110.9473,95414.0
2021-08-04 09:55:00,119.06,119.43,119.01,119.34,30186.0,110.9567,111.3015,110.9101,111.2176,30186.0
2021-08-04 10:00:00,119.37,119.37,119.02,119.14,48316.0,111.2456,111.2456,110.9194,111.0312,48316.0
2021-08-04 10:05:00,119.15,119.28,118.92,119.28,45671.0,111.0405,111.1617,110.8262,111.1617,45671.0
2021-08-04 10:10:00,119.26,119.36,119.03,119.17,35990.0,111.143,111.2362,110.9287,111.0592,35990.0
2021-08-04 10:15:00,119.15,119.23,119.02,119.05,31341.0,111.0405,111.1151,110.9194,110.9473,31341.0
2021-08-04 10:20:00,119.03,119.08,118.86,119.08,63729.0,110.9287,110.9753,110.7703,110.9753,63729.0
2021-08-04 10:25:00,119.09,119.26,119.03,119.03,66840.0,110.9846,111.143,110.9287,110.9287,66840.0
2021-08-04 10:30:00,119.02,119.02,118.58,118.77,59730.0,110.9194,110.9194,110.5093,110.6864,59730.0
2021-08-04 10:35:00,118.78,118.86,118.72,118.77,25048.0,110.6957,110.7703,110.6398,110.6864,25048.0
2021-08-04 10:40:00,118.76,119.0,118.72,119.0,34256.0,110.6771,110.9007,110.6398,110.9007,34256.0
2021-08-04 10:45:00,118.99,119.1,118.97,119.02,22328.0,110.8914,110.9939,110.8728,110.9194,22328.0
2021-08-04 10:50:00,119.05,119.07,118.95,119.02,23960.0,110.9473,110.966,110.8541,110.9194,23960.0
2021-08-04 10:55:00,119.03,119.03,118.82,118.94,32135.0,110.9287,110.9287,110.733,110.8448,32135.0
2021-08-04 11:00:00,118.92,119.0,118.87,118.99,24617.0,110.8262,110.9007,110.7796,110.8914,24617.0
2021-08-04 11:05:00,119.0,119.05,118.88,118.89,34857.0,110.9007,110.9473,110.7889,110.7982,34857.0
2021-08-04 11:10:00,118.94,119.0,118.7,118.72,51726.0,110.8448,110.9007,110.6212,110.6398,51726.0
2021-08-04 11:15:00,118.72,118.77,118.64,118.69,45000.0,110.6398,110.6864,110.5652,110.6118,45000.0
2021-08-04 11:20:00,118.68,118.7,118.54,118.55,51794.0,110.6025,110.6212,110.472,110.4814,51794.0
2021-08-04 11:25:00,118.55,118.72,118.52,118.69,36054.0,110.4814,110.6398,110.4534,110.6118,36054.0
2021-08-04 11:30:00,118.7,118.79,118.56,118.6,27015.0,110.6212,110.705,110.4907,110.528,27015.0
2021-08-04 11:35:00,118.61,118.64,118.42,118.48,54967.0,110.5373,110.5652,110.3602,110.4161,54967.0
2021-08-04 11:40:00,118.52,118.57,118.36,118.41,29881.0,110.4534,110.5,110.3043,110.3509,29881.0
2021-08-04 11:45:00,118.44,118.8,118.38,118.4,29160.0,110.3789,110.7144,110.3229,110.3416,29160.0
2021-08-04 11:50:00,118.39,118.42,118.28,118.33,29701.0,110.3323,110.3602,110.2297,110.2763,29701.0
2021-08-04 11:55:00,118.36,118.64,118.34,118.64,43105.0,110.3043,110.5652,110.2857,110.5652,43105.0
2021-08-04 12:00:00,118.65,118.75,118.53,118.56,21846.0,110.5746,110.6678,110.4627,110.4907,21846.0
2021-08-04 12:05:00,118.55,118.59,118.46,118.53,20391.0,110.4814,110.5186,110.3975,110.4627,20391.0
2021-08-04 12:10:00,118.55,118.58,118.47,118.5,19559.0,110.4814,110.5093,110.4068,110.4348,19559.0
2021-08-04 12:15:00,118.51,118.6,118.46,118.57,28496.0,110.4441,110.528,110.3975,110.5,28496.0
2021-08-04 12:20:00,118.59,118.68,118.56,118.62,15442.0,110.5186,110.6025,110.4907,110.5466,15442.0
2021-08-04 12:25:00,118.63,118.75,118.62,118.74,12360.0,110.5559,110.6678,110.5466,110.6584,12360.0
2021-08-04 12:30:00,118.75,118.79,118.71,118.77,18977.0,110.6678,110.705,110.6305,110.6864,18977.0
2021-08-04 12:35:00,118.78,118.8,118.7,118.8,13233.0,110.6957,110.7144,110.6212,110.7144,13233.0
2021-08-04 12:40:00,118.81,118.83,118.68,118.68,10900.0,110.7237,110.7423,110.6025,110.6025,10900.0
2021-08-04 12:45:00,118.69,118.78,118.68,118.73,14078.0,110.6118,110.6957,110.6025,110.6491,14078.0
2021-08-04 12:50:00,118.75,118.77,118.69,118.7,13165.0,110.6678,110.6864,110.6118,110.6212,13165.0
2021-08-04 12:55:00,118.69,118.81,118.66,118.8,11205.0,110.6118,110.7237,110.5839,110.7144,11205.0
2021-08-04 13:00:00,118.83,118.92,118.82,118.9,22906.0,110.7423,110.8262,110.733,110.8075,22906.0
2021-08-04 13:05:00,118.91,118.95,118.91,118.93,21985.0,110.8169,110.8541,110.8169,110.8355,21985.0
2021-08-04 13:10:00,118.93,118.96,118.86,118.88,21770.0,110.8355,110.8635,110.7703,110.7889,21770.0
2021-08-04 13:15:00,118.89,118.89,118.77,118.85,39475.0,110.7982,110.7982,110.6864,110.7609,39475.0
2021-08-04 13:20:00,118.85,118.93,118.84,118.85,10955.0,110.7609,110.8355,110.7516,110.7609,10955.0
2021-08-04 13:25:00,118.86,118.92,118.82,118.86,29267.0,110.7703,110.8262,110.733,110.7703,29267.0
2021-08-04 13:30:00,118.85,118.87,118.81,118.87,14422.0,110.7609,110.7796,110.7237,110.7796,14422.0
2021-08-04 13:35:00,118.87,118.89,118.71,118.73,23258.0,110.7796,110.7982,110.6305,110.6491,23258.0
2021-08-04 13:40:00,118.74,118.79,118.69,118.79,14005.0,110.6584,110.705,110.6118,110.705,14005.0
2021-08-04 13:45:00,118.79,118.85,118.75,118.84,22442.0,110.705,110.7609,110.6678,110.7516,22442.0
2021-08-04 13:50:00,118.83,118.94,118.82,118.92,21172.0,110.7423,110.8448,110.733,110.8262,21172.0
2021-08-04 13:55:00,118.92,118.94,118.84,118.85,28828.0,110.8262,110.8448,110.7516,110.7609,28828.0
2021-08-04 14:00:00,118.87,118.9,118.74,118.77,30200.0,110.7796,110.8075,110.6584,110.6864,30200.0
2021-08-04 14:05:00,118.77,118.86,118.74,118.84,15570.0,110.6864,110.7703,110.6584,110.7516,15570.0
2021-08-04 14:10:00,118.84,119.01,118.81,118.99,32768.0,110.7516,110.9101,110.7237,110.8914,32768.0
2021-08-04 14:15:00,118.98,119.0,118.93,118.97,13914.0,110.8821,110.9007,110.8355,110.8728,13914.0
2021-08-04 14:20:00,118.96,118.98,118.92,118.92,13258.0,110.8635,110.8821,110.8262,110.8262,13258.0
2021-08-04 14:25:00,118.92,118.96,118.86,118.89,17201.0,110.8262,110.8635,110.7703,110.7982,17201.0
2021-08-04 14:30:00,118.89,118.95,118.84,118.95,17046.0,110.7982,110.8541,110.7516,110.8541,17046.0
2021-08-04 14:35:00,118.96,118.98,118.91,118.95,16411.0,110.8635,110.8821,110.8169,110.8541,16411.0
2021-08-04 14:40:00,118.93,118.94,118.87,118.94,16296.0,110.8355,110.8448,110.7796,110.8448,16296.0
2021-08-04 14:45:00,118.95,118.95,118.81,118.84,18925.0,110.8541,110.8541,110.7237,110.7516,18925.0
2021-08-04 14:50:00,118.83,118.84,118.72,118.8,9292.0,110.7423,110.7516,110.6398,110.7144,9292.0
2021-08-04 14:55:00,118.82,118.83,118.78,118.8,9464.0,110.733,110.7423,110.6957,110.7144,9464.0
2021-08-04 15:00:00,118.79,118.81,118.75,118.79,12141.0,110.705,110.7237,110.6678,110.705,12141.0
2021-08-04 15:05:00,118.79,118.81,118.71,118.72,18958.0,110.705,110.7237,110.6305,110.6398,18958.0
2021-08-04 15:10:00,118.72,118.73,118.61,118.64,34499.0,110.6398,110.6491,110.5373,110.5652,34499.0
2021-08-04 15:15:00,118.64,118.64,118.54,118.58,44580.0,110.5652,110.5652,110.472,110.5093,44580.0
2021-08-04 15:20:00,118.57,118.7,118.56,118.69,26932.0,110.5,110.6212,110.4907,110.6118,26932.0
2021-08-04 15:25:00,118.68,118.75,118.67,118.73,21534.0,110.6025,110.6678,110.5932,110.6491,21534.0
2021-08-04 15:30:00,118.73,118.74,118.61,118.7,41878.0,110.6491,110.6584,110.5373,110.6212,41878.0
2021-08-04 15:35:00,118.69,118.72,118.63,118.63,31638.0,110.6118,110.6398,110.5559,110.5559,31638.0
2021-08-04 15:40:00,118.65,118.78,118.61,118.76,76466.0,110.5746,110.6957,110.5373,110.6771,76466.0
2021-08-04 15:45:00,118.77,118.89,118.76,118.85,53904.0,110.6864,110.7982,110.6771,110.7609,53904.0
2021-08-04 15:50:00,118.85,118.91,118.82,118.89,80031.0,110.7609,110.8169,110.733,110.7982,80031.0
2021-08-04 15:55:00,118.88,118.88,118.74,118.74,114837.0,110.7889,110.7889,110.6584,110.6584,114837.0
2021-08-05 09:30:00,119.05,119.21,118.24,118.5,233272.0,110.9473,111.0964,110.1925,110.4348,233272.0
2021-08-05 09:35:00,118.54,118.86,118.38,118.72,78200.0,110.472,110.7703,110.3229,110.6398,78200.0
2021-08-05 09:40:00,118.71,118.77,118.44,118.76,83027.0,110.6305,110.6864,110.3789,110.6771,83027.0
2021-08-05 09:45:00,118.73,119.03,118.59,118.96,50804.0,110.6491,110.9287,110.5186,110.8635,50804.0
2021-08-05 09:50:00,118.96,119.08,118.83,118.97,39606.0,110.8635,110.9753,110.7423,110.8728,39606.0
2021-08-05 09:55:00,118.98,119.04,118.85,119.0,28859.0,110.8821,110.938,110.7609,110.9007,28859.0
2021-08-05 10:00:00,119.02,119.14,118.87,119.12,45342.0,110.9194,111.0312,110.7796,111.0126,45342.0
2021-08-05 10:05:00,119.12,119.14,118.85,118.88,46170.0,111.0126,111.0312,110.7609,110.7889,46170.0
2021-08-05 10:10:00,118.85,118.9,118.63,118.76,37008.0,110.7609,110.8075,110.5559,110.6771,37008.0
2021-08-05 10:15:00,118.77,118.84,118.61,118.83,20706.0,110.6864,110.7516,110.5373,110.7423,20706.0
2021-08-05 10:20:00,118.81,118.81,118.58,118.63,23606.0,110.7237,110.7237,110.5093,110.5559,23606.0
2021-08-05 10:25:00,118.64,118.85,118.59,118.81,23393.0,110.5652,110.7609,110.5186,110.7237,23393.0
2021-08-05 10:30:00,118.84,118.9,118.77,118.83,32509.0,110.7516,110.8075,110.6864,110.7423,32509.0
2021-08-05 10:35:00,118.82,118.89,118.76,118.82,36072.0,110.733,110.7982,110.6771,110.733,36072.0
2021-08-05 10:40:00,118.81,118.83,118.7,118.77,26281.0,110.7237,110.7423,110.6212,110.6864,26281.0
2021-08-05 10:45:00,118.74,118.88,118.74,118.86,23158.0,110.6584,110.7889,110.6584,110.7703,23158.0
2021-08-05 10:50:00,118.86,119.01,118.85,118.98,44585.0,110.7703,110.9101,110.7609,110.8821,44585.0
2021-08-05 10:55:00,118.97,119.02,118.89,118.94,16104.0,110.8728,110.9194,110.7982,110.8448,16104.0
2021-08-05 11:00:00,118.94,119.11,118.94,119.1,45467.0,110.8448,111.0033,110.8448,110.9939,45467.0
2021-08-05 11:05:00,119.11,119.13,119.04,119.11,27096.0,111.0033,111.0219,110.938,111.0033,27096.0
2021-08-05 11:10:00,119.1,119.15,119.06,119.11,19505.0,110.9939,111.0405,110.9567,111.0033,19505.0
2021-08-05 11:15:00,119.1,119.11,118.96,118.98,20787.0,110.9939,111.0033,110.8635,110.8821,20787.0
2021-08-05 11:20:00,118.98,119.11,118.97,119.04,28372.0,110.8821,111.0033,110.8728,110.938,28372.0
2021-08-05 11:25:00,119.03,119.07,118.98,119.04,17888.0,110.9287,110.966,110.8821,110.938,17888.0
2021-08-05 11:30:00,119.02,119.07,118.96,119.03,33157.0,110.9194,110.966,110.8635,110.9287,33157.0
2021-08-05 11:35:00,119.02,119.05,118.93,118.94,21176.0,110.9194,110.9473,110.8355,110.8448,21176.0
2021-08-05 11:40:00,118.92,118.93,118.75,118.81,29265.0,110.8262,110.8355,110.6678,110.7237,29265.0
2021-08-05 11:45:00,118.82,118.92,118.75,118.84,21526.0,110.733,110.8262,110.6678,110.7516,21526.0
2021-08-05 11:50:00,118.84,118.85,118.8,118.83,17440.0,110.7516,110.7609,110.7144,110.7423,17440.0
2021-08-05 11:55:00,118.81,118.81,118.62,118.73,22547.0,110.7237,110.7237,110.5466,110.6491,22547.0
2021-08-05 12:00:00,118.73,118.74,118.57,118.62,25317.0,110.6491,110.6584,110.5,110.5466,25317.0
2021-08-05 12:05:00,118.6,118.67,118.29,118.63,40592.0,110.528,110.5932,110.2391,110.5559,40592.0
2021-08-05 12:10:00,118.63,118.78,118.62,118.73,15426.0,110.5559,110.6957,110.5466,110.6491,15426.0
2021-08-05 12:15:00,118.72,118.76,118.67,118.74,20712.0,110.6398,110.6771,110.5932,110.6584,20712.0
2021-08-05 12:20:00,118.72,118.73,118.66,118.71,15711.0,110.6398,110.6491,110.5839,110.6305,15711.0
2021-08-05 12:25:00,118.71,118.71,118.6,118.63,17043.0,110.6305,110.6305,110.528,110.5559,17043.0
2021-08-05 12:30:00,118.64,118.68,118.58,118.6,15072.0,110.5652,110.6025,110.5093,110.528,15072.0
2021-08-05 12:35:00,118.62,118.7,118.59,118.62,32135.0,110.5466,110.6212,110.5186,110.5466,32135.0
2021-08-05 12:40:00,118.62,118.69,118.55,118.58,14623.0,110.5466,110.6118,110.4814,110.5093,14623.0
2021-08-05 12:45:00,118.57,118.58,118.45,118.56,29802.0,110.5,110.5093,110.3882,110.4907,29802.0
2021-08-05 12:50:00,118.55,118.58,118.54,118.57,10292.0,110.4814,110.5093,110.472,110.5,10292.0
2021-08-05 12:55:00,118.56,118.58,118.51,118.56,13347.0,110.4907,110.5093,110.4441,110.4907,13347.0
2021-08-05 13:00:00,118.57,118.63,118.53,118.6,13515.0,110.5,110.5559,110.4627,110.528,13515.0
2021-08-05 13:05:00,118.6,118.61,118.51,118.52,15014.0,110.528,110.5373,110.4441,110.4534,15014.0
2021-08-05 13:10:00,118.52,118.52,118.32,118.33,25750.0,110.4534,110.4534,110.267,110.2763,25750.0
2021-08-05 13:15:00,118.33,118.42,118.29,118.39,40003.0,110.2763,110.3602,110.2391,110.3323,40003.0
2021-08-05 13:20:00,118.41,118.46,118.4,118.44,25820.0,110.3509,110.3975,110.3416,110.3789,25820.0
2021-08-05 13:25:00,118.47,118.57,118.46,118.49,15723.0,110.4068,110.5,110.3975,110.4255,15723.0
2021-08-05 13:30:00,118.49,118.51,118.42,118.51,10471.0,110.4255,110.4441,110.3602,110.4441,10471.0
2021-08-05 13:35:00,118.53,118.57,118.5,118.54,12395.0,110.4627,110.5,110.4348,110.472,12395.0
2021-08-05 13:40:00,118.54,118.56,118.48,118.5,12224.0,110.472,110.4907,110.4161,110.4348,12224.0
2021-08-05 13:45:00,118.5,118.61,118.46,118.54,16845.0,110.4348,110.5373,110.3975,110.472,16845.0
2021-08-05 13:50:00,118.52,118.61,118.49,118.55,10668.0,110.4534,110.5373,110.4255,110.4814,10668.0
2021-08-05 13:55:00,118.57,118.62,118.55,118.57,10238.0,110.5,110.5466,110.4814,110.5,10238.0
2021-08-05 14:00:00,118.57,118.66,118.56,118.63,22396.0,110.5,110.5839,110.4907,110.5559,22396.0
2021-08-05 14:05:00,118.61,118.65,118.56,118.62,14338.0,110.5373,110.5746,110.4907,110.5466,14338.0
2021-08-05 14:10:00,118.63,118.69,118.55,118.56,14334.0,110.5559,110.6118,110.4814,110.4907,14334.0
2021-08-05 14:15:00,118.57,118.58,118.53,118.55,33418.0,110.5,110.5093,110.4627,110.4814,33418.0
2021-08-05 14:20:00,118.56,118.63,118.52,118.62,30361.0,110.4907,110.5559,110.4534,110.5466,30361.0
2021-08-05 14:25:00,118.62,118.71,118.59,118.66,22209.0,110.5466,110.6305,110.5186,110.5839,22209.0
2021-08-05 14:30:00,118.64,118.73,118.59,118.72,21446.0,110.5652,110.6491,110.5186,110.6398,21446.0
2021-08-05 14:35:00,118.72,118.76,118.7,118.72,16471.0,110.6398,110.6771,110.6212,110.6398,16471.0
2021-08-05 14:40:00,118.72,118.77,118.65,118.71,36500.0,110.6398,110.6864,110.5746,110.6305,36500.0
2021-08-05 14:45:00,118.71,118.78,118.69,118.78,26080.0,110.6305,110.6957,110.6118,110.6957,26080.0
2021-08-05 14:50:00,118.78,118.86,118.77,118.83,33993.0,110.6957,110.7703,110.6864,110.7423,33993.0
2021-08-05 14:55:00,118.84,118.91,118.75,118.78,35769.0,110.7516,110.8169,110.6678,110.6957,35769.0
2021-08-05 15:00:00,118.79,118.8,118.75,118.76,20490.0,110.705,110.7144,110.6678,110.6771,20490.0
2021-08-05 15:05:00,118.76,118.78,118.73,118.75,19649.0,110.6771,110.6957,110.6491,110.6678,19649.0
2021-08-05 15:10:00,118.74,118.77,118.72,118.73,16608.0,110.6584,110.6864,110.6398,110.6491,16608.0
2021-08-05 15:15:00,118.73,118.8,118.72,118.79,21326.0,110.6491,110.7144,110.6398,110.705,21326.0
2021-08-05 15:20:00,118.8,118.85,118.72,118.75,21721.0,110.7144,110.7609,110.6398,110.6678,21721.0
2021-08-05 15:25:00,118.75,118.78,118.74,118.78,23553.0,110.6678,110.6957,110.6584,110.6957,23553.0
2021-08-05 15:30:00,118.77,118.79,118.74,118.77,37187.0,110.6864,110.705,110.6584,110.6864,37187.0
2021-08-05 15:35:00,118.77,118.79,118.65,118.77,44707.0,110.6864,110.705,110.5746,110.6864,44707.0
2021-08-05 15:40:00,118.78,118.8,118.74,118.79,35093.0,110.6957,110.7144,110.6584,110.705,35093.0
2021-08-05 15:45:00,118.79,118.8,118.72,118.77,52065.0,110.705,110.7144,110.6398,110.6864,52065.0
2021-08-05 15:50:00,118.77,118.94,118.77,118.93,97072.0,110.6864,110.8448,110.6864,110.8355,97072.0
2021-08-05 15:55:00,118.92,119.24,118.92,119.24,381290.0,110.8262,111.1244,110.8262,111.1244,381290.0
2021-08-06 09:30:00,118.37,118.37,117.45,117.77,338372.0,110.3136,110.3136,109.4562,109.7545,338372.0
2021-08-06 09:35:00,117.71,117.98,117.54,117.86,93046.0,109.6985,109.9502,109.5401,109.8383,93046.0
2021-08-06 09:40:00,117.86,118.03,117.74,117.96,58037.0,109.8383,109.9968,109.7265,109.9315,58037.0
2021-08-06 09:45:00,117.95,118.07,117.63,117.9,49884.0,109.9222,110.034,109.624,109.8756,49884.0
2021-08-06 09:50:00,117.89,117.92,117.7,117.86,91257.0,109.8663,109.8942,109.6892,109.8383,91257.0
2021-08-06 09:55:00,117.87,118.27,117.85,118.12,61738.0,109.8476,110.2204,109.829,110.0806,61738.0
2021-08-06 10:00:00,118.15,118.37,118.08,118.32,52086.0,110.1086,110.3136,110.0434,110.267,52086.0
2021-08-06 10:05:00,118.29,118.31,118.08,118.24,51850.0,110.2391,110.2577,110.0434,110.1925,51850.0
2021-08-06 10:10:00,118.24,118.31,118.15,118.28,30228.0,110.1925,110.2577,110.1086,110.2297,30228.0
2021-08-06 10:15:00,118.29,118.53,118.28,118.37,40664.0,110.2391,110.4627,110.2297,110.3136,40664.0
2021-08-06 10:20:00,118.37,118.46,118.29,118.45,37408.0,110.3136,110.3975,110.2391,110.3882,37408.0
2021-08-06 10:25:00,118.45,118.52,118.35,118.41,81026.0,110.3882,110.4534,110.295,110.3509,81026.0
2021-08-06 10:30:00,118.41,118.56,118.37,118.53,28286.0,110.3509,110.4907,110.3136,110.4627,28286.0
2021-08-06 10:35:00,118.54,118.6,118.42,118.47,30343.0,110.472,110.528,110.3602,110.4068,30343.0
2021-08-06 10:40:00,118.47,118.58,118.45,118.52,38035.0,110.4068,110.5093,110.3882,110.4534,38035.0
2021-08-06 10:45:00,118.51,118.52,118.32,118.32,28280.0,110.4441,110.4534,110.267,110.267,28280.0
2021-08-06 10:50:00,118.33,118.36,118.14,118.17,35897.0,110.2763,110.3043,110.0993,110.1272,35897.0
2021-08-06 10:55:00,118.2,118.2,118.0,118.04,57435.0,110.1552,110.1552,109.9688,110.0061,57435.0
2021-08-06 11:00:00,118.04,118.22,118.04,118.07,26764.0,110.0061,110.1738,110.0061,110.034,26764.0
2021-08-06 11:05:00,118.07,118.08,117.88,117.94,36086.0,110.034,110.0434,109.857,109.9129,36086.0
2021-08-06 11:10:00,117.96,118.0,117.81,118.0,33524.0,109.9315,109.9688,109.7917,109.9688,33524.0
2021-08-06 11:15:00,118.0,118.13,117.88,118.11,27967.0,109.9688,110.09,109.857,110.0713,27967.0
2021-08-06 11:20:00,118.12,118.22,118.11,118.19,31098.0,110.0806,110.1738,110.0713,110.1459,31098.0
2021-08-06 11:25:00,118.18,118.18,118.03,118.06,22832.0,110.1366,110.1366,109.9968,110.0247,22832.0
2021-08-06 11:30:00,118.06,118.07,117.9,117.91,36321.0,110.0247,110.034,109.8756,109.8849,36321.0
2021-08-06 11:35:00,117.92,118.09,117.86,118.09,52842.0,109.8942,110.0527,109.8383,110.0527,52842.0
2021-08-06 11:40:00,118.09,118.1,118.02,118.03,17745.0,110.0527,110.062,109.9874,109.9968,17745.0
2021-08-06 11:45:00,118.02,118.05,117.98,118.01,19363.0,109.9874,110.0154,109.9502,109.9781,19363.0
2021-08-06 11:50:00,118.01,118.07,117.92,117.95,23568.0,109.9781,110.034,109.8942,109.9222,23568.0
2021-08-06 11:55:00,117.97,118.11,117.94,118.08,25559.0,109.9408,110.0713,109.9129,110.0434,25559.0
2021-08-06 12:00:00,118.08,118.12,117.98,118.04,37452.0,110.0434,110.0806,109.9502,110.0061,37452.0
2021-08-06 12:05:00,118.03,118.04,117.96,117.99,24811.0,109.9968,110.0061,109.9315,109.9595,24811.0
2021-08-06 12:10:00,117.98,118.0,117.91,117.96,9728.0,109.9502,109.9688,109.8849,109.9315,9728.0
2021-08-06 12:15:00,117.95,118.0,117.89,117.93,52431.0,109.9222,109.9688,109.8663,109.9036,52431.0
2021-08-06 12:20:00,117.93,118.01,117.93,117.99,20195.0,109.9036,109.9781,109.9036,109.9595,20195.0
2021-08-06 12:25:00,117.99,118.02,117.97,118.02,14724.0,109.9595,109.9874,109.9408,109.9874,14724.0
2021-08-06 12:30:00,118.02,118.08,117.98,118.03,14212.0,109.9874,110.0434,109.9502,109.9968,14212.0
2021-08-06 12:35:00,118.05,118.07,117.93,117.94,16870.0,110.0154,110.034,109.9036,109.9129,16870.0
2021-08-06 12:40:00,117.93,117.97,117.91,117.94,15795.0,109.9036,109.9408,109.8849,109.9129,15795.0
2021-08-06 12:45:00,117.93,117.93,117.77,117.8,36632.0,109.9036,109.9036,109.7545,109.7824,36632.0
2021-08-06 12:50:00,117.8,117.94,117.79,117.94,45984.0,109.7824,109.9129,109.7731,109.9129,45984.0
2021-08-06 12:55:00,117.93,117.95,117.89,117.94,18197.0,109.9036,109.9222,109.8663,109.9129,18197.0
2021-08-06 13:00:00,117.95,118.0,117.92,117.95,19666.0,109.9222,109.9688,109.8942,109.9222,19666.0
2021-08-06 13:05:00,117.94,118.04,117.94,117.98,21187.0,109.9129,110.0061,109.9129,109.9502,21187.0
2021-08-06 13:10:00,117.98,118.04,117.97,117.97,18698.0,109.9502,110.0061,109.9408,109.9408,18698.0
2021-08-06 13:15:00,117.97,118.0,117.94,117.98,12783.0,109.9408,109.9688,109.9129,109.9502,12783.0
2021-08-06 13:20:00,117.98,118.02,117.92,117.92,18359.0,109.9502,109.9874,109.8942,109.8942,18359.0
2021-08-06 13:25:00,117.93,117.94,117.82,117.84,35581.0,109.9036,109.9129,109.8011,109.8197,35581.0
2021-08-06 13:30:00,117.84,117.85,117.76,117.81,36545.0,109.8197,109.829,109.7451,109.7917,36545.0
2021-08-06 13:35:00,117.83,117.96,117.83,117.85,29202.0,109.8104,109.9315,109.8104,109.829,29202.0
2021-08-06 13:40:00,117.84,117.84,117.79,117.8,19947.0,109.8197,109.8197,109.7731,109.7824,19947.0
2021-08-06 13:45:00,117.81,117.83,117.76,117.81,20661.0,109.7917,109.8104,109.7451,109.7917,20661.0
2021-08-06 13:50:00,117.79,117.8,117.75,117.76,19050.0,109.7731,109.7824,109.7358,109.7451,19050.0
2021-08-06 13:55:00,117.77,117.86,117.76,117.83,25605.0,109.7545,109.8383,109.7451,109.8104,25605.0
2021-08-06 14:00:00,117.84,117.94,117.83,117.91,15465.0,109.8197,109.9129,109.8104,109.8849,15465.0
2021-08-06 14:05:00,117.91,117.97,117.88,117.92,24764.0,109.8849,109.9408,109.857,109.8942,24764.0
2021-08-06 14:10:00,117.93,117.96,117.85,117.89,13814.0,109.9036,109.9315,109.829,109.8663,13814.0
2021-08-06 14:15:00,117.89,118.0,117.88,117.99,15016.0,109.8663,109.9688,109.857,109.9595,15016.0
2021-08-06 14:20:00,117.98,117.99,117.88,117.89,13248.0,109.9502,109.9595,109.857,109.8663,13248.0
2021-08-06 14:25:00,117.9,117.92,117.85,117.92,11520.0,109.8756,109.8942,109.829,109.8942,11520.0
2021-08-06 14:30:00,117.93,117.97,117.9,117.93,11193.0,109.9036,109.9408,109.8756,109.9036,11193.0
2021-08-06 14:35:00,117.95,117.95,117.87,117.91,12937.0,109.9222,109.9222,109.8476,109.8849,12937.0
2021-08-06 14:40:00,117.93,117.94,117.89,117.9,16337.0,109.9036,109.9129,109.8663,109.8756,16337.0
2021-08-06 14:45:00,117.89,117.89,117.85,117.89,15790.0,109.8663,109.8663,109.829,109.8663,15790.0
2021-08-06 14:50:00,117.89,117.9,117.85,117.87,13654.0,109.8663,109.8756,109.829,109.8476,13654.0
2021-08-06 14:55:00,117.88,118.0,117.86,117.97,21692.0,109.857,109.9688,109.8383,109.9408,21692.0
2021-08-06 15:00:00,117.97,117.97,117.86,117.87,19984.0,109.9408,109.9408,109.8383,109.8476,19984.0
2021-08-06 15:05:00,117.88,117.94,117.86,117.94,16116.0,109.857,109.9129,109.8383,109.9129,16116.0
2021-08-06 15:10:00,117.94,118.0,117.92,117.99,13039.0,109.9129,109.9688,109.8942,109.9595,13039.0
2021-08-06 15:15:00,117.98,118.05,117.98,118.03,24471.0,109.9502,110.0154,109.9502,109.9968,24471.0
2021-08-06 15:20:00,118.02,118.04,117.95,117.96,30688.0,109.9874,110.0061,109.9222,109.9315,30688.0
2021-08-06 15:25:00,117.95,117.99,117.95,117.98,19752.0,109.9222,109.9595,109.9222,109.9502,19752.0
2021-08-06 15:30:00,117.99,118.09,117.98,118.06,36627.0,109.9595,110.0527,109.9502,110.0247,36627.0
2021-08-06 15:35:00,118.06,118.08,118.01,118.01,66166.0,110.0247,110.0434,109.9781,109.9781,66166.0
2021-08-06 15:40:00,118.01,118.02,117.95,117.95,27567.0,109.9781,109.9874,109.9222,109.9222,27567.0
2021-08-06 15:45:00,117.94,117.97,117.9,117.92,58947.0,109.9129,109.9408,109.8756,109.8942,58947.0
2021-08-06 15:50:00,117.91,118.04,117.87,118.04,135519.0,109.8849,110.0061,109.8476,110.0061,135519.0
2021-08-06 15:55:00,118.04,118.29,118.01,118.25,272927.0,110.0061,110.2391,109.9781,110.2018,272927.0
2021-08-09 09:30:00,118.45,118.79,117.84,117.84,171395.0,110.3882,110.705,109.8197,109.8197,171395.0
2021-08-09 09:35:00,117.83,117.83,117.47,117.51,76494.0,109.8104,109.8104,109.4749,109.5122,76494.0
2021-08-09 09:40:00,117.5,117.77,117.32,117.63,87499.0,109.5028,109.7545,109.3351,109.624,87499.0
2021-08-09 09:45:00,117.62,117.82,117.61,117.68,55923.0,109.6147,109.8011,109.6053,109.6706,55923.0
2021-08-09 09:50:00,117.72,117.92,117.72,117.88,38510.0,109.7079,109.8942,109.7079,109.857,38510.0
2021-08-09 09:55:00,117.9,118.22,117.88,118.17,37956.0,109.8756,110.1738,109.857,110.1272,37956.0
2021-08-09 10:00:00,118.17,118.18,117.87,117.89,28284.0,110.1272,110.1366,109.8476,109.8663,28284.0
2021-08-09 10:05:00,117.9,118.07,117.88,118.01,40566.0,109.8756,110.034,109.857,109.9781,40566.0
2021-08-09 10:10:00,118.04,118.38,118.03,118.14,51478.0,110.0061,110.3229,109.9968,110.0993,51478.0
2021-08-09 10:15:00,118.12,118.12,118.01,118.09,26401.0,110.0806,110.0806,109.9781,110.0527,26401.0
2021-08-09 10:20:00,118.11,118.22,118.09,118.13,36023.0,110.0713,110.1738,110.0527,110.09,36023.0
2021-08-09 10:25:00,118.12,118.36,118.12,118.28,29197.0,110.0806,110.3043,110.0806,110.2297,29197.0
2021-08-09 10:30:00,118.28,118.35,118.22,118.29,39187.0,110.2297,110.295,110.1738,110.2391,39187.0
2021-08-09 10:35:00,118.3,118.41,118.18,118.19,55940.0,110.2484,110.3509,110.1366,110.1459,55940.0
2021-08-09 10:40:00,118.2,118.24,117.97,118.09,157387.0,110.1552,110.1925,109.9408,110.0527,157387.0
2021-08-09 10:45:00,118.08,118.11,117.93,118.01,32134.0,110.0434,110.0713,109.9036,109.9781,32134.0
2021-08-09 10:50:00,118.01,118.01,117.9,118.0,25271.0,109.9781,109.9781,109.8756,109.9688,25271.0
2021-08-09 10:55:00,118.0,118.06,117.85,117.87,41540.0,109.9688,110.0247,109.829,109.8476,41540.0
2021-08-09 11:00:00,117.87,118.07,117.84,117.98,74786.0,109.8476,110.034,109.8197,109.9502,74786.0
2021-08-09 11:05:00,117.98,118.05,117.89,117.99,31964.0,109.9502,110.0154,109.8663,109.9595,31964.0
2021-08-09 11:10:00,118.0,118.05,117.8,117.83,22407.0,109.9688,110.0154,109.7824,109.8104,22407.0
2021-08-09 11:15:00,117.82,118.04,117.8,118.01,29932.0,109.8011,110.0061,109.7824,109.9781,29932.0
2021-08-09 11:20:00,117.99,118.07,117.87,117.98,36966.0,109.9595,110.034,109.8476,109.9502,36966.0
2021-08-09 11:25:00,118.0,118.23,118.0,118.12,70601.0,109.9688,110.1831,109.9688,110.0806,70601.0
2021-08-09 11:30:00,118.14,118.15,117.99,118.15,35862.0,110.0993,110.1086,109.9595,110.1086,35862.0
2021-08-09 11:35:00,118.15,118.15,117.99,118.05,161068.0,110.1086,110.1086,109.9595,110.0154,161068.0
2021-08-09 11:40:00,118.06,118.16,118.05,118.15,19462.0,110.0247,110.1179,110.0154,110.1086,19462.0
2021-08-09 11:45:00,118.15,118.18,118.01,118.03,24250.0,110.1086,110.1366,109.9781,109.9968,24250.0
2021-08-09 11:50:00,118.02,118.22,117.97,118.17,24034.0,109.9874,110.1738,109.9408,110.1272,24034.0
2021-08-09 11:55:00,118.16,118.21,118.11,118.2,13318.0,110.1179,110.1645,110.0713,110.1552,13318.0
2021-08-09 12:00:00,118.2,118.23,118.15,118.15,21988.0,110.1552,110.1831,110.1086,110.1086,21988.0
2021-08-09 12:05:00,118.15,118.19,118.07,118.07,17514.0,110.1086,110.1459,110.034,110.034,17514.0
2021-08-09 12:10:00,118.07,118.09,117.92,117.96,27711.0,110.034,110.0527,109.8942,109.9315,27711.0
2021-08-09 12:15:00,117.93,118.02,117.91,118.0,18990.0,109.9036,109.9874,109.8849,109.9688,18990.0
2021-08-09 12:20:00,117.99,118.04,117.97,118.02,24202.0,109.9595,110.0061,109.9408,109.9874,24202.0
2021-08-09 12:25:00,118.02,118.09,117.99,118.0,17649.0,109.9874,110.0527,109.9595,109.9688,17649.0
2021-08-09 12:30:00,118.0,118.06,117.89,117.96,33812.0,109.9688,110.0247,109.8663,109.9315,33812.0
2021-08-09 12:35:00,117.97,118.0,117.96,118.0,9915.0,109.9408,109.9688,109.9315,109.9688,9915.0
2021-08-09 12:40:00,118.0,118.0,117.9,117.96,29361.0,109.9688,109.9688,109.8756,109.9315,29361.0
2021-08-09 12:45:00,117.96,117.99,117.88,117.89,14938.0,109.9315,109.9595,109.857,109.8663,14938.0
2021-08-09 12:50:00,117.89,117.92,117.84,117.84,12825.0,109.8663,109.8942,109.8197,109.8197,12825.0
2021-08-09 12:55:00,117.84,117.89,117.82,117.89,14101.0,109.8197,109.8663,109.8011,109.8663,14101.0
2021-08-09 13:00:00,117.88,117.94,117.84,117.91,24925.0,109.857,109.9129,109.8197,109.8849,24925.0
2021-08-09 13:05:00,117.92,117.97,117.91,117.96,4995.0,109.8942,109.9408,109.8849,109.9315,4995.0
2021-08-09 13:10:00,117.95,118.02,117.88,117.91,23601.0,109.9222,109.9874,109.857,109.8849,23601.0
2021-08-09 13:15:00,117.92,117.95,117.85,117.85,80061.0,109.8942,109.9222,109.829,109.829,80061.0
2021-08-09 13:20:00,117.86,117.87,117.77,117.86,181007.0,109.8383,109.8476,109.7545,109.8383,181007.0
2021-08-09 13:25:00,117.86,117.91,117.85,117.88,18417.0,109.8383,109.8849,109.829,109.857,18417.0
2021-08-09 13:30:00,117.87,117.93,117.84,117.85,20684.0,109.8476,109.9036,109.8197,109.829,20684.0
2021-08-09 13:35:00,117.85,117.88,117.82,117.86,15378.0,109.829,109.857,109.8011,109.8383,15378.0
2021-08-09 13:40:00,117.86,117.95,117.86,117.94,18932.0,109.8383,109.9222,109.8383,109.9129,18932.0
2021-08-09 13:45:00,117.95,117.95,117.86,117.86,18469.0,109.9222,109.9222,109.8383,109.8383,18469.0
2021-08-09 13:50:00,117.85,117.87,117.83,117.86,15641.0,109.829,109.8476,109.8104,109.8383,15641.0
2021-08-09 13:55:00,117.87,117.95,117.86,117.93,14231.0,109.8476,109.9222,109.8383,109.9036,14231.0
2021-08-09 14:00:00,117.96,118.06,117.96,118.06,23948.0,109.9315,110.0247,109.9315,110.0247,23948.0
2021-08-09 14:05:00,118.06,118.15,118.03,118.12,24431.0,110.0247,110.1086,109.9968,110.0806,24431.0
2021-08-09 14:10:00,118.12,118.12,118.03,118.05,14715.0,110.0806,110.0806,109.9968,110.0154,14715.0
2021-08-09 14:15:00,118.04,118.05,117.88,117.96,78774.0,110.0061,110.0154,109.857,109.9315,78774.0
2021-08-09 14:20:00,117.98,118.08,117.97,118.05,16319.0,109.9502,110.0434,109.9408,110.0154,16319.0
2021-08-09 14:25:00,118.06,118.14,118.05,118.06,25989.0,110.0247,110.0993,110.0154,110.0247,25989.0
2021-08-09 14:30:00,118.05,118.2,118.05,118.19,27259.0,110.0154,110.1552,110.0154,110.1459,27259.0
2021-08-09 14:35:00,118.19,118.2,118.16,118.19,16818.0,110.1459,110.1552,110.1179,110.1459,16818.0
2021-08-09 14:40:00,118.19,118.2,118.06,118.07,17593.0,110.1459,110.1552,110.0247,110.034,17593.0
2021-08-09 14:45:00,118.08,118.09,118.02,118.04,13404.0,110.0434,110.0527,109.9874,110.0061,13404.0
2021-08-09 14:50:00,118.04,118.1,118.03,118.06,9216.0,110.0061,110.062,109.9968,110.0247,9216.0
2021-08-09 14:55:00,118.08,118.17,118.08,118.16,21812.0,110.0434,110.1272,110.0434,110.1179,21812.0
2021-08-09 15:00:00,118.14,118.16,118.05,118.05,20392.0,110.0993,110.1179,110.0154,110.0154,20392.0
2021-08-09 15:05:00,118.04,118.06,117.97,118.0,28398.0,110.0061,110.0247,109.9408,109.9688,28398.0
2021-08-09 15:10:00,118.01,118.02,117.92,117.97,24685.0,109.9781,109.9874,109.8942,109.9408,24685.0
2021-08-09 15:15:00,117.95,117.96,117.9,117.91,27667.0,109.9222,109.9315,109.8756,109.8849,27667.0
2021-08-09 15:20:00,117.92,118.04,117.92,118.02,36938.0,109.8942,110.0061,109.8942,109.9874,36938.0
2021-08-09 15:25:00,118.04,118.12,118.01,118.12,35318.0,110.0061,110.0806,109.9781,110.0806,35318.0
2021-08-09 15:30:00,118.11,118.14,118.04,118.07,38195.0,110.0713,110.0993,110.0061,110.034,38195.0
2021-08-09 15:35:00,118.06,118.1,118.04,118.08,27906.0,110.0247,110.062,110.0061,110.0434,27906.0
2021-08-09 15:40:00,118.07,118.09,117.96,117.99,47429.0,110.034,110.0527,109.9315,109.9595,47429.0
2021-08-09 15:45:00,117.98,117.99,117.89,117.95,93495.0,109.9502,109.9595,109.8663,109.9222,93495.0
2021-08-09 15:50:00,117.94,117.99,117.88,117.97,91481.0,109.9129,109.9595,109.857,109.9408,91481.0
2021-08-09 15:55:00,117.96,118.23,117.96,118.22,281762.0,109.9315,110.1831,109.9315,110.1738,281762.0
2021-08-10 09:30:00,118.5,119.05,117.88,118.0,387938.0,110.4348,110.9473,109.857,109.9688,387938.0
2021-08-10 09:35:00,118.0,118.06,117.48,117.56,65556.0,109.9688,110.0247,109.4842,109.5587,65556.0
2021-08-10 09:40:00,117.54,117.56,117.3,117.47,78240.0,109.5401,109.5587,109.3164,109.4749,78240.0
2021-08-10 09:45:00,117.45,117.65,117.36,117.49,36285.0,109.4562,109.6426,109.3724,109.4935,36285.0
2021-08-10 09:50:00,117.54,117.86,117.54,117.68,41459.0,109.5401,109.8383,109.5401,109.6706,41459.0
2021-08-10 09:55:00,117.73,117.85,117.58,117.59,34327.0,109.7172,109.829,109.5774,109.5867,34327.0
2021-08-10 10:00:00,117.61,117.69,117.52,117.56,40012.0,109.6053,109.6799,109.5215,109.5587,40012.0
2021-08-10 10:05:00,117.56,117.62,117.42,117.45,36401.0,109.5587,109.6147,109.4283,109.4562,36401.0
2021-08-10 10:10:00,117.43,117.5,117.34,117.47,33466.0,109.4376,109.5028,109.3537,109.4749,33466.0
2021-08-10 10:15:00,117.45,117.56,117.36,117.38,51366.0,109.4562,109.5587,109.3724,109.391,51366.0
2021-08-10 10:20:00,117.37,117.61,117.36,117.54,38538.0,109.3817,109.6053,109.3724,109.5401,38538.0
2021-08-10 10:25:00,117.54,117.56,117.2,117.24,49670.0,109.5401,109.5587,109.2233,109.2605,49670.0
2021-08-10 10:30:00,117.22,117.23,116.57,116.61,265871.0,109.2419,109.2512,108.6361,108.6734,265871.0
2021-08-10 10:35:00,116.62,116.68,116.48,116.51,156984.0,108.6827,108.7386,108.5523,108.5802,156984.0
2021-08-10 10:40:00,116.51,116.51,116.11,116.15,202952.0,108.5802,108.5802,108.2074,108.2447,202952.0
2021-08-10 10:45:00,116.17,116.58,116.14,116.52,89777.0,108.2634,108.6454,108.2354,108.5895,89777.0
2021-08-10 10:50:00,116.53,116.54,116.28,116.42,74606.0,108.5989,108.6082,108.3659,108.4963,74606.0
2021-08-10 10:55:00,116.41,116.44,116.21,116.42,66049.0,108.487,108.515,108.3006,108.4963,66049.0
2021-08-10 11:00:00,116.42,116.44,116.22,116.33,79634.0,108.4963,108.515,108.31,108.4125,79634.0
2021-08-10 11:05:00,116.33,116.43,116.28,116.34,53368.0,108.4125,108.5057,108.3659,108.4218,53368.0
2021-08-10 11:10:00,116.32,116.47,116.21,116.23,42189.0,108.4031,108.5429,108.3006,108.3193,42189.0
2021-08-10 11:15:00,116.23,116.29,116.18,116.22,44118.0,108.3193,108.3752,108.2727,108.31,44118.0
2021-08-10 11:20:00,116.22,116.51,116.21,116.51,95551.0,108.31,108.5802,108.3006,108.5802,95551.0
2021-08-10 11:25:00,116.52,116.63,116.5,116.6,41580.0,108.5895,108.692,108.5709,108.6641,41580.0
2021-08-10 11:30:00,116.59,116.64,116.48,116.64,35178.0,108.6548,108.7014,108.5523,108.7014,35178.0
2021-08-10 11:35:00,116.63,116.79,116.63,116.78,42776.0,108.692,108.8412,108.692,108.8318,42776.0
2021-08-10 11:40:00,116.8,116.83,116.63,116.64,29521.0,108.8505,108.8784,108.692,108.7014,29521.0
2021-08-10 11:45:00,116.65,116.69,116.58,116.58,20857.0,108.7107,108.748,108.6454,108.6454,20857.0
2021-08-10 11:50:00,116.6,116.66,116.57,116.58,19707.0,108.6641,108.72,108.6361,108.6454,19707.0
2021-08-10 11:55:00,116.59,116.59,116.46,116.49,26869.0,108.6548,108.6548,108.5336,108.5616,26869.0
2021-08-10 12:00:00,116.51,116.7,116.5,116.65,17871.0,108.5802,108.7573,108.5709,108.7107,17871.0
2021-08-10 12:05:00,116.65,116.74,116.62,116.67,28608.0,108.7107,108.7946,108.6827,108.7293,28608.0
2021-08-10 12:10:00,116.66,116.87,116.65,116.85,21443.0,108.72,108.9157,108.7107,108.8971,21443.0
2021-08-10 12:15:00,116.84,116.99,116.82,116.98,13543.0,108.8878,109.0275,108.8691,109.0182,13543.0
2021-08-10 12:20:00,116.98,117.1,116.95,116.99,33424.0,109.0182,109.1301,108.9903,109.0275,33424.0
2021-08-10 12:25:00,117.0,117.01,116.86,116.86,19009.0,109.0369,109.0462,108.9064,108.9064,19009.0
2021-08-10 12:30:00,116.86,116.87,116.74,116.76,20022.0,108.9064,108.9157,108.7946,108.8132,20022.0
2021-08-10 12:35:00,116.75,116.88,116.75,116.84,12656.0,108.8039,108.925,108.8039,108.8878,12656.0
2021-08-10 12:40:00,116.82,116.83,116.77,116.79,11861.0,108.8691,108.8784,108.8225,108.8412,11861.0
2021-08-10 12:45:00,116.8,116.85,116.73,116.77,15582.0,108.8505,108.8971,108.7852,108.8225,15582.0
2021-08-10 12:50:00,116.76,116.78,116.71,116.77,15413.0,108.8132,108.8318,108.7666,108.8225,15413.0
2021-08-10 12:55:00,116.78,116.79,116.66,116.66,9672.0,108.8318,108.8412,108.72,108.72,9672.0
2021-08-10 13:00:00,116.68,116.71,116.65,116.71,17627.0,108.7386,108.7666,108.7107,108.7666,17627.0
2021-08-10 13:05:00,116.69,116.75,116.66,116.72,14342.0,108.748,108.8039,108.72,108.7759,14342.0
2021-08-10 13:10:00,116.73,116.78,116.69,116.72,33780.0,108.7852,108.8318,108.748,108.7759,33780.0
2021-08-10 13:15:00,116.74,116.76,116.65,116.65,18734.0,108.7946,108.8132,108.7107,108.7107,18734.0
2021-08-10 13:20:00,116.65,116.66,116.51,116.52,23405.0,108.7107,108.72,108.5802,108.5895,23405.0
2021-08-10 13:25:00,116.53,116.58,116.5,116.51,33373.0,108.5989,108.6454,108.5709,108.5802,33373.0
2021-08-10 13:30:00,116.51,116.56,116.45,116.49,25995.0,108.5802,108.6268,108.5243,108.5616,25995.0
2021-08-10 13:35:00,116.5,116.53,116.45,116.46,32773.0,108.5709,108.5989,108.5243,108.5336,32773.0
2021-08-10 13:40:00,116.46,116.51,116.44,116.47,23434.0,108.5336,108.5802,108.515,108.5429,23434.0
2021-08-10 13:45:00,116.47,116.58,114.08,116.58,79719.0,108.5429,108.6454,106.3156,108.6454,79719.0
2021-08-10 13:50:00,116.59,116.62,116.54,116.62,17586.0,108.6548,108.6827,108.6082,108.6827,17586.0
2021-08-10 13:55:00,116.62,116.72,116.61,116.72,16990.0,108.6827,108.7759,108.6734,108.7759,16990.0
2021-08-10 14:00:00,116.73,116.79,116.63,116.63,44914.0,108.7852,108.8412,108.692,108.692,44914.0
2021-08-10 14:05:00,116.62,116.63,116.43,116.48,29163.0,108.6827,108.692,108.5057,108.5523,29163.0
2021-08-10 14:10:00,116.47,116.49,116.37,116.41,24751.0,108.5429,108.5616,108.4497,108.487,24751.0
2021-08-10 14:15:00,116.42,116.5,116.37,116.48,20681.0,108.4963,108.5709,108.4497,108.5523,20681.0
2021-08-10 14:20:00,116.48,116.57,116.47,116.55,24981.0,108.5523,108.6361,108.5429,108.6175,24981.0
2021-08-10 14:25:00,116.54,116.68,116.53,116.61,12382.0,108.6082,108.7386,108.5989,108.6734,12382.0
2021-08-10 14:30:00,116.59,116.65,116.57,116.64,12563.0,108.6548,108.7107,108.6361,108.7014,12563.0
2021-08-10 14:35:00,116.65,116.69,116.64,116.66,17771.0,108.7107,108.748,108.7014,108.72,17771.0
2021-08-10 14:40:00,116.67,116.67,116.57,116.59,51581.0,108.7293,108.7293,108.6361,108.6548,51581.0
2021-08-10 14:45:00,116.6,116.62,116.58,116.6,26138.0,108.6641,108.6827,108.6454,108.6641,26138.0
2021-08-10 14:50:00,116.59,116.62,116.57,116.61,14641.0,108.6548,108.6827,108.6361,108.6734,14641.0
2021-08-10 14:55:00,116.61,116.69,116.59,116.65,28756.0,108.6734,108.748,108.6548,108.7107,28756.0
2021-08-10 15:00:00,116.65,116.67,116.56,116.61,25811.0,108.7107,108.7293,108.6268,108.6734,25811.0
2021-08-10 15:05:00,116.59,116.65,116.56,116.64,18120.0,108.6548,108.7107,108.6268,108.7014,18120.0
2021-08-10 15:10:00,116.65,116.7,116.63,116.66,27365.0,108.7107,108.7573,108.692,108.72,27365.0
2021-08-10 15:15:00,116.66,116.7,116.63,116.67,21598.0,108.72,108.7573,108.692,108.7293,21598.0
2021-08-10 15:20:00,116.68,116.74,116.68,116.73,37445.0,108.7386,108.7946,108.7386,108.7852,37445.0
2021-08-10 15:25:00,116.72,116.76,116.72,116.74,35618.0,108.7759,108.8132,108.7759,108.7946,35618.0
2021-08-10 15:30:00,116.73,116.75,116.63,116.64,40294.0,108.7852,108.8039,108.692,108.7014,40294.0
2021-08-10 15:35:00,116.64,116.66,116.53,116.54,56028.0,108.7014,108.72,108.5989,108.6082,56028.0
2021-08-10 15:40:00,116.54,116.58,116.46,116.48,51873.0,108.6082,108.6454,108.5336,108.5523,51873.0
2021-08-10 15:45:00,116.5,116.52,116.33,116.4,75396.0,108.5709,108.5895,108.4125,108.4777,75396.0
2021-08-10 15:50:00,116.38,116.46,116.33,116.39,89067.0,108.4591,108.5336,108.4125,108.4684,89067.0
2021-08-10 15:55:00,116.38,116.47,116.32,116.34,178658.0,108.4591,108.5429,108.4031,108.4218,178658.0
2021-08-11 09:30:00,116.5,116.98,116.13,116.83,266266.0,108.5709,109.0182,108.2261,108.8784,266266.0
2021-08-11 09:35:00,116.81,116.86,116.36,116.53,72662.0,108.8598,108.9064,108.4404,108.5989,72662.0
2021-08-11 09:40:00,116.52,116.76,116.28,116.45,77384.0,108.5895,108.8132,108.3659,108.5243,77384.0
2021-08-11 09:45:00,116.42,116.46,116.06,116.25,58899.0,108.4963,108.5336,108.1608,108.3379,58899.0
2021-08-11 09:50:00,116.23,116.39,116.1,116.16,50709.0,108.3193,108.4684,108.1981,108.254,50709.0
2021-08-11 09:55:00,116.16,116.19,115.94,116.0,69582.0,108.254,108.282,108.049,108.1049,69582.0
2021-08-11 10:00:00,116.01,116.21,115.94,116.12,51892.0,108.1142,108.3006,108.049,108.2168,51892.0
2021-08-11 10:05:00,116.11,116.22,115.93,116.03,70251.0,108.2074,108.31,108.0397,108.1329,70251.0
2021-08-11 10:10:00,116.02,116.05,115.82,115.86,101441.0,108.1236,108.1515,107.9372,107.9745,101441.0
2021-08-11 10:15:00,115.89,115.97,115.86,115.9,61318.0,108.0024,108.077,107.9745,108.0117,61318.0
2021-08-11 10:20:00,115.9,115.92,115.78,115.9,93619.0,108.0117,108.0304,107.8999,108.0117,93619.0
2021-08-11 10:25:00,115.91,116.05,115.91,116.02,49233.0,108.021,108.1515,108.021,108.1236,49233.0
2021-08-11 10:30:00,116.0,116.11,115.88,115.98,45254.0,108.1049,108.2074,107.9931,108.0863,45254.0
2021-08-11 10:35:00,115.98,116.0,115.78,115.8,43153.0,108.0863,108.1049,107.8999,107.9185,43153.0
2021-08-11 10:40:00,115.8,116.1,115.8,116.07,83957.0,107.9185,108.1981,107.9185,108.1702,83957.0
2021-08-11 10:45:00,116.06,116.1,115.96,116.05,36631.0,108.1608,108.1981,108.0676,108.1515,36631.0
2021-08-11 10:50:00,116.06,116.13,115.97,115.99,33193.0,108.1608,108.2261,108.077,108.0956,33193.0
2021-08-11 10:55:00,116.0,116.02,115.78,115.8,48484.0,108.1049,108.1236,107.8999,107.9185,48484.0
2021-08-11 11:00:00,115.79,115.82,115.54,115.56,70093.0,107.9092,107.9372,107.6762,107.6949,70093.0
2021-08-11 11:05:00,115.56,115.66,115.52,115.56,65547.0,107.6949,107.7881,107.6576,107.6949,65547.0
2021-08-11 11:10:00,115.58,115.87,115.52,115.63,43270.0,107.7135,107.9838,107.6576,107.7601,43270.0
2021-08-11 11:15:00,115.65,115.68,115.48,115.57,65249.0,107.7787,107.8067,107.6203,107.7042,65249.0
2021-08-11 11:20:00,115.59,115.78,115.57,115.77,26487.0,107.7228,107.8999,107.7042,107.8906,26487.0
2021-08-11 11:25:00,115.77,115.84,115.68,115.79,37324.0,107.8906,107.9558,107.8067,107.9092,37324.0
2021-08-11 11:30:00,115.79,115.93,115.78,115.84,34869.0,107.9092,108.0397,107.8999,107.9558,34869.0
2021-08-11 11:35:00,115.82,115.87,115.73,115.78,28709.0,107.9372,107.9838,107.8533,107.8999,28709.0
2021-08-11 11:40:00,115.78,115.83,115.57,115.59,19891.0,107.8999,107.9465,107.7042,107.7228,19891.0
2021-08-11 11:45:00,115.61,115.64,115.2,115.51,59257.0,107.7415,107.7694,107.3594,107.6483,59257.0
2021-08-11 11:50:00,115.52,115.57,115.43,115.49,35735.0,107.6576,107.7042,107.5737,107.6296,35735.0
2021-08-11 11:55:00,115.5,115.59,115.44,115.48,22320.0,107.639,107.7228,107.583,107.6203,22320.0
2021-08-11 12:00:00,115.48,115.77,115.44,115.74,25527.0,107.6203,107.8906,107.583,107.8626,25527.0
2021-08-11 12:05:00,115.74,115.81,115.65,115.7,16507.0,107.8626,107.9279,107.7787,107.8253,16507.0
2021-08-11 12:10:00,115.67,115.7,115.58,115.65,18699.0,107.7974,107.8253,107.7135,107.7787,18699.0
2021-08-11 12:15:00,115.66,115.68,115.55,115.68,18645.0,107.7881,107.8067,107.6856,107.8067,18645.0
2021-08-11 12:20:00,115.67,115.67,115.58,115.64,10070.0,107.7974,107.7974,107.7135,107.7694,10070.0
2021-08-11 12:25:00,115.66,115.72,115.61,115.65,13528.0,107.7881,107.844,107.7415,107.7787,13528.0
2021-08-11 12:30:00,115.63,115.77,115.62,115.76,23732.0,107.7601,107.8906,107.7508,107.8813,23732.0
2021-08-11 12:35:00,115.78,115.8,115.65,115.7,15260.0,107.8999,107.9185,107.7787,107.8253,15260.0
2021-08-11 12:40:00,115.7,115.7,115.61,115.63,23832.0,107.8253,107.8253,107.7415,107.7601,23832.0
2021-08-11 12:45:00,115.64,115.75,115.63,115.71,19059.0,107.7694,107.8719,107.7601,107.8347,19059.0
2021-08-11 12:50:00,115.71,115.73,115.6,115.62,19850.0,107.8347,107.8533,107.7321,107.7508,19850.0
2021-08-11 12:55:00,115.62,115.65,115.54,115.62,33519.0,107.7508,107.7787,107.6762,107.7508,33519.0
2021-08-11 13:00:00,115.62,115.89,115.62,115.86,31522.0,107.7508,108.0024,107.7508,107.9745,31522.0
2021-08-11 13:05:00,115.86,115.97,115.83,115.91,28626.0,107.9745,108.077,107.9465,108.021,28626.0
2021-08-11 13:10:00,115.89,115.92,115.83,115.9,28473.0,108.0024,108.0304,107.9465,108.0117,28473.0
2021-08-11 13:15:00,115.9,115.94,115.79,115.88,25607.0,108.0117,108.049,107.9092,107.9931,25607.0
2021-08-11 13:20:00,115.87,115.95,115.81,115.89,18141.0,107.9838,108.0583,107.9279,108.0024,18141.0
2021-08-11 13:25:00,115.89,115.95,115.86,115.87,14806.0,108.0024,108.0583,107.9745,107.9838,14806.0
2021-08-11 13:30:00,115.86,115.9,115.79,115.83,19643.0,107.9745,108.0117,107.9092,107.9465,19643.0
2021-08-11 13:35:00,115.83,115.84,115.69,115.7,29103.0,107.9465,107.9558,107.816,107.8253,29103.0
2021-08-11 13:40:00,115.69,115.77,115.69,115.73,23630.0,107.816,107.8906,107.816,107.8533,23630.0
2021-08-11 13:45:00,115.75,115.77,115.62,115.64,18218.0,107.8719,107.8906,107.7508,107.7694,18218.0
2021-08-11 13:50:00,115.6,115.62,115.52,115.55,22838.0,107.7321,107.7508,107.6576,107.6856,22838.0
2021-08-11 13:55:00,115.56,115.68,115.56,115.6,25128.0,107.6949,107.8067,107.6949,107.7321,25128.0
2021-08-11 14:00:00,115.6,115.78,115.56,115.77,20823.0,107.7321,107.8999,107.6949,107.8906,20823.0
2021-08-11 14:05:00,115.77,115.88,115.76,115.83,17656.0,107.8906,107.9931,107.8813,107.9465,17656.0
2021-08-11 14:10:00,115.82,115.82,115.78,115.82,8529.0,107.9372,107.9372,107.8999,107.9372,8529.0
2021-08-11 14:15:00,115.82,115.84,115.75,115.8,9237.0,107.9372,107.9558,107.8719,107.9185,9237.0
2021-08-11 14:20:00,115.77,115.87,115.73,115.85,14995.0,107.8906,107.9838,107.8533,107.9651,14995.0
2021-08-11 14:25:00,115.84,115.92,115.82,115.91,16488.0,107.9558,108.0304,107.9372,108.021,16488.0
2021-08-11 14:30:00,115.92,115.99,115.91,115.94,19860.0,108.0304,108.0956,108.021,108.049,19860.0
2021-08-11 14:35:00,115.95,115.95,115.87,115.88,29590.0,108.0583,108.0583,107.9838,107.9931,29590.0
2021-08-11 14:40:00,115.88,115.95,115.87,115.91,12526.0,107.9931,108.0583,107.9838,108.021,12526.0
2021-08-11 14:45:00,115.93,116.02,115.85,116.02,50924.0,108.0397,108.1236,107.9651,108.1236,50924.0
2021-08-11 14:50:00,116.02,116.03,115.95,115.98,28852.0,108.1236,108.1329,108.0583,108.0863,28852.0
2021-08-11 14:55:00,115.98,116.08,115.95,116.04,31375.0,108.0863,108.1795,108.0583,108.1422,31375.0
2021-08-11 15:00:00,116.04,116.08,115.99,116.07,23322.0,108.1422,108.1795,108.0956,108.1702,23322.0
2021-08-11 15:05:00,116.08,116.12,116.03,116.11,29395.0,108.1795,108.2168,108.1329,108.2074,29395.0
2021-08-11 15:10:00,116.11,116.15,115.98,115.99,64963.0,108.2074,108.2447,108.0863,108.0956,64963.0
2021-08-11 15:15:00,116.0,116.08,116.0,116.07,69186.0,108.1049,108.1795,108.1049,108.1702,69186.0
2021-08-11 15:20:00,116.08,116.14,116.04,116.12,31180.0,108.1795,108.2354,108.1422,108.2168,31180.0
2021-08-11 15:25:00,116.12,116.18,116.09,116.16,23264.0,108.2168,108.2727,108.1888,108.254,23264.0
2021-08-11 15:30:00,116.16,116.19,116.1,116.1,63231.0,108.254,108.282,108.1981,108.1981,63231.0
2021-08-11 15:35:00,116.09,116.12,116.01,116.01,46364.0,108.1888,108.2168,108.1142,108.1142,46364.0
2021-08-11 15:40:00,116.01,116.11,116.0,116.1,96039.0,108.1142,108.2074,108.1049,108.1981,96039.0
2021-08-11 15:45:00,116.11,116.14,116.01,116.04,44482.0,108.2074,108.2354,108.1142,108.1422,44482.0
2021-08-11 15:50:00,116.03,116.16,116.01,116.02,59788.0,108.1329,108.254,108.1142,108.1236,59788.0
2021-08-11 15:55:00,116.02,116.07,115.98,115.99,104382.0,108.1236,108.1702,108.0863,108.0956,104382.0
2021-08-12 09:30:00,115.53,115.74,114.78,114.79,279554.0,107.6669,107.8626,106.968,106.9773,279554.0
2021-08-12 09:35:00,114.82,115.14,114.46,115.05,110591.0,107.0052,107.3035,106.6697,107.2196,110591.0
2021-08-12 09:40:00,115.05,115.1,114.61,114.75,78244.0,107.2196,107.2662,106.8095,106.94,78244.0
2021-08-12 09:45:00,114.75,115.14,114.63,115.05,88269.0,106.94,107.3035,106.8282,107.2196,88269.0
2021-08-12 09:50:00,115.03,115.11,114.62,114.63,72177.0,107.2009,107.2755,106.8188,106.8282,72177.0
2021-08-12 09:55:00,114.62,115.09,114.62,114.77,53276.0,106.8188,107.2569,106.8188,106.9586,53276.0
2021-08-12 10:00:00,114.79,114.79,114.44,114.71,129393.0,106.9773,106.9773,106.6511,106.9027,129393.0
2021-08-12 10:05:00,114.67,114.86,114.62,114.84,71035.0,106.8654,107.0425,106.8188,107.0239,71035.0
2021-08-12 10:10:00,114.84,115.14,114.84,115.03,83811.0,107.0239,107.3035,107.0239,107.2009,83811.0
2021-08-12 10:15:00,115.04,115.09,114.88,115.08,47903.0,107.2103,107.2569,107.0612,107.2475,47903.0
2021-08-12 10:20:00,115.1,115.18,114.92,115.05,42728.0,107.2662,107.3407,107.0984,107.2196,42728.0
2021-08-12 10:25:00,115.06,115.27,115.05,115.19,64137.0,107.2289,107.4246,107.2196,107.3501,64137.0
2021-08-12 10:30:00,115.21,115.28,115.03,115.09,69165.0,107.3687,107.4339,107.2009,107.2569,69165.0
2021-08-12 10:35:00,115.09,115.33,115.09,115.21,83493.0,107.2569,107.4805,107.2569,107.3687,83493.0
2021-08-12 10:40:00,115.19,115.3,115.05,115.05,41172.0,107.3501,107.4526,107.2196,107.2196,41172.0
2021-08-12 10:45:00,115.06,115.24,115.03,115.22,30684.0,107.2289,107.3967,107.2009,107.378,30684.0
2021-08-12 10:50:00,115.22,115.34,115.19,115.23,47266.0,107.378,107.4898,107.3501,107.3873,47266.0
2021-08-12 10:55:00,115.22,115.26,115.09,115.24,33338.0,107.378,107.4153,107.2569,107.3967,33338.0
2021-08-12 11:00:00,115.23,115.33,115.17,115.2,16232.0,107.3873,107.4805,107.3314,107.3594,16232.0
2021-08-12 11:05:00,115.19,115.34,115.19,115.23,17062.0,107.3501,107.4898,107.3501,107.3873,17062.0
2021-08-12 11:10:00,115.23,115.3,115.14,115.29,23376.0,107.3873,107.4526,107.3035,107.4432,23376.0
2021-08-12 11:15:00,115.28,115.54,115.27,115.48,57598.0,107.4339,107.6762,107.4246,107.6203,57598.0
2021-08-12 11:20:00,115.5,115.63,115.5,115.58,29642.0,107.639,107.7601,107.639,107.7135,29642.0
2021-08-12 11:25:00,115.59,115.75,115.54,115.67,42141.0,107.7228,107.8719,107.6762,107.7974,42141.0
2021-08-12 11:30:00,115.68,115.73,115.61,115.69,35624.0,107.8067,107.8533,107.7415,107.816,35624.0
2021-08-12 11:35:00,115.68,115.73,115.67,115.71,24094.0,107.8067,107.8533,107.7974,107.8347,24094.0
2021-08-12 11:40:00,115.7,115.78,115.36,115.76,71545.0,107.8253,107.8999,107.5085,107.8813,71545.0
2021-08-12 11:45:00,115.77,115.83,115.66,115.67,36261.0,107.8906,107.9465,107.7881,107.7974,36261.0
2021-08-12 11:50:00,115.67,115.72,115.62,115.69,14554.0,107.7974,107.844,107.7508,107.816,14554.0
2021-08-12 11:55:00,115.68,115.69,115.52,115.53,29426.0,107.8067,107.816,107.6576,107.6669,29426.0
2021-08-12 12:00:00,115.53,115.54,115.42,115.43,44558.0,107.6669,107.6762,107.5644,107.5737,44558.0
2021-08-12 12:05:00,115.41,115.5,115.4,115.49,18597.0,107.5551,107.639,107.5458,107.6296,18597.0
2021-08-12 12:10:00,115.48,115.57,115.44,115.48,29700.0,107.6203,107.7042,107.583,107.6203,29700.0
2021-08-12 12:15:00,115.49,115.54,115.42,115.54,46739.0,107.6296,107.6762,107.5644,107.6762,46739.0
2021-08-12 12:20:00,115.53,115.53,115.44,115.46,32383.0,107.6669,107.6669,107.583,107.6017,32383.0
2021-08-12 12:25:00,115.46,115.51,115.43,115.46,33108.0,107.6017,107.6483,107.5737,107.6017,33108.0
2021-08-12 12:30:00,115.46,115.6,115.46,115.53,50297.0,107.6017,107.7321,107.6017,107.6669,50297.0
2021-08-12 12:35:00,115.54,115.57,115.4,115.53,53629.0,107.6762,107.7042,107.5458,107.6669,53629.0
2021-08-12 12:40:00,115.54,115.56,115.4,115.41,66807.0,107.6762,107.6949,107.5458,107.5551,66807.0
2021-08-12 12:45:00,115.41,115.61,115.41,115.52,81714.0,107.5551,107.7415,107.5551,107.6576,81714.0
2021-08-12 12:50:00,115.52,115.55,115.46,115.53,50474.0,107.6576,107.6856,107.6017,107.6669,50474.0
2021-08-12 12:55:00,115.52,115.64,115.51,115.56,58557.0,107.6576,107.7694,107.6483,107.6949,58557.0
2021-08-12 13:00:00,115.55,115.69,115.54,115.65,128796.0,107.6856,107.816,107.6762,107.7787,128796.0
2021-08-12 13:05:00,115.65,115.7,115.63,115.68,164361.0,107.7787,107.8253,107.7601,107.8067,164361.0
2021-08-12 13:10:00,115.68,115.8,115.67,115.75,51780.0,107.8067,107.9185,107.7974,107.8719,51780.0
2021-08-12 13:15:00,115.75,115.78,115.63,115.67,90574.0,107.8719,107.8999,107.7601,107.7974,90574.0
2021-08-12 13:20:00,115.67,115.76,115.63,115.66,132627.0,107.7974,107.8813,107.7601,107.7881,132627.0
2021-08-12 13:25:00,115.66,115.81,115.66,115.81,37171.0,107.7881,107.9279,107.7881,107.9279,37171.0
2021-08-12 13:30:00,115.81,115.84,115.74,115.81,47140.0,107.9279,107.9558,107.8626,107.9279,47140.0
2021-08-12 13:35:00,115.81,115.88,115.76,115.81,53716.0,107.9279,107.9931,107.8813,107.9279,53716.0
2021-08-12 13:40:00,115.82,115.84,115.75,115.78,38168.0,107.9372,107.9558,107.8719,107.8999,38168.0
2021-08-12 13:45:00,115.78,115.79,115.69,115.77,28711.0,107.8999,107.9092,107.816,107.8906,28711.0
2021-08-12 13:50:00,115.77,115.89,115.76,115.82,39679.0,107.8906,108.0024,107.8813,107.9372,39679.0
2021-08-12 13:55:00,115.83,115.87,115.78,115.85,26886.0,107.9465,107.9838,107.8999,107.9651,26886.0
2021-08-12 14:00:00,115.85,115.85,115.77,115.84,46006.0,107.9651,107.9651,107.8906,107.9558,46006.0
2021-08-12 14:05:00,115.84,115.86,115.78,115.81,16843.0,107.9558,107.9745,107.8999,107.9279,16843.0
2021-08-12 14:10:00,115.8,115.82,115.78,115.8,16295.0,107.9185,107.9372,107.8999,107.9185,16295.0
2021-08-12 14:15:00,115.8,115.81,115.77,115.78,30262.0,107.9185,107.9279,107.8906,107.8999,30262.0
2021-08-12 14:20:00,115.79,115.87,115.78,115.82,34482.0,107.9092,107.9838,107.8999,107.9372,34482.0
2021-08-12 14:25:00,115.82,115.83,115.73,115.76,21468.0,107.9372,107.9465,107.8533,107.8813,21468.0
2021-08-12 14:30:00,115.75,115.88,115.73,115.8,21888.0,107.8719,107.9931,107.8533,107.9185,21888.0
2021-08-12 14:35:00,115.8,115.85,115.79,115.8,21269.0,107.9185,107.9651,107.9092,107.9185,21269.0
2021-08-12 14:40:00,115.8,115.88,115.79,115.85,16791.0,107.9185,107.9931,107.9092,107.9651,16791.0
2021-08-12 14:45:00,115.86,115.89,115.83,115.83,17511.0,107.9745,108.0024,107.9465,107.9465,17511.0
2021-08-12 14:50:00,115.83,115.85,115.8,115.85,21768.0,107.9465,107.9651,107.9185,107.9651,21768.0
2021-08-12 14:55:00,115.86,115.89,115.81,115.82,36616.0,107.9745,108.0024,107.9279,107.9372,36616.0
2021-08-12 15:00:00,115.82,115.95,115.79,115.92,27845.0,107.9372,108.0583,107.9092,108.0304,27845.0
2021-08-12 15:05:00,115.91,115.95,115.85,115.85,17098.0,108.021,108.0583,107.9651,107.9651,17098.0
2021-08-12 15:10:00,115.85,115.94,115.85,115.87,21809.0,107.9651,108.049,107.9651,107.9838,21809.0
2021-08-12 15:15:00,115.86,115.88,115.81,115.84,22669.0,107.9745,107.9931,107.9279,107.9558,22669.0
2021-08-12 15:20:00,115.85,115.86,115.78,115.8,26482.0,107.9651,107.9745,107.8999,107.9185,26482.0
2021-08-12 15:25:00,115.8,115.86,115.79,115.86,26537.0,107.9185,107.9745,107.9092,107.9745,26537.0
2021-08-12 15:30:00,115.86,115.9,115.81,115.89,25109.0,107.9745,108.0117,107.9279,108.0024,25109.0
2021-08-12 15:35:00,115.89,115.92,115.85,115.9,26464.0,108.0024,108.0304,107.9651,108.0117,26464.0
2021-08-12 15:40:00,115.91,115.94,115.81,115.86,32858.0,108.021,108.049,107.9279,107.9745,32858.0
2021-08-12 15:45:00,115.87,115.87,115.75,115.78,57592.0,107.9838,107.9838,107.8719,107.8999,57592.0
2021-08-12 15:50:00,115.75,115.83,115.7,115.78,69481.0,107.8719,107.9465,107.8253,107.8999,69481.0
2021-08-12 15:55:00,115.77,115.77,115.57,115.69,274233.0,107.8906,107.8906,107.7042,107.816,274233.0
2021-08-13 09:30:00,115.07,115.17,114.49,114.84,275099.0,107.2382,107.3314,106.6977,107.0239,275099.0
2021-08-13 09:35:00,114.86,115.01,114.73,114.97,112807.0,107.0425,107.1823,106.9214,107.145,112807.0
2021-08-13 09:40:00,114.98,114.99,114.53,114.56,84604.0,107.1543,107.1637,106.735,106.7629,84604.0
2021-08-13 09:45:00,114.58,115.09,114.58,114.8,105678.0,106.7816,107.2569,106.7816,106.9866,105678.0
2021-08-13 09:50:00,114.82,114.84,114.68,114.75,43519.0,107.0052,107.0239,106.8748,106.94,43519.0
2021-08-13 09:55:00,114.78,114.85,114.7,114.72,38128.0,106.968,107.0332,106.8934,106.912,38128.0
2021-08-13 10:00:00,114.73,114.95,114.69,114.91,50315.0,106.9214,107.1264,106.8841,107.0891,50315.0
2021-08-13 10:05:00,114.93,115.12,114.9,115.12,61480.0,107.1077,107.2848,107.0798,107.2848,61480.0
2021-08-13 10:10:00,115.13,115.26,115.06,115.06,43097.0,107.2941,107.4153,107.2289,107.2289,43097.0
2021-08-13 10:15:00,115.07,115.32,115.06,115.22,35547.0,107.2382,107.4712,107.2289,107.378,35547.0
2021-08-13 10:20:00,115.23,115.51,115.21,115.39,63143.0,107.3873,107.6483,107.3687,107.5364,63143.0
2021-08-13 10:25:00,115.38,115.4,115.11,115.14,29544.0,107.5271,107.5458,107.2755,107.3035,29544.0
2021-08-13 10:30:00,115.16,115.22,115.05,115.08,20243.0,107.3221,107.378,107.2196,107.2475,20243.0
2021-08-13 10:35:00,115.1,115.21,115.05,115.12,32837.0,107.2662,107.3687,107.2196,107.2848,32837.0
2021-08-13 10:40:00,115.12,115.13,115.02,115.07,25723.0,107.2848,107.2941,107.1916,107.2382,25723.0
2021-08-13 10:45:00,115.08,115.19,115.08,115.17,27985.0,107.2475,107.3501,107.2475,107.3314,27985.0
2021-08-13 10:50:00,115.17,115.17,115.05,115.1,37920.0,107.3314,107.3314,107.2196,107.2662,37920.0
2021-08-13 10:55:00,115.08,115.09,115.01,115.02,37089.0,107.2475,107.2569,107.1823,107.1916,37089.0
2021-08-13 11:00:00,115.01,115.21,114.98,115.19,50199.0,107.1823,107.3687,107.1543,107.3501,50199.0
2021-08-13 11:05:00,115.17,115.22,115.07,115.12,38898.0,107.3314,107.378,107.2382,107.2848,38898.0
2021-08-13 11:10:00,115.1,115.25,115.08,115.22,29671.0,107.2662,107.406,107.2475,107.378,29671.0
2021-08-13 11:15:00,115.24,115.24,115.11,115.12,30015.0,107.3967,107.3967,107.2755,107.2848,30015.0
2021-08-13 11:20:00,115.13,115.22,115.07,115.13,37319.0,107.2941,107.378,107.2382,107.2941,37319.0
2021-08-13 11:25:00,115.14,115.16,115.09,115.13,25770.0,107.3035,107.3221,107.2569,107.2941,25770.0
2021-08-13 11:30:00,115.13,115.19,115.09,115.12,34281.0,107.2941,107.3501,107.2569,107.2848,34281.0
2021-08-13 11:35:00,115.11,115.14,115.06,115.07,36442.0,107.2755,107.3035,107.2289,107.2382,36442.0
2021-08-13 11:40:00,115.07,115.16,115.04,115.11,29551.0,107.2382,107.3221,107.2103,107.2755,29551.0
2021-08-13 11:45:00,115.11,115.15,115.04,115.06,30521.0,107.2755,107.3128,107.2103,107.2289,30521.0
2021-08-13 11:50:00,115.06,115.18,115.05,115.07,26968.0,107.2289,107.3407,107.2196,107.2382,26968.0
2021-08-13 11:55:00,115.08,115.15,115.07,115.14,17850.0,107.2475,107.3128,107.2382,107.3035,17850.0
2021-08-13 12:00:00,115.14,115.33,115.14,115.22,49111.0,107.3035,107.4805,107.3035,107.378,49111.0
2021-08-13 12:05:00,115.21,115.26,115.11,115.15,46272.0,107.3687,107.4153,107.2755,107.3128,46272.0
2021-08-13 12:10:00,115.16,115.16,115.06,115.07,32216.0,107.3221,107.3221,107.2289,107.2382,32216.0
2021-08-13 12:15:00,115.06,115.16,115.05,115.1,31146.0,107.2289,107.3221,107.2196,107.2662,31146.0
2021-08-13 12:20:00,115.11,115.11,114.94,114.95,48650.0,107.2755,107.2755,107.1171,107.1264,48650.0
2021-08-13 12:25:00,114.95,114.95,114.88,114.92,31547.0,107.1264,107.1264,107.0612,107.0984,31547.0
2021-08-13 12:30:00,114.92,114.98,114.9,114.93,31771.0,107.0984,107.1543,107.0798,107.1077,31771.0
2021-08-13 12:35:00,114.93,114.99,114.9,114.92,41555.0,107.1077,107.1637,107.0798,107.0984,41555.0
2021-08-13 12:40:00,114.94,114.98,114.9,114.98,28689.0,107.1171,107.1543,107.0798,107.1543,28689.0
2021-08-13 12:45:00,114.98,115.02,114.95,114.99,29985.0,107.1543,107.1916,107.1264,107.1637,29985.0
2021-08-13 12:50:00,115.0,115.05,114.98,115.03,24649.0,107.173,107.2196,107.1543,107.2009,24649.0
2021-08-13 12:55:00,115.04,115.06,114.98,114.99,32915.0,107.2103,107.2289,107.1543,107.1637,32915.0
2021-08-13 13:00:00,115.0,115.01,114.92,114.96,21583.0,107.173,107.1823,107.0984,107.1357,21583.0
2021-08-13 13:05:00,114.97,115.0,114.88,114.95,70321.0,107.145,107.173,107.0612,107.1264,70321.0
2021-08-13 13:10:00,114.96,115.06,114.96,115.05,31006.0,107.1357,107.2289,107.1357,107.2196,31006.0
2021-08-13 13:15:00,115.04,115.1,115.02,115.06,21889.0,107.2103,107.2662,107.1916,107.2289,21889.0
2021-08-13 13:20:00,115.07,115.1,115.03,115.03,17575.0,107.2382,107.2662,107.2009,107.2009,17575.0
2021-08-13 13:25:00,115.03,115.04,114.99,115.0,15816.0,107.2009,107.2103,107.1637,107.173,15816.0
2021-08-13 13:30:00,115.0,115.01,114.88,114.93,36104.0,107.173,107.1823,107.0612,107.1077,36104.0
2021-08-13 13:35:00,114.92,115.02,114.9,115.02,18904.0,107.0984,107.1916,107.0798,107.1916,18904.0
2021-08-13 13:40:00,115.05,115.1,115.01,115.05,20367.0,107.2196,107.2662,107.1823,107.2196,20367.0
2021-08-13 13:45:00,115.06,115.12,115.03,115.05,23795.0,107.2289,107.2848,107.2009,107.2196,23795.0
2021-08-13 13:50:00,115.05,115.06,115.03,115.05,29781.0,107.2196,107.2289,107.2009,107.2196,29781.0
2021-08-13 13:55:00,115.06,115.06,114.99,115.03,37713.0,107.2289,107.2289,107.1637,107.2009,37713.0
2021-08-13 14:00:00,115.02,115.08,114.99,115.07,24496.0,107.1916,107.2475,107.1637,107.2382,24496.0
2021-08-13 14:05:00,115.07,115.1,115.01,115.02,17034.0,107.2382,107.2662,107.1823,107.1916,17034.0
2021-08-13 14:10:00,115.02,115.05,114.99,115.04,20229.0,107.1916,107.2196,107.1637,107.2103,20229.0
2021-08-13 14:15:00,115.05,115.08,115.02,115.07,19694.0,107.2196,107.2475,107.1916,107.2382,19694.0
2021-08-13 14:20:00,115.07,115.07,114.98,115.01,21034.0,107.2382,107.2382,107.1543,107.1823,21034.0
2021-08-13 14:25:00,114.99,115.05,114.98,115.04,18799.0,107.1637,107.2196,107.1543,107.2103,18799.0
2021-08-13 14:30:00,115.04,115.09,114.99,115.02,25097.0,107.2103,107.2569,107.1637,107.1916,25097.0
2021-08-13 14:35:00,115.05,115.06,114.99,115.01,24541.0,107.2196,107.2289,107.1637,107.1823,24541.0
2021-08-13 14:40:00,115.01,115.03,114.96,114.98,27135.0,107.1823,107.2009,107.1357,107.1543,27135.0
2021-08-13 14:45:00,114.99,115.1,114.99,115.09,31746.0,107.1637,107.2662,107.1637,107.2569,31746.0
2021-08-13 14:50:00,115.09,115.1,115.03,115.04,25600.0,107.2569,107.2662,107.2009,107.2103,25600.0
2021-08-13 14:55:00,115.05,115.15,115.05,115.14,33878.0,107.2196,107.3128,107.2196,107.3035,33878.0
2021-08-13 15:00:00,115.15,115.2,115.09,115.11,42346.0,107.3128,107.3594,107.2569,107.2755,42346.0
2021-08-13 15:05:00,115.11,115.13,115.07,115.12,22713.0,107.2755,107.2941,107.2382,107.2848,22713.0
2021-08-13 15:10:00,115.12,115.17,115.1,115.16,17686.0,107.2848,107.3314,107.2662,107.3221,17686.0
2021-08-13 15:15:00,115.17,115.19,115.13,115.15,19185.0,107.3314,107.3501,107.2941,107.3128,19185.0
2021-08-13 15:20:00,115.15,115.16,115.06,115.12,54909.0,107.3128,107.3221,107.2289,107.2848,54909.0
2021-08-13 15:25:00,115.12,115.16,115.11,115.13,40512.0,107.2848,107.3221,107.2755,107.2941,40512.0
2021-08-13 15:30:00,115.12,115.14,115.08,115.12,31761.0,107.2848,107.3035,107.2475,107.2848,31761.0
2021-08-13 15:35:00,115.12,115.19,115.12,115.18,22988.0,107.2848,107.3501,107.2848,107.3407,22988.0
2021-08-13 15:40:00,115.18,115.18,115.1,115.14,59625.0,107.3407,107.3407,107.2662,107.3035,59625.0
2021-08-13 15:45:00,115.15,115.23,115.14,115.18,54464.0,107.3128,107.3873,107.3035,107.3407,54464.0
2021-08-13 15:50:00,115.19,115.33,115.19,115.32,67128.0,107.3501,107.4805,107.3501,107.4712,67128.0
2021-08-13 15:55:00,115.32,115.52,115.28,115.51,176663.0,107.4712,107.6576,107.4339,107.6483,176663.0
2021-08-16 09:30:00,115.1,115.48,114.91,115.17,195344.0,107.2662,107.6203,107.0891,107.3314,195344.0
2021-08-16 09:35:00,115.19,115.37,115.16,115.18,67952.0,107.3501,107.5178,107.3221,107.3407,67952.0
2021-08-16 09:40:00,115.21,115.37,114.92,114.98,154983.0,107.3687,107.5178,107.0984,107.1543,154983.0
2021-08-16 09:45:00,115.02,115.23,114.73,114.88,193870.0,107.1916,107.3873,106.9214,107.0612,193870.0
2021-08-16 09:50:00,114.86,115.25,114.85,115.1,62802.0,107.0425,107.406,107.0332,107.2662,62802.0
2021-08-16 09:55:00,115.08,115.2,114.93,114.95,45168.0,107.2475,107.3594,107.1077,107.1264,45168.0
2021-08-16 10:00:00,114.9,115.15,114.88,115.08,23406.0,107.0798,107.3128,107.0612,107.2475,23406.0
2021-08-16 10:05:00,115.09,115.14,114.95,114.95,37220.0,107.2569,107.3035,107.1264,107.1264,37220.0
2021-08-16 10:10:00,114.95,115.05,114.88,114.93,55722.0,107.1264,107.2196,107.0612,107.1077,55722.0
2021-08-16 10:15:00,114.91,114.93,114.51,114.61,107235.0,107.0891,107.1077,106.7163,106.8095,107235.0
2021-08-16 10:20:00,114.61,114.78,114.53,114.69,60737.0,106.8095,106.968,106.735,106.8841,60737.0
2021-08-16 10:25:00,114.68,114.7,114.52,114.59,62599.0,106.8748,106.8934,106.7257,106.7909,62599.0
2021-08-16 10:30:00,114.59,114.77,114.45,114.72,66472.0,106.7909,106.9586,106.6604,106.912,66472.0
2021-08-16 10:35:00,114.72,114.96,114.72,114.9,28369.0,106.912,107.1357,106.912,107.0798,28369.0
2021-08-16 10:40:00,114.91,114.98,114.75,114.79,38122.0,107.0891,107.1543,106.94,106.9773,38122.0
2021-08-16 10:45:00,114.78,114.85,114.66,114.85,41497.0,106.968,107.0332,106.8561,107.0332,41497.0
2021-08-16 10:50:00,114.85,114.85,114.69,114.79,37350.0,107.0332,107.0332,106.8841,106.9773,37350.0
2021-08-16 10:55:00,114.79,114.83,114.64,114.67,69951.0,106.9773,107.0146,106.8375,106.8654,69951.0
2021-08-16 11:00:00,114.67,114.82,114.65,114.7,52045.0,106.8654,107.0052,106.8468,106.8934,52045.0
2021-08-16 11:05:00,114.69,114.81,114.58,114.75,81135.0,106.8841,106.9959,106.7816,106.94,81135.0
2021-08-16 11:10:00,114.74,114.76,114.56,114.7,55531.0,106.9307,106.9493,106.7629,106.8934,55531.0
2021-08-16 11:15:00,114.69,114.8,114.67,114.68,48626.0,106.8841,106.9866,106.8654,106.8748,48626.0
2021-08-16 11:20:00,114.72,114.72,114.6,114.61,21874.0,106.912,106.912,106.8002,106.8095,21874.0
2021-08-16 11:25:00,114.6,114.63,114.55,114.55,50157.0,106.8002,106.8282,106.7536,106.7536,50157.0
2021-08-16 11:30:00,114.54,114.69,114.48,114.62,40235.0,106.7443,106.8841,106.6884,106.8188,40235.0
2021-08-16 11:35:00,114.63,114.66,114.54,114.55,21767.0,106.8282,106.8561,106.7443,106.7536,21767.0
2021-08-16 11:40:00,114.6,114.68,114.55,114.57,24238.0,106.8002,106.8748,106.7536,106.7723,24238.0
2021-08-16 11:45:00,114.57,114.63,114.54,114.62,18848.0,106.7723,106.8282,106.7443,106.8188,18848.0
2021-08-16 11:50:00,114.63,114.64,114.48,114.49,51788.0,106.8282,106.8375,106.6884,106.6977,51788.0
2021-08-16 11:55:00,114.48,114.51,114.36,114.39,41907.0,106.6884,106.7163,106.5765,106.6045,41907.0
2021-08-16 12:00:00,114.39,114.4,114.29,114.32,48343.0,106.6045,106.6138,106.5113,106.5393,48343.0
2021-08-16 12:05:00,114.33,114.35,114.25,114.27,50244.0,106.5486,106.5672,106.474,106.4927,50244.0
2021-08-16 12:10:00,114.28,114.36,114.27,114.32,31387.0,106.502,106.5765,106.4927,106.5393,31387.0
2021-08-16 12:15:00,114.33,114.47,114.3,114.35,45029.0,106.5486,106.6791,106.5206,106.5672,45029.0
2021-08-16 12:20:00,114.34,114.45,114.32,114.36,26943.0,106.5579,106.6604,106.5393,106.5765,26943.0
2021-08-16 12:25:00,114.35,114.37,114.27,114.27,21392.0,106.5672,106.5859,106.4927,106.4927,21392.0
2021-08-16 12:30:00,114.27,114.28,114.14,114.17,72802.0,106.4927,106.502,106.3715,106.3995,72802.0
2021-08-16 12:35:00,114.17,114.25,114.16,114.19,24947.0,106.3995,106.474,106.3902,106.4181,24947.0
2021-08-16 12:40:00,114.18,114.23,114.14,114.23,57204.0,106.4088,106.4554,106.3715,106.4554,57204.0
2021-08-16 12:45:00,114.23,114.33,114.21,114.29,30058.0,106.4554,106.5486,106.4368,106.5113,30058.0
2021-08-16 12:50:00,114.27,114.33,114.25,114.28,16480.0,106.4927,106.5486,106.474,106.502,16480.0
2021-08-16 12:55:00,114.28,114.37,114.27,114.33,28305.0,106.502,106.5859,106.4927,106.5486,28305.0
2021-08-16 13:00:00,114.33,114.35,114.27,114.32,16006.0,106.5486,106.5672,106.4927,106.5393,16006.0
2021-08-16 13:05:00,114.34,114.34,114.24,114.28,23905.0,106.5579,106.5579,106.4647,106.502,23905.0
2021-08-16 13:10:00,114.28,114.31,114.25,114.29,23518.0,106.502,106.5299,106.474,106.5113,23518.0
2021-08-16 13:15:00,114.3,114.34,114.29,114.31,23264.0,106.5206,106.5579,106.5113,106.5299,23264.0
2021-08-16 13:20:00,114.31,114.4,114.23,114.24,48647.0,106.5299,106.6138,106.4554,106.4647,48647.0
2021-08-16 13:25:00,114.25,114.33,114.21,114.22,37873.0,106.474,106.5486,106.4368,106.4461,37873.0
2021-08-16 13:30:00,114.23,114.31,114.22,114.31,29707.0,106.4554,106.5299,106.4461,106.5299,29707.0
2021-08-16 13:35:00,114.3,114.35,114.23,114.25,32699.0,106.5206,106.5672,106.4554,106.474,32699.0
2021-08-16 13:40:00,114.26,114.34,114.26,114.28,39520.0,106.4833,106.5579,106.4833,106.502,39520.0
2021-08-16 13:45:00,114.28,114.28,114.18,114.21,33923.0,106.502,106.502,106.4088,106.4368,33923.0
2021-08-16 13:50:00,114.22,114.22,114.17,114.17,25657.0,106.4461,106.4461,106.3995,106.3995,25657.0
2021-08-16 13:55:00,114.17,114.29,114.17,114.24,35093.0,106.3995,106.5113,106.3995,106.4647,35093.0
2021-08-16 14:00:00,114.24,114.26,114.14,114.26,41382.0,106.4647,106.4833,106.3715,106.4833,41382.0
2021-08-16 14:05:00,114.26,114.38,114.2,114.3,35534.0,106.4833,106.5952,106.4274,106.5206,35534.0
2021-08-16 14:10:00,114.3,114.31,114.25,114.27,31107.0,106.5206,106.5299,106.474,106.4927,31107.0
2021-08-16 14:15:00,114.27,114.39,114.26,114.34,33341.0,106.4927,106.6045,106.4833,106.5579,33341.0
2021-08-16 14:20:00,114.34,114.39,114.33,114.34,26566.0,106.5579,106.6045,106.5486,106.5579,26566.0
2021-08-16 14:25:00,114.34,114.34,114.2,114.25,34563.0,106.5579,106.5579,106.4274,106.474,34563.0
2021-08-16 14:30:00,114.26,114.32,114.23,114.31,37679.0,106.4833,106.5393,106.4554,106.5299,37679.0
2021-08-16 14:35:00,114.32,114.38,114.23,114.23,47035.0,106.5393,106.5952,106.4554,106.4554,47035.0
2021-08-16 14:40:00,114.23,114.29,114.21,114.24,45367.0,106.4554,106.5113,106.4368,106.4647,45367.0
2021-08-16 14:45:00,114.24,114.33,114.22,114.31,65398.0,106.4647,106.5486,106.4461,106.5299,65398.0
2021-08-16 14:50:00,114.33,114.33,114.21,114.29,52788.0,106.5486,106.5486,106.4368,106.5113,52788.0
2021-08-16 14:55:00,114.28,114.28,114.16,114.17,73841.0,106.502,106.502,106.3902,106.3995,73841.0
2021-08-16 15:00:00,114.17,114.19,114.12,114.16,54316.0,106.3995,106.4181,106.3529,106.3902,54316.0
2021-08-16 15:05:00,114.15,114.17,114.1,114.13,63032.0,106.3808,106.3995,106.3342,106.3622,63032.0
2021-08-16 15:10:00,114.13,114.16,114.09,114.11,57911.0,106.3622,106.3902,106.3249,106.3436,57911.0
2021-08-16 15:15:00,114.12,114.17,114.11,114.13,47446.0,106.3529,106.3995,106.3436,106.3622,47446.0
2021-08-16 15:20:00,114.13,114.26,114.12,114.26,45941.0,106.3622,106.4833,106.3529,106.4833,45941.0
2021-08-16 15:25:00,114.25,114.33,114.24,114.29,41667.0,106.474,106.5486,106.4647,106.5113,41667.0
2021-08-16 15:30:00,114.29,114.3,114.22,114.29,86717.0,106.5113,106.5206,106.4461,106.5113,86717.0
2021-08-16 15:35:00,114.28,114.3,114.19,114.2,53822.0,106.502,106.5206,106.4181,106.4274,53822.0
2021-08-16 15:40:00,114.2,114.27,114.18,114.24,63096.0,106.4274,106.4927,106.4088,106.4647,63096.0
2021-08-16 15:45:00,114.23,114.33,114.22,114.33,79466.0,106.4554,106.5486,106.4461,106.5486,79466.0
2021-08-16 15:50:00,114.33,114.63,114.32,114.62,146520.0,106.5486,106.8282,106.5393,106.8188,146520.0
2021-08-16 15:55:00,114.62,114.7,114.53,114.66,244380.0,106.8188,106.8934,106.735,106.8561,244380.0
2021-08-17 09:30:00,113.73,113.85,112.34,112.66,474086.0,105.9894,106.1013,104.694,104.9922,474086.0
2021-08-17 09:35:00,112.66,112.7,112.19,112.59,183570.0,104.9922,105.0295,104.5542,104.927,183570.0
2021-08-17 09:40:00,112.61,112.72,112.4,112.69,146935.0,104.9457,105.0482,104.7499,105.0202,146935.0
2021-08-17 09:45:00,112.69,112.72,112.5,112.63,102189.0,105.0202,105.0482,104.8431,104.9643,102189.0
2021-08-17 09:50:00,112.61,112.63,112.05,112.12,303521.0,104.9457,104.9643,104.4238,104.489,303521.0
2021-08-17 09:55:00,112.08,112.13,111.87,112.12,284439.0,104.4517,104.4983,104.256,104.489,284439.0
2021-08-17 10:00:00,112.1,112.26,111.9,112.03,115597.0,104.4704,104.6195,104.284,104.4051,115597.0
2021-08-17 10:05:00,112.01,112.02,111.81,111.83,250270.0,104.3865,104.3958,104.2001,104.2187,250270.0
2021-08-17 10:10:00,111.83,111.91,111.64,111.78,124720.0,104.2187,104.2933,104.0417,104.1721,124720.0
2021-08-17 10:15:00,111.77,111.97,111.74,111.86,152021.0,104.1628,104.3492,104.1349,104.2467,152021.0
2021-08-17 10:20:00,111.86,112.0,111.76,111.87,110464.0,104.2467,104.3772,104.1535,104.256,110464.0
2021-08-17 10:25:00,111.88,112.06,111.84,111.99,147023.0,104.2653,104.4331,104.2281,104.3678,147023.0
2021-08-17 10:30:00,111.98,112.06,111.93,111.94,151779.0,104.3585,104.4331,104.3119,104.3213,151779.0
2021-08-17 10:35:00,111.95,112.2,111.95,112.08,137195.0,104.3306,104.5636,104.3306,104.4517,137195.0
2021-08-17 10:40:00,112.08,112.28,112.03,112.19,224381.0,104.4517,104.6381,104.4051,104.5542,224381.0
2021-08-17 10:45:00,112.19,112.23,112.02,112.06,195133.0,104.5542,104.5915,104.3958,104.4331,195133.0
2021-08-17 10:50:00,112.07,112.1,111.93,111.97,147924.0,104.4424,104.4704,104.3119,104.3492,147924.0
2021-08-17 10:55:00,111.98,112.01,111.88,111.99,103011.0,104.3585,104.3865,104.2653,104.3678,103011.0
2021-08-17 11:00:00,111.99,112.05,111.91,111.95,111232.0,104.3678,104.4238,104.2933,104.3306,111232.0
2021-08-17 11:05:00,111.96,112.06,111.92,111.98,105019.0,104.3399,104.4331,104.3026,104.3585,105019.0
2021-08-17 11:10:00,111.98,112.03,111.82,111.95,81100.0,104.3585,104.4051,104.2094,104.3306,81100.0
2021-08-17 11:15:00,111.95,111.99,111.81,111.9,70537.0,104.3306,104.3678,104.2001,104.284,70537.0
2021-08-17 11:20:00,111.9,111.9,111.75,111.79,109512.0,104.284,104.284,104.1442,104.1815,109512.0
2021-08-17 11:25:00,111.79,111.81,111.7,111.74,105308.0,104.1815,104.2001,104.0976,104.1349,105308.0
2021-08-17 11:30:00,111.72,111.87,111.64,111.78,108096.0,104.1162,104.256,104.0417,104.1721,108096.0
2021-08-17 11:35:00,111.78,111.8,111.62,111.64,81746.0,104.1721,104.1908,104.023,104.0417,81746.0
2021-08-17 11:40:00,111.64,111.65,111.54,111.63,68621.0,104.0417,104.051,103.9485,104.0324,68621.0
2021-08-17 11:45:00,111.63,111.65,111.51,111.59,146392.0,104.0324,104.051,103.9205,103.9951,146392.0
2021-08-17 11:50:00,111.59,111.6,111.47,111.47,150070.0,103.9951,104.0044,103.8832,103.8832,150070.0
2021-08-17 11:55:00,111.47,111.48,111.25,111.35,145940.0,103.8832,103.8926,103.6782,103.7714,145940.0
2021-08-17 12:00:00,111.35,111.35,111.23,111.33,161408.0,103.7714,103.7714,103.6596,103.7528,161408.0
2021-08-17 12:05:00,111.32,111.5,111.3,111.44,81609.0,103.7434,103.9112,103.7248,103.8553,81609.0
2021-08-17 12:10:00,111.44,111.5,111.37,111.39,75459.0,103.8553,103.9112,103.79,103.8087,75459.0
2021-08-17 12:15:00,111.39,111.43,111.28,111.37,112313.0,103.8087,103.846,103.7062,103.79,112313.0
2021-08-17 12:20:00,111.38,111.5,111.36,111.44,65986.0,103.7994,103.9112,103.7807,103.8553,65986.0
2021-08-17 12:25:00,111.44,111.54,111.33,111.5,89814.0,103.8553,103.9485,103.7528,103.9112,89814.0
2021-08-17 12:30:00,111.51,111.52,111.27,111.28,77391.0,103.9205,103.9298,103.6969,103.7062,77391.0
2021-08-17 12:35:00,111.28,111.34,111.15,111.16,168103.0,103.7062,103.7621,103.585,103.5943,168103.0
2021-08-17 12:40:00,111.17,111.17,111.04,111.05,240983.0,103.6037,103.6037,103.4825,103.4918,240983.0
2021-08-17 12:45:00,111.06,111.1,110.93,110.94,147044.0,103.5011,103.5384,103.38,103.3893,147044.0
2021-08-17 12:50:00,110.93,111.02,110.85,110.86,109040.0,103.38,103.4639,103.3054,103.3148,109040.0
2021-08-17 12:55:00,110.86,110.94,110.81,110.83,76753.0,103.3148,103.3893,103.2682,103.2868,76753.0
2021-08-17 13:00:00,110.82,111.07,110.75,110.95,140084.0,103.2775,103.5105,103.2122,103.3986,140084.0
2021-08-17 13:05:00,110.96,111.21,110.86,111.17,129346.0,103.408,103.6409,103.3148,103.6037,129346.0
2021-08-17 13:10:00,111.17,111.25,111.02,111.25,114571.0,103.6037,103.6782,103.4639,103.6782,114571.0
2021-08-17 13:15:00,111.24,111.24,111.05,111.06,98055.0,103.6689,103.6689,103.4918,103.5011,98055.0
2021-08-17 13:20:00,111.07,111.17,110.98,110.98,109181.0,103.5105,103.6037,103.4266,103.4266,109181.0
2021-08-17 13:25:00,110.99,111.13,110.94,111.13,76784.0,103.4359,103.5664,103.3893,103.5664,76784.0
2021-08-17 13:30:00,111.14,111.18,111.03,111.06,63257.0,103.5757,103.613,103.4732,103.5011,63257.0
2021-08-17 13:35:00,111.06,111.06,110.93,110.96,95106.0,103.5011,103.5011,103.38,103.408,95106.0
2021-08-17 13:40:00,110.96,110.98,110.9,110.93,50441.0,103.408,103.4266,103.352,103.38,50441.0
2021-08-17 13:45:00,110.93,110.93,110.8,110.82,88278.0,103.38,103.38,103.2588,103.2775,88278.0
2021-08-17 13:50:00,110.83,110.96,110.75,110.94,89076.0,103.2868,103.408,103.2122,103.3893,89076.0
2021-08-17 13:55:00,110.96,111.17,110.93,111.17,106575.0,103.408,103.6037,103.38,103.6037,106575.0
2021-08-17 14:00:00,111.16,111.19,111.09,111.09,80812.0,103.5943,103.6223,103.5291,103.5291,80812.0
2021-08-17 14:05:00,111.08,111.16,111.02,111.06,73266.0,103.5198,103.5943,103.4639,103.5011,73266.0
2021-08-17 14:10:00,111.05,111.12,110.98,111.04,86961.0,103.4918,103.5571,103.4266,103.4825,86961.0
2021-08-17 14:15:00,111.04,111.1,110.99,111.02,88212.0,103.4825,103.5384,103.4359,103.4639,88212.0
2021-08-17 14:20:00,111.04,111.08,110.93,111.07,65183.0,103.4825,103.5198,103.38,103.5105,65183.0
2021-08-17 14:25:00,111.07,111.08,110.92,110.99,73882.0,103.5105,103.5198,103.3707,103.4359,73882.0
2021-08-17 14:30:00,110.99,111.12,110.94,111.0,66767.0,103.4359,103.5571,103.3893,103.4452,66767.0
2021-08-17 14:35:00,111.0,111.03,110.95,110.96,91586.0,103.4452,103.4732,103.3986,103.408,91586.0
2021-08-17 14:40:00,110.95,110.99,110.87,110.92,71432.0,103.3986,103.4359,103.3241,103.3707,71432.0
2021-08-17 14:45:00,110.92,111.04,110.89,111.02,95440.0,103.3707,103.4825,103.3427,103.4639,95440.0
2021-08-17 14:50:00,111.02,111.06,110.88,110.89,72788.0,103.4639,103.5011,103.3334,103.3427,72788.0
2021-08-17 14:55:00,110.88,111.1,110.85,111.01,96507.0,103.3334,103.5384,103.3054,103.4545,96507.0
2021-08-17 15:00:00,111.02,111.05,110.89,110.93,85611.0,103.4639,103.4918,103.3427,103.38,85611.0
2021-08-17 15:05:00,110.93,111.1,110.93,111.05,81764.0,103.38,103.5384,103.38,103.4918,81764.0
2021-08-17 15:10:00,111.06,111.22,111.02,111.06,107508.0,103.5011,103.6503,103.4639,103.5011,107508.0
2021-08-17 15:15:00,111.06,111.09,110.96,111.0,111309.0,103.5011,103.5291,103.408,103.4452,111309.0
2021-08-17 15:20:00,111.0,111.03,110.9,110.94,78339.0,103.4452,103.4732,103.352,103.3893,78339.0
2021-08-17 15:25:00,110.94,111.01,110.9,111.01,136120.0,103.3893,103.4545,103.352,103.4545,136120.0
2021-08-17 15:30:00,111.01,111.04,110.91,110.97,141218.0,103.4545,103.4825,103.3614,103.4173,141218.0
2021-08-17 15:35:00,110.98,111.03,110.94,110.98,176477.0,103.4266,103.4732,103.3893,103.4266,176477.0
2021-08-17 15:40:00,110.99,111.01,110.92,111.01,148343.0,103.4359,103.4545,103.3707,103.4545,148343.0
2021-08-17 15:45:00,111.01,111.03,110.94,111.0,234985.0,103.4545,103.4732,103.3893,103.4452,234985.0
2021-08-17 15:50:00,111.0,111.28,110.99,111.18,393577.0,103.4452,103.7062,103.4359,103.613,393577.0
2021-08-17 15:55:00,111.18,111.23,111.02,111.1,490258.0,103.613,103.6596,103.4639,103.5384,490258.0
2021-08-18 09:30:00,111.74,112.45,111.55,112.11,427445.0,104.1349,104.7965,103.9578,104.4797,427445.0
2021-08-18 09:35:00,112.13,112.86,112.13,112.6,257611.0,104.4983,105.1786,104.4983,104.9363,257611.0
2021-08-18 09:40:00,112.61,112.62,112.3,112.38,160148.0,104.9457,104.955,104.6567,104.7313,160148.0
2021-08-18 09:45:00,112.39,112.64,112.14,112.25,278538.0,104.7406,104.9736,104.5076,104.6102,278538.0
2021-08-18 09:50:00,112.28,113.0,112.22,112.93,259609.0,104.6381,105.3091,104.5822,105.2439,259609.0
2021-08-18 09:55:00,112.94,112.97,112.6,112.73,140954.0,105.2532,105.2811,104.9363,105.0575,140954.0
2021-08-18 10:00:00,112.72,112.73,112.23,112.35,105929.0,105.0482,105.0575,104.5915,104.7033,105929.0
2021-08-18 10:05:00,112.34,112.45,112.29,112.38,87888.0,104.694,104.7965,104.6474,104.7313,87888.0
2021-08-18 10:10:00,112.38,112.38,111.87,112.15,181249.0,104.7313,104.7313,104.256,104.517,181249.0
2021-08-18 10:15:00,112.16,112.25,112.0,112.18,85424.0,104.5263,104.6102,104.3772,104.5449,85424.0
2021-08-18 10:20:00,112.16,112.35,112.11,112.25,80302.0,104.5263,104.7033,104.4797,104.6102,80302.0
2021-08-18 10:25:00,112.24,112.36,112.16,112.28,68602.0,104.6008,104.7127,104.5263,104.6381,68602.0
2021-08-18 10:30:00,112.28,112.32,112.11,112.14,71852.0,104.6381,104.6754,104.4797,104.5076,71852.0
2021-08-18 10:35:00,112.14,112.15,111.77,111.84,86286.0,104.5076,104.517,104.1628,104.2281,86286.0
2021-08-18 10:40:00,111.84,111.85,111.64,111.69,80711.0,104.2281,104.2374,104.0417,104.0883,80711.0
2021-08-18 10:45:00,111.68,111.74,111.6,111.74,72258.0,104.0789,104.1349,104.0044,104.1349,72258.0
2021-08-18 10:50:00,111.72,111.76,111.61,111.61,61729.0,104.1162,104.1535,104.0137,104.0137,61729.0
2021-08-18 10:55:00,111.61,111.69,111.47,111.62,89267.0,104.0137,104.0883,103.8832,104.023,89267.0
2021-08-18 11:00:00,111.62,111.8,111.52,111.79,54020.0,104.023,104.1908,103.9298,104.1815,54020.0
2021-08-18 11:05:00,111.79,111.85,111.71,111.73,59403.0,104.1815,104.2374,104.1069,104.1255,59403.0
2021-08-18 11:10:00,111.74,111.74,111.53,111.58,81102.0,104.1349,104.1349,103.9392,103.9858,81102.0
2021-08-18 11:15:00,111.56,111.56,111.47,111.5,77691.0,103.9671,103.9671,103.8832,103.9112,77691.0
2021-08-18 11:20:00,111.5,111.58,111.49,111.57,88634.0,103.9112,103.9858,103.9019,103.9764,88634.0
2021-08-18 11:25:00,111.57,111.73,111.56,111.66,48910.0,103.9764,104.1255,103.9671,104.0603,48910.0
2021-08-18 11:30:00,111.65,111.67,111.55,111.61,59093.0,104.051,104.0696,103.9578,104.0137,59093.0
2021-08-18 11:35:00,111.61,111.67,111.48,111.58,59468.0,104.0137,104.0696,103.8926,103.9858,59468.0
2021-08-18 11:40:00,111.59,111.65,111.53,111.55,33121.0,103.9951,104.051,103.9392,103.9578,33121.0
2021-08-18 11:45:00,111.55,111.58,111.38,111.41,58235.0,103.9578,103.9858,103.7994,103.8273,58235.0
2021-08-18 11:50:00,111.41,111.46,111.31,111.45,83965.0,103.8273,103.8739,103.7341,103.8646,83965.0
2021-08-18 11:55:00,111.45,111.51,111.38,111.44,37664.0,103.8646,103.9205,103.7994,103.8553,37664.0
2021-08-18 12:00:00,111.44,111.6,111.41,111.48,48685.0,103.8553,104.0044,103.8273,103.8926,48685.0
2021-08-18 12:05:00,111.48,111.5,111.45,111.46,34771.0,103.8926,103.9112,103.8646,103.8739,34771.0
2021-08-18 12:10:00,111.45,111.56,111.35,111.51,49462.0,103.8646,103.9671,103.7714,103.9205,49462.0
2021-08-18 12:15:00,111.5,111.55,111.35,111.46,52767.0,103.9112,103.9578,103.7714,103.8739,52767.0
2021-08-18 12:20:00,111.46,111.47,111.35,111.36,51894.0,103.8739,103.8832,103.7714,103.7807,51894.0
2021-08-18 12:25:00,111.35,111.52,111.28,111.41,95855.0,103.7714,103.9298,103.7062,103.8273,95855.0
2021-08-18 12:30:00,111.41,111.63,111.41,111.59,77016.0,103.8273,104.0324,103.8273,103.9951,77016.0
2021-08-18 12:35:00,111.58,111.62,111.53,111.6,30644.0,103.9858,104.023,103.9392,104.0044,30644.0
2021-08-18 12:40:00,111.61,111.63,111.56,111.61,26347.0,104.0137,104.0324,103.9671,104.0137,26347.0
2021-08-18 12:45:00,111.61,111.69,111.58,111.59,42437.0,104.0137,104.0883,103.9858,103.9951,42437.0
2021-08-18 12:50:00,111.58,111.61,111.56,111.61,34454.0,103.9858,104.0137,103.9671,104.0137,34454.0
2021-08-18 12:55:00,111.61,111.67,111.58,111.65,22136.0,104.0137,104.0696,103.9858,104.051,22136.0
2021-08-18 13:00:00,111.66,111.67,111.6,111.64,29043.0,104.0603,104.0696,104.0044,104.0417,29043.0
2021-08-18 13:05:00,111.64,111.7,111.6,111.61,40645.0,104.0417,104.0976,104.0044,104.0137,40645.0
2021-08-18 13:10:00,111.61,111.61,111.53,111.57,39564.0,104.0137,104.0137,103.9392,103.9764,39564.0
2021-08-18 13:15:00,111.56,111.57,111.43,111.44,37439.0,103.9671,103.9764,103.846,103.8553,37439.0
2021-08-18 13:20:00,111.45,111.47,111.41,111.42,57269.0,103.8646,103.8832,103.8273,103.8366,57269.0
2021-08-18 13:25:00,111.42,111.5,111.34,111.5,41537.0,103.8366,103.9112,103.7621,103.9112,41537.0
2021-08-18 13:30:00,111.5,111.52,111.4,111.42,22002.0,103.9112,103.9298,103.818,103.8366,22002.0
2021-08-18 13:35:00,111.42,111.44,111.37,111.42,29621.0,103.8366,103.8553,103.79,103.8366,29621.0
2021-08-18 13:40:00,111.42,111.5,111.42,111.49,23477.0,103.8366,103.9112,103.8366,103.9019,23477.0
2021-08-18 13:45:00,111.5,111.56,111.48,111.49,30790.0,103.9112,103.9671,103.8926,103.9019,30790.0
2021-08-18 13:50:00,111.49,111.51,111.43,111.44,29545.0,103.9019,103.9205,103.846,103.8553,29545.0
2021-08-18 13:55:00,111.43,111.57,111.43,111.54,55127.0,103.846,103.9764,103.846,103.9485,55127.0
2021-08-18 14:00:00,111.55,111.82,111.39,111.81,86448.0,103.9578,104.2094,103.8087,104.2001,86448.0
2021-08-18 14:05:00,111.84,111.89,111.61,111.65,68459.0,104.2281,104.2747,104.0137,104.051,68459.0
2021-08-18 14:10:00,111.67,111.69,111.22,111.27,65376.0,104.0696,104.0883,103.6503,103.6969,65376.0
2021-08-18 14:15:00,111.27,111.31,111.15,111.29,104062.0,103.6969,103.7341,103.585,103.7155,104062.0
2021-08-18 14:20:00,111.29,111.46,111.22,111.46,44580.0,103.7155,103.8739,103.6503,103.8739,44580.0
2021-08-18 14:25:00,111.45,111.57,111.41,111.54,41452.0,103.8646,103.9764,103.8273,103.9485,41452.0
2021-08-18 14:30:00,111.55,111.68,111.52,111.58,41390.0,103.9578,104.0789,103.9298,103.9858,41390.0
2021-08-18 14:35:00,111.59,111.62,111.49,111.51,49338.0,103.9951,104.023,103.9019,103.9205,49338.0
2021-08-18 14:40:00,111.52,111.52,111.42,111.47,39984.0,103.9298,103.9298,103.8366,103.8832,39984.0
2021-08-18 14:45:00,111.47,111.48,111.37,111.44,45740.0,103.8832,103.8926,103.79,103.8553,45740.0
2021-08-18 14:50:00,111.43,111.45,111.3,111.36,48279.0,103.846,103.8646,103.7248,103.7807,48279.0
2021-08-18 14:55:00,111.36,111.49,111.35,111.45,39251.0,103.7807,103.9019,103.7714,103.8646,39251.0
2021-08-18 15:00:00,111.45,111.51,111.35,111.38,53179.0,103.8646,103.9205,103.7714,103.7994,53179.0
2021-08-18 15:05:00,111.39,111.47,111.35,111.38,42122.0,103.8087,103.8832,103.7714,103.7994,42122.0
2021-08-18 15:10:00,111.37,111.44,111.35,111.44,30810.0,103.79,103.8553,103.7714,103.8553,30810.0
2021-08-18 15:15:00,111.43,111.45,111.38,111.39,33513.0,103.846,103.8646,103.7994,103.8087,33513.0
2021-08-18 15:20:00,111.4,111.4,111.3,111.31,47451.0,103.818,103.818,103.7248,103.7341,47451.0
2021-08-18 15:25:00,111.31,111.34,111.28,111.32,59141.0,103.7341,103.7621,103.7062,103.7434,59141.0
2021-08-18 15:30:00,111.32,111.32,111.11,111.13,96701.0,103.7434,103.7434,103.5477,103.5664,96701.0
2021-08-18 15:35:00,111.13,111.22,111.1,111.17,77248.0,103.5664,103.6503,103.5384,103.6037,77248.0
2021-08-18 15:40:00,111.17,111.21,111.11,111.16,69826.0,103.6037,103.6409,103.5477,103.5943,69826.0
2021-08-18 15:45:00,111.16,111.2,110.93,110.95,197687.0,103.5943,103.6316,103.38,103.3986,197687.0
2021-08-18 15:50:00,110.94,110.94,110.7,110.72,244428.0,103.3893,103.3893,103.1656,103.1843,244428.0
2021-08-18 15:55:00,110.71,110.76,110.38,110.4,468797.0,103.175,103.2216,102.8674,102.8861,468797.0
2021-08-19 09:30:00,109.0,109.03,108.16,108.16,788746.0,101.5814,101.6093,100.7985,100.7985,788746.0
2021-08-19 09:35:00,108.17,108.74,107.95,107.97,477157.0,100.8078,101.339,100.6028,100.6215,477157.0
2021-08-19 09:40:00,107.99,108.21,107.81,107.81,362557.0,100.6401,100.8451,100.4723,100.4723,362557.0
2021-08-19 09:45:00,107.84,108.46,107.68,108.16,250886.0,100.5003,101.0781,100.3512,100.7985,250886.0
2021-08-19 09:50:00,108.13,108.56,108.06,108.48,214330.0,100.7706,101.1713,100.7053,101.0967,214330.0
2021-08-19 09:55:00,108.48,108.5,108.01,108.05,152509.0,101.0967,101.1154,100.6587,100.696,152509.0
2021-08-19 10:00:00,108.05,108.64,107.95,108.59,172149.0,100.696,101.2459,100.6028,101.1993,172149.0
2021-08-19 10:05:00,108.56,108.64,108.3,108.61,166770.0,101.1713,101.2459,100.929,101.2179,166770.0
2021-08-19 10:10:00,108.61,108.69,108.4,108.45,115348.0,101.2179,101.2924,101.0222,101.0688,115348.0
2021-08-19 10:15:00,108.46,108.83,108.37,108.69,157237.0,101.0781,101.4229,100.9942,101.2924,157237.0
2021-08-19 10:20:00,108.7,109.08,108.59,108.8,222678.0,101.3018,101.6559,101.1993,101.395,222678.0
2021-08-19 10:25:00,108.82,109.03,108.81,109.02,140406.0,101.4136,101.6093,101.4043,101.6,140406.0
2021-08-19 10:30:00,109.01,109.1,108.94,109.05,172030.0,101.5907,101.6745,101.5254,101.6279,172030.0
2021-08-19 10:35:00,109.06,109.12,108.81,108.86,184390.0,101.6373,101.6932,101.4043,101.4509,184390.0
2021-08-19 10:40:00,108.87,108.96,108.75,108.93,157512.0,101.4602,101.5441,101.3484,101.5161,157512.0
2021-08-19 10:45:00,108.93,108.96,108.8,108.85,93248.0,101.5161,101.5441,101.395,101.4416,93248.0
2021-08-19 10:50:00,108.85,109.37,108.8,109.37,190086.0,101.4416,101.9262,101.395,101.9262,190086.0
2021-08-19 10:55:00,109.37,109.58,109.36,109.58,145367.0,101.9262,102.1219,101.9168,102.1219,145367.0
2021-08-19 11:00:00,109.59,109.94,109.58,109.94,203366.0,102.1312,102.4574,102.1219,102.4574,203366.0
2021-08-19 11:05:00,109.95,109.98,109.71,109.72,152952.0,102.4667,102.4947,102.243,102.2523,152952.0
2021-08-19 11:10:00,109.73,109.91,109.61,109.82,98229.0,102.2617,102.4294,102.1498,102.3455,98229.0
2021-08-19 11:15:00,109.82,110.29,109.82,110.29,120047.0,102.3455,102.7836,102.3455,102.7836,120047.0
2021-08-19 11:20:00,110.3,110.42,110.22,110.31,154921.0,102.7929,102.9047,102.7183,102.8022,154921.0
2021-08-19 11:25:00,110.29,110.32,109.97,109.99,82055.0,102.7836,102.8115,102.4853,102.504,82055.0
2021-08-19 11:30:00,110.0,110.12,109.94,109.95,67839.0,102.5133,102.6251,102.4574,102.4667,67839.0
2021-08-19 11:35:00,109.96,110.09,109.86,109.97,115338.0,102.476,102.5972,102.3828,102.4853,115338.0
2021-08-19 11:40:00,109.98,110.13,109.92,110.13,98810.0,102.4947,102.6344,102.4387,102.6344,98810.0
2021-08-19 11:45:00,110.15,110.53,110.13,110.49,79670.0,102.6531,103.0072,102.6344,102.9699,79670.0
2021-08-19 11:50:00,110.49,110.57,110.4,110.42,60286.0,102.9699,103.0445,102.8861,102.9047,60286.0
2021-08-19 11:55:00,110.43,110.51,110.32,110.38,59931.0,102.914,102.9886,102.8115,102.8674,59931.0
2021-08-19 12:00:00,110.38,110.69,110.38,110.59,88592.0,102.8674,103.1563,102.8674,103.0631,88592.0
2021-08-19 12:05:00,110.58,110.65,110.53,110.56,77429.0,103.0538,103.1191,103.0072,103.0352,77429.0
2021-08-19 12:10:00,110.56,110.77,110.53,110.54,93541.0,103.0352,103.2309,103.0072,103.0165,93541.0
2021-08-19 12:15:00,110.53,110.53,110.35,110.35,54713.0,103.0072,103.0072,102.8395,102.8395,54713.0
2021-08-19 12:20:00,110.34,110.5,110.26,110.33,55863.0,102.8301,102.9793,102.7556,102.8208,55863.0
2021-08-19 12:25:00,110.35,110.42,110.1,110.15,78135.0,102.8395,102.9047,102.6065,102.6531,78135.0
2021-08-19 12:30:00,110.17,110.52,110.14,110.35,65702.0,102.6717,102.9979,102.6438,102.8395,65702.0
2021-08-19 12:35:00,110.34,110.35,110.14,110.27,37139.0,102.8301,102.8395,102.6438,102.7649,37139.0
2021-08-19 12:40:00,110.29,110.43,110.24,110.25,64524.0,102.7836,102.914,102.737,102.7463,64524.0
2021-08-19 12:45:00,110.26,110.29,110.15,110.22,65848.0,102.7556,102.7836,102.6531,102.7183,65848.0
2021-08-19 12:50:00,110.21,110.29,110.16,110.25,37169.0,102.709,102.7836,102.6624,102.7463,37169.0
2021-08-19 12:55:00,110.26,110.27,110.12,110.14,44887.0,102.7556,102.7649,102.6251,102.6438,44887.0
2021-08-19 13:00:00,110.14,110.19,110.08,110.09,62822.0,102.6438,102.6904,102.5878,102.5972,62822.0
2021-08-19 13:05:00,110.08,110.24,110.06,110.13,67854.0,102.5878,102.737,102.5692,102.6344,67854.0
2021-08-19 13:10:00,110.14,110.21,110.1,110.19,70102.0,102.6438,102.709,102.6065,102.6904,70102.0
2021-08-19 13:15:00,110.17,110.21,110.06,110.12,78422.0,102.6717,102.709,102.5692,102.6251,78422.0
2021-08-19 13:20:00,110.12,110.31,110.09,110.25,55083.0,102.6251,102.8022,102.5972,102.7463,55083.0
2021-08-19 13:25:00,110.26,110.28,110.03,110.05,64598.0,102.7556,102.7742,102.5412,102.5599,64598.0
2021-08-19 13:30:00,110.06,110.09,109.97,110.05,67576.0,102.5692,102.5972,102.4853,102.5599,67576.0
2021-08-19 13:35:00,110.05,110.15,109.89,110.15,53894.0,102.5599,102.6531,102.4108,102.6531,53894.0
2021-08-19 13:40:00,110.15,110.29,110.14,110.18,66173.0,102.6531,102.7836,102.6438,102.681,66173.0
2021-08-19 13:45:00,110.19,110.25,110.15,110.19,44276.0,102.6904,102.7463,102.6531,102.6904,44276.0
2021-08-19 13:50:00,110.19,110.24,110.09,110.22,38151.0,102.6904,102.737,102.5972,102.7183,38151.0
2021-08-19 13:55:00,110.22,110.23,110.08,110.09,37452.0,102.7183,102.7276,102.5878,102.5972,37452.0
2021-08-19 14:00:00,110.09,110.23,110.05,110.06,53656.0,102.5972,102.7276,102.5599,102.5692,53656.0
2021-08-19 14:05:00,110.06,110.3,110.05,110.25,133659.0,102.5692,102.7929,102.5599,102.7463,133659.0
2021-08-19 14:10:00,110.26,110.39,110.19,110.36,87511.0,102.7556,102.8767,102.6904,102.8488,87511.0
2021-08-19 14:15:00,110.37,110.45,110.26,110.45,54216.0,102.8581,102.9327,102.7556,102.9327,54216.0
2021-08-19 14:20:00,110.45,110.59,110.44,110.59,79873.0,102.9327,103.0631,102.9233,103.0631,79873.0
2021-08-19 14:25:00,110.58,110.62,110.32,110.36,65281.0,103.0538,103.0911,102.8115,102.8488,65281.0
2021-08-19 14:30:00,110.34,110.35,110.01,110.23,87458.0,102.8301,102.8395,102.5226,102.7276,87458.0
2021-08-19 14:35:00,110.22,110.22,110.08,110.14,38315.0,102.7183,102.7183,102.5878,102.6438,38315.0
2021-08-19 14:40:00,110.14,110.18,110.02,110.14,39252.0,102.6438,102.681,102.5319,102.6438,39252.0
2021-08-19 14:45:00,110.13,110.25,110.09,110.23,36426.0,102.6344,102.7463,102.5972,102.7276,36426.0
2021-08-19 14:50:00,110.21,110.41,110.08,110.39,43175.0,102.709,102.8954,102.5878,102.8767,43175.0
2021-08-19 14:55:00,110.38,110.52,110.35,110.47,44897.0,102.8674,102.9979,102.8395,102.9513,44897.0
2021-08-19 15:00:00,110.45,110.69,110.45,110.64,65732.0,102.9327,103.1563,102.9327,103.1097,65732.0
2021-08-19 15:05:00,110.63,110.72,110.53,110.69,48723.0,103.1004,103.1843,103.0072,103.1563,48723.0
2021-08-19 15:10:00,110.69,110.77,110.67,110.7,43302.0,103.1563,103.2309,103.1377,103.1656,43302.0
2021-08-19 15:15:00,110.72,110.87,110.72,110.79,113589.0,103.1843,103.3241,103.1843,103.2495,113589.0
2021-08-19 15:20:00,110.8,110.91,110.76,110.8,111158.0,103.2588,103.3614,103.2216,103.2588,111158.0
2021-08-19 15:25:00,110.81,110.97,110.81,110.83,90948.0,103.2682,103.4173,103.2682,103.2868,90948.0
2021-08-19 15:30:00,110.82,110.87,110.67,110.71,72295.0,103.2775,103.3241,103.1377,103.175,72295.0
2021-08-19 15:35:00,110.71,110.75,110.48,110.49,97238.0,103.175,103.2122,102.9606,102.9699,97238.0
2021-08-19 15:40:00,110.49,110.52,110.31,110.41,105600.0,102.9699,102.9979,102.8022,102.8954,105600.0
2021-08-19 15:45:00,110.41,110.41,110.19,110.25,114457.0,102.8954,102.8954,102.6904,102.7463,114457.0
2021-08-19 15:50:00,110.25,110.39,110.13,110.23,118015.0,102.7463,102.8767,102.6344,102.7276,118015.0
2021-08-19 15:55:00,110.24,110.53,110.2,110.53,258627.0,102.737,103.0072,102.6997,103.0072,258627.0
2021-08-20 09:30:00,109.03,109.49,108.66,109.09,414483.0,101.6093,102.038,101.2645,101.6652,414483.0
2021-08-20 09:35:00,109.11,109.56,109.07,109.08,136728.0,101.6839,102.1032,101.6466,101.6559,136728.0
2021-08-20 09:40:00,109.12,109.25,108.66,109.17,182930.0,101.6932,101.8143,101.2645,101.7398,182930.0
2021-08-20 09:45:00,109.16,109.71,109.12,109.27,180163.0,101.7305,102.243,101.6932,101.833,180163.0
2021-08-20 09:50:00,109.26,109.44,109.09,109.12,185575.0,101.8237,101.9914,101.6652,101.6932,185575.0
2021-08-20 09:55:00,109.13,109.35,109.06,109.21,108978.0,101.7025,101.9075,101.6373,101.7771,108978.0
2021-08-20 10:00:00,109.21,109.25,109.06,109.15,99716.0,101.7771,101.8143,101.6373,101.7211,99716.0
2021-08-20 10:05:00,109.15,109.21,108.96,108.99,153121.0,101.7211,101.7771,101.5441,101.572,153121.0
2021-08-20 10:10:00,108.99,109.08,108.9,109.01,93683.0,101.572,101.6559,101.4882,101.5907,93683.0
2021-08-20 10:15:00,109.05,109.3,108.96,108.96,86721.0,101.6279,101.8609,101.5441,101.5441,86721.0
2021-08-20 10:20:00,108.97,109.1,108.77,108.82,111953.0,101.5534,101.6745,101.367,101.4136,111953.0
2021-08-20 10:25:00,108.83,108.84,108.56,108.62,130345.0,101.4229,101.4322,101.1713,101.2272,130345.0
2021-08-20 10:30:00,108.64,108.92,108.56,108.88,145134.0,101.2459,101.5068,101.1713,101.4695,145134.0
2021-08-20 10:35:00,108.9,108.99,108.79,108.85,83926.0,101.4882,101.572,101.3856,101.4416,83926.0
2021-08-20 10:40:00,108.86,109.05,108.81,108.91,136028.0,101.4509,101.6279,101.4043,101.4975,136028.0
2021-08-20 10:45:00,108.92,108.98,108.68,108.73,86114.0,101.5068,101.5627,101.2831,101.3297,86114.0
2021-08-20 10:50:00,108.72,108.73,108.56,108.71,91310.0,101.3204,101.3297,101.1713,101.3111,91310.0
2021-08-20 10:55:00,108.7,108.79,108.58,108.69,74906.0,101.3018,101.3856,101.1899,101.2924,74906.0
2021-08-20 11:00:00,108.68,108.7,108.54,108.55,107883.0,101.2831,101.3018,101.1527,101.162,107883.0
2021-08-20 11:05:00,108.56,108.63,108.5,108.61,88651.0,101.1713,101.2365,101.1154,101.2179,88651.0
2021-08-20 11:10:00,108.6,108.77,108.56,108.77,87937.0,101.2086,101.367,101.1713,101.367,87937.0
2021-08-20 11:15:00,108.75,108.79,108.64,108.73,121705.0,101.3484,101.3856,101.2459,101.3297,121705.0
2021-08-20 11:20:00,108.72,108.84,108.72,108.78,92773.0,101.3204,101.4322,101.3204,101.3763,92773.0
2021-08-20 11:25:00,108.78,108.86,108.66,108.68,128898.0,101.3763,101.4509,101.2645,101.2831,128898.0
2021-08-20 11:30:00,108.66,108.79,108.65,108.72,76110.0,101.2645,101.3856,101.2552,101.3204,76110.0
2021-08-20 11:35:00,108.71,108.75,108.49,108.53,169528.0,101.3111,101.3484,101.1061,101.1433,169528.0
2021-08-20 11:40:00,108.52,108.54,108.36,108.4,104821.0,101.134,101.1527,100.9849,101.0222,104821.0
2021-08-20 11:45:00,108.4,108.47,108.36,108.36,97563.0,101.0222,101.0874,100.9849,100.9849,97563.0
2021-08-20 11:50:00,108.37,108.43,108.26,108.3,85435.0,100.9942,101.0501,100.8917,100.929,85435.0
2021-08-20 11:55:00,108.29,108.39,108.21,108.34,99529.0,100.9197,101.0129,100.8451,100.9663,99529.0
2021-08-20 12:00:00,108.35,108.41,108.22,108.41,76669.0,100.9756,101.0315,100.8544,101.0315,76669.0
2021-08-20 12:05:00,108.41,108.78,108.21,108.28,118674.0,101.0315,101.3763,100.8451,100.9104,118674.0
2021-08-20 12:10:00,108.26,108.27,108.14,108.26,57189.0,100.8917,100.901,100.7799,100.8917,57189.0
2021-08-20 12:15:00,108.26,108.37,108.25,108.36,60145.0,100.8917,100.9942,100.8824,100.9849,60145.0
2021-08-20 12:20:00,108.37,108.46,108.34,108.39,104772.0,100.9942,101.0781,100.9663,101.0129,104772.0
2021-08-20 12:25:00,108.4,108.46,108.35,108.41,80154.0,101.0222,101.0781,100.9756,101.0315,80154.0
2021-08-20 12:30:00,108.42,108.5,108.4,108.46,59234.0,101.0408,101.1154,101.0222,101.0781,59234.0
2021-08-20 12:35:00,108.45,108.56,108.45,108.47,89606.0,101.0688,101.1713,101.0688,101.0874,89606.0
2021-08-20 12:40:00,108.47,108.49,108.37,108.37,70294.0,101.0874,101.1061,100.9942,100.9942,70294.0
2021-08-20 12:45:00,108.38,108.47,108.32,108.42,81258.0,101.0035,101.0874,100.9476,101.0408,81258.0
2021-08-20 12:50:00,108.41,108.43,108.3,108.34,130015.0,101.0315,101.0501,100.929,100.9663,130015.0
2021-08-20 12:55:00,108.33,108.52,108.3,108.52,148816.0,100.957,101.134,100.929,101.134,148816.0
2021-08-20 13:00:00,108.52,108.52,108.4,108.4,107409.0,101.134,101.134,101.0222,101.0222,107409.0
2021-08-20 13:05:00,108.4,108.41,108.36,108.39,58614.0,101.0222,101.0315,100.9849,101.0129,58614.0
2021-08-20 13:10:00,108.39,108.4,108.33,108.37,66703.0,101.0129,101.0222,100.957,100.9942,66703.0
2021-08-20 13:15:00,108.37,108.46,108.35,108.4,78804.0,100.9942,101.0781,100.9756,101.0222,78804.0
2021-08-20 13:20:00,108.4,108.41,108.3,108.31,88530.0,101.0222,101.0315,100.929,100.9383,88530.0
2021-08-20 13:25:00,108.31,108.37,108.29,108.35,66950.0,100.9383,100.9942,100.9197,100.9756,66950.0
2021-08-20 13:30:00,108.35,108.39,108.33,108.33,35480.0,100.9756,101.0129,100.957,100.957,35480.0
2021-08-20 13:35:00,108.34,108.35,108.22,108.22,78819.0,100.9663,100.9756,100.8544,100.8544,78819.0
2021-08-20 13:40:00,108.23,108.27,108.21,108.21,65764.0,100.8638,100.901,100.8451,100.8451,65764.0
2021-08-20 13:45:00,108.21,108.25,108.18,108.24,54845.0,100.8451,100.8824,100.8172,100.8731,54845.0
2021-08-20 13:50:00,108.25,108.29,108.19,108.21,38953.0,100.8824,100.9197,100.8265,100.8451,38953.0
2021-08-20 13:55:00,108.2,108.22,108.11,108.22,90379.0,100.8358,100.8544,100.7519,100.8544,90379.0
2021-08-20 14:00:00,108.22,108.35,108.22,108.3,83756.0,100.8544,100.9756,100.8544,100.929,83756.0
2021-08-20 14:05:00,108.29,108.31,108.18,108.18,78942.0,100.9197,100.9383,100.8172,100.8172,78942.0
2021-08-20 14:10:00,108.19,108.21,107.96,108.03,204551.0,100.8265,100.8451,100.6121,100.6774,204551.0
2021-08-20 14:15:00,108.02,108.14,108.0,108.14,65699.0,100.6681,100.7799,100.6494,100.7799,65699.0
2021-08-20 14:20:00,108.14,108.14,108.01,108.03,80300.0,100.7799,100.7799,100.6587,100.6774,80300.0
2021-08-20 14:25:00,108.04,108.08,108.02,108.06,72788.0,100.6867,100.724,100.6681,100.7053,72788.0
2021-08-20 14:30:00,108.04,108.1,108.01,108.05,101011.0,100.6867,100.7426,100.6587,100.696,101011.0
2021-08-20 14:35:00,108.05,108.05,107.98,108.01,132628.0,100.696,100.696,100.6308,100.6587,132628.0
2021-08-20 14:40:00,108.01,108.06,107.95,107.95,104600.0,100.6587,100.7053,100.6028,100.6028,104600.0
2021-08-20 14:45:00,107.96,107.99,107.85,107.86,162735.0,100.6121,100.6401,100.5096,100.5189,162735.0
2021-08-20 14:50:00,107.87,107.9,107.81,107.84,110179.0,100.5283,100.5562,100.4723,100.5003,110179.0
2021-08-20 14:55:00,107.84,107.87,107.78,107.86,181495.0,100.5003,100.5283,100.4444,100.5189,181495.0
2021-08-20 15:00:00,107.85,108.04,107.85,108.0,93124.0,100.5096,100.6867,100.5096,100.6494,93124.0
2021-08-20 15:05:00,107.99,108.01,107.87,107.94,79600.0,100.6401,100.6587,100.5283,100.5935,79600.0
2021-08-20 15:10:00,107.94,107.95,107.84,107.87,109605.0,100.5935,100.6028,100.5003,100.5283,109605.0
2021-08-20 15:15:00,107.87,107.88,107.78,107.81,157932.0,100.5283,100.5376,100.4444,100.4723,157932.0
2021-08-20 15:20:00,107.81,107.94,107.77,107.94,101573.0,100.4723,100.5935,100.4351,100.5935,101573.0
2021-08-20 15:25:00,107.94,107.94,107.73,107.81,212415.0,100.5935,100.5935,100.3978,100.4723,212415.0
2021-08-20 15:30:00,107.8,107.96,107.78,107.95,197854.0,100.463,100.6121,100.4444,100.6028,197854.0
2021-08-20 15:35:00,107.95,108.05,107.86,108.05,199433.0,100.6028,100.696,100.5189,100.696,199433.0
2021-08-20 15:40:00,108.05,108.07,107.94,107.97,244763.0,100.696,100.7146,100.5935,100.6215,244763.0
2021-08-20 15:45:00,107.96,108.14,107.89,108.14,398366.0,100.6121,100.7799,100.5469,100.7799,398366.0
2021-08-20 15:50:00,108.15,108.21,107.93,107.98,409047.0,100.7892,100.8451,100.5842,100.6308,409047.0
2021-08-20 15:55:00,107.98,108.21,107.9,108.1,856786.0,100.6308,100.8451,100.5562,100.7426,856786.0
2021-08-23 09:30:00,110.08,110.2,109.45,109.84,703117.0,102.5878,102.6997,102.0007,102.3642,703117.0
2021-08-23 09:35:00,109.8,110.28,109.75,109.98,207138.0,102.3269,102.7742,102.2803,102.4947,207138.0
2021-08-23 09:40:00,109.99,110.13,109.61,109.62,168893.0,102.504,102.6344,102.1498,102.1592,168893.0
2021-08-23 09:45:00,109.63,109.86,109.53,109.75,142458.0,102.1685,102.3828,102.0753,102.2803,142458.0
2021-08-23 09:50:00,109.76,110.05,109.71,109.8,102617.0,102.2896,102.5599,102.243,102.3269,102617.0
2021-08-23 09:55:00,109.78,109.81,109.55,109.55,181053.0,102.3083,102.3362,102.0939,102.0939,181053.0
2021-08-23 10:00:00,109.56,109.68,109.27,109.52,183863.0,102.1032,102.2151,101.833,102.066,183863.0
2021-08-23 10:05:00,109.54,109.72,109.43,109.71,64692.0,102.0846,102.2523,101.9821,102.243,64692.0
2021-08-23 10:10:00,109.75,109.87,109.68,109.85,122218.0,102.2803,102.3921,102.2151,102.3735,122218.0
2021-08-23 10:15:00,109.85,109.98,109.76,109.8,69350.0,102.3735,102.4947,102.2896,102.3269,69350.0
2021-08-23 10:20:00,109.8,110.26,109.8,110.2,109657.0,102.3269,102.7556,102.3269,102.6997,109657.0
2021-08-23 10:25:00,110.21,110.26,109.89,109.92,124122.0,102.709,102.7556,102.4108,102.4387,124122.0
2021-08-23 10:30:00,109.94,110.16,109.93,110.12,55843.0,102.4574,102.6624,102.4481,102.6251,55843.0
2021-08-23 10:35:00,110.11,110.23,110.07,110.15,57134.0,102.6158,102.7276,102.5785,102.6531,57134.0
2021-08-23 10:40:00,110.16,110.4,110.12,110.4,88593.0,102.6624,102.8861,102.6251,102.8861,88593.0
2021-08-23 10:45:00,110.41,110.51,110.33,110.35,100459.0,102.8954,102.9886,102.8208,102.8395,100459.0
2021-08-23 10:50:00,110.35,110.43,110.24,110.31,122214.0,102.8395,102.914,102.737,102.8022,122214.0
2021-08-23 10:55:00,110.33,110.48,110.25,110.41,81937.0,102.8208,102.9606,102.7463,102.8954,81937.0
2021-08-23 11:00:00,110.42,110.42,110.3,110.31,49501.0,102.9047,102.9047,102.7929,102.8022,49501.0
2021-08-23 11:05:00,110.31,110.31,110.18,110.21,78700.0,102.8022,102.8022,102.681,102.709,78700.0
2021-08-23 11:10:00,110.21,110.46,110.18,110.44,157518.0,102.709,102.942,102.681,102.9233,157518.0
2021-08-23 11:15:00,110.44,110.45,110.33,110.41,64365.0,102.9233,102.9327,102.8208,102.8954,64365.0
2021-08-23 11:20:00,110.42,110.48,110.33,110.37,50934.0,102.9047,102.9606,102.8208,102.8581,50934.0
2021-08-23 11:25:00,110.38,110.61,110.36,110.57,103075.0,102.8674,103.0818,102.8488,103.0445,103075.0
2021-08-23 11:30:00,110.58,110.67,110.56,110.62,62563.0,103.0538,103.1377,103.0352,103.0911,62563.0
2021-08-23 11:35:00,110.63,110.7,110.55,110.65,49870.0,103.1004,103.1656,103.0259,103.1191,49870.0
2021-08-23 11:40:00,110.65,110.67,110.59,110.63,47763.0,103.1191,103.1377,103.0631,103.1004,47763.0
2021-08-23 11:45:00,110.63,110.67,110.59,110.62,34506.0,103.1004,103.1377,103.0631,103.0911,34506.0
2021-08-23 11:50:00,110.62,110.8,110.62,110.8,85061.0,103.0911,103.2588,103.0911,103.2588,85061.0
2021-08-23 11:55:00,110.78,110.85,110.71,110.84,68258.0,103.2402,103.3054,103.175,103.2961,68258.0
2021-08-23 12:00:00,110.83,110.94,110.82,110.86,66287.0,103.2868,103.3893,103.2775,103.3148,66287.0
2021-08-23 12:05:00,110.87,111.05,110.86,111.05,97982.0,103.3241,103.4918,103.3148,103.4918,97982.0
2021-08-23 12:10:00,111.04,111.19,110.94,111.04,130851.0,103.4825,103.6223,103.3893,103.4825,130851.0
2021-08-23 12:15:00,111.03,111.04,110.93,110.95,46343.0,103.4732,103.4825,103.38,103.3986,46343.0
2021-08-23 12:20:00,110.95,111.0,110.92,110.97,34360.0,103.3986,103.4452,103.3707,103.4173,34360.0
2021-08-23 12:25:00,110.98,110.99,110.91,110.95,34289.0,103.4266,103.4359,103.3614,103.3986,34289.0
2021-08-23 12:30:00,110.96,111.0,110.8,110.91,52367.0,103.408,103.4452,103.2588,103.3614,52367.0
2021-08-23 12:35:00,110.9,110.9,110.75,110.79,54592.0,103.352,103.352,103.2122,103.2495,54592.0
2021-08-23 12:40:00,110.81,110.85,110.74,110.75,35384.0,103.2682,103.3054,103.2029,103.2122,35384.0
2021-08-23 12:45:00,110.73,110.74,110.47,110.48,89074.0,103.1936,103.2029,102.9513,102.9606,89074.0
2021-08-23 12:50:00,110.48,110.55,110.47,110.5,55813.0,102.9606,103.0259,102.9513,102.9793,55813.0
2021-08-23 12:55:00,110.5,110.69,110.49,110.69,42298.0,102.9793,103.1563,102.9699,103.1563,42298.0
2021-08-23 13:00:00,110.71,110.82,110.6,110.79,61379.0,103.175,103.2775,103.0725,103.2495,61379.0
2021-08-23 13:05:00,110.78,110.85,110.69,110.81,33557.0,103.2402,103.3054,103.1563,103.2682,33557.0
2021-08-23 13:10:00,110.82,110.98,110.77,110.95,42787.0,103.2775,103.4266,103.2309,103.3986,42787.0
2021-08-23 13:15:00,110.96,111.03,110.93,111.02,38002.0,103.408,103.4732,103.38,103.4639,38002.0
2021-08-23 13:20:00,111.02,111.04,110.98,111.04,41154.0,103.4639,103.4825,103.4266,103.4825,41154.0
2021-08-23 13:25:00,111.03,111.08,110.99,111.03,36615.0,103.4732,103.5198,103.4359,103.4732,36615.0
2021-08-23 13:30:00,111.03,111.03,110.86,110.91,51386.0,103.4732,103.4732,103.3148,103.3614,51386.0
2021-08-23 13:35:00,110.93,110.98,110.83,110.84,44342.0,103.38,103.4266,103.2868,103.2961,44342.0
2021-08-23 13:40:00,110.85,111.02,110.85,110.94,26296.0,103.3054,103.4639,103.3054,103.3893,26296.0
2021-08-23 13:45:00,110.95,111.01,110.9,111.01,69322.0,103.3986,103.4545,103.352,103.4545,69322.0
2021-08-23 13:50:00,111.02,111.1,111.01,111.05,34246.0,103.4639,103.5384,103.4545,103.4918,34246.0
2021-08-23 13:55:00,111.04,111.11,111.02,111.05,25280.0,103.4825,103.5477,103.4639,103.4918,25280.0
2021-08-23 14:00:00,111.04,111.15,111.04,111.1,50038.0,103.4825,103.585,103.4825,103.5384,50038.0
2021-08-23 14:05:00,111.1,111.21,111.1,111.14,64045.0,103.5384,103.6409,103.5384,103.5757,64045.0
2021-08-23 14:10:00,111.14,111.24,111.12,111.18,50001.0,103.5757,103.6689,103.5571,103.613,50001.0
2021-08-23 14:15:00,111.17,111.23,111.15,111.2,33638.0,103.6037,103.6596,103.585,103.6316,33638.0
2021-08-23 14:20:00,111.19,111.2,111.12,111.14,31659.0,103.6223,103.6316,103.5571,103.5757,31659.0
2021-08-23 14:25:00,111.15,111.18,111.12,111.13,19425.0,103.585,103.613,103.5571,103.5664,19425.0
2021-08-23 14:30:00,111.12,111.22,111.12,111.19,32492.0,103.5571,103.6503,103.5571,103.6223,32492.0
2021-08-23 14:35:00,111.2,111.25,111.18,111.23,60171.0,103.6316,103.6782,103.613,103.6596,60171.0
2021-08-23 14:40:00,111.23,111.33,111.18,111.19,66034.0,103.6596,103.7528,103.613,103.6223,66034.0
2021-08-23 14:45:00,111.19,111.25,111.16,111.25,32672.0,103.6223,103.6782,103.5943,103.6782,32672.0
2021-08-23 14:50:00,111.24,111.27,111.18,111.24,35056.0,103.6689,103.6969,103.613,103.6689,35056.0
2021-08-23 14:55:00,111.23,111.24,111.17,111.2,38029.0,103.6596,103.6689,103.6037,103.6316,38029.0
2021-08-23 15:00:00,111.19,111.19,111.09,111.1,52149.0,103.6223,103.6223,103.5291,103.5384,52149.0
2021-08-23 15:05:00,111.11,111.14,111.0,111.02,74272.0,103.5477,103.5757,103.4452,103.4639,74272.0
2021-08-23 15:10:00,111.02,111.08,110.99,111.04,36317.0,103.4639,103.5198,103.4359,103.4825,36317.0
2021-08-23 15:15:00,111.04,111.12,111.04,111.08,37764.0,103.4825,103.5571,103.4825,103.5198,37764.0
2021-08-23 15:20:00,111.07,111.08,110.98,111.0,38648.0,103.5105,103.5198,103.4266,103.4452,38648.0
2021-08-23 15:25:00,110.99,111.05,110.96,111.02,61418.0,103.4359,103.4918,103.408,103.4639,61418.0
2021-08-23 15:30:00,111.01,111.02,110.91,110.97,96602.0,103.4545,103.4639,103.3614,103.4173,96602.0
2021-08-23 15:35:00,110.98,110.98,110.88,110.89,58760.0,103.4266,103.4266,103.3334,103.3427,58760.0
2021-08-23 15:40:00,110.9,110.91,110.77,110.78,80324.0,103.352,103.3614,103.2309,103.2402,80324.0
2021-08-23 15:45:00,110.78,110.86,110.75,110.75,114196.0,103.2402,103.3148,103.2122,103.2122,114196.0
2021-08-23 15:50:00,110.76,111.01,110.75,110.95,159535.0,103.2216,103.4545,103.2122,103.3986,159535.0
2021-08-23 15:55:00,110.95,110.97,110.78,110.97,319774.0,103.3986,103.4173,103.2402,103.4173,319774.0
2021-08-24 09:30:00,112.0,112.49,111.8,112.09,442661.0,104.3772,104.8338,104.1908,104.461,442661.0
2021-08-24 09:35:00,112.07,112.45,111.86,112.34,200829.0,104.4424,104.7965,104.2467,104.694,200829.0
2021-08-24 09:40:00,112.38,112.85,112.32,112.83,281910.0,104.7313,105.1693,104.6754,105.1507,281910.0
2021-08-24 09:45:00,112.84,113.07,112.77,113.0,372001.0,105.16,105.3743,105.0948,105.3091,372001.0
2021-08-24 09:50:00,113.01,113.05,112.62,112.68,216013.0,105.3184,105.3557,104.955,105.0109,216013.0
2021-08-24 09:55:00,112.69,112.85,112.54,112.57,82778.0,105.0202,105.1693,104.8804,104.9084,82778.0
2021-08-24 10:00:00,112.58,112.84,112.43,112.72,86566.0,104.9177,105.16,104.7779,105.0482,86566.0
2021-08-24 10:05:00,112.72,112.72,112.45,112.57,85831.0,105.0482,105.0482,104.7965,104.9084,85831.0
2021-08-24 10:10:00,112.56,112.64,112.44,112.47,84203.0,104.8991,104.9736,104.7872,104.8152,84203.0
2021-08-24 10:15:00,112.48,112.81,112.48,112.8,65782.0,104.8245,105.132,104.8245,105.1227,65782.0
2021-08-24 10:20:00,112.8,112.89,112.74,112.76,73280.0,105.1227,105.2066,105.0668,105.0854,73280.0
2021-08-24 10:25:00,112.76,112.77,112.62,112.66,98444.0,105.0854,105.0948,104.955,104.9922,98444.0
2021-08-24 10:30:00,112.66,112.87,112.66,112.79,73621.0,104.9922,105.188,104.9922,105.1134,73621.0
2021-08-24 10:35:00,112.8,112.98,112.76,112.96,87707.0,105.1227,105.2905,105.0854,105.2718,87707.0
2021-08-24 10:40:00,112.96,112.97,112.75,112.9,99109.0,105.2718,105.2811,105.0761,105.2159,99109.0
2021-08-24 10:45:00,112.88,112.92,112.84,112.88,59584.0,105.1973,105.2346,105.16,105.1973,59584.0
2021-08-24 10:50:00,112.89,112.93,112.8,112.92,88505.0,105.2066,105.2439,105.1227,105.2346,88505.0
2021-08-24 10:55:00,112.92,112.96,112.77,112.88,106237.0,105.2346,105.2718,105.0948,105.1973,106237.0
2021-08-24 11:00:00,112.88,112.88,112.64,112.69,78559.0,105.1973,105.1973,104.9736,105.0202,78559.0
2021-08-24 11:05:00,112.7,112.82,112.64,112.67,49782.0,105.0295,105.1414,104.9736,105.0016,49782.0
2021-08-24 11:10:00,112.67,112.73,112.51,112.55,59790.0,105.0016,105.0575,104.8525,104.8897,59790.0
2021-08-24 11:15:00,112.55,112.66,112.51,112.64,52807.0,104.8897,104.9922,104.8525,104.9736,52807.0
2021-08-24 11:20:00,112.64,112.69,112.6,112.64,51655.0,104.9736,105.0202,104.9363,104.9736,51655.0
2021-08-24 11:25:00,112.64,112.66,112.49,112.51,76819.0,104.9736,104.9922,104.8338,104.8525,76819.0
2021-08-24 11:30:00,112.5,112.5,112.29,112.3,80961.0,104.8431,104.8431,104.6474,104.6567,80961.0
2021-08-24 11:35:00,112.32,112.39,112.3,112.31,37439.0,104.6754,104.7406,104.6567,104.6661,37439.0
2021-08-24 11:40:00,112.31,112.37,112.26,112.34,57904.0,104.6661,104.722,104.6195,104.694,57904.0
2021-08-24 11:45:00,112.36,112.45,112.34,112.35,36731.0,104.7127,104.7965,104.694,104.7033,36731.0
2021-08-24 11:50:00,112.35,112.44,112.32,112.44,32761.0,104.7033,104.7872,104.6754,104.7872,32761.0
2021-08-24 11:55:00,112.42,112.51,112.42,112.45,26908.0,104.7686,104.8525,104.7686,104.7965,26908.0
2021-08-24 12:00:00,112.45,112.48,112.36,112.47,40203.0,104.7965,104.8245,104.7127,104.8152,40203.0
2021-08-24 12:05:00,112.47,112.51,112.42,112.47,30291.0,104.8152,104.8525,104.7686,104.8152,30291.0
2021-08-24 12:10:00,112.47,112.53,112.46,112.48,34164.0,104.8152,104.8711,104.8059,104.8245,34164.0
2021-08-24 12:15:00,112.49,112.51,112.41,112.44,30013.0,104.8338,104.8525,104.7593,104.7872,30013.0
2021-08-24 12:20:00,112.43,112.47,112.4,112.45,42600.0,104.7779,104.8152,104.7499,104.7965,42600.0
2021-08-24 12:25:00,112.44,112.48,112.36,112.39,21637.0,104.7872,104.8245,104.7127,104.7406,21637.0
2021-08-24 12:30:00,112.39,112.45,112.33,112.44,23560.0,104.7406,104.7965,104.6847,104.7872,23560.0
2021-08-24 12:35:00,112.45,112.46,112.34,112.35,34126.0,104.7965,104.8059,104.694,104.7033,34126.0
2021-08-24 12:40:00,112.36,112.41,112.33,112.37,22676.0,104.7127,104.7593,104.6847,104.722,22676.0
2021-08-24 12:45:00,112.37,112.38,112.29,112.31,26387.0,104.722,104.7313,104.6474,104.6661,26387.0
2021-08-24 12:50:00,112.3,112.38,112.28,112.31,22831.0,104.6567,104.7313,104.6381,104.6661,22831.0
2021-08-24 12:55:00,112.32,112.34,112.29,112.32,16293.0,104.6754,104.694,104.6474,104.6754,16293.0
2021-08-24 13:00:00,112.32,112.34,112.26,112.3,20980.0,104.6754,104.694,104.6195,104.6567,20980.0
2021-08-24 13:05:00,112.3,112.31,112.2,112.25,28053.0,104.6567,104.6661,104.5636,104.6102,28053.0
2021-08-24 13:10:00,112.25,112.27,112.12,112.14,33991.0,104.6102,104.6288,104.489,104.5076,33991.0
2021-08-24 13:15:00,112.14,112.2,112.1,112.11,25993.0,104.5076,104.5636,104.4704,104.4797,25993.0
2021-08-24 13:20:00,112.12,112.12,112.04,112.07,32796.0,104.489,104.489,104.4144,104.4424,32796.0
2021-08-24 13:25:00,112.08,112.15,112.07,112.1,22369.0,104.4517,104.517,104.4424,104.4704,22369.0
2021-08-24 13:30:00,112.11,112.13,112.05,112.08,15421.0,104.4797,104.4983,104.4238,104.4517,15421.0
2021-08-24 13:35:00,112.07,112.24,112.06,112.19,35866.0,104.4424,104.6008,104.4331,104.5542,35866.0
2021-08-24 13:40:00,112.18,112.22,112.16,112.2,33977.0,104.5449,104.5822,104.5263,104.5636,33977.0
2021-08-24 13:45:00,112.2,112.2,112.1,112.13,26799.0,104.5636,104.5636,104.4704,104.4983,26799.0
2021-08-24 13:50:00,112.12,112.17,112.11,112.17,32892.0,104.489,104.5356,104.4797,104.5356,32892.0
2021-08-24 13:55:00,112.17,112.22,112.11,112.19,29849.0,104.5356,104.5822,104.4797,104.5542,29849.0
2021-08-24 14:00:00,112.18,112.22,111.98,112.01,64625.0,104.5449,104.5822,104.3585,104.3865,64625.0
2021-08-24 14:05:00,112.02,112.09,111.95,112.05,43761.0,104.3958,104.461,104.3306,104.4238,43761.0
2021-08-24 14:10:00,112.05,112.1,112.0,112.06,23559.0,104.4238,104.4704,104.3772,104.4331,23559.0
2021-08-24 14:15:00,112.06,112.11,112.05,112.09,31963.0,104.4331,104.4797,104.4238,104.461,31963.0
2021-08-24 14:20:00,112.1,112.19,112.08,112.14,35238.0,104.4704,104.5542,104.4517,104.5076,35238.0
2021-08-24 14:25:00,112.14,112.24,112.12,112.19,25634.0,104.5076,104.6008,104.489,104.5542,25634.0
2021-08-24 14:30:00,112.2,112.21,112.16,112.19,17752.0,104.5636,104.5729,104.5263,104.5542,17752.0
2021-08-24 14:35:00,112.18,112.21,112.14,112.2,23553.0,104.5449,104.5729,104.5076,104.5636,23553.0
2021-08-24 14:40:00,112.2,112.21,112.13,112.15,16309.0,104.5636,104.5729,104.4983,104.517,16309.0
2021-08-24 14:45:00,112.14,112.16,112.12,112.14,21982.0,104.5076,104.5263,104.489,104.5076,21982.0
2021-08-24 14:50:00,112.17,112.17,112.11,112.16,14359.0,104.5356,104.5356,104.4797,104.5263,14359.0
2021-08-24 14:55:00,112.16,112.2,112.15,112.17,25802.0,104.5263,104.5636,104.517,104.5356,25802.0
2021-08-24 15:00:00,112.17,112.22,112.12,112.15,37182.0,104.5356,104.5822,104.489,104.517,37182.0
2021-08-24 15:05:00,112.15,112.2,112.12,112.2,41559.0,104.517,104.5636,104.489,104.5636,41559.0
2021-08-24 15:10:00,112.2,112.32,112.17,112.32,42744.0,104.5636,104.6754,104.5356,104.6754,42744.0
2021-08-24 15:15:00,112.32,112.35,112.27,112.28,122377.0,104.6754,104.7033,104.6288,104.6381,122377.0
2021-08-24 15:20:00,112.28,112.31,112.21,112.28,58584.0,104.6381,104.6661,104.5729,104.6381,58584.0
2021-08-24 15:25:00,112.28,112.34,112.24,112.34,26826.0,104.6381,104.694,104.6008,104.694,26826.0
2021-08-24 15:30:00,112.34,112.35,112.19,112.2,56362.0,104.694,104.7033,104.5542,104.5636,56362.0
2021-08-24 15:35:00,112.2,112.2,112.07,112.14,76149.0,104.5636,104.5636,104.4424,104.5076,76149.0
2021-08-24 15:40:00,112.14,112.16,112.1,112.12,46590.0,104.5076,104.5263,104.4704,104.489,46590.0
2021-08-24 15:45:00,112.11,112.12,112.05,112.08,61082.0,104.4797,104.489,104.4238,104.4517,61082.0
2021-08-24 15:50:00,112.07,112.08,111.98,112.0,93006.0,104.4424,104.4517,104.3585,104.3772,93006.0
2021-08-24 15:55:00,111.99,112.14,111.97,112.11,143622.0,104.3678,104.5076,104.3492,104.4797,143622.0
2021-08-25 09:30:00,115.79,117.06,115.61,116.91,1796932.0,107.9092,109.0928,107.7415,108.953,1796932.0
2021-08-25 09:35:00,116.9,117.48,116.8,117.09,762120.0,108.9437,109.4842,108.8505,109.1207,762120.0
2021-08-25 09:40:00,117.11,118.26,117.11,118.26,1039689.0,109.1394,110.2111,109.1394,110.2111,1039689.0
2021-08-25 09:45:00,118.27,118.49,117.12,117.12,915845.0,110.2204,110.4255,109.1487,109.1487,915845.0
2021-08-25 09:50:00,117.13,117.61,117.02,117.56,601630.0,109.158,109.6053,109.0555,109.5587,601630.0
2021-08-25 09:55:00,117.56,117.92,117.34,117.51,274421.0,109.5587,109.8942,109.3537,109.5122,274421.0
2021-08-25 10:00:00,117.52,117.91,117.5,117.89,368493.0,109.5215,109.8849,109.5028,109.8663,368493.0
2021-08-25 10:05:00,117.9,118.32,117.84,118.31,600986.0,109.8756,110.267,109.8197,110.2577,600986.0
2021-08-25 10:10:00,118.3,119.12,118.29,119.09,886399.0,110.2484,111.0126,110.2391,110.9846,886399.0
2021-08-25 10:15:00,119.09,119.18,118.73,118.9,711272.0,110.9846,111.0685,110.6491,110.8075,711272.0
2021-08-25 10:20:00,118.89,119.11,118.82,118.97,702647.0,110.7982,111.0033,110.733,110.8728,702647.0
2021-08-25 10:25:00,118.97,119.18,118.85,118.96,555153.0,110.8728,111.0685,110.7609,110.8635,555153.0
2021-08-25 10:30:00,118.96,118.99,118.15,118.22,360065.0,110.8635,110.8914,110.1086,110.1738,360065.0
2021-08-25 10:35:00,118.23,118.89,118.08,118.89,563828.0,110.1831,110.7982,110.0434,110.7982,563828.0
2021-08-25 10:40:00,118.89,118.89,118.28,118.44,419679.0,110.7982,110.7982,110.2297,110.3789,419679.0
2021-08-25 10:45:00,118.45,118.55,118.06,118.28,298826.0,110.3882,110.4814,110.0247,110.2297,298826.0
2021-08-25 10:50:00,118.28,118.64,118.25,118.64,139846.0,110.2297,110.5652,110.2018,110.5652,139846.0
2021-08-25 10:55:00,118.64,118.67,118.22,118.27,580731.0,110.5652,110.5932,110.1738,110.2204,580731.0
2021-08-25 11:00:00,118.27,118.43,118.1,118.16,121552.0,110.2204,110.3695,110.062,110.1179,121552.0
2021-08-25 11:05:00,118.16,118.24,117.81,117.9,203244.0,110.1179,110.1925,109.7917,109.8756,203244.0
2021-08-25 11:10:00,117.9,118.31,117.86,118.25,298481.0,109.8756,110.2577,109.8383,110.2018,298481.0
2021-08-25 11:15:00,118.25,118.33,118.15,118.24,88560.0,110.2018,110.2763,110.1086,110.1925,88560.0
2021-08-25 11:20:00,118.25,118.38,118.18,118.34,342797.0,110.2018,110.3229,110.1366,110.2857,342797.0
2021-08-25 11:25:00,118.35,118.53,118.33,118.52,135104.0,110.295,110.4627,110.2763,110.4534,135104.0
2021-08-25 11:30:00,118.52,118.61,118.41,118.55,139549.0,110.4534,110.5373,110.3509,110.4814,139549.0
2021-08-25 11:35:00,118.55,118.58,118.29,118.31,108359.0,110.4814,110.5093,110.2391,110.2577,108359.0
2021-08-25 11:40:00,118.33,118.58,118.33,118.55,76007.0,110.2763,110.5093,110.2763,110.4814,76007.0
2021-08-25 11:45:00,118.55,118.6,118.44,118.45,62808.0,110.4814,110.528,110.3789,110.3882,62808.0
2021-08-25 11:50:00,118.43,118.5,118.19,118.22,82576.0,110.3695,110.4348,110.1459,110.1738,82576.0
2021-08-25 11:55:00,118.23,118.23,118.05,118.11,105450.0,110.1831,110.1831,110.0154,110.0713,105450.0
2021-08-25 12:00:00,118.12,118.18,118.08,118.18,92386.0,110.0806,110.1366,110.0434,110.1366,92386.0
2021-08-25 12:05:00,118.19,118.21,118.05,118.08,85342.0,110.1459,110.1645,110.0154,110.0434,85342.0
2021-08-25 12:10:00,118.08,118.13,117.95,118.03,172754.0,110.0434,110.09,109.9222,109.9968,172754.0
2021-08-25 12:15:00,118.05,118.13,118.01,118.04,77423.0,110.0154,110.09,109.9781,110.0061,77423.0
2021-08-25 12:20:00,118.04,118.17,118.03,118.04,67478.0,110.0061,110.1272,109.9968,110.0061,67478.0
2021-08-25 12:25:00,118.04,118.04,117.78,117.86,148463.0,110.0061,110.0061,109.7638,109.8383,148463.0
2021-08-25 12:30:00,117.84,118.07,117.8,118.02,72634.0,109.8197,110.034,109.7824,109.9874,72634.0
2021-08-25 12:35:00,118.01,118.02,117.91,117.99,54846.0,109.9781,109.9874,109.8849,109.9595,54846.0
2021-08-25 12:40:00,117.98,118.1,117.98,118.0,63371.0,109.9502,110.062,109.9502,109.9688,63371.0
2021-08-25 12:45:00,118.0,118.17,117.99,118.17,102451.0,109.9688,110.1272,109.9595,110.1272,102451.0
2021-08-25 12:50:00,118.17,118.25,118.11,118.24,99398.0,110.1272,110.2018,110.0713,110.1925,99398.0
2021-08-25 12:55:00,118.24,118.3,118.21,118.27,66127.0,110.1925,110.2484,110.1645,110.2204,66127.0
2021-08-25 13:00:00,118.27,118.27,118.2,118.21,37077.0,110.2204,110.2204,110.1552,110.1645,37077.0
2021-08-25 13:05:00,118.21,118.24,118.04,118.08,55071.0,110.1645,110.1925,110.0061,110.0434,55071.0
2021-08-25 13:10:00,118.07,118.08,117.95,118.07,55046.0,110.034,110.0434,109.9222,110.034,55046.0
2021-08-25 13:15:00,118.07,118.08,117.95,117.96,49188.0,110.034,110.0434,109.9222,109.9315,49188.0
2021-08-25 13:20:00,117.96,117.99,117.86,117.88,43637.0,109.9315,109.9595,109.8383,109.857,43637.0
2021-08-25 13:25:00,117.88,117.97,117.85,117.97,63804.0,109.857,109.9408,109.829,109.9408,63804.0
2021-08-25 13:30:00,117.97,118.02,117.93,118.0,40350.0,109.9408,109.9874,109.9036,109.9688,40350.0
2021-08-25 13:35:00,118.01,118.09,118.0,118.02,49659.0,109.9781,110.0527,109.9688,109.9874,49659.0
2021-08-25 13:40:00,118.0,118.06,117.98,118.06,64627.0,109.9688,110.0247,109.9502,110.0247,64627.0
2021-08-25 13:45:00,118.07,118.13,117.96,117.96,37382.0,110.034,110.09,109.9315,109.9315,37382.0
2021-08-25 13:50:00,117.96,117.99,117.87,117.95,41645.0,109.9315,109.9595,109.8476,109.9222,41645.0
2021-08-25 13:55:00,117.95,118.02,117.95,117.99,36356.0,109.9222,109.9874,109.9222,109.9595,36356.0
2021-08-25 14:00:00,118.0,118.07,117.98,118.06,34489.0,109.9688,110.034,109.9502,110.0247,34489.0
2021-08-25 14:05:00,118.06,118.33,117.96,118.29,107197.0,110.0247,110.2763,109.9315,110.2391,107197.0
2021-08-25 14:10:00,118.3,118.47,118.21,118.38,163788.0,110.2484,110.4068,110.1645,110.3229,163788.0
2021-08-25 14:15:00,118.38,118.38,118.08,118.13,61527.0,110.3229,110.3229,110.0434,110.09,61527.0
2021-08-25 14:20:00,118.11,118.14,117.88,118.02,169750.0,110.0713,110.0993,109.857,109.9874,169750.0
2021-08-25 14:25:00,118.03,118.17,117.98,118.15,49398.0,109.9968,110.1272,109.9502,110.1086,49398.0
2021-08-25 14:30:00,118.16,118.2,118.0,118.03,72271.0,110.1179,110.1552,109.9688,109.9968,72271.0
2021-08-25 14:35:00,118.04,118.04,117.97,118.0,45184.0,110.0061,110.0061,109.9408,109.9688,45184.0
2021-08-25 14:40:00,118.0,118.23,117.99,118.17,54610.0,109.9688,110.1831,109.9595,110.1272,54610.0
2021-08-25 14:45:00,118.16,118.17,118.11,118.14,33989.0,110.1179,110.1272,110.0713,110.0993,33989.0
2021-08-25 14:50:00,118.14,118.19,118.08,118.16,35274.0,110.0993,110.1459,110.0434,110.1179,35274.0
2021-08-25 14:55:00,118.16,118.17,118.03,118.07,48666.0,110.1179,110.1272,109.9968,110.034,48666.0
2021-08-25 15:00:00,118.07,118.11,117.91,117.95,80959.0,110.034,110.0713,109.8849,109.9222,80959.0
2021-08-25 15:05:00,117.94,117.95,117.81,117.83,60069.0,109.9129,109.9222,109.7917,109.8104,60069.0
2021-08-25 15:10:00,117.83,117.86,117.5,117.52,147511.0,109.8104,109.8383,109.5028,109.5215,147511.0
2021-08-25 15:15:00,117.52,117.6,117.48,117.48,157786.0,109.5215,109.596,109.4842,109.4842,157786.0
2021-08-25 15:20:00,117.47,117.7,117.46,117.65,154075.0,109.4749,109.6892,109.4656,109.6426,154075.0
2021-08-25 15:25:00,117.66,117.79,117.62,117.69,75496.0,109.6519,109.7731,109.6147,109.6799,75496.0
2021-08-25 15:30:00,117.69,117.69,117.43,117.46,185775.0,109.6799,109.6799,109.4376,109.4656,185775.0
2021-08-25 15:35:00,117.46,117.54,117.36,117.39,85959.0,109.4656,109.5401,109.3724,109.4003,85959.0
2021-08-25 15:40:00,117.39,117.42,117.26,117.28,149005.0,109.4003,109.4283,109.2792,109.2978,149005.0
2021-08-25 15:45:00,117.28,117.28,117.01,117.02,235346.0,109.2978,109.2978,109.0462,109.0555,235346.0
2021-08-25 15:50:00,117.02,117.21,116.91,116.98,322640.0,109.0555,109.2326,108.953,109.0182,322640.0
2021-08-25 15:55:00,116.99,117.15,116.93,117.03,578660.0,109.0275,109.1767,108.9716,109.0648,578660.0
2021-08-26 09:30:00,117.98,118.0,116.81,117.34,688588.0,109.9502,109.9688,108.8598,109.3537,688588.0
2021-08-26 09:35:00,117.31,117.41,116.88,117.0,247192.0,109.3258,109.419,108.925,109.0369,247192.0
2021-08-26 09:40:00,117.03,117.54,117.02,117.47,188145.0,109.0648,109.5401,109.0555,109.4749,188145.0
2021-08-26 09:45:00,117.48,117.66,117.1,117.11,120982.0,109.4842,109.6519,109.1301,109.1394,120982.0
2021-08-26 09:50:00,117.13,117.27,116.98,117.05,104688.0,109.158,109.2885,109.0182,109.0835,104688.0
2021-08-26 09:55:00,117.05,117.46,117.02,117.43,116608.0,109.0835,109.4656,109.0555,109.4376,116608.0
2021-08-26 10:00:00,117.43,117.75,117.32,117.75,156619.0,109.4376,109.7358,109.3351,109.7358,156619.0
2021-08-26 10:05:00,117.76,117.89,117.45,117.46,152530.0,109.7451,109.8663,109.4562,109.4656,152530.0
2021-08-26 10:10:00,117.45,117.51,117.33,117.35,91853.0,109.4562,109.5122,109.3444,109.363,91853.0
2021-08-26 10:15:00,117.36,117.36,117.11,117.19,75673.0,109.3724,109.3724,109.1394,109.2139,75673.0
2021-08-26 10:20:00,117.2,117.32,116.97,117.0,84214.0,109.2233,109.3351,109.0089,109.0369,84214.0
2021-08-26 10:25:00,116.99,117.0,116.52,116.7,164934.0,109.0275,109.0369,108.5895,108.7573,164934.0
2021-08-26 10:30:00,116.7,117.06,116.69,116.88,76927.0,108.7573,109.0928,108.748,108.925,76927.0
2021-08-26 10:35:00,116.87,116.98,116.74,116.74,81537.0,108.9157,109.0182,108.7946,108.7946,81537.0
2021-08-26 10:40:00,116.72,116.75,116.43,116.48,177742.0,108.7759,108.8039,108.5057,108.5523,177742.0
2021-08-26 10:45:00,116.49,116.72,116.47,116.62,83844.0,108.5616,108.7759,108.5429,108.6827,83844.0
2021-08-26 10:50:00,116.64,116.7,116.53,116.68,58577.0,108.7014,108.7573,108.5989,108.7386,58577.0
2021-08-26 10:55:00,116.68,116.94,116.66,116.83,72202.0,108.7386,108.9809,108.72,108.8784,72202.0
2021-08-26 11:00:00,116.82,116.95,116.35,116.93,121603.0,108.8691,108.9903,108.4311,108.9716,121603.0
2021-08-26 11:05:00,116.94,117.23,116.83,117.22,153745.0,108.9809,109.2512,108.8784,109.2419,153745.0
2021-08-26 11:10:00,117.24,117.52,117.21,117.5,88439.0,109.2605,109.5215,109.2326,109.5028,88439.0
2021-08-26 11:15:00,117.5,117.71,117.47,117.55,178221.0,109.5028,109.6985,109.4749,109.5494,178221.0
2021-08-26 11:20:00,117.57,117.75,117.56,117.61,94753.0,109.5681,109.7358,109.5587,109.6053,94753.0
2021-08-26 11:25:00,117.62,117.74,117.56,117.64,84419.0,109.6147,109.7265,109.5587,109.6333,84419.0
2021-08-26 11:30:00,117.64,117.72,117.53,117.68,70421.0,109.6333,109.7079,109.5308,109.6706,70421.0
2021-08-26 11:35:00,117.69,117.78,117.68,117.77,79844.0,109.6799,109.7638,109.6706,109.7545,79844.0
2021-08-26 11:40:00,117.78,117.89,117.65,117.69,94487.0,109.7638,109.8663,109.6426,109.6799,94487.0
2021-08-26 11:45:00,117.67,117.87,117.64,117.85,68548.0,109.6613,109.8476,109.6333,109.829,68548.0
2021-08-26 11:50:00,117.85,118.08,117.85,118.05,182923.0,109.829,110.0434,109.829,110.0154,182923.0
2021-08-26 11:55:00,118.04,118.11,117.91,117.98,115078.0,110.0061,110.0713,109.8849,109.9502,115078.0
2021-08-26 12:00:00,117.98,118.04,117.94,117.99,60534.0,109.9502,110.0061,109.9129,109.9595,60534.0
2021-08-26 12:05:00,118.0,118.01,117.96,117.99,81657.0,109.9688,109.9781,109.9315,109.9595,81657.0
2021-08-26 12:10:00,117.99,118.15,117.95,118.11,98228.0,109.9595,110.1086,109.9222,110.0713,98228.0
2021-08-26 12:15:00,118.12,118.16,118.03,118.08,72189.0,110.0806,110.1179,109.9968,110.0434,72189.0
2021-08-26 12:20:00,118.07,118.17,117.99,118.03,81114.0,110.034,110.1272,109.9595,109.9968,81114.0
2021-08-26 12:25:00,118.03,118.03,117.9,117.96,54783.0,109.9968,109.9968,109.8756,109.9315,54783.0
2021-08-26 12:30:00,117.96,117.98,117.85,117.96,47667.0,109.9315,109.9502,109.829,109.9315,47667.0
2021-08-26 12:35:00,117.95,118.0,117.84,117.91,35969.0,109.9222,109.9688,109.8197,109.8849,35969.0
2021-08-26 12:40:00,117.9,117.96,117.87,117.92,83862.0,109.8756,109.9315,109.8476,109.8942,83862.0
2021-08-26 12:45:00,117.92,117.98,117.88,117.92,48458.0,109.8942,109.9502,109.857,109.8942,48458.0
2021-08-26 12:50:00,117.92,117.96,117.82,117.89,36137.0,109.8942,109.9315,109.8011,109.8663,36137.0
2021-08-26 12:55:00,117.89,117.98,117.88,117.96,36531.0,109.8663,109.9502,109.857,109.9315,36531.0
2021-08-26 13:00:00,117.96,117.99,117.93,117.98,30782.0,109.9315,109.9595,109.9036,109.9502,30782.0
2021-08-26 13:05:00,117.99,118.02,117.97,117.97,53511.0,109.9595,109.9874,109.9408,109.9408,53511.0
2021-08-26 13:10:00,118.0,118.03,117.93,117.98,49636.0,109.9688,109.9968,109.9036,109.9502,49636.0
2021-08-26 13:15:00,117.98,118.03,117.95,117.95,66729.0,109.9502,109.9968,109.9222,109.9222,66729.0
2021-08-26 13:20:00,117.98,117.98,117.85,117.85,37106.0,109.9502,109.9502,109.829,109.829,37106.0
2021-08-26 13:25:00,117.84,118.01,117.82,117.91,50346.0,109.8197,109.9781,109.8011,109.8849,50346.0
2021-08-26 13:30:00,117.92,118.0,117.92,117.97,40730.0,109.8942,109.9688,109.8942,109.9408,40730.0
2021-08-26 13:35:00,117.97,117.98,117.9,117.97,32392.0,109.9408,109.9502,109.8756,109.9408,32392.0
2021-08-26 13:40:00,117.96,117.98,117.93,117.97,36676.0,109.9315,109.9502,109.9036,109.9408,36676.0
2021-08-26 13:45:00,117.96,118.0,117.92,117.93,28334.0,109.9315,109.9688,109.8942,109.9036,28334.0
2021-08-26 13:50:00,117.92,117.99,117.91,117.93,31902.0,109.8942,109.9595,109.8849,109.9036,31902.0
2021-08-26 13:55:00,117.94,118.01,117.92,117.98,50394.0,109.9129,109.9781,109.8942,109.9502,50394.0
2021-08-26 14:00:00,117.98,118.0,117.92,117.94,38371.0,109.9502,109.9688,109.8942,109.9129,38371.0
2021-08-26 14:05:00,117.95,118.1,117.95,117.97,47893.0,109.9222,110.062,109.9222,109.9408,47893.0
2021-08-26 14:10:00,117.98,118.07,117.96,118.01,36030.0,109.9502,110.034,109.9315,109.9781,36030.0
2021-08-26 14:15:00,118.01,118.06,117.97,117.97,41036.0,109.9781,110.0247,109.9408,109.9408,41036.0
2021-08-26 14:20:00,117.96,118.06,117.94,118.04,52472.0,109.9315,110.0247,109.9129,110.0061,52472.0
2021-08-26 14:25:00,118.05,118.14,118.0,118.11,57607.0,110.0154,110.0993,109.9688,110.0713,57607.0
2021-08-26 14:30:00,118.12,118.38,118.11,118.38,158268.0,110.0806,110.3229,110.0713,110.3229,158268.0
2021-08-26 14:35:00,118.38,118.46,118.33,118.39,407609.0,110.3229,110.3975,110.2763,110.3323,407609.0
2021-08-26 14:40:00,118.38,118.45,118.29,118.36,67980.0,110.3229,110.3882,110.2391,110.3043,67980.0
2021-08-26 14:45:00,118.35,118.38,118.2,118.22,56877.0,110.295,110.3229,110.1552,110.1738,56877.0
2021-08-26 14:50:00,118.22,118.25,118.17,118.21,35168.0,110.1738,110.2018,110.1272,110.1645,35168.0
2021-08-26 14:55:00,118.2,118.24,118.12,118.21,44121.0,110.1552,110.1925,110.0806,110.1645,44121.0
2021-08-26 15:00:00,118.21,118.22,117.93,117.97,69225.0,110.1645,110.1738,109.9036,109.9408,69225.0
2021-08-26 15:05:00,117.98,117.99,117.81,117.88,56844.0,109.9502,109.9595,109.7917,109.857,56844.0
2021-08-26 15:10:00,117.9,118.02,117.84,117.98,55552.0,109.8756,109.9874,109.8197,109.9502,55552.0
2021-08-26 15:15:00,117.98,118.18,117.96,118.17,60692.0,109.9502,110.1366,109.9315,110.1272,60692.0
2021-08-26 15:20:00,118.17,118.18,118.09,118.13,66237.0,110.1272,110.1366,110.0527,110.09,66237.0
2021-08-26 15:25:00,118.12,118.14,117.98,118.07,70155.0,110.0806,110.0993,109.9502,110.034,70155.0
2021-08-26 15:30:00,118.06,118.12,118.02,118.05,65594.0,110.0247,110.0806,109.9874,110.0154,65594.0
2021-08-26 15:35:00,118.05,118.17,118.03,118.11,101364.0,110.0154,110.1272,109.9968,110.0713,101364.0
2021-08-26 15:40:00,118.1,118.23,118.07,118.17,115884.0,110.062,110.1831,110.034,110.1272,115884.0
2021-08-26 15:45:00,118.17,118.19,118.07,118.1,108700.0,110.1272,110.1459,110.034,110.062,108700.0
2021-08-26 15:50:00,118.1,118.28,118.09,118.23,208491.0,110.062,110.2297,110.0527,110.1831,208491.0
2021-08-26 15:55:00,118.24,118.33,118.1,118.1,358145.0,110.1925,110.2763,110.062,110.062,358145.0
2021-08-27 09:30:00,118.33,118.65,117.69,118.2,338595.0,110.2763,110.5746,109.6799,110.1552,338595.0
2021-08-27 09:35:00,118.21,118.34,117.77,117.93,135741.0,110.1645,110.2857,109.7545,109.9036,135741.0
2021-08-27 09:40:00,117.93,118.17,117.86,118.13,150107.0,109.9036,110.1272,109.8383,110.09,150107.0
2021-08-27 09:45:00,118.15,118.34,118.09,118.15,123643.0,110.1086,110.2857,110.0527,110.1086,123643.0
2021-08-27 09:50:00,118.15,118.39,118.15,118.35,79569.0,110.1086,110.3323,110.1086,110.295,79569.0
2021-08-27 09:55:00,118.36,118.37,118.13,118.3,56183.0,110.3043,110.3136,110.09,110.2484,56183.0
2021-08-27 10:00:00,118.3,118.85,118.03,118.69,148963.0,110.2484,110.7609,109.9968,110.6118,148963.0
2021-08-27 10:05:00,118.67,118.75,118.33,118.58,113216.0,110.5932,110.6678,110.2763,110.5093,113216.0
2021-08-27 10:10:00,118.59,118.96,118.58,118.91,104541.0,110.5186,110.8635,110.5093,110.8169,104541.0
2021-08-27 10:15:00,118.92,119.3,118.92,119.13,241917.0,110.8262,111.1803,110.8262,111.0219,241917.0
2021-08-27 10:20:00,119.13,119.21,118.93,118.93,100012.0,111.0219,111.0964,110.8355,110.8355,100012.0
2021-08-27 10:25:00,118.95,118.97,118.79,118.9,88371.0,110.8541,110.8728,110.705,110.8075,88371.0
2021-08-27 10:30:00,118.92,118.98,118.87,118.92,71251.0,110.8262,110.8821,110.7796,110.8262,71251.0
2021-08-27 10:35:00,118.9,118.92,118.72,118.83,85767.0,110.8075,110.8262,110.6398,110.7423,85767.0
2021-08-27 10:40:00,118.8,118.98,118.73,118.97,45405.0,110.7144,110.8821,110.6491,110.8728,45405.0
2021-08-27 10:45:00,118.97,119.03,118.87,119.02,61676.0,110.8728,110.9287,110.7796,110.9194,61676.0
2021-08-27 10:50:00,119.04,119.07,118.94,119.05,63823.0,110.938,110.966,110.8448,110.9473,63823.0
2021-08-27 10:55:00,119.05,119.17,119.04,119.1,64630.0,110.9473,111.0592,110.938,110.9939,64630.0
2021-08-27 11:00:00,119.09,119.19,118.9,118.96,70243.0,110.9846,111.0778,110.8075,110.8635,70243.0
2021-08-27 11:05:00,118.96,119.08,118.88,118.98,56476.0,110.8635,110.9753,110.7889,110.8821,56476.0
2021-08-27 11:10:00,118.99,119.02,118.87,118.96,34474.0,110.8914,110.9194,110.7796,110.8635,34474.0
2021-08-27 11:15:00,118.95,119.0,118.85,118.96,43713.0,110.8541,110.9007,110.7609,110.8635,43713.0
2021-08-27 11:20:00,118.97,119.05,118.93,119.0,56044.0,110.8728,110.9473,110.8355,110.9007,56044.0
2021-08-27 11:25:00,119.0,119.05,118.89,118.89,53121.0,110.9007,110.9473,110.7982,110.7982,53121.0
2021-08-27 11:30:00,118.92,118.95,118.85,118.92,42416.0,110.8262,110.8541,110.7609,110.8262,42416.0
2021-08-27 11:35:00,118.92,118.95,118.82,118.9,44967.0,110.8262,110.8541,110.733,110.8075,44967.0
2021-08-27 11:40:00,118.91,118.95,118.83,118.87,48737.0,110.8169,110.8541,110.7423,110.7796,48737.0
2021-08-27 11:45:00,118.86,118.89,118.64,118.67,85577.0,110.7703,110.7982,110.5652,110.5932,85577.0
2021-08-27 11:50:00,118.67,118.72,118.59,118.71,62943.0,110.5932,110.6398,110.5186,110.6305,62943.0
2021-08-27 11:55:00,118.7,118.81,118.68,118.68,42595.0,110.6212,110.7237,110.6025,110.6025,42595.0
2021-08-27 12:00:00,118.69,118.79,118.68,118.73,34791.0,110.6118,110.705,110.6025,110.6491,34791.0
2021-08-27 12:05:00,118.72,118.77,118.67,118.67,35300.0,110.6398,110.6864,110.5932,110.5932,35300.0
2021-08-27 12:10:00,118.67,118.68,118.58,118.6,40407.0,110.5932,110.6025,110.5093,110.528,40407.0
2021-08-27 12:15:00,118.59,118.6,118.46,118.52,66833.0,110.5186,110.528,110.3975,110.4534,66833.0
2021-08-27 12:20:00,118.51,118.6,118.51,118.58,40545.0,110.4441,110.528,110.4441,110.5093,40545.0
2021-08-27 12:25:00,118.58,118.6,118.48,118.48,36500.0,110.5093,110.528,110.4161,110.4161,36500.0
2021-08-27 12:30:00,118.49,118.56,118.45,118.48,39742.0,110.4255,110.4907,110.3882,110.4161,39742.0
2021-08-27 12:35:00,118.48,118.54,118.46,118.49,46088.0,110.4161,110.472,110.3975,110.4255,46088.0
2021-08-27 12:40:00,118.5,118.57,118.48,118.49,34165.0,110.4348,110.5,110.4161,110.4255,34165.0
2021-08-27 12:45:00,118.49,118.52,118.37,118.43,44559.0,110.4255,110.4534,110.3136,110.3695,44559.0
2021-08-27 12:50:00,118.43,118.51,118.38,118.49,42251.0,110.3695,110.4441,110.3229,110.4255,42251.0
2021-08-27 12:55:00,118.5,118.51,118.41,118.5,24951.0,110.4348,110.4441,110.3509,110.4348,24951.0
2021-08-27 13:00:00,118.48,118.53,118.46,118.46,29447.0,110.4161,110.4627,110.3975,110.3975,29447.0
2021-08-27 13:05:00,118.46,118.51,118.42,118.47,31432.0,110.3975,110.4441,110.3602,110.4068,31432.0
2021-08-27 13:10:00,118.46,118.49,118.37,118.45,41703.0,110.3975,110.4255,110.3136,110.3882,41703.0
2021-08-27 13:15:00,118.45,118.45,118.33,118.35,63445.0,110.3882,110.3882,110.2763,110.295,63445.0
2021-08-27 13:20:00,118.35,118.42,118.28,118.39,41025.0,110.295,110.3602,110.2297,110.3323,41025.0
2021-08-27 13:25:00,118.39,118.43,118.31,118.34,28964.0,110.3323,110.3695,110.2577,110.2857,28964.0
2021-08-27 13:30:00,118.34,118.48,118.31,118.45,31906.0,110.2857,110.4161,110.2577,110.3882,31906.0
2021-08-27 13:35:00,118.44,118.48,118.38,118.4,46889.0,110.3789,110.4161,110.3229,110.3416,46889.0
2021-08-27 13:40:00,118.4,118.41,118.33,118.34,33482.0,110.3416,110.3509,110.2763,110.2857,33482.0
2021-08-27 13:45:00,118.35,118.4,118.32,118.34,27002.0,110.295,110.3416,110.267,110.2857,27002.0
2021-08-27 13:50:00,118.35,118.42,118.34,118.4,22632.0,110.295,110.3602,110.2857,110.3416,22632.0
2021-08-27 13:55:00,118.4,118.52,118.4,118.52,37219.0,110.3416,110.4534,110.3416,110.4534,37219.0
2021-08-27 14:00:00,118.52,118.54,118.46,118.54,34340.0,110.4534,110.472,110.3975,110.472,34340.0
2021-08-27 14:05:00,118.54,118.58,118.51,118.53,49757.0,110.472,110.5093,110.4441,110.4627,49757.0
2021-08-27 14:10:00,118.53,118.57,118.48,118.56,28439.0,110.4627,110.5,110.4161,110.4907,28439.0
2021-08-27 14:15:00,118.56,118.57,118.52,118.55,28359.0,110.4907,110.5,110.4534,110.4814,28359.0
2021-08-27 14:20:00,118.55,118.59,118.49,118.51,36135.0,110.4814,110.5186,110.4255,110.4441,36135.0
2021-08-27 14:25:00,118.51,118.51,118.47,118.51,28674.0,110.4441,110.4441,110.4068,110.4441,28674.0
2021-08-27 14:30:00,118.52,118.53,118.48,118.52,25522.0,110.4534,110.4627,110.4161,110.4534,25522.0
2021-08-27 14:35:00,118.53,118.62,118.52,118.61,37403.0,110.4627,110.5466,110.4534,110.5373,37403.0
2021-08-27 14:40:00,118.61,118.69,118.59,118.69,32740.0,110.5373,110.6118,110.5186,110.6118,32740.0
2021-08-27 14:45:00,118.68,118.74,118.64,118.72,35460.0,110.6025,110.6584,110.5652,110.6398,35460.0
2021-08-27 14:50:00,118.72,118.74,118.68,118.71,32705.0,110.6398,110.6584,110.6025,110.6305,32705.0
2021-08-27 14:55:00,118.71,118.76,118.68,118.7,41472.0,110.6305,110.6771,110.6025,110.6212,41472.0
2021-08-27 15:00:00,118.69,118.7,118.6,118.65,44334.0,110.6118,110.6212,110.528,110.5746,44334.0
2021-08-27 15:05:00,118.65,118.71,118.61,118.65,37855.0,110.5746,110.6305,110.5373,110.5746,37855.0
2021-08-27 15:10:00,118.65,118.66,118.6,118.65,50372.0,110.5746,110.5839,110.528,110.5746,50372.0
2021-08-27 15:15:00,118.64,118.69,118.62,118.67,46755.0,110.5652,110.6118,110.5466,110.5932,46755.0
2021-08-27 15:20:00,118.68,118.7,118.63,118.65,43682.0,110.6025,110.6212,110.5559,110.5746,43682.0
2021-08-27 15:25:00,118.65,118.69,118.64,118.67,42536.0,110.5746,110.6118,110.5652,110.5932,42536.0
2021-08-27 15:30:00,118.66,118.66,118.48,118.52,79985.0,110.5839,110.5839,110.4161,110.4534,79985.0
2021-08-27 15:35:00,118.51,118.54,118.45,118.48,74626.0,110.4441,110.472,110.3882,110.4161,74626.0
2021-08-27 15:40:00,118.49,118.54,118.46,118.54,62952.0,110.4255,110.472,110.3975,110.472,62952.0
2021-08-27 15:45:00,118.54,118.58,118.48,118.58,84311.0,110.472,110.5093,110.4161,110.5093,84311.0
2021-08-27 15:50:00,118.6,118.62,118.45,118.55,179620.0,110.528,110.5466,110.3882,110.4814,179620.0
2021-08-27 15:55:00,118.54,118.57,118.4,118.49,266710.0,110.472,110.5,110.3416,110.4255,266710.0
2021-08-30 09:30:00,118.88,119.22,118.63,119.04,409905.0,110.7889,111.1058,110.5559,110.938,409905.0
2021-08-30 09:35:00,119.07,119.24,118.8,118.98,137775.0,110.966,111.1244,110.7144,110.8821,137775.0
2021-08-30 09:40:00,118.97,119.05,118.84,118.95,154919.0,110.8728,110.9473,110.7516,110.8541,154919.0
2021-08-30 09:45:00,118.96,118.98,118.59,118.63,136930.0,110.8635,110.8821,110.5186,110.5559,136930.0
2021-08-30 09:50:00,118.6,118.65,118.47,118.54,181185.0,110.528,110.5746,110.4068,110.472,181185.0
2021-08-30 09:55:00,118.55,118.95,118.54,118.95,140418.0,110.4814,110.8541,110.472,110.8541,140418.0
2021-08-30 10:00:00,118.95,119.06,118.83,119.02,98090.0,110.8541,110.9567,110.7423,110.9194,98090.0
2021-08-30 10:05:00,119.03,119.16,118.98,119.03,80322.0,110.9287,111.0499,110.8821,110.9287,80322.0
2021-08-30 10:10:00,119.04,119.05,118.84,118.84,78435.0,110.938,110.9473,110.7516,110.7516,78435.0
2021-08-30 10:15:00,118.88,119.02,118.82,119.02,63102.0,110.7889,110.9194,110.733,110.9194,63102.0
2021-08-30 10:20:00,119.04,119.38,119.04,119.34,146719.0,110.938,111.2549,110.938,111.2176,146719.0
2021-08-30 10:25:00,119.36,119.48,119.22,119.32,107902.0,111.2362,111.3481,111.1058,111.199,107902.0
2021-08-30 10:30:00,119.33,119.38,119.26,119.34,69902.0,111.2083,111.2549,111.143,111.2176,69902.0
2021-08-30 10:35:00,119.35,119.48,119.25,119.3,73785.0,111.2269,111.3481,111.1337,111.1803,73785.0
2021-08-30 10:40:00,119.31,119.36,119.13,119.19,61965.0,111.1896,111.2362,111.0219,111.0778,61965.0
2021-08-30 10:45:00,119.19,119.29,119.09,119.29,39197.0,111.0778,111.171,110.9846,111.171,39197.0
2021-08-30 10:50:00,119.27,119.38,119.17,119.23,64219.0,111.1524,111.2549,111.0592,111.1151,64219.0
2021-08-30 10:55:00,119.23,119.5,119.22,119.48,60699.0,111.1151,111.3667,111.1058,111.3481,60699.0
2021-08-30 11:00:00,119.48,119.5,119.25,119.33,64751.0,111.3481,111.3667,111.1337,111.2083,64751.0
2021-08-30 11:05:00,119.35,119.37,119.14,119.16,49394.0,111.2269,111.2456,111.0312,111.0499,49394.0
2021-08-30 11:10:00,119.14,119.24,119.13,119.2,41710.0,111.0312,111.1244,111.0219,111.0871,41710.0
2021-08-30 11:15:00,119.2,119.24,118.85,118.89,57130.0,111.0871,111.1244,110.7609,110.7982,57130.0
2021-08-30 11:20:00,118.91,119.13,118.91,119.1,54704.0,110.8169,111.0219,110.8169,110.9939,54704.0
2021-08-30 11:25:00,119.09,119.14,119.06,119.09,31595.0,110.9846,111.0312,110.9567,110.9846,31595.0
2021-08-30 11:30:00,119.09,119.14,119.02,119.12,45552.0,110.9846,111.0312,110.9194,111.0126,45552.0
2021-08-30 11:35:00,119.1,119.18,119.08,119.13,32304.0,110.9939,111.0685,110.9753,111.0219,32304.0
2021-08-30 11:40:00,119.12,119.17,119.1,119.15,30884.0,111.0126,111.0592,110.9939,111.0405,30884.0
2021-08-30 11:45:00,119.14,119.2,119.09,119.16,45162.0,111.0312,111.0871,110.9846,111.0499,45162.0
2021-08-30 11:50:00,119.16,119.3,119.09,119.24,57117.0,111.0499,111.1803,110.9846,111.1244,57117.0
2021-08-30 11:55:00,119.25,119.26,119.15,119.18,41573.0,111.1337,111.143,111.0405,111.0685,41573.0
2021-08-30 12:00:00,119.17,119.27,119.08,119.09,55686.0,111.0592,111.1524,110.9753,110.9846,55686.0
2021-08-30 12:05:00,119.09,119.1,119.0,119.05,44532.0,110.9846,110.9939,110.9007,110.9473,44532.0
2021-08-30 12:10:00,119.06,119.17,119.04,119.08,42546.0,110.9567,111.0592,110.938,110.9753,42546.0
2021-08-30 12:15:00,119.08,119.13,118.95,118.97,35133.0,110.9753,111.0219,110.8541,110.8728,35133.0
2021-08-30 12:20:00,118.98,119.12,118.98,119.07,33123.0,110.8821,111.0126,110.8821,110.966,33123.0
2021-08-30 12:25:00,119.07,119.22,119.05,119.19,38550.0,110.966,111.1058,110.9473,111.0778,38550.0
2021-08-30 12:30:00,119.2,119.26,119.18,119.25,44401.0,111.0871,111.143,111.0685,111.1337,44401.0
2021-08-30 12:35:00,119.26,119.3,119.2,119.3,40298.0,111.143,111.1803,111.0871,111.1803,40298.0
2021-08-30 12:40:00,119.3,119.31,119.15,119.16,25139.0,111.1803,111.1896,111.0405,111.0499,25139.0
2021-08-30 12:45:00,119.15,119.16,119.08,119.11,18824.0,111.0405,111.0499,110.9753,111.0033,18824.0
2021-08-30 12:50:00,119.11,119.21,119.1,119.21,31365.0,111.0033,111.0964,110.9939,111.0964,31365.0
2021-08-30 12:55:00,119.2,119.27,119.2,119.23,23968.0,111.0871,111.1524,111.0871,111.1151,23968.0
2021-08-30 13:00:00,119.24,119.27,119.2,119.26,27415.0,111.1244,111.1524,111.0871,111.143,27415.0
2021-08-30 13:05:00,119.25,119.36,119.22,119.36,50109.0,111.1337,111.2362,111.1058,111.2362,50109.0
2021-08-30 13:10:00,119.35,119.38,119.31,119.35,54347.0,111.2269,111.2549,111.1896,111.2269,54347.0
2021-08-30 13:15:00,119.36,119.36,119.3,119.34,26269.0,111.2362,111.2362,111.1803,111.2176,26269.0
2021-08-30 13:20:00,119.34,119.39,119.33,119.36,22656.0,111.2176,111.2642,111.2083,111.2362,22656.0
2021-08-30 13:25:00,119.37,119.41,119.34,119.39,68429.0,111.2456,111.2828,111.2176,111.2642,68429.0
2021-08-30 13:30:00,119.4,119.4,119.31,119.34,34162.0,111.2735,111.2735,111.1896,111.2176,34162.0
2021-08-30 13:35:00,119.34,119.39,119.23,119.3,37880.0,111.2176,111.2642,111.1151,111.1803,37880.0
2021-08-30 13:40:00,119.3,119.3,119.26,119.29,30648.0,111.1803,111.1803,111.143,111.171,30648.0
2021-08-30 13:45:00,119.29,119.37,119.29,119.36,46022.0,111.171,111.2456,111.171,111.2362,46022.0
2021-08-30 13:50:00,119.37,119.4,119.28,119.3,45578.0,111.2456,111.2735,111.1617,111.1803,45578.0
2021-08-30 13:55:00,119.29,119.38,119.26,119.38,28713.0,111.171,111.2549,111.143,111.2549,28713.0
2021-08-30 14:00:00,119.38,119.4,119.35,119.39,38252.0,111.2549,111.2735,111.2269,111.2642,38252.0
2021-08-30 14:05:00,119.39,119.41,119.33,119.36,36887.0,111.2642,111.2828,111.2083,111.2362,36887.0
2021-08-30 14:10:00,119.35,119.41,119.32,119.38,26141.0,111.2269,111.2828,111.199,111.2549,26141.0
2021-08-30 14:15:00,119.39,119.41,119.36,119.36,46233.0,111.2642,111.2828,111.2362,111.2362,46233.0
2021-08-30 14:20:00,119.37,119.39,119.32,119.35,42182.0,111.2456,111.2642,111.199,111.2269,42182.0
2021-08-30 14:25:00,119.36,119.41,119.33,119.36,34808.0,111.2362,111.2828,111.2083,111.2362,34808.0
2021-08-30 14:30:00,119.37,119.41,119.37,119.4,31061.0,111.2456,111.2828,111.2456,111.2735,31061.0
2021-08-30 14:35:00,119.4,119.42,119.35,119.37,31965.0,111.2735,111.2922,111.2269,111.2456,31965.0
2021-08-30 14:40:00,119.37,119.42,119.37,119.41,30757.0,111.2456,111.2922,111.2456,111.2828,30757.0
2021-08-30 14:45:00,119.41,119.42,119.36,119.39,63372.0,111.2828,111.2922,111.2362,111.2642,63372.0
2021-08-30 14:50:00,119.39,119.45,119.37,119.43,166714.0,111.2642,111.3201,111.2456,111.3015,166714.0
2021-08-30 14:55:00,119.43,119.45,119.38,119.44,71044.0,111.3015,111.3201,111.2549,111.3108,71044.0
2021-08-30 15:00:00,119.43,119.44,119.3,119.31,53509.0,111.3015,111.3108,111.1803,111.1896,53509.0
2021-08-30 15:05:00,119.31,119.4,119.31,119.4,32027.0,111.1896,111.2735,111.1896,111.2735,32027.0
2021-08-30 15:10:00,119.39,119.44,119.37,119.42,38268.0,111.2642,111.3108,111.2456,111.2922,38268.0
2021-08-30 15:15:00,119.43,119.49,119.4,119.45,44403.0,111.3015,111.3574,111.2735,111.3201,44403.0
2021-08-30 15:20:00,119.45,119.45,119.36,119.37,38411.0,111.3201,111.3201,111.2362,111.2456,38411.0
2021-08-30 15:25:00,119.37,119.41,119.35,119.4,45743.0,111.2456,111.2828,111.2269,111.2735,45743.0
2021-08-30 15:30:00,119.38,119.4,119.35,119.36,51991.0,111.2549,111.2735,111.2269,111.2362,51991.0
2021-08-30 15:35:00,119.35,119.4,119.34,119.38,44502.0,111.2269,111.2735,111.2176,111.2549,44502.0
2021-08-30 15:40:00,119.39,119.39,119.29,119.32,61008.0,111.2642,111.2642,111.171,111.199,61008.0
2021-08-30 15:45:00,119.31,119.32,119.25,119.26,93367.0,111.1896,111.199,111.1337,111.143,93367.0
2021-08-30 15:50:00,119.25,119.31,119.2,119.21,121386.0,111.1337,111.1896,111.0871,111.0964,121386.0
2021-08-30 15:55:00,119.2,119.22,118.96,118.97,256422.0,111.0871,111.1058,110.8635,110.8728,256422.0
2021-08-31 09:30:00,120.01,120.58,119.55,120.5,691150.0,111.842,112.3732,111.4133,112.2986,691150.0
2021-08-31 09:35:00,120.45,120.69,120.24,120.4,276246.0,112.2521,112.4757,112.0563,112.2055,276246.0
2021-08-31 09:40:00,120.37,120.8,120.29,120.29,436296.0,112.1775,112.5782,112.1029,112.1029,436296.0
2021-08-31 09:45:00,120.26,120.35,119.89,119.9,151765.0,112.075,112.1589,111.7302,111.7395,151765.0
2021-08-31 09:50:00,119.88,119.94,119.52,119.54,241394.0,111.7208,111.7768,111.3853,111.404,241394.0
2021-08-31 09:55:00,119.55,119.76,119.26,119.29,242830.0,111.4133,111.609,111.143,111.171,242830.0
2021-08-31 10:00:00,119.33,119.73,119.3,119.37,137297.0,111.2083,111.5811,111.1803,111.2456,137297.0
2021-08-31 10:05:00,119.37,119.55,119.22,119.23,132419.0,111.2456,111.4133,111.1058,111.1151,132419.0
2021-08-31 10:10:00,119.22,119.26,119.04,119.11,181096.0,111.1058,111.143,110.938,111.0033,181096.0
2021-08-31 10:15:00,119.12,119.4,118.88,119.37,208093.0,111.0126,111.2735,110.7889,111.2456,208093.0
2021-08-31 10:20:00,119.38,119.38,119.2,119.26,58968.0,111.2549,111.2549,111.0871,111.143,58968.0
2021-08-31 10:25:00,119.26,119.29,119.03,119.17,52813.0,111.143,111.171,110.9287,111.0592,52813.0
2021-08-31 10:30:00,119.16,119.17,118.97,119.08,51026.0,111.0499,111.0592,110.8728,110.9753,51026.0
2021-08-31 10:35:00,119.08,119.18,119.03,119.15,44938.0,110.9753,111.0685,110.9287,111.0405,44938.0
2021-08-31 10:40:00,119.17,119.22,119.04,119.15,47996.0,111.0592,111.1058,110.938,111.0405,47996.0
2021-08-31 10:45:00,119.16,119.21,119.04,119.1,48262.0,111.0499,111.0964,110.938,110.9939,48262.0
2021-08-31 10:50:00,119.1,119.1,118.7,118.72,83522.0,110.9939,110.9939,110.6212,110.6398,83522.0
2021-08-31 10:55:00,118.73,119.13,118.71,119.05,50378.0,110.6491,111.0219,110.6305,110.9473,50378.0
2021-08-31 11:00:00,119.05,119.07,118.95,118.97,49829.0,110.9473,110.966,110.8541,110.8728,49829.0
2021-08-31 11:05:00,118.97,119.2,118.91,119.19,34095.0,110.8728,111.0871,110.8169,111.0778,34095.0
2021-08-31 11:10:00,119.17,119.21,119.04,119.07,29591.0,111.0592,111.0964,110.938,110.966,29591.0
2021-08-31 11:15:00,119.07,119.29,119.07,119.23,37101.0,110.966,111.171,110.966,111.1151,37101.0
2021-08-31 11:20:00,119.23,119.37,119.23,119.29,45104.0,111.1151,111.2456,111.1151,111.171,45104.0
2021-08-31 11:25:00,119.3,119.32,119.11,119.11,42398.0,111.1803,111.199,111.0033,111.0033,42398.0
2021-08-31 11:30:00,119.14,119.21,119.07,119.18,33225.0,111.0312,111.0964,110.966,111.0685,33225.0
2021-08-31 11:35:00,119.18,119.27,119.13,119.22,35786.0,111.0685,111.1524,111.0219,111.1058,35786.0
2021-08-31 11:40:00,119.22,119.33,119.21,119.23,37794.0,111.1058,111.2083,111.0964,111.1151,37794.0
2021-08-31 11:45:00,119.23,119.32,119.22,119.27,41352.0,111.1151,111.199,111.1058,111.1524,41352.0
2021-08-31 11:50:00,119.27,119.3,119.17,119.24,32881.0,111.1524,111.1803,111.0592,111.1244,32881.0
2021-08-31 11:55:00,119.25,119.28,119.17,119.24,24767.0,111.1337,111.1617,111.0592,111.1244,24767.0
2021-08-31 12:00:00,119.26,119.27,119.15,119.27,28113.0,111.143,111.1524,111.0405,111.1524,28113.0
2021-08-31 12:05:00,119.27,119.27,119.18,119.21,20694.0,111.1524,111.1524,111.0685,111.0964,20694.0
2021-08-31 12:10:00,119.2,119.28,119.17,119.24,19686.0,111.0871,111.1617,111.0592,111.1244,19686.0
2021-08-31 12:15:00,119.22,119.29,119.16,119.18,30240.0,111.1058,111.171,111.0499,111.0685,30240.0
2021-08-31 12:20:00,119.2,119.34,119.18,119.31,86229.0,111.0871,111.2176,111.0685,111.1896,86229.0
2021-08-31 12:25:00,119.32,119.43,119.29,119.41,86837.0,111.199,111.3015,111.171,111.2828,86837.0
2021-08-31 12:30:00,119.41,119.41,119.25,119.35,50660.0,111.2828,111.2828,111.1337,111.2269,50660.0
2021-08-31 12:35:00,119.36,119.43,119.33,119.43,20091.0,111.2362,111.3015,111.2083,111.3015,20091.0
2021-08-31 12:40:00,119.44,119.46,119.37,119.38,26827.0,111.3108,111.3294,111.2456,111.2549,26827.0
2021-08-31 12:45:00,119.38,119.47,119.37,119.47,22065.0,111.2549,111.3388,111.2456,111.3388,22065.0
2021-08-31 12:50:00,119.48,119.5,119.37,119.41,24462.0,111.3481,111.3667,111.2456,111.2828,24462.0
2021-08-31 12:55:00,119.41,119.5,119.38,119.45,29236.0,111.2828,111.3667,111.2549,111.3201,29236.0
2021-08-31 13:00:00,119.44,119.46,119.34,119.37,27501.0,111.3108,111.3294,111.2176,111.2456,27501.0
2021-08-31 13:05:00,119.38,119.46,119.36,119.4,26741.0,111.2549,111.3294,111.2362,111.2735,26741.0
2021-08-31 13:10:00,119.39,119.46,119.35,119.4,18809.0,111.2642,111.3294,111.2269,111.2735,18809.0
2021-08-31 13:15:00,119.39,119.4,119.27,119.36,23267.0,111.2642,111.2735,111.1524,111.2362,23267.0
2021-08-31 13:20:00,119.37,119.42,119.31,119.41,20353.0,111.2456,111.2922,111.1896,111.2828,20353.0
2021-08-31 13:25:00,119.4,119.5,119.37,119.49,22423.0,111.2735,111.3667,111.2456,111.3574,22423.0
2021-08-31 13:30:00,119.49,119.54,119.44,119.45,24528.0,111.3574,111.404,111.3108,111.3201,24528.0
2021-08-31 13:35:00,119.46,119.49,119.4,119.48,33346.0,111.3294,111.3574,111.2735,111.3481,33346.0
2021-08-31 13:40:00,119.48,119.52,119.44,119.47,25254.0,111.3481,111.3853,111.3108,111.3388,25254.0
2021-08-31 13:45:00,119.46,119.52,119.38,119.51,25615.0,111.3294,111.3853,111.2549,111.376,25615.0
2021-08-31 13:50:00,119.53,119.56,119.5,119.51,21605.0,111.3947,111.4226,111.3667,111.376,21605.0
2021-08-31 13:55:00,119.51,119.55,119.47,119.54,19381.0,111.376,111.4133,111.3388,111.404,19381.0
2021-08-31 14:00:00,119.55,119.61,119.52,119.55,26660.0,111.4133,111.4692,111.3853,111.4133,26660.0
2021-08-31 14:05:00,119.55,119.6,119.51,119.57,23277.0,111.4133,111.4599,111.376,111.4319,23277.0
2021-08-31 14:10:00,119.54,119.58,119.51,119.52,27919.0,111.404,111.4413,111.376,111.3853,27919.0
2021-08-31 14:15:00,119.52,119.57,119.52,119.55,21072.0,111.3853,111.4319,111.3853,111.4133,21072.0
2021-08-31 14:20:00,119.53,119.55,119.48,119.49,44882.0,111.3947,111.4133,111.3481,111.3574,44882.0
2021-08-31 14:25:00,119.5,119.5,119.31,119.33,47057.0,111.3667,111.3667,111.1896,111.2083,47057.0
2021-08-31 14:30:00,119.34,119.36,119.26,119.31,37382.0,111.2176,111.2362,111.143,111.1896,37382.0
2021-08-31 14:35:00,119.31,119.44,119.3,119.39,42386.0,111.1896,111.3108,111.1803,111.2642,42386.0
2021-08-31 14:40:00,119.39,119.45,119.38,119.38,24476.0,111.2642,111.3201,111.2549,111.2549,24476.0
2021-08-31 14:45:00,119.39,119.4,119.34,119.36,29386.0,111.2642,111.2735,111.2176,111.2362,29386.0
2021-08-31 14:50:00,119.37,119.41,119.32,119.33,27266.0,111.2456,111.2828,111.199,111.2083,27266.0
2021-08-31 14:55:00,119.33,119.37,119.3,119.35,123208.0,111.2083,111.2456,111.1803,111.2269,123208.0
2021-08-31 15:00:00,119.34,119.36,119.23,119.25,41076.0,111.2176,111.2362,111.1151,111.1337,41076.0
2021-08-31 15:05:00,119.24,119.31,119.22,119.31,24900.0,111.1244,111.1896,111.1058,111.1896,24900.0
2021-08-31 15:10:00,119.3,119.31,119.22,119.23,42206.0,111.1803,111.1896,111.1058,111.1151,42206.0
2021-08-31 15:15:00,119.23,119.23,119.16,119.18,36165.0,111.1151,111.1151,111.0499,111.0685,36165.0
2021-08-31 15:20:00,119.18,119.2,119.06,119.12,48591.0,111.0685,111.0871,110.9567,111.0126,48591.0
2021-08-31 15:25:00,119.12,119.18,119.07,119.09,46225.0,111.0126,111.0685,110.966,110.9846,46225.0
2021-08-31 15:30:00,119.09,119.25,119.03,119.25,61479.0,110.9846,111.1337,110.9287,111.1337,61479.0
2021-08-31 15:35:00,119.25,119.26,119.14,119.17,60112.0,111.1337,111.143,111.0312,111.0592,60112.0
2021-08-31 15:40:00,119.17,119.23,119.15,119.22,49103.0,111.0592,111.1151,111.0405,111.1058,49103.0
2021-08-31 15:45:00,119.23,119.37,119.19,119.34,77754.0,111.1151,111.2456,111.0778,111.2176,77754.0
2021-08-31 15:50:00,119.34,119.34,119.14,119.16,128373.0,111.2176,111.2176,111.0312,111.0499,128373.0
2021-08-31 15:55:00,119.14,119.23,119.01,119.01,308108.0,111.0312,111.1151,110.9101,110.9101,308108.0
2021-09-01 09:30:00,120.22,120.37,119.76,120.13,513980.0,112.0377,112.1775,111.609,111.9538,513980.0
2021-09-01 09:35:00,120.14,120.4,119.83,120.17,175003.0,111.9632,112.2055,111.6743,111.9911,175003.0
2021-09-01 09:40:00,120.18,120.3,119.84,120.0,120662.0,112.0004,112.1123,111.6836,111.8327,120662.0
2021-09-01 09:45:00,119.99,120.14,119.89,120.05,91637.0,111.8234,111.9632,111.7302,111.8793,91637.0
2021-09-01 09:50:00,120.07,120.14,119.93,119.93,96998.0,111.8979,111.9632,111.7674,111.7674,96998.0
2021-09-01 09:55:00,119.94,119.94,119.56,119.88,146735.0,111.7768,111.7768,111.4226,111.7208,146735.0
2021-09-01 10:00:00,119.89,120.01,119.62,119.69,167699.0,111.7302,111.842,111.4785,111.5438,167699.0
2021-09-01 10:05:00,119.7,119.82,119.66,119.77,62245.0,111.5531,111.6649,111.5158,111.6183,62245.0
2021-09-01 10:10:00,119.77,119.94,119.72,119.94,114939.0,111.6183,111.7768,111.5717,111.7768,114939.0
2021-09-01 10:15:00,119.96,120.32,119.95,120.19,116617.0,111.7954,112.1309,111.7861,112.0097,116617.0
2021-09-01 10:20:00,120.19,120.34,120.1,120.26,96312.0,112.0097,112.1495,111.9259,112.075,96312.0
2021-09-01 10:25:00,120.25,120.49,120.23,120.46,174515.0,112.0657,112.2893,112.047,112.2614,174515.0
2021-09-01 10:30:00,120.49,120.49,120.29,120.37,74992.0,112.2893,112.2893,112.1029,112.1775,74992.0
2021-09-01 10:35:00,120.37,120.39,120.26,120.39,35895.0,112.1775,112.1961,112.075,112.1961,35895.0
2021-09-01 10:40:00,120.39,120.44,120.28,120.39,67827.0,112.1961,112.2427,112.0936,112.1961,67827.0
2021-09-01 10:45:00,120.39,120.46,120.32,120.35,80613.0,112.1961,112.2614,112.1309,112.1589,80613.0
2021-09-01 10:50:00,120.35,120.54,120.35,120.54,142738.0,112.1589,112.3359,112.1589,112.3359,142738.0
2021-09-01 10:55:00,120.53,120.63,120.5,120.55,125990.0,112.3266,112.4198,112.2986,112.3452,125990.0
2021-09-01 11:00:00,120.56,120.6,120.42,120.44,77006.0,112.3546,112.3918,112.2241,112.2427,77006.0
2021-09-01 11:05:00,120.44,120.58,120.4,120.57,50978.0,112.2427,112.3732,112.2055,112.3639,50978.0
2021-09-01 11:10:00,120.57,120.66,120.57,120.65,54032.0,112.3639,112.4478,112.3639,112.4384,54032.0
2021-09-01 11:15:00,120.65,120.67,120.5,120.56,50308.0,112.4384,112.4571,112.2986,112.3546,50308.0
2021-09-01 11:20:00,120.57,120.63,120.53,120.53,37613.0,112.3639,112.4198,112.3266,112.3266,37613.0
2021-09-01 11:25:00,120.51,120.58,120.48,120.5,47271.0,112.308,112.3732,112.28,112.2986,47271.0
2021-09-01 11:30:00,120.49,120.56,120.48,120.52,45823.0,112.2893,112.3546,112.28,112.3173,45823.0
2021-09-01 11:35:00,120.52,120.56,120.4,120.46,72539.0,112.3173,112.3546,112.2055,112.2614,72539.0
2021-09-01 11:40:00,120.47,120.51,120.41,120.49,46744.0,112.2707,112.308,112.2148,112.2893,46744.0
2021-09-01 11:45:00,120.5,120.5,120.36,120.44,33606.0,112.2986,112.2986,112.1682,112.2427,33606.0
2021-09-01 11:50:00,120.42,120.55,120.41,120.55,26307.0,112.2241,112.3452,112.2148,112.3452,26307.0
2021-09-01 11:55:00,120.55,120.59,120.53,120.54,30432.0,112.3452,112.3825,112.3266,112.3359,30432.0
2021-09-01 12:00:00,120.53,120.64,120.42,120.64,51696.0,112.3266,112.4291,112.2241,112.4291,51696.0
2021-09-01 12:05:00,120.65,120.7,120.54,120.63,69399.0,112.4384,112.485,112.3359,112.4198,69399.0
2021-09-01 12:10:00,120.64,120.73,120.62,120.69,58455.0,112.4291,112.513,112.4105,112.4757,58455.0
2021-09-01 12:15:00,120.69,120.69,120.56,120.62,57782.0,112.4757,112.4757,112.3546,112.4105,57782.0
2021-09-01 12:20:00,120.62,120.74,120.6,120.72,51070.0,112.4105,112.5223,112.3918,112.5037,51070.0
2021-09-01 12:25:00,120.73,121.02,120.73,121.0,375041.0,112.513,112.7833,112.513,112.7646,375041.0
2021-09-01 12:30:00,121.0,121.17,120.98,121.16,100448.0,112.7646,112.923,112.746,112.9137,100448.0
2021-09-01 12:35:00,121.16,121.33,121.11,121.2,114082.0,112.9137,113.0722,112.8671,112.951,114082.0
2021-09-01 12:40:00,121.23,121.36,121.14,121.17,93003.0,112.979,113.1001,112.8951,112.923,93003.0
2021-09-01 12:45:00,121.17,121.27,121.16,121.22,66934.0,112.923,113.0162,112.9137,112.9696,66934.0
2021-09-01 12:50:00,121.21,121.26,121.14,121.15,41068.0,112.9603,113.0069,112.8951,112.9044,41068.0
2021-09-01 12:55:00,121.15,121.19,121.08,121.15,45603.0,112.9044,112.9417,112.8392,112.9044,45603.0
2021-09-01 13:00:00,121.15,121.25,121.14,121.23,61703.0,112.9044,112.9976,112.8951,112.979,61703.0
2021-09-01 13:05:00,121.23,121.26,121.18,121.18,81802.0,112.979,113.0069,112.9324,112.9324,81802.0
2021-09-01 13:10:00,121.17,121.24,121.08,121.23,45883.0,112.923,112.9883,112.8392,112.979,45883.0
2021-09-01 13:15:00,121.23,121.26,121.15,121.22,66901.0,112.979,113.0069,112.9044,112.9696,66901.0
2021-09-01 13:20:00,121.22,121.23,121.13,121.2,53507.0,112.9696,112.979,112.8858,112.951,53507.0
2021-09-01 13:25:00,121.2,121.22,121.13,121.16,40365.0,112.951,112.9696,112.8858,112.9137,40365.0
2021-09-01 13:30:00,121.17,121.23,121.16,121.23,53209.0,112.923,112.979,112.9137,112.979,53209.0
2021-09-01 13:35:00,121.23,121.28,121.16,121.17,34172.0,112.979,113.0256,112.9137,112.923,34172.0
2021-09-01 13:40:00,121.16,121.18,121.05,121.09,46256.0,112.9137,112.9324,112.8112,112.8485,46256.0
2021-09-01 13:45:00,121.09,121.15,121.07,121.13,32109.0,112.8485,112.9044,112.8299,112.8858,32109.0
2021-09-01 13:50:00,121.12,121.17,121.06,121.08,38895.0,112.8765,112.923,112.8205,112.8392,38895.0
2021-09-01 13:55:00,121.09,121.09,120.96,120.98,51000.0,112.8485,112.8485,112.7273,112.746,51000.0
2021-09-01 14:00:00,120.99,120.99,120.9,120.9,42056.0,112.7553,112.7553,112.6714,112.6714,42056.0
2021-09-01 14:05:00,120.89,121.0,120.89,120.94,60378.0,112.6621,112.7646,112.6621,112.7087,60378.0
2021-09-01 14:10:00,120.93,120.99,120.91,120.96,41640.0,112.6994,112.7553,112.6807,112.7273,41640.0
2021-09-01 14:15:00,120.96,120.98,120.88,120.9,43724.0,112.7273,112.746,112.6528,112.6714,43724.0
2021-09-01 14:20:00,120.9,120.98,120.9,120.94,60074.0,112.6714,112.746,112.6714,112.7087,60074.0
2021-09-01 14:25:00,120.95,121.13,120.94,121.06,82653.0,112.718,112.8858,112.7087,112.8205,82653.0
2021-09-01 14:30:00,121.04,121.08,120.86,120.88,64564.0,112.8019,112.8392,112.6341,112.6528,64564.0
2021-09-01 14:35:00,120.87,120.88,120.75,120.81,45259.0,112.6435,112.6528,112.5316,112.5876,45259.0
2021-09-01 14:40:00,120.82,120.94,120.82,120.92,27006.0,112.5969,112.7087,112.5969,112.6901,27006.0
2021-09-01 14:45:00,120.9,120.96,120.87,120.88,38356.0,112.6714,112.7273,112.6435,112.6528,38356.0
2021-09-01 14:50:00,120.87,120.97,120.87,120.91,39506.0,112.6435,112.7367,112.6435,112.6807,39506.0
2021-09-01 14:55:00,120.93,120.98,120.92,120.94,26092.0,112.6994,112.746,112.6901,112.7087,26092.0
2021-09-01 15:00:00,120.92,120.96,120.84,120.9,65981.0,112.6901,112.7273,112.6155,112.6714,65981.0
2021-09-01 15:05:00,120.91,120.96,120.8,120.86,36158.0,112.6807,112.7273,112.5782,112.6341,36158.0
2021-09-01 15:10:00,120.86,120.96,120.8,120.95,53239.0,112.6341,112.7273,112.5782,112.718,53239.0
2021-09-01 15:15:00,120.97,121.04,120.96,121.01,66091.0,112.7367,112.8019,112.7273,112.7739,66091.0
2021-09-01 15:20:00,121.01,121.01,120.94,120.98,61576.0,112.7739,112.7739,112.7087,112.746,61576.0
2021-09-01 15:25:00,120.98,120.99,120.86,120.88,54897.0,112.746,112.7553,112.6341,112.6528,54897.0
2021-09-01 15:30:00,120.86,120.89,120.76,120.78,84703.0,112.6341,112.6621,112.541,112.5596,84703.0
2021-09-01 15:35:00,120.78,120.79,120.6,120.6,85128.0,112.5596,112.5689,112.3918,112.3918,85128.0
2021-09-01 15:40:00,120.61,120.68,120.54,120.64,90116.0,112.4012,112.4664,112.3359,112.4291,90116.0
2021-09-01 15:45:00,120.65,120.74,120.61,120.73,110753.0,112.4384,112.5223,112.4012,112.513,110753.0
2021-09-01 15:50:00,120.73,120.74,120.47,120.59,251699.0,112.513,112.5223,112.2707,112.3825,251699.0
2021-09-01 15:55:00,120.59,120.59,120.44,120.46,316321.0,112.3825,112.3825,112.2427,112.2614,316321.0
2021-09-02 09:30:00,120.94,121.18,120.61,121.01,465799.0,112.7087,112.9324,112.4012,112.7739,465799.0
2021-09-02 09:35:00,121.01,121.04,120.7,120.93,248572.0,112.7739,112.8019,112.485,112.6994,248572.0
2021-09-02 09:40:00,120.91,121.06,120.67,120.84,141072.0,112.6807,112.8205,112.4571,112.6155,141072.0
2021-09-02 09:45:00,120.83,120.95,120.58,120.73,121134.0,112.6062,112.718,112.3732,112.513,121134.0
2021-09-02 09:50:00,120.73,120.9,120.67,120.82,125629.0,112.513,112.6714,112.4571,112.5969,125629.0
2021-09-02 09:55:00,120.83,120.99,120.8,120.91,111438.0,112.6062,112.7553,112.5782,112.6807,111438.0
2021-09-02 10:00:00,120.91,120.97,120.82,120.88,91276.0,112.6807,112.7367,112.5969,112.6528,91276.0
2021-09-02 10:05:00,120.88,121.12,120.84,121.02,154808.0,112.6528,112.8765,112.6155,112.7833,154808.0
2021-09-02 10:10:00,121.03,121.11,120.9,121.0,79359.0,112.7926,112.8671,112.6714,112.7646,79359.0
2021-09-02 10:15:00,120.97,121.02,120.89,120.92,88586.0,112.7367,112.7833,112.6621,112.6901,88586.0
2021-09-02 10:20:00,120.93,121.1,120.92,121.08,46487.0,112.6994,112.8578,112.6901,112.8392,46487.0
2021-09-02 10:25:00,121.09,121.1,120.96,121.03,44933.0,112.8485,112.8578,112.7273,112.7926,44933.0
2021-09-02 10:30:00,121.03,121.14,121.01,121.12,45957.0,112.7926,112.8951,112.7739,112.8765,45957.0
2021-09-02 10:35:00,121.13,121.14,121.0,121.02,51594.0,112.8858,112.8951,112.7646,112.7833,51594.0
2021-09-02 10:40:00,121.02,121.2,121.02,121.18,65006.0,112.7833,112.951,112.7833,112.9324,65006.0
2021-09-02 10:45:00,121.19,121.27,121.07,121.07,73261.0,112.9417,113.0162,112.8299,112.8299,73261.0
2021-09-02 10:50:00,121.07,121.19,121.06,121.16,41629.0,112.8299,112.9417,112.8205,112.9137,41629.0
2021-09-02 10:55:00,121.16,121.25,121.16,121.22,76076.0,112.9137,112.9976,112.9137,112.9696,76076.0
2021-09-02 11:00:00,121.23,121.29,121.2,121.25,101933.0,112.979,113.0349,112.951,112.9976,101933.0
2021-09-02 11:05:00,121.25,121.28,121.18,121.21,90881.0,112.9976,113.0256,112.9324,112.9603,90881.0
2021-09-02 11:10:00,121.21,121.34,121.21,121.34,81178.0,112.9603,113.0815,112.9603,113.0815,81178.0
2021-09-02 11:15:00,121.34,121.39,121.29,121.38,58668.0,113.0815,113.1281,113.0349,113.1188,58668.0
2021-09-02 11:20:00,121.39,121.39,121.27,121.29,62921.0,113.1281,113.1281,113.0162,113.0349,62921.0
2021-09-02 11:25:00,121.28,121.31,121.17,121.19,49019.0,113.0256,113.0535,112.923,112.9417,49019.0
2021-09-02 11:30:00,121.18,121.19,121.09,121.11,48233.0,112.9324,112.9417,112.8485,112.8671,48233.0
2021-09-02 11:35:00,121.11,121.15,121.05,121.08,43540.0,112.8671,112.9044,112.8112,112.8392,43540.0
2021-09-02 11:40:00,121.09,121.24,121.07,121.11,28166.0,112.8485,112.9883,112.8299,112.8671,28166.0
2021-09-02 11:45:00,121.11,121.12,121.04,121.07,29124.0,112.8671,112.8765,112.8019,112.8299,29124.0
2021-09-02 11:50:00,121.06,121.07,120.94,120.97,59946.0,112.8205,112.8299,112.7087,112.7367,59946.0
2021-09-02 11:55:00,120.96,120.98,120.92,120.95,22818.0,112.7273,112.746,112.6901,112.718,22818.0
2021-09-02 12:00:00,120.95,121.12,120.94,121.09,40253.0,112.718,112.8765,112.7087,112.8485,40253.0
2021-09-02 12:05:00,121.09,121.13,121.02,121.06,35667.0,112.8485,112.8858,112.7833,112.8205,35667.0
2021-09-02 12:10:00,121.06,121.1,121.0,121.03,41278.0,112.8205,112.8578,112.7646,112.7926,41278.0
2021-09-02 12:15:00,121.02,121.1,121.0,121.05,66558.0,112.7833,112.8578,112.7646,112.8112,66558.0
2021-09-02 12:20:00,121.07,121.12,120.94,120.94,70528.0,112.8299,112.8765,112.7087,112.7087,70528.0
2021-09-02 12:25:00,120.94,121.02,120.89,120.93,44193.0,112.7087,112.7833,112.6621,112.6994,44193.0
2021-09-02 12:30:00,120.91,120.94,120.9,120.91,18626.0,112.6807,112.7087,112.6714,112.6807,18626.0
2021-09-02 12:35:00,120.91,120.94,120.84,120.84,86204.0,112.6807,112.7087,112.6155,112.6155,86204.0
2021-09-02 12:40:00,120.83,120.93,120.81,120.84,51589.0,112.6062,112.6994,112.5876,112.6155,51589.0
2021-09-02 12:45:00,120.84,120.84,120.73,120.74,24820.0,112.6155,112.6155,112.513,112.5223,24820.0
2021-09-02 12:50:00,120.73,120.8,120.61,120.65,65073.0,112.513,112.5782,112.4012,112.4384,65073.0
2021-09-02 12:55:00,120.62,120.7,120.58,120.67,71347.0,112.4105,112.485,112.3732,112.4571,71347.0
2021-09-02 13:00:00,120.65,120.69,120.57,120.58,38706.0,112.4384,112.4757,112.3639,112.3732,38706.0
2021-09-02 13:05:00,120.58,120.67,120.57,120.64,31820.0,112.3732,112.4571,112.3639,112.4291,31820.0
2021-09-02 13:10:00,120.65,120.68,120.58,120.66,42699.0,112.4384,112.4664,112.3732,112.4478,42699.0
2021-09-02 13:15:00,120.65,120.68,120.6,120.66,43396.0,112.4384,112.4664,112.3918,112.4478,43396.0
2021-09-02 13:20:00,120.66,120.78,120.62,120.65,35657.0,112.4478,112.5596,112.4105,112.4384,35657.0
2021-09-02 13:25:00,120.66,120.75,120.64,120.67,26637.0,112.4478,112.5316,112.4291,112.4571,26637.0
2021-09-02 13:30:00,120.67,120.75,120.66,120.75,15235.0,112.4571,112.5316,112.4478,112.5316,15235.0
2021-09-02 13:35:00,120.75,120.82,120.69,120.7,29157.0,112.5316,112.5969,112.4757,112.485,29157.0
2021-09-02 13:40:00,120.7,120.74,120.64,120.68,27022.0,112.485,112.5223,112.4291,112.4664,27022.0
2021-09-02 13:45:00,120.69,120.71,120.6,120.66,35789.0,112.4757,112.4944,112.3918,112.4478,35789.0
2021-09-02 13:50:00,120.66,120.67,120.58,120.61,33270.0,112.4478,112.4571,112.3732,112.4012,33270.0
2021-09-02 13:55:00,120.62,120.73,120.58,120.64,25855.0,112.4105,112.513,112.3732,112.4291,25855.0
2021-09-02 14:00:00,120.64,120.64,120.51,120.54,19041.0,112.4291,112.4291,112.308,112.3359,19041.0
2021-09-02 14:05:00,120.54,120.58,120.46,120.55,40883.0,112.3359,112.3732,112.2614,112.3452,40883.0
2021-09-02 14:10:00,120.55,120.65,120.5,120.64,57369.0,112.3452,112.4384,112.2986,112.4291,57369.0
2021-09-02 14:15:00,120.63,120.64,120.52,120.58,33225.0,112.4198,112.4291,112.3173,112.3732,33225.0
2021-09-02 14:20:00,120.58,120.61,120.56,120.59,21828.0,112.3732,112.4012,112.3546,112.3825,21828.0
2021-09-02 14:25:00,120.59,120.64,120.51,120.54,40131.0,112.3825,112.4291,112.308,112.3359,40131.0
2021-09-02 14:30:00,120.55,120.64,120.55,120.64,16833.0,112.3452,112.4291,112.3452,112.4291,16833.0
2021-09-02 14:35:00,120.63,120.65,120.56,120.65,33233.0,112.4198,112.4384,112.3546,112.4384,33233.0
2021-09-02 14:40:00,120.64,120.68,120.61,120.62,25209.0,112.4291,112.4664,112.4012,112.4105,25209.0
2021-09-02 14:45:00,120.63,120.69,120.62,120.63,22403.0,112.4198,112.4757,112.4105,112.4198,22403.0
2021-09-02 14:50:00,120.64,120.67,120.62,120.65,19511.0,112.4291,112.4571,112.4105,112.4384,19511.0
2021-09-02 14:55:00,120.65,120.82,120.64,120.81,98143.0,112.4384,112.5969,112.4291,112.5876,98143.0
2021-09-02 15:00:00,120.82,120.87,120.8,120.83,62565.0,112.5969,112.6435,112.5782,112.6062,62565.0
2021-09-02 15:05:00,120.83,120.97,120.83,120.92,60956.0,112.6062,112.7367,112.6062,112.6901,60956.0
2021-09-02 15:10:00,120.92,121.02,120.91,121.0,64479.0,112.6901,112.7833,112.6807,112.7646,64479.0
2021-09-02 15:15:00,121.01,121.12,120.92,120.94,124137.0,112.7739,112.8765,112.6901,112.7087,124137.0
2021-09-02 15:20:00,120.94,121.06,120.91,120.92,51574.0,112.7087,112.8205,112.6807,112.6901,51574.0
2021-09-02 15:25:00,120.92,120.96,120.87,120.93,61409.0,112.6901,112.7273,112.6435,112.6994,61409.0
2021-09-02 15:30:00,120.93,120.97,120.88,120.89,55161.0,112.6994,112.7367,112.6528,112.6621,55161.0
2021-09-02 15:35:00,120.88,120.91,120.81,120.87,62485.0,112.6528,112.6807,112.5876,112.6435,62485.0
2021-09-02 15:40:00,120.88,120.91,120.75,120.77,108523.0,112.6528,112.6807,112.5316,112.5503,108523.0
2021-09-02 15:45:00,120.76,120.82,120.73,120.75,78224.0,112.541,112.5969,112.513,112.5316,78224.0
2021-09-02 15:50:00,120.74,120.85,120.71,120.8,186726.0,112.5223,112.6248,112.4944,112.5782,186726.0
2021-09-02 15:55:00,120.79,120.86,120.73,120.82,339961.0,112.5689,112.6341,112.513,112.5969,339961.0
2021-09-03 09:30:00,121.58,122.19,121.26,122.02,571128.0,113.3051,113.8736,113.0069,113.7152,571128.0
2021-09-03 09:35:00,122.04,122.92,122.04,122.86,292665.0,113.7338,114.5539,113.7338,114.498,292665.0
2021-09-03 09:40:00,122.88,123.56,122.83,123.38,476665.0,114.5167,115.1504,114.4701,114.9826,476665.0
2021-09-03 09:45:00,123.39,123.4,122.94,123.06,319147.0,114.992,115.0013,114.5726,114.6844,319147.0
2021-09-03 09:50:00,123.07,123.3,122.98,123.24,189535.0,114.6937,114.9081,114.6099,114.8522,189535.0
2021-09-03 09:55:00,123.24,123.8,123.23,123.8,203650.0,114.8522,115.374,114.8428,115.374,203650.0
2021-09-03 10:00:00,123.8,124.12,123.74,123.85,364718.0,115.374,115.6723,115.3181,115.4206,364718.0
2021-09-03 10:05:00,123.85,124.0,123.59,123.73,225865.0,115.4206,115.5604,115.1783,115.3088,225865.0
2021-09-03 10:10:00,123.72,123.85,123.56,123.82,143181.0,115.2995,115.4206,115.1504,115.3927,143181.0
2021-09-03 10:15:00,123.81,123.84,123.51,123.52,113894.0,115.3834,115.4113,115.1038,115.1131,113894.0
2021-09-03 10:20:00,123.52,123.85,123.42,123.82,113164.0,115.1131,115.4206,115.0199,115.3927,113164.0
2021-09-03 10:25:00,123.83,123.88,123.5,123.57,116396.0,115.402,115.4486,115.0945,115.1597,116396.0
2021-09-03 10:30:00,123.57,123.63,123.5,123.55,100196.0,115.1597,115.2156,115.0945,115.1411,100196.0
2021-09-03 10:35:00,123.54,123.61,123.33,123.37,68161.0,115.1317,115.197,114.936,114.9733,68161.0
2021-09-03 10:40:00,123.36,123.46,123.3,123.44,73374.0,114.964,115.0572,114.9081,115.0385,73374.0
2021-09-03 10:45:00,123.43,123.55,123.26,123.54,82042.0,115.0292,115.1411,114.8708,115.1317,82042.0
2021-09-03 10:50:00,123.55,123.55,123.42,123.49,62491.0,115.1411,115.1411,115.0199,115.0851,62491.0
2021-09-03 10:55:00,123.48,123.65,123.47,123.56,97144.0,115.0758,115.2343,115.0665,115.1504,97144.0
2021-09-03 11:00:00,123.56,123.73,123.5,123.67,63881.0,115.1504,115.3088,115.0945,115.2529,63881.0
2021-09-03 11:05:00,123.68,123.75,123.62,123.68,67636.0,115.2622,115.3275,115.2063,115.2622,67636.0
2021-09-03 11:10:00,123.7,123.74,123.63,123.74,49030.0,115.2809,115.3181,115.2156,115.3181,49030.0
2021-09-03 11:15:00,123.75,123.83,123.72,123.83,63241.0,115.3275,115.402,115.2995,115.402,63241.0
2021-09-03 11:20:00,123.82,124.04,123.74,124.02,198352.0,115.3927,115.5977,115.3181,115.5791,198352.0
2021-09-03 11:25:00,124.01,124.24,123.99,124.2,160233.0,115.5698,115.7841,115.5511,115.7468,160233.0
2021-09-03 11:30:00,124.22,124.31,124.07,124.21,254249.0,115.7655,115.8493,115.6257,115.7561,254249.0
2021-09-03 11:35:00,124.21,124.46,124.21,124.46,189583.0,115.7561,115.9891,115.7561,115.9891,189583.0
2021-09-03 11:40:00,124.46,124.48,124.21,124.35,119195.0,115.9891,116.0078,115.7561,115.8866,119195.0
2021-09-03 11:45:00,124.33,124.35,124.21,124.33,90579.0,115.868,115.8866,115.7561,115.868,90579.0
2021-09-03 11:50:00,124.33,124.4,124.24,124.4,108737.0,115.868,115.9332,115.7841,115.9332,108737.0
2021-09-03 11:55:00,124.39,124.48,124.24,124.26,81094.0,115.9239,116.0078,115.7841,115.8027,81094.0
2021-09-03 12:00:00,124.26,124.36,124.14,124.31,67474.0,115.8027,115.8959,115.6909,115.8493,67474.0
2021-09-03 12:05:00,124.32,124.33,124.24,124.29,47557.0,115.8587,115.868,115.7841,115.8307,47557.0
2021-09-03 12:10:00,124.29,124.3,124.15,124.19,63552.0,115.8307,115.84,115.7002,115.7375,63552.0
2021-09-03 12:15:00,124.18,124.33,124.16,124.33,53289.0,115.7282,115.868,115.7095,115.868,53289.0
2021-09-03 12:20:00,124.32,124.33,124.19,124.29,95723.0,115.8587,115.868,115.7375,115.8307,95723.0
2021-09-03 12:25:00,124.29,124.39,124.28,124.36,66454.0,115.8307,115.9239,115.8214,115.8959,66454.0
2021-09-03 12:30:00,124.36,124.38,124.23,124.27,95048.0,115.8959,115.9146,115.7748,115.8121,95048.0
2021-09-03 12:35:00,124.26,124.34,124.25,124.27,48240.0,115.8027,115.8773,115.7934,115.8121,48240.0
2021-09-03 12:40:00,124.27,124.33,124.26,124.31,41592.0,115.8121,115.868,115.8027,115.8493,41592.0
2021-09-03 12:45:00,124.32,124.35,124.21,124.23,44601.0,115.8587,115.8866,115.7561,115.7748,44601.0
2021-09-03 12:50:00,124.22,124.32,124.21,124.26,46267.0,115.7655,115.8587,115.7561,115.8027,46267.0
2021-09-03 12:55:00,124.25,124.3,124.18,124.28,38926.0,115.7934,115.84,115.7282,115.8214,38926.0
2021-09-03 13:00:00,124.28,124.4,124.19,124.39,86593.0,115.8214,115.9332,115.7375,115.9239,86593.0
2021-09-03 13:05:00,124.39,124.45,124.39,124.43,37486.0,115.9239,115.9798,115.9239,115.9612,37486.0
2021-09-03 13:10:00,124.43,124.46,124.42,124.45,59069.0,115.9612,115.9891,115.9519,115.9798,59069.0
2021-09-03 13:15:00,124.44,124.44,124.34,124.4,47378.0,115.9705,115.9705,115.8773,115.9332,47378.0
2021-09-03 13:20:00,124.42,124.45,124.4,124.42,30195.0,115.9519,115.9798,115.9332,115.9519,30195.0
2021-09-03 13:25:00,124.43,124.46,124.33,124.33,37862.0,115.9612,115.9891,115.868,115.868,37862.0
2021-09-03 13:30:00,124.34,124.38,124.27,124.29,31773.0,115.8773,115.9146,115.8121,115.8307,31773.0
2021-09-03 13:35:00,124.3,124.36,124.25,124.25,37470.0,115.84,115.8959,115.7934,115.7934,37470.0
2021-09-03 13:40:00,124.23,124.31,124.2,124.23,36810.0,115.7748,115.8493,115.7468,115.7748,36810.0
2021-09-03 13:45:00,124.23,124.24,124.17,124.21,38330.0,115.7748,115.7841,115.7189,115.7561,38330.0
2021-09-03 13:50:00,124.21,124.28,124.2,124.26,37364.0,115.7561,115.8214,115.7468,115.8027,37364.0
2021-09-03 13:55:00,124.25,124.31,124.25,124.27,52593.0,115.7934,115.8493,115.7934,115.8121,52593.0
2021-09-03 14:00:00,124.27,124.29,124.13,124.16,53306.0,115.8121,115.8307,115.6816,115.7095,53306.0
2021-09-03 14:05:00,124.15,124.15,123.97,124.0,66802.0,115.7002,115.7002,115.5325,115.5604,66802.0
2021-09-03 14:10:00,124.0,124.06,123.95,123.97,52260.0,115.5604,115.6164,115.5138,115.5325,52260.0
2021-09-03 14:15:00,123.97,124.07,123.97,124.06,69783.0,115.5325,115.6257,115.5325,115.6164,69783.0
2021-09-03 14:20:00,124.05,124.07,123.91,123.92,38778.0,115.607,115.6257,115.4766,115.4859,38778.0
2021-09-03 14:25:00,123.92,123.93,123.82,123.83,55775.0,115.4859,115.4952,115.3927,115.402,55775.0
2021-09-03 14:30:00,123.82,123.82,123.71,123.72,69454.0,115.3927,115.3927,115.2902,115.2995,69454.0
2021-09-03 14:35:00,123.71,123.73,123.64,123.67,55321.0,115.2902,115.3088,115.2249,115.2529,55321.0
2021-09-03 14:40:00,123.67,123.69,123.65,123.67,27940.0,115.2529,115.2715,115.2343,115.2529,27940.0
2021-09-03 14:45:00,123.67,123.68,123.55,123.61,52370.0,115.2529,115.2622,115.1411,115.197,52370.0
2021-09-03 14:50:00,123.63,123.65,123.6,123.61,32490.0,115.2156,115.2343,115.1877,115.197,32490.0
2021-09-03 14:55:00,123.62,123.74,123.62,123.72,38259.0,115.2063,115.3181,115.2063,115.2995,38259.0
2021-09-03 15:00:00,123.72,123.72,123.62,123.65,46042.0,115.2995,115.2995,115.2063,115.2343,46042.0
2021-09-03 15:05:00,123.66,123.69,123.6,123.69,52197.0,115.2436,115.2715,115.1877,115.2715,52197.0
2021-09-03 15:10:00,123.69,123.74,123.63,123.73,39353.0,115.2715,115.3181,115.2156,115.3088,39353.0
2021-09-03 15:15:00,123.73,123.79,123.7,123.73,43421.0,115.3088,115.3647,115.2809,115.3088,43421.0
2021-09-03 15:20:00,123.73,123.82,123.67,123.81,92938.0,115.3088,115.3927,115.2529,115.3834,92938.0
2021-09-03 15:25:00,123.81,123.9,123.76,123.85,77680.0,115.3834,115.4672,115.3368,115.4206,77680.0
2021-09-03 15:30:00,123.84,123.93,123.79,123.92,97461.0,115.4113,115.4952,115.3647,115.4859,97461.0
2021-09-03 15:35:00,123.91,123.98,123.88,123.89,66548.0,115.4766,115.5418,115.4486,115.4579,66548.0
2021-09-03 15:40:00,123.89,123.97,123.86,123.95,67860.0,115.4579,115.5325,115.43,115.5138,67860.0
2021-09-03 15:45:00,123.94,123.98,123.8,123.88,93498.0,115.5045,115.5418,115.374,115.4486,93498.0
2021-09-03 15:50:00,123.88,124.08,123.88,123.97,174587.0,115.4486,115.635,115.4486,115.5325,174587.0
2021-09-03 15:55:00,123.97,123.99,123.87,123.98,251399.0,115.5325,115.5511,115.4393,115.5418,251399.0
2021-09-07 09:30:00,124.62,125.04,124.47,124.62,783372.0,116.1382,116.5297,115.9984,116.1382,783372.0
2021-09-07 09:35:00,124.61,125.08,124.49,124.68,197184.0,116.1289,116.5669,116.0171,116.1942,197184.0
2021-09-07 09:40:00,124.64,124.72,124.27,124.45,120424.0,116.1569,116.2314,115.8121,115.9798,120424.0
2021-09-07 09:45:00,124.46,124.46,123.91,124.18,223089.0,115.9891,115.9891,115.4766,115.7282,223089.0
2021-09-07 09:50:00,124.18,124.33,123.98,124.22,154373.0,115.7282,115.868,115.5418,115.7655,154373.0
2021-09-07 09:55:00,124.22,124.66,124.14,124.59,103558.0,115.7655,116.1755,115.6909,116.1103,103558.0
2021-09-07 10:00:00,124.59,124.59,123.89,123.95,113880.0,116.1103,116.1103,115.4579,115.5138,113880.0
2021-09-07 10:05:00,123.96,124.19,123.94,124.05,81546.0,115.5232,115.7375,115.5045,115.607,81546.0
2021-09-07 10:10:00,124.04,124.13,123.97,124.08,82838.0,115.5977,115.6816,115.5325,115.635,82838.0
2021-09-07 10:15:00,124.08,124.27,124.03,124.16,88847.0,115.635,115.8121,115.5884,115.7095,88847.0
2021-09-07 10:20:00,124.17,124.48,124.16,124.47,91715.0,115.7189,116.0078,115.7095,115.9984,91715.0
2021-09-07 10:25:00,124.48,124.69,124.46,124.62,88824.0,116.0078,116.2035,115.9891,116.1382,88824.0
2021-09-07 10:30:00,124.61,124.92,124.6,124.84,140231.0,116.1289,116.4178,116.1196,116.3433,140231.0
2021-09-07 10:35:00,124.84,124.93,124.72,124.77,82527.0,116.3433,116.4271,116.2314,116.278,82527.0
2021-09-07 10:40:00,124.8,125.02,124.77,125.0,151694.0,116.306,116.511,116.278,116.4924,151694.0
2021-09-07 10:45:00,125.0,125.05,124.74,124.89,115500.0,116.4924,116.539,116.2501,116.3899,115500.0
2021-09-07 10:50:00,124.9,125.03,124.89,125.02,76151.0,116.3992,116.5203,116.3899,116.511,76151.0
2021-09-07 10:55:00,125.02,125.18,124.97,125.17,108594.0,116.511,116.6601,116.4644,116.6508,108594.0
2021-09-07 11:00:00,125.17,125.26,125.1,125.22,197819.0,116.6508,116.7347,116.5856,116.6974,197819.0
2021-09-07 11:05:00,125.21,125.26,124.91,124.95,124232.0,116.6881,116.7347,116.4085,116.4458,124232.0
2021-09-07 11:10:00,124.95,125.0,124.65,124.7,84910.0,116.4458,116.4924,116.1662,116.2128,84910.0
2021-09-07 11:15:00,124.69,124.84,124.63,124.83,74953.0,116.2035,116.3433,116.1476,116.3339,74953.0
2021-09-07 11:20:00,124.83,124.91,124.74,124.76,48808.0,116.3339,116.4085,116.2501,116.2687,48808.0
2021-09-07 11:25:00,124.76,124.79,124.61,124.69,89562.0,116.2687,116.2967,116.1289,116.2035,89562.0
2021-09-07 11:30:00,124.68,124.97,124.66,124.94,58765.0,116.1942,116.4644,116.1755,116.4365,58765.0
2021-09-07 11:35:00,124.93,124.96,124.83,124.95,41145.0,116.4271,116.4551,116.3339,116.4458,41145.0
2021-09-07 11:40:00,124.96,125.05,124.91,125.01,54886.0,116.4551,116.539,116.4085,116.5017,54886.0
2021-09-07 11:45:00,125.0,125.08,124.95,125.03,82285.0,116.4924,116.5669,116.4458,116.5203,82285.0
2021-09-07 11:50:00,125.03,125.05,124.93,125.02,41811.0,116.5203,116.539,116.4271,116.511,41811.0
2021-09-07 11:55:00,124.98,125.02,124.95,125.0,34047.0,116.4737,116.511,116.4458,116.4924,34047.0
2021-09-07 12:00:00,125.01,125.09,125.01,125.03,44557.0,116.5017,116.5762,116.5017,116.5203,44557.0
2021-09-07 12:05:00,125.04,125.15,125.03,125.13,56588.0,116.5297,116.6322,116.5203,116.6135,56588.0
2021-09-07 12:10:00,125.13,125.14,125.01,125.12,62582.0,116.6135,116.6228,116.5017,116.6042,62582.0
2021-09-07 12:15:00,125.11,125.15,125.08,125.13,40869.0,116.5949,116.6322,116.5669,116.6135,40869.0
2021-09-07 12:20:00,125.12,125.17,125.09,125.09,35480.0,116.6042,116.6508,116.5762,116.5762,35480.0
2021-09-07 12:25:00,125.1,125.16,125.03,125.12,46155.0,116.5856,116.6415,116.5203,116.6042,46155.0
2021-09-07 12:30:00,125.14,125.23,125.11,125.13,59351.0,116.6228,116.7067,116.5949,116.6135,59351.0
2021-09-07 12:35:00,125.12,125.18,125.09,125.15,35282.0,116.6042,116.6601,116.5762,116.6322,35282.0
2021-09-07 12:40:00,125.15,125.18,125.06,125.18,38646.0,116.6322,116.6601,116.5483,116.6601,38646.0
2021-09-07 12:45:00,125.2,125.2,125.11,125.12,32631.0,116.6788,116.6788,116.5949,116.6042,32631.0
2021-09-07 12:50:00,125.12,125.12,125.01,125.02,42077.0,116.6042,116.6042,116.5017,116.511,42077.0
2021-09-07 12:55:00,125.01,125.18,125.0,125.16,55290.0,116.5017,116.6601,116.4924,116.6415,55290.0
2021-09-07 13:00:00,125.17,125.25,125.11,125.13,55959.0,116.6508,116.7254,116.5949,116.6135,55959.0
2021-09-07 13:05:00,125.14,125.19,125.09,125.15,34165.0,116.6228,116.6694,116.5762,116.6322,34165.0
2021-09-07 13:10:00,125.15,125.25,125.15,125.23,39442.0,116.6322,116.7254,116.6322,116.7067,39442.0
2021-09-07 13:15:00,125.24,125.25,125.21,125.23,24127.0,116.716,116.7254,116.6881,116.7067,24127.0
2021-09-07 13:20:00,125.23,125.23,125.13,125.13,34570.0,116.7067,116.7067,116.6135,116.6135,34570.0
2021-09-07 13:25:00,125.15,125.25,125.14,125.24,45892.0,116.6322,116.7254,116.6228,116.716,45892.0
2021-09-07 13:30:00,125.24,125.28,125.17,125.18,35759.0,116.716,116.7533,116.6508,116.6601,35759.0
2021-09-07 13:35:00,125.19,125.19,125.06,125.06,43126.0,116.6694,116.6694,116.5483,116.5483,43126.0
2021-09-07 13:40:00,125.06,125.16,125.02,125.13,57914.0,116.5483,116.6415,116.511,116.6135,57914.0
2021-09-07 13:45:00,125.13,125.15,125.07,125.11,30920.0,116.6135,116.6322,116.5576,116.5949,30920.0
2021-09-07 13:50:00,125.11,125.12,125.04,125.07,36709.0,116.5949,116.6042,116.5297,116.5576,36709.0
2021-09-07 13:55:00,125.06,125.11,125.03,125.1,47142.0,116.5483,116.5949,116.5203,116.5856,47142.0
2021-09-07 14:00:00,125.1,125.14,125.03,125.08,55295.0,116.5856,116.6228,116.5203,116.5669,55295.0
2021-09-07 14:05:00,125.08,125.11,125.03,125.11,31490.0,116.5669,116.5949,116.5203,116.5949,31490.0
2021-09-07 14:10:00,125.11,125.2,125.1,125.16,46067.0,116.5949,116.6788,116.5856,116.6415,46067.0
2021-09-07 14:15:00,125.15,125.15,125.04,125.05,25362.0,116.6322,116.6322,116.5297,116.539,25362.0
2021-09-07 14:20:00,125.04,125.09,125.03,125.06,28454.0,116.5297,116.5762,116.5203,116.5483,28454.0
2021-09-07 14:25:00,125.06,125.1,125.03,125.05,35382.0,116.5483,116.5856,116.5203,116.539,35382.0
2021-09-07 14:30:00,125.05,125.06,124.93,125.03,71953.0,116.539,116.5483,116.4271,116.5203,71953.0
2021-09-07 14:35:00,125.02,125.03,124.92,124.94,42175.0,116.511,116.5203,116.4178,116.4365,42175.0
2021-09-07 14:40:00,124.95,125.04,124.91,124.93,25011.0,116.4458,116.5297,116.4085,116.4271,25011.0
2021-09-07 14:45:00,124.93,124.96,124.86,124.93,35943.0,116.4271,116.4551,116.3619,116.4271,35943.0
2021-09-07 14:50:00,124.93,124.98,124.9,124.97,32690.0,116.4271,116.4737,116.3992,116.4644,32690.0
2021-09-07 14:55:00,124.97,125.01,124.96,125.0,28044.0,116.4644,116.5017,116.4551,116.4924,28044.0
2021-09-07 15:00:00,125.0,125.06,124.98,125.04,47001.0,116.4924,116.5483,116.4737,116.5297,47001.0
2021-09-07 15:05:00,125.04,125.04,124.95,124.96,39219.0,116.5297,116.5297,116.4458,116.4551,39219.0
2021-09-07 15:10:00,124.95,125.01,124.95,125.0,29249.0,116.4458,116.5017,116.4458,116.4924,29249.0
2021-09-07 15:15:00,124.99,124.99,124.88,124.92,42830.0,116.4831,116.4831,116.3805,116.4178,42830.0
2021-09-07 15:20:00,124.92,124.95,124.84,124.86,49672.0,116.4178,116.4458,116.3433,116.3619,49672.0
2021-09-07 15:25:00,124.86,124.88,124.82,124.83,36199.0,116.3619,116.3805,116.3246,116.3339,36199.0
2021-09-07 15:30:00,124.82,124.84,124.75,124.82,57047.0,116.3246,116.3433,116.2594,116.3246,57047.0
2021-09-07 15:35:00,124.83,124.92,124.77,124.83,70417.0,116.3339,116.4178,116.278,116.3339,70417.0
2021-09-07 15:40:00,124.83,124.88,124.81,124.81,60390.0,116.3339,116.3805,116.3153,116.3153,60390.0
2021-09-07 15:45:00,124.81,124.82,124.73,124.78,137382.0,116.3153,116.3246,116.2408,116.2873,137382.0
2021-09-07 15:50:00,124.79,124.87,124.76,124.82,143340.0,116.2967,116.3712,116.2687,116.3246,143340.0
2021-09-07 15:55:00,124.83,124.84,124.68,124.7,351766.0,116.3339,116.3433,116.1942,116.2128,351766.0
2021-09-08 09:30:00,122.97,123.14,122.48,122.58,454247.0,114.6005,114.759,114.1439,114.2371,454247.0
2021-09-08 09:35:00,122.58,122.95,122.56,122.67,145613.0,114.2371,114.5819,114.2184,114.321,145613.0
2021-09-08 09:40:00,122.67,122.77,122.35,122.35,130203.0,114.321,114.4142,114.0227,114.0227,130203.0
2021-09-08 09:45:00,122.35,122.44,121.92,121.98,280607.0,114.0227,114.1066,113.622,113.6779,280607.0
2021-09-08 09:50:00,121.97,121.97,121.55,121.66,180406.0,113.6686,113.6686,113.2772,113.3797,180406.0
2021-09-08 09:55:00,121.67,121.75,121.44,121.7,181686.0,113.389,113.4636,113.1747,113.417,181686.0
2021-09-08 10:00:00,121.68,121.7,121.23,121.37,181290.0,113.3983,113.417,112.979,113.1094,181290.0
2021-09-08 10:05:00,121.34,121.64,121.33,121.4,108495.0,113.0815,113.3611,113.0722,113.1374,108495.0
2021-09-08 10:10:00,121.37,121.59,121.24,121.53,172829.0,113.1094,113.3145,112.9883,113.2585,172829.0
2021-09-08 10:15:00,121.53,121.61,121.42,121.6,96212.0,113.2585,113.3331,113.156,113.3238,96212.0
2021-09-08 10:20:00,121.61,121.98,121.6,121.91,144704.0,113.3331,113.6779,113.3238,113.6127,144704.0
2021-09-08 10:25:00,121.9,121.95,121.71,121.76,125251.0,113.6034,113.65,113.4263,113.4729,125251.0
2021-09-08 10:30:00,121.75,121.89,121.59,121.68,172114.0,113.4636,113.594,113.3145,113.3983,172114.0
2021-09-08 10:35:00,121.67,121.85,121.62,121.78,226284.0,113.389,113.5568,113.3424,113.4915,226284.0
2021-09-08 10:40:00,121.77,121.8,121.4,121.47,135194.0,113.4822,113.5102,113.1374,113.2026,135194.0
2021-09-08 10:45:00,121.46,121.85,121.43,121.77,135708.0,113.1933,113.5568,113.1654,113.4822,135708.0
2021-09-08 10:50:00,121.75,121.82,121.66,121.7,94061.0,113.4636,113.5288,113.3797,113.417,94061.0
2021-09-08 10:55:00,121.7,121.72,121.53,121.62,78357.0,113.417,113.4356,113.2585,113.3424,78357.0
2021-09-08 11:00:00,121.63,122.32,121.62,122.3,170792.0,113.3517,113.9948,113.3424,113.9761,170792.0
2021-09-08 11:05:00,122.28,122.42,122.11,122.31,138849.0,113.9575,114.088,113.7991,113.9855,138849.0
2021-09-08 11:10:00,122.3,122.4,122.05,122.12,83875.0,113.9761,114.0693,113.7432,113.8084,83875.0
2021-09-08 11:15:00,122.12,122.16,121.97,121.99,48211.0,113.8084,113.8457,113.6686,113.6872,48211.0
2021-09-08 11:20:00,122.01,122.25,121.98,122.22,50665.0,113.7059,113.9295,113.6779,113.9016,50665.0
2021-09-08 11:25:00,122.2,122.27,122.14,122.23,43817.0,113.8829,113.9482,113.827,113.9109,43817.0
2021-09-08 11:30:00,122.22,122.27,121.91,121.93,55797.0,113.9016,113.9482,113.6127,113.6313,55797.0
2021-09-08 11:35:00,121.93,122.08,121.92,122.08,39945.0,113.6313,113.7711,113.622,113.7711,39945.0
2021-09-08 11:40:00,122.06,122.18,121.99,121.99,64462.0,113.7525,113.8643,113.6872,113.6872,64462.0
2021-09-08 11:45:00,122.0,122.09,121.75,121.75,28409.0,113.6966,113.7804,113.4636,113.4636,28409.0
2021-09-08 11:50:00,121.75,121.76,121.53,121.53,52112.0,113.4636,113.4729,113.2585,113.2585,52112.0
2021-09-08 11:55:00,121.54,121.69,121.54,121.67,70422.0,113.2679,113.4077,113.2679,113.389,70422.0
2021-09-08 12:00:00,121.66,122.07,121.57,121.78,51286.0,113.3797,113.7618,113.2958,113.4915,51286.0
2021-09-08 12:05:00,121.81,121.99,121.8,121.91,32661.0,113.5195,113.6872,113.5102,113.6127,32661.0
2021-09-08 12:10:00,121.91,122.11,121.88,122.04,32090.0,113.6127,113.7991,113.5847,113.7338,32090.0
2021-09-08 12:15:00,122.03,122.13,121.98,122.11,17917.0,113.7245,113.8177,113.6779,113.7991,17917.0
2021-09-08 12:20:00,122.1,122.21,122.04,122.17,48345.0,113.7898,113.8923,113.7338,113.855,48345.0
2021-09-08 12:25:00,122.19,122.22,122.03,122.09,33763.0,113.8736,113.9016,113.7245,113.7804,33763.0
2021-09-08 12:30:00,122.1,122.1,121.93,122.06,29885.0,113.7898,113.7898,113.6313,113.7525,29885.0
2021-09-08 12:35:00,122.07,122.08,121.96,121.96,24518.0,113.7618,113.7711,113.6593,113.6593,24518.0
2021-09-08 12:40:00,121.98,122.09,121.98,122.03,26342.0,113.6779,113.7804,113.6779,113.7245,26342.0
2021-09-08 12:45:00,122.02,122.02,121.94,121.99,20950.0,113.7152,113.7152,113.6406,113.6872,20950.0
2021-09-08 12:50:00,121.99,122.0,121.86,121.98,35082.0,113.6872,113.6966,113.5661,113.6779,35082.0
2021-09-08 12:55:00,121.97,122.06,121.96,121.96,21115.0,113.6686,113.7525,113.6593,113.6593,21115.0
2021-09-08 13:00:00,121.95,122.02,121.93,121.98,16688.0,113.65,113.7152,113.6313,113.6779,16688.0
2021-09-08 13:05:00,121.97,122.06,121.91,121.92,18971.0,113.6686,113.7525,113.6127,113.622,18971.0
2021-09-08 13:10:00,121.92,121.95,121.84,121.87,23888.0,113.622,113.65,113.5474,113.5754,23888.0
2021-09-08 13:15:00,121.87,121.98,121.82,121.98,22881.0,113.5754,113.6779,113.5288,113.6779,22881.0
2021-09-08 13:20:00,121.97,121.99,121.86,121.89,25159.0,113.6686,113.6872,113.5661,113.594,25159.0
2021-09-08 13:25:00,121.89,121.97,121.88,121.97,15793.0,113.594,113.6686,113.5847,113.6686,15793.0
2021-09-08 13:30:00,121.98,122.03,121.91,121.91,17544.0,113.6779,113.7245,113.6127,113.6127,17544.0
2021-09-08 13:35:00,121.92,121.92,121.84,121.87,19719.0,113.622,113.622,113.5474,113.5754,19719.0
2021-09-08 13:40:00,121.86,122.0,121.86,122.0,20003.0,113.5661,113.6966,113.5661,113.6966,20003.0
2021-09-08 13:45:00,122.0,122.05,121.94,121.98,24332.0,113.6966,113.7432,113.6406,113.6779,24332.0
2021-09-08 13:50:00,122.0,122.1,122.0,122.04,20135.0,113.6966,113.7898,113.6966,113.7338,20135.0
2021-09-08 13:55:00,122.04,122.04,121.95,121.97,21015.0,113.7338,113.7338,113.65,113.6686,21015.0
2021-09-08 14:00:00,121.98,122.28,121.97,122.2,41505.0,113.6779,113.9575,113.6686,113.8829,41505.0
2021-09-08 14:05:00,122.2,122.21,122.06,122.09,27458.0,113.8829,113.8923,113.7525,113.7804,27458.0
2021-09-08 14:10:00,122.1,122.24,122.1,122.21,31775.0,113.7898,113.9202,113.7898,113.8923,31775.0
2021-09-08 14:15:00,122.21,122.24,122.06,122.11,26675.0,113.8923,113.9202,113.7525,113.7991,26675.0
2021-09-08 14:20:00,122.11,122.14,122.07,122.1,14900.0,113.7991,113.827,113.7618,113.7898,14900.0
2021-09-08 14:25:00,122.11,122.15,122.08,122.12,22514.0,113.7991,113.8363,113.7711,113.8084,22514.0
2021-09-08 14:30:00,122.12,122.22,122.09,122.21,18235.0,113.8084,113.9016,113.7804,113.8923,18235.0
2021-09-08 14:35:00,122.2,122.21,122.11,122.15,20111.0,113.8829,113.8923,113.7991,113.8363,20111.0
2021-09-08 14:40:00,122.18,122.2,122.11,122.19,16737.0,113.8643,113.8829,113.7991,113.8736,16737.0
2021-09-08 14:45:00,122.2,122.22,122.1,122.14,18195.0,113.8829,113.9016,113.7898,113.827,18195.0
2021-09-08 14:50:00,122.14,122.2,122.1,122.1,29762.0,113.827,113.8829,113.7898,113.7898,29762.0
2021-09-08 14:55:00,122.11,122.22,122.11,122.2,19624.0,113.7991,113.9016,113.7991,113.8829,19624.0
2021-09-08 15:00:00,122.21,122.21,122.11,122.11,22469.0,113.8923,113.8923,113.7991,113.7991,22469.0
2021-09-08 15:05:00,122.11,122.2,122.07,122.18,20048.0,113.7991,113.8829,113.7618,113.8643,20048.0
2021-09-08 15:10:00,122.18,122.22,122.16,122.22,13576.0,113.8643,113.9016,113.8457,113.9016,13576.0
2021-09-08 15:15:00,122.21,122.26,122.17,122.24,31486.0,113.8923,113.9389,113.855,113.9202,31486.0
2021-09-08 15:20:00,122.24,122.24,122.13,122.14,28571.0,113.9202,113.9202,113.8177,113.827,28571.0
2021-09-08 15:25:00,122.14,122.17,122.13,122.16,25054.0,113.827,113.855,113.8177,113.8457,25054.0
2021-09-08 15:30:00,122.17,122.23,122.15,122.18,40281.0,113.855,113.9109,113.8363,113.8643,40281.0
2021-09-08 15:35:00,122.17,122.18,122.1,122.1,48614.0,113.855,113.8643,113.7898,113.7898,48614.0
2021-09-08 15:40:00,122.1,122.24,122.08,122.2,63100.0,113.7898,113.9202,113.7711,113.8829,63100.0
2021-09-08 15:45:00,122.19,122.27,122.11,122.12,117510.0,113.8736,113.9482,113.7991,113.8084,117510.0
2021-09-08 15:50:00,122.12,122.27,122.09,122.12,157792.0,113.8084,113.9482,113.7804,113.8084,157792.0
2021-09-08 15:55:00,122.11,122.12,121.88,121.88,365470.0,113.7991,113.8084,113.5847,113.5847,365470.0
2021-09-09 09:30:00,122.17,122.44,121.88,122.16,309980.0,113.855,114.1066,113.5847,113.8457,309980.0
2021-09-09 09:35:00,122.17,122.67,122.17,122.63,152503.0,113.855,114.321,113.855,114.2837,152503.0
2021-09-09 09:40:00,122.67,122.9,122.56,122.8,71901.0,114.321,114.5353,114.2184,114.4421,71901.0
2021-09-09 09:45:00,122.81,122.86,122.61,122.61,136208.0,114.4514,114.498,114.265,114.265,136208.0
2021-09-09 09:50:00,122.66,122.68,122.25,122.4,104603.0,114.3116,114.3303,113.9295,114.0693,104603.0
2021-09-09 09:55:00,122.41,122.48,122.09,122.1,61438.0,114.0787,114.1439,113.7804,113.7898,61438.0
2021-09-09 10:00:00,122.11,122.41,122.05,122.27,150851.0,113.7991,114.0787,113.7432,113.9482,150851.0
2021-09-09 10:05:00,122.26,122.45,122.18,122.43,61931.0,113.9389,114.1159,113.8643,114.0973,61931.0
2021-09-09 10:10:00,122.45,122.6,122.32,122.59,49259.0,114.1159,114.2557,113.9948,114.2464,49259.0
2021-09-09 10:15:00,122.59,122.6,122.34,122.46,27907.0,114.2464,114.2557,114.0134,114.1252,27907.0
2021-09-09 10:20:00,122.47,122.67,122.4,122.66,44506.0,114.1346,114.321,114.0693,114.3116,44506.0
2021-09-09 10:25:00,122.64,122.83,122.62,122.76,81407.0,114.293,114.4701,114.2744,114.4048,81407.0
2021-09-09 10:30:00,122.78,122.83,122.64,122.77,49603.0,114.4235,114.4701,114.293,114.4142,49603.0
2021-09-09 10:35:00,122.79,122.82,122.6,122.73,31619.0,114.4328,114.4607,114.2557,114.3769,31619.0
2021-09-09 10:40:00,122.73,122.77,122.61,122.67,53347.0,114.3769,114.4142,114.265,114.321,53347.0
2021-09-09 10:45:00,122.67,122.82,122.66,122.66,29040.0,114.321,114.4607,114.3116,114.3116,29040.0
2021-09-09 10:50:00,122.65,122.82,122.61,122.78,33617.0,114.3023,114.4607,114.265,114.4235,33617.0
2021-09-09 10:55:00,122.76,122.81,122.68,122.7,28044.0,114.4048,114.4514,114.3303,114.3489,28044.0
2021-09-09 11:00:00,122.71,122.93,122.71,122.91,63579.0,114.3582,114.5633,114.3582,114.5446,63579.0
2021-09-09 11:05:00,122.91,123.05,122.89,123.05,85942.0,114.5446,114.6751,114.526,114.6751,85942.0
2021-09-09 11:10:00,123.06,123.2,123.03,123.16,44030.0,114.6844,114.8149,114.6565,114.7776,44030.0
2021-09-09 11:15:00,123.15,123.2,123.07,123.12,57376.0,114.7683,114.8149,114.6937,114.7403,57376.0
2021-09-09 11:20:00,123.12,123.14,122.96,123.02,38831.0,114.7403,114.759,114.5912,114.6471,38831.0
2021-09-09 11:25:00,123.03,123.09,122.9,122.91,34164.0,114.6565,114.7124,114.5353,114.5446,34164.0
2021-09-09 11:30:00,122.91,123.0,122.88,122.92,39933.0,114.5446,114.6285,114.5167,114.5539,39933.0
2021-09-09 11:35:00,122.92,123.0,122.9,122.96,22681.0,114.5539,114.6285,114.5353,114.5912,22681.0
2021-09-09 11:40:00,122.95,122.97,122.91,122.96,24995.0,114.5819,114.6005,114.5446,114.5912,24995.0
2021-09-09 11:45:00,122.95,123.0,122.91,122.95,23593.0,114.5819,114.6285,114.5446,114.5819,23593.0
2021-09-09 11:50:00,122.96,122.99,122.87,122.88,41272.0,114.5912,114.6192,114.5073,114.5167,41272.0
2021-09-09 11:55:00,122.87,123.05,122.87,123.05,29945.0,114.5073,114.6751,114.5073,114.6751,29945.0
2021-09-09 12:00:00,123.06,123.07,122.99,123.02,17696.0,114.6844,114.6937,114.6192,114.6471,17696.0
2021-09-09 12:05:00,123.02,123.18,123.01,123.18,30357.0,114.6471,114.7962,114.6378,114.7962,30357.0
2021-09-09 12:10:00,123.19,123.26,123.14,123.23,39004.0,114.8056,114.8708,114.759,114.8428,39004.0
2021-09-09 12:15:00,123.23,123.24,123.08,123.24,32887.0,114.8428,114.8522,114.7031,114.8522,32887.0
2021-09-09 12:20:00,123.23,123.35,123.23,123.3,47272.0,114.8428,114.9547,114.8428,114.9081,47272.0
2021-09-09 12:25:00,123.32,123.42,123.31,123.38,29943.0,114.9267,115.0199,114.9174,114.9826,29943.0
2021-09-09 12:30:00,123.38,123.4,123.27,123.35,32078.0,114.9826,115.0013,114.8801,114.9547,32078.0
2021-09-09 12:35:00,123.37,123.42,123.35,123.41,16665.0,114.9733,115.0199,114.9547,115.0106,16665.0
2021-09-09 12:40:00,123.4,123.49,123.4,123.49,26610.0,115.0013,115.0851,115.0013,115.0851,26610.0
2021-09-09 12:45:00,123.48,123.49,123.42,123.48,25708.0,115.0758,115.0851,115.0199,115.0758,25708.0
2021-09-09 12:50:00,123.47,123.49,123.38,123.47,48560.0,115.0665,115.0851,114.9826,115.0665,48560.0
2021-09-09 12:55:00,123.47,123.48,123.22,123.26,30652.0,115.0665,115.0758,114.8335,114.8708,30652.0
2021-09-09 13:00:00,123.28,123.33,123.22,123.32,16881.0,114.8894,114.936,114.8335,114.9267,16881.0
2021-09-09 13:05:00,123.31,123.34,123.29,123.32,13966.0,114.9174,114.9454,114.8988,114.9267,13966.0
2021-09-09 13:10:00,123.31,123.39,123.3,123.35,35377.0,114.9174,114.992,114.9081,114.9547,35377.0
2021-09-09 13:15:00,123.34,123.36,123.26,123.28,47345.0,114.9454,114.964,114.8708,114.8894,47345.0
2021-09-09 13:20:00,123.28,123.28,122.85,122.94,61123.0,114.8894,114.8894,114.4887,114.5726,61123.0
2021-09-09 13:25:00,122.95,123.03,122.85,123.01,17640.0,114.5819,114.6565,114.4887,114.6378,17640.0
2021-09-09 13:30:00,122.98,122.99,122.81,122.9,34880.0,114.6099,114.6192,114.4514,114.5353,34880.0
2021-09-09 13:35:00,122.91,122.95,122.75,122.78,26908.0,114.5446,114.5819,114.3955,114.4235,26908.0
2021-09-09 13:40:00,122.77,122.88,122.71,122.81,12980.0,114.4142,114.5167,114.3582,114.4514,12980.0
2021-09-09 13:45:00,122.79,122.86,122.76,122.82,27863.0,114.4328,114.498,114.4048,114.4607,27863.0
2021-09-09 13:50:00,122.81,122.87,122.79,122.84,12460.0,114.4514,114.5073,114.4328,114.4794,12460.0
2021-09-09 13:55:00,122.87,122.93,122.8,122.82,20499.0,114.5073,114.5633,114.4421,114.4607,20499.0
2021-09-09 14:00:00,122.81,122.95,122.68,122.7,32569.0,114.4514,114.5819,114.3303,114.3489,32569.0
2021-09-09 14:05:00,122.73,122.92,122.73,122.88,18785.0,114.3769,114.5539,114.3769,114.5167,18785.0
2021-09-09 14:10:00,122.9,122.92,122.84,122.87,13739.0,114.5353,114.5539,114.4794,114.5073,13739.0
2021-09-09 14:15:00,122.85,122.89,122.82,122.83,16717.0,114.4887,114.526,114.4607,114.4701,16717.0
2021-09-09 14:20:00,122.86,122.9,122.8,122.86,21542.0,114.498,114.5353,114.4421,114.498,21542.0
2021-09-09 14:25:00,122.87,122.96,122.87,122.9,17458.0,114.5073,114.5912,114.5073,114.5353,17458.0
2021-09-09 14:30:00,122.91,122.92,122.81,122.83,16003.0,114.5446,114.5539,114.4514,114.4701,16003.0
2021-09-09 14:35:00,122.84,122.87,122.76,122.77,16593.0,114.4794,114.5073,114.4048,114.4142,16593.0
2021-09-09 14:40:00,122.76,122.8,122.72,122.78,23370.0,114.4048,114.4421,114.3676,114.4235,23370.0
2021-09-09 14:45:00,122.77,122.92,122.77,122.92,22800.0,114.4142,114.5539,114.4142,114.5539,22800.0
2021-09-09 14:50:00,122.91,122.98,122.9,122.97,27166.0,114.5446,114.6099,114.5353,114.6005,27166.0
2021-09-09 14:55:00,122.97,122.97,122.87,122.92,21221.0,114.6005,114.6005,114.5073,114.5539,21221.0
2021-09-09 15:00:00,122.92,122.95,122.87,122.88,21492.0,114.5539,114.5819,114.5073,114.5167,21492.0
2021-09-09 15:05:00,122.9,122.96,122.87,122.87,37482.0,114.5353,114.5912,114.5073,114.5073,37482.0
2021-09-09 15:10:00,122.87,122.95,122.86,122.88,27710.0,114.5073,114.5819,114.498,114.5167,27710.0
2021-09-09 15:15:00,122.88,122.88,122.75,122.75,41779.0,114.5167,114.5167,114.3955,114.3955,41779.0
2021-09-09 15:20:00,122.76,122.85,122.76,122.83,36664.0,114.4048,114.4887,114.4048,114.4701,36664.0
2021-09-09 15:25:00,122.83,122.9,122.79,122.84,44071.0,114.4701,114.5353,114.4328,114.4794,44071.0
2021-09-09 15:30:00,122.83,122.9,122.77,122.84,38826.0,114.4701,114.5353,114.4142,114.4794,38826.0
2021-09-09 15:35:00,122.84,122.99,122.79,122.97,49291.0,114.4794,114.6192,114.4328,114.6005,49291.0
2021-09-09 15:40:00,122.97,123.11,122.94,123.04,66341.0,114.6005,114.731,114.5726,114.6658,66341.0
2021-09-09 15:45:00,123.04,123.05,122.87,122.87,83024.0,114.6658,114.6751,114.5073,114.5073,83024.0
2021-09-09 15:50:00,122.87,122.9,122.72,122.74,132035.0,114.5073,114.5353,114.3676,114.3862,132035.0
2021-09-09 15:55:00,122.75,122.78,122.6,122.67,176367.0,114.3955,114.4235,114.2557,114.321,176367.0
2021-09-10 09:30:00,123.02,124.22,123.02,123.72,316011.0,114.6471,115.7655,114.6471,115.2995,316011.0
2021-09-10 09:35:00,123.73,124.08,123.7,124.01,87738.0,115.3088,115.635,115.2809,115.5698,87738.0
2021-09-10 09:40:00,123.98,124.15,123.92,124.12,63951.0,115.5418,115.7002,115.4859,115.6723,63951.0
2021-09-10 09:45:00,124.14,124.34,124.13,124.28,144328.0,115.6909,115.8773,115.6816,115.8214,144328.0
2021-09-10 09:50:00,124.28,124.3,124.08,124.08,47766.0,115.8214,115.84,115.635,115.635,47766.0
2021-09-10 09:55:00,124.07,124.17,123.96,124.0,48405.0,115.6257,115.7189,115.5232,115.5604,48405.0
2021-09-10 10:00:00,124.02,124.18,123.91,123.91,56606.0,115.5791,115.7282,115.4766,115.4766,56606.0
2021-09-10 10:05:00,123.93,123.97,123.7,123.84,52963.0,115.4952,115.5325,115.2809,115.4113,52963.0
2021-09-10 10:10:00,123.83,124.02,123.76,124.01,59900.0,115.402,115.5791,115.3368,115.5698,59900.0
2021-09-10 10:15:00,124.02,124.27,123.98,124.17,120605.0,115.5791,115.8121,115.5418,115.7189,120605.0
2021-09-10 10:20:00,124.19,124.19,123.94,124.0,48359.0,115.7375,115.7375,115.5045,115.5604,48359.0
2021-09-10 10:25:00,124.0,124.03,123.58,123.59,68287.0,115.5604,115.5884,115.169,115.1783,68287.0
2021-09-10 10:30:00,123.57,123.57,123.13,123.28,80921.0,115.1597,115.1597,114.7496,114.8894,80921.0
2021-09-10 10:35:00,123.3,123.37,123.18,123.29,67350.0,114.9081,114.9733,114.7962,114.8988,67350.0
2021-09-10 10:40:00,123.29,123.32,123.13,123.26,41800.0,114.8988,114.9267,114.7496,114.8708,41800.0
2021-09-10 10:45:00,123.28,123.45,123.21,123.37,24975.0,114.8894,115.0479,114.8242,114.9733,24975.0
2021-09-10 10:50:00,123.38,123.57,123.34,123.39,46903.0,114.9826,115.1597,114.9454,114.992,46903.0
2021-09-10 10:55:00,123.31,123.45,123.13,123.3,73566.0,114.9174,115.0479,114.7496,114.9081,73566.0
2021-09-10 11:00:00,123.36,123.36,123.23,123.29,12469.0,114.964,114.964,114.8428,114.8988,12469.0
2021-09-10 11:05:00,123.27,123.29,123.09,123.22,24200.0,114.8801,114.8988,114.7124,114.8335,24200.0
2021-09-10 11:10:00,123.23,123.32,123.22,123.25,12909.0,114.8428,114.9267,114.8335,114.8615,12909.0
2021-09-10 11:15:00,123.27,123.32,123.15,123.26,43274.0,114.8801,114.9267,114.7683,114.8708,43274.0
2021-09-10 11:20:00,123.28,123.45,123.23,123.45,38020.0,114.8894,115.0479,114.8428,115.0479,38020.0
2021-09-10 11:25:00,123.47,123.54,123.32,123.32,53039.0,115.0665,115.1317,114.9267,114.9267,53039.0
2021-09-10 11:30:00,123.34,123.57,123.34,123.57,22257.0,114.9454,115.1597,114.9454,115.1597,22257.0
2021-09-10 11:35:00,123.57,123.66,123.46,123.5,32462.0,115.1597,115.2436,115.0572,115.0945,32462.0
2021-09-10 11:40:00,123.52,123.64,123.44,123.56,32155.0,115.1131,115.2249,115.0385,115.1504,32155.0
2021-09-10 11:45:00,123.56,123.75,123.56,123.63,25424.0,115.1504,115.3275,115.1504,115.2156,25424.0
2021-09-10 11:50:00,123.63,123.73,123.63,123.66,20771.0,115.2156,115.3088,115.2156,115.2436,20771.0
2021-09-10 11:55:00,123.65,123.72,123.65,123.7,16764.0,115.2343,115.2995,115.2343,115.2809,16764.0
2021-09-10 12:00:00,123.69,123.73,123.62,123.73,14714.0,115.2715,115.3088,115.2063,115.3088,14714.0
2021-09-10 12:05:00,123.72,123.97,123.7,123.9,62872.0,115.2995,115.5325,115.2809,115.4672,62872.0
2021-09-10 12:10:00,123.91,123.96,123.8,123.81,31170.0,115.4766,115.5232,115.374,115.3834,31170.0
2021-09-10 12:15:00,123.81,123.83,123.69,123.69,32980.0,115.3834,115.402,115.2715,115.2715,32980.0
2021-09-10 12:20:00,123.69,123.69,123.6,123.64,17596.0,115.2715,115.2715,115.1877,115.2249,17596.0
2021-09-10 12:25:00,123.64,123.69,123.54,123.64,19310.0,115.2249,115.2715,115.1317,115.2249,19310.0
2021-09-10 12:30:00,123.64,123.68,123.57,123.59,14280.0,115.2249,115.2622,115.1597,115.1783,14280.0
2021-09-10 12:35:00,123.62,123.69,123.62,123.65,20641.0,115.2063,115.2715,115.2063,115.2343,20641.0
2021-09-10 12:40:00,123.63,123.77,123.59,123.77,16135.0,115.2156,115.3461,115.1783,115.3461,16135.0
2021-09-10 12:45:00,123.76,123.83,123.72,123.81,33738.0,115.3368,115.402,115.2995,115.3834,33738.0
2021-09-10 12:50:00,123.81,123.85,123.76,123.76,19210.0,115.3834,115.4206,115.3368,115.3368,19210.0
2021-09-10 12:55:00,123.76,123.8,123.74,123.76,10532.0,115.3368,115.374,115.3181,115.3368,10532.0
2021-09-10 13:00:00,123.77,123.86,123.76,123.85,23046.0,115.3461,115.43,115.3368,115.4206,23046.0
2021-09-10 13:05:00,123.84,123.86,123.8,123.86,13159.0,115.4113,115.43,115.374,115.43,13159.0
2021-09-10 13:10:00,123.85,123.97,123.82,123.97,32538.0,115.4206,115.5325,115.3927,115.5325,32538.0
2021-09-10 13:15:00,123.97,123.97,123.86,123.9,30271.0,115.5325,115.5325,115.43,115.4672,30271.0
2021-09-10 13:20:00,123.9,123.9,123.77,123.79,22093.0,115.4672,115.4672,115.3461,115.3647,22093.0
2021-09-10 13:25:00,123.79,123.83,123.77,123.8,19440.0,115.3647,115.402,115.3461,115.374,19440.0
2021-09-10 13:30:00,123.8,123.9,123.78,123.88,35012.0,115.374,115.4672,115.3554,115.4486,35012.0
2021-09-10 13:35:00,123.88,123.94,123.86,123.94,20841.0,115.4486,115.5045,115.43,115.5045,20841.0
2021-09-10 13:40:00,123.95,123.95,123.8,123.84,25296.0,115.5138,115.5138,115.374,115.4113,25296.0
2021-09-10 13:45:00,123.85,123.85,123.75,123.76,14600.0,115.4206,115.4206,115.3275,115.3368,14600.0
2021-09-10 13:50:00,123.75,123.78,123.72,123.75,12974.0,115.3275,115.3554,115.2995,115.3275,12974.0
2021-09-10 13:55:00,123.74,123.79,123.69,123.77,19595.0,115.3181,115.3647,115.2715,115.3461,19595.0
2021-09-10 14:00:00,123.79,123.82,123.77,123.79,18514.0,115.3647,115.3927,115.3461,115.3647,18514.0
2021-09-10 14:05:00,123.8,123.9,123.8,123.82,34679.0,115.374,115.4672,115.374,115.3927,34679.0
2021-09-10 14:10:00,123.82,123.87,123.79,123.82,27319.0,115.3927,115.4393,115.3647,115.3927,27319.0
2021-09-10 14:15:00,123.82,123.85,123.81,123.81,19777.0,115.3927,115.4206,115.3834,115.3834,19777.0
2021-09-10 14:20:00,123.8,123.85,123.79,123.84,22773.0,115.374,115.4206,115.3647,115.4113,22773.0
2021-09-10 14:25:00,123.85,123.86,123.71,123.72,23885.0,115.4206,115.43,115.2902,115.2995,23885.0
2021-09-10 14:30:00,123.72,123.74,123.55,123.55,30312.0,115.2995,115.3181,115.1411,115.1411,30312.0
2021-09-10 14:35:00,123.55,123.63,123.54,123.61,18658.0,115.1411,115.2156,115.1317,115.197,18658.0
2021-09-10 14:40:00,123.62,123.67,123.56,123.66,22585.0,115.2063,115.2529,115.1504,115.2436,22585.0
2021-09-10 14:45:00,123.65,123.65,123.55,123.56,13318.0,115.2343,115.2343,115.1411,115.1504,13318.0
2021-09-10 14:50:00,123.56,123.61,123.56,123.59,12988.0,115.1504,115.197,115.1504,115.1783,12988.0
2021-09-10 14:55:00,123.61,123.65,123.51,123.51,16550.0,115.197,115.2343,115.1038,115.1038,16550.0
2021-09-10 15:00:00,123.5,123.57,123.39,123.41,23422.0,115.0945,115.1597,114.992,115.0106,23422.0
2021-09-10 15:05:00,123.41,123.45,123.28,123.32,23111.0,115.0106,115.0479,114.8894,114.9267,23111.0
2021-09-10 15:10:00,123.31,123.39,123.22,123.31,42816.0,114.9174,114.992,114.8335,114.9174,42816.0
2021-09-10 15:15:00,123.3,123.34,123.21,123.26,21641.0,114.9081,114.9454,114.8242,114.8708,21641.0
2021-09-10 15:20:00,123.26,123.28,123.14,123.15,31994.0,114.8708,114.8894,114.759,114.7683,31994.0
2021-09-10 15:25:00,123.13,123.25,123.13,123.18,34368.0,114.7496,114.8615,114.7496,114.7962,34368.0
2021-09-10 15:30:00,123.16,123.25,123.14,123.22,26259.0,114.7776,114.8615,114.759,114.8335,26259.0
2021-09-10 15:35:00,123.22,123.24,123.06,123.11,46053.0,114.8335,114.8522,114.6844,114.731,46053.0
2021-09-10 15:40:00,123.09,123.17,123.07,123.17,46378.0,114.7124,114.7869,114.6937,114.7869,46378.0
2021-09-10 15:45:00,123.17,123.17,122.89,123.0,134464.0,114.7869,114.7869,114.526,114.6285,134464.0
2021-09-10 15:50:00,123.02,123.11,122.94,122.97,137610.0,114.6471,114.731,114.5726,114.6005,137610.0
2021-09-10 15:55:00,122.96,123.04,122.9,122.91,201066.0,114.5912,114.6658,114.5353,114.5446,201066.0
2021-09-13 09:30:00,122.94,123.26,122.76,122.88,366203.0,114.5726,114.8708,114.4048,114.5167,366203.0
2021-09-13 09:35:00,122.92,123.1,122.75,122.87,137050.0,114.5539,114.7217,114.3955,114.5073,137050.0
2021-09-13 09:40:00,122.85,122.86,122.47,122.57,138694.0,114.4887,114.498,114.1346,114.2278,138694.0
2021-09-13 09:45:00,122.58,122.68,122.24,122.52,125675.0,114.2371,114.3303,113.9202,114.1812,125675.0
2021-09-13 09:50:00,122.54,123.01,122.54,122.97,98404.0,114.1998,114.6378,114.1998,114.6005,98404.0
2021-09-13 09:55:00,122.96,123.1,122.79,122.88,94246.0,114.5912,114.7217,114.4328,114.5167,94246.0
2021-09-13 10:00:00,122.91,123.0,122.68,122.75,56594.0,114.5446,114.6285,114.3303,114.3955,56594.0
2021-09-13 10:05:00,122.74,122.84,122.52,122.64,60226.0,114.3862,114.4794,114.1812,114.293,60226.0
2021-09-13 10:10:00,122.63,122.64,122.37,122.4,79711.0,114.2837,114.293,114.0414,114.0693,79711.0
2021-09-13 10:15:00,122.39,122.58,122.32,122.49,61887.0,114.06,114.2371,113.9948,114.1532,61887.0
2021-09-13 10:20:00,122.49,122.58,122.2,122.27,71033.0,114.1532,114.2371,113.8829,113.9482,71033.0
2021-09-13 10:25:00,122.28,122.48,122.25,122.48,68698.0,113.9575,114.1439,113.9295,114.1439,68698.0
2021-09-13 10:30:00,122.48,122.53,122.33,122.38,70795.0,114.1439,114.1905,114.0041,114.0507,70795.0
2021-09-13 10:35:00,122.38,122.59,122.27,122.5,53233.0,114.0507,114.2464,113.9482,114.1625,53233.0
2021-09-13 10:40:00,122.5,122.59,122.48,122.56,44704.0,114.1625,114.2464,114.1439,114.2184,44704.0
2021-09-13 10:45:00,122.58,122.87,122.54,122.73,60672.0,114.2371,114.5073,114.1998,114.3769,60672.0
2021-09-13 10:50:00,122.76,122.8,122.64,122.66,27079.0,114.4048,114.4421,114.293,114.3116,27079.0
2021-09-13 10:55:00,122.66,122.83,122.66,122.8,45169.0,114.3116,114.4701,114.3116,114.4421,45169.0
2021-09-13 11:00:00,122.8,122.92,122.76,122.87,33706.0,114.4421,114.5539,114.4048,114.5073,33706.0
2021-09-13 11:05:00,122.88,122.97,122.8,122.82,84974.0,114.5167,114.6005,114.4421,114.4607,84974.0
2021-09-13 11:10:00,122.8,122.8,122.43,122.48,42776.0,114.4421,114.4421,114.0973,114.1439,42776.0
2021-09-13 11:15:00,122.48,122.57,122.36,122.54,56998.0,114.1439,114.2278,114.0321,114.1998,56998.0
2021-09-13 11:20:00,122.55,122.69,122.47,122.64,40977.0,114.2091,114.3396,114.1346,114.293,40977.0
2021-09-13 11:25:00,122.65,122.81,122.55,122.73,39428.0,114.3023,114.4514,114.2091,114.3769,39428.0
2021-09-13 11:30:00,122.72,122.9,122.72,122.9,27390.0,114.3676,114.5353,114.3676,114.5353,27390.0
2021-09-13 11:35:00,122.89,122.94,122.75,122.87,38835.0,114.526,114.5726,114.3955,114.5073,38835.0
2021-09-13 11:40:00,122.88,122.92,122.8,122.82,28902.0,114.5167,114.5539,114.4421,114.4607,28902.0
2021-09-13 11:45:00,122.83,123.09,122.82,122.92,65120.0,114.4701,114.7124,114.4607,114.5539,65120.0
2021-09-13 11:50:00,122.92,123.01,122.86,123.0,22534.0,114.5539,114.6378,114.498,114.6285,22534.0
2021-09-13 11:55:00,122.99,123.09,122.94,122.94,33554.0,114.6192,114.7124,114.5726,114.5726,33554.0
2021-09-13 12:00:00,122.96,123.0,122.88,122.95,37198.0,114.5912,114.6285,114.5167,114.5819,37198.0
2021-09-13 12:05:00,122.97,123.06,122.97,122.97,28405.0,114.6005,114.6844,114.6005,114.6005,28405.0
2021-09-13 12:10:00,122.98,123.19,122.98,123.17,61720.0,114.6099,114.8056,114.6099,114.7869,61720.0
2021-09-13 12:15:00,123.17,123.26,123.14,123.26,39144.0,114.7869,114.8708,114.759,114.8708,39144.0
2021-09-13 12:20:00,123.27,123.59,123.27,123.56,269353.0,114.8801,115.1783,114.8801,115.1504,269353.0
2021-09-13 12:25:00,123.56,123.61,123.48,123.56,49099.0,115.1504,115.197,115.0758,115.1504,49099.0
2021-09-13 12:30:00,123.55,123.61,123.42,123.43,32111.0,115.1411,115.197,115.0199,115.0292,32111.0
2021-09-13 12:35:00,123.43,123.57,123.35,123.54,37072.0,115.0292,115.1597,114.9547,115.1317,37072.0
2021-09-13 12:40:00,123.55,123.61,123.44,123.59,32801.0,115.1411,115.197,115.0385,115.1783,32801.0
2021-09-13 12:45:00,123.59,123.71,123.49,123.7,32437.0,115.1783,115.2902,115.0851,115.2809,32437.0
2021-09-13 12:50:00,123.7,123.84,123.7,123.83,39463.0,115.2809,115.4113,115.2809,115.402,39463.0
2021-09-13 12:55:00,123.84,123.98,123.81,123.98,61531.0,115.4113,115.5418,115.3834,115.5418,61531.0
2021-09-13 13:00:00,123.98,124.1,123.72,123.74,134089.0,115.5418,115.6536,115.2995,115.3181,134089.0
2021-09-13 13:05:00,123.76,123.97,123.75,123.93,32063.0,115.3368,115.5325,115.3275,115.4952,32063.0
2021-09-13 13:10:00,123.93,124.07,123.81,123.81,216641.0,115.4952,115.6257,115.3834,115.3834,216641.0
2021-09-13 13:15:00,123.81,123.87,123.64,123.73,163582.0,115.3834,115.4393,115.2249,115.3088,163582.0
2021-09-13 13:20:00,123.75,123.79,123.61,123.63,33496.0,115.3275,115.3647,115.197,115.2156,33496.0
2021-09-13 13:25:00,123.64,123.64,123.31,123.36,32665.0,115.2249,115.2249,114.9174,114.964,32665.0
2021-09-13 13:30:00,123.41,123.43,123.29,123.29,23079.0,115.0106,115.0292,114.8988,114.8988,23079.0
2021-09-13 13:35:00,123.3,123.46,123.3,123.37,26829.0,114.9081,115.0572,114.9081,114.9733,26829.0
2021-09-13 13:40:00,123.36,123.47,123.25,123.26,28987.0,114.964,115.0665,114.8615,114.8708,28987.0
2021-09-13 13:45:00,123.28,123.37,123.23,123.34,28656.0,114.8894,114.9733,114.8428,114.9454,28656.0
2021-09-13 13:50:00,123.34,123.37,123.24,123.3,29221.0,114.9454,114.9733,114.8522,114.9081,29221.0
2021-09-13 13:55:00,123.3,123.32,123.23,123.3,37701.0,114.9081,114.9267,114.8428,114.9081,37701.0
2021-09-13 14:00:00,123.29,123.38,123.26,123.38,23082.0,114.8988,114.9826,114.8708,114.9826,23082.0
2021-09-13 14:05:00,123.37,123.54,123.37,123.51,31866.0,114.9733,115.1317,114.9733,115.1038,31866.0
2021-09-13 14:10:00,123.51,123.51,123.31,123.31,32279.0,115.1038,115.1038,114.9174,114.9174,32279.0
2021-09-13 14:15:00,123.31,123.31,123.19,123.3,32599.0,114.9174,114.9174,114.8056,114.9081,32599.0
2021-09-13 14:20:00,123.31,123.32,123.19,123.21,20151.0,114.9174,114.9267,114.8056,114.8242,20151.0
2021-09-13 14:25:00,123.2,123.21,123.08,123.17,23369.0,114.8149,114.8242,114.7031,114.7869,23369.0
2021-09-13 14:30:00,123.19,123.19,123.04,123.07,30221.0,114.8056,114.8056,114.6658,114.6937,30221.0
2021-09-13 14:35:00,123.06,123.08,122.97,122.99,29432.0,114.6844,114.7031,114.6005,114.6192,29432.0
2021-09-13 14:40:00,122.98,123.09,122.86,123.05,95026.0,114.6099,114.7124,114.498,114.6751,95026.0
2021-09-13 14:45:00,123.04,123.16,123.0,123.13,27117.0,114.6658,114.7776,114.6285,114.7496,27117.0
2021-09-13 14:50:00,123.12,123.13,123.02,123.04,29011.0,114.7403,114.7496,114.6471,114.6658,29011.0
2021-09-13 14:55:00,123.03,123.16,122.99,123.14,39471.0,114.6565,114.7776,114.6192,114.759,39471.0
2021-09-13 15:00:00,123.15,123.15,122.84,122.85,53535.0,114.7683,114.7683,114.4794,114.4887,53535.0
2021-09-13 15:05:00,122.86,123.18,122.85,123.13,29713.0,114.498,114.7962,114.4887,114.7496,29713.0
2021-09-13 15:10:00,123.17,123.3,123.16,123.17,34245.0,114.7869,114.9081,114.7776,114.7869,34245.0
2021-09-13 15:15:00,123.16,123.29,123.1,123.23,32574.0,114.7776,114.8988,114.7217,114.8428,32574.0
2021-09-13 15:20:00,123.23,123.38,123.17,123.37,43968.0,114.8428,114.9826,114.7869,114.9733,43968.0
2021-09-13 15:25:00,123.36,123.43,123.26,123.41,41809.0,114.964,115.0292,114.8708,115.0106,41809.0
2021-09-13 15:30:00,123.41,123.45,123.31,123.44,45719.0,115.0106,115.0479,114.9174,115.0385,45719.0
2021-09-13 15:35:00,123.45,123.45,123.3,123.35,49089.0,115.0479,115.0479,114.9081,114.9547,49089.0
2021-09-13 15:40:00,123.36,123.37,123.25,123.27,45976.0,114.964,114.9733,114.8615,114.8801,45976.0
2021-09-13 15:45:00,123.27,123.35,123.22,123.33,64442.0,114.8801,114.9547,114.8335,114.936,64442.0
2021-09-13 15:50:00,123.34,123.51,123.31,123.47,107622.0,114.9454,115.1038,114.9174,115.0665,107622.0
2021-09-13 15:55:00,123.47,123.62,123.37,123.62,198654.0,115.0665,115.2063,114.9733,115.2063,198654.0
2021-09-14 09:30:00,123.63,123.63,122.85,123.14,339833.0,115.2156,115.2156,114.4887,114.759,339833.0
2021-09-14 09:35:00,123.2,123.39,123.08,123.15,96013.0,114.8149,114.992,114.7031,114.7683,96013.0
2021-09-14 09:40:00,123.16,123.34,123.03,123.3,94135.0,114.7776,114.9454,114.6565,114.9081,94135.0
2021-09-14 09:45:00,123.29,123.46,123.24,123.32,105797.0,114.8988,115.0572,114.8522,114.9267,105797.0
2021-09-14 09:50:00,123.33,123.4,123.13,123.21,47768.0,114.936,115.0013,114.7496,114.8242,47768.0
2021-09-14 09:55:00,123.22,123.28,123.03,123.08,49250.0,114.8335,114.8894,114.6565,114.7031,49250.0
2021-09-14 10:00:00,123.07,123.07,122.85,122.88,92995.0,114.6937,114.6937,114.4887,114.5167,92995.0
2021-09-14 10:05:00,122.89,123.29,122.89,123.2,75365.0,114.526,114.8988,114.526,114.8149,75365.0
2021-09-14 10:10:00,123.19,123.22,122.97,122.97,41409.0,114.8056,114.8335,114.6005,114.6005,41409.0
2021-09-14 10:15:00,122.97,123.21,122.96,123.2,40659.0,114.6005,114.8242,114.5912,114.8149,40659.0
2021-09-14 10:20:00,123.22,123.34,123.1,123.1,55913.0,114.8335,114.9454,114.7217,114.7217,55913.0
2021-09-14 10:25:00,123.13,123.29,123.06,123.26,38537.0,114.7496,114.8988,114.6844,114.8708,38537.0
2021-09-14 10:30:00,123.26,123.33,123.17,123.25,65417.0,114.8708,114.936,114.7869,114.8615,65417.0
2021-09-14 10:35:00,123.24,123.36,123.01,123.03,60477.0,114.8522,114.964,114.6378,114.6565,60477.0
2021-09-14 10:40:00,123.03,123.13,122.97,123.03,31454.0,114.6565,114.7496,114.6005,114.6565,31454.0
2021-09-14 10:45:00,123.05,123.13,122.93,122.98,26897.0,114.6751,114.7496,114.5633,114.6099,26897.0
2021-09-14 10:50:00,122.98,122.99,122.87,122.91,35221.0,114.6099,114.6192,114.5073,114.5446,35221.0
2021-09-14 10:55:00,122.9,122.98,122.87,122.9,38299.0,114.5353,114.6099,114.5073,114.5353,38299.0
2021-09-14 11:00:00,122.9,123.1,122.89,123.09,67374.0,114.5353,114.7217,114.526,114.7124,67374.0
2021-09-14 11:05:00,123.1,123.14,123.05,123.1,37267.0,114.7217,114.759,114.6751,114.7217,37267.0
2021-09-14 11:10:00,123.09,123.09,122.94,123.01,34689.0,114.7124,114.7124,114.5726,114.6378,34689.0
2021-09-14 11:15:00,123.01,123.04,122.81,122.83,31622.0,114.6378,114.6658,114.4514,114.4701,31622.0
2021-09-14 11:20:00,122.84,122.94,122.78,122.92,50434.0,114.4794,114.5726,114.4235,114.5539,50434.0
2021-09-14 11:25:00,122.92,123.0,122.91,122.97,28762.0,114.5539,114.6285,114.5446,114.6005,28762.0
2021-09-14 11:30:00,122.97,123.1,122.92,123.1,84761.0,114.6005,114.7217,114.5539,114.7217,84761.0
2021-09-14 11:35:00,123.12,123.34,123.03,123.26,44198.0,114.7403,114.9454,114.6565,114.8708,44198.0
2021-09-14 11:40:00,123.27,123.35,123.25,123.29,36797.0,114.8801,114.9547,114.8615,114.8988,36797.0
2021-09-14 11:45:00,123.29,123.29,123.1,123.11,19449.0,114.8988,114.8988,114.7217,114.731,19449.0
2021-09-14 11:50:00,123.14,123.19,123.08,123.13,17341.0,114.759,114.8056,114.7031,114.7496,17341.0
2021-09-14 11:55:00,123.13,123.29,123.12,123.29,15190.0,114.7496,114.8988,114.7403,114.8988,15190.0
2021-09-14 12:00:00,123.29,123.37,123.2,123.2,30961.0,114.8988,114.9733,114.8149,114.8149,30961.0
2021-09-14 12:05:00,123.21,123.23,123.12,123.16,17263.0,114.8242,114.8428,114.7403,114.7776,17263.0
2021-09-14 12:10:00,123.17,123.19,123.09,123.19,24436.0,114.7869,114.8056,114.7124,114.8056,24436.0
2021-09-14 12:15:00,123.19,123.29,123.16,123.19,20988.0,114.8056,114.8988,114.7776,114.8056,20988.0
2021-09-14 12:20:00,123.22,123.37,123.2,123.37,27442.0,114.8335,114.9733,114.8149,114.9733,27442.0
2021-09-14 12:25:00,123.36,123.37,123.23,123.33,40111.0,114.964,114.9733,114.8428,114.936,40111.0
2021-09-14 12:30:00,123.32,123.37,123.19,123.34,41387.0,114.9267,114.9733,114.8056,114.9454,41387.0
2021-09-14 12:35:00,123.34,123.39,123.19,123.22,30740.0,114.9454,114.992,114.8056,114.8335,30740.0
2021-09-14 12:40:00,123.21,123.21,123.03,123.06,28997.0,114.8242,114.8242,114.6565,114.6844,28997.0
2021-09-14 12:45:00,123.05,123.06,122.98,123.02,23492.0,114.6751,114.6844,114.6099,114.6471,23492.0
2021-09-14 12:50:00,123.02,123.08,122.95,123.08,19223.0,114.6471,114.7031,114.5819,114.7031,19223.0
2021-09-14 12:55:00,123.08,123.12,123.0,123.05,28549.0,114.7031,114.7403,114.6285,114.6751,28549.0
2021-09-14 13:00:00,123.07,123.17,122.95,122.97,22805.0,114.6937,114.7869,114.5819,114.6005,22805.0
2021-09-14 13:05:00,122.96,122.97,122.82,122.83,27097.0,114.5912,114.6005,114.4607,114.4701,27097.0
2021-09-14 13:10:00,122.82,122.9,122.78,122.81,20678.0,114.4607,114.5353,114.4235,114.4514,20678.0
2021-09-14 13:15:00,122.81,122.99,122.81,122.96,12897.0,114.4514,114.6192,114.4514,114.5912,12897.0
2021-09-14 13:20:00,122.98,123.1,122.97,123.03,29254.0,114.6099,114.7217,114.6005,114.6565,29254.0
2021-09-14 13:25:00,123.03,123.07,122.97,123.0,18657.0,114.6565,114.6937,114.6005,114.6285,18657.0
2021-09-14 13:30:00,123.0,123.01,122.82,122.9,33170.0,114.6285,114.6378,114.4607,114.5353,33170.0
2021-09-14 13:35:00,122.87,122.96,122.82,122.94,19898.0,114.5073,114.5912,114.4607,114.5726,19898.0
2021-09-14 13:40:00,122.94,123.07,122.93,123.0,17310.0,114.5726,114.6937,114.5633,114.6285,17310.0
2021-09-14 13:45:00,123.01,123.06,123.0,123.03,13842.0,114.6378,114.6844,114.6285,114.6565,13842.0
2021-09-14 13:50:00,123.03,123.15,123.01,123.08,17923.0,114.6565,114.7683,114.6378,114.7031,17923.0
2021-09-14 13:55:00,123.09,123.26,123.08,123.22,30782.0,114.7124,114.8708,114.7031,114.8335,30782.0
2021-09-14 14:00:00,123.23,123.23,123.12,123.21,27254.0,114.8428,114.8428,114.7403,114.8242,27254.0
2021-09-14 14:05:00,123.21,123.32,123.18,123.22,34701.0,114.8242,114.9267,114.7962,114.8335,34701.0
2021-09-14 14:10:00,123.22,123.25,123.17,123.17,12701.0,114.8335,114.8615,114.7869,114.7869,12701.0
2021-09-14 14:15:00,123.18,123.18,123.02,123.03,14543.0,114.7962,114.7962,114.6471,114.6565,14543.0
2021-09-14 14:20:00,123.02,123.02,122.91,123.0,22510.0,114.6471,114.6471,114.5446,114.6285,22510.0
2021-09-14 14:25:00,123.01,123.01,122.95,122.97,21880.0,114.6378,114.6378,114.5819,114.6005,21880.0
2021-09-14 14:30:00,122.94,122.97,122.84,122.87,81693.0,114.5726,114.6005,114.4794,114.5073,81693.0
2021-09-14 14:35:00,122.85,122.87,122.76,122.8,21541.0,114.4887,114.5073,114.4048,114.4421,21541.0
2021-09-14 14:40:00,122.79,122.88,122.77,122.84,25368.0,114.4328,114.5167,114.4142,114.4794,25368.0
2021-09-14 14:45:00,122.84,122.84,122.66,122.68,32383.0,114.4794,114.4794,114.3116,114.3303,32383.0
2021-09-14 14:50:00,122.67,122.67,122.57,122.67,28527.0,114.321,114.321,114.2278,114.321,28527.0
2021-09-14 14:55:00,122.67,122.77,122.62,122.74,36922.0,114.321,114.4142,114.2744,114.3862,36922.0
2021-09-14 15:00:00,122.73,122.74,122.57,122.62,24665.0,114.3769,114.3862,114.2278,114.2744,24665.0
2021-09-14 15:05:00,122.62,122.74,122.53,122.54,29792.0,114.2744,114.3862,114.1905,114.1998,29792.0
2021-09-14 15:10:00,122.56,122.68,122.54,122.54,26827.0,114.2184,114.3303,114.1998,114.1998,26827.0
2021-09-14 15:15:00,122.56,122.58,122.41,122.46,37094.0,114.2184,114.2371,114.0787,114.1252,37094.0
2021-09-14 15:20:00,122.46,122.61,122.4,122.53,30079.0,114.1252,114.265,114.0693,114.1905,30079.0
2021-09-14 15:25:00,122.54,122.65,122.49,122.53,41586.0,114.1998,114.3023,114.1532,114.1905,41586.0
2021-09-14 15:30:00,122.52,122.57,122.42,122.54,49703.0,114.1812,114.2278,114.088,114.1998,49703.0
2021-09-14 15:35:00,122.54,122.6,122.42,122.59,59018.0,114.1998,114.2557,114.088,114.2464,59018.0
2021-09-14 15:40:00,122.59,122.75,122.56,122.74,86076.0,114.2464,114.3955,114.2184,114.3862,86076.0
2021-09-14 15:45:00,122.74,122.85,122.73,122.85,101710.0,114.3862,114.4887,114.3769,114.4887,101710.0
2021-09-14 15:50:00,122.86,123.04,122.74,122.98,134849.0,114.498,114.6658,114.3862,114.6099,134849.0
2021-09-14 15:55:00,122.98,123.09,122.95,123.08,229879.0,114.6099,114.7124,114.5819,114.7031,229879.0
2021-09-15 09:30:00,122.41,122.5,121.64,121.7,250596.0,114.0787,114.1625,113.3611,113.417,250596.0
2021-09-15 09:35:00,121.68,121.74,120.9,120.99,195802.0,113.3983,113.4543,112.6714,112.7553,195802.0
2021-09-15 09:40:00,121.02,121.14,120.88,121.05,115063.0,112.7833,112.8951,112.6528,112.8112,115063.0
2021-09-15 09:45:00,121.06,121.35,121.03,121.33,75113.0,112.8205,113.0908,112.7926,113.0722,75113.0
2021-09-15 09:50:00,121.32,121.38,121.04,121.17,77650.0,113.0628,113.1188,112.8019,112.923,77650.0
2021-09-15 09:55:00,121.15,121.25,120.9,121.02,69509.0,112.9044,112.9976,112.6714,112.7833,69509.0
2021-09-15 10:00:00,121.06,121.42,120.94,121.32,92547.0,112.8205,113.156,112.7087,113.0628,92547.0
2021-09-15 10:05:00,121.31,121.47,121.12,121.2,78927.0,113.0535,113.2026,112.8765,112.951,78927.0
2021-09-15 10:10:00,121.19,121.36,120.97,121.06,88788.0,112.9417,113.1001,112.7367,112.8205,88788.0
2021-09-15 10:15:00,121.05,121.21,120.96,121.11,63432.0,112.8112,112.9603,112.7273,112.8671,63432.0
2021-09-15 10:20:00,121.1,121.16,120.98,121.07,40847.0,112.8578,112.9137,112.746,112.8299,40847.0
2021-09-15 10:25:00,121.07,121.12,121.0,121.04,40245.0,112.8299,112.8765,112.7646,112.8019,40245.0
2021-09-15 10:30:00,121.06,121.41,121.03,121.38,59216.0,112.8205,113.1467,112.7926,113.1188,59216.0
2021-09-15 10:35:00,121.38,121.46,121.28,121.39,50510.0,113.1188,113.1933,113.0256,113.1281,50510.0
2021-09-15 10:40:00,121.38,121.42,121.2,121.3,45075.0,113.1188,113.156,112.951,113.0442,45075.0
2021-09-15 10:45:00,121.3,121.4,121.28,121.34,31215.0,113.0442,113.1374,113.0256,113.0815,31215.0
2021-09-15 10:50:00,121.35,121.36,121.07,121.09,39584.0,113.0908,113.1001,112.8299,112.8485,39584.0
2021-09-15 10:55:00,121.07,121.38,121.06,121.33,25022.0,112.8299,113.1188,112.8205,113.0722,25022.0
2021-09-15 11:00:00,121.33,121.54,121.29,121.54,50743.0,113.0722,113.2679,113.0349,113.2679,50743.0
2021-09-15 11:05:00,121.53,121.67,121.51,121.56,58479.0,113.2585,113.389,113.2399,113.2865,58479.0
2021-09-15 11:10:00,121.58,121.59,121.21,121.21,34605.0,113.3051,113.3145,112.9603,112.9603,34605.0
2021-09-15 11:15:00,121.22,121.33,121.19,121.2,21644.0,112.9696,113.0722,112.9417,112.951,21644.0
2021-09-15 11:20:00,121.2,121.33,121.14,121.3,48182.0,112.951,113.0722,112.8951,113.0442,48182.0
2021-09-15 11:25:00,121.3,121.47,121.25,121.26,32472.0,113.0442,113.2026,112.9976,113.0069,32472.0
2021-09-15 11:30:00,121.25,121.25,121.08,121.21,30448.0,112.9976,112.9976,112.8392,112.9603,30448.0
2021-09-15 11:35:00,121.22,121.23,121.08,121.09,31531.0,112.9696,112.979,112.8392,112.8485,31531.0
2021-09-15 11:40:00,121.13,121.13,121.05,121.07,28611.0,112.8858,112.8858,112.8112,112.8299,28611.0
2021-09-15 11:45:00,121.07,121.07,120.97,121.02,57414.0,112.8299,112.8299,112.7367,112.7833,57414.0
2021-09-15 11:50:00,121.02,121.09,120.99,121.07,22577.0,112.7833,112.8485,112.7553,112.8299,22577.0
2021-09-15 11:55:00,121.07,121.27,121.05,121.23,35479.0,112.8299,113.0162,112.8112,112.979,35479.0
2021-09-15 12:00:00,121.22,121.25,121.1,121.18,26916.0,112.9696,112.9976,112.8578,112.9324,26916.0
2021-09-15 12:05:00,121.17,121.19,121.06,121.15,19516.0,112.923,112.9417,112.8205,112.9044,19516.0
2021-09-15 12:10:00,121.15,121.17,121.04,121.09,23779.0,112.9044,112.923,112.8019,112.8485,23779.0
2021-09-15 12:15:00,121.09,121.1,121.03,121.03,20524.0,112.8485,112.8578,112.7926,112.7926,20524.0
2021-09-15 12:20:00,121.03,121.15,121.0,121.14,30047.0,112.7926,112.9044,112.7646,112.8951,30047.0
2021-09-15 12:25:00,121.13,121.29,121.11,121.21,28916.0,112.8858,113.0349,112.8671,112.9603,28916.0
2021-09-15 12:30:00,121.23,121.39,121.22,121.39,24314.0,112.979,113.1281,112.9696,113.1281,24314.0
2021-09-15 12:35:00,121.38,121.4,121.24,121.31,22310.0,113.1188,113.1374,112.9883,113.0535,22310.0
2021-09-15 12:40:00,121.31,121.53,121.31,121.49,49414.0,113.0535,113.2585,113.0535,113.2213,49414.0
2021-09-15 12:45:00,121.5,121.53,121.41,121.42,21535.0,113.2306,113.2585,113.1467,113.156,21535.0
2021-09-15 12:50:00,121.43,121.46,121.29,121.31,21024.0,113.1654,113.1933,113.0349,113.0535,21024.0
2021-09-15 12:55:00,121.32,121.44,121.32,121.4,19107.0,113.0628,113.1747,113.0628,113.1374,19107.0
2021-09-15 13:00:00,121.4,121.41,121.3,121.37,18292.0,113.1374,113.1467,113.0442,113.1094,18292.0
2021-09-15 13:05:00,121.37,121.4,121.27,121.28,25810.0,113.1094,113.1374,113.0162,113.0256,25810.0
2021-09-15 13:10:00,121.28,121.3,121.2,121.23,26237.0,113.0256,113.0442,112.951,112.979,26237.0
2021-09-15 13:15:00,121.24,121.29,121.2,121.27,34893.0,112.9883,113.0349,112.951,113.0162,34893.0
2021-09-15 13:20:00,121.27,121.27,121.16,121.21,24622.0,113.0162,113.0162,112.9137,112.9603,24622.0
2021-09-15 13:25:00,121.2,121.32,121.14,121.18,80524.0,112.951,113.0628,112.8951,112.9324,80524.0
2021-09-15 13:30:00,121.19,121.27,121.17,121.22,32763.0,112.9417,113.0162,112.923,112.9696,32763.0
2021-09-15 13:35:00,121.23,121.23,121.09,121.09,31406.0,112.979,112.979,112.8485,112.8485,31406.0
2021-09-15 13:40:00,121.09,121.16,121.05,121.12,34736.0,112.8485,112.9137,112.8112,112.8765,34736.0
2021-09-15 13:45:00,121.12,121.22,121.1,121.19,34974.0,112.8765,112.9696,112.8578,112.9417,34974.0
2021-09-15 13:50:00,121.19,121.32,121.16,121.31,29525.0,112.9417,113.0628,112.9137,113.0535,29525.0
2021-09-15 13:55:00,121.3,121.3,121.15,121.15,28021.0,113.0442,113.0442,112.9044,112.9044,28021.0
2021-09-15 14:00:00,121.15,121.25,121.15,121.24,22163.0,112.9044,112.9976,112.9044,112.9883,22163.0
2021-09-15 14:05:00,121.25,121.44,121.24,121.43,39156.0,112.9976,113.1747,112.9883,113.1654,39156.0
2021-09-15 14:10:00,121.43,121.43,121.38,121.39,19435.0,113.1654,113.1654,113.1188,113.1281,19435.0
2021-09-15 14:15:00,121.39,121.45,121.39,121.42,19990.0,113.1281,113.184,113.1281,113.156,19990.0
2021-09-15 14:20:00,121.42,121.42,121.33,121.36,26765.0,113.156,113.156,113.0722,113.1001,26765.0
2021-09-15 14:25:00,121.36,121.44,121.36,121.39,27920.0,113.1001,113.1747,113.1001,113.1281,27920.0
2021-09-15 14:30:00,121.39,121.41,121.34,121.35,19538.0,113.1281,113.1467,113.0815,113.0908,19538.0
2021-09-15 14:35:00,121.35,121.4,121.29,121.29,34245.0,113.0908,113.1374,113.0349,113.0349,34245.0
2021-09-15 14:40:00,121.29,121.32,121.21,121.23,25721.0,113.0349,113.0628,112.9603,112.979,25721.0
2021-09-15 14:45:00,121.23,121.33,121.22,121.33,20830.0,112.979,113.0722,112.9696,113.0722,20830.0
2021-09-15 14:50:00,121.34,121.41,121.3,121.4,35733.0,113.0815,113.1467,113.0442,113.1374,35733.0
2021-09-15 14:55:00,121.4,121.5,121.4,121.47,40801.0,113.1374,113.2306,113.1374,113.2026,40801.0
2021-09-15 15:00:00,121.47,121.48,121.37,121.4,25393.0,113.2026,113.2119,113.1094,113.1374,25393.0
2021-09-15 15:05:00,121.4,121.43,121.28,121.34,34797.0,113.1374,113.1654,113.0256,113.0815,34797.0
2021-09-15 15:10:00,121.36,121.45,121.32,121.34,47368.0,113.1001,113.184,113.0628,113.0815,47368.0
2021-09-15 15:15:00,121.34,121.37,121.27,121.36,48927.0,113.0815,113.1094,113.0162,113.1001,48927.0
2021-09-15 15:20:00,121.37,121.41,121.33,121.35,38330.0,113.1094,113.1467,113.0722,113.0908,38330.0
2021-09-15 15:25:00,121.37,121.38,121.29,121.3,39759.0,113.1094,113.1188,113.0349,113.0442,39759.0
2021-09-15 15:30:00,121.3,121.37,121.25,121.35,61155.0,113.0442,113.1094,112.9976,113.0908,61155.0
2021-09-15 15:35:00,121.33,121.44,121.26,121.44,48143.0,113.0722,113.1747,113.0069,113.1747,48143.0
2021-09-15 15:40:00,121.43,121.47,121.36,121.47,55532.0,113.1654,113.2026,113.1001,113.2026,55532.0
2021-09-15 15:45:00,121.47,121.52,121.44,121.49,109055.0,113.2026,113.2492,113.1747,113.2213,109055.0
2021-09-15 15:50:00,121.5,121.67,121.49,121.67,152407.0,113.2306,113.389,113.2213,113.389,152407.0
2021-09-15 15:55:00,121.67,121.71,121.45,121.5,321457.0,113.389,113.4263,113.184,113.2306,321457.0
2021-09-16 09:30:00,120.0,120.24,119.35,119.79,373367.0,112.2925,112.5171,111.6843,112.096,373367.0
2021-09-16 09:35:00,119.8,119.86,119.5,119.67,134176.0,112.1054,112.1615,111.8246,111.9837,134176.0
2021-09-16 09:40:00,119.69,119.93,119.57,119.67,203129.0,112.0024,112.227,111.8901,111.9837,203129.0
2021-09-16 09:45:00,119.7,119.91,119.55,119.75,187135.0,112.0118,112.2083,111.8714,112.0586,187135.0
2021-09-16 09:50:00,119.74,119.93,119.62,119.92,95918.0,112.0492,112.227,111.9369,112.2177,95918.0
2021-09-16 09:55:00,119.92,120.23,119.85,120.22,131949.0,112.2177,112.5078,112.1522,112.4984,131949.0
2021-09-16 10:00:00,120.19,120.21,119.94,120.14,129942.0,112.4703,112.489,112.2364,112.4235,129942.0
2021-09-16 10:05:00,120.15,120.67,120.12,120.64,104735.0,112.4329,112.9195,112.4048,112.8914,104735.0
2021-09-16 10:10:00,120.63,120.65,120.32,120.34,70633.0,112.8821,112.9008,112.592,112.6107,70633.0
2021-09-16 10:15:00,120.33,120.42,120.18,120.29,62756.0,112.6013,112.6855,112.461,112.5639,62756.0
2021-09-16 10:20:00,120.28,120.49,120.26,120.46,63301.0,112.5545,112.7511,112.5358,112.723,63301.0
2021-09-16 10:25:00,120.44,120.75,120.39,120.66,95702.0,112.7043,112.9944,112.6575,112.9101,95702.0
2021-09-16 10:30:00,120.65,120.74,120.48,120.62,116818.0,112.9008,112.985,112.7417,112.8727,116818.0
2021-09-16 10:35:00,120.62,120.63,120.41,120.42,54898.0,112.8727,112.8821,112.6762,112.6855,54898.0
2021-09-16 10:40:00,120.42,120.54,120.31,120.44,116268.0,112.6855,112.7978,112.5826,112.7043,116268.0
2021-09-16 10:45:00,120.43,120.71,120.41,120.63,55940.0,112.6949,112.9569,112.6762,112.8821,55940.0
2021-09-16 10:50:00,120.62,120.62,120.45,120.5,51056.0,112.8727,112.8727,112.7136,112.7604,51056.0
2021-09-16 10:55:00,120.49,120.67,120.41,120.66,59266.0,112.7511,112.9195,112.6762,112.9101,59266.0
2021-09-16 11:00:00,120.66,120.82,120.64,120.81,112588.0,112.9101,113.0599,112.8914,113.0505,112588.0
2021-09-16 11:05:00,120.82,120.82,120.62,120.79,70820.0,113.0599,113.0599,112.8727,113.0318,70820.0
2021-09-16 11:10:00,120.78,120.85,120.67,120.73,70942.0,113.0224,113.0879,112.9195,112.9756,70942.0
2021-09-16 11:15:00,120.71,120.72,120.43,120.55,74143.0,112.9569,112.9663,112.6949,112.8072,74143.0
2021-09-16 11:20:00,120.54,120.57,120.28,120.53,49377.0,112.7978,112.8259,112.5545,112.7885,49377.0
2021-09-16 11:25:00,120.51,120.56,120.42,120.5,36350.0,112.7698,112.8166,112.6855,112.7604,36350.0
2021-09-16 11:30:00,120.49,120.59,120.42,120.53,48011.0,112.7511,112.8446,112.6855,112.7885,48011.0
2021-09-16 11:35:00,120.53,120.63,120.4,120.52,43773.0,112.7885,112.8821,112.6668,112.7791,43773.0
2021-09-16 11:40:00,120.52,120.6,120.38,120.4,37971.0,112.7791,112.854,112.6481,112.6668,37971.0
2021-09-16 11:45:00,120.39,120.43,120.32,120.4,29498.0,112.6575,112.6949,112.592,112.6668,29498.0
2021-09-16 11:50:00,120.4,120.6,120.4,120.58,36881.0,112.6668,112.854,112.6668,112.8353,36881.0
2021-09-16 11:55:00,120.58,120.74,120.55,120.73,33908.0,112.8353,112.985,112.8072,112.9756,33908.0
2021-09-16 12:00:00,120.74,120.74,120.56,120.6,53495.0,112.985,112.985,112.8166,112.854,53495.0
2021-09-16 12:05:00,120.61,120.69,120.6,120.65,22537.0,112.8633,112.9382,112.854,112.9008,22537.0
2021-09-16 12:10:00,120.65,120.65,120.56,120.6,26153.0,112.9008,112.9008,112.8166,112.854,26153.0
2021-09-16 12:15:00,120.61,120.7,120.54,120.54,35534.0,112.8633,112.9476,112.7978,112.7978,35534.0
2021-09-16 12:20:00,120.53,120.56,120.43,120.44,40790.0,112.7885,112.8166,112.6949,112.7043,40790.0
2021-09-16 12:25:00,120.45,120.46,120.36,120.37,31011.0,112.7136,112.723,112.6294,112.6388,31011.0
2021-09-16 12:30:00,120.38,120.5,120.37,120.47,24920.0,112.6481,112.7604,112.6388,112.7323,24920.0
2021-09-16 12:35:00,120.47,120.47,120.37,120.37,25068.0,112.7323,112.7323,112.6388,112.6388,25068.0
2021-09-16 12:40:00,120.37,120.53,120.36,120.51,46363.0,112.6388,112.7885,112.6294,112.7698,46363.0
2021-09-16 12:45:00,120.51,120.55,120.43,120.43,29596.0,112.7698,112.8072,112.6949,112.6949,29596.0
2021-09-16 12:50:00,120.44,120.5,120.28,120.3,94157.0,112.7043,112.7604,112.5545,112.5733,94157.0
2021-09-16 12:55:00,120.32,120.57,120.32,120.57,28871.0,112.592,112.8259,112.592,112.8259,28871.0
2021-09-16 13:00:00,120.56,120.56,120.41,120.44,34052.0,112.8166,112.8166,112.6762,112.7043,34052.0
2021-09-16 13:05:00,120.45,120.57,120.43,120.48,39953.0,112.7136,112.8259,112.6949,112.7417,39953.0
2021-09-16 13:10:00,120.49,120.53,120.45,120.52,26691.0,112.7511,112.7885,112.7136,112.7791,26691.0
2021-09-16 13:15:00,120.52,120.57,120.48,120.51,35444.0,112.7791,112.8259,112.7417,112.7698,35444.0
2021-09-16 13:20:00,120.51,120.62,120.51,120.62,21136.0,112.7698,112.8727,112.7698,112.8727,21136.0
2021-09-16 13:25:00,120.63,120.71,120.62,120.63,52711.0,112.8821,112.9569,112.8727,112.8821,52711.0
2021-09-16 13:30:00,120.65,120.71,120.49,120.5,31967.0,112.9008,112.9569,112.7511,112.7604,31967.0
2021-09-16 13:35:00,120.51,120.56,120.48,120.54,28999.0,112.7698,112.8166,112.7417,112.7978,28999.0
2021-09-16 13:40:00,120.56,120.63,120.55,120.57,30612.0,112.8166,112.8821,112.8072,112.8259,30612.0
2021-09-16 13:45:00,120.57,120.63,120.53,120.63,19743.0,112.8259,112.8821,112.7885,112.8821,19743.0
2021-09-16 13:50:00,120.62,120.77,120.58,120.75,58232.0,112.8727,113.0131,112.8353,112.9944,58232.0
2021-09-16 13:55:00,120.76,120.89,120.74,120.87,37438.0,113.0037,113.1254,112.985,113.1066,37438.0
2021-09-16 14:00:00,120.88,120.88,120.8,120.85,42371.0,113.116,113.116,113.0411,113.0879,42371.0
2021-09-16 14:05:00,120.85,120.86,120.77,120.84,47154.0,113.0879,113.0973,113.0131,113.0786,47154.0
2021-09-16 14:10:00,120.85,120.96,120.84,120.89,46729.0,113.0879,113.1909,113.0786,113.1254,46729.0
2021-09-16 14:15:00,120.88,120.99,120.88,120.96,46340.0,113.116,113.2189,113.116,113.1909,46340.0
2021-09-16 14:20:00,120.95,121.05,120.93,121.01,66358.0,113.1815,113.2751,113.1628,113.2377,66358.0
2021-09-16 14:25:00,121.02,121.07,120.91,120.95,29394.0,113.247,113.2938,113.1441,113.1815,29394.0
2021-09-16 14:30:00,120.95,120.98,120.91,120.91,28616.0,113.1815,113.2096,113.1441,113.1441,28616.0
2021-09-16 14:35:00,120.91,120.92,120.88,120.9,32966.0,113.1441,113.1534,113.116,113.1347,32966.0
2021-09-16 14:40:00,120.89,121.0,120.89,120.99,32099.0,113.1254,113.2283,113.1254,113.2189,32099.0
2021-09-16 14:45:00,121.0,121.03,120.95,120.99,38643.0,113.2283,113.2564,113.1815,113.2189,38643.0
2021-09-16 14:50:00,121.0,121.12,120.99,121.11,33037.0,113.2283,113.3406,113.2189,113.3312,33037.0
2021-09-16 14:55:00,121.11,121.13,121.0,121.01,39924.0,113.3312,113.3499,113.2283,113.2377,39924.0
2021-09-16 15:00:00,121.01,121.1,120.98,121.04,45459.0,113.2377,113.3219,113.2096,113.2657,45459.0
2021-09-16 15:05:00,121.04,121.09,121.0,121.01,94768.0,113.2657,113.3125,113.2283,113.2377,94768.0
2021-09-16 15:10:00,121.02,121.08,120.96,120.97,52020.0,113.247,113.3032,113.1909,113.2002,52020.0
2021-09-16 15:15:00,120.97,121.01,120.87,120.88,66765.0,113.2002,113.2377,113.1066,113.116,66765.0
2021-09-16 15:20:00,120.88,120.89,120.73,120.75,50526.0,113.116,113.1254,112.9756,112.9944,50526.0
2021-09-16 15:25:00,120.75,120.84,120.73,120.73,46895.0,112.9944,113.0786,112.9756,112.9756,46895.0
2021-09-16 15:30:00,120.73,120.79,120.69,120.75,70751.0,112.9756,113.0318,112.9382,112.9944,70751.0
2021-09-16 15:35:00,120.75,120.9,120.75,120.9,68345.0,112.9944,113.1347,112.9944,113.1347,68345.0
2021-09-16 15:40:00,120.9,121.02,120.86,120.97,84542.0,113.1347,113.247,113.0973,113.2002,84542.0
2021-09-16 15:45:00,120.98,120.98,120.82,120.85,107985.0,113.2096,113.2096,113.0599,113.0879,107985.0
2021-09-16 15:50:00,120.86,120.99,120.83,120.9,166854.0,113.0973,113.2189,113.0692,113.1347,166854.0
2021-09-16 15:55:00,120.89,120.95,120.72,120.75,478427.0,113.1254,113.1815,112.9663,112.9944,478427.0
2021-09-17 09:30:00,120.19,120.47,119.88,120.19,229080.0,112.4703,112.7323,112.1802,112.4703,229080.0
2021-09-17 09:35:00,120.19,120.22,119.73,119.75,92021.0,112.4703,112.4984,112.0399,112.0586,92021.0
2021-09-17 09:40:00,119.74,119.94,119.67,119.83,73124.0,112.0492,112.2364,111.9837,112.1334,73124.0
2021-09-17 09:45:00,119.84,119.87,119.54,119.6,65179.0,112.1428,112.1709,111.8621,111.9182,65179.0
2021-09-17 09:50:00,119.59,119.74,119.52,119.59,64610.0,111.9089,112.0492,111.8434,111.9089,64610.0
2021-09-17 09:55:00,119.6,119.72,119.43,119.72,62773.0,111.9182,112.0305,111.7591,112.0305,62773.0
2021-09-17 10:00:00,119.71,119.71,119.5,119.55,52682.0,112.0212,112.0212,111.8246,111.8714,52682.0
2021-09-17 10:05:00,119.55,119.61,119.35,119.54,56502.0,111.8714,111.9276,111.6843,111.8621,56502.0
2021-09-17 10:10:00,119.54,119.55,119.35,119.38,95306.0,111.8621,111.8714,111.6843,111.7123,95306.0
2021-09-17 10:15:00,119.38,119.48,119.2,119.2,96896.0,111.7123,111.8059,111.5439,111.5439,96896.0
2021-09-17 10:20:00,119.17,119.37,119.12,119.19,63209.0,111.5158,111.703,111.469,111.5345,63209.0
2021-09-17 10:25:00,119.18,119.23,119.13,119.16,41142.0,111.5252,111.572,111.4784,111.5065,41142.0
2021-09-17 10:30:00,119.17,119.17,119.03,119.05,82386.0,111.5158,111.5158,111.3848,111.4035,82386.0
2021-09-17 10:35:00,119.05,119.16,118.78,118.84,149310.0,111.4035,111.5065,111.1509,111.207,149310.0
2021-09-17 10:40:00,118.84,118.9,118.73,118.76,100458.0,111.207,111.2632,111.1041,111.1322,100458.0
2021-09-17 10:45:00,118.75,118.79,118.62,118.73,97990.0,111.1228,111.1602,111.0012,111.1041,97990.0
2021-09-17 10:50:00,118.75,118.94,118.64,118.9,88326.0,111.1228,111.3006,111.0199,111.2632,88326.0
2021-09-17 10:55:00,118.89,118.9,118.64,118.75,42309.0,111.2538,111.2632,111.0199,111.1228,42309.0
2021-09-17 11:00:00,118.74,118.74,118.33,118.4,326607.0,111.1135,111.1135,110.7298,110.7953,326607.0
2021-09-17 11:05:00,118.39,118.44,118.31,118.38,63298.0,110.7859,110.8327,110.7111,110.7766,63298.0
2021-09-17 11:10:00,118.38,118.58,118.21,118.53,118580.0,110.7766,110.9637,110.6175,110.9169,118580.0
2021-09-17 11:15:00,118.53,118.78,118.52,118.75,77873.0,110.9169,111.1509,110.9076,111.1228,77873.0
2021-09-17 11:20:00,118.75,118.92,118.74,118.79,57381.0,111.1228,111.2819,111.1135,111.1602,57381.0
2021-09-17 11:25:00,118.77,118.86,118.62,118.65,33122.0,111.1415,111.2257,111.0012,111.0292,33122.0
2021-09-17 11:30:00,118.64,118.64,118.34,118.48,64685.0,111.0199,111.0199,110.7391,110.8702,64685.0
2021-09-17 11:35:00,118.46,118.6,118.41,118.52,80588.0,110.8514,110.9824,110.8046,110.9076,80588.0
2021-09-17 11:40:00,118.52,118.64,118.49,118.57,75157.0,110.9076,111.0199,110.8795,110.9544,75157.0
2021-09-17 11:45:00,118.57,118.72,118.47,118.57,31828.0,110.9544,111.0947,110.8608,110.9544,31828.0
2021-09-17 11:50:00,118.56,118.56,118.28,118.33,26587.0,110.945,110.945,110.683,110.7298,26587.0
2021-09-17 11:55:00,118.33,118.52,118.31,118.4,39977.0,110.7298,110.9076,110.7111,110.7953,39977.0
2021-09-17 12:00:00,118.41,118.64,118.41,118.51,87778.0,110.8046,111.0199,110.8046,110.8982,87778.0
2021-09-17 12:05:00,118.52,118.57,118.35,118.4,32304.0,110.9076,110.9544,110.7485,110.7953,32304.0
2021-09-17 12:10:00,118.42,118.5,118.35,118.41,47296.0,110.814,110.8889,110.7485,110.8046,47296.0
2021-09-17 12:15:00,118.39,118.42,118.31,118.35,48379.0,110.7859,110.814,110.7111,110.7485,48379.0
2021-09-17 12:20:00,118.35,118.65,118.34,118.64,67431.0,110.7485,111.0292,110.7391,111.0199,67431.0
2021-09-17 12:25:00,118.64,118.68,118.47,118.48,50494.0,111.0199,111.0573,110.8608,110.8702,50494.0
2021-09-17 12:30:00,118.49,118.53,118.46,118.5,82967.0,110.8795,110.9169,110.8514,110.8889,82967.0
2021-09-17 12:35:00,118.5,118.53,118.43,118.5,44329.0,110.8889,110.9169,110.8234,110.8889,44329.0
2021-09-17 12:40:00,118.51,118.52,118.4,118.47,77227.0,110.8982,110.9076,110.7953,110.8608,77227.0
2021-09-17 12:45:00,118.45,118.53,118.45,118.51,63070.0,110.8421,110.9169,110.8421,110.8982,63070.0
2021-09-17 12:50:00,118.52,118.61,118.45,118.51,74960.0,110.9076,110.9918,110.8421,110.8982,74960.0
2021-09-17 12:55:00,118.52,118.53,118.35,118.39,50547.0,110.9076,110.9169,110.7485,110.7859,50547.0
2021-09-17 13:00:00,118.4,118.47,118.29,118.37,33244.0,110.7953,110.8608,110.6924,110.7672,33244.0
2021-09-17 13:05:00,118.36,118.36,118.19,118.2,60724.0,110.7579,110.7579,110.5988,110.6081,60724.0
2021-09-17 13:10:00,118.21,118.27,118.18,118.21,46857.0,110.6175,110.6736,110.5894,110.6175,46857.0
2021-09-17 13:15:00,118.21,118.23,118.12,118.12,50742.0,110.6175,110.6362,110.5333,110.5333,50742.0
2021-09-17 13:20:00,118.13,118.15,118.06,118.07,61269.0,110.5426,110.5613,110.4771,110.4865,61269.0
2021-09-17 13:25:00,118.06,118.17,118.02,118.17,56415.0,110.4771,110.5801,110.4397,110.5801,56415.0
2021-09-17 13:30:00,118.16,118.16,118.02,118.11,49626.0,110.5707,110.5707,110.4397,110.5239,49626.0
2021-09-17 13:35:00,118.12,118.17,118.05,118.06,43381.0,110.5333,110.5801,110.4678,110.4771,43381.0
2021-09-17 13:40:00,118.06,118.11,118.03,118.05,36610.0,110.4771,110.5239,110.4491,110.4678,36610.0
2021-09-17 13:45:00,118.03,118.04,117.85,117.85,138011.0,110.4491,110.4584,110.2806,110.2806,138011.0
2021-09-17 13:50:00,117.86,118.02,117.78,117.99,89978.0,110.29,110.4397,110.2151,110.4116,89978.0
2021-09-17 13:55:00,117.99,118.0,117.89,117.99,42999.0,110.4116,110.421,110.318,110.4116,42999.0
2021-09-17 14:00:00,117.99,118.08,117.93,118.08,81927.0,110.4116,110.4958,110.3555,110.4958,81927.0
2021-09-17 14:05:00,118.08,118.12,117.97,118.0,64201.0,110.4958,110.5333,110.3929,110.421,64201.0
2021-09-17 14:10:00,118.0,118.04,117.92,117.95,46613.0,110.421,110.4584,110.3461,110.3742,46613.0
2021-09-17 14:15:00,117.96,118.06,117.87,117.93,50682.0,110.3836,110.4771,110.2993,110.3555,50682.0
2021-09-17 14:20:00,117.94,118.1,117.94,118.07,47772.0,110.3648,110.5146,110.3648,110.4865,47772.0
2021-09-17 14:25:00,118.07,118.07,117.94,117.96,62757.0,110.4865,110.4865,110.3648,110.3836,62757.0
2021-09-17 14:30:00,117.96,118.06,117.93,118.02,39140.0,110.3836,110.4771,110.3555,110.4397,39140.0
2021-09-17 14:35:00,118.02,118.02,117.91,118.0,69384.0,110.4397,110.4397,110.3368,110.421,69384.0
2021-09-17 14:40:00,117.99,117.99,117.87,117.9,80881.0,110.4116,110.4116,110.2993,110.3274,80881.0
2021-09-17 14:45:00,117.9,118.0,117.86,117.94,76269.0,110.3274,110.421,110.29,110.3648,76269.0
2021-09-17 14:50:00,117.94,118.01,117.9,117.93,40731.0,110.3648,110.4303,110.3274,110.3555,40731.0
2021-09-17 14:55:00,117.92,118.0,117.88,117.91,82513.0,110.3461,110.421,110.3087,110.3368,82513.0
2021-09-17 15:00:00,117.92,117.97,117.85,117.96,90061.0,110.3461,110.3929,110.2806,110.3836,90061.0
2021-09-17 15:05:00,117.95,117.95,117.86,117.88,60510.0,110.3742,110.3742,110.29,110.3087,60510.0
2021-09-17 15:10:00,117.88,117.94,117.83,117.92,79193.0,110.3087,110.3648,110.2619,110.3461,79193.0
2021-09-17 15:15:00,117.92,117.99,117.9,117.99,61288.0,110.3461,110.4116,110.3274,110.4116,61288.0
2021-09-17 15:20:00,117.98,118.02,117.97,118.01,77743.0,110.4023,110.4397,110.3929,110.4303,77743.0
2021-09-17 15:25:00,118.0,118.0,117.88,117.93,76023.0,110.421,110.421,110.3087,110.3555,76023.0
2021-09-17 15:30:00,117.94,118.01,117.88,117.99,122212.0,110.3648,110.4303,110.3087,110.4116,122212.0
2021-09-17 15:35:00,117.98,118.07,117.93,118.0,154760.0,110.4023,110.4865,110.3555,110.421,154760.0
2021-09-17 15:40:00,117.99,118.01,117.95,118.01,164694.0,110.4116,110.4303,110.3742,110.4303,164694.0
2021-09-17 15:45:00,118.01,118.01,117.82,117.87,232976.0,110.4303,110.4303,110.2525,110.2993,232976.0
2021-09-17 15:50:00,117.87,117.96,117.77,117.83,227042.0,110.2993,110.3836,110.2058,110.2619,227042.0
2021-09-17 15:55:00,117.83,117.86,117.69,117.7,490650.0,110.2619,110.29,110.1309,110.1403,490650.0
2021-09-20 09:30:00,115.15,115.4,114.64,114.86,472683.0,107.754,107.988,107.2768,107.4827,472683.0
2021-09-20 09:35:00,114.91,115.53,114.83,115.53,109419.0,107.5294,108.1096,107.4546,108.1096,109419.0
2021-09-20 09:40:00,115.55,115.93,115.36,115.9,103739.0,108.1283,108.4839,107.9505,108.4559,103739.0
2021-09-20 09:45:00,115.91,116.01,115.65,115.83,99991.0,108.4652,108.5588,108.2219,108.3904,99991.0
2021-09-20 09:50:00,115.84,115.89,115.47,115.67,91853.0,108.3997,108.4465,108.0535,108.2406,91853.0
2021-09-20 09:55:00,115.66,115.96,115.54,115.88,93004.0,108.2313,108.512,108.119,108.4371,93004.0
2021-09-20 10:00:00,115.87,115.93,115.62,115.62,138990.0,108.4278,108.4839,108.1938,108.1938,138990.0
2021-09-20 10:05:00,115.61,115.94,115.48,115.57,104849.0,108.1845,108.4933,108.0628,108.1471,104849.0
2021-09-20 10:10:00,115.54,115.84,115.54,115.8,84145.0,108.119,108.3997,108.119,108.3623,84145.0
2021-09-20 10:15:00,115.8,115.95,115.61,115.84,72521.0,108.3623,108.5027,108.1845,108.3997,72521.0
2021-09-20 10:20:00,115.84,115.84,115.53,115.53,48718.0,108.3997,108.3997,108.1096,108.1096,48718.0
2021-09-20 10:25:00,115.52,115.77,115.3,115.58,97811.0,108.1003,108.3342,107.8944,108.1564,97811.0
2021-09-20 10:30:00,115.6,115.66,115.42,115.46,106852.0,108.1751,108.2313,108.0067,108.0441,106852.0
2021-09-20 10:35:00,115.48,115.63,115.39,115.53,51799.0,108.0628,108.2032,107.9786,108.1096,51799.0
2021-09-20 10:40:00,115.52,115.55,115.15,115.17,89145.0,108.1003,108.1283,107.754,107.7727,89145.0
2021-09-20 10:45:00,115.15,115.38,115.13,115.37,57104.0,107.754,107.9693,107.7353,107.9599,57104.0
2021-09-20 10:50:00,115.36,115.49,115.26,115.47,51843.0,107.9505,108.0722,107.857,108.0535,51843.0
2021-09-20 10:55:00,115.45,115.45,115.17,115.23,38173.0,108.0348,108.0348,107.7727,107.8289,38173.0
2021-09-20 11:00:00,115.23,115.29,115.02,115.28,43630.0,107.8289,107.885,107.6324,107.8757,43630.0
2021-09-20 11:05:00,115.26,115.47,115.19,115.35,64136.0,107.857,108.0535,107.7915,107.9412,64136.0
2021-09-20 11:10:00,115.34,115.49,115.25,115.39,51517.0,107.9318,108.0722,107.8476,107.9786,51517.0
2021-09-20 11:15:00,115.39,115.45,115.2,115.29,58568.0,107.9786,108.0348,107.8008,107.885,58568.0
2021-09-20 11:20:00,115.25,115.28,115.04,115.1,66802.0,107.8476,107.8757,107.6511,107.7072,66802.0
2021-09-20 11:25:00,115.11,115.39,115.11,115.38,36528.0,107.7166,107.9786,107.7166,107.9693,36528.0
2021-09-20 11:30:00,115.39,115.42,115.14,115.2,55294.0,107.9786,108.0067,107.7447,107.8008,55294.0
2021-09-20 11:35:00,115.21,115.22,115.02,115.06,23265.0,107.8102,107.8195,107.6324,107.6698,23265.0
2021-09-20 11:40:00,115.06,115.07,114.87,114.94,156460.0,107.6698,107.6792,107.492,107.5575,156460.0
2021-09-20 11:45:00,114.92,114.97,114.76,114.87,98875.0,107.5388,107.5856,107.3891,107.492,98875.0
2021-09-20 11:50:00,114.87,114.87,114.66,114.69,68066.0,107.492,107.492,107.2955,107.3236,68066.0
2021-09-20 11:55:00,114.69,114.82,114.64,114.76,69954.0,107.3236,107.4452,107.2768,107.3891,69954.0
2021-09-20 12:00:00,114.76,114.92,114.68,114.78,118747.0,107.3891,107.5388,107.3142,107.4078,118747.0
2021-09-20 12:05:00,114.77,114.86,114.68,114.78,84355.0,107.3984,107.4827,107.3142,107.4078,84355.0
2021-09-20 12:10:00,114.78,114.96,114.76,114.87,57569.0,107.4078,107.5762,107.3891,107.492,57569.0
2021-09-20 12:15:00,114.85,114.94,114.8,114.86,43880.0,107.4733,107.5575,107.4265,107.4827,43880.0
2021-09-20 12:20:00,114.85,114.88,114.7,114.76,85616.0,107.4733,107.5014,107.3329,107.3891,85616.0
2021-09-20 12:25:00,114.77,114.96,114.77,114.9,40244.0,107.3984,107.5762,107.3984,107.5201,40244.0
2021-09-20 12:30:00,114.88,114.9,114.76,114.82,48068.0,107.5014,107.5201,107.3891,107.4452,48068.0
2021-09-20 12:35:00,114.82,114.86,114.76,114.81,36324.0,107.4452,107.4827,107.3891,107.4359,36324.0
2021-09-20 12:40:00,114.81,114.83,114.69,114.78,69052.0,107.4359,107.4546,107.3236,107.4078,69052.0
2021-09-20 12:45:00,114.79,114.86,114.69,114.71,35631.0,107.4172,107.4827,107.3236,107.3423,35631.0
2021-09-20 12:50:00,114.71,114.78,114.66,114.72,39480.0,107.3423,107.4078,107.2955,107.3517,39480.0
2021-09-20 12:55:00,114.71,114.74,114.56,114.58,63520.0,107.3423,107.3704,107.2019,107.2206,63520.0
2021-09-20 13:00:00,114.57,114.67,114.46,114.47,103155.0,107.2113,107.3049,107.1084,107.1177,103155.0
2021-09-20 13:05:00,114.47,114.49,114.21,114.25,49614.0,107.1177,107.1364,106.8744,106.9118,49614.0
2021-09-20 13:10:00,114.24,114.45,114.21,114.41,42867.0,106.9025,107.099,106.8744,107.0616,42867.0
2021-09-20 13:15:00,114.42,114.6,114.37,114.56,49178.0,107.0709,107.2394,107.0241,107.2019,49178.0
2021-09-20 13:20:00,114.58,114.59,114.42,114.46,39617.0,107.2206,107.23,107.0709,107.1084,39617.0
2021-09-20 13:25:00,114.47,114.49,114.37,114.47,45179.0,107.1177,107.1364,107.0241,107.1177,45179.0
2021-09-20 13:30:00,114.47,114.48,114.36,114.36,43435.0,107.1177,107.1271,107.0148,107.0148,43435.0
2021-09-20 13:35:00,114.36,114.51,114.36,114.49,57151.0,107.0148,107.1551,107.0148,107.1364,57151.0
2021-09-20 13:40:00,114.49,114.58,114.37,114.39,62670.0,107.1364,107.2206,107.0241,107.0428,62670.0
2021-09-20 13:45:00,114.38,114.48,114.36,114.38,54288.0,107.0335,107.1271,107.0148,107.0335,54288.0
2021-09-20 13:50:00,114.41,114.51,114.4,114.46,59245.0,107.0616,107.1551,107.0522,107.1084,59245.0
2021-09-20 13:55:00,114.44,114.46,114.36,114.39,36658.0,107.0896,107.1084,107.0148,107.0428,36658.0
2021-09-20 14:00:00,114.43,114.49,114.26,114.29,58015.0,107.0803,107.1364,106.9212,106.9493,58015.0
2021-09-20 14:05:00,114.29,114.29,114.06,114.08,39832.0,106.9493,106.9493,106.734,106.7528,39832.0
2021-09-20 14:10:00,114.05,114.08,113.96,113.96,74689.0,106.7247,106.7528,106.6405,106.6405,74689.0
2021-09-20 14:15:00,113.95,113.99,113.86,113.96,63596.0,106.6311,106.6685,106.5469,106.6405,63596.0
2021-09-20 14:20:00,113.93,113.99,113.75,113.77,62183.0,106.6124,106.6685,106.444,106.4627,62183.0
2021-09-20 14:25:00,113.76,113.88,113.69,113.86,125232.0,106.4533,106.5656,106.3878,106.5469,125232.0
2021-09-20 14:30:00,113.85,113.91,113.79,113.84,33391.0,106.5375,106.5937,106.4814,106.5282,33391.0
2021-09-20 14:35:00,113.85,113.86,113.7,113.76,51844.0,106.5375,106.5469,106.3972,106.4533,51844.0
2021-09-20 14:40:00,113.74,113.87,113.62,113.69,83043.0,106.4346,106.5562,106.3223,106.3878,83043.0
2021-09-20 14:45:00,113.68,113.9,113.66,113.75,42282.0,106.3785,106.5843,106.3597,106.444,42282.0
2021-09-20 14:50:00,113.72,113.83,113.65,113.66,49016.0,106.4159,106.5188,106.3504,106.3597,49016.0
2021-09-20 14:55:00,113.65,113.85,113.55,113.7,50674.0,106.3504,106.5375,106.2568,106.3972,50674.0
2021-09-20 15:00:00,113.71,113.99,113.69,113.95,79069.0,106.4065,106.6685,106.3878,106.6311,79069.0
2021-09-20 15:05:00,113.94,113.94,113.7,113.74,64020.0,106.6218,106.6218,106.3972,106.4346,64020.0
2021-09-20 15:10:00,113.74,113.85,113.65,113.66,49343.0,106.4346,106.5375,106.3504,106.3597,49343.0
2021-09-20 15:15:00,113.64,113.72,113.55,113.6,56358.0,106.341,106.4159,106.2568,106.3036,56358.0
2021-09-20 15:20:00,113.61,113.96,113.61,113.96,78171.0,106.3129,106.6405,106.3129,106.6405,78171.0
2021-09-20 15:25:00,113.95,114.22,113.88,114.19,63649.0,106.6311,106.8838,106.5656,106.8557,63649.0
2021-09-20 15:30:00,114.19,114.51,114.18,114.42,111988.0,106.8557,107.1551,106.8463,107.0709,111988.0
2021-09-20 15:35:00,114.42,114.55,114.23,114.25,138962.0,107.0709,107.1926,106.8931,106.9118,138962.0
2021-09-20 15:40:00,114.26,114.5,114.22,114.4,132417.0,106.9212,107.1458,106.8838,107.0522,132417.0
2021-09-20 15:45:00,114.43,114.55,114.33,114.45,127126.0,107.0803,107.1926,106.9867,107.099,127126.0
2021-09-20 15:50:00,114.46,114.92,114.46,114.77,145344.0,107.1084,107.5388,107.1084,107.3984,145344.0
2021-09-20 15:55:00,114.81,114.92,114.68,114.69,402253.0,107.4359,107.5388,107.3142,107.3236,402253.0
2021-09-21 09:30:00,115.65,115.65,114.77,115.22,342171.0,108.2219,108.2219,107.3984,107.8195,342171.0
2021-09-21 09:35:00,115.17,115.51,115.11,115.4,113643.0,107.7727,108.0909,107.7166,107.988,113643.0
2021-09-21 09:40:00,115.42,115.52,115.17,115.33,136623.0,108.0067,108.1003,107.7727,107.9225,136623.0
2021-09-21 09:45:00,115.32,115.86,115.29,115.83,211911.0,107.9131,108.4184,107.885,108.3904,211911.0
2021-09-21 09:50:00,115.85,115.87,115.45,115.49,103860.0,108.4091,108.4278,108.0348,108.0722,103860.0
2021-09-21 09:55:00,115.51,115.61,115.1,115.15,66172.0,108.0909,108.1845,107.7072,107.754,66172.0
2021-09-21 10:00:00,115.16,115.26,114.94,115.21,93990.0,107.7634,107.857,107.5575,107.8102,93990.0
2021-09-21 10:05:00,115.19,115.28,114.82,114.86,68742.0,107.7915,107.8757,107.4452,107.4827,68742.0
2021-09-21 10:10:00,114.87,115.0,114.62,115.0,92973.0,107.492,107.6137,107.2581,107.6137,92973.0
2021-09-21 10:15:00,115.01,115.1,114.82,114.97,33824.0,107.623,107.7072,107.4452,107.5856,33824.0
2021-09-21 10:20:00,114.98,115.0,114.79,114.81,33064.0,107.595,107.6137,107.4172,107.4359,33064.0
2021-09-21 10:25:00,114.82,115.02,114.75,115.0,48527.0,107.4452,107.6324,107.3797,107.6137,48527.0
2021-09-21 10:30:00,115.01,115.08,114.82,114.9,40964.0,107.623,107.6885,107.4452,107.5201,40964.0
2021-09-21 10:35:00,114.91,115.11,114.91,115.07,29266.0,107.5294,107.7166,107.5294,107.6792,29266.0
2021-09-21 10:40:00,115.12,115.12,114.95,115.01,19053.0,107.726,107.726,107.5669,107.623,19053.0
2021-09-21 10:45:00,115.0,115.04,114.67,114.68,47215.0,107.6137,107.6511,107.3049,107.3142,47215.0
2021-09-21 10:50:00,114.69,114.72,114.57,114.63,35428.0,107.3236,107.3517,107.2113,107.2674,35428.0
2021-09-21 10:55:00,114.64,114.75,114.63,114.64,34402.0,107.2768,107.3797,107.2674,107.2768,34402.0
2021-09-21 11:00:00,114.64,114.85,114.55,114.77,69009.0,107.2768,107.4733,107.1926,107.3984,69009.0
2021-09-21 11:05:00,114.75,115.2,114.73,115.14,161741.0,107.3797,107.8008,107.361,107.7447,161741.0
2021-09-21 11:10:00,115.15,115.27,115.03,115.22,91318.0,107.754,107.8663,107.6417,107.8195,91318.0
2021-09-21 11:15:00,115.23,115.26,114.9,114.95,74695.0,107.8289,107.857,107.5201,107.5669,74695.0
2021-09-21 11:20:00,114.95,114.98,114.84,114.96,60755.0,107.5669,107.595,107.4639,107.5762,60755.0
2021-09-21 11:25:00,114.97,115.01,114.9,114.98,28921.0,107.5856,107.623,107.5201,107.595,28921.0
2021-09-21 11:30:00,115.0,115.15,114.94,115.04,89129.0,107.6137,107.754,107.5575,107.6511,89129.0
2021-09-21 11:35:00,115.04,115.16,115.01,115.07,56415.0,107.6511,107.7634,107.623,107.6792,56415.0
2021-09-21 11:40:00,115.06,115.06,114.91,114.91,56872.0,107.6698,107.6698,107.5294,107.5294,56872.0
2021-09-21 11:45:00,114.92,115.11,114.92,115.1,27365.0,107.5388,107.7166,107.5388,107.7072,27365.0
2021-09-21 11:50:00,115.12,115.19,115.04,115.18,44191.0,107.726,107.7915,107.6511,107.7821,44191.0
2021-09-21 11:55:00,115.17,115.2,115.12,115.17,24317.0,107.7727,107.8008,107.726,107.7727,24317.0
2021-09-21 12:00:00,115.18,115.32,115.15,115.24,55242.0,107.7821,107.9131,107.754,107.8383,55242.0
2021-09-21 12:05:00,115.25,115.26,115.18,115.2,128588.0,107.8476,107.857,107.7821,107.8008,128588.0
2021-09-21 12:10:00,115.2,115.25,115.12,115.21,102770.0,107.8008,107.8476,107.726,107.8102,102770.0
2021-09-21 12:15:00,115.2,115.24,115.15,115.22,42047.0,107.8008,107.8383,107.754,107.8195,42047.0
2021-09-21 12:20:00,115.22,115.28,115.19,115.22,47141.0,107.8195,107.8757,107.7915,107.8195,47141.0
2021-09-21 12:25:00,115.21,115.27,115.2,115.24,30405.0,107.8102,107.8663,107.8008,107.8383,30405.0
2021-09-21 12:30:00,115.25,115.28,115.13,115.28,35553.0,107.8476,107.8757,107.7353,107.8757,35553.0
2021-09-21 12:35:00,115.29,115.29,115.2,115.2,36851.0,107.885,107.885,107.8008,107.8008,36851.0
2021-09-21 12:40:00,115.2,115.21,115.17,115.18,34758.0,107.8008,107.8102,107.7727,107.7821,34758.0
2021-09-21 12:45:00,115.18,115.21,115.13,115.15,24036.0,107.7821,107.8102,107.7353,107.754,24036.0
2021-09-21 12:50:00,115.15,115.16,114.88,114.99,99669.0,107.754,107.7634,107.5014,107.6043,99669.0
2021-09-21 12:55:00,115.08,115.22,114.99,115.08,30656.0,107.6885,107.8195,107.6043,107.6885,30656.0
2021-09-21 13:00:00,115.07,115.12,114.95,115.07,20755.0,107.6792,107.726,107.5669,107.6792,20755.0
2021-09-21 13:05:00,115.09,115.16,115.03,115.07,24196.0,107.6979,107.7634,107.6417,107.6792,24196.0
2021-09-21 13:10:00,115.07,115.1,115.0,115.09,21536.0,107.6792,107.7072,107.6137,107.6979,21536.0
2021-09-21 13:15:00,115.09,115.16,115.03,115.16,25401.0,107.6979,107.7634,107.6417,107.7634,25401.0
2021-09-21 13:20:00,115.15,115.22,115.03,115.03,24061.0,107.754,107.8195,107.6417,107.6417,24061.0
2021-09-21 13:25:00,115.04,115.12,114.98,115.09,21765.0,107.6511,107.726,107.595,107.6979,21765.0
2021-09-21 13:30:00,115.09,115.21,115.05,115.15,51683.0,107.6979,107.8102,107.6605,107.754,51683.0
2021-09-21 13:35:00,115.16,115.19,115.05,115.18,35647.0,107.7634,107.7915,107.6605,107.7821,35647.0
2021-09-21 13:40:00,115.17,115.19,115.0,115.0,49447.0,107.7727,107.7915,107.6137,107.6137,49447.0
2021-09-21 13:45:00,115.0,115.08,114.96,115.02,45343.0,107.6137,107.6885,107.5762,107.6324,45343.0
2021-09-21 13:50:00,115.03,115.05,114.85,114.88,42693.0,107.6417,107.6605,107.4733,107.5014,42693.0
2021-09-21 13:55:00,114.88,115.03,114.84,115.03,17785.0,107.5014,107.6417,107.4639,107.6417,17785.0
2021-09-21 14:00:00,115.01,115.16,114.99,115.12,71033.0,107.623,107.7634,107.6043,107.726,71033.0
2021-09-21 14:05:00,115.12,115.2,115.07,115.18,23382.0,107.726,107.8008,107.6792,107.7821,23382.0
2021-09-21 14:10:00,115.18,115.18,115.11,115.14,28339.0,107.7821,107.7821,107.7166,107.7447,28339.0
2021-09-21 14:15:00,115.15,115.26,115.08,115.18,75168.0,107.754,107.857,107.6885,107.7821,75168.0
2021-09-21 14:20:00,115.17,115.21,115.06,115.09,31248.0,107.7727,107.8102,107.6698,107.6979,31248.0
2021-09-21 14:25:00,115.08,115.09,114.97,115.0,38229.0,107.6885,107.6979,107.5856,107.6137,38229.0
2021-09-21 14:30:00,114.99,115.16,114.98,115.09,21612.0,107.6043,107.7634,107.595,107.6979,21612.0
2021-09-21 14:35:00,115.1,115.14,115.05,115.12,33855.0,107.7072,107.7447,107.6605,107.726,33855.0
2021-09-21 14:40:00,115.14,115.23,115.14,115.19,27467.0,107.7447,107.8289,107.7447,107.7915,27467.0
2021-09-21 14:45:00,115.18,115.27,115.13,115.27,40320.0,107.7821,107.8663,107.7353,107.8663,40320.0
2021-09-21 14:50:00,115.28,115.5,115.26,115.45,55603.0,107.8757,108.0816,107.857,108.0348,55603.0
2021-09-21 14:55:00,115.45,115.46,115.23,115.26,46924.0,108.0348,108.0441,107.8289,107.857,46924.0
2021-09-21 15:00:00,115.28,115.43,115.27,115.31,44322.0,107.8757,108.0161,107.8663,107.9038,44322.0
2021-09-21 15:05:00,115.32,115.34,115.26,115.33,34049.0,107.9131,107.9318,107.857,107.9225,34049.0
2021-09-21 15:10:00,115.32,115.41,115.24,115.41,38189.0,107.9131,107.9973,107.8383,107.9973,38189.0
2021-09-21 15:15:00,115.41,115.54,115.21,115.21,32487.0,107.9973,108.119,107.8102,107.8102,32487.0
2021-09-21 15:20:00,115.22,115.38,115.22,115.34,44859.0,107.8195,107.9693,107.8195,107.9318,44859.0
2021-09-21 15:25:00,115.34,115.38,115.25,115.31,58390.0,107.9318,107.9693,107.8476,107.9038,58390.0
2021-09-21 15:30:00,115.3,115.34,115.2,115.26,59149.0,107.8944,107.9318,107.8008,107.857,59149.0
2021-09-21 15:35:00,115.26,115.29,115.11,115.12,60917.0,107.857,107.885,107.7166,107.726,60917.0
2021-09-21 15:40:00,115.12,115.27,115.1,115.17,69822.0,107.726,107.8663,107.7072,107.7727,69822.0
2021-09-21 15:45:00,115.17,115.18,114.96,115.0,109286.0,107.7727,107.7821,107.5762,107.6137,109286.0
2021-09-21 15:50:00,115.02,115.28,115.01,115.03,138722.0,107.6324,107.8757,107.623,107.6417,138722.0
2021-09-21 15:55:00,115.03,115.14,114.96,114.99,335621.0,107.6417,107.7447,107.5762,107.6043,335621.0
2021-09-22 09:30:00,115.23,115.66,114.91,115.2,165406.0,107.8289,108.2313,107.5294,107.8008,165406.0
2021-09-22 09:35:00,115.2,115.57,114.94,115.56,81968.0,107.8008,108.1471,107.5575,108.1377,81968.0
2021-09-22 09:40:00,115.53,115.59,115.03,115.13,59733.0,108.1096,108.1658,107.6417,107.7353,59733.0
2021-09-22 09:45:00,115.12,115.27,114.97,115.21,44451.0,107.726,107.8663,107.5856,107.8102,44451.0
2021-09-22 09:50:00,115.23,115.5,115.13,115.5,49454.0,107.8289,108.0816,107.7353,108.0816,49454.0
2021-09-22 09:55:00,115.53,115.66,115.5,115.63,51257.0,108.1096,108.2313,108.0816,108.2032,51257.0
2021-09-22 10:00:00,115.65,115.83,115.59,115.76,89192.0,108.2219,108.3904,108.1658,108.3249,89192.0
2021-09-22 10:05:00,115.78,115.98,115.74,115.92,77499.0,108.3436,108.5307,108.3061,108.4746,77499.0
2021-09-22 10:10:00,115.92,115.98,115.79,115.93,56618.0,108.4746,108.5307,108.3529,108.4839,56618.0
2021-09-22 10:15:00,115.94,116.05,115.92,116.02,50092.0,108.4933,108.5962,108.4746,108.5682,50092.0
2021-09-22 10:20:00,116.03,116.03,115.9,115.94,44798.0,108.5775,108.5775,108.4559,108.4933,44798.0
2021-09-22 10:25:00,115.96,116.1,115.92,115.97,25032.0,108.512,108.643,108.4746,108.5214,25032.0
2021-09-22 10:30:00,115.97,116.02,115.84,115.97,46057.0,108.5214,108.5682,108.3997,108.5214,46057.0
2021-09-22 10:35:00,115.96,116.06,115.9,115.94,25194.0,108.512,108.6056,108.4559,108.4933,25194.0
2021-09-22 10:40:00,115.92,115.99,115.82,115.91,26926.0,108.4746,108.5401,108.381,108.4652,26926.0
2021-09-22 10:45:00,115.89,115.9,115.77,115.84,31171.0,108.4465,108.4559,108.3342,108.3997,31171.0
2021-09-22 10:50:00,115.85,115.93,115.66,115.69,45559.0,108.4091,108.4839,108.2313,108.2594,45559.0
2021-09-22 10:55:00,115.69,115.82,115.68,115.82,33791.0,108.2594,108.381,108.25,108.381,33791.0
2021-09-22 11:00:00,115.82,115.98,115.82,115.97,56486.0,108.381,108.5307,108.381,108.5214,56486.0
2021-09-22 11:05:00,115.97,116.08,115.93,115.94,26504.0,108.5214,108.6243,108.4839,108.4933,26504.0
2021-09-22 11:10:00,115.93,115.96,115.78,115.84,31899.0,108.4839,108.512,108.3436,108.3997,31899.0
2021-09-22 11:15:00,115.85,115.92,115.83,115.85,34727.0,108.4091,108.4746,108.3904,108.4091,34727.0
2021-09-22 11:20:00,115.84,115.9,115.82,115.85,25074.0,108.3997,108.4559,108.381,108.4091,25074.0
2021-09-22 11:25:00,115.85,115.95,115.85,115.91,44246.0,108.4091,108.5027,108.4091,108.4652,44246.0
2021-09-22 11:30:00,115.91,116.05,115.91,115.99,27031.0,108.4652,108.5962,108.4652,108.5401,27031.0
2021-09-22 11:35:00,115.97,116.06,115.97,116.04,28124.0,108.5214,108.6056,108.5214,108.5869,28124.0
2021-09-22 11:40:00,116.05,116.07,115.96,115.97,24246.0,108.5962,108.6149,108.512,108.5214,24246.0
2021-09-22 11:45:00,115.96,116.05,115.92,115.94,39116.0,108.512,108.5962,108.4746,108.4933,39116.0
2021-09-22 11:50:00,115.95,116.15,115.85,115.94,46151.0,108.5027,108.6898,108.4091,108.4933,46151.0
2021-09-22 11:55:00,115.94,116.04,115.93,115.98,29196.0,108.4933,108.5869,108.4839,108.5307,29196.0
2021-09-22 12:00:00,115.97,115.97,115.88,115.88,16460.0,108.5214,108.5214,108.4371,108.4371,16460.0
2021-09-22 12:05:00,115.89,115.97,115.82,115.82,16953.0,108.4465,108.5214,108.381,108.381,16953.0
2021-09-22 12:10:00,115.84,115.9,115.84,115.88,15616.0,108.3997,108.4559,108.3997,108.4371,15616.0
2021-09-22 12:15:00,115.89,115.94,115.86,115.88,26674.0,108.4465,108.4933,108.4184,108.4371,26674.0
2021-09-22 12:20:00,115.88,116.0,115.88,115.91,31061.0,108.4371,108.5494,108.4371,108.4652,31061.0
2021-09-22 12:25:00,115.9,115.95,115.84,115.92,70292.0,108.4559,108.5027,108.3997,108.4746,70292.0
2021-09-22 12:30:00,115.92,116.0,115.92,115.96,23437.0,108.4746,108.5494,108.4746,108.512,23437.0
2021-09-22 12:35:00,115.96,116.06,115.92,115.92,26848.0,108.512,108.6056,108.4746,108.4746,26848.0
2021-09-22 12:40:00,115.93,115.97,115.87,115.88,17018.0,108.4839,108.5214,108.4278,108.4371,17018.0
2021-09-22 12:45:00,115.89,115.95,115.87,115.9,30267.0,108.4465,108.5027,108.4278,108.4559,30267.0
2021-09-22 12:50:00,115.89,115.99,115.86,115.86,22210.0,108.4465,108.5401,108.4184,108.4184,22210.0
2021-09-22 12:55:00,115.84,115.91,115.84,115.89,14231.0,108.3997,108.4652,108.3997,108.4465,14231.0
2021-09-22 13:00:00,115.88,115.88,115.77,115.79,16242.0,108.4371,108.4371,108.3342,108.3529,16242.0
2021-09-22 13:05:00,115.79,115.85,115.73,115.73,16498.0,108.3529,108.4091,108.2968,108.2968,16498.0
2021-09-22 13:10:00,115.73,115.73,115.67,115.69,15274.0,108.2968,108.2968,108.2406,108.2594,15274.0
2021-09-22 13:15:00,115.68,115.71,115.65,115.69,18569.0,108.25,108.2781,108.2219,108.2594,18569.0
2021-09-22 13:20:00,115.68,115.72,115.66,115.67,21778.0,108.25,108.2874,108.2313,108.2406,21778.0
2021-09-22 13:25:00,115.68,115.74,115.67,115.71,33174.0,108.25,108.3061,108.2406,108.2781,33174.0
2021-09-22 13:30:00,115.7,115.78,115.69,115.71,26682.0,108.2687,108.3436,108.2594,108.2781,26682.0
2021-09-22 13:35:00,115.71,115.72,115.63,115.71,31764.0,108.2781,108.2874,108.2032,108.2781,31764.0
2021-09-22 13:40:00,115.7,115.7,115.63,115.65,21730.0,108.2687,108.2687,108.2032,108.2219,21730.0
2021-09-22 13:45:00,115.65,115.69,115.58,115.59,20880.0,108.2219,108.2594,108.1564,108.1658,20880.0
2021-09-22 13:50:00,115.59,115.62,115.51,115.58,21463.0,108.1658,108.1938,108.0909,108.1564,21463.0
2021-09-22 13:55:00,115.58,115.69,115.53,115.66,32263.0,108.1564,108.2594,108.1096,108.2313,32263.0
2021-09-22 14:00:00,115.65,116.01,115.39,115.97,74483.0,108.2219,108.5588,107.9786,108.5214,74483.0
2021-09-22 14:05:00,115.99,116.02,115.72,115.84,59206.0,108.5401,108.5682,108.2874,108.3997,59206.0
2021-09-22 14:10:00,115.86,116.05,115.85,116.01,43205.0,108.4184,108.5962,108.4091,108.5588,43205.0
2021-09-22 14:15:00,116.02,116.17,116.02,116.04,52297.0,108.5682,108.7085,108.5682,108.5869,52297.0
2021-09-22 14:20:00,116.03,116.09,115.89,115.96,37167.0,108.5775,108.6337,108.4465,108.512,37167.0
2021-09-22 14:25:00,115.95,115.99,115.89,115.97,26871.0,108.5027,108.5401,108.4465,108.5214,26871.0
2021-09-22 14:30:00,115.96,116.06,115.82,115.96,33004.0,108.512,108.6056,108.381,108.512,33004.0
2021-09-22 14:35:00,115.93,116.03,115.74,115.8,28083.0,108.4839,108.5775,108.3061,108.3623,28083.0
2021-09-22 14:40:00,115.74,115.8,115.58,115.67,51412.0,108.3061,108.3623,108.1564,108.2406,51412.0
2021-09-22 14:45:00,115.63,115.71,115.41,115.46,59263.0,108.2032,108.2781,107.9973,108.0441,59263.0
2021-09-22 14:50:00,115.43,115.57,115.25,115.51,53379.0,108.0161,108.1471,107.8476,108.0909,53379.0
2021-09-22 14:55:00,115.51,115.55,115.36,115.51,43653.0,108.0909,108.1283,107.9505,108.0909,43653.0
2021-09-22 15:00:00,115.49,115.69,115.42,115.61,47113.0,108.0722,108.2594,108.0067,108.1845,47113.0
2021-09-22 15:05:00,115.63,115.74,115.53,115.71,53090.0,108.2032,108.3061,108.1096,108.2781,53090.0
2021-09-22 15:10:00,115.7,115.92,115.62,115.83,63175.0,108.2687,108.4746,108.1938,108.3904,63175.0
2021-09-22 15:15:00,115.83,116.03,115.78,116.02,52232.0,108.3904,108.5775,108.3436,108.5682,52232.0
2021-09-22 15:20:00,116.04,116.2,115.97,116.04,80447.0,108.5869,108.7366,108.5214,108.5869,80447.0
2021-09-22 15:25:00,116.06,116.18,116.0,116.12,53756.0,108.6056,108.7179,108.5494,108.6617,53756.0
2021-09-22 15:30:00,116.12,116.2,116.07,116.14,71629.0,108.6617,108.7366,108.6149,108.6804,71629.0
2021-09-22 15:35:00,116.14,116.22,116.08,116.22,84226.0,108.6804,108.7553,108.6243,108.7553,84226.0
2021-09-22 15:40:00,116.23,116.24,116.07,116.09,72706.0,108.7647,108.774,108.6149,108.6337,72706.0
2021-09-22 15:45:00,116.08,116.11,116.01,116.03,55110.0,108.6243,108.6524,108.5588,108.5775,55110.0
2021-09-22 15:50:00,116.0,116.06,115.79,116.02,111361.0,108.5494,108.6056,108.3529,108.5682,111361.0
2021-09-22 15:55:00,116.02,116.07,115.86,115.93,268326.0,108.5682,108.6149,108.4184,108.4839,268326.0
2021-09-23 09:30:00,116.97,116.97,115.94,115.96,222449.0,109.4571,109.4571,108.4933,108.512,222449.0
2021-09-23 09:35:00,115.92,116.15,115.81,116.02,87827.0,108.4746,108.6898,108.3716,108.5682,87827.0
2021-09-23 09:40:00,116.03,116.27,116.0,116.25,59803.0,108.5775,108.8021,108.5494,108.7834,59803.0
2021-09-23 09:45:00,116.25,116.3,115.91,115.91,63602.0,108.7834,108.8302,108.4652,108.4652,63602.0
2021-09-23 09:50:00,115.92,116.12,115.88,116.11,83596.0,108.4746,108.6617,108.4371,108.6524,83596.0
2021-09-23 09:55:00,116.11,116.17,115.93,115.96,71965.0,108.6524,108.7085,108.4839,108.512,71965.0
2021-09-23 10:00:00,115.99,116.41,115.98,116.37,82637.0,108.5401,108.9331,108.5307,108.8957,82637.0
2021-09-23 10:05:00,116.37,116.49,116.18,116.27,104892.0,108.8957,109.008,108.7179,108.8021,104892.0
2021-09-23 10:10:00,116.28,116.29,116.1,116.12,73061.0,108.8115,108.8208,108.643,108.6617,73061.0
2021-09-23 10:15:00,116.13,116.21,116.02,116.08,40450.0,108.6711,108.746,108.5682,108.6243,40450.0
2021-09-23 10:20:00,116.09,116.2,116.04,116.18,91380.0,108.6337,108.7366,108.5869,108.7179,91380.0
2021-09-23 10:25:00,116.2,116.24,116.15,116.21,29833.0,108.7366,108.774,108.6898,108.746,29833.0
2021-09-23 10:30:00,116.23,116.42,116.2,116.34,39777.0,108.7647,108.9425,108.7366,108.8676,39777.0
2021-09-23 10:35:00,116.33,116.42,116.18,116.34,40084.0,108.8582,108.9425,108.7179,108.8676,40084.0
2021-09-23 10:40:00,116.35,116.4,116.23,116.27,27942.0,108.877,108.9237,108.7647,108.8021,27942.0
2021-09-23 10:45:00,116.26,116.41,116.24,116.36,46892.0,108.7927,108.9331,108.774,108.8863,46892.0
2021-09-23 10:50:00,116.33,116.35,116.28,116.34,60245.0,108.8582,108.877,108.8115,108.8676,60245.0
2021-09-23 10:55:00,116.33,116.38,116.13,116.19,86155.0,108.8582,108.905,108.6711,108.7272,86155.0
2021-09-23 11:00:00,116.19,116.19,115.84,115.87,119164.0,108.7272,108.7272,108.3997,108.4278,119164.0
2021-09-23 11:05:00,115.86,115.92,115.73,115.74,96068.0,108.4184,108.4746,108.2968,108.3061,96068.0
2021-09-23 11:10:00,115.74,115.86,115.7,115.83,37849.0,108.3061,108.4184,108.2687,108.3904,37849.0
2021-09-23 11:15:00,115.85,115.85,115.71,115.75,49102.0,108.4091,108.4091,108.2781,108.3155,49102.0
2021-09-23 11:20:00,115.75,115.79,115.59,115.75,96014.0,108.3155,108.3529,108.1658,108.3155,96014.0
2021-09-23 11:25:00,115.73,115.99,115.73,115.9,181956.0,108.2968,108.5401,108.2968,108.4559,181956.0
2021-09-23 11:30:00,115.9,116.0,115.9,116.0,48720.0,108.4559,108.5494,108.4559,108.5494,48720.0
2021-09-23 11:35:00,115.99,115.99,115.86,115.97,43944.0,108.5401,108.5401,108.4184,108.5214,43944.0
2021-09-23 11:40:00,115.95,115.95,115.75,115.8,34950.0,108.5027,108.5027,108.3155,108.3623,34950.0
2021-09-23 11:45:00,115.77,115.95,115.75,115.88,25482.0,108.3342,108.5027,108.3155,108.4371,25482.0
2021-09-23 11:50:00,115.9,116.0,115.87,116.0,26999.0,108.4559,108.5494,108.4278,108.5494,26999.0
2021-09-23 11:55:00,116.0,116.1,115.99,116.09,34769.0,108.5494,108.643,108.5401,108.6337,34769.0
2021-09-23 12:00:00,116.1,116.1,115.95,116.02,21384.0,108.643,108.643,108.5027,108.5682,21384.0
2021-09-23 12:05:00,116.02,116.06,115.97,116.0,18072.0,108.5682,108.6056,108.5214,108.5494,18072.0
2021-09-23 12:10:00,115.98,116.0,115.94,115.97,17703.0,108.5307,108.5494,108.4933,108.5214,17703.0
2021-09-23 12:15:00,115.95,116.0,115.92,115.96,28382.0,108.5027,108.5494,108.4746,108.512,28382.0
2021-09-23 12:20:00,115.97,115.98,115.9,115.9,19275.0,108.5214,108.5307,108.4559,108.4559,19275.0
2021-09-23 12:25:00,115.9,115.93,115.85,115.87,26478.0,108.4559,108.4839,108.4091,108.4278,26478.0
2021-09-23 12:30:00,115.9,115.9,115.81,115.89,11023.0,108.4559,108.4559,108.3716,108.4465,11023.0
2021-09-23 12:35:00,115.88,115.91,115.83,115.86,12845.0,108.4371,108.4652,108.3904,108.4184,12845.0
2021-09-23 12:40:00,115.85,115.89,115.8,115.85,16431.0,108.4091,108.4465,108.3623,108.4091,16431.0
2021-09-23 12:45:00,115.84,115.98,115.84,115.96,20157.0,108.3997,108.5307,108.3997,108.512,20157.0
2021-09-23 12:50:00,115.97,116.0,115.94,115.98,12958.0,108.5214,108.5494,108.4933,108.5307,12958.0
2021-09-23 12:55:00,115.98,116.05,115.92,116.04,28058.0,108.5307,108.5962,108.4746,108.5869,28058.0
2021-09-23 13:00:00,116.02,116.09,115.97,116.09,18905.0,108.5682,108.6337,108.5214,108.6337,18905.0
2021-09-23 13:05:00,116.1,116.16,116.06,116.1,27710.0,108.643,108.6992,108.6056,108.643,27710.0
2021-09-23 13:10:00,116.1,116.11,116.02,116.11,30983.0,108.643,108.6524,108.5682,108.6524,30983.0
2021-09-23 13:15:00,116.11,116.15,116.08,116.1,17886.0,108.6524,108.6898,108.6243,108.643,17886.0
2021-09-23 13:20:00,116.1,116.12,116.06,116.11,17251.0,108.643,108.6617,108.6056,108.6524,17251.0
2021-09-23 13:25:00,116.12,116.16,116.07,116.14,26502.0,108.6617,108.6992,108.6149,108.6804,26502.0
2021-09-23 13:30:00,116.13,116.14,116.1,116.13,15214.0,108.6711,108.6804,108.643,108.6711,15214.0
2021-09-23 13:35:00,116.14,116.17,116.1,116.15,27833.0,108.6804,108.7085,108.643,108.6898,27833.0
2021-09-23 13:40:00,116.14,116.15,116.09,116.13,17682.0,108.6804,108.6898,108.6337,108.6711,17682.0
2021-09-23 13:45:00,116.13,116.15,116.08,116.11,17827.0,108.6711,108.6898,108.6243,108.6524,17827.0
2021-09-23 13:50:00,116.12,116.16,116.09,116.11,15024.0,108.6617,108.6992,108.6337,108.6524,15024.0
2021-09-23 13:55:00,116.12,116.13,116.09,116.12,15554.0,108.6617,108.6711,108.6337,108.6617,15554.0
2021-09-23 14:00:00,116.11,116.14,116.01,116.03,23945.0,108.6524,108.6804,108.5588,108.5775,23945.0
2021-09-23 14:05:00,116.03,116.04,115.96,116.02,29796.0,108.5775,108.5869,108.512,108.5682,29796.0
2021-09-23 14:10:00,116.02,116.05,116.01,116.02,26749.0,108.5682,108.5962,108.5588,108.5682,26749.0
2021-09-23 14:15:00,116.02,116.05,115.98,115.99,26318.0,108.5682,108.5962,108.5307,108.5401,26318.0
2021-09-23 14:20:00,115.99,116.09,115.98,116.04,18654.0,108.5401,108.6337,108.5307,108.5869,18654.0
2021-09-23 14:25:00,116.04,116.08,116.01,116.07,12826.0,108.5869,108.6243,108.5588,108.6149,12826.0
2021-09-23 14:30:00,116.08,116.15,116.05,116.05,19626.0,108.6243,108.6898,108.5962,108.5962,19626.0
2021-09-23 14:35:00,116.05,116.05,115.98,116.0,26819.0,108.5962,108.5962,108.5307,108.5494,26819.0
2021-09-23 14:40:00,116.0,116.01,115.91,115.93,33639.0,108.5494,108.5588,108.4652,108.4839,33639.0
2021-09-23 14:45:00,115.92,115.99,115.92,115.97,13042.0,108.4746,108.5401,108.4746,108.5214,13042.0
2021-09-23 14:50:00,115.97,116.05,115.96,116.01,25826.0,108.5214,108.5962,108.512,108.5588,25826.0
2021-09-23 14:55:00,116.01,116.1,116.0,116.04,23123.0,108.5588,108.643,108.5494,108.5869,23123.0
2021-09-23 15:00:00,116.04,116.06,115.94,116.03,32692.0,108.5869,108.6056,108.4933,108.5775,32692.0
2021-09-23 15:05:00,116.01,116.02,115.94,115.95,22458.0,108.5588,108.5682,108.4933,108.5027,22458.0
2021-09-23 15:10:00,115.96,116.01,115.92,115.96,55692.0,108.512,108.5588,108.4746,108.512,55692.0
2021-09-23 15:15:00,115.96,116.07,115.95,116.03,38573.0,108.512,108.6149,108.5027,108.5775,38573.0
2021-09-23 15:20:00,116.02,116.14,115.99,116.06,56879.0,108.5682,108.6804,108.5401,108.6056,56879.0
2021-09-23 15:25:00,116.06,116.14,116.03,116.14,29361.0,108.6056,108.6804,108.5775,108.6804,29361.0
2021-09-23 15:30:00,116.14,116.19,116.07,116.12,74483.0,108.6804,108.7272,108.6149,108.6617,74483.0
2021-09-23 15:35:00,116.12,116.16,116.09,116.15,54697.0,108.6617,108.6992,108.6337,108.6898,54697.0
2021-09-23 15:40:00,116.15,116.21,116.11,116.18,64157.0,108.6898,108.746,108.6524,108.7179,64157.0
2021-09-23 15:45:00,116.18,116.18,116.08,116.15,105447.0,108.7179,108.7179,108.6243,108.6898,105447.0
2021-09-23 15:50:00,116.16,116.2,116.1,116.19,109314.0,108.6992,108.7366,108.643,108.7272,109314.0
2021-09-23 15:55:00,116.18,116.22,116.12,116.18,135728.0,108.7179,108.7553,108.6617,108.7179,135728.0
2021-09-24 09:30:00,116.0,116.55,115.97,116.09,301694.0,108.5494,109.0641,108.5214,108.6337,301694.0
2021-09-24 09:35:00,116.06,116.37,115.74,115.77,100038.0,108.6056,108.8957,108.3061,108.3342,100038.0
2021-09-24 09:40:00,115.77,116.1,115.77,115.94,56928.0,108.3342,108.643,108.3342,108.4933,56928.0
2021-09-24 09:45:00,115.92,115.95,115.75,115.9,56933.0,108.4746,108.5027,108.3155,108.4559,56933.0
2021-09-24 09:50:00,115.88,116.14,115.8,116.12,60725.0,108.4371,108.6804,108.3623,108.6617,60725.0
2021-09-24 09:55:00,116.09,116.43,116.06,116.38,68869.0,108.6337,108.9518,108.6056,108.905,68869.0
2021-09-24 10:00:00,116.37,116.56,116.36,116.45,77631.0,108.8957,109.0735,108.8863,108.9705,77631.0
2021-09-24 10:05:00,116.44,116.45,116.27,116.44,73972.0,108.9612,108.9705,108.8021,108.9612,73972.0
2021-09-24 10:10:00,116.44,116.45,116.06,116.06,52632.0,108.9612,108.9705,108.6056,108.6056,52632.0
2021-09-24 10:15:00,116.07,116.15,115.83,115.92,80037.0,108.6149,108.6898,108.3904,108.4746,80037.0
2021-09-24 10:20:00,115.92,116.14,115.87,116.13,121620.0,108.4746,108.6804,108.4278,108.6711,121620.0
2021-09-24 10:25:00,116.13,116.17,115.89,115.89,67552.0,108.6711,108.7085,108.4465,108.4465,67552.0
2021-09-24 10:30:00,115.9,115.98,115.85,115.87,47562.0,108.4559,108.5307,108.4091,108.4278,47562.0
2021-09-24 10:35:00,115.86,115.98,115.84,115.92,49986.0,108.4184,108.5307,108.3997,108.4746,49986.0
2021-09-24 10:40:00,115.93,116.01,115.88,115.9,38426.0,108.4839,108.5588,108.4371,108.4559,38426.0
2021-09-24 10:45:00,115.91,115.98,115.75,115.89,50702.0,108.4652,108.5307,108.3155,108.4465,50702.0
2021-09-24 10:50:00,115.88,115.91,115.76,115.76,41100.0,108.4371,108.4652,108.3249,108.3249,41100.0
2021-09-24 10:55:00,115.78,115.88,115.75,115.83,38993.0,108.3436,108.4371,108.3155,108.3904,38993.0
2021-09-24 11:00:00,115.83,116.01,115.82,116.0,43117.0,108.3904,108.5588,108.381,108.5494,43117.0
2021-09-24 11:05:00,115.99,115.99,115.94,115.96,13204.0,108.5401,108.5401,108.4933,108.512,13204.0
2021-09-24 11:10:00,115.96,115.98,115.9,115.92,56254.0,108.512,108.5307,108.4559,108.4746,56254.0
2021-09-24 11:15:00,115.92,116.01,115.8,115.95,138349.0,108.4746,108.5588,108.3623,108.5027,138349.0
2021-09-24 11:20:00,115.95,116.01,115.82,115.83,66180.0,108.5027,108.5588,108.381,108.3904,66180.0
2021-09-24 11:25:00,115.82,115.82,115.68,115.72,41462.0,108.381,108.381,108.25,108.2874,41462.0
2021-09-24 11:30:00,115.71,115.81,115.71,115.8,17251.0,108.2781,108.3716,108.2781,108.3623,17251.0
2021-09-24 11:35:00,115.77,115.77,115.67,115.73,15130.0,108.3342,108.3342,108.2406,108.2968,15130.0
2021-09-24 11:40:00,115.73,115.79,115.69,115.7,18180.0,108.2968,108.3529,108.2594,108.2687,18180.0
2021-09-24 11:45:00,115.71,115.73,115.62,115.73,25436.0,108.2781,108.2968,108.1938,108.2968,25436.0
2021-09-24 11:50:00,115.71,115.83,115.64,115.82,37383.0,108.2781,108.3904,108.2126,108.381,37383.0
2021-09-24 11:55:00,115.81,115.85,115.78,115.78,17997.0,108.3716,108.4091,108.3436,108.3436,17997.0
2021-09-24 12:00:00,115.78,115.81,115.7,115.72,20623.0,108.3436,108.3716,108.2687,108.2874,20623.0
2021-09-24 12:05:00,115.72,115.78,115.7,115.72,18525.0,108.2874,108.3436,108.2687,108.2874,18525.0
2021-09-24 12:10:00,115.72,115.87,115.71,115.86,14903.0,108.2874,108.4278,108.2781,108.4184,14903.0
2021-09-24 12:15:00,115.84,115.88,115.81,115.88,19964.0,108.3997,108.4371,108.3716,108.4371,19964.0
2021-09-24 12:20:00,115.87,115.9,115.81,115.85,36155.0,108.4278,108.4559,108.3716,108.4091,36155.0
2021-09-24 12:25:00,115.86,115.92,115.86,115.89,24437.0,108.4184,108.4746,108.4184,108.4465,24437.0
2021-09-24 12:30:00,115.89,115.92,115.81,115.82,14119.0,108.4465,108.4746,108.3716,108.381,14119.0
2021-09-24 12:35:00,115.81,115.82,115.77,115.78,20315.0,108.3716,108.381,108.3342,108.3436,20315.0
2021-09-24 12:40:00,115.8,115.84,115.79,115.81,6336.0,108.3623,108.3997,108.3529,108.3716,6336.0
2021-09-24 12:45:00,115.8,115.82,115.77,115.8,18401.0,108.3623,108.381,108.3342,108.3623,18401.0
2021-09-24 12:50:00,115.8,115.8,115.73,115.76,16636.0,108.3623,108.3623,108.2968,108.3249,16636.0
2021-09-24 12:55:00,115.76,115.76,115.7,115.73,16102.0,108.3249,108.3249,108.2687,108.2968,16102.0
2021-09-24 13:00:00,115.73,115.77,115.7,115.7,20481.0,108.2968,108.3342,108.2687,108.2687,20481.0
2021-09-24 13:05:00,115.71,115.76,115.69,115.73,9736.0,108.2781,108.3249,108.2594,108.2968,9736.0
2021-09-24 13:10:00,115.73,115.79,115.7,115.75,16559.0,108.2968,108.3529,108.2687,108.3155,16559.0
2021-09-24 13:15:00,115.76,115.76,115.68,115.69,13273.0,108.3249,108.3249,108.25,108.2594,13273.0
2021-09-24 13:20:00,115.7,115.73,115.68,115.7,18779.0,108.2687,108.2968,108.25,108.2687,18779.0
2021-09-24 13:25:00,115.69,115.74,115.68,115.74,12142.0,108.2594,108.3061,108.25,108.3061,12142.0
2021-09-24 13:30:00,115.74,115.75,115.62,115.64,27290.0,108.3061,108.3155,108.1938,108.2126,27290.0
2021-09-24 13:35:00,115.64,115.64,115.57,115.6,19554.0,108.2126,108.2126,108.1471,108.1751,19554.0
2021-09-24 13:40:00,115.62,115.64,115.61,115.63,20139.0,108.1938,108.2126,108.1845,108.2032,20139.0
2021-09-24 13:45:00,115.63,115.63,115.57,115.6,17807.0,108.2032,108.2032,108.1471,108.1751,17807.0
2021-09-24 13:50:00,115.6,115.64,115.57,115.57,17645.0,108.1751,108.2126,108.1471,108.1471,17645.0
2021-09-24 13:55:00,115.58,115.58,115.53,115.54,11437.0,108.1564,108.1564,108.1096,108.119,11437.0
2021-09-24 14:00:00,115.54,115.63,115.52,115.62,24069.0,108.119,108.2032,108.1003,108.1938,24069.0
2021-09-24 14:05:00,115.63,115.67,115.58,115.59,16361.0,108.2032,108.2406,108.1564,108.1658,16361.0
2021-09-24 14:10:00,115.61,115.65,115.55,115.57,23487.0,108.1845,108.2219,108.1283,108.1471,23487.0
2021-09-24 14:15:00,115.58,115.63,115.56,115.63,12692.0,108.1564,108.2032,108.1377,108.2032,12692.0
2021-09-24 14:20:00,115.62,115.63,115.59,115.6,20051.0,108.1938,108.2032,108.1658,108.1751,20051.0
2021-09-24 14:25:00,115.59,115.65,115.58,115.65,8372.0,108.1658,108.2219,108.1564,108.2219,8372.0
2021-09-24 14:30:00,115.65,115.7,115.63,115.69,13165.0,108.2219,108.2687,108.2032,108.2594,13165.0
2021-09-24 14:35:00,115.69,115.74,115.68,115.71,11449.0,108.2594,108.3061,108.25,108.2781,11449.0
2021-09-24 14:40:00,115.7,115.73,115.7,115.73,12223.0,108.2687,108.2968,108.2687,108.2968,12223.0
2021-09-24 14:45:00,115.73,115.75,115.71,115.75,15330.0,108.2968,108.3155,108.2781,108.3155,15330.0
2021-09-24 14:50:00,115.75,115.78,115.72,115.76,17819.0,108.3155,108.3436,108.2874,108.3249,17819.0
2021-09-24 14:55:00,115.76,115.79,115.73,115.78,36247.0,108.3249,108.3529,108.2968,108.3436,36247.0
2021-09-24 15:00:00,115.77,115.77,115.63,115.63,14898.0,108.3342,108.3342,108.2032,108.2032,14898.0
2021-09-24 15:05:00,115.64,115.66,115.61,115.65,25279.0,108.2126,108.2313,108.1845,108.2219,25279.0
2021-09-24 15:10:00,115.65,115.71,115.65,115.7,19438.0,108.2219,108.2781,108.2219,108.2687,19438.0
2021-09-24 15:15:00,115.7,115.81,115.7,115.73,27304.0,108.2687,108.3716,108.2687,108.2968,27304.0
2021-09-24 15:20:00,115.73,115.79,115.69,115.75,23482.0,108.2968,108.3529,108.2594,108.3155,23482.0
2021-09-24 15:25:00,115.76,115.77,115.69,115.75,25602.0,108.3249,108.3342,108.2594,108.3155,25602.0
2021-09-24 15:30:00,115.76,115.8,115.73,115.77,30887.0,108.3249,108.3623,108.2968,108.3342,30887.0
2021-09-24 15:35:00,115.77,115.77,115.66,115.71,61336.0,108.3342,108.3342,108.2313,108.2781,61336.0
2021-09-24 15:40:00,115.71,115.72,115.6,115.65,75253.0,108.2781,108.2874,108.1751,108.2219,75253.0
2021-09-24 15:45:00,115.64,115.75,115.63,115.75,81495.0,108.2126,108.3155,108.2032,108.3155,81495.0
2021-09-24 15:50:00,115.74,115.78,115.64,115.72,125857.0,108.3061,108.3436,108.2126,108.2874,125857.0
2021-09-24 15:55:00,115.72,115.73,115.6,115.62,147712.0,108.2874,108.2968,108.1751,108.1938,147712.0
2021-09-27 09:30:00,115.7,116.25,115.7,115.8,267614.0,108.2687,108.7834,108.2687,108.3623,267614.0
2021-09-27 09:35:00,115.76,115.77,115.06,115.19,186948.0,108.3249,108.3342,107.6698,107.7915,186948.0
2021-09-27 09:40:00,115.19,115.24,115.01,115.16,153392.0,107.7915,107.8383,107.623,107.7634,153392.0
2021-09-27 09:45:00,115.14,115.39,115.06,115.23,110109.0,107.7447,107.9786,107.6698,107.8289,110109.0
2021-09-27 09:50:00,115.2,115.39,115.12,115.37,86155.0,107.8008,107.9786,107.726,107.9599,86155.0
2021-09-27 09:55:00,115.35,115.53,115.26,115.39,91885.0,107.9412,108.1096,107.857,107.9786,91885.0
2021-09-27 10:00:00,115.37,115.38,115.19,115.27,97117.0,107.9599,107.9693,107.7915,107.8663,97117.0
2021-09-27 10:05:00,115.28,115.51,115.25,115.44,43155.0,107.8757,108.0909,107.8476,108.0254,43155.0
2021-09-27 10:10:00,115.45,115.53,115.33,115.38,41613.0,108.0348,108.1096,107.9225,107.9693,41613.0
2021-09-27 10:15:00,115.35,115.58,115.29,115.57,52670.0,107.9412,108.1564,107.885,108.1471,52670.0
2021-09-27 10:20:00,115.56,115.74,115.54,115.69,61949.0,108.1377,108.3061,108.119,108.2594,61949.0
2021-09-27 10:25:00,115.68,115.83,115.66,115.8,60494.0,108.25,108.3904,108.2313,108.3623,60494.0
2021-09-27 10:30:00,115.82,115.93,115.8,115.83,33672.0,108.381,108.4839,108.3623,108.3904,33672.0
2021-09-27 10:35:00,115.83,116.13,115.82,116.12,32253.0,108.3904,108.6711,108.381,108.6617,32253.0
2021-09-27 10:40:00,116.13,116.16,116.01,116.15,57606.0,108.6711,108.6992,108.5588,108.6898,57606.0
2021-09-27 10:45:00,116.17,116.32,116.12,116.29,59066.0,108.7085,108.8489,108.6617,108.8208,59066.0
2021-09-27 10:50:00,116.3,116.4,116.24,116.26,72461.0,108.8302,108.9237,108.774,108.7927,72461.0
2021-09-27 10:55:00,116.27,116.35,116.16,116.16,33126.0,108.8021,108.877,108.6992,108.6992,33126.0
2021-09-27 11:00:00,116.16,116.56,116.15,116.55,57322.0,108.6992,109.0735,108.6898,109.0641,57322.0
2021-09-27 11:05:00,116.57,116.57,116.23,116.24,46398.0,109.0828,109.0828,108.7647,108.774,46398.0
2021-09-27 11:10:00,116.21,116.32,116.16,116.25,44726.0,108.746,108.8489,108.6992,108.7834,44726.0
2021-09-27 11:15:00,116.26,116.29,116.07,116.12,35695.0,108.7927,108.8208,108.6149,108.6617,35695.0
2021-09-27 11:20:00,116.11,116.18,116.02,116.07,36773.0,108.6524,108.7179,108.5682,108.6149,36773.0
2021-09-27 11:25:00,116.08,116.16,116.01,116.04,33842.0,108.6243,108.6992,108.5588,108.5869,33842.0
2021-09-27 11:30:00,116.04,116.18,116.04,116.07,29795.0,108.5869,108.7179,108.5869,108.6149,29795.0
2021-09-27 11:35:00,116.07,116.12,115.96,116.05,48985.0,108.6149,108.6617,108.512,108.5962,48985.0
2021-09-27 11:40:00,116.08,116.18,115.95,116.01,34709.0,108.6243,108.7179,108.5027,108.5588,34709.0
2021-09-27 11:45:00,116.01,116.01,115.89,115.97,27086.0,108.5588,108.5588,108.4465,108.5214,27086.0
2021-09-27 11:50:00,115.97,116.02,115.92,116.0,28056.0,108.5214,108.5682,108.4746,108.5494,28056.0
2021-09-27 11:55:00,116.0,116.1,115.98,116.09,34416.0,108.5494,108.643,108.5307,108.6337,34416.0
2021-09-27 12:00:00,116.08,116.11,115.97,116.11,22853.0,108.6243,108.6524,108.5214,108.6524,22853.0
2021-09-27 12:05:00,116.11,116.15,116.1,116.11,24802.0,108.6524,108.6898,108.643,108.6524,24802.0
2021-09-27 12:10:00,116.12,116.24,116.12,116.22,24164.0,108.6617,108.774,108.6617,108.7553,24164.0
2021-09-27 12:15:00,116.22,116.24,116.18,116.24,23629.0,108.7553,108.774,108.7179,108.774,23629.0
2021-09-27 12:20:00,116.23,116.24,116.21,116.22,22034.0,108.7647,108.774,108.746,108.7553,22034.0
2021-09-27 12:25:00,116.21,116.24,116.19,116.22,16468.0,108.746,108.774,108.7272,108.7553,16468.0
2021-09-27 12:30:00,116.21,116.24,116.19,116.22,25925.0,108.746,108.774,108.7272,108.7553,25925.0
2021-09-27 12:35:00,116.22,116.24,116.17,116.18,55676.0,108.7553,108.774,108.7085,108.7179,55676.0
2021-09-27 12:40:00,116.18,116.2,116.12,116.17,20553.0,108.7179,108.7366,108.6617,108.7085,20553.0
2021-09-27 12:45:00,116.14,116.14,116.0,116.01,23464.0,108.6804,108.6804,108.5494,108.5588,23464.0
2021-09-27 12:50:00,116.0,116.0,115.91,115.98,37347.0,108.5494,108.5494,108.4652,108.5307,37347.0
2021-09-27 12:55:00,116.0,116.05,115.96,116.01,15734.0,108.5494,108.5962,108.512,108.5588,15734.0
2021-09-27 13:00:00,115.99,116.05,115.97,116.02,16021.0,108.5401,108.5962,108.5214,108.5682,16021.0
2021-09-27 13:05:00,116.03,116.11,116.03,116.08,28353.0,108.5775,108.6524,108.5775,108.6243,28353.0
2021-09-27 13:10:00,116.08,116.08,116.01,116.04,11624.0,108.6243,108.6243,108.5588,108.5869,11624.0
2021-09-27 13:15:00,116.04,116.13,116.04,116.13,16986.0,108.5869,108.6711,108.5869,108.6711,16986.0
2021-09-27 13:20:00,116.12,116.18,116.1,116.17,17060.0,108.6617,108.7179,108.643,108.7085,17060.0
2021-09-27 13:25:00,116.17,116.17,116.06,116.16,20117.0,108.7085,108.7085,108.6056,108.6992,20117.0
2021-09-27 13:30:00,116.17,116.17,116.07,116.08,16272.0,108.7085,108.7085,108.6149,108.6243,16272.0
2021-09-27 13:35:00,116.09,116.12,116.05,116.11,23279.0,108.6337,108.6617,108.5962,108.6524,23279.0
2021-09-27 13:40:00,116.11,116.11,116.04,116.05,9308.0,108.6524,108.6524,108.5869,108.5962,9308.0
2021-09-27 13:45:00,116.05,116.13,116.04,116.13,9398.0,108.5962,108.6711,108.5869,108.6711,9398.0
2021-09-27 13:50:00,116.12,116.22,116.09,116.2,16685.0,108.6617,108.7553,108.6337,108.7366,16685.0
2021-09-27 13:55:00,116.19,116.19,116.13,116.15,8989.0,108.7272,108.7272,108.6711,108.6898,8989.0
2021-09-27 14:00:00,116.17,116.21,116.16,116.19,17486.0,108.7085,108.746,108.6992,108.7272,17486.0
2021-09-27 14:05:00,116.21,116.32,116.19,116.32,25969.0,108.746,108.8489,108.7272,108.8489,25969.0
2021-09-27 14:10:00,116.32,116.36,116.24,116.34,29706.0,108.8489,108.8863,108.774,108.8676,29706.0
2021-09-27 14:15:00,116.34,116.42,116.33,116.41,13258.0,108.8676,108.9425,108.8582,108.9331,13258.0
2021-09-27 14:20:00,116.43,116.43,116.31,116.34,14005.0,108.9518,108.9518,108.8395,108.8676,14005.0
2021-09-27 14:25:00,116.35,116.38,116.33,116.37,13498.0,108.877,108.905,108.8582,108.8957,13498.0
2021-09-27 14:30:00,116.38,116.4,116.3,116.33,14812.0,108.905,108.9237,108.8302,108.8582,14812.0
2021-09-27 14:35:00,116.32,116.32,116.26,116.29,13867.0,108.8489,108.8489,108.7927,108.8208,13867.0
2021-09-27 14:40:00,116.29,116.34,116.28,116.29,13844.0,108.8208,108.8676,108.8115,108.8208,13844.0
2021-09-27 14:45:00,116.29,116.32,116.26,116.29,24363.0,108.8208,108.8489,108.7927,108.8208,24363.0
2021-09-27 14:50:00,116.29,116.32,116.26,116.29,13080.0,108.8208,108.8489,108.7927,108.8208,13080.0
2021-09-27 14:55:00,116.3,116.34,116.27,116.28,16743.0,108.8302,108.8676,108.8021,108.8115,16743.0
2021-09-27 15:00:00,116.29,116.34,116.26,116.3,18464.0,108.8208,108.8676,108.7927,108.8302,18464.0
2021-09-27 15:05:00,116.3,116.37,116.28,116.37,20383.0,108.8302,108.8957,108.8115,108.8957,20383.0
2021-09-27 15:10:00,116.38,116.54,116.37,116.54,33853.0,108.905,109.0548,108.8957,109.0548,33853.0
2021-09-27 15:15:00,116.53,116.54,116.44,116.45,35597.0,109.0454,109.0548,108.9612,108.9705,35597.0
2021-09-27 15:20:00,116.45,116.53,116.37,116.39,43388.0,108.9705,109.0454,108.8957,108.9144,43388.0
2021-09-27 15:25:00,116.37,116.46,116.34,116.42,42434.0,108.8957,108.9799,108.8676,108.9425,42434.0
2021-09-27 15:30:00,116.42,116.48,116.37,116.37,42324.0,108.9425,108.9986,108.8957,108.8957,42324.0
2021-09-27 15:35:00,116.36,116.39,116.28,116.38,55419.0,108.8863,108.9144,108.8115,108.905,55419.0
2021-09-27 15:40:00,116.39,116.4,116.29,116.34,49115.0,108.9144,108.9237,108.8208,108.8676,49115.0
2021-09-27 15:45:00,116.34,116.35,116.15,116.16,44817.0,108.8676,108.877,108.6898,108.6992,44817.0
2021-09-27 15:50:00,116.17,116.18,116.05,116.09,61811.0,108.7085,108.7179,108.5962,108.6337,61811.0
2021-09-27 15:55:00,116.08,116.19,116.05,116.16,119725.0,108.6243,108.7272,108.5962,108.6992,119725.0
2021-09-28 09:30:00,114.33,115.04,114.25,114.26,341449.0,106.9867,107.6511,106.9118,106.9212,341449.0
2021-09-28 09:35:00,114.28,114.47,114.12,114.23,128284.0,106.9399,107.1177,106.7902,106.8931,128284.0
2021-09-28 09:40:00,114.2,114.27,113.81,113.88,200625.0,106.8651,106.9306,106.5001,106.5656,200625.0
2021-09-28 09:45:00,113.86,113.91,113.52,113.57,117783.0,106.5469,106.5937,106.2287,106.2755,117783.0
2021-09-28 09:50:00,113.58,114.08,113.52,113.92,108293.0,106.2849,106.7528,106.2287,106.603,108293.0
2021-09-28 09:55:00,113.91,114.09,113.74,114.04,70275.0,106.5937,106.7621,106.4346,106.7153,70275.0
2021-09-28 10:00:00,114.02,114.02,113.59,113.77,111463.0,106.6966,106.6966,106.2942,106.4627,111463.0
2021-09-28 10:05:00,113.77,113.77,113.42,113.46,111210.0,106.4627,106.4627,106.1352,106.1726,111210.0
2021-09-28 10:10:00,113.47,113.52,113.34,113.35,87822.0,106.1819,106.2287,106.0603,106.0696,87822.0
2021-09-28 10:15:00,113.34,113.5,113.15,113.33,170958.0,106.0603,106.21,105.8825,106.0509,170958.0
2021-09-28 10:20:00,113.32,113.38,113.13,113.36,98605.0,106.0416,106.0977,105.8638,106.079,98605.0
2021-09-28 10:25:00,113.34,113.5,113.18,113.45,91296.0,106.0603,106.21,105.9106,106.1632,91296.0
2021-09-28 10:30:00,113.47,113.49,113.33,113.47,62954.0,106.1819,106.2007,106.0509,106.1819,62954.0
2021-09-28 10:35:00,113.46,113.66,113.26,113.65,61552.0,106.1726,106.3597,105.9854,106.3504,61552.0
2021-09-28 10:40:00,113.64,113.7,113.41,113.49,62066.0,106.341,106.3972,106.1258,106.2007,62066.0
2021-09-28 10:45:00,113.48,113.54,113.35,113.4,60518.0,106.1913,106.2474,106.0696,106.1164,60518.0
2021-09-28 10:50:00,113.38,113.5,113.28,113.29,61921.0,106.0977,106.21,106.0041,106.0135,61921.0
2021-09-28 10:55:00,113.25,113.31,113.21,113.28,44803.0,105.9761,106.0322,105.9386,106.0041,44803.0
2021-09-28 11:00:00,113.28,113.35,113.2,113.2,55493.0,106.0041,106.0696,105.9293,105.9293,55493.0
2021-09-28 11:05:00,113.2,113.22,113.04,113.05,104014.0,105.9293,105.948,105.7796,105.7889,104014.0
2021-09-28 11:10:00,113.06,113.16,112.93,112.98,188538.0,105.7983,105.8919,105.6766,105.7234,188538.0
2021-09-28 11:15:00,112.99,112.99,112.84,112.9,81740.0,105.7328,105.7328,105.5924,105.6485,81740.0
2021-09-28 11:20:00,112.89,113.16,112.85,113.1,55493.0,105.6392,105.8919,105.6018,105.8357,55493.0
2021-09-28 11:25:00,113.12,113.23,112.97,113.01,89334.0,105.8544,105.9574,105.7141,105.7515,89334.0
2021-09-28 11:30:00,112.97,113.15,112.87,113.1,71197.0,105.7141,105.8825,105.6205,105.8357,71197.0
2021-09-28 11:35:00,113.09,113.21,113.03,113.11,58284.0,105.8263,105.9386,105.7702,105.8451,58284.0
2021-09-28 11:40:00,113.11,113.13,112.9,112.93,104422.0,105.8451,105.8638,105.6485,105.6766,104422.0
2021-09-28 11:45:00,112.93,112.97,112.82,112.84,43993.0,105.6766,105.7141,105.5737,105.5924,43993.0
2021-09-28 11:50:00,112.84,112.96,112.72,112.96,60215.0,105.5924,105.7047,105.4801,105.7047,60215.0
2021-09-28 11:55:00,112.96,113.05,112.82,112.92,42190.0,105.7047,105.7889,105.5737,105.6673,42190.0
2021-09-28 12:00:00,112.89,112.91,112.68,112.76,55637.0,105.6392,105.6579,105.4427,105.5175,55637.0
2021-09-28 12:05:00,112.74,112.9,112.66,112.84,44157.0,105.4988,105.6485,105.424,105.5924,44157.0
2021-09-28 12:10:00,112.84,113.02,112.75,112.93,38529.0,105.5924,105.7608,105.5082,105.6766,38529.0
2021-09-28 12:15:00,112.93,113.02,112.88,112.95,77272.0,105.6766,105.7608,105.6298,105.6953,77272.0
2021-09-28 12:20:00,112.95,112.99,112.83,112.93,34226.0,105.6953,105.7328,105.583,105.6766,34226.0
2021-09-28 12:25:00,112.91,113.0,112.9,112.93,33658.0,105.6579,105.7421,105.6485,105.6766,33658.0
2021-09-28 12:30:00,112.93,112.93,112.81,112.87,38790.0,105.6766,105.6766,105.5643,105.6205,38790.0
2021-09-28 12:35:00,112.86,112.87,112.76,112.79,57597.0,105.6111,105.6205,105.5175,105.5456,57597.0
2021-09-28 12:40:00,112.78,112.78,112.63,112.64,70839.0,105.5363,105.5363,105.3959,105.4052,70839.0
2021-09-28 12:45:00,112.63,112.68,112.52,112.56,77446.0,105.3959,105.4427,105.293,105.3304,77446.0
2021-09-28 12:50:00,112.56,112.65,112.51,112.52,107107.0,105.3304,105.4146,105.2836,105.293,107107.0
2021-09-28 12:55:00,112.52,112.55,112.4,112.47,69107.0,105.293,105.321,105.1807,105.2462,69107.0
2021-09-28 13:00:00,112.45,112.52,112.4,112.44,47440.0,105.2275,105.293,105.1807,105.2181,47440.0
2021-09-28 13:05:00,112.43,112.54,112.33,112.43,55118.0,105.2087,105.3117,105.1152,105.2087,55118.0
2021-09-28 13:10:00,112.43,112.5,112.34,112.38,37537.0,105.2087,105.2742,105.1245,105.1619,37537.0
2021-09-28 13:15:00,112.37,112.55,112.32,112.55,39872.0,105.1526,105.321,105.1058,105.321,39872.0
2021-09-28 13:20:00,112.53,112.72,112.51,112.7,53308.0,105.3023,105.4801,105.2836,105.4614,53308.0
2021-09-28 13:25:00,112.71,112.87,112.65,112.66,45743.0,105.4708,105.6205,105.4146,105.424,45743.0
2021-09-28 13:30:00,112.67,112.67,112.54,112.58,27512.0,105.4333,105.4333,105.3117,105.3491,27512.0
2021-09-28 13:35:00,112.56,112.65,112.52,112.6,39804.0,105.3304,105.4146,105.293,105.3678,39804.0
2021-09-28 13:40:00,112.62,112.76,112.52,112.53,66277.0,105.3865,105.5175,105.293,105.3023,66277.0
2021-09-28 13:45:00,112.54,112.57,112.43,112.48,47506.0,105.3117,105.3397,105.2087,105.2555,47506.0
2021-09-28 13:50:00,112.5,112.55,112.48,112.5,42306.0,105.2742,105.321,105.2555,105.2742,42306.0
2021-09-28 13:55:00,112.5,112.51,112.42,112.45,24326.0,105.2742,105.2836,105.1994,105.2275,24326.0
2021-09-28 14:00:00,112.44,112.5,112.4,112.47,41641.0,105.2181,105.2742,105.1807,105.2462,41641.0
2021-09-28 14:05:00,112.48,112.54,112.41,112.41,35140.0,105.2555,105.3117,105.19,105.19,35140.0
2021-09-28 14:10:00,112.41,112.42,112.33,112.35,122405.0,105.19,105.1994,105.1152,105.1339,122405.0
2021-09-28 14:15:00,112.37,112.5,112.32,112.5,55240.0,105.1526,105.2742,105.1058,105.2742,55240.0
2021-09-28 14:20:00,112.5,112.56,112.44,112.5,123041.0,105.2742,105.3304,105.2181,105.2742,123041.0
2021-09-28 14:25:00,112.49,112.56,112.37,112.5,39382.0,105.2649,105.3304,105.1526,105.2742,39382.0
2021-09-28 14:30:00,112.49,112.55,112.36,112.45,76495.0,105.2649,105.321,105.1432,105.2275,76495.0
2021-09-28 14:35:00,112.44,112.49,112.36,112.43,39652.0,105.2181,105.2649,105.1432,105.2087,39652.0
2021-09-28 14:40:00,112.43,112.6,112.43,112.59,51055.0,105.2087,105.3678,105.2087,105.3585,51055.0
2021-09-28 14:45:00,112.59,112.73,112.55,112.69,44473.0,105.3585,105.4895,105.321,105.452,44473.0
2021-09-28 14:50:00,112.69,112.73,112.5,112.54,61258.0,105.452,105.4895,105.2742,105.3117,61258.0
2021-09-28 14:55:00,112.55,112.65,112.51,112.52,60739.0,105.321,105.4146,105.2836,105.293,60739.0
2021-09-28 15:00:00,112.52,112.68,112.46,112.58,77073.0,105.293,105.4427,105.2368,105.3491,77073.0
2021-09-28 15:05:00,112.57,112.85,112.5,112.78,59835.0,105.3397,105.6018,105.2742,105.5363,59835.0
2021-09-28 15:10:00,112.77,112.87,112.76,112.78,52027.0,105.5269,105.6205,105.5175,105.5363,52027.0
2021-09-28 15:15:00,112.78,112.84,112.62,112.62,49950.0,105.5363,105.5924,105.3865,105.3865,49950.0
2021-09-28 15:20:00,112.63,112.79,112.58,112.61,59139.0,105.3959,105.5456,105.3491,105.3772,59139.0
2021-09-28 15:25:00,112.61,112.71,112.58,112.61,57113.0,105.3772,105.4708,105.3491,105.3772,57113.0
2021-09-28 15:30:00,112.6,112.69,112.56,112.59,133537.0,105.3678,105.452,105.3304,105.3585,133537.0
2021-09-28 15:35:00,112.59,112.65,112.51,112.53,99131.0,105.3585,105.4146,105.2836,105.3023,99131.0
2021-09-28 15:40:00,112.53,112.72,112.52,112.56,95231.0,105.3023,105.4801,105.293,105.3304,95231.0
2021-09-28 15:45:00,112.57,112.58,112.25,112.28,252912.0,105.3397,105.3491,105.0403,105.0684,252912.0
2021-09-28 15:50:00,112.28,112.46,112.23,112.32,196243.0,105.0684,105.2368,105.0216,105.1058,196243.0
2021-09-28 15:55:00,112.32,112.32,111.85,111.86,956806.0,105.1058,105.1058,104.666,104.6753,956806.0
2021-09-29 09:30:00,112.3,112.85,112.26,112.33,417835.0,105.0871,105.6018,105.0497,105.1152,417835.0
2021-09-29 09:35:00,112.34,112.41,111.87,111.95,151151.0,105.1245,105.19,104.6847,104.7596,151151.0
2021-09-29 09:40:00,111.96,112.05,111.64,111.72,81393.0,104.7689,104.8531,104.4695,104.5443,81393.0
2021-09-29 09:45:00,111.75,112.25,111.66,112.22,123292.0,104.5724,105.0403,104.4882,105.0122,123292.0
2021-09-29 09:50:00,112.25,112.6,112.1,112.6,101745.0,105.0403,105.3678,104.8999,105.3678,101745.0
2021-09-29 09:55:00,112.56,112.74,112.41,112.51,115230.0,105.3304,105.4988,105.19,105.2836,115230.0
2021-09-29 10:00:00,112.54,112.67,112.13,112.16,59795.0,105.3117,105.4333,104.928,104.9561,59795.0
2021-09-29 10:05:00,112.17,112.33,112.16,112.3,47643.0,104.9654,105.1152,104.9561,105.0871,47643.0
2021-09-29 10:10:00,112.38,112.39,112.01,112.13,29956.0,105.1619,105.1713,104.8157,104.928,29956.0
2021-09-29 10:15:00,112.18,112.33,112.11,112.33,56757.0,104.9748,105.1152,104.9093,105.1152,56757.0
2021-09-29 10:20:00,112.32,112.53,112.28,112.34,41160.0,105.1058,105.3023,105.0684,105.1245,41160.0
2021-09-29 10:25:00,112.36,112.44,112.05,112.08,23276.0,105.1432,105.2181,104.8531,104.8812,23276.0
2021-09-29 10:30:00,112.07,112.09,111.78,111.82,59500.0,104.8719,104.8906,104.6005,104.6379,59500.0
2021-09-29 10:35:00,111.84,111.94,111.74,111.76,43595.0,104.6566,104.7502,104.5631,104.5818,43595.0
2021-09-29 10:40:00,111.77,112.0,111.76,112.0,22349.0,104.5911,104.8064,104.5818,104.8064,22349.0
2021-09-29 10:45:00,111.99,112.08,111.8,112.0,38588.0,104.797,104.8812,104.6192,104.8064,38588.0
2021-09-29 10:50:00,111.99,112.09,111.94,112.03,35787.0,104.797,104.8906,104.7502,104.8344,35787.0
2021-09-29 10:55:00,112.04,112.05,111.91,111.99,24643.0,104.8438,104.8531,104.7221,104.797,24643.0
2021-09-29 11:00:00,112.03,112.03,111.82,111.91,36745.0,104.8344,104.8344,104.6379,104.7221,36745.0
2021-09-29 11:05:00,111.91,112.04,111.82,111.83,41622.0,104.7221,104.8438,104.6379,104.6473,41622.0
2021-09-29 11:10:00,111.81,111.87,111.76,111.77,28776.0,104.6286,104.6847,104.5818,104.5911,28776.0
2021-09-29 11:15:00,111.76,111.78,111.66,111.69,45376.0,104.5818,104.6005,104.4882,104.5163,45376.0
2021-09-29 11:20:00,111.68,111.72,111.61,111.63,37031.0,104.5069,104.5443,104.4414,104.4601,37031.0
2021-09-29 11:25:00,111.65,111.69,111.55,111.58,109587.0,104.4788,104.5163,104.3853,104.4133,109587.0
2021-09-29 11:30:00,111.56,111.59,111.4,111.42,83839.0,104.3946,104.4227,104.2449,104.2636,83839.0
2021-09-29 11:35:00,111.4,111.4,111.18,111.24,58233.0,104.2449,104.2449,104.039,104.0952,58233.0
2021-09-29 11:40:00,111.2,111.38,111.18,111.35,45849.0,104.0577,104.2262,104.039,104.1981,45849.0
2021-09-29 11:45:00,111.33,111.51,111.28,111.51,46453.0,104.1794,104.3478,104.1326,104.3478,46453.0
2021-09-29 11:50:00,111.51,111.55,111.37,111.39,22979.0,104.3478,104.3853,104.2168,104.2355,22979.0
2021-09-29 11:55:00,111.39,111.46,111.34,111.41,18186.0,104.2355,104.301,104.1887,104.2543,18186.0
2021-09-29 12:00:00,111.4,111.51,111.36,111.42,42457.0,104.2449,104.3478,104.2075,104.2636,42457.0
2021-09-29 12:05:00,111.41,111.41,111.28,111.29,28956.0,104.2543,104.2543,104.1326,104.142,28956.0
2021-09-29 12:10:00,111.29,111.29,111.2,111.26,28244.0,104.142,104.142,104.0577,104.1139,28244.0
2021-09-29 12:15:00,111.26,111.46,111.19,111.44,39043.0,104.1139,104.301,104.0484,104.2823,39043.0
2021-09-29 12:20:00,111.44,111.45,111.2,111.23,14920.0,104.2823,104.2917,104.0577,104.0858,14920.0
2021-09-29 12:25:00,111.19,111.28,111.09,111.23,26136.0,104.0484,104.1326,103.9548,104.0858,26136.0
2021-09-29 12:30:00,111.22,111.4,111.21,111.31,23513.0,104.0765,104.2449,104.0671,104.1607,23513.0
2021-09-29 12:35:00,111.32,111.36,111.27,111.34,19878.0,104.17,104.2075,104.1232,104.1887,19878.0
2021-09-29 12:40:00,111.35,111.35,111.22,111.25,23017.0,104.1981,104.1981,104.0765,104.1045,23017.0
2021-09-29 12:45:00,111.26,111.32,111.2,111.3,21218.0,104.1139,104.17,104.0577,104.1513,21218.0
2021-09-29 12:50:00,111.3,111.42,111.3,111.37,23962.0,104.1513,104.2636,104.1513,104.2168,23962.0
2021-09-29 12:55:00,111.38,111.47,111.37,111.39,24340.0,104.2262,104.3104,104.2168,104.2355,24340.0
2021-09-29 13:00:00,111.38,111.44,111.26,111.26,21165.0,104.2262,104.2823,104.1139,104.1139,21165.0
2021-09-29 13:05:00,111.28,111.44,111.25,111.43,17118.0,104.1326,104.2823,104.1045,104.273,17118.0
2021-09-29 13:10:00,111.42,111.48,111.34,111.36,17079.0,104.2636,104.3198,104.1887,104.2075,17079.0
2021-09-29 13:15:00,111.35,111.49,111.32,111.42,12271.0,104.1981,104.3291,104.17,104.2636,12271.0
2021-09-29 13:20:00,111.44,111.46,111.3,111.38,54189.0,104.2823,104.301,104.1513,104.2262,54189.0
2021-09-29 13:25:00,111.39,111.39,111.15,111.2,36252.0,104.2355,104.2355,104.011,104.0577,36252.0
2021-09-29 13:30:00,111.2,111.21,111.09,111.14,28150.0,104.0577,104.0671,103.9548,104.0016,28150.0
2021-09-29 13:35:00,111.13,111.17,111.07,111.12,35327.0,103.9922,104.0297,103.9361,103.9829,35327.0
2021-09-29 13:40:00,111.12,111.14,111.02,111.1,36735.0,103.9829,104.0016,103.8893,103.9642,36735.0
2021-09-29 13:45:00,111.1,111.17,111.05,111.13,13296.0,103.9642,104.0297,103.9174,103.9922,13296.0
2021-09-29 13:50:00,111.13,111.29,111.12,111.26,17529.0,103.9922,104.142,103.9829,104.1139,17529.0
2021-09-29 13:55:00,111.27,111.41,111.26,111.41,50809.0,104.1232,104.2543,104.1139,104.2543,50809.0
2021-09-29 14:00:00,111.41,111.46,111.37,111.43,83444.0,104.2543,104.301,104.2168,104.273,83444.0
2021-09-29 14:05:00,111.43,111.58,111.39,111.5,52844.0,104.273,104.4133,104.2355,104.3385,52844.0
2021-09-29 14:10:00,111.52,111.84,111.5,111.81,66075.0,104.3572,104.6566,104.3385,104.6286,66075.0
2021-09-29 14:15:00,111.82,111.89,111.76,111.85,23524.0,104.6379,104.7034,104.5818,104.666,23524.0
2021-09-29 14:20:00,111.82,111.84,111.69,111.74,39066.0,104.6379,104.6566,104.5163,104.5631,39066.0
2021-09-29 14:25:00,111.75,111.8,111.72,111.75,13091.0,104.5724,104.6192,104.5443,104.5724,13091.0
2021-09-29 14:30:00,111.78,111.86,111.75,111.84,19279.0,104.6005,104.6753,104.5724,104.6566,19279.0
2021-09-29 14:35:00,111.83,111.83,111.71,111.75,12904.0,104.6473,104.6473,104.535,104.5724,12904.0
2021-09-29 14:40:00,111.75,111.9,111.75,111.84,21950.0,104.5724,104.7128,104.5724,104.6566,21950.0
2021-09-29 14:45:00,111.84,111.92,111.83,111.92,31890.0,104.6566,104.7315,104.6473,104.7315,31890.0
2021-09-29 14:50:00,111.92,111.98,111.9,111.98,42276.0,104.7315,104.7876,104.7128,104.7876,42276.0
2021-09-29 14:55:00,111.96,112.07,111.9,112.03,38867.0,104.7689,104.8719,104.7128,104.8344,38867.0
2021-09-29 15:00:00,112.03,112.1,111.92,111.97,26596.0,104.8344,104.8999,104.7315,104.7783,26596.0
2021-09-29 15:05:00,111.96,112.05,111.93,111.99,27538.0,104.7689,104.8531,104.7409,104.797,27538.0
2021-09-29 15:10:00,112.0,112.06,111.97,112.06,17790.0,104.8064,104.8625,104.7783,104.8625,17790.0
2021-09-29 15:15:00,112.04,112.06,111.91,112.0,28876.0,104.8438,104.8625,104.7221,104.8064,28876.0
2021-09-29 15:20:00,111.98,112.03,111.93,112.01,37476.0,104.7876,104.8344,104.7409,104.8157,37476.0
2021-09-29 15:25:00,112.02,112.05,111.94,111.95,41492.0,104.8251,104.8531,104.7502,104.7596,41492.0
2021-09-29 15:30:00,111.95,112.01,111.88,112.01,71361.0,104.7596,104.8157,104.6941,104.8157,71361.0
2021-09-29 15:35:00,112.0,112.07,111.9,111.9,82234.0,104.8064,104.8719,104.7128,104.7128,82234.0
2021-09-29 15:40:00,111.93,111.93,111.76,111.79,64459.0,104.7409,104.7409,104.5818,104.6098,64459.0
2021-09-29 15:45:00,111.78,111.86,111.73,111.85,57536.0,104.6005,104.6753,104.5537,104.666,57536.0
2021-09-29 15:50:00,111.86,111.86,111.57,111.63,108730.0,104.6753,104.6753,104.404,104.4601,108730.0
2021-09-29 15:55:00,111.63,111.66,111.51,111.6,216106.0,104.4601,104.4882,104.3478,104.432,216106.0
2021-09-30 09:30:00,112.43,113.25,112.43,112.99,391695.0,105.2087,105.9761,105.2087,105.7328,391695.0
2021-09-30 09:35:00,113.01,113.28,112.88,113.11,83325.0,105.7515,106.0041,105.6298,105.8451,83325.0
2021-09-30 09:40:00,113.13,113.3,112.95,113.28,143543.0,105.8638,106.0229,105.6953,106.0041,143543.0
2021-09-30 09:45:00,113.3,113.34,113.03,113.27,163990.0,106.0229,106.0603,105.7702,105.9948,163990.0
2021-09-30 09:50:00,113.27,113.35,112.85,112.92,85430.0,105.9948,106.0696,105.6018,105.6673,85430.0
2021-09-30 09:55:00,112.91,113.02,112.8,112.89,45271.0,105.6579,105.7608,105.555,105.6392,45271.0
2021-09-30 10:00:00,112.88,112.96,112.76,112.85,69150.0,105.6298,105.7047,105.5175,105.6018,69150.0
2021-09-30 10:05:00,112.86,112.89,112.52,112.8,79874.0,105.6111,105.6392,105.293,105.555,79874.0
2021-09-30 10:10:00,112.81,112.9,112.66,112.69,91133.0,105.5643,105.6485,105.424,105.452,91133.0
2021-09-30 10:15:00,112.69,112.91,112.68,112.88,70713.0,105.452,105.6579,105.4427,105.6298,70713.0
2021-09-30 10:20:00,112.86,112.89,112.55,112.66,51128.0,105.6111,105.6392,105.321,105.424,51128.0
2021-09-30 10:25:00,112.63,112.85,112.62,112.72,54850.0,105.3959,105.6018,105.3865,105.4801,54850.0
2021-09-30 10:30:00,112.7,112.76,112.46,112.58,58214.0,105.4614,105.5175,105.2368,105.3491,58214.0
2021-09-30 10:35:00,112.61,112.65,112.5,112.56,65673.0,105.3772,105.4146,105.2742,105.3304,65673.0
2021-09-30 10:40:00,112.56,112.68,112.49,112.57,96255.0,105.3304,105.4427,105.2649,105.3397,96255.0
2021-09-30 10:45:00,112.57,112.66,112.46,112.48,181325.0,105.3397,105.424,105.2368,105.2555,181325.0
2021-09-30 10:50:00,112.5,112.54,112.36,112.4,136537.0,105.2742,105.3117,105.1432,105.1807,136537.0
2021-09-30 10:55:00,112.39,112.4,112.21,112.23,68508.0,105.1713,105.1807,105.0029,105.0216,68508.0
2021-09-30 11:00:00,112.22,112.31,112.17,112.26,37690.0,105.0122,105.0964,104.9654,105.0497,37690.0
2021-09-30 11:05:00,112.27,112.5,112.23,112.48,41015.0,105.059,105.2742,105.0216,105.2555,41015.0
2021-09-30 11:10:00,112.48,112.55,112.46,112.5,23234.0,105.2555,105.321,105.2368,105.2742,23234.0
2021-09-30 11:15:00,112.51,112.83,112.51,112.8,40421.0,105.2836,105.583,105.2836,105.555,40421.0
2021-09-30 11:20:00,112.81,112.93,112.8,112.83,55953.0,105.5643,105.6766,105.555,105.583,55953.0
2021-09-30 11:25:00,112.83,112.86,112.74,112.83,33272.0,105.583,105.6111,105.4988,105.583,33272.0
2021-09-30 11:30:00,112.84,112.85,112.57,112.57,27568.0,105.5924,105.6018,105.3397,105.3397,27568.0
2021-09-30 11:35:00,112.58,112.63,112.4,112.43,42745.0,105.3491,105.3959,105.1807,105.2087,42745.0
2021-09-30 11:40:00,112.39,112.41,112.29,112.34,39787.0,105.1713,105.19,105.0777,105.1245,39787.0
2021-09-30 11:45:00,112.35,112.39,112.14,112.19,42462.0,105.1339,105.1713,104.9374,104.9842,42462.0
2021-09-30 11:50:00,112.19,112.22,111.99,112.2,93856.0,104.9842,105.0122,104.797,104.9935,93856.0
2021-09-30 11:55:00,112.2,112.29,112.16,112.24,29376.0,104.9935,105.0777,104.9561,105.0309,29376.0
2021-09-30 12:00:00,112.23,112.3,112.15,112.19,26503.0,105.0216,105.0871,104.9467,104.9842,26503.0
2021-09-30 12:05:00,112.17,112.28,112.01,112.01,27041.0,104.9654,105.0684,104.8157,104.8157,27041.0
2021-09-30 12:10:00,112.02,112.13,111.93,112.07,33293.0,104.8251,104.928,104.7409,104.8719,33293.0
2021-09-30 12:15:00,112.05,112.16,112.01,112.08,23252.0,104.8531,104.9561,104.8157,104.8812,23252.0
2021-09-30 12:20:00,112.1,112.21,112.03,112.06,21795.0,104.8999,105.0029,104.8344,104.8625,21795.0
2021-09-30 12:25:00,112.09,112.2,112.05,112.05,22112.0,104.8906,104.9935,104.8531,104.8531,22112.0
2021-09-30 12:30:00,112.05,112.18,111.99,112.18,30494.0,104.8531,104.9748,104.797,104.9748,30494.0
2021-09-30 12:35:00,112.17,112.28,112.13,112.19,23147.0,104.9654,105.0684,104.928,104.9842,23147.0
2021-09-30 12:40:00,112.18,112.28,112.13,112.23,17880.0,104.9748,105.0684,104.928,105.0216,17880.0
2021-09-30 12:45:00,112.22,112.29,112.15,112.28,19390.0,105.0122,105.0777,104.9467,105.0684,19390.0
2021-09-30 12:50:00,112.29,112.36,112.24,112.34,24863.0,105.0777,105.1432,105.0309,105.1245,24863.0
2021-09-30 12:55:00,112.33,112.33,112.22,112.28,24096.0,105.1152,105.1152,105.0122,105.0684,24096.0
2021-09-30 13:00:00,112.27,112.4,112.21,112.39,17504.0,105.059,105.1807,105.0029,105.1713,17504.0
2021-09-30 13:05:00,112.4,112.48,112.36,112.43,19657.0,105.1807,105.2555,105.1432,105.2087,19657.0
2021-09-30 13:10:00,112.44,112.5,112.42,112.43,29976.0,105.2181,105.2742,105.1994,105.2087,29976.0
2021-09-30 13:15:00,112.43,112.55,112.39,112.53,25316.0,105.2087,105.321,105.1713,105.3023,25316.0
2021-09-30 13:20:00,112.51,112.52,112.4,112.41,31746.0,105.2836,105.293,105.1807,105.19,31746.0
2021-09-30 13:25:00,112.42,112.44,112.34,112.35,23155.0,105.1994,105.2181,105.1245,105.1339,23155.0
2021-09-30 13:30:00,112.34,112.38,112.3,112.38,24856.0,105.1245,105.1619,105.0871,105.1619,24856.0
2021-09-30 13:35:00,112.39,112.5,112.33,112.46,38971.0,105.1713,105.2742,105.1152,105.2368,38971.0
2021-09-30 13:40:00,112.45,112.47,112.33,112.33,17431.0,105.2275,105.2462,105.1152,105.1152,17431.0
2021-09-30 13:45:00,112.34,112.4,112.27,112.33,21399.0,105.1245,105.1807,105.059,105.1152,21399.0
2021-09-30 13:50:00,112.35,112.51,112.33,112.51,24244.0,105.1339,105.2836,105.1152,105.2836,24244.0
2021-09-30 13:55:00,112.49,112.49,112.41,112.45,15145.0,105.2649,105.2649,105.19,105.2275,15145.0
2021-09-30 14:00:00,112.46,112.6,112.44,112.48,25478.0,105.2368,105.3678,105.2181,105.2555,25478.0
2021-09-30 14:05:00,112.49,112.68,112.48,112.68,24684.0,105.2649,105.4427,105.2555,105.4427,24684.0
2021-09-30 14:10:00,112.68,112.69,112.59,112.61,25743.0,105.4427,105.452,105.3585,105.3772,25743.0
2021-09-30 14:15:00,112.61,112.61,112.45,112.46,21921.0,105.3772,105.3772,105.2275,105.2368,21921.0
2021-09-30 14:20:00,112.46,112.49,112.39,112.42,20154.0,105.2368,105.2649,105.1713,105.1994,20154.0
2021-09-30 14:25:00,112.41,112.48,112.37,112.48,28759.0,105.19,105.2555,105.1526,105.2555,28759.0
2021-09-30 14:30:00,112.49,112.6,112.46,112.6,23682.0,105.2649,105.3678,105.2368,105.3678,23682.0
2021-09-30 14:35:00,112.6,112.61,112.45,112.48,32202.0,105.3678,105.3772,105.2275,105.2555,32202.0
2021-09-30 14:40:00,112.47,112.65,112.47,112.56,32451.0,105.2462,105.4146,105.2462,105.3304,32451.0
2021-09-30 14:45:00,112.54,112.59,112.46,112.53,22764.0,105.3117,105.3585,105.2368,105.3023,22764.0
2021-09-30 14:50:00,112.53,112.66,112.48,112.53,37276.0,105.3023,105.424,105.2555,105.3023,37276.0
2021-09-30 14:55:00,112.52,112.53,112.42,112.42,36744.0,105.293,105.3023,105.1994,105.1994,36744.0
2021-09-30 15:00:00,112.42,112.51,112.35,112.38,56599.0,105.1994,105.2836,105.1339,105.1619,56599.0
2021-09-30 15:05:00,112.39,112.52,112.37,112.45,34490.0,105.1713,105.293,105.1526,105.2275,34490.0
2021-09-30 15:10:00,112.47,112.63,112.47,112.59,41649.0,105.2462,105.3959,105.2462,105.3585,41649.0
2021-09-30 15:15:00,112.61,112.69,112.57,112.6,67311.0,105.3772,105.452,105.3397,105.3678,67311.0
2021-09-30 15:20:00,112.59,112.6,112.44,112.5,36234.0,105.3585,105.3678,105.2181,105.2742,36234.0
2021-09-30 15:25:00,112.49,112.55,112.43,112.43,53294.0,105.2649,105.321,105.2087,105.2087,53294.0
2021-09-30 15:30:00,112.43,112.51,112.39,112.43,57603.0,105.2087,105.2836,105.1713,105.2087,57603.0
2021-09-30 15:35:00,112.42,112.44,112.26,112.28,62637.0,105.1994,105.2181,105.0497,105.0684,62637.0
2021-09-30 15:40:00,112.26,112.31,112.09,112.12,69260.0,105.0497,105.0964,104.8906,104.9186,69260.0
2021-09-30 15:45:00,112.12,112.12,111.96,111.96,94516.0,104.9186,104.9186,104.7689,104.7689,94516.0
2021-09-30 15:50:00,111.95,112.03,111.81,111.92,116534.0,104.7596,104.8344,104.6286,104.7315,116534.0
2021-09-30 15:55:00,111.91,111.92,111.65,111.66,221179.0,104.7221,104.7315,104.4788,104.4882,221179.0
2021-10-01 09:30:00,112.0,112.3,111.67,111.77,299455.0,104.8064,105.0871,104.4976,104.5911,299455.0
2021-10-01 09:35:00,111.74,111.8,111.23,111.29,100870.0,104.5631,104.6192,104.0858,104.142,100870.0
2021-10-01 09:40:00,111.26,111.29,110.79,110.84,137231.0,104.1139,104.142,103.6741,103.7209,137231.0
2021-10-01 09:45:00,110.83,110.97,110.7,110.85,55583.0,103.7115,103.8425,103.5899,103.7302,55583.0
2021-10-01 09:50:00,110.84,111.22,110.84,110.89,60806.0,103.7209,104.0765,103.7209,103.7676,60806.0
2021-10-01 09:55:00,110.89,110.96,110.78,110.96,48306.0,103.7676,103.8332,103.6647,103.8332,48306.0
2021-10-01 10:00:00,110.89,111.09,110.78,110.9,81248.0,103.7676,103.9548,103.6647,103.777,81248.0
2021-10-01 10:05:00,110.92,111.11,110.83,110.88,58301.0,103.7957,103.9735,103.7115,103.7583,58301.0
2021-10-01 10:10:00,110.88,111.02,110.73,110.79,80662.0,103.7583,103.8893,103.6179,103.6741,80662.0
2021-10-01 10:15:00,110.78,110.79,110.36,110.42,113538.0,103.6647,103.6741,103.2717,103.3278,113538.0
2021-10-01 10:20:00,110.41,110.49,110.31,110.4,49239.0,103.3185,103.3933,103.2249,103.3091,49239.0
2021-10-01 10:25:00,110.38,110.54,110.3,110.51,42939.0,103.2904,103.4401,103.2155,103.4121,42939.0
2021-10-01 10:30:00,110.52,110.67,110.43,110.57,71568.0,103.4214,103.5618,103.3372,103.4682,71568.0
2021-10-01 10:35:00,110.56,110.65,110.42,110.56,48541.0,103.4588,103.5431,103.3278,103.4588,48541.0
2021-10-01 10:40:00,110.53,110.82,110.5,110.5,68574.0,103.4308,103.7021,103.4027,103.4027,68574.0
2021-10-01 10:45:00,110.52,110.67,110.43,110.67,50006.0,103.4214,103.5618,103.3372,103.5618,50006.0
2021-10-01 10:50:00,110.68,110.72,110.5,110.55,39093.0,103.5711,103.6086,103.4027,103.4495,39093.0
2021-10-01 10:55:00,110.55,110.88,110.52,110.85,37513.0,103.4495,103.7583,103.4214,103.7302,37513.0
2021-10-01 11:00:00,110.86,110.96,110.6,110.6,75251.0,103.7396,103.8332,103.4963,103.4963,75251.0
2021-10-01 11:05:00,110.62,110.63,110.35,110.36,84260.0,103.515,103.5243,103.2623,103.2717,84260.0
2021-10-01 11:10:00,110.37,110.77,110.34,110.75,47422.0,103.281,103.6554,103.253,103.6366,47422.0
2021-10-01 11:15:00,110.78,110.96,110.69,110.95,32701.0,103.6647,103.8332,103.5805,103.8238,32701.0
2021-10-01 11:20:00,110.97,111.09,110.9,111.06,44878.0,103.8425,103.9548,103.777,103.9267,44878.0
2021-10-01 11:25:00,111.06,111.19,111.06,111.13,30669.0,103.9267,104.0484,103.9267,103.9922,30669.0
2021-10-01 11:30:00,111.14,111.21,110.89,111.15,27388.0,104.0016,104.0671,103.7676,104.011,27388.0
2021-10-01 11:35:00,111.16,111.2,111.05,111.06,35391.0,104.0203,104.0577,103.9174,103.9267,35391.0
2021-10-01 11:40:00,111.09,111.21,110.96,111.09,46015.0,103.9548,104.0671,103.8332,103.9548,46015.0
2021-10-01 11:45:00,111.11,111.16,111.02,111.03,16426.0,103.9735,104.0203,103.8893,103.8987,16426.0
2021-10-01 11:50:00,111.05,111.17,111.0,111.14,29255.0,103.9174,104.0297,103.8706,104.0016,29255.0
2021-10-01 11:55:00,111.12,111.12,110.89,111.01,50602.0,103.9829,103.9829,103.7676,103.8799,50602.0
2021-10-01 12:00:00,111.02,111.06,110.88,110.9,18330.0,103.8893,103.9267,103.7583,103.777,18330.0
2021-10-01 12:05:00,110.92,111.06,110.92,111.03,16572.0,103.7957,103.9267,103.7957,103.8987,16572.0
2021-10-01 12:10:00,110.98,110.98,110.77,110.77,31655.0,103.8519,103.8519,103.6554,103.6554,31655.0
2021-10-01 12:15:00,110.78,110.83,110.68,110.76,18272.0,103.6647,103.7115,103.5711,103.646,18272.0
2021-10-01 12:20:00,110.75,110.9,110.75,110.83,29911.0,103.6366,103.777,103.6366,103.7115,29911.0
2021-10-01 12:25:00,110.85,110.87,110.78,110.83,25064.0,103.7302,103.7489,103.6647,103.7115,25064.0
2021-10-01 12:30:00,110.82,110.98,110.82,110.93,19199.0,103.7021,103.8519,103.7021,103.8051,19199.0
2021-10-01 12:35:00,110.92,110.97,110.82,110.85,31361.0,103.7957,103.8425,103.7021,103.7302,31361.0
2021-10-01 12:40:00,110.86,110.9,110.82,110.84,19534.0,103.7396,103.777,103.7021,103.7209,19534.0
2021-10-01 12:45:00,110.84,110.91,110.77,110.86,35201.0,103.7209,103.7864,103.6554,103.7396,35201.0
2021-10-01 12:50:00,110.86,110.9,110.7,110.82,27665.0,103.7396,103.777,103.5899,103.7021,27665.0
2021-10-01 12:55:00,110.82,110.82,110.66,110.69,44356.0,103.7021,103.7021,103.5524,103.5805,44356.0
2021-10-01 13:00:00,110.68,110.74,110.61,110.7,52426.0,103.5711,103.6273,103.5056,103.5899,52426.0
2021-10-01 13:05:00,110.72,110.83,110.7,110.83,17616.0,103.6086,103.7115,103.5899,103.7115,17616.0
2021-10-01 13:10:00,110.85,110.9,110.8,110.9,22599.0,103.7302,103.777,103.6834,103.777,22599.0
2021-10-01 13:15:00,110.91,110.96,110.89,110.92,16819.0,103.7864,103.8332,103.7676,103.7957,16819.0
2021-10-01 13:20:00,110.94,111.02,110.94,110.99,23878.0,103.8144,103.8893,103.8144,103.8612,23878.0
2021-10-01 13:25:00,110.98,111.08,110.94,111.06,24033.0,103.8519,103.9454,103.8144,103.9267,24033.0
2021-10-01 13:30:00,111.06,111.19,111.05,111.14,24087.0,103.9267,104.0484,103.9174,104.0016,24087.0
2021-10-01 13:35:00,111.13,111.17,111.05,111.06,31148.0,103.9922,104.0297,103.9174,103.9267,31148.0
2021-10-01 13:40:00,111.08,111.11,111.05,111.07,22350.0,103.9454,103.9735,103.9174,103.9361,22350.0
2021-10-01 13:45:00,111.07,111.27,111.03,111.27,34417.0,103.9361,104.1232,103.8987,104.1232,34417.0
2021-10-01 13:50:00,111.27,111.34,111.18,111.34,24227.0,104.1232,104.1887,104.039,104.1887,24227.0
2021-10-01 13:55:00,111.33,111.34,111.16,111.17,16448.0,104.1794,104.1887,104.0203,104.0297,16448.0
2021-10-01 14:00:00,111.18,111.3,111.17,111.26,14390.0,104.039,104.1513,104.0297,104.1139,14390.0
2021-10-01 14:05:00,111.27,111.34,111.26,111.27,27490.0,104.1232,104.1887,104.1139,104.1232,27490.0
2021-10-01 14:10:00,111.28,111.3,111.2,111.23,27004.0,104.1326,104.1513,104.0577,104.0858,27004.0
2021-10-01 14:15:00,111.24,111.31,111.24,111.3,20143.0,104.0952,104.1607,104.0952,104.1513,20143.0
2021-10-01 14:20:00,111.29,111.34,111.26,111.3,25237.0,104.142,104.1887,104.1139,104.1513,25237.0
2021-10-01 14:25:00,111.3,111.42,111.3,111.3,18212.0,104.1513,104.2636,104.1513,104.1513,18212.0
2021-10-01 14:30:00,111.3,111.37,111.26,111.33,20675.0,104.1513,104.2168,104.1139,104.1794,20675.0
2021-10-01 14:35:00,111.34,111.47,111.31,111.44,29181.0,104.1887,104.3104,104.1607,104.2823,29181.0
2021-10-01 14:40:00,111.44,111.53,111.42,111.5,43178.0,104.2823,104.3665,104.2636,104.3385,43178.0
2021-10-01 14:45:00,111.52,111.62,111.51,111.62,25884.0,104.3572,104.4508,104.3478,104.4508,25884.0
2021-10-01 14:50:00,111.6,111.73,111.58,111.73,23790.0,104.432,104.5537,104.4133,104.5537,23790.0
2021-10-01 14:55:00,111.72,111.75,111.6,111.63,26921.0,104.5443,104.5724,104.432,104.4601,26921.0
2021-10-01 15:00:00,111.63,111.79,111.62,111.78,38339.0,104.4601,104.6098,104.4508,104.6005,38339.0
2021-10-01 15:05:00,111.77,111.81,111.74,111.78,20731.0,104.5911,104.6286,104.5631,104.6005,20731.0
2021-10-01 15:10:00,111.78,111.86,111.76,111.86,18338.0,104.6005,104.6753,104.5818,104.6753,18338.0
2021-10-01 15:15:00,111.86,111.87,111.72,111.75,26811.0,104.6753,104.6847,104.5443,104.5724,26811.0
2021-10-01 15:20:00,111.76,111.8,111.56,111.56,39276.0,104.5818,104.6192,104.3946,104.3946,39276.0
2021-10-01 15:25:00,111.58,111.65,111.58,111.63,19824.0,104.4133,104.4788,104.4133,104.4601,19824.0
2021-10-01 15:30:00,111.64,111.79,111.58,111.76,37319.0,104.4695,104.6098,104.4133,104.5818,37319.0
2021-10-01 15:35:00,111.75,111.75,111.67,111.67,52975.0,104.5724,104.5724,104.4976,104.4976,52975.0
2021-10-01 15:40:00,111.68,111.7,111.57,111.61,35331.0,104.5069,104.5256,104.404,104.4414,35331.0
2021-10-01 15:45:00,111.61,111.61,111.35,111.39,124916.0,104.4414,104.4414,104.1981,104.2355,124916.0
2021-10-01 15:50:00,111.4,111.58,111.39,111.55,133513.0,104.2449,104.4133,104.2355,104.3853,133513.0
2021-10-01 15:55:00,111.53,111.74,111.48,111.55,155896.0,104.3665,104.5631,104.3198,104.3853,155896.0
2021-10-04 09:30:00,111.0,111.1,110.3,110.32,201224.0,103.8706,103.9642,103.2155,103.2343,201224.0
2021-10-04 09:35:00,110.3,110.43,110.21,110.21,77775.0,103.2155,103.3372,103.1313,103.1313,77775.0
2021-10-04 09:40:00,110.2,110.21,109.69,109.74,228176.0,103.122,103.1313,102.6447,102.6915,228176.0
2021-10-04 09:45:00,109.74,109.74,108.99,109.14,241459.0,102.6915,102.6915,101.9897,102.1301,241459.0
2021-10-04 09:50:00,109.16,109.27,109.07,109.15,128083.0,102.1488,102.2517,102.0645,102.1394,128083.0
2021-10-04 09:55:00,109.13,109.63,109.12,109.49,135729.0,102.1207,102.5886,102.1113,102.4576,135729.0
2021-10-04 10:00:00,109.48,109.51,109.14,109.24,103690.0,102.4482,102.4763,102.1301,102.2236,103690.0
2021-10-04 10:05:00,109.25,109.33,109.14,109.26,76151.0,102.233,102.3078,102.1301,102.2423,76151.0
2021-10-04 10:10:00,109.26,109.31,109.18,109.23,50330.0,102.2423,102.2891,102.1675,102.2143,50330.0
2021-10-04 10:15:00,109.21,109.36,109.12,109.14,86944.0,102.1956,102.3359,102.1113,102.1301,86944.0
2021-10-04 10:20:00,109.16,109.27,108.98,109.01,162955.0,102.1488,102.2517,101.9803,102.0084,162955.0
2021-10-04 10:25:00,109.0,109.18,108.9,109.14,92090.0,101.999,102.1675,101.9055,102.1301,92090.0
2021-10-04 10:30:00,109.14,109.14,108.85,108.87,106491.0,102.1301,102.1301,101.8587,101.8774,106491.0
2021-10-04 10:35:00,108.86,108.88,108.67,108.8,196927.0,101.868,101.8868,101.6902,101.8119,196927.0
2021-10-04 10:40:00,108.79,109.05,108.76,109.05,64205.0,101.8025,102.0458,101.7745,102.0458,64205.0
2021-10-04 10:45:00,109.03,109.06,108.89,108.95,54724.0,102.0271,102.0552,101.8961,101.9523,54724.0
2021-10-04 10:50:00,108.95,108.97,108.59,108.6,66330.0,101.9523,101.971,101.6154,101.6247,66330.0
2021-10-04 10:55:00,108.6,108.99,108.55,108.99,76521.0,101.6247,101.9897,101.5779,101.9897,76521.0
2021-10-04 11:00:00,108.97,109.08,108.85,109.02,72736.0,101.971,102.0739,101.8587,102.0178,72736.0
2021-10-04 11:05:00,109.03,109.06,108.88,109.01,41058.0,102.0271,102.0552,101.8868,102.0084,41058.0
2021-10-04 11:10:00,109.0,109.13,108.91,108.92,51337.0,101.999,102.1207,101.9148,101.9242,51337.0
2021-10-04 11:15:00,108.92,109.13,108.91,109.03,38340.0,101.9242,102.1207,101.9148,102.0271,38340.0
2021-10-04 11:20:00,109.02,109.07,108.84,108.84,69816.0,102.0178,102.0645,101.8493,101.8493,69816.0
2021-10-04 11:25:00,108.86,109.09,108.77,109.05,50497.0,101.868,102.0833,101.7838,102.0458,50497.0
2021-10-04 11:30:00,109.04,109.1,108.83,108.9,64731.0,102.0365,102.0926,101.84,101.9055,64731.0
2021-10-04 11:35:00,108.91,108.98,108.65,108.68,69913.0,101.9148,101.9803,101.6715,101.6996,69913.0
2021-10-04 11:40:00,108.67,108.67,108.52,108.57,87013.0,101.6902,101.6902,101.5499,101.5967,87013.0
2021-10-04 11:45:00,108.55,108.68,108.52,108.65,51223.0,101.5779,101.6996,101.5499,101.6715,51223.0
2021-10-04 11:50:00,108.65,108.87,108.63,108.86,47633.0,101.6715,101.8774,101.6528,101.868,47633.0
2021-10-04 11:55:00,108.86,108.97,108.77,108.93,44718.0,101.868,101.971,101.7838,101.9335,44718.0
2021-10-04 12:00:00,108.91,108.94,108.78,108.81,30876.0,101.9148,101.9429,101.7932,101.8212,30876.0
2021-10-04 12:05:00,108.83,109.01,108.81,109.0,30546.0,101.84,102.0084,101.8212,101.999,30546.0
2021-10-04 12:10:00,109.0,109.16,108.95,109.15,40262.0,101.999,102.1488,101.9523,102.1394,40262.0
2021-10-04 12:15:00,109.14,109.17,108.98,109.15,28059.0,102.1301,102.1581,101.9803,102.1394,28059.0
2021-10-04 12:20:00,109.13,109.14,108.99,109.02,33105.0,102.1207,102.1301,101.9897,102.0178,33105.0
2021-10-04 12:25:00,109.01,109.04,108.94,109.02,40573.0,102.0084,102.0365,101.9429,102.0178,40573.0
2021-10-04 12:30:00,109.01,109.01,108.88,108.97,31636.0,102.0084,102.0084,101.8868,101.971,31636.0
2021-10-04 12:35:00,108.97,109.0,108.83,108.87,28917.0,101.971,101.999,101.84,101.8774,28917.0
2021-10-04 12:40:00,108.85,108.91,108.78,108.81,33458.0,101.8587,101.9148,101.7932,101.8212,33458.0
2021-10-04 12:45:00,108.82,108.93,108.8,108.93,36157.0,101.8306,101.9335,101.8119,101.9335,36157.0
2021-10-04 12:50:00,108.93,108.94,108.81,108.94,22366.0,101.9335,101.9429,101.8212,101.9429,22366.0
2021-10-04 12:55:00,108.91,109.09,108.9,108.92,32016.0,101.9148,102.0833,101.9055,101.9242,32016.0
2021-10-04 13:00:00,108.9,108.95,108.7,108.7,63884.0,101.9055,101.9523,101.7183,101.7183,63884.0
2021-10-04 13:05:00,108.72,109.0,108.72,108.99,34598.0,101.737,101.999,101.737,101.9897,34598.0
2021-10-04 13:10:00,108.96,109.09,108.95,109.09,26927.0,101.9616,102.0833,101.9523,102.0833,26927.0
2021-10-04 13:15:00,109.09,109.09,108.88,108.9,26513.0,102.0833,102.0833,101.8868,101.9055,26513.0
2021-10-04 13:20:00,108.89,108.96,108.79,108.94,28630.0,101.8961,101.9616,101.8025,101.9429,28630.0
2021-10-04 13:25:00,108.93,108.96,108.81,108.82,26868.0,101.9335,101.9616,101.8212,101.8306,26868.0
2021-10-04 13:30:00,108.85,108.98,108.83,108.96,22026.0,101.8587,101.9803,101.84,101.9616,22026.0
2021-10-04 13:35:00,108.94,108.94,108.85,108.9,35864.0,101.9429,101.9429,101.8587,101.9055,35864.0
2021-10-04 13:40:00,108.89,108.94,108.82,108.88,46606.0,101.8961,101.9429,101.8306,101.8868,46606.0
2021-10-04 13:45:00,108.88,108.94,108.8,108.87,45917.0,101.8868,101.9429,101.8119,101.8774,45917.0
2021-10-04 13:50:00,108.87,108.88,108.76,108.79,38497.0,101.8774,101.8868,101.7745,101.8025,38497.0
2021-10-04 13:55:00,108.78,108.78,108.7,108.71,27015.0,101.7932,101.7932,101.7183,101.7277,27015.0
2021-10-04 14:00:00,108.7,108.91,108.69,108.89,42626.0,101.7183,101.9148,101.709,101.8961,42626.0
2021-10-04 14:05:00,108.9,109.03,108.82,108.99,25370.0,101.9055,102.0271,101.8306,101.9897,25370.0
2021-10-04 14:10:00,108.98,109.04,108.85,108.9,29768.0,101.9803,102.0365,101.8587,101.9055,29768.0
2021-10-04 14:15:00,108.89,109.04,108.87,109.03,35351.0,101.8961,102.0365,101.8774,102.0271,35351.0
2021-10-04 14:20:00,109.03,109.14,108.98,109.02,26200.0,102.0271,102.1301,101.9803,102.0178,26200.0
2021-10-04 14:25:00,109.02,109.03,108.89,108.94,42460.0,102.0178,102.0271,101.8961,101.9429,42460.0
2021-10-04 14:30:00,108.93,109.0,108.88,108.92,33760.0,101.9335,101.999,101.8868,101.9242,33760.0
2021-10-04 14:35:00,108.92,109.01,108.86,108.98,26401.0,101.9242,102.0084,101.868,101.9803,26401.0
2021-10-04 14:40:00,108.98,109.03,108.91,108.98,46521.0,101.9803,102.0271,101.9148,101.9803,46521.0
2021-10-04 14:45:00,108.99,109.16,108.95,109.13,51470.0,101.9897,102.1488,101.9523,102.1207,51470.0
2021-10-04 14:50:00,109.13,109.14,109.07,109.12,37329.0,102.1207,102.1301,102.0645,102.1113,37329.0
2021-10-04 14:55:00,109.14,109.16,109.05,109.14,51653.0,102.1301,102.1488,102.0458,102.1301,51653.0
2021-10-04 15:00:00,109.14,109.37,109.1,109.36,61402.0,102.1301,102.3453,102.0926,102.3359,61402.0
2021-10-04 15:05:00,109.35,109.44,109.22,109.22,66945.0,102.3266,102.4108,102.2049,102.2049,66945.0
2021-10-04 15:10:00,109.21,109.25,109.11,109.13,67535.0,102.1956,102.233,102.102,102.1207,67535.0
2021-10-04 15:15:00,109.14,109.25,109.05,109.06,56221.0,102.1301,102.233,102.0458,102.0552,56221.0
2021-10-04 15:20:00,109.07,109.08,108.9,108.97,61449.0,102.0645,102.0739,101.9055,101.971,61449.0
2021-10-04 15:25:00,108.96,109.04,108.85,108.86,80288.0,101.9616,102.0365,101.8587,101.868,80288.0
2021-10-04 15:30:00,108.86,109.04,108.84,108.98,109718.0,101.868,102.0365,101.8493,101.9803,109718.0
2021-10-04 15:35:00,108.98,109.02,108.9,108.91,98626.0,101.9803,102.0178,101.9055,101.9148,98626.0
2021-10-04 15:40:00,108.91,109.15,108.88,109.09,149060.0,101.9148,102.1394,101.8868,102.0833,149060.0
2021-10-04 15:45:00,109.09,109.17,109.0,109.14,144676.0,102.0833,102.1581,101.999,102.1301,144676.0
2021-10-04 15:50:00,109.13,109.13,108.92,109.06,196851.0,102.1207,102.1207,101.9242,102.0552,196851.0
2021-10-04 15:55:00,109.06,109.23,108.99,109.02,444258.0,102.0552,102.2143,101.9897,102.0178,444258.0
2021-10-05 09:30:00,109.8,110.31,109.65,109.9,393638.0,102.7477,103.2249,102.6073,102.8412,393638.0
2021-10-05 09:35:00,109.91,110.3,109.59,109.82,128734.0,102.8506,103.2155,102.5511,102.7664,128734.0
2021-10-05 09:40:00,109.85,110.16,109.77,109.98,101532.0,102.7944,103.0845,102.7196,102.9161,101532.0
2021-10-05 09:45:00,110.04,110.21,109.8,110.18,94201.0,102.9722,103.1313,102.7477,103.1033,94201.0
2021-10-05 09:50:00,110.21,110.22,109.63,109.67,109520.0,103.1313,103.1407,102.5886,102.626,109520.0
2021-10-05 09:55:00,109.68,109.71,109.22,109.36,107542.0,102.6354,102.6634,102.2049,102.3359,107542.0
2021-10-05 10:00:00,109.36,109.63,109.35,109.49,63631.0,102.3359,102.5886,102.3266,102.4576,63631.0
2021-10-05 10:05:00,109.48,109.72,109.33,109.71,98220.0,102.4482,102.6728,102.3078,102.6634,98220.0
2021-10-05 10:10:00,109.71,110.07,109.64,110.06,120954.0,102.6634,103.0003,102.5979,102.991,120954.0
2021-10-05 10:15:00,110.07,110.08,109.79,109.83,73379.0,103.0003,103.0097,102.7383,102.7757,73379.0
2021-10-05 10:20:00,109.84,109.93,109.75,109.76,67560.0,102.7851,102.8693,102.7009,102.7102,67560.0
2021-10-05 10:25:00,109.74,109.88,109.63,109.63,42093.0,102.6915,102.8225,102.5886,102.5886,42093.0
2021-10-05 10:30:00,109.65,109.73,109.6,109.63,45491.0,102.6073,102.6822,102.5605,102.5886,45491.0
2021-10-05 10:35:00,109.63,109.76,109.62,109.67,64556.0,102.5886,102.7102,102.5792,102.626,64556.0
2021-10-05 10:40:00,109.71,109.9,109.66,109.78,85094.0,102.6634,102.8412,102.6167,102.7289,85094.0
2021-10-05 10:45:00,109.8,109.94,109.74,109.77,67236.0,102.7477,102.8787,102.6915,102.7196,67236.0
2021-10-05 10:50:00,109.78,109.85,109.71,109.75,69076.0,102.7289,102.7944,102.6634,102.7009,69076.0
2021-10-05 10:55:00,109.75,109.89,109.73,109.86,42241.0,102.7009,102.8319,102.6822,102.8038,42241.0
2021-10-05 11:00:00,109.85,109.88,109.74,109.79,55708.0,102.7944,102.8225,102.6915,102.7383,55708.0
2021-10-05 11:05:00,109.79,109.9,109.74,109.74,92285.0,102.7383,102.8412,102.6915,102.6915,92285.0
2021-10-05 11:10:00,109.74,109.93,109.72,109.9,50346.0,102.6915,102.8693,102.6728,102.8412,50346.0
2021-10-05 11:15:00,109.93,109.95,109.69,109.7,77064.0,102.8693,102.888,102.6447,102.6541,77064.0
2021-10-05 11:20:00,109.7,109.73,109.56,109.57,60919.0,102.6541,102.6822,102.5231,102.5324,60919.0
2021-10-05 11:25:00,109.56,109.72,109.56,109.61,62218.0,102.5231,102.6728,102.5231,102.5699,62218.0
2021-10-05 11:30:00,109.6,109.81,109.6,109.74,73000.0,102.5605,102.757,102.5605,102.6915,73000.0
2021-10-05 11:35:00,109.75,109.82,109.7,109.74,71845.0,102.7009,102.7664,102.6541,102.6915,71845.0
2021-10-05 11:40:00,109.72,109.75,109.63,109.67,38714.0,102.6728,102.7009,102.5886,102.626,38714.0
2021-10-05 11:45:00,109.67,109.81,109.67,109.8,66328.0,102.626,102.757,102.626,102.7477,66328.0
2021-10-05 11:50:00,109.78,109.88,109.66,109.82,54868.0,102.7289,102.8225,102.6167,102.7664,54868.0
2021-10-05 11:55:00,109.82,109.93,109.77,109.92,31934.0,102.7664,102.8693,102.7196,102.86,31934.0
2021-10-05 12:00:00,109.92,109.94,109.83,109.94,42777.0,102.86,102.8787,102.7757,102.8787,42777.0
2021-10-05 12:05:00,109.95,110.16,109.94,110.15,51987.0,102.888,103.0845,102.8787,103.0752,51987.0
2021-10-05 12:10:00,110.16,110.35,110.14,110.26,52898.0,103.0845,103.2623,103.0658,103.1781,52898.0
2021-10-05 12:15:00,110.26,110.28,110.11,110.14,65494.0,103.1781,103.1968,103.0377,103.0658,65494.0
2021-10-05 12:20:00,110.15,110.19,110.07,110.08,49473.0,103.0752,103.1126,103.0003,103.0097,49473.0
2021-10-05 12:25:00,110.09,110.16,110.06,110.06,62448.0,103.019,103.0845,102.991,102.991,62448.0
2021-10-05 12:30:00,110.05,110.1,110.0,110.07,41162.0,102.9816,103.0284,102.9348,103.0003,41162.0
2021-10-05 12:35:00,110.07,110.11,109.95,109.97,45663.0,103.0003,103.0377,102.888,102.9067,45663.0
2021-10-05 12:40:00,109.98,110.01,109.79,109.8,61430.0,102.9161,102.9442,102.7383,102.7477,61430.0
2021-10-05 12:45:00,109.8,110.03,109.79,110.0,44847.0,102.7477,102.9629,102.7383,102.9348,44847.0
2021-10-05 12:50:00,109.99,110.04,109.92,109.96,43913.0,102.9255,102.9722,102.86,102.8974,43913.0
2021-10-05 12:55:00,109.98,110.01,109.86,109.9,53837.0,102.9161,102.9442,102.8038,102.8412,53837.0
2021-10-05 13:00:00,109.91,109.91,109.77,109.85,52731.0,102.8506,102.8506,102.7196,102.7944,52731.0
2021-10-05 13:05:00,109.85,109.92,109.79,109.79,38347.0,102.7944,102.86,102.7383,102.7383,38347.0
2021-10-05 13:10:00,109.77,109.81,109.64,109.69,63045.0,102.7196,102.757,102.5979,102.6447,63045.0
2021-10-05 13:15:00,109.67,109.7,109.63,109.63,70101.0,102.626,102.6541,102.5886,102.5886,70101.0
2021-10-05 13:20:00,109.64,109.71,109.61,109.67,57930.0,102.5979,102.6634,102.5699,102.626,57930.0
2021-10-05 13:25:00,109.68,109.76,109.62,109.73,72026.0,102.6354,102.7102,102.5792,102.6822,72026.0
2021-10-05 13:30:00,109.73,109.78,109.55,109.57,58480.0,102.6822,102.7289,102.5137,102.5324,58480.0
2021-10-05 13:35:00,109.57,109.58,109.5,109.51,52086.0,102.5324,102.5418,102.4669,102.4763,52086.0
2021-10-05 13:40:00,109.51,109.63,109.51,109.57,29260.0,102.4763,102.5886,102.4763,102.5324,29260.0
2021-10-05 13:45:00,109.58,109.62,109.54,109.57,35780.0,102.5418,102.5792,102.5044,102.5324,35780.0
2021-10-05 13:50:00,109.57,109.61,109.52,109.53,32061.0,102.5324,102.5699,102.4856,102.495,32061.0
2021-10-05 13:55:00,109.53,109.61,109.51,109.6,45623.0,102.495,102.5699,102.4763,102.5605,45623.0
2021-10-05 14:00:00,109.6,109.72,109.58,109.71,93277.0,102.5605,102.6728,102.5418,102.6634,93277.0
2021-10-05 14:05:00,109.74,109.74,109.6,109.68,202177.0,102.6915,102.6915,102.5605,102.6354,202177.0
2021-10-05 14:10:00,109.68,109.81,109.65,109.65,85193.0,102.6354,102.757,102.6073,102.6073,85193.0
2021-10-05 14:15:00,109.65,109.67,109.47,109.49,67514.0,102.6073,102.626,102.4389,102.4576,67514.0
2021-10-05 14:20:00,109.47,109.49,109.4,109.45,54619.0,102.4389,102.4576,102.3734,102.4201,54619.0
2021-10-05 14:25:00,109.45,109.55,109.41,109.52,46134.0,102.4201,102.5137,102.3827,102.4856,46134.0
2021-10-05 14:30:00,109.52,109.63,109.51,109.59,37091.0,102.4856,102.5886,102.4763,102.5511,37091.0
2021-10-05 14:35:00,109.6,109.64,109.54,109.63,44404.0,102.5605,102.5979,102.5044,102.5886,44404.0
2021-10-05 14:40:00,109.63,109.7,109.59,109.62,59791.0,102.5886,102.6541,102.5511,102.5792,59791.0
2021-10-05 14:45:00,109.62,109.67,109.59,109.61,41341.0,102.5792,102.626,102.5511,102.5699,41341.0
2021-10-05 14:50:00,109.61,109.66,109.57,109.59,24631.0,102.5699,102.6167,102.5324,102.5511,24631.0
2021-10-05 14:55:00,109.59,109.6,109.46,109.47,55463.0,102.5511,102.5605,102.4295,102.4389,55463.0
2021-10-05 15:00:00,109.47,109.55,109.45,109.51,57478.0,102.4389,102.5137,102.4201,102.4763,57478.0
2021-10-05 15:05:00,109.52,109.53,109.45,109.47,158043.0,102.4856,102.495,102.4201,102.4389,158043.0
2021-10-05 15:10:00,109.48,109.53,109.46,109.5,60238.0,102.4482,102.495,102.4295,102.4669,60238.0
2021-10-05 15:15:00,109.5,109.51,109.44,109.47,72701.0,102.4669,102.4763,102.4108,102.4389,72701.0
2021-10-05 15:20:00,109.47,109.47,109.37,109.39,62793.0,102.4389,102.4389,102.3453,102.364,62793.0
2021-10-05 15:25:00,109.39,109.41,109.34,109.36,60878.0,102.364,102.3827,102.3172,102.3359,60878.0
2021-10-05 15:30:00,109.35,109.47,109.32,109.45,99926.0,102.3266,102.4389,102.2985,102.4201,99926.0
2021-10-05 15:35:00,109.45,109.53,109.38,109.41,71869.0,102.4201,102.495,102.3546,102.3827,71869.0
2021-10-05 15:40:00,109.41,109.51,109.39,109.48,72559.0,102.3827,102.4763,102.364,102.4482,72559.0
2021-10-05 15:45:00,109.48,109.49,109.32,109.36,198391.0,102.4482,102.4576,102.2985,102.3359,198391.0
2021-10-05 15:50:00,109.37,109.48,109.22,109.37,331530.0,102.3453,102.4482,102.2049,102.3453,331530.0
2021-10-05 15:55:00,109.36,109.45,109.25,109.25,342249.0,102.3359,102.4201,102.233,102.233,342249.0
2021-10-06 09:30:00,108.44,108.75,108.07,108.33,433965.0,101.475,101.7651,101.1288,101.3721,433965.0
2021-10-06 09:35:00,108.37,108.66,108.34,108.44,138751.0,101.4095,101.6809,101.3814,101.475,138751.0
2021-10-06 09:40:00,108.44,108.89,108.44,108.76,137996.0,101.475,101.8961,101.475,101.7745,137996.0
2021-10-06 09:45:00,108.77,108.84,108.23,108.27,119979.0,101.7838,101.8493,101.2785,101.3159,119979.0
2021-10-06 09:50:00,108.27,108.39,108.17,108.33,81726.0,101.3159,101.4282,101.2224,101.3721,81726.0
2021-10-06 09:55:00,108.33,108.36,107.82,107.89,283708.0,101.3721,101.4001,100.8948,100.9603,283708.0
2021-10-06 10:00:00,107.87,107.95,107.58,107.65,196003.0,100.9416,101.0165,100.6702,100.7358,196003.0
2021-10-06 10:05:00,107.66,107.99,107.6,107.85,100039.0,100.7451,101.0539,100.689,100.9229,100039.0
2021-10-06 10:10:00,107.86,108.5,107.79,108.37,106848.0,100.9323,101.5312,100.8668,101.4095,106848.0
2021-10-06 10:15:00,108.38,108.41,108.18,108.3,72274.0,101.4189,101.4469,101.2317,101.344,72274.0
2021-10-06 10:20:00,108.3,108.78,108.29,108.68,111314.0,101.344,101.7932,101.3346,101.6996,111314.0
2021-10-06 10:25:00,108.72,108.75,108.5,108.54,40492.0,101.737,101.7651,101.5312,101.5686,40492.0
2021-10-06 10:30:00,108.54,108.76,108.43,108.48,46266.0,101.5686,101.7745,101.4657,101.5124,46266.0
2021-10-06 10:35:00,108.51,108.59,108.29,108.36,65239.0,101.5405,101.6154,101.3346,101.4001,65239.0
2021-10-06 10:40:00,108.38,108.38,108.09,108.13,82223.0,101.4189,101.4189,101.1475,101.1849,82223.0
2021-10-06 10:45:00,108.12,108.21,108.02,108.2,92677.0,101.1756,101.2598,101.082,101.2504,92677.0
2021-10-06 10:50:00,108.24,108.37,108.12,108.37,75575.0,101.2879,101.4095,101.1756,101.4095,75575.0
2021-10-06 10:55:00,108.37,108.37,108.14,108.22,35369.0,101.4095,101.4095,101.1943,101.2691,35369.0
2021-10-06 11:00:00,108.24,108.33,108.12,108.31,41686.0,101.2879,101.3721,101.1756,101.3534,41686.0
2021-10-06 11:05:00,108.31,108.35,108.08,108.11,36632.0,101.3534,101.3908,101.1381,101.1662,36632.0
2021-10-06 11:10:00,108.12,108.14,107.91,108.1,57076.0,101.1756,101.1943,100.9791,101.1568,57076.0
2021-10-06 11:15:00,108.09,108.13,107.97,108.01,39283.0,101.1475,101.1849,101.0352,101.0726,39283.0
2021-10-06 11:20:00,108.0,108.01,107.84,107.89,90018.0,101.0633,101.0726,100.9135,100.9603,90018.0
2021-10-06 11:25:00,107.88,107.99,107.84,107.86,54505.0,100.951,101.0539,100.9135,100.9323,54505.0
2021-10-06 11:30:00,107.89,108.09,107.83,108.05,54002.0,100.9603,101.1475,100.9042,101.1101,54002.0
2021-10-06 11:35:00,108.06,108.17,107.98,108.17,45398.0,101.1194,101.2224,101.0446,101.2224,45398.0
2021-10-06 11:40:00,108.18,108.2,108.04,108.12,39237.0,101.2317,101.2504,101.1007,101.1756,39237.0
2021-10-06 11:45:00,108.14,108.2,108.04,108.11,42871.0,101.1943,101.2504,101.1007,101.1662,42871.0
2021-10-06 11:50:00,108.1,108.29,108.1,108.25,49524.0,101.1568,101.3346,101.1568,101.2972,49524.0
2021-10-06 11:55:00,108.24,108.38,108.23,108.36,47951.0,101.2879,101.4189,101.2785,101.4001,47951.0
2021-10-06 12:00:00,108.35,108.41,108.24,108.28,35564.0,101.3908,101.4469,101.2879,101.3253,35564.0
2021-10-06 12:05:00,108.27,108.32,108.11,108.14,50286.0,101.3159,101.3627,101.1662,101.1943,50286.0
2021-10-06 12:10:00,108.12,108.21,108.1,108.17,38800.0,101.1756,101.2598,101.1568,101.2224,38800.0
2021-10-06 12:15:00,108.16,108.34,108.13,108.31,31672.0,101.213,101.3814,101.1849,101.3534,31672.0
2021-10-06 12:20:00,108.3,108.3,108.16,108.27,33576.0,101.344,101.344,101.213,101.3159,33576.0
2021-10-06 12:25:00,108.28,108.34,108.04,108.12,44011.0,101.3253,101.3814,101.1007,101.1756,44011.0
2021-10-06 12:30:00,108.12,108.16,108.07,108.15,28336.0,101.1756,101.213,101.1288,101.2036,28336.0
2021-10-06 12:35:00,108.16,108.17,108.03,108.08,28600.0,101.213,101.2224,101.0913,101.1381,28600.0
2021-10-06 12:40:00,108.09,108.21,108.08,108.15,32770.0,101.1475,101.2598,101.1381,101.2036,32770.0
2021-10-06 12:45:00,108.15,108.18,108.02,108.08,20449.0,101.2036,101.2317,101.082,101.1381,20449.0
2021-10-06 12:50:00,108.08,108.1,108.03,108.06,23301.0,101.1381,101.1568,101.0913,101.1194,23301.0
2021-10-06 12:55:00,108.05,108.14,108.03,108.05,15357.0,101.1101,101.1943,101.0913,101.1101,15357.0
2021-10-06 13:00:00,108.06,108.13,108.03,108.05,32685.0,101.1194,101.1849,101.0913,101.1101,32685.0
2021-10-06 13:05:00,108.02,108.11,107.92,108.1,58771.0,101.082,101.1662,100.9884,101.1568,58771.0
2021-10-06 13:10:00,108.08,108.2,108.02,108.19,28357.0,101.1381,101.2504,101.082,101.2411,28357.0
2021-10-06 13:15:00,108.18,108.3,108.18,108.2,38512.0,101.2317,101.344,101.2317,101.2504,38512.0
2021-10-06 13:20:00,108.19,108.37,108.18,108.26,25772.0,101.2411,101.4095,101.2317,101.3066,25772.0
2021-10-06 13:25:00,108.28,108.44,108.21,108.44,34509.0,101.3253,101.475,101.2598,101.475,34509.0
2021-10-06 13:30:00,108.43,108.58,108.42,108.58,37922.0,101.4657,101.606,101.4563,101.606,37922.0
2021-10-06 13:35:00,108.57,108.7,108.53,108.68,58716.0,101.5967,101.7183,101.5592,101.6996,58716.0
2021-10-06 13:40:00,108.65,108.7,108.61,108.63,49412.0,101.6715,101.7183,101.6341,101.6528,49412.0
2021-10-06 13:45:00,108.63,108.68,108.6,108.64,26217.0,101.6528,101.6996,101.6247,101.6622,26217.0
2021-10-06 13:50:00,108.63,108.63,108.47,108.5,26184.0,101.6528,101.6528,101.5031,101.5312,26184.0
2021-10-06 13:55:00,108.51,108.61,108.48,108.61,27067.0,101.5405,101.6341,101.5124,101.6341,27067.0
2021-10-06 14:00:00,108.61,108.69,108.48,108.62,47066.0,101.6341,101.709,101.5124,101.6434,47066.0
2021-10-06 14:05:00,108.63,108.65,108.53,108.61,59089.0,101.6528,101.6715,101.5592,101.6341,59089.0
2021-10-06 14:10:00,108.61,108.77,108.6,108.71,48440.0,101.6341,101.7838,101.6247,101.7277,48440.0
2021-10-06 14:15:00,108.72,108.79,108.67,108.77,34532.0,101.737,101.8025,101.6902,101.7838,34532.0
2021-10-06 14:20:00,108.76,108.82,108.76,108.81,102169.0,101.7745,101.8306,101.7745,101.8212,102169.0
2021-10-06 14:25:00,108.82,108.91,108.81,108.89,31075.0,101.8306,101.9148,101.8212,101.8961,31075.0
2021-10-06 14:30:00,108.88,108.88,108.8,108.86,21823.0,101.8868,101.8868,101.8119,101.868,21823.0
2021-10-06 14:35:00,108.87,109.01,108.85,109.0,46301.0,101.8774,102.0084,101.8587,101.999,46301.0
2021-10-06 14:40:00,109.0,109.17,108.99,109.16,38382.0,101.999,102.1581,101.9897,102.1488,38382.0
2021-10-06 14:45:00,109.14,109.18,109.07,109.09,29663.0,102.1301,102.1675,102.0645,102.0833,29663.0
2021-10-06 14:50:00,109.08,109.14,109.02,109.13,37171.0,102.0739,102.1301,102.0178,102.1207,37171.0
2021-10-06 14:55:00,109.13,109.17,108.95,108.95,42246.0,102.1207,102.1581,101.9523,101.9523,42246.0
2021-10-06 15:00:00,108.93,109.06,108.89,108.99,34114.0,101.9335,102.0552,101.8961,101.9897,34114.0
2021-10-06 15:05:00,108.99,109.18,108.96,109.07,63568.0,101.9897,102.1675,101.9616,102.0645,63568.0
2021-10-06 15:10:00,109.08,109.19,109.03,109.11,48681.0,102.0739,102.1768,102.0271,102.102,48681.0
2021-10-06 15:15:00,109.1,109.18,109.04,109.04,45182.0,102.0926,102.1675,102.0365,102.0365,45182.0
2021-10-06 15:20:00,109.04,109.09,108.95,109.0,49542.0,102.0365,102.0833,101.9523,101.999,49542.0
2021-10-06 15:25:00,109.01,109.12,108.99,109.08,74130.0,102.0084,102.1113,101.9897,102.0739,74130.0
2021-10-06 15:30:00,109.08,109.09,108.94,108.99,77074.0,102.0739,102.0833,101.9429,101.9897,77074.0
2021-10-06 15:35:00,108.99,109.02,108.84,108.94,82199.0,101.9897,102.0178,101.8493,101.9429,82199.0
2021-10-06 15:40:00,108.95,109.09,108.92,109.09,112190.0,101.9523,102.0833,101.9242,102.0833,112190.0
2021-10-06 15:45:00,109.08,109.32,109.0,109.29,126172.0,102.0739,102.2985,101.999,102.2704,126172.0
2021-10-06 15:50:00,109.3,109.41,109.28,109.37,141473.0,102.2798,102.3827,102.2611,102.3453,141473.0
2021-10-06 15:55:00,109.36,109.52,109.3,109.34,284560.0,102.3359,102.4856,102.2798,102.3172,284560.0
2021-10-07 09:30:00,111.0,111.43,110.98,111.02,379659.0,103.8706,104.273,103.8519,103.8893,379659.0
2021-10-07 09:35:00,111.04,111.48,111.02,111.3,158888.0,103.908,104.3198,103.8893,104.1513,158888.0
2021-10-07 09:40:00,111.3,111.52,110.87,111.13,211307.0,104.1513,104.3572,103.7489,103.9922,211307.0
2021-10-07 09:45:00,111.13,111.22,110.6,110.62,144139.0,103.9922,104.0765,103.4963,103.515,144139.0
2021-10-07 09:50:00,110.62,110.94,110.49,110.85,103408.0,103.515,103.8144,103.3933,103.7302,103408.0
2021-10-07 09:55:00,110.85,111.02,110.75,111.02,74809.0,103.7302,103.8893,103.6366,103.8893,74809.0
2021-10-07 10:00:00,111.02,111.22,110.89,111.11,84656.0,103.8893,104.0765,103.7676,103.9735,84656.0
2021-10-07 10:05:00,111.1,111.28,111.09,111.22,113768.0,103.9642,104.1326,103.9548,104.0765,113768.0
2021-10-07 10:10:00,111.21,111.33,111.11,111.25,63644.0,104.0671,104.1794,103.9735,104.1045,63644.0
2021-10-07 10:15:00,111.25,111.35,111.23,111.32,53774.0,104.1045,104.1981,104.0858,104.17,53774.0
2021-10-07 10:20:00,111.32,111.37,111.22,111.25,37706.0,104.17,104.2168,104.0765,104.1045,37706.0
2021-10-07 10:25:00,111.26,111.35,111.15,111.2,45312.0,104.1139,104.1981,104.011,104.0577,45312.0
2021-10-07 10:30:00,111.21,111.28,111.16,111.24,36786.0,104.0671,104.1326,104.0203,104.0952,36786.0
2021-10-07 10:35:00,111.23,111.35,111.19,111.19,54875.0,104.0858,104.1981,104.0484,104.0484,54875.0
2021-10-07 10:40:00,111.2,111.26,111.17,111.21,68233.0,104.0577,104.1139,104.0297,104.0671,68233.0
2021-10-07 10:45:00,111.22,111.24,111.11,111.2,38325.0,104.0765,104.0952,103.9735,104.0577,38325.0
2021-10-07 10:50:00,111.2,111.3,111.17,111.25,41184.0,104.0577,104.1513,104.0297,104.1045,41184.0
2021-10-07 10:55:00,111.24,111.26,111.03,111.04,40868.0,104.0952,104.1139,103.8987,103.908,40868.0
2021-10-07 11:00:00,111.03,111.05,110.96,111.02,49192.0,103.8987,103.9174,103.8332,103.8893,49192.0
2021-10-07 11:05:00,111.05,111.12,111.04,111.06,30555.0,103.9174,103.9829,103.908,103.9267,30555.0
2021-10-07 11:10:00,111.06,111.07,110.93,110.93,28432.0,103.9267,103.9361,103.8051,103.8051,28432.0
2021-10-07 11:15:00,110.92,111.16,110.84,110.88,45184.0,103.7957,104.0203,103.7209,103.7583,45184.0
2021-10-07 11:20:00,110.88,111.1,110.87,111.08,46178.0,103.7583,103.9642,103.7489,103.9454,46178.0
2021-10-07 11:25:00,111.06,111.23,111.05,111.19,101442.0,103.9267,104.0858,103.9174,104.0484,101442.0
2021-10-07 11:30:00,111.2,111.35,111.18,111.33,81793.0,104.0577,104.1981,104.039,104.1794,81793.0
2021-10-07 11:35:00,111.34,111.35,111.2,111.33,58392.0,104.1887,104.1981,104.0577,104.1794,58392.0
2021-10-07 11:40:00,111.33,111.4,111.24,111.39,51653.0,104.1794,104.2449,104.0952,104.2355,51653.0
2021-10-07 11:45:00,111.38,111.39,111.24,111.34,55821.0,104.2262,104.2355,104.0952,104.1887,55821.0
2021-10-07 11:50:00,111.33,111.42,111.24,111.41,63535.0,104.1794,104.2636,104.0952,104.2543,63535.0
2021-10-07 11:55:00,111.41,111.43,111.32,111.34,51872.0,104.2543,104.273,104.17,104.1887,51872.0
2021-10-07 12:00:00,111.35,111.42,111.35,111.41,37867.0,104.1981,104.2636,104.1981,104.2543,37867.0
2021-10-07 12:05:00,111.41,111.48,111.36,111.47,86111.0,104.2543,104.3198,104.2075,104.3104,86111.0
2021-10-07 12:10:00,111.46,111.48,111.43,111.48,59971.0,104.301,104.3198,104.273,104.3198,59971.0
2021-10-07 12:15:00,111.47,111.58,111.4,111.49,119090.0,104.3104,104.4133,104.2449,104.3291,119090.0
2021-10-07 12:20:00,111.48,111.7,111.48,111.69,65775.0,104.3198,104.5256,104.3198,104.5163,65775.0
2021-10-07 12:25:00,111.69,111.71,111.54,111.54,50719.0,104.5163,104.535,104.3759,104.3759,50719.0
2021-10-07 12:30:00,111.54,111.62,111.53,111.61,38113.0,104.3759,104.4508,104.3665,104.4414,38113.0
2021-10-07 12:35:00,111.61,111.66,111.6,111.65,32567.0,104.4414,104.4882,104.432,104.4788,32567.0
2021-10-07 12:40:00,111.66,111.66,111.54,111.56,45188.0,104.4882,104.4882,104.3759,104.3946,45188.0
2021-10-07 12:45:00,111.56,111.62,111.56,111.61,60294.0,104.3946,104.4508,104.3946,104.4414,60294.0
2021-10-07 12:50:00,111.62,111.64,111.55,111.63,43950.0,104.4508,104.4695,104.3853,104.4601,43950.0
2021-10-07 12:55:00,111.64,111.7,111.58,111.65,102967.0,104.4695,104.5256,104.4133,104.4788,102967.0
2021-10-07 13:00:00,111.65,111.65,111.55,111.62,52643.0,104.4788,104.4788,104.3853,104.4508,52643.0
2021-10-07 13:05:00,111.62,111.65,111.52,111.56,54104.0,104.4508,104.4788,104.3572,104.3946,54104.0
2021-10-07 13:10:00,111.57,111.64,111.56,111.62,37253.0,104.404,104.4695,104.3946,104.4508,37253.0
2021-10-07 13:15:00,111.61,111.62,111.57,111.57,35739.0,104.4414,104.4508,104.404,104.404,35739.0
2021-10-07 13:20:00,111.59,111.67,111.56,111.67,57077.0,104.4227,104.4976,104.3946,104.4976,57077.0
2021-10-07 13:25:00,111.66,111.66,111.56,111.6,41597.0,104.4882,104.4882,104.3946,104.432,41597.0
2021-10-07 13:30:00,111.6,111.6,111.5,111.53,21515.0,104.432,104.432,104.3385,104.3665,21515.0
2021-10-07 13:35:00,111.53,111.65,111.52,111.55,46131.0,104.3665,104.4788,104.3572,104.3853,46131.0
2021-10-07 13:40:00,111.54,111.66,111.52,111.65,23874.0,104.3759,104.4882,104.3572,104.4788,23874.0
2021-10-07 13:45:00,111.66,111.67,111.63,111.67,30827.0,104.4882,104.4976,104.4601,104.4976,30827.0
2021-10-07 13:50:00,111.66,111.69,111.58,111.6,23070.0,104.4882,104.5163,104.4133,104.432,23070.0
2021-10-07 13:55:00,111.61,111.66,111.58,111.6,18539.0,104.4414,104.4882,104.4133,104.432,18539.0
2021-10-07 14:00:00,111.59,111.64,111.46,111.5,24213.0,104.4227,104.4695,104.301,104.3385,24213.0
2021-10-07 14:05:00,111.51,111.55,111.47,111.54,36867.0,104.3478,104.3853,104.3104,104.3759,36867.0
2021-10-07 14:10:00,111.53,111.59,111.5,111.59,24989.0,104.3665,104.4227,104.3385,104.4227,24989.0
2021-10-07 14:15:00,111.59,111.7,111.58,111.67,39646.0,104.4227,104.5256,104.4133,104.4976,39646.0
2021-10-07 14:20:00,111.67,111.68,111.58,111.59,18916.0,104.4976,104.5069,104.4133,104.4227,18916.0
2021-10-07 14:25:00,111.59,111.62,111.54,111.57,41960.0,104.4227,104.4508,104.3759,104.404,41960.0
2021-10-07 14:30:00,111.57,111.66,111.56,111.63,40646.0,104.404,104.4882,104.3946,104.4601,40646.0
2021-10-07 14:35:00,111.63,111.68,111.54,111.59,58016.0,104.4601,104.5069,104.3759,104.4227,58016.0
2021-10-07 14:40:00,111.6,111.63,111.48,111.52,67290.0,104.432,104.4601,104.3198,104.3572,67290.0
2021-10-07 14:45:00,111.51,111.53,111.45,111.47,31264.0,104.3478,104.3665,104.2917,104.3104,31264.0
2021-10-07 14:50:00,111.47,111.55,111.4,111.45,34200.0,104.3104,104.3853,104.2449,104.2917,34200.0
2021-10-07 14:55:00,111.45,111.48,111.38,111.45,35790.0,104.2917,104.3198,104.2262,104.2917,35790.0
2021-10-07 15:00:00,111.43,111.47,111.37,111.45,23724.0,104.273,104.3104,104.2168,104.2917,23724.0
2021-10-07 15:05:00,111.48,111.64,111.48,111.64,35421.0,104.3198,104.4695,104.3198,104.4695,35421.0
2021-10-07 15:10:00,111.65,111.65,111.58,111.64,45963.0,104.4788,104.4788,104.4133,104.4695,45963.0
2021-10-07 15:15:00,111.64,111.68,111.6,111.63,28682.0,104.4695,104.5069,104.432,104.4601,28682.0
2021-10-07 15:20:00,111.63,111.69,111.61,111.65,32438.0,104.4601,104.5163,104.4414,104.4788,32438.0
2021-10-07 15:25:00,111.65,111.7,111.61,111.63,31268.0,104.4788,104.5256,104.4414,104.4601,31268.0
2021-10-07 15:30:00,111.62,111.67,111.58,111.61,61655.0,104.4508,104.4976,104.4133,104.4414,61655.0
2021-10-07 15:35:00,111.61,111.62,111.46,111.47,80123.0,104.4414,104.4508,104.301,104.3104,80123.0
2021-10-07 15:40:00,111.48,111.52,111.26,111.27,75110.0,104.3198,104.3572,104.1139,104.1232,75110.0
2021-10-07 15:45:00,111.27,111.31,111.19,111.26,77967.0,104.1232,104.1607,104.0484,104.1139,77967.0
2021-10-07 15:50:00,111.27,111.33,111.05,111.12,175918.0,104.1232,104.1794,103.9174,103.9829,175918.0
2021-10-07 15:55:00,111.12,111.12,110.83,110.83,386950.0,103.9829,103.9829,103.7115,103.7115,386950.0
2021-10-08 09:30:00,110.98,111.07,110.44,110.44,242950.0,103.8519,103.9361,103.3466,103.3466,242950.0
2021-10-08 09:35:00,110.45,110.52,110.18,110.25,77504.0,103.3559,103.4214,103.1033,103.1688,77504.0
2021-10-08 09:40:00,110.27,110.34,110.1,110.13,52567.0,103.1875,103.253,103.0284,103.0565,52567.0
2021-10-08 09:45:00,110.16,110.19,109.76,109.99,210597.0,103.0845,103.1126,102.7102,102.9255,210597.0
2021-10-08 09:50:00,109.95,110.0,109.73,109.83,44426.0,102.888,102.9348,102.6822,102.7757,44426.0
2021-10-08 09:55:00,109.81,110.03,109.74,109.76,48252.0,102.757,102.9629,102.6915,102.7102,48252.0
2021-10-08 10:00:00,109.78,110.0,109.76,109.98,45583.0,102.7289,102.9348,102.7102,102.9161,45583.0
2021-10-08 10:05:00,110.0,110.14,109.8,109.98,72784.0,102.9348,103.0658,102.7477,102.9161,72784.0
2021-10-08 10:10:00,110.0,110.18,109.92,110.1,81935.0,102.9348,103.1033,102.86,103.0284,81935.0
2021-10-08 10:15:00,110.12,110.21,110.02,110.02,36925.0,103.0471,103.1313,102.9535,102.9535,36925.0
2021-10-08 10:20:00,110.03,110.19,109.91,110.09,55323.0,102.9629,103.1126,102.8506,103.019,55323.0
2021-10-08 10:25:00,110.09,110.27,110.08,110.21,36378.0,103.019,103.1875,103.0097,103.1313,36378.0
2021-10-08 10:30:00,110.22,110.37,110.05,110.05,50876.0,103.1407,103.281,102.9816,102.9816,50876.0
2021-10-08 10:35:00,110.07,110.12,109.82,109.83,44638.0,103.0003,103.0471,102.7664,102.7757,44638.0
2021-10-08 10:40:00,109.84,109.87,109.51,109.61,120947.0,102.7851,102.8132,102.4763,102.5699,120947.0
2021-10-08 10:45:00,109.61,109.8,109.6,109.7,59733.0,102.5699,102.7477,102.5605,102.6541,59733.0
2021-10-08 10:50:00,109.71,109.94,109.66,109.91,41439.0,102.6634,102.8787,102.6167,102.8506,41439.0
2021-10-08 10:55:00,109.92,109.98,109.81,109.83,42394.0,102.86,102.9161,102.757,102.7757,42394.0
2021-10-08 11:00:00,109.84,109.98,109.81,109.89,48186.0,102.7851,102.9161,102.757,102.8319,48186.0
2021-10-08 11:05:00,109.89,109.9,109.81,109.9,47433.0,102.8319,102.8412,102.757,102.8412,47433.0
2021-10-08 11:10:00,109.91,109.94,109.83,109.94,45162.0,102.8506,102.8787,102.7757,102.8787,45162.0
2021-10-08 11:15:00,109.92,110.07,109.92,110.0,66783.0,102.86,103.0003,102.86,102.9348,66783.0
2021-10-08 11:20:00,110.0,110.12,109.97,110.08,89153.0,102.9348,103.0471,102.9067,103.0097,89153.0
2021-10-08 11:25:00,110.08,110.26,110.04,110.24,44398.0,103.0097,103.1781,102.9722,103.1594,44398.0
2021-10-08 11:30:00,110.23,110.28,110.14,110.18,37363.0,103.15,103.1968,103.0658,103.1033,37363.0
2021-10-08 11:35:00,110.17,110.19,110.04,110.06,19712.0,103.0939,103.1126,102.9722,102.991,19712.0
2021-10-08 11:40:00,110.06,110.12,110.0,110.01,26714.0,102.991,103.0471,102.9348,102.9442,26714.0
2021-10-08 11:45:00,110.01,110.05,109.94,109.94,23219.0,102.9442,102.9816,102.8787,102.8787,23219.0
2021-10-08 11:50:00,109.94,109.94,109.75,109.8,67047.0,102.8787,102.8787,102.7009,102.7477,67047.0
2021-10-08 11:55:00,109.81,109.93,109.8,109.91,23213.0,102.757,102.8693,102.7477,102.8506,23213.0
2021-10-08 12:00:00,109.89,109.94,109.84,109.93,20232.0,102.8319,102.8787,102.7851,102.8693,20232.0
2021-10-08 12:05:00,109.93,110.05,109.93,109.98,27640.0,102.8693,102.9816,102.8693,102.9161,27640.0
2021-10-08 12:10:00,109.98,110.03,109.87,110.02,33370.0,102.9161,102.9629,102.8132,102.9535,33370.0
2021-10-08 12:15:00,110.0,110.06,109.99,109.99,23668.0,102.9348,102.991,102.9255,102.9255,23668.0
2021-10-08 12:20:00,110.0,110.02,109.93,109.98,31384.0,102.9348,102.9535,102.8693,102.9161,31384.0
2021-10-08 12:25:00,109.97,110.01,109.9,109.9,20655.0,102.9067,102.9442,102.8412,102.8412,20655.0
2021-10-08 12:30:00,109.9,110.01,109.86,110.0,40414.0,102.8412,102.9442,102.8038,102.9348,40414.0
2021-10-08 12:35:00,109.99,110.12,109.98,110.11,43602.0,102.9255,103.0471,102.9161,103.0377,43602.0
2021-10-08 12:40:00,110.1,110.15,110.05,110.1,32955.0,103.0284,103.0752,102.9816,103.0284,32955.0
2021-10-08 12:45:00,110.09,110.15,110.06,110.15,41148.0,103.019,103.0752,102.991,103.0752,41148.0
2021-10-08 12:50:00,110.17,110.24,110.15,110.16,26202.0,103.0939,103.1594,103.0752,103.0845,26202.0
2021-10-08 12:55:00,110.18,110.18,110.07,110.08,19380.0,103.1033,103.1033,103.0003,103.0097,19380.0
2021-10-08 13:00:00,110.08,110.17,110.06,110.07,21346.0,103.0097,103.0939,102.991,103.0003,21346.0
2021-10-08 13:05:00,110.07,110.13,110.06,110.09,28176.0,103.0003,103.0565,102.991,103.019,28176.0
2021-10-08 13:10:00,110.08,110.13,110.06,110.07,21919.0,103.0097,103.0565,102.991,103.0003,21919.0
2021-10-08 13:15:00,110.06,110.07,109.88,110.02,54395.0,102.991,103.0003,102.8225,102.9535,54395.0
2021-10-08 13:20:00,110.02,110.05,109.91,109.91,20774.0,102.9535,102.9816,102.8506,102.8506,20774.0
2021-10-08 13:25:00,109.9,109.97,109.88,109.96,27277.0,102.8412,102.9067,102.8225,102.8974,27277.0
2021-10-08 13:30:00,109.93,110.04,109.92,110.04,26132.0,102.8693,102.9722,102.86,102.9722,26132.0
2021-10-08 13:35:00,110.05,110.05,109.95,109.96,23167.0,102.9816,102.9816,102.888,102.8974,23167.0
2021-10-08 13:40:00,109.96,109.99,109.91,109.96,53689.0,102.8974,102.9255,102.8506,102.8974,53689.0
2021-10-08 13:45:00,109.96,110.06,109.94,110.05,39844.0,102.8974,102.991,102.8787,102.9816,39844.0
2021-10-08 13:50:00,110.04,110.1,110.02,110.04,26307.0,102.9722,103.0284,102.9535,102.9722,26307.0
2021-10-08 13:55:00,110.03,110.18,110.02,110.1,30601.0,102.9629,103.1033,102.9535,103.0284,30601.0
2021-10-08 14:00:00,110.11,110.22,110.11,110.14,31577.0,103.0377,103.1407,103.0377,103.0658,31577.0
2021-10-08 14:05:00,110.13,110.17,110.07,110.13,23215.0,103.0565,103.0939,103.0003,103.0565,23215.0
2021-10-08 14:10:00,110.12,110.18,110.11,110.15,26143.0,103.0471,103.1033,103.0377,103.0752,26143.0
2021-10-08 14:15:00,110.14,110.22,110.11,110.18,26823.0,103.0658,103.1407,103.0377,103.1033,26823.0
2021-10-08 14:20:00,110.19,110.23,110.17,110.2,36020.0,103.1126,103.15,103.0939,103.122,36020.0
2021-10-08 14:25:00,110.21,110.32,110.21,110.3,32267.0,103.1313,103.2343,103.1313,103.2155,32267.0
2021-10-08 14:30:00,110.29,110.31,110.22,110.25,28239.0,103.2062,103.2249,103.1407,103.1688,28239.0
2021-10-08 14:35:00,110.24,110.26,110.21,110.25,37101.0,103.1594,103.1781,103.1313,103.1688,37101.0
2021-10-08 14:40:00,110.24,110.3,110.23,110.26,26380.0,103.1594,103.2155,103.15,103.1781,26380.0
2021-10-08 14:45:00,110.26,110.28,110.17,110.23,25282.0,103.1781,103.1968,103.0939,103.15,25282.0
2021-10-08 14:50:00,110.23,110.24,110.12,110.12,29448.0,103.15,103.1594,103.0471,103.0471,29448.0
2021-10-08 14:55:00,110.11,110.18,110.11,110.15,25739.0,103.0377,103.1033,103.0377,103.0752,25739.0
2021-10-08 15:00:00,110.16,110.2,110.1,110.16,23571.0,103.0845,103.122,103.0284,103.0845,23571.0
2021-10-08 15:05:00,110.16,110.23,110.15,110.19,15911.0,103.0845,103.15,103.0752,103.1126,15911.0
2021-10-08 15:10:00,110.18,110.24,110.18,110.23,15385.0,103.1033,103.1594,103.1033,103.15,15385.0
2021-10-08 15:15:00,110.24,110.27,110.23,110.26,26662.0,103.1594,103.1875,103.15,103.1781,26662.0
2021-10-08 15:20:00,110.25,110.35,110.23,110.28,30309.0,103.1688,103.2623,103.15,103.1968,30309.0
2021-10-08 15:25:00,110.28,110.37,110.24,110.36,41338.0,103.1968,103.281,103.1594,103.2717,41338.0
2021-10-08 15:30:00,110.36,110.48,110.34,110.45,100802.0,103.2717,103.384,103.253,103.3559,100802.0
2021-10-08 15:35:00,110.45,110.45,110.29,110.33,68805.0,103.3559,103.3559,103.2062,103.2436,68805.0
2021-10-08 15:40:00,110.32,110.37,110.25,110.3,52976.0,103.2343,103.281,103.1688,103.2155,52976.0
2021-10-08 15:45:00,110.3,110.3,110.11,110.12,57490.0,103.2155,103.2155,103.0377,103.0471,57490.0
2021-10-08 15:50:00,110.11,110.16,110.03,110.09,85410.0,103.0377,103.0845,102.9629,103.019,85410.0
2021-10-08 15:55:00,110.09,110.18,110.02,110.04,200879.0,103.019,103.1033,102.9535,102.9722,200879.0
2021-10-11 09:30:00,110.08,111.31,109.9,111.31,356096.0,103.0097,104.1607,102.8412,104.1607,356096.0
2021-10-11 09:35:00,111.31,111.44,110.98,111.37,119285.0,104.1607,104.2823,103.8519,104.2168,119285.0
2021-10-11 09:40:00,111.42,111.65,111.3,111.51,111846.0,104.2636,104.4788,104.1513,104.3478,111846.0
2021-10-11 09:45:00,111.51,111.71,111.45,111.59,82991.0,104.3478,104.535,104.2917,104.4227,82991.0
2021-10-11 09:50:00,111.62,111.62,111.14,111.14,82740.0,104.4508,104.4508,104.0016,104.0016,82740.0
2021-10-11 09:55:00,111.14,111.3,111.05,111.24,109981.0,104.0016,104.1513,103.9174,104.0952,109981.0
2021-10-11 10:00:00,111.29,111.57,111.29,111.54,128621.0,104.142,104.404,104.142,104.3759,128621.0
2021-10-11 10:05:00,111.54,111.57,111.37,111.47,81787.0,104.3759,104.404,104.2168,104.3104,81787.0
2021-10-11 10:10:00,111.47,111.58,111.21,111.29,57574.0,104.3104,104.4133,104.0671,104.142,57574.0
2021-10-11 10:15:00,111.28,111.35,111.21,111.22,40130.0,104.1326,104.1981,104.0671,104.0765,40130.0
2021-10-11 10:20:00,111.24,111.26,111.17,111.2,48106.0,104.0952,104.1139,104.0297,104.0577,48106.0
2021-10-11 10:25:00,111.22,111.24,111.14,111.23,38309.0,104.0765,104.0952,104.0016,104.0858,38309.0
2021-10-11 10:30:00,111.25,111.32,111.16,111.24,38840.0,104.1045,104.17,104.0203,104.0952,38840.0
2021-10-11 10:35:00,111.24,111.32,111.22,111.23,28304.0,104.0952,104.17,104.0765,104.0858,28304.0
2021-10-11 10:40:00,111.23,111.23,110.98,110.99,47405.0,104.0858,104.0858,103.8519,103.8612,47405.0
2021-10-11 10:45:00,110.98,111.0,110.85,111.0,32000.0,103.8519,103.8706,103.7302,103.8706,32000.0
2021-10-11 10:50:00,111.0,111.22,111.0,111.15,50116.0,103.8706,104.0765,103.8706,104.011,50116.0
2021-10-11 10:55:00,111.15,111.18,111.0,111.02,27570.0,104.011,104.039,103.8706,103.8893,27570.0
2021-10-11 11:00:00,111.01,111.2,111.01,111.2,51026.0,103.8799,104.0577,103.8799,104.0577,51026.0
2021-10-11 11:05:00,111.2,111.33,111.19,111.32,32810.0,104.0577,104.1794,104.0484,104.17,32810.0
2021-10-11 11:10:00,111.32,111.37,111.21,111.29,24467.0,104.17,104.2168,104.0671,104.142,24467.0
2021-10-11 11:15:00,111.28,111.29,111.17,111.18,22617.0,104.1326,104.142,104.0297,104.039,22617.0
2021-10-11 11:20:00,111.18,111.23,111.14,111.15,19210.0,104.039,104.0858,104.0016,104.011,19210.0
2021-10-11 11:25:00,111.15,111.18,111.1,111.15,19773.0,104.011,104.039,103.9642,104.011,19773.0
2021-10-11 11:30:00,111.14,111.27,111.13,111.26,18635.0,104.0016,104.1232,103.9922,104.1139,18635.0
2021-10-11 11:35:00,111.28,111.4,111.25,111.33,37778.0,104.1326,104.2449,104.1045,104.1794,37778.0
2021-10-11 11:40:00,111.34,111.41,111.3,111.33,41550.0,104.1887,104.2543,104.1513,104.1794,41550.0
2021-10-11 11:45:00,111.31,111.32,111.22,111.28,21389.0,104.1607,104.17,104.0765,104.1326,21389.0
2021-10-11 11:50:00,111.29,111.31,111.22,111.28,24479.0,104.142,104.1607,104.0765,104.1326,24479.0
2021-10-11 11:55:00,111.27,111.38,111.26,111.37,26185.0,104.1232,104.2262,104.1139,104.2168,26185.0
2021-10-11 12:00:00,111.37,111.4,111.21,111.26,38455.0,104.2168,104.2449,104.0671,104.1139,38455.0
2021-10-11 12:05:00,111.26,111.31,111.17,111.31,30573.0,104.1139,104.1607,104.0297,104.1607,30573.0
2021-10-11 12:10:00,111.31,111.34,111.2,111.22,27501.0,104.1607,104.1887,104.0577,104.0765,27501.0
2021-10-11 12:15:00,111.22,111.23,111.13,111.2,22431.0,104.0765,104.0858,103.9922,104.0577,22431.0
2021-10-11 12:20:00,111.21,111.32,111.21,111.31,26251.0,104.0671,104.17,104.0671,104.1607,26251.0
2021-10-11 12:25:00,111.32,111.33,111.21,111.24,13369.0,104.17,104.1794,104.0671,104.0952,13369.0
2021-10-11 12:30:00,111.24,111.24,111.15,111.15,21889.0,104.0952,104.0952,104.011,104.011,21889.0
2021-10-11 12:35:00,111.16,111.18,111.07,111.16,41823.0,104.0203,104.039,103.9361,104.0203,41823.0
2021-10-11 12:40:00,111.16,111.16,111.08,111.11,16510.0,104.0203,104.0203,103.9454,103.9735,16510.0
2021-10-11 12:45:00,111.11,111.2,111.06,111.16,21964.0,103.9735,104.0577,103.9267,104.0203,21964.0
2021-10-11 12:50:00,111.16,111.23,111.06,111.2,22928.0,104.0203,104.0858,103.9267,104.0577,22928.0
2021-10-11 12:55:00,111.21,111.43,111.21,111.42,59731.0,104.0671,104.273,104.0671,104.2636,59731.0
2021-10-11 13:00:00,111.41,111.41,111.14,111.2,28767.0,104.2543,104.2543,104.0016,104.0577,28767.0
2021-10-11 13:05:00,111.19,111.21,111.1,111.12,36226.0,104.0484,104.0671,103.9642,103.9829,36226.0
2021-10-11 13:10:00,111.13,111.2,111.09,111.09,17096.0,103.9922,104.0577,103.9548,103.9548,17096.0
2021-10-11 13:15:00,111.1,111.12,111.05,111.06,23109.0,103.9642,103.9829,103.9174,103.9267,23109.0
2021-10-11 13:20:00,111.07,111.07,110.88,110.88,28545.0,103.9361,103.9361,103.7583,103.7583,28545.0
2021-10-11 13:25:00,110.89,110.89,110.78,110.83,26576.0,103.7676,103.7676,103.6647,103.7115,26576.0
2021-10-11 13:30:00,110.82,110.84,110.75,110.79,32249.0,103.7021,103.7209,103.6366,103.6741,32249.0
2021-10-11 13:35:00,110.79,110.92,110.78,110.89,38049.0,103.6741,103.7957,103.6647,103.7676,38049.0
2021-10-11 13:40:00,110.89,110.96,110.89,110.92,36624.0,103.7676,103.8332,103.7676,103.7957,36624.0
2021-10-11 13:45:00,110.9,110.92,110.82,110.88,21904.0,103.777,103.7957,103.7021,103.7583,21904.0
2021-10-11 13:50:00,110.88,110.93,110.83,110.9,20853.0,103.7583,103.8051,103.7115,103.777,20853.0
2021-10-11 13:55:00,110.9,110.93,110.85,110.92,14830.0,103.777,103.8051,103.7302,103.7957,14830.0
2021-10-11 14:00:00,110.92,111.0,110.89,111.0,26615.0,103.7957,103.8706,103.7676,103.8706,26615.0
2021-10-11 14:05:00,110.98,111.07,110.94,111.04,54140.0,103.8519,103.9361,103.8144,103.908,54140.0
2021-10-11 14:10:00,111.06,111.17,110.99,111.1,40570.0,103.9267,104.0297,103.8612,103.9642,40570.0
2021-10-11 14:15:00,111.1,111.14,111.02,111.05,25987.0,103.9642,104.0016,103.8893,103.9174,25987.0
2021-10-11 14:20:00,111.05,111.1,110.97,111.0,58935.0,103.9174,103.9642,103.8425,103.8706,58935.0
2021-10-11 14:25:00,111.0,111.05,110.99,111.03,19925.0,103.8706,103.9174,103.8612,103.8987,19925.0
2021-10-11 14:30:00,111.04,111.1,110.91,110.96,42840.0,103.908,103.9642,103.7864,103.8332,42840.0
2021-10-11 14:35:00,110.96,110.97,110.8,110.81,28168.0,103.8332,103.8425,103.6834,103.6928,28168.0
2021-10-11 14:40:00,110.83,110.94,110.8,110.9,33701.0,103.7115,103.8144,103.6834,103.777,33701.0
2021-10-11 14:45:00,110.91,110.95,110.87,110.9,23099.0,103.7864,103.8238,103.7489,103.777,23099.0
2021-10-11 14:50:00,110.9,110.9,110.79,110.81,28204.0,103.777,103.777,103.6741,103.6928,28204.0
2021-10-11 14:55:00,110.81,110.95,110.8,110.89,19983.0,103.6928,103.8238,103.6834,103.7676,19983.0
2021-10-11 15:00:00,110.89,110.96,110.86,110.95,22213.0,103.7676,103.8332,103.7396,103.8238,22213.0
2021-10-11 15:05:00,110.94,110.95,110.84,110.85,33900.0,103.8144,103.8238,103.7209,103.7302,33900.0
2021-10-11 15:10:00,110.84,110.95,110.8,110.88,27179.0,103.7209,103.8238,103.6834,103.7583,27179.0
2021-10-11 15:15:00,110.89,110.89,110.78,110.82,26041.0,103.7676,103.7676,103.6647,103.7021,26041.0
2021-10-11 15:20:00,110.84,110.87,110.77,110.79,38152.0,103.7209,103.7489,103.6554,103.6741,38152.0
2021-10-11 15:25:00,110.81,110.86,110.7,110.71,31260.0,103.6928,103.7396,103.5899,103.5992,31260.0
2021-10-11 15:30:00,110.72,110.77,110.67,110.69,53165.0,103.6086,103.6554,103.5618,103.5805,53165.0
2021-10-11 15:35:00,110.69,110.76,110.65,110.71,51520.0,103.5805,103.646,103.5431,103.5992,51520.0
2021-10-11 15:40:00,110.71,110.76,110.64,110.71,80973.0,103.5992,103.646,103.5337,103.5992,80973.0
2021-10-11 15:45:00,110.72,110.74,110.61,110.65,78218.0,103.6086,103.6273,103.5056,103.5431,78218.0
2021-10-11 15:50:00,110.65,110.65,110.39,110.51,146252.0,103.5431,103.5431,103.2998,103.4121,146252.0
2021-10-11 15:55:00,110.51,110.52,110.23,110.25,293143.0,103.4121,103.4214,103.15,103.1688,293143.0
2021-10-12 09:30:00,110.47,110.92,110.05,110.87,302858.0,103.3746,103.7957,102.9816,103.7489,302858.0
2021-10-12 09:35:00,110.82,111.03,110.65,110.76,104475.0,103.7021,103.8987,103.5431,103.646,104475.0
2021-10-12 09:40:00,110.79,110.83,110.2,110.21,121394.0,103.6741,103.7115,103.122,103.1313,121394.0
2021-10-12 09:45:00,110.21,110.35,110.04,110.13,101304.0,103.1313,103.2623,102.9722,103.0565,101304.0
2021-10-12 09:50:00,110.11,110.55,110.08,110.11,136409.0,103.0377,103.4495,103.0097,103.0377,136409.0
2021-10-12 09:55:00,110.13,110.16,109.58,109.61,121900.0,103.0565,103.0845,102.5418,102.5699,121900.0
2021-10-12 10:00:00,109.61,110.01,109.54,109.82,209854.0,102.5699,102.9442,102.5044,102.7664,209854.0
2021-10-12 10:05:00,109.83,109.98,109.52,109.53,125945.0,102.7757,102.9161,102.4856,102.495,125945.0
2021-10-12 10:10:00,109.53,109.64,109.42,109.58,110434.0,102.495,102.5979,102.3921,102.5418,110434.0
2021-10-12 10:15:00,109.56,109.73,109.31,109.64,86723.0,102.5231,102.6822,102.2891,102.5979,86723.0
2021-10-12 10:20:00,109.64,109.7,109.32,109.33,92651.0,102.5979,102.6541,102.2985,102.3078,92651.0
2021-10-12 10:25:00,109.33,109.5,109.22,109.42,99438.0,102.3078,102.4669,102.2049,102.3921,99438.0
2021-10-12 10:30:00,109.42,109.42,109.07,109.15,126606.0,102.3921,102.3921,102.0645,102.1394,126606.0
2021-10-12 10:35:00,109.15,109.2,108.93,109.05,189117.0,102.1394,102.1862,101.9335,102.0458,189117.0
2021-10-12 10:40:00,109.05,109.16,108.89,109.1,157272.0,102.0458,102.1488,101.8961,102.0926,157272.0
2021-10-12 10:45:00,109.1,109.18,109.05,109.1,76179.0,102.0926,102.1675,102.0458,102.0926,76179.0
2021-10-12 10:50:00,109.1,109.1,108.79,108.87,98381.0,102.0926,102.0926,101.8025,101.8774,98381.0
2021-10-12 10:55:00,108.89,108.89,108.71,108.75,139112.0,101.8961,101.8961,101.7277,101.7651,139112.0
2021-10-12 11:00:00,108.76,109.13,108.76,108.94,67644.0,101.7745,102.1207,101.7745,101.9429,67644.0
2021-10-12 11:05:00,108.95,109.24,108.9,109.17,73549.0,101.9523,102.2236,101.9055,102.1581,73549.0
2021-10-12 11:10:00,109.18,109.25,109.0,109.02,102448.0,102.1675,102.233,101.999,102.0178,102448.0
2021-10-12 11:15:00,109.02,109.03,108.83,108.9,62661.0,102.0178,102.0271,101.84,101.9055,62661.0
2021-10-12 11:20:00,108.9,109.02,108.87,108.97,47299.0,101.9055,102.0178,101.8774,101.971,47299.0
2021-10-12 11:25:00,108.97,108.97,108.75,108.78,78246.0,101.971,101.971,101.7651,101.7932,78246.0
2021-10-12 11:30:00,108.79,108.87,108.75,108.82,55561.0,101.8025,101.8774,101.7651,101.8306,55561.0
2021-10-12 11:35:00,108.82,108.93,108.78,108.88,44462.0,101.8306,101.9335,101.7932,101.8868,44462.0
2021-10-12 11:40:00,108.87,109.05,108.81,109.05,48655.0,101.8774,102.0458,101.8212,102.0458,48655.0
2021-10-12 11:45:00,109.04,109.08,108.9,108.95,41398.0,102.0365,102.0739,101.9055,101.9523,41398.0
2021-10-12 11:50:00,108.95,109.05,108.91,109.05,42845.0,101.9523,102.0458,101.9148,102.0458,42845.0
2021-10-12 11:55:00,109.04,109.1,108.97,109.09,47197.0,102.0365,102.0926,101.971,102.0833,47197.0
2021-10-12 12:00:00,109.11,109.28,109.09,109.27,61713.0,102.102,102.2611,102.0833,102.2517,61713.0
2021-10-12 12:05:00,109.27,109.31,109.17,109.25,53682.0,102.2517,102.2891,102.1581,102.233,53682.0
2021-10-12 12:10:00,109.25,109.26,109.08,109.12,34792.0,102.233,102.2423,102.0739,102.1113,34792.0
2021-10-12 12:15:00,109.11,109.17,109.08,109.09,25625.0,102.102,102.1581,102.0739,102.0833,25625.0
2021-10-12 12:20:00,109.09,109.1,108.99,109.0,44576.0,102.0833,102.0926,101.9897,101.999,44576.0
2021-10-12 12:25:00,109.0,109.05,108.9,109.05,65843.0,101.999,102.0458,101.9055,102.0458,65843.0
2021-10-12 12:30:00,109.04,109.06,108.84,108.89,48518.0,102.0365,102.0552,101.8493,101.8961,48518.0
2021-10-12 12:35:00,108.88,108.94,108.86,108.94,30959.0,101.8868,101.9429,101.868,101.9429,30959.0
2021-10-12 12:40:00,108.93,109.03,108.91,108.96,35540.0,101.9335,102.0271,101.9148,101.9616,35540.0
2021-10-12 12:45:00,108.95,108.96,108.87,108.95,36971.0,101.9523,101.9616,101.8774,101.9523,36971.0
2021-10-12 12:50:00,108.94,108.97,108.88,108.89,30134.0,101.9429,101.971,101.8868,101.8961,30134.0
2021-10-12 12:55:00,108.88,108.9,108.76,108.76,56231.0,101.8868,101.9055,101.7745,101.7745,56231.0
2021-10-12 13:00:00,108.76,108.77,108.6,108.62,48346.0,101.7745,101.7838,101.6247,101.6434,48346.0
2021-10-12 13:05:00,108.6,108.66,108.55,108.62,51009.0,101.6247,101.6809,101.5779,101.6434,51009.0
2021-10-12 13:10:00,108.61,108.75,108.59,108.75,36167.0,101.6341,101.7651,101.6154,101.7651,36167.0
2021-10-12 13:15:00,108.74,108.84,108.73,108.81,47401.0,101.7557,101.8493,101.7464,101.8212,47401.0
2021-10-12 13:20:00,108.81,108.85,108.68,108.7,37800.0,101.8212,101.8587,101.6996,101.7183,37800.0
2021-10-12 13:25:00,108.69,108.82,108.67,108.75,26432.0,101.709,101.8306,101.6902,101.7651,26432.0
2021-10-12 13:30:00,108.74,108.79,108.67,108.77,33278.0,101.7557,101.8025,101.6902,101.7838,33278.0
2021-10-12 13:35:00,108.75,108.76,108.67,108.71,29355.0,101.7651,101.7745,101.6902,101.7277,29355.0
2021-10-12 13:40:00,108.71,108.86,108.71,108.83,41317.0,101.7277,101.868,101.7277,101.84,41317.0
2021-10-12 13:45:00,108.82,108.88,108.76,108.83,142870.0,101.8306,101.8868,101.7745,101.84,142870.0
2021-10-12 13:50:00,108.83,109.07,108.82,108.99,124350.0,101.84,102.0645,101.8306,101.9897,124350.0
2021-10-12 13:55:00,108.98,109.07,108.94,109.03,47718.0,101.9803,102.0645,101.9429,102.0271,47718.0
2021-10-12 14:00:00,109.04,109.18,109.02,109.14,58765.0,102.0365,102.1675,102.0178,102.1301,58765.0
2021-10-12 14:05:00,109.13,109.21,109.09,109.13,76048.0,102.1207,102.1956,102.0833,102.1207,76048.0
2021-10-12 14:10:00,109.13,109.29,109.11,109.28,110367.0,102.1207,102.2704,102.102,102.2611,110367.0
2021-10-12 14:15:00,109.29,109.39,109.22,109.32,87756.0,102.2704,102.364,102.2049,102.2985,87756.0
2021-10-12 14:20:00,109.32,109.38,109.27,109.28,48558.0,102.2985,102.3546,102.2517,102.2611,48558.0
2021-10-12 14:25:00,109.29,109.29,109.18,109.19,51121.0,102.2704,102.2704,102.1675,102.1768,51121.0
2021-10-12 14:30:00,109.2,109.25,109.09,109.09,81832.0,102.1862,102.233,102.0833,102.0833,81832.0
2021-10-12 14:35:00,109.1,109.12,108.94,108.95,48126.0,102.0926,102.1113,101.9429,101.9523,48126.0
2021-10-12 14:40:00,108.94,109.07,108.94,109.03,48748.0,101.9429,102.0645,101.9429,102.0271,48748.0
2021-10-12 14:45:00,109.03,109.04,108.85,108.86,49376.0,102.0271,102.0365,101.8587,101.868,49376.0
2021-10-12 14:50:00,108.85,108.85,108.7,108.85,77321.0,101.8587,101.8587,101.7183,101.8587,77321.0
2021-10-12 14:55:00,108.86,108.89,108.73,108.79,54717.0,101.868,101.8961,101.7464,101.8025,54717.0
2021-10-12 15:00:00,108.8,108.84,108.68,108.77,72793.0,101.8119,101.8493,101.6996,101.7838,72793.0
2021-10-12 15:05:00,108.76,108.85,108.74,108.79,70121.0,101.7745,101.8587,101.7557,101.8025,70121.0
2021-10-12 15:10:00,108.79,108.83,108.73,108.74,56307.0,101.8025,101.84,101.7464,101.7557,56307.0
2021-10-12 15:15:00,108.74,108.82,108.64,108.65,77872.0,101.7557,101.8306,101.6622,101.6715,77872.0
2021-10-12 15:20:00,108.64,108.68,108.6,108.65,83983.0,101.6622,101.6996,101.6247,101.6715,83983.0
2021-10-12 15:25:00,108.65,108.8,108.62,108.75,69614.0,101.6715,101.8119,101.6434,101.7651,69614.0
2021-10-12 15:30:00,108.73,108.88,108.72,108.84,65457.0,101.7464,101.8868,101.737,101.8493,65457.0
2021-10-12 15:35:00,108.84,108.92,108.77,108.79,110711.0,101.8493,101.9242,101.7838,101.8025,110711.0
2021-10-12 15:40:00,108.78,108.88,108.69,108.7,124950.0,101.7932,101.8868,101.709,101.7183,124950.0
2021-10-12 15:45:00,108.7,108.85,108.68,108.75,147360.0,101.7183,101.8587,101.6996,101.7651,147360.0
2021-10-12 15:50:00,108.75,108.91,108.68,108.91,242591.0,101.7651,101.9148,101.6996,101.9148,242591.0
2021-10-12 15:55:00,108.9,109.23,108.87,109.21,563657.0,101.9055,102.2143,101.8774,102.1956,563657.0
2021-10-13 09:30:00,109.32,109.66,109.08,109.42,312414.0,102.2985,102.6167,102.0739,102.3921,312414.0
2021-10-13 09:35:00,109.44,109.85,109.44,109.82,156875.0,102.4108,102.7944,102.4108,102.7664,156875.0
2021-10-13 09:40:00,109.81,110.05,109.57,109.68,179116.0,102.757,102.9816,102.5324,102.6354,179116.0
2021-10-13 09:45:00,109.69,109.76,109.02,109.04,104674.0,102.6447,102.7102,102.0178,102.0365,104674.0
2021-10-13 09:50:00,109.03,109.29,108.95,109.13,107686.0,102.0271,102.2704,101.9523,102.1207,107686.0
2021-10-13 09:55:00,109.11,109.35,109.09,109.26,62321.0,102.102,102.3266,102.0833,102.2423,62321.0
2021-10-13 10:00:00,109.28,109.6,109.26,109.58,78815.0,102.2611,102.5605,102.2423,102.5418,78815.0
2021-10-13 10:05:00,109.58,109.68,109.33,109.42,70327.0,102.5418,102.6354,102.3078,102.3921,70327.0
2021-10-13 10:10:00,109.44,109.46,109.03,109.08,54005.0,102.4108,102.4295,102.0271,102.0739,54005.0
2021-10-13 10:15:00,109.06,109.49,109.04,109.49,54584.0,102.0552,102.4576,102.0365,102.4576,54584.0
2021-10-13 10:20:00,109.48,109.64,109.28,109.52,74389.0,102.4482,102.5979,102.2611,102.4856,74389.0
2021-10-13 10:25:00,109.52,109.58,109.41,109.42,37628.0,102.4856,102.5418,102.3827,102.3921,37628.0
2021-10-13 10:30:00,109.42,109.66,109.35,109.65,76485.0,102.3921,102.6167,102.3266,102.6073,76485.0
2021-10-13 10:35:00,109.64,109.71,109.5,109.54,57055.0,102.5979,102.6634,102.4669,102.5044,57055.0
2021-10-13 10:40:00,109.53,109.77,109.53,109.7,73438.0,102.495,102.7196,102.495,102.6541,73438.0
2021-10-13 10:45:00,109.72,109.74,109.62,109.63,46459.0,102.6728,102.6915,102.5792,102.5886,46459.0
2021-10-13 10:50:00,109.64,109.68,109.32,109.34,52478.0,102.5979,102.6354,102.2985,102.3172,52478.0
2021-10-13 10:55:00,109.32,109.39,109.24,109.27,48297.0,102.2985,102.364,102.2236,102.2517,48297.0
2021-10-13 11:00:00,109.28,109.53,109.28,109.47,41456.0,102.2611,102.495,102.2611,102.4389,41456.0
2021-10-13 11:05:00,109.46,109.59,109.46,109.55,30637.0,102.4295,102.5511,102.4295,102.5137,30637.0
2021-10-13 11:10:00,109.55,109.6,109.47,109.58,28866.0,102.5137,102.5605,102.4389,102.5418,28866.0
2021-10-13 11:15:00,109.56,109.66,109.53,109.62,36730.0,102.5231,102.6167,102.495,102.5792,36730.0
2021-10-13 11:20:00,109.62,109.63,109.51,109.54,28578.0,102.5792,102.5886,102.4763,102.5044,28578.0
2021-10-13 11:25:00,109.53,109.54,109.45,109.48,39359.0,102.495,102.5044,102.4201,102.4482,39359.0
2021-10-13 11:30:00,109.5,109.52,109.29,109.32,48526.0,102.4669,102.4856,102.2704,102.2985,48526.0
2021-10-13 11:35:00,109.32,109.33,109.1,109.19,65896.0,102.2985,102.3078,102.0926,102.1768,65896.0
2021-10-13 11:40:00,109.2,109.36,109.2,109.34,55648.0,102.1862,102.3359,102.1862,102.3172,55648.0
2021-10-13 11:45:00,109.34,109.64,109.33,109.59,50475.0,102.3172,102.5979,102.3078,102.5511,50475.0
2021-10-13 11:50:00,109.6,109.62,109.38,109.38,42487.0,102.5605,102.5792,102.3546,102.3546,42487.0
2021-10-13 11:55:00,109.38,109.45,109.35,109.43,36958.0,102.3546,102.4201,102.3266,102.4014,36958.0
2021-10-13 12:00:00,109.43,109.55,109.43,109.55,23715.0,102.4014,102.5137,102.4014,102.5137,23715.0
2021-10-13 12:05:00,109.56,109.56,109.11,109.22,173555.0,102.5231,102.5231,102.102,102.2049,173555.0
2021-10-13 12:10:00,109.22,109.3,109.19,109.2,47948.0,102.2049,102.2798,102.1768,102.1862,47948.0
2021-10-13 12:15:00,109.21,109.21,109.02,109.1,52129.0,102.1956,102.1956,102.0178,102.0926,52129.0
2021-10-13 12:20:00,109.1,109.12,109.01,109.12,42757.0,102.0926,102.1113,102.0084,102.1113,42757.0
2021-10-13 12:25:00,109.12,109.23,109.11,109.22,39693.0,102.1113,102.2143,102.102,102.2049,39693.0
2021-10-13 12:30:00,109.23,109.23,109.11,109.13,40725.0,102.2143,102.2143,102.102,102.1207,40725.0
2021-10-13 12:35:00,109.13,109.18,109.12,109.17,20810.0,102.1207,102.1675,102.1113,102.1581,20810.0
2021-10-13 12:40:00,109.17,109.22,109.17,109.2,29371.0,102.1581,102.2049,102.1581,102.1862,29371.0
2021-10-13 12:45:00,109.19,109.19,109.04,109.09,35004.0,102.1768,102.1768,102.0365,102.0833,35004.0
2021-10-13 12:50:00,109.1,109.14,109.07,109.14,33836.0,102.0926,102.1301,102.0645,102.1301,33836.0
2021-10-13 12:55:00,109.14,109.19,109.08,109.16,24683.0,102.1301,102.1768,102.0739,102.1488,24683.0
2021-10-13 13:00:00,109.15,109.24,109.11,109.22,47771.0,102.1394,102.2236,102.102,102.2049,47771.0
2021-10-13 13:05:00,109.22,109.38,109.2,109.37,49057.0,102.2049,102.3546,102.1862,102.3453,49057.0
2021-10-13 13:10:00,109.37,109.45,109.37,109.4,49544.0,102.3453,102.4201,102.3453,102.3734,49544.0
2021-10-13 13:15:00,109.4,109.47,109.38,109.47,61308.0,102.3734,102.4389,102.3546,102.4389,61308.0
2021-10-13 13:20:00,109.47,109.49,109.42,109.44,47791.0,102.4389,102.4576,102.3921,102.4108,47791.0
2021-10-13 13:25:00,109.43,109.59,109.4,109.57,48531.0,102.4014,102.5511,102.3734,102.5324,48531.0
2021-10-13 13:30:00,109.56,109.71,109.53,109.63,52276.0,102.5231,102.6634,102.495,102.5886,52276.0
2021-10-13 13:35:00,109.63,109.74,109.62,109.68,43178.0,102.5886,102.6915,102.5792,102.6354,43178.0
2021-10-13 13:40:00,109.69,109.69,109.56,109.6,39297.0,102.6447,102.6447,102.5231,102.5605,39297.0
2021-10-13 13:45:00,109.59,109.61,109.53,109.54,32483.0,102.5511,102.5699,102.495,102.5044,32483.0
2021-10-13 13:50:00,109.54,109.6,109.52,109.59,28125.0,102.5044,102.5605,102.4856,102.5511,28125.0
2021-10-13 13:55:00,109.59,109.69,109.56,109.67,36881.0,102.5511,102.6447,102.5231,102.626,36881.0
2021-10-13 14:00:00,109.66,109.89,109.66,109.67,116777.0,102.6167,102.8319,102.6167,102.626,116777.0
2021-10-13 14:05:00,109.71,109.73,109.5,109.68,54597.0,102.6634,102.6822,102.4669,102.6354,54597.0
2021-10-13 14:10:00,109.65,109.8,109.59,109.78,56722.0,102.6073,102.7477,102.5511,102.7289,56722.0
2021-10-13 14:15:00,109.77,109.8,109.61,109.79,61456.0,102.7196,102.7477,102.5699,102.7383,61456.0
2021-10-13 14:20:00,109.78,109.85,109.65,109.68,66133.0,102.7289,102.7944,102.6073,102.6354,66133.0
2021-10-13 14:25:00,109.68,109.72,109.61,109.63,56674.0,102.6354,102.6728,102.5699,102.5886,56674.0
2021-10-13 14:30:00,109.63,109.75,109.62,109.72,54469.0,102.5886,102.7009,102.5792,102.6728,54469.0
2021-10-13 14:35:00,109.71,109.77,109.65,109.73,63650.0,102.6634,102.7196,102.6073,102.6822,63650.0
2021-10-13 14:40:00,109.73,109.73,109.55,109.56,64986.0,102.6822,102.6822,102.5137,102.5231,64986.0
2021-10-13 14:45:00,109.56,109.65,109.51,109.64,53477.0,102.5231,102.6073,102.4763,102.5979,53477.0
2021-10-13 14:50:00,109.64,109.77,109.63,109.74,82745.0,102.5979,102.7196,102.5886,102.6915,82745.0
2021-10-13 14:55:00,109.75,109.82,109.74,109.78,61896.0,102.7009,102.7664,102.6915,102.7289,61896.0
2021-10-13 15:00:00,109.78,109.81,109.68,109.7,63470.0,102.7289,102.757,102.6354,102.6541,63470.0
2021-10-13 15:05:00,109.7,109.79,109.69,109.76,81546.0,102.6541,102.7383,102.6447,102.7102,81546.0
2021-10-13 15:10:00,109.76,109.84,109.54,109.69,119777.0,102.7102,102.7851,102.5044,102.6447,119777.0
2021-10-13 15:15:00,109.68,109.73,109.61,109.65,58255.0,102.6354,102.6822,102.5699,102.6073,58255.0
2021-10-13 15:20:00,109.65,109.73,109.61,109.68,63990.0,102.6073,102.6822,102.5699,102.6354,63990.0
2021-10-13 15:25:00,109.67,109.69,109.6,109.63,74313.0,102.626,102.6447,102.5605,102.5886,74313.0
2021-10-13 15:30:00,109.63,109.77,109.63,109.66,65612.0,102.5886,102.7196,102.5886,102.6167,65612.0
2021-10-13 15:35:00,109.67,109.75,109.66,109.68,82518.0,102.626,102.7009,102.6167,102.6354,82518.0
2021-10-13 15:40:00,109.69,109.83,109.67,109.69,105866.0,102.6447,102.7757,102.626,102.6447,105866.0
2021-10-13 15:45:00,109.69,109.82,109.67,109.69,127522.0,102.6447,102.7664,102.626,102.6447,127522.0
2021-10-13 15:50:00,109.68,109.82,109.67,109.78,170348.0,102.6354,102.7664,102.626,102.7289,170348.0
2021-10-13 15:55:00,109.78,109.99,109.74,109.98,356388.0,102.7289,102.9255,102.6915,102.9161,356388.0
2021-10-14 09:30:00,114.14,114.74,112.99,113.04,1341063.0,106.8089,107.3704,105.7328,105.7796,1341063.0
2021-10-14 09:35:00,113.04,113.8,112.51,113.8,520068.0,105.7796,106.4907,105.2836,106.4907,520068.0
2021-10-14 09:40:00,113.71,114.25,113.66,113.95,418174.0,106.4065,106.9118,106.3597,106.6311,418174.0
2021-10-14 09:45:00,113.95,114.02,113.37,113.44,307776.0,106.6311,106.6966,106.0884,106.1539,307776.0
2021-10-14 09:50:00,113.46,113.46,112.55,112.56,318474.0,106.1726,106.1726,105.321,105.3304,318474.0
2021-10-14 09:55:00,112.58,112.73,112.03,112.59,509392.0,105.3491,105.4895,104.8344,105.3585,509392.0
2021-10-14 10:00:00,112.57,112.73,111.35,111.47,512526.0,105.3397,105.4895,104.1981,104.3104,512526.0
2021-10-14 10:05:00,111.45,112.45,111.18,112.44,364713.0,104.2917,105.2275,104.039,105.2181,364713.0
2021-10-14 10:10:00,112.43,112.47,112.01,112.1,184982.0,105.2087,105.2462,104.8157,104.8999,184982.0
2021-10-14 10:15:00,112.11,112.33,112.05,112.19,161963.0,104.9093,105.1152,104.8531,104.9842,161963.0
2021-10-14 10:20:00,112.19,112.44,111.76,111.8,165365.0,104.9842,105.2181,104.5818,104.6192,165365.0
2021-10-14 10:25:00,111.79,111.94,111.72,111.78,135902.0,104.6098,104.7502,104.5443,104.6005,135902.0
2021-10-14 10:30:00,111.77,111.83,111.52,111.61,114354.0,104.5911,104.6473,104.3572,104.4414,114354.0
2021-10-14 10:35:00,111.6,111.61,111.3,111.39,183431.0,104.432,104.4414,104.1513,104.2355,183431.0
2021-10-14 10:40:00,111.4,111.5,111.16,111.47,224363.0,104.2449,104.3385,104.0203,104.3104,224363.0
2021-10-14 10:45:00,111.49,111.76,111.35,111.7,214622.0,104.3291,104.5818,104.1981,104.5256,214622.0
2021-10-14 10:50:00,111.7,111.97,111.67,111.89,197180.0,104.5256,104.7783,104.4976,104.7034,197180.0
2021-10-14 10:55:00,111.9,112.06,111.8,111.94,192059.0,104.7128,104.8625,104.6192,104.7502,192059.0
2021-10-14 11:00:00,111.93,111.99,111.72,111.78,92611.0,104.7409,104.797,104.5443,104.6005,92611.0
2021-10-14 11:05:00,111.78,111.9,111.71,111.77,75921.0,104.6005,104.7128,104.535,104.5911,75921.0
2021-10-14 11:10:00,111.76,111.81,111.39,111.8,141397.0,104.5818,104.6286,104.2355,104.6192,141397.0
2021-10-14 11:15:00,111.8,111.88,111.72,111.88,82938.0,104.6192,104.6941,104.5443,104.6941,82938.0
2021-10-14 11:20:00,111.87,111.88,111.68,111.81,87551.0,104.6847,104.6941,104.5069,104.6286,87551.0
2021-10-14 11:25:00,111.82,112.22,111.72,112.08,224398.0,104.6379,105.0122,104.5443,104.8812,224398.0
2021-10-14 11:30:00,112.08,112.37,112.08,112.3,143802.0,104.8812,105.1526,104.8812,105.0871,143802.0
2021-10-14 11:35:00,112.3,112.5,112.26,112.48,135183.0,105.0871,105.2742,105.0497,105.2555,135183.0
2021-10-14 11:40:00,112.49,112.86,112.45,112.83,187324.0,105.2649,105.6111,105.2275,105.583,187324.0
2021-10-14 11:45:00,112.84,113.1,112.82,113.08,246104.0,105.5924,105.8357,105.5737,105.817,246104.0
2021-10-14 11:50:00,113.07,113.09,112.97,113.03,240555.0,105.8076,105.8263,105.7141,105.7702,240555.0
2021-10-14 11:55:00,113.03,113.18,112.99,113.04,97546.0,105.7702,105.9106,105.7328,105.7796,97546.0
2021-10-14 12:00:00,113.03,113.38,113.0,113.32,127716.0,105.7702,106.0977,105.7421,106.0416,127716.0
2021-10-14 12:05:00,113.32,113.33,113.08,113.16,142593.0,106.0416,106.0509,105.817,105.8919,142593.0
2021-10-14 12:10:00,113.16,113.16,113.0,113.04,142386.0,105.8919,105.8919,105.7421,105.7796,142386.0
2021-10-14 12:15:00,113.04,113.1,112.99,113.0,198416.0,105.7796,105.8357,105.7328,105.7421,198416.0
2021-10-14 12:20:00,113.0,113.15,112.88,112.88,172401.0,105.7421,105.8825,105.6298,105.6298,172401.0
2021-10-14 12:25:00,112.89,112.94,112.58,112.62,140509.0,105.6392,105.686,105.3491,105.3865,140509.0
2021-10-14 12:30:00,112.61,112.78,112.58,112.76,83218.0,105.3772,105.5363,105.3491,105.5175,83218.0
2021-10-14 12:35:00,112.76,112.98,112.75,112.95,86330.0,105.5175,105.7234,105.5082,105.6953,86330.0
2021-10-14 12:40:00,112.96,113.01,112.87,112.96,76265.0,105.7047,105.7515,105.6205,105.7047,76265.0
2021-10-14 12:45:00,112.96,113.0,112.85,112.94,50952.0,105.7047,105.7421,105.6018,105.686,50952.0
2021-10-14 12:50:00,112.96,112.96,112.8,112.8,38370.0,105.7047,105.7047,105.555,105.555,38370.0
2021-10-14 12:55:00,112.8,112.87,112.8,112.81,71485.0,105.555,105.6205,105.555,105.5643,71485.0
2021-10-14 13:00:00,112.81,112.83,112.75,112.77,61032.0,105.5643,105.583,105.5082,105.5269,61032.0
2021-10-14 13:05:00,112.77,112.81,112.74,112.76,77221.0,105.5269,105.5643,105.4988,105.5175,77221.0
2021-10-14 13:10:00,112.77,112.8,112.74,112.75,44485.0,105.5269,105.555,105.4988,105.5082,44485.0
2021-10-14 13:15:00,112.75,112.79,112.74,112.75,64111.0,105.5082,105.5456,105.4988,105.5082,64111.0
2021-10-14 13:20:00,112.74,112.75,112.52,112.53,59578.0,105.4988,105.5082,105.293,105.3023,59578.0
2021-10-14 13:25:00,112.53,112.54,112.17,112.23,92954.0,105.3023,105.3117,104.9654,105.0216,92954.0
2021-10-14 13:30:00,112.22,112.35,112.01,112.3,120397.0,105.0122,105.1339,104.8157,105.0871,120397.0
2021-10-14 13:35:00,112.31,112.35,112.17,112.22,57904.0,105.0964,105.1339,104.9654,105.0122,57904.0
2021-10-14 13:40:00,112.24,112.35,112.21,112.27,52321.0,105.0309,105.1339,105.0029,105.059,52321.0
2021-10-14 13:45:00,112.27,112.28,112.17,112.18,76316.0,105.059,105.0684,104.9654,104.9748,76316.0
2021-10-14 13:50:00,112.18,112.33,112.18,112.26,89078.0,104.9748,105.1152,104.9748,105.0497,89078.0
2021-10-14 13:55:00,112.26,112.57,112.26,112.51,84213.0,105.0497,105.3397,105.0497,105.2836,84213.0
2021-10-14 14:00:00,112.51,112.52,112.33,112.41,66462.0,105.2836,105.293,105.1152,105.19,66462.0
2021-10-14 14:05:00,112.4,112.51,112.35,112.5,68377.0,105.1807,105.2836,105.1339,105.2742,68377.0
2021-10-14 14:10:00,112.5,112.68,112.49,112.67,93667.0,105.2742,105.4427,105.2649,105.4333,93667.0
2021-10-14 14:15:00,112.67,112.78,112.65,112.7,71850.0,105.4333,105.5363,105.4146,105.4614,71850.0
2021-10-14 14:20:00,112.7,112.84,112.7,112.84,80767.0,105.4614,105.5924,105.4614,105.5924,80767.0
2021-10-14 14:25:00,112.82,112.96,112.79,112.96,52307.0,105.5737,105.7047,105.5456,105.7047,52307.0
2021-10-14 14:30:00,112.95,112.96,112.83,112.85,64933.0,105.6953,105.7047,105.583,105.6018,64933.0
2021-10-14 14:35:00,112.86,112.94,112.78,112.82,50772.0,105.6111,105.686,105.5363,105.5737,50772.0
2021-10-14 14:40:00,112.82,112.87,112.62,112.68,74853.0,105.5737,105.6205,105.3865,105.4427,74853.0
2021-10-14 14:45:00,112.68,112.7,112.59,112.66,46838.0,105.4427,105.4614,105.3585,105.424,46838.0
2021-10-14 14:50:00,112.66,112.7,112.62,112.67,35739.0,105.424,105.4614,105.3865,105.4333,35739.0
2021-10-14 14:55:00,112.67,112.77,112.65,112.76,54621.0,105.4333,105.5269,105.4146,105.5175,54621.0
2021-10-14 15:00:00,112.76,112.85,112.71,112.82,60998.0,105.5175,105.6018,105.4708,105.5737,60998.0
2021-10-14 15:05:00,112.81,112.85,112.7,112.73,56551.0,105.5643,105.6018,105.4614,105.4895,56551.0
2021-10-14 15:10:00,112.72,112.77,112.67,112.72,51527.0,105.4801,105.5269,105.4333,105.4801,51527.0
2021-10-14 15:15:00,112.71,112.73,112.64,112.68,48297.0,105.4708,105.4895,105.4052,105.4427,48297.0
2021-10-14 15:20:00,112.68,112.68,112.57,112.57,72931.0,105.4427,105.4427,105.3397,105.3397,72931.0
2021-10-14 15:25:00,112.57,112.62,112.46,112.51,82552.0,105.3397,105.3865,105.2368,105.2836,82552.0
2021-10-14 15:30:00,112.51,112.57,112.38,112.46,190848.0,105.2836,105.3397,105.1619,105.2368,190848.0
2021-10-14 15:35:00,112.46,112.5,112.34,112.36,233841.0,105.2368,105.2742,105.1245,105.1432,233841.0
2021-10-14 15:40:00,112.36,112.37,112.0,112.0,220281.0,105.1432,105.1526,104.8064,104.8064,220281.0
2021-10-14 15:45:00,112.0,112.06,111.91,112.01,215404.0,104.8064,104.8625,104.7221,104.8157,215404.0
2021-10-14 15:50:00,112.0,112.23,111.95,112.13,248164.0,104.8064,105.0216,104.7596,104.928,248164.0
2021-10-14 15:55:00,112.14,112.6,112.12,112.57,507886.0,104.9374,105.3678,104.9186,105.3397,507886.0
2021-10-15 09:30:00,114.78,114.95,113.68,113.91,882637.0,107.4078,107.5669,106.3785,106.5937,882637.0
2021-10-15 09:35:00,113.92,114.3,113.78,114.02,273324.0,106.603,106.9586,106.472,106.6966,273324.0
2021-10-15 09:40:00,114.03,114.09,113.54,113.62,188740.0,106.706,106.7621,106.2474,106.3223,188740.0
2021-10-15 09:45:00,113.62,113.71,113.41,113.49,166369.0,106.3223,106.4065,106.1258,106.2007,166369.0
2021-10-15 09:50:00,113.49,113.59,113.42,113.56,150481.0,106.2007,106.2942,106.1352,106.2662,150481.0
2021-10-15 09:55:00,113.57,113.66,113.4,113.57,99649.0,106.2755,106.3597,106.1164,106.2755,99649.0
2021-10-15 10:00:00,113.55,113.89,113.52,113.78,134580.0,106.2568,106.575,106.2287,106.472,134580.0
2021-10-15 10:05:00,113.77,113.8,113.55,113.59,81415.0,106.4627,106.4907,106.2568,106.2942,81415.0
2021-10-15 10:10:00,113.57,113.59,113.19,113.19,95047.0,106.2755,106.2942,105.9199,105.9199,95047.0
2021-10-15 10:15:00,113.18,113.19,112.96,113.04,159128.0,105.9106,105.9199,105.7047,105.7796,159128.0
2021-10-15 10:20:00,113.05,113.45,113.05,113.42,112061.0,105.7889,106.1632,105.7889,106.1352,112061.0
2021-10-15 10:25:00,113.41,113.6,113.35,113.47,143394.0,106.1258,106.3036,106.0696,106.1819,143394.0
2021-10-15 10:30:00,113.47,113.67,113.46,113.56,59785.0,106.1819,106.3691,106.1726,106.2662,59785.0
2021-10-15 10:35:00,113.55,113.69,113.5,113.55,45562.0,106.2568,106.3878,106.21,106.2568,45562.0
2021-10-15 10:40:00,113.55,113.93,113.51,113.87,77328.0,106.2568,106.6124,106.2194,106.5562,77328.0
2021-10-15 10:45:00,113.88,113.97,113.85,113.89,85409.0,106.5656,106.6498,106.5375,106.575,85409.0
2021-10-15 10:50:00,113.88,114.0,113.84,113.91,53225.0,106.5656,106.6779,106.5282,106.5937,53225.0
2021-10-15 10:55:00,113.9,114.0,113.88,113.98,85220.0,106.5843,106.6779,106.5656,106.6592,85220.0
2021-10-15 11:00:00,113.99,114.0,113.72,113.73,63767.0,106.6685,106.6779,106.4159,106.4252,63767.0
2021-10-15 11:05:00,113.73,113.75,113.52,113.67,62691.0,106.4252,106.444,106.2287,106.3691,62691.0
2021-10-15 11:10:00,113.68,113.78,113.56,113.73,51122.0,106.3785,106.472,106.2662,106.4252,51122.0
2021-10-15 11:15:00,113.71,113.71,113.52,113.61,58391.0,106.4065,106.4065,106.2287,106.3129,58391.0
2021-10-15 11:20:00,113.58,113.66,113.39,113.51,120176.0,106.2849,106.3597,106.1071,106.2194,120176.0
2021-10-15 11:25:00,113.51,113.66,113.46,113.65,56603.0,106.2194,106.3597,106.1726,106.3504,56603.0
2021-10-15 11:30:00,113.65,113.97,113.65,113.88,101441.0,106.3504,106.6498,106.3504,106.5656,101441.0
2021-10-15 11:35:00,113.89,114.02,113.83,113.98,105223.0,106.575,106.6966,106.5188,106.6592,105223.0
2021-10-15 11:40:00,113.98,114.09,113.92,114.0,86161.0,106.6592,106.7621,106.603,106.6779,86161.0
2021-10-15 11:45:00,114.0,114.07,113.94,113.97,64471.0,106.6779,106.7434,106.6218,106.6498,64471.0
2021-10-15 11:50:00,113.97,114.03,113.87,113.97,66218.0,106.6498,106.706,106.5562,106.6498,66218.0
2021-10-15 11:55:00,113.97,114.03,113.92,113.95,64938.0,106.6498,106.706,106.603,106.6311,64938.0
2021-10-15 12:00:00,113.97,114.03,113.92,114.03,34267.0,106.6498,106.706,106.603,106.706,34267.0
2021-10-15 12:05:00,114.03,114.17,114.01,114.15,66467.0,106.706,106.837,106.6873,106.8183,66467.0
2021-10-15 12:10:00,114.16,114.37,114.11,114.35,400569.0,106.8276,107.0241,106.7808,107.0054,400569.0
2021-10-15 12:15:00,114.34,114.51,114.33,114.49,98323.0,106.9961,107.1551,106.9867,107.1364,98323.0
2021-10-15 12:20:00,114.49,114.53,114.38,114.4,81594.0,107.1364,107.1739,107.0335,107.0522,81594.0
2021-10-15 12:25:00,114.4,114.49,114.28,114.48,63407.0,107.0522,107.1364,106.9399,107.1271,63407.0
2021-10-15 12:30:00,114.48,114.52,114.38,114.4,43997.0,107.1271,107.1645,107.0335,107.0522,43997.0
2021-10-15 12:35:00,114.41,114.52,114.4,114.46,41661.0,107.0616,107.1645,107.0522,107.1084,41661.0
2021-10-15 12:40:00,114.45,114.48,114.41,114.42,27320.0,107.099,107.1271,107.0616,107.0709,27320.0
2021-10-15 12:45:00,114.42,114.45,114.27,114.29,41694.0,107.0709,107.099,106.9306,106.9493,41694.0
2021-10-15 12:50:00,114.29,114.3,114.19,114.2,44380.0,106.9493,106.9586,106.8557,106.8651,44380.0
2021-10-15 12:55:00,114.19,114.27,114.14,114.14,38615.0,106.8557,106.9306,106.8089,106.8089,38615.0
2021-10-15 13:00:00,114.14,114.18,114.05,114.16,51364.0,106.8089,106.8463,106.7247,106.8276,51364.0
2021-10-15 13:05:00,114.16,114.34,114.15,114.27,42361.0,106.8276,106.9961,106.8183,106.9306,42361.0
2021-10-15 13:10:00,114.28,114.34,114.24,114.31,35558.0,106.9399,106.9961,106.9025,106.968,35558.0
2021-10-15 13:15:00,114.31,114.31,114.2,114.24,30276.0,106.968,106.968,106.8651,106.9025,30276.0
2021-10-15 13:20:00,114.23,114.26,114.2,114.22,25430.0,106.8931,106.9212,106.8651,106.8838,25430.0
2021-10-15 13:25:00,114.22,114.24,114.17,114.18,34355.0,106.8838,106.9025,106.837,106.8463,34355.0
2021-10-15 13:30:00,114.18,114.21,114.12,114.18,31318.0,106.8463,106.8744,106.7902,106.8463,31318.0
2021-10-15 13:35:00,114.18,114.38,114.18,114.3,62512.0,106.8463,107.0335,106.8463,106.9586,62512.0
2021-10-15 13:40:00,114.3,114.31,114.25,114.3,41545.0,106.9586,106.968,106.9118,106.9586,41545.0
2021-10-15 13:45:00,114.29,114.34,114.24,114.27,33547.0,106.9493,106.9961,106.9025,106.9306,33547.0
2021-10-15 13:50:00,114.28,114.37,114.27,114.28,29982.0,106.9399,107.0241,106.9306,106.9399,29982.0
2021-10-15 13:55:00,114.27,114.33,114.27,114.31,26969.0,106.9306,106.9867,106.9306,106.968,26969.0
2021-10-15 14:00:00,114.3,114.39,114.29,114.39,28427.0,106.9586,107.0428,106.9493,107.0428,28427.0
2021-10-15 14:05:00,114.36,114.48,114.35,114.38,55626.0,107.0148,107.1271,107.0054,107.0335,55626.0
2021-10-15 14:10:00,114.38,114.43,114.35,114.39,32946.0,107.0335,107.0803,107.0054,107.0428,32946.0
2021-10-15 14:15:00,114.4,114.47,114.39,114.45,42254.0,107.0522,107.1177,107.0428,107.099,42254.0
2021-10-15 14:20:00,114.44,114.57,114.41,114.44,72162.0,107.0896,107.2113,107.0616,107.0896,72162.0
2021-10-15 14:25:00,114.44,114.49,114.42,114.43,26987.0,107.0896,107.1364,107.0709,107.0803,26987.0
2021-10-15 14:30:00,114.43,114.46,114.29,114.3,70521.0,107.0803,107.1084,106.9493,106.9586,70521.0
2021-10-15 14:35:00,114.29,114.37,114.22,114.34,64512.0,106.9493,107.0241,106.8838,106.9961,64512.0
2021-10-15 14:40:00,114.34,114.41,114.31,114.4,50680.0,106.9961,107.0616,106.968,107.0522,50680.0
2021-10-15 14:45:00,114.4,114.49,114.35,114.47,51687.0,107.0522,107.1364,107.0054,107.1177,51687.0
2021-10-15 14:50:00,114.46,114.49,114.39,114.48,53059.0,107.1084,107.1364,107.0428,107.1271,53059.0
2021-10-15 14:55:00,114.47,114.53,114.47,114.48,55668.0,107.1177,107.1739,107.1177,107.1271,55668.0
2021-10-15 15:00:00,114.49,114.51,114.35,114.35,53736.0,107.1364,107.1551,107.0054,107.0054,53736.0
2021-10-15 15:05:00,114.36,114.38,114.21,114.33,112236.0,107.0148,107.0335,106.8744,106.9867,112236.0
2021-10-15 15:10:00,114.33,114.39,114.28,114.31,41623.0,106.9867,107.0428,106.9399,106.968,41623.0
2021-10-15 15:15:00,114.3,114.37,114.28,114.37,48057.0,106.9586,107.0241,106.9399,107.0241,48057.0
2021-10-15 15:20:00,114.37,114.4,114.33,114.39,67017.0,107.0241,107.0522,106.9867,107.0428,67017.0
2021-10-15 15:25:00,114.39,114.41,114.35,114.38,45906.0,107.0428,107.0616,107.0054,107.0335,45906.0
2021-10-15 15:30:00,114.38,114.45,114.36,114.45,83085.0,107.0335,107.099,107.0148,107.099,83085.0
2021-10-15 15:35:00,114.44,114.5,114.34,114.36,103880.0,107.0896,107.1458,106.9961,107.0148,103880.0
2021-10-15 15:40:00,114.36,114.37,114.26,114.37,104197.0,107.0148,107.0241,106.9212,107.0241,104197.0
2021-10-15 15:45:00,114.37,114.53,114.35,114.46,234964.0,107.0241,107.1739,107.0054,107.1084,234964.0
2021-10-15 15:50:00,114.46,114.58,114.34,114.53,271879.0,107.1084,107.2206,106.9961,107.1739,271879.0
2021-10-15 15:55:00,114.54,114.86,114.5,114.85,588799.0,107.1832,107.4827,107.1458,107.4733,588799.0
2021-10-18 09:30:00,113.42,114.05,113.42,113.87,436031.0,106.1352,106.7247,106.1352,106.5562,436031.0
2021-10-18 09:35:00,113.88,114.21,113.81,114.08,140364.0,106.5656,106.8744,106.5001,106.7528,140364.0
2021-10-18 09:40:00,114.09,114.28,114.04,114.25,63602.0,106.7621,106.9399,106.7153,106.9118,63602.0
2021-10-18 09:45:00,114.27,114.4,114.17,114.3,142698.0,106.9306,107.0522,106.837,106.9586,142698.0
2021-10-18 09:50:00,114.31,114.45,114.02,114.02,84907.0,106.968,107.099,106.6966,106.6966,84907.0
2021-10-18 09:55:00,114.03,114.16,114.0,114.08,35601.0,106.706,106.8276,106.6779,106.7528,35601.0
2021-10-18 10:00:00,114.09,114.14,113.92,113.99,64564.0,106.7621,106.8089,106.603,106.6685,64564.0
2021-10-18 10:05:00,113.97,114.1,113.97,114.05,72174.0,106.6498,106.7715,106.6498,106.7247,72174.0
2021-10-18 10:10:00,114.05,114.05,113.89,113.98,95398.0,106.7247,106.7247,106.575,106.6592,95398.0
2021-10-18 10:15:00,113.99,114.1,113.93,114.05,52194.0,106.6685,106.7715,106.6124,106.7247,52194.0
2021-10-18 10:20:00,114.05,114.12,114.01,114.09,36046.0,106.7247,106.7902,106.6873,106.7621,36046.0
2021-10-18 10:25:00,114.09,114.3,114.09,114.25,115575.0,106.7621,106.9586,106.7621,106.9118,115575.0
2021-10-18 10:30:00,114.25,114.3,114.17,114.25,80453.0,106.9118,106.9586,106.837,106.9118,80453.0
2021-10-18 10:35:00,114.25,114.26,114.12,114.19,34235.0,106.9118,106.9212,106.7902,106.8557,34235.0
2021-10-18 10:40:00,114.2,114.3,114.16,114.27,63189.0,106.8651,106.9586,106.8276,106.9306,63189.0
2021-10-18 10:45:00,114.27,114.48,114.27,114.48,68201.0,106.9306,107.1271,106.9306,107.1271,68201.0
2021-10-18 10:50:00,114.48,114.5,114.37,114.43,50286.0,107.1271,107.1458,107.0241,107.0803,50286.0
2021-10-18 10:55:00,114.44,114.45,114.38,114.39,22303.0,107.0896,107.099,107.0335,107.0428,22303.0
2021-10-18 11:00:00,114.39,114.56,114.38,114.53,44462.0,107.0428,107.2019,107.0335,107.1739,44462.0
2021-10-18 11:05:00,114.53,114.72,114.5,114.67,112778.0,107.1739,107.3517,107.1458,107.3049,112778.0
2021-10-18 11:10:00,114.66,114.67,114.52,114.53,39551.0,107.2955,107.3049,107.1645,107.1739,39551.0
2021-10-18 11:15:00,114.54,114.64,114.5,114.62,27431.0,107.1832,107.2768,107.1458,107.2581,27431.0
2021-10-18 11:20:00,114.61,114.67,114.48,114.48,49733.0,107.2487,107.3049,107.1271,107.1271,49733.0
2021-10-18 11:25:00,114.48,114.57,114.41,114.41,43457.0,107.1271,107.2113,107.0616,107.0616,43457.0
2021-10-18 11:30:00,114.42,114.52,114.38,114.51,34148.0,107.0709,107.1645,107.0335,107.1551,34148.0
2021-10-18 11:35:00,114.51,114.52,114.41,114.45,26791.0,107.1551,107.1645,107.0616,107.099,26791.0
2021-10-18 11:40:00,114.45,114.57,114.41,114.57,106721.0,107.099,107.2113,107.0616,107.2113,106721.0
2021-10-18 11:45:00,114.56,114.69,114.53,114.67,69090.0,107.2019,107.3236,107.1739,107.3049,69090.0
2021-10-18 11:50:00,114.66,114.9,114.66,114.9,79588.0,107.2955,107.5201,107.2955,107.5201,79588.0
2021-10-18 11:55:00,114.88,114.94,114.8,114.94,63781.0,107.5014,107.5575,107.4265,107.5575,63781.0
2021-10-18 12:00:00,114.93,114.94,114.8,114.83,32456.0,107.5482,107.5575,107.4265,107.4546,32456.0
2021-10-18 12:05:00,114.81,114.95,114.81,114.92,40288.0,107.4359,107.5669,107.4359,107.5388,40288.0
2021-10-18 12:10:00,114.92,114.96,114.92,114.93,26414.0,107.5388,107.5762,107.5388,107.5482,26414.0
2021-10-18 12:15:00,114.92,114.94,114.85,114.86,21132.0,107.5388,107.5575,107.4733,107.4827,21132.0
2021-10-18 12:20:00,114.86,114.87,114.72,114.73,20352.0,107.4827,107.492,107.3517,107.361,20352.0
2021-10-18 12:25:00,114.73,114.85,114.7,114.81,22585.0,107.361,107.4733,107.3329,107.4359,22585.0
2021-10-18 12:30:00,114.81,114.9,114.79,114.9,15160.0,107.4359,107.5201,107.4172,107.5201,15160.0
2021-10-18 12:35:00,114.9,114.96,114.88,114.96,23423.0,107.5201,107.5762,107.5014,107.5762,23423.0
2021-10-18 12:40:00,114.94,114.94,114.8,114.85,38286.0,107.5575,107.5575,107.4265,107.4733,38286.0
2021-10-18 12:45:00,114.85,114.87,114.75,114.8,32989.0,107.4733,107.492,107.3797,107.4265,32989.0
2021-10-18 12:50:00,114.8,114.81,114.72,114.74,21004.0,107.4265,107.4359,107.3517,107.3704,21004.0
2021-10-18 12:55:00,114.74,114.87,114.74,114.87,17060.0,107.3704,107.492,107.3704,107.492,17060.0
2021-10-18 13:00:00,114.87,114.9,114.81,114.84,20987.0,107.492,107.5201,107.4359,107.4639,20987.0
2021-10-18 13:05:00,114.84,114.9,114.83,114.86,20385.0,107.4639,107.5201,107.4546,107.4827,20385.0
2021-10-18 13:10:00,114.87,114.92,114.82,114.89,28305.0,107.492,107.5388,107.4452,107.5107,28305.0
2021-10-18 13:15:00,114.9,114.94,114.9,114.92,36249.0,107.5201,107.5575,107.5201,107.5388,36249.0
2021-10-18 13:20:00,114.92,114.96,114.91,114.94,14277.0,107.5388,107.5762,107.5294,107.5575,14277.0
2021-10-18 13:25:00,114.94,114.94,114.86,114.91,15207.0,107.5575,107.5575,107.4827,107.5294,15207.0
2021-10-18 13:30:00,114.91,114.99,114.91,114.98,36359.0,107.5294,107.6043,107.5294,107.595,36359.0
2021-10-18 13:35:00,114.98,115.04,114.97,115.0,81073.0,107.595,107.6511,107.5856,107.6137,81073.0
2021-10-18 13:40:00,115.01,115.04,114.99,115.04,25020.0,107.623,107.6511,107.6043,107.6511,25020.0
2021-10-18 13:45:00,115.04,115.05,115.01,115.03,20158.0,107.6511,107.6605,107.623,107.6417,20158.0
2021-10-18 13:50:00,115.02,115.04,115.0,115.04,30029.0,107.6324,107.6511,107.6137,107.6511,30029.0
2021-10-18 13:55:00,115.03,115.03,114.94,115.0,50459.0,107.6417,107.6417,107.5575,107.6137,50459.0
2021-10-18 14:00:00,115.0,115.04,114.97,115.02,24525.0,107.6137,107.6511,107.5856,107.6324,24525.0
2021-10-18 14:05:00,115.02,115.03,114.98,115.0,23786.0,107.6324,107.6417,107.595,107.6137,23786.0
2021-10-18 14:10:00,115.0,115.03,114.98,115.0,36100.0,107.6137,107.6417,107.595,107.6137,36100.0
2021-10-18 14:15:00,115.0,115.07,115.0,115.07,61433.0,107.6137,107.6792,107.6137,107.6792,61433.0
2021-10-18 14:20:00,115.06,115.07,115.01,115.02,22603.0,107.6698,107.6792,107.623,107.6324,22603.0
2021-10-18 14:25:00,115.01,115.04,114.99,115.03,29718.0,107.623,107.6511,107.6043,107.6417,29718.0
2021-10-18 14:30:00,115.04,115.12,115.01,115.1,23551.0,107.6511,107.726,107.623,107.7072,23551.0
2021-10-18 14:35:00,115.11,115.14,115.07,115.12,21199.0,107.7166,107.7447,107.6792,107.726,21199.0
2021-10-18 14:40:00,115.13,115.2,115.11,115.18,38583.0,107.7353,107.8008,107.7166,107.7821,38583.0
2021-10-18 14:45:00,115.18,115.2,115.1,115.13,32533.0,107.7821,107.8008,107.7072,107.7353,32533.0
2021-10-18 14:50:00,115.13,115.19,115.12,115.17,20172.0,107.7353,107.7915,107.726,107.7727,20172.0
2021-10-18 14:55:00,115.18,115.2,115.13,115.15,34416.0,107.7821,107.8008,107.7353,107.754,34416.0
2021-10-18 15:00:00,115.16,115.17,115.03,115.09,23597.0,107.7634,107.7727,107.6417,107.6979,23597.0
2021-10-18 15:05:00,115.09,115.11,115.0,115.04,30052.0,107.6979,107.7166,107.6137,107.6511,30052.0
2021-10-18 15:10:00,115.02,115.1,114.99,115.02,25388.0,107.6324,107.7072,107.6043,107.6324,25388.0
2021-10-18 15:15:00,115.02,115.07,115.0,115.03,25600.0,107.6324,107.6792,107.6137,107.6417,25600.0
2021-10-18 15:20:00,115.02,115.05,115.0,115.04,28486.0,107.6324,107.6605,107.6137,107.6511,28486.0
2021-10-18 15:25:00,115.04,115.09,115.01,115.06,62472.0,107.6511,107.6979,107.623,107.6698,62472.0
2021-10-18 15:30:00,115.05,115.05,114.99,115.02,54576.0,107.6605,107.6605,107.6043,107.6324,54576.0
2021-10-18 15:35:00,115.01,115.03,114.98,115.02,46542.0,107.623,107.6417,107.595,107.6324,46542.0
2021-10-18 15:40:00,115.02,115.05,114.99,115.01,68478.0,107.6324,107.6605,107.6043,107.623,68478.0
2021-10-18 15:45:00,115.0,115.07,114.99,115.06,73016.0,107.6137,107.6792,107.6043,107.6698,73016.0
2021-10-18 15:50:00,115.06,115.24,115.06,115.2,166374.0,107.6698,107.8383,107.6698,107.8008,166374.0
2021-10-18 15:55:00,115.2,115.35,115.18,115.34,277368.0,107.8008,107.9412,107.7821,107.9318,277368.0
2021-10-19 09:30:00,115.8,116.16,115.63,116.01,345702.0,108.3623,108.6992,108.2032,108.5588,345702.0
2021-10-19 09:35:00,116.06,116.18,115.84,115.84,82768.0,108.6056,108.7179,108.3997,108.3997,82768.0
2021-10-19 09:40:00,115.85,116.29,115.8,116.16,118473.0,108.4091,108.8208,108.3623,108.6992,118473.0
2021-10-19 09:45:00,116.15,116.75,116.15,116.58,114308.0,108.6898,109.2513,108.6898,109.0922,114308.0
2021-10-19 09:50:00,116.64,116.89,116.6,116.66,73181.0,109.1483,109.3823,109.1109,109.167,73181.0
2021-10-19 09:55:00,116.67,116.68,116.35,116.44,84687.0,109.1764,109.1858,108.877,108.9612,84687.0
2021-10-19 10:00:00,116.47,116.5,116.16,116.37,99822.0,108.9893,109.0173,108.6992,108.8957,99822.0
2021-10-19 10:05:00,116.37,116.49,116.35,116.46,39821.0,108.8957,109.008,108.877,108.9799,39821.0
2021-10-19 10:10:00,116.46,116.61,116.41,116.58,53521.0,108.9799,109.1203,108.9331,109.0922,53521.0
2021-10-19 10:15:00,116.57,116.62,116.48,116.6,53034.0,109.0828,109.1296,108.9986,109.1109,53034.0
2021-10-19 10:20:00,116.58,116.76,116.58,116.74,59715.0,109.0922,109.2606,109.0922,109.2419,59715.0
2021-10-19 10:25:00,116.73,116.74,116.6,116.61,37703.0,109.2326,109.2419,109.1109,109.1203,37703.0
2021-10-19 10:30:00,116.62,116.63,116.32,116.34,38460.0,109.1296,109.139,108.8489,108.8676,38460.0
2021-10-19 10:35:00,116.34,116.38,116.22,116.24,42363.0,108.8676,108.905,108.7553,108.774,42363.0
2021-10-19 10:40:00,116.25,116.34,116.2,116.26,40418.0,108.7834,108.8676,108.7366,108.7927,40418.0
2021-10-19 10:45:00,116.26,116.35,116.25,116.31,27866.0,108.7927,108.877,108.7834,108.8395,27866.0
2021-10-19 10:50:00,116.31,116.41,116.29,116.35,27159.0,108.8395,108.9331,108.8208,108.877,27159.0
2021-10-19 10:55:00,116.34,116.47,116.3,116.38,48878.0,108.8676,108.9893,108.8302,108.905,48878.0
2021-10-19 11:00:00,116.4,116.64,116.4,116.57,44747.0,108.9237,109.1483,108.9237,109.0828,44747.0
2021-10-19 11:05:00,116.57,116.58,116.42,116.44,30419.0,109.0828,109.0922,108.9425,108.9612,30419.0
2021-10-19 11:10:00,116.44,116.48,116.36,116.39,42250.0,108.9612,108.9986,108.8863,108.9144,42250.0
2021-10-19 11:15:00,116.4,116.45,116.23,116.24,75530.0,108.9237,108.9705,108.7647,108.774,75530.0
2021-10-19 11:20:00,116.23,116.42,116.22,116.32,51806.0,108.7647,108.9425,108.7553,108.8489,51806.0
2021-10-19 11:25:00,116.33,116.41,116.3,116.39,39393.0,108.8582,108.9331,108.8302,108.9144,39393.0
2021-10-19 11:30:00,116.38,116.42,116.31,116.39,37890.0,108.905,108.9425,108.8395,108.9144,37890.0
2021-10-19 11:35:00,116.39,116.39,116.3,116.31,36584.0,108.9144,108.9144,108.8302,108.8395,36584.0
2021-10-19 11:40:00,116.31,116.41,116.3,116.39,46156.0,108.8395,108.9331,108.8302,108.9144,46156.0
2021-10-19 11:45:00,116.39,116.57,116.39,116.55,60092.0,108.9144,109.0828,108.9144,109.0641,60092.0
2021-10-19 11:50:00,116.55,116.64,116.54,116.61,38680.0,109.0641,109.1483,109.0548,109.1203,38680.0
2021-10-19 11:55:00,116.6,116.63,116.51,116.55,42198.0,109.1109,109.139,109.0267,109.0641,42198.0
2021-10-19 12:00:00,116.55,116.55,116.41,116.46,64063.0,109.0641,109.0641,108.9331,108.9799,64063.0
2021-10-19 12:05:00,116.47,116.61,116.47,116.58,47306.0,108.9893,109.1203,108.9893,109.0922,47306.0
2021-10-19 12:10:00,116.57,116.58,116.48,116.58,25961.0,109.0828,109.0922,108.9986,109.0922,25961.0
2021-10-19 12:15:00,116.58,116.58,116.47,116.48,25054.0,109.0922,109.0922,108.9893,108.9986,25054.0
2021-10-19 12:20:00,116.47,116.49,116.42,116.46,24509.0,108.9893,109.008,108.9425,108.9799,24509.0
2021-10-19 12:25:00,116.47,116.48,116.42,116.48,44106.0,108.9893,108.9986,108.9425,108.9986,44106.0
2021-10-19 12:30:00,116.48,116.49,116.36,116.37,23598.0,108.9986,109.008,108.8863,108.8957,23598.0
2021-10-19 12:35:00,116.39,116.46,116.38,116.46,9672.0,108.9144,108.9799,108.905,108.9799,9672.0
2021-10-19 12:40:00,116.46,116.5,116.45,116.47,14479.0,108.9799,109.0173,108.9705,108.9893,14479.0
2021-10-19 12:45:00,116.48,116.48,116.38,116.48,21994.0,108.9986,108.9986,108.905,108.9986,21994.0
2021-10-19 12:50:00,116.47,116.47,116.38,116.4,14316.0,108.9893,108.9893,108.905,108.9237,14316.0
2021-10-19 12:55:00,116.39,116.48,116.39,116.43,21312.0,108.9144,108.9986,108.9144,108.9518,21312.0
2021-10-19 13:00:00,116.42,116.49,116.39,116.49,18424.0,108.9425,109.008,108.9144,109.008,18424.0
2021-10-19 13:05:00,116.48,116.5,116.43,116.49,20363.0,108.9986,109.0173,108.9518,109.008,20363.0
2021-10-19 13:10:00,116.5,116.54,116.49,116.52,19038.0,109.0173,109.0548,109.008,109.036,19038.0
2021-10-19 13:15:00,116.52,116.6,116.51,116.6,23744.0,109.036,109.1109,109.0267,109.1109,23744.0
2021-10-19 13:20:00,116.61,116.68,116.6,116.65,39544.0,109.1203,109.1858,109.1109,109.1577,39544.0
2021-10-19 13:25:00,116.64,116.64,116.56,116.57,14229.0,109.1483,109.1483,109.0735,109.0828,14229.0
2021-10-19 13:30:00,116.59,116.67,116.58,116.64,37584.0,109.1015,109.1764,109.0922,109.1483,37584.0
2021-10-19 13:35:00,116.64,116.64,116.59,116.62,24478.0,109.1483,109.1483,109.1015,109.1296,24478.0
2021-10-19 13:40:00,116.63,116.63,116.54,116.59,17921.0,109.139,109.139,109.0548,109.1015,17921.0
2021-10-19 13:45:00,116.59,116.62,116.57,116.59,13311.0,109.1015,109.1296,109.0828,109.1015,13311.0
2021-10-19 13:50:00,116.61,116.62,116.55,116.57,15596.0,109.1203,109.1296,109.0641,109.0828,15596.0
2021-10-19 13:55:00,116.56,116.62,116.55,116.61,43537.0,109.0735,109.1296,109.0641,109.1203,43537.0
2021-10-19 14:00:00,116.6,116.69,116.6,116.69,25921.0,109.1109,109.1951,109.1109,109.1951,25921.0
2021-10-19 14:05:00,116.69,116.74,116.66,116.72,40910.0,109.1951,109.2419,109.167,109.2232,40910.0
2021-10-19 14:10:00,116.72,116.77,116.72,116.76,41964.0,109.2232,109.27,109.2232,109.2606,41964.0
2021-10-19 14:15:00,116.75,116.79,116.74,116.78,22025.0,109.2513,109.2887,109.2419,109.2793,22025.0
2021-10-19 14:20:00,116.77,116.77,116.64,116.66,36718.0,109.27,109.27,109.1483,109.167,36718.0
2021-10-19 14:25:00,116.66,116.68,116.64,116.67,34544.0,109.167,109.1858,109.1483,109.1764,34544.0
2021-10-19 14:30:00,116.67,116.69,116.57,116.62,45778.0,109.1764,109.1951,109.0828,109.1296,45778.0
2021-10-19 14:35:00,116.62,116.67,116.57,116.67,37953.0,109.1296,109.1764,109.0828,109.1764,37953.0
2021-10-19 14:40:00,116.67,116.79,116.67,116.79,53430.0,109.1764,109.2887,109.1764,109.2887,53430.0
2021-10-19 14:45:00,116.79,116.8,116.71,116.76,29930.0,109.2887,109.2981,109.2138,109.2606,29930.0
2021-10-19 14:50:00,116.76,116.79,116.74,116.77,23523.0,109.2606,109.2887,109.2419,109.27,23523.0
2021-10-19 14:55:00,116.77,116.85,116.76,116.85,30306.0,109.27,109.3448,109.2606,109.3448,30306.0
2021-10-19 15:00:00,116.84,116.91,116.83,116.89,44917.0,109.3355,109.401,109.3261,109.3823,44917.0
2021-10-19 15:05:00,116.9,116.92,116.83,116.86,26938.0,109.3916,109.4103,109.3261,109.3542,26938.0
2021-10-19 15:10:00,116.87,116.88,116.78,116.81,68572.0,109.3636,109.3729,109.2793,109.3074,68572.0
2021-10-19 15:15:00,116.8,116.87,116.72,116.85,45129.0,109.2981,109.3636,109.2232,109.3448,45129.0
2021-10-19 15:20:00,116.84,116.91,116.74,116.76,30493.0,109.3355,109.401,109.2419,109.2606,30493.0
2021-10-19 15:25:00,116.76,116.89,116.74,116.89,31615.0,109.2606,109.3823,109.2419,109.3823,31615.0
2021-10-19 15:30:00,116.89,116.9,116.74,116.75,42913.0,109.3823,109.3916,109.2419,109.2513,42913.0
2021-10-19 15:35:00,116.76,116.81,116.74,116.79,53346.0,109.2606,109.3074,109.2419,109.2887,53346.0
2021-10-19 15:40:00,116.79,116.8,116.75,116.76,54953.0,109.2887,109.2981,109.2513,109.2606,54953.0
2021-10-19 15:45:00,116.76,116.84,116.74,116.8,92410.0,109.2606,109.3355,109.2419,109.2981,92410.0
2021-10-19 15:50:00,116.79,116.9,116.76,116.84,90870.0,109.2887,109.3916,109.2606,109.3355,90870.0
2021-10-19 15:55:00,116.84,116.98,116.76,116.96,201094.0,109.3355,109.4665,109.2606,109.4478,201094.0
2021-10-20 09:30:00,116.88,117.03,116.7,116.95,332168.0,109.3729,109.5133,109.2045,109.4384,332168.0
2021-10-20 09:35:00,116.96,117.02,116.6,116.73,205443.0,109.4478,109.5039,109.1109,109.2326,205443.0
2021-10-20 09:40:00,116.74,116.9,116.63,116.84,130700.0,109.2419,109.3916,109.139,109.3355,130700.0
2021-10-20 09:45:00,116.85,116.88,116.65,116.68,50348.0,109.3448,109.3729,109.1577,109.1858,50348.0
2021-10-20 09:50:00,116.7,116.75,116.47,116.51,140902.0,109.2045,109.2513,108.9893,109.0267,140902.0
2021-10-20 09:55:00,116.48,116.68,116.46,116.63,86224.0,108.9986,109.1858,108.9799,109.139,86224.0
2021-10-20 10:00:00,116.62,116.62,116.2,116.32,103542.0,109.1296,109.1296,108.7366,108.8489,103542.0
2021-10-20 10:05:00,116.35,116.37,116.22,116.32,67659.0,108.877,108.8957,108.7553,108.8489,67659.0
2021-10-20 10:10:00,116.31,116.5,116.29,116.5,58504.0,108.8395,109.0173,108.8208,109.0173,58504.0
2021-10-20 10:15:00,116.5,116.67,116.48,116.67,49672.0,109.0173,109.1764,108.9986,109.1764,49672.0
2021-10-20 10:20:00,116.67,116.77,116.61,116.68,118169.0,109.1764,109.27,109.1203,109.1858,118169.0
2021-10-20 10:25:00,116.69,116.7,116.56,116.66,51553.0,109.1951,109.2045,109.0735,109.167,51553.0
2021-10-20 10:30:00,116.67,116.79,116.54,116.75,68485.0,109.1764,109.2887,109.0548,109.2513,68485.0
2021-10-20 10:35:00,116.73,116.73,116.43,116.44,65285.0,109.2326,109.2326,108.9518,108.9612,65285.0
2021-10-20 10:40:00,116.44,116.45,116.25,116.3,115996.0,108.9612,108.9705,108.7834,108.8302,115996.0
2021-10-20 10:45:00,116.3,116.52,116.29,116.49,55410.0,108.8302,109.036,108.8208,109.008,55410.0
2021-10-20 10:50:00,116.48,116.55,116.43,116.48,46744.0,108.9986,109.0641,108.9518,108.9986,46744.0
2021-10-20 10:55:00,116.5,116.59,116.37,116.44,68115.0,109.0173,109.1015,108.8957,108.9612,68115.0
2021-10-20 11:00:00,116.45,116.55,116.4,116.46,61446.0,108.9705,109.0641,108.9237,108.9799,61446.0
2021-10-20 11:05:00,116.45,116.49,116.36,116.42,33707.0,108.9705,109.008,108.8863,108.9425,33707.0
2021-10-20 11:10:00,116.42,116.48,116.33,116.46,42646.0,108.9425,108.9986,108.8582,108.9799,42646.0
2021-10-20 11:15:00,116.48,116.6,116.44,116.52,73278.0,108.9986,109.1109,108.9612,109.036,73278.0
2021-10-20 11:20:00,116.52,116.74,116.52,116.68,57743.0,109.036,109.2419,109.036,109.1858,57743.0
2021-10-20 11:25:00,116.67,116.79,116.66,116.7,71608.0,109.1764,109.2887,109.167,109.2045,71608.0
2021-10-20 11:30:00,116.69,116.73,116.58,116.62,25370.0,109.1951,109.2326,109.0922,109.1296,25370.0
2021-10-20 11:35:00,116.62,116.65,116.56,116.57,13873.0,109.1296,109.1577,109.0735,109.0828,13873.0
2021-10-20 11:40:00,116.57,116.67,116.52,116.61,16731.0,109.0828,109.1764,109.036,109.1203,16731.0
2021-10-20 11:45:00,116.61,116.61,116.56,116.57,33830.0,109.1203,109.1203,109.0735,109.0828,33830.0
2021-10-20 11:50:00,116.58,116.7,116.54,116.67,26841.0,109.0922,109.2045,109.0548,109.1764,26841.0
2021-10-20 11:55:00,116.68,116.69,116.61,116.69,35096.0,109.1858,109.1951,109.1203,109.1951,35096.0
2021-10-20 12:00:00,116.69,116.69,116.6,116.62,13036.0,109.1951,109.1951,109.1109,109.1296,13036.0
2021-10-20 12:05:00,116.61,116.61,116.53,116.55,22856.0,109.1203,109.1203,109.0454,109.0641,22856.0
2021-10-20 12:10:00,116.53,116.53,116.46,116.47,17444.0,109.0454,109.0454,108.9799,108.9893,17444.0
2021-10-20 12:15:00,116.46,116.49,116.4,116.46,34852.0,108.9799,109.008,108.9237,108.9799,34852.0
2021-10-20 12:20:00,116.48,116.49,116.43,116.47,16113.0,108.9986,109.008,108.9518,108.9893,16113.0
2021-10-20 12:25:00,116.47,116.47,116.38,116.4,17931.0,108.9893,108.9893,108.905,108.9237,17931.0
2021-10-20 12:30:00,116.4,116.51,116.39,116.48,19753.0,108.9237,109.0267,108.9144,108.9986,19753.0
2021-10-20 12:35:00,116.48,116.49,116.42,116.43,21852.0,108.9986,109.008,108.9425,108.9518,21852.0
2021-10-20 12:40:00,116.43,116.44,116.4,116.43,20480.0,108.9518,108.9612,108.9237,108.9518,20480.0
2021-10-20 12:45:00,116.45,116.46,116.4,116.42,24573.0,108.9705,108.9799,108.9237,108.9425,24573.0
2021-10-20 12:50:00,116.42,116.44,116.35,116.42,24711.0,108.9425,108.9612,108.877,108.9425,24711.0
2021-10-20 12:55:00,116.42,116.45,116.33,116.33,39648.0,108.9425,108.9705,108.8582,108.8582,39648.0
2021-10-20 13:00:00,116.34,116.34,116.21,116.22,99489.0,108.8676,108.8676,108.746,108.7553,99489.0
2021-10-20 13:05:00,116.23,116.24,116.04,116.06,86751.0,108.7647,108.774,108.5869,108.6056,86751.0
2021-10-20 13:10:00,116.06,116.16,116.06,116.08,49757.0,108.6056,108.6992,108.6056,108.6243,49757.0
2021-10-20 13:15:00,116.09,116.14,116.02,116.04,38677.0,108.6337,108.6804,108.5682,108.5869,38677.0
2021-10-20 13:20:00,116.03,116.06,115.89,116.05,123999.0,108.5775,108.6056,108.4465,108.5962,123999.0
2021-10-20 13:25:00,116.05,116.14,116.02,116.12,31872.0,108.5962,108.6804,108.5682,108.6617,31872.0
2021-10-20 13:30:00,116.12,116.19,116.06,116.1,22214.0,108.6617,108.7272,108.6056,108.643,22214.0
2021-10-20 13:35:00,116.12,116.14,116.1,116.12,21937.0,108.6617,108.6804,108.643,108.6617,21937.0
2021-10-20 13:40:00,116.12,116.15,116.05,116.12,31579.0,108.6617,108.6898,108.5962,108.6617,31579.0
2021-10-20 13:45:00,116.12,116.12,116.01,116.07,29264.0,108.6617,108.6617,108.5588,108.6149,29264.0
2021-10-20 13:50:00,116.07,116.08,115.99,116.05,50942.0,108.6149,108.6243,108.5401,108.5962,50942.0
2021-10-20 13:55:00,116.05,116.16,116.04,116.15,37667.0,108.5962,108.6992,108.5869,108.6898,37667.0
2021-10-20 14:00:00,116.15,116.27,116.13,116.27,31567.0,108.6898,108.8021,108.6711,108.8021,31567.0
2021-10-20 14:05:00,116.26,116.3,116.23,116.29,20177.0,108.7927,108.8302,108.7647,108.8208,20177.0
2021-10-20 14:10:00,116.28,116.3,116.25,116.26,17842.0,108.8115,108.8302,108.7834,108.7927,17842.0
2021-10-20 14:15:00,116.28,116.31,116.16,116.17,24773.0,108.8115,108.8395,108.6992,108.7085,24773.0
2021-10-20 14:20:00,116.17,116.17,116.05,116.07,44037.0,108.7085,108.7085,108.5962,108.6149,44037.0
2021-10-20 14:25:00,116.07,116.11,116.06,116.1,40462.0,108.6149,108.6524,108.6056,108.643,40462.0
2021-10-20 14:30:00,116.1,116.12,116.05,116.1,33647.0,108.643,108.6617,108.5962,108.643,33647.0
2021-10-20 14:35:00,116.09,116.13,116.07,116.09,42419.0,108.6337,108.6711,108.6149,108.6337,42419.0
2021-10-20 14:40:00,116.08,116.09,115.93,115.93,51308.0,108.6243,108.6337,108.4839,108.4839,51308.0
2021-10-20 14:45:00,115.94,115.99,115.89,115.92,30198.0,108.4933,108.5401,108.4465,108.4746,30198.0
2021-10-20 14:50:00,115.91,115.99,115.91,115.96,34246.0,108.4652,108.5401,108.4652,108.512,34246.0
2021-10-20 14:55:00,115.97,115.97,115.91,115.92,29854.0,108.5214,108.5214,108.4652,108.4746,29854.0
2021-10-20 15:00:00,115.93,116.0,115.92,115.95,31772.0,108.4839,108.5494,108.4746,108.5027,31772.0
2021-10-20 15:05:00,115.94,115.99,115.92,115.94,59024.0,108.4933,108.5401,108.4746,108.4933,59024.0
2021-10-20 15:10:00,115.94,115.95,115.61,115.61,85687.0,108.4933,108.5027,108.1845,108.1845,85687.0
2021-10-20 15:15:00,115.62,115.78,115.58,115.7,75229.0,108.1938,108.3436,108.1564,108.2687,75229.0
2021-10-20 15:20:00,115.69,115.74,115.63,115.71,57728.0,108.2594,108.3061,108.2032,108.2781,57728.0
2021-10-20 15:25:00,115.7,115.71,115.65,115.69,46702.0,108.2687,108.2781,108.2219,108.2594,46702.0
2021-10-20 15:30:00,115.69,115.71,115.61,115.65,67312.0,108.2594,108.2781,108.1845,108.2219,67312.0
2021-10-20 15:35:00,115.65,115.68,115.6,115.62,70283.0,108.2219,108.25,108.1751,108.1938,70283.0
2021-10-20 15:40:00,115.62,115.77,115.62,115.73,94554.0,108.1938,108.3342,108.1938,108.2968,94554.0
2021-10-20 15:45:00,115.73,115.78,115.66,115.69,92916.0,108.2968,108.3436,108.2313,108.2594,92916.0
2021-10-20 15:50:00,115.69,115.7,115.56,115.59,137890.0,108.2594,108.2687,108.1377,108.1658,137890.0
2021-10-20 15:55:00,115.59,115.68,115.55,115.59,241960.0,108.1658,108.25,108.1283,108.1658,241960.0
2021-10-21 09:30:00,115.01,115.4,114.74,114.88,249455.0,107.623,107.988,107.3704,107.5014,249455.0
2021-10-21 09:35:00,114.9,115.14,114.8,114.83,132743.0,107.5201,107.7447,107.4265,107.4546,132743.0
2021-10-21 09:40:00,114.85,114.88,114.61,114.68,61561.0,107.4733,107.5014,107.2487,107.3142,61561.0
2021-10-21 09:45:00,114.72,114.9,114.65,114.82,38143.0,107.3517,107.5201,107.2861,107.4452,38143.0
2021-10-21 09:50:00,114.82,114.96,114.74,114.92,59862.0,107.4452,107.5762,107.3704,107.5388,59862.0
2021-10-21 09:55:00,114.93,115.02,114.89,114.93,29298.0,107.5482,107.6324,107.5107,107.5482,29298.0
2021-10-21 10:00:00,114.95,115.0,114.88,114.94,28291.0,107.5669,107.6137,107.5014,107.5575,28291.0
2021-10-21 10:05:00,114.92,114.94,114.76,114.91,47399.0,107.5388,107.5575,107.3891,107.5294,47399.0
2021-10-21 10:10:00,114.93,115.07,114.86,115.05,69356.0,107.5482,107.6792,107.4827,107.6605,69356.0
2021-10-21 10:15:00,115.03,115.14,114.99,115.03,31002.0,107.6417,107.7447,107.6043,107.6417,31002.0
2021-10-21 10:20:00,115.04,115.1,114.98,115.04,30551.0,107.6511,107.7072,107.595,107.6511,30551.0
2021-10-21 10:25:00,115.06,115.25,114.97,115.23,46350.0,107.6698,107.8476,107.5856,107.8289,46350.0
2021-10-21 10:30:00,115.23,115.39,115.23,115.34,47737.0,107.8289,107.9786,107.8289,107.9318,47737.0
2021-10-21 10:35:00,115.34,115.44,115.3,115.35,33017.0,107.9318,108.0254,107.8944,107.9412,33017.0
2021-10-21 10:40:00,115.36,115.45,115.34,115.43,27569.0,107.9505,108.0348,107.9318,108.0161,27569.0
2021-10-21 10:45:00,115.43,115.54,115.4,115.41,26698.0,108.0161,108.119,107.988,107.9973,26698.0
2021-10-21 10:50:00,115.41,115.53,115.35,115.43,27948.0,107.9973,108.1096,107.9412,108.0161,27948.0
2021-10-21 10:55:00,115.44,115.45,115.33,115.38,42325.0,108.0254,108.0348,107.9225,107.9693,42325.0
2021-10-21 11:00:00,115.39,115.47,115.29,115.38,14583.0,107.9786,108.0535,107.885,107.9693,14583.0
2021-10-21 11:05:00,115.36,115.37,115.26,115.28,13201.0,107.9505,107.9599,107.857,107.8757,13201.0
2021-10-21 11:10:00,115.27,115.36,115.27,115.36,10739.0,107.8663,107.9505,107.8663,107.9505,10739.0
2021-10-21 11:15:00,115.38,115.38,115.22,115.22,20381.0,107.9693,107.9693,107.8195,107.8195,20381.0
2021-10-21 11:20:00,115.23,115.27,115.19,115.25,34509.0,107.8289,107.8663,107.7915,107.8476,34509.0
2021-10-21 11:25:00,115.26,115.29,115.15,115.15,13990.0,107.857,107.885,107.754,107.754,13990.0
2021-10-21 11:30:00,115.14,115.19,115.06,115.09,26153.0,107.7447,107.7915,107.6698,107.6979,26153.0
2021-10-21 11:35:00,115.09,115.18,115.04,115.15,31152.0,107.6979,107.7821,107.6511,107.754,31152.0
2021-10-21 11:40:00,115.13,115.22,115.11,115.19,36351.0,107.7353,107.8195,107.7166,107.7915,36351.0
2021-10-21 11:45:00,115.21,115.34,115.19,115.33,36138.0,107.8102,107.9318,107.7915,107.9225,36138.0
2021-10-21 11:50:00,115.32,115.44,115.3,115.38,70014.0,107.9131,108.0254,107.8944,107.9693,70014.0
2021-10-21 11:55:00,115.38,115.44,115.32,115.43,16018.0,107.9693,108.0254,107.9131,108.0161,16018.0
2021-10-21 12:00:00,115.45,115.5,115.42,115.47,15727.0,108.0348,108.0816,108.0067,108.0535,15727.0
2021-10-21 12:05:00,115.47,115.51,115.4,115.43,23070.0,108.0535,108.0909,107.988,108.0161,23070.0
2021-10-21 12:10:00,115.43,115.45,115.34,115.37,13015.0,108.0161,108.0348,107.9318,107.9599,13015.0
2021-10-21 12:15:00,115.4,115.46,115.38,115.46,16412.0,107.988,108.0441,107.9693,108.0441,16412.0
2021-10-21 12:20:00,115.46,115.58,115.43,115.55,29051.0,108.0441,108.1564,108.0161,108.1283,29051.0
2021-10-21 12:25:00,115.55,115.57,115.46,115.46,13328.0,108.1283,108.1471,108.0441,108.0441,13328.0
2021-10-21 12:30:00,115.48,115.48,115.37,115.41,21321.0,108.0628,108.0628,107.9599,107.9973,21321.0
2021-10-21 12:35:00,115.41,115.42,115.34,115.34,10240.0,107.9973,108.0067,107.9318,107.9318,10240.0
2021-10-21 12:40:00,115.37,115.39,115.33,115.37,17532.0,107.9599,107.9786,107.9225,107.9599,17532.0
2021-10-21 12:45:00,115.38,115.4,115.35,115.38,10701.0,107.9693,107.988,107.9412,107.9693,10701.0
2021-10-21 12:50:00,115.38,115.5,115.38,115.48,21982.0,107.9693,108.0816,107.9693,108.0628,21982.0
2021-10-21 12:55:00,115.48,115.57,115.48,115.52,17633.0,108.0628,108.1471,108.0628,108.1003,17633.0
2021-10-21 13:00:00,115.53,115.59,115.51,115.57,25856.0,108.1096,108.1658,108.0909,108.1471,25856.0
2021-10-21 13:05:00,115.57,115.63,115.57,115.63,15730.0,108.1471,108.2032,108.1471,108.2032,15730.0
2021-10-21 13:10:00,115.61,115.64,115.53,115.54,16072.0,108.1845,108.2126,108.1096,108.119,16072.0
2021-10-21 13:15:00,115.56,115.56,115.51,115.53,14907.0,108.1377,108.1377,108.0909,108.1096,14907.0
2021-10-21 13:20:00,115.53,115.61,115.51,115.61,18325.0,108.1096,108.1845,108.0909,108.1845,18325.0
2021-10-21 13:25:00,115.61,115.61,115.54,115.58,12721.0,108.1845,108.1845,108.119,108.1564,12721.0
2021-10-21 13:30:00,115.58,115.6,115.56,115.58,18414.0,108.1564,108.1751,108.1377,108.1564,18414.0
2021-10-21 13:35:00,115.58,115.62,115.58,115.61,14878.0,108.1564,108.1938,108.1564,108.1845,14878.0
2021-10-21 13:40:00,115.61,115.65,115.61,115.64,19877.0,108.1845,108.2219,108.1845,108.2126,19877.0
2021-10-21 13:45:00,115.64,115.64,115.57,115.57,14562.0,108.2126,108.2126,108.1471,108.1471,14562.0
2021-10-21 13:50:00,115.58,115.58,115.5,115.53,17850.0,108.1564,108.1564,108.0816,108.1096,17850.0
2021-10-21 13:55:00,115.53,115.57,115.47,115.5,20344.0,108.1096,108.1471,108.0535,108.0816,20344.0
2021-10-21 14:00:00,115.52,115.58,115.48,115.57,19757.0,108.1003,108.1564,108.0628,108.1471,19757.0
2021-10-21 14:05:00,115.58,115.6,115.55,115.58,29273.0,108.1564,108.1751,108.1283,108.1564,29273.0
2021-10-21 14:10:00,115.57,115.64,115.55,115.59,55400.0,108.1471,108.2126,108.1283,108.1658,55400.0
2021-10-21 14:15:00,115.6,115.66,115.59,115.64,9862.0,108.1751,108.2313,108.1658,108.2126,9862.0
2021-10-21 14:20:00,115.65,115.68,115.61,115.63,18146.0,108.2219,108.25,108.1845,108.2032,18146.0
2021-10-21 14:25:00,115.63,115.7,115.62,115.67,13582.0,108.2032,108.2687,108.1938,108.2406,13582.0
2021-10-21 14:30:00,115.67,115.76,115.65,115.69,34256.0,108.2406,108.3249,108.2219,108.2594,34256.0
2021-10-21 14:35:00,115.69,115.74,115.65,115.68,14932.0,108.2594,108.3061,108.2219,108.25,14932.0
2021-10-21 14:40:00,115.7,115.72,115.68,115.7,13943.0,108.2687,108.2874,108.25,108.2687,13943.0
2021-10-21 14:45:00,115.7,115.7,115.64,115.7,15350.0,108.2687,108.2687,108.2126,108.2687,15350.0
2021-10-21 14:50:00,115.7,115.72,115.68,115.68,12220.0,108.2687,108.2874,108.25,108.25,12220.0
2021-10-21 14:55:00,115.69,115.72,115.66,115.72,12704.0,108.2594,108.2874,108.2313,108.2874,12704.0
2021-10-21 15:00:00,115.72,115.76,115.7,115.76,17365.0,108.2874,108.3249,108.2687,108.3249,17365.0
2021-10-21 15:05:00,115.77,115.87,115.77,115.86,25772.0,108.3342,108.4278,108.3342,108.4184,25772.0
2021-10-21 15:10:00,115.86,115.93,115.86,115.92,29003.0,108.4184,108.4839,108.4184,108.4746,29003.0
2021-10-21 15:15:00,115.92,115.99,115.92,115.95,43040.0,108.4746,108.5401,108.4746,108.5027,43040.0
2021-10-21 15:20:00,115.95,115.99,115.9,115.92,21146.0,108.5027,108.5401,108.4559,108.4746,21146.0
2021-10-21 15:25:00,115.92,115.94,115.77,115.81,30687.0,108.4746,108.4933,108.3342,108.3716,30687.0
2021-10-21 15:30:00,115.82,115.87,115.81,115.85,27459.0,108.381,108.4278,108.3716,108.4091,27459.0
2021-10-21 15:35:00,115.84,115.86,115.77,115.81,37267.0,108.3997,108.4184,108.3342,108.3716,37267.0
2021-10-21 15:40:00,115.81,115.93,115.79,115.93,37038.0,108.3716,108.4839,108.3529,108.4839,37038.0
2021-10-21 15:45:00,115.93,115.98,115.91,115.97,50539.0,108.4839,108.5307,108.4652,108.5214,50539.0
2021-10-21 15:50:00,115.97,116.13,115.94,116.13,151098.0,108.5214,108.6711,108.4933,108.6711,151098.0
2021-10-21 15:55:00,116.13,116.35,116.09,116.31,216352.0,108.6711,108.877,108.6337,108.8395,216352.0
2021-10-22 09:30:00,116.24,116.33,115.74,116.33,223294.0,108.774,108.8582,108.3061,108.8582,223294.0
2021-10-22 09:35:00,116.31,116.55,116.14,116.53,89187.0,108.8395,109.0641,108.6804,109.0454,89187.0
2021-10-22 09:40:00,116.54,117.15,116.51,116.86,162056.0,109.0548,109.6256,109.0267,109.3542,162056.0
2021-10-22 09:45:00,116.84,116.93,116.43,116.61,106135.0,109.3355,109.4197,108.9518,109.1203,106135.0
2021-10-22 09:50:00,116.6,116.67,116.42,116.66,50763.0,109.1109,109.1764,108.9425,109.167,50763.0
2021-10-22 09:55:00,116.64,116.87,116.63,116.83,53196.0,109.1483,109.3636,109.139,109.3261,53196.0
2021-10-22 10:00:00,116.81,116.88,116.65,116.79,78737.0,109.3074,109.3729,109.1577,109.2887,78737.0
2021-10-22 10:05:00,116.77,116.8,116.4,116.46,107329.0,109.27,109.2981,108.9237,108.9799,107329.0
2021-10-22 10:10:00,116.48,116.5,116.35,116.36,24919.0,108.9986,109.0173,108.877,108.8863,24919.0
2021-10-22 10:15:00,116.35,116.35,116.14,116.17,70869.0,108.877,108.877,108.6804,108.7085,70869.0
2021-10-22 10:20:00,116.16,116.16,115.98,116.15,63177.0,108.6992,108.6992,108.5307,108.6898,63177.0
2021-10-22 10:25:00,116.15,116.3,116.13,116.25,54643.0,108.6898,108.8302,108.6711,108.7834,54643.0
2021-10-22 10:30:00,116.26,116.26,116.01,116.04,36557.0,108.7927,108.7927,108.5588,108.5869,36557.0
2021-10-22 10:35:00,116.04,116.09,115.91,115.93,29920.0,108.5869,108.6337,108.4652,108.4839,29920.0
2021-10-22 10:40:00,115.95,115.95,115.66,115.69,60234.0,108.5027,108.5027,108.2313,108.2594,60234.0
2021-10-22 10:45:00,115.7,115.8,115.61,115.67,96913.0,108.2687,108.3623,108.1845,108.2406,96913.0
2021-10-22 10:50:00,115.67,115.8,115.64,115.75,59665.0,108.2406,108.3623,108.2126,108.3155,59665.0
2021-10-22 10:55:00,115.76,115.85,115.76,115.82,25302.0,108.3249,108.4091,108.3249,108.381,25302.0
2021-10-22 11:00:00,115.81,115.87,115.72,115.76,62745.0,108.3716,108.4278,108.2874,108.3249,62745.0
2021-10-22 11:05:00,115.76,115.84,115.63,115.64,31890.0,108.3249,108.3997,108.2032,108.2126,31890.0
2021-10-22 11:10:00,115.64,115.74,115.56,115.58,31370.0,108.2126,108.3061,108.1377,108.1564,31370.0
2021-10-22 11:15:00,115.55,115.55,115.25,115.3,60267.0,108.1283,108.1283,107.8476,107.8944,60267.0
2021-10-22 11:20:00,115.28,115.32,114.92,114.94,86991.0,107.8757,107.9131,107.5388,107.5575,86991.0
2021-10-22 11:25:00,114.96,115.17,114.85,115.14,44588.0,107.5762,107.7727,107.4733,107.7447,44588.0
2021-10-22 11:30:00,115.14,115.22,115.01,115.04,54722.0,107.7447,107.8195,107.623,107.6511,54722.0
2021-10-22 11:35:00,115.04,115.06,114.77,114.79,53250.0,107.6511,107.6698,107.3984,107.4172,53250.0
2021-10-22 11:40:00,114.79,114.85,114.67,114.73,68705.0,107.4172,107.4733,107.3049,107.361,68705.0
2021-10-22 11:45:00,114.73,114.79,114.64,114.66,36429.0,107.361,107.4172,107.2768,107.2955,36429.0
2021-10-22 11:50:00,114.67,114.84,114.6,114.83,32170.0,107.3049,107.4639,107.2394,107.4546,32170.0
2021-10-22 11:55:00,114.82,114.93,114.77,114.88,25325.0,107.4452,107.5482,107.3984,107.5014,25325.0
2021-10-22 12:00:00,114.87,114.92,114.78,114.85,23783.0,107.492,107.5388,107.4078,107.4733,23783.0
2021-10-22 12:05:00,114.86,114.96,114.84,114.9,41186.0,107.4827,107.5762,107.4639,107.5201,41186.0
2021-10-22 12:10:00,114.9,115.01,114.9,114.98,43668.0,107.5201,107.623,107.5201,107.595,43668.0
2021-10-22 12:15:00,114.99,114.99,114.84,114.86,25327.0,107.6043,107.6043,107.4639,107.4827,25327.0
2021-10-22 12:20:00,114.85,114.85,114.69,114.69,37303.0,107.4733,107.4733,107.3236,107.3236,37303.0
2021-10-22 12:25:00,114.71,114.89,114.68,114.87,20981.0,107.3423,107.5107,107.3142,107.492,20981.0
2021-10-22 12:30:00,114.87,114.89,114.79,114.8,11366.0,107.492,107.5107,107.4172,107.4265,11366.0
2021-10-22 12:35:00,114.81,114.92,114.77,114.86,18271.0,107.4359,107.5388,107.3984,107.4827,18271.0
2021-10-22 12:40:00,114.87,115.02,114.81,114.98,38892.0,107.492,107.6324,107.4359,107.595,38892.0
2021-10-22 12:45:00,114.98,115.04,114.95,114.98,26777.0,107.595,107.6511,107.5669,107.595,26777.0
2021-10-22 12:50:00,114.97,114.97,114.86,114.9,13948.0,107.5856,107.5856,107.4827,107.5201,13948.0
2021-10-22 12:55:00,114.91,114.95,114.83,114.86,10529.0,107.5294,107.5669,107.4546,107.4827,10529.0
2021-10-22 13:00:00,114.86,114.9,114.81,114.85,29992.0,107.4827,107.5201,107.4359,107.4733,29992.0
2021-10-22 13:05:00,114.87,114.91,114.81,114.89,12486.0,107.492,107.5294,107.4359,107.5107,12486.0
2021-10-22 13:10:00,114.92,114.92,114.81,114.81,15840.0,107.5388,107.5388,107.4359,107.4359,15840.0
2021-10-22 13:15:00,114.81,114.82,114.76,114.78,16390.0,107.4359,107.4452,107.3891,107.4078,16390.0
2021-10-22 13:20:00,114.77,114.82,114.74,114.8,17377.0,107.3984,107.4452,107.3704,107.4265,17377.0
2021-10-22 13:25:00,114.79,114.88,114.77,114.83,15975.0,107.4172,107.5014,107.3984,107.4546,15975.0
2021-10-22 13:30:00,114.84,114.86,114.76,114.84,16473.0,107.4639,107.4827,107.3891,107.4639,16473.0
2021-10-22 13:35:00,114.82,114.88,114.81,114.84,9823.0,107.4452,107.5014,107.4359,107.4639,9823.0
2021-10-22 13:40:00,114.85,114.85,114.72,114.72,16837.0,107.4733,107.4733,107.3517,107.3517,16837.0
2021-10-22 13:45:00,114.73,114.73,114.62,114.63,16817.0,107.361,107.361,107.2581,107.2674,16817.0
2021-10-22 13:50:00,114.63,114.75,114.63,114.66,15923.0,107.2674,107.3797,107.2674,107.2955,15923.0
2021-10-22 13:55:00,114.66,114.7,114.56,114.56,31702.0,107.2955,107.3329,107.2019,107.2019,31702.0
2021-10-22 14:00:00,114.58,114.69,114.56,114.69,17019.0,107.2206,107.3236,107.2019,107.3236,17019.0
2021-10-22 14:05:00,114.71,114.75,114.69,114.73,13208.0,107.3423,107.3797,107.3236,107.361,13208.0
2021-10-22 14:10:00,114.72,114.74,114.65,114.68,18159.0,107.3517,107.3704,107.2861,107.3142,18159.0
2021-10-22 14:15:00,114.69,114.75,114.66,114.72,29340.0,107.3236,107.3797,107.2955,107.3517,29340.0
2021-10-22 14:20:00,114.73,114.76,114.7,114.7,15820.0,107.361,107.3891,107.3329,107.3329,15820.0
2021-10-22 14:25:00,114.73,114.78,114.67,114.7,61511.0,107.361,107.4078,107.3049,107.3329,61511.0
2021-10-22 14:30:00,114.7,114.8,114.68,114.8,92482.0,107.3329,107.4265,107.3142,107.4265,92482.0
2021-10-22 14:35:00,114.79,114.91,114.77,114.79,42535.0,107.4172,107.5294,107.3984,107.4172,42535.0
2021-10-22 14:40:00,114.81,114.82,114.74,114.75,13649.0,107.4359,107.4452,107.3704,107.3797,13649.0
2021-10-22 14:45:00,114.74,114.77,114.68,114.73,18838.0,107.3704,107.3984,107.3142,107.361,18838.0
2021-10-22 14:50:00,114.73,114.8,114.71,114.76,20883.0,107.361,107.4265,107.3423,107.3891,20883.0
2021-10-22 14:55:00,114.76,114.78,114.71,114.71,15618.0,107.3891,107.4078,107.3423,107.3423,15618.0
2021-10-22 15:00:00,114.71,114.74,114.61,114.64,22041.0,107.3423,107.3704,107.2487,107.2768,22041.0
2021-10-22 15:05:00,114.64,114.71,114.61,114.67,51070.0,107.2768,107.3423,107.2487,107.3049,51070.0
2021-10-22 15:10:00,114.66,114.67,114.52,114.59,49505.0,107.2955,107.3049,107.1645,107.23,49505.0
2021-10-22 15:15:00,114.6,114.65,114.51,114.53,33069.0,107.2394,107.2861,107.1551,107.1739,33069.0
2021-10-22 15:20:00,114.53,114.56,114.48,114.53,46599.0,107.1739,107.2019,107.1271,107.1739,46599.0
2021-10-22 15:25:00,114.53,114.55,114.47,114.5,30751.0,107.1739,107.1926,107.1177,107.1458,30751.0
2021-10-22 15:30:00,114.51,114.64,114.48,114.63,47908.0,107.1551,107.2768,107.1271,107.2674,47908.0
2021-10-22 15:35:00,114.64,114.65,114.46,114.53,63431.0,107.2768,107.2861,107.1084,107.1739,63431.0
2021-10-22 15:40:00,114.52,114.53,114.4,114.42,60523.0,107.1645,107.1739,107.0522,107.0709,60523.0
2021-10-22 15:45:00,114.43,114.45,114.34,114.4,77614.0,107.0803,107.099,106.9961,107.0522,77614.0
2021-10-22 15:50:00,114.41,114.52,114.4,114.41,128464.0,107.0616,107.1645,107.0522,107.0616,128464.0
2021-10-22 15:55:00,114.41,114.48,114.23,114.23,263836.0,107.0616,107.1271,106.8931,106.8931,263836.0
2021-10-25 09:30:00,114.4,114.42,113.72,114.14,415013.0,107.0522,107.0709,106.4159,106.8089,415013.0
2021-10-25 09:35:00,114.15,114.26,113.34,113.41,202223.0,106.8183,106.9212,106.0603,106.1258,202223.0
2021-10-25 09:40:00,113.36,113.46,113.11,113.35,134970.0,106.079,106.1726,105.8451,106.0696,134970.0
2021-10-25 09:45:00,113.32,113.88,113.24,113.86,74656.0,106.0416,106.5656,105.9667,106.5469,74656.0
2021-10-25 09:50:00,113.84,113.99,113.78,113.86,52782.0,106.5282,106.6685,106.472,106.5469,52782.0
2021-10-25 09:55:00,113.84,113.86,113.72,113.86,64909.0,106.5282,106.5469,106.4159,106.5469,64909.0
2021-10-25 10:00:00,113.86,114.09,113.79,114.02,73310.0,106.5469,106.7621,106.4814,106.6966,73310.0
2021-10-25 10:05:00,114.02,114.2,113.94,114.19,52307.0,106.6966,106.8651,106.6218,106.8557,52307.0
2021-10-25 10:10:00,114.2,114.34,114.12,114.19,53253.0,106.8651,106.9961,106.7902,106.8557,53253.0
2021-10-25 10:15:00,114.21,114.44,114.21,114.39,44035.0,106.8744,107.0896,106.8744,107.0428,44035.0
2021-10-25 10:20:00,114.36,114.55,114.3,114.42,43191.0,107.0148,107.1926,106.9586,107.0709,43191.0
2021-10-25 10:25:00,114.46,114.46,114.29,114.29,38413.0,107.1084,107.1084,106.9493,106.9493,38413.0
2021-10-25 10:30:00,114.28,114.42,114.28,114.36,43394.0,106.9399,107.0709,106.9399,107.0148,43394.0
2021-10-25 10:35:00,114.36,114.37,114.18,114.2,28205.0,107.0148,107.0241,106.8463,106.8651,28205.0
2021-10-25 10:40:00,114.19,114.25,114.16,114.18,19308.0,106.8557,106.9118,106.8276,106.8463,19308.0
2021-10-25 10:45:00,114.17,114.25,114.12,114.23,32704.0,106.837,106.9118,106.7902,106.8931,32704.0
2021-10-25 10:50:00,114.24,114.25,114.14,114.18,24866.0,106.9025,106.9118,106.8089,106.8463,24866.0
2021-10-25 10:55:00,114.17,114.34,114.12,114.26,35868.0,106.837,106.9961,106.7902,106.9212,35868.0
2021-10-25 11:00:00,114.28,114.38,114.27,114.38,34346.0,106.9399,107.0335,106.9306,107.0335,34346.0
2021-10-25 11:05:00,114.38,114.4,114.31,114.35,16866.0,107.0335,107.0522,106.968,107.0054,16866.0
2021-10-25 11:10:00,114.37,114.46,114.33,114.44,17774.0,107.0241,107.1084,106.9867,107.0896,17774.0
2021-10-25 11:15:00,114.46,114.51,114.35,114.35,24087.0,107.1084,107.1551,107.0054,107.0054,24087.0
2021-10-25 11:20:00,114.35,114.43,114.27,114.41,29116.0,107.0054,107.0803,106.9306,107.0616,29116.0
2021-10-25 11:25:00,114.39,114.48,114.32,114.47,22835.0,107.0428,107.1271,106.9773,107.1177,22835.0
2021-10-25 11:30:00,114.46,114.47,114.24,114.25,35847.0,107.1084,107.1177,106.9025,106.9118,35847.0
2021-10-25 11:35:00,114.25,114.29,114.18,114.18,29262.0,106.9118,106.9493,106.8463,106.8463,29262.0
2021-10-25 11:40:00,114.19,114.23,114.09,114.09,51286.0,106.8557,106.8931,106.7621,106.7621,51286.0
2021-10-25 11:45:00,114.09,114.23,114.08,114.18,34576.0,106.7621,106.8931,106.7528,106.8463,34576.0
2021-10-25 11:50:00,114.19,114.24,114.14,114.14,25747.0,106.8557,106.9025,106.8089,106.8089,25747.0
2021-10-25 11:55:00,114.13,114.17,114.07,114.13,36143.0,106.7995,106.837,106.7434,106.7995,36143.0
2021-10-25 12:00:00,114.12,114.22,114.08,114.18,21602.0,106.7902,106.8838,106.7528,106.8463,21602.0
2021-10-25 12:05:00,114.18,114.26,114.18,114.23,18860.0,106.8463,106.9212,106.8463,106.8931,18860.0
2021-10-25 12:10:00,114.22,114.22,114.06,114.07,21752.0,106.8838,106.8838,106.734,106.7434,21752.0
2021-10-25 12:15:00,114.06,114.09,114.02,114.02,15819.0,106.734,106.7621,106.6966,106.6966,15819.0
2021-10-25 12:20:00,114.03,114.24,113.97,114.18,71412.0,106.706,106.9025,106.6498,106.8463,71412.0
2021-10-25 12:25:00,114.17,114.21,114.08,114.19,39884.0,106.837,106.8744,106.7528,106.8557,39884.0
2021-10-25 12:30:00,114.2,114.2,114.05,114.06,28784.0,106.8651,106.8651,106.7247,106.734,28784.0
2021-10-25 12:35:00,114.06,114.2,114.06,114.2,22712.0,106.734,106.8651,106.734,106.8651,22712.0
2021-10-25 12:40:00,114.21,114.22,114.1,114.14,30377.0,106.8744,106.8838,106.7715,106.8089,30377.0
2021-10-25 12:45:00,114.14,114.17,114.1,114.15,21196.0,106.8089,106.837,106.7715,106.8183,21196.0
2021-10-25 12:50:00,114.15,114.15,114.05,114.09,17457.0,106.8183,106.8183,106.7247,106.7621,17457.0
2021-10-25 12:55:00,114.08,114.15,114.08,114.13,17773.0,106.7528,106.8183,106.7528,106.7995,17773.0
2021-10-25 13:00:00,114.13,114.17,114.11,114.17,20948.0,106.7995,106.837,106.7808,106.837,20948.0
2021-10-25 13:05:00,114.17,114.17,114.12,114.15,20184.0,106.837,106.837,106.7902,106.8183,20184.0
2021-10-25 13:10:00,114.14,114.2,114.13,114.19,33770.0,106.8089,106.8651,106.7995,106.8557,33770.0
2021-10-25 13:15:00,114.2,114.2,114.15,114.16,26491.0,106.8651,106.8651,106.8183,106.8276,26491.0
2021-10-25 13:20:00,114.15,114.16,114.07,114.09,23199.0,106.8183,106.8276,106.7434,106.7621,23199.0
2021-10-25 13:25:00,114.09,114.14,114.08,114.1,8942.0,106.7621,106.8089,106.7528,106.7715,8942.0
2021-10-25 13:30:00,114.1,114.11,114.07,114.09,10556.0,106.7715,106.7808,106.7434,106.7621,10556.0
2021-10-25 13:35:00,114.09,114.11,114.05,114.08,17372.0,106.7621,106.7808,106.7247,106.7528,17372.0
2021-10-25 13:40:00,114.08,114.09,114.01,114.05,25036.0,106.7528,106.7621,106.6873,106.7247,25036.0
2021-10-25 13:45:00,114.03,114.05,113.98,114.0,18914.0,106.706,106.7247,106.6592,106.6779,18914.0
2021-10-25 13:50:00,114.01,114.06,113.97,114.01,16726.0,106.6873,106.734,106.6498,106.6873,16726.0
2021-10-25 13:55:00,114.01,114.07,114.01,114.02,14231.0,106.6873,106.7434,106.6873,106.6966,14231.0
2021-10-25 14:00:00,114.02,114.02,113.98,113.99,13688.0,106.6966,106.6966,106.6592,106.6685,13688.0
2021-10-25 14:05:00,114.02,114.11,114.01,114.1,33315.0,106.6966,106.7808,106.6873,106.7715,33315.0
2021-10-25 14:10:00,114.11,114.14,114.03,114.03,15593.0,106.7808,106.8089,106.706,106.706,15593.0
2021-10-25 14:15:00,114.02,114.11,114.02,114.05,20877.0,106.6966,106.7808,106.6966,106.7247,20877.0
2021-10-25 14:20:00,114.04,114.08,114.01,114.02,17047.0,106.7153,106.7528,106.6873,106.6966,17047.0
2021-10-25 14:25:00,114.03,114.11,114.01,114.09,15771.0,106.706,106.7808,106.6873,106.7621,15771.0
2021-10-25 14:30:00,114.1,114.16,114.06,114.07,20221.0,106.7715,106.8276,106.734,106.7434,20221.0
2021-10-25 14:35:00,114.07,114.1,113.97,113.98,36730.0,106.7434,106.7715,106.6498,106.6592,36730.0
2021-10-25 14:40:00,113.97,113.97,113.88,113.9,44560.0,106.6498,106.6498,106.5656,106.5843,44560.0
2021-10-25 14:45:00,113.9,113.9,113.81,113.83,61709.0,106.5843,106.5843,106.5001,106.5188,61709.0
2021-10-25 14:50:00,113.83,113.84,113.8,113.82,47502.0,106.5188,106.5282,106.4907,106.5095,47502.0
2021-10-25 14:55:00,113.81,113.83,113.74,113.76,51080.0,106.5001,106.5188,106.4346,106.4533,51080.0
2021-10-25 15:00:00,113.76,113.78,113.66,113.69,57507.0,106.4533,106.472,106.3597,106.3878,57507.0
2021-10-25 15:05:00,113.7,113.86,113.69,113.85,30281.0,106.3972,106.5469,106.3878,106.5375,30281.0
2021-10-25 15:10:00,113.85,113.85,113.78,113.8,20227.0,106.5375,106.5375,106.472,106.4907,20227.0
2021-10-25 15:15:00,113.8,113.83,113.76,113.79,18739.0,106.4907,106.5188,106.4533,106.4814,18739.0
2021-10-25 15:20:00,113.8,113.81,113.71,113.73,23126.0,106.4907,106.5001,106.4065,106.4252,23126.0
2021-10-25 15:25:00,113.73,113.73,113.68,113.71,35223.0,106.4252,106.4252,106.3785,106.4065,35223.0
2021-10-25 15:30:00,113.71,113.73,113.67,113.69,37067.0,106.4065,106.4252,106.3691,106.3878,37067.0
2021-10-25 15:35:00,113.69,113.77,113.67,113.72,64437.0,106.3878,106.4627,106.3691,106.4159,64437.0
2021-10-25 15:40:00,113.71,113.72,113.68,113.7,46823.0,106.4065,106.4159,106.3785,106.3972,46823.0
2021-10-25 15:45:00,113.69,113.76,113.68,113.7,62832.0,106.3878,106.4533,106.3785,106.3972,62832.0
2021-10-25 15:50:00,113.69,113.7,113.55,113.61,120331.0,106.3878,106.3972,106.2568,106.3129,120331.0
2021-10-25 15:55:00,113.6,113.66,113.49,113.65,210340.0,106.3036,106.3597,106.2007,106.3504,210340.0
2021-10-26 09:30:00,114.94,115.23,114.43,115.19,307453.0,107.5575,107.8289,107.0803,107.7915,307453.0
2021-10-26 09:35:00,115.19,115.21,114.91,115.12,54790.0,107.7915,107.8102,107.5294,107.726,54790.0
2021-10-26 09:40:00,115.09,115.3,114.97,115.16,128738.0,107.6979,107.8944,107.5856,107.7634,128738.0
2021-10-26 09:45:00,115.12,115.12,114.83,114.93,47783.0,107.726,107.726,107.4546,107.5482,47783.0
2021-10-26 09:50:00,114.96,114.98,114.73,114.76,32311.0,107.5762,107.595,107.361,107.3891,32311.0
2021-10-26 09:55:00,114.77,114.77,114.65,114.68,45131.0,107.3984,107.3984,107.2861,107.3142,45131.0
2021-10-26 10:00:00,114.66,114.73,114.54,114.59,56719.0,107.2955,107.361,107.1832,107.23,56719.0
2021-10-26 10:05:00,114.59,114.7,114.56,114.61,53370.0,107.23,107.3329,107.2019,107.2487,53370.0
2021-10-26 10:10:00,114.62,114.79,114.59,114.79,31745.0,107.2581,107.4172,107.23,107.4172,31745.0
2021-10-26 10:15:00,114.79,114.9,114.75,114.77,48096.0,107.4172,107.5201,107.3797,107.3984,48096.0
2021-10-26 10:20:00,114.78,114.93,114.75,114.87,34722.0,107.4078,107.5482,107.3797,107.492,34722.0
2021-10-26 10:25:00,114.88,114.88,114.58,114.61,45661.0,107.5014,107.5014,107.2206,107.2487,45661.0
2021-10-26 10:30:00,114.62,114.78,114.57,114.69,22816.0,107.2581,107.4078,107.2113,107.3236,22816.0
2021-10-26 10:35:00,114.69,114.8,114.64,114.8,19968.0,107.3236,107.4265,107.2768,107.4265,19968.0
2021-10-26 10:40:00,114.79,114.82,114.64,114.68,33300.0,107.4172,107.4452,107.2768,107.3142,33300.0
2021-10-26 10:45:00,114.68,114.78,114.66,114.68,20972.0,107.3142,107.4078,107.2955,107.3142,20972.0
2021-10-26 10:50:00,114.7,114.76,114.68,114.73,15511.0,107.3329,107.3891,107.3142,107.361,15511.0
2021-10-26 10:55:00,114.75,114.94,114.68,114.81,40329.0,107.3797,107.5575,107.3142,107.4359,40329.0
2021-10-26 11:00:00,114.82,114.84,114.59,114.59,31174.0,107.4452,107.4639,107.23,107.23,31174.0
2021-10-26 11:05:00,114.56,114.59,114.39,114.43,74342.0,107.2019,107.23,107.0428,107.0803,74342.0
2021-10-26 11:10:00,114.44,114.56,114.44,114.52,27727.0,107.0896,107.2019,107.0896,107.1645,27727.0
2021-10-26 11:15:00,114.55,114.67,114.5,114.61,28263.0,107.1926,107.3049,107.1458,107.2487,28263.0
2021-10-26 11:20:00,114.61,114.67,114.57,114.66,16092.0,107.2487,107.3049,107.2113,107.2955,16092.0
2021-10-26 11:25:00,114.66,114.75,114.58,114.59,16380.0,107.2955,107.3797,107.2206,107.23,16380.0
2021-10-26 11:30:00,114.63,114.63,114.27,114.29,26130.0,107.2674,107.2674,106.9306,106.9493,26130.0
2021-10-26 11:35:00,114.26,114.54,114.24,114.54,25096.0,106.9212,107.1832,106.9025,107.1832,25096.0
2021-10-26 11:40:00,114.54,114.57,114.48,114.52,30901.0,107.1832,107.2113,107.1271,107.1645,30901.0
2021-10-26 11:45:00,114.52,114.61,114.45,114.53,34014.0,107.1645,107.2487,107.099,107.1739,34014.0
2021-10-26 11:50:00,114.53,114.59,114.46,114.59,30533.0,107.1739,107.23,107.1084,107.23,30533.0
2021-10-26 11:55:00,114.59,114.6,114.33,114.34,31920.0,107.23,107.2394,106.9867,106.9961,31920.0
2021-10-26 12:00:00,114.36,114.4,114.21,114.21,21749.0,107.0148,107.0522,106.8744,106.8744,21749.0
2021-10-26 12:05:00,114.21,114.32,114.12,114.31,47834.0,106.8744,106.9773,106.7902,106.968,47834.0
2021-10-26 12:10:00,114.32,114.51,114.31,114.51,54936.0,106.9773,107.1551,106.968,107.1551,54936.0
2021-10-26 12:15:00,114.52,114.54,114.44,114.5,12784.0,107.1645,107.1832,107.0896,107.1458,12784.0
2021-10-26 12:20:00,114.49,114.55,114.48,114.53,14661.0,107.1364,107.1926,107.1271,107.1739,14661.0
2021-10-26 12:25:00,114.52,114.53,114.36,114.4,16798.0,107.1645,107.1739,107.0148,107.0522,16798.0
2021-10-26 12:30:00,114.38,114.55,114.34,114.52,25149.0,107.0335,107.1926,106.9961,107.1645,25149.0
2021-10-26 12:35:00,114.51,114.52,114.32,114.35,23969.0,107.1551,107.1645,106.9773,107.0054,23969.0
2021-10-26 12:40:00,114.35,114.35,114.01,114.05,60767.0,107.0054,107.0054,106.6873,106.7247,60767.0
2021-10-26 12:45:00,114.05,114.06,113.85,113.86,82847.0,106.7247,106.734,106.5375,106.5469,82847.0
2021-10-26 12:50:00,113.86,113.9,113.79,113.8,88145.0,106.5469,106.5843,106.4814,106.4907,88145.0
2021-10-26 12:55:00,113.8,114.05,113.8,114.05,62303.0,106.4907,106.7247,106.4907,106.7247,62303.0
2021-10-26 13:00:00,114.04,114.05,113.9,113.98,69943.0,106.7153,106.7247,106.5843,106.6592,69943.0
2021-10-26 13:05:00,113.97,113.98,113.82,113.87,79781.0,106.6498,106.6592,106.5095,106.5562,79781.0
2021-10-26 13:10:00,113.87,113.99,113.72,113.97,38116.0,106.5562,106.6685,106.4159,106.6498,38116.0
2021-10-26 13:15:00,113.99,114.08,113.94,114.05,22825.0,106.6685,106.7528,106.6218,106.7247,22825.0
2021-10-26 13:20:00,114.06,114.1,113.94,114.01,26031.0,106.734,106.7715,106.6218,106.6873,26031.0
2021-10-26 13:25:00,113.98,114.08,113.91,114.0,17045.0,106.6592,106.7528,106.5937,106.6779,17045.0
2021-10-26 13:30:00,113.99,114.15,113.98,114.13,21382.0,106.6685,106.8183,106.6592,106.7995,21382.0
2021-10-26 13:35:00,114.12,114.23,114.12,114.21,16198.0,106.7902,106.8931,106.7902,106.8744,16198.0
2021-10-26 13:40:00,114.23,114.23,114.07,114.12,16504.0,106.8931,106.8931,106.7434,106.7902,16504.0
2021-10-26 13:45:00,114.12,114.17,114.06,114.08,7187.0,106.7902,106.837,106.734,106.7528,7187.0
2021-10-26 13:50:00,114.08,114.11,114.06,114.09,5743.0,106.7528,106.7808,106.734,106.7621,5743.0
2021-10-26 13:55:00,114.08,114.13,114.0,114.1,27203.0,106.7528,106.7995,106.6779,106.7715,27203.0
2021-10-26 14:00:00,114.1,114.24,114.1,114.21,11715.0,106.7715,106.9025,106.7715,106.8744,11715.0
2021-10-26 14:05:00,114.21,114.23,114.1,114.15,17827.0,106.8744,106.8931,106.7715,106.8183,17827.0
2021-10-26 14:10:00,114.14,114.2,114.09,114.2,16732.0,106.8089,106.8651,106.7621,106.8651,16732.0
2021-10-26 14:15:00,114.19,114.24,114.16,114.24,16336.0,106.8557,106.9025,106.8276,106.9025,16336.0
2021-10-26 14:20:00,114.23,114.3,114.21,114.29,29741.0,106.8931,106.9586,106.8744,106.9493,29741.0
2021-10-26 14:25:00,114.3,114.36,114.26,114.28,27666.0,106.9586,107.0148,106.9212,106.9399,27666.0
2021-10-26 14:30:00,114.3,114.37,114.27,114.31,34576.0,106.9586,107.0241,106.9306,106.968,34576.0
2021-10-26 14:35:00,114.31,114.32,114.26,114.27,50947.0,106.968,106.9773,106.9212,106.9306,50947.0
2021-10-26 14:40:00,114.27,114.3,114.2,114.25,77603.0,106.9306,106.9586,106.8651,106.9118,77603.0
2021-10-26 14:45:00,114.25,114.37,114.25,114.36,32537.0,106.9118,107.0241,106.9118,107.0148,32537.0
2021-10-26 14:50:00,114.36,114.48,114.35,114.42,41973.0,107.0148,107.1271,107.0054,107.0709,41973.0
2021-10-26 14:55:00,114.43,114.5,114.42,114.49,52317.0,107.0803,107.1458,107.0709,107.1364,52317.0
2021-10-26 15:00:00,114.5,114.58,114.49,114.58,53662.0,107.1458,107.2206,107.1364,107.2206,53662.0
2021-10-26 15:05:00,114.57,114.6,114.47,114.48,23909.0,107.2113,107.2394,107.1177,107.1271,23909.0
2021-10-26 15:10:00,114.46,114.47,114.27,114.33,30581.0,107.1084,107.1177,106.9306,106.9867,30581.0
2021-10-26 15:15:00,114.34,114.37,114.26,114.27,18724.0,106.9961,107.0241,106.9212,106.9306,18724.0
2021-10-26 15:20:00,114.27,114.3,114.17,114.2,26835.0,106.9306,106.9586,106.837,106.8651,26835.0
2021-10-26 15:25:00,114.2,114.28,114.14,114.15,20675.0,106.8651,106.9399,106.8089,106.8183,20675.0
2021-10-26 15:30:00,114.15,114.22,114.13,114.2,26295.0,106.8183,106.8838,106.7995,106.8651,26295.0
2021-10-26 15:35:00,114.2,114.23,114.15,114.16,22494.0,106.8651,106.8931,106.8183,106.8276,22494.0
2021-10-26 15:40:00,114.16,114.21,114.1,114.18,33763.0,106.8276,106.8744,106.7715,106.8463,33763.0
2021-10-26 15:45:00,114.18,114.23,114.13,114.14,56506.0,106.8463,106.8931,106.7995,106.8089,56506.0
2021-10-26 15:50:00,114.13,114.14,114.0,114.08,80853.0,106.7995,106.8089,106.6779,106.7528,80853.0
2021-10-26 15:55:00,114.1,114.23,114.03,114.17,202538.0,106.7715,106.8931,106.706,106.837,202538.0
2021-10-27 09:30:00,114.15,114.36,113.76,114.17,278006.0,106.8183,107.0148,106.4533,106.837,278006.0
2021-10-27 09:35:00,114.15,114.38,114.15,114.27,65594.0,106.8183,107.0335,106.8183,106.9306,65594.0
2021-10-27 09:40:00,114.28,114.84,114.25,114.79,78362.0,106.9399,107.4639,106.9118,107.4172,78362.0
2021-10-27 09:45:00,114.8,114.93,114.67,114.84,71572.0,107.4265,107.5482,107.3049,107.4639,71572.0
2021-10-27 09:50:00,114.83,114.94,114.72,114.81,58139.0,107.4546,107.5575,107.3517,107.4359,58139.0
2021-10-27 09:55:00,114.78,114.91,114.76,114.87,44733.0,107.4078,107.5294,107.3891,107.492,44733.0
2021-10-27 10:00:00,114.89,114.9,114.55,114.62,94056.0,107.5107,107.5201,107.1926,107.2581,94056.0
2021-10-27 10:05:00,114.62,114.64,114.42,114.58,62501.0,107.2581,107.2768,107.0709,107.2206,62501.0
2021-10-27 10:10:00,114.57,114.69,114.45,114.53,46122.0,107.2113,107.3236,107.099,107.1739,46122.0
2021-10-27 10:15:00,114.53,114.58,114.43,114.55,24654.0,107.1739,107.2206,107.0803,107.1926,24654.0
2021-10-27 10:20:00,114.52,114.58,114.37,114.57,21818.0,107.1645,107.2206,107.0241,107.2113,21818.0
2021-10-27 10:25:00,114.56,114.66,114.54,114.64,35172.0,107.2019,107.2955,107.1832,107.2768,35172.0
2021-10-27 10:30:00,114.63,114.69,114.44,114.65,41757.0,107.2674,107.3236,107.0896,107.2861,41757.0
2021-10-27 10:35:00,114.64,114.67,114.49,114.5,31538.0,107.2768,107.3049,107.1364,107.1458,31538.0
2021-10-27 10:40:00,114.5,114.59,114.24,114.26,33738.0,107.1458,107.23,106.9025,106.9212,33738.0
2021-10-27 10:45:00,114.26,114.27,114.06,114.09,42207.0,106.9212,106.9306,106.734,106.7621,42207.0
2021-10-27 10:50:00,114.09,114.24,114.01,114.21,39569.0,106.7621,106.9025,106.6873,106.8744,39569.0
2021-10-27 10:55:00,114.2,114.29,113.99,114.03,37220.0,106.8651,106.9493,106.6685,106.706,37220.0
2021-10-27 11:00:00,114.04,114.23,114.02,114.22,28539.0,106.7153,106.8931,106.6966,106.8838,28539.0
2021-10-27 11:05:00,114.24,114.43,114.23,114.39,32732.0,106.9025,107.0803,106.8931,107.0428,32732.0
2021-10-27 11:10:00,114.4,114.4,114.22,114.22,41861.0,107.0522,107.0522,106.8838,106.8838,41861.0
2021-10-27 11:15:00,114.22,114.24,114.06,114.16,74280.0,106.8838,106.9025,106.734,106.8276,74280.0
2021-10-27 11:20:00,114.17,114.24,114.1,114.12,21338.0,106.837,106.9025,106.7715,106.7902,21338.0
2021-10-27 11:25:00,114.13,114.28,114.05,114.17,30237.0,106.7995,106.9399,106.7247,106.837,30237.0
2021-10-27 11:30:00,114.16,114.24,114.1,114.14,40863.0,106.8276,106.9025,106.7715,106.8089,40863.0
2021-10-27 11:35:00,114.14,114.19,114.04,114.16,46987.0,106.8089,106.8557,106.7153,106.8276,46987.0
2021-10-27 11:40:00,114.15,114.16,114.02,114.14,21591.0,106.8183,106.8276,106.6966,106.8089,21591.0
2021-10-27 11:45:00,114.15,114.16,113.99,114.0,20239.0,106.8183,106.8276,106.6685,106.6779,20239.0
2021-10-27 11:50:00,114.02,114.09,113.93,114.08,28595.0,106.6966,106.7621,106.6124,106.7528,28595.0
2021-10-27 11:55:00,114.07,114.3,114.06,114.29,58256.0,106.7434,106.9586,106.734,106.9493,58256.0
2021-10-27 12:00:00,114.29,114.49,114.29,114.45,28622.0,106.9493,107.1364,106.9493,107.099,28622.0
2021-10-27 12:05:00,114.43,114.49,114.4,114.44,23632.0,107.0803,107.1364,107.0522,107.0896,23632.0
2021-10-27 12:10:00,114.44,114.45,114.37,114.42,29871.0,107.0896,107.099,107.0241,107.0709,29871.0
2021-10-27 12:15:00,114.42,114.63,114.42,114.63,29363.0,107.0709,107.2674,107.0709,107.2674,29363.0
2021-10-27 12:20:00,114.63,114.64,114.52,114.58,13627.0,107.2674,107.2768,107.1645,107.2206,13627.0
2021-10-27 12:25:00,114.57,114.58,114.52,114.56,11525.0,107.2113,107.2206,107.1645,107.2019,11525.0
2021-10-27 12:30:00,114.56,114.59,114.51,114.55,11611.0,107.2019,107.23,107.1551,107.1926,11611.0
2021-10-27 12:35:00,114.56,114.62,114.53,114.57,13028.0,107.2019,107.2581,107.1739,107.2113,13028.0
2021-10-27 12:40:00,114.56,114.69,114.56,114.65,19855.0,107.2019,107.3236,107.2019,107.2861,19855.0
2021-10-27 12:45:00,114.66,114.81,114.64,114.79,25902.0,107.2955,107.4359,107.2768,107.4172,25902.0
2021-10-27 12:50:00,114.78,114.82,114.69,114.71,20846.0,107.4078,107.4452,107.3236,107.3423,20846.0
2021-10-27 12:55:00,114.7,114.76,114.67,114.74,9957.0,107.3329,107.3891,107.3049,107.3704,9957.0
2021-10-27 13:00:00,114.74,114.83,114.74,114.81,17819.0,107.3704,107.4546,107.3704,107.4359,17819.0
2021-10-27 13:05:00,114.8,114.87,114.8,114.83,22783.0,107.4265,107.492,107.4265,107.4546,22783.0
2021-10-27 13:10:00,114.82,114.83,114.76,114.82,24699.0,107.4452,107.4546,107.3891,107.4452,24699.0
2021-10-27 13:15:00,114.81,114.82,114.71,114.77,19480.0,107.4359,107.4452,107.3423,107.3984,19480.0
2021-10-27 13:20:00,114.77,114.86,114.77,114.84,18015.0,107.3984,107.4827,107.3984,107.4639,18015.0
2021-10-27 13:25:00,114.82,114.88,114.81,114.82,21022.0,107.4452,107.5014,107.4359,107.4452,21022.0
2021-10-27 13:30:00,114.82,114.84,114.76,114.79,17045.0,107.4452,107.4639,107.3891,107.4172,17045.0
2021-10-27 13:35:00,114.79,114.91,114.78,114.88,18274.0,107.4172,107.5294,107.4078,107.5014,18274.0
2021-10-27 13:40:00,114.88,114.94,114.84,114.86,23495.0,107.5014,107.5575,107.4639,107.4827,23495.0
2021-10-27 13:45:00,114.85,114.86,114.8,114.8,19373.0,107.4733,107.4827,107.4265,107.4265,19373.0
2021-10-27 13:50:00,114.8,114.81,114.74,114.78,7982.0,107.4265,107.4359,107.3704,107.4078,7982.0
2021-10-27 13:55:00,114.82,114.87,114.82,114.86,15186.0,107.4452,107.492,107.4452,107.4827,15186.0
2021-10-27 14:00:00,114.86,114.92,114.82,114.91,15627.0,107.4827,107.5388,107.4452,107.5294,15627.0
2021-10-27 14:05:00,114.92,114.98,114.87,114.98,28105.0,107.5388,107.595,107.492,107.595,28105.0
2021-10-27 14:10:00,114.97,115.0,114.95,114.97,31989.0,107.5856,107.6137,107.5669,107.5856,31989.0
2021-10-27 14:15:00,114.98,115.05,114.97,115.0,59492.0,107.595,107.6605,107.5856,107.6137,59492.0
2021-10-27 14:20:00,114.99,114.99,114.92,114.94,17713.0,107.6043,107.6043,107.5388,107.5575,17713.0
2021-10-27 14:25:00,114.94,114.95,114.87,114.9,16658.0,107.5575,107.5669,107.492,107.5201,16658.0
2021-10-27 14:30:00,114.91,114.93,114.85,114.87,12957.0,107.5294,107.5482,107.4733,107.492,12957.0
2021-10-27 14:35:00,114.87,114.91,114.82,114.91,18556.0,107.492,107.5294,107.4452,107.5294,18556.0
2021-10-27 14:40:00,114.91,114.98,114.9,114.92,15408.0,107.5294,107.595,107.5201,107.5388,15408.0
2021-10-27 14:45:00,114.94,114.96,114.88,114.89,24480.0,107.5575,107.5762,107.5014,107.5107,24480.0
2021-10-27 14:50:00,114.88,115.04,114.84,115.01,66511.0,107.5014,107.6511,107.4639,107.623,66511.0
2021-10-27 14:55:00,115.0,115.06,114.98,115.0,68491.0,107.6137,107.6698,107.595,107.6137,68491.0
2021-10-27 15:00:00,114.98,115.01,114.74,114.75,40595.0,107.595,107.623,107.3704,107.3797,40595.0
2021-10-27 15:05:00,114.75,114.76,114.6,114.6,22414.0,107.3797,107.3891,107.2394,107.2394,22414.0
2021-10-27 15:10:00,114.6,114.61,114.32,114.34,42240.0,107.2394,107.2487,106.9773,106.9961,42240.0
2021-10-27 15:15:00,114.35,114.46,114.3,114.32,21784.0,107.0054,107.1084,106.9586,106.9773,21784.0
2021-10-27 15:20:00,114.32,114.46,114.3,114.46,32933.0,106.9773,107.1084,106.9586,107.1084,32933.0
2021-10-27 15:25:00,114.46,114.49,114.39,114.47,31644.0,107.1084,107.1364,107.0428,107.1177,31644.0
2021-10-27 15:30:00,114.47,114.47,114.19,114.21,96926.0,107.1177,107.1177,106.8557,106.8744,96926.0
2021-10-27 15:35:00,114.2,114.2,114.06,114.08,44321.0,106.8651,106.8651,106.734,106.7528,44321.0
2021-10-27 15:40:00,114.07,114.09,113.98,113.98,68578.0,106.7434,106.7621,106.6592,106.6592,68578.0
2021-10-27 15:45:00,113.98,114.02,113.87,113.88,83210.0,106.6592,106.6966,106.5562,106.5656,83210.0
2021-10-27 15:50:00,113.89,114.14,113.84,113.86,96460.0,106.575,106.8089,106.5282,106.5469,96460.0
2021-10-27 15:55:00,113.87,113.99,113.71,113.74,466893.0,106.5562,106.6685,106.4065,106.4346,466893.0
2021-10-28 09:30:00,113.66,114.2,113.63,113.86,270794.0,106.3597,106.8651,106.3317,106.5469,270794.0
2021-10-28 09:35:00,113.83,114.1,113.54,113.74,153119.0,106.5188,106.7715,106.2474,106.4346,153119.0
2021-10-28 09:40:00,113.74,114.19,113.73,114.17,53511.0,106.4346,106.8557,106.4252,106.837,53511.0
2021-10-28 09:45:00,114.16,114.3,114.1,114.19,47146.0,106.8276,106.9586,106.7715,106.8557,47146.0
2021-10-28 09:50:00,114.26,114.34,114.18,114.33,34393.0,106.9212,106.9961,106.8463,106.9867,34393.0
2021-10-28 09:55:00,114.31,114.7,114.24,114.57,87107.0,106.968,107.3329,106.9025,107.2113,87107.0
2021-10-28 10:00:00,114.57,114.59,114.39,114.49,77658.0,107.2113,107.23,107.0428,107.1364,77658.0
2021-10-28 10:05:00,114.5,114.85,114.4,114.82,140305.0,107.1458,107.4733,107.0522,107.4452,140305.0
2021-10-28 10:10:00,114.81,114.9,114.68,114.7,62461.0,107.4359,107.5201,107.3142,107.3329,62461.0
2021-10-28 10:15:00,114.74,114.96,114.54,114.76,101285.0,107.3704,107.5762,107.1832,107.3891,101285.0
2021-10-28 10:20:00,114.75,114.97,114.59,114.65,84377.0,107.3797,107.5856,107.23,107.2861,84377.0
2021-10-28 10:25:00,114.67,114.9,114.65,114.84,39507.0,107.3049,107.5201,107.2861,107.4639,39507.0
2021-10-28 10:30:00,114.84,114.86,114.7,114.77,25547.0,107.4639,107.4827,107.3329,107.3984,25547.0
2021-10-28 10:35:00,114.77,114.88,114.74,114.83,36113.0,107.3984,107.5014,107.3704,107.4546,36113.0
2021-10-28 10:40:00,114.82,114.98,114.82,114.93,52946.0,107.4452,107.595,107.4452,107.5482,52946.0
2021-10-28 10:45:00,114.95,114.98,114.9,114.93,31510.0,107.5669,107.595,107.5201,107.5482,31510.0
2021-10-28 10:50:00,114.91,114.92,114.77,114.78,20762.0,107.5294,107.5388,107.3984,107.4078,20762.0
2021-10-28 10:55:00,114.78,114.8,114.72,114.74,21590.0,107.4078,107.4265,107.3517,107.3704,21590.0
2021-10-28 11:00:00,114.73,114.8,114.7,114.8,30411.0,107.361,107.4265,107.3329,107.4265,30411.0
2021-10-28 11:05:00,114.79,114.85,114.62,114.7,54343.0,107.4172,107.4733,107.2581,107.3329,54343.0
2021-10-28 11:10:00,114.71,114.77,114.67,114.75,27471.0,107.3423,107.3984,107.3049,107.3797,27471.0
2021-10-28 11:15:00,114.72,114.97,114.71,114.97,32064.0,107.3517,107.5856,107.3423,107.5856,32064.0
2021-10-28 11:20:00,114.97,115.18,114.95,115.14,103335.0,107.5856,107.7821,107.5669,107.7447,103335.0
2021-10-28 11:25:00,115.15,115.34,115.06,115.24,73945.0,107.754,107.9318,107.6698,107.8383,73945.0
2021-10-28 11:30:00,115.25,115.3,114.99,115.01,60807.0,107.8476,107.8944,107.6043,107.623,60807.0
2021-10-28 11:35:00,115.03,115.24,115.0,115.2,54943.0,107.6417,107.8383,107.6137,107.8008,54943.0
2021-10-28 11:40:00,115.2,115.3,115.18,115.29,26319.0,107.8008,107.8944,107.7821,107.885,26319.0
2021-10-28 11:45:00,115.27,115.4,115.21,115.24,30014.0,107.8663,107.988,107.8102,107.8383,30014.0
2021-10-28 11:50:00,115.26,115.4,115.14,115.4,43851.0,107.857,107.988,107.7447,107.988,43851.0
2021-10-28 11:55:00,115.41,115.45,115.24,115.36,54395.0,107.9973,108.0348,107.8383,107.9505,54395.0
2021-10-28 12:00:00,115.38,115.44,115.35,115.4,50693.0,107.9693,108.0254,107.9412,107.988,50693.0
2021-10-28 12:05:00,115.4,115.41,115.35,115.38,25570.0,107.988,107.9973,107.9412,107.9693,25570.0
2021-10-28 12:10:00,115.4,115.44,115.35,115.38,33630.0,107.988,108.0254,107.9412,107.9693,33630.0
2021-10-28 12:15:00,115.38,115.53,115.38,115.49,48596.0,107.9693,108.1096,107.9693,108.0722,48596.0
2021-10-28 12:20:00,115.49,115.54,115.45,115.47,29192.0,108.0722,108.119,108.0348,108.0535,29192.0
2021-10-28 12:25:00,115.49,115.5,115.45,115.46,19777.0,108.0722,108.0816,108.0348,108.0441,19777.0
2021-10-28 12:30:00,115.45,115.56,115.44,115.55,26044.0,108.0348,108.1377,108.0254,108.1283,26044.0
2021-10-28 12:35:00,115.55,115.56,115.47,115.49,44482.0,108.1283,108.1377,108.0535,108.0722,44482.0
2021-10-28 12:40:00,115.51,115.57,115.49,115.53,26314.0,108.0909,108.1471,108.0722,108.1096,26314.0
2021-10-28 12:45:00,115.54,115.54,115.38,115.39,33475.0,108.119,108.119,107.9693,107.9786,33475.0
2021-10-28 12:50:00,115.4,115.44,115.32,115.33,36605.0,107.988,108.0254,107.9131,107.9225,36605.0
2021-10-28 12:55:00,115.34,115.37,115.18,115.2,29346.0,107.9318,107.9599,107.7821,107.8008,29346.0
2021-10-28 13:00:00,115.21,115.27,115.15,115.17,21771.0,107.8102,107.8663,107.754,107.7727,21771.0
2021-10-28 13:05:00,115.18,115.18,115.07,115.15,25127.0,107.7821,107.7821,107.6792,107.754,25127.0
2021-10-28 13:10:00,115.15,115.28,115.1,115.27,35541.0,107.754,107.8757,107.7072,107.8663,35541.0
2021-10-28 13:15:00,115.27,115.39,115.27,115.34,29329.0,107.8663,107.9786,107.8663,107.9318,29329.0
2021-10-28 13:20:00,115.34,115.46,115.34,115.4,29716.0,107.9318,108.0441,107.9318,107.988,29716.0
2021-10-28 13:25:00,115.4,115.48,115.4,115.48,30984.0,107.988,108.0628,107.988,108.0628,30984.0
2021-10-28 13:30:00,115.47,115.5,115.46,115.5,43642.0,108.0535,108.0816,108.0441,108.0816,43642.0
2021-10-28 13:35:00,115.5,115.57,115.49,115.52,67569.0,108.0816,108.1471,108.0722,108.1003,67569.0
2021-10-28 13:40:00,115.53,115.53,115.44,115.51,24128.0,108.1096,108.1096,108.0254,108.0909,24128.0
2021-10-28 13:45:00,115.52,115.54,115.47,115.48,41423.0,108.1003,108.119,108.0535,108.0628,41423.0
2021-10-28 13:50:00,115.48,115.48,115.43,115.43,20927.0,108.0628,108.0628,108.0161,108.0161,20927.0
2021-10-28 13:55:00,115.42,115.44,115.34,115.37,16711.0,108.0067,108.0254,107.9318,107.9599,16711.0
2021-10-28 14:00:00,115.38,115.5,115.38,115.5,20811.0,107.9693,108.0816,107.9693,108.0816,20811.0
2021-10-28 14:05:00,115.48,115.5,115.46,115.49,13102.0,108.0628,108.0816,108.0441,108.0722,13102.0
2021-10-28 14:10:00,115.5,115.5,115.43,115.47,19982.0,108.0816,108.0816,108.0161,108.0535,19982.0
2021-10-28 14:15:00,115.46,115.48,115.42,115.46,17325.0,108.0441,108.0628,108.0067,108.0441,17325.0
2021-10-28 14:20:00,115.46,115.51,115.45,115.48,23963.0,108.0441,108.0909,108.0348,108.0628,23963.0
2021-10-28 14:25:00,115.48,115.49,115.43,115.46,14056.0,108.0628,108.0722,108.0161,108.0441,14056.0
2021-10-28 14:30:00,115.47,115.52,115.44,115.46,20427.0,108.0535,108.1003,108.0254,108.0441,20427.0
2021-10-28 14:35:00,115.46,115.5,115.44,115.45,11612.0,108.0441,108.0816,108.0254,108.0348,11612.0
2021-10-28 14:40:00,115.45,115.47,115.42,115.46,27680.0,108.0348,108.0535,108.0067,108.0441,27680.0
2021-10-28 14:45:00,115.47,115.58,115.47,115.56,46298.0,108.0535,108.1564,108.0535,108.1377,46298.0
2021-10-28 14:50:00,115.57,115.59,115.53,115.55,28982.0,108.1471,108.1658,108.1096,108.1283,28982.0
2021-10-28 14:55:00,115.55,115.63,115.54,115.56,54602.0,108.1283,108.2032,108.119,108.1377,54602.0
2021-10-28 15:00:00,115.56,115.57,115.47,115.47,63344.0,108.1377,108.1471,108.0535,108.0535,63344.0
2021-10-28 15:05:00,115.48,115.51,115.39,115.51,26480.0,108.0628,108.0909,107.9786,108.0909,26480.0
2021-10-28 15:10:00,115.51,115.53,115.45,115.5,70071.0,108.0909,108.1096,108.0348,108.0816,70071.0
2021-10-28 15:15:00,115.5,115.59,115.46,115.58,56520.0,108.0816,108.1658,108.0441,108.1564,56520.0
2021-10-28 15:20:00,115.58,115.62,115.52,115.62,41949.0,108.1564,108.1938,108.1003,108.1938,41949.0
2021-10-28 15:25:00,115.62,115.67,115.54,115.63,63306.0,108.1938,108.2406,108.119,108.2032,63306.0
2021-10-28 15:30:00,115.63,115.67,115.55,115.57,46485.0,108.2032,108.2406,108.1283,108.1471,46485.0
2021-10-28 15:35:00,115.56,115.62,115.53,115.56,53529.0,108.1377,108.1938,108.1096,108.1377,53529.0
2021-10-28 15:40:00,115.57,115.64,115.56,115.57,51791.0,108.1471,108.2126,108.1377,108.1471,51791.0
2021-10-28 15:45:00,115.57,115.68,115.56,115.67,85270.0,108.1471,108.25,108.1377,108.2406,85270.0
2021-10-28 15:50:00,115.67,115.72,115.59,115.69,101144.0,108.2406,108.2874,108.1658,108.2594,101144.0
2021-10-28 15:55:00,115.68,116.02,115.68,116.02,328136.0,108.25,108.5682,108.25,108.5682,328136.0
2021-10-29 09:30:00,114.07,114.19,113.22,113.56,566126.0,106.7434,106.8557,105.948,106.2662,566126.0
2021-10-29 09:35:00,113.56,114.0,113.37,113.93,220258.0,106.2662,106.6779,106.0884,106.6124,220258.0
2021-10-29 09:40:00,113.94,114.04,113.76,113.84,60240.0,106.6218,106.7153,106.4533,106.5282,60240.0
2021-10-29 09:45:00,113.84,113.96,113.68,113.96,72206.0,106.5282,106.6405,106.3785,106.6405,72206.0
2021-10-29 09:50:00,113.94,114.03,113.83,113.93,93306.0,106.6218,106.706,106.5188,106.6124,93306.0
2021-10-29 09:55:00,113.93,114.02,113.72,113.77,75340.0,106.6124,106.6966,106.4159,106.4627,75340.0
2021-10-29 10:00:00,113.79,113.86,113.68,113.74,50450.0,106.4814,106.5469,106.3785,106.4346,50450.0
2021-10-29 10:05:00,113.73,113.88,113.66,113.83,62103.0,106.4252,106.5656,106.3597,106.5188,62103.0
2021-10-29 10:10:00,113.82,113.84,113.67,113.75,42779.0,106.5095,106.5282,106.3691,106.444,42779.0
2021-10-29 10:15:00,113.77,113.79,113.52,113.68,79276.0,106.4627,106.4814,106.2287,106.3785,79276.0
2021-10-29 10:20:00,113.67,113.77,113.62,113.75,65526.0,106.3691,106.4627,106.3223,106.444,65526.0
2021-10-29 10:25:00,113.73,113.78,113.54,113.59,53756.0,106.4252,106.472,106.2474,106.2942,53756.0
2021-10-29 10:30:00,113.59,113.77,113.54,113.75,29476.0,106.2942,106.4627,106.2474,106.444,29476.0
2021-10-29 10:35:00,113.75,113.81,113.71,113.76,25704.0,106.444,106.5001,106.4065,106.4533,25704.0
2021-10-29 10:40:00,113.76,113.86,113.74,113.85,62960.0,106.4533,106.5469,106.4346,106.5375,62960.0
2021-10-29 10:45:00,113.84,113.99,113.81,113.96,52010.0,106.5282,106.6685,106.5001,106.6405,52010.0
2021-10-29 10:50:00,113.96,114.01,113.83,113.85,63693.0,106.6405,106.6873,106.5188,106.5375,63693.0
2021-10-29 10:55:00,113.83,113.87,113.73,113.82,32657.0,106.5188,106.5562,106.4252,106.5095,32657.0
2021-10-29 11:00:00,113.8,113.88,113.78,113.84,34654.0,106.4907,106.5656,106.472,106.5282,34654.0
2021-10-29 11:05:00,113.86,114.0,113.81,113.97,46432.0,106.5469,106.6779,106.5001,106.6498,46432.0
2021-10-29 11:10:00,113.99,114.01,113.93,113.93,61282.0,106.6685,106.6873,106.6124,106.6124,61282.0
2021-10-29 11:15:00,113.94,113.99,113.87,113.96,34328.0,106.6218,106.6685,106.5562,106.6405,34328.0
2021-10-29 11:20:00,113.97,114.01,113.93,113.96,52247.0,106.6498,106.6873,106.6124,106.6405,52247.0
2021-10-29 11:25:00,113.95,113.95,113.81,113.82,43641.0,106.6311,106.6311,106.5001,106.5095,43641.0
2021-10-29 11:30:00,113.81,113.91,113.77,113.86,25871.0,106.5001,106.5937,106.4627,106.5469,25871.0
2021-10-29 11:35:00,113.85,113.88,113.79,113.8,26971.0,106.5375,106.5656,106.4814,106.4907,26971.0
2021-10-29 11:40:00,113.82,113.83,113.76,113.77,17028.0,106.5095,106.5188,106.4533,106.4627,17028.0
2021-10-29 11:45:00,113.78,113.78,113.72,113.73,8205.0,106.472,106.472,106.4159,106.4252,8205.0
2021-10-29 11:50:00,113.73,113.84,113.72,113.83,14516.0,106.4252,106.5282,106.4159,106.5188,14516.0
2021-10-29 11:55:00,113.82,113.86,113.79,113.8,18725.0,106.5095,106.5469,106.4814,106.4907,18725.0
2021-10-29 12:00:00,113.82,113.82,113.74,113.79,17030.0,106.5095,106.5095,106.4346,106.4814,17030.0
2021-10-29 12:05:00,113.8,113.86,113.77,113.82,12214.0,106.4907,106.5469,106.4627,106.5095,12214.0
2021-10-29 12:10:00,113.82,113.89,113.81,113.85,17003.0,106.5095,106.575,106.5001,106.5375,17003.0
2021-10-29 12:15:00,113.86,113.92,113.79,113.91,22389.0,106.5469,106.603,106.4814,106.5937,22389.0
2021-10-29 12:20:00,113.92,114.05,113.88,114.01,78242.0,106.603,106.7247,106.5656,106.6873,78242.0
2021-10-29 12:25:00,113.99,113.99,113.9,113.93,16371.0,106.6685,106.6685,106.5843,106.6124,16371.0
2021-10-29 12:30:00,113.93,113.99,113.91,113.92,35036.0,106.6124,106.6685,106.5937,106.603,35036.0
2021-10-29 12:35:00,113.91,113.92,113.72,113.74,80731.0,106.5937,106.603,106.4159,106.4346,80731.0
2021-10-29 12:40:00,113.76,113.83,113.7,113.8,34620.0,106.4533,106.5188,106.3972,106.4907,34620.0
2021-10-29 12:45:00,113.81,113.81,113.61,113.62,69531.0,106.5001,106.5001,106.3129,106.3223,69531.0
2021-10-29 12:50:00,113.63,113.72,113.63,113.68,21556.0,106.3317,106.4159,106.3317,106.3785,21556.0
2021-10-29 12:55:00,113.69,113.71,113.63,113.65,18560.0,106.3878,106.4065,106.3317,106.3504,18560.0
2021-10-29 13:00:00,113.64,113.65,113.59,113.64,26296.0,106.341,106.3504,106.2942,106.341,26296.0
2021-10-29 13:05:00,113.63,113.64,113.52,113.53,34368.0,106.3317,106.341,106.2287,106.2381,34368.0
2021-10-29 13:10:00,113.54,113.54,113.46,113.5,77152.0,106.2474,106.2474,106.1726,106.21,77152.0
2021-10-29 13:15:00,113.48,113.5,113.45,113.48,54916.0,106.1913,106.21,106.1632,106.1913,54916.0
2021-10-29 13:20:00,113.48,113.48,113.39,113.45,52098.0,106.1913,106.1913,106.1071,106.1632,52098.0
2021-10-29 13:25:00,113.44,113.46,113.4,113.46,32093.0,106.1539,106.1726,106.1164,106.1726,32093.0
2021-10-29 13:30:00,113.47,113.51,113.42,113.5,67681.0,106.1819,106.2194,106.1352,106.21,67681.0
2021-10-29 13:35:00,113.51,113.54,113.39,113.42,39959.0,106.2194,106.2474,106.1071,106.1352,39959.0
2021-10-29 13:40:00,113.41,113.46,113.39,113.42,37239.0,106.1258,106.1726,106.1071,106.1352,37239.0
2021-10-29 13:45:00,113.41,113.42,113.37,113.42,39746.0,106.1258,106.1352,106.0884,106.1352,39746.0
2021-10-29 13:50:00,113.44,113.51,113.44,113.47,34334.0,106.1539,106.2194,106.1539,106.1819,34334.0
2021-10-29 13:55:00,113.47,113.5,113.42,113.5,23534.0,106.1819,106.21,106.1352,106.21,23534.0
2021-10-29 14:00:00,113.49,113.51,113.44,113.46,37817.0,106.2007,106.2194,106.1539,106.1726,37817.0
2021-10-29 14:05:00,113.46,113.56,113.45,113.52,46640.0,106.1726,106.2662,106.1632,106.2287,46640.0
2021-10-29 14:10:00,113.52,113.58,113.5,113.53,20601.0,106.2287,106.2849,106.21,106.2381,20601.0
2021-10-29 14:15:00,113.52,113.55,113.46,113.47,33980.0,106.2287,106.2568,106.1726,106.1819,33980.0
2021-10-29 14:20:00,113.48,113.51,113.3,113.31,78103.0,106.1913,106.2194,106.0229,106.0322,78103.0
2021-10-29 14:25:00,113.31,113.36,113.26,113.27,87260.0,106.0322,106.079,105.9854,105.9948,87260.0
2021-10-29 14:30:00,113.26,113.3,113.22,113.29,78031.0,105.9854,106.0229,105.948,106.0135,78031.0
2021-10-29 14:35:00,113.29,113.31,113.22,113.27,51746.0,106.0135,106.0322,105.948,105.9948,51746.0
2021-10-29 14:40:00,113.28,113.38,113.24,113.36,102288.0,106.0041,106.0977,105.9667,106.079,102288.0
2021-10-29 14:45:00,113.37,113.39,113.35,113.38,32873.0,106.0884,106.1071,106.0696,106.0977,32873.0
2021-10-29 14:50:00,113.36,113.41,113.35,113.37,34144.0,106.079,106.1258,106.0696,106.0884,34144.0
2021-10-29 14:55:00,113.38,113.41,113.35,113.37,31796.0,106.0977,106.1258,106.0696,106.0884,31796.0
2021-10-29 15:00:00,113.39,113.46,113.33,113.46,63802.0,106.1071,106.1726,106.0509,106.1726,63802.0
2021-10-29 15:05:00,113.46,113.58,113.43,113.53,36779.0,106.1726,106.2849,106.1445,106.2381,36779.0
2021-10-29 15:10:00,113.53,113.57,113.5,113.53,29872.0,106.2381,106.2755,106.21,106.2381,29872.0
2021-10-29 15:15:00,113.54,113.54,113.43,113.47,50718.0,106.2474,106.2474,106.1445,106.1819,50718.0
2021-10-29 15:20:00,113.48,113.48,113.41,113.41,43179.0,106.1913,106.1913,106.1258,106.1258,43179.0
2021-10-29 15:25:00,113.42,113.52,113.39,113.46,49235.0,106.1352,106.2287,106.1071,106.1726,49235.0
2021-10-29 15:30:00,113.46,113.52,113.4,113.52,67650.0,106.1726,106.2287,106.1164,106.2287,67650.0
2021-10-29 15:35:00,113.5,113.52,113.46,113.46,56082.0,106.21,106.2287,106.1726,106.1726,56082.0
2021-10-29 15:40:00,113.47,113.54,113.44,113.47,83889.0,106.1819,106.2474,106.1539,106.1819,83889.0
2021-10-29 15:45:00,113.47,113.57,113.44,113.47,124299.0,106.1819,106.2755,106.1539,106.1819,124299.0
2021-10-29 15:50:00,113.47,113.78,113.47,113.71,153982.0,106.1819,106.472,106.1819,106.4065,153982.0
2021-10-29 15:55:00,113.71,113.78,113.61,113.77,361359.0,106.4065,106.472,106.3129,106.4627,361359.0
2021-11-01 09:30:00,113.58,113.93,113.35,113.64,256104.0,106.2849,106.6124,106.0696,106.341,256104.0
2021-11-01 09:35:00,113.65,113.84,113.44,113.83,82353.0,106.3504,106.5282,106.1539,106.5188,82353.0
2021-11-01 09:40:00,113.85,114.2,113.81,114.1,92400.0,106.5375,106.8651,106.5001,106.7715,92400.0
2021-11-01 09:45:00,114.09,114.34,114.06,114.18,57469.0,106.7621,106.9961,106.734,106.8463,57469.0
2021-11-01 09:50:00,114.17,114.26,114.09,114.17,35391.0,106.837,106.9212,106.7621,106.837,35391.0
2021-11-01 09:55:00,114.18,114.22,114.0,114.03,70188.0,106.8463,106.8838,106.6779,106.706,70188.0
2021-11-01 10:00:00,114.01,114.01,113.81,113.93,43108.0,106.6873,106.6873,106.5001,106.6124,43108.0
2021-11-01 10:05:00,113.94,114.12,113.92,114.06,33896.0,106.6218,106.7902,106.603,106.734,33896.0
2021-11-01 10:10:00,114.06,114.07,113.9,113.94,56283.0,106.734,106.7434,106.5843,106.6218,56283.0
2021-11-01 10:15:00,113.95,114.06,113.93,114.03,34869.0,106.6311,106.734,106.6124,106.706,34869.0
2021-11-01 10:20:00,114.04,114.13,113.96,114.01,25124.0,106.7153,106.7995,106.6405,106.6873,25124.0
2021-11-01 10:25:00,114.0,114.09,113.99,114.06,25752.0,106.6779,106.7621,106.6685,106.734,25752.0
2021-11-01 10:30:00,114.07,114.16,114.03,114.1,44198.0,106.7434,106.8276,106.706,106.7715,44198.0
2021-11-01 10:35:00,114.1,114.12,113.89,113.9,73052.0,106.7715,106.7902,106.575,106.5843,73052.0
2021-11-01 10:40:00,113.9,113.99,113.87,113.94,39451.0,106.5843,106.6685,106.5562,106.6218,39451.0
2021-11-01 10:45:00,113.96,114.08,113.95,114.01,23269.0,106.6405,106.7528,106.6311,106.6873,23269.0
2021-11-01 10:50:00,113.98,114.04,113.98,114.0,25796.0,106.6592,106.7153,106.6592,106.6779,25796.0
2021-11-01 10:55:00,114.01,114.02,113.95,114.02,52293.0,106.6873,106.6966,106.6311,106.6966,52293.0
2021-11-01 11:00:00,114.01,114.03,113.93,113.99,35897.0,106.6873,106.706,106.6124,106.6685,35897.0
2021-11-01 11:05:00,113.98,114.08,113.95,114.03,27953.0,106.6592,106.7528,106.6311,106.706,27953.0
2021-11-01 11:10:00,114.01,114.02,113.92,113.94,26692.0,106.6873,106.6966,106.603,106.6218,26692.0
2021-11-01 11:15:00,113.93,114.02,113.88,114.0,40985.0,106.6124,106.6966,106.5656,106.6779,40985.0
2021-11-01 11:20:00,113.99,114.01,113.93,113.95,31770.0,106.6685,106.6873,106.6124,106.6311,31770.0
2021-11-01 11:25:00,113.94,114.0,113.91,114.0,86013.0,106.6218,106.6779,106.5937,106.6779,86013.0
2021-11-01 11:30:00,114.01,114.17,114.01,114.17,73535.0,106.6873,106.837,106.6873,106.837,73535.0
2021-11-01 11:35:00,114.14,114.23,114.11,114.22,58339.0,106.8089,106.8931,106.7808,106.8838,58339.0
2021-11-01 11:40:00,114.2,114.22,114.12,114.12,24467.0,106.8651,106.8838,106.7902,106.7902,24467.0
2021-11-01 11:45:00,114.12,114.12,114.04,114.05,35746.0,106.7902,106.7902,106.7153,106.7247,35746.0
2021-11-01 11:50:00,114.06,114.09,114.0,114.03,29190.0,106.734,106.7621,106.6779,106.706,29190.0
2021-11-01 11:55:00,114.05,114.1,114.01,114.07,26476.0,106.7247,106.7715,106.6873,106.7434,26476.0
2021-11-01 12:00:00,114.06,114.07,114.0,114.05,40839.0,106.734,106.7434,106.6779,106.7247,40839.0
2021-11-01 12:05:00,114.06,114.14,114.03,114.05,30145.0,106.734,106.8089,106.706,106.7247,30145.0
2021-11-01 12:10:00,114.05,114.06,114.0,114.01,35769.0,106.7247,106.734,106.6779,106.6873,35769.0
2021-11-01 12:15:00,114.01,114.02,113.95,113.98,22030.0,106.6873,106.6966,106.6311,106.6592,22030.0
2021-11-01 12:20:00,113.99,114.0,113.93,113.93,39662.0,106.6685,106.6779,106.6124,106.6124,39662.0
2021-11-01 12:25:00,113.93,113.95,113.89,113.92,35133.0,106.6124,106.6311,106.575,106.603,35133.0
2021-11-01 12:30:00,113.92,113.95,113.87,113.87,34100.0,106.603,106.6311,106.5562,106.5562,34100.0
2021-11-01 12:35:00,113.87,113.88,113.82,113.83,31292.0,106.5562,106.5656,106.5095,106.5188,31292.0
2021-11-01 12:40:00,113.83,113.88,113.81,113.88,32412.0,106.5188,106.5656,106.5001,106.5656,32412.0
2021-11-01 12:45:00,113.87,113.88,113.76,113.79,27546.0,106.5562,106.5656,106.4533,106.4814,27546.0
2021-11-01 12:50:00,113.8,113.97,113.78,113.93,28753.0,106.4907,106.6498,106.472,106.6124,28753.0
2021-11-01 12:55:00,113.94,113.99,113.93,113.98,21138.0,106.6218,106.6685,106.6124,106.6592,21138.0
2021-11-01 13:00:00,113.98,113.99,113.94,113.96,23078.0,106.6592,106.6685,106.6218,106.6405,23078.0
2021-11-01 13:05:00,113.97,114.07,113.96,114.03,39733.0,106.6498,106.7434,106.6405,106.706,39733.0
2021-11-01 13:10:00,114.03,114.03,113.9,113.96,27145.0,106.706,106.706,106.5843,106.6405,27145.0
2021-11-01 13:15:00,113.96,114.04,113.92,113.92,20122.0,106.6405,106.7153,106.603,106.603,20122.0
2021-11-01 13:20:00,113.93,113.96,113.81,113.83,36316.0,106.6124,106.6405,106.5001,106.5188,36316.0
2021-11-01 13:25:00,113.83,113.84,113.78,113.8,30141.0,106.5188,106.5282,106.472,106.4907,30141.0
2021-11-01 13:30:00,113.81,113.86,113.76,113.85,22923.0,106.5001,106.5469,106.4533,106.5375,22923.0
2021-11-01 13:35:00,113.86,113.98,113.85,113.93,20993.0,106.5469,106.6592,106.5375,106.6124,20993.0
2021-11-01 13:40:00,113.92,113.93,113.83,113.88,37161.0,106.603,106.6124,106.5188,106.5656,37161.0
2021-11-01 13:45:00,113.89,113.9,113.81,113.82,13798.0,106.575,106.5843,106.5001,106.5095,13798.0
2021-11-01 13:50:00,113.82,113.84,113.73,113.76,28789.0,106.5095,106.5282,106.4252,106.4533,28789.0
2021-11-01 13:55:00,113.76,113.82,113.74,113.8,22663.0,106.4533,106.5095,106.4346,106.4907,22663.0
2021-11-01 14:00:00,113.8,113.84,113.77,113.77,19477.0,106.4907,106.5282,106.4627,106.4627,19477.0
2021-11-01 14:05:00,113.77,113.79,113.73,113.77,18206.0,106.4627,106.4814,106.4252,106.4627,18206.0
2021-11-01 14:10:00,113.78,113.78,113.71,113.72,25737.0,106.472,106.472,106.4065,106.4159,25737.0
2021-11-01 14:15:00,113.72,113.76,113.64,113.69,37780.0,106.4159,106.4533,106.341,106.3878,37780.0
2021-11-01 14:20:00,113.7,113.8,113.69,113.8,16203.0,106.3972,106.4907,106.3878,106.4907,16203.0
2021-11-01 14:25:00,113.81,113.81,113.75,113.78,15558.0,106.5001,106.5001,106.444,106.472,15558.0
2021-11-01 14:30:00,113.78,113.82,113.74,113.78,36791.0,106.472,106.5095,106.4346,106.472,36791.0
2021-11-01 14:35:00,113.76,113.78,113.68,113.7,39802.0,106.4533,106.472,106.3785,106.3972,39802.0
2021-11-01 14:40:00,113.68,113.7,113.61,113.63,45701.0,106.3785,106.3972,106.3129,106.3317,45701.0
2021-11-01 14:45:00,113.63,113.64,113.52,113.52,72264.0,106.3317,106.341,106.2287,106.2287,72264.0
2021-11-01 14:50:00,113.53,113.56,113.43,113.45,41915.0,106.2381,106.2662,106.1445,106.1632,41915.0
2021-11-01 14:55:00,113.45,113.54,113.45,113.53,28839.0,106.1632,106.2474,106.1632,106.2381,28839.0
2021-11-01 15:00:00,113.53,113.57,113.51,113.54,48524.0,106.2381,106.2755,106.2194,106.2474,48524.0
2021-11-01 15:05:00,113.54,113.58,113.52,113.53,35341.0,106.2474,106.2849,106.2287,106.2381,35341.0
2021-11-01 15:10:00,113.53,113.59,113.52,113.56,33714.0,106.2381,106.2942,106.2287,106.2662,33714.0
2021-11-01 15:15:00,113.56,113.63,113.53,113.61,27528.0,106.2662,106.3317,106.2381,106.3129,27528.0
2021-11-01 15:20:00,113.62,113.7,113.58,113.7,33699.0,106.3223,106.3972,106.2849,106.3972,33699.0
2021-11-01 15:25:00,113.69,113.75,113.68,113.72,30989.0,106.3878,106.444,106.3785,106.4159,30989.0
2021-11-01 15:30:00,113.72,113.72,113.67,113.7,35815.0,106.4159,106.4159,106.3691,106.3972,35815.0
2021-11-01 15:35:00,113.69,113.69,113.58,113.63,60794.0,106.3878,106.3878,106.2849,106.3317,60794.0
2021-11-01 15:40:00,113.63,113.65,113.6,113.61,60208.0,106.3317,106.3504,106.3036,106.3129,60208.0
2021-11-01 15:45:00,113.62,113.81,113.61,113.78,76870.0,106.3223,106.5001,106.3129,106.472,76870.0
2021-11-01 15:50:00,113.78,113.92,113.78,113.79,103584.0,106.472,106.603,106.472,106.4814,103584.0
2021-11-01 15:55:00,113.79,114.13,113.77,114.12,256743.0,106.4814,106.7995,106.4627,106.7902,256743.0
2021-11-02 09:30:00,113.59,113.98,113.54,113.91,159670.0,106.2942,106.6592,106.2474,106.5937,159670.0
2021-11-02 09:35:00,113.91,114.35,113.86,114.32,145354.0,106.5937,107.0054,106.5469,106.9773,145354.0
2021-11-02 09:40:00,114.35,114.35,114.06,114.13,66561.0,107.0054,107.0054,106.734,106.7995,66561.0
2021-11-02 09:45:00,114.12,114.45,114.11,114.41,62263.0,106.7902,107.099,106.7808,107.0616,62263.0
2021-11-02 09:50:00,114.41,114.75,114.38,114.74,55295.0,107.0616,107.3797,107.0335,107.3704,55295.0
2021-11-02 09:55:00,114.73,114.8,114.55,114.6,97508.0,107.361,107.4265,107.1926,107.2394,97508.0
2021-11-02 10:00:00,114.63,114.64,114.25,114.26,102793.0,107.2674,107.2768,106.9118,106.9212,102793.0
2021-11-02 10:05:00,114.27,114.31,113.97,114.06,94823.0,106.9306,106.968,106.6498,106.734,94823.0
2021-11-02 10:10:00,114.07,114.24,113.98,113.99,62085.0,106.7434,106.9025,106.6592,106.6685,62085.0
2021-11-02 10:15:00,113.99,114.15,113.97,113.98,52463.0,106.6685,106.8183,106.6498,106.6592,52463.0
2021-11-02 10:20:00,114.0,114.08,113.93,114.02,47161.0,106.6779,106.7528,106.6124,106.6966,47161.0
2021-11-02 10:25:00,114.05,114.12,113.93,113.99,38337.0,106.7247,106.7902,106.6124,106.6685,38337.0
2021-11-02 10:30:00,114.0,114.06,113.89,113.98,71378.0,106.6779,106.734,106.575,106.6592,71378.0
2021-11-02 10:35:00,113.97,114.01,113.81,114.01,50676.0,106.6498,106.6873,106.5001,106.6873,50676.0
2021-11-02 10:40:00,114.01,114.05,113.95,114.0,25156.0,106.6873,106.7247,106.6311,106.6779,25156.0
2021-11-02 10:45:00,114.0,114.1,113.94,114.1,20222.0,106.6779,106.7715,106.6218,106.7715,20222.0
2021-11-02 10:50:00,114.12,114.16,113.97,114.06,24958.0,106.7902,106.8276,106.6498,106.734,24958.0
2021-11-02 10:55:00,114.08,114.17,114.04,114.14,21695.0,106.7528,106.837,106.7153,106.8089,21695.0
2021-11-02 11:00:00,114.15,114.2,114.14,114.19,35656.0,106.8183,106.8651,106.8089,106.8557,35656.0
2021-11-02 11:05:00,114.19,114.26,113.99,114.01,48626.0,106.8557,106.9212,106.6685,106.6873,48626.0
2021-11-02 11:10:00,114.01,114.11,113.98,114.05,30803.0,106.6873,106.7808,106.6592,106.7247,30803.0
2021-11-02 11:15:00,114.07,114.21,114.06,114.2,37685.0,106.7434,106.8744,106.734,106.8651,37685.0
2021-11-02 11:20:00,114.2,114.23,114.13,114.15,23708.0,106.8651,106.8931,106.7995,106.8183,23708.0
2021-11-02 11:25:00,114.15,114.22,114.1,114.2,29435.0,106.8183,106.8838,106.7715,106.8651,29435.0
2021-11-02 11:30:00,114.21,114.27,114.16,114.21,23490.0,106.8744,106.9306,106.8276,106.8744,23490.0
2021-11-02 11:35:00,114.21,114.22,114.15,114.19,19776.0,106.8744,106.8838,106.8183,106.8557,19776.0
2021-11-02 11:40:00,114.19,114.28,114.12,114.28,33497.0,106.8557,106.9399,106.7902,106.9399,33497.0
2021-11-02 11:45:00,114.28,114.28,114.11,114.12,29923.0,106.9399,106.9399,106.7808,106.7902,29923.0
2021-11-02 11:50:00,114.13,114.16,113.99,114.02,59165.0,106.7995,106.8276,106.6685,106.6966,59165.0
2021-11-02 11:55:00,114.03,114.03,113.92,113.99,26920.0,106.706,106.706,106.603,106.6685,26920.0
2021-11-02 12:00:00,113.98,113.98,113.84,113.87,20501.0,106.6592,106.6592,106.5282,106.5562,20501.0
2021-11-02 12:05:00,113.87,113.9,113.8,113.8,27197.0,106.5562,106.5843,106.4907,106.4907,27197.0
2021-11-02 12:10:00,113.78,113.98,113.78,113.94,28295.0,106.472,106.6592,106.472,106.6218,28295.0
2021-11-02 12:15:00,113.94,114.02,113.87,113.99,24666.0,106.6218,106.6966,106.5562,106.6685,24666.0
2021-11-02 12:20:00,113.99,114.04,113.97,114.03,29929.0,106.6685,106.7153,106.6498,106.706,29929.0
2021-11-02 12:25:00,114.02,114.11,113.99,114.08,23479.0,106.6966,106.7808,106.6685,106.7528,23479.0
2021-11-02 12:30:00,114.09,114.18,114.03,114.17,22360.0,106.7621,106.8463,106.706,106.837,22360.0
2021-11-02 12:35:00,114.16,114.17,113.94,113.96,26066.0,106.8276,106.837,106.6218,106.6405,26066.0
2021-11-02 12:40:00,113.97,113.98,113.83,113.92,32294.0,106.6498,106.6592,106.5188,106.603,32294.0
2021-11-02 12:45:00,113.92,113.96,113.9,113.94,19397.0,106.603,106.6405,106.5843,106.6218,19397.0
2021-11-02 12:50:00,113.97,114.0,113.9,113.99,20957.0,106.6498,106.6779,106.5843,106.6685,20957.0
2021-11-02 12:55:00,113.98,114.03,113.96,113.98,15502.0,106.6592,106.706,106.6405,106.6592,15502.0
2021-11-02 13:00:00,113.99,114.0,113.93,113.95,16729.0,106.6685,106.6779,106.6124,106.6311,16729.0
2021-11-02 13:05:00,113.96,113.98,113.94,113.97,9959.0,106.6405,106.6592,106.6218,106.6498,9959.0
2021-11-02 13:10:00,113.97,114.0,113.95,113.98,15091.0,106.6498,106.6779,106.6311,106.6592,15091.0
2021-11-02 13:15:00,113.99,114.01,113.96,113.99,26890.0,106.6685,106.6873,106.6405,106.6685,26890.0
2021-11-02 13:20:00,113.98,114.03,113.94,113.96,24136.0,106.6592,106.706,106.6218,106.6405,24136.0
2021-11-02 13:25:00,113.96,113.97,113.87,113.87,43155.0,106.6405,106.6498,106.5562,106.5562,43155.0
2021-11-02 13:30:00,113.87,113.92,113.83,113.83,71970.0,106.5562,106.603,106.5188,106.5188,71970.0
2021-11-02 13:35:00,113.84,113.85,113.75,113.85,76432.0,106.5282,106.5375,106.444,106.5375,76432.0
2021-11-02 13:40:00,113.83,113.85,113.77,113.85,11542.0,106.5188,106.5375,106.4627,106.5375,11542.0
2021-11-02 13:45:00,113.84,113.87,113.8,113.82,11309.0,106.5282,106.5562,106.4907,106.5095,11309.0
2021-11-02 13:50:00,113.83,113.85,113.78,113.81,24759.0,106.5188,106.5375,106.472,106.5001,24759.0
2021-11-02 13:55:00,113.81,113.82,113.76,113.78,17875.0,106.5001,106.5095,106.4533,106.472,17875.0
2021-11-02 14:00:00,113.78,113.79,113.71,113.75,17580.0,106.472,106.4814,106.4065,106.444,17580.0
2021-11-02 14:05:00,113.75,113.75,113.63,113.64,23328.0,106.444,106.444,106.3317,106.341,23328.0
2021-11-02 14:10:00,113.64,113.67,113.62,113.64,23592.0,106.341,106.3691,106.3223,106.341,23592.0
2021-11-02 14:15:00,113.66,113.69,113.59,113.68,24311.0,106.3597,106.3878,106.2942,106.3785,24311.0
2021-11-02 14:20:00,113.68,113.69,113.57,113.59,59452.0,106.3785,106.3878,106.2755,106.2942,59452.0
2021-11-02 14:25:00,113.6,113.72,113.59,113.67,27686.0,106.3036,106.4159,106.2942,106.3691,27686.0
2021-11-02 14:30:00,113.67,113.68,113.65,113.67,21743.0,106.3691,106.3785,106.3504,106.3691,21743.0
2021-11-02 14:35:00,113.68,113.78,113.66,113.78,19755.0,106.3785,106.472,106.3597,106.472,19755.0
2021-11-02 14:40:00,113.77,113.81,113.76,113.77,15519.0,106.4627,106.5001,106.4533,106.4627,15519.0
2021-11-02 14:45:00,113.78,113.85,113.77,113.82,41062.0,106.472,106.5375,106.4627,106.5095,41062.0
2021-11-02 14:50:00,113.82,113.83,113.73,113.74,31361.0,106.5095,106.5188,106.4252,106.4346,31361.0
2021-11-02 14:55:00,113.74,113.8,113.73,113.78,21797.0,106.4346,106.4907,106.4252,106.472,21797.0
2021-11-02 15:00:00,113.77,113.87,113.74,113.86,30744.0,106.4627,106.5562,106.4346,106.5469,30744.0
2021-11-02 15:05:00,113.87,113.93,113.86,113.89,37178.0,106.5562,106.6124,106.5469,106.575,37178.0
2021-11-02 15:10:00,113.91,113.95,113.87,113.95,42443.0,106.5937,106.6311,106.5562,106.6311,42443.0
2021-11-02 15:15:00,113.94,113.95,113.81,113.84,26439.0,106.6218,106.6311,106.5001,106.5282,26439.0
2021-11-02 15:20:00,113.84,113.86,113.82,113.83,20799.0,106.5282,106.5469,106.5095,106.5188,20799.0
2021-11-02 15:25:00,113.83,113.9,113.81,113.88,19382.0,106.5188,106.5843,106.5001,106.5656,19382.0
2021-11-02 15:30:00,113.87,113.9,113.8,113.84,37781.0,106.5562,106.5843,106.4907,106.5282,37781.0
2021-11-02 15:35:00,113.84,113.88,113.8,113.81,25936.0,106.5282,106.5656,106.4907,106.5001,25936.0
2021-11-02 15:40:00,113.81,113.91,113.81,113.89,38780.0,106.5001,106.5937,106.5001,106.575,38780.0
2021-11-02 15:45:00,113.9,113.91,113.83,113.89,33690.0,106.5843,106.5937,106.5188,106.575,33690.0
2021-11-02 15:50:00,113.91,113.97,113.88,113.96,80988.0,106.5937,106.6498,106.5656,106.6405,80988.0
2021-11-02 15:55:00,113.95,114.11,113.91,114.11,197934.0,106.6311,106.7808,106.5937,106.7808,197934.0
2021-11-03 09:30:00,113.44,113.63,112.73,113.19,563415.0,106.1539,106.3317,105.4895,105.9199,563415.0
2021-11-03 09:35:00,113.21,113.24,112.94,113.06,86132.0,105.9386,105.9667,105.686,105.7983,86132.0
2021-11-03 09:40:00,113.03,113.31,112.99,113.03,95197.0,105.7702,106.0322,105.7328,105.7702,95197.0
2021-11-03 09:45:00,113.03,113.41,112.99,113.4,64970.0,105.7702,106.1258,105.7328,106.1164,64970.0
2021-11-03 09:50:00,113.4,113.55,113.38,113.53,100618.0,106.1164,106.2568,106.0977,106.2381,100618.0
2021-11-03 09:55:00,113.51,113.7,113.4,113.48,78066.0,106.2194,106.3972,106.1164,106.1913,78066.0
2021-11-03 10:00:00,113.5,113.74,113.43,113.58,79740.0,106.21,106.4346,106.1445,106.2849,79740.0
2021-11-03 10:05:00,113.59,113.68,113.53,113.56,55289.0,106.2942,106.3785,106.2381,106.2662,55289.0
2021-11-03 10:10:00,113.56,113.65,113.42,113.45,49166.0,106.2662,106.3504,106.1352,106.1632,49166.0
2021-11-03 10:15:00,113.43,113.51,113.26,113.3,81872.0,106.1445,106.2194,105.9854,106.0229,81872.0
2021-11-03 10:20:00,113.3,113.43,113.28,113.35,41671.0,106.0229,106.1445,106.0041,106.0696,41671.0
2021-11-03 10:25:00,113.34,113.38,113.28,113.34,64002.0,106.0603,106.0977,106.0041,106.0603,64002.0
2021-11-03 10:30:00,113.33,113.51,113.28,113.46,36595.0,106.0509,106.2194,106.0041,106.1726,36595.0
2021-11-03 10:35:00,113.46,113.51,113.31,113.43,36652.0,106.1726,106.2194,106.0322,106.1445,36652.0
2021-11-03 10:40:00,113.42,113.43,113.3,113.37,25595.0,106.1352,106.1445,106.0229,106.0884,25595.0
2021-11-03 10:45:00,113.38,113.43,113.33,113.4,28411.0,106.0977,106.1445,106.0509,106.1164,28411.0
2021-11-03 10:50:00,113.39,113.55,113.39,113.47,49137.0,106.1071,106.2568,106.1071,106.1819,49137.0
2021-11-03 10:55:00,113.47,113.5,113.41,113.45,45086.0,106.1819,106.21,106.1258,106.1632,45086.0
2021-11-03 11:00:00,113.44,113.5,113.25,113.26,59778.0,106.1539,106.21,105.9761,105.9854,59778.0
2021-11-03 11:05:00,113.28,113.29,113.08,113.12,58613.0,106.0041,106.0135,105.817,105.8544,58613.0
2021-11-03 11:10:00,113.11,113.15,113.1,113.13,43190.0,105.8451,105.8825,105.8357,105.8638,43190.0
2021-11-03 11:15:00,113.13,113.14,113.07,113.09,60477.0,105.8638,105.8731,105.8076,105.8263,60477.0
2021-11-03 11:20:00,113.08,113.29,113.08,113.23,78999.0,105.817,106.0135,105.817,105.9574,78999.0
2021-11-03 11:25:00,113.22,113.25,113.15,113.22,26359.0,105.948,105.9761,105.8825,105.948,26359.0
2021-11-03 11:30:00,113.23,113.3,113.23,113.26,26739.0,105.9574,106.0229,105.9574,105.9854,26739.0
2021-11-03 11:35:00,113.24,113.35,113.24,113.33,29894.0,105.9667,106.0696,105.9667,106.0509,29894.0
2021-11-03 11:40:00,113.32,113.32,113.23,113.28,29197.0,106.0416,106.0416,105.9574,106.0041,29197.0
2021-11-03 11:45:00,113.28,113.37,113.27,113.32,32445.0,106.0041,106.0884,105.9948,106.0416,32445.0
2021-11-03 11:50:00,113.33,113.33,113.25,113.29,63498.0,106.0509,106.0509,105.9761,106.0135,63498.0
2021-11-03 11:55:00,113.3,113.3,113.22,113.25,36904.0,106.0229,106.0229,105.948,105.9761,36904.0
2021-11-03 12:00:00,113.24,113.31,113.21,113.23,55973.0,105.9667,106.0322,105.9386,105.9574,55973.0
2021-11-03 12:05:00,113.23,113.29,113.18,113.26,57772.0,105.9574,106.0135,105.9106,105.9854,57772.0
2021-11-03 12:10:00,113.25,113.35,113.19,113.35,27651.0,105.9761,106.0696,105.9199,106.0696,27651.0
2021-11-03 12:15:00,113.35,113.4,113.32,113.34,19864.0,106.0696,106.1164,106.0416,106.0603,19864.0
2021-11-03 12:20:00,113.34,113.4,113.22,113.26,20982.0,106.0603,106.1164,105.948,105.9854,20982.0
2021-11-03 12:25:00,113.26,113.38,113.26,113.36,23631.0,105.9854,106.0977,105.9854,106.079,23631.0
2021-11-03 12:30:00,113.34,113.49,113.3,113.48,39745.0,106.0603,106.2007,106.0229,106.1913,39745.0
2021-11-03 12:35:00,113.5,113.55,113.32,113.33,47110.0,106.21,106.2568,106.0416,106.0509,47110.0
2021-11-03 12:40:00,113.34,113.41,113.31,113.32,23861.0,106.0603,106.1258,106.0322,106.0416,23861.0
2021-11-03 12:45:00,113.32,113.34,113.26,113.26,65418.0,106.0416,106.0603,105.9854,105.9854,65418.0
2021-11-03 12:50:00,113.27,113.34,113.25,113.28,22595.0,105.9948,106.0603,105.9761,106.0041,22595.0
2021-11-03 12:55:00,113.28,113.31,113.22,113.31,19638.0,106.0041,106.0322,105.948,106.0322,19638.0
2021-11-03 13:00:00,113.31,113.33,113.25,113.3,33169.0,106.0322,106.0509,105.9761,106.0229,33169.0
2021-11-03 13:05:00,113.3,113.33,113.26,113.27,12951.0,106.0229,106.0509,105.9854,105.9948,12951.0
2021-11-03 13:10:00,113.27,113.33,113.26,113.31,51703.0,105.9948,106.0509,105.9854,106.0322,51703.0
2021-11-03 13:15:00,113.32,113.32,113.22,113.23,14171.0,106.0416,106.0416,105.948,105.9574,14171.0
2021-11-03 13:20:00,113.24,113.33,113.21,113.3,16377.0,105.9667,106.0509,105.9386,106.0229,16377.0
2021-11-03 13:25:00,113.29,113.38,113.29,113.35,15548.0,106.0135,106.0977,106.0135,106.0696,15548.0
2021-11-03 13:30:00,113.36,113.39,113.35,113.37,13692.0,106.079,106.1071,106.0696,106.0884,13692.0
2021-11-03 13:35:00,113.36,113.37,113.33,113.36,25229.0,106.079,106.0884,106.0509,106.079,25229.0
2021-11-03 13:40:00,113.36,113.4,113.31,113.37,12743.0,106.079,106.1164,106.0322,106.0884,12743.0
2021-11-03 13:45:00,113.35,113.36,113.23,113.3,30381.0,106.0696,106.079,105.9574,106.0229,30381.0
2021-11-03 13:50:00,113.29,113.36,113.27,113.33,13425.0,106.0135,106.079,105.9948,106.0509,13425.0
2021-11-03 13:55:00,113.33,113.33,113.23,113.24,30542.0,106.0509,106.0509,105.9574,105.9667,30542.0
2021-11-03 14:00:00,113.23,113.69,113.21,113.62,45123.0,105.9574,106.3878,105.9386,106.3223,45123.0
2021-11-03 14:05:00,113.66,113.69,113.55,113.63,48878.0,106.3597,106.3878,106.2568,106.3317,48878.0
2021-11-03 14:10:00,113.61,113.62,113.5,113.53,32386.0,106.3129,106.3223,106.21,106.2381,32386.0
2021-11-03 14:15:00,113.53,113.55,113.47,113.53,50197.0,106.2381,106.2568,106.1819,106.2381,50197.0
2021-11-03 14:20:00,113.55,113.62,113.49,113.58,49631.0,106.2568,106.3223,106.2007,106.2849,49631.0
2021-11-03 14:25:00,113.59,113.63,113.44,113.48,36984.0,106.2942,106.3317,106.1539,106.1913,36984.0
2021-11-03 14:30:00,113.49,113.51,113.28,113.44,20851.0,106.2007,106.2194,106.0041,106.1539,20851.0
2021-11-03 14:35:00,113.43,113.52,113.38,113.5,66726.0,106.1445,106.2287,106.0977,106.21,66726.0
2021-11-03 14:40:00,113.51,113.55,113.42,113.45,22565.0,106.2194,106.2568,106.1352,106.1632,22565.0
2021-11-03 14:45:00,113.48,113.65,113.48,113.65,34822.0,106.1913,106.3504,106.1913,106.3504,34822.0
2021-11-03 14:50:00,113.66,113.8,113.61,113.78,40902.0,106.3597,106.4907,106.3129,106.472,40902.0
2021-11-03 14:55:00,113.79,113.82,113.69,113.69,43136.0,106.4814,106.5095,106.3878,106.3878,43136.0
2021-11-03 15:00:00,113.69,113.74,113.61,113.65,42375.0,106.3878,106.4346,106.3129,106.3504,42375.0
2021-11-03 15:05:00,113.65,113.74,113.57,113.69,38394.0,106.3504,106.4346,106.2755,106.3878,38394.0
2021-11-03 15:10:00,113.69,113.76,113.66,113.69,47070.0,106.3878,106.4533,106.3597,106.3878,47070.0
2021-11-03 15:15:00,113.69,113.83,113.68,113.83,43855.0,106.3878,106.5188,106.3785,106.5188,43855.0
2021-11-03 15:20:00,113.84,113.84,113.71,113.76,54106.0,106.5282,106.5282,106.4065,106.4533,54106.0
2021-11-03 15:25:00,113.76,113.77,113.66,113.7,24307.0,106.4533,106.4627,106.3597,106.3972,24307.0
2021-11-03 15:30:00,113.69,113.78,113.67,113.72,45717.0,106.3878,106.472,106.3691,106.4159,45717.0
2021-11-03 15:35:00,113.73,113.78,113.7,113.73,40162.0,106.4252,106.472,106.3972,106.4252,40162.0
2021-11-03 15:40:00,113.74,113.89,113.74,113.85,47338.0,106.4346,106.575,106.4346,106.5375,47338.0
2021-11-03 15:45:00,113.84,113.9,113.76,113.77,73925.0,106.5282,106.5843,106.4533,106.4627,73925.0
2021-11-03 15:50:00,113.75,113.82,113.7,113.76,123563.0,106.444,106.5095,106.3972,106.4533,123563.0
2021-11-03 15:55:00,113.76,114.1,113.71,113.97,345764.0,106.4533,106.7715,106.4065,106.6498,345764.0
2021-11-04 09:30:00,113.37,113.4,112.6,112.74,358417.0,106.0884,106.1164,105.3678,105.4988,358417.0
2021-11-04 09:35:00,112.76,112.85,112.41,112.64,159428.0,105.5175,105.6018,105.19,105.4052,159428.0
2021-11-04 09:40:00,112.64,113.02,112.48,113.01,126947.0,105.4052,105.7608,105.2555,105.7515,126947.0
2021-11-04 09:45:00,113.02,113.14,112.78,112.94,75253.0,105.7608,105.8731,105.5363,105.686,75253.0
2021-11-04 09:50:00,112.92,113.03,112.82,112.82,66065.0,105.6673,105.7702,105.5737,105.5737,66065.0
2021-11-04 09:55:00,112.83,113.13,112.82,113.06,84017.0,105.583,105.8638,105.5737,105.7983,84017.0
2021-11-04 10:00:00,113.06,113.27,113.02,113.21,80753.0,105.7983,105.9948,105.7608,105.9386,80753.0
2021-11-04 10:05:00,113.21,113.34,113.1,113.11,85663.0,105.9386,106.0603,105.8357,105.8451,85663.0
2021-11-04 10:10:00,113.1,113.18,113.0,113.12,64861.0,105.8357,105.9106,105.7421,105.8544,64861.0
2021-11-04 10:15:00,113.13,113.18,113.03,113.03,38115.0,105.8638,105.9106,105.7702,105.7702,38115.0
2021-11-04 10:20:00,113.05,113.2,113.01,113.17,60317.0,105.7889,105.9293,105.7515,105.9012,60317.0
2021-11-04 10:25:00,113.18,113.51,113.1,113.46,66958.0,105.9106,106.2194,105.8357,106.1726,66958.0
2021-11-04 10:30:00,113.46,113.96,113.45,113.89,180831.0,106.1726,106.6405,106.1632,106.575,180831.0
2021-11-04 10:35:00,113.89,114.14,113.84,114.04,167649.0,106.575,106.8089,106.5282,106.7153,167649.0
2021-11-04 10:40:00,114.05,114.05,113.79,113.81,77437.0,106.7247,106.7247,106.4814,106.5001,77437.0
2021-11-04 10:45:00,113.83,114.11,113.8,114.06,91790.0,106.5188,106.7808,106.4907,106.734,91790.0
2021-11-04 10:50:00,114.06,114.32,114.05,114.18,140543.0,106.734,106.9773,106.7247,106.8463,140543.0
2021-11-04 10:55:00,114.17,114.57,114.15,114.52,131551.0,106.837,107.2113,106.8183,107.1645,131551.0
2021-11-04 11:00:00,114.52,114.6,114.18,114.36,110102.0,107.1645,107.2394,106.8463,107.0148,110102.0
2021-11-04 11:05:00,114.37,114.51,114.25,114.44,63350.0,107.0241,107.1551,106.9118,107.0896,63350.0
2021-11-04 11:10:00,114.46,114.67,114.41,114.52,111671.0,107.1084,107.3049,107.0616,107.1645,111671.0
2021-11-04 11:15:00,114.52,114.58,114.3,114.5,77939.0,107.1645,107.2206,106.9586,107.1458,77939.0
2021-11-04 11:20:00,114.5,114.53,114.05,114.1,97873.0,107.1458,107.1739,106.7247,106.7715,97873.0
2021-11-04 11:25:00,114.1,114.16,113.86,113.94,100724.0,106.7715,106.8276,106.5469,106.6218,100724.0
2021-11-04 11:30:00,113.92,114.09,113.86,114.05,53268.0,106.603,106.7621,106.5469,106.7247,53268.0
2021-11-04 11:35:00,114.05,114.11,113.93,113.93,62876.0,106.7247,106.7808,106.6124,106.6124,62876.0
2021-11-04 11:40:00,113.93,113.95,113.8,113.87,37886.0,106.6124,106.6311,106.4907,106.5562,37886.0
2021-11-04 11:45:00,113.87,113.93,113.75,113.78,40460.0,106.5562,106.6124,106.444,106.472,40460.0
2021-11-04 11:50:00,113.78,113.92,113.76,113.83,39842.0,106.472,106.603,106.4533,106.5188,39842.0
2021-11-04 11:55:00,113.83,114.06,113.8,113.99,56760.0,106.5188,106.734,106.4907,106.6685,56760.0
2021-11-04 12:00:00,114.0,114.15,114.0,114.04,54800.0,106.6779,106.8183,106.6779,106.7153,54800.0
2021-11-04 12:05:00,114.03,114.27,114.03,114.26,102147.0,106.706,106.9306,106.706,106.9212,102147.0
2021-11-04 12:10:00,114.28,114.45,114.26,114.35,58956.0,106.9399,107.099,106.9212,107.0054,58956.0
2021-11-04 12:15:00,114.36,114.46,114.32,114.34,46912.0,107.0148,107.1084,106.9773,106.9961,46912.0
2021-11-04 12:20:00,114.34,114.43,114.25,114.35,66277.0,106.9961,107.0803,106.9118,107.0054,66277.0
2021-11-04 12:25:00,114.33,114.35,114.25,114.3,50567.0,106.9867,107.0054,106.9118,106.9586,50567.0
2021-11-04 12:30:00,114.3,114.4,114.25,114.35,85170.0,106.9586,107.0522,106.9118,107.0054,85170.0
2021-11-04 12:35:00,114.35,114.43,114.25,114.38,85219.0,107.0054,107.0803,106.9118,107.0335,85219.0
2021-11-04 12:40:00,114.39,114.51,114.33,114.5,112536.0,107.0428,107.1551,106.9867,107.1458,112536.0
2021-11-04 12:45:00,114.5,114.69,114.37,114.57,124214.0,107.1458,107.3236,107.0241,107.2113,124214.0
2021-11-04 12:50:00,114.56,114.67,114.52,114.64,96742.0,107.2019,107.3049,107.1645,107.2768,96742.0
2021-11-04 12:55:00,114.63,114.75,114.56,114.67,105096.0,107.2674,107.3797,107.2019,107.3049,105096.0
2021-11-04 13:00:00,114.66,114.84,114.65,114.71,77928.0,107.2955,107.4639,107.2861,107.3423,77928.0
2021-11-04 13:05:00,114.72,114.83,114.67,114.8,75219.0,107.3517,107.4546,107.3049,107.4265,75219.0
2021-11-04 13:10:00,114.8,115.12,114.75,115.02,268843.0,107.4265,107.726,107.3797,107.6324,268843.0
2021-11-04 13:15:00,115.03,115.18,114.93,115.18,71187.0,107.6417,107.7821,107.5482,107.7821,71187.0
2021-11-04 13:20:00,115.18,115.45,115.18,115.4,128487.0,107.7821,108.0348,107.7821,107.988,128487.0
2021-11-04 13:25:00,115.4,115.6,115.39,115.57,151794.0,107.988,108.1751,107.9786,108.1471,151794.0
2021-11-04 13:30:00,115.57,115.68,115.52,115.57,71044.0,108.1471,108.25,108.1003,108.1471,71044.0
2021-11-04 13:35:00,115.56,115.63,115.42,115.46,139047.0,108.1377,108.2032,108.0067,108.0441,139047.0
2021-11-04 13:40:00,115.45,115.67,115.44,115.64,121217.0,108.0348,108.2406,108.0254,108.2126,121217.0
2021-11-04 13:45:00,115.65,115.9,115.64,115.83,91966.0,108.2219,108.4559,108.2126,108.3904,91966.0
2021-11-04 13:50:00,115.84,116.04,115.76,116.0,249179.0,108.3997,108.5869,108.3249,108.5494,249179.0
2021-11-04 13:55:00,116.01,116.19,115.98,116.12,147469.0,108.5588,108.7272,108.5307,108.6617,147469.0
2021-11-04 14:00:00,116.14,116.35,116.12,116.32,162007.0,108.6804,108.877,108.6617,108.8489,162007.0
2021-11-04 14:05:00,116.33,116.62,116.27,116.59,117247.0,108.8582,109.1296,108.8021,109.1015,117247.0
2021-11-04 14:10:00,116.61,116.82,116.56,116.79,150082.0,109.1203,109.3168,109.0735,109.2887,150082.0
2021-11-04 14:15:00,116.79,117.0,116.78,116.93,218030.0,109.2887,109.4852,109.2793,109.4197,218030.0
2021-11-04 14:20:00,116.94,116.94,116.75,116.89,103997.0,109.4291,109.4291,109.2513,109.3823,103997.0
2021-11-04 14:25:00,116.88,117.09,116.86,117.03,188042.0,109.3729,109.5694,109.3542,109.5133,188042.0
2021-11-04 14:30:00,117.03,117.54,117.01,117.26,410970.0,109.5133,109.9905,109.4946,109.7285,410970.0
2021-11-04 14:35:00,117.26,117.34,117.07,117.1,221373.0,109.7285,109.8034,109.5507,109.5788,221373.0
2021-11-04 14:40:00,117.1,117.14,116.98,117.07,114975.0,109.5788,109.6162,109.4665,109.5507,114975.0
2021-11-04 14:45:00,117.07,117.18,116.95,116.98,152337.0,109.5507,109.6536,109.4384,109.4665,152337.0
2021-11-04 14:50:00,117.0,117.1,116.96,116.97,128708.0,109.4852,109.5788,109.4478,109.4571,128708.0
2021-11-04 14:55:00,116.96,116.99,116.44,116.49,149793.0,109.4478,109.4759,108.9612,109.008,149793.0
2021-11-04 15:00:00,116.46,116.47,116.25,116.36,159566.0,108.9799,108.9893,108.7834,108.8863,159566.0
2021-11-04 15:05:00,116.36,116.64,116.36,116.51,111872.0,108.8863,109.1483,108.8863,109.0267,111872.0
2021-11-04 15:10:00,116.51,116.79,116.51,116.74,123365.0,109.0267,109.2887,109.0267,109.2419,123365.0
2021-11-04 15:15:00,116.75,116.87,116.69,116.84,81652.0,109.2513,109.3636,109.1951,109.3355,81652.0
2021-11-04 15:20:00,116.84,116.92,116.77,116.81,92819.0,109.3355,109.4103,109.27,109.3074,92819.0
2021-11-04 15:25:00,116.81,116.93,116.79,116.9,107054.0,109.3074,109.4197,109.2887,109.3916,107054.0
2021-11-04 15:30:00,116.89,117.05,116.84,116.96,189276.0,109.3823,109.532,109.3355,109.4478,189276.0
2021-11-04 15:35:00,116.97,117.06,116.84,117.04,241562.0,109.4571,109.5414,109.3355,109.5226,241562.0
2021-11-04 15:40:00,117.04,117.14,116.99,117.07,212734.0,109.5226,109.6162,109.4759,109.5507,212734.0
2021-11-04 15:45:00,117.07,117.48,117.06,117.47,332038.0,109.5507,109.9344,109.5414,109.925,332038.0
2021-11-04 15:50:00,117.46,117.56,117.35,117.46,536026.0,109.9157,110.0092,109.8127,109.9157,536026.0
2021-11-04 15:55:00,117.46,117.85,117.45,117.79,855786.0,109.9157,110.2806,109.9063,110.2245,855786.0
2021-11-05 09:30:00,118.14,119.2,118.09,119.14,501114.0,110.552,111.5439,110.5052,111.4878,501114.0
2021-11-05 09:35:00,119.17,119.53,118.64,118.86,360563.0,111.5158,111.8527,111.0199,111.2257,360563.0
2021-11-05 09:40:00,118.86,118.9,118.42,118.43,228801.0,111.2257,111.2632,110.814,110.8234,228801.0
2021-11-05 09:45:00,118.44,118.59,118.3,118.36,144005.0,110.8327,110.9731,110.7017,110.7579,144005.0
2021-11-05 09:50:00,118.38,118.38,117.69,117.84,163485.0,110.7766,110.7766,110.1309,110.2713,163485.0
2021-11-05 09:55:00,117.83,117.9,117.41,117.79,147410.0,110.2619,110.3274,109.8689,110.2245,147410.0
2021-11-05 10:00:00,117.8,117.91,117.53,117.55,110557.0,110.2338,110.3368,109.9812,109.9999,110557.0
2021-11-05 10:05:00,117.55,117.65,117.34,117.46,154196.0,109.9999,110.0935,109.8034,109.9157,154196.0
2021-11-05 10:10:00,117.45,117.75,117.45,117.75,172575.0,109.9063,110.187,109.9063,110.187,172575.0
2021-11-05 10:15:00,117.75,118.13,117.66,118.07,155494.0,110.187,110.5426,110.1028,110.4865,155494.0
2021-11-05 10:20:00,118.06,118.11,117.99,118.1,90468.0,110.4771,110.5239,110.4116,110.5146,90468.0
2021-11-05 10:25:00,118.1,118.18,117.82,117.85,139178.0,110.5146,110.5894,110.2525,110.2806,139178.0
2021-11-05 10:30:00,117.82,117.87,117.66,117.68,114566.0,110.2525,110.2993,110.1028,110.1215,114566.0
2021-11-05 10:35:00,117.7,117.84,117.58,117.83,53209.0,110.1403,110.2713,110.028,110.2619,53209.0
2021-11-05 10:40:00,117.85,117.88,117.57,117.59,54518.0,110.2806,110.3087,110.0186,110.0373,54518.0
2021-11-05 10:45:00,117.59,117.76,117.57,117.62,69000.0,110.0373,110.1964,110.0186,110.0654,69000.0
2021-11-05 10:50:00,117.61,117.81,117.58,117.6,81102.0,110.056,110.2432,110.028,110.0467,81102.0
2021-11-05 10:55:00,117.6,117.76,117.59,117.64,44655.0,110.0467,110.1964,110.0373,110.0841,44655.0
2021-11-05 11:00:00,117.65,117.7,117.59,117.66,93373.0,110.0935,110.1403,110.0373,110.1028,93373.0
2021-11-05 11:05:00,117.67,117.8,117.56,117.57,64385.0,110.1122,110.2338,110.0092,110.0186,64385.0
2021-11-05 11:10:00,117.57,117.62,117.43,117.48,101243.0,110.0186,110.0654,109.8876,109.9344,101243.0
2021-11-05 11:15:00,117.48,117.58,117.43,117.55,81447.0,109.9344,110.028,109.8876,109.9999,81447.0
2021-11-05 11:20:00,117.53,117.58,117.47,117.49,104604.0,109.9812,110.028,109.925,109.9437,104604.0
2021-11-05 11:25:00,117.49,117.56,117.49,117.52,45811.0,109.9437,110.0092,109.9437,109.9718,45811.0
2021-11-05 11:30:00,117.52,117.57,117.49,117.52,48253.0,109.9718,110.0186,109.9437,109.9718,48253.0
2021-11-05 11:35:00,117.52,117.53,117.43,117.51,47528.0,109.9718,109.9812,109.8876,109.9625,47528.0
2021-11-05 11:40:00,117.51,117.52,117.46,117.52,42670.0,109.9625,109.9718,109.9157,109.9718,42670.0
2021-11-05 11:45:00,117.51,117.73,117.49,117.65,74126.0,109.9625,110.1683,109.9437,110.0935,74126.0
2021-11-05 11:50:00,117.66,117.77,117.64,117.77,62123.0,110.1028,110.2058,110.0841,110.2058,62123.0
2021-11-05 11:55:00,117.76,117.79,117.68,117.76,43248.0,110.1964,110.2245,110.1215,110.1964,43248.0
2021-11-05 12:00:00,117.75,117.81,117.7,117.81,34031.0,110.187,110.2432,110.1403,110.2432,34031.0
2021-11-05 12:05:00,117.83,117.88,117.78,117.79,27599.0,110.2619,110.3087,110.2151,110.2245,27599.0
2021-11-05 12:10:00,117.8,117.87,117.77,117.8,34697.0,110.2338,110.2993,110.2058,110.2338,34697.0
2021-11-05 12:15:00,117.8,117.83,117.65,117.66,44467.0,110.2338,110.2619,110.0935,110.1028,44467.0
2021-11-05 12:20:00,117.66,117.75,117.56,117.56,19658.0,110.1028,110.187,110.0092,110.0092,19658.0
2021-11-05 12:25:00,117.55,117.59,117.23,117.25,66629.0,109.9999,110.0373,109.7004,109.7192,66629.0
2021-11-05 12:30:00,117.25,117.33,117.18,117.24,42878.0,109.7192,109.794,109.6536,109.7098,42878.0
2021-11-05 12:35:00,117.25,117.36,117.16,117.28,69926.0,109.7192,109.8221,109.6349,109.7472,69926.0
2021-11-05 12:40:00,117.28,117.34,117.13,117.13,35472.0,109.7472,109.8034,109.6069,109.6069,35472.0
2021-11-05 12:45:00,117.13,117.14,117.03,117.04,55576.0,109.6069,109.6162,109.5133,109.5226,55576.0
2021-11-05 12:50:00,117.07,117.14,116.98,117.11,45867.0,109.5507,109.6162,109.4665,109.5881,45867.0
2021-11-05 12:55:00,117.12,117.13,116.99,117.04,41137.0,109.5975,109.6069,109.4759,109.5226,41137.0
2021-11-05 13:00:00,117.04,117.05,116.86,117.05,34482.0,109.5226,109.532,109.3542,109.532,34482.0
2021-11-05 13:05:00,117.06,117.09,116.82,116.82,37016.0,109.5414,109.5694,109.3168,109.3168,37016.0
2021-11-05 13:10:00,116.85,116.88,116.68,116.8,56108.0,109.3448,109.3729,109.1858,109.2981,56108.0
2021-11-05 13:15:00,116.81,116.83,116.62,116.76,43355.0,109.3074,109.3261,109.1296,109.2606,43355.0
2021-11-05 13:20:00,116.77,116.8,116.61,116.62,29611.0,109.27,109.2981,109.1203,109.1296,29611.0
2021-11-05 13:25:00,116.62,116.62,116.26,116.26,48495.0,109.1296,109.1296,108.7927,108.7927,48495.0
2021-11-05 13:30:00,116.26,116.6,116.25,116.58,41565.0,108.7927,109.1109,108.7834,109.0922,41565.0
2021-11-05 13:35:00,116.58,116.65,116.51,116.62,25036.0,109.0922,109.1577,109.0267,109.1296,25036.0
2021-11-05 13:40:00,116.61,116.67,116.53,116.61,22941.0,109.1203,109.1764,109.0454,109.1203,22941.0
2021-11-05 13:45:00,116.59,116.59,116.41,116.56,49392.0,109.1015,109.1015,108.9331,109.0735,49392.0
2021-11-05 13:50:00,116.56,116.68,116.55,116.68,19629.0,109.0735,109.1858,109.0641,109.1858,19629.0
2021-11-05 13:55:00,116.68,116.87,116.61,116.87,36532.0,109.1858,109.3636,109.1203,109.3636,36532.0
2021-11-05 14:00:00,116.86,117.02,116.84,117.02,67521.0,109.3542,109.5039,109.3355,109.5039,67521.0
2021-11-05 14:05:00,117.02,117.08,117.0,117.05,38121.0,109.5039,109.5601,109.4852,109.532,38121.0
2021-11-05 14:10:00,117.05,117.12,117.04,117.08,27567.0,109.532,109.5975,109.5226,109.5601,27567.0
2021-11-05 14:15:00,117.08,117.1,117.01,117.01,22694.0,109.5601,109.5788,109.4946,109.4946,22694.0
2021-11-05 14:20:00,117.03,117.07,116.89,116.91,31135.0,109.5133,109.5507,109.3823,109.401,31135.0
2021-11-05 14:25:00,116.91,117.09,116.91,117.08,26753.0,109.401,109.5694,109.401,109.5601,26753.0
2021-11-05 14:30:00,117.08,117.15,117.05,117.15,22940.0,109.5601,109.6256,109.532,109.6256,22940.0
2021-11-05 14:35:00,117.15,117.24,117.14,117.23,38404.0,109.6256,109.7098,109.6162,109.7004,38404.0
2021-11-05 14:40:00,117.23,117.36,117.23,117.34,49305.0,109.7004,109.8221,109.7004,109.8034,49305.0
2021-11-05 14:45:00,117.36,117.44,117.34,117.4,34218.0,109.8221,109.897,109.8034,109.8595,34218.0
2021-11-05 14:50:00,117.4,117.5,117.36,117.5,32464.0,109.8595,109.9531,109.8221,109.9531,32464.0
2021-11-05 14:55:00,117.51,117.58,117.48,117.52,49585.0,109.9625,110.028,109.9344,109.9718,49585.0
2021-11-05 15:00:00,117.52,117.53,117.35,117.42,53568.0,109.9718,109.9812,109.8127,109.8782,53568.0
2021-11-05 15:05:00,117.42,117.5,117.35,117.48,33372.0,109.8782,109.9531,109.8127,109.9344,33372.0
2021-11-05 15:10:00,117.49,117.62,117.47,117.62,46557.0,109.9437,110.0654,109.925,110.0654,46557.0
2021-11-05 15:15:00,117.61,117.68,117.54,117.64,35829.0,110.056,110.1215,109.9905,110.0841,35829.0
2021-11-05 15:20:00,117.63,117.67,117.49,117.56,42801.0,110.0747,110.1122,109.9437,110.0092,42801.0
2021-11-05 15:25:00,117.56,117.59,117.47,117.49,53955.0,110.0092,110.0373,109.925,109.9437,53955.0
2021-11-05 15:30:00,117.5,117.66,117.45,117.64,58388.0,109.9531,110.1028,109.9063,110.0841,58388.0
2021-11-05 15:35:00,117.63,117.82,117.62,117.8,113156.0,110.0747,110.2525,110.0654,110.2338,113156.0
2021-11-05 15:40:00,117.79,117.82,117.5,117.63,94335.0,110.2245,110.2525,109.9531,110.0747,94335.0
2021-11-05 15:45:00,117.62,117.74,117.57,117.62,96327.0,110.0654,110.1777,110.0186,110.0654,96327.0
2021-11-05 15:50:00,117.63,117.73,117.54,117.58,101214.0,110.0747,110.1683,109.9905,110.028,101214.0
2021-11-05 15:55:00,117.58,117.83,117.57,117.8,278072.0,110.028,110.2619,110.0186,110.2338,278072.0
2021-11-08 09:30:00,118.39,118.54,118.05,118.21,307055.0,110.7859,110.9263,110.4678,110.6175,307055.0
2021-11-08 09:35:00,118.22,118.29,117.8,117.86,147064.0,110.6269,110.6924,110.2338,110.29,147064.0
2021-11-08 09:40:00,117.88,117.97,117.57,117.64,103103.0,110.3087,110.3929,110.0186,110.0841,103103.0
2021-11-08 09:45:00,117.64,117.71,117.32,117.45,122943.0,110.0841,110.1496,109.7847,109.9063,122943.0
2021-11-08 09:50:00,117.45,117.54,117.14,117.22,108257.0,109.9063,109.9905,109.6162,109.6911,108257.0
2021-11-08 09:55:00,117.23,117.37,117.12,117.25,72050.0,109.7004,109.8314,109.5975,109.7192,72050.0
2021-11-08 10:00:00,117.24,117.3,117.05,117.29,83241.0,109.7098,109.7659,109.532,109.7566,83241.0
2021-11-08 10:05:00,117.29,117.48,117.27,117.33,62330.0,109.7566,109.9344,109.7379,109.794,62330.0
2021-11-08 10:10:00,117.35,117.69,117.34,117.55,55355.0,109.8127,110.1309,109.8034,109.9999,55355.0
2021-11-08 10:15:00,117.54,117.71,117.53,117.65,47320.0,109.9905,110.1496,109.9812,110.0935,47320.0
2021-11-08 10:20:00,117.66,117.8,117.65,117.78,48265.0,110.1028,110.2338,110.0935,110.2151,48265.0
2021-11-08 10:25:00,117.79,117.87,117.7,117.78,50077.0,110.2245,110.2993,110.1403,110.2151,50077.0
2021-11-08 10:30:00,117.77,117.91,117.73,117.86,44836.0,110.2058,110.3368,110.1683,110.29,44836.0
2021-11-08 10:35:00,117.87,117.96,117.83,117.91,55759.0,110.2993,110.3836,110.2619,110.3368,55759.0
2021-11-08 10:40:00,117.9,117.96,117.6,117.79,60472.0,110.3274,110.3836,110.0467,110.2245,60472.0
2021-11-08 10:45:00,117.8,117.97,117.78,117.94,47028.0,110.2338,110.3929,110.2151,110.3648,47028.0
2021-11-08 10:50:00,117.93,117.93,117.77,117.78,30414.0,110.3555,110.3555,110.2058,110.2151,30414.0
2021-11-08 10:55:00,117.77,117.87,117.66,117.71,59568.0,110.2058,110.2993,110.1028,110.1496,59568.0
2021-11-08 11:00:00,117.72,117.75,117.47,117.51,58964.0,110.159,110.187,109.925,109.9625,58964.0
2021-11-08 11:05:00,117.5,117.78,117.46,117.59,96376.0,109.9531,110.2151,109.9157,110.0373,96376.0
2021-11-08 11:10:00,117.59,117.6,117.38,117.47,67081.0,110.0373,110.0467,109.8408,109.925,67081.0
2021-11-08 11:15:00,117.48,117.48,117.35,117.43,35782.0,109.9344,109.9344,109.8127,109.8876,35782.0
2021-11-08 11:20:00,117.42,117.64,117.42,117.51,52946.0,109.8782,110.0841,109.8782,109.9625,52946.0
2021-11-08 11:25:00,117.51,117.63,117.36,117.56,81198.0,109.9625,110.0747,109.8221,110.0092,81198.0
2021-11-08 11:30:00,117.52,117.79,117.52,117.79,63051.0,109.9718,110.2245,109.9718,110.2245,63051.0
2021-11-08 11:35:00,117.77,118.67,117.77,118.36,694519.0,110.2058,111.0479,110.2058,110.7579,694519.0
2021-11-08 11:40:00,118.36,118.47,118.15,118.46,176352.0,110.7579,110.8608,110.5613,110.8514,176352.0
2021-11-08 11:45:00,118.46,118.71,118.4,118.59,258030.0,110.8514,111.0854,110.7953,110.9731,258030.0
2021-11-08 11:50:00,118.59,118.87,118.4,118.86,168134.0,110.9731,111.2351,110.7953,111.2257,168134.0
2021-11-08 11:55:00,118.87,119.19,118.85,118.92,414069.0,111.2351,111.5345,111.2164,111.2819,414069.0
2021-11-08 12:00:00,118.95,119.08,118.72,118.77,137498.0,111.31,111.4316,111.0947,111.1415,137498.0
2021-11-08 12:05:00,118.77,119.15,118.75,118.97,157166.0,111.1415,111.4971,111.1228,111.3287,157166.0
2021-11-08 12:10:00,118.96,119.4,118.95,119.38,215863.0,111.3193,111.7311,111.31,111.7123,215863.0
2021-11-08 12:15:00,119.39,119.88,119.32,119.88,286875.0,111.7217,112.1802,111.6562,112.1802,286875.0
2021-11-08 12:20:00,119.86,120.0,119.8,119.9,350540.0,112.1615,112.2925,112.1054,112.1989,350540.0
2021-11-08 12:25:00,119.9,120.0,119.87,119.98,139423.0,112.1989,112.2925,112.1709,112.2738,139423.0
2021-11-08 12:30:00,119.98,120.23,119.9,120.22,370603.0,112.2738,112.5078,112.1989,112.4984,370603.0
2021-11-08 12:35:00,120.23,120.46,120.14,120.23,236008.0,112.5078,112.723,112.4235,112.5078,236008.0
2021-11-08 12:40:00,120.22,120.27,120.05,120.16,122073.0,112.4984,112.5452,112.3393,112.4422,122073.0
2021-11-08 12:45:00,120.16,120.42,120.16,120.2,87237.0,112.4422,112.6855,112.4422,112.4797,87237.0
2021-11-08 12:50:00,120.2,120.2,119.82,119.89,72048.0,112.4797,112.4797,112.1241,112.1896,72048.0
2021-11-08 12:55:00,119.89,120.16,119.89,120.13,122920.0,112.1896,112.4422,112.1896,112.4142,122920.0
2021-11-08 13:00:00,120.12,120.48,120.11,120.41,135229.0,112.4048,112.7417,112.3955,112.6762,135229.0
2021-11-08 13:05:00,120.41,120.59,120.34,120.53,162343.0,112.6762,112.8446,112.6107,112.7885,162343.0
2021-11-08 13:10:00,120.54,121.0,120.49,120.98,228299.0,112.7978,113.2283,112.7511,113.2096,228299.0
2021-11-08 13:15:00,121.0,121.37,120.94,121.35,273931.0,113.2283,113.5745,113.1721,113.5558,273931.0
2021-11-08 13:20:00,121.34,121.86,121.34,121.83,399085.0,113.5465,114.0331,113.5465,114.005,399085.0
2021-11-08 13:25:00,121.81,122.0,121.56,121.58,389247.0,113.9863,114.1641,113.7523,113.771,389247.0
2021-11-08 13:30:00,121.6,121.8,121.58,121.72,162508.0,113.7898,113.9769,113.771,113.9021,162508.0
2021-11-08 13:35:00,121.73,121.89,121.72,121.82,101131.0,113.9114,114.0611,113.9021,113.9956,101131.0
2021-11-08 13:40:00,121.81,121.86,121.44,121.55,158698.0,113.9863,114.0331,113.64,113.743,158698.0
2021-11-08 13:45:00,121.56,121.75,121.51,121.65,70117.0,113.7523,113.9301,113.7055,113.8365,70117.0
2021-11-08 13:50:00,121.66,121.7,121.48,121.69,63825.0,113.8459,113.8833,113.6775,113.874,63825.0
2021-11-08 13:55:00,121.68,121.97,121.68,121.95,112436.0,113.8646,114.136,113.8646,114.1173,112436.0
2021-11-08 14:00:00,121.94,122.01,121.91,121.99,190353.0,114.1079,114.1734,114.0798,114.1547,190353.0
2021-11-08 14:05:00,121.98,122.07,121.88,121.99,134443.0,114.1454,114.2296,114.0518,114.1547,134443.0
2021-11-08 14:10:00,121.99,122.2,121.86,122.2,138813.0,114.1547,114.3512,114.0331,114.3512,138813.0
2021-11-08 14:15:00,122.2,122.25,122.07,122.21,106048.0,114.3512,114.398,114.2296,114.3606,106048.0
2021-11-08 14:20:00,122.21,122.24,122.1,122.15,47895.0,114.3606,114.3887,114.2576,114.3044,47895.0
2021-11-08 14:25:00,122.16,122.17,121.38,121.5,106875.0,114.3138,114.3231,113.5839,113.6962,106875.0
2021-11-08 14:30:00,121.51,121.67,121.49,121.57,79120.0,113.7055,113.8553,113.6868,113.7617,79120.0
2021-11-08 14:35:00,121.57,121.68,121.5,121.63,75213.0,113.7617,113.8646,113.6962,113.8178,75213.0
2021-11-08 14:40:00,121.61,121.8,121.57,121.75,65994.0,113.7991,113.9769,113.7617,113.9301,65994.0
2021-11-08 14:45:00,121.74,121.84,121.67,121.75,46285.0,113.9208,114.0143,113.8553,113.9301,46285.0
2021-11-08 14:50:00,121.75,121.91,121.75,121.85,75778.0,113.9301,114.0798,113.9301,114.0237,75778.0
2021-11-08 14:55:00,121.85,122.01,121.84,121.97,120562.0,114.0237,114.1734,114.0143,114.136,120562.0
2021-11-08 15:00:00,121.97,122.0,121.91,121.97,83180.0,114.136,114.1641,114.0798,114.136,83180.0
2021-11-08 15:05:00,121.96,121.97,121.54,121.55,125807.0,114.1266,114.136,113.7336,113.743,125807.0
2021-11-08 15:10:00,121.55,121.84,121.54,121.81,69519.0,113.743,114.0143,113.7336,113.9863,69519.0
2021-11-08 15:15:00,121.81,121.86,121.71,121.72,65896.0,113.9863,114.0331,113.8927,113.9021,65896.0
2021-11-08 15:20:00,121.71,121.73,121.52,121.54,81798.0,113.8927,113.9114,113.7149,113.7336,81798.0
2021-11-08 15:25:00,121.53,121.6,121.42,121.43,92710.0,113.7243,113.7898,113.6213,113.6307,92710.0
2021-11-08 15:30:00,121.44,121.44,120.94,120.95,186882.0,113.64,113.64,113.1721,113.1815,186882.0
2021-11-08 15:35:00,120.95,121.14,120.92,121.13,152517.0,113.1815,113.3593,113.1534,113.3499,152517.0
2021-11-08 15:40:00,121.14,121.23,120.98,121.01,156028.0,113.3593,113.4435,113.2096,113.2377,156028.0
2021-11-08 15:45:00,121.01,121.02,120.8,120.83,152846.0,113.2377,113.247,113.0411,113.0692,152846.0
2021-11-08 15:50:00,120.82,120.91,120.77,120.89,215748.0,113.0599,113.1441,113.0131,113.1254,215748.0
2021-11-08 15:55:00,120.89,120.94,120.83,120.91,391504.0,113.1254,113.1721,113.0692,113.1441,391504.0
2021-11-09 09:30:00,121.25,122.63,121.23,122.07,671003.0,113.4622,114.7536,113.4435,114.2296,671003.0
2021-11-09 09:35:00,122.04,122.74,121.74,122.73,246867.0,114.2015,114.8565,113.9208,114.8472,246867.0
2021-11-09 09:40:00,122.73,123.23,122.67,123.2,378128.0,114.8472,115.3151,114.791,115.287,378128.0
2021-11-09 09:45:00,123.18,123.27,122.37,122.52,272517.0,115.2683,115.3525,114.5103,114.6507,272517.0
2021-11-09 09:50:00,122.52,122.65,121.26,121.26,246756.0,114.6507,114.7723,113.4716,113.4716,246756.0
2021-11-09 09:55:00,121.26,121.35,120.17,120.27,273431.0,113.4716,113.5558,112.4516,112.5452,273431.0
2021-11-09 10:00:00,120.25,121.1,120.25,120.9,156287.0,112.5265,113.3219,112.5265,113.1347,156287.0
2021-11-09 10:05:00,120.9,121.0,120.51,120.55,96177.0,113.1347,113.2283,112.7698,112.8072,96177.0
2021-11-09 10:10:00,120.54,121.51,120.53,121.4,143456.0,112.7978,113.7055,112.7885,113.6026,143456.0
2021-11-09 10:15:00,121.4,121.74,121.26,121.47,144585.0,113.6026,113.9208,113.4716,113.6681,144585.0
2021-11-09 10:20:00,121.55,121.72,121.27,121.31,97154.0,113.743,113.9021,113.481,113.5184,97154.0
2021-11-09 10:25:00,121.3,121.43,120.95,121.0,120347.0,113.509,113.6307,113.1815,113.2283,120347.0
2021-11-09 10:30:00,120.99,121.62,120.96,121.58,83856.0,113.2189,113.8085,113.1909,113.771,83856.0
2021-11-09 10:35:00,121.64,121.64,121.19,121.27,106016.0,113.8272,113.8272,113.4061,113.481,106016.0
2021-11-09 10:40:00,121.27,121.8,121.27,121.7,73318.0,113.481,113.9769,113.481,113.8833,73318.0
2021-11-09 10:45:00,121.69,121.73,121.3,121.49,47817.0,113.874,113.9114,113.509,113.6868,47817.0
2021-11-09 10:50:00,121.49,121.58,121.06,121.18,75691.0,113.6868,113.771,113.2844,113.3967,75691.0
2021-11-09 10:55:00,121.22,121.47,121.16,121.23,38763.0,113.4342,113.6681,113.378,113.4435,38763.0
2021-11-09 11:00:00,121.28,121.34,121.1,121.31,55697.0,113.4903,113.5465,113.3219,113.5184,55697.0
2021-11-09 11:05:00,121.31,121.32,121.05,121.05,32414.0,113.5184,113.5277,113.2751,113.2751,32414.0
2021-11-09 11:10:00,121.05,121.21,120.75,120.91,68520.0,113.2751,113.4248,112.9944,113.1441,68520.0
2021-11-09 11:15:00,120.93,121.22,120.82,121.18,86875.0,113.1628,113.4342,113.0599,113.3967,86875.0
2021-11-09 11:20:00,121.19,121.32,121.14,121.21,79902.0,113.4061,113.5277,113.3593,113.4248,79902.0
2021-11-09 11:25:00,121.21,121.36,121.12,121.27,82089.0,113.4248,113.5652,113.3406,113.481,82089.0
2021-11-09 11:30:00,121.29,121.46,121.23,121.43,53742.0,113.4997,113.6587,113.4435,113.6307,53742.0
2021-11-09 11:35:00,121.45,121.5,121.2,121.37,67289.0,113.6494,113.6962,113.4154,113.5745,67289.0
2021-11-09 11:40:00,121.37,121.82,121.37,121.78,77092.0,113.5745,113.9956,113.5745,113.9582,77092.0
2021-11-09 11:45:00,121.78,121.9,121.69,121.87,59246.0,113.9582,114.0705,113.874,114.0424,59246.0
2021-11-09 11:50:00,121.88,121.89,121.6,121.77,73422.0,114.0518,114.0611,113.7898,113.9488,73422.0
2021-11-09 11:55:00,121.74,121.82,121.66,121.71,53682.0,113.9208,113.9956,113.8459,113.8927,53682.0
2021-11-09 12:00:00,121.72,121.72,121.34,121.57,70731.0,113.9021,113.9021,113.5465,113.7617,70731.0
2021-11-09 12:05:00,121.55,121.88,121.45,121.87,54209.0,113.743,114.0518,113.6494,114.0424,54209.0
2021-11-09 12:10:00,121.88,121.98,121.85,121.96,59484.0,114.0518,114.1454,114.0237,114.1266,59484.0
2021-11-09 12:15:00,121.96,122.04,121.86,121.94,103083.0,114.1266,114.2015,114.0331,114.1079,103083.0
2021-11-09 12:20:00,121.92,122.02,121.87,121.97,48025.0,114.0892,114.1828,114.0424,114.136,48025.0
2021-11-09 12:25:00,121.97,122.12,121.88,122.01,79626.0,114.136,114.2764,114.0518,114.1734,79626.0
2021-11-09 12:30:00,122.02,122.27,121.98,122.22,98780.0,114.1828,114.4167,114.1454,114.3699,98780.0
2021-11-09 12:35:00,122.23,122.26,122.06,122.17,97573.0,114.3793,114.4074,114.2202,114.3231,97573.0
2021-11-09 12:40:00,122.16,122.2,122.06,122.16,82237.0,114.3138,114.3512,114.2202,114.3138,82237.0
2021-11-09 12:45:00,122.17,122.17,121.83,122.04,88737.0,114.3231,114.3231,114.005,114.2015,88737.0
2021-11-09 12:50:00,122.04,122.09,121.94,121.97,38169.0,114.2015,114.2483,114.1079,114.136,38169.0
2021-11-09 12:55:00,121.96,121.99,121.78,121.81,37284.0,114.1266,114.1547,113.9582,113.9863,37284.0
2021-11-09 13:00:00,121.83,122.11,121.83,122.06,87709.0,114.005,114.267,114.005,114.2202,87709.0
2021-11-09 13:05:00,122.06,122.19,121.95,122.17,64552.0,114.2202,114.3419,114.1173,114.3231,64552.0
2021-11-09 13:10:00,122.15,122.15,121.92,121.96,69208.0,114.3044,114.3044,114.0892,114.1266,69208.0
2021-11-09 13:15:00,121.97,122.16,121.92,122.16,48145.0,114.136,114.3138,114.0892,114.3138,48145.0
2021-11-09 13:20:00,122.14,122.2,121.82,121.83,42563.0,114.2951,114.3512,113.9956,114.005,42563.0
2021-11-09 13:25:00,121.82,121.85,121.4,121.51,62471.0,113.9956,114.0237,113.6026,113.7055,62471.0
2021-11-09 13:30:00,121.52,121.7,121.49,121.58,50318.0,113.7149,113.8833,113.6868,113.771,50318.0
2021-11-09 13:35:00,121.6,121.68,121.44,121.48,46445.0,113.7898,113.8646,113.64,113.6775,46445.0
2021-11-09 13:40:00,121.5,121.58,121.44,121.47,53965.0,113.6962,113.771,113.64,113.6681,53965.0
2021-11-09 13:45:00,121.48,121.57,121.25,121.33,31887.0,113.6775,113.7617,113.4622,113.5371,31887.0
2021-11-09 13:50:00,121.33,121.44,121.25,121.25,41600.0,113.5371,113.64,113.4622,113.4622,41600.0
2021-11-09 13:55:00,121.27,121.36,121.18,121.33,40355.0,113.481,113.5652,113.3967,113.5371,40355.0
2021-11-09 14:00:00,121.32,121.49,121.28,121.4,35943.0,113.5277,113.6868,113.4903,113.6026,35943.0
2021-11-09 14:05:00,121.41,121.6,121.37,121.45,33582.0,113.612,113.7898,113.5745,113.6494,33582.0
2021-11-09 14:10:00,121.45,121.56,121.29,121.56,32589.0,113.6494,113.7523,113.4997,113.7523,32589.0
2021-11-09 14:15:00,121.56,121.67,121.53,121.6,37236.0,113.7523,113.8553,113.7243,113.7898,37236.0
2021-11-09 14:20:00,121.6,121.79,121.56,121.61,38266.0,113.7898,113.9676,113.7523,113.7991,38266.0
2021-11-09 14:25:00,121.6,121.64,121.45,121.54,43499.0,113.7898,113.8272,113.6494,113.7336,43499.0
2021-11-09 14:30:00,121.55,121.55,121.35,121.43,42621.0,113.743,113.743,113.5558,113.6307,42621.0
2021-11-09 14:35:00,121.42,121.52,121.39,121.45,37713.0,113.6213,113.7149,113.5932,113.6494,37713.0
2021-11-09 14:40:00,121.44,121.48,121.26,121.33,41316.0,113.64,113.6775,113.4716,113.5371,41316.0
2021-11-09 14:45:00,121.34,121.38,121.29,121.35,62461.0,113.5465,113.5839,113.4997,113.5558,62461.0
2021-11-09 14:50:00,121.34,121.45,121.26,121.4,42420.0,113.5465,113.6494,113.4716,113.6026,42420.0
2021-11-09 14:55:00,121.41,121.51,121.33,121.44,42693.0,113.612,113.7055,113.5371,113.64,42693.0
2021-11-09 15:00:00,121.45,121.46,121.26,121.3,46618.0,113.6494,113.6587,113.4716,113.509,46618.0
2021-11-09 15:05:00,121.31,121.31,121.11,121.22,80894.0,113.5184,113.5184,113.3312,113.4342,80894.0
2021-11-09 15:10:00,121.23,121.25,121.05,121.05,60414.0,113.4435,113.4622,113.2751,113.2751,60414.0
2021-11-09 15:15:00,121.05,121.32,121.03,121.29,60219.0,113.2751,113.5277,113.2564,113.4997,60219.0
2021-11-09 15:20:00,121.3,121.55,121.29,121.5,50484.0,113.509,113.743,113.4997,113.6962,50484.0
2021-11-09 15:25:00,121.5,121.51,121.27,121.4,52646.0,113.6962,113.7055,113.481,113.6026,52646.0
2021-11-09 15:30:00,121.39,121.53,121.35,121.49,75441.0,113.5932,113.7243,113.5558,113.6868,75441.0
2021-11-09 15:35:00,121.48,121.57,121.42,121.53,103480.0,113.6775,113.7617,113.6213,113.7243,103480.0
2021-11-09 15:40:00,121.54,121.6,121.41,121.5,68757.0,113.7336,113.7898,113.612,113.6962,68757.0
2021-11-09 15:45:00,121.49,121.51,121.38,121.41,63029.0,113.6868,113.7055,113.5839,113.612,63029.0
2021-11-09 15:50:00,121.43,121.61,121.41,121.56,105897.0,113.6307,113.7991,113.612,113.7523,105897.0
2021-11-09 15:55:00,121.56,121.78,121.55,121.78,291174.0,113.7523,113.9582,113.743,113.9582,291174.0
2021-11-10 09:30:00,119.6,119.8,118.63,119.25,716724.0,111.9182,112.1054,111.0105,111.5907,716724.0
2021-11-10 09:35:00,119.21,120.15,119.19,120.11,242761.0,111.5533,112.4329,111.5345,112.3955,242761.0
2021-11-10 09:40:00,120.15,120.5,120.01,120.36,154316.0,112.4329,112.7604,112.3019,112.6294,154316.0
2021-11-10 09:45:00,120.37,120.65,120.31,120.59,100406.0,112.6388,112.9008,112.5826,112.8446,100406.0
2021-11-10 09:50:00,120.59,120.66,120.27,120.57,105366.0,112.8446,112.9101,112.5452,112.8259,105366.0
2021-11-10 09:55:00,120.59,120.8,120.53,120.8,55295.0,112.8446,113.0411,112.7885,113.0411,55295.0
2021-11-10 10:00:00,120.74,120.76,120.18,120.22,104158.0,112.985,113.0037,112.461,112.4984,104158.0
2021-11-10 10:05:00,120.24,120.39,120.04,120.05,69594.0,112.5171,112.6575,112.33,112.3393,69594.0
2021-11-10 10:10:00,120.05,120.07,119.61,120.06,132031.0,112.3393,112.358,111.9276,112.3487,132031.0
2021-11-10 10:15:00,120.03,120.18,119.92,120.08,78431.0,112.3206,112.461,112.2177,112.3674,78431.0
2021-11-10 10:20:00,120.09,120.25,119.85,119.94,100162.0,112.3767,112.5265,112.1522,112.2364,100162.0
2021-11-10 10:25:00,119.94,120.1,119.82,119.84,73096.0,112.2364,112.3861,112.1241,112.1428,73096.0
2021-11-10 10:30:00,119.84,119.91,119.59,119.64,79263.0,112.1428,112.2083,111.9089,111.9556,79263.0
2021-11-10 10:35:00,119.63,119.86,119.62,119.76,62193.0,111.9463,112.1615,111.9369,112.0679,62193.0
2021-11-10 10:40:00,119.78,119.79,119.6,119.64,78998.0,112.0867,112.096,111.9182,111.9556,78998.0
2021-11-10 10:45:00,119.65,119.71,119.51,119.55,77501.0,111.965,112.0212,111.834,111.8714,77501.0
2021-11-10 10:50:00,119.53,119.65,119.46,119.49,68379.0,111.8527,111.965,111.7872,111.8153,68379.0
2021-11-10 10:55:00,119.5,119.5,119.0,119.06,185499.0,111.8246,111.8246,111.3568,111.4129,185499.0
2021-11-10 11:00:00,119.05,119.37,119.04,119.3,87673.0,111.4035,111.703,111.3942,111.6375,87673.0
2021-11-10 11:05:00,119.31,119.37,119.08,119.19,79689.0,111.6468,111.703,111.4316,111.5345,79689.0
2021-11-10 11:10:00,119.19,119.34,119.09,119.31,59970.0,111.5345,111.6749,111.441,111.6468,59970.0
2021-11-10 11:15:00,119.31,119.56,119.27,119.41,76326.0,111.6468,111.8808,111.6094,111.7404,76326.0
2021-11-10 11:20:00,119.41,119.5,119.35,119.4,25622.0,111.7404,111.8246,111.6843,111.7311,25622.0
2021-11-10 11:25:00,119.4,119.44,119.26,119.27,56152.0,111.7311,111.7685,111.6001,111.6094,56152.0
2021-11-10 11:30:00,119.27,119.39,119.18,119.37,27571.0,111.6094,111.7217,111.5252,111.703,27571.0
2021-11-10 11:35:00,119.37,119.45,119.31,119.4,29065.0,111.703,111.7778,111.6468,111.7311,29065.0
2021-11-10 11:40:00,119.38,119.4,119.17,119.27,33333.0,111.7123,111.7311,111.5158,111.6094,33333.0
2021-11-10 11:45:00,119.25,119.46,119.24,119.26,72029.0,111.5907,111.7872,111.5813,111.6001,72029.0
2021-11-10 11:50:00,119.29,119.38,119.26,119.29,29220.0,111.6281,111.7123,111.6001,111.6281,29220.0
2021-11-10 11:55:00,119.28,119.41,119.26,119.34,20436.0,111.6188,111.7404,111.6001,111.6749,20436.0
2021-11-10 12:00:00,119.33,119.35,119.1,119.13,32410.0,111.6656,111.6843,111.4503,111.4784,32410.0
2021-11-10 12:05:00,119.14,119.24,119.07,119.24,30576.0,111.4878,111.5813,111.4223,111.5813,30576.0
2021-11-10 12:10:00,119.25,119.31,119.15,119.18,44654.0,111.5907,111.6468,111.4971,111.5252,44654.0
2021-11-10 12:15:00,119.18,119.22,119.13,119.2,33996.0,111.5252,111.5626,111.4784,111.5439,33996.0
2021-11-10 12:20:00,119.2,119.24,119.09,119.12,38396.0,111.5439,111.5813,111.441,111.469,38396.0
2021-11-10 12:25:00,119.12,119.16,119.0,119.07,52663.0,111.469,111.5065,111.3568,111.4223,52663.0
2021-11-10 12:30:00,119.07,119.09,118.95,119.0,58069.0,111.4223,111.441,111.31,111.3568,58069.0
2021-11-10 12:35:00,119.0,119.01,118.83,118.86,77257.0,111.3568,111.3661,111.1977,111.2257,77257.0
2021-11-10 12:40:00,118.87,118.93,118.61,118.73,107336.0,111.2351,111.2912,110.9918,111.1041,107336.0
2021-11-10 12:45:00,118.73,118.84,118.66,118.84,37582.0,111.1041,111.207,111.0386,111.207,37582.0
2021-11-10 12:50:00,118.84,118.86,118.76,118.81,40318.0,111.207,111.2257,111.1322,111.179,40318.0
2021-11-10 12:55:00,118.79,118.93,118.75,118.93,56310.0,111.1602,111.2912,111.1228,111.2912,56310.0
2021-11-10 13:00:00,118.92,118.96,118.64,118.66,91653.0,111.2819,111.3193,111.0199,111.0386,91653.0
2021-11-10 13:05:00,118.65,118.66,118.4,118.58,117334.0,111.0292,111.0386,110.7953,110.9637,117334.0
2021-11-10 13:10:00,118.55,118.7,118.42,118.48,54699.0,110.9357,111.076,110.814,110.8702,54699.0
2021-11-10 13:15:00,118.49,118.65,118.32,118.58,52330.0,110.8795,111.0292,110.7204,110.9637,52330.0
2021-11-10 13:20:00,118.58,118.59,118.41,118.53,71813.0,110.9637,110.9731,110.8046,110.9169,71813.0
2021-11-10 13:25:00,118.51,118.62,118.48,118.55,41190.0,110.8982,111.0012,110.8702,110.9357,41190.0
2021-11-10 13:30:00,118.54,118.72,118.51,118.72,31480.0,110.9263,111.0947,110.8982,111.0947,31480.0
2021-11-10 13:35:00,118.74,118.74,118.51,118.53,40746.0,111.1135,111.1135,110.8982,110.9169,40746.0
2021-11-10 13:40:00,118.52,118.57,118.48,118.55,44554.0,110.9076,110.9544,110.8702,110.9357,44554.0
2021-11-10 13:45:00,118.55,118.62,118.45,118.47,83721.0,110.9357,111.0012,110.8421,110.8608,83721.0
2021-11-10 13:50:00,118.47,118.49,118.31,118.43,39492.0,110.8608,110.8795,110.7111,110.8234,39492.0
2021-11-10 13:55:00,118.43,118.51,118.33,118.44,53621.0,110.8234,110.8982,110.7298,110.8327,53621.0
2021-11-10 14:00:00,118.44,118.47,118.11,118.14,73094.0,110.8327,110.8608,110.5239,110.552,73094.0
2021-11-10 14:05:00,118.14,118.31,118.09,118.23,55305.0,110.552,110.7111,110.5052,110.6362,55305.0
2021-11-10 14:10:00,118.23,118.23,118.01,118.04,35221.0,110.6362,110.6362,110.4303,110.4584,35221.0
2021-11-10 14:15:00,118.04,118.21,118.01,118.1,50263.0,110.4584,110.6175,110.4303,110.5146,50263.0
2021-11-10 14:20:00,118.11,118.13,117.95,117.97,97990.0,110.5239,110.5426,110.3742,110.3929,97990.0
2021-11-10 14:25:00,118.0,118.1,117.93,117.96,57300.0,110.421,110.5146,110.3555,110.3836,57300.0
2021-11-10 14:30:00,117.95,118.13,117.95,118.01,36581.0,110.3742,110.5426,110.3742,110.4303,36581.0
2021-11-10 14:35:00,118.02,118.07,117.79,117.83,48222.0,110.4397,110.4865,110.2245,110.2619,48222.0
2021-11-10 14:40:00,117.86,117.95,117.68,117.8,64106.0,110.29,110.3742,110.1215,110.2338,64106.0
2021-11-10 14:45:00,117.8,117.95,117.76,117.89,38197.0,110.2338,110.3742,110.1964,110.318,38197.0
2021-11-10 14:50:00,117.89,117.95,117.76,117.78,51174.0,110.318,110.3742,110.1964,110.2151,51174.0
2021-11-10 14:55:00,117.79,117.85,117.76,117.79,28581.0,110.2245,110.2806,110.1964,110.2245,28581.0
2021-11-10 15:00:00,117.79,117.91,117.76,117.84,30507.0,110.2245,110.3368,110.1964,110.2713,30507.0
2021-11-10 15:05:00,117.85,118.12,117.81,118.1,45529.0,110.2806,110.5333,110.2432,110.5146,45529.0
2021-11-10 15:10:00,118.09,118.17,118.07,118.11,32657.0,110.5052,110.5801,110.4865,110.5239,32657.0
2021-11-10 15:15:00,118.12,118.32,118.07,118.29,50642.0,110.5333,110.7204,110.4865,110.6924,50642.0
2021-11-10 15:20:00,118.29,118.38,118.22,118.23,57284.0,110.6924,110.7766,110.6269,110.6362,57284.0
2021-11-10 15:25:00,118.23,118.39,118.22,118.22,40818.0,110.6362,110.7859,110.6269,110.6269,40818.0
2021-11-10 15:30:00,118.22,118.48,118.19,118.38,152655.0,110.6269,110.8702,110.5988,110.7766,152655.0
2021-11-10 15:35:00,118.37,118.41,118.25,118.28,82618.0,110.7672,110.8046,110.6549,110.683,82618.0
2021-11-10 15:40:00,118.28,118.36,118.07,118.14,93904.0,110.683,110.7579,110.4865,110.552,93904.0
2021-11-10 15:45:00,118.13,118.35,118.01,118.31,101670.0,110.5426,110.7485,110.4303,110.7111,101670.0
2021-11-10 15:50:00,118.32,118.56,118.31,118.4,126984.0,110.7204,110.945,110.7111,110.7953,126984.0
2021-11-10 15:55:00,118.4,118.47,118.17,118.19,244885.0,110.7953,110.8608,110.5801,110.5988,244885.0
2021-11-11 09:30:00,119.26,119.49,118.98,119.09,235461.0,111.6001,111.8153,111.338,111.441,235461.0
2021-11-11 09:35:00,119.12,119.17,118.5,118.65,81274.0,111.469,111.5158,110.8889,111.0292,81274.0
2021-11-11 09:40:00,118.66,119.09,118.65,118.84,34783.0,111.0386,111.441,111.0292,111.207,34783.0
2021-11-11 09:45:00,118.84,119.32,118.84,119.25,44396.0,111.207,111.6562,111.207,111.5907,44396.0
2021-11-11 09:50:00,119.23,119.51,119.21,119.48,50578.0,111.572,111.834,111.5533,111.8059,50578.0
2021-11-11 09:55:00,119.5,119.6,119.39,119.49,41043.0,111.8246,111.9182,111.7217,111.8153,41043.0
2021-11-11 10:00:00,119.52,119.73,119.31,119.55,100545.0,111.8434,112.0399,111.6468,111.8714,100545.0
2021-11-11 10:05:00,119.56,119.93,119.55,119.7,77170.0,111.8808,112.227,111.8714,112.0118,77170.0
2021-11-11 10:10:00,119.75,119.82,119.65,119.8,51827.0,112.0586,112.1241,111.965,112.1054,51827.0
2021-11-11 10:15:00,119.79,119.86,119.71,119.85,42699.0,112.096,112.1615,112.0212,112.1522,42699.0
2021-11-11 10:20:00,119.82,119.92,119.75,119.84,47140.0,112.1241,112.2177,112.0586,112.1428,47140.0
2021-11-11 10:25:00,119.84,119.88,119.65,119.69,49663.0,112.1428,112.1802,111.965,112.0024,49663.0
2021-11-11 10:30:00,119.68,119.75,119.51,119.69,50166.0,111.9931,112.0586,111.834,112.0024,50166.0
2021-11-11 10:35:00,119.67,120.07,119.67,120.06,103226.0,111.9837,112.358,111.9837,112.3487,103226.0
2021-11-11 10:40:00,120.05,120.38,120.05,120.34,75881.0,112.3393,112.6481,112.3393,112.6107,75881.0
2021-11-11 10:45:00,120.33,120.47,120.02,120.17,64969.0,112.6013,112.7323,112.3112,112.4516,64969.0
2021-11-11 10:50:00,120.15,120.26,120.07,120.07,38805.0,112.4329,112.5358,112.358,112.358,38805.0
2021-11-11 10:55:00,120.07,120.13,119.98,120.03,32379.0,112.358,112.4142,112.2738,112.3206,32379.0
2021-11-11 11:00:00,120.04,120.21,120.01,120.11,28254.0,112.33,112.489,112.3019,112.3955,28254.0
2021-11-11 11:05:00,120.09,120.12,120.02,120.05,28576.0,112.3767,112.4048,112.3112,112.3393,28576.0
2021-11-11 11:10:00,120.05,120.07,119.94,120.02,25805.0,112.3393,112.358,112.2364,112.3112,25805.0
2021-11-11 11:15:00,120.02,120.09,119.88,119.9,40385.0,112.3112,112.3767,112.1802,112.1989,40385.0
2021-11-11 11:20:00,119.9,119.92,119.78,119.79,56119.0,112.1989,112.2177,112.0867,112.096,56119.0
2021-11-11 11:25:00,119.79,119.85,119.61,119.62,128397.0,112.096,112.1522,111.9276,111.9369,128397.0
2021-11-11 11:30:00,119.63,119.73,119.52,119.55,72556.0,111.9463,112.0399,111.8434,111.8714,72556.0
2021-11-11 11:35:00,119.55,119.67,119.51,119.58,166139.0,111.8714,111.9837,111.834,111.8995,166139.0
2021-11-11 11:40:00,119.58,119.58,119.2,119.2,112075.0,111.8995,111.8995,111.5439,111.5439,112075.0
2021-11-11 11:45:00,119.23,119.28,119.06,119.11,84407.0,111.572,111.6188,111.4129,111.4597,84407.0
2021-11-11 11:50:00,119.11,119.11,118.96,119.07,86387.0,111.4597,111.4597,111.3193,111.4223,86387.0
2021-11-11 11:55:00,119.08,119.23,118.99,119.01,100606.0,111.4316,111.572,111.3474,111.3661,100606.0
2021-11-11 12:00:00,119.0,119.19,118.96,119.02,35989.0,111.3568,111.5345,111.3193,111.3755,35989.0
2021-11-11 12:05:00,119.04,119.06,118.88,118.97,29828.0,111.3942,111.4129,111.2445,111.3287,29828.0
2021-11-11 12:10:00,118.95,119.02,118.91,118.98,27430.0,111.31,111.3755,111.2725,111.338,27430.0
2021-11-11 12:15:00,118.98,119.0,118.84,118.93,25920.0,111.338,111.3568,111.207,111.2912,25920.0
2021-11-11 12:20:00,118.93,119.0,118.9,118.92,15484.0,111.2912,111.3568,111.2632,111.2819,15484.0
2021-11-11 12:25:00,118.9,118.93,118.83,118.86,13232.0,111.2632,111.2912,111.1977,111.2257,13232.0
2021-11-11 12:30:00,118.85,119.06,118.84,119.02,14987.0,111.2164,111.4129,111.207,111.3755,14987.0
2021-11-11 12:35:00,119.03,119.14,119.01,119.01,33844.0,111.3848,111.4878,111.3661,111.3661,33844.0
2021-11-11 12:40:00,119.01,119.01,118.84,118.94,23122.0,111.3661,111.3661,111.207,111.3006,23122.0
2021-11-11 12:45:00,118.96,119.04,118.95,118.96,18782.0,111.3193,111.3942,111.31,111.3193,18782.0
2021-11-11 12:50:00,118.94,118.96,118.85,118.89,21117.0,111.3006,111.3193,111.2164,111.2538,21117.0
2021-11-11 12:55:00,118.92,118.95,118.86,118.91,14520.0,111.2819,111.31,111.2257,111.2725,14520.0
2021-11-11 13:00:00,118.91,118.94,118.81,118.91,23594.0,111.2725,111.3006,111.179,111.2725,23594.0
2021-11-11 13:05:00,118.9,118.96,118.78,118.79,34752.0,111.2632,111.3193,111.1509,111.1602,34752.0
2021-11-11 13:10:00,118.79,118.8,118.6,118.6,100970.0,111.1602,111.1696,110.9824,110.9824,100970.0
2021-11-11 13:15:00,118.6,118.64,118.53,118.59,53991.0,110.9824,111.0199,110.9169,110.9731,53991.0
2021-11-11 13:20:00,118.58,118.61,118.48,118.53,67693.0,110.9637,110.9918,110.8702,110.9169,67693.0
2021-11-11 13:25:00,118.53,118.62,118.49,118.57,27138.0,110.9169,111.0012,110.8795,110.9544,27138.0
2021-11-11 13:30:00,118.57,118.64,118.57,118.63,22759.0,110.9544,111.0199,110.9544,111.0105,22759.0
2021-11-11 13:35:00,118.63,118.77,118.56,118.57,71596.0,111.0105,111.1415,110.945,110.9544,71596.0
2021-11-11 13:40:00,118.57,118.57,118.43,118.5,67945.0,110.9544,110.9544,110.8234,110.8889,67945.0
2021-11-11 13:45:00,118.51,118.61,118.49,118.5,33015.0,110.8982,110.9918,110.8795,110.8889,33015.0
2021-11-11 13:50:00,118.5,118.54,118.45,118.5,26065.0,110.8889,110.9263,110.8421,110.8889,26065.0
2021-11-11 13:55:00,118.5,118.51,118.45,118.47,26513.0,110.8889,110.8982,110.8421,110.8608,26513.0
2021-11-11 14:00:00,118.46,118.57,118.42,118.57,28025.0,110.8514,110.9544,110.814,110.9544,28025.0
2021-11-11 14:05:00,118.56,118.56,118.37,118.39,31473.0,110.945,110.945,110.7672,110.7859,31473.0
2021-11-11 14:10:00,118.4,118.47,118.38,118.38,26866.0,110.7953,110.8608,110.7766,110.7766,26866.0
2021-11-11 14:15:00,118.39,118.39,118.26,118.26,40254.0,110.7859,110.7859,110.6643,110.6643,40254.0
2021-11-11 14:20:00,118.27,118.32,118.23,118.26,42105.0,110.6736,110.7204,110.6362,110.6643,42105.0
2021-11-11 14:25:00,118.26,118.36,118.25,118.34,40743.0,110.6643,110.7579,110.6549,110.7391,40743.0
2021-11-11 14:30:00,118.32,118.43,118.29,118.43,43467.0,110.7204,110.8234,110.6924,110.8234,43467.0
2021-11-11 14:35:00,118.46,118.5,118.45,118.49,25696.0,110.8514,110.8889,110.8421,110.8795,25696.0
2021-11-11 14:40:00,118.49,118.52,118.4,118.41,55795.0,110.8795,110.9076,110.7953,110.8046,55795.0
2021-11-11 14:45:00,118.4,118.49,118.37,118.4,19616.0,110.7953,110.8795,110.7672,110.7953,19616.0
2021-11-11 14:50:00,118.4,118.42,118.28,118.3,26607.0,110.7953,110.814,110.683,110.7017,26607.0
2021-11-11 14:55:00,118.31,118.34,118.12,118.13,105486.0,110.7111,110.7391,110.5333,110.5426,105486.0
2021-11-11 15:00:00,118.12,118.14,117.99,118.04,82832.0,110.5333,110.552,110.4116,110.4584,82832.0
2021-11-11 15:05:00,118.03,118.08,117.9,117.92,87247.0,110.4491,110.4958,110.3274,110.3461,87247.0
2021-11-11 15:10:00,117.92,117.92,117.8,117.88,61493.0,110.3461,110.3461,110.2338,110.3087,61493.0
2021-11-11 15:15:00,117.88,118.02,117.88,117.9,57408.0,110.3087,110.4397,110.3087,110.3274,57408.0
2021-11-11 15:20:00,117.91,117.94,117.81,117.94,50424.0,110.3368,110.3648,110.2432,110.3648,50424.0
2021-11-11 15:25:00,117.93,117.93,117.83,117.92,52929.0,110.3555,110.3555,110.2619,110.3461,52929.0
2021-11-11 15:30:00,117.92,117.97,117.83,117.86,78048.0,110.3461,110.3929,110.2619,110.29,78048.0
2021-11-11 15:35:00,117.86,117.93,117.85,117.91,59354.0,110.29,110.3555,110.2806,110.3368,59354.0
2021-11-11 15:40:00,117.91,118.08,117.89,118.04,90864.0,110.3368,110.4958,110.318,110.4584,90864.0
2021-11-11 15:45:00,118.03,118.11,117.98,118.02,99278.0,110.4491,110.5239,110.4023,110.4397,99278.0
2021-11-11 15:50:00,118.02,118.15,117.99,118.04,135069.0,110.4397,110.5613,110.4116,110.4584,135069.0
2021-11-11 15:55:00,118.03,118.2,117.89,118.19,308367.0,110.4491,110.6081,110.318,110.5988,308367.0
2021-11-12 09:30:00,118.39,118.5,117.9,118.1,182475.0,110.7859,110.8889,110.3274,110.5146,182475.0
2021-11-12 09:35:00,118.07,118.19,117.66,117.69,115668.0,110.4865,110.5988,110.1028,110.1309,115668.0
2021-11-12 09:40:00,117.71,117.79,117.54,117.56,90044.0,110.1496,110.2245,109.9905,110.0092,90044.0
2021-11-12 09:45:00,117.58,117.81,117.45,117.46,88345.0,110.028,110.2432,109.9063,109.9157,88345.0
2021-11-12 09:50:00,117.49,117.61,117.45,117.57,45029.0,109.9437,110.056,109.9063,110.0186,45029.0
2021-11-12 09:55:00,117.56,117.7,117.43,117.45,75818.0,110.0092,110.1403,109.8876,109.9063,75818.0
2021-11-12 10:00:00,117.44,117.69,117.44,117.46,53675.0,109.897,110.1309,109.897,109.9157,53675.0
2021-11-12 10:05:00,117.45,117.5,117.27,117.45,56315.0,109.9063,109.9531,109.7379,109.9063,56315.0
2021-11-12 10:10:00,117.44,117.64,117.29,117.4,100360.0,109.897,110.0841,109.7566,109.8595,100360.0
2021-11-12 10:15:00,117.43,117.49,117.29,117.48,65226.0,109.8876,109.9437,109.7566,109.9344,65226.0
2021-11-12 10:20:00,117.49,117.53,117.35,117.47,49480.0,109.9437,109.9812,109.8127,109.925,49480.0
2021-11-12 10:25:00,117.48,117.52,117.39,117.4,30884.0,109.9344,109.9718,109.8502,109.8595,30884.0
2021-11-12 10:30:00,117.4,117.44,117.3,117.32,50869.0,109.8595,109.897,109.7659,109.7847,50869.0
2021-11-12 10:35:00,117.34,117.45,117.29,117.32,35394.0,109.8034,109.9063,109.7566,109.7847,35394.0
2021-11-12 10:40:00,117.34,117.42,117.32,117.4,57045.0,109.8034,109.8782,109.7847,109.8595,57045.0
2021-11-12 10:45:00,117.39,117.64,117.33,117.64,169918.0,109.8502,110.0841,109.794,110.0841,169918.0
2021-11-12 10:50:00,117.65,117.65,117.49,117.57,67651.0,110.0935,110.0935,109.9437,110.0186,67651.0
2021-11-12 10:55:00,117.57,117.61,117.47,117.61,56311.0,110.0186,110.056,109.925,110.056,56311.0
2021-11-12 11:00:00,117.61,117.76,117.57,117.75,62859.0,110.056,110.1964,110.0186,110.187,62859.0
2021-11-12 11:05:00,117.76,118.33,117.75,118.27,78137.0,110.1964,110.7298,110.187,110.6736,78137.0
2021-11-12 11:10:00,118.27,118.29,117.97,118.0,97715.0,110.6736,110.6924,110.3929,110.421,97715.0
2021-11-12 11:15:00,118.0,118.24,117.99,118.19,90325.0,110.421,110.6456,110.4116,110.5988,90325.0
2021-11-12 11:20:00,118.2,118.27,117.99,118.02,69409.0,110.6081,110.6736,110.4116,110.4397,69409.0
2021-11-12 11:25:00,118.02,118.05,117.98,118.02,55842.0,110.4397,110.4678,110.4023,110.4397,55842.0
2021-11-12 11:30:00,118.02,118.05,117.97,118.0,81147.0,110.4397,110.4678,110.3929,110.421,81147.0
2021-11-12 11:35:00,118.0,118.2,117.99,118.05,23718.0,110.421,110.6081,110.4116,110.4678,23718.0
2021-11-12 11:40:00,118.05,118.26,118.05,118.25,20764.0,110.4678,110.6643,110.4678,110.6549,20764.0
2021-11-12 11:45:00,118.26,118.28,118.22,118.25,31814.0,110.6643,110.683,110.6269,110.6549,31814.0
2021-11-12 11:50:00,118.25,118.32,118.23,118.3,90600.0,110.6549,110.7204,110.6362,110.7017,90600.0
2021-11-12 11:55:00,118.29,118.32,118.17,118.2,37807.0,110.6924,110.7204,110.5801,110.6081,37807.0
2021-11-12 12:00:00,118.21,118.27,118.17,118.21,21465.0,110.6175,110.6736,110.5801,110.6175,21465.0
2021-11-12 12:05:00,118.21,118.26,118.13,118.16,23836.0,110.6175,110.6643,110.5426,110.5707,23836.0
2021-11-12 12:10:00,118.16,118.19,118.11,118.15,41710.0,110.5707,110.5988,110.5239,110.5613,41710.0
2021-11-12 12:15:00,118.14,118.14,118.05,118.1,24879.0,110.552,110.552,110.4678,110.5146,24879.0
2021-11-12 12:20:00,118.1,118.19,118.1,118.15,20332.0,110.5146,110.5988,110.5146,110.5613,20332.0
2021-11-12 12:25:00,118.15,118.19,118.08,118.13,26630.0,110.5613,110.5988,110.4958,110.5426,26630.0
2021-11-12 12:30:00,118.12,118.27,118.12,118.24,23120.0,110.5333,110.6736,110.5333,110.6456,23120.0
2021-11-12 12:35:00,118.25,118.29,118.22,118.23,38584.0,110.6549,110.6924,110.6269,110.6362,38584.0
2021-11-12 12:40:00,118.23,118.26,118.21,118.22,25777.0,110.6362,110.6643,110.6175,110.6269,25777.0
2021-11-12 12:45:00,118.23,118.26,118.15,118.16,33574.0,110.6362,110.6643,110.5613,110.5707,33574.0
2021-11-12 12:50:00,118.15,118.21,118.12,118.19,36067.0,110.5613,110.6175,110.5333,110.5988,36067.0
2021-11-12 12:55:00,118.2,118.2,118.07,118.09,46717.0,110.6081,110.6081,110.4865,110.5052,46717.0
2021-11-12 13:00:00,118.09,118.11,117.97,118.06,69401.0,110.5052,110.5239,110.3929,110.4771,69401.0
2021-11-12 13:05:00,118.07,118.1,118.04,118.08,31944.0,110.4865,110.5146,110.4584,110.4958,31944.0
2021-11-12 13:10:00,118.08,118.13,118.07,118.11,82246.0,110.4958,110.5426,110.4865,110.5239,82246.0
2021-11-12 13:15:00,118.1,118.13,118.05,118.09,38961.0,110.5146,110.5426,110.4678,110.5052,38961.0
2021-11-12 13:20:00,118.1,118.26,118.09,118.25,26985.0,110.5146,110.6643,110.5052,110.6549,26985.0
2021-11-12 13:25:00,118.25,118.26,118.16,118.23,29350.0,110.6549,110.6643,110.5707,110.6362,29350.0
2021-11-12 13:30:00,118.24,118.29,118.23,118.27,153568.0,110.6456,110.6924,110.6362,110.6736,153568.0
2021-11-12 13:35:00,118.27,118.33,118.24,118.33,33304.0,110.6736,110.7298,110.6456,110.7298,33304.0
2021-11-12 13:40:00,118.35,118.41,118.33,118.4,22953.0,110.7485,110.8046,110.7298,110.7953,22953.0
2021-11-12 13:45:00,118.4,118.4,118.32,118.4,25116.0,110.7953,110.7953,110.7204,110.7953,25116.0
2021-11-12 13:50:00,118.4,118.42,118.35,118.39,23865.0,110.7953,110.814,110.7485,110.7859,23865.0
2021-11-12 13:55:00,118.4,118.42,118.38,118.38,21973.0,110.7953,110.814,110.7766,110.7766,21973.0
2021-11-12 14:00:00,118.37,118.41,118.35,118.39,22686.0,110.7672,110.8046,110.7485,110.7859,22686.0
2021-11-12 14:05:00,118.39,118.41,118.35,118.4,32534.0,110.7859,110.8046,110.7485,110.7953,32534.0
2021-11-12 14:10:00,118.4,118.41,118.36,118.4,38529.0,110.7953,110.8046,110.7579,110.7953,38529.0
2021-11-12 14:15:00,118.4,118.57,118.38,118.53,108622.0,110.7953,110.9544,110.7766,110.9169,108622.0
2021-11-12 14:20:00,118.53,118.61,118.53,118.58,76836.0,110.9169,110.9918,110.9169,110.9637,76836.0
2021-11-12 14:25:00,118.58,118.61,118.54,118.6,20280.0,110.9637,110.9918,110.9263,110.9824,20280.0
2021-11-12 14:30:00,118.6,118.62,118.56,118.61,43844.0,110.9824,111.0012,110.945,110.9918,43844.0
2021-11-12 14:35:00,118.61,118.61,118.56,118.6,35039.0,110.9918,110.9918,110.945,110.9824,35039.0
2021-11-12 14:40:00,118.6,118.61,118.55,118.57,27777.0,110.9824,110.9918,110.9357,110.9544,27777.0
2021-11-12 14:45:00,118.56,118.61,118.55,118.6,30517.0,110.945,110.9918,110.9357,110.9824,30517.0
2021-11-12 14:50:00,118.6,118.68,118.59,118.64,89101.0,110.9824,111.0573,110.9731,111.0199,89101.0
2021-11-12 14:55:00,118.64,118.72,118.59,118.6,32535.0,111.0199,111.0947,110.9731,110.9824,32535.0
2021-11-12 15:00:00,118.6,118.61,118.55,118.58,44290.0,110.9824,110.9918,110.9357,110.9637,44290.0
2021-11-12 15:05:00,118.6,118.61,118.56,118.6,40549.0,110.9824,110.9918,110.945,110.9824,40549.0
2021-11-12 15:10:00,118.6,118.62,118.57,118.61,32919.0,110.9824,111.0012,110.9544,110.9918,32919.0
2021-11-12 15:15:00,118.62,118.62,118.53,118.55,31382.0,111.0012,111.0012,110.9169,110.9357,31382.0
2021-11-12 15:20:00,118.54,118.73,118.51,118.73,95708.0,110.9263,111.1041,110.8982,111.1041,95708.0
2021-11-12 15:25:00,118.74,118.77,118.65,118.69,21684.0,111.1135,111.1415,111.0292,111.0667,21684.0
2021-11-12 15:30:00,118.69,118.77,118.64,118.67,25815.0,111.0667,111.1415,111.0199,111.0479,25815.0
2021-11-12 15:35:00,118.68,118.82,118.67,118.71,53897.0,111.0573,111.1883,111.0479,111.0854,53897.0
2021-11-12 15:40:00,118.71,118.71,118.64,118.67,42344.0,111.0854,111.0854,111.0199,111.0479,42344.0
2021-11-12 15:45:00,118.67,118.71,118.48,118.63,165905.0,111.0479,111.0854,110.8702,111.0105,165905.0
2021-11-12 15:50:00,118.62,118.79,118.62,118.71,88596.0,111.0012,111.1602,111.0012,111.0854,88596.0
2021-11-12 15:55:00,118.71,118.73,118.56,118.67,239117.0,111.0854,111.1041,110.945,111.0479,239117.0
2021-11-15 09:30:00,119.32,119.64,119.15,119.5,240029.0,111.6562,111.9556,111.4971,111.8246,240029.0
2021-11-15 09:35:00,119.49,119.54,118.76,119.02,145955.0,111.8153,111.8621,111.1322,111.3755,145955.0
2021-11-15 09:40:00,119.04,119.09,118.7,118.72,94694.0,111.3942,111.441,111.076,111.0947,94694.0
2021-11-15 09:45:00,118.71,118.97,118.67,118.69,93927.0,111.0854,111.3287,111.0479,111.0667,93927.0
2021-11-15 09:50:00,118.68,118.68,118.41,118.56,120858.0,111.0573,111.0573,110.8046,110.945,120858.0
2021-11-15 09:55:00,118.56,118.79,118.5,118.79,86941.0,110.945,111.1602,110.8889,111.1602,86941.0
2021-11-15 10:00:00,118.8,118.83,118.39,118.41,64291.0,111.1696,111.1977,110.7859,110.8046,64291.0
2021-11-15 10:05:00,118.41,118.53,118.38,118.41,58454.0,110.8046,110.9169,110.7766,110.8046,58454.0
2021-11-15 10:10:00,118.4,118.51,118.27,118.3,61020.0,110.7953,110.8982,110.6736,110.7017,61020.0
2021-11-15 10:15:00,118.3,118.41,118.21,118.24,36480.0,110.7017,110.8046,110.6175,110.6456,36480.0
2021-11-15 10:20:00,118.23,118.29,118.15,118.18,43746.0,110.6362,110.6924,110.5613,110.5894,43746.0
2021-11-15 10:25:00,118.2,118.24,118.08,118.12,68483.0,110.6081,110.6456,110.4958,110.5333,68483.0
2021-11-15 10:30:00,118.12,118.16,118.04,118.09,50057.0,110.5333,110.5707,110.4584,110.5052,50057.0
2021-11-15 10:35:00,118.08,118.08,118.02,118.02,26929.0,110.4958,110.4958,110.4397,110.4397,26929.0
2021-11-15 10:40:00,118.03,118.08,117.96,117.99,48740.0,110.4491,110.4958,110.3836,110.4116,48740.0
2021-11-15 10:45:00,117.98,118.26,117.95,118.26,38440.0,110.4023,110.6643,110.3742,110.6643,38440.0
2021-11-15 10:50:00,118.26,118.37,118.24,118.3,21366.0,110.6643,110.7672,110.6456,110.7017,21366.0
2021-11-15 10:55:00,118.3,118.35,118.22,118.24,31504.0,110.7017,110.7485,110.6269,110.6456,31504.0
2021-11-15 11:00:00,118.23,118.32,118.23,118.23,29388.0,110.6362,110.7204,110.6362,110.6362,29388.0
2021-11-15 11:05:00,118.22,118.27,118.15,118.26,26994.0,110.6269,110.6736,110.5613,110.6643,26994.0
2021-11-15 11:10:00,118.26,118.26,118.14,118.17,19649.0,110.6643,110.6643,110.552,110.5801,19649.0
2021-11-15 11:15:00,118.17,118.26,118.16,118.25,18838.0,110.5801,110.6643,110.5707,110.6549,18838.0
2021-11-15 11:20:00,118.24,118.41,118.2,118.34,22722.0,110.6456,110.8046,110.6081,110.7391,22722.0
2021-11-15 11:25:00,118.34,118.55,118.34,118.4,42667.0,110.7391,110.9357,110.7391,110.7953,42667.0
2021-11-15 11:30:00,118.41,118.53,118.41,118.53,20408.0,110.8046,110.9169,110.8046,110.9169,20408.0
2021-11-15 11:35:00,118.51,118.55,118.44,118.44,25920.0,110.8982,110.9357,110.8327,110.8327,25920.0
2021-11-15 11:40:00,118.45,118.45,118.05,118.05,40110.0,110.8421,110.8421,110.4678,110.4678,40110.0
2021-11-15 11:45:00,118.03,118.24,117.97,118.1,36210.0,110.4491,110.6456,110.3929,110.5146,36210.0
2021-11-15 11:50:00,118.11,118.11,117.99,118.05,19555.0,110.5239,110.5239,110.4116,110.4678,19555.0
2021-11-15 11:55:00,118.06,118.25,118.06,118.2,31709.0,110.4771,110.6549,110.4771,110.6081,31709.0
2021-11-15 12:00:00,118.19,118.28,118.0,118.01,38098.0,110.5988,110.683,110.421,110.4303,38098.0
2021-11-15 12:05:00,118.01,118.07,117.98,117.98,31196.0,110.4303,110.4865,110.4023,110.4023,31196.0
2021-11-15 12:10:00,117.99,118.08,117.9,117.93,32081.0,110.4116,110.4958,110.3274,110.3555,32081.0
2021-11-15 12:15:00,117.92,117.92,117.76,117.78,34927.0,110.3461,110.3461,110.1964,110.2151,34927.0
2021-11-15 12:20:00,117.79,117.8,117.51,117.56,70790.0,110.2245,110.2338,109.9625,110.0092,70790.0
2021-11-15 12:25:00,117.56,117.59,117.51,117.55,39927.0,110.0092,110.0373,109.9625,109.9999,39927.0
2021-11-15 12:30:00,117.54,117.73,117.52,117.7,30433.0,109.9905,110.1683,109.9718,110.1403,30433.0
2021-11-15 12:35:00,117.7,117.79,117.64,117.76,37577.0,110.1403,110.2245,110.0841,110.1964,37577.0
2021-11-15 12:40:00,117.76,117.89,117.67,117.86,21549.0,110.1964,110.318,110.1122,110.29,21549.0
2021-11-15 12:45:00,117.85,117.85,117.68,117.69,16290.0,110.2806,110.2806,110.1215,110.1309,16290.0
2021-11-15 12:50:00,117.69,117.75,117.62,117.68,26378.0,110.1309,110.187,110.0654,110.1215,26378.0
2021-11-15 12:55:00,117.67,117.73,117.62,117.67,17236.0,110.1122,110.1683,110.0654,110.1122,17236.0
2021-11-15 13:00:00,117.67,117.77,117.6,117.77,31251.0,110.1122,110.2058,110.0467,110.2058,31251.0
2021-11-15 13:05:00,117.74,117.76,117.66,117.75,19041.0,110.1777,110.1964,110.1028,110.187,19041.0
2021-11-15 13:10:00,117.77,117.8,117.68,117.78,25614.0,110.2058,110.2338,110.1215,110.2151,25614.0
2021-11-15 13:15:00,117.79,117.8,117.64,117.67,28229.0,110.2245,110.2338,110.0841,110.1122,28229.0
2021-11-15 13:20:00,117.67,117.78,117.65,117.77,25200.0,110.1122,110.2151,110.0935,110.2058,25200.0
2021-11-15 13:25:00,117.77,117.77,117.64,117.7,21448.0,110.2058,110.2058,110.0841,110.1403,21448.0
2021-11-15 13:30:00,117.72,117.74,117.65,117.68,17967.0,110.159,110.1777,110.0935,110.1215,17967.0
2021-11-15 13:35:00,117.68,117.8,117.66,117.8,14381.0,110.1215,110.2338,110.1028,110.2338,14381.0
2021-11-15 13:40:00,117.8,117.82,117.7,117.71,18913.0,110.2338,110.2525,110.1403,110.1496,18913.0
2021-11-15 13:45:00,117.71,117.78,117.71,117.75,21130.0,110.1496,110.2151,110.1496,110.187,21130.0
2021-11-15 13:50:00,117.75,117.76,117.67,117.68,14396.0,110.187,110.1964,110.1122,110.1215,14396.0
2021-11-15 13:55:00,117.68,117.69,117.63,117.68,16376.0,110.1215,110.1309,110.0747,110.1215,16376.0
2021-11-15 14:00:00,117.69,117.71,117.61,117.63,13135.0,110.1309,110.1496,110.056,110.0747,13135.0
2021-11-15 14:05:00,117.64,117.77,117.61,117.77,16759.0,110.0841,110.2058,110.056,110.2058,16759.0
2021-11-15 14:10:00,117.76,117.78,117.72,117.73,21193.0,110.1964,110.2151,110.159,110.1683,21193.0
2021-11-15 14:15:00,117.74,117.76,117.69,117.72,36589.0,110.1777,110.1964,110.1309,110.159,36589.0
2021-11-15 14:20:00,117.71,117.74,117.69,117.71,15151.0,110.1496,110.1777,110.1309,110.1496,15151.0
2021-11-15 14:25:00,117.71,117.85,117.7,117.84,17303.0,110.1496,110.2806,110.1403,110.2713,17303.0
2021-11-15 14:30:00,117.85,117.93,117.8,117.92,19011.0,110.2806,110.3555,110.2338,110.3461,19011.0
2021-11-15 14:35:00,117.93,118.05,117.92,118.03,28566.0,110.3555,110.4678,110.3461,110.4491,28566.0
2021-11-15 14:40:00,118.02,118.18,118.02,118.16,22677.0,110.4397,110.5894,110.4397,110.5707,22677.0
2021-11-15 14:45:00,118.16,118.2,118.09,118.12,19571.0,110.5707,110.6081,110.5052,110.5333,19571.0
2021-11-15 14:50:00,118.12,118.17,118.07,118.11,17220.0,110.5333,110.5801,110.4865,110.5239,17220.0
2021-11-15 14:55:00,118.11,118.2,118.11,118.18,21377.0,110.5239,110.6081,110.5239,110.5894,21377.0
2021-11-15 15:00:00,118.17,118.32,118.17,118.17,38148.0,110.5801,110.7204,110.5801,110.5801,38148.0
2021-11-15 15:05:00,118.17,118.19,118.09,118.15,19266.0,110.5801,110.5988,110.5052,110.5613,19266.0
2021-11-15 15:10:00,118.13,118.2,118.11,118.19,23052.0,110.5426,110.6081,110.5239,110.5988,23052.0
2021-11-15 15:15:00,118.19,118.29,118.18,118.21,34532.0,110.5988,110.6924,110.5894,110.6175,34532.0
2021-11-15 15:20:00,118.21,118.27,118.19,118.23,58669.0,110.6175,110.6736,110.5988,110.6362,58669.0
2021-11-15 15:25:00,118.22,118.29,118.2,118.28,25987.0,110.6269,110.6924,110.6081,110.683,25987.0
2021-11-15 15:30:00,118.28,118.35,118.27,118.33,44455.0,110.683,110.7485,110.6736,110.7298,44455.0
2021-11-15 15:35:00,118.33,118.36,118.28,118.32,42664.0,110.7298,110.7579,110.683,110.7204,42664.0
2021-11-15 15:40:00,118.31,118.33,118.28,118.28,68431.0,110.7111,110.7298,110.683,110.683,68431.0
2021-11-15 15:45:00,118.28,118.31,118.2,118.23,48859.0,110.683,110.7111,110.6081,110.6362,48859.0
2021-11-15 15:50:00,118.23,118.24,118.11,118.23,83540.0,110.6362,110.6456,110.5239,110.6362,83540.0
2021-11-15 15:55:00,118.22,118.28,118.09,118.09,220672.0,110.6269,110.683,110.5052,110.5052,220672.0
2021-11-16 09:30:00,117.69,118.03,117.36,117.82,219860.0,110.1309,110.4491,109.8221,110.2525,219860.0
2021-11-16 09:35:00,117.81,118.36,117.77,118.2,114368.0,110.2432,110.7579,110.2058,110.6081,114368.0
2021-11-16 09:40:00,118.22,118.38,118.16,118.22,66026.0,110.6269,110.7766,110.5707,110.6269,66026.0
2021-11-16 09:45:00,118.24,118.29,117.94,118.06,79285.0,110.6456,110.6924,110.3648,110.4771,79285.0
2021-11-16 09:50:00,118.03,118.16,117.89,118.03,85361.0,110.4491,110.5707,110.318,110.4491,85361.0
2021-11-16 09:55:00,118.04,118.05,117.8,117.81,90053.0,110.4584,110.4678,110.2338,110.2432,90053.0
2021-11-16 10:00:00,117.81,117.87,117.68,117.72,94932.0,110.2432,110.2993,110.1215,110.159,94932.0
2021-11-16 10:05:00,117.7,117.7,117.41,117.58,74266.0,110.1403,110.1403,109.8689,110.028,74266.0
2021-11-16 10:10:00,117.57,117.7,117.5,117.56,57330.0,110.0186,110.1403,109.9531,110.0092,57330.0
2021-11-16 10:15:00,117.56,117.67,117.51,117.51,43070.0,110.0092,110.1122,109.9625,109.9625,43070.0
2021-11-16 10:20:00,117.5,117.55,117.34,117.35,54918.0,109.9531,109.9999,109.8034,109.8127,54918.0
2021-11-16 10:25:00,117.35,117.42,117.21,117.22,49099.0,109.8127,109.8782,109.6817,109.6911,49099.0
2021-11-16 10:30:00,117.21,117.46,117.16,117.23,50509.0,109.6817,109.9157,109.6349,109.7004,50509.0
2021-11-16 10:35:00,117.24,117.39,117.23,117.33,49109.0,109.7098,109.8502,109.7004,109.794,49109.0
2021-11-16 10:40:00,117.35,117.36,117.23,117.23,35702.0,109.8127,109.8221,109.7004,109.7004,35702.0
2021-11-16 10:45:00,117.24,117.31,117.21,117.29,34279.0,109.7098,109.7753,109.6817,109.7566,34279.0
2021-11-16 10:50:00,117.28,117.42,117.27,117.31,67700.0,109.7472,109.8782,109.7379,109.7753,67700.0
2021-11-16 10:55:00,117.3,117.47,117.23,117.45,67123.0,109.7659,109.925,109.7004,109.9063,67123.0
2021-11-16 11:00:00,117.46,117.62,117.45,117.54,63679.0,109.9157,110.0654,109.9063,109.9905,63679.0
2021-11-16 11:05:00,117.54,117.65,117.49,117.65,55545.0,109.9905,110.0935,109.9437,110.0935,55545.0
2021-11-16 11:10:00,117.65,117.7,117.55,117.7,48764.0,110.0935,110.1403,109.9999,110.1403,48764.0
2021-11-16 11:15:00,117.69,117.8,117.67,117.68,67873.0,110.1309,110.2338,110.1122,110.1215,67873.0
2021-11-16 11:20:00,117.68,117.7,117.55,117.65,52412.0,110.1215,110.1403,109.9999,110.0935,52412.0
2021-11-16 11:25:00,117.64,117.74,117.5,117.61,48464.0,110.0841,110.1777,109.9531,110.056,48464.0
2021-11-16 11:30:00,117.59,117.68,117.54,117.66,39214.0,110.0373,110.1215,109.9905,110.1028,39214.0
2021-11-16 11:35:00,117.66,117.73,117.63,117.7,31879.0,110.1028,110.1683,110.0747,110.1403,31879.0
2021-11-16 11:40:00,117.7,117.77,117.68,117.75,23929.0,110.1403,110.2058,110.1215,110.187,23929.0
2021-11-16 11:45:00,117.75,117.8,117.7,117.74,44718.0,110.187,110.2338,110.1403,110.1777,44718.0
2021-11-16 11:50:00,117.73,117.88,117.73,117.84,32638.0,110.1683,110.3087,110.1683,110.2713,32638.0
2021-11-16 11:55:00,117.84,117.85,117.73,117.74,42390.0,110.2713,110.2806,110.1683,110.1777,42390.0
2021-11-16 12:00:00,117.73,117.76,117.63,117.7,45059.0,110.1683,110.1964,110.0747,110.1403,45059.0
2021-11-16 12:05:00,117.7,117.75,117.63,117.7,26124.0,110.1403,110.187,110.0747,110.1403,26124.0
2021-11-16 12:10:00,117.7,117.77,117.7,117.72,23151.0,110.1403,110.2058,110.1403,110.159,23151.0
2021-11-16 12:15:00,117.73,117.8,117.72,117.76,22048.0,110.1683,110.2338,110.159,110.1964,22048.0
2021-11-16 12:20:00,117.75,117.78,117.7,117.76,26285.0,110.187,110.2151,110.1403,110.1964,26285.0
2021-11-16 12:25:00,117.78,117.8,117.72,117.78,16544.0,110.2151,110.2338,110.159,110.2151,16544.0
2021-11-16 12:30:00,117.77,117.79,117.69,117.78,29723.0,110.2058,110.2245,110.1309,110.2151,29723.0
2021-11-16 12:35:00,117.77,117.84,117.74,117.8,16128.0,110.2058,110.2713,110.1777,110.2338,16128.0
2021-11-16 12:40:00,117.79,117.79,117.7,117.75,29189.0,110.2245,110.2245,110.1403,110.187,29189.0
2021-11-16 12:45:00,117.76,117.88,117.74,117.84,26271.0,110.1964,110.3087,110.1777,110.2713,26271.0
2021-11-16 12:50:00,117.84,117.85,117.74,117.78,23323.0,110.2713,110.2806,110.1777,110.2151,23323.0
2021-11-16 12:55:00,117.77,117.8,117.74,117.75,18916.0,110.2058,110.2338,110.1777,110.187,18916.0
2021-11-16 13:00:00,117.75,117.75,117.66,117.69,22422.0,110.187,110.187,110.1028,110.1309,22422.0
2021-11-16 13:05:00,117.69,117.71,117.62,117.69,23953.0,110.1309,110.1496,110.0654,110.1309,23953.0
2021-11-16 13:10:00,117.69,117.79,117.66,117.77,28423.0,110.1309,110.2245,110.1028,110.2058,28423.0
2021-11-16 13:15:00,117.77,117.82,117.69,117.7,38526.0,110.2058,110.2525,110.1309,110.1403,38526.0
2021-11-16 13:20:00,117.69,117.72,117.63,117.65,31185.0,110.1309,110.159,110.0747,110.0935,31185.0
2021-11-16 13:25:00,117.66,117.73,117.64,117.73,37813.0,110.1028,110.1683,110.0841,110.1683,37813.0
2021-11-16 13:30:00,117.72,117.74,117.64,117.73,25774.0,110.159,110.1777,110.0841,110.1683,25774.0
2021-11-16 13:35:00,117.72,117.85,117.72,117.81,24145.0,110.159,110.2806,110.159,110.2432,24145.0
2021-11-16 13:40:00,117.81,117.86,117.77,117.85,32979.0,110.2432,110.29,110.2058,110.2806,32979.0
2021-11-16 13:45:00,117.86,117.88,117.82,117.88,21243.0,110.29,110.3087,110.2525,110.3087,21243.0
2021-11-16 13:50:00,117.88,117.89,117.82,117.84,28464.0,110.3087,110.318,110.2525,110.2713,28464.0
2021-11-16 13:55:00,117.84,117.87,117.82,117.86,33458.0,110.2713,110.2993,110.2525,110.29,33458.0
2021-11-16 14:00:00,117.85,117.93,117.82,117.88,40616.0,110.2806,110.3555,110.2525,110.3087,40616.0
2021-11-16 14:05:00,117.88,117.91,117.84,117.85,26185.0,110.3087,110.3368,110.2713,110.2806,26185.0
2021-11-16 14:10:00,117.86,117.92,117.8,117.83,37886.0,110.29,110.3461,110.2338,110.2619,37886.0
2021-11-16 14:15:00,117.82,117.84,117.78,117.79,44503.0,110.2525,110.2713,110.2151,110.2245,44503.0
2021-11-16 14:20:00,117.8,117.87,117.75,117.87,48939.0,110.2338,110.2993,110.187,110.2993,48939.0
2021-11-16 14:25:00,117.87,118.09,117.86,118.08,44250.0,110.2993,110.5052,110.29,110.4958,44250.0
2021-11-16 14:30:00,118.08,118.12,118.04,118.05,30249.0,110.4958,110.5333,110.4584,110.4678,30249.0
2021-11-16 14:35:00,118.04,118.08,117.97,118.01,37137.0,110.4584,110.4958,110.3929,110.4303,37137.0
2021-11-16 14:40:00,118.01,118.03,117.97,117.98,24523.0,110.4303,110.4491,110.3929,110.4023,24523.0
2021-11-16 14:45:00,117.99,118.02,117.95,118.0,26879.0,110.4116,110.4397,110.3742,110.421,26879.0
2021-11-16 14:50:00,118.01,118.06,118.0,118.05,26277.0,110.4303,110.4771,110.421,110.4678,26277.0
2021-11-16 14:55:00,118.04,118.09,118.01,118.02,34757.0,110.4584,110.5052,110.4303,110.4397,34757.0
2021-11-16 15:00:00,118.02,118.07,117.99,118.06,42804.0,110.4397,110.4865,110.4116,110.4771,42804.0
2021-11-16 15:05:00,118.07,118.09,118.0,118.0,32316.0,110.4865,110.5052,110.421,110.421,32316.0
2021-11-16 15:10:00,118.01,118.02,117.95,118.0,44109.0,110.4303,110.4397,110.3742,110.421,44109.0
2021-11-16 15:15:00,118.02,118.07,117.96,118.06,41644.0,110.4397,110.4865,110.3836,110.4771,41644.0
2021-11-16 15:20:00,118.06,118.08,117.98,118.03,51763.0,110.4771,110.4958,110.4023,110.4491,51763.0
2021-11-16 15:25:00,118.03,118.05,117.97,118.02,49037.0,110.4491,110.4678,110.3929,110.4397,49037.0
2021-11-16 15:30:00,118.01,118.28,117.99,118.19,111553.0,110.4303,110.683,110.4116,110.5988,111553.0
2021-11-16 15:35:00,118.18,118.3,118.17,118.28,65119.0,110.5894,110.7017,110.5801,110.683,65119.0
2021-11-16 15:40:00,118.28,118.34,118.22,118.22,57975.0,110.683,110.7391,110.6269,110.6269,57975.0
2021-11-16 15:45:00,118.21,118.26,118.08,118.08,97336.0,110.6175,110.6643,110.4958,110.4958,97336.0
2021-11-16 15:50:00,118.09,118.23,118.06,118.22,83832.0,110.5052,110.6362,110.4771,110.6269,83832.0
2021-11-16 15:55:00,118.22,118.23,118.04,118.08,157357.0,110.6269,110.6362,110.4584,110.4958,157357.0
2021-11-17 09:30:00,118.0,118.41,117.67,117.88,403726.0,110.421,110.8046,110.1122,110.3087,403726.0
2021-11-17 09:35:00,117.88,118.06,117.51,117.86,139697.0,110.3087,110.4771,109.9625,110.29,139697.0
2021-11-17 09:40:00,117.85,118.4,117.82,118.38,116218.0,110.2806,110.7953,110.2525,110.7766,116218.0
2021-11-17 09:45:00,118.39,118.74,118.39,118.63,183909.0,110.7859,111.1135,110.7859,111.0105,183909.0
2021-11-17 09:50:00,118.63,118.63,118.31,118.56,125935.0,111.0105,111.0105,110.7111,110.945,125935.0
2021-11-17 09:55:00,118.57,118.64,118.36,118.41,94895.0,110.9544,111.0199,110.7579,110.8046,94895.0
2021-11-17 10:00:00,118.4,118.51,118.31,118.34,98774.0,110.7953,110.8982,110.7111,110.7391,98774.0
2021-11-17 10:05:00,118.33,118.52,118.33,118.41,65496.0,110.7298,110.9076,110.7298,110.8046,65496.0
2021-11-17 10:10:00,118.4,118.53,118.24,118.51,77050.0,110.7953,110.9169,110.6456,110.8982,77050.0
2021-11-17 10:15:00,118.52,118.54,118.4,118.4,69423.0,110.9076,110.9263,110.7953,110.7953,69423.0
2021-11-17 10:20:00,118.4,118.4,118.2,118.34,65470.0,110.7953,110.7953,110.6081,110.7391,65470.0
2021-11-17 10:25:00,118.33,118.52,118.33,118.44,46200.0,110.7298,110.9076,110.7298,110.8327,46200.0
2021-11-17 10:30:00,118.44,118.55,118.42,118.44,63818.0,110.8327,110.9357,110.814,110.8327,63818.0
2021-11-17 10:35:00,118.44,118.67,118.39,118.65,134241.0,110.8327,111.0479,110.7859,111.0292,134241.0
2021-11-17 10:40:00,118.65,118.66,118.5,118.51,118321.0,111.0292,111.0386,110.8889,110.8982,118321.0
2021-11-17 10:45:00,118.51,118.58,118.39,118.48,61596.0,110.8982,110.9637,110.7859,110.8702,61596.0
2021-11-17 10:50:00,118.48,118.54,118.43,118.5,58036.0,110.8702,110.9263,110.8234,110.8889,58036.0
2021-11-17 10:55:00,118.5,118.77,118.49,118.73,85921.0,110.8889,111.1415,110.8795,111.1041,85921.0
2021-11-17 11:00:00,118.73,118.96,118.72,118.94,97879.0,111.1041,111.3193,111.0947,111.3006,97879.0
2021-11-17 11:05:00,118.95,119.11,118.94,119.03,100873.0,111.31,111.4597,111.3006,111.3848,100873.0
2021-11-17 11:10:00,119.04,119.08,118.99,119.04,48092.0,111.3942,111.4316,111.3474,111.3942,48092.0
2021-11-17 11:15:00,119.05,119.24,119.03,119.21,60085.0,111.4035,111.5813,111.3848,111.5533,60085.0
2021-11-17 11:20:00,119.22,119.3,119.13,119.17,51220.0,111.5626,111.6375,111.4784,111.5158,51220.0
2021-11-17 11:25:00,119.16,119.31,119.11,119.31,39188.0,111.5065,111.6468,111.4597,111.6468,39188.0
2021-11-17 11:30:00,119.3,119.46,119.29,119.4,63339.0,111.6375,111.7872,111.6281,111.7311,63339.0
2021-11-17 11:35:00,119.42,119.47,119.29,119.37,44210.0,111.7498,111.7966,111.6281,111.703,44210.0
2021-11-17 11:40:00,119.35,119.39,119.26,119.36,32670.0,111.6843,111.7217,111.6001,111.6936,32670.0
2021-11-17 11:45:00,119.37,119.43,119.31,119.42,26542.0,111.703,111.7591,111.6468,111.7498,26542.0
2021-11-17 11:50:00,119.42,119.47,119.28,119.29,34639.0,111.7498,111.7966,111.6188,111.6281,34639.0
2021-11-17 11:55:00,119.29,119.55,119.27,119.51,63802.0,111.6281,111.8714,111.6094,111.834,63802.0
2021-11-17 12:00:00,119.51,119.55,119.39,119.45,55890.0,111.834,111.8714,111.7217,111.7778,55890.0
2021-11-17 12:05:00,119.44,119.44,119.04,119.06,87088.0,111.7685,111.7685,111.3942,111.4129,87088.0
2021-11-17 12:10:00,119.07,119.07,118.83,118.85,79128.0,111.4223,111.4223,111.1977,111.2164,79128.0
2021-11-17 12:15:00,118.88,118.91,118.6,118.72,104088.0,111.2445,111.2725,110.9824,111.0947,104088.0
2021-11-17 12:20:00,118.72,118.77,118.68,118.71,26191.0,111.0947,111.1415,111.0573,111.0854,26191.0
2021-11-17 12:25:00,118.72,118.76,118.48,118.48,38035.0,111.0947,111.1322,110.8702,110.8702,38035.0
2021-11-17 12:30:00,118.49,118.55,118.32,118.52,56705.0,110.8795,110.9357,110.7204,110.9076,56705.0
2021-11-17 12:35:00,118.53,118.72,118.53,118.68,28895.0,110.9169,111.0947,110.9169,111.0573,28895.0
2021-11-17 12:40:00,118.68,118.76,118.62,118.76,24187.0,111.0573,111.1322,111.0012,111.1322,24187.0
2021-11-17 12:45:00,118.76,118.76,118.62,118.64,26152.0,111.1322,111.1322,111.0012,111.0199,26152.0
2021-11-17 12:50:00,118.67,118.68,118.39,118.43,30193.0,111.0479,111.0573,110.7859,110.8234,30193.0
2021-11-17 12:55:00,118.42,118.46,118.35,118.45,16762.0,110.814,110.8514,110.7485,110.8421,16762.0
2021-11-17 13:00:00,118.44,118.55,118.36,118.53,18707.0,110.8327,110.9357,110.7579,110.9169,18707.0
2021-11-17 13:05:00,118.54,118.63,118.5,118.59,18094.0,110.9263,111.0105,110.8889,110.9731,18094.0
2021-11-17 13:10:00,118.58,118.67,118.51,118.67,27142.0,110.9637,111.0479,110.8982,111.0479,27142.0
2021-11-17 13:15:00,118.67,118.7,118.62,118.67,17330.0,111.0479,111.076,111.0012,111.0479,17330.0
2021-11-17 13:20:00,118.66,118.82,118.66,118.81,28432.0,111.0386,111.1883,111.0386,111.179,28432.0
2021-11-17 13:25:00,118.82,118.87,118.78,118.85,15466.0,111.1883,111.2351,111.1509,111.2164,15466.0
2021-11-17 13:30:00,118.85,118.9,118.85,118.87,21280.0,111.2164,111.2632,111.2164,111.2351,21280.0
2021-11-17 13:35:00,118.87,118.94,118.85,118.94,18720.0,111.2351,111.3006,111.2164,111.3006,18720.0
2021-11-17 13:40:00,118.94,119.04,118.93,118.99,41754.0,111.3006,111.3942,111.2912,111.3474,41754.0
2021-11-17 13:45:00,119.0,119.08,118.87,118.88,51037.0,111.3568,111.4316,111.2351,111.2445,51037.0
2021-11-17 13:50:00,118.89,118.96,118.82,118.89,33137.0,111.2538,111.3193,111.1883,111.2538,33137.0
2021-11-17 13:55:00,118.9,118.93,118.86,118.86,17457.0,111.2632,111.2912,111.2257,111.2257,17457.0
2021-11-17 14:00:00,118.86,118.86,118.79,118.86,23466.0,111.2257,111.2257,111.1602,111.2257,23466.0
2021-11-17 14:05:00,118.87,118.9,118.84,118.86,20666.0,111.2351,111.2632,111.207,111.2257,20666.0
2021-11-17 14:10:00,118.87,118.9,118.81,118.9,21337.0,111.2351,111.2632,111.179,111.2632,21337.0
2021-11-17 14:15:00,118.9,118.97,118.84,118.9,29135.0,111.2632,111.3287,111.207,111.2632,29135.0
2021-11-17 14:20:00,118.91,118.93,118.77,118.89,33511.0,111.2725,111.2912,111.1415,111.2538,33511.0
2021-11-17 14:25:00,118.89,118.92,118.81,118.83,32687.0,111.2538,111.2819,111.179,111.1977,32687.0
2021-11-17 14:30:00,118.83,118.96,118.81,118.91,33040.0,111.1977,111.3193,111.179,111.2725,33040.0
2021-11-17 14:35:00,118.91,118.99,118.9,118.96,25560.0,111.2725,111.3474,111.2632,111.3193,25560.0
2021-11-17 14:40:00,118.96,119.04,118.94,119.02,29458.0,111.3193,111.3942,111.3006,111.3755,29458.0
2021-11-17 14:45:00,119.02,119.04,118.97,119.02,46065.0,111.3755,111.3942,111.3287,111.3755,46065.0
2021-11-17 14:50:00,119.02,119.07,119.0,119.04,27039.0,111.3755,111.4223,111.3568,111.3942,27039.0
2021-11-17 14:55:00,119.04,119.19,119.02,119.18,30937.0,111.3942,111.5345,111.3755,111.5252,30937.0
2021-11-17 15:00:00,119.19,119.19,119.08,119.13,32551.0,111.5345,111.5345,111.4316,111.4784,32551.0
2021-11-17 15:05:00,119.12,119.16,119.04,119.14,24709.0,111.469,111.5065,111.3942,111.4878,24709.0
2021-11-17 15:10:00,119.14,119.2,119.14,119.19,32871.0,111.4878,111.5439,111.4878,111.5345,32871.0
2021-11-17 15:15:00,119.19,119.25,119.15,119.16,39833.0,111.5345,111.5907,111.4971,111.5065,39833.0
2021-11-17 15:20:00,119.16,119.19,119.09,119.13,33182.0,111.5065,111.5345,111.441,111.4784,33182.0
2021-11-17 15:25:00,119.13,119.15,119.02,119.02,36887.0,111.4784,111.4971,111.3755,111.3755,36887.0
2021-11-17 15:30:00,119.04,119.09,118.99,119.06,40325.0,111.3942,111.441,111.3474,111.4129,40325.0
2021-11-17 15:35:00,119.06,119.08,119.02,119.05,48156.0,111.4129,111.4316,111.3755,111.4035,48156.0
2021-11-17 15:40:00,119.06,119.1,118.95,119.07,75543.0,111.4129,111.4503,111.31,111.4223,75543.0
2021-11-17 15:45:00,119.07,119.17,119.06,119.09,90802.0,111.4223,111.5158,111.4129,111.441,90802.0
2021-11-17 15:50:00,119.08,119.23,119.08,119.09,99484.0,111.4316,111.572,111.4316,111.441,99484.0
2021-11-17 15:55:00,119.08,119.14,119.04,119.08,171364.0,111.4316,111.4878,111.3942,111.4316,171364.0
2021-11-18 09:30:00,119.95,121.08,119.8,121.0,714745.0,112.2457,113.3032,112.1054,113.2283,714745.0
2021-11-18 09:35:00,120.98,121.4,120.7,121.38,268811.0,113.2096,113.6026,112.9476,113.5839,268811.0
2021-11-18 09:40:00,121.37,122.24,121.35,122.15,396819.0,113.5745,114.3887,113.5558,114.3044,396819.0
2021-11-18 09:45:00,122.15,122.39,121.86,122.19,273221.0,114.3044,114.529,114.0331,114.3419,273221.0
2021-11-18 09:50:00,122.17,122.36,121.79,122.2,303469.0,114.3231,114.5009,113.9676,114.3512,303469.0
2021-11-18 09:55:00,122.21,122.45,122.07,122.32,321151.0,114.3606,114.5852,114.2296,114.4635,321151.0
2021-11-18 10:00:00,122.32,122.78,122.32,122.78,248310.0,114.4635,114.894,114.4635,114.894,248310.0
2021-11-18 10:05:00,122.78,122.79,122.18,122.23,210482.0,114.894,114.9033,114.3325,114.3793,210482.0
2021-11-18 10:10:00,122.25,122.27,121.59,121.91,257145.0,114.398,114.4167,113.7804,114.0798,257145.0
2021-11-18 10:15:00,121.92,122.33,121.84,122.13,130328.0,114.0892,114.4729,114.0143,114.2857,130328.0
2021-11-18 10:20:00,122.09,122.27,121.98,122.11,109843.0,114.2483,114.4167,114.1454,114.267,109843.0
2021-11-18 10:25:00,122.11,122.11,121.56,121.58,120348.0,114.267,114.267,113.7523,113.771,120348.0
2021-11-18 10:30:00,121.59,121.82,121.53,121.58,95565.0,113.7804,113.9956,113.7243,113.771,95565.0
2021-11-18 10:35:00,121.58,121.61,121.34,121.45,105210.0,113.771,113.7991,113.5465,113.6494,105210.0
2021-11-18 10:40:00,121.46,121.6,121.4,121.48,80891.0,113.6587,113.7898,113.6026,113.6775,80891.0
2021-11-18 10:45:00,121.49,121.79,121.47,121.77,111073.0,113.6868,113.9676,113.6681,113.9488,111073.0
2021-11-18 10:50:00,121.76,121.85,121.61,121.82,68895.0,113.9395,114.0237,113.7991,113.9956,68895.0
2021-11-18 10:55:00,121.79,121.88,121.7,121.86,89887.0,113.9676,114.0518,113.8833,114.0331,89887.0
2021-11-18 11:00:00,121.85,121.89,121.36,121.37,100024.0,114.0237,114.0611,113.5652,113.5745,100024.0
2021-11-18 11:05:00,121.36,121.64,121.35,121.43,64367.0,113.5652,113.8272,113.5558,113.6307,64367.0
2021-11-18 11:10:00,121.45,121.64,121.41,121.55,98015.0,113.6494,113.8272,113.612,113.743,98015.0
2021-11-18 11:15:00,121.63,121.84,121.53,121.78,53695.0,113.8178,114.0143,113.7243,113.9582,53695.0
2021-11-18 11:20:00,121.78,121.88,121.73,121.86,57111.0,113.9582,114.0518,113.9114,114.0331,57111.0
2021-11-18 11:25:00,121.86,121.99,121.85,121.94,64134.0,114.0331,114.1547,114.0237,114.1079,64134.0
2021-11-18 11:30:00,121.95,122.3,121.93,122.27,114584.0,114.1173,114.4448,114.0986,114.4167,114584.0
2021-11-18 11:35:00,122.25,122.62,122.24,122.62,160468.0,114.398,114.7442,114.3887,114.7442,160468.0
2021-11-18 11:40:00,122.61,122.77,122.59,122.75,174151.0,114.7349,114.8846,114.7162,114.8659,174151.0
2021-11-18 11:45:00,122.75,122.81,122.59,122.68,116717.0,114.8659,114.922,114.7162,114.8004,116717.0
2021-11-18 11:50:00,122.68,122.84,122.65,122.84,102750.0,114.8004,114.9501,114.7723,114.9501,102750.0
2021-11-18 11:55:00,122.83,122.96,122.82,122.86,150640.0,114.9408,115.0624,114.9314,114.9688,150640.0
2021-11-18 12:00:00,122.87,122.98,122.84,122.96,78517.0,114.9782,115.0811,114.9501,115.0624,78517.0
2021-11-18 12:05:00,122.96,123.05,122.86,122.94,351579.0,115.0624,115.1466,114.9688,115.0437,351579.0
2021-11-18 12:10:00,122.94,122.95,122.55,122.78,83043.0,115.0437,115.053,114.6787,114.894,83043.0
2021-11-18 12:15:00,122.8,122.91,122.71,122.72,87159.0,114.9127,115.0156,114.8285,114.8378,87159.0
2021-11-18 12:20:00,122.72,122.79,122.66,122.79,33097.0,114.8378,114.9033,114.7817,114.9033,33097.0
2021-11-18 12:25:00,122.77,122.89,122.71,122.87,31743.0,114.8846,114.9969,114.8285,114.9782,31743.0
2021-11-18 12:30:00,122.86,122.89,122.71,122.78,40863.0,114.9688,114.9969,114.8285,114.894,40863.0
2021-11-18 12:35:00,122.77,123.05,122.77,123.03,102893.0,114.8846,115.1466,114.8846,115.1279,102893.0
2021-11-18 12:40:00,123.04,123.17,123.0,123.17,113643.0,115.1373,115.2589,115.0998,115.2589,113643.0
2021-11-18 12:45:00,123.16,123.28,123.12,123.15,127624.0,115.2496,115.3619,115.2121,115.2402,127624.0
2021-11-18 12:50:00,123.14,123.28,123.09,123.26,111651.0,115.2308,115.3619,115.1841,115.3431,111651.0
2021-11-18 12:55:00,123.26,123.27,123.05,123.14,78226.0,115.3431,115.3525,115.1466,115.2308,78226.0
2021-11-18 13:00:00,123.13,123.28,123.03,123.26,70126.0,115.2215,115.3619,115.1279,115.3431,70126.0
2021-11-18 13:05:00,123.27,123.46,123.27,123.38,126078.0,115.3525,115.5303,115.3525,115.4554,126078.0
2021-11-18 13:10:00,123.38,123.41,123.17,123.24,70234.0,115.4554,115.4835,115.2589,115.3244,70234.0
2021-11-18 13:15:00,123.24,123.26,122.9,122.95,56456.0,115.3244,115.3431,115.0063,115.053,56456.0
2021-11-18 13:20:00,122.95,123.21,122.92,123.19,73917.0,115.053,115.2963,115.025,115.2776,73917.0
2021-11-18 13:25:00,123.19,123.25,123.16,123.25,39146.0,115.2776,115.3338,115.2496,115.3338,39146.0
2021-11-18 13:30:00,123.25,123.29,123.12,123.23,77440.0,115.3338,115.3712,115.2121,115.3151,77440.0
2021-11-18 13:35:00,123.23,123.35,123.15,123.16,58992.0,115.3151,115.4274,115.2402,115.2496,58992.0
2021-11-18 13:40:00,123.15,123.25,123.08,123.22,69355.0,115.2402,115.3338,115.1747,115.3057,69355.0
2021-11-18 13:45:00,123.23,123.33,123.22,123.29,52496.0,115.3151,115.4086,115.3057,115.3712,52496.0
2021-11-18 13:50:00,123.29,123.29,123.18,123.23,54968.0,115.3712,115.3712,115.2683,115.3151,54968.0
2021-11-18 13:55:00,123.23,123.31,123.22,123.25,66827.0,115.3151,115.3899,115.3057,115.3338,66827.0
2021-11-18 14:00:00,123.26,123.39,123.05,123.38,71078.0,115.3431,115.4648,115.1466,115.4554,71078.0
2021-11-18 14:05:00,123.37,123.45,123.3,123.36,68010.0,115.4461,115.5209,115.3806,115.4367,68010.0
2021-11-18 14:10:00,123.37,123.38,123.3,123.32,68475.0,115.4461,115.4554,115.3806,115.3993,68475.0
2021-11-18 14:15:00,123.33,123.41,123.32,123.4,74656.0,115.4086,115.4835,115.3993,115.4741,74656.0
2021-11-18 14:20:00,123.4,123.43,123.24,123.25,94317.0,115.4741,115.5022,115.3244,115.3338,94317.0
2021-11-18 14:25:00,123.26,123.28,122.98,123.08,90317.0,115.3431,115.3619,115.0811,115.1747,90317.0
2021-11-18 14:30:00,123.07,123.1,122.79,122.99,80861.0,115.1653,115.1934,114.9033,115.0905,80861.0
2021-11-18 14:35:00,122.99,123.19,122.95,123.12,55145.0,115.0905,115.2776,115.053,115.2121,55145.0
2021-11-18 14:40:00,123.11,123.19,123.05,123.14,57522.0,115.2028,115.2776,115.1466,115.2308,57522.0
2021-11-18 14:45:00,123.13,123.22,123.11,123.22,52841.0,115.2215,115.3057,115.2028,115.3057,52841.0
2021-11-18 14:50:00,123.22,123.29,123.14,123.28,55995.0,115.3057,115.3712,115.2308,115.3619,55995.0
2021-11-18 14:55:00,123.28,123.34,123.25,123.32,50078.0,115.3619,115.418,115.3338,115.3993,50078.0
2021-11-18 15:00:00,123.33,123.4,123.22,123.38,82560.0,115.4086,115.4741,115.3057,115.4554,82560.0
2021-11-18 15:05:00,123.38,123.56,123.34,123.52,177042.0,115.4554,115.6239,115.418,115.5864,177042.0
2021-11-18 15:10:00,123.52,123.55,123.4,123.43,70163.0,115.5864,115.6145,115.4741,115.5022,70163.0
2021-11-18 15:15:00,123.42,123.49,123.3,123.32,70874.0,115.4929,115.5584,115.3806,115.3993,70874.0
2021-11-18 15:20:00,123.32,123.33,123.21,123.25,82835.0,115.3993,115.4086,115.2963,115.3338,82835.0
2021-11-18 15:25:00,123.25,123.28,123.15,123.21,95925.0,115.3338,115.3619,115.2402,115.2963,95925.0
2021-11-18 15:30:00,123.21,123.3,123.19,123.28,117782.0,115.2963,115.3806,115.2776,115.3619,117782.0
2021-11-18 15:35:00,123.29,123.37,123.18,123.26,110780.0,115.3712,115.4461,115.2683,115.3431,110780.0
2021-11-18 15:40:00,123.26,123.44,123.19,123.34,146915.0,115.3431,115.5116,115.2776,115.418,146915.0
2021-11-18 15:45:00,123.33,123.37,123.28,123.35,301526.0,115.4086,115.4461,115.3619,115.4274,301526.0
2021-11-18 15:50:00,123.34,123.37,123.2,123.31,269148.0,115.418,115.4461,115.287,115.3899,269148.0
2021-11-18 15:55:00,123.3,123.4,123.26,123.4,426122.0,115.3806,115.4741,115.3431,115.4741,426122.0
2021-11-19 09:30:00,122.03,122.9,122.02,122.43,361329.0,114.1921,115.0063,114.1828,114.5664,361329.0
2021-11-19 09:35:00,122.43,122.9,122.32,122.87,112104.0,114.5664,115.0063,114.4635,114.9782,112104.0
2021-11-19 09:40:00,122.9,123.28,122.71,123.26,152675.0,115.0063,115.3619,114.8285,115.3431,152675.0
2021-11-19 09:45:00,123.28,123.81,123.27,123.8,252786.0,115.3619,115.8578,115.3525,115.8485,252786.0
2021-11-19 09:50:00,123.79,124.0,123.76,124.0,288302.0,115.8391,116.0356,115.811,116.0356,288302.0
2021-11-19 09:55:00,124.0,124.64,124.0,124.26,304001.0,116.0356,116.6345,116.0356,116.2789,304001.0
2021-11-19 10:00:00,124.26,124.8,124.12,124.64,190485.0,116.2789,116.7842,116.1479,116.6345,190485.0
2021-11-19 10:05:00,124.64,124.68,124.2,124.22,106044.0,116.6345,116.6719,116.2228,116.2415,106044.0
2021-11-19 10:10:00,124.25,124.5,124.03,124.5,121526.0,116.2696,116.5035,116.0637,116.5035,121526.0
2021-11-19 10:15:00,124.52,124.64,124.42,124.49,90124.0,116.5222,116.6345,116.4286,116.4941,90124.0
2021-11-19 10:20:00,124.5,124.54,124.13,124.18,88858.0,116.5035,116.5409,116.1573,116.204,88858.0
2021-11-19 10:25:00,124.16,124.19,123.72,123.74,142578.0,116.1853,116.2134,115.7736,115.7923,142578.0
2021-11-19 10:30:00,123.73,124.03,123.73,123.96,43497.0,115.783,116.0637,115.783,115.9982,43497.0
2021-11-19 10:35:00,123.95,124.02,123.83,123.99,49174.0,115.9888,116.0543,115.8765,116.0263,49174.0
2021-11-19 10:40:00,123.99,124.18,123.95,124.17,61848.0,116.0263,116.204,115.9888,116.1947,61848.0
2021-11-19 10:45:00,124.17,124.21,123.85,124.0,53430.0,116.1947,116.2321,115.8952,116.0356,53430.0
2021-11-19 10:50:00,124.02,124.05,123.84,123.89,54098.0,116.0543,116.0824,115.8859,115.9327,54098.0
2021-11-19 10:55:00,123.9,124.04,123.85,124.02,59254.0,115.942,116.073,115.8952,116.0543,59254.0
2021-11-19 11:00:00,124.03,124.22,124.03,124.2,46064.0,116.0637,116.2415,116.0637,116.2228,46064.0
2021-11-19 11:05:00,124.21,124.24,123.97,123.99,44406.0,116.2321,116.2602,116.0075,116.0263,44406.0
2021-11-19 11:10:00,124.01,124.16,123.93,124.11,45355.0,116.045,116.1853,115.9701,116.1385,45355.0
2021-11-19 11:15:00,124.12,124.24,124.04,124.22,39021.0,116.1479,116.2602,116.073,116.2415,39021.0
2021-11-19 11:20:00,124.23,124.32,123.94,124.09,81616.0,116.2508,116.3351,115.9795,116.1198,81616.0
2021-11-19 11:25:00,124.1,124.3,124.09,124.28,48759.0,116.1292,116.3163,116.1198,116.2976,48759.0
2021-11-19 11:30:00,124.3,124.4,124.25,124.25,47673.0,116.3163,116.4099,116.2696,116.2696,47673.0
2021-11-19 11:35:00,124.26,124.5,124.24,124.4,77567.0,116.2789,116.5035,116.2602,116.4099,77567.0
2021-11-19 11:40:00,124.42,124.43,124.32,124.38,35343.0,116.4286,116.438,116.3351,116.3912,35343.0
2021-11-19 11:45:00,124.4,124.46,124.35,124.46,37999.0,116.4099,116.4661,116.3631,116.4661,37999.0
2021-11-19 11:50:00,124.46,124.49,124.32,124.44,42212.0,116.4661,116.4941,116.3351,116.4473,42212.0
2021-11-19 11:55:00,124.43,124.56,124.38,124.54,40021.0,116.438,116.5596,116.3912,116.5409,40021.0
2021-11-19 12:00:00,124.55,124.57,124.5,124.54,33186.0,116.5503,116.569,116.5035,116.5409,33186.0
2021-11-19 12:05:00,124.56,124.64,124.56,124.59,46748.0,116.5596,116.6345,116.5596,116.5877,46748.0
2021-11-19 12:10:00,124.59,124.76,124.56,124.73,48913.0,116.5877,116.7468,116.5596,116.7187,48913.0
2021-11-19 12:15:00,124.73,124.75,124.4,124.43,52911.0,116.7187,116.7374,116.4099,116.438,52911.0
2021-11-19 12:20:00,124.43,124.62,124.41,124.61,31030.0,116.438,116.6158,116.4193,116.6064,31030.0
2021-11-19 12:25:00,124.61,124.66,124.6,124.65,38304.0,116.6064,116.6532,116.5971,116.6439,38304.0
2021-11-19 12:30:00,124.65,124.69,124.63,124.65,36810.0,116.6439,116.6813,116.6251,116.6439,36810.0
2021-11-19 12:35:00,124.66,124.77,124.64,124.66,53805.0,116.6532,116.7562,116.6345,116.6532,53805.0
2021-11-19 12:40:00,124.66,124.66,124.33,124.52,47129.0,116.6532,116.6532,116.3444,116.5222,47129.0
2021-11-19 12:45:00,124.53,124.53,124.44,124.47,48111.0,116.5316,116.5316,116.4473,116.4754,48111.0
2021-11-19 12:50:00,124.47,124.49,124.4,124.47,23946.0,116.4754,116.4941,116.4099,116.4754,23946.0
2021-11-19 12:55:00,124.48,124.52,124.45,124.49,22236.0,116.4848,116.5222,116.4567,116.4941,22236.0
2021-11-19 13:00:00,124.5,124.53,124.44,124.53,29356.0,116.5035,116.5316,116.4473,116.5316,29356.0
2021-11-19 13:05:00,124.53,124.7,124.53,124.68,28804.0,116.5316,116.6906,116.5316,116.6719,28804.0
2021-11-19 13:10:00,124.69,124.77,124.6,124.68,38419.0,116.6813,116.7562,116.5971,116.6719,38419.0
2021-11-19 13:15:00,124.69,124.71,124.46,124.62,30681.0,116.6813,116.7,116.4661,116.6158,30681.0
2021-11-19 13:20:00,124.62,124.7,124.55,124.57,30067.0,116.6158,116.6906,116.5503,116.569,30067.0
2021-11-19 13:25:00,124.58,124.59,124.28,124.29,49128.0,116.5784,116.5877,116.2976,116.307,49128.0
2021-11-19 13:30:00,124.29,124.39,124.13,124.29,58948.0,116.307,116.4006,116.1573,116.307,58948.0
2021-11-19 13:35:00,124.29,124.29,123.99,124.03,38078.0,116.307,116.307,116.0263,116.0637,38078.0
2021-11-19 13:40:00,124.02,124.03,123.91,123.98,34854.0,116.0543,116.0637,115.9514,116.0169,34854.0
2021-11-19 13:45:00,123.98,123.98,123.81,123.93,35416.0,116.0169,116.0169,115.8578,115.9701,35416.0
2021-11-19 13:50:00,123.92,124.2,123.92,124.16,39145.0,115.9607,116.2228,115.9607,116.1853,39145.0
2021-11-19 13:55:00,124.16,124.35,124.09,124.34,38291.0,116.1853,116.3631,116.1198,116.3538,38291.0
2021-11-19 14:00:00,124.34,124.38,124.12,124.12,49033.0,116.3538,116.3912,116.1479,116.1479,49033.0
2021-11-19 14:05:00,124.12,124.22,124.1,124.2,48642.0,116.1479,116.2415,116.1292,116.2228,48642.0
2021-11-19 14:10:00,124.2,124.38,124.19,124.38,45745.0,116.2228,116.3912,116.2134,116.3912,45745.0
2021-11-19 14:15:00,124.38,124.43,124.29,124.31,33811.0,116.3912,116.438,116.307,116.3257,33811.0
2021-11-19 14:20:00,124.32,124.45,124.32,124.43,22375.0,116.3351,116.4567,116.3351,116.438,22375.0
2021-11-19 14:25:00,124.44,124.45,124.32,124.38,47301.0,116.4473,116.4567,116.3351,116.3912,47301.0
2021-11-19 14:30:00,124.38,124.41,124.19,124.21,45094.0,116.3912,116.4193,116.2134,116.2321,45094.0
2021-11-19 14:35:00,124.22,124.3,124.17,124.29,29810.0,116.2415,116.3163,116.1947,116.307,29810.0
2021-11-19 14:40:00,124.29,124.36,124.28,124.32,30703.0,116.307,116.3725,116.2976,116.3351,30703.0
2021-11-19 14:45:00,124.32,124.36,124.28,124.36,31721.0,116.3351,116.3725,116.2976,116.3725,31721.0
2021-11-19 14:50:00,124.35,124.47,124.32,124.43,31131.0,116.3631,116.4754,116.3351,116.438,31131.0
2021-11-19 14:55:00,124.48,124.52,124.38,124.41,48121.0,116.4848,116.5222,116.3912,116.4193,48121.0
2021-11-19 15:00:00,124.41,124.44,124.25,124.27,39882.0,116.4193,116.4473,116.2696,116.2883,39882.0
2021-11-19 15:05:00,124.27,124.27,124.08,124.09,60650.0,116.2883,116.2883,116.1105,116.1198,60650.0
2021-11-19 15:10:00,124.08,124.09,123.95,123.98,46559.0,116.1105,116.1198,115.9888,116.0169,46559.0
2021-11-19 15:15:00,123.98,124.17,123.95,124.16,73025.0,116.0169,116.1947,115.9888,116.1853,73025.0
2021-11-19 15:20:00,124.16,124.23,124.09,124.17,62634.0,116.1853,116.2508,116.1198,116.1947,62634.0
2021-11-19 15:25:00,124.17,124.17,124.05,124.07,41982.0,116.1947,116.1947,116.0824,116.1011,41982.0
2021-11-19 15:30:00,124.07,124.13,123.95,124.03,53898.0,116.1011,116.1573,115.9888,116.0637,53898.0
2021-11-19 15:35:00,124.04,124.08,123.96,124.02,53654.0,116.073,116.1105,115.9982,116.0543,53654.0
2021-11-19 15:40:00,124.04,124.06,123.96,123.97,73847.0,116.073,116.0918,115.9982,116.0075,73847.0
2021-11-19 15:45:00,123.98,124.18,123.9,124.16,136204.0,116.0169,116.204,115.942,116.1853,136204.0
2021-11-19 15:50:00,124.17,124.28,124.12,124.23,182079.0,116.1947,116.2976,116.1479,116.2508,182079.0
2021-11-19 15:55:00,124.23,124.34,124.18,124.27,345563.0,116.2508,116.3538,116.204,116.2883,345563.0
2021-11-22 09:30:00,123.5,124.86,123.21,124.84,793297.0,115.5677,116.8404,115.2963,116.8217,793297.0
2021-11-22 09:35:00,124.85,125.0,124.4,124.82,407871.0,116.831,116.9714,116.4099,116.8029,407871.0
2021-11-22 09:40:00,124.84,125.93,124.68,125.92,723857.0,116.8217,117.8416,116.6719,117.8323,723857.0
2021-11-22 09:45:00,125.91,126.78,125.68,126.77,533181.0,117.8229,118.6371,117.6077,118.6277,533181.0
2021-11-22 09:50:00,126.79,126.94,126.17,126.5,349054.0,118.6464,118.7868,118.0662,118.375,349054.0
2021-11-22 09:55:00,126.49,126.68,126.09,126.32,190668.0,118.3657,118.5435,117.9914,118.2066,190668.0
2021-11-22 10:00:00,126.31,126.69,126.29,126.65,168202.0,118.1972,118.5528,118.1785,118.5154,168202.0
2021-11-22 10:05:00,126.66,126.88,126.59,126.86,176480.0,118.5248,118.7306,118.4593,118.7119,176480.0
2021-11-22 10:10:00,126.89,127.0,126.39,126.62,230244.0,118.74,118.8429,118.2721,118.4873,230244.0
2021-11-22 10:15:00,126.62,127.28,126.62,127.21,310104.0,118.4873,119.1049,118.4873,119.0394,310104.0
2021-11-22 10:20:00,127.25,127.28,127.0,127.08,169908.0,119.0769,119.1049,118.8429,118.9178,169908.0
2021-11-22 10:25:00,127.08,127.43,127.01,127.13,113117.0,118.9178,119.2453,118.8523,118.9646,113117.0
2021-11-22 10:30:00,127.15,127.44,127.13,127.33,138203.0,118.9833,119.2547,118.9646,119.1517,138203.0
2021-11-22 10:35:00,127.36,127.98,127.3,127.97,325992.0,119.1798,119.76,119.1237,119.7506,325992.0
2021-11-22 10:40:00,127.96,128.09,127.81,127.87,287488.0,119.7413,119.8629,119.6009,119.657,287488.0
2021-11-22 10:45:00,127.84,127.96,127.55,127.79,123935.0,119.629,119.7413,119.3576,119.5822,123935.0
2021-11-22 10:50:00,127.77,127.88,127.5,127.53,127906.0,119.5635,119.6664,119.3108,119.3389,127906.0
2021-11-22 10:55:00,127.52,127.87,127.5,127.84,144040.0,119.3295,119.657,119.3108,119.629,144040.0
2021-11-22 11:00:00,127.83,127.99,127.54,127.54,121942.0,119.6196,119.7693,119.3482,119.3482,121942.0
2021-11-22 11:05:00,127.56,127.57,126.86,126.92,214204.0,119.367,119.3763,118.7119,118.7681,214204.0
2021-11-22 11:10:00,126.91,126.96,126.49,126.72,168425.0,118.7587,118.8055,118.3657,118.5809,168425.0
2021-11-22 11:15:00,126.73,126.87,126.4,126.48,123500.0,118.5903,118.7213,118.2815,118.3563,123500.0
2021-11-22 11:20:00,126.46,126.92,126.25,126.89,93398.0,118.3376,118.7681,118.1411,118.74,93398.0
2021-11-22 11:25:00,126.9,127.04,126.55,126.61,93455.0,118.7493,118.8804,118.4218,118.478,93455.0
2021-11-22 11:30:00,126.61,126.74,126.22,126.25,127108.0,118.478,118.5996,118.113,118.1411,127108.0
2021-11-22 11:35:00,126.29,126.31,126.06,126.22,193014.0,118.1785,118.1972,117.9633,118.113,193014.0
2021-11-22 11:40:00,126.21,126.25,125.44,125.44,199723.0,118.1037,118.1411,117.3831,117.3831,199723.0
2021-11-22 11:45:00,125.45,125.82,125.36,125.8,153646.0,117.3925,117.7387,117.3083,117.72,153646.0
2021-11-22 11:50:00,125.78,125.93,125.36,125.37,126192.0,117.7013,117.8416,117.3083,117.3176,126192.0
2021-11-22 11:55:00,125.36,125.38,124.45,124.89,217230.0,117.3083,117.327,116.4567,116.8684,217230.0
2021-11-22 12:00:00,124.87,125.33,124.5,124.87,92639.0,116.8497,117.2802,116.5035,116.8497,92639.0
2021-11-22 12:05:00,124.88,125.0,124.55,124.82,59692.0,116.8591,116.9714,116.5503,116.8029,59692.0
2021-11-22 12:10:00,124.83,124.95,124.69,124.84,66546.0,116.8123,116.9246,116.6813,116.8217,66546.0
2021-11-22 12:15:00,124.86,125.0,124.63,124.7,60851.0,116.8404,116.9714,116.6251,116.6906,60851.0
2021-11-22 12:20:00,124.72,124.72,124.41,124.41,57931.0,116.7094,116.7094,116.4193,116.4193,57931.0
2021-11-22 12:25:00,124.44,124.74,124.42,124.57,52932.0,116.4473,116.7281,116.4286,116.569,52932.0
2021-11-22 12:30:00,124.56,125.13,124.55,125.08,74050.0,116.5596,117.093,116.5503,117.0462,74050.0
2021-11-22 12:35:00,125.08,125.73,125.06,125.26,466737.0,117.0462,117.6545,117.0275,117.2147,466737.0
2021-11-22 12:40:00,125.28,125.44,125.2,125.4,104850.0,117.2334,117.3831,117.1585,117.3457,104850.0
2021-11-22 12:45:00,125.37,125.37,125.1,125.14,51066.0,117.3176,117.3176,117.065,117.1024,51066.0
2021-11-22 12:50:00,125.14,125.2,124.71,124.73,87429.0,117.1024,117.1585,116.7,116.7187,87429.0
2021-11-22 12:55:00,124.73,125.03,124.66,124.93,56738.0,116.7187,116.9995,116.6532,116.9059,56738.0
2021-11-22 13:00:00,124.92,125.12,124.77,125.06,83279.0,116.8965,117.0837,116.7562,117.0275,83279.0
2021-11-22 13:05:00,125.06,125.22,125.04,125.11,83489.0,117.0275,117.1772,117.0088,117.0743,83489.0
2021-11-22 13:10:00,125.13,125.49,125.13,125.27,97465.0,117.093,117.4299,117.093,117.224,97465.0
2021-11-22 13:15:00,125.27,125.75,125.25,125.63,108098.0,117.224,117.6732,117.2053,117.5609,108098.0
2021-11-22 13:20:00,125.65,125.89,125.63,125.74,125196.0,117.5796,117.8042,117.5609,117.6638,125196.0
2021-11-22 13:25:00,125.75,125.94,125.67,125.67,69511.0,117.6732,117.851,117.5983,117.5983,69511.0
2021-11-22 13:30:00,125.68,125.88,125.62,125.79,51642.0,117.6077,117.7949,117.5516,117.7106,51642.0
2021-11-22 13:35:00,125.8,125.95,125.8,125.81,49820.0,117.72,117.8604,117.72,117.7294,49820.0
2021-11-22 13:40:00,125.82,125.89,125.71,125.87,47230.0,117.7387,117.8042,117.6358,117.7855,47230.0
2021-11-22 13:45:00,125.86,126.04,125.81,125.95,97332.0,117.7761,117.9446,117.7294,117.8604,97332.0
2021-11-22 13:50:00,125.95,126.07,125.86,125.88,64400.0,117.8604,117.9727,117.7761,117.7949,64400.0
2021-11-22 13:55:00,125.88,126.0,125.83,125.97,46907.0,117.7949,117.9072,117.7481,117.8791,46907.0
2021-11-22 14:00:00,125.98,126.27,125.87,126.24,84246.0,117.8884,118.1598,117.7855,118.1317,84246.0
2021-11-22 14:05:00,126.25,126.34,126.21,126.3,58867.0,118.1411,118.2253,118.1037,118.1879,58867.0
2021-11-22 14:10:00,126.28,126.28,126.07,126.12,60051.0,118.1692,118.1692,117.9727,118.0194,60051.0
2021-11-22 14:15:00,126.11,126.16,125.9,125.93,46993.0,118.0101,118.0569,117.8136,117.8416,46993.0
2021-11-22 14:20:00,125.94,126.11,125.86,126.06,40895.0,117.851,118.0101,117.7761,117.9633,40895.0
2021-11-22 14:25:00,126.04,126.12,125.97,126.04,35538.0,117.9446,118.0194,117.8791,117.9446,35538.0
2021-11-22 14:30:00,126.05,126.2,126.0,126.08,41965.0,117.9539,118.0943,117.9072,117.982,41965.0
2021-11-22 14:35:00,126.1,126.25,126.1,126.15,66102.0,118.0007,118.1411,118.0007,118.0475,66102.0
2021-11-22 14:40:00,126.16,126.27,126.13,126.14,49553.0,118.0569,118.1598,118.0288,118.0382,49553.0
2021-11-22 14:45:00,126.15,126.26,126.11,126.23,40264.0,118.0475,118.1505,118.0101,118.1224,40264.0
2021-11-22 14:50:00,126.23,126.26,126.11,126.15,40524.0,118.1224,118.1505,118.0101,118.0475,40524.0
2021-11-22 14:55:00,126.16,126.17,125.92,125.95,51712.0,118.0569,118.0662,117.8323,117.8604,51712.0
2021-11-22 15:00:00,125.96,126.11,125.88,126.03,41284.0,117.8697,118.0101,117.7949,117.9352,41284.0
2021-11-22 15:05:00,126.03,126.06,125.92,126.0,65321.0,117.9352,117.9633,117.8323,117.9072,65321.0
2021-11-22 15:10:00,126.0,126.04,125.8,125.84,52722.0,117.9072,117.9446,117.72,117.7574,52722.0
2021-11-22 15:15:00,125.82,125.83,125.63,125.69,86649.0,117.7387,117.7481,117.5609,117.6171,86649.0
2021-11-22 15:20:00,125.69,125.78,125.64,125.68,71566.0,117.6171,117.7013,117.5703,117.6077,71566.0
2021-11-22 15:25:00,125.68,125.84,125.5,125.54,69695.0,117.6077,117.7574,117.4393,117.4767,69695.0
2021-11-22 15:30:00,125.53,125.79,125.53,125.77,72041.0,117.4673,117.7106,117.4673,117.6919,72041.0
2021-11-22 15:35:00,125.77,125.94,125.75,125.82,68925.0,117.6919,117.851,117.6732,117.7387,68925.0
2021-11-22 15:40:00,125.81,125.87,125.58,125.58,83096.0,117.7294,117.7855,117.5141,117.5141,83096.0
2021-11-22 15:45:00,125.56,125.82,125.52,125.61,168096.0,117.4954,117.7387,117.458,117.5422,168096.0
2021-11-22 15:50:00,125.6,125.61,125.07,125.08,200025.0,117.5328,117.5422,117.0369,117.0462,200025.0
2021-11-22 15:55:00,125.08,125.17,124.68,124.8,538962.0,117.0462,117.1305,116.6719,116.7842,538962.0
2021-11-23 09:30:00,122.72,123.2,121.66,122.08,688666.0,114.8378,115.287,113.8459,114.2389,688666.0
2021-11-23 09:35:00,122.09,122.23,121.37,121.9,271084.0,114.2483,114.3793,113.5745,114.0705,271084.0
2021-11-23 09:40:00,121.93,122.38,121.48,122.24,312306.0,114.0986,114.5197,113.6775,114.3887,312306.0
2021-11-23 09:45:00,122.21,122.88,122.16,122.78,147702.0,114.3606,114.9875,114.3138,114.894,147702.0
2021-11-23 09:50:00,122.77,122.82,122.18,122.72,131336.0,114.8846,114.9314,114.3325,114.8378,131336.0
2021-11-23 09:55:00,122.72,122.82,122.5,122.5,129637.0,114.8378,114.9314,114.632,114.632,129637.0
2021-11-23 10:00:00,122.51,122.52,121.9,122.05,211232.0,114.6413,114.6507,114.0705,114.2109,211232.0
2021-11-23 10:05:00,122.03,122.08,121.43,121.53,115796.0,114.1921,114.2389,113.6307,113.7243,115796.0
2021-11-23 10:10:00,121.51,121.66,121.31,121.47,102777.0,113.7055,113.8459,113.5184,113.6681,102777.0
2021-11-23 10:15:00,121.49,121.57,121.11,121.19,125475.0,113.6868,113.7617,113.3312,113.4061,125475.0
2021-11-23 10:20:00,121.21,121.26,121.03,121.11,101919.0,113.4248,113.4716,113.2564,113.3312,101919.0
2021-11-23 10:25:00,121.13,121.24,120.59,120.64,213092.0,113.3499,113.4529,112.8446,112.8914,213092.0
2021-11-23 10:30:00,120.63,120.83,120.44,120.47,117463.0,112.8821,113.0692,112.7043,112.7323,117463.0
2021-11-23 10:35:00,120.46,120.61,120.3,120.6,103007.0,112.723,112.8633,112.5733,112.854,103007.0
2021-11-23 10:40:00,120.58,120.63,120.17,120.2,122108.0,112.8353,112.8821,112.4516,112.4797,122108.0
2021-11-23 10:45:00,120.2,120.38,120.07,120.27,62954.0,112.4797,112.6481,112.358,112.5452,62954.0
2021-11-23 10:50:00,120.27,120.44,119.86,119.87,144535.0,112.5452,112.7043,112.1615,112.1709,144535.0
2021-11-23 10:55:00,119.88,119.9,119.52,119.68,112029.0,112.1802,112.1989,111.8434,111.9931,112029.0
2021-11-23 11:00:00,119.68,119.97,119.68,119.92,77698.0,111.9931,112.2645,111.9931,112.2177,77698.0
2021-11-23 11:05:00,119.94,120.15,119.93,120.1,69225.0,112.2364,112.4329,112.227,112.3861,69225.0
2021-11-23 11:10:00,120.1,120.67,120.1,120.65,106174.0,112.3861,112.9195,112.3861,112.9008,106174.0
2021-11-23 11:15:00,120.65,120.94,120.59,120.74,358151.0,112.9008,113.1721,112.8446,112.985,358151.0
2021-11-23 11:20:00,120.75,120.98,120.74,120.81,122914.0,112.9944,113.2096,112.985,113.0505,122914.0
2021-11-23 11:25:00,120.8,121.11,120.8,120.99,90989.0,113.0411,113.3312,113.0411,113.2189,90989.0
2021-11-23 11:30:00,121.0,121.16,120.71,120.74,89167.0,113.2283,113.378,112.9569,112.985,89167.0
2021-11-23 11:35:00,120.73,120.99,120.38,120.94,126160.0,112.9756,113.2189,112.6481,113.1721,126160.0
2021-11-23 11:40:00,120.93,121.0,120.65,120.72,71468.0,113.1628,113.2283,112.9008,112.9663,71468.0
2021-11-23 11:45:00,120.73,121.18,120.68,120.95,55379.0,112.9756,113.3967,112.9288,113.1815,55379.0
2021-11-23 11:50:00,120.96,121.06,120.66,120.7,43454.0,113.1909,113.2844,112.9101,112.9476,43454.0
2021-11-23 11:55:00,120.71,120.91,120.7,120.75,46946.0,112.9569,113.1441,112.9476,112.9944,46946.0
2021-11-23 12:00:00,120.75,120.8,120.39,120.42,57450.0,112.9944,113.0411,112.6575,112.6855,57450.0
2021-11-23 12:05:00,120.42,120.62,120.36,120.46,40891.0,112.6855,112.8727,112.6294,112.723,40891.0
2021-11-23 12:10:00,120.5,120.58,120.4,120.4,25213.0,112.7604,112.8353,112.6668,112.6668,25213.0
2021-11-23 12:15:00,120.43,120.7,120.4,120.69,33372.0,112.6949,112.9476,112.6668,112.9382,33372.0
2021-11-23 12:20:00,120.67,120.74,120.59,120.65,22631.0,112.9195,112.985,112.8446,112.9008,22631.0
2021-11-23 12:25:00,120.64,120.71,120.4,120.41,31017.0,112.8914,112.9569,112.6668,112.6762,31017.0
2021-11-23 12:30:00,120.4,120.51,120.3,120.39,30734.0,112.6668,112.7698,112.5733,112.6575,30734.0
2021-11-23 12:35:00,120.4,120.51,120.28,120.28,51670.0,112.6668,112.7698,112.5545,112.5545,51670.0
2021-11-23 12:40:00,120.27,120.3,120.06,120.09,41926.0,112.5452,112.5733,112.3487,112.3767,41926.0
2021-11-23 12:45:00,120.09,120.32,120.07,120.3,40637.0,112.3767,112.592,112.358,112.5733,40637.0
2021-11-23 12:50:00,120.31,120.5,120.3,120.38,28856.0,112.5826,112.7604,112.5733,112.6481,28856.0
2021-11-23 12:55:00,120.37,120.41,120.23,120.29,25005.0,112.6388,112.6762,112.5078,112.5639,25005.0
2021-11-23 13:00:00,120.29,120.44,120.18,120.29,20956.0,112.5639,112.7043,112.461,112.5639,20956.0
2021-11-23 13:05:00,120.3,120.35,120.19,120.24,20439.0,112.5733,112.62,112.4703,112.5171,20439.0
2021-11-23 13:10:00,120.24,120.29,120.1,120.28,27078.0,112.5171,112.5639,112.3861,112.5545,27078.0
2021-11-23 13:15:00,120.28,120.34,119.98,120.02,48151.0,112.5545,112.6107,112.2738,112.3112,48151.0
2021-11-23 13:20:00,120.02,120.32,120.01,120.2,20380.0,112.3112,112.592,112.3019,112.4797,20380.0
2021-11-23 13:25:00,120.18,120.21,120.05,120.07,24332.0,112.461,112.489,112.3393,112.358,24332.0
2021-11-23 13:30:00,120.06,120.06,119.75,119.76,39227.0,112.3487,112.3487,112.0586,112.0679,39227.0
2021-11-23 13:35:00,119.76,119.94,119.7,119.86,60827.0,112.0679,112.2364,112.0118,112.1615,60827.0
2021-11-23 13:40:00,119.84,119.89,119.78,119.82,21318.0,112.1428,112.1896,112.0867,112.1241,21318.0
2021-11-23 13:45:00,119.81,120.21,119.75,120.18,36479.0,112.1147,112.489,112.0586,112.461,36479.0
2021-11-23 13:50:00,120.19,120.53,120.17,120.52,37445.0,112.4703,112.7885,112.4516,112.7791,37445.0
2021-11-23 13:55:00,120.55,120.58,120.23,120.26,21368.0,112.8072,112.8353,112.5078,112.5358,21368.0
2021-11-23 14:00:00,120.25,120.39,120.17,120.19,29615.0,112.5265,112.6575,112.4516,112.4703,29615.0
2021-11-23 14:05:00,120.2,120.31,120.16,120.2,17537.0,112.4797,112.5826,112.4422,112.4797,17537.0
2021-11-23 14:10:00,120.18,120.33,120.07,120.28,26039.0,112.461,112.6013,112.358,112.5545,26039.0
2021-11-23 14:15:00,120.28,120.31,120.06,120.08,17248.0,112.5545,112.5826,112.3487,112.3674,17248.0
2021-11-23 14:20:00,120.09,120.39,120.08,120.32,59259.0,112.3767,112.6575,112.3674,112.592,59259.0
2021-11-23 14:25:00,120.3,120.45,120.28,120.33,23200.0,112.5733,112.7136,112.5545,112.6013,23200.0
2021-11-23 14:30:00,120.34,120.39,120.13,120.18,41137.0,112.6107,112.6575,112.4142,112.461,41137.0
2021-11-23 14:35:00,120.22,120.52,120.22,120.48,31510.0,112.4984,112.7791,112.4984,112.7417,31510.0
2021-11-23 14:40:00,120.48,120.55,120.38,120.47,40856.0,112.7417,112.8072,112.6481,112.7323,40856.0
2021-11-23 14:45:00,120.47,120.69,120.43,120.67,46618.0,112.7323,112.9382,112.6949,112.9195,46618.0
2021-11-23 14:50:00,120.67,120.9,120.59,120.82,43977.0,112.9195,113.1347,112.8446,113.0599,43977.0
2021-11-23 14:55:00,120.82,120.89,120.58,120.71,50005.0,113.0599,113.1254,112.8353,112.9569,50005.0
2021-11-23 15:00:00,120.73,120.74,120.56,120.69,31707.0,112.9756,112.985,112.8166,112.9382,31707.0
2021-11-23 15:05:00,120.73,120.95,120.73,120.94,51937.0,112.9756,113.1815,112.9756,113.1721,51937.0
2021-11-23 15:10:00,120.92,121.08,120.88,121.07,80472.0,113.1534,113.3032,113.116,113.2938,80472.0
2021-11-23 15:15:00,121.08,121.15,120.95,121.0,81426.0,113.3032,113.3687,113.1815,113.2283,81426.0
2021-11-23 15:20:00,121.0,121.04,120.72,120.79,65315.0,113.2283,113.2657,112.9663,113.0318,65315.0
2021-11-23 15:25:00,120.79,120.87,120.71,120.77,71447.0,113.0318,113.1066,112.9569,113.0131,71447.0
2021-11-23 15:30:00,120.78,120.92,120.76,120.79,68625.0,113.0224,113.1534,113.0037,113.0318,68625.0
2021-11-23 15:35:00,120.81,120.95,120.68,120.92,79855.0,113.0505,113.1815,112.9288,113.1534,79855.0
2021-11-23 15:40:00,120.94,121.05,120.92,120.97,99104.0,113.1721,113.2751,113.1534,113.2002,99104.0
2021-11-23 15:45:00,120.98,121.02,120.82,120.87,99442.0,113.2096,113.247,113.0599,113.1066,99442.0
2021-11-23 15:50:00,120.88,121.28,120.88,121.15,155999.0,113.116,113.4903,113.116,113.3687,155999.0
2021-11-23 15:55:00,121.15,121.39,121.09,121.36,270094.0,113.3687,113.5932,113.3125,113.5652,270094.0
2021-11-24 09:30:00,120.0,120.5,119.18,119.22,313661.0,112.2925,112.7604,111.5252,111.5626,313661.0
2021-11-24 09:35:00,119.22,119.54,119.02,119.2,106042.0,111.5626,111.8621,111.3755,111.5439,106042.0
2021-11-24 09:40:00,119.2,119.5,118.77,118.92,109712.0,111.5439,111.8246,111.1415,111.2819,109712.0
2021-11-24 09:45:00,118.89,119.1,118.39,118.65,138451.0,111.2538,111.4503,110.7859,111.0292,138451.0
2021-11-24 09:50:00,118.67,119.5,118.62,119.43,87030.0,111.0479,111.8246,111.0012,111.7591,87030.0
2021-11-24 09:55:00,119.47,119.54,119.21,119.4,109563.0,111.7966,111.8621,111.5533,111.7311,109563.0
2021-11-24 10:00:00,119.36,119.52,119.07,119.36,97258.0,111.6936,111.8434,111.4223,111.6936,97258.0
2021-11-24 10:05:00,119.39,119.5,118.9,118.92,71987.0,111.7217,111.8246,111.2632,111.2819,71987.0
2021-11-24 10:10:00,118.93,119.15,118.66,118.73,81922.0,111.2912,111.4971,111.0386,111.1041,81922.0
2021-11-24 10:15:00,118.71,118.81,118.57,118.75,105012.0,111.0854,111.179,110.9544,111.1228,105012.0
2021-11-24 10:20:00,118.75,119.18,118.66,119.14,55196.0,111.1228,111.5252,111.0386,111.4878,55196.0
2021-11-24 10:25:00,119.1,119.48,119.07,119.44,72193.0,111.4503,111.8059,111.4223,111.7685,72193.0
2021-11-24 10:30:00,119.42,119.56,119.32,119.34,79864.0,111.7498,111.8808,111.6562,111.6749,79864.0
2021-11-24 10:35:00,119.36,119.93,119.3,119.87,84264.0,111.6936,112.227,111.6375,112.1709,84264.0
2021-11-24 10:40:00,119.86,119.89,119.55,119.57,89620.0,112.1615,112.1896,111.8714,111.8901,89620.0
2021-11-24 10:45:00,119.58,119.7,119.4,119.48,50311.0,111.8995,112.0118,111.7311,111.8059,50311.0
2021-11-24 10:50:00,119.47,119.65,119.43,119.48,75357.0,111.7966,111.965,111.7591,111.8059,75357.0
2021-11-24 10:55:00,119.5,119.59,119.44,119.58,34063.0,111.8246,111.9089,111.7685,111.8995,34063.0
2021-11-24 11:00:00,119.54,119.55,119.32,119.47,34987.0,111.8621,111.8714,111.6562,111.7966,34987.0
2021-11-24 11:05:00,119.49,119.8,119.48,119.73,30645.0,111.8153,112.1054,111.8059,112.0399,30645.0
2021-11-24 11:10:00,119.77,119.9,119.73,119.85,32311.0,112.0773,112.1989,112.0399,112.1522,32311.0
2021-11-24 11:15:00,119.85,120.1,119.71,120.1,50472.0,112.1522,112.3861,112.0212,112.3861,50472.0
2021-11-24 11:20:00,120.09,120.37,120.06,120.34,47212.0,112.3767,112.6388,112.3487,112.6107,47212.0
2021-11-24 11:25:00,120.36,120.49,120.3,120.36,52624.0,112.6294,112.7511,112.5733,112.6294,52624.0
2021-11-24 11:30:00,120.35,120.49,120.07,120.15,37611.0,112.62,112.7511,112.358,112.4329,37611.0
2021-11-24 11:35:00,120.15,120.18,120.03,120.11,31250.0,112.4329,112.461,112.3206,112.3955,31250.0
2021-11-24 11:40:00,120.08,120.29,120.08,120.25,35107.0,112.3674,112.5639,112.3674,112.5265,35107.0
2021-11-24 11:45:00,120.23,120.34,120.19,120.24,28774.0,112.5078,112.6107,112.4703,112.5171,28774.0
2021-11-24 11:50:00,120.27,120.42,120.24,120.24,37945.0,112.5452,112.6855,112.5171,112.5171,37945.0
2021-11-24 11:55:00,120.23,120.26,120.03,120.06,38036.0,112.5078,112.5358,112.3206,112.3487,38036.0
2021-11-24 12:00:00,120.04,120.11,119.98,120.08,28448.0,112.33,112.3955,112.2738,112.3674,28448.0
2021-11-24 12:05:00,120.08,120.09,119.92,119.97,22293.0,112.3674,112.3767,112.2177,112.2645,22293.0
2021-11-24 12:10:00,119.96,120.13,119.96,120.04,26241.0,112.2551,112.4142,112.2551,112.33,26241.0
2021-11-24 12:15:00,120.03,120.05,119.9,119.95,21284.0,112.3206,112.3393,112.1989,112.2457,21284.0
2021-11-24 12:20:00,119.93,119.93,119.76,119.79,49084.0,112.227,112.227,112.0679,112.096,49084.0
2021-11-24 12:25:00,119.78,119.88,119.71,119.85,27439.0,112.0867,112.1802,112.0212,112.1522,27439.0
2021-11-24 12:30:00,119.84,119.87,119.65,119.66,29492.0,112.1428,112.1709,111.965,111.9744,29492.0
2021-11-24 12:35:00,119.66,119.83,119.66,119.81,21888.0,111.9744,112.1334,111.9744,112.1147,21888.0
2021-11-24 12:40:00,119.77,119.77,119.63,119.71,27602.0,112.0773,112.0773,111.9463,112.0212,27602.0
2021-11-24 12:45:00,119.75,119.76,119.66,119.75,15807.0,112.0586,112.0679,111.9744,112.0586,15807.0
2021-11-24 12:50:00,119.76,119.91,119.75,119.89,26166.0,112.0679,112.2083,112.0586,112.1896,26166.0
2021-11-24 12:55:00,119.9,119.9,119.76,119.85,20982.0,112.1989,112.1989,112.0679,112.1522,20982.0
2021-11-24 13:00:00,119.85,120.0,119.78,119.91,24249.0,112.1522,112.2925,112.0867,112.2083,24249.0
2021-11-24 13:05:00,119.92,120.08,119.88,120.08,18903.0,112.2177,112.3674,112.1802,112.3674,18903.0
2021-11-24 13:10:00,120.06,120.18,120.02,120.02,38688.0,112.3487,112.461,112.3112,112.3112,38688.0
2021-11-24 13:15:00,120.06,120.1,119.97,119.98,19647.0,112.3487,112.3861,112.2645,112.2738,19647.0
2021-11-24 13:20:00,119.95,120.07,119.92,120.05,18182.0,112.2457,112.358,112.2177,112.3393,18182.0
2021-11-24 13:25:00,120.05,120.05,119.88,119.95,20304.0,112.3393,112.3393,112.1802,112.2457,20304.0
2021-11-24 13:30:00,119.95,120.04,119.95,119.99,16120.0,112.2457,112.33,112.2457,112.2832,16120.0
2021-11-24 13:35:00,119.99,120.01,119.86,120.0,20376.0,112.2832,112.3019,112.1615,112.2925,20376.0
2021-11-24 13:40:00,120.0,120.01,119.86,119.87,37368.0,112.2925,112.3019,112.1615,112.1709,37368.0
2021-11-24 13:45:00,119.86,120.07,119.85,120.02,28315.0,112.1615,112.358,112.1522,112.3112,28315.0
2021-11-24 13:50:00,120.0,120.06,119.95,120.03,29812.0,112.2925,112.3487,112.2457,112.3206,29812.0
2021-11-24 13:55:00,120.01,120.04,119.87,119.99,30860.0,112.3019,112.33,112.1709,112.2832,30860.0
2021-11-24 14:00:00,120.0,120.16,119.81,119.94,31590.0,112.2925,112.4422,112.1147,112.2364,31590.0
2021-11-24 14:05:00,119.95,120.05,119.7,119.8,48254.0,112.2457,112.3393,112.0118,112.1054,48254.0
2021-11-24 14:10:00,119.81,119.82,119.67,119.81,51595.0,112.1147,112.1241,111.9837,112.1147,51595.0
2021-11-24 14:15:00,119.81,119.87,119.71,119.79,30914.0,112.1147,112.1709,112.0212,112.096,30914.0
2021-11-24 14:20:00,119.8,119.84,119.75,119.78,20912.0,112.1054,112.1428,112.0586,112.0867,20912.0
2021-11-24 14:25:00,119.78,119.79,119.58,119.63,29526.0,112.0867,112.096,111.8995,111.9463,29526.0
2021-11-24 14:30:00,119.64,119.88,119.64,119.87,36587.0,111.9556,112.1802,111.9556,112.1709,36587.0
2021-11-24 14:35:00,119.88,119.96,119.83,119.94,25582.0,112.1802,112.2551,112.1334,112.2364,25582.0
2021-11-24 14:40:00,119.91,120.11,119.89,120.11,27284.0,112.2083,112.3955,112.1896,112.3955,27284.0
2021-11-24 14:45:00,120.11,120.21,120.07,120.1,31719.0,112.3955,112.489,112.358,112.3861,31719.0
2021-11-24 14:50:00,120.11,120.29,120.1,120.18,41316.0,112.3955,112.5639,112.3861,112.461,41316.0
2021-11-24 14:55:00,120.19,120.32,120.19,120.24,48883.0,112.4703,112.592,112.4703,112.5171,48883.0
2021-11-24 15:00:00,120.24,120.26,120.1,120.18,42658.0,112.5171,112.5358,112.3861,112.461,42658.0
2021-11-24 15:05:00,120.19,120.2,120.1,120.16,28636.0,112.4703,112.4797,112.3861,112.4422,28636.0
2021-11-24 15:10:00,120.16,120.24,120.11,120.24,32069.0,112.4422,112.5171,112.3955,112.5171,32069.0
2021-11-24 15:15:00,120.22,120.26,120.18,120.21,24331.0,112.4984,112.5358,112.461,112.489,24331.0
2021-11-24 15:20:00,120.22,120.29,120.19,120.19,28495.0,112.4984,112.5639,112.4703,112.4703,28495.0
2021-11-24 15:25:00,120.22,120.29,120.18,120.23,29008.0,112.4984,112.5639,112.461,112.5078,29008.0
2021-11-24 15:30:00,120.24,120.3,120.05,120.23,92031.0,112.5171,112.5733,112.3393,112.5078,92031.0
2021-11-24 15:35:00,120.23,120.45,120.23,120.44,57698.0,112.5078,112.7136,112.5078,112.7043,57698.0
2021-11-24 15:40:00,120.43,120.45,120.21,120.25,50909.0,112.6949,112.7136,112.489,112.5265,50909.0
2021-11-24 15:45:00,120.23,120.32,120.18,120.28,53237.0,112.5078,112.592,112.461,112.5545,53237.0
2021-11-24 15:50:00,120.29,120.5,120.29,120.47,105322.0,112.5639,112.7604,112.5639,112.7323,105322.0
2021-11-24 15:55:00,120.48,120.87,120.44,120.79,284094.0,112.7417,113.1066,112.7043,113.0318,284094.0
2021-11-26 09:30:00,117.5,118.76,117.5,118.62,482782.0,109.9531,111.1322,109.9531,111.0012,482782.0
2021-11-26 09:35:00,118.65,119.04,118.23,118.76,118656.0,111.0292,111.3942,110.6362,111.1322,118656.0
2021-11-26 09:40:00,118.75,118.88,117.94,118.03,72080.0,111.1228,111.2445,110.3648,110.4491,72080.0
2021-11-26 09:45:00,118.02,118.22,117.66,117.72,98464.0,110.4397,110.6269,110.1028,110.159,98464.0
2021-11-26 09:50:00,117.71,118.17,117.54,118.0,108894.0,110.1496,110.5801,109.9905,110.421,108894.0
2021-11-26 09:55:00,118.02,118.61,117.84,118.33,75890.0,110.4397,110.9918,110.2713,110.7298,75890.0
2021-11-26 10:00:00,118.33,118.36,117.54,117.58,98770.0,110.7298,110.7579,109.9905,110.028,98770.0
2021-11-26 10:05:00,117.56,118.19,117.56,118.04,103298.0,110.0092,110.5988,110.0092,110.4584,103298.0
2021-11-26 10:10:00,118.03,118.05,117.28,117.3,130316.0,110.4491,110.4678,109.7472,109.7659,130316.0
2021-11-26 10:15:00,117.29,117.41,117.0,117.24,154193.0,109.7566,109.8689,109.4852,109.7098,154193.0
2021-11-26 10:20:00,117.25,117.59,117.25,117.37,62600.0,109.7192,110.0373,109.7192,109.8314,62600.0
2021-11-26 10:25:00,117.37,117.49,117.21,117.36,42789.0,109.8314,109.9437,109.6817,109.8221,42789.0
2021-11-26 10:30:00,117.36,117.37,117.18,117.3,83816.0,109.8221,109.8314,109.6536,109.7659,83816.0
2021-11-26 10:35:00,117.31,117.51,117.26,117.27,55159.0,109.7753,109.9625,109.7285,109.7379,55159.0
2021-11-26 10:40:00,117.28,117.38,117.1,117.16,59141.0,109.7472,109.8408,109.5788,109.6349,59141.0
2021-11-26 10:45:00,117.16,117.42,117.06,117.4,92729.0,109.6349,109.8782,109.5414,109.8595,92729.0
2021-11-26 10:50:00,117.4,117.41,117.18,117.3,55913.0,109.8595,109.8689,109.6536,109.7659,55913.0
2021-11-26 10:55:00,117.29,117.37,117.16,117.27,52012.0,109.7566,109.8314,109.6349,109.7379,52012.0
2021-11-26 11:00:00,117.25,117.29,117.14,117.17,55947.0,109.7192,109.7566,109.6162,109.6443,55947.0
2021-11-26 11:05:00,117.17,117.33,117.07,117.14,64303.0,109.6443,109.794,109.5507,109.6162,64303.0
2021-11-26 11:10:00,117.14,117.14,116.74,116.8,144045.0,109.6162,109.6162,109.2419,109.2981,144045.0
2021-11-26 11:15:00,116.78,116.84,116.52,116.58,73335.0,109.2793,109.3355,109.036,109.0922,73335.0
2021-11-26 11:20:00,116.57,116.89,116.56,116.84,107413.0,109.0828,109.3823,109.0735,109.3355,107413.0
2021-11-26 11:25:00,116.83,117.05,116.82,116.97,96023.0,109.3261,109.532,109.3168,109.4571,96023.0
2021-11-26 11:30:00,116.93,116.99,116.72,116.79,69749.0,109.4197,109.4759,109.2232,109.2887,69749.0
2021-11-26 11:35:00,116.8,116.93,116.64,116.83,57187.0,109.2981,109.4197,109.1483,109.3261,57187.0
2021-11-26 11:40:00,116.83,116.93,116.57,116.89,60354.0,109.3261,109.4197,109.0828,109.3823,60354.0
2021-11-26 11:45:00,116.9,116.93,116.75,116.83,37824.0,109.3916,109.4197,109.2513,109.3261,37824.0
2021-11-26 11:50:00,116.82,116.93,116.73,116.75,47614.0,109.3168,109.4197,109.2326,109.2513,47614.0
2021-11-26 11:55:00,116.76,117.0,116.74,116.95,57164.0,109.2606,109.4852,109.2419,109.4384,57164.0
2021-11-26 12:00:00,116.95,117.1,116.84,116.99,59305.0,109.4384,109.5788,109.3355,109.4759,59305.0
2021-11-26 12:05:00,117.0,117.16,116.96,117.09,59772.0,109.4852,109.6349,109.4478,109.5694,59772.0
2021-11-26 12:10:00,117.08,117.27,116.97,117.04,73464.0,109.5601,109.7379,109.4571,109.5226,73464.0
2021-11-26 12:15:00,117.04,117.08,116.87,116.87,53829.0,109.5226,109.5601,109.3636,109.3636,53829.0
2021-11-26 12:20:00,116.87,116.96,116.76,116.81,58105.0,109.3636,109.4478,109.2606,109.3074,58105.0
2021-11-26 12:25:00,116.8,117.07,116.77,117.07,55308.0,109.2981,109.5507,109.27,109.5507,55308.0
2021-11-26 12:30:00,117.07,117.27,117.05,117.22,67648.0,109.5507,109.7379,109.532,109.6911,67648.0
2021-11-26 12:35:00,117.24,117.35,117.17,117.29,76181.0,109.7098,109.8127,109.6443,109.7566,76181.0
2021-11-26 12:40:00,117.28,117.28,117.01,117.05,71197.0,109.7472,109.7472,109.4946,109.532,71197.0
2021-11-26 12:45:00,117.03,117.12,116.91,117.05,107853.0,109.5133,109.5975,109.401,109.532,107853.0
2021-11-26 12:50:00,117.05,117.13,116.92,116.97,285339.0,109.532,109.6069,109.4103,109.4571,285339.0
2021-11-26 12:55:00,116.97,117.24,116.78,117.13,297237.0,109.4571,109.7098,109.2793,109.6069,297237.0
2021-11-29 09:30:00,118.36,119.88,118.24,119.49,496087.0,110.7579,112.1802,110.6456,111.8153,496087.0
2021-11-29 09:35:00,119.42,119.46,118.9,119.13,99150.0,111.7498,111.7872,111.2632,111.4784,99150.0
2021-11-29 09:40:00,119.12,119.47,119.03,119.31,95598.0,111.469,111.7966,111.3848,111.6468,95598.0
2021-11-29 09:45:00,119.35,119.35,118.47,118.81,89927.0,111.6843,111.6843,110.8608,111.179,89927.0
2021-11-29 09:50:00,118.79,118.98,118.67,118.88,70114.0,111.1602,111.338,111.0479,111.2445,70114.0
2021-11-29 09:55:00,118.89,119.03,118.81,118.9,99037.0,111.2538,111.3848,111.179,111.2632,99037.0
2021-11-29 10:00:00,118.91,119.03,118.57,118.59,55508.0,111.2725,111.3848,110.9544,110.9731,55508.0
2021-11-29 10:05:00,118.56,118.75,118.36,118.47,84076.0,110.945,111.1228,110.7579,110.8608,84076.0
2021-11-29 10:10:00,118.46,118.67,118.08,118.08,125793.0,110.8514,111.0479,110.4958,110.4958,125793.0
2021-11-29 10:15:00,118.09,118.58,118.09,118.36,155363.0,110.5052,110.9637,110.5052,110.7579,155363.0
2021-11-29 10:20:00,118.37,118.44,118.18,118.2,40617.0,110.7672,110.8327,110.5894,110.6081,40617.0
2021-11-29 10:25:00,118.23,118.33,118.02,118.08,53963.0,110.6362,110.7298,110.4397,110.4958,53963.0
2021-11-29 10:30:00,118.1,118.15,117.9,118.15,79215.0,110.5146,110.5613,110.3274,110.5613,79215.0
2021-11-29 10:35:00,118.17,118.31,118.03,118.18,37977.0,110.5801,110.7111,110.4491,110.5894,37977.0
2021-11-29 10:40:00,118.15,118.21,117.98,118.18,63928.0,110.5613,110.6175,110.4023,110.5894,63928.0
2021-11-29 10:45:00,118.19,118.47,118.14,118.34,46259.0,110.5988,110.8608,110.552,110.7391,46259.0
2021-11-29 10:50:00,118.34,118.39,118.21,118.27,59133.0,110.7391,110.7859,110.6175,110.6736,59133.0
2021-11-29 10:55:00,118.28,118.46,118.27,118.44,33935.0,110.683,110.8514,110.6736,110.8327,33935.0
2021-11-29 11:00:00,118.37,118.5,118.33,118.48,46264.0,110.7672,110.8889,110.7298,110.8702,46264.0
2021-11-29 11:05:00,118.49,118.65,118.46,118.59,31162.0,110.8795,111.0292,110.8514,110.9731,31162.0
2021-11-29 11:10:00,118.65,118.74,118.47,118.56,37203.0,111.0292,111.1135,110.8608,110.945,37203.0
2021-11-29 11:15:00,118.55,118.63,118.5,118.51,28515.0,110.9357,111.0105,110.8889,110.8982,28515.0
2021-11-29 11:20:00,118.5,118.75,118.5,118.69,40129.0,110.8889,111.1228,110.8889,111.0667,40129.0
2021-11-29 11:25:00,118.68,118.91,118.61,118.82,58700.0,111.0573,111.2725,110.9918,111.1883,58700.0
2021-11-29 11:30:00,118.82,119.13,118.74,118.84,100040.0,111.1883,111.4784,111.1135,111.207,100040.0
2021-11-29 11:35:00,118.84,119.16,118.84,119.13,51420.0,111.207,111.5065,111.207,111.4784,51420.0
2021-11-29 11:40:00,119.12,119.21,119.06,119.18,57630.0,111.469,111.5533,111.4129,111.5252,57630.0
2021-11-29 11:45:00,119.16,119.18,119.03,119.09,45924.0,111.5065,111.5252,111.3848,111.441,45924.0
2021-11-29 11:50:00,119.1,119.19,119.06,119.08,31745.0,111.4503,111.5345,111.4129,111.4316,31745.0
2021-11-29 11:55:00,119.08,119.16,118.92,119.05,34875.0,111.4316,111.5065,111.2819,111.4035,34875.0
2021-11-29 12:00:00,119.06,119.19,119.05,119.09,22548.0,111.4129,111.5345,111.4035,111.441,22548.0
2021-11-29 12:05:00,119.1,119.22,119.08,119.13,40129.0,111.4503,111.5626,111.4316,111.4784,40129.0
2021-11-29 12:10:00,119.15,119.27,119.08,119.12,27584.0,111.4971,111.6094,111.4316,111.469,27584.0
2021-11-29 12:15:00,119.11,119.17,119.03,119.11,36093.0,111.4597,111.5158,111.3848,111.4597,36093.0
2021-11-29 12:20:00,119.11,119.26,119.09,119.13,30620.0,111.4597,111.6001,111.441,111.4784,30620.0
2021-11-29 12:25:00,119.15,119.2,119.1,119.13,17966.0,111.4971,111.5439,111.4503,111.4784,17966.0
2021-11-29 12:30:00,119.13,119.21,119.06,119.17,24577.0,111.4784,111.5533,111.4129,111.5158,24577.0
2021-11-29 12:35:00,119.18,119.24,119.04,119.06,31229.0,111.5252,111.5813,111.3942,111.4129,31229.0
2021-11-29 12:40:00,119.07,119.12,119.02,119.04,23872.0,111.4223,111.469,111.3755,111.3942,23872.0
2021-11-29 12:45:00,119.05,119.1,119.02,119.03,19945.0,111.4035,111.4503,111.3755,111.3848,19945.0
2021-11-29 12:50:00,119.02,119.03,118.95,118.98,24792.0,111.3755,111.3848,111.31,111.338,24792.0
2021-11-29 12:55:00,118.99,119.1,118.99,119.09,30089.0,111.3474,111.4503,111.3474,111.441,30089.0
2021-11-29 13:00:00,119.1,119.16,118.92,118.98,38327.0,111.4503,111.5065,111.2819,111.338,38327.0
2021-11-29 13:05:00,118.97,119.15,118.94,119.07,22358.0,111.3287,111.4971,111.3006,111.4223,22358.0
2021-11-29 13:10:00,119.09,119.13,118.91,118.95,24185.0,111.441,111.4784,111.2725,111.31,24185.0
2021-11-29 13:15:00,118.97,119.12,118.95,119.11,37500.0,111.3287,111.469,111.31,111.4597,37500.0
2021-11-29 13:20:00,119.11,119.14,118.99,119.11,34542.0,111.4597,111.4878,111.3474,111.4597,34542.0
2021-11-29 13:25:00,119.09,119.17,119.08,119.13,24471.0,111.441,111.5158,111.4316,111.4784,24471.0
2021-11-29 13:30:00,119.12,119.22,119.1,119.1,20682.0,111.469,111.5626,111.4503,111.4503,20682.0
2021-11-29 13:35:00,119.1,119.12,118.99,118.99,17886.0,111.4503,111.469,111.3474,111.3474,17886.0
2021-11-29 13:40:00,119.01,119.18,119.0,119.07,26494.0,111.3661,111.5252,111.3568,111.4223,26494.0
2021-11-29 13:45:00,119.06,119.14,119.02,119.12,31225.0,111.4129,111.4878,111.3755,111.469,31225.0
2021-11-29 13:50:00,119.1,119.14,119.09,119.13,15376.0,111.4503,111.4878,111.441,111.4784,15376.0
2021-11-29 13:55:00,119.11,119.22,119.1,119.19,23454.0,111.4597,111.5626,111.4503,111.5345,23454.0
2021-11-29 14:00:00,119.2,119.2,119.04,119.08,15651.0,111.5439,111.5439,111.3942,111.4316,15651.0
2021-11-29 14:05:00,119.08,119.21,119.07,119.17,28916.0,111.4316,111.5533,111.4223,111.5158,28916.0
2021-11-29 14:10:00,119.17,119.3,119.17,119.25,23302.0,111.5158,111.6375,111.5158,111.5907,23302.0
2021-11-29 14:15:00,119.28,119.33,119.2,119.22,31749.0,111.6188,111.6656,111.5439,111.5626,31749.0
2021-11-29 14:20:00,119.21,119.29,119.18,119.21,20577.0,111.5533,111.6281,111.5252,111.5533,20577.0
2021-11-29 14:25:00,119.22,119.26,119.17,119.21,36698.0,111.5626,111.6001,111.5158,111.5533,36698.0
2021-11-29 14:30:00,119.21,119.28,119.18,119.21,26116.0,111.5533,111.6188,111.5252,111.5533,26116.0
2021-11-29 14:35:00,119.21,119.21,119.1,119.16,24231.0,111.5533,111.5533,111.4503,111.5065,24231.0
2021-11-29 14:40:00,119.16,119.27,119.16,119.25,25358.0,111.5065,111.6094,111.5065,111.5907,25358.0
2021-11-29 14:45:00,119.25,119.29,119.16,119.22,32424.0,111.5907,111.6281,111.5065,111.5626,32424.0
2021-11-29 14:50:00,119.21,119.27,119.13,119.16,33544.0,111.5533,111.6094,111.4784,111.5065,33544.0
2021-11-29 14:55:00,119.17,119.23,119.14,119.2,24386.0,111.5158,111.572,111.4878,111.5439,24386.0
2021-11-29 15:00:00,119.2,119.26,119.12,119.12,43324.0,111.5439,111.6001,111.469,111.469,43324.0
2021-11-29 15:05:00,119.12,119.26,119.07,119.26,43971.0,111.469,111.6001,111.4223,111.6001,43971.0
2021-11-29 15:10:00,119.27,119.38,119.26,119.37,46557.0,111.6094,111.7123,111.6001,111.703,46557.0
2021-11-29 15:15:00,119.37,119.42,119.32,119.41,46045.0,111.703,111.7498,111.6562,111.7404,46045.0
2021-11-29 15:20:00,119.4,119.4,119.25,119.35,47340.0,111.7311,111.7311,111.5907,111.6843,47340.0
2021-11-29 15:25:00,119.35,119.44,119.35,119.43,52982.0,111.6843,111.7685,111.6843,111.7591,52982.0
2021-11-29 15:30:00,119.42,119.49,119.38,119.46,66657.0,111.7498,111.8153,111.7123,111.7872,66657.0
2021-11-29 15:35:00,119.46,119.53,119.37,119.39,65532.0,111.7872,111.8527,111.703,111.7217,65532.0
2021-11-29 15:40:00,119.4,119.4,119.24,119.37,79826.0,111.7311,111.7311,111.5813,111.703,79826.0
2021-11-29 15:45:00,119.38,119.41,119.32,119.34,100864.0,111.7123,111.7404,111.6562,111.6749,100864.0
2021-11-29 15:50:00,119.34,119.42,119.29,119.39,176378.0,111.6749,111.7498,111.6281,111.7217,176378.0
2021-11-29 15:55:00,119.4,119.43,119.27,119.28,241690.0,111.7311,111.7591,111.6094,111.6188,241690.0
2021-11-30 09:30:00,118.1,118.79,117.77,118.79,723234.0,110.5146,111.1602,110.2058,111.1602,723234.0
2021-11-30 09:35:00,118.79,119.17,118.6,119.12,213217.0,111.1602,111.5158,110.9824,111.469,213217.0
2021-11-30 09:40:00,119.16,119.48,118.99,119.4,125583.0,111.5065,111.8059,111.3474,111.7311,125583.0
2021-11-30 09:45:00,119.4,119.83,119.34,119.58,108335.0,111.7311,112.1334,111.6749,111.8995,108335.0
2021-11-30 09:50:00,119.63,119.77,119.4,119.5,87830.0,111.9463,112.0773,111.7311,111.8246,87830.0
2021-11-30 09:55:00,119.5,119.91,119.42,119.81,159043.0,111.8246,112.2083,111.7498,112.1147,159043.0
2021-11-30 10:00:00,119.82,120.15,119.81,119.99,134401.0,112.1241,112.4329,112.1147,112.2832,134401.0
2021-11-30 10:05:00,120.0,120.17,119.88,119.9,62299.0,112.2925,112.4516,112.1802,112.1989,62299.0
2021-11-30 10:10:00,119.9,119.97,119.44,119.46,110202.0,112.1989,112.2645,111.7685,111.7872,110202.0
2021-11-30 10:15:00,119.46,119.61,119.32,119.39,258398.0,111.7872,111.9276,111.6562,111.7217,258398.0
2021-11-30 10:20:00,119.39,119.42,119.08,119.13,100503.0,111.7217,111.7498,111.4316,111.4784,100503.0
2021-11-30 10:25:00,119.14,119.55,119.14,119.45,145854.0,111.4878,111.8714,111.4878,111.7778,145854.0
2021-11-30 10:30:00,119.46,119.62,119.26,119.27,50205.0,111.7872,111.9369,111.6001,111.6094,50205.0
2021-11-30 10:35:00,119.29,119.34,118.43,118.55,101395.0,111.6281,111.6749,110.8234,110.9357,101395.0
2021-11-30 10:40:00,118.58,118.64,118.43,118.46,77346.0,110.9637,111.0199,110.8234,110.8514,77346.0
2021-11-30 10:45:00,118.48,118.5,118.04,118.08,49346.0,110.8702,110.8889,110.4584,110.4958,49346.0
2021-11-30 10:50:00,118.08,118.1,117.22,117.29,169255.0,110.4958,110.5146,109.6911,109.7566,169255.0
2021-11-30 10:55:00,117.26,117.28,116.38,116.42,210169.0,109.7285,109.7472,108.905,108.9425,210169.0
2021-11-30 11:00:00,116.43,116.7,116.11,116.51,241442.0,108.9518,109.2045,108.6524,109.0267,241442.0
2021-11-30 11:05:00,116.52,116.92,116.43,116.92,157470.0,109.036,109.4103,108.9518,109.4103,157470.0
2021-11-30 11:10:00,116.92,117.1,116.75,117.1,141906.0,109.4103,109.5788,109.2513,109.5788,141906.0
2021-11-30 11:15:00,117.08,117.27,116.55,116.61,136609.0,109.5601,109.7379,109.0641,109.1203,136609.0
2021-11-30 11:20:00,116.64,116.86,116.59,116.65,72830.0,109.1483,109.3542,109.1015,109.1577,72830.0
2021-11-30 11:25:00,116.63,116.85,116.63,116.63,88472.0,109.139,109.3448,109.139,109.139,88472.0
2021-11-30 11:30:00,116.6,116.77,116.49,116.49,71755.0,109.1109,109.27,109.008,109.008,71755.0
2021-11-30 11:35:00,116.5,116.8,116.5,116.66,136960.0,109.0173,109.2981,109.0173,109.167,136960.0
2021-11-30 11:40:00,116.66,116.72,116.37,116.58,111051.0,109.167,109.2232,108.8957,109.0922,111051.0
2021-11-30 11:45:00,116.57,116.68,116.39,116.58,74744.0,109.0828,109.1858,108.9144,109.0922,74744.0
2021-11-30 11:50:00,116.57,116.62,116.42,116.47,55906.0,109.0828,109.1296,108.9425,108.9893,55906.0
2021-11-30 11:55:00,116.47,116.52,116.21,116.25,94720.0,108.9893,109.036,108.746,108.7834,94720.0
2021-11-30 12:00:00,116.21,116.25,116.02,116.23,112291.0,108.746,108.7834,108.5682,108.7647,112291.0
2021-11-30 12:05:00,116.22,116.33,115.87,115.87,109609.0,108.7553,108.8582,108.4278,108.4278,109609.0
2021-11-30 12:10:00,115.86,116.06,115.76,115.94,66512.0,108.4184,108.6056,108.3249,108.4933,66512.0
2021-11-30 12:15:00,115.95,116.47,115.95,116.44,82021.0,108.5027,108.9893,108.5027,108.9612,82021.0
2021-11-30 12:20:00,116.42,116.48,116.24,116.4,33173.0,108.9425,108.9986,108.774,108.9237,33173.0
2021-11-30 12:25:00,116.4,116.42,116.31,116.33,26214.0,108.9237,108.9425,108.8395,108.8582,26214.0
2021-11-30 12:30:00,116.31,116.7,116.25,116.59,65237.0,108.8395,109.2045,108.7834,109.1015,65237.0
2021-11-30 12:35:00,116.61,116.71,116.54,116.71,53027.0,109.1203,109.2138,109.0548,109.2138,53027.0
2021-11-30 12:40:00,116.71,116.78,116.63,116.75,38150.0,109.2138,109.2793,109.139,109.2513,38150.0
2021-11-30 12:45:00,116.71,116.86,116.68,116.72,32923.0,109.2138,109.3542,109.1858,109.2232,32923.0
2021-11-30 12:50:00,116.73,116.86,116.69,116.75,21456.0,109.2326,109.3542,109.1951,109.2513,21456.0
2021-11-30 12:55:00,116.78,116.86,116.62,116.71,60491.0,109.2793,109.3542,109.1296,109.2138,60491.0
2021-11-30 13:00:00,116.7,116.8,116.57,116.6,21605.0,109.2045,109.2981,109.0828,109.1109,21605.0
2021-11-30 13:05:00,116.67,116.77,116.65,116.67,18208.0,109.1764,109.27,109.1577,109.1764,18208.0
2021-11-30 13:10:00,116.68,116.73,116.61,116.64,25406.0,109.1858,109.2326,109.1203,109.1483,25406.0
2021-11-30 13:15:00,116.64,116.83,116.62,116.64,18546.0,109.1483,109.3261,109.1296,109.1483,18546.0
2021-11-30 13:20:00,116.58,116.8,116.57,116.75,27087.0,109.0922,109.2981,109.0828,109.2513,27087.0
2021-11-30 13:25:00,116.75,116.94,116.73,116.83,22709.0,109.2513,109.4291,109.2326,109.3261,22709.0
2021-11-30 13:30:00,116.84,116.92,116.77,116.92,15235.0,109.3355,109.4103,109.27,109.4103,15235.0
2021-11-30 13:35:00,116.9,117.13,116.89,117.1,30214.0,109.3916,109.6069,109.3823,109.5788,30214.0
2021-11-30 13:40:00,117.09,117.1,116.93,116.95,21319.0,109.5694,109.5788,109.4197,109.4384,21319.0
2021-11-30 13:45:00,116.95,117.15,116.93,117.12,19894.0,109.4384,109.6256,109.4197,109.5975,19894.0
2021-11-30 13:50:00,117.12,117.25,117.07,117.18,32733.0,109.5975,109.7192,109.5507,109.6536,32733.0
2021-11-30 13:55:00,117.18,117.21,117.07,117.17,24019.0,109.6536,109.6817,109.5507,109.6443,24019.0
2021-11-30 14:00:00,117.17,117.19,117.07,117.15,20567.0,109.6443,109.663,109.5507,109.6256,20567.0
2021-11-30 14:05:00,117.14,117.28,117.03,117.26,37007.0,109.6162,109.7472,109.5133,109.7285,37007.0
2021-11-30 14:10:00,117.26,117.47,117.24,117.45,22295.0,109.7285,109.925,109.7098,109.9063,22295.0
2021-11-30 14:15:00,117.47,117.54,117.3,117.44,29148.0,109.925,109.9905,109.7659,109.897,29148.0
2021-11-30 14:20:00,117.44,117.48,117.37,117.47,20509.0,109.897,109.9344,109.8314,109.925,20509.0
2021-11-30 14:25:00,117.47,117.62,117.32,117.32,35961.0,109.925,110.0654,109.7847,109.7847,35961.0
2021-11-30 14:30:00,117.31,117.51,117.28,117.49,30431.0,109.7753,109.9625,109.7472,109.9437,30431.0
2021-11-30 14:35:00,117.49,117.58,117.42,117.5,27862.0,109.9437,110.028,109.8782,109.9531,27862.0
2021-11-30 14:40:00,117.51,117.65,117.36,117.4,29325.0,109.9625,110.0935,109.8221,109.8595,29325.0
2021-11-30 14:45:00,117.42,117.44,117.12,117.16,30019.0,109.8782,109.897,109.5975,109.6349,30019.0
2021-11-30 14:50:00,117.18,117.23,117.05,117.11,52202.0,109.6536,109.7004,109.532,109.5881,52202.0
2021-11-30 14:55:00,117.11,117.32,117.09,117.29,25612.0,109.5881,109.7847,109.5694,109.7566,25612.0
2021-11-30 15:00:00,117.3,117.57,117.25,117.51,39704.0,109.7659,110.0186,109.7192,109.9625,39704.0
2021-11-30 15:05:00,117.5,117.6,117.39,117.41,34342.0,109.9531,110.0467,109.8502,109.8689,34342.0
2021-11-30 15:10:00,117.41,117.53,117.4,117.43,20831.0,109.8689,109.9812,109.8595,109.8876,20831.0
2021-11-30 15:15:00,117.45,117.56,117.41,117.55,20337.0,109.9063,110.0092,109.8689,109.9999,20337.0
2021-11-30 15:20:00,117.55,117.61,117.41,117.42,27272.0,109.9999,110.056,109.8689,109.8782,27272.0
2021-11-30 15:25:00,117.41,117.46,117.29,117.29,51945.0,109.8689,109.9157,109.7566,109.7566,51945.0
2021-11-30 15:30:00,117.32,117.6,117.29,117.54,33663.0,109.7847,110.0467,109.7566,109.9905,33663.0
2021-11-30 15:35:00,117.53,117.56,117.37,117.39,41878.0,109.9812,110.0092,109.8314,109.8502,41878.0
2021-11-30 15:40:00,117.38,117.62,117.37,117.59,40191.0,109.8408,110.0654,109.8314,110.0373,40191.0
2021-11-30 15:45:00,117.59,117.74,117.5,117.53,66097.0,110.0373,110.1777,109.9531,109.9812,66097.0
2021-11-30 15:50:00,117.54,117.59,117.15,117.28,83599.0,109.9905,110.0373,109.6256,109.7472,83599.0
2021-11-30 15:55:00,117.29,117.35,117.1,117.12,317619.0,109.7566,109.8127,109.5788,109.5975,317619.0
2021-12-01 09:30:00,119.22,120.0,119.22,119.91,495376.0,111.5626,112.2925,111.5626,112.2083,495376.0
2021-12-01 09:35:00,119.86,121.09,119.82,120.88,329509.0,112.1615,113.3125,112.1241,113.116,329509.0
2021-12-01 09:40:00,120.81,121.04,120.37,121.0,216438.0,113.0505,113.2657,112.6388,113.2283,216438.0
2021-12-01 09:45:00,120.99,121.57,120.87,120.93,256887.0,113.2189,113.7617,113.1066,113.1628,256887.0
2021-12-01 09:50:00,120.89,121.49,120.85,121.43,153395.0,113.1254,113.6868,113.0879,113.6307,153395.0
2021-12-01 09:55:00,121.43,121.76,121.15,121.66,253637.0,113.6307,113.9395,113.3687,113.8459,253637.0
2021-12-01 10:00:00,121.69,122.5,121.69,122.28,323206.0,113.874,114.632,113.874,114.4261,323206.0
2021-12-01 10:05:00,122.27,122.54,122.27,122.44,196448.0,114.4167,114.6694,114.4167,114.5758,196448.0
2021-12-01 10:10:00,122.44,122.67,122.11,122.19,193656.0,114.5758,114.791,114.267,114.3419,193656.0
2021-12-01 10:15:00,122.19,122.5,122.06,122.2,99552.0,114.3419,114.632,114.2202,114.3512,99552.0
2021-12-01 10:20:00,122.18,122.22,121.53,122.04,213616.0,114.3325,114.3699,113.7243,114.2015,213616.0
2021-12-01 10:25:00,122.01,122.3,121.99,122.06,196618.0,114.1734,114.4448,114.1547,114.2202,196618.0
2021-12-01 10:30:00,122.08,122.6,122.02,122.5,144615.0,114.2389,114.7255,114.1828,114.632,144615.0
2021-12-01 10:35:00,122.49,122.6,122.02,122.02,153672.0,114.6226,114.7255,114.1828,114.1828,153672.0
2021-12-01 10:40:00,122.01,122.43,121.85,122.38,92984.0,114.1734,114.5664,114.0237,114.5197,92984.0
2021-12-01 10:45:00,122.41,122.86,122.3,122.7,166745.0,114.5477,114.9688,114.4448,114.8191,166745.0
2021-12-01 10:50:00,122.68,122.99,122.66,122.78,98669.0,114.8004,115.0905,114.7817,114.894,98669.0
2021-12-01 10:55:00,122.81,123.0,122.67,122.99,141437.0,114.922,115.0998,114.791,115.0905,141437.0
2021-12-01 11:00:00,122.99,123.07,122.84,122.84,78252.0,115.0905,115.1653,114.9501,114.9501,78252.0
2021-12-01 11:05:00,122.85,122.93,122.73,122.84,66213.0,114.9595,115.0343,114.8472,114.9501,66213.0
2021-12-01 11:10:00,122.84,123.0,122.73,122.88,74985.0,114.9501,115.0998,114.8472,114.9875,74985.0
2021-12-01 11:15:00,122.87,122.9,122.74,122.8,62899.0,114.9782,115.0063,114.8565,114.9127,62899.0
2021-12-01 11:20:00,122.82,122.82,122.55,122.8,59476.0,114.9314,114.9314,114.6787,114.9127,59476.0
2021-12-01 11:25:00,122.81,122.9,122.71,122.79,63332.0,114.922,115.0063,114.8285,114.9033,63332.0
2021-12-01 11:30:00,122.81,123.08,122.61,123.06,127912.0,114.922,115.1747,114.7349,115.156,127912.0
2021-12-01 11:35:00,123.07,123.16,122.83,122.97,110284.0,115.1653,115.2496,114.9408,115.0718,110284.0
2021-12-01 11:40:00,122.99,123.14,122.97,123.01,49387.0,115.0905,115.2308,115.0718,115.1092,49387.0
2021-12-01 11:45:00,123.01,123.33,122.9,123.24,109433.0,115.1092,115.4086,115.0063,115.3244,109433.0
2021-12-01 11:50:00,123.23,123.27,122.83,122.96,93800.0,115.3151,115.3525,114.9408,115.0624,93800.0
2021-12-01 11:55:00,122.96,123.0,122.59,122.81,79168.0,115.0624,115.0998,114.7162,114.922,79168.0
2021-12-01 12:00:00,122.83,123.17,122.83,123.07,65020.0,114.9408,115.2589,114.9408,115.1653,65020.0
2021-12-01 12:05:00,123.08,123.17,122.88,122.94,67533.0,115.1747,115.2589,114.9875,115.0437,67533.0
2021-12-01 12:10:00,122.93,123.33,122.91,123.28,94461.0,115.0343,115.4086,115.0156,115.3619,94461.0
2021-12-01 12:15:00,123.28,123.48,123.27,123.43,107125.0,115.3619,115.549,115.3525,115.5022,107125.0
2021-12-01 12:20:00,123.43,123.5,123.21,123.21,109728.0,115.5022,115.5677,115.2963,115.2963,109728.0
2021-12-01 12:25:00,123.21,123.26,123.01,123.07,58724.0,115.2963,115.3431,115.1092,115.1653,58724.0
2021-12-01 12:30:00,123.09,123.42,123.07,123.4,60798.0,115.1841,115.4929,115.1653,115.4741,60798.0
2021-12-01 12:35:00,123.4,123.5,123.31,123.37,73193.0,115.4741,115.5677,115.3899,115.4461,73193.0
2021-12-01 12:40:00,123.37,123.47,123.31,123.34,47130.0,115.4461,115.5396,115.3899,115.418,47130.0
2021-12-01 12:45:00,123.34,123.51,123.28,123.39,67835.0,115.418,115.5771,115.3619,115.4648,67835.0
2021-12-01 12:50:00,123.4,123.5,123.17,123.21,77679.0,115.4741,115.5677,115.2589,115.2963,77679.0
2021-12-01 12:55:00,123.23,123.23,122.42,122.51,153576.0,115.3151,115.3151,114.5571,114.6413,153576.0
2021-12-01 13:00:00,122.52,123.01,122.46,122.86,66746.0,114.6507,115.1092,114.5945,114.9688,66746.0
2021-12-01 13:05:00,122.87,122.94,122.44,122.57,61134.0,114.9782,115.0437,114.5758,114.6975,61134.0
2021-12-01 13:10:00,122.55,122.55,122.11,122.31,99521.0,114.6787,114.6787,114.267,114.4542,99521.0
2021-12-01 13:15:00,122.3,122.52,122.23,122.27,62837.0,114.4448,114.6507,114.3793,114.4167,62837.0
2021-12-01 13:20:00,122.28,122.55,122.14,122.52,54392.0,114.4261,114.6787,114.2951,114.6507,54392.0
2021-12-01 13:25:00,122.53,122.6,122.4,122.59,50193.0,114.66,114.7255,114.5384,114.7162,50193.0
2021-12-01 13:30:00,122.6,122.68,122.46,122.51,148387.0,114.7255,114.8004,114.5945,114.6413,148387.0
2021-12-01 13:35:00,122.49,122.54,122.32,122.36,62569.0,114.6226,114.6694,114.4635,114.5009,62569.0
2021-12-01 13:40:00,122.36,122.46,122.06,122.25,79496.0,114.5009,114.5945,114.2202,114.398,79496.0
2021-12-01 13:45:00,122.23,122.28,121.63,121.68,98751.0,114.3793,114.4261,113.8178,113.8646,98751.0
2021-12-01 13:50:00,121.68,122.1,121.68,121.97,114743.0,113.8646,114.2576,113.8646,114.136,114743.0
2021-12-01 13:55:00,121.95,122.22,121.93,122.16,91011.0,114.1173,114.3699,114.0986,114.3138,91011.0
2021-12-01 14:00:00,122.13,122.28,121.86,121.95,87957.0,114.2857,114.4261,114.0331,114.1173,87957.0
2021-12-01 14:05:00,121.97,122.0,121.76,121.94,77529.0,114.136,114.1641,113.9395,114.1079,77529.0
2021-12-01 14:10:00,121.94,122.08,121.65,121.87,55451.0,114.1079,114.2389,113.8365,114.0424,55451.0
2021-12-01 14:15:00,121.89,121.97,121.63,121.71,66550.0,114.0611,114.136,113.8178,113.8927,66550.0
2021-12-01 14:20:00,121.72,122.04,121.69,122.01,48535.0,113.9021,114.2015,113.874,114.1734,48535.0
2021-12-01 14:25:00,122.02,122.19,121.95,122.04,58214.0,114.1828,114.3419,114.1173,114.2015,58214.0
2021-12-01 14:30:00,122.04,122.31,121.99,122.2,56627.0,114.2015,114.4542,114.1547,114.3512,56627.0
2021-12-01 14:35:00,122.21,122.33,122.02,122.29,46002.0,114.3606,114.4729,114.1828,114.4354,46002.0
2021-12-01 14:40:00,122.3,122.31,122.14,122.27,38949.0,114.4448,114.4542,114.2951,114.4167,38949.0
2021-12-01 14:45:00,122.26,122.52,122.15,122.51,48730.0,114.4074,114.6507,114.3044,114.6413,48730.0
2021-12-01 14:50:00,122.5,122.66,122.28,122.28,62416.0,114.632,114.7817,114.4261,114.4261,62416.0
2021-12-01 14:55:00,122.3,122.44,122.11,122.15,45338.0,114.4448,114.5758,114.267,114.3044,45338.0
2021-12-01 15:00:00,122.2,122.29,121.92,121.97,56042.0,114.3512,114.4354,114.0892,114.136,56042.0
2021-12-01 15:05:00,121.98,122.1,121.71,121.74,78766.0,114.1454,114.2576,113.8927,113.9208,78766.0
2021-12-01 15:10:00,121.75,121.95,121.51,121.88,89131.0,113.9301,114.1173,113.7055,114.0518,89131.0
2021-12-01 15:15:00,121.88,121.89,121.41,121.49,84274.0,114.0518,114.0611,113.612,113.6868,84274.0
2021-12-01 15:20:00,121.51,121.56,121.12,121.17,122738.0,113.7055,113.7523,113.3406,113.3874,122738.0
2021-12-01 15:25:00,121.18,121.43,121.07,121.23,189289.0,113.3967,113.6307,113.2938,113.4435,189289.0
2021-12-01 15:30:00,121.23,121.5,121.13,121.36,174780.0,113.4435,113.6962,113.3499,113.5652,174780.0
2021-12-01 15:35:00,121.34,121.66,121.25,121.61,113644.0,113.5465,113.8459,113.4622,113.7991,113644.0
2021-12-01 15:40:00,121.61,122.05,121.57,122.01,108206.0,113.7991,114.2109,113.7617,114.1734,108206.0
2021-12-01 15:45:00,122.0,122.05,121.66,121.69,102041.0,114.1641,114.2109,113.8459,113.874,102041.0
2021-12-01 15:50:00,121.71,121.71,121.33,121.37,230370.0,113.8927,113.8927,113.5371,113.5745,230370.0
2021-12-01 15:55:00,121.36,121.38,120.5,120.62,466367.0,113.5652,113.5839,112.7604,112.8727,466367.0
2021-12-02 09:30:00,120.35,122.35,120.02,121.66,521447.0,112.62,114.4916,112.3112,113.8459,521447.0
2021-12-02 09:35:00,121.68,123.04,121.44,122.95,270774.0,113.8646,115.1373,113.64,115.053,270774.0
2021-12-02 09:40:00,122.98,123.4,122.56,123.09,316860.0,115.0811,115.4741,114.6881,115.1841,316860.0
2021-12-02 09:45:00,123.11,123.3,122.62,122.8,246344.0,115.2028,115.3806,114.7442,114.9127,246344.0
2021-12-02 09:50:00,122.79,123.01,122.5,122.98,107681.0,114.9033,115.1092,114.632,115.0811,107681.0
2021-12-02 09:55:00,122.94,123.1,122.51,122.59,79549.0,115.0437,115.1934,114.6413,114.7162,79549.0
2021-12-02 10:00:00,122.63,123.13,122.45,122.76,103367.0,114.7536,115.2215,114.5852,114.8753,103367.0
2021-12-02 10:05:00,122.73,122.94,122.0,122.17,125958.0,114.8472,115.0437,114.1641,114.3231,125958.0
2021-12-02 10:10:00,122.19,122.33,121.58,121.84,105975.0,114.3419,114.4729,113.771,114.0143,105975.0
2021-12-02 10:15:00,121.86,121.87,121.37,121.41,103968.0,114.0331,114.0424,113.5745,113.612,103968.0
2021-12-02 10:20:00,121.39,121.47,121.07,121.29,112149.0,113.5932,113.6681,113.2938,113.4997,112149.0
2021-12-02 10:25:00,121.27,121.51,121.09,121.38,138668.0,113.481,113.7055,113.3125,113.5839,138668.0
2021-12-02 10:30:00,121.42,121.52,121.07,121.07,90960.0,113.6213,113.7149,113.2938,113.2938,90960.0
2021-12-02 10:35:00,121.12,121.14,120.61,120.71,124294.0,113.3406,113.3593,112.8633,112.9569,124294.0
2021-12-02 10:40:00,120.73,120.87,120.25,120.27,131705.0,112.9756,113.1066,112.5265,112.5452,131705.0
2021-12-02 10:45:00,120.27,120.69,120.04,120.58,126389.0,112.5452,112.9382,112.33,112.8353,126389.0
2021-12-02 10:50:00,120.59,120.85,120.18,120.31,127309.0,112.8446,113.0879,112.461,112.5826,127309.0
2021-12-02 10:55:00,120.34,120.9,120.31,120.86,89704.0,112.6107,113.1347,112.5826,113.0973,89704.0
2021-12-02 11:00:00,120.86,121.05,120.72,120.99,113248.0,113.0973,113.2751,112.9663,113.2189,113248.0
2021-12-02 11:05:00,121.01,121.36,120.88,121.31,83914.0,113.2377,113.5652,113.116,113.5184,83914.0
2021-12-02 11:10:00,121.29,121.53,121.28,121.45,71988.0,113.4997,113.7243,113.4903,113.6494,71988.0
2021-12-02 11:15:00,121.42,121.63,121.3,121.38,52340.0,113.6213,113.8178,113.509,113.5839,52340.0
2021-12-02 11:20:00,121.36,121.52,121.09,121.13,42809.0,113.5652,113.7149,113.3125,113.3499,42809.0
2021-12-02 11:25:00,121.14,121.42,121.08,121.25,53541.0,113.3593,113.6213,113.3032,113.4622,53541.0
2021-12-02 11:30:00,121.26,121.29,120.62,120.66,58171.0,113.4716,113.4997,112.8727,112.9101,58171.0
2021-12-02 11:35:00,120.65,121.02,120.61,120.86,69982.0,112.9008,113.247,112.8633,113.0973,69982.0
2021-12-02 11:40:00,120.85,121.23,120.8,120.81,59575.0,113.0879,113.4435,113.0411,113.0505,59575.0
2021-12-02 11:45:00,120.79,120.89,120.6,120.89,44900.0,113.0318,113.1254,112.854,113.1254,44900.0
2021-12-02 11:50:00,120.89,121.03,120.7,120.78,36313.0,113.1254,113.2564,112.9476,113.0224,36313.0
2021-12-02 11:55:00,120.78,121.14,120.59,121.14,36382.0,113.0224,113.3593,112.8446,113.3593,36382.0
2021-12-02 12:00:00,121.12,121.26,120.99,121.23,32066.0,113.3406,113.4716,113.2189,113.4435,32066.0
2021-12-02 12:05:00,121.18,121.4,120.96,121.4,26800.0,113.3967,113.6026,113.1909,113.6026,26800.0
2021-12-02 12:10:00,121.38,121.47,121.27,121.41,52119.0,113.5839,113.6681,113.481,113.612,52119.0
2021-12-02 12:15:00,121.38,121.51,121.36,121.42,43319.0,113.5839,113.7055,113.5652,113.6213,43319.0
2021-12-02 12:20:00,121.42,121.88,121.42,121.74,58950.0,113.6213,114.0518,113.6213,113.9208,58950.0
2021-12-02 12:25:00,121.76,121.83,121.65,121.69,29828.0,113.9395,114.005,113.8365,113.874,29828.0
2021-12-02 12:30:00,121.69,121.75,121.44,121.49,37306.0,113.874,113.9301,113.64,113.6868,37306.0
2021-12-02 12:35:00,121.49,121.54,121.29,121.42,38787.0,113.6868,113.7336,113.4997,113.6213,38787.0
2021-12-02 12:40:00,121.4,121.6,121.39,121.46,40444.0,113.6026,113.7898,113.5932,113.6587,40444.0
2021-12-02 12:45:00,121.53,121.57,121.48,121.55,31653.0,113.7243,113.7617,113.6775,113.743,31653.0
2021-12-02 12:50:00,121.54,121.56,121.37,121.49,43366.0,113.7336,113.7523,113.5745,113.6868,43366.0
2021-12-02 12:55:00,121.49,121.58,121.42,121.51,49326.0,113.6868,113.771,113.6213,113.7055,49326.0
2021-12-02 13:00:00,121.52,121.66,121.25,121.65,48348.0,113.7149,113.8459,113.4622,113.8365,48348.0
2021-12-02 13:05:00,121.64,121.71,121.42,121.49,33548.0,113.8272,113.8927,113.6213,113.6868,33548.0
2021-12-02 13:10:00,121.5,121.6,121.37,121.58,28576.0,113.6962,113.7898,113.5745,113.771,28576.0
2021-12-02 13:15:00,121.59,121.66,121.37,121.41,32671.0,113.7804,113.8459,113.5745,113.612,32671.0
2021-12-02 13:20:00,121.44,121.49,121.16,121.2,39457.0,113.64,113.6868,113.378,113.4154,39457.0
2021-12-02 13:25:00,121.18,121.3,121.07,121.09,25633.0,113.3967,113.509,113.2938,113.3125,25633.0
2021-12-02 13:30:00,121.14,121.34,120.93,121.33,26096.0,113.3593,113.5465,113.1628,113.5371,26096.0
2021-12-02 13:35:00,121.31,121.33,121.13,121.31,23034.0,113.5184,113.5371,113.3499,113.5184,23034.0
2021-12-02 13:40:00,121.29,121.3,121.12,121.12,32877.0,113.4997,113.509,113.3406,113.3406,32877.0
2021-12-02 13:45:00,121.08,121.16,120.94,121.0,36983.0,113.3032,113.378,113.1721,113.2283,36983.0
2021-12-02 13:50:00,120.99,121.44,120.93,121.35,31116.0,113.2189,113.64,113.1628,113.5558,31116.0
2021-12-02 13:55:00,121.36,121.63,121.36,121.63,34386.0,113.5652,113.8178,113.5652,113.8178,34386.0
2021-12-02 14:00:00,121.6,121.66,121.52,121.65,41084.0,113.7898,113.8459,113.7149,113.8365,41084.0
2021-12-02 14:05:00,121.66,121.78,121.54,121.78,32896.0,113.8459,113.9582,113.7336,113.9582,32896.0
2021-12-02 14:10:00,121.79,121.8,121.54,121.56,35490.0,113.9676,113.9769,113.7336,113.7523,35490.0
2021-12-02 14:15:00,121.58,121.88,121.57,121.83,25684.0,113.771,114.0518,113.7617,114.005,25684.0
2021-12-02 14:20:00,121.8,121.83,121.64,121.64,26126.0,113.9769,114.005,113.8272,113.8272,26126.0
2021-12-02 14:25:00,121.67,121.81,121.55,121.81,37533.0,113.8553,113.9863,113.743,113.9863,37533.0
2021-12-02 14:30:00,121.8,121.98,121.72,121.96,36265.0,113.9769,114.1454,113.9021,114.1266,36265.0
2021-12-02 14:35:00,121.97,122.09,121.88,122.02,50142.0,114.136,114.2483,114.0518,114.1828,50142.0
2021-12-02 14:40:00,122.03,122.07,121.79,121.89,30020.0,114.1921,114.2296,113.9676,114.0611,30020.0
2021-12-02 14:45:00,121.88,121.94,121.67,121.72,33174.0,114.0518,114.1079,113.8553,113.9021,33174.0
2021-12-02 14:50:00,121.73,121.81,121.55,121.63,28929.0,113.9114,113.9863,113.743,113.8178,28929.0
2021-12-02 14:55:00,121.68,121.89,121.64,121.78,32098.0,113.8646,114.0611,113.8272,113.9582,32098.0
2021-12-02 15:00:00,121.81,121.95,121.79,121.91,23329.0,113.9863,114.1173,113.9676,114.0798,23329.0
2021-12-02 15:05:00,121.91,122.05,121.85,121.97,40707.0,114.0798,114.2109,114.0237,114.136,40707.0
2021-12-02 15:10:00,121.98,121.98,121.55,121.87,44861.0,114.1454,114.1454,113.743,114.0424,44861.0
2021-12-02 15:15:00,121.87,121.99,121.86,121.93,29226.0,114.0424,114.1547,114.0331,114.0986,29226.0
2021-12-02 15:20:00,121.92,122.07,121.83,121.98,33638.0,114.0892,114.2296,114.005,114.1454,33638.0
2021-12-02 15:25:00,122.0,122.16,121.98,121.98,59781.0,114.1641,114.3138,114.1454,114.1454,59781.0
2021-12-02 15:30:00,121.99,122.28,121.95,122.2,53277.0,114.1547,114.4261,114.1173,114.3512,53277.0
2021-12-02 15:35:00,122.19,122.25,122.12,122.18,54542.0,114.3419,114.398,114.2764,114.3325,54542.0
2021-12-02 15:40:00,122.16,122.31,122.1,122.13,69327.0,114.3138,114.4542,114.2576,114.2857,69327.0
2021-12-02 15:45:00,122.12,122.13,121.91,122.06,71877.0,114.2764,114.2857,114.0798,114.2202,71877.0
2021-12-02 15:50:00,122.03,122.03,121.62,121.69,119706.0,114.1921,114.1921,113.8085,113.874,119706.0
2021-12-02 15:55:00,121.7,121.76,121.41,121.68,272876.0,113.8833,113.9395,113.612,113.8646,272876.0
2021-12-03 09:30:00,121.0,121.85,120.93,121.39,256671.0,113.2283,114.0237,113.1628,113.5932,256671.0
2021-12-03 09:35:00,121.34,121.39,120.65,120.92,127770.0,113.5465,113.5932,112.9008,113.1534,127770.0
2021-12-03 09:40:00,120.93,121.03,120.26,120.3,97063.0,113.1628,113.2564,112.5358,112.5733,97063.0
2021-12-03 09:45:00,120.31,120.95,120.29,120.45,112881.0,112.5826,113.1815,112.5639,112.7136,112881.0
2021-12-03 09:50:00,120.48,120.63,119.73,119.79,72874.0,112.7417,112.8821,112.0399,112.096,72874.0
2021-12-03 09:55:00,119.76,120.16,119.76,120.12,142850.0,112.0679,112.4422,112.0679,112.4048,142850.0
2021-12-03 10:00:00,120.09,120.1,119.34,119.67,136744.0,112.3767,112.3861,111.6749,111.9837,136744.0
2021-12-03 10:05:00,119.69,119.76,119.18,119.23,194939.0,112.0024,112.0679,111.5252,111.572,194939.0
2021-12-03 10:10:00,119.24,119.61,119.11,119.56,116969.0,111.5813,111.9276,111.4597,111.8808,116969.0
2021-12-03 10:15:00,119.58,120.13,119.57,119.85,65248.0,111.8995,112.4142,111.8901,112.1522,65248.0
2021-12-03 10:20:00,119.87,120.13,119.66,120.12,41703.0,112.1709,112.4142,111.9744,112.4048,41703.0
2021-12-03 10:25:00,120.11,120.47,119.94,120.36,43061.0,112.3955,112.7323,112.2364,112.6294,43061.0
2021-12-03 10:30:00,120.36,120.36,120.07,120.15,78775.0,112.6294,112.6294,112.358,112.4329,78775.0
2021-12-03 10:35:00,120.11,120.21,119.81,119.82,70200.0,112.3955,112.489,112.1147,112.1241,70200.0
2021-12-03 10:40:00,119.86,119.9,119.41,119.51,65989.0,112.1615,112.1989,111.7404,111.834,65989.0
2021-12-03 10:45:00,119.52,119.55,119.19,119.32,133102.0,111.8434,111.8714,111.5345,111.6562,133102.0
2021-12-03 10:50:00,119.31,119.64,119.24,119.46,53209.0,111.6468,111.9556,111.5813,111.7872,53209.0
2021-12-03 10:55:00,119.47,119.67,119.3,119.5,54442.0,111.7966,111.9837,111.6375,111.8246,54442.0
2021-12-03 11:00:00,119.51,119.67,119.32,119.49,58508.0,111.834,111.9837,111.6562,111.8153,58508.0
2021-12-03 11:05:00,119.47,119.47,119.15,119.41,84392.0,111.7966,111.7966,111.4971,111.7404,84392.0
2021-12-03 11:10:00,119.41,119.46,119.18,119.37,71918.0,111.7404,111.7872,111.5252,111.703,71918.0
2021-12-03 11:15:00,119.33,119.44,119.05,119.13,75731.0,111.6656,111.7685,111.4035,111.4784,75731.0
2021-12-03 11:20:00,119.11,119.48,119.05,119.37,56084.0,111.4597,111.8059,111.4035,111.703,56084.0
2021-12-03 11:25:00,119.39,119.6,119.27,119.51,58968.0,111.7217,111.9182,111.6094,111.834,58968.0
2021-12-03 11:30:00,119.5,119.58,119.36,119.52,71267.0,111.8246,111.8995,111.6936,111.8434,71267.0
2021-12-03 11:35:00,119.5,119.54,119.29,119.35,47491.0,111.8246,111.8621,111.6281,111.6843,47491.0
2021-12-03 11:40:00,119.37,119.4,118.97,119.03,70434.0,111.703,111.7311,111.3287,111.3848,70434.0
2021-12-03 11:45:00,119.05,119.11,118.87,118.97,37553.0,111.4035,111.4597,111.2351,111.3287,37553.0
2021-12-03 11:50:00,118.95,119.14,118.82,119.04,28298.0,111.31,111.4878,111.1883,111.3942,28298.0
2021-12-03 11:55:00,118.99,119.0,118.62,118.63,43523.0,111.3474,111.3568,111.0012,111.0105,43523.0
2021-12-03 12:00:00,118.66,118.69,118.4,118.4,62457.0,111.0386,111.0667,110.7953,110.7953,62457.0
2021-12-03 12:05:00,118.38,118.57,118.26,118.43,41699.0,110.7766,110.9544,110.6643,110.8234,41699.0
2021-12-03 12:10:00,118.42,118.46,118.31,118.4,57782.0,110.814,110.8514,110.7111,110.7953,57782.0
2021-12-03 12:15:00,118.41,118.69,118.41,118.57,32843.0,110.8046,111.0667,110.8046,110.9544,32843.0
2021-12-03 12:20:00,118.58,118.78,118.44,118.78,36093.0,110.9637,111.1509,110.8327,111.1509,36093.0
2021-12-03 12:25:00,118.76,118.79,118.63,118.75,29675.0,111.1322,111.1602,111.0105,111.1228,29675.0
2021-12-03 12:30:00,118.73,118.77,118.57,118.71,30753.0,111.1041,111.1415,110.9544,111.0854,30753.0
2021-12-03 12:35:00,118.73,119.15,118.71,119.01,30014.0,111.1041,111.4971,111.0854,111.3661,30014.0
2021-12-03 12:40:00,119.01,119.18,118.96,119.0,29884.0,111.3661,111.5252,111.3193,111.3568,29884.0
2021-12-03 12:45:00,119.0,119.13,118.82,118.9,35414.0,111.3568,111.4784,111.1883,111.2632,35414.0
2021-12-03 12:50:00,118.88,118.97,118.55,118.57,55301.0,111.2445,111.3287,110.9357,110.9544,55301.0
2021-12-03 12:55:00,118.57,118.67,118.41,118.62,52845.0,110.9544,111.0479,110.8046,111.0012,52845.0
2021-12-03 13:00:00,118.59,118.7,118.49,118.61,26878.0,110.9731,111.076,110.8795,110.9918,26878.0
2021-12-03 13:05:00,118.58,118.69,118.52,118.68,61663.0,110.9637,111.0667,110.9076,111.0573,61663.0
2021-12-03 13:10:00,118.67,118.77,118.59,118.67,25286.0,111.0479,111.1415,110.9731,111.0479,25286.0
2021-12-03 13:15:00,118.68,118.96,118.65,118.89,18646.0,111.0573,111.3193,111.0292,111.2538,18646.0
2021-12-03 13:20:00,118.91,119.0,118.85,119.0,23138.0,111.2725,111.3568,111.2164,111.3568,23138.0
2021-12-03 13:25:00,119.0,119.01,118.79,118.85,26972.0,111.3568,111.3661,111.1602,111.2164,26972.0
2021-12-03 13:30:00,118.84,118.84,118.64,118.64,18550.0,111.207,111.207,111.0199,111.0199,18550.0
2021-12-03 13:35:00,118.65,118.7,118.56,118.69,15481.0,111.0292,111.076,110.945,111.0667,15481.0
2021-12-03 13:40:00,118.71,118.84,118.57,118.62,19925.0,111.0854,111.207,110.9544,111.0012,19925.0
2021-12-03 13:45:00,118.61,118.71,118.41,118.44,39253.0,110.9918,111.0854,110.8046,110.8327,39253.0
2021-12-03 13:50:00,118.44,118.54,118.32,118.32,43439.0,110.8327,110.9263,110.7204,110.7204,43439.0
2021-12-03 13:55:00,118.33,118.39,118.2,118.23,35338.0,110.7298,110.7859,110.6081,110.6362,35338.0
2021-12-03 14:00:00,118.24,118.43,118.18,118.38,30545.0,110.6456,110.8234,110.5894,110.7766,30545.0
2021-12-03 14:05:00,118.41,118.48,118.27,118.34,33417.0,110.8046,110.8702,110.6736,110.7391,33417.0
2021-12-03 14:10:00,118.34,118.48,118.2,118.35,38355.0,110.7391,110.8702,110.6081,110.7485,38355.0
2021-12-03 14:15:00,118.34,118.41,118.22,118.29,37267.0,110.7391,110.8046,110.6269,110.6924,37267.0
2021-12-03 14:20:00,118.28,118.54,118.14,118.5,38960.0,110.683,110.9263,110.552,110.8889,38960.0
2021-12-03 14:25:00,118.52,118.55,118.39,118.45,20442.0,110.9076,110.9357,110.7859,110.8421,20442.0
2021-12-03 14:30:00,118.45,118.56,118.18,118.19,37388.0,110.8421,110.945,110.5894,110.5988,37388.0
2021-12-03 14:35:00,118.19,118.29,117.98,118.06,75057.0,110.5988,110.6924,110.4023,110.4771,75057.0
2021-12-03 14:40:00,118.07,118.23,118.04,118.23,45160.0,110.4865,110.6362,110.4584,110.6362,45160.0
2021-12-03 14:45:00,118.27,118.41,118.22,118.29,35809.0,110.6736,110.8046,110.6269,110.6924,35809.0
2021-12-03 14:50:00,118.32,118.48,118.26,118.27,45230.0,110.7204,110.8702,110.6643,110.6736,45230.0
2021-12-03 14:55:00,118.27,118.53,118.27,118.38,31073.0,110.6736,110.9169,110.6736,110.7766,31073.0
2021-12-03 15:00:00,118.35,118.52,118.25,118.47,26980.0,110.7485,110.9076,110.6549,110.8608,26980.0
2021-12-03 15:05:00,118.44,118.58,118.3,118.3,38739.0,110.8327,110.9637,110.7017,110.7017,38739.0
2021-12-03 15:10:00,118.31,118.4,118.28,118.34,31602.0,110.7111,110.7953,110.683,110.7391,31602.0
2021-12-03 15:15:00,118.32,118.47,118.29,118.42,38340.0,110.7204,110.8608,110.6924,110.814,38340.0
2021-12-03 15:20:00,118.42,118.69,118.41,118.51,62236.0,110.814,111.0667,110.8046,110.8982,62236.0
2021-12-03 15:25:00,118.51,118.67,118.5,118.57,45933.0,110.8982,111.0479,110.8889,110.9544,45933.0
2021-12-03 15:30:00,118.59,118.97,118.57,118.88,77339.0,110.9731,111.3287,110.9544,111.2445,77339.0
2021-12-03 15:35:00,118.86,118.92,118.65,118.72,91978.0,111.2257,111.2819,111.0292,111.0947,91978.0
2021-12-03 15:40:00,118.73,118.76,118.49,118.51,69982.0,111.1041,111.1322,110.8795,110.8982,69982.0
2021-12-03 15:45:00,118.49,118.51,118.19,118.49,171935.0,110.8795,110.8982,110.5988,110.8795,171935.0
2021-12-03 15:50:00,118.49,119.07,118.47,118.97,184365.0,110.8795,111.4223,110.8608,111.3287,184365.0
2021-12-03 15:55:00,118.98,119.5,118.95,119.39,322366.0,111.338,111.8246,111.31,111.7217,322366.0
2021-12-06 09:30:00,118.89,119.1,117.74,117.76,254984.0,111.2538,111.4503,110.1777,110.1964,254984.0
2021-12-06 09:35:00,117.76,117.84,117.06,117.48,160477.0,110.1964,110.2713,109.5414,109.9344,160477.0
2021-12-06 09:40:00,117.48,117.77,117.06,117.77,103586.0,109.9344,110.2058,109.5414,110.2058,103586.0
2021-12-06 09:45:00,117.74,117.82,117.35,117.55,104074.0,110.1777,110.2525,109.8127,109.9999,104074.0
2021-12-06 09:50:00,117.64,117.82,117.26,117.37,72208.0,110.0841,110.2525,109.7285,109.8314,72208.0
2021-12-06 09:55:00,117.38,117.55,117.21,117.34,83439.0,109.8408,109.9999,109.6817,109.8034,83439.0
2021-12-06 10:00:00,117.3,117.33,116.75,116.86,142486.0,109.7659,109.794,109.2513,109.3542,142486.0
2021-12-06 10:05:00,116.9,117.26,116.58,117.14,118115.0,109.3916,109.7285,109.0922,109.6162,118115.0
2021-12-06 10:10:00,117.0,117.54,116.97,117.5,67165.0,109.4852,109.9905,109.4571,109.9531,67165.0
2021-12-06 10:15:00,117.53,118.09,117.48,117.85,115116.0,109.9812,110.5052,109.9344,110.2806,115116.0
2021-12-06 10:20:00,117.84,117.97,117.51,117.61,39770.0,110.2713,110.3929,109.9625,110.056,39770.0
2021-12-06 10:25:00,117.57,117.9,117.49,117.81,39137.0,110.0186,110.3274,109.9437,110.2432,39137.0
2021-12-06 10:30:00,117.79,117.9,117.52,117.69,41218.0,110.2245,110.3274,109.9718,110.1309,41218.0
2021-12-06 10:35:00,117.7,117.87,117.5,117.82,46410.0,110.1403,110.2993,109.9531,110.2525,46410.0
2021-12-06 10:40:00,117.81,118.0,117.5,117.57,59862.0,110.2432,110.421,109.9531,110.0186,59862.0
2021-12-06 10:45:00,117.6,117.73,117.32,117.44,50147.0,110.0467,110.1683,109.7847,109.897,50147.0
2021-12-06 10:50:00,117.46,117.53,117.1,117.35,67484.0,109.9157,109.9812,109.5788,109.8127,67484.0
2021-12-06 10:55:00,117.34,117.76,117.34,117.65,50406.0,109.8034,110.1964,109.8034,110.0935,50406.0
2021-12-06 11:00:00,117.66,117.83,117.5,117.56,39606.0,110.1028,110.2619,109.9531,110.0092,39606.0
2021-12-06 11:05:00,117.57,117.8,117.55,117.73,31369.0,110.0186,110.2338,109.9999,110.1683,31369.0
2021-12-06 11:10:00,117.74,117.85,117.48,117.54,46617.0,110.1777,110.2806,109.9344,109.9905,46617.0
2021-12-06 11:15:00,117.5,117.77,117.47,117.7,41265.0,109.9531,110.2058,109.925,110.1403,41265.0
2021-12-06 11:20:00,117.7,117.71,117.44,117.59,29300.0,110.1403,110.1496,109.897,110.0373,29300.0
2021-12-06 11:25:00,117.59,117.75,117.55,117.69,26164.0,110.0373,110.187,109.9999,110.1309,26164.0
2021-12-06 11:30:00,117.65,118.02,117.64,117.95,55426.0,110.0935,110.4397,110.0841,110.3742,55426.0
2021-12-06 11:35:00,117.94,118.19,117.86,118.09,36790.0,110.3648,110.5988,110.29,110.5052,36790.0
2021-12-06 11:40:00,118.05,118.15,117.94,118.13,32989.0,110.4678,110.5613,110.3648,110.5426,32989.0
2021-12-06 11:45:00,118.15,118.21,117.91,117.97,44289.0,110.5613,110.6175,110.3368,110.3929,44289.0
2021-12-06 11:50:00,117.93,118.0,117.91,117.94,27894.0,110.3555,110.421,110.3368,110.3648,27894.0
2021-12-06 11:55:00,117.93,118.01,117.81,117.86,22630.0,110.3555,110.4303,110.2432,110.29,22630.0
2021-12-06 12:00:00,117.89,117.99,117.84,117.92,16001.0,110.318,110.4116,110.2713,110.3461,16001.0
2021-12-06 12:05:00,117.93,117.93,117.69,117.79,20269.0,110.3555,110.3555,110.1309,110.2245,20269.0
2021-12-06 12:10:00,117.83,118.1,117.75,118.05,37721.0,110.2619,110.5146,110.187,110.4678,37721.0
2021-12-06 12:15:00,118.05,118.36,118.0,118.35,35032.0,110.4678,110.7579,110.421,110.7485,35032.0
2021-12-06 12:20:00,118.35,118.4,118.2,118.25,19268.0,110.7485,110.7953,110.6081,110.6549,19268.0
2021-12-06 12:25:00,118.29,118.39,118.26,118.29,18197.0,110.6924,110.7859,110.6643,110.6924,18197.0
2021-12-06 12:30:00,118.28,118.41,118.23,118.37,19553.0,110.683,110.8046,110.6362,110.7672,19553.0
2021-12-06 12:35:00,118.4,118.43,118.27,118.3,15934.0,110.7953,110.8234,110.6736,110.7017,15934.0
2021-12-06 12:40:00,118.28,118.33,118.13,118.19,19908.0,110.683,110.7298,110.5426,110.5988,19908.0
2021-12-06 12:45:00,118.26,118.41,118.25,118.36,23525.0,110.6643,110.8046,110.6549,110.7579,23525.0
2021-12-06 12:50:00,118.33,118.4,118.29,118.4,11035.0,110.7298,110.7953,110.6924,110.7953,11035.0
2021-12-06 12:55:00,118.39,118.5,118.36,118.49,20732.0,110.7859,110.8889,110.7579,110.8795,20732.0
2021-12-06 13:00:00,118.5,118.79,118.38,118.73,42867.0,110.8889,111.1602,110.7766,111.1041,42867.0
2021-12-06 13:05:00,118.74,118.76,118.58,118.65,29112.0,111.1135,111.1322,110.9637,111.0292,29112.0
2021-12-06 13:10:00,118.64,118.76,118.6,118.62,19908.0,111.0199,111.1322,110.9824,111.0012,19908.0
2021-12-06 13:15:00,118.6,118.69,118.59,118.64,17942.0,110.9824,111.0667,110.9731,111.0199,17942.0
2021-12-06 13:20:00,118.63,118.69,118.53,118.68,27039.0,111.0105,111.0667,110.9169,111.0573,27039.0
2021-12-06 13:25:00,118.68,118.79,117.5,118.72,228326.0,111.0573,111.1602,109.9531,111.0947,228326.0
2021-12-06 13:30:00,118.73,118.92,118.67,118.92,148863.0,111.1041,111.2819,111.0479,111.2819,148863.0
2021-12-06 13:35:00,118.93,119.05,118.89,119.0,44214.0,111.2912,111.4035,111.2538,111.3568,44214.0
2021-12-06 13:40:00,119.0,119.11,118.92,118.94,38926.0,111.3568,111.4597,111.2819,111.3006,38926.0
2021-12-06 13:45:00,118.94,118.99,118.88,118.95,18810.0,111.3006,111.3474,111.2445,111.31,18810.0
2021-12-06 13:50:00,118.95,119.09,118.94,119.04,32032.0,111.31,111.441,111.3006,111.3942,32032.0
2021-12-06 13:55:00,119.02,119.12,118.92,119.03,51497.0,111.3755,111.469,111.2819,111.3848,51497.0
2021-12-06 14:00:00,119.01,119.26,119.0,119.2,36444.0,111.3661,111.6001,111.3568,111.5439,36444.0
2021-12-06 14:05:00,119.21,119.25,119.06,119.13,20900.0,111.5533,111.5907,111.4129,111.4784,20900.0
2021-12-06 14:10:00,119.13,119.26,119.13,119.25,16389.0,111.4784,111.6001,111.4784,111.5907,16389.0
2021-12-06 14:15:00,119.22,119.35,119.18,119.23,27131.0,111.5626,111.6843,111.5252,111.572,27131.0
2021-12-06 14:20:00,119.22,119.46,119.16,119.46,45218.0,111.5626,111.7872,111.5065,111.7872,45218.0
2021-12-06 14:25:00,119.44,119.47,119.33,119.33,27083.0,111.7685,111.7966,111.6656,111.6656,27083.0
2021-12-06 14:30:00,119.35,119.45,119.33,119.35,25276.0,111.6843,111.7778,111.6656,111.6843,25276.0
2021-12-06 14:35:00,119.34,119.34,119.16,119.19,15445.0,111.6749,111.6749,111.5065,111.5345,15445.0
2021-12-06 14:40:00,119.18,119.23,118.83,118.83,35828.0,111.5252,111.572,111.1977,111.1977,35828.0
2021-12-06 14:45:00,118.84,119.09,118.84,119.08,22418.0,111.207,111.441,111.207,111.4316,22418.0
2021-12-06 14:50:00,119.09,119.16,118.98,119.11,21408.0,111.441,111.5065,111.338,111.4597,21408.0
2021-12-06 14:55:00,119.12,119.19,119.03,119.1,41570.0,111.469,111.5345,111.3848,111.4503,41570.0
2021-12-06 15:00:00,119.06,119.2,118.97,118.99,32916.0,111.4129,111.5439,111.3287,111.3474,32916.0
2021-12-06 15:05:00,118.98,119.25,118.96,119.21,18258.0,111.338,111.5907,111.3193,111.5533,18258.0
2021-12-06 15:10:00,119.21,119.34,119.17,119.29,18660.0,111.5533,111.6749,111.5158,111.6281,18660.0
2021-12-06 15:15:00,119.32,119.45,119.32,119.42,22650.0,111.6562,111.7778,111.6562,111.7498,22650.0
2021-12-06 15:20:00,119.42,119.5,119.34,119.36,52302.0,111.7498,111.8246,111.6749,111.6936,52302.0
2021-12-06 15:25:00,119.35,119.4,119.22,119.37,45462.0,111.6843,111.7311,111.5626,111.703,45462.0
2021-12-06 15:30:00,119.37,119.49,119.25,119.37,34075.0,111.703,111.8153,111.5907,111.703,34075.0
2021-12-06 15:35:00,119.36,119.36,119.14,119.22,39874.0,111.6936,111.6936,111.4878,111.5626,39874.0
2021-12-06 15:40:00,119.18,119.35,119.11,119.3,39814.0,111.5252,111.6843,111.4597,111.6375,39814.0
2021-12-06 15:45:00,119.3,119.3,118.97,119.22,57528.0,111.6375,111.6375,111.3287,111.5626,57528.0
2021-12-06 15:50:00,119.19,119.34,119.07,119.26,64943.0,111.5345,111.6749,111.4223,111.6001,64943.0
2021-12-06 15:55:00,119.25,119.26,119.02,119.19,165953.0,111.5907,111.6001,111.3755,111.5345,165953.0
2021-12-07 09:30:00,120.54,121.63,120.26,121.29,380496.0,112.7978,113.8178,112.5358,113.4997,380496.0
2021-12-07 09:35:00,121.31,121.39,120.65,121.18,145157.0,113.5184,113.5932,112.9008,113.3967,145157.0
2021-12-07 09:40:00,121.16,121.46,120.93,121.37,131679.0,113.378,113.6587,113.1628,113.5745,131679.0
2021-12-07 09:45:00,121.41,121.79,121.41,121.56,162874.0,113.612,113.9676,113.612,113.7523,162874.0
2021-12-07 09:50:00,121.57,121.82,121.35,121.42,87573.0,113.7617,113.9956,113.5558,113.6213,87573.0
2021-12-07 09:55:00,121.4,121.94,121.25,121.94,118505.0,113.6026,114.1079,113.4622,114.1079,118505.0
2021-12-07 10:00:00,121.93,122.08,121.76,121.8,164737.0,114.0986,114.2389,113.9395,113.9769,164737.0
2021-12-07 10:05:00,121.82,122.08,121.55,122.02,88880.0,113.9956,114.2389,113.743,114.1828,88880.0
2021-12-07 10:10:00,122.03,122.14,121.85,122.07,125142.0,114.1921,114.2951,114.0237,114.2296,125142.0
2021-12-07 10:15:00,122.07,122.13,121.51,121.54,89323.0,114.2296,114.2857,113.7055,113.7336,89323.0
2021-12-07 10:20:00,121.54,121.7,121.45,121.63,56119.0,113.7336,113.8833,113.6494,113.8178,56119.0
2021-12-07 10:25:00,121.63,121.74,121.48,121.63,44587.0,113.8178,113.9208,113.6775,113.8178,44587.0
2021-12-07 10:30:00,121.62,121.87,121.55,121.82,41119.0,113.8085,114.0424,113.743,113.9956,41119.0
2021-12-07 10:35:00,121.82,122.06,121.82,122.04,85237.0,113.9956,114.2202,113.9956,114.2015,85237.0
2021-12-07 10:40:00,122.05,122.11,121.8,122.1,60704.0,114.2109,114.267,113.9769,114.2576,60704.0
2021-12-07 10:45:00,122.1,122.13,121.91,121.91,36115.0,114.2576,114.2857,114.0798,114.0798,36115.0
2021-12-07 10:50:00,121.95,122.0,121.68,121.69,55753.0,114.1173,114.1641,113.8646,113.874,55753.0
2021-12-07 10:55:00,121.7,121.85,121.59,121.82,66490.0,113.8833,114.0237,113.7804,113.9956,66490.0
2021-12-07 11:00:00,121.83,122.09,121.83,122.0,53852.0,114.005,114.2483,114.005,114.1641,53852.0
2021-12-07 11:05:00,122.0,122.02,121.91,121.98,62349.0,114.1641,114.1828,114.0798,114.1454,62349.0
2021-12-07 11:10:00,121.98,122.08,121.79,122.06,57632.0,114.1454,114.2389,113.9676,114.2202,57632.0
2021-12-07 11:15:00,122.06,122.31,121.98,122.23,112961.0,114.2202,114.4542,114.1454,114.3793,112961.0
2021-12-07 11:20:00,122.23,122.23,121.88,121.95,83632.0,114.3793,114.3793,114.0518,114.1173,83632.0
2021-12-07 11:25:00,121.94,122.15,121.89,122.15,57605.0,114.1079,114.3044,114.0611,114.3044,57605.0
2021-12-07 11:30:00,122.13,122.33,122.04,122.31,52249.0,114.2857,114.4729,114.2015,114.4542,52249.0
2021-12-07 11:35:00,122.3,122.48,122.24,122.26,81718.0,114.4448,114.6132,114.3887,114.4074,81718.0
2021-12-07 11:40:00,122.25,122.29,122.14,122.15,49510.0,114.398,114.4354,114.2951,114.3044,49510.0
2021-12-07 11:45:00,122.15,122.23,122.01,122.01,46855.0,114.3044,114.3793,114.1734,114.1734,46855.0
2021-12-07 11:50:00,122.02,122.03,121.86,121.91,48722.0,114.1828,114.1921,114.0331,114.0798,48722.0
2021-12-07 11:55:00,121.92,122.15,121.82,122.14,45921.0,114.0892,114.3044,113.9956,114.2951,45921.0
2021-12-07 12:00:00,122.14,122.26,122.06,122.18,54829.0,114.2951,114.4074,114.2202,114.3325,54829.0
2021-12-07 12:05:00,122.19,122.24,122.09,122.17,44250.0,114.3419,114.3887,114.2483,114.3231,44250.0
2021-12-07 12:10:00,122.21,122.29,122.16,122.29,37686.0,114.3606,114.4354,114.3138,114.4354,37686.0
2021-12-07 12:15:00,122.29,122.33,122.18,122.21,44123.0,114.4354,114.4729,114.3325,114.3606,44123.0
2021-12-07 12:20:00,122.22,122.38,122.21,122.34,43950.0,114.3699,114.5197,114.3606,114.4822,43950.0
2021-12-07 12:25:00,122.34,122.4,122.24,122.27,53962.0,114.4822,114.5384,114.3887,114.4167,53962.0
2021-12-07 12:30:00,122.29,122.44,122.29,122.44,27217.0,114.4354,114.5758,114.4354,114.5758,27217.0
2021-12-07 12:35:00,122.43,122.58,122.4,122.51,81580.0,114.5664,114.7068,114.5384,114.6413,81580.0
2021-12-07 12:40:00,122.52,122.52,122.29,122.33,38746.0,114.6507,114.6507,114.4354,114.4729,38746.0
2021-12-07 12:45:00,122.32,122.47,122.28,122.44,50194.0,114.4635,114.6039,114.4261,114.5758,50194.0
2021-12-07 12:50:00,122.43,122.54,122.42,122.47,34840.0,114.5664,114.6694,114.5571,114.6039,34840.0
2021-12-07 12:55:00,122.46,122.53,122.43,122.47,29044.0,114.5945,114.66,114.5664,114.6039,29044.0
2021-12-07 13:00:00,122.45,122.45,122.25,122.32,41410.0,114.5852,114.5852,114.398,114.4635,41410.0
2021-12-07 13:05:00,122.33,122.33,122.17,122.18,55758.0,114.4729,114.4729,114.3231,114.3325,55758.0
2021-12-07 13:10:00,122.2,122.2,122.03,122.13,43006.0,114.3512,114.3512,114.1921,114.2857,43006.0
2021-12-07 13:15:00,122.13,122.3,122.13,122.22,26437.0,114.2857,114.4448,114.2857,114.3699,26437.0
2021-12-07 13:20:00,122.23,122.35,122.2,122.24,31827.0,114.3793,114.4916,114.3512,114.3887,31827.0
2021-12-07 13:25:00,122.25,122.26,122.07,122.14,19561.0,114.398,114.4074,114.2296,114.2951,19561.0
2021-12-07 13:30:00,122.15,122.3,122.1,122.3,21273.0,114.3044,114.4448,114.2576,114.4448,21273.0
2021-12-07 13:35:00,122.29,122.31,122.23,122.24,25353.0,114.4354,114.4542,114.3793,114.3887,25353.0
2021-12-07 13:40:00,122.25,122.46,122.24,122.4,24503.0,114.398,114.5945,114.3887,114.5384,24503.0
2021-12-07 13:45:00,122.4,122.43,122.26,122.34,32354.0,114.5384,114.5664,114.4074,114.4822,32354.0
2021-12-07 13:50:00,122.34,122.43,122.33,122.34,36837.0,114.4822,114.5664,114.4729,114.4822,36837.0
2021-12-07 13:55:00,122.33,122.43,122.3,122.41,23842.0,114.4729,114.5664,114.4448,114.5477,23842.0
2021-12-07 14:00:00,122.42,122.47,122.3,122.32,42226.0,114.5571,114.6039,114.4448,114.4635,42226.0
2021-12-07 14:05:00,122.3,122.36,122.24,122.35,30704.0,114.4448,114.5009,114.3887,114.4916,30704.0
2021-12-07 14:10:00,122.35,122.39,122.26,122.26,30049.0,114.4916,114.529,114.4074,114.4074,30049.0
2021-12-07 14:15:00,122.25,122.38,122.2,122.36,23109.0,114.398,114.5197,114.3512,114.5009,23109.0
2021-12-07 14:20:00,122.35,122.35,122.23,122.29,23338.0,114.4916,114.4916,114.3793,114.4354,23338.0
2021-12-07 14:25:00,122.31,122.4,122.31,122.37,41189.0,114.4542,114.5384,114.4542,114.5103,41189.0
2021-12-07 14:30:00,122.36,122.38,122.27,122.28,26862.0,114.5009,114.5197,114.4167,114.4261,26862.0
2021-12-07 14:35:00,122.29,122.31,122.07,122.1,22079.0,114.4354,114.4542,114.2296,114.2576,22079.0
2021-12-07 14:40:00,122.11,122.27,122.11,122.27,21077.0,114.267,114.4167,114.267,114.4167,21077.0
2021-12-07 14:45:00,122.26,122.39,122.25,122.38,28400.0,114.4074,114.529,114.398,114.5197,28400.0
2021-12-07 14:50:00,122.37,122.48,122.36,122.47,28035.0,114.5103,114.6132,114.5009,114.6039,28035.0
2021-12-07 14:55:00,122.46,122.49,122.18,122.27,33558.0,114.5945,114.6226,114.3325,114.4167,33558.0
2021-12-07 15:00:00,122.28,122.28,122.11,122.2,25168.0,114.4261,114.4261,114.267,114.3512,25168.0
2021-12-07 15:05:00,122.2,122.27,122.19,122.21,44944.0,114.3512,114.4167,114.3419,114.3606,44944.0
2021-12-07 15:10:00,122.21,122.23,122.06,122.14,46414.0,114.3606,114.3793,114.2202,114.2951,46414.0
2021-12-07 15:15:00,122.14,122.37,122.14,122.27,52126.0,114.2951,114.5103,114.2951,114.4167,52126.0
2021-12-07 15:20:00,122.26,122.32,122.15,122.29,40726.0,114.4074,114.4635,114.3044,114.4354,40726.0
2021-12-07 15:25:00,122.29,122.31,122.09,122.09,37811.0,114.4354,114.4542,114.2483,114.2483,37811.0
2021-12-07 15:30:00,122.1,122.33,122.1,122.18,63029.0,114.2576,114.4729,114.2576,114.3325,63029.0
2021-12-07 15:35:00,122.18,122.21,121.96,122.09,44542.0,114.3325,114.3606,114.1266,114.2483,44542.0
2021-12-07 15:40:00,122.09,122.09,121.92,122.02,60699.0,114.2483,114.2483,114.0892,114.1828,60699.0
2021-12-07 15:45:00,122.02,122.08,121.89,121.97,91322.0,114.1828,114.2389,114.0611,114.136,91322.0
2021-12-07 15:50:00,121.97,122.15,121.8,122.13,138954.0,114.136,114.3044,113.9769,114.2857,138954.0
2021-12-07 15:55:00,122.13,122.39,122.06,122.32,341252.0,114.2857,114.529,114.2202,114.4635,341252.0
2021-12-08 09:30:00,121.63,121.63,120.13,120.8,281958.0,113.8178,113.8178,112.4142,113.0411,281958.0
2021-12-08 09:35:00,120.82,120.97,120.11,120.15,119437.0,113.0599,113.2002,112.3955,112.4329,119437.0
2021-12-08 09:40:00,120.16,121.0,120.16,120.95,129380.0,112.4422,113.2283,112.4422,113.1815,129380.0
2021-12-08 09:45:00,120.98,121.21,120.6,121.16,103431.0,113.2096,113.4248,112.854,113.378,103431.0
2021-12-08 09:50:00,121.17,121.46,120.82,120.89,92995.0,113.3874,113.6587,113.0599,113.1254,92995.0
2021-12-08 09:55:00,120.86,120.91,120.62,120.66,68654.0,113.0973,113.1441,112.8727,112.9101,68654.0
2021-12-08 10:00:00,120.66,120.99,120.62,120.97,77705.0,112.9101,113.2189,112.8727,113.2002,77705.0
2021-12-08 10:05:00,120.94,121.16,120.83,120.91,71632.0,113.1721,113.378,113.0692,113.1441,71632.0
2021-12-08 10:10:00,120.93,121.36,120.93,121.18,39204.0,113.1628,113.5652,113.1628,113.3967,39204.0
2021-12-08 10:15:00,121.2,121.3,120.87,120.98,72278.0,113.4154,113.509,113.1066,113.2096,72278.0
2021-12-08 10:20:00,121.0,121.32,121.0,121.24,66288.0,113.2283,113.5277,113.2283,113.4529,66288.0
2021-12-08 10:25:00,121.24,121.25,120.76,120.76,76540.0,113.4529,113.4622,113.0037,113.0037,76540.0
2021-12-08 10:30:00,120.81,121.05,120.78,121.0,52504.0,113.0505,113.2751,113.0224,113.2283,52504.0
2021-12-08 10:35:00,121.0,121.27,120.9,121.26,48869.0,113.2283,113.481,113.1347,113.4716,48869.0
2021-12-08 10:40:00,121.25,121.38,121.16,121.26,126347.0,113.4622,113.5839,113.378,113.4716,126347.0
2021-12-08 10:45:00,121.26,121.49,121.17,121.45,61424.0,113.4716,113.6868,113.3874,113.6494,61424.0
2021-12-08 10:50:00,121.45,121.73,121.38,121.62,55073.0,113.6494,113.9114,113.5839,113.8085,55073.0
2021-12-08 10:55:00,121.62,121.7,121.46,121.7,48078.0,113.8085,113.8833,113.6587,113.8833,48078.0
2021-12-08 11:00:00,121.69,121.7,121.44,121.59,44628.0,113.874,113.8833,113.64,113.7804,44628.0
2021-12-08 11:05:00,121.59,121.84,121.58,121.84,47079.0,113.7804,114.0143,113.771,114.0143,47079.0
2021-12-08 11:10:00,121.83,122.01,121.72,121.97,70423.0,114.005,114.1734,113.9021,114.136,70423.0
2021-12-08 11:15:00,121.98,122.05,121.88,121.98,41757.0,114.1454,114.2109,114.0518,114.1454,41757.0
2021-12-08 11:20:00,121.98,122.01,121.86,121.95,41950.0,114.1454,114.1734,114.0331,114.1173,41950.0
2021-12-08 11:25:00,121.93,122.08,121.9,121.97,51350.0,114.0986,114.2389,114.0705,114.136,51350.0
2021-12-08 11:30:00,121.98,122.07,121.78,121.83,67526.0,114.1454,114.2296,113.9582,114.005,67526.0
2021-12-08 11:35:00,121.78,121.79,121.61,121.73,23205.0,113.9582,113.9676,113.7991,113.9114,23205.0
2021-12-08 11:40:00,121.74,121.8,121.58,121.65,22558.0,113.9208,113.9769,113.771,113.8365,22558.0
2021-12-08 11:45:00,121.66,121.86,121.61,121.81,25868.0,113.8459,114.0331,113.7991,113.9863,25868.0
2021-12-08 11:50:00,121.79,121.98,121.78,121.83,30864.0,113.9676,114.1454,113.9582,114.005,30864.0
2021-12-08 11:55:00,121.83,121.83,121.71,121.76,24860.0,114.005,114.005,113.8927,113.9395,24860.0
2021-12-08 12:00:00,121.74,121.74,121.56,121.64,19956.0,113.9208,113.9208,113.7523,113.8272,19956.0
2021-12-08 12:05:00,121.65,121.67,121.55,121.57,16758.0,113.8365,113.8553,113.743,113.7617,16758.0
2021-12-08 12:10:00,121.54,121.71,121.53,121.69,21747.0,113.7336,113.8927,113.7243,113.874,21747.0
2021-12-08 12:15:00,121.7,121.71,121.59,121.68,16417.0,113.8833,113.8927,113.7804,113.8646,16417.0
2021-12-08 12:20:00,121.67,121.68,121.53,121.64,29365.0,113.8553,113.8646,113.7243,113.8272,29365.0
2021-12-08 12:25:00,121.65,121.68,121.48,121.51,18055.0,113.8365,113.8646,113.6775,113.7055,18055.0
2021-12-08 12:30:00,121.52,121.63,121.5,121.59,22831.0,113.7149,113.8178,113.6962,113.7804,22831.0
2021-12-08 12:35:00,121.6,121.72,121.53,121.71,21105.0,113.7898,113.9021,113.7243,113.8927,21105.0
2021-12-08 12:40:00,121.71,121.73,121.65,121.73,18786.0,113.8927,113.9114,113.8365,113.9114,18786.0
2021-12-08 12:45:00,121.72,121.75,121.54,121.59,28850.0,113.9021,113.9301,113.7336,113.7804,28850.0
2021-12-08 12:50:00,121.59,121.67,121.55,121.65,19598.0,113.7804,113.8553,113.743,113.8365,19598.0
2021-12-08 12:55:00,121.64,121.65,121.52,121.52,31992.0,113.8272,113.8365,113.7149,113.7149,31992.0
2021-12-08 13:00:00,121.53,121.57,121.45,121.47,28809.0,113.7243,113.7617,113.6494,113.6681,28809.0
2021-12-08 13:05:00,121.47,121.8,121.47,121.79,42968.0,113.6681,113.9769,113.6681,113.9676,42968.0
2021-12-08 13:10:00,121.79,121.82,121.7,121.73,17900.0,113.9676,113.9956,113.8833,113.9114,17900.0
2021-12-08 13:15:00,121.73,121.77,121.7,121.77,24200.0,113.9114,113.9488,113.8833,113.9488,24200.0
2021-12-08 13:20:00,121.79,121.79,121.69,121.7,19021.0,113.9676,113.9676,113.874,113.8833,19021.0
2021-12-08 13:25:00,121.68,121.9,121.67,121.89,45332.0,113.8646,114.0705,113.8553,114.0611,45332.0
2021-12-08 13:30:00,121.87,121.9,121.5,121.62,31273.0,114.0424,114.0705,113.6962,113.8085,31273.0
2021-12-08 13:35:00,121.62,121.75,121.6,121.7,20830.0,113.8085,113.9301,113.7898,113.8833,20830.0
2021-12-08 13:40:00,121.72,121.76,121.65,121.69,19920.0,113.9021,113.9395,113.8365,113.874,19920.0
2021-12-08 13:45:00,121.67,121.78,121.63,121.74,15115.0,113.8553,113.9582,113.8178,113.9208,15115.0
2021-12-08 13:50:00,121.74,121.88,121.7,121.86,61819.0,113.9208,114.0518,113.8833,114.0331,61819.0
2021-12-08 13:55:00,121.87,121.9,121.72,121.78,35690.0,114.0424,114.0705,113.9021,113.9582,35690.0
2021-12-08 14:00:00,121.79,121.91,121.76,121.81,35004.0,113.9676,114.0798,113.9395,113.9863,35004.0
2021-12-08 14:05:00,121.82,121.94,121.74,121.89,40035.0,113.9956,114.1079,113.9208,114.0611,40035.0
2021-12-08 14:10:00,121.89,121.92,121.79,121.81,28849.0,114.0611,114.0892,113.9676,113.9863,28849.0
2021-12-08 14:15:00,121.8,121.87,121.75,121.85,28878.0,113.9769,114.0424,113.9301,114.0237,28878.0
2021-12-08 14:20:00,121.84,121.91,121.8,121.85,19239.0,114.0143,114.0798,113.9769,114.0237,19239.0
2021-12-08 14:25:00,121.85,121.91,121.77,121.8,22128.0,114.0237,114.0798,113.9488,113.9769,22128.0
2021-12-08 14:30:00,121.8,121.84,121.7,121.77,16863.0,113.9769,114.0143,113.8833,113.9488,16863.0
2021-12-08 14:35:00,121.78,121.8,121.55,121.59,30022.0,113.9582,113.9769,113.743,113.7804,30022.0
2021-12-08 14:40:00,121.57,121.63,121.49,121.57,48193.0,113.7617,113.8178,113.6868,113.7617,48193.0
2021-12-08 14:45:00,121.57,121.7,121.57,121.63,19982.0,113.7617,113.8833,113.7617,113.8178,19982.0
2021-12-08 14:50:00,121.63,121.8,121.62,121.78,32212.0,113.8178,113.9769,113.8085,113.9582,32212.0
2021-12-08 14:55:00,121.78,121.87,121.74,121.83,21616.0,113.9582,114.0424,113.9208,114.005,21616.0
2021-12-08 15:00:00,121.84,121.96,121.77,121.96,37598.0,114.0143,114.1266,113.9488,114.1266,37598.0
2021-12-08 15:05:00,121.97,122.13,121.96,122.13,57901.0,114.136,114.2857,114.1266,114.2857,57901.0
2021-12-08 15:10:00,122.13,122.22,122.09,122.1,33431.0,114.2857,114.3699,114.2483,114.2576,33431.0
2021-12-08 15:15:00,122.1,122.1,121.91,122.06,27000.0,114.2576,114.2576,114.0798,114.2202,27000.0
2021-12-08 15:20:00,122.05,122.15,122.05,122.1,20878.0,114.2109,114.3044,114.2109,114.2576,20878.0
2021-12-08 15:25:00,122.09,122.11,121.93,121.95,46276.0,114.2483,114.267,114.0986,114.1173,46276.0
2021-12-08 15:30:00,121.97,122.03,121.84,121.93,41319.0,114.136,114.1921,114.0143,114.0986,41319.0
2021-12-08 15:35:00,121.93,122.03,121.88,121.94,43435.0,114.0986,114.1921,114.0518,114.1079,43435.0
2021-12-08 15:40:00,121.95,121.96,121.75,121.83,52965.0,114.1173,114.1266,113.9301,114.005,52965.0
2021-12-08 15:45:00,121.83,122.0,121.82,121.91,59115.0,114.005,114.1641,113.9956,114.0798,59115.0
2021-12-08 15:50:00,121.91,122.09,121.81,121.82,146003.0,114.0798,114.2483,113.9863,113.9956,146003.0
2021-12-08 15:55:00,121.83,121.85,121.67,121.79,283961.0,114.005,114.0237,113.8553,113.9676,283961.0
2021-12-09 09:30:00,121.18,122.01,121.18,122.01,172319.0,113.3967,114.1734,113.3967,114.1734,172319.0
2021-12-09 09:35:00,122.01,122.09,121.69,121.74,43708.0,114.1734,114.2483,113.874,113.9208,43708.0
2021-12-09 09:40:00,121.76,122.08,121.67,121.67,46761.0,113.9395,114.2389,113.8553,113.8553,46761.0
2021-12-09 09:45:00,121.72,121.95,121.62,121.64,41975.0,113.9021,114.1173,113.8085,113.8272,41975.0
2021-12-09 09:50:00,121.63,121.82,121.19,121.37,61476.0,113.8178,113.9956,113.4061,113.5745,61476.0
2021-12-09 09:55:00,121.34,121.76,121.15,121.71,33934.0,113.5465,113.9395,113.3687,113.8927,33934.0
2021-12-09 10:00:00,121.7,121.74,121.49,121.54,20975.0,113.8833,113.9208,113.6868,113.7336,20975.0
2021-12-09 10:05:00,121.56,121.56,121.22,121.41,20581.0,113.7523,113.7523,113.4342,113.612,20581.0
2021-12-09 10:10:00,121.36,121.37,121.13,121.17,25105.0,113.5652,113.5745,113.3499,113.3874,25105.0
2021-12-09 10:15:00,121.17,121.23,121.09,121.18,25050.0,113.3874,113.4435,113.3125,113.3967,25050.0
2021-12-09 10:20:00,121.2,121.43,121.17,121.17,25787.0,113.4154,113.6307,113.3874,113.3874,25787.0
2021-12-09 10:25:00,121.19,121.19,120.85,120.85,26974.0,113.4061,113.4061,113.0879,113.0879,26974.0
2021-12-09 10:30:00,120.86,121.15,120.86,120.93,25035.0,113.0973,113.3687,113.0973,113.1628,25035.0
2021-12-09 10:35:00,120.89,120.93,120.81,120.89,39033.0,113.1254,113.1628,113.0505,113.1254,39033.0
2021-12-09 10:40:00,120.88,121.04,120.83,120.98,30120.0,113.116,113.2657,113.0692,113.2096,30120.0
2021-12-09 10:45:00,120.98,121.44,120.98,121.32,40175.0,113.2096,113.64,113.2096,113.5277,40175.0
2021-12-09 10:50:00,121.33,121.44,121.19,121.39,21404.0,113.5371,113.64,113.4061,113.5932,21404.0
2021-12-09 10:55:00,121.32,121.56,121.27,121.53,29502.0,113.5277,113.7523,113.481,113.7243,29502.0
2021-12-09 11:00:00,121.52,121.64,121.46,121.5,24955.0,113.7149,113.8272,113.6587,113.6962,24955.0
2021-12-09 11:05:00,121.5,121.74,121.49,121.72,38107.0,113.6962,113.9208,113.6868,113.9021,38107.0
2021-12-09 11:10:00,121.68,121.74,121.33,121.42,31206.0,113.8646,113.9208,113.5371,113.6213,31206.0
2021-12-09 11:15:00,121.42,121.43,121.3,121.42,38814.0,113.6213,113.6307,113.509,113.6213,38814.0
2021-12-09 11:20:00,121.41,121.58,121.31,121.58,26493.0,113.612,113.771,113.5184,113.771,26493.0
2021-12-09 11:25:00,121.6,121.78,121.58,121.58,25942.0,113.7898,113.9582,113.771,113.771,25942.0
2021-12-09 11:30:00,121.58,121.59,121.35,121.37,29671.0,113.771,113.7804,113.5558,113.5745,29671.0
2021-12-09 11:35:00,121.36,121.36,121.22,121.35,38794.0,113.5652,113.5652,113.4342,113.5558,38794.0
2021-12-09 11:40:00,121.35,121.38,121.13,121.19,27394.0,113.5558,113.5839,113.3499,113.4061,27394.0
2021-12-09 11:45:00,121.2,121.24,121.08,121.09,16581.0,113.4154,113.4529,113.3032,113.3125,16581.0
2021-12-09 11:50:00,121.09,121.17,121.07,121.08,26303.0,113.3125,113.3874,113.2938,113.3032,26303.0
2021-12-09 11:55:00,121.07,121.09,120.99,120.99,26121.0,113.2938,113.3125,113.2189,113.2189,26121.0
2021-12-09 12:00:00,121.0,121.07,120.81,120.82,42417.0,113.2283,113.2938,113.0505,113.0599,42417.0
2021-12-09 12:05:00,120.81,120.92,120.71,120.89,47744.0,113.0505,113.1534,112.9569,113.1254,47744.0
2021-12-09 12:10:00,120.89,120.9,120.78,120.86,50290.0,113.1254,113.1347,113.0224,113.0973,50290.0
2021-12-09 12:15:00,120.86,120.95,120.74,120.74,30805.0,113.0973,113.1815,112.985,112.985,30805.0
2021-12-09 12:20:00,120.76,120.89,120.76,120.88,30145.0,113.0037,113.1254,113.0037,113.116,30145.0
2021-12-09 12:25:00,120.88,120.89,120.7,120.7,23263.0,113.116,113.1254,112.9476,112.9476,23263.0
2021-12-09 12:30:00,120.7,120.7,120.53,120.56,35172.0,112.9476,112.9476,112.7885,112.8166,35172.0
2021-12-09 12:35:00,120.56,120.7,120.56,120.63,20779.0,112.8166,112.9476,112.8166,112.8821,20779.0
2021-12-09 12:40:00,120.62,120.76,120.56,120.65,34811.0,112.8727,113.0037,112.8166,112.9008,34811.0
2021-12-09 12:45:00,120.65,120.76,120.61,120.75,17450.0,112.9008,113.0037,112.8633,112.9944,17450.0
2021-12-09 12:50:00,120.75,120.75,120.65,120.69,12351.0,112.9944,112.9944,112.9008,112.9382,12351.0
2021-12-09 12:55:00,120.69,120.69,120.57,120.64,11893.0,112.9382,112.9382,112.8259,112.8914,11893.0
2021-12-09 13:00:00,120.63,120.73,120.61,120.69,14908.0,112.8821,112.9756,112.8633,112.9382,14908.0
2021-12-09 13:05:00,120.69,120.71,120.62,120.63,19806.0,112.9382,112.9569,112.8727,112.8821,19806.0
2021-12-09 13:10:00,120.63,120.76,120.61,120.68,27499.0,112.8821,113.0037,112.8633,112.9288,27499.0
2021-12-09 13:15:00,120.69,120.8,120.69,120.77,19055.0,112.9382,113.0411,112.9382,113.0131,19055.0
2021-12-09 13:20:00,120.75,120.75,120.44,120.45,39051.0,112.9944,112.9944,112.7043,112.7136,39051.0
2021-12-09 13:25:00,120.46,120.58,120.45,120.47,15735.0,112.723,112.8353,112.7136,112.7323,15735.0
2021-12-09 13:30:00,120.46,120.57,120.43,120.53,20473.0,112.723,112.8259,112.6949,112.7885,20473.0
2021-12-09 13:35:00,120.52,120.63,120.52,120.61,25315.0,112.7791,112.8821,112.7791,112.8633,25315.0
2021-12-09 13:40:00,120.6,120.62,120.28,120.28,32261.0,112.854,112.8727,112.5545,112.5545,32261.0
2021-12-09 13:45:00,120.28,120.38,120.12,120.14,32772.0,112.5545,112.6481,112.4048,112.4235,32772.0
2021-12-09 13:50:00,120.14,120.25,120.07,120.25,28590.0,112.4235,112.5265,112.358,112.5265,28590.0
2021-12-09 13:55:00,120.28,120.37,120.26,120.33,18291.0,112.5545,112.6388,112.5358,112.6013,18291.0
2021-12-09 14:00:00,120.33,120.39,120.26,120.26,15878.0,112.6013,112.6575,112.5358,112.5358,15878.0
2021-12-09 14:05:00,120.28,120.32,120.16,120.16,14323.0,112.5545,112.592,112.4422,112.4422,14323.0
2021-12-09 14:10:00,120.15,120.16,119.91,119.96,48010.0,112.4329,112.4422,112.2083,112.2551,48010.0
2021-12-09 14:15:00,119.98,120.24,119.92,120.2,38744.0,112.2738,112.5171,112.2177,112.4797,38744.0
2021-12-09 14:20:00,120.2,120.34,120.17,120.34,14682.0,112.4797,112.6107,112.4516,112.6107,14682.0
2021-12-09 14:25:00,120.31,120.32,120.13,120.23,17389.0,112.5826,112.592,112.4142,112.5078,17389.0
2021-12-09 14:30:00,120.21,120.35,120.17,120.32,12958.0,112.489,112.62,112.4516,112.592,12958.0
2021-12-09 14:35:00,120.28,120.28,120.17,120.19,19506.0,112.5545,112.5545,112.4516,112.4703,19506.0
2021-12-09 14:40:00,120.2,120.26,120.14,120.23,21137.0,112.4797,112.5358,112.4235,112.5078,21137.0
2021-12-09 14:45:00,120.23,120.27,120.06,120.08,21339.0,112.5078,112.5452,112.3487,112.3674,21339.0
2021-12-09 14:50:00,120.07,120.09,119.85,119.88,36178.0,112.358,112.3767,112.1522,112.1802,36178.0
2021-12-09 14:55:00,119.89,119.95,119.8,119.92,31882.0,112.1896,112.2457,112.1054,112.2177,31882.0
2021-12-09 15:00:00,119.9,120.19,119.9,119.93,39036.0,112.1989,112.4703,112.1989,112.227,39036.0
2021-12-09 15:05:00,119.92,119.99,119.7,119.71,40330.0,112.2177,112.2832,112.0118,112.0212,40330.0
2021-12-09 15:10:00,119.71,119.91,119.7,119.85,42280.0,112.0212,112.2083,112.0118,112.1522,42280.0
2021-12-09 15:15:00,119.85,120.01,119.84,119.98,66032.0,112.1522,112.3019,112.1428,112.2738,66032.0
2021-12-09 15:20:00,119.97,119.97,119.64,119.7,38334.0,112.2645,112.2645,111.9556,112.0118,38334.0
2021-12-09 15:25:00,119.7,119.94,119.7,119.93,39773.0,112.0118,112.2364,112.0118,112.227,39773.0
2021-12-09 15:30:00,119.92,120.14,119.84,119.87,44945.0,112.2177,112.4235,112.1428,112.1709,44945.0
2021-12-09 15:35:00,119.89,119.93,119.72,119.72,69808.0,112.1896,112.227,112.0305,112.0305,69808.0
2021-12-09 15:40:00,119.71,120.1,119.67,120.08,55117.0,112.0212,112.3861,111.9837,112.3674,55117.0
2021-12-09 15:45:00,120.08,120.16,119.97,120.05,89779.0,112.3674,112.4422,112.2645,112.3393,89779.0
2021-12-09 15:50:00,120.04,120.14,119.95,119.97,106639.0,112.33,112.4235,112.2457,112.2645,106639.0
2021-12-09 15:55:00,119.97,119.98,119.49,119.51,444507.0,112.2645,112.2738,111.8153,111.834,444507.0
2021-12-10 09:30:00,120.0,120.79,119.48,120.51,315629.0,112.2925,113.0318,111.8059,112.7698,315629.0
2021-12-10 09:35:00,120.59,120.66,119.67,119.92,148613.0,112.8446,112.9101,111.9837,112.2177,148613.0
2021-12-10 09:40:00,119.96,120.0,119.45,119.47,99205.0,112.2551,112.2925,111.7778,111.7966,99205.0
2021-12-10 09:45:00,119.47,119.74,119.28,119.33,114658.0,111.7966,112.0492,111.6188,111.6656,114658.0
2021-12-10 09:50:00,119.33,119.64,119.18,119.19,100320.0,111.6656,111.9556,111.5252,111.5345,100320.0
2021-12-10 09:55:00,119.18,119.35,119.08,119.21,53827.0,111.5252,111.6843,111.4316,111.5533,53827.0
2021-12-10 10:00:00,119.26,119.73,119.26,119.65,91865.0,111.6001,112.0399,111.6001,111.965,91865.0
2021-12-10 10:05:00,119.63,119.87,119.6,119.76,78022.0,111.9463,112.1709,111.9182,112.0679,78022.0
2021-12-10 10:10:00,119.75,119.89,119.39,119.79,47874.0,112.0586,112.1896,111.7217,112.096,47874.0
2021-12-10 10:15:00,119.74,119.99,119.57,119.96,46068.0,112.0492,112.2832,111.8901,112.2551,46068.0
2021-12-10 10:20:00,119.99,120.07,119.62,119.63,60850.0,112.2832,112.358,111.9369,111.9463,60850.0
2021-12-10 10:25:00,119.62,119.77,119.57,119.74,25251.0,111.9369,112.0773,111.8901,112.0492,25251.0
2021-12-10 10:30:00,119.79,119.8,119.32,119.38,25766.0,112.096,112.1054,111.6562,111.7123,25766.0
2021-12-10 10:35:00,119.38,119.38,119.08,119.14,108718.0,111.7123,111.7123,111.4316,111.4878,108718.0
2021-12-10 10:40:00,119.11,119.2,119.05,119.05,40893.0,111.4597,111.5439,111.4035,111.4035,40893.0
2021-12-10 10:45:00,119.04,119.11,118.85,118.87,86264.0,111.3942,111.4597,111.2164,111.2351,86264.0
2021-12-10 10:50:00,118.88,119.11,118.88,119.01,24701.0,111.2445,111.4597,111.2445,111.3661,24701.0
2021-12-10 10:55:00,119.0,119.27,118.97,119.12,43046.0,111.3568,111.6094,111.3287,111.469,43046.0
2021-12-10 11:00:00,119.07,119.14,118.89,118.89,29094.0,111.4223,111.4878,111.2538,111.2538,29094.0
2021-12-10 11:05:00,118.9,118.95,118.24,118.75,80928.0,111.2632,111.31,110.6456,111.1228,80928.0
2021-12-10 11:10:00,118.72,118.85,118.65,118.74,29675.0,111.0947,111.2164,111.0292,111.1135,29675.0
2021-12-10 11:15:00,118.75,118.98,118.7,118.89,24879.0,111.1228,111.338,111.076,111.2538,24879.0
2021-12-10 11:20:00,118.9,118.95,118.8,118.87,21498.0,111.2632,111.31,111.1696,111.2351,21498.0
2021-12-10 11:25:00,118.86,118.93,118.8,118.91,55094.0,111.2257,111.2912,111.1696,111.2725,55094.0
2021-12-10 11:30:00,118.92,118.92,118.72,118.74,18126.0,111.2819,111.2819,111.0947,111.1135,18126.0
2021-12-10 11:35:00,118.74,118.95,118.72,118.93,35201.0,111.1135,111.31,111.0947,111.2912,35201.0
2021-12-10 11:40:00,118.91,119.24,118.88,119.17,33510.0,111.2725,111.5813,111.2445,111.5158,33510.0
2021-12-10 11:45:00,119.19,119.39,119.19,119.29,23050.0,111.5345,111.7217,111.5345,111.6281,23050.0
2021-12-10 11:50:00,119.31,119.41,119.16,119.22,18386.0,111.6468,111.7404,111.5065,111.5626,18386.0
2021-12-10 11:55:00,119.21,119.3,119.14,119.25,12248.0,111.5533,111.6375,111.4878,111.5907,12248.0
2021-12-10 12:00:00,119.22,119.27,119.1,119.15,18110.0,111.5626,111.6094,111.4503,111.4971,18110.0
2021-12-10 12:05:00,119.16,119.34,119.16,119.28,24477.0,111.5065,111.6749,111.5065,111.6188,24477.0
2021-12-10 12:10:00,119.26,119.37,119.21,119.24,17057.0,111.6001,111.703,111.5533,111.5813,17057.0
2021-12-10 12:15:00,119.25,119.34,119.23,119.27,12195.0,111.5907,111.6749,111.572,111.6094,12195.0
2021-12-10 12:20:00,119.3,119.38,119.22,119.38,17113.0,111.6375,111.7123,111.5626,111.7123,17113.0
2021-12-10 12:25:00,119.37,119.44,119.23,119.23,21340.0,111.703,111.7685,111.572,111.572,21340.0
2021-12-10 12:30:00,119.27,119.31,119.07,119.1,16706.0,111.6094,111.6468,111.4223,111.4503,16706.0
2021-12-10 12:35:00,119.13,119.17,118.95,118.98,8260.0,111.4784,111.5158,111.31,111.338,8260.0
2021-12-10 12:40:00,119.01,119.1,118.98,118.99,5512.0,111.3661,111.4503,111.338,111.3474,5512.0
2021-12-10 12:45:00,118.98,119.15,118.96,119.15,7869.0,111.338,111.4971,111.3193,111.4971,7869.0
2021-12-10 12:50:00,119.15,119.25,119.13,119.21,13376.0,111.4971,111.5907,111.4784,111.5533,13376.0
2021-12-10 12:55:00,119.2,119.25,119.15,119.23,7911.0,111.5439,111.5907,111.4971,111.572,7911.0
2021-12-10 13:00:00,119.23,119.24,119.07,119.12,9611.0,111.572,111.5813,111.4223,111.469,9611.0
2021-12-10 13:05:00,119.11,119.27,119.06,119.17,9787.0,111.4597,111.6094,111.4129,111.5158,9787.0
2021-12-10 13:10:00,119.15,119.18,119.08,119.1,13755.0,111.4971,111.5252,111.4316,111.4503,13755.0
2021-12-10 13:15:00,119.08,119.22,119.08,119.18,17897.0,111.4316,111.5626,111.4316,111.5252,17897.0
2021-12-10 13:20:00,119.16,119.18,119.07,119.07,22154.0,111.5065,111.5252,111.4223,111.4223,22154.0
2021-12-10 13:25:00,119.08,119.13,119.01,119.06,12385.0,111.4316,111.4784,111.3661,111.4129,12385.0
2021-12-10 13:30:00,119.06,119.07,118.97,119.02,20499.0,111.4129,111.4223,111.3287,111.3755,20499.0
2021-12-10 13:35:00,119.02,119.06,118.88,118.95,14183.0,111.3755,111.4129,111.2445,111.31,14183.0
2021-12-10 13:40:00,118.94,118.99,118.9,118.96,9754.0,111.3006,111.3474,111.2632,111.3193,9754.0
2021-12-10 13:45:00,118.97,119.03,118.88,118.9,12432.0,111.3287,111.3848,111.2445,111.2632,12432.0
2021-12-10 13:50:00,118.89,119.02,118.87,118.95,20137.0,111.2538,111.3755,111.2351,111.31,20137.0
2021-12-10 13:55:00,118.95,119.06,118.95,119.03,8758.0,111.31,111.4129,111.31,111.3848,8758.0
2021-12-10 14:00:00,118.99,119.07,118.95,118.96,12512.0,111.3474,111.4223,111.31,111.3193,12512.0
2021-12-10 14:05:00,118.98,119.06,118.9,118.93,17846.0,111.338,111.4129,111.2632,111.2912,17846.0
2021-12-10 14:10:00,118.92,118.96,118.87,118.89,12887.0,111.2819,111.3193,111.2351,111.2538,12887.0
2021-12-10 14:15:00,118.9,119.08,118.9,119.03,11938.0,111.2632,111.4316,111.2632,111.3848,11938.0
2021-12-10 14:20:00,119.06,119.1,118.93,118.94,15958.0,111.4129,111.4503,111.2912,111.3006,15958.0
2021-12-10 14:25:00,118.93,118.96,118.83,118.96,30360.0,111.2912,111.3193,111.1977,111.3193,30360.0
2021-12-10 14:30:00,118.97,119.04,118.89,118.93,19764.0,111.3287,111.3942,111.2538,111.2912,19764.0
2021-12-10 14:35:00,118.95,118.99,118.9,118.95,32681.0,111.31,111.3474,111.2632,111.31,32681.0
2021-12-10 14:40:00,118.95,118.98,118.92,118.93,15594.0,111.31,111.338,111.2819,111.2912,15594.0
2021-12-10 14:45:00,118.93,118.96,118.86,118.89,19099.0,111.2912,111.3193,111.2257,111.2538,19099.0
2021-12-10 14:50:00,118.87,118.92,118.84,118.84,13962.0,111.2351,111.2819,111.207,111.207,13962.0
2021-12-10 14:55:00,118.83,118.85,118.78,118.85,18905.0,111.1977,111.2164,111.1509,111.2164,18905.0
2021-12-10 15:00:00,118.83,118.86,118.67,118.71,30417.0,111.1977,111.2257,111.0479,111.0854,30417.0
2021-12-10 15:05:00,118.71,118.86,118.69,118.83,22405.0,111.0854,111.2257,111.0667,111.1977,22405.0
2021-12-10 15:10:00,118.82,118.9,118.76,118.82,29706.0,111.1883,111.2632,111.1322,111.1883,29706.0
2021-12-10 15:15:00,118.81,118.87,118.78,118.84,34998.0,111.179,111.2351,111.1509,111.207,34998.0
2021-12-10 15:20:00,118.83,118.9,118.79,118.88,26711.0,111.1977,111.2632,111.1602,111.2445,26711.0
2021-12-10 15:25:00,118.85,118.89,118.79,118.84,30114.0,111.2164,111.2538,111.1602,111.207,30114.0
2021-12-10 15:30:00,118.82,118.94,118.78,118.92,37554.0,111.1883,111.3006,111.1509,111.2819,37554.0
2021-12-10 15:35:00,118.92,118.98,118.8,118.89,66602.0,111.2819,111.338,111.1696,111.2538,66602.0
2021-12-10 15:40:00,118.93,118.94,118.84,118.88,70230.0,111.2912,111.3006,111.207,111.2445,70230.0
2021-12-10 15:45:00,118.89,118.9,118.73,118.75,74800.0,111.2538,111.2632,111.1041,111.1228,74800.0
2021-12-10 15:50:00,118.76,118.89,118.75,118.81,99504.0,111.1322,111.2538,111.1228,111.179,99504.0
2021-12-10 15:55:00,118.81,119.18,118.8,119.13,270781.0,111.179,111.5252,111.1696,111.4784,270781.0
2021-12-13 09:30:00,118.86,118.86,117.89,117.98,278889.0,111.2257,111.2257,110.318,110.4023,278889.0
2021-12-13 09:35:00,117.97,119.01,117.89,118.81,104604.0,110.3929,111.3661,110.318,111.179,104604.0
2021-12-13 09:40:00,118.78,119.03,118.48,118.51,61279.0,111.1509,111.3848,110.8702,110.8982,61279.0
2021-12-13 09:45:00,118.5,118.76,118.42,118.62,53714.0,110.8889,111.1322,110.814,111.0012,53714.0
2021-12-13 09:50:00,118.6,118.62,118.18,118.3,46187.0,110.9824,111.0012,110.5894,110.7017,46187.0
2021-12-13 09:55:00,118.31,118.73,118.31,118.4,48356.0,110.7111,111.1041,110.7111,110.7953,48356.0
2021-12-13 10:00:00,118.44,118.45,118.19,118.3,66765.0,110.8327,110.8421,110.5988,110.7017,66765.0
2021-12-13 10:05:00,118.3,118.5,118.16,118.16,56597.0,110.7017,110.8889,110.5707,110.5707,56597.0
2021-12-13 10:10:00,118.12,118.3,118.02,118.14,33267.0,110.5333,110.7017,110.4397,110.552,33267.0
2021-12-13 10:15:00,118.12,118.15,117.76,117.86,59999.0,110.5333,110.5613,110.1964,110.29,59999.0
2021-12-13 10:20:00,117.83,117.88,117.59,117.59,52644.0,110.2619,110.3087,110.0373,110.0373,52644.0
2021-12-13 10:25:00,117.59,117.63,117.35,117.51,62561.0,110.0373,110.0747,109.8127,109.9625,62561.0
2021-12-13 10:30:00,117.52,117.54,117.3,117.53,50317.0,109.9718,109.9905,109.7659,109.9812,50317.0
2021-12-13 10:35:00,117.54,117.64,117.34,117.35,43284.0,109.9905,110.0841,109.8034,109.8127,43284.0
2021-12-13 10:40:00,117.34,117.52,117.31,117.45,33511.0,109.8034,109.9718,109.7753,109.9063,33511.0
2021-12-13 10:45:00,117.46,117.54,117.39,117.41,40806.0,109.9157,109.9905,109.8502,109.8689,40806.0
2021-12-13 10:50:00,117.42,117.6,117.38,117.46,35927.0,109.8782,110.0467,109.8408,109.9157,35927.0
2021-12-13 10:55:00,117.46,117.46,117.26,117.33,33136.0,109.9157,109.9157,109.7285,109.794,33136.0
2021-12-13 11:00:00,117.3,117.39,117.13,117.15,39471.0,109.7659,109.8502,109.6069,109.6256,39471.0
2021-12-13 11:05:00,117.15,117.37,117.14,117.15,39304.0,109.6256,109.8314,109.6162,109.6256,39304.0
2021-12-13 11:10:00,117.16,117.28,117.1,117.12,38015.0,109.6349,109.7472,109.5788,109.5975,38015.0
2021-12-13 11:15:00,117.14,117.23,117.04,117.08,34104.0,109.6162,109.7004,109.5226,109.5601,34104.0
2021-12-13 11:20:00,117.06,117.22,116.95,116.97,105592.0,109.5414,109.6911,109.4384,109.4571,105592.0
2021-12-13 11:25:00,116.99,117.08,116.95,117.0,31782.0,109.4759,109.5601,109.4384,109.4852,31782.0
2021-12-13 11:30:00,117.01,117.06,116.87,116.95,47704.0,109.4946,109.5414,109.3636,109.4384,47704.0
2021-12-13 11:35:00,116.91,117.02,116.8,116.84,42045.0,109.401,109.5039,109.2981,109.3355,42045.0
2021-12-13 11:40:00,116.85,116.99,116.85,116.88,28578.0,109.3448,109.4759,109.3448,109.3729,28578.0
2021-12-13 11:45:00,116.88,116.98,116.79,116.81,69449.0,109.3729,109.4665,109.2887,109.3074,69449.0
2021-12-13 11:50:00,116.8,116.87,116.69,116.7,37463.0,109.2981,109.3636,109.1951,109.2045,37463.0
2021-12-13 11:55:00,116.71,116.88,116.65,116.86,50731.0,109.2138,109.3729,109.1577,109.3542,50731.0
2021-12-13 12:00:00,116.86,117.11,116.82,117.06,40796.0,109.3542,109.5881,109.3168,109.5414,40796.0
2021-12-13 12:05:00,117.04,117.24,116.98,117.15,42805.0,109.5226,109.7098,109.4665,109.6256,42805.0
2021-12-13 12:10:00,117.13,117.19,116.98,117.19,24380.0,109.6069,109.663,109.4665,109.663,24380.0
2021-12-13 12:15:00,117.16,117.28,117.11,117.23,21976.0,109.6349,109.7472,109.5881,109.7004,21976.0
2021-12-13 12:20:00,117.24,117.36,117.19,117.34,21877.0,109.7098,109.8221,109.663,109.8034,21877.0
2021-12-13 12:25:00,117.36,117.36,117.19,117.26,26878.0,109.8221,109.8221,109.663,109.7285,26878.0
2021-12-13 12:30:00,117.24,117.42,117.23,117.4,16929.0,109.7098,109.8782,109.7004,109.8595,16929.0
2021-12-13 12:35:00,117.39,117.45,117.3,117.33,23694.0,109.8502,109.9063,109.7659,109.794,23694.0
2021-12-13 12:40:00,117.33,117.33,117.19,117.24,20710.0,109.794,109.794,109.663,109.7098,20710.0
2021-12-13 12:45:00,117.18,117.24,117.1,117.15,13815.0,109.6536,109.7098,109.5788,109.6256,13815.0
2021-12-13 12:50:00,117.15,117.2,117.11,117.15,18074.0,109.6256,109.6724,109.5881,109.6256,18074.0
2021-12-13 12:55:00,117.16,117.21,117.11,117.12,19684.0,109.6349,109.6817,109.5881,109.5975,19684.0
2021-12-13 13:00:00,117.11,117.18,117.06,117.12,19329.0,109.5881,109.6536,109.5414,109.5975,19329.0
2021-12-13 13:05:00,117.12,117.19,117.08,117.16,17188.0,109.5975,109.663,109.5601,109.6349,17188.0
2021-12-13 13:10:00,117.15,117.25,117.13,117.2,16477.0,109.6256,109.7192,109.6069,109.6724,16477.0
2021-12-13 13:15:00,117.2,117.32,117.17,117.24,21144.0,109.6724,109.7847,109.6443,109.7098,21144.0
2021-12-13 13:20:00,117.25,117.32,117.17,117.25,21203.0,109.7192,109.7847,109.6443,109.7192,21203.0
2021-12-13 13:25:00,117.23,117.26,117.17,117.17,28411.0,109.7004,109.7285,109.6443,109.6443,28411.0
2021-12-13 13:30:00,117.18,117.21,117.03,117.09,16974.0,109.6536,109.6817,109.5133,109.5694,16974.0
2021-12-13 13:35:00,117.08,117.15,117.02,117.08,21091.0,109.5601,109.6256,109.5039,109.5601,21091.0
2021-12-13 13:40:00,117.08,117.26,117.07,117.23,24202.0,109.5601,109.7285,109.5507,109.7004,24202.0
2021-12-13 13:45:00,117.2,117.22,117.12,117.17,18636.0,109.6724,109.6911,109.5975,109.6443,18636.0
2021-12-13 13:50:00,117.17,117.25,117.11,117.22,18533.0,109.6443,109.7192,109.5881,109.6911,18533.0
2021-12-13 13:55:00,117.22,117.22,117.05,117.07,14443.0,109.6911,109.6911,109.532,109.5507,14443.0
2021-12-13 14:00:00,117.06,117.15,116.97,117.14,33795.0,109.5414,109.6256,109.4571,109.6162,33795.0
2021-12-13 14:05:00,117.15,117.21,117.07,117.12,14963.0,109.6256,109.6817,109.5507,109.5975,14963.0
2021-12-13 14:10:00,117.12,117.13,117.02,117.07,17351.0,109.5975,109.6069,109.5039,109.5507,17351.0
2021-12-13 14:15:00,117.06,117.06,116.97,117.0,19541.0,109.5414,109.5414,109.4571,109.4852,19541.0
2021-12-13 14:20:00,117.01,117.2,117.01,117.06,20145.0,109.4946,109.6724,109.4946,109.5414,20145.0
2021-12-13 14:25:00,117.07,117.09,116.96,117.05,15732.0,109.5507,109.5694,109.4478,109.532,15732.0
2021-12-13 14:30:00,117.03,117.1,116.98,117.09,26495.0,109.5133,109.5788,109.4665,109.5694,26495.0
2021-12-13 14:35:00,117.09,117.12,117.02,117.12,9654.0,109.5694,109.5975,109.5039,109.5975,9654.0
2021-12-13 14:40:00,117.12,117.14,117.03,117.09,13882.0,109.5975,109.6162,109.5133,109.5694,13882.0
2021-12-13 14:45:00,117.1,117.15,117.06,117.11,23096.0,109.5788,109.6256,109.5414,109.5881,23096.0
2021-12-13 14:50:00,117.12,117.15,117.05,117.1,14541.0,109.5975,109.6256,109.532,109.5788,14541.0
2021-12-13 14:55:00,117.12,117.26,117.1,117.25,21564.0,109.5975,109.7285,109.5788,109.7192,21564.0
2021-12-13 15:00:00,117.25,117.26,117.2,117.25,35983.0,109.7192,109.7285,109.6724,109.7192,35983.0
2021-12-13 15:05:00,117.25,117.26,117.07,117.17,31586.0,109.7192,109.7285,109.5507,109.6443,31586.0
2021-12-13 15:10:00,117.15,117.22,117.13,117.18,20984.0,109.6256,109.6911,109.6069,109.6536,20984.0
2021-12-13 15:15:00,117.19,117.25,117.05,117.1,23148.0,109.663,109.7192,109.532,109.5788,23148.0
2021-12-13 15:20:00,117.1,117.16,116.93,117.0,32467.0,109.5788,109.6349,109.4197,109.4852,32467.0
2021-12-13 15:25:00,117.0,117.04,116.97,116.97,37691.0,109.4852,109.5226,109.4571,109.4571,37691.0
2021-12-13 15:30:00,116.96,117.03,116.91,116.96,46748.0,109.4478,109.5133,109.401,109.4478,46748.0
2021-12-13 15:35:00,116.96,117.08,116.88,116.93,169120.0,109.4478,109.5601,109.3729,109.4197,169120.0
2021-12-13 15:40:00,116.91,116.98,116.82,116.86,95499.0,109.401,109.4665,109.3168,109.3542,95499.0
2021-12-13 15:45:00,116.86,117.01,116.85,116.91,75981.0,109.3542,109.4946,109.3448,109.401,75981.0
2021-12-13 15:50:00,116.91,116.98,116.76,116.9,138762.0,109.401,109.4665,109.2606,109.3916,138762.0
2021-12-13 15:55:00,116.89,117.01,116.39,116.42,455453.0,109.3823,109.4946,108.9144,108.9425,455453.0
2021-12-14 09:30:00,115.44,116.26,115.25,115.61,331301.0,108.0254,108.7927,107.8476,108.1845,331301.0
2021-12-14 09:35:00,115.6,116.28,115.58,115.92,158075.0,108.1751,108.8115,108.1564,108.4746,158075.0
2021-12-14 09:40:00,115.97,116.38,115.84,116.38,110231.0,108.5214,108.905,108.3997,108.905,110231.0
2021-12-14 09:45:00,116.39,116.48,116.19,116.28,59809.0,108.9144,108.9986,108.7272,108.8115,59809.0
2021-12-14 09:50:00,116.32,116.45,116.0,116.28,44754.0,108.8489,108.9705,108.5494,108.8115,44754.0
2021-12-14 09:55:00,116.24,116.53,116.1,116.31,124862.0,108.774,109.0454,108.643,108.8395,124862.0
2021-12-14 10:00:00,116.29,116.56,116.09,116.1,70766.0,108.8208,109.0735,108.6337,108.643,70766.0
2021-12-14 10:05:00,116.1,116.58,116.06,116.41,47572.0,108.643,109.0922,108.6056,108.9331,47572.0
2021-12-14 10:10:00,116.41,116.53,116.22,116.27,53159.0,108.9331,109.0454,108.7553,108.8021,53159.0
2021-12-14 10:15:00,116.28,116.48,116.19,116.43,53163.0,108.8115,108.9986,108.7272,108.9518,53163.0
2021-12-14 10:20:00,116.44,116.88,116.32,116.88,66327.0,108.9612,109.3729,108.8489,109.3729,66327.0
2021-12-14 10:25:00,116.85,116.98,116.62,116.66,65532.0,109.3448,109.4665,109.1296,109.167,65532.0
2021-12-14 10:30:00,116.66,116.9,116.57,116.79,77746.0,109.167,109.3916,109.0828,109.2887,77746.0
2021-12-14 10:35:00,116.79,116.91,116.53,116.54,43820.0,109.2887,109.401,109.0454,109.0548,43820.0
2021-12-14 10:40:00,116.58,116.65,116.38,116.64,55493.0,109.0922,109.1577,108.905,109.1483,55493.0
2021-12-14 10:45:00,116.65,116.8,116.42,116.54,60260.0,109.1577,109.2981,108.9425,109.0548,60260.0
2021-12-14 10:50:00,116.53,116.56,116.32,116.34,39728.0,109.0454,109.0735,108.8489,108.8676,39728.0
2021-12-14 10:55:00,116.36,116.36,116.05,116.15,59802.0,108.8863,108.8863,108.5962,108.6898,59802.0
2021-12-14 11:00:00,116.13,116.19,115.9,116.1,60042.0,108.6711,108.7272,108.4559,108.643,60042.0
2021-12-14 11:05:00,116.09,116.18,116.03,116.11,73670.0,108.6337,108.7179,108.5775,108.6524,73670.0
2021-12-14 11:10:00,116.13,116.19,115.89,115.9,49986.0,108.6711,108.7272,108.4465,108.4559,49986.0
2021-12-14 11:15:00,115.9,116.09,115.83,115.93,52230.0,108.4559,108.6337,108.3904,108.4839,52230.0
2021-12-14 11:20:00,115.93,116.0,115.77,115.8,92482.0,108.4839,108.5494,108.3342,108.3623,92482.0
2021-12-14 11:25:00,115.8,115.93,115.75,115.86,51432.0,108.3623,108.4839,108.3155,108.4184,51432.0
2021-12-14 11:30:00,115.86,115.89,115.67,115.71,69768.0,108.4184,108.4465,108.2406,108.2781,69768.0
2021-12-14 11:35:00,115.71,115.88,115.45,115.5,65937.0,108.2781,108.4371,108.0348,108.0816,65937.0
2021-12-14 11:40:00,115.47,115.74,115.47,115.55,45041.0,108.0535,108.3061,108.0535,108.1283,45041.0
2021-12-14 11:45:00,115.55,115.78,115.54,115.72,41321.0,108.1283,108.3436,108.119,108.2874,41321.0
2021-12-14 11:50:00,115.75,115.85,115.69,115.73,37824.0,108.3155,108.4091,108.2594,108.2968,37824.0
2021-12-14 11:55:00,115.73,115.83,115.68,115.77,39333.0,108.2968,108.3904,108.25,108.3342,39333.0
2021-12-14 12:00:00,115.76,115.82,115.68,115.73,30739.0,108.3249,108.381,108.25,108.2968,30739.0
2021-12-14 12:05:00,115.73,115.88,115.7,115.84,27341.0,108.2968,108.4371,108.2687,108.3997,27341.0
2021-12-14 12:10:00,115.82,115.87,115.71,115.74,22454.0,108.381,108.4278,108.2781,108.3061,22454.0
2021-12-14 12:15:00,115.74,115.75,115.62,115.66,30335.0,108.3061,108.3155,108.1938,108.2313,30335.0
2021-12-14 12:20:00,115.66,115.83,115.62,115.78,27228.0,108.2313,108.3904,108.1938,108.3436,27228.0
2021-12-14 12:25:00,115.78,115.8,115.66,115.78,34306.0,108.3436,108.3623,108.2313,108.3436,34306.0
2021-12-14 12:30:00,115.77,115.79,115.62,115.71,24206.0,108.3342,108.3529,108.1938,108.2781,24206.0
2021-12-14 12:35:00,115.72,115.76,115.62,115.66,31665.0,108.2874,108.3249,108.1938,108.2313,31665.0
2021-12-14 12:40:00,115.68,115.68,115.54,115.54,31513.0,108.25,108.25,108.119,108.119,31513.0
2021-12-14 12:45:00,115.53,115.59,115.38,115.43,52666.0,108.1096,108.1658,107.9693,108.0161,52666.0
2021-12-14 12:50:00,115.41,115.58,115.4,115.58,32214.0,107.9973,108.1564,107.988,108.1564,32214.0
2021-12-14 12:55:00,115.58,115.65,115.46,115.63,43044.0,108.1564,108.2219,108.0441,108.2032,43044.0
2021-12-14 13:00:00,115.62,115.72,115.46,115.71,37680.0,108.1938,108.2874,108.0441,108.2781,37680.0
2021-12-14 13:05:00,115.69,115.89,115.66,115.89,34718.0,108.2594,108.4465,108.2313,108.4465,34718.0
2021-12-14 13:10:00,115.9,116.03,115.82,115.98,37694.0,108.4559,108.5775,108.381,108.5307,37694.0
2021-12-14 13:15:00,115.97,116.04,115.78,115.79,17432.0,108.5214,108.5869,108.3436,108.3529,17432.0
2021-12-14 13:20:00,115.79,115.84,115.76,115.84,15320.0,108.3529,108.3997,108.3249,108.3997,15320.0
2021-12-14 13:25:00,115.84,115.96,115.81,115.87,27921.0,108.3997,108.512,108.3716,108.4278,27921.0
2021-12-14 13:30:00,115.87,115.94,115.81,115.89,28904.0,108.4278,108.4933,108.3716,108.4465,28904.0
2021-12-14 13:35:00,115.89,116.08,115.89,116.07,28032.0,108.4465,108.6243,108.4465,108.6149,28032.0
2021-12-14 13:40:00,116.07,116.07,115.81,115.83,24979.0,108.6149,108.6149,108.3716,108.3904,24979.0
2021-12-14 13:45:00,115.84,115.91,115.77,115.78,25525.0,108.3997,108.4652,108.3342,108.3436,25525.0
2021-12-14 13:50:00,115.8,115.92,115.72,115.75,23643.0,108.3623,108.4746,108.2874,108.3155,23643.0
2021-12-14 13:55:00,115.75,115.84,115.68,115.83,28257.0,108.3155,108.3997,108.25,108.3904,28257.0
2021-12-14 14:00:00,115.82,116.05,115.76,116.0,34699.0,108.381,108.5962,108.3249,108.5494,34699.0
2021-12-14 14:05:00,116.0,116.22,115.98,116.22,46597.0,108.5494,108.7553,108.5307,108.7553,46597.0
2021-12-14 14:10:00,116.22,116.32,116.14,116.15,28244.0,108.7553,108.8489,108.6804,108.6898,28244.0
2021-12-14 14:15:00,116.14,116.25,116.04,116.12,24477.0,108.6804,108.7834,108.5869,108.6617,24477.0
2021-12-14 14:20:00,116.14,116.28,116.0,116.26,19879.0,108.6804,108.8115,108.5494,108.7927,19879.0
2021-12-14 14:25:00,116.26,116.3,116.06,116.11,20769.0,108.7927,108.8302,108.6056,108.6524,20769.0
2021-12-14 14:30:00,116.11,116.27,116.1,116.23,30269.0,108.6524,108.8021,108.643,108.7647,30269.0
2021-12-14 14:35:00,116.23,116.24,116.09,116.2,25073.0,108.7647,108.774,108.6337,108.7366,25073.0
2021-12-14 14:40:00,116.21,116.31,116.15,116.3,23219.0,108.746,108.8395,108.6898,108.8302,23219.0
2021-12-14 14:45:00,116.28,116.36,116.02,116.04,61644.0,108.8115,108.8863,108.5682,108.5869,61644.0
2021-12-14 14:50:00,116.03,116.05,115.9,115.95,58160.0,108.5775,108.5962,108.4559,108.5027,58160.0
2021-12-14 14:55:00,115.96,115.99,115.74,115.84,59835.0,108.512,108.5401,108.3061,108.3997,59835.0
2021-12-14 15:00:00,115.85,116.17,115.84,116.16,38100.0,108.4091,108.7085,108.3997,108.6992,38100.0
2021-12-14 15:05:00,116.17,116.21,116.03,116.21,24836.0,108.7085,108.746,108.5775,108.746,24836.0
2021-12-14 15:10:00,116.2,116.27,116.08,116.12,45860.0,108.7366,108.8021,108.6243,108.6617,45860.0
2021-12-14 15:15:00,116.12,116.29,116.01,116.28,45212.0,108.6617,108.8208,108.5588,108.8115,45212.0
2021-12-14 15:20:00,116.26,116.36,116.21,116.33,32383.0,108.7927,108.8863,108.746,108.8582,32383.0
2021-12-14 15:25:00,116.33,116.39,116.27,116.36,41914.0,108.8582,108.9144,108.8021,108.8863,41914.0
2021-12-14 15:30:00,116.34,116.49,116.32,116.41,70098.0,108.8676,109.008,108.8489,108.9331,70098.0
2021-12-14 15:35:00,116.4,116.59,116.37,116.39,50035.0,108.9237,109.1015,108.8957,108.9144,50035.0
2021-12-14 15:40:00,116.39,116.56,116.3,116.31,60761.0,108.9144,109.0735,108.8302,108.8395,60761.0
2021-12-14 15:45:00,116.31,116.39,116.24,116.31,73862.0,108.8395,108.9144,108.774,108.8395,73862.0
2021-12-14 15:50:00,116.31,116.36,116.15,116.23,114395.0,108.8395,108.8863,108.6898,108.7647,114395.0
2021-12-14 15:55:00,116.22,116.48,116.21,116.33,243196.0,108.7553,108.9986,108.746,108.8582,243196.0
2021-12-15 09:30:00,116.79,117.03,116.48,116.66,170760.0,109.2887,109.5133,108.9986,109.167,170760.0
2021-12-15 09:35:00,116.69,117.28,116.61,117.07,144207.0,109.1951,109.7472,109.1203,109.5507,144207.0
2021-12-15 09:40:00,117.07,117.23,116.84,117.1,117827.0,109.5507,109.7004,109.3355,109.5788,117827.0
2021-12-15 09:45:00,117.11,117.18,116.66,116.78,65368.0,109.5881,109.6536,109.167,109.2793,65368.0
2021-12-15 09:50:00,116.78,117.09,116.75,117.07,63082.0,109.2793,109.5694,109.2513,109.5507,63082.0
2021-12-15 09:55:00,117.1,117.38,117.07,117.16,100226.0,109.5788,109.8408,109.5507,109.6349,100226.0
2021-12-15 10:00:00,117.17,117.32,116.75,117.08,70616.0,109.6443,109.7847,109.2513,109.5601,70616.0
2021-12-15 10:05:00,117.05,117.26,116.81,116.86,50036.0,109.532,109.7285,109.3074,109.3542,50036.0
2021-12-15 10:10:00,116.84,117.13,116.67,116.88,63297.0,109.3355,109.6069,109.1764,109.3729,63297.0
2021-12-15 10:15:00,116.9,117.07,116.8,117.01,40387.0,109.3916,109.5507,109.2981,109.4946,40387.0
2021-12-15 10:20:00,117.01,117.36,117.0,117.26,47501.0,109.4946,109.8221,109.4852,109.7285,47501.0
2021-12-15 10:25:00,117.28,117.34,117.19,117.33,46330.0,109.7472,109.8034,109.663,109.794,46330.0
2021-12-15 10:30:00,117.33,117.51,117.25,117.47,74969.0,109.794,109.9625,109.7192,109.925,74969.0
2021-12-15 10:35:00,117.48,117.71,117.48,117.69,67157.0,109.9344,110.1496,109.9344,110.1309,67157.0
2021-12-15 10:40:00,117.69,117.69,117.5,117.58,50981.0,110.1309,110.1309,109.9531,110.028,50981.0
2021-12-15 10:45:00,117.57,117.6,117.43,117.44,42421.0,110.0186,110.0467,109.8876,109.897,42421.0
2021-12-15 10:50:00,117.45,117.54,117.33,117.35,65159.0,109.9063,109.9905,109.794,109.8127,65159.0
2021-12-15 10:55:00,117.33,117.38,117.15,117.18,72998.0,109.794,109.8408,109.6256,109.6536,72998.0
2021-12-15 11:00:00,117.18,117.35,116.97,117.29,73841.0,109.6536,109.8127,109.4571,109.7566,73841.0
2021-12-15 11:05:00,117.27,117.37,117.0,117.0,31767.0,109.7379,109.8314,109.4852,109.4852,31767.0
2021-12-15 11:10:00,117.03,117.05,116.9,117.02,48717.0,109.5133,109.532,109.3916,109.5039,48717.0
2021-12-15 11:15:00,117.01,117.11,116.96,117.0,27348.0,109.4946,109.5881,109.4478,109.4852,27348.0
2021-12-15 11:20:00,116.97,117.16,116.95,117.03,35545.0,109.4571,109.6349,109.4384,109.5133,35545.0
2021-12-15 11:25:00,117.05,117.09,116.75,116.88,30329.0,109.532,109.5694,109.2513,109.3729,30329.0
2021-12-15 11:30:00,116.87,116.87,116.68,116.7,29674.0,109.3636,109.3636,109.1858,109.2045,29674.0
2021-12-15 11:35:00,116.7,116.78,116.67,116.68,32050.0,109.2045,109.2793,109.1764,109.1858,32050.0
2021-12-15 11:40:00,116.67,116.74,116.56,116.64,38896.0,109.1764,109.2419,109.0735,109.1483,38896.0
2021-12-15 11:45:00,116.61,116.75,116.58,116.66,17386.0,109.1203,109.2513,109.0922,109.167,17386.0
2021-12-15 11:50:00,116.67,116.88,116.65,116.87,27351.0,109.1764,109.3729,109.1577,109.3636,27351.0
2021-12-15 11:55:00,116.88,116.88,116.73,116.82,28684.0,109.3729,109.3729,109.2326,109.3168,28684.0
2021-12-15 12:00:00,116.8,116.99,116.78,116.99,24627.0,109.2981,109.4759,109.2793,109.4759,24627.0
2021-12-15 12:05:00,116.99,117.05,116.8,116.86,30271.0,109.4759,109.532,109.2981,109.3542,30271.0
2021-12-15 12:10:00,116.86,117.15,116.82,116.97,60424.0,109.3542,109.6256,109.3168,109.4571,60424.0
2021-12-15 12:15:00,116.97,116.97,116.81,116.84,22584.0,109.4571,109.4571,109.3074,109.3355,22584.0
2021-12-15 12:20:00,116.84,116.91,116.63,116.68,34734.0,109.3355,109.401,109.139,109.1858,34734.0
2021-12-15 12:25:00,116.68,117.05,116.65,117.03,47769.0,109.1858,109.532,109.1577,109.5133,47769.0
2021-12-15 12:30:00,117.03,117.07,116.93,117.02,14608.0,109.5133,109.5507,109.4197,109.5039,14608.0
2021-12-15 12:35:00,117.02,117.04,116.78,116.79,21320.0,109.5039,109.5226,109.2793,109.2887,21320.0
2021-12-15 12:40:00,116.79,116.81,116.7,116.73,19539.0,109.2887,109.3074,109.2045,109.2326,19539.0
2021-12-15 12:45:00,116.74,116.88,116.72,116.83,17100.0,109.2419,109.3729,109.2232,109.3261,17100.0
2021-12-15 12:50:00,116.81,116.96,116.8,116.86,11901.0,109.3074,109.4478,109.2981,109.3542,11901.0
2021-12-15 12:55:00,116.87,116.87,116.71,116.75,20822.0,109.3636,109.3636,109.2138,109.2513,20822.0
2021-12-15 13:00:00,116.75,116.82,116.7,116.7,12984.0,109.2513,109.3168,109.2045,109.2045,12984.0
2021-12-15 13:05:00,116.7,116.87,116.7,116.79,18150.0,109.2045,109.3636,109.2045,109.2887,18150.0
2021-12-15 13:10:00,116.78,116.84,116.72,116.77,14105.0,109.2793,109.3355,109.2232,109.27,14105.0
2021-12-15 13:15:00,116.76,116.84,116.71,116.79,17982.0,109.2606,109.3355,109.2138,109.2887,17982.0
2021-12-15 13:20:00,116.79,116.85,116.77,116.79,18609.0,109.2887,109.3448,109.27,109.2887,18609.0
2021-12-15 13:25:00,116.79,116.9,116.79,116.83,17018.0,109.2887,109.3916,109.2887,109.3261,17018.0
2021-12-15 13:30:00,116.85,116.97,116.81,116.97,15681.0,109.3448,109.4571,109.3074,109.4571,15681.0
2021-12-15 13:35:00,116.97,117.02,116.94,117.01,19023.0,109.4571,109.5039,109.4291,109.4946,19023.0
2021-12-15 13:40:00,117.01,117.08,116.88,117.06,36597.0,109.4946,109.5601,109.3729,109.5414,36597.0
2021-12-15 13:45:00,117.05,117.08,116.98,116.98,14827.0,109.532,109.5601,109.4665,109.4665,14827.0
2021-12-15 13:50:00,116.98,117.05,116.93,117.0,23925.0,109.4665,109.532,109.4197,109.4852,23925.0
2021-12-15 13:55:00,117.02,117.24,116.99,117.19,24928.0,109.5039,109.7098,109.4759,109.663,24928.0
2021-12-15 14:00:00,117.19,117.63,116.55,117.54,68697.0,109.663,110.0747,109.0641,109.9905,68697.0
2021-12-15 14:05:00,117.59,117.76,117.39,117.68,67416.0,110.0373,110.1964,109.8502,110.1215,67416.0
2021-12-15 14:10:00,117.66,118.15,117.52,118.08,79166.0,110.1028,110.5613,109.9718,110.4958,79166.0
2021-12-15 14:15:00,118.04,118.27,117.87,118.23,41270.0,110.4584,110.6736,110.2993,110.6362,41270.0
2021-12-15 14:20:00,118.21,118.23,117.96,118.04,44913.0,110.6175,110.6362,110.3836,110.4584,44913.0
2021-12-15 14:25:00,118.05,118.1,117.71,117.96,152493.0,110.4678,110.5146,110.1496,110.3836,152493.0
2021-12-15 14:30:00,117.96,118.09,117.68,117.78,68330.0,110.3836,110.5052,110.1215,110.2151,68330.0
2021-12-15 14:35:00,117.78,118.16,117.71,118.14,49427.0,110.2151,110.5707,110.1496,110.552,49427.0
2021-12-15 14:40:00,118.13,118.35,117.84,117.89,45891.0,110.5426,110.7485,110.2713,110.318,45891.0
2021-12-15 14:45:00,117.88,118.2,117.82,118.01,29656.0,110.3087,110.6081,110.2525,110.4303,29656.0
2021-12-15 14:50:00,117.98,118.15,117.77,118.11,34432.0,110.4023,110.5613,110.2058,110.5239,34432.0
2021-12-15 14:55:00,118.14,118.25,117.87,117.94,25318.0,110.552,110.6549,110.2993,110.3648,25318.0
2021-12-15 15:00:00,117.99,118.35,117.97,118.28,43445.0,110.4116,110.7485,110.3929,110.683,43445.0
2021-12-15 15:05:00,118.24,118.69,118.22,118.66,61158.0,110.6456,111.0667,110.6269,111.0386,61158.0
2021-12-15 15:10:00,118.66,118.89,118.6,118.88,72755.0,111.0386,111.2538,110.9824,111.2445,72755.0
2021-12-15 15:15:00,118.88,119.36,118.84,119.27,101936.0,111.2445,111.6936,111.207,111.6094,101936.0
2021-12-15 15:20:00,119.29,119.63,119.25,119.44,81456.0,111.6281,111.9463,111.5907,111.7685,81456.0
2021-12-15 15:25:00,119.43,119.49,119.22,119.47,66770.0,111.7591,111.8153,111.5626,111.7966,66770.0
2021-12-15 15:30:00,119.47,119.73,119.38,119.64,64792.0,111.7966,112.0399,111.7123,111.9556,64792.0
2021-12-15 15:35:00,119.61,119.88,119.6,119.74,102239.0,111.9276,112.1802,111.9182,112.0492,102239.0
2021-12-15 15:40:00,119.71,119.76,119.38,119.54,62535.0,112.0212,112.0679,111.7123,111.8621,62535.0
2021-12-15 15:45:00,119.54,119.63,119.38,119.49,116156.0,111.8621,111.9463,111.7123,111.8153,116156.0
2021-12-15 15:50:00,119.52,119.86,119.5,119.83,167963.0,111.8434,112.1615,111.8246,112.1334,167963.0
2021-12-15 15:55:00,119.86,120.51,119.85,120.42,500099.0,112.1615,112.7698,112.1522,112.6855,500099.0
2021-12-16 09:30:00,120.34,120.69,120.08,120.45,311528.0,113.0898,113.4187,112.8455,113.1932,311528.0
2021-12-16 09:35:00,120.49,120.75,119.95,120.05,126147.0,113.2308,113.4751,112.7233,112.8173,126147.0
2021-12-16 09:40:00,120.06,120.08,119.44,119.88,115539.0,112.8267,112.8455,112.244,112.6575,115539.0
2021-12-16 09:45:00,119.91,120.36,119.82,120.33,86926.0,112.6857,113.1086,112.6011,113.0804,86926.0
2021-12-16 09:50:00,120.34,120.37,119.39,119.62,139531.0,113.0898,113.118,112.1971,112.4132,139531.0
2021-12-16 09:55:00,119.64,119.75,119.37,119.45,75092.0,112.432,112.5354,112.1783,112.2534,75092.0
2021-12-16 10:00:00,119.45,119.57,119.15,119.23,77613.0,112.2534,112.3662,111.9715,112.0467,77613.0
2021-12-16 10:05:00,119.28,119.67,119.06,119.09,112340.0,112.0937,112.4602,111.8869,111.9151,112340.0
2021-12-16 10:10:00,119.08,119.25,118.93,119.03,118254.0,111.9057,112.0655,111.7648,111.8587,118254.0
2021-12-16 10:15:00,119.02,119.25,118.81,119.06,60846.0,111.8493,112.0655,111.652,111.8869,60846.0
2021-12-16 10:20:00,119.08,119.09,118.85,118.88,33313.0,111.9057,111.9151,111.6896,111.7178,33313.0
2021-12-16 10:25:00,118.88,119.07,118.75,119.01,63001.0,111.7178,111.8963,111.5956,111.8399,63001.0
2021-12-16 10:30:00,119.01,119.25,118.88,119.16,69560.0,111.8399,112.0655,111.7178,111.9809,69560.0
2021-12-16 10:35:00,119.16,119.21,118.81,118.87,36458.0,111.9809,112.0279,111.652,111.7084,36458.0
2021-12-16 10:40:00,118.85,118.99,118.52,118.53,58581.0,111.6896,111.8212,111.3795,111.3889,58581.0
2021-12-16 10:45:00,118.54,118.91,118.54,118.76,50074.0,111.3983,111.746,111.3983,111.605,50074.0
2021-12-16 10:50:00,118.77,118.97,118.74,118.83,33475.0,111.6144,111.8024,111.5862,111.6708,33475.0
2021-12-16 10:55:00,118.9,119.07,118.81,119.05,48558.0,111.7366,111.8963,111.652,111.8775,48558.0
2021-12-16 11:00:00,119.08,119.14,118.45,118.47,58785.0,111.9057,111.9621,111.3137,111.3325,58785.0
2021-12-16 11:05:00,118.48,118.65,118.38,118.61,32686.0,111.3419,111.5016,111.2479,111.464,32686.0
2021-12-16 11:10:00,118.59,118.66,118.39,118.49,62236.0,111.4453,111.511,111.2573,111.3513,62236.0
2021-12-16 11:15:00,118.51,118.7,118.43,118.7,45657.0,111.3701,111.5486,111.2949,111.5486,45657.0
2021-12-16 11:20:00,118.69,118.74,118.51,118.57,46302.0,111.5392,111.5862,111.3701,111.4265,46302.0
2021-12-16 11:25:00,118.59,118.71,118.51,118.67,40551.0,111.4453,111.558,111.3701,111.5204,40551.0
2021-12-16 11:30:00,118.66,118.73,118.3,118.41,64558.0,111.511,111.5768,111.1727,111.2761,64558.0
2021-12-16 11:35:00,118.42,118.56,118.3,118.38,103118.0,111.2855,111.4171,111.1727,111.2479,103118.0
2021-12-16 11:40:00,118.35,118.46,118.3,118.44,31977.0,111.2197,111.3231,111.1727,111.3043,31977.0
2021-12-16 11:45:00,118.45,118.58,118.28,118.41,36160.0,111.3137,111.4359,111.1539,111.2761,36160.0
2021-12-16 11:50:00,118.41,118.61,118.32,118.4,49246.0,111.2761,111.464,111.1915,111.2667,49246.0
2021-12-16 11:55:00,118.4,118.41,117.98,118.01,73526.0,111.2667,111.2761,110.872,110.9002,73526.0
2021-12-16 12:00:00,117.99,118.12,117.77,117.79,115813.0,110.8814,111.0036,110.6747,110.6934,115813.0
2021-12-16 12:05:00,117.78,117.79,117.4,117.66,149490.0,110.6841,110.6934,110.3269,110.5713,149490.0
2021-12-16 12:10:00,117.66,117.82,117.57,117.79,25504.0,110.5713,110.7216,110.4867,110.6934,25504.0
2021-12-16 12:15:00,117.77,117.87,117.64,117.8,32850.0,110.6747,110.7686,110.5525,110.7028,32850.0
2021-12-16 12:20:00,117.79,117.98,117.27,117.31,221125.0,110.6934,110.872,110.2048,110.2424,221125.0
2021-12-16 12:25:00,117.31,117.68,117.3,117.65,80071.0,110.2424,110.5901,110.233,110.5619,80071.0
2021-12-16 12:30:00,117.64,117.87,117.5,117.67,171111.0,110.5525,110.7686,110.4209,110.5807,171111.0
2021-12-16 12:35:00,117.66,117.81,117.52,117.56,92334.0,110.5713,110.7122,110.4397,110.4773,92334.0
2021-12-16 12:40:00,117.52,117.56,117.37,117.49,55566.0,110.4397,110.4773,110.2988,110.4115,55566.0
2021-12-16 12:45:00,117.53,117.64,116.94,117.08,335640.0,110.4491,110.5525,109.8947,110.0262,335640.0
2021-12-16 12:50:00,117.09,117.29,117.0,117.09,40251.0,110.0356,110.2236,109.951,110.0356,40251.0
2021-12-16 12:55:00,117.09,117.12,116.72,116.75,63088.0,110.0356,110.0638,109.6879,109.7161,63088.0
2021-12-16 13:00:00,116.76,116.92,116.63,116.64,153152.0,109.7255,109.8759,109.6033,109.6127,153152.0
2021-12-16 13:05:00,116.65,116.7,116.39,116.56,136231.0,109.6221,109.6691,109.3778,109.5376,136231.0
2021-12-16 13:10:00,116.56,116.94,116.52,116.93,85424.0,109.5376,109.8947,109.5,109.8853,85424.0
2021-12-16 13:15:00,116.93,116.95,116.76,116.9,36918.0,109.8853,109.9041,109.7255,109.8571,36918.0
2021-12-16 13:20:00,116.94,117.11,116.87,117.04,33977.0,109.8947,110.0544,109.8289,109.9886,33977.0
2021-12-16 13:25:00,117.06,117.14,116.87,117.02,63224.0,110.0074,110.0826,109.8289,109.9698,63224.0
2021-12-16 13:30:00,117.01,117.06,116.83,116.84,93960.0,109.9604,110.0074,109.7913,109.8007,93960.0
2021-12-16 13:35:00,116.82,116.87,116.7,116.79,101925.0,109.7819,109.8289,109.6691,109.7537,101925.0
2021-12-16 13:40:00,116.78,116.78,116.35,116.68,149195.0,109.7443,109.7443,109.3402,109.6503,149195.0
2021-12-16 13:45:00,116.7,116.93,116.67,116.88,68132.0,109.6691,109.8853,109.6409,109.8383,68132.0
2021-12-16 13:50:00,116.91,117.11,116.72,116.72,41700.0,109.8665,110.0544,109.6879,109.6879,41700.0
2021-12-16 13:55:00,116.74,116.86,116.67,116.72,27294.0,109.7067,109.8195,109.6409,109.6879,27294.0
2021-12-16 14:00:00,116.72,116.84,116.7,116.77,36295.0,109.6879,109.8007,109.6691,109.7349,36295.0
2021-12-16 14:05:00,116.82,116.82,116.48,116.53,43847.0,109.7819,109.7819,109.4624,109.5094,43847.0
2021-12-16 14:10:00,116.55,116.7,116.44,116.57,71821.0,109.5282,109.6691,109.4248,109.547,71821.0
2021-12-16 14:15:00,116.57,116.59,116.38,116.39,37003.0,109.547,109.5657,109.3684,109.3778,37003.0
2021-12-16 14:20:00,116.36,116.38,116.24,116.32,72377.0,109.3496,109.3684,109.2368,109.312,72377.0
2021-12-16 14:25:00,116.32,116.6,116.32,116.53,33687.0,109.312,109.5751,109.312,109.5094,33687.0
2021-12-16 14:30:00,116.54,116.59,116.31,116.36,24680.0,109.5188,109.5657,109.3026,109.3496,24680.0
2021-12-16 14:35:00,116.37,116.64,116.3,116.59,47285.0,109.359,109.6127,109.2932,109.5657,47285.0
2021-12-16 14:40:00,116.6,116.74,116.51,116.54,32958.0,109.5751,109.7067,109.4906,109.5188,32958.0
2021-12-16 14:45:00,116.52,116.52,116.13,116.22,52914.0,109.5,109.5,109.1335,109.218,52914.0
2021-12-16 14:50:00,116.23,116.46,116.19,116.35,79979.0,109.2274,109.4436,109.1898,109.3402,79979.0
2021-12-16 14:55:00,116.4,116.61,116.39,116.56,60860.0,109.3872,109.5845,109.3778,109.5376,60860.0
2021-12-16 15:00:00,116.46,116.72,116.37,116.71,33851.0,109.4436,109.6879,109.359,109.6785,33851.0
2021-12-16 15:05:00,116.7,116.77,116.39,116.39,41784.0,109.6691,109.7349,109.3778,109.3778,41784.0
2021-12-16 15:10:00,116.37,116.56,116.34,116.54,42486.0,109.359,109.5376,109.3308,109.5188,42486.0
2021-12-16 15:15:00,116.54,116.78,116.46,116.78,56608.0,109.5188,109.7443,109.4436,109.7443,56608.0
2021-12-16 15:20:00,116.8,116.87,116.71,116.79,49717.0,109.7631,109.8289,109.6785,109.7537,49717.0
2021-12-16 15:25:00,116.8,116.94,116.69,116.87,40325.0,109.7631,109.8947,109.6597,109.8289,40325.0
2021-12-16 15:30:00,116.87,117.06,116.73,116.91,116444.0,109.8289,110.0074,109.6973,109.8665,116444.0
2021-12-16 15:35:00,116.91,117.01,116.8,117.0,54375.0,109.8665,109.9604,109.7631,109.951,54375.0
2021-12-16 15:40:00,116.99,117.07,116.68,116.76,77914.0,109.9416,110.0168,109.6503,109.7255,77914.0
2021-12-16 15:45:00,116.77,116.86,116.58,116.59,73277.0,109.7349,109.8195,109.5563,109.5657,73277.0
2021-12-16 15:50:00,116.56,116.97,116.56,116.71,125381.0,109.5376,109.9229,109.5376,109.6785,125381.0
2021-12-16 15:55:00,116.71,117.06,116.48,116.5,322086.0,109.6785,110.0074,109.4624,109.4812,322086.0
2021-12-17 09:30:00,116.29,117.49,115.93,117.44,508279.0,109.2838,110.4115,108.9455,110.3645,508279.0
2021-12-17 09:35:00,117.34,117.4,116.4,116.62,127749.0,110.2706,110.3269,109.3872,109.5939,127749.0
2021-12-17 09:40:00,116.68,116.75,116.15,116.37,169194.0,109.6503,109.7161,109.1523,109.359,169194.0
2021-12-17 09:45:00,116.37,116.53,116.19,116.45,179587.0,109.359,109.5094,109.1898,109.4342,179587.0
2021-12-17 09:50:00,116.46,116.65,116.15,116.18,246814.0,109.4436,109.6221,109.1523,109.1804,246814.0
2021-12-17 09:55:00,116.15,116.7,116.15,116.5,131871.0,109.1523,109.6691,109.1523,109.4812,131871.0
2021-12-17 10:00:00,116.47,116.66,116.32,116.52,91114.0,109.453,109.6315,109.312,109.5,91114.0
2021-12-17 10:05:00,116.52,116.67,116.36,116.63,102501.0,109.5,109.6409,109.3496,109.6033,102501.0
2021-12-17 10:10:00,116.62,116.69,116.08,116.11,147362.0,109.5939,109.6597,109.0865,109.1147,147362.0
2021-12-17 10:15:00,116.12,116.34,116.06,116.31,48828.0,109.1241,109.3308,109.0677,109.3026,48828.0
2021-12-17 10:20:00,116.4,116.4,116.03,116.14,42395.0,109.3872,109.3872,109.0395,109.1429,42395.0
2021-12-17 10:25:00,116.15,116.64,116.14,116.6,74141.0,109.1523,109.6127,109.1429,109.5751,74141.0
2021-12-17 10:30:00,116.57,116.85,116.44,116.79,110083.0,109.547,109.8101,109.4248,109.7537,110083.0
2021-12-17 10:35:00,116.79,117.0,116.7,116.99,166653.0,109.7537,109.951,109.6691,109.9416,166653.0
2021-12-17 10:40:00,116.98,117.05,116.88,116.94,70950.0,109.9322,109.998,109.8383,109.8947,70950.0
2021-12-17 10:45:00,116.94,117.03,116.9,117.0,61033.0,109.8947,109.9792,109.8571,109.951,61033.0
2021-12-17 10:50:00,116.97,117.37,116.94,117.35,97129.0,109.9229,110.2988,109.8947,110.28,97129.0
2021-12-17 10:55:00,117.35,117.35,117.0,117.12,62971.0,110.28,110.28,109.951,110.0638,62971.0
2021-12-17 11:00:00,117.14,117.14,116.73,116.76,45587.0,110.0826,110.0826,109.6973,109.7255,45587.0
2021-12-17 11:05:00,116.77,116.97,116.63,116.9,33579.0,109.7349,109.9229,109.6033,109.8571,33579.0
2021-12-17 11:10:00,116.88,117.22,116.86,117.13,31984.0,109.8383,110.1578,109.8195,110.0732,31984.0
2021-12-17 11:15:00,117.14,117.27,116.98,117.21,68523.0,110.0826,110.2048,109.9322,110.1484,68523.0
2021-12-17 11:20:00,117.21,117.4,117.12,117.4,26041.0,110.1484,110.3269,110.0638,110.3269,26041.0
2021-12-17 11:25:00,117.39,117.39,117.15,117.22,69855.0,110.3175,110.3175,110.092,110.1578,69855.0
2021-12-17 11:30:00,117.23,117.33,116.9,116.9,54625.0,110.1672,110.2612,109.8571,109.8571,54625.0
2021-12-17 11:35:00,116.85,116.99,116.7,116.97,39278.0,109.8101,109.9416,109.6691,109.9229,39278.0
2021-12-17 11:40:00,116.92,116.99,116.54,116.61,82319.0,109.8759,109.9416,109.5188,109.5845,82319.0
2021-12-17 11:45:00,116.6,116.67,116.38,116.44,39758.0,109.5751,109.6409,109.3684,109.4248,39758.0
2021-12-17 11:50:00,116.43,116.69,116.43,116.66,33842.0,109.4154,109.6597,109.4154,109.6315,33842.0
2021-12-17 11:55:00,116.65,116.95,116.61,116.92,29895.0,109.6221,109.9041,109.5845,109.8759,29895.0
2021-12-17 12:00:00,116.91,116.91,116.62,116.7,22701.0,109.8665,109.8665,109.5939,109.6691,22701.0
2021-12-17 12:05:00,116.71,116.73,116.44,116.62,19816.0,109.6785,109.6973,109.4248,109.5939,19816.0
2021-12-17 12:10:00,116.62,116.91,116.62,116.9,23343.0,109.5939,109.8665,109.5939,109.8571,23343.0
2021-12-17 12:15:00,116.91,117.01,116.75,116.78,30400.0,109.8665,109.9604,109.7161,109.7443,30400.0
2021-12-17 12:20:00,116.82,116.9,116.77,116.8,15861.0,109.7819,109.8571,109.7349,109.7631,15861.0
2021-12-17 12:25:00,116.8,116.84,116.65,116.82,17300.0,109.7631,109.8007,109.6221,109.7819,17300.0
2021-12-17 12:30:00,116.82,117.04,116.73,116.91,40642.0,109.7819,109.9886,109.6973,109.8665,40642.0
2021-12-17 12:35:00,116.91,116.91,116.61,116.64,27223.0,109.8665,109.8665,109.5845,109.6127,27223.0
2021-12-17 12:40:00,116.65,116.72,116.58,116.59,17355.0,109.6221,109.6879,109.5563,109.5657,17355.0
2021-12-17 12:45:00,116.6,116.66,116.48,116.59,26612.0,109.5751,109.6315,109.4624,109.5657,26612.0
2021-12-17 12:50:00,116.59,116.75,116.42,116.52,22491.0,109.5657,109.7161,109.406,109.5,22491.0
2021-12-17 12:55:00,116.51,116.67,116.51,116.58,27430.0,109.4906,109.6409,109.4906,109.5563,27430.0
2021-12-17 13:00:00,116.58,116.65,116.47,116.53,26204.0,109.5563,109.6221,109.453,109.5094,26204.0
2021-12-17 13:05:00,116.54,116.55,116.36,116.42,32784.0,109.5188,109.5282,109.3496,109.406,32784.0
2021-12-17 13:10:00,116.42,116.62,116.38,116.54,20539.0,109.406,109.5939,109.3684,109.5188,20539.0
2021-12-17 13:15:00,116.52,116.71,116.51,116.7,24953.0,109.5,109.6785,109.4906,109.6691,24953.0
2021-12-17 13:20:00,116.71,116.8,116.65,116.79,21064.0,109.6785,109.7631,109.6221,109.7537,21064.0
2021-12-17 13:25:00,116.75,116.86,116.7,116.82,35310.0,109.7161,109.8195,109.6691,109.7819,35310.0
2021-12-17 13:30:00,116.85,116.93,116.8,116.82,25637.0,109.8101,109.8853,109.7631,109.7819,25637.0
2021-12-17 13:35:00,116.82,116.92,116.74,116.75,60009.0,109.7819,109.8759,109.7067,109.7161,60009.0
2021-12-17 13:40:00,116.78,116.81,116.65,116.8,22962.0,109.7443,109.7725,109.6221,109.7631,22962.0
2021-12-17 13:45:00,116.8,117.06,116.8,117.06,22180.0,109.7631,110.0074,109.7631,110.0074,22180.0
2021-12-17 13:50:00,117.05,117.21,116.99,117.09,27009.0,109.998,110.1484,109.9416,110.0356,27009.0
2021-12-17 13:55:00,117.09,117.11,116.97,117.09,41413.0,110.0356,110.0544,109.9229,110.0356,41413.0
2021-12-17 14:00:00,117.09,117.09,116.89,116.97,45487.0,110.0356,110.0356,109.8477,109.9229,45487.0
2021-12-17 14:05:00,116.98,117.18,116.92,116.98,28870.0,109.9322,110.1202,109.8759,109.9322,28870.0
2021-12-17 14:10:00,117.01,117.08,116.91,116.95,36994.0,109.9604,110.0262,109.8665,109.9041,36994.0
2021-12-17 14:15:00,116.95,117.12,116.94,117.07,27765.0,109.9041,110.0638,109.8947,110.0168,27765.0
2021-12-17 14:20:00,117.05,117.12,116.94,116.96,33916.0,109.998,110.0638,109.8947,109.9135,33916.0
2021-12-17 14:25:00,116.94,116.94,116.69,116.8,43180.0,109.8947,109.8947,109.6597,109.7631,43180.0
2021-12-17 14:30:00,116.81,116.93,116.81,116.88,21720.0,109.7725,109.8853,109.7725,109.8383,21720.0
2021-12-17 14:35:00,116.88,116.91,116.75,116.84,25409.0,109.8383,109.8665,109.7161,109.8007,25409.0
2021-12-17 14:40:00,116.84,116.99,116.82,116.95,16422.0,109.8007,109.9416,109.7819,109.9041,16422.0
2021-12-17 14:45:00,116.98,117.07,116.96,116.99,43543.0,109.9322,110.0168,109.9135,109.9416,43543.0
2021-12-17 14:50:00,116.98,117.06,116.83,116.87,18144.0,109.9322,110.0074,109.7913,109.8289,18144.0
2021-12-17 14:55:00,116.85,117.01,116.79,116.99,23434.0,109.8101,109.9604,109.7537,109.9416,23434.0
2021-12-17 15:00:00,116.98,117.22,116.88,116.88,37365.0,109.9322,110.1578,109.8383,109.8383,37365.0
2021-12-17 15:05:00,116.89,116.98,116.84,116.93,43226.0,109.8477,109.9322,109.8007,109.8853,43226.0
2021-12-17 15:10:00,116.93,116.95,116.7,116.76,38891.0,109.8853,109.9041,109.6691,109.7255,38891.0
2021-12-17 15:15:00,116.76,116.81,116.55,116.77,58962.0,109.7255,109.7725,109.5282,109.7349,58962.0
2021-12-17 15:20:00,116.77,116.88,116.71,116.76,40631.0,109.7349,109.8383,109.6785,109.7255,40631.0
2021-12-17 15:25:00,116.75,116.75,116.56,116.64,58737.0,109.7161,109.7161,109.5376,109.6127,58737.0
2021-12-17 15:30:00,116.64,116.67,116.43,116.54,60765.0,109.6127,109.6409,109.4154,109.5188,60765.0
2021-12-17 15:35:00,116.55,116.6,116.43,116.48,66300.0,109.5282,109.5751,109.4154,109.4624,66300.0
2021-12-17 15:40:00,116.48,116.64,116.39,116.57,77690.0,109.4624,109.6127,109.3778,109.547,77690.0
2021-12-17 15:45:00,116.57,116.61,116.31,116.34,99432.0,109.547,109.5845,109.3026,109.3308,99432.0
2021-12-17 15:50:00,116.32,116.52,116.21,116.39,146647.0,109.312,109.5,109.2086,109.3778,146647.0
2021-12-17 15:55:00,116.4,116.64,116.23,116.34,304540.0,109.3872,109.6127,109.2274,109.3308,304540.0
2021-12-20 09:30:00,115.92,116.38,115.36,116.07,384661.0,108.9361,109.3684,108.4099,109.0771,384661.0
2021-12-20 09:35:00,116.02,116.5,115.91,116.4,95837.0,109.0301,109.4812,108.9267,109.3872,95837.0
2021-12-20 09:40:00,116.42,116.62,115.85,116.48,124084.0,109.406,109.5939,108.8703,109.4624,124084.0
2021-12-20 09:45:00,116.44,116.45,115.82,115.82,78802.0,109.4248,109.4342,108.8421,108.8421,78802.0
2021-12-20 09:50:00,115.84,115.96,115.63,115.87,105696.0,108.8609,108.9737,108.6636,108.8891,105696.0
2021-12-20 09:55:00,115.83,116.08,115.71,115.89,70506.0,108.8515,109.0865,108.7388,108.9079,70506.0
2021-12-20 10:00:00,115.88,115.99,115.45,115.48,79626.0,108.8985,109.0019,108.4944,108.5226,79626.0
2021-12-20 10:05:00,115.51,115.55,115.2,115.22,124325.0,108.5508,108.5884,108.2595,108.2783,124325.0
2021-12-20 10:10:00,115.22,115.3,115.14,115.25,85543.0,108.2783,108.3535,108.2031,108.3065,85543.0
2021-12-20 10:15:00,115.27,115.63,115.23,115.54,82964.0,108.3253,108.6636,108.2877,108.579,82964.0
2021-12-20 10:20:00,115.49,115.54,115.29,115.4,69185.0,108.532,108.579,108.3441,108.4474,69185.0
2021-12-20 10:25:00,115.41,115.49,115.15,115.2,65276.0,108.4568,108.532,108.2125,108.2595,65276.0
2021-12-20 10:30:00,115.19,115.29,115.02,115.25,59614.0,108.2501,108.3441,108.0903,108.3065,59614.0
2021-12-20 10:35:00,115.25,115.66,115.22,115.5,52927.0,108.3065,108.6918,108.2783,108.5414,52927.0
2021-12-20 10:40:00,115.46,115.54,115.3,115.41,58258.0,108.5038,108.579,108.3535,108.4568,58258.0
2021-12-20 10:45:00,115.45,115.45,115.23,115.31,33341.0,108.4944,108.4944,108.2877,108.3629,33341.0
2021-12-20 10:50:00,115.3,115.37,115.17,115.25,27946.0,108.3535,108.4192,108.2313,108.3065,27946.0
2021-12-20 10:55:00,115.24,115.31,115.07,115.14,53236.0,108.2971,108.3629,108.1373,108.2031,53236.0
2021-12-20 11:00:00,115.1,115.19,114.87,114.88,152734.0,108.1655,108.2501,107.9494,107.9588,152734.0
2021-12-20 11:05:00,114.87,114.9,114.72,114.87,53982.0,107.9494,107.9776,107.8084,107.9494,53982.0
2021-12-20 11:10:00,114.86,114.88,114.64,114.68,77635.0,107.94,107.9588,107.7332,107.7708,77635.0
2021-12-20 11:15:00,114.66,114.7,114.54,114.68,87580.0,107.752,107.7896,107.6393,107.7708,87580.0
2021-12-20 11:20:00,114.68,114.74,114.54,114.68,43422.0,107.7708,107.8272,107.6393,107.7708,43422.0
2021-12-20 11:25:00,114.69,114.69,114.39,114.46,134921.0,107.7802,107.7802,107.4983,107.5641,134921.0
2021-12-20 11:30:00,114.45,114.62,114.41,114.51,67706.0,107.5547,107.7144,107.5171,107.6111,67706.0
2021-12-20 11:35:00,114.5,114.53,114.38,114.47,48850.0,107.6017,107.6299,107.4889,107.5735,48850.0
2021-12-20 11:40:00,114.46,114.56,114.41,114.48,38151.0,107.5641,107.658,107.5171,107.5829,38151.0
2021-12-20 11:45:00,114.48,114.51,114.3,114.48,59967.0,107.5829,107.6111,107.4137,107.5829,59967.0
2021-12-20 11:50:00,114.48,114.57,114.43,114.56,78245.0,107.5829,107.6674,107.5359,107.658,78245.0
2021-12-20 11:55:00,114.55,114.59,114.42,114.58,40507.0,107.6487,107.6862,107.5265,107.6768,40507.0
2021-12-20 12:00:00,114.58,114.58,114.45,114.51,42271.0,107.6768,107.6768,107.5547,107.6111,42271.0
2021-12-20 12:05:00,114.49,114.56,114.39,114.45,30276.0,107.5923,107.658,107.4983,107.5547,30276.0
2021-12-20 12:10:00,114.43,114.53,114.34,114.36,35535.0,107.5359,107.6299,107.4513,107.4701,35535.0
2021-12-20 12:15:00,114.36,114.68,114.36,114.61,38878.0,107.4701,107.7708,107.4701,107.705,38878.0
2021-12-20 12:20:00,114.61,114.61,114.35,114.39,28421.0,107.705,107.705,107.4607,107.4983,28421.0
2021-12-20 12:25:00,114.39,114.55,114.38,114.44,31206.0,107.4983,107.6487,107.4889,107.5453,31206.0
2021-12-20 12:30:00,114.43,114.46,114.29,114.33,25715.0,107.5359,107.5641,107.4043,107.4419,25715.0
2021-12-20 12:35:00,114.33,114.5,114.24,114.25,50619.0,107.4419,107.6017,107.3573,107.3667,50619.0
2021-12-20 12:40:00,114.24,114.24,114.01,114.1,70815.0,107.3573,107.3573,107.1412,107.2258,70815.0
2021-12-20 12:45:00,114.08,114.13,114.02,114.09,43493.0,107.207,107.254,107.1506,107.2164,43493.0
2021-12-20 12:50:00,114.09,114.16,114.04,114.15,37010.0,107.2164,107.2821,107.1694,107.2728,37010.0
2021-12-20 12:55:00,114.14,114.25,114.0,114.02,114423.0,107.2634,107.3667,107.1318,107.1506,114423.0
2021-12-20 13:00:00,114.03,114.07,113.92,113.94,48460.0,107.16,107.1976,107.0566,107.0754,48460.0
2021-12-20 13:05:00,113.95,114.07,113.94,114.05,37991.0,107.0848,107.1976,107.0754,107.1788,37991.0
2021-12-20 13:10:00,114.04,114.15,114.0,114.13,53135.0,107.1694,107.2728,107.1318,107.254,53135.0
2021-12-20 13:15:00,114.11,114.14,113.91,113.94,38960.0,107.2352,107.2634,107.0472,107.0754,38960.0
2021-12-20 13:20:00,113.94,114.23,113.92,114.23,62543.0,107.0754,107.3479,107.0566,107.3479,62543.0
2021-12-20 13:25:00,114.23,114.4,114.23,114.32,54425.0,107.3479,107.5077,107.3479,107.4325,54425.0
2021-12-20 13:30:00,114.3,114.36,114.09,114.09,34346.0,107.4137,107.4701,107.2164,107.2164,34346.0
2021-12-20 13:35:00,114.09,114.29,114.06,114.29,34848.0,107.2164,107.4043,107.1882,107.4043,34848.0
2021-12-20 13:40:00,114.3,114.45,114.28,114.3,25428.0,107.4137,107.5547,107.3949,107.4137,25428.0
2021-12-20 13:45:00,114.3,114.35,114.26,114.31,24548.0,107.4137,107.4607,107.3761,107.4231,24548.0
2021-12-20 13:50:00,114.31,114.4,114.23,114.4,30220.0,107.4231,107.5077,107.3479,107.5077,30220.0
2021-12-20 13:55:00,114.41,114.48,114.25,114.3,29466.0,107.5171,107.5829,107.3667,107.4137,29466.0
2021-12-20 14:00:00,114.31,114.36,114.25,114.26,25979.0,107.4231,107.4701,107.3667,107.3761,25979.0
2021-12-20 14:05:00,114.27,114.47,114.27,114.4,37954.0,107.3855,107.5735,107.3855,107.5077,37954.0
2021-12-20 14:10:00,114.4,114.42,114.3,114.37,78776.0,107.5077,107.5265,107.4137,107.4795,78776.0
2021-12-20 14:15:00,114.37,114.5,114.34,114.46,64352.0,107.4795,107.6017,107.4513,107.5641,64352.0
2021-12-20 14:20:00,114.45,114.45,114.24,114.25,24246.0,107.5547,107.5547,107.3573,107.3667,24246.0
2021-12-20 14:25:00,114.23,114.25,114.13,114.17,29375.0,107.3479,107.3667,107.254,107.2915,29375.0
2021-12-20 14:30:00,114.17,114.28,114.14,114.27,32392.0,107.2915,107.3949,107.2634,107.3855,32392.0
2021-12-20 14:35:00,114.26,114.32,114.16,114.31,38954.0,107.3761,107.4325,107.2821,107.4231,38954.0
2021-12-20 14:40:00,114.32,114.42,114.21,114.42,52250.0,107.4325,107.5265,107.3291,107.5265,52250.0
2021-12-20 14:45:00,114.41,114.46,114.32,114.35,25079.0,107.5171,107.5641,107.4325,107.4607,25079.0
2021-12-20 14:50:00,114.35,114.65,114.35,114.64,31986.0,107.4607,107.7426,107.4607,107.7332,31986.0
2021-12-20 14:55:00,114.63,114.68,114.48,114.52,21101.0,107.7238,107.7708,107.5829,107.6205,21101.0
2021-12-20 15:00:00,114.53,114.78,114.53,114.69,26845.0,107.6299,107.8648,107.6299,107.7802,26845.0
2021-12-20 15:05:00,114.7,114.79,114.69,114.76,26097.0,107.7896,107.8742,107.7802,107.846,26097.0
2021-12-20 15:10:00,114.76,114.93,114.75,114.83,52104.0,107.846,108.0058,107.8366,107.9118,52104.0
2021-12-20 15:15:00,114.81,115.02,114.79,115.0,47666.0,107.893,108.0903,107.8742,108.0715,47666.0
2021-12-20 15:20:00,114.99,115.08,114.9,114.97,53774.0,108.0621,108.1467,107.9776,108.0433,53774.0
2021-12-20 15:25:00,114.96,115.01,114.9,114.96,41385.0,108.0339,108.0809,107.9776,108.0339,41385.0
2021-12-20 15:30:00,114.95,114.98,114.71,114.75,44939.0,108.0246,108.0527,107.799,107.8366,44939.0
2021-12-20 15:35:00,114.76,114.91,114.76,114.87,57619.0,107.846,107.987,107.846,107.9494,57619.0
2021-12-20 15:40:00,114.86,114.99,114.8,114.81,77635.0,107.94,108.0621,107.8836,107.893,77635.0
2021-12-20 15:45:00,114.81,114.95,114.77,114.89,70392.0,107.893,108.0246,107.8554,107.9682,70392.0
2021-12-20 15:50:00,114.91,115.23,114.91,115.07,128169.0,107.987,108.2877,107.987,108.1373,128169.0
2021-12-20 15:55:00,115.08,115.26,114.94,114.96,283815.0,108.1467,108.3159,108.0152,108.0339,283815.0
2021-12-21 09:30:00,116.07,116.37,115.81,115.94,203387.0,109.0771,109.359,108.8327,108.9549,203387.0
2021-12-21 09:35:00,115.87,116.33,115.74,116.16,87511.0,108.8891,109.3214,108.767,109.1617,87511.0
2021-12-21 09:40:00,116.13,116.17,115.63,115.71,109108.0,109.1335,109.1711,108.6636,108.7388,109108.0
2021-12-21 09:45:00,115.68,115.71,115.26,115.27,82937.0,108.7106,108.7388,108.3159,108.3253,82937.0
2021-12-21 09:50:00,115.28,115.43,115.11,115.13,56769.0,108.3347,108.4756,108.1749,108.1937,56769.0
2021-12-21 09:55:00,115.15,115.36,115.08,115.27,80569.0,108.2125,108.4099,108.1467,108.3253,80569.0
2021-12-21 10:00:00,115.26,115.57,115.25,115.5,77275.0,108.3159,108.6072,108.3065,108.5414,77275.0
2021-12-21 10:05:00,115.5,115.6,115.21,115.25,52361.0,108.5414,108.6354,108.2689,108.3065,52361.0
2021-12-21 10:10:00,115.26,115.54,115.22,115.39,50103.0,108.3159,108.579,108.2783,108.438,50103.0
2021-12-21 10:15:00,115.4,115.65,115.4,115.61,55385.0,108.4474,108.6824,108.4474,108.6448,55385.0
2021-12-21 10:20:00,115.65,115.68,115.27,115.29,62578.0,108.6824,108.7106,108.3253,108.3441,62578.0
2021-12-21 10:25:00,115.3,115.31,115.11,115.22,26285.0,108.3535,108.3629,108.1749,108.2783,26285.0
2021-12-21 10:30:00,115.24,115.41,115.13,115.13,28117.0,108.2971,108.4568,108.1937,108.1937,28117.0
2021-12-21 10:35:00,115.16,115.36,115.14,115.29,24217.0,108.2219,108.4099,108.2031,108.3441,24217.0
2021-12-21 10:40:00,115.31,115.56,115.31,115.5,21515.0,108.3629,108.5978,108.3629,108.5414,21515.0
2021-12-21 10:45:00,115.52,115.7,115.38,115.62,26094.0,108.5602,108.7294,108.4286,108.6542,26094.0
2021-12-21 10:50:00,115.6,115.78,115.57,115.78,17831.0,108.6354,108.8045,108.6072,108.8045,17831.0
2021-12-21 10:55:00,115.75,115.8,115.68,115.74,31433.0,108.7764,108.8233,108.7106,108.767,31433.0
2021-12-21 11:00:00,115.75,115.93,115.69,115.92,25086.0,108.7764,108.9455,108.72,108.9361,25086.0
2021-12-21 11:05:00,115.9,116.24,115.9,116.23,69720.0,108.9173,109.2368,108.9173,109.2274,69720.0
2021-12-21 11:10:00,116.24,116.24,116.07,116.18,29858.0,109.2368,109.2368,109.0771,109.1804,29858.0
2021-12-21 11:15:00,116.19,116.21,116.06,116.06,49570.0,109.1898,109.2086,109.0677,109.0677,49570.0
2021-12-21 11:20:00,116.06,116.22,116.02,116.19,34382.0,109.0677,109.218,109.0301,109.1898,34382.0
2021-12-21 11:25:00,116.2,116.25,116.15,116.23,32995.0,109.1992,109.2462,109.1523,109.2274,32995.0
2021-12-21 11:30:00,116.24,116.32,116.22,116.25,37901.0,109.2368,109.312,109.218,109.2462,37901.0
2021-12-21 11:35:00,116.24,116.34,116.16,116.24,42829.0,109.2368,109.3308,109.1617,109.2368,42829.0
2021-12-21 11:40:00,116.24,116.41,116.22,116.37,35796.0,109.2368,109.3966,109.218,109.359,35796.0
2021-12-21 11:45:00,116.38,116.4,116.15,116.22,27765.0,109.3684,109.3872,109.1523,109.218,27765.0
2021-12-21 11:50:00,116.22,116.43,116.21,116.41,26448.0,109.218,109.4154,109.2086,109.3966,26448.0
2021-12-21 11:55:00,116.42,116.45,116.18,116.28,31583.0,109.406,109.4342,109.1804,109.2744,31583.0
2021-12-21 12:00:00,116.28,116.37,116.22,116.26,16901.0,109.2744,109.359,109.218,109.2556,16901.0
2021-12-21 12:05:00,116.26,116.32,116.15,116.32,20046.0,109.2556,109.312,109.1523,109.312,20046.0
2021-12-21 12:10:00,116.31,116.4,116.27,116.34,20855.0,109.3026,109.3872,109.265,109.3308,20855.0
2021-12-21 12:15:00,116.33,116.4,116.24,116.39,22571.0,109.3214,109.3872,109.2368,109.3778,22571.0
2021-12-21 12:20:00,116.38,116.42,116.33,116.38,21321.0,109.3684,109.406,109.3214,109.3684,21321.0
2021-12-21 12:25:00,116.38,116.58,116.34,116.53,77304.0,109.3684,109.5563,109.3308,109.5094,77304.0
2021-12-21 12:30:00,116.54,116.58,116.49,116.52,26231.0,109.5188,109.5563,109.4718,109.5,26231.0
2021-12-21 12:35:00,116.52,116.54,116.4,116.4,20680.0,109.5,109.5188,109.3872,109.3872,20680.0
2021-12-21 12:40:00,116.41,116.42,116.3,116.34,14809.0,109.3966,109.406,109.2932,109.3308,14809.0
2021-12-21 12:45:00,116.34,116.68,116.33,116.67,45492.0,109.3308,109.6503,109.3214,109.6409,45492.0
2021-12-21 12:50:00,116.67,116.79,116.62,116.64,71799.0,109.6409,109.7537,109.5939,109.6127,71799.0
2021-12-21 12:55:00,116.65,116.82,116.64,116.8,35619.0,109.6221,109.7819,109.6127,109.7631,35619.0
2021-12-21 13:00:00,116.81,116.84,116.76,116.78,40450.0,109.7725,109.8007,109.7255,109.7443,40450.0
2021-12-21 13:05:00,116.78,116.79,116.68,116.72,19534.0,109.7443,109.7537,109.6503,109.6879,19534.0
2021-12-21 13:10:00,116.74,116.75,116.57,116.59,25622.0,109.7067,109.7161,109.547,109.5657,25622.0
2021-12-21 13:15:00,116.59,116.66,116.58,116.65,17777.0,109.5657,109.6315,109.5563,109.6221,17777.0
2021-12-21 13:20:00,116.64,116.79,116.63,116.79,24665.0,109.6127,109.7537,109.6033,109.7537,24665.0
2021-12-21 13:25:00,116.81,116.88,116.74,116.76,45396.0,109.7725,109.8383,109.7067,109.7255,45396.0
2021-12-21 13:30:00,116.77,116.93,116.77,116.92,48594.0,109.7349,109.8853,109.7349,109.8759,48594.0
2021-12-21 13:35:00,116.93,117.04,116.93,116.97,39087.0,109.8853,109.9886,109.8853,109.9229,39087.0
2021-12-21 13:40:00,116.98,117.04,116.97,117.0,15042.0,109.9322,109.9886,109.9229,109.951,15042.0
2021-12-21 13:45:00,117.01,117.01,116.88,116.98,19619.0,109.9604,109.9604,109.8383,109.9322,19619.0
2021-12-21 13:50:00,116.97,117.08,116.93,117.07,23703.0,109.9229,110.0262,109.8853,110.0168,23703.0
2021-12-21 13:55:00,117.08,117.08,116.99,117.01,42389.0,110.0262,110.0262,109.9416,109.9604,42389.0
2021-12-21 14:00:00,117.02,117.24,117.0,117.19,42923.0,109.9698,110.1766,109.951,110.1296,42923.0
2021-12-21 14:05:00,117.21,117.24,117.15,117.19,25044.0,110.1484,110.1766,110.092,110.1296,25044.0
2021-12-21 14:10:00,117.18,117.24,117.13,117.19,45948.0,110.1202,110.1766,110.0732,110.1296,45948.0
2021-12-21 14:15:00,117.19,117.28,117.16,117.26,51456.0,110.1296,110.2142,110.1014,110.1954,51456.0
2021-12-21 14:20:00,117.25,117.27,117.11,117.17,27754.0,110.186,110.2048,110.0544,110.1108,27754.0
2021-12-21 14:25:00,117.17,117.3,117.15,117.3,30227.0,110.1108,110.233,110.092,110.233,30227.0
2021-12-21 14:30:00,117.3,117.38,117.27,117.31,39105.0,110.233,110.3082,110.2048,110.2424,39105.0
2021-12-21 14:35:00,117.3,117.35,117.24,117.28,33566.0,110.233,110.28,110.1766,110.2142,33566.0
2021-12-21 14:40:00,117.28,117.4,117.22,117.22,25925.0,110.2142,110.3269,110.1578,110.1578,25925.0
2021-12-21 14:45:00,117.23,117.27,117.14,117.18,27987.0,110.1672,110.2048,110.0826,110.1202,27987.0
2021-12-21 14:50:00,117.19,117.32,117.18,117.29,28183.0,110.1296,110.2518,110.1202,110.2236,28183.0
2021-12-21 14:55:00,117.28,117.36,117.28,117.33,25128.0,110.2142,110.2894,110.2142,110.2612,25128.0
2021-12-21 15:00:00,117.33,117.36,117.25,117.34,27971.0,110.2612,110.2894,110.186,110.2706,27971.0
2021-12-21 15:05:00,117.33,117.33,117.19,117.26,21788.0,110.2612,110.2612,110.1296,110.1954,21788.0
2021-12-21 15:10:00,117.25,117.3,117.14,117.2,34251.0,110.186,110.233,110.0826,110.139,34251.0
2021-12-21 15:15:00,117.21,117.23,117.08,117.1,38962.0,110.1484,110.1672,110.0262,110.045,38962.0
2021-12-21 15:20:00,117.1,117.11,117.0,117.04,30022.0,110.045,110.0544,109.951,109.9886,30022.0
2021-12-21 15:25:00,117.04,117.21,117.03,117.19,63600.0,109.9886,110.1484,109.9792,110.1296,63600.0
2021-12-21 15:30:00,117.19,117.25,117.11,117.23,34729.0,110.1296,110.186,110.0544,110.1672,34729.0
2021-12-21 15:35:00,117.25,117.32,117.14,117.24,36953.0,110.186,110.2518,110.0826,110.1766,36953.0
2021-12-21 15:40:00,117.23,117.24,116.95,117.0,41708.0,110.1672,110.1766,109.9041,109.951,41708.0
2021-12-21 15:45:00,116.99,116.99,116.89,116.92,54656.0,109.9416,109.9416,109.8477,109.8759,54656.0
2021-12-21 15:50:00,116.94,117.13,116.9,117.09,118537.0,109.8947,110.0732,109.8571,110.0356,118537.0
2021-12-21 15:55:00,117.09,117.5,117.07,117.43,302986.0,110.0356,110.4209,110.0168,110.3551,302986.0
2021-12-22 09:30:00,116.92,117.57,116.83,117.23,308632.0,109.8759,110.4867,109.7913,110.1672,308632.0
2021-12-22 09:35:00,117.25,118.58,117.11,118.44,264761.0,110.186,111.4359,110.0544,111.3043,264761.0
2021-12-22 09:40:00,118.47,118.59,118.01,118.43,133205.0,111.3325,111.4453,110.9002,111.2949,133205.0
2021-12-22 09:45:00,118.43,119.03,118.41,118.88,173130.0,111.2949,111.8587,111.2761,111.7178,173130.0
2021-12-22 09:50:00,118.88,119.14,118.84,119.14,103764.0,111.7178,111.9621,111.6802,111.9621,103764.0
2021-12-22 09:55:00,119.12,119.33,118.64,118.67,139003.0,111.9433,112.1407,111.4922,111.5204,139003.0
2021-12-22 10:00:00,118.67,118.84,118.45,118.51,98351.0,111.5204,111.6802,111.3137,111.3701,98351.0
2021-12-22 10:05:00,118.51,118.73,118.36,118.67,95044.0,111.3701,111.5768,111.2291,111.5204,95044.0
2021-12-22 10:10:00,118.69,119.09,118.65,118.96,138464.0,111.5392,111.9151,111.5016,111.793,138464.0
2021-12-22 10:15:00,118.95,119.32,118.89,119.3,65620.0,111.7836,112.1313,111.7272,112.1125,65620.0
2021-12-22 10:20:00,119.29,119.45,119.16,119.45,121983.0,112.1031,112.2534,111.9809,112.2534,121983.0
2021-12-22 10:25:00,119.46,119.48,119.12,119.25,69844.0,112.2628,112.2816,111.9433,112.0655,69844.0
2021-12-22 10:30:00,119.23,119.31,119.07,119.08,59050.0,112.0467,112.1219,111.8963,111.9057,59050.0
2021-12-22 10:35:00,119.09,119.27,118.98,119.25,57806.0,111.9151,112.0843,111.8118,112.0655,57806.0
2021-12-22 10:40:00,119.24,119.34,119.05,119.13,40627.0,112.0561,112.1501,111.8775,111.9527,40627.0
2021-12-22 10:45:00,119.12,119.21,119.07,119.17,41972.0,111.9433,112.0279,111.8963,111.9903,41972.0
2021-12-22 10:50:00,119.19,119.32,119.11,119.25,55719.0,112.0091,112.1313,111.9339,112.0655,55719.0
2021-12-22 10:55:00,119.26,119.45,119.14,119.39,52330.0,112.0749,112.2534,111.9621,112.1971,52330.0
2021-12-22 11:00:00,119.38,119.42,119.2,119.23,48968.0,112.1877,112.2252,112.0185,112.0467,48968.0
2021-12-22 11:05:00,119.25,119.51,119.18,119.5,94814.0,112.0655,112.3098,111.9997,112.3004,94814.0
2021-12-22 11:10:00,119.51,119.66,119.51,119.63,52029.0,112.3098,112.4508,112.3098,112.4226,52029.0
2021-12-22 11:15:00,119.63,119.83,119.61,119.81,61119.0,112.4226,112.6105,112.4038,112.5917,61119.0
2021-12-22 11:20:00,119.82,120.08,119.81,120.07,144247.0,112.6011,112.8455,112.5917,112.8361,144247.0
2021-12-22 11:25:00,120.08,120.31,120.02,120.31,91002.0,112.8455,113.0616,112.7891,113.0616,91002.0
2021-12-22 11:30:00,120.32,120.47,120.27,120.32,88699.0,113.071,113.212,113.024,113.071,88699.0
2021-12-22 11:35:00,120.33,120.42,120.29,120.41,51910.0,113.0804,113.165,113.0428,113.1556,51910.0
2021-12-22 11:40:00,120.4,120.59,120.31,120.57,140904.0,113.1462,113.3248,113.0616,113.306,140904.0
2021-12-22 11:45:00,120.59,120.63,120.12,120.21,128584.0,113.3248,113.3623,112.8831,112.9677,128584.0
2021-12-22 11:50:00,120.23,120.42,120.2,120.42,74275.0,112.9864,113.165,112.9583,113.165,74275.0
2021-12-22 11:55:00,120.41,120.44,120.34,120.38,70134.0,113.1556,113.1838,113.0898,113.1274,70134.0
2021-12-22 12:00:00,120.4,120.65,120.37,120.63,53048.0,113.1462,113.3811,113.118,113.3623,53048.0
2021-12-22 12:05:00,120.63,120.69,120.56,120.64,59483.0,113.3623,113.4187,113.2966,113.3717,59483.0
2021-12-22 12:10:00,120.65,120.72,120.56,120.64,63082.0,113.3811,113.4469,113.2966,113.3717,63082.0
2021-12-22 12:15:00,120.63,120.83,120.6,120.81,52284.0,113.3623,113.5503,113.3342,113.5315,52284.0
2021-12-22 12:20:00,120.83,120.84,120.62,120.62,48612.0,113.5503,113.5597,113.3529,113.3529,48612.0
2021-12-22 12:25:00,120.62,120.77,120.56,120.72,49937.0,113.3529,113.4939,113.2966,113.4469,49937.0
2021-12-22 12:30:00,120.72,120.9,120.7,120.88,50995.0,113.4469,113.6161,113.4281,113.5973,50995.0
2021-12-22 12:35:00,120.87,120.96,120.8,120.83,84197.0,113.5879,113.6725,113.5221,113.5503,84197.0
2021-12-22 12:40:00,120.83,120.87,120.72,120.73,36653.0,113.5503,113.5879,113.4469,113.4563,36653.0
2021-12-22 12:45:00,120.73,120.74,120.63,120.73,31091.0,113.4563,113.4657,113.3623,113.4563,31091.0
2021-12-22 12:50:00,120.74,120.8,120.7,120.75,27335.0,113.4657,113.5221,113.4281,113.4751,27335.0
2021-12-22 12:55:00,120.74,120.88,120.73,120.87,47404.0,113.4657,113.5973,113.4563,113.5879,47404.0
2021-12-22 13:00:00,120.87,121.09,120.8,121.06,106995.0,113.5879,113.7946,113.5221,113.7664,106995.0
2021-12-22 13:05:00,121.08,121.08,120.88,120.93,58848.0,113.7852,113.7852,113.5973,113.6443,58848.0
2021-12-22 13:10:00,120.93,120.93,120.76,120.83,66646.0,113.6443,113.6443,113.4845,113.5503,66646.0
2021-12-22 13:15:00,120.83,120.87,120.76,120.78,47720.0,113.5503,113.5879,113.4845,113.5033,47720.0
2021-12-22 13:20:00,120.77,120.78,120.7,120.72,30799.0,113.4939,113.5033,113.4281,113.4469,30799.0
2021-12-22 13:25:00,120.74,120.75,120.38,120.41,51850.0,113.4657,113.4751,113.1274,113.1556,51850.0
2021-12-22 13:30:00,120.44,120.59,120.43,120.57,28104.0,113.1838,113.3248,113.1744,113.306,28104.0
2021-12-22 13:35:00,120.58,120.66,120.5,120.53,49082.0,113.3154,113.3905,113.2402,113.2684,49082.0
2021-12-22 13:40:00,120.51,120.64,120.46,120.61,36955.0,113.2496,113.3717,113.2026,113.3436,36955.0
2021-12-22 13:45:00,120.61,120.65,120.48,120.52,26143.0,113.3436,113.3811,113.2214,113.259,26143.0
2021-12-22 13:50:00,120.51,120.61,120.5,120.6,18484.0,113.2496,113.3436,113.2402,113.3342,18484.0
2021-12-22 13:55:00,120.6,120.68,120.56,120.64,24478.0,113.3342,113.4093,113.2966,113.3717,24478.0
2021-12-22 14:00:00,120.64,120.66,120.43,120.57,26553.0,113.3717,113.3905,113.1744,113.306,26553.0
2021-12-22 14:05:00,120.57,120.64,120.47,120.52,34307.0,113.306,113.3717,113.212,113.259,34307.0
2021-12-22 14:10:00,120.53,120.66,120.46,120.66,42140.0,113.2684,113.3905,113.2026,113.3905,42140.0
2021-12-22 14:15:00,120.66,120.71,120.6,120.61,40730.0,113.3905,113.4375,113.3342,113.3436,40730.0
2021-12-22 14:20:00,120.62,120.78,120.6,120.76,33522.0,113.3529,113.5033,113.3342,113.4845,33522.0
2021-12-22 14:25:00,120.75,120.79,120.49,120.54,38662.0,113.4751,113.5127,113.2308,113.2778,38662.0
2021-12-22 14:30:00,120.53,120.85,120.53,120.84,63004.0,113.2684,113.5691,113.2684,113.5597,63004.0
2021-12-22 14:35:00,120.85,121.02,120.84,121.01,67276.0,113.5691,113.7288,113.5597,113.7195,67276.0
2021-12-22 14:40:00,121.01,121.06,121.0,121.04,64274.0,113.7195,113.7664,113.7101,113.7476,64274.0
2021-12-22 14:45:00,121.04,121.05,121.0,121.05,38139.0,113.7476,113.757,113.7101,113.757,38139.0
2021-12-22 14:50:00,121.06,121.1,121.02,121.1,40454.0,113.7664,113.804,113.7288,113.804,40454.0
2021-12-22 14:55:00,121.09,121.17,121.07,121.16,65612.0,113.7946,113.8698,113.7758,113.8604,65612.0
2021-12-22 15:00:00,121.17,121.23,121.03,121.03,69532.0,113.8698,113.9262,113.7382,113.7382,69532.0
2021-12-22 15:05:00,121.04,121.12,121.0,121.06,57049.0,113.7476,113.8228,113.7101,113.7664,57049.0
2021-12-22 15:10:00,121.05,121.22,121.04,121.22,60005.0,113.757,113.9168,113.7476,113.9168,60005.0
2021-12-22 15:15:00,121.21,121.24,121.0,121.06,81833.0,113.9074,113.9356,113.7101,113.7664,81833.0
2021-12-22 15:20:00,121.06,121.13,121.01,121.11,50821.0,113.7664,113.8322,113.7195,113.8134,50821.0
2021-12-22 15:25:00,121.11,121.22,121.09,121.22,84714.0,113.8134,113.9168,113.7946,113.9168,84714.0
2021-12-22 15:30:00,121.22,121.25,121.03,121.07,129374.0,113.9168,113.945,113.7382,113.7758,129374.0
2021-12-22 15:35:00,121.06,121.09,121.0,121.07,99741.0,113.7664,113.7946,113.7101,113.7758,99741.0
2021-12-22 15:40:00,121.06,121.2,121.03,121.16,152361.0,113.7664,113.898,113.7382,113.8604,152361.0
2021-12-22 15:45:00,121.16,121.38,121.14,121.38,211372.0,113.8604,114.0672,113.8416,114.0672,211372.0
2021-12-22 15:50:00,121.37,121.42,121.12,121.39,255926.0,114.0578,114.1048,113.8228,114.0766,255926.0
2021-12-22 15:55:00,121.38,121.44,121.27,121.32,462740.0,114.0672,114.1235,113.9638,114.0108,462740.0
2021-12-23 09:30:00,120.96,121.02,120.3,120.48,238541.0,113.6725,113.7288,113.0522,113.2214,238541.0
2021-12-23 09:35:00,120.51,120.67,120.25,120.31,114166.0,113.2496,113.3999,113.0052,113.0616,114166.0
2021-12-23 09:40:00,120.34,120.4,119.84,119.92,146111.0,113.0898,113.1462,112.6199,112.6951,146111.0
2021-12-23 09:45:00,119.93,120.13,119.85,120.0,93126.0,112.7045,112.8925,112.6293,112.7703,93126.0
2021-12-23 09:50:00,120.01,120.12,119.91,119.98,74023.0,112.7797,112.8831,112.6857,112.7515,74023.0
2021-12-23 09:55:00,119.95,120.19,119.87,120.09,104868.0,112.7233,112.9489,112.6481,112.8549,104868.0
2021-12-23 10:00:00,120.09,120.43,120.06,120.09,126310.0,112.8549,113.1744,112.8267,112.8549,126310.0
2021-12-23 10:05:00,120.13,120.59,119.98,120.57,86143.0,112.8925,113.3248,112.7515,113.306,86143.0
2021-12-23 10:10:00,120.57,120.84,120.54,120.71,137488.0,113.306,113.5597,113.2778,113.4375,137488.0
2021-12-23 10:15:00,120.73,121.06,120.65,120.97,76530.0,113.4563,113.7664,113.3811,113.6819,76530.0
2021-12-23 10:20:00,120.97,121.18,120.05,121.09,165954.0,113.6819,113.8792,112.8173,113.7946,165954.0
2021-12-23 10:25:00,121.09,121.25,121.05,121.23,64309.0,113.7946,113.945,113.757,113.9262,64309.0
2021-12-23 10:30:00,121.23,121.27,120.97,121.21,80402.0,113.9262,113.9638,113.6819,113.9074,80402.0
2021-12-23 10:35:00,121.19,121.42,121.13,121.22,87064.0,113.8886,114.1048,113.8322,113.9168,87064.0
2021-12-23 10:40:00,121.23,121.27,121.04,121.18,95029.0,113.9262,113.9638,113.7476,113.8792,95029.0
2021-12-23 10:45:00,121.17,121.28,121.17,121.23,59541.0,113.8698,113.9732,113.8698,113.9262,59541.0
2021-12-23 10:50:00,121.23,121.38,121.17,121.34,70967.0,113.9262,114.0672,113.8698,114.0296,70967.0
2021-12-23 10:55:00,121.34,121.68,121.28,121.67,71344.0,114.0296,114.3491,113.9732,114.3397,71344.0
2021-12-23 11:00:00,121.67,121.79,121.55,121.58,71198.0,114.3397,114.4525,114.2269,114.2551,71198.0
2021-12-23 11:05:00,121.59,121.62,121.47,121.49,68681.0,114.2645,114.2927,114.1517,114.1705,68681.0
2021-12-23 11:10:00,121.5,121.53,121.33,121.45,71830.0,114.1799,114.2081,114.0202,114.1329,71830.0
2021-12-23 11:15:00,121.44,121.5,121.27,121.47,45162.0,114.1235,114.1799,113.9638,114.1517,45162.0
2021-12-23 11:20:00,121.47,121.59,121.34,121.57,47491.0,114.1517,114.2645,114.0296,114.2457,47491.0
2021-12-23 11:25:00,121.57,121.65,121.23,121.5,140572.0,114.2457,114.3209,113.9262,114.1799,140572.0
2021-12-23 11:30:00,121.5,121.74,121.47,121.69,63668.0,114.1799,114.4055,114.1517,114.3585,63668.0
2021-12-23 11:35:00,121.68,121.7,121.59,121.69,35134.0,114.3491,114.3679,114.2645,114.3585,35134.0
2021-12-23 11:40:00,121.69,121.7,121.56,121.57,43019.0,114.3585,114.3679,114.2363,114.2457,43019.0
2021-12-23 11:45:00,121.55,121.61,121.37,121.4,41223.0,114.2269,114.2833,114.0578,114.086,41223.0
2021-12-23 11:50:00,121.38,121.43,121.28,121.33,34438.0,114.0672,114.1141,113.9732,114.0202,34438.0
2021-12-23 11:55:00,121.33,121.44,121.28,121.41,35289.0,114.0202,114.1235,113.9732,114.0954,35289.0
2021-12-23 12:00:00,121.42,121.42,121.24,121.32,40741.0,114.1048,114.1048,113.9356,114.0108,40741.0
2021-12-23 12:05:00,121.33,121.37,121.17,121.26,32333.0,114.0202,114.0578,113.8698,113.9544,32333.0
2021-12-23 12:10:00,121.26,121.29,121.18,121.2,39233.0,113.9544,113.9826,113.8792,113.898,39233.0
2021-12-23 12:15:00,121.2,121.27,121.1,121.19,42745.0,113.898,113.9638,113.804,113.8886,42745.0
2021-12-23 12:20:00,121.2,121.26,121.11,121.26,28836.0,113.898,113.9544,113.8134,113.9544,28836.0
2021-12-23 12:25:00,121.26,121.3,121.11,121.2,28383.0,113.9544,113.992,113.8134,113.898,28383.0
2021-12-23 12:30:00,121.2,121.2,121.02,121.08,31049.0,113.898,113.898,113.7288,113.7852,31049.0
2021-12-23 12:35:00,121.08,121.24,121.07,121.16,28917.0,113.7852,113.9356,113.7758,113.8604,28917.0
2021-12-23 12:40:00,121.15,121.32,121.12,121.32,24572.0,113.851,114.0108,113.8228,114.0108,24572.0
2021-12-23 12:45:00,121.32,121.33,121.2,121.3,21030.0,114.0108,114.0202,113.898,113.992,21030.0
2021-12-23 12:50:00,121.29,121.36,121.25,121.28,26216.0,113.9826,114.0484,113.945,113.9732,26216.0
2021-12-23 12:55:00,121.27,121.31,121.23,121.31,32152.0,113.9638,114.0014,113.9262,114.0014,32152.0
2021-12-23 13:00:00,121.33,121.5,121.28,121.37,58952.0,114.0202,114.1799,113.9732,114.0578,58952.0
2021-12-23 13:05:00,121.37,121.4,121.26,121.32,29409.0,114.0578,114.086,113.9544,114.0108,29409.0
2021-12-23 13:10:00,121.32,121.33,121.21,121.22,27816.0,114.0108,114.0202,113.9074,113.9168,27816.0
2021-12-23 13:15:00,121.21,121.28,121.16,121.19,16195.0,113.9074,113.9732,113.8604,113.8886,16195.0
2021-12-23 13:20:00,121.18,121.25,121.18,121.21,21836.0,113.8792,113.945,113.8792,113.9074,21836.0
2021-12-23 13:25:00,121.2,121.29,121.15,121.28,20549.0,113.898,113.9826,113.851,113.9732,20549.0
2021-12-23 13:30:00,121.28,121.29,121.21,121.25,19436.0,113.9732,113.9826,113.9074,113.945,19436.0
2021-12-23 13:35:00,121.25,121.3,121.13,121.16,22383.0,113.945,113.992,113.8322,113.8604,22383.0
2021-12-23 13:40:00,121.16,121.27,121.14,121.19,23241.0,113.8604,113.9638,113.8416,113.8886,23241.0
2021-12-23 13:45:00,121.19,121.19,121.06,121.12,30378.0,113.8886,113.8886,113.7664,113.8228,30378.0
2021-12-23 13:50:00,121.12,121.25,121.11,121.24,25868.0,113.8228,113.945,113.8134,113.9356,25868.0
2021-12-23 13:55:00,121.25,121.36,121.23,121.32,49719.0,113.945,114.0484,113.9262,114.0108,49719.0
2021-12-23 14:00:00,121.31,121.37,121.27,121.36,29925.0,114.0014,114.0578,113.9638,114.0484,29925.0
2021-12-23 14:05:00,121.36,121.39,121.31,121.32,29974.0,114.0484,114.0766,114.0014,114.0108,29974.0
2021-12-23 14:10:00,121.32,121.4,121.3,121.3,30572.0,114.0108,114.086,113.992,113.992,30572.0
2021-12-23 14:15:00,121.31,121.34,121.23,121.25,45680.0,114.0014,114.0296,113.9262,113.945,45680.0
2021-12-23 14:20:00,121.25,121.27,121.23,121.23,34304.0,113.945,113.9638,113.9262,113.9262,34304.0
2021-12-23 14:25:00,121.24,121.26,121.16,121.24,33603.0,113.9356,113.9544,113.8604,113.9356,33603.0
2021-12-23 14:30:00,121.24,121.26,121.14,121.16,30732.0,113.9356,113.9544,113.8416,113.8604,30732.0
2021-12-23 14:35:00,121.15,121.18,121.1,121.16,39565.0,113.851,113.8792,113.804,113.8604,39565.0
2021-12-23 14:40:00,121.17,121.27,121.15,121.24,44365.0,113.8698,113.9638,113.851,113.9356,44365.0
2021-12-23 14:45:00,121.23,121.24,121.18,121.19,26439.0,113.9262,113.9356,113.8792,113.8886,26439.0
2021-12-23 14:50:00,121.18,121.27,121.16,121.25,39203.0,113.8792,113.9638,113.8604,113.945,39203.0
2021-12-23 14:55:00,121.24,121.27,121.17,121.18,28366.0,113.9356,113.9638,113.8698,113.8792,28366.0
2021-12-23 15:00:00,121.18,121.2,121.02,121.07,53599.0,113.8792,113.898,113.7288,113.7758,53599.0
2021-12-23 15:05:00,121.07,121.16,121.07,121.08,50000.0,113.7758,113.8604,113.7758,113.7852,50000.0
2021-12-23 15:10:00,121.07,121.08,120.98,121.0,48212.0,113.7758,113.7852,113.6913,113.7101,48212.0
2021-12-23 15:15:00,121.0,121.08,120.94,120.95,44907.0,113.7101,113.7852,113.6537,113.6631,44907.0
2021-12-23 15:20:00,120.93,121.05,120.93,120.95,48017.0,113.6443,113.757,113.6443,113.6631,48017.0
2021-12-23 15:25:00,120.95,120.99,120.83,120.85,49585.0,113.6631,113.7007,113.5503,113.5691,49585.0
2021-12-23 15:30:00,120.85,120.89,120.81,120.86,78305.0,113.5691,113.6067,113.5315,113.5785,78305.0
2021-12-23 15:35:00,120.86,121.02,120.83,120.99,51096.0,113.5785,113.7288,113.5503,113.7007,51096.0
2021-12-23 15:40:00,120.99,121.07,120.97,121.07,64755.0,113.7007,113.7758,113.6819,113.7758,64755.0
2021-12-23 15:45:00,121.07,121.21,121.04,121.08,89062.0,113.7758,113.9074,113.7476,113.7852,89062.0
2021-12-23 15:50:00,121.08,121.22,121.06,121.11,137061.0,113.7852,113.9168,113.7664,113.8134,137061.0
2021-12-23 15:55:00,121.1,121.1,120.68,120.68,244570.0,113.804,113.804,113.4093,113.4093,244570.0
2021-12-27 09:30:00,121.22,122.6,121.2,122.41,263304.0,113.9168,115.2137,113.898,115.0351,263304.0
2021-12-27 09:35:00,122.45,122.83,122.38,122.69,124161.0,115.0727,115.4298,115.0069,115.2982,124161.0
2021-12-27 09:40:00,122.7,122.93,122.58,122.66,92033.0,115.3076,115.5238,115.1949,115.27,92033.0
2021-12-27 09:45:00,122.65,122.65,122.21,122.27,95551.0,115.2606,115.2606,114.8472,114.9035,95551.0
2021-12-27 09:50:00,122.24,122.35,122.08,122.15,91207.0,114.8753,114.9787,114.725,114.7908,91207.0
2021-12-27 09:55:00,122.17,122.51,122.15,122.46,101842.0,114.8096,115.1291,114.7908,115.0821,101842.0
2021-12-27 10:00:00,122.47,122.68,122.45,122.54,67325.0,115.0915,115.2888,115.0727,115.1573,67325.0
2021-12-27 10:05:00,122.56,122.8,122.49,122.8,53229.0,115.1761,115.4016,115.1103,115.4016,53229.0
2021-12-27 10:10:00,122.8,122.9,122.66,122.88,101772.0,115.4016,115.4956,115.27,115.4768,101772.0
2021-12-27 10:15:00,122.89,122.93,122.76,122.79,72617.0,115.4862,115.5238,115.364,115.3922,72617.0
2021-12-27 10:20:00,122.8,122.95,122.66,122.85,64532.0,115.4016,115.5426,115.27,115.4486,64532.0
2021-12-27 10:25:00,122.84,122.97,122.79,122.96,33143.0,115.4392,115.5614,115.3922,115.552,33143.0
2021-12-27 10:30:00,122.96,123.17,122.91,123.17,124527.0,115.552,115.7493,115.505,115.7493,124527.0
2021-12-27 10:35:00,123.16,123.26,123.12,123.15,53222.0,115.7399,115.8339,115.7023,115.7305,53222.0
2021-12-27 10:40:00,123.15,123.15,122.74,122.8,42656.0,115.7305,115.7305,115.3452,115.4016,42656.0
2021-12-27 10:45:00,122.82,122.84,122.64,122.73,49428.0,115.4204,115.4392,115.2512,115.3358,49428.0
2021-12-27 10:50:00,122.74,122.75,122.5,122.54,39561.0,115.3452,115.3546,115.1197,115.1573,39561.0
2021-12-27 10:55:00,122.53,122.73,122.52,122.57,33007.0,115.1479,115.3358,115.1385,115.1855,33007.0
2021-12-27 11:00:00,122.57,122.69,122.52,122.68,40785.0,115.1855,115.2982,115.1385,115.2888,40785.0
2021-12-27 11:05:00,122.69,122.7,122.52,122.55,50504.0,115.2982,115.3076,115.1385,115.1667,50504.0
2021-12-27 11:10:00,122.56,122.68,122.56,122.61,63428.0,115.1761,115.2888,115.1761,115.2231,63428.0
2021-12-27 11:15:00,122.61,122.61,122.45,122.46,39218.0,115.2231,115.2231,115.0727,115.0821,39218.0
2021-12-27 11:20:00,122.45,122.66,122.38,122.59,65426.0,115.0727,115.27,115.0069,115.2043,65426.0
2021-12-27 11:25:00,122.6,122.78,122.57,122.74,88420.0,115.2137,115.3828,115.1855,115.3452,88420.0
2021-12-27 11:30:00,122.73,122.79,122.61,122.67,37150.0,115.3358,115.3922,115.2231,115.2794,37150.0
2021-12-27 11:35:00,122.66,122.85,122.62,122.83,36232.0,115.27,115.4486,115.2325,115.4298,36232.0
2021-12-27 11:40:00,122.83,122.94,122.82,122.91,46563.0,115.4298,115.5332,115.4204,115.505,46563.0
2021-12-27 11:45:00,122.91,122.96,122.82,122.84,48568.0,115.505,115.552,115.4204,115.4392,48568.0
2021-12-27 11:50:00,122.84,122.96,122.83,122.85,25747.0,115.4392,115.552,115.4298,115.4486,25747.0
2021-12-27 11:55:00,122.86,122.89,122.64,122.69,32953.0,115.458,115.4862,115.2512,115.2982,32953.0
2021-12-27 12:00:00,122.69,122.74,122.62,122.71,36996.0,115.2982,115.3452,115.2325,115.317,36996.0
2021-12-27 12:05:00,122.72,122.73,122.59,122.7,21087.0,115.3264,115.3358,115.2043,115.3076,21087.0
2021-12-27 12:10:00,122.69,122.72,122.66,122.72,20146.0,115.2982,115.3264,115.27,115.3264,20146.0
2021-12-27 12:15:00,122.72,122.74,122.66,122.7,23085.0,115.3264,115.3452,115.27,115.3076,23085.0
2021-12-27 12:20:00,122.71,122.8,122.67,122.77,25177.0,115.317,115.4016,115.2794,115.3734,25177.0
2021-12-27 12:25:00,122.78,122.79,122.69,122.78,32551.0,115.3828,115.3922,115.2982,115.3828,32551.0
2021-12-27 12:30:00,122.78,122.85,122.7,122.73,61136.0,115.3828,115.4486,115.3076,115.3358,61136.0
2021-12-27 12:35:00,122.73,122.75,122.64,122.72,22444.0,115.3358,115.3546,115.2512,115.3264,22444.0
2021-12-27 12:40:00,122.73,122.73,122.56,122.71,32584.0,115.3358,115.3358,115.1761,115.317,32584.0
2021-12-27 12:45:00,122.71,122.73,122.66,122.67,18189.0,115.317,115.3358,115.27,115.2794,18189.0
2021-12-27 12:50:00,122.67,122.71,122.65,122.69,72105.0,115.2794,115.317,115.2606,115.2982,72105.0
2021-12-27 12:55:00,122.71,122.78,122.69,122.77,21248.0,115.317,115.3828,115.2982,115.3734,21248.0
2021-12-27 13:00:00,122.77,122.78,122.67,122.7,18026.0,115.3734,115.3828,115.2794,115.3076,18026.0
2021-12-27 13:05:00,122.71,122.72,122.66,122.71,20034.0,115.317,115.3264,115.27,115.317,20034.0
2021-12-27 13:10:00,122.71,122.86,122.7,122.84,42663.0,115.317,115.458,115.3076,115.4392,42663.0
2021-12-27 13:15:00,122.84,122.94,122.78,122.93,22654.0,115.4392,115.5332,115.3828,115.5238,22654.0
2021-12-27 13:20:00,122.93,122.96,122.86,122.95,25607.0,115.5238,115.552,115.458,115.5426,25607.0
2021-12-27 13:25:00,122.95,123.02,122.92,122.98,41287.0,115.5426,115.6084,115.5144,115.5708,41287.0
2021-12-27 13:30:00,122.98,123.01,122.94,122.96,23380.0,115.5708,115.599,115.5332,115.552,23380.0
2021-12-27 13:35:00,122.95,123.05,122.95,123.02,18374.0,115.5426,115.6365,115.5426,115.6084,18374.0
2021-12-27 13:40:00,123.01,123.02,122.92,122.92,26274.0,115.599,115.6084,115.5144,115.5144,26274.0
2021-12-27 13:45:00,122.92,122.99,122.89,122.97,19549.0,115.5144,115.5802,115.4862,115.5614,19549.0
2021-12-27 13:50:00,122.98,123.04,122.93,123.02,63284.0,115.5708,115.6272,115.5238,115.6084,63284.0
2021-12-27 13:55:00,123.04,123.14,123.03,123.14,24428.0,115.6272,115.7211,115.6178,115.7211,24428.0
2021-12-27 14:00:00,123.1,123.11,123.0,123.09,17756.0,115.6835,115.6929,115.5896,115.6741,17756.0
2021-12-27 14:05:00,123.09,123.1,122.99,123.01,20644.0,115.6741,115.6835,115.5802,115.599,20644.0
2021-12-27 14:10:00,123.01,123.04,122.94,122.98,26462.0,115.599,115.6272,115.5332,115.5708,26462.0
2021-12-27 14:15:00,122.99,123.02,122.84,122.91,50439.0,115.5802,115.6084,115.4392,115.505,50439.0
2021-12-27 14:20:00,122.91,122.98,122.87,122.95,24191.0,115.505,115.5708,115.4674,115.5426,24191.0
2021-12-27 14:25:00,122.96,123.02,122.89,122.99,48291.0,115.552,115.6084,115.4862,115.5802,48291.0
2021-12-27 14:30:00,122.98,123.08,122.93,123.08,23003.0,115.5708,115.6647,115.5238,115.6647,23003.0
2021-12-27 14:35:00,123.07,123.08,123.02,123.04,27894.0,115.6553,115.6647,115.6084,115.6272,27894.0
2021-12-27 14:40:00,123.04,123.07,122.98,122.98,28605.0,115.6272,115.6553,115.5708,115.5708,28605.0
2021-12-27 14:45:00,122.97,122.97,122.89,122.93,35686.0,115.5614,115.5614,115.4862,115.5238,35686.0
2021-12-27 14:50:00,122.93,122.93,122.77,122.78,28949.0,115.5238,115.5238,115.3734,115.3828,28949.0
2021-12-27 14:55:00,122.79,122.79,122.7,122.76,43797.0,115.3922,115.3922,115.3076,115.364,43797.0
2021-12-27 15:00:00,122.75,122.76,122.61,122.66,35296.0,115.3546,115.364,115.2231,115.27,35296.0
2021-12-27 15:05:00,122.65,122.73,122.63,122.71,25073.0,115.2606,115.3358,115.2419,115.317,25073.0
2021-12-27 15:10:00,122.71,122.72,122.62,122.67,40918.0,115.317,115.3264,115.2325,115.2794,40918.0
2021-12-27 15:15:00,122.66,122.68,122.54,122.62,48764.0,115.27,115.2888,115.1573,115.2325,48764.0
2021-12-27 15:20:00,122.62,122.64,122.5,122.52,54872.0,115.2325,115.2512,115.1197,115.1385,54872.0
2021-12-27 15:25:00,122.52,122.58,122.46,122.47,112506.0,115.1385,115.1949,115.0821,115.0915,112506.0
2021-12-27 15:30:00,122.47,122.71,122.46,122.57,69740.0,115.0915,115.317,115.0821,115.1855,69740.0
2021-12-27 15:35:00,122.57,122.61,122.49,122.51,70455.0,115.1855,115.2231,115.1103,115.1291,70455.0
2021-12-27 15:40:00,122.51,122.58,122.44,122.56,73453.0,115.1291,115.1949,115.0633,115.1761,73453.0
2021-12-27 15:45:00,122.55,122.55,122.48,122.53,77213.0,115.1667,115.1667,115.1009,115.1479,77213.0
2021-12-27 15:50:00,122.52,122.66,122.47,122.64,166851.0,115.1385,115.27,115.0915,115.2512,166851.0
2021-12-27 15:55:00,122.64,122.72,122.5,122.7,416881.0,115.2512,115.3264,115.1197,115.3076,416881.0
2021-12-28 09:30:00,123.38,123.66,122.79,122.94,293810.0,115.9467,116.2098,115.3922,115.5332,293810.0
2021-12-28 09:35:00,122.93,123.0,122.48,122.82,111957.0,115.5238,115.5896,115.1009,115.4204,111957.0
2021-12-28 09:40:00,122.86,123.4,122.86,123.19,79449.0,115.458,115.9655,115.458,115.7681,79449.0
2021-12-28 09:45:00,123.18,123.35,122.97,123.18,42131.0,115.7587,115.9185,115.5614,115.7587,42131.0
2021-12-28 09:50:00,123.18,123.18,122.89,122.99,56281.0,115.7587,115.7587,115.4862,115.5802,56281.0
2021-12-28 09:55:00,122.98,123.18,122.88,122.89,41043.0,115.5708,115.7587,115.4768,115.4862,41043.0
2021-12-28 10:00:00,122.91,122.95,122.78,122.91,69165.0,115.505,115.5426,115.3828,115.505,69165.0
2021-12-28 10:05:00,122.89,122.91,122.4,122.45,88532.0,115.4862,115.505,115.0257,115.0727,88532.0
2021-12-28 10:10:00,122.44,122.53,122.08,122.16,93815.0,115.0633,115.1479,114.725,114.8002,93815.0
2021-12-28 10:15:00,122.13,122.27,122.08,122.08,60625.0,114.772,114.9035,114.725,114.725,60625.0
2021-12-28 10:20:00,122.12,122.38,122.09,122.31,50686.0,114.7626,115.0069,114.7344,114.9411,50686.0
2021-12-28 10:25:00,122.29,122.36,122.17,122.22,61117.0,114.9223,114.9881,114.8096,114.8566,61117.0
2021-12-28 10:30:00,122.22,122.34,122.15,122.34,27245.0,114.8566,114.9693,114.7908,114.9693,27245.0
2021-12-28 10:35:00,122.35,122.49,122.28,122.31,39778.0,114.9787,115.1103,114.9129,114.9411,39778.0
2021-12-28 10:40:00,122.32,122.48,122.28,122.41,60839.0,114.9505,115.1009,114.9129,115.0351,60839.0
2021-12-28 10:45:00,122.38,122.57,122.34,122.49,29447.0,115.0069,115.1855,114.9693,115.1103,29447.0
2021-12-28 10:50:00,122.48,122.67,122.41,122.49,56985.0,115.1009,115.2794,115.0351,115.1103,56985.0
2021-12-28 10:55:00,122.47,122.66,122.47,122.54,46844.0,115.0915,115.27,115.0915,115.1573,46844.0
2021-12-28 11:00:00,122.55,122.75,122.54,122.71,40877.0,115.1667,115.3546,115.1573,115.317,40877.0
2021-12-28 11:05:00,122.71,122.71,122.49,122.49,31050.0,115.317,115.317,115.1103,115.1103,31050.0
2021-12-28 11:10:00,122.51,122.66,122.45,122.62,46148.0,115.1291,115.27,115.0727,115.2325,46148.0
2021-12-28 11:15:00,122.63,122.63,122.45,122.48,35273.0,115.2419,115.2419,115.0727,115.1009,35273.0
2021-12-28 11:20:00,122.48,122.53,122.38,122.46,35270.0,115.1009,115.1479,115.0069,115.0821,35270.0
2021-12-28 11:25:00,122.47,122.6,122.38,122.48,41506.0,115.0915,115.2137,115.0069,115.1009,41506.0
2021-12-28 11:30:00,122.49,122.53,122.32,122.52,37843.0,115.1103,115.1479,114.9505,115.1385,37843.0
2021-12-28 11:35:00,122.52,122.54,122.35,122.47,38090.0,115.1385,115.1573,114.9787,115.0915,38090.0
2021-12-28 11:40:00,122.48,122.52,122.42,122.45,25862.0,115.1009,115.1385,115.0445,115.0727,25862.0
2021-12-28 11:45:00,122.45,122.58,122.43,122.51,27815.0,115.0727,115.1949,115.0539,115.1291,27815.0
2021-12-28 11:50:00,122.51,122.72,122.49,122.7,29171.0,115.1291,115.3264,115.1103,115.3076,29171.0
2021-12-28 11:55:00,122.71,122.73,122.61,122.67,18821.0,115.317,115.3358,115.2231,115.2794,18821.0
2021-12-28 12:00:00,122.67,122.67,122.58,122.66,20305.0,115.2794,115.2794,115.1949,115.27,20305.0
2021-12-28 12:05:00,122.68,122.68,122.49,122.58,26229.0,115.2888,115.2888,115.1103,115.1949,26229.0
2021-12-28 12:10:00,122.55,122.62,122.52,122.54,20958.0,115.1667,115.2325,115.1385,115.1573,20958.0
2021-12-28 12:15:00,122.53,122.57,122.46,122.53,36456.0,115.1479,115.1855,115.0821,115.1479,36456.0
2021-12-28 12:20:00,122.52,122.58,122.47,122.51,18918.0,115.1385,115.1949,115.0915,115.1291,18918.0
2021-12-28 12:25:00,122.51,122.58,122.36,122.36,40043.0,115.1291,115.1949,114.9881,114.9881,40043.0
2021-12-28 12:30:00,122.35,122.44,122.18,122.18,34882.0,114.9787,115.0633,114.819,114.819,34882.0
2021-12-28 12:35:00,122.19,122.33,122.16,122.31,29687.0,114.8284,114.9599,114.8002,114.9411,29687.0
2021-12-28 12:40:00,122.33,122.39,122.27,122.31,46206.0,114.9599,115.0163,114.9035,114.9411,46206.0
2021-12-28 12:45:00,122.32,122.41,122.27,122.36,34171.0,114.9505,115.0351,114.9035,114.9881,34171.0
2021-12-28 12:50:00,122.36,122.52,122.35,122.5,39510.0,114.9881,115.1385,114.9787,115.1197,39510.0
2021-12-28 12:55:00,122.51,122.6,122.48,122.57,30896.0,115.1291,115.2137,115.1009,115.1855,30896.0
2021-12-28 13:00:00,122.56,122.6,122.49,122.52,34047.0,115.1761,115.2137,115.1103,115.1385,34047.0
2021-12-28 13:05:00,122.51,122.52,122.36,122.39,22977.0,115.1291,115.1385,114.9881,115.0163,22977.0
2021-12-28 13:10:00,122.38,122.38,122.27,122.3,22149.0,115.0069,115.0069,114.9035,114.9317,22149.0
2021-12-28 13:15:00,122.3,122.36,122.23,122.24,22778.0,114.9317,114.9881,114.866,114.8753,22778.0
2021-12-28 13:20:00,122.23,122.25,122.14,122.17,27825.0,114.866,114.8847,114.7814,114.8096,27825.0
2021-12-28 13:25:00,122.18,122.22,122.1,122.22,21526.0,114.819,114.8566,114.7438,114.8566,21526.0
2021-12-28 13:30:00,122.21,122.26,122.12,122.13,18971.0,114.8472,114.8941,114.7626,114.772,18971.0
2021-12-28 13:35:00,122.12,122.14,122.07,122.08,17579.0,114.7626,114.7814,114.7156,114.725,17579.0
2021-12-28 13:40:00,122.09,122.19,122.03,122.15,24904.0,114.7344,114.8284,114.678,114.7908,24904.0
2021-12-28 13:45:00,122.14,122.15,122.07,122.08,17687.0,114.7814,114.7908,114.7156,114.725,17687.0
2021-12-28 13:50:00,122.09,122.1,122.03,122.05,21503.0,114.7344,114.7438,114.678,114.6968,21503.0
2021-12-28 13:55:00,122.06,122.2,122.01,122.17,13857.0,114.7062,114.8378,114.6592,114.8096,13857.0
2021-12-28 14:00:00,122.16,122.16,121.91,121.94,30860.0,114.8002,114.8002,114.5652,114.5934,30860.0
2021-12-28 14:05:00,121.93,121.97,121.87,121.88,21908.0,114.584,114.6216,114.5276,114.537,21908.0
2021-12-28 14:10:00,121.88,121.98,121.87,121.98,23046.0,114.537,114.631,114.5276,114.631,23046.0
2021-12-28 14:15:00,122.0,122.13,122.0,122.08,22900.0,114.6498,114.772,114.6498,114.725,22900.0
2021-12-28 14:20:00,122.09,122.17,122.06,122.16,21143.0,114.7344,114.8096,114.7062,114.8002,21143.0
2021-12-28 14:25:00,122.16,122.26,122.14,122.24,29318.0,114.8002,114.8941,114.7814,114.8753,29318.0
2021-12-28 14:30:00,122.24,122.33,122.19,122.23,25804.0,114.8753,114.9599,114.8284,114.866,25804.0
2021-12-28 14:35:00,122.23,122.23,122.15,122.2,15435.0,114.866,114.866,114.7908,114.8378,15435.0
2021-12-28 14:40:00,122.19,122.24,122.19,122.23,15969.0,114.8284,114.8753,114.8284,114.866,15969.0
2021-12-28 14:45:00,122.24,122.26,122.13,122.24,20937.0,114.8753,114.8941,114.772,114.8753,20937.0
2021-12-28 14:50:00,122.24,122.32,122.21,122.27,28249.0,114.8753,114.9505,114.8472,114.9035,28249.0
2021-12-28 14:55:00,122.28,122.3,122.19,122.3,14856.0,114.9129,114.9317,114.8284,114.9317,14856.0
2021-12-28 15:00:00,122.3,122.32,122.23,122.27,15425.0,114.9317,114.9505,114.866,114.9035,15425.0
2021-12-28 15:05:00,122.28,122.39,122.24,122.38,16558.0,114.9129,115.0163,114.8753,115.0069,16558.0
2021-12-28 15:10:00,122.39,122.5,122.36,122.48,19779.0,115.0163,115.1197,114.9881,115.1009,19779.0
2021-12-28 15:15:00,122.48,122.59,122.46,122.59,22758.0,115.1009,115.2043,115.0821,115.2043,22758.0
2021-12-28 15:20:00,122.6,122.61,122.44,122.48,26092.0,115.2137,115.2231,115.0633,115.1009,26092.0
2021-12-28 15:25:00,122.48,122.51,122.42,122.42,24421.0,115.1009,115.1291,115.0445,115.0445,24421.0
2021-12-28 15:30:00,122.43,122.47,122.35,122.4,38564.0,115.0539,115.0915,114.9787,115.0257,38564.0
2021-12-28 15:35:00,122.4,122.57,122.4,122.56,31907.0,115.0257,115.1855,115.0257,115.1761,31907.0
2021-12-28 15:40:00,122.56,122.69,122.52,122.68,49011.0,115.1761,115.2982,115.1385,115.2888,49011.0
2021-12-28 15:45:00,122.67,122.72,122.48,122.49,60042.0,115.2794,115.3264,115.1009,115.1103,60042.0
2021-12-28 15:50:00,122.49,122.49,122.15,122.21,93142.0,115.1103,115.1103,114.7908,114.8472,93142.0
2021-12-28 15:55:00,122.21,122.23,122.0,122.06,183229.0,114.8472,114.866,114.6498,114.7062,183229.0
2021-12-29 09:30:00,121.8,122.58,121.74,122.47,153716.0,114.4619,115.1949,114.4055,115.0915,153716.0
2021-12-29 09:35:00,122.49,122.98,122.11,122.96,102572.0,115.1103,115.5708,114.7532,115.552,102572.0
2021-12-29 09:40:00,122.96,123.15,122.43,122.43,74861.0,115.552,115.7305,115.0539,115.0539,74861.0
2021-12-29 09:45:00,122.5,122.7,122.24,122.39,41927.0,115.1197,115.3076,114.8753,115.0163,41927.0
2021-12-29 09:50:00,122.37,122.92,122.37,122.85,26066.0,114.9975,115.5144,114.9975,115.4486,26066.0
2021-12-29 09:55:00,122.81,123.03,122.8,122.96,96284.0,115.411,115.6178,115.4016,115.552,96284.0
2021-12-29 10:00:00,122.97,123.0,122.5,122.52,31780.0,115.5614,115.5896,115.1197,115.1385,31780.0
2021-12-29 10:05:00,122.51,122.56,122.27,122.46,42265.0,115.1291,115.1761,114.9035,115.0821,42265.0
2021-12-29 10:10:00,122.46,122.5,121.78,121.8,98490.0,115.0821,115.1197,114.4431,114.4619,98490.0
2021-12-29 10:15:00,121.8,121.8,121.4,121.49,92044.0,114.4619,114.4619,114.086,114.1705,92044.0
2021-12-29 10:20:00,121.48,121.59,121.37,121.39,52378.0,114.1611,114.2645,114.0578,114.0766,52378.0
2021-12-29 10:25:00,121.4,121.45,121.22,121.32,46747.0,114.086,114.1329,113.9168,114.0108,46747.0
2021-12-29 10:30:00,121.26,121.36,121.17,121.29,47261.0,113.9544,114.0484,113.8698,113.9826,47261.0
2021-12-29 10:35:00,121.28,121.3,121.05,121.11,48984.0,113.9732,113.992,113.757,113.8134,48984.0
2021-12-29 10:40:00,121.11,121.66,120.97,121.39,191048.0,113.8134,114.3303,113.6819,114.0766,191048.0
2021-12-29 10:45:00,121.37,121.55,121.25,121.47,29601.0,114.0578,114.2269,113.945,114.1517,29601.0
2021-12-29 10:50:00,121.46,121.62,121.38,121.62,35504.0,114.1423,114.2927,114.0672,114.2927,35504.0
2021-12-29 10:55:00,121.62,121.8,121.59,121.77,40921.0,114.2927,114.4619,114.2645,114.4337,40921.0
2021-12-29 11:00:00,121.77,121.96,121.66,121.86,32539.0,114.4337,114.6122,114.3303,114.5182,32539.0
2021-12-29 11:05:00,121.86,122.03,121.85,121.93,29907.0,114.5182,114.678,114.5088,114.584,29907.0
2021-12-29 11:10:00,121.93,121.93,121.81,121.84,33416.0,114.584,114.584,114.4713,114.4994,33416.0
2021-12-29 11:15:00,121.84,121.85,121.68,121.77,50086.0,114.4994,114.5088,114.3491,114.4337,50086.0
2021-12-29 11:20:00,121.78,121.88,121.76,121.78,21142.0,114.4431,114.537,114.4243,114.4431,21142.0
2021-12-29 11:25:00,121.76,121.87,121.7,121.76,17298.0,114.4243,114.5276,114.3679,114.4243,17298.0
2021-12-29 11:30:00,121.74,121.8,121.69,121.74,26459.0,114.4055,114.4619,114.3585,114.4055,26459.0
2021-12-29 11:35:00,121.73,121.89,121.7,121.82,19133.0,114.3961,114.5464,114.3679,114.4807,19133.0
2021-12-29 11:40:00,121.82,121.86,121.7,121.72,13230.0,114.4807,114.5182,114.3679,114.3867,13230.0
2021-12-29 11:45:00,121.72,121.82,121.66,121.8,16119.0,114.3867,114.4807,114.3303,114.4619,16119.0
2021-12-29 11:50:00,121.79,121.79,121.63,121.64,14784.0,114.4525,114.4525,114.3021,114.3115,14784.0
2021-12-29 11:55:00,121.64,121.78,121.6,121.68,14668.0,114.3115,114.4431,114.2739,114.3491,14668.0
2021-12-29 12:00:00,121.69,121.72,121.62,121.71,18964.0,114.3585,114.3867,114.2927,114.3773,18964.0
2021-12-29 12:05:00,121.71,121.78,121.66,121.67,8896.0,114.3773,114.4431,114.3303,114.3397,8896.0
2021-12-29 12:10:00,121.66,121.7,121.56,121.59,12374.0,114.3303,114.3679,114.2363,114.2645,12374.0
2021-12-29 12:15:00,121.57,121.6,121.43,121.43,26412.0,114.2457,114.2739,114.1141,114.1141,26412.0
2021-12-29 12:20:00,121.43,121.46,121.32,121.32,24699.0,114.1141,114.1423,114.0108,114.0108,24699.0
2021-12-29 12:25:00,121.31,121.37,121.24,121.28,20899.0,114.0014,114.0578,113.9356,113.9732,20899.0
2021-12-29 12:30:00,121.29,121.29,121.15,121.22,20501.0,113.9826,113.9826,113.851,113.9168,20501.0
2021-12-29 12:35:00,121.21,121.38,121.21,121.3,28027.0,113.9074,114.0672,113.9074,113.992,28027.0
2021-12-29 12:40:00,121.27,121.29,121.2,121.25,22410.0,113.9638,113.9826,113.898,113.945,22410.0
2021-12-29 12:45:00,121.23,121.23,121.07,121.13,23979.0,113.9262,113.9262,113.7758,113.8322,23979.0
2021-12-29 12:50:00,121.13,121.17,121.07,121.13,50273.0,113.8322,113.8698,113.7758,113.8322,50273.0
2021-12-29 12:55:00,121.12,121.28,121.05,121.27,29683.0,113.8228,113.9732,113.757,113.9638,29683.0
2021-12-29 13:00:00,121.27,121.35,121.25,121.33,17139.0,113.9638,114.039,113.945,114.0202,17139.0
2021-12-29 13:05:00,121.32,121.36,121.31,121.36,23021.0,114.0108,114.0484,114.0014,114.0484,23021.0
2021-12-29 13:10:00,121.35,121.38,121.27,121.3,32392.0,114.039,114.0672,113.9638,113.992,32392.0
2021-12-29 13:15:00,121.31,121.33,121.26,121.29,10904.0,114.0014,114.0202,113.9544,113.9826,10904.0
2021-12-29 13:20:00,121.28,121.28,121.18,121.23,14236.0,113.9732,113.9732,113.8792,113.9262,14236.0
2021-12-29 13:25:00,121.23,121.27,121.21,121.25,16056.0,113.9262,113.9638,113.9074,113.945,16056.0
2021-12-29 13:30:00,121.25,121.3,121.2,121.2,11665.0,113.945,113.992,113.898,113.898,11665.0
2021-12-29 13:35:00,121.19,121.21,121.13,121.19,16029.0,113.8886,113.9074,113.8322,113.8886,16029.0
2021-12-29 13:40:00,121.21,121.23,121.14,121.22,14777.0,113.9074,113.9262,113.8416,113.9168,14777.0
2021-12-29 13:45:00,121.18,121.2,121.13,121.14,17235.0,113.8792,113.898,113.8322,113.8416,17235.0
2021-12-29 13:50:00,121.14,121.17,121.11,121.17,27382.0,113.8416,113.8698,113.8134,113.8698,27382.0
2021-12-29 13:55:00,121.17,121.27,121.16,121.25,19493.0,113.8698,113.9638,113.8604,113.945,19493.0
2021-12-29 14:00:00,121.25,121.38,121.23,121.37,18550.0,113.945,114.0672,113.9262,114.0578,18550.0
2021-12-29 14:05:00,121.36,121.4,121.33,121.4,19647.0,114.0484,114.086,114.0202,114.086,19647.0
2021-12-29 14:10:00,121.4,121.49,121.39,121.47,21675.0,114.086,114.1705,114.0766,114.1517,21675.0
2021-12-29 14:15:00,121.46,121.48,121.34,121.34,11363.0,114.1423,114.1611,114.0296,114.0296,11363.0
2021-12-29 14:20:00,121.33,121.33,121.3,121.31,6995.0,114.0202,114.0202,113.992,114.0014,6995.0
2021-12-29 14:25:00,121.31,121.33,121.22,121.28,28761.0,114.0014,114.0202,113.9168,113.9732,28761.0
2021-12-29 14:30:00,121.27,121.41,121.27,121.4,15785.0,113.9638,114.0954,113.9638,114.086,15785.0
2021-12-29 14:35:00,121.39,121.41,121.35,121.38,19857.0,114.0766,114.0954,114.039,114.0672,19857.0
2021-12-29 14:40:00,121.38,121.39,121.32,121.38,10261.0,114.0672,114.0766,114.0108,114.0672,10261.0
2021-12-29 14:45:00,121.38,121.4,121.31,121.38,15072.0,114.0672,114.086,114.0014,114.0672,15072.0
2021-12-29 14:50:00,121.39,121.48,121.38,121.47,14653.0,114.0766,114.1611,114.0672,114.1517,14653.0
2021-12-29 14:55:00,121.46,121.49,121.42,121.44,27647.0,114.1423,114.1705,114.1048,114.1235,27647.0
2021-12-29 15:00:00,121.44,121.49,121.38,121.44,19622.0,114.1235,114.1705,114.0672,114.1235,19622.0
2021-12-29 15:05:00,121.43,121.49,121.41,121.46,20942.0,114.1141,114.1705,114.0954,114.1423,20942.0
2021-12-29 15:10:00,121.47,121.49,121.43,121.46,27461.0,114.1517,114.1705,114.1141,114.1423,27461.0
2021-12-29 15:15:00,121.47,121.55,121.41,121.52,21567.0,114.1517,114.2269,114.0954,114.1987,21567.0
2021-12-29 15:20:00,121.5,121.5,121.38,121.44,14959.0,114.1799,114.1799,114.0672,114.1235,14959.0
2021-12-29 15:25:00,121.45,121.48,121.4,121.41,30156.0,114.1329,114.1611,114.086,114.0954,30156.0
2021-12-29 15:30:00,121.42,121.61,121.42,121.56,32579.0,114.1048,114.2833,114.1048,114.2363,32579.0
2021-12-29 15:35:00,121.56,121.6,121.47,121.51,38968.0,114.2363,114.2739,114.1517,114.1893,38968.0
2021-12-29 15:40:00,121.51,121.7,121.5,121.63,40965.0,114.1893,114.3679,114.1799,114.3021,40965.0
2021-12-29 15:45:00,121.61,121.69,121.6,121.65,46296.0,114.2833,114.3585,114.2739,114.3209,46296.0
2021-12-29 15:50:00,121.67,121.74,121.52,121.55,106613.0,114.3397,114.4055,114.1987,114.2269,106613.0
2021-12-29 15:55:00,121.56,121.58,121.32,121.4,233152.0,114.2363,114.2551,114.0108,114.086,233152.0
2021-12-30 09:30:00,121.0,121.3,120.5,120.8,145603.0,113.7101,113.992,113.2402,113.5221,145603.0
2021-12-30 09:35:00,120.8,120.95,120.38,120.51,70036.0,113.5221,113.6631,113.1274,113.2496,70036.0
2021-12-30 09:40:00,120.5,120.68,120.24,120.37,88143.0,113.2402,113.4093,112.9958,113.118,88143.0
2021-12-30 09:45:00,120.38,120.55,120.19,120.31,66031.0,113.1274,113.2872,112.9489,113.0616,66031.0
2021-12-30 09:50:00,120.33,120.55,120.28,120.45,45660.0,113.0804,113.2872,113.0334,113.1932,45660.0
2021-12-30 09:55:00,120.46,120.74,120.4,120.5,103390.0,113.2026,113.4657,113.1462,113.2402,103390.0
2021-12-30 10:00:00,120.54,120.61,120.39,120.51,92695.0,113.2778,113.3436,113.1368,113.2496,92695.0
2021-12-30 10:05:00,120.54,120.75,120.49,120.71,29738.0,113.2778,113.4751,113.2308,113.4375,29738.0
2021-12-30 10:10:00,120.69,121.07,120.65,121.05,60874.0,113.4187,113.7758,113.3811,113.757,60874.0
2021-12-30 10:15:00,121.06,121.15,121.0,121.07,39021.0,113.7664,113.851,113.7101,113.7758,39021.0
2021-12-30 10:20:00,121.04,121.06,120.8,120.91,35198.0,113.7476,113.7664,113.5221,113.6255,35198.0
2021-12-30 10:25:00,120.93,121.11,120.93,121.07,14502.0,113.6443,113.8134,113.6443,113.7758,14502.0
2021-12-30 10:30:00,121.07,121.18,121.07,121.13,18354.0,113.7758,113.8792,113.7758,113.8322,18354.0
2021-12-30 10:35:00,121.14,121.19,121.08,121.12,14889.0,113.8416,113.8886,113.7852,113.8228,14889.0
2021-12-30 10:40:00,121.13,121.27,121.11,121.23,14740.0,113.8322,113.9638,113.8134,113.9262,14740.0
2021-12-30 10:45:00,121.24,121.29,121.2,121.22,22600.0,113.9356,113.9826,113.898,113.9168,22600.0
2021-12-30 10:50:00,121.21,121.35,121.21,121.25,21942.0,113.9074,114.039,113.9074,113.945,21942.0
2021-12-30 10:55:00,121.26,121.37,121.21,121.25,27263.0,113.9544,114.0578,113.9074,113.945,27263.0
2021-12-30 11:00:00,121.23,121.25,121.12,121.18,21104.0,113.9262,113.945,113.8228,113.8792,21104.0
2021-12-30 11:05:00,121.19,121.26,121.08,121.08,22447.0,113.8886,113.9544,113.7852,113.7852,22447.0
2021-12-30 11:10:00,121.07,121.19,121.06,121.14,21007.0,113.7758,113.8886,113.7664,113.8416,21007.0
2021-12-30 11:15:00,121.14,121.23,121.13,121.18,15706.0,113.8416,113.9262,113.8322,113.8792,15706.0
2021-12-30 11:20:00,121.19,121.3,121.13,121.29,21708.0,113.8886,113.992,113.8322,113.9826,21708.0
2021-12-30 11:25:00,121.29,121.45,121.28,121.42,21537.0,113.9826,114.1329,113.9732,114.1048,21537.0
2021-12-30 11:30:00,121.42,121.45,121.31,121.36,16779.0,114.1048,114.1329,114.0014,114.0484,16779.0
2021-12-30 11:35:00,121.36,121.38,121.26,121.34,20692.0,114.0484,114.0672,113.9544,114.0296,20692.0
2021-12-30 11:40:00,121.34,121.37,121.16,121.18,26297.0,114.0296,114.0578,113.8604,113.8792,26297.0
2021-12-30 11:45:00,121.2,121.36,121.18,121.34,18588.0,113.898,114.0484,113.8792,114.0296,18588.0
2021-12-30 11:50:00,121.33,121.45,121.32,121.35,12409.0,114.0202,114.1329,114.0108,114.039,12409.0
2021-12-30 11:55:00,121.34,121.35,121.29,121.33,13973.0,114.0296,114.039,113.9826,114.0202,13973.0
2021-12-30 12:00:00,121.34,121.54,121.33,121.54,42846.0,114.0296,114.2175,114.0202,114.2175,42846.0
2021-12-30 12:05:00,121.53,121.56,121.3,121.3,34834.0,114.2081,114.2363,113.992,113.992,34834.0
2021-12-30 12:10:00,121.34,121.34,121.23,121.28,21584.0,114.0296,114.0296,113.9262,113.9732,21584.0
2021-12-30 12:15:00,121.27,121.32,121.14,121.14,36998.0,113.9638,114.0108,113.8416,113.8416,36998.0
2021-12-30 12:20:00,121.11,121.19,121.09,121.14,29577.0,113.8134,113.8886,113.7946,113.8416,29577.0
2021-12-30 12:25:00,121.15,121.24,121.14,121.23,12021.0,113.851,113.9356,113.8416,113.9262,12021.0
2021-12-30 12:30:00,121.22,121.25,121.18,121.18,9314.0,113.9168,113.945,113.8792,113.8792,9314.0
2021-12-30 12:35:00,121.19,121.26,121.19,121.26,19225.0,113.8886,113.9544,113.8886,113.9544,19225.0
2021-12-30 12:40:00,121.28,121.3,121.15,121.15,6930.0,113.9732,113.992,113.851,113.851,6930.0
2021-12-30 12:45:00,121.16,121.18,121.07,121.07,31051.0,113.8604,113.8792,113.7758,113.7758,31051.0
2021-12-30 12:50:00,121.08,121.09,121.01,121.04,34225.0,113.7852,113.7946,113.7195,113.7476,34225.0
2021-12-30 12:55:00,121.04,121.05,121.02,121.03,13958.0,113.7476,113.757,113.7288,113.7382,13958.0
2021-12-30 13:00:00,121.01,121.03,120.93,121.03,30648.0,113.7195,113.7382,113.6443,113.7382,30648.0
2021-12-30 13:05:00,121.02,121.04,120.98,121.0,10100.0,113.7288,113.7476,113.6913,113.7101,10100.0
2021-12-30 13:10:00,120.99,120.99,120.87,120.87,29645.0,113.7007,113.7007,113.5879,113.5879,29645.0
2021-12-30 13:15:00,120.85,120.89,120.8,120.82,16495.0,113.5691,113.6067,113.5221,113.5409,16495.0
2021-12-30 13:20:00,120.83,120.93,120.8,120.83,19768.0,113.5503,113.6443,113.5221,113.5503,19768.0
2021-12-30 13:25:00,120.84,120.85,120.72,120.81,32923.0,113.5597,113.5691,113.4469,113.5315,32923.0
2021-12-30 13:30:00,120.82,120.92,120.81,120.86,13517.0,113.5409,113.6349,113.5315,113.5785,13517.0
2021-12-30 13:35:00,120.85,120.88,120.84,120.85,27371.0,113.5691,113.5973,113.5597,113.5691,27371.0
2021-12-30 13:40:00,120.85,120.9,120.82,120.85,23476.0,113.5691,113.6161,113.5409,113.5691,23476.0
2021-12-30 13:45:00,120.84,120.87,120.81,120.81,14786.0,113.5597,113.5879,113.5315,113.5315,14786.0
2021-12-30 13:50:00,120.83,120.97,120.82,120.95,18625.0,113.5503,113.6819,113.5409,113.6631,18625.0
2021-12-30 13:55:00,120.95,121.02,120.94,121.0,20299.0,113.6631,113.7288,113.6537,113.7101,20299.0
2021-12-30 14:00:00,120.99,121.0,120.81,120.88,22717.0,113.7007,113.7101,113.5315,113.5973,22717.0
2021-12-30 14:05:00,120.89,120.96,120.82,120.94,14417.0,113.6067,113.6725,113.5409,113.6537,14417.0
2021-12-30 14:10:00,120.95,121.0,120.93,120.95,12111.0,113.6631,113.7101,113.6443,113.6631,12111.0
2021-12-30 14:15:00,120.96,121.04,120.95,121.0,25291.0,113.6725,113.7476,113.6631,113.7101,25291.0
2021-12-30 14:20:00,120.98,121.02,120.93,120.93,15656.0,113.6913,113.7288,113.6443,113.6443,15656.0
2021-12-30 14:25:00,120.94,120.99,120.94,120.98,14204.0,113.6537,113.7007,113.6537,113.6913,14204.0
2021-12-30 14:30:00,120.97,121.06,120.97,121.02,23910.0,113.6819,113.7664,113.6819,113.7288,23910.0
2021-12-30 14:35:00,121.01,121.06,120.98,121.04,15670.0,113.7195,113.7664,113.6913,113.7476,15670.0
2021-12-30 14:40:00,121.04,121.07,121.03,121.07,16001.0,113.7476,113.7758,113.7382,113.7758,16001.0
2021-12-30 14:45:00,121.06,121.08,121.03,121.04,21018.0,113.7664,113.7852,113.7382,113.7476,21018.0
2021-12-30 14:50:00,121.04,121.08,121.01,121.05,18835.0,113.7476,113.7852,113.7195,113.757,18835.0
2021-12-30 14:55:00,121.03,121.09,121.02,121.04,14214.0,113.7382,113.7946,113.7288,113.7476,14214.0
2021-12-30 15:00:00,121.03,121.04,120.92,121.0,18274.0,113.7382,113.7476,113.6349,113.7101,18274.0
2021-12-30 15:05:00,121.0,121.0,120.86,120.86,16992.0,113.7101,113.7101,113.5785,113.5785,16992.0
2021-12-30 15:10:00,120.87,120.87,120.73,120.74,24301.0,113.5879,113.5879,113.4563,113.4657,24301.0
2021-12-30 15:15:00,120.74,120.95,120.72,120.88,29692.0,113.4657,113.6631,113.4469,113.5973,29692.0
2021-12-30 15:20:00,120.87,120.93,120.81,120.84,15930.0,113.5879,113.6443,113.5315,113.5597,15930.0
2021-12-30 15:25:00,120.82,120.84,120.69,120.72,22243.0,113.5409,113.5597,113.4187,113.4469,22243.0
2021-12-30 15:30:00,120.72,120.82,120.72,120.76,27414.0,113.4469,113.5409,113.4469,113.4845,27414.0
2021-12-30 15:35:00,120.75,120.79,120.65,120.69,51096.0,113.4751,113.5127,113.3811,113.4187,51096.0
2021-12-30 15:40:00,120.7,120.83,120.68,120.74,58987.0,113.4281,113.5503,113.4093,113.4657,58987.0
2021-12-30 15:45:00,120.73,120.82,120.69,120.75,69302.0,113.4563,113.5409,113.4187,113.4751,69302.0
2021-12-30 15:50:00,120.75,120.78,120.46,120.53,150198.0,113.4751,113.5033,113.2026,113.2684,150198.0
2021-12-30 15:55:00,120.53,120.61,120.4,120.42,241886.0,113.2684,113.3436,113.1462,113.165,241886.0
2021-12-31 09:30:00,121.35,121.75,121.1,121.67,158659.0,114.039,114.4149,113.804,114.3397,158659.0
2021-12-31 09:35:00,121.63,121.63,120.88,121.0,77382.0,114.3021,114.3021,113.5973,113.7101,77382.0
2021-12-31 09:40:00,121.0,121.11,120.79,120.92,52046.0,113.7101,113.8134,113.5127,113.6349,52046.0
2021-12-31 09:45:00,120.94,121.16,120.7,120.84,47165.0,113.6537,113.8604,113.4281,113.5597,47165.0
2021-12-31 09:50:00,120.81,121.14,120.76,121.07,49443.0,113.5315,113.8416,113.4845,113.7758,49443.0
2021-12-31 09:55:00,121.05,121.14,120.72,120.83,43930.0,113.757,113.8416,113.4469,113.5503,43930.0
2021-12-31 10:00:00,120.84,120.86,120.52,120.53,61441.0,113.5597,113.5785,113.259,113.2684,61441.0
2021-12-31 10:05:00,120.54,120.86,120.53,120.82,36132.0,113.2778,113.5785,113.2684,113.5409,36132.0
2021-12-31 10:10:00,120.85,120.88,120.71,120.75,20880.0,113.5691,113.5973,113.4375,113.4751,20880.0
2021-12-31 10:15:00,120.75,121.05,120.73,120.97,22881.0,113.4751,113.757,113.4563,113.6819,22881.0
2021-12-31 10:20:00,120.96,120.96,120.77,120.8,18617.0,113.6725,113.6725,113.4939,113.5221,18617.0
2021-12-31 10:25:00,120.82,120.95,120.79,120.9,18794.0,113.5409,113.6631,113.5127,113.6161,18794.0
2021-12-31 10:30:00,120.92,121.04,120.81,120.81,26621.0,113.6349,113.7476,113.5315,113.5315,26621.0
2021-12-31 10:35:00,120.81,120.82,120.61,120.8,20808.0,113.5315,113.5409,113.3436,113.5221,20808.0
2021-12-31 10:40:00,120.78,120.87,120.71,120.84,17042.0,113.5033,113.5879,113.4375,113.5597,17042.0
2021-12-31 10:45:00,120.84,120.93,120.8,120.84,24128.0,113.5597,113.6443,113.5221,113.5597,24128.0
2021-12-31 10:50:00,120.84,120.93,120.71,120.91,24961.0,113.5597,113.6443,113.4375,113.6255,24961.0
2021-12-31 10:55:00,120.92,120.96,120.83,120.84,33453.0,113.6349,113.6725,113.5503,113.5597,33453.0
2021-12-31 11:00:00,120.83,120.89,120.81,120.86,19539.0,113.5503,113.6067,113.5315,113.5785,19539.0
2021-12-31 11:05:00,120.87,120.88,120.72,120.84,19689.0,113.5879,113.5973,113.4469,113.5597,19689.0
2021-12-31 11:10:00,120.84,120.86,120.76,120.78,20556.0,113.5597,113.5785,113.4845,113.5033,20556.0
2021-12-31 11:15:00,120.77,120.82,120.72,120.81,18567.0,113.4939,113.5409,113.4469,113.5315,18567.0
2021-12-31 11:20:00,120.81,120.93,120.81,120.92,21533.0,113.5315,113.6443,113.5315,113.6349,21533.0
2021-12-31 11:25:00,120.92,121.1,120.91,121.06,25959.0,113.6349,113.804,113.6255,113.7664,25959.0
2021-12-31 11:30:00,121.05,121.07,120.88,120.91,25058.0,113.757,113.7758,113.5973,113.6255,25058.0
2021-12-31 11:35:00,120.89,120.93,120.84,120.91,21688.0,113.6067,113.6443,113.5597,113.6255,21688.0
2021-12-31 11:40:00,120.93,121.02,120.88,120.88,22302.0,113.6443,113.7288,113.5973,113.5973,22302.0
2021-12-31 11:45:00,120.89,120.93,120.79,120.83,14957.0,113.6067,113.6443,113.5127,113.5503,14957.0
2021-12-31 11:50:00,120.84,120.84,120.65,120.72,17007.0,113.5597,113.5597,113.3811,113.4469,17007.0
2021-12-31 11:55:00,120.71,120.74,120.64,120.68,14335.0,113.4375,113.4657,113.3717,113.4093,14335.0
2021-12-31 12:00:00,120.66,120.75,120.61,120.72,17861.0,113.3905,113.4751,113.3436,113.4469,17861.0
2021-12-31 12:05:00,120.72,120.75,120.63,120.66,16760.0,113.4469,113.4751,113.3623,113.3905,16760.0
2021-12-31 12:10:00,120.64,120.72,120.61,120.64,19130.0,113.3717,113.4469,113.3436,113.3717,19130.0
2021-12-31 12:15:00,120.62,120.63,120.53,120.54,31935.0,113.3529,113.3623,113.2684,113.2778,31935.0
2021-12-31 12:20:00,120.56,120.59,120.5,120.58,24414.0,113.2966,113.3248,113.2402,113.3154,24414.0
2021-12-31 12:25:00,120.6,120.65,120.56,120.58,18502.0,113.3342,113.3811,113.2966,113.3154,18502.0
2021-12-31 12:30:00,120.61,120.63,120.58,120.62,12148.0,113.3436,113.3623,113.3154,113.3529,12148.0
2021-12-31 12:35:00,120.62,120.71,120.6,120.7,21436.0,113.3529,113.4375,113.3342,113.4281,21436.0
2021-12-31 12:40:00,120.69,120.71,120.66,120.68,21069.0,113.4187,113.4375,113.3905,113.4093,21069.0
2021-12-31 12:45:00,120.67,120.67,120.52,120.52,24085.0,113.3999,113.3999,113.259,113.259,24085.0
2021-12-31 12:50:00,120.52,120.6,120.51,120.55,17578.0,113.259,113.3342,113.2496,113.2872,17578.0
2021-12-31 12:55:00,120.55,120.68,120.52,120.66,24301.0,113.2872,113.4093,113.259,113.3905,24301.0
2021-12-31 13:00:00,120.66,120.67,120.57,120.57,20786.0,113.3905,113.3999,113.306,113.306,20786.0
2021-12-31 13:05:00,120.57,120.6,120.54,120.55,26303.0,113.306,113.3342,113.2778,113.2872,26303.0
2021-12-31 13:10:00,120.55,120.59,120.52,120.57,21376.0,113.2872,113.3248,113.259,113.306,21376.0
2021-12-31 13:15:00,120.57,120.62,120.53,120.56,18746.0,113.306,113.3529,113.2684,113.2966,18746.0
2021-12-31 13:20:00,120.56,120.6,120.54,120.55,17646.0,113.2966,113.3342,113.2778,113.2872,17646.0
2021-12-31 13:25:00,120.56,120.62,120.54,120.6,15448.0,113.2966,113.3529,113.2778,113.3342,15448.0
2021-12-31 13:30:00,120.58,120.61,120.51,120.59,22317.0,113.3154,113.3436,113.2496,113.3248,22317.0
2021-12-31 13:35:00,120.58,120.59,120.52,120.56,22387.0,113.3154,113.3248,113.259,113.2966,22387.0
2021-12-31 13:40:00,120.56,120.56,120.48,120.5,38469.0,113.2966,113.2966,113.2214,113.2402,38469.0
2021-12-31 13:45:00,120.52,120.58,120.51,120.53,34677.0,113.259,113.3154,113.2496,113.2684,34677.0
2021-12-31 13:50:00,120.54,120.62,120.51,120.58,49341.0,113.2778,113.3529,113.2496,113.3154,49341.0
2021-12-31 13:55:00,120.58,120.68,120.55,120.67,13874.0,113.3154,113.4093,113.2872,113.3999,13874.0
2021-12-31 14:00:00,120.66,120.71,120.63,120.64,20174.0,113.3905,113.4375,113.3623,113.3717,20174.0
2021-12-31 14:05:00,120.64,120.67,120.53,120.56,19011.0,113.3717,113.3999,113.2684,113.2966,19011.0
2021-12-31 14:10:00,120.56,120.59,120.54,120.55,18888.0,113.2966,113.3248,113.2778,113.2872,18888.0
2021-12-31 14:15:00,120.54,120.54,120.39,120.41,26553.0,113.2778,113.2778,113.1368,113.1556,26553.0
2021-12-31 14:20:00,120.41,120.52,120.4,120.52,29802.0,113.1556,113.259,113.1462,113.259,29802.0
2021-12-31 14:25:00,120.52,120.61,120.5,120.61,28771.0,113.259,113.3436,113.2402,113.3436,28771.0
2021-12-31 14:30:00,120.59,120.66,120.56,120.58,20779.0,113.3248,113.3905,113.2966,113.3154,20779.0
2021-12-31 14:35:00,120.58,120.58,120.53,120.55,17797.0,113.3154,113.3154,113.2684,113.2872,17797.0
2021-12-31 14:40:00,120.54,120.6,120.54,120.56,13069.0,113.2778,113.3342,113.2778,113.2966,13069.0
2021-12-31 14:45:00,120.57,120.65,120.56,120.64,15528.0,113.306,113.3811,113.2966,113.3717,15528.0
2021-12-31 14:50:00,120.65,120.66,120.55,120.57,18743.0,113.3811,113.3905,113.2872,113.306,18743.0
2021-12-31 14:55:00,120.56,120.61,120.53,120.59,24330.0,113.2966,113.3436,113.2684,113.3248,24330.0
2021-12-31 15:00:00,120.6,120.7,120.6,120.61,19795.0,113.3342,113.4281,113.3342,113.3436,19795.0
2021-12-31 15:05:00,120.6,120.61,120.55,120.57,18258.0,113.3342,113.3436,113.2872,113.306,18258.0
2021-12-31 15:10:00,120.57,120.58,120.51,120.55,24792.0,113.306,113.3154,113.2496,113.2872,24792.0
2021-12-31 15:15:00,120.55,120.62,120.52,120.62,30181.0,113.2872,113.3529,113.259,113.3529,30181.0
2021-12-31 15:20:00,120.6,120.6,120.54,120.58,18212.0,113.3342,113.3342,113.2778,113.3154,18212.0
2021-12-31 15:25:00,120.57,120.67,120.56,120.59,20154.0,113.306,113.3999,113.2966,113.3248,20154.0
2021-12-31 15:30:00,120.6,120.65,120.55,120.57,28886.0,113.3342,113.3811,113.2872,113.306,28886.0
2021-12-31 15:35:00,120.57,120.59,120.49,120.57,36296.0,113.306,113.3248,113.2308,113.306,36296.0
2021-12-31 15:40:00,120.58,120.63,120.54,120.55,64584.0,113.3154,113.3623,113.2778,113.2872,64584.0
2021-12-31 15:45:00,120.54,120.59,120.47,120.48,88096.0,113.2778,113.3248,113.212,113.2214,88096.0
2021-12-31 15:50:00,120.47,120.48,120.3,120.32,92466.0,113.212,113.2214,113.0522,113.071,92466.0
2021-12-31 15:55:00,120.32,120.34,120.22,120.31,198101.0,113.071,113.0898,112.977,113.0616,198101.0
2022-01-03 09:30:00,124.13,126.78,124.0,126.56,1225082.0,116.6515,119.1418,116.5293,118.9351,1225082.0
2022-01-03 09:35:00,126.59,127.04,126.25,126.54,624041.0,118.9633,119.3862,118.6438,118.9163,624041.0
2022-01-03 09:40:00,126.59,126.84,125.87,125.91,343517.0,118.9633,119.1982,118.2866,118.3242,343517.0
2022-01-03 09:45:00,125.97,126.05,125.3,125.47,270657.0,118.3806,118.4558,117.751,117.9107,270657.0
2022-01-03 09:50:00,125.51,126.03,125.04,125.97,298364.0,117.9483,118.437,117.5067,118.3806,298364.0
2022-01-03 09:55:00,125.98,126.37,125.81,126.28,199390.0,118.39,118.7565,118.2303,118.6719,199390.0
2022-01-03 10:00:00,126.29,127.39,126.29,127.3,408597.0,118.6813,119.7151,118.6813,119.6305,408597.0
2022-01-03 10:05:00,127.29,127.96,127.21,127.94,324779.0,119.6211,120.2507,119.5459,120.2319,324779.0
2022-01-03 10:10:00,127.94,128.42,127.58,128.34,428875.0,120.2319,120.683,119.8936,120.6078,428875.0
2022-01-03 10:15:00,128.35,128.82,128.24,128.49,442227.0,120.6172,121.0589,120.5139,120.7488,442227.0
2022-01-03 10:20:00,128.47,128.66,128.03,128.64,281083.0,120.73,120.9086,120.3165,120.8898,281083.0
2022-01-03 10:25:00,128.65,129.34,128.64,129.28,423871.0,120.8992,121.5476,120.8898,121.4912,423871.0
2022-01-03 10:30:00,129.3,129.59,128.8,128.85,330473.0,121.51,121.7825,121.0401,121.0871,330473.0
2022-01-03 10:35:00,128.85,128.91,128.54,128.63,177244.0,121.0871,121.1435,120.7958,120.8804,177244.0
2022-01-03 10:40:00,128.63,129.3,128.24,129.27,363858.0,120.8804,121.51,120.5139,121.4818,363858.0
2022-01-03 10:45:00,129.27,129.45,129.05,129.12,286507.0,121.4818,121.651,121.2751,121.3408,286507.0
2022-01-03 10:50:00,129.1,129.12,128.83,129.09,109448.0,121.3221,121.3408,121.0683,121.3127,109448.0
2022-01-03 10:55:00,129.09,129.1,128.84,129.0,116474.0,121.3127,121.3221,121.0777,121.2281,116474.0
2022-01-03 11:00:00,129.0,129.1,128.88,128.91,130218.0,121.2281,121.3221,121.1153,121.1435,130218.0
2022-01-03 11:05:00,128.92,129.01,128.65,128.7,122593.0,121.1529,121.2375,120.8992,120.9461,122593.0
2022-01-03 11:10:00,128.71,128.72,128.13,128.23,183134.0,120.9555,120.9649,120.4105,120.5045,183134.0
2022-01-03 11:15:00,128.24,128.53,128.23,128.52,154358.0,120.5139,120.7864,120.5045,120.777,154358.0
2022-01-03 11:20:00,128.51,128.96,128.38,128.87,459532.0,120.7676,121.1905,120.6454,121.1059,459532.0
2022-01-03 11:25:00,128.87,129.14,128.68,129.13,168311.0,121.1059,121.3596,120.9274,121.3502,168311.0
2022-01-03 11:30:00,129.12,129.29,129.07,129.28,150125.0,121.3408,121.5006,121.2939,121.4912,150125.0
2022-01-03 11:35:00,129.3,129.32,128.69,128.89,129966.0,121.51,121.5288,120.9368,121.1247,129966.0
2022-01-03 11:40:00,128.88,129.28,128.85,129.24,119064.0,121.1153,121.4912,121.0871,121.4536,119064.0
2022-01-03 11:45:00,129.24,129.28,129.03,129.03,85758.0,121.4536,121.4912,121.2563,121.2563,85758.0
2022-01-03 11:50:00,129.05,129.1,128.87,129.06,96397.0,121.2751,121.3221,121.1059,121.2845,96397.0
2022-01-03 11:55:00,129.04,129.1,128.95,129.05,70525.0,121.2657,121.3221,121.1811,121.2751,70525.0
2022-01-03 12:00:00,129.04,129.04,128.67,128.83,160108.0,121.2657,121.2657,120.918,121.0683,160108.0
2022-01-03 12:05:00,128.84,128.92,128.7,128.71,66755.0,121.0777,121.1529,120.9461,120.9555,66755.0
2022-01-03 12:10:00,128.71,128.76,128.44,128.61,78138.0,120.9555,121.0025,120.7018,120.8616,78138.0
2022-01-03 12:15:00,128.61,128.79,128.56,128.58,69523.0,120.8616,121.0307,120.8146,120.8334,69523.0
2022-01-03 12:20:00,128.6,128.98,128.56,128.97,78647.0,120.8522,121.2093,120.8146,121.1999,78647.0
2022-01-03 12:25:00,128.97,128.97,128.86,128.91,42451.0,121.1999,121.1999,121.0965,121.1435,42451.0
2022-01-03 12:30:00,128.91,128.91,128.69,128.76,69232.0,121.1435,121.1435,120.9368,121.0025,69232.0
2022-01-03 12:35:00,128.78,128.78,128.54,128.59,49809.0,121.0213,121.0213,120.7958,120.8428,49809.0
2022-01-03 12:40:00,128.59,128.59,128.42,128.51,63597.0,120.8428,120.8428,120.683,120.7676,63597.0
2022-01-03 12:45:00,128.53,128.7,128.51,128.53,58687.0,120.7864,120.9461,120.7676,120.7864,58687.0
2022-01-03 12:50:00,128.53,128.58,128.31,128.35,76976.0,120.7864,120.8334,120.5796,120.6172,76976.0
2022-01-03 12:55:00,128.36,128.44,128.31,128.41,38419.0,120.6266,120.7018,120.5796,120.6736,38419.0
2022-01-03 13:00:00,128.41,128.46,128.32,128.37,50384.0,120.6736,120.7206,120.589,120.636,50384.0
2022-01-03 13:05:00,128.36,128.38,128.09,128.13,65045.0,120.6266,120.6454,120.3729,120.4105,65045.0
2022-01-03 13:10:00,128.13,128.36,128.05,128.25,60459.0,120.4105,120.6266,120.3353,120.5233,60459.0
2022-01-03 13:15:00,128.24,128.35,128.18,128.25,43731.0,120.5139,120.6172,120.4575,120.5233,43731.0
2022-01-03 13:20:00,128.25,128.39,128.15,128.18,87525.0,120.5233,120.6548,120.4293,120.4575,87525.0
2022-01-03 13:25:00,128.19,128.2,128.08,128.17,44877.0,120.4669,120.4763,120.3635,120.4481,44877.0
2022-01-03 13:30:00,128.17,128.23,128.05,128.05,41155.0,120.4481,120.5045,120.3353,120.3353,41155.0
2022-01-03 13:35:00,128.04,128.08,127.89,127.91,67724.0,120.3259,120.3635,120.1849,120.2037,67724.0
2022-01-03 13:40:00,127.9,128.19,127.85,128.17,88665.0,120.1943,120.4669,120.1474,120.4481,88665.0
2022-01-03 13:45:00,128.15,128.23,128.1,128.18,56721.0,120.4293,120.5045,120.3823,120.4575,56721.0
2022-01-03 13:50:00,128.18,128.29,128.17,128.23,37876.0,120.4575,120.5609,120.4481,120.5045,37876.0
2022-01-03 13:55:00,128.24,128.32,128.22,128.29,37682.0,120.5139,120.589,120.4951,120.5609,37682.0
2022-01-03 14:00:00,128.3,128.32,128.2,128.22,32055.0,120.5702,120.589,120.4763,120.4951,32055.0
2022-01-03 14:05:00,128.23,128.39,128.13,128.37,47334.0,120.5045,120.6548,120.4105,120.636,47334.0
2022-01-03 14:10:00,128.39,128.46,128.37,128.44,40976.0,120.6548,120.7206,120.636,120.7018,40976.0
2022-01-03 14:15:00,128.44,128.48,128.35,128.39,48494.0,120.7018,120.7394,120.6172,120.6548,48494.0
2022-01-03 14:20:00,128.39,128.48,128.37,128.46,50281.0,120.6548,120.7394,120.636,120.7206,50281.0
2022-01-03 14:25:00,128.47,128.67,128.45,128.67,75920.0,120.73,120.918,120.7112,120.918,75920.0
2022-01-03 14:30:00,128.67,128.8,128.64,128.65,74440.0,120.918,121.0401,120.8898,120.8992,74440.0
2022-01-03 14:35:00,128.66,128.7,128.56,128.65,40607.0,120.9086,120.9461,120.8146,120.8992,40607.0
2022-01-03 14:40:00,128.65,128.89,128.65,128.88,68301.0,120.8992,121.1247,120.8992,121.1153,68301.0
2022-01-03 14:45:00,128.88,128.91,128.83,128.86,70694.0,121.1153,121.1435,121.0683,121.0965,70694.0
2022-01-03 14:50:00,128.85,128.86,128.75,128.77,52051.0,121.0871,121.0965,120.9931,121.0119,52051.0
2022-01-03 14:55:00,128.77,128.77,128.55,128.55,60146.0,121.0119,121.0119,120.8052,120.8052,60146.0
2022-01-03 15:00:00,128.53,128.6,128.34,128.38,61764.0,120.7864,120.8522,120.6078,120.6454,61764.0
2022-01-03 15:05:00,128.39,128.41,128.33,128.39,62022.0,120.6548,120.6736,120.5984,120.6548,62022.0
2022-01-03 15:10:00,128.38,128.44,128.29,128.32,88210.0,120.6454,120.7018,120.5609,120.589,88210.0
2022-01-03 15:15:00,128.34,128.43,128.31,128.41,67017.0,120.6078,120.6924,120.5796,120.6736,67017.0
2022-01-03 15:20:00,128.41,128.6,128.31,128.36,121724.0,120.6736,120.8522,120.5796,120.6266,121724.0
2022-01-03 15:25:00,128.36,128.46,128.35,128.38,51715.0,120.6266,120.7206,120.6172,120.6454,51715.0
2022-01-03 15:30:00,128.38,128.4,128.25,128.3,110362.0,120.6454,120.6642,120.5233,120.5702,110362.0
2022-01-03 15:35:00,128.3,128.31,128.15,128.25,90779.0,120.5702,120.5796,120.4293,120.5233,90779.0
2022-01-03 15:40:00,128.24,128.4,128.15,128.23,101351.0,120.5139,120.6642,120.4293,120.5045,101351.0
2022-01-03 15:45:00,128.25,128.39,128.16,128.37,135361.0,120.5233,120.6548,120.4387,120.636,135361.0
2022-01-03 15:50:00,128.38,128.5,128.26,128.5,300928.0,120.6454,120.7582,120.5327,120.7582,300928.0
2022-01-03 15:55:00,128.5,128.88,128.41,128.81,598074.0,120.7582,121.1153,120.6736,121.0495,598074.0
2022-01-04 09:30:00,130.87,132.81,130.65,132.71,1341566.0,122.9854,124.8085,122.7787,124.7146,1341566.0
2022-01-04 09:35:00,132.74,134.2,132.07,134.01,837777.0,124.7427,126.1148,124.1131,125.9362,837777.0
2022-01-04 09:40:00,133.98,134.08,133.2,133.4,468101.0,125.908,126.002,125.175,125.363,468101.0
2022-01-04 09:45:00,133.39,133.78,132.76,133.69,421753.0,125.3536,125.7201,124.7615,125.6355,421753.0
2022-01-04 09:50:00,133.69,134.78,133.28,134.67,549076.0,125.6355,126.6598,125.2502,126.5565,549076.0
2022-01-04 09:55:00,134.69,135.24,134.3,134.35,677339.0,126.5753,127.0921,126.2088,126.2558,677339.0
2022-01-04 10:00:00,134.37,134.46,133.53,133.84,388255.0,126.2745,126.3591,125.4852,125.7765,388255.0
2022-01-04 10:05:00,133.85,135.5,133.8,135.46,718819.0,125.7859,127.3365,125.7389,127.2989,718819.0
2022-01-04 10:10:00,135.46,135.46,133.88,133.95,485224.0,127.2989,127.2989,125.8141,125.8799,485224.0
2022-01-04 10:15:00,133.94,134.6,133.92,134.52,255581.0,125.8705,126.4907,125.8517,126.4155,255581.0
2022-01-04 10:20:00,134.5,134.79,134.41,134.48,284206.0,126.3967,126.6692,126.3121,126.3779,284206.0
2022-01-04 10:25:00,134.46,134.46,133.57,133.64,284201.0,126.3591,126.3591,125.5227,125.5885,284201.0
2022-01-04 10:30:00,133.65,133.67,132.22,132.24,426002.0,125.5979,125.6167,124.2541,124.2729,426002.0
2022-01-04 10:35:00,132.23,132.34,131.25,131.31,635144.0,124.2635,124.3668,123.3425,123.3989,635144.0
2022-01-04 10:40:00,131.29,131.92,131.16,131.8,406637.0,123.3801,123.9722,123.2579,123.8594,406637.0
2022-01-04 10:45:00,131.8,132.83,131.79,132.77,301967.0,123.8594,124.8273,123.85,124.7709,301967.0
2022-01-04 10:50:00,132.78,132.82,132.08,132.08,249431.0,124.7803,124.8179,124.1225,124.1225,249431.0
2022-01-04 10:55:00,132.08,132.3,131.95,132.06,164294.0,124.1225,124.3293,124.0003,124.1037,164294.0
2022-01-04 11:00:00,132.05,132.05,131.6,131.74,243193.0,124.0943,124.0943,123.6714,123.803,243193.0
2022-01-04 11:05:00,131.74,131.92,131.54,131.87,201971.0,123.803,123.9722,123.615,123.9252,201971.0
2022-01-04 11:10:00,131.88,131.98,131.58,131.74,155149.0,123.9346,124.0285,123.6526,123.803,155149.0
2022-01-04 11:15:00,131.73,131.76,131.17,131.25,212619.0,123.7936,123.8218,123.2673,123.3425,212619.0
2022-01-04 11:20:00,131.25,131.4,130.3,130.67,423949.0,123.3425,123.4835,122.4498,122.7975,423949.0
2022-01-04 11:25:00,130.66,131.05,130.52,131.02,175384.0,122.7881,123.1546,122.6565,123.1264,175384.0
2022-01-04 11:30:00,131.03,131.41,131.01,131.34,138701.0,123.1358,123.4929,123.117,123.4271,138701.0
2022-01-04 11:35:00,131.33,131.54,131.22,131.49,125731.0,123.4177,123.615,123.3143,123.5681,125731.0
2022-01-04 11:40:00,131.5,131.7,131.45,131.69,145268.0,123.5775,123.7654,123.5305,123.756,145268.0
2022-01-04 11:45:00,131.69,131.8,131.6,131.71,207184.0,123.756,123.8594,123.6714,123.7748,207184.0
2022-01-04 11:50:00,131.71,131.78,131.41,131.61,119470.0,123.7748,123.8406,123.4929,123.6808,119470.0
2022-01-04 11:55:00,131.59,131.73,131.51,131.66,58690.0,123.662,123.7936,123.5869,123.7278,58690.0
2022-01-04 12:00:00,131.66,131.78,131.24,131.35,241945.0,123.7278,123.8406,123.3331,123.4365,241945.0
2022-01-04 12:05:00,131.37,131.4,131.1,131.16,69677.0,123.4553,123.4835,123.2016,123.2579,69677.0
2022-01-04 12:10:00,131.15,131.5,131.09,131.46,71949.0,123.2485,123.5775,123.1922,123.5399,71949.0
2022-01-04 12:15:00,131.46,131.89,131.45,131.71,106947.0,123.5399,123.944,123.5305,123.7748,106947.0
2022-01-04 12:20:00,131.7,131.89,131.64,131.65,381618.0,123.7654,123.944,123.709,123.7184,381618.0
2022-01-04 12:25:00,131.66,131.88,131.65,131.79,160316.0,123.7278,123.9346,123.7184,123.85,160316.0
2022-01-04 12:30:00,131.79,131.98,131.72,131.94,68712.0,123.85,124.0285,123.7842,123.9909,68712.0
2022-01-04 12:35:00,131.95,132.46,131.94,132.36,159517.0,124.0003,124.4796,123.9909,124.3856,159517.0
2022-01-04 12:40:00,132.35,132.36,132.09,132.24,71454.0,124.3762,124.3856,124.1319,124.2729,71454.0
2022-01-04 12:45:00,132.25,132.27,132.01,132.03,61837.0,124.2823,124.3011,124.0567,124.0755,61837.0
2022-01-04 12:50:00,132.02,132.05,131.68,131.72,82156.0,124.0661,124.0943,123.7466,123.7842,82156.0
2022-01-04 12:55:00,131.73,131.73,131.57,131.66,84915.0,123.7936,123.7936,123.6432,123.7278,84915.0
2022-01-04 13:00:00,131.67,131.71,131.51,131.53,52146.0,123.7372,123.7748,123.5869,123.6056,52146.0
2022-01-04 13:05:00,131.54,131.67,131.34,131.41,61965.0,123.615,123.7372,123.4271,123.4929,61965.0
2022-01-04 13:10:00,131.41,131.51,131.02,131.06,80757.0,123.4929,123.5869,123.1264,123.164,80757.0
2022-01-04 13:15:00,131.05,131.11,130.82,130.89,81852.0,123.1546,123.211,122.9384,123.0042,81852.0
2022-01-04 13:20:00,130.89,131.09,130.83,131.07,69411.0,123.0042,123.1922,122.9478,123.1734,69411.0
2022-01-04 13:25:00,131.06,131.6,130.94,131.47,132883.0,123.164,123.6714,123.0512,123.5493,132883.0
2022-01-04 13:30:00,131.47,131.79,131.25,131.76,118314.0,123.5493,123.85,123.3425,123.8218,118314.0
2022-01-04 13:35:00,131.75,131.99,131.75,131.88,84504.0,123.8124,124.0379,123.8124,123.9346,84504.0
2022-01-04 13:40:00,131.86,132.11,131.8,132.1,101313.0,123.9158,124.1507,123.8594,124.1413,101313.0
2022-01-04 13:45:00,132.11,132.34,132.1,132.24,102603.0,124.1507,124.3668,124.1413,124.2729,102603.0
2022-01-04 13:50:00,132.23,132.26,131.96,132.04,86042.0,124.2635,124.2917,124.0097,124.0849,86042.0
2022-01-04 13:55:00,132.04,132.27,131.91,132.26,99594.0,124.0849,124.3011,123.9628,124.2917,99594.0
2022-01-04 14:00:00,132.25,132.41,132.22,132.33,67506.0,124.2823,124.4326,124.2541,124.3575,67506.0
2022-01-04 14:05:00,132.29,132.35,132.17,132.24,69561.0,124.3199,124.3762,124.2071,124.2729,69561.0
2022-01-04 14:10:00,132.23,132.47,132.16,132.46,88372.0,124.2635,124.489,124.1977,124.4796,88372.0
2022-01-04 14:15:00,132.45,132.45,132.18,132.24,76364.0,124.4702,124.4702,124.2165,124.2729,76364.0
2022-01-04 14:20:00,132.23,132.63,132.22,132.62,124057.0,124.2635,124.6394,124.2541,124.63,124057.0
2022-01-04 14:25:00,132.63,132.99,132.61,132.9,232086.0,124.6394,124.9777,124.6206,124.8931,232086.0
2022-01-04 14:30:00,132.89,133.44,132.89,133.16,230263.0,124.8837,125.4006,124.8837,125.1374,230263.0
2022-01-04 14:35:00,133.17,133.23,132.81,132.9,138106.0,125.1468,125.2032,124.8085,124.8931,138106.0
2022-01-04 14:40:00,132.89,133.33,132.78,133.27,115169.0,124.8837,125.2972,124.7803,125.2408,115169.0
2022-01-04 14:45:00,133.26,133.57,133.21,133.54,125373.0,125.2314,125.5227,125.1844,125.4946,125373.0
2022-01-04 14:50:00,133.56,133.61,133.38,133.45,136455.0,125.5133,125.5603,125.3442,125.41,136455.0
2022-01-04 14:55:00,133.45,133.72,133.45,133.64,123183.0,125.41,125.6637,125.41,125.5885,123183.0
2022-01-04 15:00:00,133.64,133.69,133.43,133.6,134704.0,125.5885,125.6355,125.3912,125.5509,134704.0
2022-01-04 15:05:00,133.61,133.62,133.27,133.61,117526.0,125.5603,125.5697,125.2408,125.5603,117526.0
2022-01-04 15:10:00,133.61,134.05,133.59,133.99,281921.0,125.5603,125.9738,125.5415,125.9174,281921.0
2022-01-04 15:15:00,134.0,134.15,133.92,133.99,196026.0,125.9268,126.0678,125.8517,125.9174,196026.0
2022-01-04 15:20:00,133.98,134.15,133.43,133.44,189221.0,125.908,126.0678,125.3912,125.4006,189221.0
2022-01-04 15:25:00,133.44,133.47,133.17,133.22,207589.0,125.4006,125.4288,125.1468,125.1938,207589.0
2022-01-04 15:30:00,133.21,133.5,133.11,133.31,243774.0,125.1844,125.457,125.0905,125.2784,243774.0
2022-01-04 15:35:00,133.29,133.3,133.1,133.27,207842.0,125.2596,125.269,125.0811,125.2408,207842.0
2022-01-04 15:40:00,133.27,133.51,133.25,133.3,179584.0,125.2408,125.4664,125.222,125.269,179584.0
2022-01-04 15:45:00,133.3,133.41,132.96,133.39,264506.0,125.269,125.3724,124.9495,125.3536,264506.0
2022-01-04 15:50:00,133.39,133.63,133.31,133.56,681491.0,125.3536,125.5791,125.2784,125.5133,681491.0
2022-01-04 15:55:00,133.56,133.6,133.3,133.38,587002.0,125.5133,125.5509,125.269,125.3442,587002.0
2022-01-05 09:30:00,130.71,130.88,128.62,129.18,1282335.0,122.8351,122.9948,120.871,121.3972,1282335.0
2022-01-05 09:35:00,129.17,130.22,128.32,129.87,590444.0,121.3878,122.3746,120.589,122.0457,590444.0
2022-01-05 09:40:00,129.85,129.86,128.98,129.29,344262.0,122.0269,122.0363,121.2093,121.5006,344262.0
2022-01-05 09:45:00,129.31,129.7,128.6,128.88,329042.0,121.5194,121.8859,120.8522,121.1153,329042.0
2022-01-05 09:50:00,128.9,129.24,128.55,128.93,261745.0,121.1341,121.4536,120.8052,121.1623,261745.0
2022-01-05 09:55:00,128.96,129.37,128.8,129.17,287457.0,121.1905,121.5758,121.0401,121.3878,287457.0
2022-01-05 10:00:00,129.17,129.79,129.05,129.55,245232.0,121.3878,121.9705,121.2751,121.7449,245232.0
2022-01-05 10:05:00,129.57,129.8,129.25,129.28,198643.0,121.7637,121.9799,121.463,121.4912,198643.0
2022-01-05 10:10:00,129.26,129.39,128.9,128.94,166695.0,121.4724,121.5946,121.1341,121.1717,166695.0
2022-01-05 10:15:00,128.94,128.98,128.5,128.57,202700.0,121.1717,121.2093,120.7582,120.824,202700.0
2022-01-05 10:20:00,128.56,128.91,128.48,128.65,166945.0,120.8146,121.1435,120.7394,120.8992,166945.0
2022-01-05 10:25:00,128.67,129.37,128.62,129.21,180918.0,120.918,121.5758,120.871,121.4254,180918.0
2022-01-05 10:30:00,129.19,129.21,128.7,128.8,188237.0,121.4066,121.4254,120.9461,121.0401,188237.0
2022-01-05 10:35:00,128.79,129.02,128.26,128.4,182636.0,121.0307,121.2469,120.5327,120.6642,182636.0
2022-01-05 10:40:00,128.38,128.43,127.97,128.0,270688.0,120.6454,120.6924,120.2601,120.2883,270688.0
2022-01-05 10:45:00,127.99,128.45,127.88,128.38,180290.0,120.2789,120.7112,120.1756,120.6454,180290.0
2022-01-05 10:50:00,128.39,128.42,128.19,128.38,110381.0,120.6548,120.683,120.4669,120.6454,110381.0
2022-01-05 10:55:00,128.37,128.91,128.36,128.9,152882.0,120.636,121.1435,120.6266,121.1341,152882.0
2022-01-05 11:00:00,128.9,129.06,128.62,128.68,149053.0,121.1341,121.2845,120.871,120.9274,149053.0
2022-01-05 11:05:00,128.69,128.95,128.69,128.85,103511.0,120.9368,121.1811,120.9368,121.0871,103511.0
2022-01-05 11:10:00,128.84,129.14,128.82,129.11,108769.0,121.0777,121.3596,121.0589,121.3314,108769.0
2022-01-05 11:15:00,129.11,129.14,128.92,129.04,142084.0,121.3314,121.3596,121.1529,121.2657,142084.0
2022-01-05 11:20:00,129.05,129.07,128.85,129.0,121779.0,121.2751,121.2939,121.0871,121.2281,121779.0
2022-01-05 11:25:00,129.0,129.09,128.88,129.06,103991.0,121.2281,121.3127,121.1153,121.2845,103991.0
2022-01-05 11:30:00,129.07,129.18,128.86,128.88,139335.0,121.2939,121.3972,121.0965,121.1153,139335.0
2022-01-05 11:35:00,128.88,128.96,128.57,128.66,120418.0,121.1153,121.1905,120.824,120.9086,120418.0
2022-01-05 11:40:00,128.66,129.03,128.64,128.71,95153.0,120.9086,121.2563,120.8898,120.9555,95153.0
2022-01-05 11:45:00,128.71,128.89,128.7,128.76,86616.0,120.9555,121.1247,120.9461,121.0025,86616.0
2022-01-05 11:50:00,128.76,128.87,128.61,128.82,86360.0,121.0025,121.1059,120.8616,121.0589,86360.0
2022-01-05 11:55:00,128.82,129.02,128.67,128.99,158817.0,121.0589,121.2469,120.918,121.2187,158817.0
2022-01-05 12:00:00,128.97,129.07,128.82,128.9,94449.0,121.1999,121.2939,121.0589,121.1341,94449.0
2022-01-05 12:05:00,128.9,128.95,128.52,128.6,92734.0,121.1341,121.1811,120.777,120.8522,92734.0
2022-01-05 12:10:00,128.58,128.9,128.58,128.83,81023.0,120.8334,121.1341,120.8334,121.0683,81023.0
2022-01-05 12:15:00,128.83,129.21,128.82,129.08,131566.0,121.0683,121.4254,121.0589,121.3033,131566.0
2022-01-05 12:20:00,129.09,129.43,129.01,129.41,108660.0,121.3127,121.6322,121.2375,121.6134,108660.0
2022-01-05 12:25:00,129.41,129.77,129.34,129.69,196912.0,121.6134,121.9517,121.5476,121.8765,196912.0
2022-01-05 12:30:00,129.68,129.68,129.36,129.47,121082.0,121.8671,121.8671,121.5664,121.6698,121082.0
2022-01-05 12:35:00,129.47,129.56,129.1,129.1,83800.0,121.6698,121.7543,121.3221,121.3221,83800.0
2022-01-05 12:40:00,129.1,129.2,128.89,128.93,93854.0,121.3221,121.416,121.1247,121.1623,93854.0
2022-01-05 12:45:00,128.94,128.96,128.56,128.56,91320.0,121.1717,121.1905,120.8146,120.8146,91320.0
2022-01-05 12:50:00,128.57,128.78,128.39,128.76,118869.0,120.824,121.0213,120.6548,121.0025,118869.0
2022-01-05 12:55:00,128.77,128.77,128.51,128.53,68391.0,121.0119,121.0119,120.7676,120.7864,68391.0
2022-01-05 13:00:00,128.5,128.75,128.47,128.51,64030.0,120.7582,120.9931,120.73,120.7676,64030.0
2022-01-05 13:05:00,128.52,128.56,128.26,128.28,81677.0,120.777,120.8146,120.5327,120.5515,81677.0
2022-01-05 13:10:00,128.29,128.75,128.26,128.73,95810.0,120.5609,120.9931,120.5327,120.9743,95810.0
2022-01-05 13:15:00,128.76,129.07,128.76,129.01,100088.0,121.0025,121.2939,121.0025,121.2375,100088.0
2022-01-05 13:20:00,129.01,129.22,128.95,129.18,82976.0,121.2375,121.4348,121.1811,121.3972,82976.0
2022-01-05 13:25:00,129.19,129.28,129.08,129.27,75958.0,121.4066,121.4912,121.3033,121.4818,75958.0
2022-01-05 13:30:00,129.25,129.54,129.22,129.51,113030.0,121.463,121.7355,121.4348,121.7073,113030.0
2022-01-05 13:35:00,129.52,129.55,129.32,129.45,89242.0,121.7167,121.7449,121.5288,121.651,89242.0
2022-01-05 13:40:00,129.47,129.7,129.47,129.54,78169.0,121.6698,121.8859,121.6698,121.7355,78169.0
2022-01-05 13:45:00,129.54,129.63,129.42,129.43,84442.0,121.7355,121.8201,121.6228,121.6322,84442.0
2022-01-05 13:50:00,129.44,129.63,129.4,129.6,56902.0,121.6416,121.8201,121.604,121.7919,56902.0
2022-01-05 13:55:00,129.61,129.65,129.46,129.52,66971.0,121.8013,121.8389,121.6604,121.7167,66971.0
2022-01-05 14:00:00,129.52,129.55,128.68,128.71,82696.0,121.7167,121.7449,120.9274,120.9555,82696.0
2022-01-05 14:05:00,128.73,128.79,128.42,128.47,84227.0,120.9743,121.0307,120.683,120.73,84227.0
2022-01-05 14:10:00,128.49,128.51,128.1,128.23,117138.0,120.7488,120.7676,120.3823,120.5045,117138.0
2022-01-05 14:15:00,128.25,128.36,128.12,128.18,86052.0,120.5233,120.6266,120.4011,120.4575,86052.0
2022-01-05 14:20:00,128.18,128.31,128.07,128.31,119035.0,120.4575,120.5796,120.3541,120.5796,119035.0
2022-01-05 14:25:00,128.33,128.62,128.18,128.25,83189.0,120.5984,120.871,120.4575,120.5233,83189.0
2022-01-05 14:30:00,128.22,128.52,128.2,128.25,93239.0,120.4951,120.777,120.4763,120.5233,93239.0
2022-01-05 14:35:00,128.25,128.45,128.15,128.2,132824.0,120.5233,120.7112,120.4293,120.4763,132824.0
2022-01-05 14:40:00,128.2,128.24,128.06,128.09,82129.0,120.4763,120.5139,120.3447,120.3729,82129.0
2022-01-05 14:45:00,128.09,128.15,127.87,127.9,125378.0,120.3729,120.4293,120.1662,120.1943,125378.0
2022-01-05 14:50:00,127.9,128.22,127.89,128.2,118604.0,120.1943,120.4951,120.1849,120.4763,118604.0
2022-01-05 14:55:00,128.2,128.21,127.94,128.0,100050.0,120.4763,120.4857,120.2319,120.2883,100050.0
2022-01-05 15:00:00,127.97,127.99,127.41,127.45,182451.0,120.2601,120.2789,119.7339,119.7715,182451.0
2022-01-05 15:05:00,127.45,127.65,127.44,127.61,134080.0,119.7715,119.9594,119.7621,119.9218,134080.0
2022-01-05 15:10:00,127.61,127.86,127.41,127.78,115574.0,119.9218,120.1568,119.7339,120.0816,115574.0
2022-01-05 15:15:00,127.8,127.8,127.46,127.51,108993.0,120.1004,120.1004,119.7809,119.8278,108993.0
2022-01-05 15:20:00,127.51,127.97,127.45,127.85,114142.0,119.8278,120.2601,119.7715,120.1474,114142.0
2022-01-05 15:25:00,127.85,127.96,127.6,127.7,119803.0,120.1474,120.2507,119.9124,120.0064,119803.0
2022-01-05 15:30:00,127.68,127.8,127.61,127.68,134200.0,119.9876,120.1004,119.9218,119.9876,134200.0
2022-01-05 15:35:00,127.69,127.94,127.53,127.82,143395.0,119.997,120.2319,119.8466,120.1192,143395.0
2022-01-05 15:40:00,127.81,127.94,127.72,127.75,173388.0,120.1098,120.2319,120.0252,120.0534,173388.0
2022-01-05 15:45:00,127.75,127.81,127.44,127.46,196518.0,120.0534,120.1098,119.7621,119.7809,196518.0
2022-01-05 15:50:00,127.49,127.64,127.27,127.28,279196.0,119.809,119.95,119.6023,119.6117,279196.0
2022-01-05 15:55:00,127.29,127.36,126.88,127.1,753861.0,119.6211,119.6869,119.2358,119.4425,753861.0
2022-01-06 09:30:00,127.0,127.36,126.3,126.73,825523.0,119.3486,119.6869,118.6907,119.0948,825523.0
2022-01-06 09:35:00,126.73,127.95,126.69,127.19,333407.0,119.0948,120.2413,119.0572,119.5271,333407.0
2022-01-06 09:40:00,127.25,127.69,126.95,127.24,194122.0,119.5835,119.997,119.3016,119.5741,194122.0
2022-01-06 09:45:00,127.31,127.44,126.42,126.51,265122.0,119.6399,119.7621,118.8035,118.8881,265122.0
2022-01-06 09:50:00,126.57,126.6,126.26,126.28,137235.0,118.9445,118.9727,118.6532,118.6719,137235.0
2022-01-06 09:55:00,126.3,126.45,125.85,126.0,237408.0,118.6907,118.8317,118.2679,118.4088,237408.0
2022-01-06 10:00:00,125.97,126.2,125.61,125.62,335371.0,118.3806,118.5968,118.0423,118.0517,335371.0
2022-01-06 10:05:00,125.6,125.77,125.24,125.57,244828.0,118.0329,118.1927,117.6946,118.0047,244828.0
2022-01-06 10:10:00,125.44,125.48,124.81,125.2,208392.0,117.8826,117.9201,117.2905,117.657,208392.0
2022-01-06 10:15:00,125.21,125.97,125.2,125.48,155516.0,117.6664,118.3806,117.657,117.9201,155516.0
2022-01-06 10:20:00,125.48,126.17,125.41,126.12,353843.0,117.9201,118.5686,117.8544,118.5216,353843.0
2022-01-06 10:25:00,126.11,126.82,126.11,126.73,202612.0,118.5122,119.1794,118.5122,119.0948,202612.0
2022-01-06 10:30:00,126.75,127.41,126.74,127.19,195583.0,119.1136,119.7339,119.1042,119.5271,195583.0
2022-01-06 10:35:00,127.18,127.38,126.98,127.18,139238.0,119.5177,119.7057,119.3298,119.5177,139238.0
2022-01-06 10:40:00,127.2,127.2,126.6,126.73,91445.0,119.5365,119.5365,118.9727,119.0948,91445.0
2022-01-06 10:45:00,126.78,127.3,126.69,127.25,75382.0,119.1418,119.6305,119.0572,119.5835,75382.0
2022-01-06 10:50:00,127.23,127.28,126.78,126.92,86306.0,119.5647,119.6117,119.1418,119.2734,86306.0
2022-01-06 10:55:00,126.94,127.56,126.85,127.39,122812.0,119.2922,119.8748,119.2076,119.7151,122812.0
2022-01-06 11:00:00,127.39,127.51,127.15,127.36,113480.0,119.7151,119.8278,119.4895,119.6869,113480.0
2022-01-06 11:05:00,127.35,127.74,127.25,127.64,132080.0,119.6775,120.044,119.5835,119.95,132080.0
2022-01-06 11:10:00,127.63,127.97,127.58,127.78,175935.0,119.9406,120.2601,119.8936,120.0816,175935.0
2022-01-06 11:15:00,127.76,128.14,127.72,128.03,149835.0,120.0628,120.4199,120.0252,120.3165,149835.0
2022-01-06 11:20:00,128.03,128.03,127.66,127.95,93329.0,120.3165,120.3165,119.9688,120.2413,93329.0
2022-01-06 11:25:00,127.93,128.09,127.57,128.07,140625.0,120.2225,120.3729,119.8842,120.3541,140625.0
2022-01-06 11:30:00,128.08,128.16,127.48,127.71,92838.0,120.3635,120.4387,119.7997,120.0158,92838.0
2022-01-06 11:35:00,127.72,128.11,127.58,127.93,133670.0,120.0252,120.3917,119.8936,120.2225,133670.0
2022-01-06 11:40:00,127.93,128.14,127.75,128.06,121937.0,120.2225,120.4199,120.0534,120.3447,121937.0
2022-01-06 11:45:00,128.04,128.21,127.89,128.17,107455.0,120.3259,120.4857,120.1849,120.4481,107455.0
2022-01-06 11:50:00,128.15,128.2,127.99,128.09,61751.0,120.4293,120.4763,120.2789,120.3729,61751.0
2022-01-06 11:55:00,128.09,128.18,127.98,128.0,60456.0,120.3729,120.4575,120.2695,120.2883,60456.0
2022-01-06 12:00:00,128.0,128.11,127.9,127.99,126967.0,120.2883,120.3917,120.1943,120.2789,126967.0
2022-01-06 12:05:00,127.98,128.19,127.89,128.13,94502.0,120.2695,120.4669,120.1849,120.4105,94502.0
2022-01-06 12:10:00,128.11,128.14,127.94,128.04,89041.0,120.3917,120.4199,120.2319,120.3259,89041.0
2022-01-06 12:15:00,128.05,128.09,127.94,128.0,71990.0,120.3353,120.3729,120.2319,120.2883,71990.0
2022-01-06 12:20:00,127.99,128.12,127.91,128.06,73887.0,120.2789,120.4011,120.2037,120.3447,73887.0
2022-01-06 12:25:00,128.07,128.19,127.94,128.12,54645.0,120.3541,120.4669,120.2319,120.4011,54645.0
2022-01-06 12:30:00,128.13,128.18,128.03,128.14,41247.0,120.4105,120.4575,120.3165,120.4199,41247.0
2022-01-06 12:35:00,128.15,128.17,127.93,127.98,53968.0,120.4293,120.4481,120.2225,120.2695,53968.0
2022-01-06 12:40:00,127.99,128.56,127.98,128.56,95207.0,120.2789,120.8146,120.2695,120.8146,95207.0
2022-01-06 12:45:00,128.55,128.75,128.42,128.69,141866.0,120.8052,120.9931,120.683,120.9368,141866.0
2022-01-06 12:50:00,128.7,128.99,128.68,128.81,173644.0,120.9461,121.2187,120.9274,121.0495,173644.0
2022-01-06 12:55:00,128.82,128.82,128.52,128.55,56296.0,121.0589,121.0589,120.777,120.8052,56296.0
2022-01-06 13:00:00,128.55,128.58,128.39,128.49,51400.0,120.8052,120.8334,120.6548,120.7488,51400.0
2022-01-06 13:05:00,128.5,128.56,128.33,128.48,49419.0,120.7582,120.8146,120.5984,120.7394,49419.0
2022-01-06 13:10:00,128.48,128.54,128.3,128.41,40021.0,120.7394,120.7958,120.5702,120.6736,40021.0
2022-01-06 13:15:00,128.41,128.43,128.16,128.25,44874.0,120.6736,120.6924,120.4387,120.5233,44874.0
2022-01-06 13:20:00,128.25,128.3,128.0,128.03,51286.0,120.5233,120.5702,120.2883,120.3165,51286.0
2022-01-06 13:25:00,128.02,128.14,127.98,128.03,58675.0,120.3071,120.4199,120.2695,120.3165,58675.0
2022-01-06 13:30:00,128.05,128.11,127.9,127.96,64588.0,120.3353,120.3917,120.1943,120.2507,64588.0
2022-01-06 13:35:00,127.97,128.08,127.9,128.0,129959.0,120.2601,120.3635,120.1943,120.2883,129959.0
2022-01-06 13:40:00,127.98,128.2,127.95,128.13,75870.0,120.2695,120.4763,120.2413,120.4105,75870.0
2022-01-06 13:45:00,128.11,128.2,128.05,128.14,35429.0,120.3917,120.4763,120.3353,120.4199,35429.0
2022-01-06 13:50:00,128.13,128.29,128.07,128.13,45376.0,120.4105,120.5609,120.3541,120.4105,45376.0
2022-01-06 13:55:00,128.14,128.16,127.96,128.1,43038.0,120.4199,120.4387,120.2507,120.3823,43038.0
2022-01-06 14:00:00,128.08,128.14,127.94,128.0,68030.0,120.3635,120.4199,120.2319,120.2883,68030.0
2022-01-06 14:05:00,127.99,128.15,127.9,128.14,311410.0,120.2789,120.4293,120.1943,120.4199,311410.0
2022-01-06 14:10:00,128.13,128.32,127.9,127.94,69376.0,120.4105,120.589,120.1943,120.2319,69376.0
2022-01-06 14:15:00,127.93,128.12,127.92,127.97,75180.0,120.2225,120.4011,120.2131,120.2601,75180.0
2022-01-06 14:20:00,127.96,128.02,127.77,127.87,202832.0,120.2507,120.3071,120.0722,120.1662,202832.0
2022-01-06 14:25:00,127.87,128.08,127.86,128.0,66509.0,120.1662,120.3635,120.1568,120.2883,66509.0
2022-01-06 14:30:00,128.0,128.1,127.78,127.81,116525.0,120.2883,120.3823,120.0816,120.1098,116525.0
2022-01-06 14:35:00,127.81,127.98,127.8,127.96,48076.0,120.1098,120.2695,120.1004,120.2507,48076.0
2022-01-06 14:40:00,127.96,128.16,127.95,128.13,61843.0,120.2507,120.4387,120.2413,120.4105,61843.0
2022-01-06 14:45:00,128.13,128.25,128.02,128.1,46156.0,120.4105,120.5233,120.3071,120.3823,46156.0
2022-01-06 14:50:00,128.09,128.12,127.88,127.95,54834.0,120.3729,120.4011,120.1756,120.2413,54834.0
2022-01-06 14:55:00,127.95,127.99,127.87,127.9,49039.0,120.2413,120.2789,120.1662,120.1943,49039.0
2022-01-06 15:00:00,127.91,128.09,127.88,128.03,51325.0,120.2037,120.3729,120.1756,120.3165,51325.0
2022-01-06 15:05:00,128.03,128.11,127.78,127.79,55113.0,120.3165,120.3917,120.0816,120.091,55113.0
2022-01-06 15:10:00,127.77,127.92,127.66,127.92,125245.0,120.0722,120.2131,119.9688,120.2131,125245.0
2022-01-06 15:15:00,127.93,127.96,127.56,127.58,79267.0,120.2225,120.2507,119.8748,119.8936,79267.0
2022-01-06 15:20:00,127.59,127.86,127.53,127.63,85463.0,119.903,120.1568,119.8466,119.9406,85463.0
2022-01-06 15:25:00,127.63,127.92,127.63,127.91,78767.0,119.9406,120.2131,119.9406,120.2037,78767.0
2022-01-06 15:30:00,127.9,127.96,127.61,127.76,78704.0,120.1943,120.2507,119.9218,120.0628,78704.0
2022-01-06 15:35:00,127.76,127.77,127.51,127.6,78176.0,120.0628,120.0722,119.8278,119.9124,78176.0
2022-01-06 15:40:00,127.62,127.67,127.48,127.53,94610.0,119.9312,119.9782,119.7997,119.8466,94610.0
2022-01-06 15:45:00,127.53,127.6,127.36,127.52,110908.0,119.8466,119.9124,119.6869,119.8372,110908.0
2022-01-06 15:50:00,127.54,127.7,127.32,127.37,147495.0,119.856,120.0064,119.6493,119.6963,147495.0
2022-01-06 15:55:00,127.36,129.0,127.17,128.8,1298184.0,119.6869,121.2281,119.5083,121.0401,1298184.0
2022-01-07 09:30:00,126.55,127.14,125.52,125.52,704489.0,118.9257,119.4801,117.9577,117.9577,704489.0
2022-01-07 09:35:00,125.52,125.89,125.1,125.73,305598.0,117.9577,118.3054,117.563,118.1551,305598.0
2022-01-07 09:40:00,125.66,126.02,125.31,125.73,349956.0,118.0893,118.4276,117.7604,118.1551,349956.0
2022-01-07 09:45:00,125.71,126.08,125.32,125.63,302945.0,118.1363,118.484,117.7698,118.0611,302945.0
2022-01-07 09:50:00,125.66,126.22,125.5,125.88,235236.0,118.0893,118.6156,117.9389,118.296,235236.0
2022-01-07 09:55:00,125.86,126.19,125.46,125.79,222282.0,118.2773,118.5874,117.9014,118.2115,222282.0
2022-01-07 10:00:00,125.85,125.85,125.37,125.51,438457.0,118.2679,118.2679,117.8168,117.9483,438457.0
2022-01-07 10:05:00,125.51,125.73,125.21,125.54,458179.0,117.9483,118.1551,117.6664,117.9765,458179.0
2022-01-07 10:10:00,125.52,125.81,125.37,125.71,326008.0,117.9577,118.2303,117.8168,118.1363,326008.0
2022-01-07 10:15:00,125.69,125.69,125.14,125.15,480799.0,118.1175,118.1175,117.6006,117.61,480799.0
2022-01-07 10:20:00,125.15,125.22,124.39,124.8,304676.0,117.61,117.6758,116.8958,117.2811,304676.0
2022-01-07 10:25:00,124.83,125.08,124.63,124.69,118894.0,117.3093,117.5442,117.1214,117.1777,118894.0
2022-01-07 10:30:00,124.66,124.81,124.24,124.27,121128.0,117.1495,117.2905,116.7549,116.783,121128.0
2022-01-07 10:35:00,124.26,124.36,123.64,123.67,283012.0,116.7736,116.8676,116.191,116.2192,283012.0
2022-01-07 10:40:00,123.67,123.95,123.59,123.9,355604.0,116.2192,116.4823,116.144,116.4353,355604.0
2022-01-07 10:45:00,123.93,124.05,123.86,123.93,283355.0,116.4635,116.5763,116.3977,116.4635,283355.0
2022-01-07 10:50:00,123.95,123.98,123.76,123.93,399579.0,116.4823,116.5105,116.3038,116.4635,399579.0
2022-01-07 10:55:00,123.95,124.23,123.81,123.96,227955.0,116.4823,116.7455,116.3508,116.4917,227955.0
2022-01-07 11:00:00,123.92,124.33,123.92,124.2,130967.0,116.4541,116.8394,116.4541,116.7173,130967.0
2022-01-07 11:05:00,124.2,124.36,123.97,124.02,111832.0,116.7173,116.8676,116.5011,116.5481,111832.0
2022-01-07 11:10:00,124.02,124.05,123.76,123.92,267864.0,116.5481,116.5763,116.3038,116.4541,267864.0
2022-01-07 11:15:00,123.91,123.97,123.73,123.81,226096.0,116.4447,116.5011,116.2756,116.3508,226096.0
2022-01-07 11:20:00,123.8,124.13,123.79,123.98,172486.0,116.3414,116.6515,116.332,116.5105,172486.0
2022-01-07 11:25:00,123.99,124.19,123.83,124.14,192939.0,116.5199,116.7079,116.3696,116.6609,192939.0
2022-01-07 11:30:00,124.13,124.25,124.01,124.02,82163.0,116.6515,116.7643,116.5387,116.5481,82163.0
2022-01-07 11:35:00,124.04,124.05,123.73,123.83,168472.0,116.5669,116.5763,116.2756,116.3696,168472.0
2022-01-07 11:40:00,123.83,124.06,123.74,123.88,187327.0,116.3696,116.5857,116.285,116.4165,187327.0
2022-01-07 11:45:00,123.91,124.1,123.85,124.1,79801.0,116.4447,116.6233,116.3883,116.6233,79801.0
2022-01-07 11:50:00,124.1,124.48,123.96,124.48,84781.0,116.6233,116.9804,116.4917,116.9804,84781.0
2022-01-07 11:55:00,124.49,124.64,124.15,124.16,99157.0,116.9898,117.1308,116.6703,116.6797,99157.0
2022-01-07 12:00:00,124.2,124.3,124.0,124.07,81423.0,116.7173,116.8112,116.5293,116.5951,81423.0
2022-01-07 12:05:00,124.08,124.27,124.02,124.19,54475.0,116.6045,116.783,116.5481,116.7079,54475.0
2022-01-07 12:10:00,124.19,124.38,124.11,124.19,77532.0,116.7079,116.8864,116.6327,116.7079,77532.0
2022-01-07 12:15:00,124.18,124.32,123.95,123.96,65544.0,116.6985,116.83,116.4823,116.4917,65544.0
2022-01-07 12:20:00,123.95,123.96,123.72,123.95,163679.0,116.4823,116.4917,116.2662,116.4823,163679.0
2022-01-07 12:25:00,123.95,124.04,123.86,123.89,47174.0,116.4823,116.5669,116.3977,116.4259,47174.0
2022-01-07 12:30:00,123.91,123.93,123.81,123.84,75437.0,116.4447,116.4635,116.3508,116.379,75437.0
2022-01-07 12:35:00,123.85,123.9,123.74,123.82,233213.0,116.3883,116.4353,116.285,116.3602,233213.0
2022-01-07 12:40:00,123.82,123.97,123.81,123.94,55888.0,116.3602,116.5011,116.3508,116.4729,55888.0
2022-01-07 12:45:00,123.93,124.23,123.88,124.17,113478.0,116.4635,116.7455,116.4165,116.6891,113478.0
2022-01-07 12:50:00,124.18,124.39,124.17,124.39,57879.0,116.6985,116.8958,116.6891,116.8958,57879.0
2022-01-07 12:55:00,124.39,124.52,124.22,124.43,137297.0,116.8958,117.018,116.7361,116.9334,137297.0
2022-01-07 13:00:00,124.44,124.65,124.32,124.51,186445.0,116.9428,117.1402,116.83,117.0086,186445.0
2022-01-07 13:05:00,124.51,124.64,124.46,124.54,53298.0,117.0086,117.1308,116.9616,117.0368,53298.0
2022-01-07 13:10:00,124.53,124.55,124.43,124.51,115028.0,117.0274,117.0462,116.9334,117.0086,115028.0
2022-01-07 13:15:00,124.51,124.59,124.45,124.5,90523.0,117.0086,117.0838,116.9522,116.9992,90523.0
2022-01-07 13:20:00,124.5,124.57,124.44,124.49,166798.0,116.9992,117.065,116.9428,116.9898,166798.0
2022-01-07 13:25:00,124.48,124.54,124.46,124.5,130206.0,116.9804,117.0368,116.9616,116.9992,130206.0
2022-01-07 13:30:00,124.51,124.73,124.48,124.59,55521.0,117.0086,117.2153,116.9804,117.0838,55521.0
2022-01-07 13:35:00,124.59,124.63,124.41,124.47,93215.0,117.0838,117.1214,116.9146,116.971,93215.0
2022-01-07 13:40:00,124.46,124.82,124.46,124.76,152647.0,116.9616,117.2999,116.9616,117.2435,152647.0
2022-01-07 13:45:00,124.76,124.79,124.65,124.78,161196.0,117.2435,117.2717,117.1402,117.2623,161196.0
2022-01-07 13:50:00,124.78,124.88,124.67,124.78,181903.0,117.2623,117.3563,117.1589,117.2623,181903.0
2022-01-07 13:55:00,124.79,124.89,124.74,124.77,99558.0,117.2717,117.3657,117.2247,117.2529,99558.0
2022-01-07 14:00:00,124.77,124.83,124.75,124.77,70405.0,117.2529,117.3093,117.2341,117.2529,70405.0
2022-01-07 14:05:00,124.77,124.91,124.7,124.83,169709.0,117.2529,117.3845,117.1871,117.3093,169709.0
2022-01-07 14:10:00,124.83,124.93,124.77,124.79,49314.0,117.3093,117.4033,117.2529,117.2717,49314.0
2022-01-07 14:15:00,124.8,124.84,124.72,124.82,105178.0,117.2811,117.3187,117.2059,117.2999,105178.0
2022-01-07 14:20:00,124.81,124.81,124.36,124.44,223136.0,117.2905,117.2905,116.8676,116.9428,223136.0
2022-01-07 14:25:00,124.44,124.63,124.42,124.55,50442.0,116.9428,117.1214,116.924,117.0462,50442.0
2022-01-07 14:30:00,124.55,124.55,124.28,124.3,70519.0,117.0462,117.0462,116.7924,116.8112,70519.0
2022-01-07 14:35:00,124.29,124.42,124.28,124.36,49350.0,116.8018,116.924,116.7924,116.8676,49350.0
2022-01-07 14:40:00,124.35,124.35,124.17,124.26,59480.0,116.8582,116.8582,116.6891,116.7736,59480.0
2022-01-07 14:45:00,124.26,124.57,124.24,124.34,47047.0,116.7736,117.065,116.7549,116.8488,47047.0
2022-01-07 14:50:00,124.35,124.69,124.33,124.64,144561.0,116.8582,117.1777,116.8394,117.1308,144561.0
2022-01-07 14:55:00,124.63,124.7,124.58,124.7,282534.0,117.1214,117.1871,117.0744,117.1871,282534.0
2022-01-07 15:00:00,124.71,124.78,124.63,124.66,121621.0,117.1965,117.2623,117.1214,117.1495,121621.0
2022-01-07 15:05:00,124.66,124.72,124.62,124.66,89416.0,117.1495,117.2059,117.112,117.1495,89416.0
2022-01-07 15:10:00,124.66,124.67,124.5,124.59,311841.0,117.1495,117.1589,116.9992,117.0838,311841.0
2022-01-07 15:15:00,124.58,124.62,124.3,124.59,578430.0,117.0744,117.112,116.8112,117.0838,578430.0
2022-01-07 15:20:00,124.58,124.71,124.55,124.65,227198.0,117.0744,117.1965,117.0462,117.1402,227198.0
2022-01-07 15:25:00,124.66,124.68,124.46,124.46,236312.0,117.1495,117.1683,116.9616,116.9616,236312.0
2022-01-07 15:30:00,124.45,124.71,124.17,124.22,609382.0,116.9522,117.1965,116.6891,116.7361,609382.0
2022-01-07 15:35:00,124.21,124.24,123.7,123.87,553250.0,116.7267,116.7549,116.2474,116.4071,553250.0
2022-01-07 15:40:00,123.85,124.02,123.8,123.98,236401.0,116.3883,116.5481,116.3414,116.5105,236401.0
2022-01-07 15:45:00,123.97,124.11,123.93,124.01,235262.0,116.5011,116.6327,116.4635,116.5387,235262.0
2022-01-07 15:50:00,124.0,124.14,123.62,123.68,565869.0,116.5293,116.6609,116.1722,116.2286,565869.0
2022-01-07 15:55:00,123.67,123.96,123.31,123.51,932476.0,116.2192,116.4917,115.8809,116.0688,932476.0
2022-01-10 09:30:00,125.11,125.87,124.58,124.8,700645.0,117.5724,118.2866,117.0744,117.2811,700645.0
2022-01-10 09:35:00,124.72,125.42,124.58,125.2,311166.0,117.2059,117.8638,117.0744,117.657,311166.0
2022-01-10 09:40:00,125.21,125.76,125.07,125.55,167397.0,117.6664,118.1833,117.5348,117.9859,167397.0
2022-01-10 09:45:00,125.58,125.59,124.97,125.15,149503.0,118.0141,118.0235,117.4409,117.61,149503.0
2022-01-10 09:50:00,125.15,125.5,125.05,125.1,90775.0,117.61,117.9389,117.5161,117.563,90775.0
2022-01-10 09:55:00,125.1,125.12,124.65,124.71,110381.0,117.563,117.5818,117.1402,117.1965,110381.0
2022-01-10 10:00:00,124.69,124.86,124.63,124.74,167487.0,117.1777,117.3375,117.1214,117.2247,167487.0
2022-01-10 10:05:00,124.73,125.46,124.71,125.23,150202.0,117.2153,117.9014,117.1965,117.6852,150202.0
2022-01-10 10:10:00,125.21,125.28,124.72,124.77,92653.0,117.6664,117.7322,117.2059,117.2529,92653.0
2022-01-10 10:15:00,124.76,125.28,124.76,125.09,115221.0,117.2435,117.7322,117.2435,117.5536,115221.0
2022-01-10 10:20:00,125.09,125.4,125.09,125.33,114255.0,117.5536,117.845,117.5536,117.7792,114255.0
2022-01-10 10:25:00,125.33,125.64,125.04,125.19,166828.0,117.7792,118.0705,117.5067,117.6476,166828.0
2022-01-10 10:30:00,125.21,125.29,125.03,125.15,103963.0,117.6664,117.7416,117.4973,117.61,103963.0
2022-01-10 10:35:00,125.14,125.28,124.78,124.8,169014.0,117.6006,117.7322,117.2623,117.2811,169014.0
2022-01-10 10:40:00,124.82,124.97,124.66,124.75,169750.0,117.2999,117.4409,117.1495,117.2341,169750.0
2022-01-10 10:45:00,124.73,125.16,124.65,124.78,166454.0,117.2153,117.6194,117.1402,117.2623,166454.0
2022-01-10 10:50:00,124.78,124.82,124.51,124.63,119531.0,117.2623,117.2999,117.0086,117.1214,119531.0
2022-01-10 10:55:00,124.6,124.68,124.32,124.45,143717.0,117.0932,117.1683,116.83,116.9522,143717.0
2022-01-10 11:00:00,124.44,124.44,123.92,124.0,172904.0,116.9428,116.9428,116.4541,116.5293,172904.0
2022-01-10 11:05:00,124.0,124.27,123.99,124.25,74510.0,116.5293,116.783,116.5199,116.7643,74510.0
2022-01-10 11:10:00,124.22,124.71,124.14,124.53,85338.0,116.7361,117.1965,116.6609,117.0274,85338.0
2022-01-10 11:15:00,124.53,124.72,124.28,124.67,71160.0,117.0274,117.2059,116.7924,117.1589,71160.0
2022-01-10 11:20:00,124.66,124.74,124.54,124.62,67727.0,117.1495,117.2247,117.0368,117.112,67727.0
2022-01-10 11:25:00,124.62,124.89,124.4,124.73,97234.0,117.112,117.3657,116.9052,117.2153,97234.0
2022-01-10 11:30:00,124.72,124.78,124.56,124.58,40476.0,117.2059,117.2623,117.0556,117.0744,40476.0
2022-01-10 11:35:00,124.6,124.81,124.42,124.44,55878.0,117.0932,117.2905,116.924,116.9428,55878.0
2022-01-10 11:40:00,124.43,124.54,124.23,124.49,77530.0,116.9334,117.0368,116.7455,116.9898,77530.0
2022-01-10 11:45:00,124.5,124.75,124.27,124.4,89985.0,116.9992,117.2341,116.783,116.9052,89985.0
2022-01-10 11:50:00,124.38,124.9,124.33,124.62,78456.0,116.8864,117.3751,116.8394,117.112,78456.0
2022-01-10 11:55:00,124.61,124.84,124.57,124.66,62371.0,117.1026,117.3187,117.065,117.1495,62371.0
2022-01-10 12:00:00,124.66,124.69,124.17,124.21,53477.0,117.1495,117.1777,116.6891,116.7267,53477.0
2022-01-10 12:05:00,124.2,124.38,123.91,123.94,158741.0,116.7173,116.8864,116.4447,116.4729,158741.0
2022-01-10 12:10:00,123.94,124.1,123.89,123.96,46496.0,116.4729,116.6233,116.4259,116.4917,46496.0
2022-01-10 12:15:00,123.95,124.4,123.6,123.62,115973.0,116.4823,116.9052,116.1534,116.1722,115973.0
2022-01-10 12:20:00,123.62,123.65,123.5,123.51,83477.0,116.1722,116.2004,116.0594,116.0688,83477.0
2022-01-10 12:25:00,123.51,123.56,123.41,123.47,158555.0,116.0688,116.1158,115.9749,116.0312,158555.0
2022-01-10 12:30:00,123.46,123.64,123.45,123.55,82513.0,116.0218,116.191,116.0124,116.1064,82513.0
2022-01-10 12:35:00,123.56,123.64,123.46,123.53,91635.0,116.1158,116.191,116.0218,116.0876,91635.0
2022-01-10 12:40:00,123.54,123.6,123.26,123.27,208870.0,116.097,116.1534,115.8339,115.8433,208870.0
2022-01-10 12:45:00,123.28,123.53,123.27,123.44,36792.0,115.8527,116.0876,115.8433,116.0031,36792.0
2022-01-10 12:50:00,123.46,123.85,123.44,123.69,59251.0,116.0218,116.3883,116.0031,116.238,59251.0
2022-01-10 12:55:00,123.7,123.71,123.34,123.44,56280.0,116.2474,116.2568,115.9091,116.0031,56280.0
2022-01-10 13:00:00,123.43,123.58,123.32,123.44,37073.0,115.9937,116.1346,115.8903,116.0031,37073.0
2022-01-10 13:05:00,123.44,123.61,123.41,123.5,60937.0,116.0031,116.1628,115.9749,116.0594,60937.0
2022-01-10 13:10:00,123.48,123.7,123.46,123.64,77666.0,116.0406,116.2474,116.0218,116.191,77666.0
2022-01-10 13:15:00,123.67,123.83,123.54,123.8,86880.0,116.2192,116.3696,116.097,116.3414,86880.0
2022-01-10 13:20:00,123.79,124.08,123.77,123.9,122658.0,116.332,116.6045,116.3132,116.4353,122658.0
2022-01-10 13:25:00,123.89,123.92,123.7,123.74,49135.0,116.4259,116.4541,116.2474,116.285,49135.0
2022-01-10 13:30:00,123.76,123.96,123.62,123.68,53631.0,116.3038,116.4917,116.1722,116.2286,53631.0
2022-01-10 13:35:00,123.68,123.8,123.5,123.54,63868.0,116.2286,116.3414,116.0594,116.097,63868.0
2022-01-10 13:40:00,123.55,123.85,123.52,123.77,52821.0,116.1064,116.3883,116.0782,116.3132,52821.0
2022-01-10 13:45:00,123.79,123.86,123.61,123.82,77629.0,116.332,116.3977,116.1628,116.3602,77629.0
2022-01-10 13:50:00,123.82,124.07,123.81,124.01,92623.0,116.3602,116.5951,116.3508,116.5387,92623.0
2022-01-10 13:55:00,124.04,124.1,123.75,123.82,110947.0,116.5669,116.6233,116.2944,116.3602,110947.0
2022-01-10 14:00:00,123.81,124.18,123.8,124.14,58302.0,116.3508,116.6985,116.3414,116.6609,58302.0
2022-01-10 14:05:00,124.15,124.16,124.02,124.11,53482.0,116.6703,116.6797,116.5481,116.6327,53482.0
2022-01-10 14:10:00,124.1,124.13,123.98,123.98,54520.0,116.6233,116.6515,116.5105,116.5105,54520.0
2022-01-10 14:15:00,123.99,124.22,123.99,124.15,65497.0,116.5199,116.7361,116.5199,116.6703,65497.0
2022-01-10 14:20:00,124.15,124.23,124.06,124.08,59384.0,116.6703,116.7455,116.5857,116.6045,59384.0
2022-01-10 14:25:00,124.09,124.23,124.0,124.16,66655.0,116.6139,116.7455,116.5293,116.6797,66655.0
2022-01-10 14:30:00,124.17,124.32,124.11,124.32,73066.0,116.6891,116.83,116.6327,116.83,73066.0
2022-01-10 14:35:00,124.3,124.44,124.22,124.28,58221.0,116.8112,116.9428,116.7361,116.7924,58221.0
2022-01-10 14:40:00,124.28,124.41,124.06,124.07,60838.0,116.7924,116.9146,116.5857,116.5951,60838.0
2022-01-10 14:45:00,124.09,124.17,124.02,124.04,38739.0,116.6139,116.6891,116.5481,116.5669,38739.0
2022-01-10 14:50:00,124.04,124.05,123.74,123.78,70654.0,116.5669,116.5763,116.285,116.3226,70654.0
2022-01-10 14:55:00,123.78,124.09,123.76,124.05,61255.0,116.3226,116.6139,116.3038,116.5763,61255.0
2022-01-10 15:00:00,124.05,124.21,123.93,123.97,51901.0,116.5763,116.7267,116.4635,116.5011,51901.0
2022-01-10 15:05:00,123.98,123.98,123.67,123.89,77405.0,116.5105,116.5105,116.2192,116.4259,77405.0
2022-01-10 15:10:00,123.9,124.06,123.86,123.86,56243.0,116.4353,116.5857,116.3977,116.3977,56243.0
2022-01-10 15:15:00,123.88,124.07,123.81,123.98,60725.0,116.4165,116.5951,116.3508,116.5105,60725.0
2022-01-10 15:20:00,123.98,124.09,123.89,124.07,66035.0,116.5105,116.6139,116.4259,116.5951,66035.0
2022-01-10 15:25:00,124.06,124.07,123.91,124.01,59942.0,116.5857,116.5951,116.4447,116.5387,59942.0
2022-01-10 15:30:00,124.0,124.08,123.81,124.0,96706.0,116.5293,116.6045,116.3508,116.5293,96706.0
2022-01-10 15:35:00,123.99,124.35,123.92,124.23,144980.0,116.5199,116.8582,116.4541,116.7455,144980.0
2022-01-10 15:40:00,124.23,124.36,124.03,124.34,184012.0,116.7455,116.8676,116.5575,116.8488,184012.0
2022-01-10 15:45:00,124.33,124.44,124.21,124.36,152094.0,116.8394,116.9428,116.7267,116.8676,152094.0
2022-01-10 15:50:00,124.36,124.58,124.29,124.46,188605.0,116.8676,117.0744,116.8018,116.9616,188605.0
2022-01-10 15:55:00,124.46,125.13,124.45,125.02,542495.0,116.9616,117.5912,116.9522,117.4879,542495.0
2022-01-11 09:30:00,126.54,126.72,125.49,125.85,505573.0,118.9163,119.0854,117.9295,118.2679,505573.0
2022-01-11 09:35:00,125.85,127.24,125.85,127.22,273656.0,118.2679,119.5741,118.2679,119.5553,273656.0
2022-01-11 09:40:00,127.2,127.34,126.37,126.82,204838.0,119.5365,119.6681,118.7565,119.1794,204838.0
2022-01-11 09:45:00,126.81,127.84,126.74,127.81,260638.0,119.17,120.138,119.1042,120.1098,260638.0
2022-01-11 09:50:00,127.78,128.64,127.58,128.0,416611.0,120.0816,120.8898,119.8936,120.2883,416611.0
2022-01-11 09:55:00,127.97,128.64,127.9,128.52,243544.0,120.2601,120.8898,120.1943,120.777,243544.0
2022-01-11 10:00:00,128.54,128.82,128.34,128.53,160014.0,120.7958,121.0589,120.6078,120.7864,160014.0
2022-01-11 10:05:00,128.52,129.03,128.29,128.35,187691.0,120.777,121.2563,120.5609,120.6172,187691.0
2022-01-11 10:10:00,128.35,128.79,128.31,128.53,102647.0,120.6172,121.0307,120.5796,120.7864,102647.0
2022-01-11 10:15:00,128.55,128.64,128.05,128.25,161431.0,120.8052,120.8898,120.3353,120.5233,161431.0
2022-01-11 10:20:00,128.23,128.5,128.19,128.27,82865.0,120.5045,120.7582,120.4669,120.5421,82865.0
2022-01-11 10:25:00,128.29,128.39,128.15,128.3,84676.0,120.5609,120.6548,120.4293,120.5702,84676.0
2022-01-11 10:30:00,128.31,128.6,127.87,127.9,118665.0,120.5796,120.8522,120.1662,120.1943,118665.0
2022-01-11 10:35:00,127.9,128.41,127.82,128.27,82096.0,120.1943,120.6736,120.1192,120.5421,82096.0
2022-01-11 10:40:00,128.27,128.27,127.37,127.59,146635.0,120.5421,120.5421,119.6963,119.903,146635.0
2022-01-11 10:45:00,127.57,127.9,127.45,127.61,184913.0,119.8842,120.1943,119.7715,119.9218,184913.0
2022-01-11 10:50:00,127.61,127.68,127.45,127.63,68046.0,119.9218,119.9876,119.7715,119.9406,68046.0
2022-01-11 10:55:00,127.63,127.77,127.3,127.73,181024.0,119.9406,120.0722,119.6305,120.0346,181024.0
2022-01-11 11:00:00,127.74,128.03,127.64,127.98,133497.0,120.044,120.3165,119.95,120.2695,133497.0
2022-01-11 11:05:00,127.96,128.01,127.65,127.74,237611.0,120.2507,120.2977,119.9594,120.044,237611.0
2022-01-11 11:10:00,127.75,128.18,127.72,128.07,178352.0,120.0534,120.4575,120.0252,120.3541,178352.0
2022-01-11 11:15:00,128.06,128.21,128.0,128.09,193946.0,120.3447,120.4857,120.2883,120.3729,193946.0
2022-01-11 11:20:00,128.13,128.2,127.77,127.97,152508.0,120.4105,120.4763,120.0722,120.2601,152508.0
2022-01-11 11:25:00,127.96,128.08,127.85,128.0,101891.0,120.2507,120.3635,120.1474,120.2883,101891.0
2022-01-11 11:30:00,128.01,128.14,127.88,128.09,94413.0,120.2977,120.4199,120.1756,120.3729,94413.0
2022-01-11 11:35:00,128.1,128.22,128.03,128.03,81357.0,120.3823,120.4951,120.3165,120.3165,81357.0
2022-01-11 11:40:00,128.04,128.26,128.02,128.19,75755.0,120.3259,120.5327,120.3071,120.4669,75755.0
2022-01-11 11:45:00,128.2,128.25,128.04,128.16,59687.0,120.4763,120.5233,120.3259,120.4387,59687.0
2022-01-11 11:50:00,128.16,128.24,128.07,128.21,57627.0,120.4387,120.5139,120.3541,120.4857,57627.0
2022-01-11 11:55:00,128.23,128.29,128.1,128.14,57059.0,120.5045,120.5609,120.3823,120.4199,57059.0
2022-01-11 12:00:00,128.14,128.2,127.94,128.08,93045.0,120.4199,120.4763,120.2319,120.3635,93045.0
2022-01-11 12:05:00,128.09,128.4,128.05,128.4,61189.0,120.3729,120.6642,120.3353,120.6642,61189.0
2022-01-11 12:10:00,128.39,128.47,128.27,128.28,50023.0,120.6548,120.73,120.5421,120.5515,50023.0
2022-01-11 12:15:00,128.28,128.35,128.07,128.17,49538.0,120.5515,120.6172,120.3541,120.4481,49538.0
2022-01-11 12:20:00,128.19,128.38,128.16,128.31,47242.0,120.4669,120.6454,120.4387,120.5796,47242.0
2022-01-11 12:25:00,128.32,128.32,128.06,128.08,71576.0,120.589,120.589,120.3447,120.3635,71576.0
2022-01-11 12:30:00,128.09,128.28,128.07,128.17,68487.0,120.3729,120.5515,120.3541,120.4481,68487.0
2022-01-11 12:35:00,128.15,128.23,127.93,128.0,123414.0,120.4293,120.5045,120.2225,120.2883,123414.0
2022-01-11 12:40:00,128.0,128.03,127.89,128.0,47146.0,120.2883,120.3165,120.1849,120.2883,47146.0
2022-01-11 12:45:00,128.0,128.26,127.98,128.1,91452.0,120.2883,120.5327,120.2695,120.3823,91452.0
2022-01-11 12:50:00,128.1,128.18,128.05,128.12,64689.0,120.3823,120.4575,120.3353,120.4011,64689.0
2022-01-11 12:55:00,128.12,128.17,128.09,128.11,48599.0,120.4011,120.4481,120.3729,120.3917,48599.0
2022-01-11 13:00:00,128.12,128.18,128.05,128.18,52613.0,120.4011,120.4575,120.3353,120.4575,52613.0
2022-01-11 13:05:00,128.18,128.23,128.04,128.11,55915.0,120.4575,120.5045,120.3259,120.3917,55915.0
2022-01-11 13:10:00,128.11,128.5,128.1,128.41,102158.0,120.3917,120.7582,120.3823,120.6736,102158.0
2022-01-11 13:15:00,128.36,128.45,128.2,128.42,45846.0,120.6266,120.7112,120.4763,120.683,45846.0
2022-01-11 13:20:00,128.41,128.6,128.37,128.45,51100.0,120.6736,120.8522,120.636,120.7112,51100.0
2022-01-11 13:25:00,128.47,128.5,128.31,128.34,53933.0,120.73,120.7582,120.5796,120.6078,53933.0
2022-01-11 13:30:00,128.37,128.51,128.37,128.5,40629.0,120.636,120.7676,120.636,120.7582,40629.0
2022-01-11 13:35:00,128.49,128.56,128.33,128.38,40022.0,120.7488,120.8146,120.5984,120.6454,40022.0
2022-01-11 13:40:00,128.39,128.53,128.34,128.49,40880.0,120.6548,120.7864,120.6078,120.7488,40880.0
2022-01-11 13:45:00,128.5,128.57,128.45,128.5,47404.0,120.7582,120.824,120.7112,120.7582,47404.0
2022-01-11 13:50:00,128.51,128.63,128.48,128.57,41736.0,120.7676,120.8804,120.7394,120.824,41736.0
2022-01-11 13:55:00,128.58,128.79,128.55,128.66,55017.0,120.8334,121.0307,120.8052,120.9086,55017.0
2022-01-11 14:00:00,128.64,128.74,128.58,128.7,40468.0,120.8898,120.9837,120.8334,120.9461,40468.0
2022-01-11 14:05:00,128.7,128.72,128.44,128.51,57716.0,120.9461,120.9649,120.7018,120.7676,57716.0
2022-01-11 14:10:00,128.52,128.64,128.48,128.55,51539.0,120.777,120.8898,120.7394,120.8052,51539.0
2022-01-11 14:15:00,128.57,128.64,128.51,128.56,42558.0,120.824,120.8898,120.7676,120.8146,42558.0
2022-01-11 14:20:00,128.56,128.63,128.49,128.62,44454.0,120.8146,120.8804,120.7488,120.871,44454.0
2022-01-11 14:25:00,128.61,128.65,128.53,128.62,55656.0,120.8616,120.8992,120.7864,120.871,55656.0
2022-01-11 14:30:00,128.64,128.65,128.51,128.61,64406.0,120.8898,120.8992,120.7676,120.8616,64406.0
2022-01-11 14:35:00,128.62,128.79,128.54,128.79,51772.0,120.871,121.0307,120.7958,121.0307,51772.0
2022-01-11 14:40:00,128.78,128.93,128.77,128.91,69006.0,121.0213,121.1623,121.0119,121.1435,69006.0
2022-01-11 14:45:00,128.92,129.15,128.89,129.15,93582.0,121.1529,121.369,121.1247,121.369,93582.0
2022-01-11 14:50:00,129.15,129.26,129.0,129.06,75736.0,121.369,121.4724,121.2281,121.2845,75736.0
2022-01-11 14:55:00,129.02,129.21,128.92,128.92,98299.0,121.2469,121.4254,121.1529,121.1529,98299.0
2022-01-11 15:00:00,128.96,129.09,128.94,129.01,75023.0,121.1905,121.3127,121.1717,121.2375,75023.0
2022-01-11 15:05:00,129.02,129.17,129.0,129.16,77470.0,121.2469,121.3878,121.2281,121.3784,77470.0
2022-01-11 15:10:00,129.17,129.36,129.16,129.34,117786.0,121.3878,121.5664,121.3784,121.5476,117786.0
2022-01-11 15:15:00,129.35,129.43,129.3,129.4,102509.0,121.557,121.6322,121.51,121.604,102509.0
2022-01-11 15:20:00,129.41,129.55,129.07,129.09,101520.0,121.6134,121.7449,121.2939,121.3127,101520.0
2022-01-11 15:25:00,129.13,129.27,129.11,129.25,92150.0,121.3502,121.4818,121.3314,121.463,92150.0
2022-01-11 15:30:00,129.25,129.37,129.24,129.28,113902.0,121.463,121.5758,121.4536,121.4912,113902.0
2022-01-11 15:35:00,129.27,129.33,129.05,129.08,118218.0,121.4818,121.5382,121.2751,121.3033,118218.0
2022-01-11 15:40:00,129.08,129.1,128.93,129.0,119259.0,121.3033,121.3221,121.1623,121.2281,119259.0
2022-01-11 15:45:00,129.0,129.01,128.79,128.89,111650.0,121.2281,121.2375,121.0307,121.1247,111650.0
2022-01-11 15:50:00,128.9,128.9,128.68,128.72,208450.0,121.1341,121.1341,120.9274,120.9649,208450.0
2022-01-11 15:55:00,128.73,129.29,128.72,129.24,452805.0,120.9743,121.5006,120.9649,121.4536,452805.0
2022-01-12 09:30:00,130.5,131.88,130.48,131.24,584214.0,122.6377,123.9346,122.6189,123.3331,584214.0
2022-01-12 09:35:00,131.23,131.54,130.39,130.85,262992.0,123.3237,123.615,122.5343,122.9666,262992.0
2022-01-12 09:40:00,130.91,131.09,130.5,130.77,236517.0,123.023,123.1922,122.6377,122.8914,236517.0
2022-01-12 09:45:00,130.8,130.88,130.24,130.4,321638.0,122.9196,122.9948,122.3934,122.5437,321638.0
2022-01-12 09:50:00,130.42,130.83,130.22,130.57,228192.0,122.5625,122.9478,122.3746,122.7035,228192.0
2022-01-12 09:55:00,130.57,130.83,130.35,130.81,123822.0,122.7035,122.9478,122.4967,122.929,123822.0
2022-01-12 10:00:00,130.82,131.16,130.78,131.05,163016.0,122.9384,123.2579,122.9008,123.1546,163016.0
2022-01-12 10:05:00,131.06,131.44,130.92,131.42,147159.0,123.164,123.5211,123.0324,123.5023,147159.0
2022-01-12 10:10:00,131.45,131.75,131.43,131.7,152458.0,123.5305,123.8124,123.5117,123.7654,152458.0
2022-01-12 10:15:00,131.68,131.88,131.32,131.75,134052.0,123.7466,123.9346,123.4083,123.8124,134052.0
2022-01-12 10:20:00,131.74,132.17,131.51,131.99,228830.0,123.803,124.2071,123.5869,124.0379,228830.0
2022-01-12 10:25:00,131.97,132.15,131.84,131.84,108756.0,124.0191,124.1883,123.897,123.897,108756.0
2022-01-12 10:30:00,131.85,132.05,131.65,131.94,143958.0,123.9064,124.0943,123.7184,123.9909,143958.0
2022-01-12 10:35:00,131.95,132.12,131.71,131.71,96653.0,124.0003,124.1601,123.7748,123.7748,96653.0
2022-01-12 10:40:00,131.73,131.98,131.32,131.63,185117.0,123.7936,124.0285,123.4083,123.6996,185117.0
2022-01-12 10:45:00,131.62,131.93,131.55,131.86,117208.0,123.6902,123.9815,123.6244,123.9158,117208.0
2022-01-12 10:50:00,131.86,131.89,131.27,131.32,113888.0,123.9158,123.944,123.3613,123.4083,113888.0
2022-01-12 10:55:00,131.31,131.44,131.1,131.38,86385.0,123.3989,123.5211,123.2016,123.4647,86385.0
2022-01-12 11:00:00,131.39,131.63,131.35,131.4,86339.0,123.4741,123.6996,123.4365,123.4835,86339.0
2022-01-12 11:05:00,131.39,131.48,131.01,131.2,148845.0,123.4741,123.5587,123.117,123.2955,148845.0
2022-01-12 11:10:00,131.22,131.47,131.05,131.43,118279.0,123.3143,123.5493,123.1546,123.5117,118279.0
2022-01-12 11:15:00,131.42,131.62,131.39,131.52,147349.0,123.5023,123.6902,123.4741,123.5963,147349.0
2022-01-12 11:20:00,131.53,131.55,131.37,131.52,84007.0,123.6056,123.6244,123.4553,123.5963,84007.0
2022-01-12 11:25:00,131.54,131.78,131.52,131.58,121943.0,123.615,123.8406,123.5963,123.6526,121943.0
2022-01-12 11:30:00,131.59,132.03,131.57,131.95,180947.0,123.662,124.0755,123.6432,124.0003,180947.0
2022-01-12 11:35:00,131.96,132.15,131.93,132.12,140516.0,124.0097,124.1883,123.9815,124.1601,140516.0
2022-01-12 11:40:00,132.13,132.38,132.09,132.19,153935.0,124.1695,124.4044,124.1319,124.2259,153935.0
2022-01-12 11:45:00,132.19,132.32,131.97,132.07,101174.0,124.2259,124.3481,124.0191,124.1131,101174.0
2022-01-12 11:50:00,132.08,132.33,132.04,132.28,73481.0,124.1225,124.3575,124.0849,124.3105,73481.0
2022-01-12 11:55:00,132.29,132.32,131.79,131.85,115710.0,124.3199,124.3481,123.85,123.9064,115710.0
2022-01-12 12:00:00,131.86,131.9,131.66,131.68,90617.0,123.9158,123.9534,123.7278,123.7466,90617.0
2022-01-12 12:05:00,131.68,131.7,131.46,131.46,96490.0,123.7466,123.7654,123.5399,123.5399,96490.0
2022-01-12 12:10:00,131.48,131.73,131.41,131.71,109901.0,123.5587,123.7936,123.4929,123.7748,109901.0
2022-01-12 12:15:00,131.73,132.09,131.7,132.09,131367.0,123.7936,124.1319,123.7654,124.1319,131367.0
2022-01-12 12:20:00,132.09,132.17,131.96,132.12,186304.0,124.1319,124.2071,124.0097,124.1601,186304.0
2022-01-12 12:25:00,132.11,132.18,131.75,131.98,105010.0,124.1507,124.2165,123.8124,124.0285,105010.0
2022-01-12 12:30:00,131.98,132.04,131.87,131.91,62709.0,124.0285,124.0849,123.9252,123.9628,62709.0
2022-01-12 12:35:00,131.91,132.18,131.9,132.03,98454.0,123.9628,124.2165,123.9534,124.0755,98454.0
2022-01-12 12:40:00,132.03,132.07,131.9,131.97,95201.0,124.0755,124.1131,123.9534,124.0191,95201.0
2022-01-12 12:45:00,131.97,132.03,131.88,131.99,70032.0,124.0191,124.0755,123.9346,124.0379,70032.0
2022-01-12 12:50:00,131.99,132.09,131.89,131.99,77389.0,124.0379,124.1319,123.944,124.0379,77389.0
2022-01-12 12:55:00,131.98,132.09,131.83,131.88,63346.0,124.0285,124.1319,123.8876,123.9346,63346.0
2022-01-12 13:00:00,131.89,131.98,131.84,131.96,60862.0,123.944,124.0285,123.897,124.0097,60862.0
2022-01-12 13:05:00,131.95,132.04,131.89,131.93,75802.0,124.0003,124.0849,123.944,123.9815,75802.0
2022-01-12 13:10:00,131.94,132.03,131.78,131.93,107163.0,123.9909,124.0755,123.8406,123.9815,107163.0
2022-01-12 13:15:00,131.93,132.08,131.84,132.06,101077.0,123.9815,124.1225,123.897,124.1037,101077.0
2022-01-12 13:20:00,132.06,132.07,131.95,131.98,106443.0,124.1037,124.1131,124.0003,124.0285,106443.0
2022-01-12 13:25:00,131.99,132.05,131.83,131.92,88396.0,124.0379,124.0943,123.8876,123.9722,88396.0
2022-01-12 13:30:00,131.92,132.12,131.82,131.99,77831.0,123.9722,124.1601,123.8782,124.0379,77831.0
2022-01-12 13:35:00,131.99,132.0,131.85,131.93,121247.0,124.0379,124.0473,123.9064,123.9815,121247.0
2022-01-12 13:40:00,131.93,131.98,131.87,131.95,85040.0,123.9815,124.0285,123.9252,124.0003,85040.0
2022-01-12 13:45:00,131.95,132.05,131.87,131.88,100589.0,124.0003,124.0943,123.9252,123.9346,100589.0
2022-01-12 13:50:00,131.88,131.96,131.78,131.92,73122.0,123.9346,124.0097,123.8406,123.9722,73122.0
2022-01-12 13:55:00,131.92,132.24,131.89,132.09,107354.0,123.9722,124.2729,123.944,124.1319,107354.0
2022-01-12 14:00:00,132.09,132.09,131.8,131.98,117636.0,124.1319,124.1319,123.8594,124.0285,117636.0
2022-01-12 14:05:00,131.96,132.09,131.92,131.97,150213.0,124.0097,124.1319,123.9722,124.0191,150213.0
2022-01-12 14:10:00,131.95,132.1,131.9,132.03,101437.0,124.0003,124.1413,123.9534,124.0755,101437.0
2022-01-12 14:15:00,132.03,132.17,132.01,132.06,102278.0,124.0755,124.2071,124.0567,124.1037,102278.0
2022-01-12 14:20:00,132.06,132.29,132.04,132.28,113523.0,124.1037,124.3199,124.0849,124.3105,113523.0
2022-01-12 14:25:00,132.28,132.39,132.25,132.36,88965.0,124.3105,124.4138,124.2823,124.3856,88965.0
2022-01-12 14:30:00,132.35,132.43,132.28,132.43,169944.0,124.3762,124.4514,124.3105,124.4514,169944.0
2022-01-12 14:35:00,132.43,132.5,132.31,132.44,123826.0,124.4514,124.5172,124.3387,124.4608,123826.0
2022-01-12 14:40:00,132.41,132.47,132.34,132.38,126786.0,124.4326,124.489,124.3668,124.4044,126786.0
2022-01-12 14:45:00,132.38,132.64,132.38,132.58,176128.0,124.4044,124.6488,124.4044,124.5924,176128.0
2022-01-12 14:50:00,132.58,132.7,132.47,132.62,139797.0,124.5924,124.7052,124.489,124.63,139797.0
2022-01-12 14:55:00,132.61,132.73,132.48,132.52,140663.0,124.6206,124.7334,124.4984,124.536,140663.0
2022-01-12 15:00:00,132.52,132.65,132.38,132.5,153144.0,124.536,124.6582,124.4044,124.5172,153144.0
2022-01-12 15:05:00,132.51,132.58,132.41,132.49,123958.0,124.5266,124.5924,124.4326,124.5078,123958.0
2022-01-12 15:10:00,132.49,132.67,132.49,132.66,132588.0,124.5078,124.677,124.5078,124.6676,132588.0
2022-01-12 15:15:00,132.67,132.72,132.51,132.59,166557.0,124.677,124.724,124.5266,124.6018,166557.0
2022-01-12 15:20:00,132.58,132.84,132.55,132.75,254211.0,124.5924,124.8367,124.5642,124.7521,254211.0
2022-01-12 15:25:00,132.75,132.82,132.71,132.74,194775.0,124.7521,124.8179,124.7146,124.7427,194775.0
2022-01-12 15:30:00,132.74,132.92,132.73,132.77,265952.0,124.7427,124.9119,124.7334,124.7709,265952.0
2022-01-12 15:35:00,132.78,132.86,132.59,132.62,230756.0,124.7803,124.8555,124.6018,124.63,230756.0
2022-01-12 15:40:00,132.62,132.69,132.22,132.37,320448.0,124.63,124.6958,124.2541,124.395,320448.0
2022-01-12 15:45:00,132.37,132.63,132.35,132.58,315699.0,124.395,124.6394,124.3762,124.5924,315699.0
2022-01-12 15:50:00,132.58,132.92,132.57,132.65,328325.0,124.5924,124.9119,124.583,124.6582,328325.0
2022-01-12 15:55:00,132.64,132.72,132.25,132.3,880131.0,124.6488,124.724,124.2823,124.3293,880131.0
2022-01-13 09:30:00,140.75,143.75,140.5,142.29,4551152.0,132.2702,135.0894,132.0352,133.7174,4551152.0
2022-01-13 09:35:00,142.26,144.82,141.92,144.13,2412365.0,133.6892,136.095,133.3697,135.4465,2412365.0
2022-01-13 09:40:00,144.12,144.79,143.3,144.33,1588524.0,135.4371,136.0668,134.6665,135.6345,1588524.0
2022-01-13 09:45:00,144.32,144.4,143.24,144.02,1294752.0,135.6251,135.7003,134.6102,135.3432,1294752.0
2022-01-13 09:50:00,144.05,145.0,143.94,144.98,1590172.0,135.3714,136.2641,135.268,136.2453,1590172.0
2022-01-13 09:55:00,144.93,145.0,144.61,144.9,1423300.0,136.1983,136.2641,135.8976,136.1701,1423300.0
2022-01-13 10:00:00,144.9,145.0,143.95,144.04,1267879.0,136.1701,136.2641,135.2774,135.362,1267879.0
2022-01-13 10:05:00,144.04,144.23,143.02,144.08,1195909.0,135.362,135.5405,134.4034,135.3995,1195909.0
2022-01-13 10:10:00,144.08,144.08,143.33,143.8,574113.0,135.3995,135.3995,134.6947,135.1364,574113.0
2022-01-13 10:15:00,143.78,144.31,142.86,143.67,700923.0,135.1176,135.6157,134.253,135.0142,700923.0
2022-01-13 10:20:00,143.7,143.79,142.71,143.26,635932.0,135.0424,135.127,134.1121,134.6289,635932.0
2022-01-13 10:25:00,143.21,143.73,143.02,143.29,525797.0,134.582,135.0706,134.4034,134.6571,525797.0
2022-01-13 10:30:00,143.28,143.41,142.29,142.44,571200.0,134.6477,134.7699,133.7174,133.8583,571200.0
2022-01-13 10:35:00,142.42,142.51,141.81,142.02,714618.0,133.8396,133.9241,133.2663,133.4637,714618.0
2022-01-13 10:40:00,142.0,142.12,140.18,140.75,976779.0,133.4449,133.5576,131.7345,132.2702,976779.0
2022-01-13 10:45:00,140.74,140.75,139.21,139.81,1054818.0,132.2608,132.2702,130.8229,131.3868,1054818.0
2022-01-13 10:50:00,139.84,139.96,138.92,139.72,750673.0,131.415,131.5278,130.5504,131.3022,750673.0
2022-01-13 10:55:00,139.71,140.5,139.18,140.01,746155.0,131.2928,132.0352,130.7948,131.5748,746155.0
2022-01-13 11:00:00,139.97,141.15,139.96,140.79,724513.0,131.5372,132.6461,131.5278,132.3078,724513.0
2022-01-13 11:05:00,140.78,140.96,140.32,140.75,484134.0,132.2984,132.4675,131.8661,132.2702,484134.0
2022-01-13 11:10:00,140.75,140.8,139.95,140.26,459587.0,132.2702,132.3172,131.5184,131.8097,459587.0
2022-01-13 11:15:00,140.24,140.69,139.76,140.17,348734.0,131.7909,132.2138,131.3398,131.7251,348734.0
2022-01-13 11:20:00,140.19,140.63,140.13,140.56,336567.0,131.7439,132.1574,131.6875,132.0916,336567.0
2022-01-13 11:25:00,140.58,140.95,140.47,140.88,338849.0,132.1104,132.4581,132.007,132.3923,338849.0
2022-01-13 11:30:00,140.92,141.04,140.45,140.8,416332.0,132.4299,132.5427,131.9882,132.3172,416332.0
2022-01-13 11:35:00,140.78,141.6,140.66,141.54,388670.0,132.2984,133.069,132.1856,133.0126,388670.0
2022-01-13 11:40:00,141.5,141.97,141.37,141.78,515892.0,132.975,133.4167,132.8528,133.2381,515892.0
2022-01-13 11:45:00,141.8,141.9,141.32,141.64,417820.0,133.2569,133.3509,132.8058,133.1065,417820.0
2022-01-13 11:50:00,141.68,141.87,141.43,141.8,241351.0,133.1441,133.3227,132.9092,133.2569,241351.0
2022-01-13 11:55:00,141.8,142.0,141.66,141.82,229073.0,133.2569,133.4449,133.1253,133.2757,229073.0
2022-01-13 12:00:00,141.78,141.79,141.53,141.64,222152.0,133.2381,133.2475,133.0032,133.1065,222152.0
2022-01-13 12:05:00,141.64,141.96,141.64,141.8,207349.0,133.1065,133.4073,133.1065,133.2569,207349.0
2022-01-13 12:10:00,141.81,141.94,141.7,141.82,172780.0,133.2663,133.3885,133.1629,133.2757,172780.0
2022-01-13 12:15:00,141.82,141.88,140.82,140.92,497151.0,133.2757,133.3321,132.3359,132.4299,497151.0
2022-01-13 12:20:00,140.9,141.6,140.67,141.59,455333.0,132.4111,133.069,132.195,133.0596,455333.0
2022-01-13 12:25:00,141.55,141.72,141.3,141.57,370326.0,133.022,133.1817,132.787,133.0408,370326.0
2022-01-13 12:30:00,141.58,141.84,141.5,141.67,349550.0,133.0502,133.2945,132.975,133.1347,349550.0
2022-01-13 12:35:00,141.67,142.5,141.62,142.47,359946.0,133.1347,133.9147,133.0878,133.8865,359946.0
2022-01-13 12:40:00,142.43,142.5,142.08,142.2,305694.0,133.849,133.9147,133.52,133.6328,305694.0
2022-01-13 12:45:00,142.17,142.24,141.34,141.66,308398.0,133.6046,133.6704,132.8246,133.1253,308398.0
2022-01-13 12:50:00,141.68,141.84,141.46,141.63,289565.0,133.1441,133.2945,132.9374,133.0971,289565.0
2022-01-13 12:55:00,141.64,141.75,141.36,141.4,252963.0,133.1065,133.2099,132.8434,132.881,252963.0
2022-01-13 13:00:00,141.43,141.93,141.28,141.87,222479.0,132.9092,133.3791,132.7682,133.3227,222479.0
2022-01-13 13:05:00,141.87,142.11,141.77,141.99,396656.0,133.3227,133.5482,133.2287,133.4355,396656.0
2022-01-13 13:10:00,141.95,141.99,141.7,141.9,248603.0,133.3979,133.4355,133.1629,133.3509,248603.0
2022-01-13 13:15:00,141.88,141.99,141.82,141.91,166034.0,133.3321,133.4355,133.2757,133.3603,166034.0
2022-01-13 13:20:00,141.92,142.29,141.83,142.25,200347.0,133.3697,133.7174,133.2851,133.6798,200347.0
2022-01-13 13:25:00,142.26,142.35,141.29,142.24,545501.0,133.6892,133.7738,132.7776,133.6704,545501.0
2022-01-13 13:30:00,142.22,142.33,141.5,141.68,345850.0,133.6516,133.755,132.975,133.1441,345850.0
2022-01-13 13:35:00,141.75,141.88,141.5,141.7,187185.0,133.2099,133.3321,132.975,133.1629,187185.0
2022-01-13 13:40:00,141.68,141.77,141.53,141.65,111215.0,133.1441,133.2287,133.0032,133.1159,111215.0
2022-01-13 13:45:00,141.62,141.85,141.21,141.26,177101.0,133.0878,133.3039,132.7025,132.7494,177101.0
2022-01-13 13:50:00,141.3,141.38,140.62,140.71,230329.0,132.787,132.8622,132.148,132.2326,230329.0
2022-01-13 13:55:00,140.69,140.8,140.51,140.75,157243.0,132.2138,132.3172,132.0446,132.2702,157243.0
2022-01-13 14:00:00,140.74,141.34,140.68,141.11,175259.0,132.2608,132.8246,132.2044,132.6085,175259.0
2022-01-13 14:05:00,141.14,141.36,140.78,141.28,264204.0,132.6367,132.8434,132.2984,132.7682,264204.0
2022-01-13 14:10:00,141.25,141.39,141.19,141.32,232995.0,132.74,132.8716,132.6837,132.8058,232995.0
2022-01-13 14:15:00,141.31,141.35,141.07,141.28,339241.0,132.7964,132.834,132.5709,132.7682,339241.0
2022-01-13 14:20:00,141.28,141.49,141.23,141.42,143658.0,132.7682,132.9656,132.7212,132.8998,143658.0
2022-01-13 14:25:00,141.42,141.48,141.13,141.42,254178.0,132.8998,132.9562,132.6273,132.8998,254178.0
2022-01-13 14:30:00,141.43,141.5,141.2,141.45,225971.0,132.9092,132.975,132.6931,132.928,225971.0
2022-01-13 14:35:00,141.45,141.47,141.2,141.25,250887.0,132.928,132.9468,132.6931,132.74,250887.0
2022-01-13 14:40:00,141.25,141.45,141.22,141.33,205916.0,132.74,132.928,132.7119,132.8152,205916.0
2022-01-13 14:45:00,141.33,141.37,141.2,141.26,289768.0,132.8152,132.8528,132.6931,132.7494,289768.0
2022-01-13 14:50:00,141.25,141.27,140.76,140.95,371492.0,132.74,132.7588,132.2796,132.4581,371492.0
2022-01-13 14:55:00,140.96,141.07,140.52,140.69,206840.0,132.4675,132.5709,132.054,132.2138,206840.0
2022-01-13 15:00:00,140.68,140.8,140.26,140.33,237253.0,132.2044,132.3172,131.8097,131.8755,237253.0
2022-01-13 15:05:00,140.35,140.56,139.88,139.94,213961.0,131.8943,132.0916,131.4526,131.509,213961.0
2022-01-13 15:10:00,139.96,139.97,139.39,139.88,539767.0,131.5278,131.5372,130.9921,131.4526,539767.0
2022-01-13 15:15:00,139.89,140.67,139.54,140.56,529056.0,131.462,132.195,131.1331,132.0916,529056.0
2022-01-13 15:20:00,140.53,140.89,140.24,140.36,253451.0,132.0634,132.4017,131.7909,131.9037,253451.0
2022-01-13 15:25:00,140.35,140.69,140.28,140.62,226148.0,131.8943,132.2138,131.8285,132.148,226148.0
2022-01-13 15:30:00,140.65,140.94,140.62,140.77,233446.0,132.1762,132.4487,132.148,132.289,233446.0
2022-01-13 15:35:00,140.74,140.74,139.88,139.96,255092.0,132.2608,132.2608,131.4526,131.5278,255092.0
2022-01-13 15:40:00,139.94,140.17,139.55,139.99,326539.0,131.509,131.7251,131.1425,131.556,326539.0
2022-01-13 15:45:00,139.99,140.36,139.97,140.13,352049.0,131.556,131.9037,131.5372,131.6875,352049.0
2022-01-13 15:50:00,140.13,140.18,139.42,139.52,553844.0,131.6875,131.7345,131.0203,131.1143,553844.0
2022-01-13 15:55:00,139.49,140.09,139.08,139.2,935592.0,131.0861,131.6499,130.7008,130.8136,935592.0
2022-01-14 09:30:00,136.09,137.62,136.09,137.35,948232.0,127.8909,129.3287,127.8909,129.075,948232.0
2022-01-14 09:35:00,137.36,139.77,137.11,139.5,584273.0,129.0844,131.3492,128.8495,131.0955,584273.0
2022-01-14 09:40:00,139.5,140.49,139.38,140.32,703922.0,131.0955,132.0258,130.9827,131.8661,703922.0
2022-01-14 09:45:00,140.31,140.62,139.77,140.31,537929.0,131.8567,132.148,131.3492,131.8567,537929.0
2022-01-14 09:50:00,140.34,141.08,140.27,140.98,487629.0,131.8849,132.5803,131.8191,132.4863,487629.0
2022-01-14 09:55:00,140.97,141.44,140.85,141.11,448083.0,132.4769,132.9186,132.3641,132.6085,448083.0
2022-01-14 10:00:00,141.12,141.18,140.72,140.79,461819.0,132.6179,132.6743,132.242,132.3078,461819.0
2022-01-14 10:05:00,140.79,141.8,140.79,141.56,367846.0,132.3078,133.2569,132.3078,133.0314,367846.0
2022-01-14 10:10:00,141.56,142.48,141.52,142.09,628814.0,133.0314,133.8959,132.9938,133.5294,628814.0
2022-01-14 10:15:00,142.17,142.93,142.13,142.85,441920.0,133.6046,134.3188,133.567,134.2436,441920.0
2022-01-14 10:20:00,142.85,143.32,142.76,143.03,834459.0,134.2436,134.6853,134.1591,134.4128,834459.0
2022-01-14 10:25:00,143.04,143.88,142.98,143.79,715055.0,134.4222,135.2116,134.3658,135.127,715055.0
2022-01-14 10:30:00,143.77,143.78,142.78,142.94,683141.0,135.1082,135.1176,134.1779,134.3282,683141.0
2022-01-14 10:35:00,142.91,143.18,142.28,142.49,461364.0,134.3,134.5538,133.708,133.9053,461364.0
2022-01-14 10:40:00,142.48,142.53,141.74,141.79,281226.0,133.8959,133.9429,133.2005,133.2475,281226.0
2022-01-14 10:45:00,141.78,141.86,141.08,141.6,508894.0,133.2381,133.3133,132.5803,133.069,508894.0
2022-01-14 10:50:00,141.63,142.0,141.44,141.94,225321.0,133.0971,133.4449,132.9186,133.3885,225321.0
2022-01-14 10:55:00,141.93,142.46,141.63,142.44,275598.0,133.3791,133.8771,133.0971,133.8583,275598.0
2022-01-14 11:00:00,142.46,143.45,142.45,143.44,680254.0,133.8771,134.8075,133.8677,134.7981,680254.0
2022-01-14 11:05:00,143.39,143.49,142.32,142.35,630234.0,134.7511,134.8451,133.7456,133.7738,630234.0
2022-01-14 11:10:00,142.35,142.84,142.3,142.51,213197.0,133.7738,134.2342,133.7268,133.9241,213197.0
2022-01-14 11:15:00,142.49,142.76,141.94,142.72,228971.0,133.9053,134.1591,133.3885,134.1215,228971.0
2022-01-14 11:20:00,142.71,143.31,142.57,142.96,325823.0,134.1121,134.6759,133.9805,134.347,325823.0
2022-01-14 11:25:00,142.96,143.36,142.65,142.7,213128.0,134.347,134.7229,134.0557,134.1027,213128.0
2022-01-14 11:30:00,142.73,143.36,142.53,143.14,404566.0,134.1309,134.7229,133.9429,134.5162,404566.0
2022-01-14 11:35:00,143.13,143.3,142.2,142.38,1029843.0,134.5068,134.6665,133.6328,133.802,1029843.0
2022-01-14 11:40:00,142.4,143.06,142.34,142.66,356849.0,133.8208,134.441,133.7644,134.0651,356849.0
2022-01-14 11:45:00,142.68,142.87,142.43,142.51,135181.0,134.0839,134.2624,133.849,133.9241,135181.0
2022-01-14 11:50:00,142.51,142.56,142.13,142.26,104515.0,133.9241,133.9711,133.567,133.6892,104515.0
2022-01-14 11:55:00,142.27,142.33,141.73,141.73,132967.0,133.6986,133.755,133.1911,133.1911,132967.0
2022-01-14 12:00:00,141.76,141.76,140.97,141.59,475701.0,133.2193,133.2193,132.4769,133.0596,475701.0
2022-01-14 12:05:00,141.6,142.14,141.6,141.92,274329.0,133.069,133.5764,133.069,133.3697,274329.0
2022-01-14 12:10:00,141.91,142.04,141.47,141.88,117566.0,133.3603,133.4824,132.9468,133.3321,117566.0
2022-01-14 12:15:00,141.9,142.5,141.82,142.37,245913.0,133.3509,133.9147,133.2757,133.7926,245913.0
2022-01-14 12:20:00,142.34,142.39,141.66,141.7,111943.0,133.7644,133.8114,133.1253,133.1629,111943.0
2022-01-14 12:25:00,141.68,141.95,141.6,141.84,104568.0,133.1441,133.3979,133.069,133.2945,104568.0
2022-01-14 12:30:00,141.84,141.92,141.55,141.64,90930.0,133.2945,133.3697,133.022,133.1065,90930.0
2022-01-14 12:35:00,141.64,141.77,141.37,141.48,80751.0,133.1065,133.2287,132.8528,132.9562,80751.0
2022-01-14 12:40:00,141.46,141.98,141.4,141.97,126634.0,132.9374,133.4261,132.881,133.4167,126634.0
2022-01-14 12:45:00,141.94,142.15,141.44,141.56,134081.0,133.3885,133.5858,132.9186,133.0314,134081.0
2022-01-14 12:50:00,141.58,141.65,141.24,141.48,111067.0,133.0502,133.1159,132.7306,132.9562,111067.0
2022-01-14 12:55:00,141.48,141.8,141.42,141.71,108555.0,132.9562,133.2569,132.8998,133.1723,108555.0
2022-01-14 13:00:00,141.68,142.14,141.65,142.11,95181.0,133.1441,133.5764,133.1159,133.5482,95181.0
2022-01-14 13:05:00,142.11,142.15,141.8,142.05,127258.0,133.5482,133.5858,133.2569,133.4918,127258.0
2022-01-14 13:10:00,142.04,142.05,141.6,141.64,110899.0,133.4824,133.4918,133.069,133.1065,110899.0
2022-01-14 13:15:00,141.66,141.71,141.33,141.39,77029.0,133.1253,133.1723,132.8152,132.8716,77029.0
2022-01-14 13:20:00,141.38,141.38,140.86,140.9,90711.0,132.8622,132.8622,132.3735,132.4111,90711.0
2022-01-14 13:25:00,140.9,141.0,140.6,140.89,143624.0,132.4111,132.5051,132.1292,132.4017,143624.0
2022-01-14 13:30:00,140.86,140.89,140.51,140.55,68312.0,132.3735,132.4017,132.0446,132.0822,68312.0
2022-01-14 13:35:00,140.55,140.72,140.44,140.59,71211.0,132.0822,132.242,131.9788,132.1198,71211.0
2022-01-14 13:40:00,140.6,140.79,140.56,140.71,164892.0,132.1292,132.3078,132.0916,132.2326,164892.0
2022-01-14 13:45:00,140.69,141.15,140.65,141.06,126881.0,132.2138,132.6461,132.1762,132.5615,126881.0
2022-01-14 13:50:00,141.08,141.23,140.88,141.11,82621.0,132.5803,132.7212,132.3923,132.6085,82621.0
2022-01-14 13:55:00,141.12,141.54,141.06,141.52,94501.0,132.6179,133.0126,132.5615,132.9938,94501.0
2022-01-14 14:00:00,141.51,141.77,141.46,141.55,110303.0,132.9844,133.2287,132.9374,133.022,110303.0
2022-01-14 14:05:00,141.56,141.58,141.15,141.17,76960.0,133.0314,133.0502,132.6461,132.6649,76960.0
2022-01-14 14:10:00,141.15,141.16,140.62,140.68,129654.0,132.6461,132.6555,132.148,132.2044,129654.0
2022-01-14 14:15:00,140.69,140.96,140.56,140.69,124854.0,132.2138,132.4675,132.0916,132.2138,124854.0
2022-01-14 14:20:00,140.7,140.77,140.52,140.74,81673.0,132.2232,132.289,132.054,132.2608,81673.0
2022-01-14 14:25:00,140.73,140.8,140.17,140.25,119903.0,132.2514,132.3172,131.7251,131.8003,119903.0
2022-01-14 14:30:00,140.26,140.94,140.23,140.89,99850.0,131.8097,132.4487,131.7815,132.4017,99850.0
2022-01-14 14:35:00,140.89,141.05,140.82,140.82,105772.0,132.4017,132.5521,132.3359,132.3359,105772.0
2022-01-14 14:40:00,140.8,140.85,140.54,140.62,126645.0,132.3172,132.3641,132.0728,132.148,126645.0
2022-01-14 14:45:00,140.63,140.94,140.63,140.94,92514.0,132.1574,132.4487,132.1574,132.4487,92514.0
2022-01-14 14:50:00,140.92,140.96,140.65,140.71,79641.0,132.4299,132.4675,132.1762,132.2326,79641.0
2022-01-14 14:55:00,140.71,140.79,140.33,140.34,88494.0,132.2326,132.3078,131.8755,131.8849,88494.0
2022-01-14 15:00:00,140.34,140.84,140.33,140.74,94207.0,131.8849,132.3547,131.8755,132.2608,94207.0
2022-01-14 15:05:00,140.75,140.8,140.41,140.48,75607.0,132.2702,132.3172,131.9507,132.0164,75607.0
2022-01-14 15:10:00,140.48,140.55,140.42,140.45,84961.0,132.0164,132.0822,131.96,131.9882,84961.0
2022-01-14 15:15:00,140.45,140.85,140.42,140.57,132740.0,131.9882,132.3641,131.96,132.101,132740.0
2022-01-14 15:20:00,140.59,140.73,140.47,140.63,108346.0,132.1198,132.2514,132.007,132.1574,108346.0
2022-01-14 15:25:00,140.61,140.62,140.29,140.39,145386.0,132.1386,132.148,131.8379,131.9319,145386.0
2022-01-14 15:30:00,140.39,140.54,140.23,140.45,173057.0,131.9319,132.0728,131.7815,131.9882,173057.0
2022-01-14 15:35:00,140.43,140.63,140.21,140.3,195568.0,131.9694,132.1574,131.7627,131.8473,195568.0
2022-01-14 15:40:00,140.29,140.36,139.95,140.3,216215.0,131.8379,131.9037,131.5184,131.8473,216215.0
2022-01-14 15:45:00,140.3,140.5,139.87,139.89,224306.0,131.8473,132.0352,131.4432,131.462,224306.0
2022-01-14 15:50:00,139.92,140.29,139.91,140.18,386849.0,131.4902,131.8379,131.4808,131.7345,386849.0
2022-01-14 15:55:00,140.18,140.76,140.01,140.72,672338.0,131.7345,132.2796,131.5748,132.242,672338.0
2022-01-18 09:30:00,136.75,137.18,135.92,136.26,1140778.0,128.5112,128.9153,127.7312,128.0507,1140778.0
2022-01-18 09:35:00,136.25,136.5,135.45,136.11,415520.0,128.0413,128.2762,127.2895,127.9097,415520.0
2022-01-18 09:40:00,136.09,136.85,135.53,136.42,354491.0,127.8909,128.6051,127.3647,128.201,354491.0
2022-01-18 09:45:00,136.46,136.47,134.54,134.6,445843.0,128.2386,128.248,126.4343,126.4907,445843.0
2022-01-18 09:50:00,134.54,135.17,134.49,134.93,397340.0,126.4343,127.0263,126.3873,126.8008,397340.0
2022-01-18 09:55:00,134.91,135.2,134.48,135.13,209393.0,126.782,127.0545,126.3779,126.9888,209393.0
2022-01-18 10:00:00,135.12,135.12,134.5,134.8,160850.0,126.9794,126.9794,126.3967,126.6786,160850.0
2022-01-18 10:05:00,134.8,135.31,134.74,134.93,259562.0,126.6786,127.1579,126.6223,126.8008,259562.0
2022-01-18 10:10:00,134.92,135.6,134.88,135.44,272651.0,126.7914,127.4304,126.7538,127.2801,272651.0
2022-01-18 10:15:00,135.4,136.13,135.39,135.97,255318.0,127.2425,127.9285,127.2331,127.7782,255318.0
2022-01-18 10:20:00,135.96,135.98,135.39,135.92,223091.0,127.7688,127.7875,127.2331,127.7312,223091.0
2022-01-18 10:25:00,135.89,136.08,135.71,135.9,159303.0,127.703,127.8815,127.5338,127.7124,159303.0
2022-01-18 10:30:00,135.92,135.92,135.07,135.39,115596.0,127.7312,127.7312,126.9324,127.2331,115596.0
2022-01-18 10:35:00,135.37,135.42,134.83,135.0,104901.0,127.2143,127.2613,126.7068,126.8666,104901.0
2022-01-18 10:40:00,134.99,135.5,134.86,135.42,125018.0,126.8572,127.3365,126.735,127.2613,125018.0
2022-01-18 10:45:00,135.42,135.81,135.19,135.44,99861.0,127.2613,127.6278,127.0451,127.2801,99861.0
2022-01-18 10:50:00,135.41,135.5,135.04,135.18,69400.0,127.2519,127.3365,126.9042,127.0357,69400.0
2022-01-18 10:55:00,135.17,135.31,135.08,135.26,61668.0,127.0263,127.1579,126.9418,127.1109,61668.0
2022-01-18 11:00:00,135.3,135.39,135.05,135.07,97857.0,127.1485,127.2331,126.9136,126.9324,97857.0
2022-01-18 11:05:00,135.05,135.2,134.84,134.9,152155.0,126.9136,127.0545,126.7162,126.7726,152155.0
2022-01-18 11:10:00,134.94,135.05,134.74,134.81,105805.0,126.8102,126.9136,126.6223,126.688,105805.0
2022-01-18 11:15:00,134.82,135.21,134.75,134.76,96947.0,126.6974,127.0639,126.6317,126.641,96947.0
2022-01-18 11:20:00,134.76,134.81,134.0,134.35,201996.0,126.641,126.688,125.9268,126.2558,201996.0
2022-01-18 11:25:00,134.34,134.52,134.23,134.37,83948.0,126.2464,126.4155,126.143,126.2745,83948.0
2022-01-18 11:30:00,134.38,134.42,134.03,134.08,119312.0,126.2839,126.3215,125.955,126.002,119312.0
2022-01-18 11:35:00,134.1,134.69,134.1,134.62,90076.0,126.0208,126.5753,126.0208,126.5095,90076.0
2022-01-18 11:40:00,134.63,134.81,134.54,134.6,63342.0,126.5189,126.688,126.4343,126.4907,63342.0
2022-01-18 11:45:00,134.61,134.95,134.55,134.95,70178.0,126.5001,126.8196,126.4437,126.8196,70178.0
2022-01-18 11:50:00,134.95,135.15,134.75,134.78,72881.0,126.8196,127.0076,126.6317,126.6598,72881.0
2022-01-18 11:55:00,134.78,134.8,134.45,134.45,66320.0,126.6598,126.6786,126.3497,126.3497,66320.0
2022-01-18 12:00:00,134.47,134.54,133.88,133.9,154365.0,126.3685,126.4343,125.8141,125.8329,154365.0
2022-01-18 12:05:00,133.89,134.0,133.7,133.98,87050.0,125.8235,125.9268,125.6449,125.908,87050.0
2022-01-18 12:10:00,133.97,134.13,133.82,134.11,51337.0,125.8986,126.049,125.7577,126.0302,51337.0
2022-01-18 12:15:00,134.09,134.24,133.91,134.13,50892.0,126.0114,126.1524,125.8423,126.049,50892.0
2022-01-18 12:20:00,134.13,134.2,133.75,133.82,89066.0,126.049,126.1148,125.6919,125.7577,89066.0
2022-01-18 12:25:00,133.83,133.83,133.67,133.73,70007.0,125.7671,125.7671,125.6167,125.6731,70007.0
2022-01-18 12:30:00,133.73,133.89,133.61,133.83,70478.0,125.6731,125.8235,125.5603,125.7671,70478.0
2022-01-18 12:35:00,133.82,133.86,133.58,133.69,57012.0,125.7577,125.7953,125.5321,125.6355,57012.0
2022-01-18 12:40:00,133.66,133.77,133.58,133.61,40544.0,125.6073,125.7107,125.5321,125.5603,40544.0
2022-01-18 12:45:00,133.59,133.72,133.47,133.52,75443.0,125.5415,125.6637,125.4288,125.4758,75443.0
2022-01-18 12:50:00,133.5,133.62,133.47,133.47,70189.0,125.457,125.5697,125.4288,125.4288,70189.0
2022-01-18 12:55:00,133.49,133.66,133.47,133.54,59266.0,125.4476,125.6073,125.4288,125.4946,59266.0
2022-01-18 13:00:00,133.54,133.69,133.3,133.58,105643.0,125.4946,125.6355,125.269,125.5321,105643.0
2022-01-18 13:05:00,133.57,133.6,133.3,133.38,82749.0,125.5227,125.5509,125.269,125.3442,82749.0
2022-01-18 13:10:00,133.34,133.6,133.33,133.58,55203.0,125.3066,125.5509,125.2972,125.5321,55203.0
2022-01-18 13:15:00,133.57,133.61,133.41,133.44,74428.0,125.5227,125.5603,125.3724,125.4006,74428.0
2022-01-18 13:20:00,133.43,133.5,133.29,133.45,73994.0,125.3912,125.457,125.2596,125.41,73994.0
2022-01-18 13:25:00,133.45,133.67,133.37,133.64,57944.0,125.41,125.6167,125.3348,125.5885,57944.0
2022-01-18 13:30:00,133.65,133.67,133.43,133.57,48493.0,125.5979,125.6167,125.3912,125.5227,48493.0
2022-01-18 13:35:00,133.58,133.85,133.5,133.83,64098.0,125.5321,125.7859,125.457,125.7671,64098.0
2022-01-18 13:40:00,133.82,133.97,133.69,133.96,82798.0,125.7577,125.8986,125.6355,125.8892,82798.0
2022-01-18 13:45:00,133.94,133.98,133.74,133.81,73694.0,125.8705,125.908,125.6825,125.7483,73694.0
2022-01-18 13:50:00,133.82,133.98,133.79,133.91,42286.0,125.7577,125.908,125.7295,125.8423,42286.0
2022-01-18 13:55:00,133.98,134.21,133.94,134.21,59576.0,125.908,126.1242,125.8705,126.1242,59576.0
2022-01-18 14:00:00,134.21,134.4,134.15,134.25,72715.0,126.1242,126.3027,126.0678,126.1618,72715.0
2022-01-18 14:05:00,134.28,134.5,134.28,134.38,56143.0,126.19,126.3967,126.19,126.2839,56143.0
2022-01-18 14:10:00,134.39,134.46,134.15,134.16,34060.0,126.2933,126.3591,126.0678,126.0772,34060.0
2022-01-18 14:15:00,134.15,134.35,134.08,134.3,32689.0,126.0678,126.2558,126.002,126.2088,32689.0
2022-01-18 14:20:00,134.31,134.31,134.08,134.09,31734.0,126.2182,126.2182,126.002,126.0114,31734.0
2022-01-18 14:25:00,134.09,134.19,133.93,134.13,47545.0,126.0114,126.1054,125.8611,126.049,47545.0
2022-01-18 14:30:00,134.09,134.49,134.09,134.26,58293.0,126.0114,126.3873,126.0114,126.1712,58293.0
2022-01-18 14:35:00,134.22,134.39,134.14,134.31,38326.0,126.1336,126.2933,126.0584,126.2182,38326.0
2022-01-18 14:40:00,134.34,134.37,134.12,134.12,65747.0,126.2464,126.2745,126.0396,126.0396,65747.0
2022-01-18 14:45:00,134.14,134.39,134.06,134.39,78623.0,126.0584,126.2933,125.9832,126.2933,78623.0
2022-01-18 14:50:00,134.38,134.71,134.38,134.6,72229.0,126.2839,126.5941,126.2839,126.4907,72229.0
2022-01-18 14:55:00,134.62,134.68,134.47,134.5,66166.0,126.5095,126.5659,126.3685,126.3967,66166.0
2022-01-18 15:00:00,134.5,134.62,134.34,134.45,73806.0,126.3967,126.5095,126.2464,126.3497,73806.0
2022-01-18 15:05:00,134.47,134.62,134.35,134.37,44043.0,126.3685,126.5095,126.2558,126.2745,44043.0
2022-01-18 15:10:00,134.36,134.54,134.33,134.44,178976.0,126.2651,126.4343,126.237,126.3403,178976.0
2022-01-18 15:15:00,134.45,134.45,133.86,133.87,215587.0,126.3497,126.3497,125.7953,125.8047,215587.0
2022-01-18 15:20:00,133.86,134.21,133.83,134.16,215583.0,125.7953,126.1242,125.7671,126.0772,215583.0
2022-01-18 15:25:00,134.16,134.2,133.92,134.03,80959.0,126.0772,126.1148,125.8517,125.955,80959.0
2022-01-18 15:30:00,133.99,134.05,133.91,133.96,230613.0,125.9174,125.9738,125.8423,125.8892,230613.0
2022-01-18 15:35:00,133.95,134.07,133.59,133.63,125006.0,125.8799,125.9926,125.5415,125.5791,125006.0
2022-01-18 15:40:00,133.62,133.64,133.38,133.41,125577.0,125.5697,125.5885,125.3442,125.3724,125577.0
2022-01-18 15:45:00,133.41,133.87,133.4,133.81,168687.0,125.3724,125.8047,125.363,125.7483,168687.0
2022-01-18 15:50:00,133.82,134.02,133.61,133.61,178789.0,125.7577,125.9456,125.5603,125.5603,178789.0
2022-01-18 15:55:00,133.63,134.07,133.55,133.88,404110.0,125.5791,125.9926,125.5039,125.8141,404110.0
2022-01-19 09:30:00,134.62,135.9,134.5,135.7,467123.0,126.5095,127.7124,126.3967,127.5244,467123.0
2022-01-19 09:35:00,135.7,135.81,135.32,135.52,213302.0,127.5244,127.6278,127.1673,127.3553,213302.0
2022-01-19 09:40:00,135.54,135.54,134.62,134.98,170019.0,127.3741,127.3741,126.5095,126.8478,170019.0
2022-01-19 09:45:00,135.02,135.57,134.53,134.64,185280.0,126.8854,127.4022,126.4249,126.5283,185280.0
2022-01-19 09:50:00,134.66,134.68,133.87,133.9,146553.0,126.5471,126.5659,125.8047,125.8329,146553.0
2022-01-19 09:55:00,133.92,134.43,133.92,134.26,103464.0,125.8517,126.3309,125.8517,126.1712,103464.0
2022-01-19 10:00:00,134.27,134.82,134.07,134.66,92268.0,126.1806,126.6974,125.9926,126.5471,92268.0
2022-01-19 10:05:00,134.66,134.82,134.45,134.64,74931.0,126.5471,126.6974,126.3497,126.5283,74931.0
2022-01-19 10:10:00,134.67,135.18,134.61,135.07,81650.0,126.5565,127.0357,126.5001,126.9324,81650.0
2022-01-19 10:15:00,135.03,135.24,134.65,134.91,66537.0,126.8948,127.0921,126.5377,126.782,66537.0
2022-01-19 10:20:00,134.96,134.98,134.6,134.65,47429.0,126.829,126.8478,126.4907,126.5377,47429.0
2022-01-19 10:25:00,134.65,134.67,134.05,134.11,85491.0,126.5377,126.5565,125.9738,126.0302,85491.0
2022-01-19 10:30:00,134.13,134.26,134.06,134.09,69766.0,126.049,126.1712,125.9832,126.0114,69766.0
2022-01-19 10:35:00,134.11,134.14,133.42,133.6,104708.0,126.0302,126.0584,125.3818,125.5509,104708.0
2022-01-19 10:40:00,133.59,133.61,133.09,133.4,102557.0,125.5415,125.5603,125.0717,125.363,102557.0
2022-01-19 10:45:00,133.4,133.54,133.04,133.1,62035.0,125.363,125.4946,125.0247,125.0811,62035.0
2022-01-19 10:50:00,133.13,133.5,133.06,133.3,57505.0,125.1093,125.457,125.0435,125.269,57505.0
2022-01-19 10:55:00,133.29,133.41,132.88,133.41,120045.0,125.2596,125.3724,124.8743,125.3724,120045.0
2022-01-19 11:00:00,133.4,133.48,133.17,133.25,55507.0,125.363,125.4382,125.1468,125.222,55507.0
2022-01-19 11:05:00,133.23,133.3,133.09,133.2,31346.0,125.2032,125.269,125.0717,125.175,31346.0
2022-01-19 11:10:00,133.18,133.18,132.53,132.56,74584.0,125.1562,125.1562,124.5454,124.5736,74584.0
2022-01-19 11:15:00,132.57,132.66,132.31,132.47,112333.0,124.583,124.6676,124.3387,124.489,112333.0
2022-01-19 11:20:00,132.47,132.57,132.03,132.04,108228.0,124.489,124.583,124.0755,124.0849,108228.0
2022-01-19 11:25:00,132.08,132.6,132.01,132.54,77583.0,124.1225,124.6112,124.0567,124.5548,77583.0
2022-01-19 11:30:00,132.61,132.81,132.16,132.31,55883.0,124.6206,124.8085,124.1977,124.3387,55883.0
2022-01-19 11:35:00,132.32,132.53,132.12,132.43,44569.0,124.3481,124.5454,124.1601,124.4514,44569.0
2022-01-19 11:40:00,132.45,132.54,132.08,132.12,94910.0,124.4702,124.5548,124.1225,124.1601,94910.0
2022-01-19 11:45:00,132.16,132.49,132.13,132.17,99371.0,124.1977,124.5078,124.1695,124.2071,99371.0
2022-01-19 11:50:00,132.17,132.38,132.04,132.34,139615.0,124.2071,124.4044,124.0849,124.3668,139615.0
2022-01-19 11:55:00,132.33,132.59,132.25,132.57,98077.0,124.3575,124.6018,124.2823,124.583,98077.0
2022-01-19 12:00:00,132.58,132.85,132.56,132.58,79406.0,124.5924,124.8461,124.5736,124.5924,79406.0
2022-01-19 12:05:00,132.58,132.92,132.57,132.84,120368.0,124.5924,124.9119,124.583,124.8367,120368.0
2022-01-19 12:10:00,132.84,133.04,132.76,133.01,104136.0,124.8367,125.0247,124.7615,124.9965,104136.0
2022-01-19 12:15:00,133.03,133.04,132.8,132.91,55386.0,125.0153,125.0247,124.7991,124.9025,55386.0
2022-01-19 12:20:00,132.91,133.17,132.8,132.96,91205.0,124.9025,125.1468,124.7991,124.9495,91205.0
2022-01-19 12:25:00,132.95,133.17,132.86,133.13,65679.0,124.9401,125.1468,124.8555,125.1093,65679.0
2022-01-19 12:30:00,133.15,133.18,133.02,133.06,37970.0,125.128,125.1562,125.0059,125.0435,37970.0
2022-01-19 12:35:00,133.07,133.08,132.81,132.83,34233.0,125.0529,125.0623,124.8085,124.8273,34233.0
2022-01-19 12:40:00,132.84,132.89,132.67,132.78,38255.0,124.8367,124.8837,124.677,124.7803,38255.0
2022-01-19 12:45:00,132.76,133.06,132.7,132.73,53671.0,124.7615,125.0435,124.7052,124.7334,53671.0
2022-01-19 12:50:00,132.74,132.94,132.71,132.91,40181.0,124.7427,124.9307,124.7146,124.9025,40181.0
2022-01-19 12:55:00,132.92,133.24,132.83,133.17,85480.0,124.9119,125.2126,124.8273,125.1468,85480.0
2022-01-19 13:00:00,133.19,133.2,132.81,133.11,43705.0,125.1656,125.175,124.8085,125.0905,43705.0
2022-01-19 13:05:00,133.12,133.24,132.88,132.98,60611.0,125.0999,125.2126,124.8743,124.9683,60611.0
2022-01-19 13:10:00,132.96,133.03,132.81,132.88,24835.0,124.9495,125.0153,124.8085,124.8743,24835.0
2022-01-19 13:15:00,132.84,132.91,132.77,132.78,26331.0,124.8367,124.9025,124.7709,124.7803,26331.0
2022-01-19 13:20:00,132.79,132.83,132.62,132.66,93992.0,124.7897,124.8273,124.63,124.6676,93992.0
2022-01-19 13:25:00,132.67,132.73,132.47,132.5,70600.0,124.677,124.7334,124.489,124.5172,70600.0
2022-01-19 13:30:00,132.49,132.56,132.25,132.26,91081.0,124.5078,124.5736,124.2823,124.2917,91081.0
2022-01-19 13:35:00,132.26,132.44,132.17,132.31,89765.0,124.2917,124.4608,124.2071,124.3387,89765.0
2022-01-19 13:40:00,132.28,132.32,132.2,132.25,37963.0,124.3105,124.3481,124.2353,124.2823,37963.0
2022-01-19 13:45:00,132.26,132.36,132.23,132.25,30923.0,124.2917,124.3856,124.2635,124.2823,30923.0
2022-01-19 13:50:00,132.25,132.42,132.16,132.38,36438.0,124.2823,124.442,124.1977,124.4044,36438.0
2022-01-19 13:55:00,132.36,132.53,132.33,132.36,31202.0,124.3856,124.5454,124.3575,124.3856,31202.0
2022-01-19 14:00:00,132.34,132.47,132.23,132.29,24660.0,124.3668,124.489,124.2635,124.3199,24660.0
2022-01-19 14:05:00,132.28,132.28,132.02,132.2,49707.0,124.3105,124.3105,124.0661,124.2353,49707.0
2022-01-19 14:10:00,132.2,132.23,131.91,131.94,90235.0,124.2353,124.2635,123.9628,123.9909,90235.0
2022-01-19 14:15:00,131.94,132.08,131.89,132.06,70386.0,123.9909,124.1225,123.944,124.1037,70386.0
2022-01-19 14:20:00,132.07,132.07,131.83,131.88,69225.0,124.1131,124.1131,123.8876,123.9346,69225.0
2022-01-19 14:25:00,131.87,131.9,131.64,131.8,68628.0,123.9252,123.9534,123.709,123.8594,68628.0
2022-01-19 14:30:00,131.8,131.94,131.79,131.91,60246.0,123.8594,123.9909,123.85,123.9628,60246.0
2022-01-19 14:35:00,131.88,132.14,131.86,132.0,55338.0,123.9346,124.1789,123.9158,124.0473,55338.0
2022-01-19 14:40:00,132.0,132.32,131.97,132.31,112909.0,124.0473,124.3481,124.0191,124.3387,112909.0
2022-01-19 14:45:00,132.29,132.31,131.96,131.98,43058.0,124.3199,124.3387,124.0097,124.0285,43058.0
2022-01-19 14:50:00,131.97,132.03,131.78,131.91,58548.0,124.0191,124.0755,123.8406,123.9628,58548.0
2022-01-19 14:55:00,131.92,132.18,131.88,131.95,111005.0,123.9722,124.2165,123.9346,124.0003,111005.0
2022-01-19 15:00:00,131.93,132.02,131.8,131.84,46563.0,123.9815,124.0661,123.8594,123.897,46563.0
2022-01-19 15:05:00,131.83,131.96,131.79,131.89,154623.0,123.8876,124.0097,123.85,123.944,154623.0
2022-01-19 15:10:00,131.87,132.23,131.86,132.16,44134.0,123.9252,124.2635,123.9158,124.1977,44134.0
2022-01-19 15:15:00,132.17,132.18,131.68,131.77,52912.0,124.2071,124.2165,123.7466,123.8312,52912.0
2022-01-19 15:20:00,131.78,131.84,131.61,131.63,71208.0,123.8406,123.897,123.6808,123.6996,71208.0
2022-01-19 15:25:00,131.62,131.64,131.32,131.36,107665.0,123.6902,123.709,123.4083,123.4459,107665.0
2022-01-19 15:30:00,131.36,131.48,131.06,131.09,211611.0,123.4459,123.5587,123.164,123.1922,211611.0
2022-01-19 15:35:00,131.08,131.27,130.96,131.17,249045.0,123.1828,123.3613,123.07,123.2673,249045.0
2022-01-19 15:40:00,131.16,131.49,131.12,131.45,180083.0,123.2579,123.5681,123.2204,123.5305,180083.0
2022-01-19 15:45:00,131.45,131.48,131.19,131.19,129061.0,123.5305,123.5587,123.2861,123.2861,129061.0
2022-01-19 15:50:00,131.21,131.43,131.09,131.18,289274.0,123.3049,123.5117,123.1922,123.2767,289274.0
2022-01-19 15:55:00,131.19,131.2,130.94,131.04,376362.0,123.2861,123.2955,123.0512,123.1452,376362.0
2022-01-20 09:30:00,131.92,132.26,130.31,130.47,542343.0,123.9722,124.2917,122.4592,122.6095,542343.0
2022-01-20 09:35:00,130.48,130.66,129.39,129.46,388160.0,122.6189,122.7881,121.5946,121.6604,388160.0
2022-01-20 09:40:00,129.5,129.79,129.29,129.56,318390.0,121.698,121.9705,121.5006,121.7543,318390.0
2022-01-20 09:45:00,129.57,130.26,129.56,130.09,173835.0,121.7637,122.4122,121.7543,122.2524,173835.0
2022-01-20 09:50:00,130.09,130.24,129.54,129.58,145238.0,122.2524,122.3934,121.7355,121.7731,145238.0
2022-01-20 09:55:00,129.59,130.04,129.52,129.8,161383.0,121.7825,122.2054,121.7167,121.9799,161383.0
2022-01-20 10:00:00,129.76,130.04,129.52,129.76,145187.0,121.9423,122.2054,121.7167,121.9423,145187.0
2022-01-20 10:05:00,129.77,130.57,129.73,130.54,141500.0,121.9517,122.7035,121.9141,122.6753,141500.0
2022-01-20 10:10:00,130.53,130.8,130.31,130.78,156962.0,122.6659,122.9196,122.4592,122.9008,156962.0
2022-01-20 10:15:00,130.79,130.98,130.52,130.64,127765.0,122.9102,123.0888,122.6565,122.7693,127765.0
2022-01-20 10:20:00,130.64,131.43,130.63,131.39,113725.0,122.7693,123.5117,122.7599,123.4741,113725.0
2022-01-20 10:25:00,131.36,131.86,131.33,131.65,245445.0,123.4459,123.9158,123.4177,123.7184,245445.0
2022-01-20 10:30:00,131.67,132.4,131.63,132.35,203096.0,123.7372,124.4232,123.6996,124.3762,203096.0
2022-01-20 10:35:00,132.36,132.74,132.27,132.68,167070.0,124.3856,124.7427,124.3011,124.6864,167070.0
2022-01-20 10:40:00,132.67,132.7,132.01,132.13,89669.0,124.677,124.7052,124.0567,124.1695,89669.0
2022-01-20 10:45:00,132.12,132.64,132.02,132.24,94419.0,124.1601,124.6488,124.0661,124.2729,94419.0
2022-01-20 10:50:00,132.23,132.56,132.04,132.46,59519.0,124.2635,124.5736,124.0849,124.4796,59519.0
2022-01-20 10:55:00,132.46,132.6,132.31,132.55,95355.0,124.4796,124.6112,124.3387,124.5642,95355.0
2022-01-20 11:00:00,132.54,132.75,132.43,132.52,102933.0,124.5548,124.7521,124.4514,124.536,102933.0
2022-01-20 11:05:00,132.53,132.53,132.09,132.16,82238.0,124.5454,124.5454,124.1319,124.1977,82238.0
2022-01-20 11:10:00,132.14,132.24,131.84,131.97,75437.0,124.1789,124.2729,123.897,124.0191,75437.0
2022-01-20 11:15:00,131.96,132.11,131.76,131.98,62924.0,124.0097,124.1507,123.8218,124.0285,62924.0
2022-01-20 11:20:00,131.99,132.01,131.61,131.72,79772.0,124.0379,124.0567,123.6808,123.7842,79772.0
2022-01-20 11:25:00,131.71,132.05,131.68,131.8,80402.0,123.7748,124.0943,123.7466,123.8594,80402.0
2022-01-20 11:30:00,131.8,131.85,131.53,131.71,56449.0,123.8594,123.9064,123.6056,123.7748,56449.0
2022-01-20 11:35:00,131.73,131.88,131.61,131.83,38279.0,123.7936,123.9346,123.6808,123.8876,38279.0
2022-01-20 11:40:00,131.85,131.94,131.41,131.43,54759.0,123.9064,123.9909,123.4929,123.5117,54759.0
2022-01-20 11:45:00,131.41,131.77,131.31,131.51,54688.0,123.4929,123.8312,123.3989,123.5869,54688.0
2022-01-20 11:50:00,131.5,131.65,131.46,131.47,33502.0,123.5775,123.7184,123.5399,123.5493,33502.0
2022-01-20 11:55:00,131.45,131.68,131.4,131.44,45406.0,123.5305,123.7466,123.4835,123.5211,45406.0
2022-01-20 12:00:00,131.44,131.64,131.44,131.57,26397.0,123.5211,123.709,123.5211,123.6432,26397.0
2022-01-20 12:05:00,131.56,131.58,131.47,131.56,34349.0,123.6338,123.6526,123.5493,123.6338,34349.0
2022-01-20 12:10:00,131.57,132.08,131.55,131.96,63613.0,123.6432,124.1225,123.6244,124.0097,63613.0
2022-01-20 12:15:00,131.96,131.99,131.43,131.43,45730.0,124.0097,124.0379,123.5117,123.5117,45730.0
2022-01-20 12:20:00,131.41,131.64,131.39,131.61,42910.0,123.4929,123.709,123.4741,123.6808,42910.0
2022-01-20 12:25:00,131.6,131.68,131.44,131.68,51874.0,123.6714,123.7466,123.5211,123.7466,51874.0
2022-01-20 12:30:00,131.68,131.95,131.63,131.95,65068.0,123.7466,124.0003,123.6996,124.0003,65068.0
2022-01-20 12:35:00,131.95,131.97,131.47,131.54,50908.0,124.0003,124.0191,123.5493,123.615,50908.0
2022-01-20 12:40:00,131.55,131.63,131.5,131.56,31902.0,123.6244,123.6996,123.5775,123.6338,31902.0
2022-01-20 12:45:00,131.55,131.62,131.51,131.57,20026.0,123.6244,123.6902,123.5869,123.6432,20026.0
2022-01-20 12:50:00,131.57,131.6,131.34,131.35,36068.0,123.6432,123.6714,123.4271,123.4365,36068.0
2022-01-20 12:55:00,131.34,131.59,131.3,131.58,41223.0,123.4271,123.662,123.3895,123.6526,41223.0
2022-01-20 13:00:00,131.59,131.61,131.28,131.33,32887.0,123.662,123.6808,123.3707,123.4177,32887.0
2022-01-20 13:05:00,131.32,131.42,131.24,131.33,29099.0,123.4083,123.5023,123.3331,123.4177,29099.0
2022-01-20 13:10:00,131.31,131.52,131.3,131.5,40537.0,123.3989,123.5963,123.3895,123.5775,40537.0
2022-01-20 13:15:00,131.49,131.65,131.39,131.63,33912.0,123.5681,123.7184,123.4741,123.6996,33912.0
2022-01-20 13:20:00,131.64,131.79,131.49,131.61,38491.0,123.709,123.85,123.5681,123.6808,38491.0
2022-01-20 13:25:00,131.58,131.84,131.58,131.73,30207.0,123.6526,123.897,123.6526,123.7936,30207.0
2022-01-20 13:30:00,131.73,131.74,131.17,131.22,64615.0,123.7936,123.803,123.2673,123.3143,64615.0
2022-01-20 13:35:00,131.24,131.58,131.22,131.54,45620.0,123.3331,123.6526,123.3143,123.615,45620.0
2022-01-20 13:40:00,131.54,131.73,131.5,131.6,38866.0,123.615,123.7936,123.5775,123.6714,38866.0
2022-01-20 13:45:00,131.62,131.62,131.39,131.44,38317.0,123.6902,123.6902,123.4741,123.5211,38317.0
2022-01-20 13:50:00,131.46,131.57,131.45,131.49,38219.0,123.5399,123.6432,123.5305,123.5681,38219.0
2022-01-20 13:55:00,131.49,131.54,131.19,131.32,59597.0,123.5681,123.615,123.2861,123.4083,59597.0
2022-01-20 14:00:00,131.33,131.88,131.32,131.85,80353.0,123.4177,123.9346,123.4083,123.9064,80353.0
2022-01-20 14:05:00,131.86,131.88,131.6,131.63,51406.0,123.9158,123.9346,123.6714,123.6996,51406.0
2022-01-20 14:10:00,131.61,131.66,131.02,131.03,58753.0,123.6808,123.7278,123.1264,123.1358,58753.0
2022-01-20 14:15:00,131.03,131.16,130.81,131.03,78985.0,123.1358,123.2579,122.929,123.1358,78985.0
2022-01-20 14:20:00,131.05,131.32,131.05,131.22,36889.0,123.1546,123.4083,123.1546,123.3143,36889.0
2022-01-20 14:25:00,131.22,131.34,130.92,130.94,52942.0,123.3143,123.4271,123.0324,123.0512,52942.0
2022-01-20 14:30:00,130.94,131.01,130.62,130.94,138199.0,123.0512,123.117,122.7505,123.0512,138199.0
2022-01-20 14:35:00,130.91,130.98,130.61,130.78,85252.0,123.023,123.0888,122.7411,122.9008,85252.0
2022-01-20 14:40:00,130.8,130.8,130.54,130.54,46783.0,122.9196,122.9196,122.6753,122.6753,46783.0
2022-01-20 14:45:00,130.55,130.66,130.32,130.52,96016.0,122.6847,122.7881,122.4685,122.6565,96016.0
2022-01-20 14:50:00,130.47,130.65,130.46,130.49,56895.0,122.6095,122.7787,122.6001,122.6283,56895.0
2022-01-20 14:55:00,130.5,130.54,130.19,130.19,122471.0,122.6377,122.6753,122.3464,122.3464,122471.0
2022-01-20 15:00:00,130.19,130.65,130.15,130.26,121625.0,122.3464,122.7787,122.3088,122.4122,121625.0
2022-01-20 15:05:00,130.27,130.41,129.95,130.0,73457.0,122.4216,122.5531,122.1208,122.1678,73457.0
2022-01-20 15:10:00,130.0,130.18,129.94,129.96,67502.0,122.1678,122.337,122.1114,122.1302,67502.0
2022-01-20 15:15:00,129.97,130.07,129.72,129.84,80130.0,122.1396,122.2336,121.9047,122.0175,80130.0
2022-01-20 15:20:00,129.84,129.87,129.56,129.56,100596.0,122.0175,122.0457,121.7543,121.7543,100596.0
2022-01-20 15:25:00,129.56,129.71,129.35,129.44,164344.0,121.7543,121.8953,121.557,121.6416,164344.0
2022-01-20 15:30:00,129.43,129.63,129.29,129.42,104500.0,121.6322,121.8201,121.5006,121.6228,104500.0
2022-01-20 15:35:00,129.41,129.44,128.8,128.95,200441.0,121.6134,121.6416,121.0401,121.1811,200441.0
2022-01-20 15:40:00,128.95,129.29,128.93,129.05,185223.0,121.1811,121.5006,121.1623,121.2751,185223.0
2022-01-20 15:45:00,129.04,129.1,128.41,128.47,230023.0,121.2657,121.3221,120.6736,120.73,230023.0
2022-01-20 15:50:00,128.46,128.6,128.29,128.41,284774.0,120.7206,120.8522,120.5609,120.6736,284774.0
2022-01-20 15:55:00,128.41,128.67,128.2,128.34,488521.0,120.6736,120.918,120.4763,120.6078,488521.0
2022-01-21 09:30:00,127.08,127.3,126.08,127.02,704530.0,119.4238,119.6305,118.484,119.3674,704530.0
2022-01-21 09:35:00,126.97,127.35,126.47,126.65,356270.0,119.3204,119.6775,118.8505,119.0197,356270.0
2022-01-21 09:40:00,126.61,126.71,125.69,125.81,247402.0,118.9821,119.076,118.1175,118.2303,247402.0
2022-01-21 09:45:00,125.79,126.46,125.62,126.13,250373.0,118.2115,118.8411,118.0517,118.531,250373.0
2022-01-21 09:50:00,126.09,126.21,125.11,125.19,226424.0,118.4934,118.6062,117.5724,117.6476,226424.0
2022-01-21 09:55:00,125.16,125.68,125.01,125.38,201198.0,117.6194,118.1081,117.4785,117.8262,201198.0
2022-01-21 10:00:00,125.37,125.71,125.01,125.34,301964.0,117.8168,118.1363,117.4785,117.7886,301964.0
2022-01-21 10:05:00,125.33,126.0,125.17,125.19,263890.0,117.7792,118.4088,117.6288,117.6476,263890.0
2022-01-21 10:10:00,125.18,125.34,125.0,125.03,484391.0,117.6382,117.7886,117.4691,117.4973,484391.0
2022-01-21 10:15:00,125.04,125.48,124.74,124.92,325474.0,117.5067,117.9201,117.2247,117.3939,325474.0
2022-01-21 10:20:00,124.94,124.97,124.54,124.87,203924.0,117.4127,117.4409,117.0368,117.3469,203924.0
2022-01-21 10:25:00,124.87,125.26,124.59,124.73,305713.0,117.3469,117.7134,117.0838,117.2153,305713.0
2022-01-21 10:30:00,124.75,125.79,124.58,125.69,282183.0,117.2341,118.2115,117.0744,118.1175,282183.0
2022-01-21 10:35:00,125.68,126.37,125.62,125.69,283547.0,118.1081,118.7565,118.0517,118.1175,283547.0
2022-01-21 10:40:00,125.68,126.17,125.64,126.05,191531.0,118.1081,118.5686,118.0705,118.4558,191531.0
2022-01-21 10:45:00,126.04,126.62,125.61,126.45,163300.0,118.4464,118.9915,118.0423,118.8317,163300.0
2022-01-21 10:50:00,126.45,126.97,126.45,126.86,212824.0,118.8317,119.3204,118.8317,119.217,212824.0
2022-01-21 10:55:00,126.85,127.08,126.31,126.53,164917.0,119.2076,119.4238,118.7001,118.9069,164917.0
2022-01-21 11:00:00,126.6,127.6,126.42,127.48,171932.0,118.9727,119.9124,118.8035,119.7997,171932.0
2022-01-21 11:05:00,127.46,127.88,127.23,127.78,157196.0,119.7809,120.1756,119.5647,120.0816,157196.0
2022-01-21 11:10:00,127.73,127.8,127.23,127.36,98559.0,120.0346,120.1004,119.5647,119.6869,98559.0
2022-01-21 11:15:00,127.38,127.54,127.13,127.21,78658.0,119.7057,119.856,119.4707,119.5459,78658.0
2022-01-21 11:20:00,127.23,127.98,127.2,127.85,127638.0,119.5647,120.2695,119.5365,120.1474,127638.0
2022-01-21 11:25:00,127.84,127.92,127.44,127.53,84257.0,120.138,120.2131,119.7621,119.8466,84257.0
2022-01-21 11:30:00,127.5,127.51,127.01,127.39,102881.0,119.8184,119.8278,119.358,119.7151,102881.0
2022-01-21 11:35:00,127.38,127.56,126.78,126.89,88927.0,119.7057,119.8748,119.1418,119.2452,88927.0
2022-01-21 11:40:00,126.92,127.12,126.84,126.85,74704.0,119.2734,119.4613,119.1982,119.2076,74704.0
2022-01-21 11:45:00,126.89,126.97,126.34,126.6,119841.0,119.2452,119.3204,118.7283,118.9727,119841.0
2022-01-21 11:50:00,126.57,126.68,126.19,126.3,50363.0,118.9445,119.0478,118.5874,118.6907,50363.0
2022-01-21 11:55:00,126.28,126.53,126.19,126.44,54185.0,118.6719,118.9069,118.5874,118.8223,54185.0
2022-01-21 12:00:00,126.45,126.87,126.35,126.68,90526.0,118.8317,119.2264,118.7377,119.0478,90526.0
2022-01-21 12:05:00,126.66,126.99,126.6,126.76,86960.0,119.0291,119.3392,118.9727,119.123,86960.0
2022-01-21 12:10:00,126.77,126.8,126.3,126.43,74111.0,119.1324,119.1606,118.6907,118.8129,74111.0
2022-01-21 12:15:00,126.44,126.55,126.18,126.26,37048.0,118.8223,118.9257,118.578,118.6532,37048.0
2022-01-21 12:20:00,126.27,126.38,126.08,126.29,73719.0,118.6626,118.7659,118.484,118.6813,73719.0
2022-01-21 12:25:00,126.32,126.64,126.25,126.45,68475.0,118.7095,119.0103,118.6438,118.8317,68475.0
2022-01-21 12:30:00,126.42,126.58,126.2,126.4,92700.0,118.8035,118.9539,118.5968,118.7847,92700.0
2022-01-21 12:35:00,126.44,126.57,126.02,126.21,103957.0,118.8223,118.9445,118.4276,118.6062,103957.0
2022-01-21 12:40:00,126.19,126.49,126.11,126.15,68783.0,118.5874,118.8693,118.5122,118.5498,68783.0
2022-01-21 12:45:00,126.13,126.39,125.9,125.94,69649.0,118.531,118.7753,118.3148,118.3524,69649.0
2022-01-21 12:50:00,125.97,126.09,125.85,125.98,61178.0,118.3806,118.4934,118.2679,118.39,61178.0
2022-01-21 12:55:00,126.0,126.2,125.85,126.11,57692.0,118.4088,118.5968,118.2679,118.5122,57692.0
2022-01-21 13:00:00,126.12,126.28,125.93,126.04,40916.0,118.5216,118.6719,118.343,118.4464,40916.0
2022-01-21 13:05:00,126.03,126.34,126.03,126.23,50920.0,118.437,118.7283,118.437,118.625,50920.0
2022-01-21 13:10:00,126.25,126.61,126.23,126.51,61200.0,118.6438,118.9821,118.625,118.8881,61200.0
2022-01-21 13:15:00,126.49,126.51,126.28,126.35,60922.0,118.8693,118.8881,118.6719,118.7377,60922.0
2022-01-21 13:20:00,126.34,126.36,125.88,126.02,66099.0,118.7283,118.7471,118.296,118.4276,66099.0
2022-01-21 13:25:00,126.01,126.18,125.88,126.0,54511.0,118.4182,118.578,118.296,118.4088,54511.0
2022-01-21 13:30:00,126.01,126.24,125.94,126.01,66721.0,118.4182,118.6344,118.3524,118.4182,66721.0
2022-01-21 13:35:00,126.0,126.22,125.91,126.01,83711.0,118.4088,118.6156,118.3242,118.4182,83711.0
2022-01-21 13:40:00,126.0,126.33,125.97,126.19,70249.0,118.4088,118.7189,118.3806,118.5874,70249.0
2022-01-21 13:45:00,126.21,126.24,125.79,126.01,95768.0,118.6062,118.6344,118.2115,118.4182,95768.0
2022-01-21 13:50:00,126.02,126.34,125.88,125.96,49043.0,118.4276,118.7283,118.296,118.3712,49043.0
2022-01-21 13:55:00,125.97,126.0,125.64,125.78,54032.0,118.3806,118.4088,118.0705,118.2021,54032.0
2022-01-21 14:00:00,125.79,125.94,125.66,125.74,49078.0,118.2115,118.3524,118.0893,118.1645,49078.0
2022-01-21 14:05:00,125.74,126.0,125.6,125.7,81171.0,118.1645,118.4088,118.0329,118.1269,81171.0
2022-01-21 14:10:00,125.71,125.97,125.69,125.76,65897.0,118.1363,118.3806,118.1175,118.1833,65897.0
2022-01-21 14:15:00,125.76,125.96,125.58,125.61,68914.0,118.1833,118.3712,118.0141,118.0423,68914.0
2022-01-21 14:20:00,125.57,125.84,125.51,125.83,50097.0,118.0047,118.2585,117.9483,118.2491,50097.0
2022-01-21 14:25:00,125.81,125.84,125.23,125.23,117114.0,118.2303,118.2585,117.6852,117.6852,117114.0
2022-01-21 14:30:00,125.22,125.33,124.97,125.03,123009.0,117.6758,117.7792,117.4409,117.4973,123009.0
2022-01-21 14:35:00,125.03,125.35,124.88,125.25,114219.0,117.4973,117.798,117.3563,117.704,114219.0
2022-01-21 14:40:00,125.26,125.38,125.08,125.16,52959.0,117.7134,117.8262,117.5442,117.6194,52959.0
2022-01-21 14:45:00,125.16,125.38,125.14,125.29,45817.0,117.6194,117.8262,117.6006,117.7416,45817.0
2022-01-21 14:50:00,125.29,125.3,125.0,125.03,55849.0,117.7416,117.751,117.4691,117.4973,55849.0
2022-01-21 14:55:00,125.05,125.16,124.72,124.75,74077.0,117.5161,117.6194,117.2059,117.2341,74077.0
2022-01-21 15:00:00,124.76,124.97,124.57,124.6,83095.0,117.2435,117.4409,117.065,117.0932,83095.0
2022-01-21 15:05:00,124.6,124.66,124.39,124.52,109220.0,117.0932,117.1495,116.8958,117.018,109220.0
2022-01-21 15:10:00,124.52,124.55,124.27,124.54,156268.0,117.018,117.0462,116.783,117.0368,156268.0
2022-01-21 15:15:00,124.52,124.96,124.34,124.79,137304.0,117.018,117.4315,116.8488,117.2717,137304.0
2022-01-21 15:20:00,124.75,125.0,124.58,124.88,132445.0,117.2341,117.4691,117.0744,117.3563,132445.0
2022-01-21 15:25:00,124.9,124.94,124.73,124.85,171412.0,117.3751,117.4127,117.2153,117.3281,171412.0
2022-01-21 15:30:00,124.84,125.08,124.64,124.77,116367.0,117.3187,117.5442,117.1308,117.2529,116367.0
2022-01-21 15:35:00,124.77,125.09,124.69,125.08,111357.0,117.2529,117.5536,117.1777,117.5442,111357.0
2022-01-21 15:40:00,125.07,125.32,124.86,124.91,134262.0,117.5348,117.7698,117.3375,117.3845,134262.0
2022-01-21 15:45:00,124.88,125.12,124.75,124.93,180261.0,117.3563,117.5818,117.2341,117.4033,180261.0
2022-01-21 15:50:00,124.9,124.92,124.35,124.39,342923.0,117.3751,117.3939,116.8582,116.8958,342923.0
2022-01-21 15:55:00,124.39,124.85,124.38,124.53,744496.0,116.8958,117.3281,116.8864,117.0274,744496.0
2022-01-24 09:30:00,123.77,124.81,123.42,124.61,986692.0,116.3132,117.2905,115.9843,117.1026,986692.0
2022-01-24 09:35:00,124.61,125.3,123.06,124.61,428385.0,117.1026,117.751,115.6459,117.1026,428385.0
2022-01-24 09:40:00,124.57,124.71,123.02,123.3,407621.0,117.065,117.1965,115.6084,115.8715,407621.0
2022-01-24 09:45:00,123.26,123.91,123.16,123.77,192169.0,115.8339,116.4447,115.7399,116.3132,192169.0
2022-01-24 09:50:00,123.77,123.84,123.16,123.34,187258.0,116.3132,116.379,115.7399,115.9091,187258.0
2022-01-24 09:55:00,123.34,124.34,123.16,123.17,209880.0,115.9091,116.8488,115.7399,115.7493,209880.0
2022-01-24 10:00:00,123.18,123.84,123.09,123.17,219205.0,115.7587,116.379,115.6741,115.7493,219205.0
2022-01-24 10:05:00,123.19,123.47,122.72,122.8,240297.0,115.7681,116.0312,115.3264,115.4016,240297.0
2022-01-24 10:10:00,122.8,122.87,122.04,122.83,309108.0,115.4016,115.4674,114.6874,115.4298,309108.0
2022-01-24 10:15:00,122.82,122.87,122.14,122.17,178289.0,115.4204,115.4674,114.7814,114.8096,178289.0
2022-01-24 10:20:00,122.2,123.41,122.2,123.38,162930.0,114.8378,115.9749,114.8378,115.9467,162930.0
2022-01-24 10:25:00,123.38,123.78,123.08,123.39,238561.0,115.9467,116.3226,115.6647,115.9561,238561.0
2022-01-24 10:30:00,123.37,123.87,123.3,123.62,195747.0,115.9373,116.4071,115.8715,116.1722,195747.0
2022-01-24 10:35:00,123.59,123.94,123.34,123.42,114249.0,116.144,116.4729,115.9091,115.9843,114249.0
2022-01-24 10:40:00,123.37,123.5,123.07,123.24,199209.0,115.9373,116.0594,115.6553,115.8151,199209.0
2022-01-24 10:45:00,123.21,123.28,122.66,122.79,194499.0,115.7869,115.8527,115.27,115.3922,194499.0
2022-01-24 10:50:00,122.78,123.35,122.61,123.35,123903.0,115.3828,115.9185,115.2231,115.9185,123903.0
2022-01-24 10:55:00,123.34,123.4,122.72,122.85,98166.0,115.9091,115.9655,115.3264,115.4486,98166.0
2022-01-24 11:00:00,122.85,122.85,122.42,122.59,85924.0,115.4486,115.4486,115.0445,115.2043,85924.0
2022-01-24 11:05:00,122.58,122.78,122.36,122.51,102756.0,115.1949,115.3828,114.9881,115.1291,102756.0
2022-01-24 11:10:00,122.52,122.68,122.22,122.41,95592.0,115.1385,115.2888,114.8566,115.0351,95592.0
2022-01-24 11:15:00,122.41,122.51,122.05,122.1,133287.0,115.0351,115.1291,114.6968,114.7438,133287.0
2022-01-24 11:20:00,122.07,122.54,122.03,122.2,155503.0,114.7156,115.1573,114.678,114.8378,155503.0
2022-01-24 11:25:00,122.18,122.43,121.88,122.37,214146.0,114.819,115.0539,114.537,114.9975,214146.0
2022-01-24 11:30:00,122.36,122.49,121.99,122.23,93154.0,114.9881,115.1103,114.6404,114.866,93154.0
2022-01-24 11:35:00,122.23,122.36,121.68,121.75,125528.0,114.866,114.9881,114.3491,114.4149,125528.0
2022-01-24 11:40:00,121.77,121.89,121.4,121.64,88682.0,114.4337,114.5464,114.086,114.3115,88682.0
2022-01-24 11:45:00,121.67,121.8,121.02,121.05,132229.0,114.3397,114.4619,113.7288,113.757,132229.0
2022-01-24 11:50:00,121.07,121.44,121.02,121.41,151535.0,113.7758,114.1235,113.7288,114.0954,151535.0
2022-01-24 11:55:00,121.4,121.71,121.2,121.53,91753.0,114.086,114.3773,113.898,114.2081,91753.0
2022-01-24 12:00:00,121.51,121.58,121.29,121.51,128271.0,114.1893,114.2551,113.9826,114.1893,128271.0
2022-01-24 12:05:00,121.53,121.53,120.9,120.93,110929.0,114.2081,114.2081,113.6161,113.6443,110929.0
2022-01-24 12:10:00,120.95,121.03,120.52,120.74,201360.0,113.6631,113.7382,113.259,113.4657,201360.0
2022-01-24 12:15:00,120.74,120.74,120.13,120.56,123641.0,113.4657,113.4657,112.8925,113.2966,123641.0
2022-01-24 12:20:00,120.54,120.93,120.42,120.76,121202.0,113.2778,113.6443,113.165,113.4845,121202.0
2022-01-24 12:25:00,120.8,121.02,120.57,120.95,100192.0,113.5221,113.7288,113.306,113.6631,100192.0
2022-01-24 12:30:00,120.94,121.33,120.87,121.24,86625.0,113.6537,114.0202,113.5879,113.9356,86625.0
2022-01-24 12:35:00,121.24,121.25,120.82,121.13,65132.0,113.9356,113.945,113.5409,113.8322,65132.0
2022-01-24 12:40:00,121.05,121.68,120.85,121.64,78127.0,113.757,114.3491,113.5691,114.3115,78127.0
2022-01-24 12:45:00,121.69,122.12,121.61,122.11,73099.0,114.3585,114.7626,114.2833,114.7532,73099.0
2022-01-24 12:50:00,122.09,122.68,121.94,122.62,116298.0,114.7344,115.2888,114.5934,115.2325,116298.0
2022-01-24 12:55:00,122.58,122.74,122.32,122.39,79203.0,115.1949,115.3452,114.9505,115.0163,79203.0
2022-01-24 13:00:00,122.36,122.75,122.17,122.75,70155.0,114.9881,115.3546,114.8096,115.3546,70155.0
2022-01-24 13:05:00,122.7,123.15,122.64,122.75,90609.0,115.3076,115.7305,115.2512,115.3546,90609.0
2022-01-24 13:10:00,122.76,123.2,122.71,123.13,59401.0,115.364,115.7775,115.317,115.7117,59401.0
2022-01-24 13:15:00,123.16,123.47,122.95,123.33,63286.0,115.7399,116.0312,115.5426,115.8997,63286.0
2022-01-24 13:20:00,123.32,123.35,122.66,122.67,62978.0,115.8903,115.9185,115.27,115.2794,62978.0
2022-01-24 13:25:00,122.69,122.93,122.42,122.44,62451.0,115.2982,115.5238,115.0445,115.0633,62451.0
2022-01-24 13:30:00,122.45,122.86,122.41,122.83,57448.0,115.0727,115.458,115.0351,115.4298,57448.0
2022-01-24 13:35:00,122.8,122.8,122.24,122.78,68414.0,115.4016,115.4016,114.8753,115.3828,68414.0
2022-01-24 13:40:00,122.8,122.99,122.56,122.72,84639.0,115.4016,115.5802,115.1761,115.3264,84639.0
2022-01-24 13:45:00,122.7,123.33,122.67,123.28,68536.0,115.3076,115.8997,115.2794,115.8527,68536.0
2022-01-24 13:50:00,123.29,123.5,123.22,123.42,98086.0,115.8621,116.0594,115.7963,115.9843,98086.0
2022-01-24 13:55:00,123.45,123.54,123.24,123.47,67979.0,116.0124,116.097,115.8151,116.0312,67979.0
2022-01-24 14:00:00,123.47,123.76,123.36,123.57,141004.0,116.0312,116.3038,115.9279,116.1252,141004.0
2022-01-24 14:05:00,123.56,124.25,123.54,124.09,152785.0,116.1158,116.7643,116.097,116.6139,152785.0
2022-01-24 14:10:00,124.14,124.21,123.3,123.46,91420.0,116.6609,116.7267,115.8715,116.0218,91420.0
2022-01-24 14:15:00,123.46,123.66,123.15,123.28,74641.0,116.0218,116.2098,115.7305,115.8527,74641.0
2022-01-24 14:20:00,123.3,123.6,122.96,122.99,57690.0,115.8715,116.1534,115.552,115.5802,57690.0
2022-01-24 14:25:00,122.96,123.32,122.87,123.22,75544.0,115.552,115.8903,115.4674,115.7963,75544.0
2022-01-24 14:30:00,123.19,123.6,123.12,123.15,54650.0,115.7681,116.1534,115.7023,115.7305,54650.0
2022-01-24 14:35:00,123.2,123.22,122.5,122.84,61300.0,115.7775,115.7963,115.1197,115.4392,61300.0
2022-01-24 14:40:00,122.83,123.09,122.71,123.02,59240.0,115.4298,115.6741,115.317,115.6084,59240.0
2022-01-24 14:45:00,123.01,123.35,122.73,123.27,89935.0,115.599,115.9185,115.3358,115.8433,89935.0
2022-01-24 14:50:00,123.31,123.54,123.03,123.51,67412.0,115.8809,116.097,115.6178,116.0688,67412.0
2022-01-24 14:55:00,123.48,123.67,123.1,123.62,51940.0,116.0406,116.2192,115.6835,116.1722,51940.0
2022-01-24 15:00:00,123.61,123.99,123.56,123.6,59790.0,116.1628,116.5199,116.1158,116.1534,59790.0
2022-01-24 15:05:00,123.6,123.76,123.39,123.69,93752.0,116.1534,116.3038,115.9561,116.238,93752.0
2022-01-24 15:10:00,123.71,124.44,123.68,124.41,180619.0,116.2568,116.9428,116.2286,116.9146,180619.0
2022-01-24 15:15:00,124.41,124.68,123.97,124.07,141102.0,116.9146,117.1683,116.5011,116.5951,141102.0
2022-01-24 15:20:00,124.09,124.75,124.09,124.59,115978.0,116.6139,117.2341,116.6139,117.0838,115978.0
2022-01-24 15:25:00,124.57,124.84,124.31,124.62,140744.0,117.065,117.3187,116.8206,117.112,140744.0
2022-01-24 15:30:00,124.58,124.92,124.32,124.9,327325.0,117.0744,117.3939,116.83,117.3751,327325.0
2022-01-24 15:35:00,124.87,125.26,124.63,125.23,214492.0,117.3469,117.7134,117.1214,117.6852,214492.0
2022-01-24 15:40:00,125.23,125.32,124.6,124.73,288709.0,117.6852,117.7698,117.0932,117.2153,288709.0
2022-01-24 15:45:00,124.7,125.24,124.7,125.15,175031.0,117.1871,117.6946,117.1871,117.61,175031.0
2022-01-24 15:50:00,125.16,125.37,125.12,125.32,383751.0,117.6194,117.8168,117.5818,117.7698,383751.0
2022-01-24 15:55:00,125.32,126.07,125.09,126.03,568194.0,117.7698,118.4746,117.5536,118.437,568194.0
2022-01-25 09:30:00,125.49,125.82,124.35,124.46,767466.0,117.9295,118.2397,116.8582,116.9616,767466.0
2022-01-25 09:35:00,124.42,125.16,124.3,124.63,191190.0,116.924,117.6194,116.8112,117.1214,191190.0
2022-01-25 09:40:00,124.63,124.89,123.46,123.52,172405.0,117.1214,117.3657,116.0218,116.0782,172405.0
2022-01-25 09:45:00,123.55,123.61,122.9,123.09,141870.0,116.1064,116.1628,115.4956,115.6741,141870.0
2022-01-25 09:50:00,123.04,123.35,122.2,122.33,149378.0,115.6272,115.9185,114.8378,114.9599,149378.0
2022-01-25 09:55:00,122.35,122.77,122.29,122.48,125128.0,114.9787,115.3734,114.9223,115.1009,125128.0
2022-01-25 10:00:00,122.48,122.79,122.0,122.15,141467.0,115.1009,115.3922,114.6498,114.7908,141467.0
2022-01-25 10:05:00,122.16,123.15,122.13,122.99,148113.0,114.8002,115.7305,114.772,115.5802,148113.0
2022-01-25 10:10:00,122.99,123.03,122.23,122.89,132403.0,115.5802,115.6178,114.866,115.4862,132403.0
2022-01-25 10:15:00,122.85,123.25,122.62,123.07,104556.0,115.4486,115.8245,115.2325,115.6553,104556.0
2022-01-25 10:20:00,123.07,123.26,122.65,122.94,95622.0,115.6553,115.8339,115.2606,115.5332,95622.0
2022-01-25 10:25:00,122.93,124.04,122.81,123.97,137166.0,115.5238,116.5669,115.411,116.5011,137166.0
2022-01-25 10:30:00,123.94,123.94,123.28,123.41,88215.0,116.4729,116.4729,115.8527,115.9749,88215.0
2022-01-25 10:35:00,123.41,123.59,122.9,122.93,99116.0,115.9749,116.144,115.4956,115.5238,99116.0
2022-01-25 10:40:00,122.93,123.25,122.79,123.25,85190.0,115.5238,115.8245,115.3922,115.8245,85190.0
2022-01-25 10:45:00,123.29,123.42,122.93,123.11,88726.0,115.8621,115.9843,115.5238,115.6929,88726.0
2022-01-25 10:50:00,123.12,123.2,122.54,122.66,177241.0,115.7023,115.7775,115.1573,115.27,177241.0
2022-01-25 10:55:00,122.69,122.71,122.33,122.45,143782.0,115.2982,115.317,114.9599,115.0727,143782.0
2022-01-25 11:00:00,122.43,122.54,122.31,122.45,71056.0,115.0539,115.1573,114.9411,115.0727,71056.0
2022-01-25 11:05:00,122.45,122.66,122.22,122.36,65798.0,115.0727,115.27,114.8566,114.9881,65798.0
2022-01-25 11:10:00,122.4,122.56,122.19,122.3,70986.0,115.0257,115.1761,114.8284,114.9317,70986.0
2022-01-25 11:15:00,122.3,122.66,122.21,122.61,74545.0,114.9317,115.27,114.8472,115.2231,74545.0
2022-01-25 11:20:00,122.6,122.86,122.43,122.56,63541.0,115.2137,115.458,115.0539,115.1761,63541.0
2022-01-25 11:25:00,122.56,122.66,122.28,122.44,69344.0,115.1761,115.27,114.9129,115.0633,69344.0
2022-01-25 11:30:00,122.43,122.53,122.15,122.15,53153.0,115.0539,115.1479,114.7908,114.7908,53153.0
2022-01-25 11:35:00,122.16,122.24,121.7,121.93,106914.0,114.8002,114.8753,114.3679,114.584,106914.0
2022-01-25 11:40:00,121.91,122.13,121.84,122.04,57472.0,114.5652,114.772,114.4994,114.6874,57472.0
2022-01-25 11:45:00,122.03,122.25,122.03,122.19,42350.0,114.678,114.8847,114.678,114.8284,42350.0
2022-01-25 11:50:00,122.19,122.7,122.05,122.41,80442.0,114.8284,115.3076,114.6968,115.0351,80442.0
2022-01-25 11:55:00,122.41,122.41,121.87,121.99,79216.0,115.0351,115.0351,114.5276,114.6404,79216.0
2022-01-25 12:00:00,121.97,122.37,121.94,122.35,39249.0,114.6216,114.9975,114.5934,114.9787,39249.0
2022-01-25 12:05:00,122.4,122.56,122.21,122.27,56120.0,115.0257,115.1761,114.8472,114.9035,56120.0
2022-01-25 12:10:00,122.27,122.4,122.13,122.33,63592.0,114.9035,115.0257,114.772,114.9599,63592.0
2022-01-25 12:15:00,122.34,122.53,121.88,122.12,76225.0,114.9693,115.1479,114.537,114.7626,76225.0
2022-01-25 12:20:00,122.14,122.38,122.06,122.26,71159.0,114.7814,115.0069,114.7062,114.8941,71159.0
2022-01-25 12:25:00,122.29,122.45,122.17,122.31,40698.0,114.9223,115.0727,114.8096,114.9411,40698.0
2022-01-25 12:30:00,122.29,122.36,122.11,122.28,43315.0,114.9223,114.9881,114.7532,114.9129,43315.0
2022-01-25 12:35:00,122.29,122.4,122.03,122.13,43831.0,114.9223,115.0257,114.678,114.772,43831.0
2022-01-25 12:40:00,122.13,122.23,121.83,122.23,57696.0,114.772,114.866,114.49,114.866,57696.0
2022-01-25 12:45:00,122.2,122.29,121.97,121.97,58567.0,114.8378,114.9223,114.6216,114.6216,58567.0
2022-01-25 12:50:00,121.98,122.29,121.83,122.2,50220.0,114.631,114.9223,114.49,114.8378,50220.0
2022-01-25 12:55:00,122.18,122.47,122.05,122.47,65435.0,114.819,115.0915,114.6968,115.0915,65435.0
2022-01-25 13:00:00,122.49,122.49,122.1,122.29,52502.0,115.1103,115.1103,114.7438,114.9223,52502.0
2022-01-25 13:05:00,122.27,122.57,122.2,122.44,45080.0,114.9035,115.1855,114.8378,115.0633,45080.0
2022-01-25 13:10:00,122.42,122.78,122.4,122.73,34378.0,115.0445,115.3828,115.0257,115.3358,34378.0
2022-01-25 13:15:00,122.72,122.89,122.62,122.85,49755.0,115.3264,115.4862,115.2325,115.4486,49755.0
2022-01-25 13:20:00,122.83,122.86,122.68,122.78,53104.0,115.4298,115.458,115.2888,115.3828,53104.0
2022-01-25 13:25:00,122.77,123.13,122.7,123.05,56169.0,115.3734,115.7117,115.3076,115.6365,56169.0
2022-01-25 13:30:00,123.02,123.29,122.95,123.23,42265.0,115.6084,115.8621,115.5426,115.8057,42265.0
2022-01-25 13:35:00,123.26,123.33,123.01,123.33,52083.0,115.8339,115.8997,115.599,115.8997,52083.0
2022-01-25 13:40:00,123.33,123.34,123.05,123.31,47517.0,115.8997,115.9091,115.6365,115.8809,47517.0
2022-01-25 13:45:00,123.33,123.55,123.17,123.46,65388.0,115.8997,116.1064,115.7493,116.0218,65388.0
2022-01-25 13:50:00,123.48,123.73,123.46,123.67,51494.0,116.0406,116.2756,116.0218,116.2192,51494.0
2022-01-25 13:55:00,123.65,124.0,123.58,124.0,37722.0,116.2004,116.5293,116.1346,116.5293,37722.0
2022-01-25 14:00:00,123.97,123.97,123.6,123.71,55339.0,116.5011,116.5011,116.1534,116.2568,55339.0
2022-01-25 14:05:00,123.72,123.88,123.58,123.73,55937.0,116.2662,116.4165,116.1346,116.2756,55937.0
2022-01-25 14:10:00,123.74,124.16,123.74,124.08,57601.0,116.285,116.6797,116.285,116.6045,57601.0
2022-01-25 14:15:00,124.05,124.4,124.05,124.34,54300.0,116.5763,116.9052,116.5763,116.8488,54300.0
2022-01-25 14:20:00,124.35,124.47,124.16,124.2,56788.0,116.8582,116.971,116.6797,116.7173,56788.0
2022-01-25 14:25:00,124.18,124.37,124.08,124.29,52211.0,116.6985,116.877,116.6045,116.8018,52211.0
2022-01-25 14:30:00,124.3,124.37,123.84,123.9,62100.0,116.8112,116.877,116.379,116.4353,62100.0
2022-01-25 14:35:00,123.92,124.07,123.9,124.02,60205.0,116.4541,116.5951,116.4353,116.5481,60205.0
2022-01-25 14:40:00,124.06,124.43,124.03,124.4,61234.0,116.5857,116.9334,116.5575,116.9052,61234.0
2022-01-25 14:45:00,124.4,124.7,124.38,124.47,86868.0,116.9052,117.1871,116.8864,116.971,86868.0
2022-01-25 14:50:00,124.48,124.64,124.4,124.59,54616.0,116.9804,117.1308,116.9052,117.0838,54616.0
2022-01-25 14:55:00,124.57,124.9,124.52,124.82,68255.0,117.065,117.3751,117.018,117.2999,68255.0
2022-01-25 15:00:00,124.82,124.85,124.44,124.6,65422.0,117.2999,117.3281,116.9428,117.0932,65422.0
2022-01-25 15:05:00,124.61,124.61,124.14,124.29,73424.0,117.1026,117.1026,116.6609,116.8018,73424.0
2022-01-25 15:10:00,124.27,124.32,123.99,124.2,68769.0,116.783,116.83,116.5199,116.7173,68769.0
2022-01-25 15:15:00,124.17,124.39,124.09,124.28,66809.0,116.6891,116.8958,116.6139,116.7924,66809.0
2022-01-25 15:20:00,124.27,124.28,123.91,123.92,65867.0,116.783,116.7924,116.4447,116.4541,65867.0
2022-01-25 15:25:00,123.91,123.93,123.43,123.55,85393.0,116.4447,116.4635,115.9937,116.1064,85393.0
2022-01-25 15:30:00,123.55,123.79,123.45,123.63,107956.0,116.1064,116.332,116.0124,116.1816,107956.0
2022-01-25 15:35:00,123.63,123.63,123.04,123.39,110611.0,116.1816,116.1816,115.6272,115.9561,110611.0
2022-01-25 15:40:00,123.39,123.71,123.35,123.42,114504.0,115.9561,116.2568,115.9185,115.9843,114504.0
2022-01-25 15:45:00,123.43,123.63,123.07,123.26,129302.0,115.9937,116.1816,115.6553,115.8339,129302.0
2022-01-25 15:50:00,123.2,123.2,122.68,122.75,240584.0,115.7775,115.7775,115.2888,115.3546,240584.0
2022-01-25 15:55:00,122.76,122.91,122.4,122.45,523857.0,115.364,115.505,115.0257,115.0727,523857.0
2022-01-26 09:30:00,125.38,125.98,124.73,124.96,378706.0,117.8262,118.39,117.2153,117.4315,378706.0
2022-01-26 09:35:00,124.93,125.2,124.56,124.71,168841.0,117.4033,117.657,117.0556,117.1965,168841.0
2022-01-26 09:40:00,124.71,124.91,124.39,124.4,125244.0,117.1965,117.3845,116.8958,116.9052,125244.0
2022-01-26 09:45:00,124.41,124.98,124.38,124.78,156700.0,116.9146,117.4503,116.8864,117.2623,156700.0
2022-01-26 09:50:00,124.76,125.29,124.49,125.12,153497.0,117.2435,117.7416,116.9898,117.5818,153497.0
2022-01-26 09:55:00,125.13,125.78,125.08,125.62,238704.0,117.5912,118.2021,117.5442,118.0517,238704.0
2022-01-26 10:00:00,125.66,125.88,125.35,125.84,106658.0,118.0893,118.296,117.798,118.2585,106658.0
2022-01-26 10:05:00,125.86,125.9,125.54,125.73,157374.0,118.2773,118.3148,117.9765,118.1551,157374.0
2022-01-26 10:10:00,125.76,125.77,125.26,125.36,105123.0,118.1833,118.1927,117.7134,117.8074,105123.0
2022-01-26 10:15:00,125.39,125.49,125.08,125.45,94282.0,117.8356,117.9295,117.5442,117.892,94282.0
2022-01-26 10:20:00,125.43,125.48,125.09,125.2,86225.0,117.8732,117.9201,117.5536,117.657,86225.0
2022-01-26 10:25:00,125.2,125.38,125.06,125.14,112725.0,117.657,117.8262,117.5255,117.6006,112725.0
2022-01-26 10:30:00,125.14,125.61,125.02,125.47,107292.0,117.6006,118.0423,117.4879,117.9107,107292.0
2022-01-26 10:35:00,125.45,125.51,125.16,125.2,72317.0,117.892,117.9483,117.6194,117.657,72317.0
2022-01-26 10:40:00,125.24,125.37,124.88,124.91,55328.0,117.6946,117.8168,117.3563,117.3845,55328.0
2022-01-26 10:45:00,124.92,124.94,124.52,124.59,70271.0,117.3939,117.4127,117.018,117.0838,70271.0
2022-01-26 10:50:00,124.58,124.9,124.5,124.6,95947.0,117.0744,117.3751,116.9992,117.0932,95947.0
2022-01-26 10:55:00,124.55,125.1,124.47,124.89,87996.0,117.0462,117.563,116.971,117.3657,87996.0
2022-01-26 11:00:00,124.83,124.83,124.18,124.26,83523.0,117.3093,117.3093,116.6985,116.7736,83523.0
2022-01-26 11:05:00,124.27,124.45,124.15,124.27,84220.0,116.783,116.9522,116.6703,116.783,84220.0
2022-01-26 11:10:00,124.28,124.79,124.28,124.66,77826.0,116.7924,117.2717,116.7924,117.1495,77826.0
2022-01-26 11:15:00,124.68,124.75,124.43,124.56,96206.0,117.1683,117.2341,116.9334,117.0556,96206.0
2022-01-26 11:20:00,124.55,124.98,124.52,124.9,88704.0,117.0462,117.4503,117.018,117.3751,88704.0
2022-01-26 11:25:00,124.9,125.02,124.78,124.9,89722.0,117.3751,117.4879,117.2623,117.3751,89722.0
2022-01-26 11:30:00,124.9,125.04,124.74,124.86,122010.0,117.3751,117.5067,117.2247,117.3375,122010.0
2022-01-26 11:35:00,124.85,125.06,124.73,124.87,84996.0,117.3281,117.5255,117.2153,117.3469,84996.0
2022-01-26 11:40:00,124.89,125.09,124.87,124.89,65300.0,117.3657,117.5536,117.3469,117.3657,65300.0
2022-01-26 11:45:00,124.88,124.98,124.66,124.98,36394.0,117.3563,117.4503,117.1495,117.4503,36394.0
2022-01-26 11:50:00,124.96,125.12,124.69,125.03,58257.0,117.4315,117.5818,117.1777,117.4973,58257.0
2022-01-26 11:55:00,125.02,125.06,124.82,124.9,32435.0,117.4879,117.5255,117.2999,117.3751,32435.0
2022-01-26 12:00:00,124.92,125.04,124.76,124.84,38610.0,117.3939,117.5067,117.2435,117.3187,38610.0
2022-01-26 12:05:00,124.85,124.96,124.76,124.88,51695.0,117.3281,117.4315,117.2435,117.3563,51695.0
2022-01-26 12:10:00,124.88,124.99,124.75,124.92,37905.0,117.3563,117.4597,117.2341,117.3939,37905.0
2022-01-26 12:15:00,124.94,125.01,124.82,124.89,47330.0,117.4127,117.4785,117.2999,117.3657,47330.0
2022-01-26 12:20:00,124.92,125.08,124.9,124.95,66004.0,117.3939,117.5442,117.3751,117.4221,66004.0
2022-01-26 12:25:00,124.95,125.09,124.89,125.04,112319.0,117.4221,117.5536,117.3657,117.5067,112319.0
2022-01-26 12:30:00,125.05,125.28,125.05,125.26,53793.0,117.5161,117.7322,117.5161,117.7134,53793.0
2022-01-26 12:35:00,125.26,125.46,125.23,125.35,48798.0,117.7134,117.9014,117.6852,117.798,48798.0
2022-01-26 12:40:00,125.36,125.73,125.36,125.65,71116.0,117.8074,118.1551,117.8074,118.0799,71116.0
2022-01-26 12:45:00,125.67,125.73,125.54,125.54,52111.0,118.0987,118.1551,117.9765,117.9765,52111.0
2022-01-26 12:50:00,125.53,125.73,125.42,125.73,102316.0,117.9671,118.1551,117.8638,118.1551,102316.0
2022-01-26 12:55:00,125.74,125.79,125.66,125.67,49513.0,118.1645,118.2115,118.0893,118.0987,49513.0
2022-01-26 13:00:00,125.68,125.71,125.22,125.35,80880.0,118.1081,118.1363,117.6758,117.798,80880.0
2022-01-26 13:05:00,125.36,125.56,125.25,125.52,41259.0,117.8074,117.9953,117.704,117.9577,41259.0
2022-01-26 13:10:00,125.52,125.73,125.47,125.71,29985.0,117.9577,118.1551,117.9107,118.1363,29985.0
2022-01-26 13:15:00,125.7,125.7,125.51,125.56,29574.0,118.1269,118.1269,117.9483,117.9953,29574.0
2022-01-26 13:20:00,125.58,125.7,125.44,125.68,84086.0,118.0141,118.1269,117.8826,118.1081,84086.0
2022-01-26 13:25:00,125.71,126.03,125.7,125.84,106261.0,118.1363,118.437,118.1269,118.2585,106261.0
2022-01-26 13:30:00,125.84,125.86,125.54,125.59,48215.0,118.2585,118.2773,117.9765,118.0235,48215.0
2022-01-26 13:35:00,125.61,125.72,125.47,125.49,40747.0,118.0423,118.1457,117.9107,117.9295,40747.0
2022-01-26 13:40:00,125.5,125.64,125.48,125.5,41809.0,117.9389,118.0705,117.9201,117.9389,41809.0
2022-01-26 13:45:00,125.51,125.53,125.23,125.44,55522.0,117.9483,117.9671,117.6852,117.8826,55522.0
2022-01-26 13:50:00,125.42,125.67,125.38,125.64,61169.0,117.8638,118.0987,117.8262,118.0705,61169.0
2022-01-26 13:55:00,125.64,125.88,125.61,125.65,87975.0,118.0705,118.296,118.0423,118.0799,87975.0
2022-01-26 14:00:00,125.69,126.52,125.69,126.08,140730.0,118.1175,118.8975,118.1175,118.484,140730.0
2022-01-26 14:05:00,126.13,126.68,126.07,126.34,103952.0,118.531,119.0478,118.4746,118.7283,103952.0
2022-01-26 14:10:00,126.35,126.56,125.12,125.26,159291.0,118.7377,118.9351,117.5818,117.7134,159291.0
2022-01-26 14:15:00,125.26,125.43,124.91,125.09,183938.0,117.7134,117.8732,117.3845,117.5536,183938.0
2022-01-26 14:20:00,125.19,125.2,124.82,125.14,111826.0,117.6476,117.657,117.2999,117.6006,111826.0
2022-01-26 14:25:00,125.18,125.73,125.18,125.64,73629.0,117.6382,118.1551,117.6382,118.0705,73629.0
2022-01-26 14:30:00,125.64,125.66,124.98,125.06,81179.0,118.0705,118.0893,117.4503,117.5255,81179.0
2022-01-26 14:35:00,125.06,125.88,124.82,125.71,145110.0,117.5255,118.296,117.2999,118.1363,145110.0
2022-01-26 14:40:00,125.74,125.74,124.77,124.78,84639.0,118.1645,118.1645,117.2529,117.2623,84639.0
2022-01-26 14:45:00,124.77,124.83,123.5,123.58,224865.0,117.2529,117.3093,116.0594,116.1346,224865.0
2022-01-26 14:50:00,123.64,124.09,123.45,123.95,124564.0,116.191,116.6139,116.0124,116.4823,124564.0
2022-01-26 14:55:00,123.97,124.07,123.68,123.9,76365.0,116.5011,116.5951,116.2286,116.4353,76365.0
2022-01-26 15:00:00,123.87,123.87,122.75,122.86,240123.0,116.4071,116.4071,115.3546,115.458,240123.0
2022-01-26 15:05:00,122.85,122.9,122.24,122.24,157656.0,115.4486,115.4956,114.8753,114.8753,157656.0
2022-01-26 15:10:00,122.29,123.2,122.28,122.99,86303.0,114.9223,115.7775,114.9129,115.5802,86303.0
2022-01-26 15:15:00,122.95,123.21,122.5,122.55,111165.0,115.5426,115.7869,115.1197,115.1667,111165.0
2022-01-26 15:20:00,122.55,122.63,121.89,121.97,216709.0,115.1667,115.2419,114.5464,114.6216,216709.0
2022-01-26 15:25:00,121.99,123.06,121.98,122.94,231616.0,114.6404,115.6459,114.631,115.5332,231616.0
2022-01-26 15:30:00,122.93,123.11,122.57,122.69,169197.0,115.5238,115.6929,115.1855,115.2982,169197.0
2022-01-26 15:35:00,122.66,122.72,122.2,122.56,168000.0,115.27,115.3264,114.8378,115.1761,168000.0
2022-01-26 15:40:00,122.61,123.25,122.46,122.84,168401.0,115.2231,115.8245,115.0821,115.4392,168401.0
2022-01-26 15:45:00,122.86,123.13,122.47,122.86,213103.0,115.458,115.7117,115.0915,115.458,213103.0
2022-01-26 15:50:00,122.88,122.95,122.15,122.82,274007.0,115.4768,115.5426,114.7908,115.4204,274007.0
2022-01-26 15:55:00,122.86,123.16,122.53,123.02,461104.0,115.458,115.7399,115.1479,115.6084,461104.0
2022-01-27 09:30:00,124.0,124.14,123.25,123.32,442741.0,116.5293,116.6609,115.8245,115.8903,442741.0
2022-01-27 09:35:00,123.34,123.65,122.87,123.41,336236.0,115.9091,116.2004,115.4674,115.9749,336236.0
2022-01-27 09:40:00,123.44,124.08,123.38,123.92,220174.0,116.0031,116.6045,115.9467,116.4541,220174.0
2022-01-27 09:45:00,123.87,123.96,123.43,123.72,92385.0,116.4071,116.4917,115.9937,116.2662,92385.0
2022-01-27 09:50:00,123.7,123.82,123.26,123.32,218104.0,116.2474,116.3602,115.8339,115.8903,218104.0
2022-01-27 09:55:00,123.33,123.34,122.5,123.15,160710.0,115.8997,115.9091,115.1197,115.7305,160710.0
2022-01-27 10:00:00,123.13,123.2,122.73,123.07,110375.0,115.7117,115.7775,115.3358,115.6553,110375.0
2022-01-27 10:05:00,123.1,123.34,122.8,123.14,75963.0,115.6835,115.9091,115.4016,115.7211,75963.0
2022-01-27 10:10:00,123.15,123.32,123.0,123.31,106583.0,115.7305,115.8903,115.5896,115.8809,106583.0
2022-01-27 10:15:00,123.26,123.28,122.89,122.96,86909.0,115.8339,115.8527,115.4862,115.552,86909.0
2022-01-27 10:20:00,122.96,123.1,122.58,122.61,142393.0,115.552,115.6835,115.1949,115.2231,142393.0
2022-01-27 10:25:00,122.58,122.71,122.34,122.36,90383.0,115.1949,115.317,114.9693,114.9881,90383.0
2022-01-27 10:30:00,122.35,122.4,121.8,122.02,144951.0,114.9787,115.0257,114.4619,114.6686,144951.0
2022-01-27 10:35:00,122.01,122.02,121.5,121.62,103506.0,114.6592,114.6686,114.1799,114.2927,103506.0
2022-01-27 10:40:00,121.63,122.1,121.54,122.09,70334.0,114.3021,114.7438,114.2175,114.7344,70334.0
2022-01-27 10:45:00,122.09,122.37,121.83,121.98,108708.0,114.7344,114.9975,114.49,114.631,108708.0
2022-01-27 10:50:00,121.94,122.25,121.9,122.15,123430.0,114.5934,114.8847,114.5558,114.7908,123430.0
2022-01-27 10:55:00,122.21,122.48,122.1,122.3,71980.0,114.8472,115.1009,114.7438,114.9317,71980.0
2022-01-27 11:00:00,122.33,122.83,122.33,122.58,96662.0,114.9599,115.4298,114.9599,115.1949,96662.0
2022-01-27 11:05:00,122.57,122.74,122.12,122.14,96522.0,115.1855,115.3452,114.7626,114.7814,96522.0
2022-01-27 11:10:00,122.15,122.39,122.11,122.26,35978.0,114.7908,115.0163,114.7532,114.8941,35978.0
2022-01-27 11:15:00,122.29,122.29,121.77,121.95,49264.0,114.9223,114.9223,114.4337,114.6028,49264.0
2022-01-27 11:20:00,121.96,122.02,121.72,121.74,81508.0,114.6122,114.6686,114.3867,114.4055,81508.0
2022-01-27 11:25:00,121.73,121.85,121.51,121.68,143250.0,114.3961,114.5088,114.1893,114.3491,143250.0
2022-01-27 11:30:00,121.67,122.21,121.67,122.05,106350.0,114.3397,114.8472,114.3397,114.6968,106350.0
2022-01-27 11:35:00,122.06,122.07,121.71,121.78,139245.0,114.7062,114.7156,114.3773,114.4431,139245.0
2022-01-27 11:40:00,121.78,122.05,121.68,121.82,55504.0,114.4431,114.6968,114.3491,114.4807,55504.0
2022-01-27 11:45:00,121.81,121.95,121.6,121.67,55636.0,114.4713,114.6028,114.2739,114.3397,55636.0
2022-01-27 11:50:00,121.67,121.78,121.43,121.68,110792.0,114.3397,114.4431,114.1141,114.3491,110792.0
2022-01-27 11:55:00,121.69,121.73,121.34,121.54,60689.0,114.3585,114.3961,114.0296,114.2175,60689.0
2022-01-27 12:00:00,121.55,121.55,121.17,121.31,121379.0,114.2269,114.2269,113.8698,114.0014,121379.0
2022-01-27 12:05:00,121.31,121.32,120.82,121.06,154196.0,114.0014,114.0108,113.5409,113.7664,154196.0
2022-01-27 12:10:00,121.09,121.13,120.55,120.69,161995.0,113.7946,113.8322,113.2872,113.4187,161995.0
2022-01-27 12:15:00,120.7,120.71,120.26,120.4,95572.0,113.4281,113.4375,113.0146,113.1462,95572.0
2022-01-27 12:20:00,120.39,120.46,120.14,120.24,61730.0,113.1368,113.2026,112.9019,112.9958,61730.0
2022-01-27 12:25:00,120.26,120.5,120.07,120.1,151803.0,113.0146,113.2402,112.8361,112.8643,151803.0
2022-01-27 12:30:00,120.11,120.2,119.69,119.69,306467.0,112.8737,112.9583,112.479,112.479,306467.0
2022-01-27 12:35:00,119.66,119.98,119.5,119.95,243435.0,112.4508,112.7515,112.3004,112.7233,243435.0
2022-01-27 12:40:00,119.94,120.03,119.75,119.88,67626.0,112.7139,112.7985,112.5354,112.6575,67626.0
2022-01-27 12:45:00,119.86,119.86,119.42,119.45,97980.0,112.6387,112.6387,112.2252,112.2534,97980.0
2022-01-27 12:50:00,119.46,119.73,119.42,119.71,76870.0,112.2628,112.5166,112.2252,112.4978,76870.0
2022-01-27 12:55:00,119.69,120.02,119.61,119.66,84524.0,112.479,112.7891,112.4038,112.4508,84524.0
2022-01-27 13:00:00,119.63,119.93,119.4,119.44,68563.0,112.4226,112.7045,112.2065,112.244,68563.0
2022-01-27 13:05:00,119.44,119.49,118.8,118.81,159619.0,112.244,112.291,111.6426,111.652,159619.0
2022-01-27 13:10:00,118.82,118.85,118.61,118.68,223706.0,111.6614,111.6896,111.464,111.5298,223706.0
2022-01-27 13:15:00,118.72,119.03,118.68,118.84,122244.0,111.5674,111.8587,111.5298,111.6802,122244.0
2022-01-27 13:20:00,118.84,118.84,118.26,118.3,172817.0,111.6802,111.6802,111.1351,111.1727,172817.0
2022-01-27 13:25:00,118.33,118.47,118.12,118.36,175891.0,111.2009,111.3325,111.0036,111.2291,175891.0
2022-01-27 13:30:00,118.36,118.78,118.3,118.68,62435.0,111.2291,111.6238,111.1727,111.5298,62435.0
2022-01-27 13:35:00,118.67,119.02,118.38,118.42,95190.0,111.5204,111.8493,111.2479,111.2855,95190.0
2022-01-27 13:40:00,118.42,118.63,118.28,118.57,137212.0,111.2855,111.4828,111.1539,111.4265,137212.0
2022-01-27 13:45:00,118.58,118.95,118.49,118.95,85840.0,111.4359,111.7836,111.3513,111.7836,85840.0
2022-01-27 13:50:00,118.92,119.06,118.86,118.94,123441.0,111.7554,111.8869,111.699,111.7742,123441.0
2022-01-27 13:55:00,118.97,119.06,118.61,118.86,223733.0,111.8024,111.8869,111.464,111.699,223733.0
2022-01-27 14:00:00,118.84,119.27,118.83,118.95,223517.0,111.6802,112.0843,111.6708,111.7836,223517.0
2022-01-27 14:05:00,118.97,119.11,118.57,118.77,198229.0,111.8024,111.9339,111.4265,111.6144,198229.0
2022-01-27 14:10:00,118.77,118.9,118.44,118.5,182120.0,111.6144,111.7366,111.3043,111.3607,182120.0
2022-01-27 14:15:00,118.5,118.56,118.29,118.5,87784.0,111.3607,111.4171,111.1633,111.3607,87784.0
2022-01-27 14:20:00,118.54,118.56,118.07,118.11,95323.0,111.3983,111.4171,110.9566,110.9942,95323.0
2022-01-27 14:25:00,118.11,118.18,117.91,118.1,183223.0,110.9942,111.06,110.8062,110.9848,183223.0
2022-01-27 14:30:00,118.11,118.2,117.83,117.95,60704.0,110.9942,111.0787,110.731,110.8438,60704.0
2022-01-27 14:35:00,117.91,118.4,117.91,118.3,90282.0,110.8062,111.2667,110.8062,111.1727,90282.0
2022-01-27 14:40:00,118.27,118.76,118.25,118.6,70431.0,111.1445,111.605,111.1257,111.4546,70431.0
2022-01-27 14:45:00,118.58,118.86,118.44,118.58,71628.0,111.4359,111.699,111.3043,111.4359,71628.0
2022-01-27 14:50:00,118.58,118.59,118.22,118.27,41798.0,111.4359,111.4453,111.0975,111.1445,41798.0
2022-01-27 14:55:00,118.25,118.41,118.15,118.2,72159.0,111.1257,111.2761,111.0318,111.0787,72159.0
2022-01-27 15:00:00,118.21,118.45,117.92,117.96,151511.0,111.0881,111.3137,110.8156,110.8532,151511.0
2022-01-27 15:05:00,117.95,118.49,117.9,118.16,93595.0,110.8438,111.3513,110.7968,111.0412,93595.0
2022-01-27 15:10:00,118.16,118.18,117.83,117.9,120804.0,111.0412,111.06,110.731,110.7968,120804.0
2022-01-27 15:15:00,117.9,117.98,117.64,117.98,197478.0,110.7968,110.872,110.5525,110.872,197478.0
2022-01-27 15:20:00,117.96,118.05,117.4,117.55,169021.0,110.8532,110.9378,110.3269,110.4679,169021.0
2022-01-27 15:25:00,117.54,117.87,117.52,117.73,145480.0,110.4585,110.7686,110.4397,110.6371,145480.0
2022-01-27 15:30:00,117.72,117.85,117.59,117.7,205017.0,110.6277,110.7498,110.5055,110.6089,205017.0
2022-01-27 15:35:00,117.73,117.9,117.04,117.06,415905.0,110.6371,110.7968,109.9886,110.0074,415905.0
2022-01-27 15:40:00,117.05,117.28,116.84,117.2,840590.0,109.998,110.2142,109.8007,110.139,840590.0
2022-01-27 15:45:00,117.2,117.38,116.92,117.18,690982.0,110.139,110.3082,109.8759,110.1202,690982.0
2022-01-27 15:50:00,117.17,117.17,116.47,116.68,779936.0,110.1108,110.1108,109.453,109.6503,779936.0
2022-01-27 15:55:00,116.69,117.04,116.03,116.37,1463586.0,109.6597,109.9886,109.0395,109.359,1463586.0
2022-01-28 09:30:00,118.71,119.6,117.03,117.13,639457.0,111.558,112.3944,109.9792,110.0732,639457.0
2022-01-28 09:35:00,117.14,117.45,116.53,116.56,320431.0,110.0826,110.3739,109.5094,109.5376,320431.0
2022-01-28 09:40:00,116.62,116.88,115.58,115.64,389100.0,109.5939,109.8383,108.6166,108.673,389100.0
2022-01-28 09:45:00,115.63,115.67,114.81,115.01,645012.0,108.6636,108.7012,107.893,108.0809,645012.0
2022-01-28 09:50:00,115.06,115.06,114.32,114.36,342577.0,108.1279,108.1279,107.4325,107.4701,342577.0
2022-01-28 09:55:00,114.35,114.85,114.19,114.85,255390.0,107.4607,107.9306,107.3103,107.9306,255390.0
2022-01-28 10:00:00,114.88,115.0,114.47,114.55,232836.0,107.9588,108.0715,107.5735,107.6487,232836.0
2022-01-28 10:05:00,114.59,115.0,114.44,114.88,110232.0,107.6862,108.0715,107.5453,107.9588,110232.0
2022-01-28 10:10:00,114.91,115.19,114.8,114.97,254888.0,107.987,108.2501,107.8836,108.0433,254888.0
2022-01-28 10:15:00,114.97,115.72,114.81,115.68,116985.0,108.0433,108.7482,107.893,108.7106,116985.0
2022-01-28 10:20:00,115.67,116.16,115.54,115.81,159690.0,108.7012,109.1617,108.579,108.8327,159690.0
2022-01-28 10:25:00,115.8,115.96,115.54,115.73,81320.0,108.8233,108.9737,108.579,108.7576,81320.0
2022-01-28 10:30:00,115.73,115.84,115.47,115.7,75758.0,108.7576,108.8609,108.5132,108.7294,75758.0
2022-01-28 10:35:00,115.73,116.28,115.47,116.04,142956.0,108.7576,109.2744,108.5132,109.0489,142956.0
2022-01-28 10:40:00,116.04,116.16,115.56,115.77,84256.0,109.0489,109.1617,108.5978,108.7951,84256.0
2022-01-28 10:45:00,115.77,116.71,115.7,116.64,114344.0,108.7951,109.6785,108.7294,109.6127,114344.0
2022-01-28 10:50:00,116.64,116.78,116.43,116.68,83142.0,109.6127,109.7443,109.4154,109.6503,83142.0
2022-01-28 10:55:00,116.69,116.93,116.4,116.84,186933.0,109.6597,109.8853,109.3872,109.8007,186933.0
2022-01-28 11:00:00,116.88,116.93,116.12,116.13,59139.0,109.8383,109.8853,109.1241,109.1335,59139.0
2022-01-28 11:05:00,116.2,116.65,116.19,116.65,49780.0,109.1992,109.6221,109.1898,109.6221,49780.0
2022-01-28 11:10:00,116.68,117.38,116.67,117.33,136781.0,109.6503,110.3082,109.6409,110.2612,136781.0
2022-01-28 11:15:00,117.36,117.73,117.04,117.14,129710.0,110.2894,110.6371,109.9886,110.0826,129710.0
2022-01-28 11:20:00,117.17,117.35,117.01,117.29,98937.0,110.1108,110.28,109.9604,110.2236,98937.0
2022-01-28 11:25:00,117.28,117.4,116.89,116.96,75637.0,110.2142,110.3269,109.8477,109.9135,75637.0
2022-01-28 11:30:00,116.99,117.0,116.53,116.71,79012.0,109.9416,109.951,109.5094,109.6785,79012.0
2022-01-28 11:35:00,116.7,117.18,116.57,117.0,94313.0,109.6691,110.1202,109.547,109.951,94313.0
2022-01-28 11:40:00,116.98,117.03,116.44,116.48,124734.0,109.9322,109.9792,109.4248,109.4624,124734.0
2022-01-28 11:45:00,116.52,116.72,116.42,116.57,77214.0,109.5,109.6879,109.406,109.547,77214.0
2022-01-28 11:50:00,116.57,116.9,116.55,116.72,68896.0,109.547,109.8571,109.5282,109.6879,68896.0
2022-01-28 11:55:00,116.75,117.63,116.74,117.45,95158.0,109.7161,110.5431,109.7067,110.3739,95158.0
2022-01-28 12:00:00,117.44,117.48,117.08,117.31,80702.0,110.3645,110.4021,110.0262,110.2424,80702.0
2022-01-28 12:05:00,117.28,117.44,117.15,117.18,67625.0,110.2142,110.3645,110.092,110.1202,67625.0
2022-01-28 12:10:00,117.2,117.2,116.83,116.97,58253.0,110.139,110.139,109.7913,109.9229,58253.0
2022-01-28 12:15:00,116.97,117.07,116.87,116.96,53206.0,109.9229,110.0168,109.8289,109.9135,53206.0
2022-01-28 12:20:00,116.96,116.99,116.46,116.58,73715.0,109.9135,109.9416,109.4436,109.5563,73715.0
2022-01-28 12:25:00,116.56,116.6,116.37,116.46,50299.0,109.5376,109.5751,109.359,109.4436,50299.0
2022-01-28 12:30:00,116.44,116.68,116.3,116.64,54187.0,109.4248,109.6503,109.2932,109.6127,54187.0
2022-01-28 12:35:00,116.62,116.63,116.38,116.42,44104.0,109.5939,109.6033,109.3684,109.406,44104.0
2022-01-28 12:40:00,116.42,116.73,116.38,116.72,36005.0,109.406,109.6973,109.3684,109.6879,36005.0
2022-01-28 12:45:00,116.7,116.79,116.49,116.54,42341.0,109.6691,109.7537,109.4718,109.5188,42341.0
2022-01-28 12:50:00,116.53,116.68,116.27,116.29,57486.0,109.5094,109.6503,109.265,109.2838,57486.0
2022-01-28 12:55:00,116.29,116.46,116.14,116.15,62046.0,109.2838,109.4436,109.1429,109.1523,62046.0
2022-01-28 13:00:00,116.13,116.58,116.13,116.35,50502.0,109.1335,109.5563,109.1335,109.3402,50502.0
2022-01-28 13:05:00,116.32,116.66,116.28,116.59,44915.0,109.312,109.6315,109.2744,109.5657,44915.0
2022-01-28 13:10:00,116.59,116.62,116.42,116.54,47931.0,109.5657,109.5939,109.406,109.5188,47931.0
2022-01-28 13:15:00,116.58,116.73,116.52,116.6,42640.0,109.5563,109.6973,109.5,109.5751,42640.0
2022-01-28 13:20:00,116.55,116.58,116.27,116.41,38701.0,109.5282,109.5563,109.265,109.3966,38701.0
2022-01-28 13:25:00,116.4,116.49,116.15,116.39,43759.0,109.3872,109.4718,109.1523,109.3778,43759.0
2022-01-28 13:30:00,116.41,116.69,116.41,116.46,55795.0,109.3966,109.6597,109.3966,109.4436,55795.0
2022-01-28 13:35:00,116.46,116.62,116.29,116.37,37818.0,109.4436,109.5939,109.2838,109.359,37818.0
2022-01-28 13:40:00,116.36,116.41,116.11,116.21,55748.0,109.3496,109.3966,109.1147,109.2086,55748.0
2022-01-28 13:45:00,116.2,116.49,116.12,116.26,53259.0,109.1992,109.4718,109.1241,109.2556,53259.0
2022-01-28 13:50:00,116.26,116.28,116.14,116.22,53159.0,109.2556,109.2744,109.1429,109.218,53159.0
2022-01-28 13:55:00,116.22,116.29,116.04,116.06,50445.0,109.218,109.2838,109.0489,109.0677,50445.0
2022-01-28 14:00:00,116.05,116.34,115.95,115.98,84916.0,109.0583,109.3308,108.9643,108.9925,84916.0
2022-01-28 14:05:00,115.96,115.97,115.5,115.58,83395.0,108.9737,108.9831,108.5414,108.6166,83395.0
2022-01-28 14:10:00,115.55,115.56,115.17,115.21,76917.0,108.5884,108.5978,108.2313,108.2689,76917.0
2022-01-28 14:15:00,115.21,115.3,115.11,115.12,65080.0,108.2689,108.3535,108.1749,108.1843,65080.0
2022-01-28 14:20:00,115.13,115.17,114.89,114.92,123915.0,108.1937,108.2313,107.9682,107.9964,123915.0
2022-01-28 14:25:00,114.92,115.08,114.89,114.99,117752.0,107.9964,108.1467,107.9682,108.0621,117752.0
2022-01-28 14:30:00,114.98,115.28,114.79,115.13,115082.0,108.0527,108.3347,107.8742,108.1937,115082.0
2022-01-28 14:35:00,115.12,115.27,114.98,115.15,91660.0,108.1843,108.3253,108.0527,108.2125,91660.0
2022-01-28 14:40:00,115.14,115.69,115.14,115.5,104499.0,108.2031,108.72,108.2031,108.5414,104499.0
2022-01-28 14:45:00,115.51,115.67,115.28,115.56,66075.0,108.5508,108.7012,108.3347,108.5978,66075.0
2022-01-28 14:50:00,115.55,115.67,115.39,115.53,46109.0,108.5884,108.7012,108.438,108.5696,46109.0
2022-01-28 14:55:00,115.53,115.88,115.5,115.7,56229.0,108.5696,108.8985,108.5414,108.7294,56229.0
2022-01-28 15:00:00,115.71,115.99,115.71,115.91,62792.0,108.7388,109.0019,108.7388,108.9267,62792.0
2022-01-28 15:05:00,115.94,116.0,115.8,115.89,57328.0,108.9549,109.0113,108.8233,108.9079,57328.0
2022-01-28 15:10:00,115.87,115.92,115.73,115.91,85774.0,108.8891,108.9361,108.7576,108.9267,85774.0
2022-01-28 15:15:00,115.95,116.24,115.94,116.17,70779.0,108.9643,109.2368,108.9549,109.1711,70779.0
2022-01-28 15:20:00,116.15,116.54,116.09,116.43,76025.0,109.1523,109.5188,109.0959,109.4154,76025.0
2022-01-28 15:25:00,116.45,116.59,116.31,116.54,77418.0,109.4342,109.5657,109.3026,109.5188,77418.0
2022-01-28 15:30:00,116.51,116.65,115.96,116.54,166360.0,109.4906,109.6221,108.9737,109.5188,166360.0
2022-01-28 15:35:00,116.55,116.83,116.46,116.72,104568.0,109.5282,109.7913,109.4436,109.6879,104568.0
2022-01-28 15:40:00,116.72,116.84,116.57,116.83,98897.0,109.6879,109.8007,109.547,109.7913,98897.0
2022-01-28 15:45:00,116.83,117.32,116.72,117.09,180599.0,109.7913,110.2518,109.6879,110.0356,180599.0
2022-01-28 15:50:00,117.1,117.67,117.1,117.44,239178.0,110.045,110.5807,110.045,110.3645,239178.0
2022-01-28 15:55:00,117.44,117.63,117.07,117.62,905082.0,110.3645,110.5431,110.0168,110.5337,905082.0
2022-01-31 09:30:00,119.52,120.0,118.81,119.24,341795.0,112.3192,112.7703,111.652,112.0561,341795.0
2022-01-31 09:35:00,119.26,120.3,119.24,120.29,162611.0,112.0749,113.0522,112.0561,113.0428,162611.0
2022-01-31 09:40:00,120.31,120.77,120.25,120.47,170313.0,113.0616,113.4939,113.0052,113.212,170313.0
2022-01-31 09:45:00,120.5,120.65,119.8,119.89,127721.0,113.2402,113.3811,112.5824,112.6669,127721.0
2022-01-31 09:50:00,119.9,120.39,119.56,120.35,79236.0,112.6763,113.1368,112.3568,113.0992,79236.0
2022-01-31 09:55:00,120.36,120.63,120.29,120.63,63768.0,113.1086,113.3623,113.0428,113.3623,63768.0
2022-01-31 10:00:00,120.66,120.99,120.42,120.93,117977.0,113.3905,113.7007,113.165,113.6443,117977.0
2022-01-31 10:05:00,120.93,121.26,120.83,121.15,88583.0,113.6443,113.9544,113.5503,113.851,88583.0
2022-01-31 10:10:00,121.15,121.16,120.44,120.65,89336.0,113.851,113.8604,113.1838,113.3811,89336.0
2022-01-31 10:15:00,120.65,120.8,120.49,120.55,44203.0,113.3811,113.5221,113.2308,113.2872,44203.0
2022-01-31 10:20:00,120.59,120.89,120.49,120.75,46104.0,113.3248,113.6067,113.2308,113.4751,46104.0
2022-01-31 10:25:00,120.74,120.83,120.33,120.33,96449.0,113.4657,113.5503,113.0804,113.0804,96449.0
2022-01-31 10:30:00,120.35,121.43,120.29,121.39,278701.0,113.0992,114.1141,113.0428,114.0766,278701.0
2022-01-31 10:35:00,121.39,121.48,120.82,120.96,201431.0,114.0766,114.1611,113.5409,113.6725,201431.0
2022-01-31 10:40:00,120.96,120.99,120.65,120.97,149870.0,113.6725,113.7007,113.3811,113.6819,149870.0
2022-01-31 10:45:00,120.97,120.99,120.61,120.86,45736.0,113.6819,113.7007,113.3436,113.5785,45736.0
2022-01-31 10:50:00,120.89,120.99,120.78,120.87,63342.0,113.6067,113.7007,113.5033,113.5879,63342.0
2022-01-31 10:55:00,120.88,121.15,120.86,121.14,67483.0,113.5973,113.851,113.5785,113.8416,67483.0
2022-01-31 11:00:00,121.14,121.59,121.11,121.43,47877.0,113.8416,114.2645,113.8134,114.1141,47877.0
2022-01-31 11:05:00,121.45,121.46,121.01,121.05,55438.0,114.1329,114.1423,113.7195,113.757,55438.0
2022-01-31 11:10:00,121.09,121.09,120.75,120.94,44991.0,113.7946,113.7946,113.4751,113.6537,44991.0
2022-01-31 11:15:00,120.94,121.01,120.76,120.84,57771.0,113.6537,113.7195,113.4845,113.5597,57771.0
2022-01-31 11:20:00,120.86,120.96,120.6,120.61,54006.0,113.5785,113.6725,113.3342,113.3436,54006.0
2022-01-31 11:25:00,120.61,120.8,120.56,120.61,45850.0,113.3436,113.5221,113.2966,113.3436,45850.0
2022-01-31 11:30:00,120.61,121.09,120.57,121.09,49487.0,113.3436,113.7946,113.306,113.7946,49487.0
2022-01-31 11:35:00,121.08,121.23,120.86,120.87,39523.0,113.7852,113.9262,113.5785,113.5879,39523.0
2022-01-31 11:40:00,120.88,120.97,120.77,120.96,35999.0,113.5973,113.6819,113.4939,113.6725,35999.0
2022-01-31 11:45:00,120.93,121.24,120.86,121.04,44557.0,113.6443,113.9356,113.5785,113.7476,44557.0
2022-01-31 11:50:00,121.04,121.42,120.99,121.42,68415.0,113.7476,114.1048,113.7007,114.1048,68415.0
2022-01-31 11:55:00,121.42,121.58,121.35,121.58,47182.0,114.1048,114.2551,114.039,114.2551,47182.0
2022-01-31 12:00:00,121.58,121.65,121.32,121.46,62299.0,114.2551,114.3209,114.0108,114.1423,62299.0
2022-01-31 12:05:00,121.47,121.53,121.32,121.37,42121.0,114.1517,114.2081,114.0108,114.0578,42121.0
2022-01-31 12:10:00,121.4,121.58,121.27,121.27,51994.0,114.086,114.2551,113.9638,113.9638,51994.0
2022-01-31 12:15:00,121.27,121.6,121.19,121.45,51744.0,113.9638,114.2739,113.8886,114.1329,51744.0
2022-01-31 12:20:00,121.45,121.46,121.09,121.2,39592.0,114.1329,114.1423,113.7946,113.898,39592.0
2022-01-31 12:25:00,121.2,121.2,121.05,121.12,42721.0,113.898,113.898,113.757,113.8228,42721.0
2022-01-31 12:30:00,121.12,121.26,121.02,121.06,23098.0,113.8228,113.9544,113.7288,113.7664,23098.0
2022-01-31 12:35:00,121.06,121.29,121.03,121.28,22622.0,113.7664,113.9826,113.7382,113.9732,22622.0
2022-01-31 12:40:00,121.29,121.33,121.19,121.23,31556.0,113.9826,114.0202,113.8886,113.9262,31556.0
2022-01-31 12:45:00,121.23,121.63,121.22,121.57,37569.0,113.9262,114.3021,113.9168,114.2457,37569.0
2022-01-31 12:50:00,121.56,121.56,121.33,121.4,25900.0,114.2363,114.2363,114.0202,114.086,25900.0
2022-01-31 12:55:00,121.41,121.43,121.27,121.37,41105.0,114.0954,114.1141,113.9638,114.0578,41105.0
2022-01-31 13:00:00,121.37,121.37,121.05,121.09,31383.0,114.0578,114.0578,113.757,113.7946,31383.0
2022-01-31 13:05:00,121.09,121.21,121.05,121.11,56934.0,113.7946,113.9074,113.757,113.8134,56934.0
2022-01-31 13:10:00,121.11,121.25,121.04,121.18,40665.0,113.8134,113.945,113.7476,113.8792,40665.0
2022-01-31 13:15:00,121.16,121.42,121.13,121.33,44219.0,113.8604,114.1048,113.8322,114.0202,44219.0
2022-01-31 13:20:00,121.34,121.42,121.23,121.42,45715.0,114.0296,114.1048,113.9262,114.1048,45715.0
2022-01-31 13:25:00,121.41,121.5,121.25,121.26,42585.0,114.0954,114.1799,113.945,113.9544,42585.0
2022-01-31 13:30:00,121.27,121.4,121.08,121.19,93935.0,113.9638,114.086,113.7852,113.8886,93935.0
2022-01-31 13:35:00,121.19,121.54,121.07,121.44,38926.0,113.8886,114.2175,113.7758,114.1235,38926.0
2022-01-31 13:40:00,121.44,121.63,121.26,121.26,50719.0,114.1235,114.3021,113.9544,113.9544,50719.0
2022-01-31 13:45:00,121.28,121.56,121.28,121.48,91045.0,113.9732,114.2363,113.9732,114.1611,91045.0
2022-01-31 13:50:00,121.48,121.52,121.37,121.45,22974.0,114.1611,114.1987,114.0578,114.1329,22974.0
2022-01-31 13:55:00,121.46,121.57,121.42,121.55,16822.0,114.1423,114.2457,114.1048,114.2269,16822.0
2022-01-31 14:00:00,121.58,121.61,121.37,121.42,25093.0,114.2551,114.2833,114.0578,114.1048,25093.0
2022-01-31 14:05:00,121.42,121.78,121.42,121.68,39065.0,114.1048,114.4431,114.1048,114.3491,39065.0
2022-01-31 14:10:00,121.66,121.81,121.66,121.74,37274.0,114.3303,114.4713,114.3303,114.4055,37274.0
2022-01-31 14:15:00,121.75,121.76,121.67,121.72,35028.0,114.4149,114.4243,114.3397,114.3867,35028.0
2022-01-31 14:20:00,121.71,121.74,121.58,121.73,74591.0,114.3773,114.4055,114.2551,114.3961,74591.0
2022-01-31 14:25:00,121.73,121.97,121.71,121.97,42236.0,114.3961,114.6216,114.3773,114.6216,42236.0
2022-01-31 14:30:00,121.97,122.0,121.89,121.98,30446.0,114.6216,114.6498,114.5464,114.631,30446.0
2022-01-31 14:35:00,121.98,122.01,121.79,121.85,66389.0,114.631,114.6592,114.4525,114.5088,66389.0
2022-01-31 14:40:00,121.88,121.99,121.81,121.99,29742.0,114.537,114.6404,114.4713,114.6404,29742.0
2022-01-31 14:45:00,121.98,122.07,121.83,121.99,34800.0,114.631,114.7156,114.49,114.6404,34800.0
2022-01-31 14:50:00,121.97,122.06,121.86,121.92,34346.0,114.6216,114.7062,114.5182,114.5746,34346.0
2022-01-31 14:55:00,121.92,122.07,121.9,122.0,27407.0,114.5746,114.7156,114.5558,114.6498,27407.0
2022-01-31 15:00:00,122.01,122.12,121.83,122.1,52565.0,114.6592,114.7626,114.49,114.7438,52565.0
2022-01-31 15:05:00,122.08,122.09,121.83,121.87,72178.0,114.725,114.7344,114.49,114.5276,72178.0
2022-01-31 15:10:00,121.89,121.97,121.43,121.51,70358.0,114.5464,114.6216,114.1141,114.1893,70358.0
2022-01-31 15:15:00,121.5,121.66,121.21,121.23,93176.0,114.1799,114.3303,113.9074,113.9262,93176.0
2022-01-31 15:20:00,121.23,121.75,121.2,121.7,66482.0,113.9262,114.4149,113.898,114.3679,66482.0
2022-01-31 15:25:00,121.7,121.81,121.56,121.65,50094.0,114.3679,114.4713,114.2363,114.3209,50094.0
2022-01-31 15:30:00,121.64,122.05,121.46,122.01,93370.0,114.3115,114.6968,114.1423,114.6592,93370.0
2022-01-31 15:35:00,122.01,122.04,121.56,121.62,95101.0,114.6592,114.6874,114.2363,114.2927,95101.0
2022-01-31 15:40:00,121.61,121.77,121.53,121.66,100227.0,114.2833,114.4337,114.2081,114.3303,100227.0
2022-01-31 15:45:00,121.66,122.02,121.65,122.02,189481.0,114.3303,114.6686,114.3209,114.6686,189481.0
2022-01-31 15:50:00,122.02,122.25,122.0,122.18,210635.0,114.6686,114.8847,114.6498,114.819,210635.0
2022-01-31 15:55:00,122.2,122.77,122.15,122.65,706304.0,114.8378,115.3734,114.7908,115.2606,706304.0
2022-02-01 09:30:00,122.9,122.97,121.41,121.73,327003.0,115.4956,115.5614,114.0954,114.3961,327003.0
2022-02-01 09:35:00,121.69,122.05,120.69,120.71,199928.0,114.3585,114.6968,113.4187,113.4375,199928.0
2022-02-01 09:40:00,120.68,121.27,120.1,120.45,165816.0,113.4093,113.9638,112.8643,113.1932,165816.0
2022-02-01 09:45:00,120.58,121.38,120.22,121.33,95307.0,113.3154,114.0672,112.977,114.0202,95307.0
2022-02-01 09:50:00,121.38,121.58,120.68,120.73,80454.0,114.0672,114.2551,113.4093,113.4563,80454.0
2022-02-01 09:55:00,120.78,121.5,120.7,121.39,79971.0,113.5033,114.1799,113.4281,114.0766,79971.0
2022-02-01 10:00:00,121.37,121.49,120.51,120.73,94412.0,114.0578,114.1705,113.2496,113.4563,94412.0
2022-02-01 10:05:00,120.74,120.82,120.31,120.58,75938.0,113.4657,113.5409,113.0616,113.3154,75938.0
2022-02-01 10:10:00,120.61,121.11,120.42,121.11,68232.0,113.3436,113.8134,113.165,113.8134,68232.0
2022-02-01 10:15:00,121.18,121.24,120.77,121.02,31049.0,113.8792,113.9356,113.4939,113.7288,31049.0
2022-02-01 10:20:00,121.18,121.56,121.13,121.45,45614.0,113.8792,114.2363,113.8322,114.1329,45614.0
2022-02-01 10:25:00,121.45,121.65,121.3,121.33,52784.0,114.1329,114.3209,113.992,114.0202,52784.0
2022-02-01 10:30:00,121.34,121.63,121.2,121.33,32326.0,114.0296,114.3021,113.898,114.0202,32326.0
2022-02-01 10:35:00,121.34,121.79,121.32,121.58,59386.0,114.0296,114.4525,114.0108,114.2551,59386.0
2022-02-01 10:40:00,121.6,121.89,121.25,121.43,65210.0,114.2739,114.5464,113.945,114.1141,65210.0
2022-02-01 10:45:00,121.46,121.8,121.35,121.72,57842.0,114.1423,114.4619,114.039,114.3867,57842.0
2022-02-01 10:50:00,121.7,121.94,121.61,121.86,34125.0,114.3679,114.5934,114.2833,114.5182,34125.0
2022-02-01 10:55:00,121.87,122.28,121.87,122.23,39401.0,114.5276,114.9129,114.5276,114.866,39401.0
2022-02-01 11:00:00,122.19,122.4,122.15,122.29,81423.0,114.8284,115.0257,114.7908,114.9223,81423.0
2022-02-01 11:05:00,122.27,122.47,122.13,122.34,84423.0,114.9035,115.0915,114.772,114.9693,84423.0
2022-02-01 11:10:00,122.27,122.62,122.15,122.58,45771.0,114.9035,115.2325,114.7908,115.1949,45771.0
2022-02-01 11:15:00,122.58,122.59,122.13,122.17,32512.0,115.1949,115.2043,114.772,114.8096,32512.0
2022-02-01 11:20:00,122.18,122.23,121.93,122.05,54867.0,114.819,114.866,114.584,114.6968,54867.0
2022-02-01 11:25:00,122.07,122.25,122.0,122.07,21006.0,114.7156,114.8847,114.6498,114.7156,21006.0
2022-02-01 11:30:00,122.03,122.17,121.87,122.15,27878.0,114.678,114.8096,114.5276,114.7908,27878.0
2022-02-01 11:35:00,122.12,122.19,121.99,122.1,28796.0,114.7626,114.8284,114.6404,114.7438,28796.0
2022-02-01 11:40:00,122.09,122.24,121.99,122.09,23538.0,114.7344,114.8753,114.6404,114.7344,23538.0
2022-02-01 11:45:00,122.13,122.48,122.08,122.28,27080.0,114.772,115.1009,114.725,114.9129,27080.0
2022-02-01 11:50:00,122.26,122.41,122.15,122.35,21442.0,114.8941,115.0351,114.7908,114.9787,21442.0
2022-02-01 11:55:00,122.38,122.45,122.26,122.35,22248.0,115.0069,115.0727,114.8941,114.9787,22248.0
2022-02-01 12:00:00,122.31,122.4,122.15,122.15,22819.0,114.9411,115.0257,114.7908,114.7908,22819.0
2022-02-01 12:05:00,122.17,122.25,122.09,122.13,33840.0,114.8096,114.8847,114.7344,114.772,33840.0
2022-02-01 12:10:00,122.15,122.15,121.88,121.98,26397.0,114.7908,114.7908,114.537,114.631,26397.0
2022-02-01 12:15:00,122.0,122.18,122.0,122.16,31793.0,114.6498,114.819,114.6498,114.8002,31793.0
2022-02-01 12:20:00,122.17,122.32,122.1,122.3,30699.0,114.8096,114.9505,114.7438,114.9317,30699.0
2022-02-01 12:25:00,122.3,122.31,121.92,122.12,29849.0,114.9317,114.9411,114.5746,114.7626,29849.0
2022-02-01 12:30:00,122.13,122.17,121.87,122.06,25719.0,114.772,114.8096,114.5276,114.7062,25719.0
2022-02-01 12:35:00,122.07,122.21,122.03,122.11,22613.0,114.7156,114.8472,114.678,114.7532,22613.0
2022-02-01 12:40:00,122.08,122.14,121.93,122.04,20562.0,114.725,114.7814,114.584,114.6874,20562.0
2022-02-01 12:45:00,122.04,122.11,121.92,122.09,25187.0,114.6874,114.7532,114.5746,114.7344,25187.0
2022-02-01 12:50:00,122.08,122.18,122.0,122.09,21190.0,114.725,114.819,114.6498,114.7344,21190.0
2022-02-01 12:55:00,122.1,122.34,122.07,122.31,21534.0,114.7438,114.9693,114.7156,114.9411,21534.0
2022-02-01 13:00:00,122.28,122.32,122.1,122.17,41197.0,114.9129,114.9505,114.7438,114.8096,41197.0
2022-02-01 13:05:00,122.15,122.24,122.01,122.1,27289.0,114.7908,114.8753,114.6592,114.7438,27289.0
2022-02-01 13:10:00,122.08,122.25,122.06,122.17,17409.0,114.725,114.8847,114.7062,114.8096,17409.0
2022-02-01 13:15:00,122.16,122.26,122.06,122.17,22305.0,114.8002,114.8941,114.7062,114.8096,22305.0
2022-02-01 13:20:00,122.16,122.19,122.08,122.14,14436.0,114.8002,114.8284,114.725,114.7814,14436.0
2022-02-01 13:25:00,122.12,122.29,122.08,122.25,12079.0,114.7626,114.9223,114.725,114.8847,12079.0
2022-02-01 13:30:00,122.23,122.32,122.06,122.12,39398.0,114.866,114.9505,114.7062,114.7626,39398.0
2022-02-01 13:35:00,122.12,122.28,121.91,122.25,28281.0,114.7626,114.9129,114.5652,114.8847,28281.0
2022-02-01 13:40:00,122.24,122.26,122.07,122.08,18911.0,114.8753,114.8941,114.7156,114.725,18911.0
2022-02-01 13:45:00,122.09,122.1,121.89,121.97,77194.0,114.7344,114.7438,114.5464,114.6216,77194.0
2022-02-01 13:50:00,121.99,122.08,121.91,122.08,27784.0,114.6404,114.725,114.5652,114.725,27784.0
2022-02-01 13:55:00,122.05,122.05,121.83,122.03,23437.0,114.6968,114.6968,114.49,114.678,23437.0
2022-02-01 14:00:00,122.04,122.1,121.95,122.03,25164.0,114.6874,114.7438,114.6028,114.678,25164.0
2022-02-01 14:05:00,122.02,122.08,121.96,122.06,22266.0,114.6686,114.725,114.6122,114.7062,22266.0
2022-02-01 14:10:00,122.09,122.25,121.88,122.0,21915.0,114.7344,114.8847,114.537,114.6498,21915.0
2022-02-01 14:15:00,122.0,122.15,121.94,122.02,29345.0,114.6498,114.7908,114.5934,114.6686,29345.0
2022-02-01 14:20:00,122.01,122.02,121.62,121.84,51531.0,114.6592,114.6686,114.2927,114.4994,51531.0
2022-02-01 14:25:00,121.85,121.94,121.68,121.84,53591.0,114.5088,114.5934,114.3491,114.4994,53591.0
2022-02-01 14:30:00,121.85,121.96,121.74,121.76,84654.0,114.5088,114.6122,114.4055,114.4243,84654.0
2022-02-01 14:35:00,121.76,121.85,121.56,121.78,44522.0,114.4243,114.5088,114.2363,114.4431,44522.0
2022-02-01 14:40:00,121.79,121.97,121.71,121.93,22978.0,114.4525,114.6216,114.3773,114.584,22978.0
2022-02-01 14:45:00,121.93,122.0,121.81,121.86,36611.0,114.584,114.6498,114.4713,114.5182,36611.0
2022-02-01 14:50:00,121.82,121.88,121.72,121.8,40798.0,114.4807,114.537,114.3867,114.4619,40798.0
2022-02-01 14:55:00,121.8,121.88,121.65,121.83,27286.0,114.4619,114.537,114.3209,114.49,27286.0
2022-02-01 15:00:00,121.82,122.16,121.77,122.13,30018.0,114.4807,114.8002,114.4337,114.772,30018.0
2022-02-01 15:05:00,122.11,122.19,121.95,122.17,51709.0,114.7532,114.8284,114.6028,114.8096,51709.0
2022-02-01 15:10:00,122.13,122.23,122.02,122.22,67950.0,114.772,114.866,114.6686,114.8566,67950.0
2022-02-01 15:15:00,122.22,122.31,122.1,122.29,46549.0,114.8566,114.9411,114.7438,114.9223,46549.0
2022-02-01 15:20:00,122.3,122.42,122.22,122.31,40146.0,114.9317,115.0445,114.8566,114.9411,40146.0
2022-02-01 15:25:00,122.32,122.43,122.17,122.4,55481.0,114.9505,115.0539,114.8096,115.0257,55481.0
2022-02-01 15:30:00,122.4,122.59,122.37,122.54,53721.0,115.0257,115.2043,114.9975,115.1573,53721.0
2022-02-01 15:35:00,122.53,122.56,122.23,122.29,61392.0,115.1479,115.1761,114.866,114.9223,61392.0
2022-02-01 15:40:00,122.3,122.56,122.28,122.52,51246.0,114.9317,115.1761,114.9129,115.1385,51246.0
2022-02-01 15:45:00,122.53,122.63,122.39,122.59,96972.0,115.1479,115.2419,115.0163,115.2043,96972.0
2022-02-01 15:50:00,122.58,122.93,122.52,122.9,109772.0,115.1949,115.5238,115.1385,115.4956,109772.0
2022-02-01 15:55:00,122.89,123.24,122.89,123.01,320631.0,115.4862,115.8151,115.4862,115.599,320631.0
2022-02-02 09:30:00,126.23,126.47,124.09,124.63,550656.0,118.625,118.8505,116.6139,117.1214,550656.0
2022-02-02 09:35:00,124.58,125.11,124.3,124.43,264234.0,117.0744,117.5724,116.8112,116.9334,264234.0
2022-02-02 09:40:00,124.43,124.43,123.65,124.05,129779.0,116.9334,116.9334,116.2004,116.5763,129779.0
2022-02-02 09:45:00,124.1,124.18,122.97,123.07,136908.0,116.6233,116.6985,115.5614,115.6553,136908.0
2022-02-02 09:50:00,123.06,123.63,122.94,123.37,103008.0,115.6459,116.1816,115.5332,115.9373,103008.0
2022-02-02 09:55:00,123.39,124.1,123.39,124.03,208988.0,115.9561,116.6233,115.9561,116.5575,208988.0
2022-02-02 10:00:00,124.0,124.4,123.95,124.03,103231.0,116.5293,116.9052,116.4823,116.5575,103231.0
2022-02-02 10:05:00,124.03,124.83,124.0,124.55,182560.0,116.5575,117.3093,116.5293,117.0462,182560.0
2022-02-02 10:10:00,124.53,124.55,123.7,123.86,160461.0,117.0274,117.0462,116.2474,116.3977,160461.0
2022-02-02 10:15:00,123.92,123.98,123.48,123.65,92548.0,116.4541,116.5105,116.0406,116.2004,92548.0
2022-02-02 10:20:00,123.65,123.8,123.35,123.47,76904.0,116.2004,116.3414,115.9185,116.0312,76904.0
2022-02-02 10:25:00,123.49,123.73,123.33,123.61,45016.0,116.05,116.2756,115.8997,116.1628,45016.0
2022-02-02 10:30:00,123.63,123.78,123.47,123.48,29518.0,116.1816,116.3226,116.0312,116.0406,29518.0
2022-02-02 10:35:00,123.46,123.84,123.23,123.8,50927.0,116.0218,116.379,115.8057,116.3414,50927.0
2022-02-02 10:40:00,123.81,123.92,123.41,123.82,49176.0,116.3508,116.4541,115.9749,116.3602,49176.0
2022-02-02 10:45:00,123.85,124.02,123.62,124.02,121773.0,116.3883,116.5481,116.1722,116.5481,121773.0
2022-02-02 10:50:00,124.03,124.24,123.8,123.91,117074.0,116.5575,116.7549,116.3414,116.4447,117074.0
2022-02-02 10:55:00,123.95,124.04,123.87,124.02,22741.0,116.4823,116.5669,116.4071,116.5481,22741.0
2022-02-02 11:00:00,124.01,124.11,123.53,123.77,35195.0,116.5387,116.6327,116.0876,116.3132,35195.0
2022-02-02 11:05:00,123.74,123.84,123.27,123.31,50680.0,116.285,116.379,115.8433,115.8809,50680.0
2022-02-02 11:10:00,123.31,123.52,123.13,123.25,100967.0,115.8809,116.0782,115.7117,115.8245,100967.0
2022-02-02 11:15:00,123.24,123.48,123.11,123.34,43847.0,115.8151,116.0406,115.6929,115.9091,43847.0
2022-02-02 11:20:00,123.35,123.65,123.31,123.55,49094.0,115.9185,116.2004,115.8809,116.1064,49094.0
2022-02-02 11:25:00,123.56,123.68,123.42,123.45,34825.0,116.1158,116.2286,115.9843,116.0124,34825.0
2022-02-02 11:30:00,123.42,123.44,123.04,123.12,64271.0,115.9843,116.0031,115.6272,115.7023,64271.0
2022-02-02 11:35:00,123.12,123.22,122.74,122.96,69388.0,115.7023,115.7963,115.3452,115.552,69388.0
2022-02-02 11:40:00,122.97,123.11,122.92,123.07,54384.0,115.5614,115.6929,115.5144,115.6553,54384.0
2022-02-02 11:45:00,123.06,123.17,122.76,122.77,91645.0,115.6459,115.7493,115.364,115.3734,91645.0
2022-02-02 11:50:00,122.78,122.87,122.68,122.7,126698.0,115.3828,115.4674,115.2888,115.3076,126698.0
2022-02-02 11:55:00,122.7,122.74,122.55,122.69,61480.0,115.3076,115.3452,115.1667,115.2982,61480.0
2022-02-02 12:00:00,122.7,122.74,122.57,122.61,33786.0,115.3076,115.3452,115.1855,115.2231,33786.0
2022-02-02 12:05:00,122.65,122.98,122.64,122.92,76991.0,115.2606,115.5708,115.2512,115.5144,76991.0
2022-02-02 12:10:00,122.92,122.99,122.78,122.94,94761.0,115.5144,115.5802,115.3828,115.5332,94761.0
2022-02-02 12:15:00,122.92,123.02,122.76,122.85,46187.0,115.5144,115.6084,115.364,115.4486,46187.0
2022-02-02 12:20:00,122.86,123.02,122.82,122.93,29219.0,115.458,115.6084,115.4204,115.5238,29219.0
2022-02-02 12:25:00,122.93,122.93,122.7,122.78,62544.0,115.5238,115.5238,115.3076,115.3828,62544.0
2022-02-02 12:30:00,122.79,122.85,122.68,122.78,35459.0,115.3922,115.4486,115.2888,115.3828,35459.0
2022-02-02 12:35:00,122.78,122.98,122.71,122.95,28026.0,115.3828,115.5708,115.317,115.5426,28026.0
2022-02-02 12:40:00,122.96,123.04,122.86,122.96,80047.0,115.552,115.6272,115.458,115.552,80047.0
2022-02-02 12:45:00,122.96,123.28,122.95,123.13,52981.0,115.552,115.8527,115.5426,115.7117,52981.0
2022-02-02 12:50:00,123.13,123.44,123.08,123.44,38289.0,115.7117,116.0031,115.6647,116.0031,38289.0
2022-02-02 12:55:00,123.42,123.58,123.35,123.51,45887.0,115.9843,116.1346,115.9185,116.0688,45887.0
2022-02-02 13:00:00,123.52,123.62,123.45,123.45,23920.0,116.0782,116.1722,116.0124,116.0124,23920.0
2022-02-02 13:05:00,123.45,123.66,123.33,123.46,23093.0,116.0124,116.2098,115.8997,116.0218,23093.0
2022-02-02 13:10:00,123.48,123.58,123.37,123.52,28674.0,116.0406,116.1346,115.9373,116.0782,28674.0
2022-02-02 13:15:00,123.53,123.82,123.52,123.67,32261.0,116.0876,116.3602,116.0782,116.2192,32261.0
2022-02-02 13:20:00,123.69,123.77,123.33,123.4,74350.0,116.238,116.3132,115.8997,115.9655,74350.0
2022-02-02 13:25:00,123.41,123.49,123.26,123.49,33263.0,115.9749,116.05,115.8339,116.05,33263.0
2022-02-02 13:30:00,123.47,123.5,123.39,123.43,189507.0,116.0312,116.0594,115.9561,115.9937,189507.0
2022-02-02 13:35:00,123.43,123.58,123.34,123.52,24712.0,115.9937,116.1346,115.9091,116.0782,24712.0
2022-02-02 13:40:00,123.51,123.51,123.37,123.43,20161.0,116.0688,116.0688,115.9373,115.9937,20161.0
2022-02-02 13:45:00,123.41,123.47,123.22,123.22,18476.0,115.9749,116.0312,115.7963,115.7963,18476.0
2022-02-02 13:50:00,123.23,123.4,123.23,123.39,22645.0,115.8057,115.9655,115.8057,115.9561,22645.0
2022-02-02 13:55:00,123.4,123.51,123.33,123.44,17990.0,115.9655,116.0688,115.8997,116.0031,17990.0
2022-02-02 14:00:00,123.46,123.6,123.42,123.45,34664.0,116.0218,116.1534,115.9843,116.0124,34664.0
2022-02-02 14:05:00,123.46,123.52,123.28,123.37,34852.0,116.0218,116.0782,115.8527,115.9373,34852.0
2022-02-02 14:10:00,123.4,123.55,123.13,123.18,66041.0,115.9655,116.1064,115.7117,115.7587,66041.0
2022-02-02 14:15:00,123.21,123.35,123.09,123.29,33906.0,115.7869,115.9185,115.6741,115.8621,33906.0
2022-02-02 14:20:00,123.29,123.3,122.97,123.0,43130.0,115.8621,115.8715,115.5614,115.5896,43130.0
2022-02-02 14:25:00,122.99,123.13,122.86,123.1,51186.0,115.5802,115.7117,115.458,115.6835,51186.0
2022-02-02 14:30:00,123.11,123.46,123.1,123.41,37638.0,115.6929,116.0218,115.6835,115.9749,37638.0
2022-02-02 14:35:00,123.45,123.46,123.33,123.4,38154.0,116.0124,116.0218,115.8997,115.9655,38154.0
2022-02-02 14:40:00,123.41,123.51,123.4,123.47,47134.0,115.9749,116.0688,115.9655,116.0312,47134.0
2022-02-02 14:45:00,123.5,123.85,123.46,123.75,44497.0,116.0594,116.3883,116.0218,116.2944,44497.0
2022-02-02 14:50:00,123.77,123.83,123.66,123.78,25450.0,116.3132,116.3696,116.2098,116.3226,25450.0
2022-02-02 14:55:00,123.77,123.82,123.61,123.68,25710.0,116.3132,116.3602,116.1628,116.2286,25710.0
2022-02-02 15:00:00,123.69,123.94,123.58,123.85,46167.0,116.238,116.4729,116.1346,116.3883,46167.0
2022-02-02 15:05:00,123.85,123.89,123.75,123.8,27117.0,116.3883,116.4259,116.2944,116.3414,27117.0
2022-02-02 15:10:00,123.8,123.89,123.7,123.76,31090.0,116.3414,116.4259,116.2474,116.3038,31090.0
2022-02-02 15:15:00,123.77,124.05,123.74,124.02,40104.0,116.3132,116.5763,116.285,116.5481,40104.0
2022-02-02 15:20:00,124.03,124.2,123.87,123.93,48818.0,116.5575,116.7173,116.4071,116.4635,48818.0
2022-02-02 15:25:00,123.93,124.02,123.67,123.89,57929.0,116.4635,116.5481,116.2192,116.4259,57929.0
2022-02-02 15:30:00,123.88,123.93,123.68,123.89,68822.0,116.4165,116.4635,116.2286,116.4259,68822.0
2022-02-02 15:35:00,123.89,123.97,123.71,123.74,74836.0,116.4259,116.5011,116.2568,116.285,74836.0
2022-02-02 15:40:00,123.74,123.86,123.69,123.78,70809.0,116.285,116.3977,116.238,116.3226,70809.0
2022-02-02 15:45:00,123.81,124.1,123.77,124.04,89721.0,116.3508,116.6233,116.3132,116.5669,89721.0
2022-02-02 15:50:00,124.06,124.06,123.63,123.9,140813.0,116.5857,116.5857,116.1816,116.4353,140813.0
2022-02-02 15:55:00,123.9,124.18,123.87,124.15,298446.0,116.4353,116.6985,116.4071,116.6703,298446.0
2022-02-03 09:30:00,121.45,121.85,120.79,121.55,250396.0,114.1329,114.5088,113.5127,114.2269,250396.0
2022-02-03 09:35:00,121.66,122.79,121.62,122.78,182692.0,114.3303,115.3922,114.2927,115.3828,182692.0
2022-02-03 09:40:00,122.79,123.18,122.62,123.0,158905.0,115.3922,115.7587,115.2325,115.5896,158905.0
2022-02-03 09:45:00,123.04,123.1,122.49,122.72,207257.0,115.6272,115.6835,115.1103,115.3264,207257.0
2022-02-03 09:50:00,122.74,123.2,122.51,122.73,85007.0,115.3452,115.7775,115.1291,115.3358,85007.0
2022-02-03 09:55:00,122.71,123.19,122.69,122.95,92645.0,115.317,115.7681,115.2982,115.5426,92645.0
2022-02-03 10:00:00,123.01,123.16,122.35,122.97,90079.0,115.599,115.7399,114.9787,115.5614,90079.0
2022-02-03 10:05:00,122.93,123.35,122.9,123.27,65004.0,115.5238,115.9185,115.4956,115.8433,65004.0
2022-02-03 10:10:00,123.28,123.44,122.87,123.41,87402.0,115.8527,116.0031,115.4674,115.9749,87402.0
2022-02-03 10:15:00,123.38,123.69,123.24,123.68,73112.0,115.9467,116.238,115.8151,116.2286,73112.0
2022-02-03 10:20:00,123.7,123.88,123.41,123.51,102757.0,116.2474,116.4165,115.9749,116.0688,102757.0
2022-02-03 10:25:00,123.46,123.6,123.28,123.51,39459.0,116.0218,116.1534,115.8527,116.0688,39459.0
2022-02-03 10:30:00,123.52,123.56,122.95,123.08,30194.0,116.0782,116.1158,115.5426,115.6647,30194.0
2022-02-03 10:35:00,123.06,123.06,122.8,122.89,38020.0,115.6459,115.6459,115.4016,115.4862,38020.0
2022-02-03 10:40:00,122.88,123.0,122.78,122.82,21746.0,115.4768,115.5896,115.3828,115.4204,21746.0
2022-02-03 10:45:00,122.88,122.88,122.61,122.67,54959.0,115.4768,115.4768,115.2231,115.2794,54959.0
2022-02-03 10:50:00,122.72,122.85,122.61,122.77,35650.0,115.3264,115.4486,115.2231,115.3734,35650.0
2022-02-03 10:55:00,122.76,122.94,122.69,122.75,27657.0,115.364,115.5332,115.2982,115.3546,27657.0
2022-02-03 11:00:00,122.78,122.79,122.47,122.56,37847.0,115.3828,115.3922,115.0915,115.1761,37847.0
2022-02-03 11:05:00,122.56,122.91,122.55,122.73,26588.0,115.1761,115.505,115.1667,115.3358,26588.0
2022-02-03 11:10:00,122.72,123.06,122.52,122.98,24988.0,115.3264,115.6459,115.1385,115.5708,24988.0
2022-02-03 11:15:00,122.99,123.02,122.8,122.93,20482.0,115.5802,115.6084,115.4016,115.5238,20482.0
2022-02-03 11:20:00,122.93,122.96,122.38,122.47,50467.0,115.5238,115.552,115.0069,115.0915,50467.0
2022-02-03 11:25:00,122.47,122.66,122.27,122.32,53414.0,115.0915,115.27,114.9035,114.9505,53414.0
2022-02-03 11:30:00,122.34,122.35,121.97,122.04,43249.0,114.9693,114.9787,114.6216,114.6874,43249.0
2022-02-03 11:35:00,122.03,122.22,121.99,122.02,21285.0,114.678,114.8566,114.6404,114.6686,21285.0
2022-02-03 11:40:00,122.06,122.08,121.86,121.9,34386.0,114.7062,114.725,114.5182,114.5558,34386.0
2022-02-03 11:45:00,121.91,122.11,121.85,122.02,31859.0,114.5652,114.7532,114.5088,114.6686,31859.0
2022-02-03 11:50:00,122.01,122.06,121.72,121.78,31605.0,114.6592,114.7062,114.3867,114.4431,31605.0
2022-02-03 11:55:00,121.8,121.85,121.34,121.34,70443.0,114.4619,114.5088,114.0296,114.0296,70443.0
2022-02-03 12:00:00,121.34,121.4,120.9,120.95,87249.0,114.0296,114.086,113.6161,113.6631,87249.0
2022-02-03 12:05:00,120.96,120.98,120.57,120.66,90597.0,113.6725,113.6913,113.306,113.3905,90597.0
2022-02-03 12:10:00,120.66,120.95,120.54,120.93,94675.0,113.3905,113.6631,113.2778,113.6443,94675.0
2022-02-03 12:15:00,120.93,120.94,120.45,120.46,71703.0,113.6443,113.6537,113.1932,113.2026,71703.0
2022-02-03 12:20:00,120.49,120.97,120.49,120.95,74832.0,113.2308,113.6819,113.2308,113.6631,74832.0
2022-02-03 12:25:00,120.92,120.97,120.71,120.79,86238.0,113.6349,113.6819,113.4375,113.5127,86238.0
2022-02-03 12:30:00,120.79,120.81,120.51,120.62,106726.0,113.5127,113.5315,113.2496,113.3529,106726.0
2022-02-03 12:35:00,120.64,120.86,120.61,120.68,96658.0,113.3717,113.5785,113.3436,113.4093,96658.0
2022-02-03 12:40:00,120.7,120.75,120.46,120.47,74481.0,113.4281,113.4751,113.2026,113.212,74481.0
2022-02-03 12:45:00,120.48,120.62,120.42,120.58,47800.0,113.2214,113.3529,113.165,113.3154,47800.0
2022-02-03 12:50:00,120.62,120.7,120.52,120.64,26590.0,113.3529,113.4281,113.259,113.3717,26590.0
2022-02-03 12:55:00,120.65,120.69,120.5,120.63,39344.0,113.3811,113.4187,113.2402,113.3623,39344.0
2022-02-03 13:00:00,120.63,120.63,120.23,120.23,98150.0,113.3623,113.3623,112.9864,112.9864,98150.0
2022-02-03 13:05:00,120.24,120.76,120.23,120.5,108706.0,112.9958,113.4845,112.9864,113.2402,108706.0
2022-02-03 13:10:00,120.54,120.91,120.4,120.89,49577.0,113.2778,113.6255,113.1462,113.6067,49577.0
2022-02-03 13:15:00,120.87,120.95,120.64,120.8,42108.0,113.5879,113.6631,113.3717,113.5221,42108.0
2022-02-03 13:20:00,120.77,121.1,120.73,121.04,38017.0,113.4939,113.804,113.4563,113.7476,38017.0
2022-02-03 13:25:00,121.04,121.08,120.88,120.94,45995.0,113.7476,113.7852,113.5973,113.6537,45995.0
2022-02-03 13:30:00,120.94,121.19,120.87,120.97,30545.0,113.6537,113.8886,113.5879,113.6819,30545.0
2022-02-03 13:35:00,120.98,120.98,120.66,120.77,29918.0,113.6913,113.6913,113.3905,113.4939,29918.0
2022-02-03 13:40:00,120.78,120.91,120.72,120.83,15577.0,113.5033,113.6255,113.4469,113.5503,15577.0
2022-02-03 13:45:00,120.85,121.02,120.85,120.93,24316.0,113.5691,113.7288,113.5691,113.6443,24316.0
2022-02-03 13:50:00,120.92,120.95,120.77,120.81,27309.0,113.6349,113.6631,113.4939,113.5315,27309.0
2022-02-03 13:55:00,120.81,120.84,120.76,120.8,43057.0,113.5315,113.5597,113.4845,113.5221,43057.0
2022-02-03 14:00:00,120.79,121.0,120.76,120.89,92031.0,113.5127,113.7101,113.4845,113.6067,92031.0
2022-02-03 14:05:00,120.9,120.93,120.76,120.78,57999.0,113.6161,113.6443,113.4845,113.5033,57999.0
2022-02-03 14:10:00,120.8,120.83,120.68,120.74,76896.0,113.5221,113.5503,113.4093,113.4657,76896.0
2022-02-03 14:15:00,120.73,120.83,120.69,120.73,33073.0,113.4563,113.5503,113.4187,113.4563,33073.0
2022-02-03 14:20:00,120.7,120.77,120.61,120.74,31836.0,113.4281,113.4939,113.3436,113.4657,31836.0
2022-02-03 14:25:00,120.74,120.76,120.55,120.62,38169.0,113.4657,113.4845,113.2872,113.3529,38169.0
2022-02-03 14:30:00,120.64,120.71,120.47,120.63,39378.0,113.3717,113.4375,113.212,113.3623,39378.0
2022-02-03 14:35:00,120.62,120.66,120.36,120.43,73196.0,113.3529,113.3905,113.1086,113.1744,73196.0
2022-02-03 14:40:00,120.41,120.43,120.18,120.18,61327.0,113.1556,113.1744,112.9395,112.9395,61327.0
2022-02-03 14:45:00,120.19,120.31,120.08,120.23,58325.0,112.9489,113.0616,112.8455,112.9864,58325.0
2022-02-03 14:50:00,120.23,120.43,120.08,120.31,91005.0,112.9864,113.1744,112.8455,113.0616,91005.0
2022-02-03 14:55:00,120.29,120.4,120.23,120.33,148742.0,113.0428,113.1462,112.9864,113.0804,148742.0
2022-02-03 15:00:00,120.35,120.49,120.29,120.41,45469.0,113.0992,113.2308,113.0428,113.1556,45469.0
2022-02-03 15:05:00,120.43,120.55,120.34,120.36,33340.0,113.1744,113.2872,113.0898,113.1086,33340.0
2022-02-03 15:10:00,120.36,120.57,120.25,120.51,60326.0,113.1086,113.306,113.0052,113.2496,60326.0
2022-02-03 15:15:00,120.54,120.75,120.48,120.71,47132.0,113.2778,113.4751,113.2214,113.4375,47132.0
2022-02-03 15:20:00,120.72,120.86,120.69,120.7,34690.0,113.4469,113.5785,113.4187,113.4281,34690.0
2022-02-03 15:25:00,120.7,120.7,120.42,120.51,42906.0,113.4281,113.4281,113.165,113.2496,42906.0
2022-02-03 15:30:00,120.48,120.49,120.2,120.2,84357.0,113.2214,113.2308,112.9583,112.9583,84357.0
2022-02-03 15:35:00,120.21,120.35,119.25,120.03,792300.0,112.9677,113.0992,112.0655,112.7985,792300.0
2022-02-03 15:40:00,120.02,120.18,119.95,120.06,134345.0,112.7891,112.9395,112.7233,112.8267,134345.0
2022-02-03 15:45:00,120.04,120.14,119.76,120.0,161082.0,112.8079,112.9019,112.5448,112.7703,161082.0
2022-02-03 15:50:00,120.02,120.02,119.61,119.71,195384.0,112.7891,112.7891,112.4038,112.4978,195384.0
2022-02-03 15:55:00,119.71,120.08,119.63,119.84,554690.0,112.4978,112.8455,112.4226,112.6199,554690.0
2022-02-04 09:30:00,120.44,121.66,119.7,119.84,312736.0,113.1838,114.3303,112.4884,112.6199,312736.0
2022-02-04 09:35:00,119.8,120.0,119.39,119.42,124528.0,112.5824,112.7703,112.1971,112.2252,124528.0
2022-02-04 09:40:00,119.43,120.74,119.4,120.62,162562.0,112.2346,113.4657,112.2065,113.3529,162562.0
2022-02-04 09:45:00,120.6,120.77,120.1,120.33,79813.0,113.3342,113.4939,112.8643,113.0804,79813.0
2022-02-04 09:50:00,120.33,120.47,120.16,120.23,61585.0,113.0804,113.212,112.9207,112.9864,61585.0
2022-02-04 09:55:00,120.26,120.72,120.18,120.58,106855.0,113.0146,113.4469,112.9395,113.3154,106855.0
2022-02-04 10:00:00,120.62,121.01,120.36,120.93,97904.0,113.3529,113.7195,113.1086,113.6443,97904.0
2022-02-04 10:05:00,120.96,121.24,120.51,120.51,83538.0,113.6725,113.9356,113.2496,113.2496,83538.0
2022-02-04 10:10:00,120.53,120.94,120.24,120.94,35461.0,113.2684,113.6537,112.9958,113.6537,35461.0
2022-02-04 10:15:00,120.98,121.46,120.86,121.28,113362.0,113.6913,114.1423,113.5785,113.9732,113362.0
2022-02-04 10:20:00,121.26,121.55,121.07,121.1,65935.0,113.9544,114.2269,113.7758,113.804,65935.0
2022-02-04 10:25:00,121.09,121.48,120.84,120.84,41526.0,113.7946,114.1611,113.5597,113.5597,41526.0
2022-02-04 10:30:00,120.82,121.08,120.81,120.94,40817.0,113.5409,113.7852,113.5315,113.6537,40817.0
2022-02-04 10:35:00,120.93,120.95,120.64,120.86,40336.0,113.6443,113.6631,113.3717,113.5785,40336.0
2022-02-04 10:40:00,120.91,121.0,120.45,120.47,29407.0,113.6255,113.7101,113.1932,113.212,29407.0
2022-02-04 10:45:00,120.45,120.45,120.07,120.23,34278.0,113.1932,113.1932,112.8361,112.9864,34278.0
2022-02-04 10:50:00,120.25,120.33,120.03,120.27,32730.0,113.0052,113.0804,112.7985,113.024,32730.0
2022-02-04 10:55:00,120.3,120.41,120.07,120.12,37448.0,113.0522,113.1556,112.8361,112.8831,37448.0
2022-02-04 11:00:00,120.08,120.31,120.0,120.15,26076.0,112.8455,113.0616,112.7703,112.9113,26076.0
2022-02-04 11:05:00,120.15,120.2,119.93,119.97,55903.0,112.9113,112.9583,112.7045,112.7421,55903.0
2022-02-04 11:10:00,120.0,120.0,119.63,119.67,61056.0,112.7703,112.7703,112.4226,112.4602,61056.0
2022-02-04 11:15:00,119.65,119.82,119.56,119.8,40828.0,112.4414,112.6011,112.3568,112.5824,40828.0
2022-02-04 11:20:00,119.84,119.86,119.55,119.7,43180.0,112.6199,112.6387,112.3474,112.4884,43180.0
2022-02-04 11:25:00,119.71,120.14,119.7,119.98,30391.0,112.4978,112.9019,112.4884,112.7515,30391.0
2022-02-04 11:30:00,119.99,120.35,119.84,120.34,34419.0,112.7609,113.0992,112.6199,113.0898,34419.0
2022-02-04 11:35:00,120.34,120.5,120.22,120.3,23203.0,113.0898,113.2402,112.977,113.0522,23203.0
2022-02-04 11:40:00,120.33,120.42,120.26,120.33,23438.0,113.0804,113.165,113.0146,113.0804,23438.0
2022-02-04 11:45:00,120.33,120.6,120.29,120.42,29984.0,113.0804,113.3342,113.0428,113.165,29984.0
2022-02-04 11:50:00,120.43,120.46,120.27,120.35,13698.0,113.1744,113.2026,113.024,113.0992,13698.0
2022-02-04 11:55:00,120.34,120.61,120.33,120.38,21465.0,113.0898,113.3436,113.0804,113.1274,21465.0
2022-02-04 12:00:00,120.37,120.39,120.16,120.24,27070.0,113.118,113.1368,112.9207,112.9958,27070.0
2022-02-04 12:05:00,120.22,120.38,120.09,120.26,34146.0,112.977,113.1274,112.8549,113.0146,34146.0
2022-02-04 12:10:00,120.26,120.45,120.11,120.39,18852.0,113.0146,113.1932,112.8737,113.1368,18852.0
2022-02-04 12:15:00,120.42,120.51,120.24,120.34,22236.0,113.165,113.2496,112.9958,113.0898,22236.0
2022-02-04 12:20:00,120.33,120.49,120.29,120.46,55327.0,113.0804,113.2308,113.0428,113.2026,55327.0
2022-02-04 12:25:00,120.47,120.54,120.39,120.46,16999.0,113.212,113.2778,113.1368,113.2026,16999.0
2022-02-04 12:30:00,120.52,120.64,120.37,120.47,24336.0,113.259,113.3717,113.118,113.212,24336.0
2022-02-04 12:35:00,120.45,120.57,120.38,120.54,17028.0,113.1932,113.306,113.1274,113.2778,17028.0
2022-02-04 12:40:00,120.58,120.66,120.45,120.53,15051.0,113.3154,113.3905,113.1932,113.2684,15051.0
2022-02-04 12:45:00,120.52,120.58,120.41,120.55,16918.0,113.259,113.3154,113.1556,113.2872,16918.0
2022-02-04 12:50:00,120.56,120.61,120.47,120.58,33587.0,113.2966,113.3436,113.212,113.3154,33587.0
2022-02-04 12:55:00,120.61,120.7,120.56,120.65,22226.0,113.3436,113.4281,113.2966,113.3811,22226.0
2022-02-04 13:00:00,120.66,121.12,120.66,121.08,28184.0,113.3905,113.8228,113.3905,113.7852,28184.0
2022-02-04 13:05:00,121.02,121.13,120.97,121.08,36124.0,113.7288,113.8322,113.6819,113.7852,36124.0
2022-02-04 13:10:00,121.06,121.2,121.04,121.17,45361.0,113.7664,113.898,113.7476,113.8698,45361.0
2022-02-04 13:15:00,121.19,121.19,120.95,121.0,29712.0,113.8886,113.8886,113.6631,113.7101,29712.0
2022-02-04 13:20:00,121.0,121.24,121.0,121.18,21032.0,113.7101,113.9356,113.7101,113.8792,21032.0
2022-02-04 13:25:00,121.16,121.21,120.98,121.07,20831.0,113.8604,113.9074,113.6913,113.7758,20831.0
2022-02-04 13:30:00,121.07,121.2,121.0,121.18,21595.0,113.7758,113.898,113.7101,113.8792,21595.0
2022-02-04 13:35:00,121.17,121.19,120.98,121.06,35121.0,113.8698,113.8886,113.6913,113.7664,35121.0
2022-02-04 13:40:00,121.07,121.32,121.07,121.23,30826.0,113.7758,114.0108,113.7758,113.9262,30826.0
2022-02-04 13:45:00,121.25,121.25,120.97,121.03,34061.0,113.945,113.945,113.6819,113.7382,34061.0
2022-02-04 13:50:00,121.08,121.17,121.07,121.16,18672.0,113.7852,113.8698,113.7758,113.8604,18672.0
2022-02-04 13:55:00,121.14,121.23,121.1,121.22,18588.0,113.8416,113.9262,113.804,113.9168,18588.0
2022-02-04 14:00:00,121.25,121.3,121.16,121.17,16940.0,113.945,113.992,113.8604,113.8698,16940.0
2022-02-04 14:05:00,121.17,121.32,121.09,121.3,27859.0,113.8698,114.0108,113.7946,113.992,27859.0
2022-02-04 14:10:00,121.31,121.32,121.03,121.12,23940.0,114.0014,114.0108,113.7382,113.8228,23940.0
2022-02-04 14:15:00,121.12,121.2,120.9,120.9,31746.0,113.8228,113.898,113.6161,113.6161,31746.0
2022-02-04 14:20:00,120.88,121.12,120.88,121.04,15001.0,113.5973,113.8228,113.5973,113.7476,15001.0
2022-02-04 14:25:00,121.01,121.2,120.96,121.0,34417.0,113.7195,113.898,113.6725,113.7101,34417.0
2022-02-04 14:30:00,120.99,121.17,120.94,121.08,44347.0,113.7007,113.8698,113.6537,113.7852,44347.0
2022-02-04 14:35:00,121.07,121.19,120.98,121.13,41720.0,113.7758,113.8886,113.6913,113.8322,41720.0
2022-02-04 14:40:00,121.11,121.22,120.97,121.03,36004.0,113.8134,113.9168,113.6819,113.7382,36004.0
2022-02-04 14:45:00,121.04,121.12,120.92,121.03,31216.0,113.7476,113.8228,113.6349,113.7382,31216.0
2022-02-04 14:50:00,121.03,121.09,120.94,121.09,16696.0,113.7382,113.7946,113.6537,113.7946,16696.0
2022-02-04 14:55:00,121.09,121.17,120.99,121.15,13816.0,113.7946,113.8698,113.7007,113.851,13816.0
2022-02-04 15:00:00,121.16,121.38,121.16,121.38,24695.0,113.8604,114.0672,113.8604,114.0672,24695.0
2022-02-04 15:05:00,121.37,121.46,121.32,121.44,22835.0,114.0578,114.1423,114.0108,114.1235,22835.0
2022-02-04 15:10:00,121.44,121.83,121.41,121.7,51587.0,114.1235,114.49,114.0954,114.3679,51587.0
2022-02-04 15:15:00,121.71,121.78,121.48,121.53,36348.0,114.3773,114.4431,114.1611,114.2081,36348.0
2022-02-04 15:20:00,121.53,121.65,121.43,121.64,31070.0,114.2081,114.3209,114.1141,114.3115,31070.0
2022-02-04 15:25:00,121.63,121.69,121.41,121.52,36822.0,114.3021,114.3585,114.0954,114.1987,36822.0
2022-02-04 15:30:00,121.53,121.76,121.44,121.64,62684.0,114.2081,114.4243,114.1235,114.3115,62684.0
2022-02-04 15:35:00,121.64,121.7,121.53,121.55,69763.0,114.3115,114.3679,114.2081,114.2269,69763.0
2022-02-04 15:40:00,121.55,121.59,121.2,121.25,71399.0,114.2269,114.2645,113.898,113.945,71399.0
2022-02-04 15:45:00,121.24,121.3,120.99,121.11,80004.0,113.9356,113.992,113.7007,113.8134,80004.0
2022-02-04 15:50:00,121.15,121.3,120.85,121.12,110363.0,113.851,113.992,113.5691,113.8228,110363.0
2022-02-04 15:55:00,121.11,121.19,120.94,121.0,225257.0,113.8134,113.8886,113.6537,113.7101,225257.0
2022-02-07 09:30:00,122.56,123.43,122.15,122.28,657914.0,115.1761,115.9937,114.7908,114.9129,657914.0
2022-02-07 09:35:00,122.31,123.09,122.25,123.05,156870.0,114.9411,115.6741,114.8847,115.6365,156870.0
2022-02-07 09:40:00,123.04,123.86,123.01,123.83,242718.0,115.6272,116.3977,115.599,116.3696,242718.0
2022-02-07 09:45:00,123.85,124.05,123.52,123.91,277471.0,116.3883,116.5763,116.0782,116.4447,277471.0
2022-02-07 09:50:00,123.93,124.1,123.87,124.06,188774.0,116.4635,116.6233,116.4071,116.5857,188774.0
2022-02-07 09:55:00,124.07,124.1,123.44,123.48,114288.0,116.5951,116.6233,116.0031,116.0406,114288.0
2022-02-07 10:00:00,123.53,123.61,122.83,123.02,110405.0,116.0876,116.1628,115.4298,115.6084,110405.0
2022-02-07 10:05:00,123.02,123.26,122.9,123.02,66176.0,115.6084,115.8339,115.4956,115.6084,66176.0
2022-02-07 10:10:00,123.01,123.26,122.51,122.51,84264.0,115.599,115.8339,115.1291,115.1291,84264.0
2022-02-07 10:15:00,122.51,122.65,122.34,122.43,67764.0,115.1291,115.2606,114.9693,115.0539,67764.0
2022-02-07 10:20:00,122.46,122.7,122.35,122.59,71529.0,115.0821,115.3076,114.9787,115.2043,71529.0
2022-02-07 10:25:00,122.58,122.79,122.47,122.48,43983.0,115.1949,115.3922,115.0915,115.1009,43983.0
2022-02-07 10:30:00,122.48,122.65,122.35,122.58,44455.0,115.1009,115.2606,114.9787,115.1949,44455.0
2022-02-07 10:35:00,122.56,122.8,122.4,122.49,58133.0,115.1761,115.4016,115.0257,115.1103,58133.0
2022-02-07 10:40:00,122.46,122.48,122.16,122.41,46621.0,115.0821,115.1009,114.8002,115.0351,46621.0
2022-02-07 10:45:00,122.42,122.55,122.26,122.4,33105.0,115.0445,115.1667,114.8941,115.0257,33105.0
2022-02-07 10:50:00,122.4,122.84,122.29,122.77,37133.0,115.0257,115.4392,114.9223,115.3734,37133.0
2022-02-07 10:55:00,122.73,123.1,122.66,123.0,68832.0,115.3358,115.6835,115.27,115.5896,68832.0
2022-02-07 11:00:00,122.97,123.19,122.83,122.94,33816.0,115.5614,115.7681,115.4298,115.5332,33816.0
2022-02-07 11:05:00,122.95,123.13,122.69,122.85,43898.0,115.5426,115.7117,115.2982,115.4486,43898.0
2022-02-07 11:10:00,122.88,123.03,122.86,123.03,31924.0,115.4768,115.6178,115.458,115.6178,31924.0
2022-02-07 11:15:00,123.01,123.02,122.7,122.85,28279.0,115.599,115.6084,115.3076,115.4486,28279.0
2022-02-07 11:20:00,122.87,122.91,122.63,122.73,33000.0,115.4674,115.505,115.2419,115.3358,33000.0
2022-02-07 11:25:00,122.73,122.94,122.72,122.87,23694.0,115.3358,115.5332,115.3264,115.4674,23694.0
2022-02-07 11:30:00,122.9,122.94,122.65,122.73,50848.0,115.4956,115.5332,115.2606,115.3358,50848.0
2022-02-07 11:35:00,122.72,122.86,122.51,122.57,56073.0,115.3264,115.458,115.1291,115.1855,56073.0
2022-02-07 11:40:00,122.57,122.6,121.89,121.93,79747.0,115.1855,115.2137,114.5464,114.584,79747.0
2022-02-07 11:45:00,121.93,122.15,121.88,121.98,70270.0,114.584,114.7908,114.537,114.631,70270.0
2022-02-07 11:50:00,121.99,122.23,121.9,121.99,27434.0,114.6404,114.866,114.5558,114.6404,27434.0
2022-02-07 11:55:00,121.98,122.26,121.95,122.21,21427.0,114.631,114.8941,114.6028,114.8472,21427.0
2022-02-07 12:00:00,122.19,122.37,122.04,122.32,15703.0,114.8284,114.9975,114.6874,114.9505,15703.0
2022-02-07 12:05:00,122.28,122.46,122.25,122.25,18790.0,114.9129,115.0821,114.8847,114.8847,18790.0
2022-02-07 12:10:00,122.27,122.41,122.26,122.37,11971.0,114.9035,115.0351,114.8941,114.9975,11971.0
2022-02-07 12:15:00,122.32,122.48,122.26,122.41,10245.0,114.9505,115.1009,114.8941,115.0351,10245.0
2022-02-07 12:20:00,122.38,122.55,122.37,122.52,15545.0,115.0069,115.1667,114.9975,115.1385,15545.0
2022-02-07 12:25:00,122.52,122.57,122.21,122.21,13786.0,115.1385,115.1855,114.8472,114.8472,13786.0
2022-02-07 12:30:00,122.24,122.32,122.13,122.25,14005.0,114.8753,114.9505,114.772,114.8847,14005.0
2022-02-07 12:35:00,122.26,122.31,121.94,122.06,16967.0,114.8941,114.9411,114.5934,114.7062,16967.0
2022-02-07 12:40:00,122.08,122.22,122.05,122.17,18235.0,114.725,114.8566,114.6968,114.8096,18235.0
2022-02-07 12:45:00,122.18,122.38,122.14,122.33,13477.0,114.819,115.0069,114.7814,114.9599,13477.0
2022-02-07 12:50:00,122.33,122.38,122.09,122.12,17452.0,114.9599,115.0069,114.7344,114.7626,17452.0
2022-02-07 12:55:00,122.13,122.34,122.13,122.25,14190.0,114.772,114.9693,114.772,114.8847,14190.0
2022-02-07 13:00:00,122.26,122.48,122.2,122.41,14382.0,114.8941,115.1009,114.8378,115.0351,14382.0
2022-02-07 13:05:00,122.41,122.45,122.28,122.45,21329.0,115.0351,115.0727,114.9129,115.0727,21329.0
2022-02-07 13:10:00,122.43,122.68,122.37,122.58,26083.0,115.0539,115.2888,114.9975,115.1949,26083.0
2022-02-07 13:15:00,122.56,122.64,122.52,122.59,20810.0,115.1761,115.2512,115.1385,115.2043,20810.0
2022-02-07 13:20:00,122.6,122.66,122.41,122.51,23848.0,115.2137,115.27,115.0351,115.1291,23848.0
2022-02-07 13:25:00,122.51,122.64,122.46,122.59,13528.0,115.1291,115.2512,115.0821,115.2043,13528.0
2022-02-07 13:30:00,122.61,122.69,122.58,122.62,34646.0,115.2231,115.2982,115.1949,115.2325,34646.0
2022-02-07 13:35:00,122.62,122.77,122.58,122.74,18639.0,115.2325,115.3734,115.1949,115.3452,18639.0
2022-02-07 13:40:00,122.72,122.78,122.72,122.73,13201.0,115.3264,115.3828,115.3264,115.3358,13201.0
2022-02-07 13:45:00,122.73,122.8,122.63,122.7,19041.0,115.3358,115.4016,115.2419,115.3076,19041.0
2022-02-07 13:50:00,122.68,122.79,122.65,122.76,21293.0,115.2888,115.3922,115.2606,115.364,21293.0
2022-02-07 13:55:00,122.77,123.06,122.75,123.02,47372.0,115.3734,115.6459,115.3546,115.6084,47372.0
2022-02-07 14:00:00,123.0,123.02,122.85,122.9,18607.0,115.5896,115.6084,115.4486,115.4956,18607.0
2022-02-07 14:05:00,122.9,122.9,122.7,122.74,15345.0,115.4956,115.4956,115.3076,115.3452,15345.0
2022-02-07 14:10:00,122.79,122.81,122.7,122.71,14642.0,115.3922,115.411,115.3076,115.317,14642.0
2022-02-07 14:15:00,122.71,122.93,122.67,122.91,25196.0,115.317,115.5238,115.2794,115.505,25196.0
2022-02-07 14:20:00,122.93,122.99,122.76,122.79,23876.0,115.5238,115.5802,115.364,115.3922,23876.0
2022-02-07 14:25:00,122.8,123.11,122.79,123.1,14118.0,115.4016,115.6929,115.3922,115.6835,14118.0
2022-02-07 14:30:00,123.11,123.17,123.02,123.14,18737.0,115.6929,115.7493,115.6084,115.7211,18737.0
2022-02-07 14:35:00,123.14,123.28,123.12,123.15,25623.0,115.7211,115.8527,115.7023,115.7305,25623.0
2022-02-07 14:40:00,123.16,123.41,123.13,123.37,21063.0,115.7399,115.9749,115.7117,115.9373,21063.0
2022-02-07 14:45:00,123.36,123.44,123.28,123.3,19883.0,115.9279,116.0031,115.8527,115.8715,19883.0
2022-02-07 14:50:00,123.3,123.38,123.21,123.35,14833.0,115.8715,115.9467,115.7869,115.9185,14833.0
2022-02-07 14:55:00,123.37,123.46,123.32,123.39,19711.0,115.9373,116.0218,115.8903,115.9561,19711.0
2022-02-07 15:00:00,123.35,123.5,123.21,123.5,29238.0,115.9185,116.0594,115.7869,116.0594,29238.0
2022-02-07 15:05:00,123.5,123.6,123.35,123.53,48910.0,116.0594,116.1534,115.9185,116.0876,48910.0
2022-02-07 15:10:00,123.51,123.69,123.45,123.68,27436.0,116.0688,116.238,116.0124,116.2286,27436.0
2022-02-07 15:15:00,123.67,123.67,123.41,123.43,32903.0,116.2192,116.2192,115.9749,115.9937,32903.0
2022-02-07 15:20:00,123.42,123.49,123.12,123.18,28640.0,115.9843,116.05,115.7023,115.7587,28640.0
2022-02-07 15:25:00,123.18,123.24,122.91,122.92,40937.0,115.7587,115.8151,115.505,115.5144,40937.0
2022-02-07 15:30:00,122.94,123.06,122.81,122.94,58371.0,115.5332,115.6459,115.411,115.5332,58371.0
2022-02-07 15:35:00,122.94,123.04,122.58,122.6,50307.0,115.5332,115.6272,115.1949,115.2137,50307.0
2022-02-07 15:40:00,122.59,122.76,122.5,122.7,54301.0,115.2043,115.364,115.1197,115.3076,54301.0
2022-02-07 15:45:00,122.69,122.81,122.56,122.64,82397.0,115.2982,115.411,115.1761,115.2512,82397.0
2022-02-07 15:50:00,122.63,122.91,122.42,122.45,140593.0,115.2419,115.505,115.0445,115.0727,140593.0
2022-02-07 15:55:00,122.45,122.61,122.19,122.37,313518.0,115.0727,115.2231,114.8284,114.9975,313518.0
2022-02-08 09:30:00,122.0,122.77,121.8,122.03,428192.0,114.6498,115.3734,114.4619,114.678,428192.0
2022-02-08 09:35:00,122.06,122.84,122.06,122.67,118251.0,114.7062,115.4392,114.7062,115.2794,118251.0
2022-02-08 09:40:00,122.65,123.14,122.45,122.62,128787.0,115.2606,115.7211,115.0727,115.2325,128787.0
2022-02-08 09:45:00,122.64,123.0,122.52,122.59,96240.0,115.2512,115.5896,115.1385,115.2043,96240.0
2022-02-08 09:50:00,122.59,122.75,122.33,122.55,53280.0,115.2043,115.3546,114.9599,115.1667,53280.0
2022-02-08 09:55:00,122.61,122.96,122.46,122.73,75572.0,115.2231,115.552,115.0821,115.3358,75572.0
2022-02-08 10:00:00,122.73,122.73,122.21,122.27,108004.0,115.3358,115.3358,114.8472,114.9035,108004.0
2022-02-08 10:05:00,122.24,122.48,122.16,122.28,137244.0,114.8753,115.1009,114.8002,114.9129,137244.0
2022-02-08 10:10:00,122.27,122.33,122.06,122.18,59885.0,114.9035,114.9599,114.7062,114.819,59885.0
2022-02-08 10:15:00,122.19,122.45,122.11,122.24,93235.0,114.8284,115.0727,114.7532,114.8753,93235.0
2022-02-08 10:20:00,122.23,122.28,122.09,122.09,66433.0,114.866,114.9129,114.7344,114.7344,66433.0
2022-02-08 10:25:00,122.09,122.15,121.78,121.89,130619.0,114.7344,114.7908,114.4431,114.5464,130619.0
2022-02-08 10:30:00,121.9,122.02,121.73,121.75,40279.0,114.5558,114.6686,114.3961,114.4149,40279.0
2022-02-08 10:35:00,121.73,121.91,121.61,121.79,50659.0,114.3961,114.5652,114.2833,114.4525,50659.0
2022-02-08 10:40:00,121.78,122.05,121.75,122.05,51761.0,114.4431,114.6968,114.4149,114.6968,51761.0
2022-02-08 10:45:00,122.03,122.41,122.02,122.35,69179.0,114.678,115.0351,114.6686,114.9787,69179.0
2022-02-08 10:50:00,122.35,122.58,122.28,122.48,55250.0,114.9787,115.1949,114.9129,115.1009,55250.0
2022-02-08 10:55:00,122.51,122.54,122.31,122.32,43675.0,115.1291,115.1573,114.9411,114.9505,43675.0
2022-02-08 11:00:00,122.32,122.61,122.31,122.6,71911.0,114.9505,115.2231,114.9411,115.2137,71911.0
2022-02-08 11:05:00,122.58,122.8,122.48,122.76,93529.0,115.1949,115.4016,115.1009,115.364,93529.0
2022-02-08 11:10:00,122.76,122.77,122.5,122.65,29858.0,115.364,115.3734,115.1197,115.2606,29858.0
2022-02-08 11:15:00,122.69,122.82,122.64,122.77,55117.0,115.2982,115.4204,115.2512,115.3734,55117.0
2022-02-08 11:20:00,122.76,122.8,122.55,122.59,37334.0,115.364,115.4016,115.1667,115.2043,37334.0
2022-02-08 11:25:00,122.62,122.69,122.57,122.6,43397.0,115.2325,115.2982,115.1855,115.2137,43397.0
2022-02-08 11:30:00,122.62,122.77,122.58,122.67,40831.0,115.2325,115.3734,115.1949,115.2794,40831.0
2022-02-08 11:35:00,122.65,122.81,122.62,122.77,56001.0,115.2606,115.411,115.2325,115.3734,56001.0
2022-02-08 11:40:00,122.76,122.94,122.72,122.91,46798.0,115.364,115.5332,115.3264,115.505,46798.0
2022-02-08 11:45:00,122.91,123.02,122.82,122.87,26577.0,115.505,115.6084,115.4204,115.4674,26577.0
2022-02-08 11:50:00,122.84,123.0,122.79,122.99,22072.0,115.4392,115.5896,115.3922,115.5802,22072.0
2022-02-08 11:55:00,122.99,123.18,122.99,123.14,52206.0,115.5802,115.7587,115.5802,115.7211,52206.0
2022-02-08 12:00:00,123.15,123.23,123.03,123.06,45291.0,115.7305,115.8057,115.6178,115.6459,45291.0
2022-02-08 12:05:00,123.06,123.06,122.84,122.89,28182.0,115.6459,115.6459,115.4392,115.4862,28182.0
2022-02-08 12:10:00,122.89,122.96,122.76,122.8,25870.0,115.4862,115.552,115.364,115.4016,25870.0
2022-02-08 12:15:00,122.78,122.86,122.71,122.75,25241.0,115.3828,115.458,115.317,115.3546,25241.0
2022-02-08 12:20:00,122.76,122.79,122.66,122.71,19793.0,115.364,115.3922,115.27,115.317,19793.0
2022-02-08 12:25:00,122.74,122.96,122.72,122.95,25129.0,115.3452,115.552,115.3264,115.5426,25129.0
2022-02-08 12:30:00,122.96,123.16,122.96,123.13,31249.0,115.552,115.7399,115.552,115.7117,31249.0
2022-02-08 12:35:00,123.12,123.23,123.01,123.2,33652.0,115.7023,115.8057,115.599,115.7775,33652.0
2022-02-08 12:40:00,123.21,123.29,123.16,123.27,26286.0,115.7869,115.8621,115.7399,115.8433,26286.0
2022-02-08 12:45:00,123.26,123.37,123.19,123.25,76774.0,115.8339,115.9373,115.7681,115.8245,76774.0
2022-02-08 12:50:00,123.24,123.29,123.19,123.24,21551.0,115.8151,115.8621,115.7681,115.8151,21551.0
2022-02-08 12:55:00,123.27,123.33,123.17,123.18,28072.0,115.8433,115.8997,115.7493,115.7587,28072.0
2022-02-08 13:00:00,123.19,123.19,122.99,123.09,17584.0,115.7681,115.7681,115.5802,115.6741,17584.0
2022-02-08 13:05:00,123.08,123.08,122.93,122.99,21006.0,115.6647,115.6647,115.5238,115.5802,21006.0
2022-02-08 13:10:00,122.98,123.17,122.86,123.12,24814.0,115.5708,115.7493,115.458,115.7023,24814.0
2022-02-08 13:15:00,123.11,123.11,122.75,122.77,29835.0,115.6929,115.6929,115.3546,115.3734,29835.0
2022-02-08 13:20:00,122.77,122.89,122.72,122.8,32475.0,115.3734,115.4862,115.3264,115.4016,32475.0
2022-02-08 13:25:00,122.8,122.97,122.74,122.93,29401.0,115.4016,115.5614,115.3452,115.5238,29401.0
2022-02-08 13:30:00,122.93,123.07,122.93,122.95,27566.0,115.5238,115.6553,115.5238,115.5426,27566.0
2022-02-08 13:35:00,122.96,123.07,122.82,122.86,24259.0,115.552,115.6553,115.4204,115.458,24259.0
2022-02-08 13:40:00,122.89,122.92,122.64,122.72,22418.0,115.4862,115.5144,115.2512,115.3264,22418.0
2022-02-08 13:45:00,122.72,122.81,122.66,122.79,26310.0,115.3264,115.411,115.27,115.3922,26310.0
2022-02-08 13:50:00,122.78,122.8,122.63,122.72,16916.0,115.3828,115.4016,115.2419,115.3264,16916.0
2022-02-08 13:55:00,122.72,123.03,122.72,123.01,29119.0,115.3264,115.6178,115.3264,115.599,29119.0
2022-02-08 14:00:00,123.04,123.08,122.98,123.08,17531.0,115.6272,115.6647,115.5708,115.6647,17531.0
2022-02-08 14:05:00,123.1,123.17,123.05,123.1,16374.0,115.6835,115.7493,115.6365,115.6835,16374.0
2022-02-08 14:10:00,123.02,123.11,123.01,123.08,25457.0,115.6084,115.6929,115.599,115.6647,25457.0
2022-02-08 14:15:00,123.08,123.08,122.9,122.97,23502.0,115.6647,115.6647,115.4956,115.5614,23502.0
2022-02-08 14:20:00,122.98,122.99,122.64,122.68,25284.0,115.5708,115.5802,115.2512,115.2888,25284.0
2022-02-08 14:25:00,122.66,122.68,122.53,122.56,30474.0,115.27,115.2888,115.1479,115.1761,30474.0
2022-02-08 14:30:00,122.56,122.74,122.49,122.71,25703.0,115.1761,115.3452,115.1103,115.317,25703.0
2022-02-08 14:35:00,122.69,122.74,122.41,122.47,27142.0,115.2982,115.3452,115.0351,115.0915,27142.0
2022-02-08 14:40:00,122.47,122.67,122.46,122.66,25333.0,115.0915,115.2794,115.0821,115.27,25333.0
2022-02-08 14:45:00,122.64,122.77,122.59,122.77,44202.0,115.2512,115.3734,115.2043,115.3734,44202.0
2022-02-08 14:50:00,122.76,122.91,122.76,122.9,25224.0,115.364,115.505,115.364,115.4956,25224.0
2022-02-08 14:55:00,122.91,122.94,122.71,122.77,36094.0,115.505,115.5332,115.317,115.3734,36094.0
2022-02-08 15:00:00,122.76,122.87,122.53,122.82,33975.0,115.364,115.4674,115.1479,115.4204,33975.0
2022-02-08 15:05:00,122.79,123.02,122.77,122.96,32876.0,115.3922,115.6084,115.3734,115.552,32876.0
2022-02-08 15:10:00,122.97,123.32,122.95,123.3,57764.0,115.5614,115.8903,115.5426,115.8715,57764.0
2022-02-08 15:15:00,123.32,123.42,123.23,123.31,61038.0,115.8903,115.9843,115.8057,115.8809,61038.0
2022-02-08 15:20:00,123.3,123.35,123.18,123.3,46341.0,115.8715,115.9185,115.7587,115.8715,46341.0
2022-02-08 15:25:00,123.29,123.31,123.2,123.3,42246.0,115.8621,115.8809,115.7775,115.8715,42246.0
2022-02-08 15:30:00,123.31,123.47,123.29,123.39,58754.0,115.8809,116.0312,115.8621,115.9561,58754.0
2022-02-08 15:35:00,123.38,123.4,123.24,123.34,54729.0,115.9467,115.9655,115.8151,115.9091,54729.0
2022-02-08 15:40:00,123.34,123.55,123.34,123.38,71512.0,115.9091,116.1064,115.9091,115.9467,71512.0
2022-02-08 15:45:00,123.36,123.45,123.25,123.38,74044.0,115.9279,116.0124,115.8245,115.9467,74044.0
2022-02-08 15:50:00,123.38,123.75,123.31,123.72,145129.0,115.9467,116.2944,115.8809,116.2662,145129.0
2022-02-08 15:55:00,123.72,123.86,123.51,123.71,418968.0,116.2662,116.3977,116.0688,116.2568,418968.0
2022-02-09 09:30:00,124.83,124.88,123.86,123.95,436186.0,117.3093,117.3563,116.3977,116.4823,436186.0
2022-02-09 09:35:00,123.95,124.2,123.21,123.21,160529.0,116.4823,116.7173,115.7869,115.7869,160529.0
2022-02-09 09:40:00,123.23,123.63,123.15,123.15,136924.0,115.8057,116.1816,115.7305,115.7305,136924.0
2022-02-09 09:45:00,123.17,123.45,122.96,123.12,289870.0,115.7493,116.0124,115.552,115.7023,289870.0
2022-02-09 09:50:00,123.09,123.76,122.97,123.55,191824.0,115.6741,116.3038,115.5614,116.1064,191824.0
2022-02-09 09:55:00,123.52,123.54,122.76,123.0,162349.0,116.0782,116.097,115.364,115.5896,162349.0
2022-02-09 10:00:00,123.03,123.6,123.03,123.6,65747.0,115.6178,116.1534,115.6178,116.1534,65747.0
2022-02-09 10:05:00,123.58,123.86,123.42,123.71,106875.0,116.1346,116.3977,115.9843,116.2568,106875.0
2022-02-09 10:10:00,123.73,123.79,123.4,123.42,72395.0,116.2756,116.332,115.9655,115.9843,72395.0
2022-02-09 10:15:00,123.41,123.82,123.38,123.68,64570.0,115.9749,116.3602,115.9467,116.2286,64570.0
2022-02-09 10:20:00,123.67,124.4,123.62,124.26,249796.0,116.2192,116.9052,116.1722,116.7736,249796.0
2022-02-09 10:25:00,124.22,124.38,124.01,124.03,155737.0,116.7361,116.8864,116.5387,116.5575,155737.0
2022-02-09 10:30:00,124.04,124.26,123.9,124.13,204814.0,116.5669,116.7736,116.4353,116.6515,204814.0
2022-02-09 10:35:00,124.12,124.12,123.86,123.89,97004.0,116.6421,116.6421,116.3977,116.4259,97004.0
2022-02-09 10:40:00,123.9,123.97,123.78,123.81,50287.0,116.4353,116.5011,116.3226,116.3508,50287.0
2022-02-09 10:45:00,123.81,123.83,123.65,123.72,73962.0,116.3508,116.3696,116.2004,116.2662,73962.0
2022-02-09 10:50:00,123.7,123.91,123.7,123.8,54725.0,116.2474,116.4447,116.2474,116.3414,54725.0
2022-02-09 10:55:00,123.83,124.32,123.82,124.31,126942.0,116.3696,116.83,116.3602,116.8206,126942.0
2022-02-09 11:00:00,124.33,124.42,124.25,124.42,69216.0,116.8394,116.924,116.7643,116.924,69216.0
2022-02-09 11:05:00,124.41,124.41,124.15,124.23,54789.0,116.9146,116.9146,116.6703,116.7455,54789.0
2022-02-09 11:10:00,124.2,124.45,124.08,124.13,60650.0,116.7173,116.9522,116.6045,116.6515,60650.0
2022-02-09 11:15:00,124.13,124.27,124.08,124.21,59393.0,116.6515,116.783,116.6045,116.7267,59393.0
2022-02-09 11:20:00,124.2,124.36,124.17,124.23,39401.0,116.7173,116.8676,116.6891,116.7455,39401.0
2022-02-09 11:25:00,124.24,124.34,124.22,124.24,48607.0,116.7549,116.8488,116.7361,116.7549,48607.0
2022-02-09 11:30:00,124.25,124.28,123.91,123.97,85865.0,116.7643,116.7924,116.4447,116.5011,85865.0
2022-02-09 11:35:00,123.97,124.09,123.81,123.87,241767.0,116.5011,116.6139,116.3508,116.4071,241767.0
2022-02-09 11:40:00,123.88,123.91,123.65,123.7,52166.0,116.4165,116.4447,116.2004,116.2474,52166.0
2022-02-09 11:45:00,123.69,123.93,123.68,123.81,46030.0,116.238,116.4635,116.2286,116.3508,46030.0
2022-02-09 11:50:00,123.81,123.88,123.54,123.54,137631.0,116.3508,116.4165,116.097,116.097,137631.0
2022-02-09 11:55:00,123.53,123.57,123.31,123.36,152798.0,116.0876,116.1252,115.8809,115.9279,152798.0
2022-02-09 12:00:00,123.37,123.54,123.36,123.48,79773.0,115.9373,116.097,115.9279,116.0406,79773.0
2022-02-09 12:05:00,123.49,123.57,123.35,123.55,109339.0,116.05,116.1252,115.9185,116.1064,109339.0
2022-02-09 12:10:00,123.56,123.65,123.38,123.4,158407.0,116.1158,116.2004,115.9467,115.9655,158407.0
2022-02-09 12:15:00,123.4,123.58,123.4,123.54,173631.0,115.9655,116.1346,115.9655,116.097,173631.0
2022-02-09 12:20:00,123.55,123.55,123.31,123.48,115445.0,116.1064,116.1064,115.8809,116.0406,115445.0
2022-02-09 12:25:00,123.49,123.83,123.47,123.76,82417.0,116.05,116.3696,116.0312,116.3038,82417.0
2022-02-09 12:30:00,123.75,123.78,123.53,123.71,40424.0,116.2944,116.3226,116.0876,116.2568,40424.0
2022-02-09 12:35:00,123.72,123.9,123.69,123.88,62538.0,116.2662,116.4353,116.238,116.4165,62538.0
2022-02-09 12:40:00,123.88,124.0,123.83,123.94,29067.0,116.4165,116.5293,116.3696,116.4729,29067.0
2022-02-09 12:45:00,123.96,123.98,123.9,123.94,35908.0,116.4917,116.5105,116.4353,116.4729,35908.0
2022-02-09 12:50:00,123.95,124.03,123.86,123.96,51251.0,116.4823,116.5575,116.3977,116.4917,51251.0
2022-02-09 12:55:00,123.99,124.14,123.98,124.1,50218.0,116.5199,116.6609,116.5105,116.6233,50218.0
2022-02-09 13:00:00,124.11,124.13,124.02,124.09,36332.0,116.6327,116.6515,116.5481,116.6139,36332.0
2022-02-09 13:05:00,124.1,124.23,124.09,124.22,39680.0,116.6233,116.7455,116.6139,116.7361,39680.0
2022-02-09 13:10:00,124.21,124.27,124.18,124.19,37806.0,116.7267,116.783,116.6985,116.7079,37806.0
2022-02-09 13:15:00,124.19,124.42,124.19,124.39,50723.0,116.7079,116.924,116.7079,116.8958,50723.0
2022-02-09 13:20:00,124.39,124.48,124.36,124.38,50369.0,116.8958,116.9804,116.8676,116.8864,50369.0
2022-02-09 13:25:00,124.4,124.44,124.32,124.4,49749.0,116.9052,116.9428,116.83,116.9052,49749.0
2022-02-09 13:30:00,124.41,124.43,124.32,124.42,34821.0,116.9146,116.9334,116.83,116.924,34821.0
2022-02-09 13:35:00,124.42,124.42,124.28,124.29,43542.0,116.924,116.924,116.7924,116.8018,43542.0
2022-02-09 13:40:00,124.28,124.43,124.27,124.41,45666.0,116.7924,116.9334,116.783,116.9146,45666.0
2022-02-09 13:45:00,124.41,124.5,124.36,124.43,57437.0,116.9146,116.9992,116.8676,116.9334,57437.0
2022-02-09 13:50:00,124.44,124.5,124.41,124.46,42685.0,116.9428,116.9992,116.9146,116.9616,42685.0
2022-02-09 13:55:00,124.45,124.84,124.43,124.8,83303.0,116.9522,117.3187,116.9334,117.2811,83303.0
2022-02-09 14:00:00,124.81,124.97,124.8,124.92,83900.0,117.2905,117.4409,117.2811,117.3939,83900.0
2022-02-09 14:05:00,124.93,125.24,124.92,125.17,148756.0,117.4033,117.6946,117.3939,117.6288,148756.0
2022-02-09 14:10:00,125.18,125.2,124.93,124.96,59218.0,117.6382,117.657,117.4033,117.4315,59218.0
2022-02-09 14:15:00,124.95,125.07,124.94,124.94,75149.0,117.4221,117.5348,117.4127,117.4127,75149.0
2022-02-09 14:20:00,124.94,125.06,124.92,124.97,54592.0,117.4127,117.5255,117.3939,117.4409,54592.0
2022-02-09 14:25:00,124.97,125.06,124.95,125.04,42216.0,117.4409,117.5255,117.4221,117.5067,42216.0
2022-02-09 14:30:00,125.04,125.16,124.99,125.15,56176.0,117.5067,117.6194,117.4597,117.61,56176.0
2022-02-09 14:35:00,125.14,125.23,125.07,125.08,68642.0,117.6006,117.6852,117.5348,117.5442,68642.0
2022-02-09 14:40:00,125.08,125.15,124.99,125.07,52505.0,117.5442,117.61,117.4597,117.5348,52505.0
2022-02-09 14:45:00,125.07,125.1,124.97,125.05,102978.0,117.5348,117.563,117.4409,117.5161,102978.0
2022-02-09 14:50:00,125.05,125.14,125.02,125.12,61002.0,117.5161,117.6006,117.4879,117.5818,61002.0
2022-02-09 14:55:00,125.12,125.14,124.91,124.96,52436.0,117.5818,117.6006,117.3845,117.4315,52436.0
2022-02-09 15:00:00,124.95,125.09,124.8,125.09,82906.0,117.4221,117.5536,117.2811,117.5536,82906.0
2022-02-09 15:05:00,125.07,125.08,124.83,124.86,66464.0,117.5348,117.5442,117.3093,117.3375,66464.0
2022-02-09 15:10:00,124.88,124.98,124.74,124.76,66721.0,117.3563,117.4503,117.2247,117.2435,66721.0
2022-02-09 15:15:00,124.77,124.98,124.76,124.95,74705.0,117.2529,117.4503,117.2435,117.4221,74705.0
2022-02-09 15:20:00,124.96,125.22,124.95,125.21,91196.0,117.4315,117.6758,117.4221,117.6664,91196.0
2022-02-09 15:25:00,125.2,125.29,125.07,125.2,106747.0,117.657,117.7416,117.5348,117.657,106747.0
2022-02-09 15:30:00,125.19,125.3,125.13,125.21,135162.0,117.6476,117.751,117.5912,117.6664,135162.0
2022-02-09 15:35:00,125.21,125.29,125.13,125.17,109003.0,117.6664,117.7416,117.5912,117.6288,109003.0
2022-02-09 15:40:00,125.16,125.19,124.98,125.09,146056.0,117.6194,117.6476,117.4503,117.5536,146056.0
2022-02-09 15:45:00,125.09,125.37,125.06,125.19,186620.0,117.5536,117.8168,117.5255,117.6476,186620.0
2022-02-09 15:50:00,125.21,125.39,125.09,125.09,205285.0,117.6664,117.8356,117.5536,117.5536,205285.0
2022-02-09 15:55:00,125.09,125.55,125.05,125.53,411396.0,117.5536,117.9859,117.5161,117.9671,411396.0
2022-02-10 09:30:00,124.8,125.92,124.36,125.88,378158.0,117.2811,118.3336,116.8676,118.296,378158.0
2022-02-10 09:35:00,125.86,126.5,125.68,126.02,292036.0,118.2773,118.8787,118.1081,118.4276,292036.0
2022-02-10 09:40:00,126.05,126.31,125.72,125.8,114875.0,118.4558,118.7001,118.1457,118.2209,114875.0
2022-02-10 09:45:00,125.81,126.01,125.53,125.71,102648.0,118.2303,118.4182,117.9671,118.1363,102648.0
2022-02-10 09:50:00,125.72,127.0,125.72,126.77,188525.0,118.1457,119.3486,118.1457,119.1324,188525.0
2022-02-10 09:55:00,126.77,126.89,126.37,126.44,96307.0,119.1324,119.2452,118.7565,118.8223,96307.0
2022-02-10 10:00:00,126.43,127.34,126.34,127.31,147814.0,118.8129,119.6681,118.7283,119.6399,147814.0
2022-02-10 10:05:00,127.29,128.32,127.17,128.26,369763.0,119.6211,120.589,119.5083,120.5327,369763.0
2022-02-10 10:10:00,128.27,128.51,127.93,128.0,193997.0,120.5421,120.7676,120.2225,120.2883,193997.0
2022-02-10 10:15:00,128.0,128.03,127.33,127.72,208941.0,120.2883,120.3165,119.6587,120.0252,208941.0
2022-02-10 10:20:00,127.7,128.21,127.35,128.16,94597.0,120.0064,120.4857,119.6775,120.4387,94597.0
2022-02-10 10:25:00,128.17,128.3,127.83,128.13,136552.0,120.4481,120.5702,120.1286,120.4105,136552.0
2022-02-10 10:30:00,128.14,128.66,128.12,128.26,166105.0,120.4199,120.9086,120.4011,120.5327,166105.0
2022-02-10 10:35:00,128.31,128.53,128.24,128.42,73710.0,120.5796,120.7864,120.5139,120.683,73710.0
2022-02-10 10:40:00,128.43,128.66,128.34,128.58,122912.0,120.6924,120.9086,120.6078,120.8334,122912.0
2022-02-10 10:45:00,128.59,128.62,128.28,128.34,84789.0,120.8428,120.871,120.5515,120.6078,84789.0
2022-02-10 10:50:00,128.34,128.35,127.56,127.62,131437.0,120.6078,120.6172,119.8748,119.9312,131437.0
2022-02-10 10:55:00,127.62,127.73,127.38,127.48,66144.0,119.9312,120.0346,119.7057,119.7997,66144.0
2022-02-10 11:00:00,127.46,127.92,127.38,127.86,55789.0,119.7809,120.2131,119.7057,120.1568,55789.0
2022-02-10 11:05:00,127.87,128.18,127.78,127.86,63398.0,120.1662,120.4575,120.0816,120.1568,63398.0
2022-02-10 11:10:00,127.88,128.09,127.7,127.87,41686.0,120.1756,120.3729,120.0064,120.1662,41686.0
2022-02-10 11:15:00,127.88,128.0,127.6,127.68,44541.0,120.1756,120.2883,119.9124,119.9876,44541.0
2022-02-10 11:20:00,127.68,127.96,127.48,127.66,42971.0,119.9876,120.2507,119.7997,119.9688,42971.0
2022-02-10 11:25:00,127.65,127.76,127.51,127.64,27852.0,119.9594,120.0628,119.8278,119.95,27852.0
2022-02-10 11:30:00,127.63,127.63,127.18,127.21,45832.0,119.9406,119.9406,119.5177,119.5459,45832.0
2022-02-10 11:35:00,127.23,127.53,127.15,127.4,44840.0,119.5647,119.8466,119.4895,119.7245,44840.0
2022-02-10 11:40:00,127.45,127.8,127.39,127.78,47831.0,119.7715,120.1004,119.7151,120.0816,47831.0
2022-02-10 11:45:00,127.79,128.13,127.72,128.1,53678.0,120.091,120.4105,120.0252,120.3823,53678.0
2022-02-10 11:50:00,128.08,128.16,127.93,127.96,48909.0,120.3635,120.4387,120.2225,120.2507,48909.0
2022-02-10 11:55:00,127.96,128.15,127.88,127.98,37812.0,120.2507,120.4293,120.1756,120.2695,37812.0
2022-02-10 12:00:00,127.97,127.98,127.54,127.63,30670.0,120.2601,120.2695,119.856,119.9406,30670.0
2022-02-10 12:05:00,127.59,127.89,127.52,127.88,70224.0,119.903,120.1849,119.8372,120.1756,70224.0
2022-02-10 12:10:00,127.84,127.96,127.68,127.7,22141.0,120.138,120.2507,119.9876,120.0064,22141.0
2022-02-10 12:15:00,127.68,127.86,127.52,127.8,28904.0,119.9876,120.1568,119.8372,120.1004,28904.0
2022-02-10 12:20:00,127.8,128.31,127.8,127.96,123614.0,120.1004,120.5796,120.1004,120.2507,123614.0
2022-02-10 12:25:00,127.94,128.02,127.84,127.89,36229.0,120.2319,120.3071,120.138,120.1849,36229.0
2022-02-10 12:30:00,127.89,128.11,127.8,127.9,43365.0,120.1849,120.3917,120.1004,120.1943,43365.0
2022-02-10 12:35:00,127.92,128.09,127.9,128.06,24642.0,120.2131,120.3729,120.1943,120.3447,24642.0
2022-02-10 12:40:00,128.06,128.06,127.87,127.92,25710.0,120.3447,120.3447,120.1662,120.2131,25710.0
2022-02-10 12:45:00,127.92,127.94,126.8,127.09,105905.0,120.2131,120.2319,119.1606,119.4331,105905.0
2022-02-10 12:50:00,127.03,127.1,126.56,127.0,57415.0,119.3768,119.4425,118.9351,119.3486,57415.0
2022-02-10 12:55:00,127.0,127.23,126.97,127.06,35550.0,119.3486,119.5647,119.3204,119.405,35550.0
2022-02-10 13:00:00,127.02,127.34,126.96,127.31,39858.0,119.3674,119.6681,119.311,119.6399,39858.0
2022-02-10 13:05:00,127.28,127.42,127.09,127.16,47675.0,119.6117,119.7433,119.4331,119.4989,47675.0
2022-02-10 13:10:00,127.17,127.2,126.83,126.9,51292.0,119.5083,119.5365,119.1888,119.2546,51292.0
2022-02-10 13:15:00,126.9,126.9,126.26,126.28,56943.0,119.2546,119.2546,118.6532,118.6719,56943.0
2022-02-10 13:20:00,126.29,126.67,126.2,126.57,78450.0,118.6813,119.0385,118.5968,118.9445,78450.0
2022-02-10 13:25:00,126.57,126.59,126.23,126.26,29284.0,118.9445,118.9633,118.625,118.6532,29284.0
2022-02-10 13:30:00,126.23,126.34,126.0,126.05,78680.0,118.625,118.7283,118.4088,118.4558,78680.0
2022-02-10 13:35:00,126.01,126.05,125.79,126.0,39888.0,118.4182,118.4558,118.2115,118.4088,39888.0
2022-02-10 13:40:00,125.98,126.28,125.96,126.25,30941.0,118.39,118.6719,118.3712,118.6438,30941.0
2022-02-10 13:45:00,126.23,126.33,126.12,126.15,16743.0,118.625,118.7189,118.5216,118.5498,16743.0
2022-02-10 13:50:00,126.16,126.32,126.0,126.11,17751.0,118.5592,118.7095,118.4088,118.5122,17751.0
2022-02-10 13:55:00,126.15,126.23,126.0,126.23,39425.0,118.5498,118.625,118.4088,118.625,39425.0
2022-02-10 14:00:00,126.24,126.24,125.94,125.94,40378.0,118.6344,118.6344,118.3524,118.3524,40378.0
2022-02-10 14:05:00,125.98,126.03,125.84,125.98,41040.0,118.39,118.437,118.2585,118.39,41040.0
2022-02-10 14:10:00,125.97,126.01,125.7,125.79,30939.0,118.3806,118.4182,118.1269,118.2115,30939.0
2022-02-10 14:15:00,125.78,125.78,125.36,125.42,64021.0,118.2021,118.2021,117.8074,117.8638,64021.0
2022-02-10 14:20:00,125.42,125.66,125.3,125.62,50738.0,117.8638,118.0893,117.751,118.0517,50738.0
2022-02-10 14:25:00,125.65,125.68,125.54,125.6,63208.0,118.0799,118.1081,117.9765,118.0329,63208.0
2022-02-10 14:30:00,125.59,125.81,125.58,125.67,55519.0,118.0235,118.2303,118.0141,118.0987,55519.0
2022-02-10 14:35:00,125.68,125.85,125.6,125.76,42931.0,118.1081,118.2679,118.0329,118.1833,42931.0
2022-02-10 14:40:00,125.77,126.03,125.7,125.74,39167.0,118.1927,118.437,118.1269,118.1645,39167.0
2022-02-10 14:45:00,125.74,125.86,125.58,125.58,36832.0,118.1645,118.2773,118.0141,118.0141,36832.0
2022-02-10 14:50:00,125.65,125.78,125.45,125.52,66407.0,118.0799,118.2021,117.892,117.9577,66407.0
2022-02-10 14:55:00,125.52,125.62,125.4,125.55,37788.0,117.9577,118.0517,117.845,117.9859,37788.0
2022-02-10 15:00:00,125.57,125.59,125.3,125.48,50725.0,118.0047,118.0235,117.751,117.9201,50725.0
2022-02-10 15:05:00,125.46,125.62,125.39,125.55,30770.0,117.9014,118.0517,117.8356,117.9859,30770.0
2022-02-10 15:10:00,125.6,125.86,125.5,125.82,47055.0,118.0329,118.2773,117.9389,118.2397,47055.0
2022-02-10 15:15:00,125.8,125.9,125.56,125.65,45766.0,118.2209,118.3148,117.9953,118.0799,45766.0
2022-02-10 15:20:00,125.65,125.73,125.4,125.69,42754.0,118.0799,118.1551,117.845,118.1175,42754.0
2022-02-10 15:25:00,125.69,125.69,125.3,125.31,78194.0,118.1175,118.1175,117.751,117.7604,78194.0
2022-02-10 15:30:00,125.31,125.32,125.13,125.16,141131.0,117.7604,117.7698,117.5912,117.6194,141131.0
2022-02-10 15:35:00,125.16,125.25,124.91,125.13,126188.0,117.6194,117.704,117.3845,117.5912,126188.0
2022-02-10 15:40:00,125.16,125.23,124.82,124.87,94965.0,117.6194,117.6852,117.2999,117.3469,94965.0
2022-02-10 15:45:00,124.87,124.97,124.7,124.95,127574.0,117.3469,117.4409,117.1871,117.4221,127574.0
2022-02-10 15:50:00,124.93,125.2,124.67,125.16,198042.0,117.4033,117.657,117.1589,117.6194,198042.0
2022-02-10 15:55:00,125.15,125.47,124.71,124.71,511052.0,117.61,117.9107,117.1965,117.1965,511052.0
2022-02-11 09:30:00,125.5,126.58,125.5,125.77,314137.0,117.9389,118.9539,117.9389,118.1927,314137.0
2022-02-11 09:35:00,125.75,125.8,125.45,125.55,120433.0,118.1739,118.2209,117.892,117.9859,120433.0
2022-02-11 09:40:00,125.58,125.7,125.26,125.43,118969.0,118.0141,118.1269,117.7134,117.8732,118969.0
2022-02-11 09:45:00,125.42,126.55,125.42,126.36,160346.0,117.8638,118.9257,117.8638,118.7471,160346.0
2022-02-11 09:50:00,126.36,126.5,126.25,126.4,96217.0,118.7471,118.8787,118.6438,118.7847,96217.0
2022-02-11 09:55:00,126.38,126.48,125.21,125.32,111015.0,118.7659,118.8599,117.6664,117.7698,111015.0
2022-02-11 10:00:00,125.32,125.58,125.32,125.44,99551.0,117.7698,118.0141,117.7698,117.8826,99551.0
2022-02-11 10:05:00,125.44,125.74,125.2,125.23,59983.0,117.8826,118.1645,117.657,117.6852,59983.0
2022-02-11 10:10:00,125.25,125.35,124.53,124.69,103504.0,117.704,117.798,117.0274,117.1777,103504.0
2022-02-11 10:15:00,124.63,124.75,124.32,124.54,110628.0,117.1214,117.2341,116.83,117.0368,110628.0
2022-02-11 10:20:00,124.51,125.01,124.34,124.89,78712.0,117.0086,117.4785,116.8488,117.3657,78712.0
2022-02-11 10:25:00,124.91,125.22,124.9,125.12,45501.0,117.3845,117.6758,117.3751,117.5818,45501.0
2022-02-11 10:30:00,125.11,125.48,124.97,125.1,44913.0,117.5724,117.9201,117.4409,117.563,44913.0
2022-02-11 10:35:00,125.1,125.71,125.0,125.66,70216.0,117.563,118.1363,117.4691,118.0893,70216.0
2022-02-11 10:40:00,125.67,125.72,125.34,125.38,35379.0,118.0987,118.1457,117.7886,117.8262,35379.0
2022-02-11 10:45:00,125.35,125.42,125.06,125.06,29452.0,117.798,117.8638,117.5255,117.5255,29452.0
2022-02-11 10:50:00,125.1,125.15,124.82,124.96,37708.0,117.563,117.61,117.2999,117.4315,37708.0
2022-02-11 10:55:00,124.93,125.0,124.64,124.71,38178.0,117.4033,117.4691,117.1308,117.1965,38178.0
2022-02-11 11:00:00,124.71,125.0,124.66,124.97,49246.0,117.1965,117.4691,117.1495,117.4409,49246.0
2022-02-11 11:05:00,124.95,124.95,124.47,124.51,42554.0,117.4221,117.4221,116.971,117.0086,42554.0
2022-02-11 11:10:00,124.51,124.7,124.09,124.09,94300.0,117.0086,117.1871,116.6139,116.6139,94300.0
2022-02-11 11:15:00,124.08,124.18,123.79,124.1,116853.0,116.6045,116.6985,116.332,116.6233,116853.0
2022-02-11 11:20:00,124.08,124.23,124.07,124.18,33072.0,116.6045,116.7455,116.5951,116.6985,33072.0
2022-02-11 11:25:00,124.16,124.32,123.98,124.18,32535.0,116.6797,116.83,116.5105,116.6985,32535.0
2022-02-11 11:30:00,124.17,124.45,124.08,124.1,45364.0,116.6891,116.9522,116.6045,116.6233,45364.0
2022-02-11 11:35:00,124.13,124.2,123.83,123.9,32399.0,116.6515,116.7173,116.3696,116.4353,32399.0
2022-02-11 11:40:00,123.87,123.99,123.77,123.86,42005.0,116.4071,116.5199,116.3132,116.3977,42005.0
2022-02-11 11:45:00,123.86,124.05,123.76,123.93,35093.0,116.3977,116.5763,116.3038,116.4635,35093.0
2022-02-11 11:50:00,123.89,124.0,123.72,123.87,32319.0,116.4259,116.5293,116.2662,116.4071,32319.0
2022-02-11 11:55:00,123.88,124.14,123.87,123.87,35435.0,116.4165,116.6609,116.4071,116.4071,35435.0
2022-02-11 12:00:00,123.87,124.06,123.7,123.84,99297.0,116.4071,116.5857,116.2474,116.379,99297.0
2022-02-11 12:05:00,123.84,123.86,123.58,123.73,116759.0,116.379,116.3977,116.1346,116.2756,116759.0
2022-02-11 12:10:00,123.73,124.01,123.69,123.94,46044.0,116.2756,116.5387,116.238,116.4729,46044.0
2022-02-11 12:15:00,123.95,124.0,123.69,123.73,29937.0,116.4823,116.5293,116.238,116.2756,29937.0
2022-02-11 12:20:00,123.74,123.8,123.62,123.74,29715.0,116.285,116.3414,116.1722,116.285,29715.0
2022-02-11 12:25:00,123.75,124.08,123.71,123.93,40217.0,116.2944,116.6045,116.2568,116.4635,40217.0
2022-02-11 12:30:00,123.93,124.0,123.84,123.85,23979.0,116.4635,116.5293,116.379,116.3883,23979.0
2022-02-11 12:35:00,123.85,123.93,123.74,123.79,26885.0,116.3883,116.4635,116.285,116.332,26885.0
2022-02-11 12:40:00,123.81,123.85,123.66,123.69,29306.0,116.3508,116.3883,116.2098,116.238,29306.0
2022-02-11 12:45:00,123.66,123.74,123.6,123.64,33805.0,116.2098,116.285,116.1534,116.191,33805.0
2022-02-11 12:50:00,123.63,123.65,123.26,123.28,53821.0,116.1816,116.2004,115.8339,115.8527,53821.0
2022-02-11 12:55:00,123.32,123.4,123.07,123.09,64379.0,115.8903,115.9655,115.6553,115.6741,64379.0
2022-02-11 13:00:00,123.06,123.26,122.91,122.91,115349.0,115.6459,115.8339,115.505,115.505,115349.0
2022-02-11 13:05:00,122.93,123.31,122.87,123.25,60859.0,115.5238,115.8809,115.4674,115.8245,60859.0
2022-02-11 13:10:00,123.27,123.27,123.1,123.12,25119.0,115.8433,115.8433,115.6835,115.7023,25119.0
2022-02-11 13:15:00,123.13,123.31,123.05,123.14,39351.0,115.7117,115.8809,115.6365,115.7211,39351.0
2022-02-11 13:20:00,123.14,123.38,123.0,123.3,81084.0,115.7211,115.9467,115.5896,115.8715,81084.0
2022-02-11 13:25:00,123.27,123.34,123.21,123.27,45481.0,115.8433,115.9091,115.7869,115.8433,45481.0
2022-02-11 13:30:00,123.24,123.29,122.63,122.64,110005.0,115.8151,115.8621,115.2419,115.2512,110005.0
2022-02-11 13:35:00,122.61,122.67,122.08,122.09,109982.0,115.2231,115.2794,114.725,114.7344,109982.0
2022-02-11 13:40:00,122.1,122.49,122.1,122.32,62652.0,114.7438,115.1103,114.7438,114.9505,62652.0
2022-02-11 13:45:00,122.27,122.28,121.85,122.25,103583.0,114.9035,114.9129,114.5088,114.8847,103583.0
2022-02-11 13:50:00,122.2,122.42,122.05,122.37,56498.0,114.8378,115.0445,114.6968,114.9975,56498.0
2022-02-11 13:55:00,122.37,122.37,122.0,122.0,44679.0,114.9975,114.9975,114.6498,114.6498,44679.0
2022-02-11 14:00:00,121.97,122.29,121.73,122.07,115283.0,114.6216,114.9223,114.3961,114.7156,115283.0
2022-02-11 14:05:00,122.01,122.26,121.77,122.07,129443.0,114.6592,114.8941,114.4337,114.7156,129443.0
2022-02-11 14:10:00,122.08,122.1,121.66,121.81,78760.0,114.725,114.7438,114.3303,114.4713,78760.0
2022-02-11 14:15:00,121.8,122.33,121.8,122.1,84380.0,114.4619,114.9599,114.4619,114.7438,84380.0
2022-02-11 14:20:00,122.08,122.26,121.99,122.02,31732.0,114.725,114.8941,114.6404,114.6686,31732.0
2022-02-11 14:25:00,122.0,122.08,121.72,121.79,94460.0,114.6498,114.725,114.3867,114.4525,94460.0
2022-02-11 14:30:00,121.82,122.0,121.6,121.87,131860.0,114.4807,114.6498,114.2739,114.5276,131860.0
2022-02-11 14:35:00,121.86,121.87,121.62,121.71,98658.0,114.5182,114.5276,114.2927,114.3773,98658.0
2022-02-11 14:40:00,121.72,121.77,121.38,121.43,68216.0,114.3867,114.4337,114.0672,114.1141,68216.0
2022-02-11 14:45:00,121.47,121.5,121.07,121.21,76520.0,114.1517,114.1799,113.7758,113.9074,76520.0
2022-02-11 14:50:00,121.21,121.21,120.7,120.75,166898.0,113.9074,113.9074,113.4281,113.4751,166898.0
2022-02-11 14:55:00,120.77,121.07,120.72,121.03,82462.0,113.4939,113.7758,113.4469,113.7382,82462.0
2022-02-11 15:00:00,121.01,121.65,120.97,121.59,97041.0,113.7195,114.3209,113.6819,114.2645,97041.0
2022-02-11 15:05:00,121.57,121.75,121.34,121.36,81110.0,114.2457,114.4149,114.0296,114.0484,81110.0
2022-02-11 15:10:00,121.39,121.45,121.16,121.3,100525.0,114.0766,114.1329,113.8604,113.992,100525.0
2022-02-11 15:15:00,121.29,121.58,121.0,121.05,99332.0,113.9826,114.2551,113.7101,113.757,99332.0
2022-02-11 15:20:00,121.07,121.15,120.74,120.81,98807.0,113.7758,113.851,113.4657,113.5315,98807.0
2022-02-11 15:25:00,120.84,121.15,120.76,121.1,71228.0,113.5597,113.851,113.4845,113.804,71228.0
2022-02-11 15:30:00,121.02,121.16,120.81,121.1,121320.0,113.7288,113.8604,113.5315,113.804,121320.0
2022-02-11 15:35:00,121.1,121.27,120.8,120.84,110833.0,113.804,113.9638,113.5221,113.5597,110833.0
2022-02-11 15:40:00,120.85,120.98,120.45,120.81,193411.0,113.5691,113.6913,113.1932,113.5315,193411.0
2022-02-11 15:45:00,120.81,121.3,120.77,121.3,202623.0,113.5315,113.992,113.4939,113.992,202623.0
2022-02-11 15:50:00,121.3,121.55,121.06,121.29,244649.0,113.992,114.2269,113.7664,113.9826,244649.0
2022-02-11 15:55:00,121.33,121.62,120.9,120.97,386732.0,114.0202,114.2927,113.6161,113.6819,386732.0
2022-02-14 09:30:00,119.95,120.81,119.32,119.68,573920.0,112.7233,113.5315,112.1313,112.4696,573920.0
2022-02-14 09:35:00,119.73,120.31,119.45,119.97,132065.0,112.5166,113.0616,112.2534,112.7421,132065.0
2022-02-14 09:40:00,120.1,121.36,120.05,120.85,217196.0,112.8643,114.0484,112.8173,113.5691,217196.0
2022-02-14 09:45:00,120.82,121.17,120.52,121.17,127532.0,113.5409,113.8698,113.259,113.8698,127532.0
2022-02-14 09:50:00,121.15,121.55,121.0,121.18,97218.0,113.851,114.2269,113.7101,113.8792,97218.0
2022-02-14 09:55:00,121.21,121.23,120.46,120.58,89536.0,113.9074,113.9262,113.2026,113.3154,89536.0
2022-02-14 10:00:00,120.6,120.83,120.02,120.27,184235.0,113.3342,113.5503,112.7891,113.024,184235.0
2022-02-14 10:05:00,120.34,120.43,119.91,120.09,155337.0,113.0898,113.1744,112.6857,112.8549,155337.0
2022-02-14 10:10:00,120.11,120.68,120.11,120.15,57425.0,112.8737,113.4093,112.8737,112.9113,57425.0
2022-02-14 10:15:00,120.17,120.18,119.63,119.97,96139.0,112.9301,112.9395,112.4226,112.7421,96139.0
2022-02-14 10:20:00,119.96,119.99,119.7,119.83,80272.0,112.7327,112.7609,112.4884,112.6105,80272.0
2022-02-14 10:25:00,119.84,119.89,119.53,119.6,53753.0,112.6199,112.6669,112.3286,112.3944,53753.0
2022-02-14 10:30:00,119.57,119.6,119.15,119.17,115943.0,112.3662,112.3944,111.9715,111.9903,115943.0
2022-02-14 10:35:00,119.18,119.23,118.91,119.07,99545.0,111.9997,112.0467,111.746,111.8963,99545.0
2022-02-14 10:40:00,119.1,119.67,119.08,119.59,54566.0,111.9245,112.4602,111.9057,112.385,54566.0
2022-02-14 10:45:00,119.58,119.86,119.49,119.74,62778.0,112.3756,112.6387,112.291,112.526,62778.0
2022-02-14 10:50:00,119.75,119.82,119.26,119.45,43155.0,112.5354,112.6011,112.0749,112.2534,43155.0
2022-02-14 10:55:00,119.44,119.47,119.13,119.13,43285.0,112.244,112.2722,111.9527,111.9527,43285.0
2022-02-14 11:00:00,119.16,119.22,119.01,119.16,75628.0,111.9809,112.0373,111.8399,111.9809,75628.0
2022-02-14 11:05:00,119.16,119.31,119.02,119.13,71433.0,111.9809,112.1219,111.8493,111.9527,71433.0
2022-02-14 11:10:00,119.12,119.21,118.94,119.03,52091.0,111.9433,112.0279,111.7742,111.8587,52091.0
2022-02-14 11:15:00,119.05,119.47,119.01,119.43,41602.0,111.8775,112.2722,111.8399,112.2346,41602.0
2022-02-14 11:20:00,119.42,119.63,119.37,119.48,44753.0,112.2252,112.4226,112.1783,112.2816,44753.0
2022-02-14 11:25:00,119.48,119.83,119.42,119.73,119016.0,112.2816,112.6105,112.2252,112.5166,119016.0
2022-02-14 11:30:00,119.74,120.03,119.72,119.98,110917.0,112.526,112.7985,112.5072,112.7515,110917.0
2022-02-14 11:35:00,119.96,120.14,119.87,119.97,84711.0,112.7327,112.9019,112.6481,112.7421,84711.0
2022-02-14 11:40:00,119.95,120.22,119.9,120.06,49213.0,112.7233,112.977,112.6763,112.8267,49213.0
2022-02-14 11:45:00,120.1,120.27,119.95,120.25,28780.0,112.8643,113.024,112.7233,113.0052,28780.0
2022-02-14 11:50:00,120.27,120.31,119.88,119.96,31948.0,113.024,113.0616,112.6575,112.7327,31948.0
2022-02-14 11:55:00,119.99,120.02,119.83,119.93,42953.0,112.7609,112.7891,112.6105,112.7045,42953.0
2022-02-14 12:00:00,119.91,120.08,119.75,119.94,21004.0,112.6857,112.8455,112.5354,112.7139,21004.0
2022-02-14 12:05:00,119.96,119.97,119.71,119.76,15585.0,112.7327,112.7421,112.4978,112.5448,15585.0
2022-02-14 12:10:00,119.76,119.98,119.74,119.95,23311.0,112.5448,112.7515,112.526,112.7233,23311.0
2022-02-14 12:15:00,119.95,120.03,119.76,119.81,19486.0,112.7233,112.7985,112.5448,112.5917,19486.0
2022-02-14 12:20:00,119.79,120.0,119.77,119.92,20159.0,112.573,112.7703,112.5542,112.6951,20159.0
2022-02-14 12:25:00,119.9,120.18,119.87,120.16,17478.0,112.6763,112.9395,112.6481,112.9207,17478.0
2022-02-14 12:30:00,120.17,120.32,120.12,120.17,27038.0,112.9301,113.071,112.8831,112.9301,27038.0
2022-02-14 12:35:00,120.19,120.21,120.09,120.13,20973.0,112.9489,112.9677,112.8549,112.8925,20973.0
2022-02-14 12:40:00,120.13,120.19,120.04,120.15,22434.0,112.8925,112.9489,112.8079,112.9113,22434.0
2022-02-14 12:45:00,120.12,120.39,120.09,120.36,20207.0,112.8831,113.1368,112.8549,113.1086,20207.0
2022-02-14 12:50:00,120.41,120.43,120.27,120.43,22828.0,113.1556,113.1744,113.024,113.1744,22828.0
2022-02-14 12:55:00,120.4,120.4,120.09,120.21,18227.0,113.1462,113.1462,112.8549,112.9677,18227.0
2022-02-14 13:00:00,120.22,120.29,120.1,120.26,28949.0,112.977,113.0428,112.8643,113.0146,28949.0
2022-02-14 13:05:00,120.25,120.42,120.15,120.16,21413.0,113.0052,113.165,112.9113,112.9207,21413.0
2022-02-14 13:10:00,120.19,120.26,120.09,120.12,20870.0,112.9489,113.0146,112.8549,112.8831,20870.0
2022-02-14 13:15:00,120.15,120.25,120.12,120.23,17189.0,112.9113,113.0052,112.8831,112.9864,17189.0
2022-02-14 13:20:00,120.25,120.25,119.77,119.82,26761.0,113.0052,113.0052,112.5542,112.6011,26761.0
2022-02-14 13:25:00,119.79,119.82,119.67,119.71,22788.0,112.573,112.6011,112.4602,112.4978,22788.0
2022-02-14 13:30:00,119.69,119.71,119.46,119.63,35499.0,112.479,112.4978,112.2628,112.4226,35499.0
2022-02-14 13:35:00,119.61,119.75,119.52,119.63,26751.0,112.4038,112.5354,112.3192,112.4226,26751.0
2022-02-14 13:40:00,119.61,119.73,119.49,119.57,27786.0,112.4038,112.5166,112.291,112.3662,27786.0
2022-02-14 13:45:00,119.57,119.58,119.23,119.29,23148.0,112.3662,112.3756,112.0467,112.1031,23148.0
2022-02-14 13:50:00,119.31,119.31,118.64,118.68,105444.0,112.1219,112.1219,111.4922,111.5298,105444.0
2022-02-14 13:55:00,118.66,118.7,118.31,118.32,165177.0,111.511,111.5486,111.1821,111.1915,165177.0
2022-02-14 14:00:00,118.32,118.45,118.18,118.18,115883.0,111.1915,111.3137,111.06,111.06,115883.0
2022-02-14 14:05:00,118.19,118.27,118.0,118.19,96009.0,111.0694,111.1445,110.8908,111.0694,96009.0
2022-02-14 14:10:00,118.19,118.24,118.08,118.11,78248.0,111.0694,111.1163,110.966,110.9942,78248.0
2022-02-14 14:15:00,118.12,118.49,118.02,118.49,70970.0,111.0036,111.3513,110.9096,111.3513,70970.0
2022-02-14 14:20:00,118.49,118.59,118.36,118.36,42482.0,111.3513,111.4453,111.2291,111.2291,42482.0
2022-02-14 14:25:00,118.36,119.02,118.11,118.73,105798.0,111.2291,111.8493,110.9942,111.5768,105798.0
2022-02-14 14:30:00,118.69,118.93,118.53,118.91,39917.0,111.5392,111.7648,111.3889,111.746,39917.0
2022-02-14 14:35:00,118.88,118.92,118.7,118.82,33373.0,111.7178,111.7554,111.5486,111.6614,33373.0
2022-02-14 14:40:00,118.81,118.97,118.75,118.8,46022.0,111.652,111.8024,111.5956,111.6426,46022.0
2022-02-14 14:45:00,118.77,118.89,118.57,118.73,34825.0,111.6144,111.7272,111.4265,111.5768,34825.0
2022-02-14 14:50:00,118.73,119.1,118.73,118.93,44966.0,111.5768,111.9245,111.5768,111.7648,44966.0
2022-02-14 14:55:00,118.96,119.02,118.87,119.0,29187.0,111.793,111.8493,111.7084,111.8305,29187.0
2022-02-14 15:00:00,119.03,119.07,118.84,118.88,42958.0,111.8587,111.8963,111.6802,111.7178,42958.0
2022-02-14 15:05:00,118.86,118.88,118.53,118.73,50447.0,111.699,111.7178,111.3889,111.5768,50447.0
2022-02-14 15:10:00,118.72,119.16,118.6,119.12,72856.0,111.5674,111.9809,111.4546,111.9433,72856.0
2022-02-14 15:15:00,119.12,119.15,118.93,118.97,53244.0,111.9433,111.9715,111.7648,111.8024,53244.0
2022-02-14 15:20:00,118.98,119.45,118.87,119.29,43514.0,111.8118,112.2534,111.7084,112.1031,43514.0
2022-02-14 15:25:00,119.29,119.43,119.25,119.3,44125.0,112.1031,112.2346,112.0655,112.1125,44125.0
2022-02-14 15:30:00,119.29,119.85,119.24,119.82,76535.0,112.1031,112.6293,112.0561,112.6011,76535.0
2022-02-14 15:35:00,119.84,119.9,119.64,119.7,78292.0,112.6199,112.6763,112.432,112.4884,78292.0
2022-02-14 15:40:00,119.71,119.76,119.42,119.63,87671.0,112.4978,112.5448,112.2252,112.4226,87671.0
2022-02-14 15:45:00,119.63,119.71,119.19,119.53,77820.0,112.4226,112.4978,112.0091,112.3286,77820.0
2022-02-14 15:50:00,119.52,119.56,119.14,119.51,157358.0,112.3192,112.3568,111.9621,112.3098,157358.0
2022-02-14 15:55:00,119.51,119.83,119.49,119.78,292737.0,112.3098,112.6105,112.291,112.5636,292737.0
2022-02-15 09:30:00,122.02,122.39,121.67,121.93,327209.0,114.6686,115.0163,114.3397,114.584,327209.0
2022-02-15 09:35:00,121.97,122.19,121.55,122.13,91425.0,114.6216,114.8284,114.2269,114.772,91425.0
2022-02-15 09:40:00,122.07,122.2,121.6,122.0,198827.0,114.7156,114.8378,114.2739,114.6498,198827.0
2022-02-15 09:45:00,122.0,122.29,121.9,121.9,128798.0,114.6498,114.9223,114.5558,114.5558,128798.0
2022-02-15 09:50:00,121.92,122.06,121.46,121.79,86407.0,114.5746,114.7062,114.1423,114.4525,86407.0
2022-02-15 09:55:00,121.79,122.15,121.71,122.01,89859.0,114.4525,114.7908,114.3773,114.6592,89859.0
2022-02-15 10:00:00,121.99,122.43,121.99,122.08,76538.0,114.6404,115.0539,114.6404,114.725,76538.0
2022-02-15 10:05:00,122.07,122.38,121.96,122.35,67142.0,114.7156,115.0069,114.6122,114.9787,67142.0
2022-02-15 10:10:00,122.34,122.6,122.25,122.45,67609.0,114.9693,115.2137,114.8847,115.0727,67609.0
2022-02-15 10:15:00,122.46,122.72,122.46,122.52,55945.0,115.0821,115.3264,115.0821,115.1385,55945.0
2022-02-15 10:20:00,122.54,122.73,122.35,122.65,54292.0,115.1573,115.3358,114.9787,115.2606,54292.0
2022-02-15 10:25:00,122.65,123.17,122.56,123.16,167219.0,115.2606,115.7493,115.1761,115.7399,167219.0
2022-02-15 10:30:00,123.14,123.46,123.14,123.16,134653.0,115.7211,116.0218,115.7211,115.7399,134653.0
2022-02-15 10:35:00,123.17,123.34,123.0,123.22,52147.0,115.7493,115.9091,115.5896,115.7963,52147.0
2022-02-15 10:40:00,123.23,123.47,123.21,123.46,34312.0,115.8057,116.0312,115.7869,116.0218,34312.0
2022-02-15 10:45:00,123.44,123.55,123.29,123.48,54082.0,116.0031,116.1064,115.8621,116.0406,54082.0
2022-02-15 10:50:00,123.48,123.53,123.41,123.45,31643.0,116.0406,116.0876,115.9749,116.0124,31643.0
2022-02-15 10:55:00,123.44,123.5,123.29,123.41,76102.0,116.0031,116.0594,115.8621,115.9749,76102.0
2022-02-15 11:00:00,123.43,123.72,123.4,123.7,59366.0,115.9937,116.2662,115.9655,116.2474,59366.0
2022-02-15 11:05:00,123.7,123.77,123.52,123.73,80206.0,116.2474,116.3132,116.0782,116.2756,80206.0
2022-02-15 11:10:00,123.72,123.74,123.47,123.51,43760.0,116.2662,116.285,116.0312,116.0688,43760.0
2022-02-15 11:15:00,123.52,123.73,123.52,123.71,56189.0,116.0782,116.2756,116.0782,116.2568,56189.0
2022-02-15 11:20:00,123.71,123.8,123.65,123.71,70439.0,116.2568,116.3414,116.2004,116.2568,70439.0
2022-02-15 11:25:00,123.7,123.7,123.44,123.48,88353.0,116.2474,116.2474,116.0031,116.0406,88353.0
2022-02-15 11:30:00,123.47,123.67,123.47,123.6,51141.0,116.0312,116.2192,116.0312,116.1534,51141.0
2022-02-15 11:35:00,123.6,123.92,123.57,123.8,45208.0,116.1534,116.4541,116.1252,116.3414,45208.0
2022-02-15 11:40:00,123.81,123.98,123.79,123.93,48234.0,116.3508,116.5105,116.332,116.4635,48234.0
2022-02-15 11:45:00,123.94,123.98,123.81,123.85,39971.0,116.4729,116.5105,116.3508,116.3883,39971.0
2022-02-15 11:50:00,123.87,123.93,123.76,123.82,52197.0,116.4071,116.4635,116.3038,116.3602,52197.0
2022-02-15 11:55:00,123.83,123.87,123.72,123.76,37242.0,116.3696,116.4071,116.2662,116.3038,37242.0
2022-02-15 12:00:00,123.77,123.84,123.45,123.53,28150.0,116.3132,116.379,116.0124,116.0876,28150.0
2022-02-15 12:05:00,123.55,123.58,123.34,123.38,46299.0,116.1064,116.1346,115.9091,115.9467,46299.0
2022-02-15 12:10:00,123.4,123.53,123.3,123.3,29619.0,115.9655,116.0876,115.8715,115.8715,29619.0
2022-02-15 12:15:00,123.32,123.32,123.03,123.14,41883.0,115.8903,115.8903,115.6178,115.7211,41883.0
2022-02-15 12:20:00,123.14,123.17,122.98,123.01,52884.0,115.7211,115.7493,115.5708,115.599,52884.0
2022-02-15 12:25:00,123.02,123.1,122.95,123.06,37680.0,115.6084,115.6835,115.5426,115.6459,37680.0
2022-02-15 12:30:00,123.06,123.28,123.04,123.23,50350.0,115.6459,115.8527,115.6272,115.8057,50350.0
2022-02-15 12:35:00,123.27,123.3,123.17,123.21,28457.0,115.8433,115.8715,115.7493,115.7869,28457.0
2022-02-15 12:40:00,123.22,123.25,123.1,123.18,49909.0,115.7963,115.8245,115.6835,115.7587,49909.0
2022-02-15 12:45:00,123.19,123.31,122.99,123.03,50292.0,115.7681,115.8809,115.5802,115.6178,50292.0
2022-02-15 12:50:00,123.02,123.28,122.98,123.28,48348.0,115.6084,115.8527,115.5708,115.8527,48348.0
2022-02-15 12:55:00,123.28,123.39,123.24,123.36,24097.0,115.8527,115.9561,115.8151,115.9279,24097.0
2022-02-15 13:00:00,123.36,123.49,123.29,123.48,22205.0,115.9279,116.05,115.8621,116.0406,22205.0
2022-02-15 13:05:00,123.46,123.7,123.45,123.59,31340.0,116.0218,116.2474,116.0124,116.144,31340.0
2022-02-15 13:10:00,123.57,123.59,123.46,123.55,20653.0,116.1252,116.144,116.0218,116.1064,20653.0
2022-02-15 13:15:00,123.53,123.56,123.36,123.36,18693.0,116.0876,116.1158,115.9279,115.9279,18693.0
2022-02-15 13:20:00,123.39,123.7,123.39,123.55,41332.0,115.9561,116.2474,115.9561,116.1064,41332.0
2022-02-15 13:25:00,123.55,123.64,123.46,123.51,29512.0,116.1064,116.191,116.0218,116.0688,29512.0
2022-02-15 13:30:00,123.51,123.56,123.4,123.42,24204.0,116.0688,116.1158,115.9655,115.9843,24204.0
2022-02-15 13:35:00,123.42,123.65,123.36,123.54,22793.0,115.9843,116.2004,115.9279,116.097,22793.0
2022-02-15 13:40:00,123.55,123.61,123.5,123.56,17755.0,116.1064,116.1628,116.0594,116.1158,17755.0
2022-02-15 13:45:00,123.55,123.71,123.51,123.65,19568.0,116.1064,116.2568,116.0688,116.2004,19568.0
2022-02-15 13:50:00,123.64,123.69,123.58,123.67,16776.0,116.191,116.238,116.1346,116.2192,16776.0
2022-02-15 13:55:00,123.69,123.74,123.65,123.69,21894.0,116.238,116.285,116.2004,116.238,21894.0
2022-02-15 14:00:00,123.68,123.85,123.66,123.67,22269.0,116.2286,116.3883,116.2098,116.2192,22269.0
2022-02-15 14:05:00,123.7,123.7,123.47,123.65,34661.0,116.2474,116.2474,116.0312,116.2004,34661.0
2022-02-15 14:10:00,123.64,123.69,123.56,123.61,20139.0,116.191,116.238,116.1158,116.1628,20139.0
2022-02-15 14:15:00,123.62,123.73,123.49,123.71,34414.0,116.1722,116.2756,116.05,116.2568,34414.0
2022-02-15 14:20:00,123.72,123.87,123.69,123.83,17326.0,116.2662,116.4071,116.238,116.3696,17326.0
2022-02-15 14:25:00,123.83,123.88,123.81,123.86,25825.0,116.3696,116.4165,116.3508,116.3977,25825.0
2022-02-15 14:30:00,123.86,123.93,123.79,123.9,49294.0,116.3977,116.4635,116.332,116.4353,49294.0
2022-02-15 14:35:00,123.9,124.11,123.9,124.1,84252.0,116.4353,116.6327,116.4353,116.6233,84252.0
2022-02-15 14:40:00,124.1,124.2,123.95,124.2,61678.0,116.6233,116.7173,116.4823,116.7173,61678.0
2022-02-15 14:45:00,124.17,124.23,124.05,124.08,43887.0,116.6891,116.7455,116.5763,116.6045,43887.0
2022-02-15 14:50:00,124.08,124.15,123.94,124.06,34865.0,116.6045,116.6703,116.4729,116.5857,34865.0
2022-02-15 14:55:00,124.07,124.08,123.98,124.07,28765.0,116.5951,116.6045,116.5105,116.5951,28765.0
2022-02-15 15:00:00,124.06,124.23,124.01,124.23,61447.0,116.5857,116.7455,116.5387,116.7455,61447.0
2022-02-15 15:05:00,124.23,124.39,124.21,124.37,57126.0,116.7455,116.8958,116.7267,116.877,57126.0
2022-02-15 15:10:00,124.38,124.52,124.33,124.48,108584.0,116.8864,117.018,116.8394,116.9804,108584.0
2022-02-15 15:15:00,124.49,124.59,124.39,124.42,98331.0,116.9898,117.0838,116.8958,116.924,98331.0
2022-02-15 15:20:00,124.43,124.51,124.15,124.25,100080.0,116.9334,117.0086,116.6703,116.7643,100080.0
2022-02-15 15:25:00,124.27,124.3,124.15,124.26,55652.0,116.783,116.8112,116.6703,116.7736,55652.0
2022-02-15 15:30:00,124.25,124.32,123.73,123.77,128882.0,116.7643,116.83,116.2756,116.3132,128882.0
2022-02-15 15:35:00,123.76,123.99,123.73,123.94,134849.0,116.3038,116.5199,116.2756,116.4729,134849.0
2022-02-15 15:40:00,123.93,124.25,123.85,124.18,132984.0,116.4635,116.7643,116.3883,116.6985,132984.0
2022-02-15 15:45:00,124.18,124.33,124.09,124.14,156523.0,116.6985,116.8394,116.6139,116.6609,156523.0
2022-02-15 15:50:00,124.15,124.34,123.93,124.0,158009.0,116.6703,116.8488,116.4635,116.5293,158009.0
2022-02-15 15:55:00,124.03,124.61,124.01,124.51,660900.0,116.5575,117.1026,116.5387,117.0086,660900.0
2022-02-16 09:30:00,123.14,123.64,122.2,123.08,192615.0,115.7211,116.191,114.8378,115.6647,192615.0
2022-02-16 09:35:00,123.0,123.0,122.35,122.42,133289.0,115.5896,115.5896,114.9787,115.0445,133289.0
2022-02-16 09:40:00,122.38,122.54,122.11,122.35,67488.0,115.0069,115.1573,114.7532,114.9787,67488.0
2022-02-16 09:45:00,122.35,122.65,122.18,122.35,52012.0,114.9787,115.2606,114.819,114.9787,52012.0
2022-02-16 09:50:00,122.32,122.32,121.57,121.65,71586.0,114.9505,114.9505,114.2457,114.3209,71586.0
2022-02-16 09:55:00,121.67,122.05,121.67,121.82,61924.0,114.3397,114.6968,114.3397,114.4807,61924.0
2022-02-16 10:00:00,121.77,122.28,121.74,122.18,93286.0,114.4337,114.9129,114.4055,114.819,93286.0
2022-02-16 10:05:00,122.19,122.33,122.03,122.17,50520.0,114.8284,114.9599,114.678,114.8096,50520.0
2022-02-16 10:10:00,122.16,122.31,122.02,122.23,34970.0,114.8002,114.9411,114.6686,114.866,34970.0
2022-02-16 10:15:00,122.21,122.29,121.73,121.88,70330.0,114.8472,114.9223,114.3961,114.537,70330.0
2022-02-16 10:20:00,121.88,121.93,121.7,121.91,71792.0,114.537,114.584,114.3679,114.5652,71792.0
2022-02-16 10:25:00,121.92,122.21,121.83,122.17,54231.0,114.5746,114.8472,114.49,114.8096,54231.0
2022-02-16 10:30:00,122.16,122.46,122.12,122.42,36010.0,114.8002,115.0821,114.7626,115.0445,36010.0
2022-02-16 10:35:00,122.43,122.48,122.31,122.47,27222.0,115.0539,115.1009,114.9411,115.0915,27222.0
2022-02-16 10:40:00,122.45,122.65,122.45,122.56,24753.0,115.0727,115.2606,115.0727,115.1761,24753.0
2022-02-16 10:45:00,122.59,122.64,122.27,122.33,32213.0,115.2043,115.2512,114.9035,114.9599,32213.0
2022-02-16 10:50:00,122.32,122.64,122.3,122.56,28411.0,114.9505,115.2512,114.9317,115.1761,28411.0
2022-02-16 10:55:00,122.54,122.57,122.34,122.43,19880.0,115.1573,115.1855,114.9693,115.0539,19880.0
2022-02-16 11:00:00,122.44,122.53,122.3,122.5,22403.0,115.0633,115.1479,114.9317,115.1197,22403.0
2022-02-16 11:05:00,122.51,122.75,122.42,122.63,28802.0,115.1291,115.3546,115.0445,115.2419,28802.0
2022-02-16 11:10:00,122.62,122.67,122.44,122.47,20844.0,115.2325,115.2794,115.0633,115.0915,20844.0
2022-02-16 11:15:00,122.5,122.62,122.38,122.39,25305.0,115.1197,115.2325,115.0069,115.0163,25305.0
2022-02-16 11:20:00,122.4,122.5,122.33,122.36,26134.0,115.0257,115.1197,114.9599,114.9881,26134.0
2022-02-16 11:25:00,122.35,122.48,122.35,122.4,25151.0,114.9787,115.1009,114.9787,115.0257,25151.0
2022-02-16 11:30:00,122.38,122.43,122.28,122.28,18983.0,115.0069,115.0539,114.9129,114.9129,18983.0
2022-02-16 11:35:00,122.28,122.32,122.2,122.26,19837.0,114.9129,114.9505,114.8378,114.8941,19837.0
2022-02-16 11:40:00,122.26,122.34,122.12,122.17,22258.0,114.8941,114.9693,114.7626,114.8096,22258.0
2022-02-16 11:45:00,122.17,122.19,122.06,122.15,12597.0,114.8096,114.8284,114.7062,114.7908,12597.0
2022-02-16 11:50:00,122.15,122.29,122.15,122.26,24127.0,114.7908,114.9223,114.7908,114.8941,24127.0
2022-02-16 11:55:00,122.25,122.36,122.21,122.31,9721.0,114.8847,114.9881,114.8472,114.9411,9721.0
2022-02-16 12:00:00,122.31,122.47,122.28,122.34,12680.0,114.9411,115.0915,114.9129,114.9693,12680.0
2022-02-16 12:05:00,122.35,122.57,122.34,122.52,23540.0,114.9787,115.1855,114.9693,115.1385,23540.0
2022-02-16 12:10:00,122.53,122.57,122.38,122.41,34938.0,115.1479,115.1855,115.0069,115.0351,34938.0
2022-02-16 12:15:00,122.41,122.42,122.29,122.33,27467.0,115.0351,115.0445,114.9223,114.9599,27467.0
2022-02-16 12:20:00,122.35,122.4,122.18,122.33,28584.0,114.9787,115.0257,114.819,114.9599,28584.0
2022-02-16 12:25:00,122.32,122.46,122.3,122.44,17499.0,114.9505,115.0821,114.9317,115.0633,17499.0
2022-02-16 12:30:00,122.43,122.46,122.01,122.06,37656.0,115.0539,115.0821,114.6592,114.7062,37656.0
2022-02-16 12:35:00,122.06,122.29,122.04,122.27,15435.0,114.7062,114.9223,114.6874,114.9035,15435.0
2022-02-16 12:40:00,122.29,122.45,122.26,122.36,17405.0,114.9223,115.0727,114.8941,114.9881,17405.0
2022-02-16 12:45:00,122.37,122.5,122.33,122.43,7039.0,114.9975,115.1197,114.9599,115.0539,7039.0
2022-02-16 12:50:00,122.44,122.51,122.38,122.41,13478.0,115.0633,115.1291,115.0069,115.0351,13478.0
2022-02-16 12:55:00,122.4,122.41,122.22,122.26,17229.0,115.0257,115.0351,114.8566,114.8941,17229.0
2022-02-16 13:00:00,122.25,122.33,122.06,122.13,24324.0,114.8847,114.9599,114.7062,114.772,24324.0
2022-02-16 13:05:00,122.13,122.33,122.1,122.29,19995.0,114.772,114.9599,114.7438,114.9223,19995.0
2022-02-16 13:10:00,122.35,122.4,122.24,122.4,14314.0,114.9787,115.0257,114.8753,115.0257,14314.0
2022-02-16 13:15:00,122.42,122.48,122.37,122.48,12380.0,115.0445,115.1009,114.9975,115.1009,12380.0
2022-02-16 13:20:00,122.47,122.74,122.44,122.67,27049.0,115.0915,115.3452,115.0633,115.2794,27049.0
2022-02-16 13:25:00,122.64,122.64,122.53,122.6,10988.0,115.2512,115.2512,115.1479,115.2137,10988.0
2022-02-16 13:30:00,122.62,122.63,122.48,122.54,13408.0,115.2325,115.2419,115.1009,115.1573,13408.0
2022-02-16 13:35:00,122.52,122.58,122.43,122.56,36761.0,115.1385,115.1949,115.0539,115.1761,36761.0
2022-02-16 13:40:00,122.56,122.61,122.47,122.57,16248.0,115.1761,115.2231,115.0915,115.1855,16248.0
2022-02-16 13:45:00,122.55,122.67,122.52,122.62,12909.0,115.1667,115.2794,115.1385,115.2325,12909.0
2022-02-16 13:50:00,122.62,122.7,122.58,122.62,12926.0,115.2325,115.3076,115.1949,115.2325,12926.0
2022-02-16 13:55:00,122.61,122.66,122.49,122.64,18363.0,115.2231,115.27,115.1103,115.2512,18363.0
2022-02-16 14:00:00,122.64,123.14,122.4,122.81,45783.0,115.2512,115.7211,115.0257,115.411,45783.0
2022-02-16 14:05:00,122.87,123.29,122.76,123.13,50924.0,115.4674,115.8621,115.364,115.7117,50924.0
2022-02-16 14:10:00,123.11,123.23,122.94,123.0,34773.0,115.6929,115.8057,115.5332,115.5896,34773.0
2022-02-16 14:15:00,122.99,123.39,122.99,123.25,41559.0,115.5802,115.9561,115.5802,115.8245,41559.0
2022-02-16 14:20:00,123.26,123.78,123.2,123.75,59117.0,115.8339,116.3226,115.7775,116.2944,59117.0
2022-02-16 14:25:00,123.76,123.92,123.64,123.85,35020.0,116.3038,116.4541,116.191,116.3883,35020.0
2022-02-16 14:30:00,123.89,124.29,123.89,124.0,55436.0,116.4259,116.8018,116.4259,116.5293,55436.0
2022-02-16 14:35:00,124.01,124.03,123.6,123.68,33529.0,116.5387,116.5575,116.1534,116.2286,33529.0
2022-02-16 14:40:00,123.68,123.73,123.47,123.53,27934.0,116.2286,116.2756,116.0312,116.0876,27934.0
2022-02-16 14:45:00,123.55,123.65,123.34,123.43,34381.0,116.1064,116.2004,115.9091,115.9937,34381.0
2022-02-16 14:50:00,123.41,123.62,123.38,123.58,24269.0,115.9749,116.1722,115.9467,116.1346,24269.0
2022-02-16 14:55:00,123.61,123.84,123.61,123.82,23400.0,116.1628,116.379,116.1628,116.3602,23400.0
2022-02-16 15:00:00,123.86,124.22,123.79,124.18,35910.0,116.3977,116.7361,116.332,116.6985,35910.0
2022-02-16 15:05:00,124.19,124.22,124.07,124.11,20327.0,116.7079,116.7361,116.5951,116.6327,20327.0
2022-02-16 15:10:00,124.13,124.15,123.94,124.03,31295.0,116.6515,116.6703,116.4729,116.5575,31295.0
2022-02-16 15:15:00,124.03,124.14,123.97,124.06,27714.0,116.5575,116.6609,116.5011,116.5857,27714.0
2022-02-16 15:20:00,124.04,124.06,123.88,123.96,33427.0,116.5669,116.5857,116.4165,116.4917,33427.0
2022-02-16 15:25:00,123.95,123.97,123.78,123.91,77170.0,116.4823,116.5011,116.3226,116.4447,77170.0
2022-02-16 15:30:00,123.9,123.97,123.56,123.69,70200.0,116.4353,116.5011,116.1158,116.238,70200.0
2022-02-16 15:35:00,123.7,123.84,123.62,123.81,78107.0,116.2474,116.379,116.1722,116.3508,78107.0
2022-02-16 15:40:00,123.81,123.89,123.63,123.83,52915.0,116.3508,116.4259,116.1816,116.3696,52915.0
2022-02-16 15:45:00,123.83,124.01,123.73,123.94,74567.0,116.3696,116.5387,116.2756,116.4729,74567.0
2022-02-16 15:50:00,123.94,124.01,123.63,123.67,88352.0,116.4729,116.5387,116.1816,116.2192,88352.0
2022-02-16 15:55:00,123.68,123.78,123.58,123.6,273324.0,116.2286,116.3226,116.1346,116.1534,273324.0
2022-02-17 09:30:00,122.49,122.75,121.0,121.38,309324.0,115.1103,115.3546,113.7101,114.0672,309324.0
2022-02-17 09:35:00,121.32,121.63,121.21,121.57,99473.0,114.0108,114.3021,113.9074,114.2457,99473.0
2022-02-17 09:40:00,121.59,121.62,121.3,121.38,108067.0,114.2645,114.2927,113.992,114.0672,108067.0
2022-02-17 09:45:00,121.43,121.46,120.82,121.07,95209.0,114.1141,114.1423,113.5409,113.7758,95209.0
2022-02-17 09:50:00,121.09,121.11,120.34,120.41,200655.0,113.7946,113.8134,113.0898,113.1556,200655.0
2022-02-17 09:55:00,120.43,120.81,120.41,120.73,91440.0,113.1744,113.5315,113.1556,113.4563,91440.0
2022-02-17 10:00:00,120.76,120.92,120.66,120.69,78822.0,113.4845,113.6349,113.3905,113.4187,78822.0
2022-02-17 10:05:00,120.64,120.75,120.39,120.42,61273.0,113.3717,113.4751,113.1368,113.165,61273.0
2022-02-17 10:10:00,120.4,120.49,120.18,120.46,88541.0,113.1462,113.2308,112.9395,113.2026,88541.0
2022-02-17 10:15:00,120.45,120.58,120.03,120.04,94145.0,113.1932,113.3154,112.7985,112.8079,94145.0
2022-02-17 10:20:00,120.04,120.16,119.97,120.14,141583.0,112.8079,112.9207,112.7421,112.9019,141583.0
2022-02-17 10:25:00,120.12,120.2,119.95,120.05,143797.0,112.8831,112.9583,112.7233,112.8173,143797.0
2022-02-17 10:30:00,120.05,120.33,119.99,120.24,55228.0,112.8173,113.0804,112.7609,112.9958,55228.0
2022-02-17 10:35:00,120.22,120.31,119.96,119.97,74972.0,112.977,113.0616,112.7327,112.7421,74972.0
2022-02-17 10:40:00,119.98,120.02,119.65,119.91,142930.0,112.7515,112.7891,112.4414,112.6857,142930.0
2022-02-17 10:45:00,119.9,120.29,119.87,120.04,100759.0,112.6763,113.0428,112.6481,112.8079,100759.0
2022-02-17 10:50:00,120.09,120.17,119.95,120.08,43274.0,112.8549,112.9301,112.7233,112.8455,43274.0
2022-02-17 10:55:00,120.08,120.49,120.05,120.4,44432.0,112.8455,113.2308,112.8173,113.1462,44432.0
2022-02-17 11:00:00,120.41,120.71,120.39,120.53,91446.0,113.1556,113.4375,113.1368,113.2684,91446.0
2022-02-17 11:05:00,120.53,120.85,120.53,120.67,46799.0,113.2684,113.5691,113.2684,113.3999,46799.0
2022-02-17 11:10:00,120.67,120.92,120.63,120.88,58428.0,113.3999,113.6349,113.3623,113.5973,58428.0
2022-02-17 11:15:00,120.87,121.17,120.82,121.0,41468.0,113.5879,113.8698,113.5409,113.7101,41468.0
2022-02-17 11:20:00,121.01,121.28,120.99,121.19,62760.0,113.7195,113.9732,113.7007,113.8886,62760.0
2022-02-17 11:25:00,121.19,121.22,121.07,121.21,68459.0,113.8886,113.9168,113.7758,113.9074,68459.0
2022-02-17 11:30:00,121.22,121.28,121.03,121.12,53265.0,113.9168,113.9732,113.7382,113.8228,53265.0
2022-02-17 11:35:00,121.14,121.19,120.96,121.0,120060.0,113.8416,113.8886,113.6725,113.7101,120060.0
2022-02-17 11:40:00,121.01,121.28,120.98,121.26,39093.0,113.7195,113.9732,113.6913,113.9544,39093.0
2022-02-17 11:45:00,121.26,121.52,121.0,121.52,103566.0,113.9544,114.1987,113.7101,114.1987,103566.0
2022-02-17 11:50:00,121.49,121.52,121.0,121.18,149795.0,114.1705,114.1987,113.7101,113.8792,149795.0
2022-02-17 11:55:00,121.18,121.32,121.03,121.09,25069.0,113.8792,114.0108,113.7382,113.7946,25069.0
2022-02-17 12:00:00,121.1,121.3,120.97,120.99,38438.0,113.804,113.992,113.6819,113.7007,38438.0
2022-02-17 12:05:00,121.01,121.1,120.82,120.85,32250.0,113.7195,113.804,113.5409,113.5691,32250.0
2022-02-17 12:10:00,120.83,120.84,120.63,120.7,41413.0,113.5503,113.5597,113.3623,113.4281,41413.0
2022-02-17 12:15:00,120.74,120.77,120.5,120.59,37132.0,113.4657,113.4939,113.2402,113.3248,37132.0
2022-02-17 12:20:00,120.59,120.81,120.56,120.77,32879.0,113.3248,113.5315,113.2966,113.4939,32879.0
2022-02-17 12:25:00,120.75,120.9,120.74,120.79,18728.0,113.4751,113.6161,113.4657,113.5127,18728.0
2022-02-17 12:30:00,120.79,120.94,120.71,120.92,17733.0,113.5127,113.6537,113.4375,113.6349,17733.0
2022-02-17 12:35:00,120.91,121.0,120.81,120.92,19979.0,113.6255,113.7101,113.5315,113.6349,19979.0
2022-02-17 12:40:00,120.89,120.97,120.77,120.91,16494.0,113.6067,113.6819,113.4939,113.6255,16494.0
2022-02-17 12:45:00,120.91,120.98,120.79,120.82,18834.0,113.6255,113.6913,113.5127,113.5409,18834.0
2022-02-17 12:50:00,120.82,120.93,120.79,120.91,15390.0,113.5409,113.6443,113.5127,113.6255,15390.0
2022-02-17 12:55:00,120.88,120.95,120.79,120.92,18991.0,113.5973,113.6631,113.5127,113.6349,18991.0
2022-02-17 13:00:00,120.92,120.98,120.87,120.91,20590.0,113.6349,113.6913,113.5879,113.6255,20590.0
2022-02-17 13:05:00,120.91,121.15,120.89,121.1,25637.0,113.6255,113.851,113.6067,113.804,25637.0
2022-02-17 13:10:00,121.07,121.09,120.87,120.95,32571.0,113.7758,113.7946,113.5879,113.6631,32571.0
2022-02-17 13:15:00,120.96,121.06,120.82,120.9,25522.0,113.6725,113.7664,113.5409,113.6161,25522.0
2022-02-17 13:20:00,120.91,120.94,120.62,120.73,23145.0,113.6255,113.6537,113.3529,113.4563,23145.0
2022-02-17 13:25:00,120.74,120.93,120.67,120.93,30678.0,113.4657,113.6443,113.3999,113.6443,30678.0
2022-02-17 13:30:00,120.95,121.08,120.89,121.06,27355.0,113.6631,113.7852,113.6067,113.7664,27355.0
2022-02-17 13:35:00,121.04,121.14,120.99,121.07,20928.0,113.7476,113.8416,113.7007,113.7758,20928.0
2022-02-17 13:40:00,121.07,121.07,120.88,120.95,20999.0,113.7758,113.7758,113.5973,113.6631,20999.0
2022-02-17 13:45:00,120.92,120.93,120.7,120.81,29416.0,113.6349,113.6443,113.4281,113.5315,29416.0
2022-02-17 13:50:00,120.78,120.92,120.72,120.89,20978.0,113.5033,113.6349,113.4469,113.6067,20978.0
2022-02-17 13:55:00,120.87,120.92,120.77,120.91,34849.0,113.5879,113.6349,113.4939,113.6255,34849.0
2022-02-17 14:00:00,120.92,120.92,120.7,120.73,21468.0,113.6349,113.6349,113.4281,113.4563,21468.0
2022-02-17 14:05:00,120.75,120.81,120.59,120.62,27225.0,113.4751,113.5315,113.3248,113.3529,27225.0
2022-02-17 14:10:00,120.62,120.84,120.58,120.82,37742.0,113.3529,113.5597,113.3154,113.5409,37742.0
2022-02-17 14:15:00,120.81,120.86,120.66,120.75,32218.0,113.5315,113.5785,113.3905,113.4751,32218.0
2022-02-17 14:20:00,120.74,120.81,120.6,120.62,25266.0,113.4657,113.5315,113.3342,113.3529,25266.0
2022-02-17 14:25:00,120.58,120.78,120.56,120.78,23207.0,113.3154,113.5033,113.2966,113.5033,23207.0
2022-02-17 14:30:00,120.76,120.85,120.58,120.67,30405.0,113.4845,113.5691,113.3154,113.3999,30405.0
2022-02-17 14:35:00,120.67,120.67,120.47,120.52,32586.0,113.3999,113.3999,113.212,113.259,32586.0
2022-02-17 14:40:00,120.5,120.6,120.48,120.5,43820.0,113.2402,113.3342,113.2214,113.2402,43820.0
2022-02-17 14:45:00,120.52,120.58,120.4,120.53,97838.0,113.259,113.3154,113.1462,113.2684,97838.0
2022-02-17 14:50:00,120.5,120.51,120.4,120.5,29768.0,113.2402,113.2496,113.1462,113.2402,29768.0
2022-02-17 14:55:00,120.5,120.59,120.45,120.53,41962.0,113.2402,113.3248,113.1932,113.2684,41962.0
2022-02-17 15:00:00,120.51,120.63,120.45,120.5,41639.0,113.2496,113.3623,113.1932,113.2402,41639.0
2022-02-17 15:05:00,120.51,120.54,120.35,120.44,68863.0,113.2496,113.2778,113.0992,113.1838,68863.0
2022-02-17 15:10:00,120.45,120.57,120.33,120.4,77592.0,113.1932,113.306,113.0804,113.1462,77592.0
2022-02-17 15:15:00,120.39,120.44,120.3,120.4,65238.0,113.1368,113.1838,113.0522,113.1462,65238.0
2022-02-17 15:20:00,120.42,120.48,120.32,120.34,63690.0,113.165,113.2214,113.071,113.0898,63690.0
2022-02-17 15:25:00,120.34,120.42,120.17,120.22,51145.0,113.0898,113.165,112.9301,112.977,51145.0
2022-02-17 15:30:00,120.22,120.38,120.07,120.15,88723.0,112.977,113.1274,112.8361,112.9113,88723.0
2022-02-17 15:35:00,120.15,120.52,120.15,120.42,73167.0,112.9113,113.259,112.9113,113.165,73167.0
2022-02-17 15:40:00,120.41,120.57,120.31,120.57,101299.0,113.1556,113.306,113.0616,113.306,101299.0
2022-02-17 15:45:00,120.57,120.77,120.34,120.36,131100.0,113.306,113.4939,113.0898,113.1086,131100.0
2022-02-17 15:50:00,120.39,120.44,120.0,120.19,172084.0,113.1368,113.1838,112.7703,112.9489,172084.0
2022-02-17 15:55:00,120.19,120.38,119.72,119.72,600059.0,112.9489,113.1274,112.5072,112.5072,600059.0
2022-02-18 09:30:00,120.52,120.69,119.74,119.74,248899.0,113.259,113.4187,112.526,112.526,248899.0
2022-02-18 09:35:00,119.74,119.76,119.21,119.41,77485.0,112.526,112.5448,112.0279,112.2158,77485.0
2022-02-18 09:40:00,119.37,119.55,119.2,119.2,52855.0,112.1783,112.3474,112.0185,112.0185,52855.0
2022-02-18 09:45:00,119.23,119.76,119.12,119.61,51503.0,112.0467,112.5448,111.9433,112.4038,51503.0
2022-02-18 09:50:00,119.64,120.25,119.62,120.21,65717.0,112.432,113.0052,112.4132,112.9677,65717.0
2022-02-18 09:55:00,120.19,120.27,119.92,120.05,40820.0,112.9489,113.024,112.6951,112.8173,40820.0
2022-02-18 10:00:00,120.06,120.11,119.81,119.96,44179.0,112.8267,112.8737,112.5917,112.7327,44179.0
2022-02-18 10:05:00,119.97,120.14,119.88,120.01,53491.0,112.7421,112.9019,112.6575,112.7797,53491.0
2022-02-18 10:10:00,120.01,120.17,119.73,120.15,45724.0,112.7797,112.9301,112.5166,112.9113,45724.0
2022-02-18 10:15:00,120.16,120.37,119.82,119.98,67795.0,112.9207,113.118,112.6011,112.7515,67795.0
2022-02-18 10:20:00,119.95,120.1,119.51,119.54,40517.0,112.7233,112.8643,112.3098,112.338,40517.0
2022-02-18 10:25:00,119.56,119.78,119.54,119.54,40289.0,112.3568,112.5636,112.338,112.338,40289.0
2022-02-18 10:30:00,119.55,119.57,119.2,119.36,81028.0,112.3474,112.3662,112.0185,112.1689,81028.0
2022-02-18 10:35:00,119.33,119.38,119.19,119.27,57118.0,112.1407,112.1877,112.0091,112.0843,57118.0
2022-02-18 10:40:00,119.27,119.48,119.11,119.47,38957.0,112.0843,112.2816,111.9339,112.2722,38957.0
2022-02-18 10:45:00,119.5,119.5,119.2,119.34,33607.0,112.3004,112.3004,112.0185,112.1501,33607.0
2022-02-18 10:50:00,119.36,119.38,119.15,119.21,27055.0,112.1689,112.1877,111.9715,112.0279,27055.0
2022-02-18 10:55:00,119.19,119.23,119.03,119.06,53101.0,112.0091,112.0467,111.8587,111.8869,53101.0
2022-02-18 11:00:00,119.06,119.06,118.46,118.47,103620.0,111.8869,111.8869,111.3231,111.3325,103620.0
2022-02-18 11:05:00,118.47,118.82,118.45,118.73,55548.0,111.3325,111.6614,111.3137,111.5768,55548.0
2022-02-18 11:10:00,118.73,118.89,118.63,118.84,76241.0,111.5768,111.7272,111.4828,111.6802,76241.0
2022-02-18 11:15:00,118.84,119.16,118.7,119.11,54725.0,111.6802,111.9809,111.5486,111.9339,54725.0
2022-02-18 11:20:00,119.09,119.39,119.09,119.22,32013.0,111.9151,112.1971,111.9151,112.0373,32013.0
2022-02-18 11:25:00,119.25,119.43,119.14,119.19,28981.0,112.0655,112.2346,111.9621,112.0091,28981.0
2022-02-18 11:30:00,119.17,119.35,119.05,119.12,28809.0,111.9903,112.1595,111.8775,111.9433,28809.0
2022-02-18 11:35:00,119.11,119.36,119.04,119.3,30551.0,111.9339,112.1689,111.8681,112.1125,30551.0
2022-02-18 11:40:00,119.29,119.38,119.1,119.12,23587.0,112.1031,112.1877,111.9245,111.9433,23587.0
2022-02-18 11:45:00,119.11,119.26,118.86,118.89,38954.0,111.9339,112.0749,111.699,111.7272,38954.0
2022-02-18 11:50:00,118.9,118.9,118.74,118.77,23158.0,111.7366,111.7366,111.5862,111.6144,23158.0
2022-02-18 11:55:00,118.79,118.88,118.63,118.7,38531.0,111.6332,111.7178,111.4828,111.5486,38531.0
2022-02-18 12:00:00,118.69,118.79,118.59,118.62,22772.0,111.5392,111.6332,111.4453,111.4734,22772.0
2022-02-18 12:05:00,118.62,119.01,118.6,118.99,25066.0,111.4734,111.8399,111.4546,111.8212,25066.0
2022-02-18 12:10:00,119.02,119.1,118.9,118.93,22885.0,111.8493,111.9245,111.7366,111.7648,22885.0
2022-02-18 12:15:00,118.95,119.37,118.91,119.12,21899.0,111.7836,112.1783,111.746,111.9433,21899.0
2022-02-18 12:20:00,119.11,119.23,118.97,118.98,13285.0,111.9339,112.0467,111.8024,111.8118,13285.0
2022-02-18 12:25:00,119.03,119.13,118.96,118.98,12872.0,111.8587,111.9527,111.793,111.8118,12872.0
2022-02-18 12:30:00,118.96,119.15,118.71,118.84,33226.0,111.793,111.9715,111.558,111.6802,33226.0
2022-02-18 12:35:00,118.85,118.91,118.58,118.65,57659.0,111.6896,111.746,111.4359,111.5016,57659.0
2022-02-18 12:40:00,118.66,118.94,118.66,118.7,19374.0,111.511,111.7742,111.511,111.5486,19374.0
2022-02-18 12:45:00,118.71,118.74,118.51,118.66,38700.0,111.558,111.5862,111.3701,111.511,38700.0
2022-02-18 12:50:00,118.66,118.82,118.59,118.72,20547.0,111.511,111.6614,111.4453,111.5674,20547.0
2022-02-18 12:55:00,118.7,118.83,118.67,118.74,19686.0,111.5486,111.6708,111.5204,111.5862,19686.0
2022-02-18 13:00:00,118.77,118.81,118.56,118.63,19988.0,111.6144,111.652,111.4171,111.4828,19988.0
2022-02-18 13:05:00,118.66,118.83,118.58,118.72,15340.0,111.511,111.6708,111.4359,111.5674,15340.0
2022-02-18 13:10:00,118.71,118.73,118.59,118.63,17012.0,111.558,111.5768,111.4453,111.4828,17012.0
2022-02-18 13:15:00,118.61,118.73,118.52,118.59,17882.0,111.464,111.5768,111.3795,111.4453,17882.0
2022-02-18 13:20:00,118.58,118.91,118.56,118.9,19220.0,111.4359,111.746,111.4171,111.7366,19220.0
2022-02-18 13:25:00,118.88,118.88,118.66,118.77,22142.0,111.7178,111.7178,111.511,111.6144,22142.0
2022-02-18 13:30:00,118.75,118.8,118.68,118.75,19254.0,111.5956,111.6426,111.5298,111.5956,19254.0
2022-02-18 13:35:00,118.75,119.11,118.68,119.09,19873.0,111.5956,111.9339,111.5298,111.9151,19873.0
2022-02-18 13:40:00,119.1,119.1,118.94,119.04,18707.0,111.9245,111.9245,111.7742,111.8681,18707.0
2022-02-18 13:45:00,119.08,119.23,119.06,119.16,17944.0,111.9057,112.0467,111.8869,111.9809,17944.0
2022-02-18 13:50:00,119.12,119.2,119.07,119.13,25666.0,111.9433,112.0185,111.8963,111.9527,25666.0
2022-02-18 13:55:00,119.12,119.17,119.04,119.07,27322.0,111.9433,111.9903,111.8681,111.8963,27322.0
2022-02-18 14:00:00,119.08,119.24,119.05,119.21,23060.0,111.9057,112.0561,111.8775,112.0279,23060.0
2022-02-18 14:05:00,119.21,119.27,119.06,119.13,42078.0,112.0279,112.0843,111.8869,111.9527,42078.0
2022-02-18 14:10:00,119.14,119.28,119.12,119.2,30381.0,111.9621,112.0937,111.9433,112.0185,30381.0
2022-02-18 14:15:00,119.18,119.72,119.18,119.68,52565.0,111.9997,112.5072,111.9997,112.4696,52565.0
2022-02-18 14:20:00,119.65,119.95,119.63,119.94,40097.0,112.4414,112.7233,112.4226,112.7139,40097.0
2022-02-18 14:25:00,119.89,120.2,119.84,120.13,62430.0,112.6669,112.9583,112.6199,112.8925,62430.0
2022-02-18 14:30:00,120.12,120.41,120.11,120.16,59579.0,112.8831,113.1556,112.8737,112.9207,59579.0
2022-02-18 14:35:00,120.09,120.45,120.09,120.26,64614.0,112.8549,113.1932,112.8549,113.0146,64614.0
2022-02-18 14:40:00,120.23,120.3,120.03,120.03,31071.0,112.9864,113.0522,112.7985,112.7985,31071.0
2022-02-18 14:45:00,120.03,120.17,119.86,119.86,31538.0,112.7985,112.9301,112.6387,112.6387,31538.0
2022-02-18 14:50:00,119.87,120.26,119.78,120.21,32358.0,112.6481,113.0146,112.5636,112.9677,32358.0
2022-02-18 14:55:00,120.21,120.42,120.19,120.34,17646.0,112.9677,113.165,112.9489,113.0898,17646.0
2022-02-18 15:00:00,120.4,120.57,120.08,120.17,115495.0,113.1462,113.306,112.8455,112.9301,115495.0
2022-02-18 15:05:00,120.19,120.31,119.64,119.74,160037.0,112.9489,113.0616,112.432,112.526,160037.0
2022-02-18 15:10:00,119.74,119.9,119.67,119.79,69749.0,112.526,112.6763,112.4602,112.573,69749.0
2022-02-18 15:15:00,119.82,119.92,119.43,119.48,39306.0,112.6011,112.6951,112.2346,112.2816,39306.0
2022-02-18 15:20:00,119.48,119.64,119.43,119.56,46626.0,112.2816,112.432,112.2346,112.3568,46626.0
2022-02-18 15:25:00,119.56,119.68,119.49,119.5,39309.0,112.3568,112.4696,112.291,112.3004,39309.0
2022-02-18 15:30:00,119.49,119.49,119.15,119.3,48437.0,112.291,112.291,111.9715,112.1125,48437.0
2022-02-18 15:35:00,119.29,119.38,119.05,119.25,60952.0,112.1031,112.1877,111.8775,112.0655,60952.0
2022-02-18 15:40:00,119.24,119.68,119.22,119.66,88667.0,112.0561,112.4696,112.0373,112.4508,88667.0
2022-02-18 15:45:00,119.66,119.82,119.46,119.64,71613.0,112.4508,112.6011,112.2628,112.432,71613.0
2022-02-18 15:50:00,119.61,119.62,119.22,119.35,112885.0,112.4038,112.4132,112.0373,112.1595,112885.0
2022-02-18 15:55:00,119.34,119.46,119.22,119.35,301806.0,112.1501,112.2628,112.0373,112.1595,301806.0
2022-02-22 09:30:00,117.5,118.3,117.13,118.03,620031.0,110.4209,111.1727,110.0732,110.919,620031.0
2022-02-22 09:35:00,118.0,118.45,117.69,118.26,152185.0,110.8908,111.3137,110.5995,111.1351,152185.0
2022-02-22 09:40:00,118.31,118.63,118.04,118.48,70341.0,111.1821,111.4828,110.9284,111.3419,70341.0
2022-02-22 09:45:00,118.48,118.93,118.46,118.93,87731.0,111.3419,111.7648,111.3231,111.7648,87731.0
2022-02-22 09:50:00,118.86,119.14,118.64,119.12,83166.0,111.699,111.9621,111.4922,111.9433,83166.0
2022-02-22 09:55:00,119.09,119.13,118.45,118.45,68838.0,111.9151,111.9527,111.3137,111.3137,68838.0
2022-02-22 10:00:00,118.5,118.85,118.33,118.63,106900.0,111.3607,111.6896,111.2009,111.4828,106900.0
2022-02-22 10:05:00,118.65,118.81,118.31,118.64,109928.0,111.5016,111.652,111.1821,111.4922,109928.0
2022-02-22 10:10:00,118.64,118.88,118.43,118.71,74272.0,111.4922,111.7178,111.2949,111.558,74272.0
2022-02-22 10:15:00,118.73,118.95,118.58,118.87,64492.0,111.5768,111.7836,111.4359,111.7084,64492.0
2022-02-22 10:20:00,118.84,119.09,118.71,118.77,87237.0,111.6802,111.9151,111.558,111.6144,87237.0
2022-02-22 10:25:00,118.78,119.3,118.76,119.3,79795.0,111.6238,112.1125,111.605,112.1125,79795.0
2022-02-22 10:30:00,119.31,119.36,118.95,119.08,72236.0,112.1219,112.1689,111.7836,111.9057,72236.0
2022-02-22 10:35:00,119.04,119.19,118.87,118.89,46673.0,111.8681,112.0091,111.7084,111.7272,46673.0
2022-02-22 10:40:00,118.86,118.92,118.59,118.68,47029.0,111.699,111.7554,111.4453,111.5298,47029.0
2022-02-22 10:45:00,118.68,118.73,118.52,118.73,63018.0,111.5298,111.5768,111.3795,111.5768,63018.0
2022-02-22 10:50:00,118.71,118.75,118.25,118.28,108530.0,111.558,111.5956,111.1257,111.1539,108530.0
2022-02-22 10:55:00,118.26,118.26,117.83,117.95,78629.0,111.1351,111.1351,110.731,110.8438,78629.0
2022-02-22 11:00:00,117.9,118.09,117.89,117.93,48516.0,110.7968,110.9754,110.7874,110.825,48516.0
2022-02-22 11:05:00,117.91,118.13,117.67,117.71,87112.0,110.8062,111.013,110.5807,110.6183,87112.0
2022-02-22 11:10:00,117.73,117.94,117.67,117.68,31795.0,110.6371,110.8344,110.5807,110.5901,31795.0
2022-02-22 11:15:00,117.71,117.75,117.19,117.25,64611.0,110.6183,110.6559,110.1296,110.186,64611.0
2022-02-22 11:20:00,117.27,117.46,117.17,117.45,59927.0,110.2048,110.3833,110.1108,110.3739,59927.0
2022-02-22 11:25:00,117.44,117.62,117.29,117.39,56842.0,110.3645,110.5337,110.2236,110.3175,56842.0
2022-02-22 11:30:00,117.38,117.61,117.29,117.42,67924.0,110.3082,110.5243,110.2236,110.3457,67924.0
2022-02-22 11:35:00,117.43,117.45,117.26,117.37,38387.0,110.3551,110.3739,110.1954,110.2988,38387.0
2022-02-22 11:40:00,117.34,117.38,117.22,117.22,59504.0,110.2706,110.3082,110.1578,110.1578,59504.0
2022-02-22 11:45:00,117.23,117.29,117.18,117.2,52951.0,110.1672,110.2236,110.1202,110.139,52951.0
2022-02-22 11:50:00,117.21,117.39,116.87,116.93,200898.0,110.1484,110.3175,109.8289,109.8853,200898.0
2022-02-22 11:55:00,116.93,116.97,116.73,116.96,64759.0,109.8853,109.9229,109.6973,109.9135,64759.0
2022-02-22 12:00:00,116.95,117.18,116.91,116.98,58959.0,109.9041,110.1202,109.8665,109.9322,58959.0
2022-02-22 12:05:00,116.99,117.16,116.85,116.9,35254.0,109.9416,110.1014,109.8101,109.8571,35254.0
2022-02-22 12:10:00,116.94,116.94,116.65,116.72,69493.0,109.8947,109.8947,109.6221,109.6879,69493.0
2022-02-22 12:15:00,116.7,116.78,116.59,116.6,87968.0,109.6691,109.7443,109.5657,109.5751,87968.0
2022-02-22 12:20:00,116.61,116.91,116.57,116.84,36963.0,109.5845,109.8665,109.547,109.8007,36963.0
2022-02-22 12:25:00,116.83,117.15,116.82,117.0,32772.0,109.7913,110.092,109.7819,109.951,32772.0
2022-02-22 12:30:00,116.98,117.01,116.7,116.75,43340.0,109.9322,109.9604,109.6691,109.7161,43340.0
2022-02-22 12:35:00,116.76,116.98,116.75,116.9,25954.0,109.7255,109.9322,109.7161,109.8571,25954.0
2022-02-22 12:40:00,116.9,116.96,116.76,116.82,29787.0,109.8571,109.9135,109.7255,109.7819,29787.0
2022-02-22 12:45:00,116.8,116.84,116.53,116.57,35901.0,109.7631,109.8007,109.5094,109.547,35901.0
2022-02-22 12:50:00,116.58,116.72,116.56,116.62,47795.0,109.5563,109.6879,109.5376,109.5939,47795.0
2022-02-22 12:55:00,116.63,116.77,116.6,116.65,55905.0,109.6033,109.7349,109.5751,109.6221,55905.0
2022-02-22 13:00:00,116.71,116.71,116.4,116.49,79504.0,109.6785,109.6785,109.3872,109.4718,79504.0
2022-02-22 13:05:00,116.49,116.55,116.4,116.5,55379.0,109.4718,109.5282,109.3872,109.4812,55379.0
2022-02-22 13:10:00,116.49,116.69,116.48,116.6,33124.0,109.4718,109.6597,109.4624,109.5751,33124.0
2022-02-22 13:15:00,116.58,116.58,116.2,116.21,49357.0,109.5563,109.5563,109.1992,109.2086,49357.0
2022-02-22 13:20:00,116.22,116.37,116.21,116.32,46710.0,109.218,109.359,109.2086,109.312,46710.0
2022-02-22 13:25:00,116.32,116.34,116.1,116.13,92822.0,109.312,109.3308,109.1053,109.1335,92822.0
2022-02-22 13:30:00,116.12,116.37,116.05,116.3,59476.0,109.1241,109.359,109.0583,109.2932,59476.0
2022-02-22 13:35:00,116.24,116.27,116.14,116.16,18176.0,109.2368,109.265,109.1429,109.1617,18176.0
2022-02-22 13:40:00,116.17,116.22,115.92,116.13,167324.0,109.1711,109.218,108.9361,109.1335,167324.0
2022-02-22 13:45:00,116.12,116.18,115.94,116.02,82571.0,109.1241,109.1804,108.9549,109.0301,82571.0
2022-02-22 13:50:00,116.05,116.15,115.94,116.01,58431.0,109.0583,109.1523,108.9549,109.0207,58431.0
2022-02-22 13:55:00,116.01,116.12,116.01,116.09,38174.0,109.0207,109.1241,109.0207,109.0959,38174.0
2022-02-22 14:00:00,116.06,116.09,115.82,115.91,118491.0,109.0677,109.0959,108.8421,108.9267,118491.0
2022-02-22 14:05:00,115.93,115.97,115.82,115.82,59444.0,108.9455,108.9831,108.8421,108.8421,59444.0
2022-02-22 14:10:00,115.83,116.03,115.72,116.02,80972.0,108.8515,109.0395,108.7482,109.0301,80972.0
2022-02-22 14:15:00,116.0,116.31,115.98,116.31,39684.0,109.0113,109.3026,108.9925,109.3026,39684.0
2022-02-22 14:20:00,116.33,116.48,115.93,116.1,76040.0,109.3214,109.4624,108.9455,109.1053,76040.0
2022-02-22 14:25:00,116.2,116.73,116.2,116.69,63556.0,109.1992,109.6973,109.1992,109.6597,63556.0
2022-02-22 14:30:00,116.65,117.11,116.54,116.83,67717.0,109.6221,110.0544,109.5188,109.7913,67717.0
2022-02-22 14:35:00,116.83,117.08,116.77,116.84,42112.0,109.7913,110.0262,109.7349,109.8007,42112.0
2022-02-22 14:40:00,116.84,116.92,116.49,116.56,32327.0,109.8007,109.8759,109.4718,109.5376,32327.0
2022-02-22 14:45:00,116.52,117.07,116.39,117.06,81428.0,109.5,110.0168,109.3778,110.0074,81428.0
2022-02-22 14:50:00,117.08,117.59,117.04,117.42,63003.0,110.0262,110.5055,109.9886,110.3457,63003.0
2022-02-22 14:55:00,117.42,117.86,117.41,117.58,50787.0,110.3457,110.7592,110.3363,110.4961,50787.0
2022-02-22 15:00:00,117.61,118.17,117.6,118.12,48389.0,110.5243,111.0506,110.5149,111.0036,48389.0
2022-02-22 15:05:00,118.14,118.17,117.87,117.88,75680.0,111.0224,111.0506,110.7686,110.778,75680.0
2022-02-22 15:10:00,117.88,118.08,117.83,117.91,51030.0,110.778,110.966,110.731,110.8062,51030.0
2022-02-22 15:15:00,117.93,118.14,117.77,117.96,48790.0,110.825,111.0224,110.6747,110.8532,48790.0
2022-02-22 15:20:00,117.92,118.04,117.64,117.76,55596.0,110.8156,110.9284,110.5525,110.6653,55596.0
2022-02-22 15:25:00,117.72,118.03,117.72,117.86,40421.0,110.6277,110.919,110.6277,110.7592,40421.0
2022-02-22 15:30:00,117.83,117.83,117.55,117.76,75145.0,110.731,110.731,110.4679,110.6653,75145.0
2022-02-22 15:35:00,117.79,117.84,117.57,117.76,57956.0,110.6934,110.7404,110.4867,110.6653,57956.0
2022-02-22 15:40:00,117.8,117.82,117.35,117.47,76178.0,110.7028,110.7216,110.28,110.3927,76178.0
2022-02-22 15:45:00,117.47,117.47,117.15,117.16,106738.0,110.3927,110.3927,110.092,110.1014,106738.0
2022-02-22 15:50:00,117.15,117.16,116.77,116.91,220935.0,110.092,110.1014,109.7349,109.8665,220935.0
2022-02-22 15:55:00,116.91,117.25,116.85,116.86,455654.0,109.8665,110.186,109.8101,109.8195,455654.0
2022-02-23 09:30:00,118.55,118.96,117.98,118.85,293986.0,111.4077,111.793,110.872,111.6896,293986.0
2022-02-23 09:35:00,118.8,119.35,118.42,119.23,152309.0,111.6426,112.1595,111.2855,112.0467,152309.0
2022-02-23 09:40:00,119.24,119.43,118.54,118.59,99377.0,112.0561,112.2346,111.3983,111.4453,99377.0
2022-02-23 09:45:00,118.65,119.14,118.65,118.95,61243.0,111.5016,111.9621,111.5016,111.7836,61243.0
2022-02-23 09:50:00,118.94,118.94,118.38,118.45,53576.0,111.7742,111.7742,111.2479,111.3137,53576.0
2022-02-23 09:55:00,118.47,118.8,118.46,118.65,51741.0,111.3325,111.6426,111.3231,111.5016,51741.0
2022-02-23 10:00:00,118.72,118.72,118.37,118.64,91879.0,111.5674,111.5674,111.2385,111.4922,91879.0
2022-02-23 10:05:00,118.64,118.69,118.12,118.43,52124.0,111.4922,111.5392,111.0036,111.2949,52124.0
2022-02-23 10:10:00,118.45,118.66,118.26,118.59,37999.0,111.3137,111.511,111.1351,111.4453,37999.0
2022-02-23 10:15:00,118.58,118.58,118.13,118.33,37939.0,111.4359,111.4359,111.013,111.2009,37939.0
2022-02-23 10:20:00,118.35,118.66,118.26,118.31,39686.0,111.2197,111.511,111.1351,111.1821,39686.0
2022-02-23 10:25:00,118.34,118.37,117.99,118.08,53166.0,111.2103,111.2385,110.8814,110.966,53166.0
2022-02-23 10:30:00,118.06,118.61,118.0,118.38,68719.0,110.9472,111.464,110.8908,111.2479,68719.0
2022-02-23 10:35:00,118.37,118.66,118.37,118.46,39701.0,111.2385,111.511,111.2385,111.3231,39701.0
2022-02-23 10:40:00,118.48,118.54,118.17,118.24,44190.0,111.3419,111.3983,111.0506,111.1163,44190.0
2022-02-23 10:45:00,118.21,118.49,118.19,118.24,46433.0,111.0881,111.3513,111.0694,111.1163,46433.0
2022-02-23 10:50:00,118.25,118.38,118.18,118.26,17625.0,111.1257,111.2479,111.06,111.1351,17625.0
2022-02-23 10:55:00,118.28,118.4,118.12,118.23,31919.0,111.1539,111.2667,111.0036,111.1069,31919.0
2022-02-23 11:00:00,118.23,118.38,118.0,118.02,29606.0,111.1069,111.2479,110.8908,110.9096,29606.0
2022-02-23 11:05:00,118.04,118.08,117.63,117.75,77567.0,110.9284,110.966,110.5431,110.6559,77567.0
2022-02-23 11:10:00,117.74,117.79,117.41,117.47,64425.0,110.6465,110.6934,110.3363,110.3927,64425.0
2022-02-23 11:15:00,117.41,117.45,117.15,117.34,43904.0,110.3363,110.3739,110.092,110.2706,43904.0
2022-02-23 11:20:00,117.31,117.57,117.31,117.48,23281.0,110.2424,110.4867,110.2424,110.4021,23281.0
2022-02-23 11:25:00,117.47,117.6,117.38,117.45,40319.0,110.3927,110.5149,110.3082,110.3739,40319.0
2022-02-23 11:30:00,117.39,117.75,117.25,117.53,42126.0,110.3175,110.6559,110.186,110.4491,42126.0
2022-02-23 11:35:00,117.49,117.84,117.44,117.74,37276.0,110.4115,110.7404,110.3645,110.6465,37276.0
2022-02-23 11:40:00,117.74,117.89,117.52,117.62,21342.0,110.6465,110.7874,110.4397,110.5337,21342.0
2022-02-23 11:45:00,117.62,117.74,117.54,117.73,22328.0,110.5337,110.6465,110.4585,110.6371,22328.0
2022-02-23 11:50:00,117.74,117.9,117.65,117.89,31018.0,110.6465,110.7968,110.5619,110.7874,31018.0
2022-02-23 11:55:00,117.93,118.04,117.86,117.95,52767.0,110.825,110.9284,110.7592,110.8438,52767.0
2022-02-23 12:00:00,117.94,117.95,117.81,117.88,34798.0,110.8344,110.8438,110.7122,110.778,34798.0
2022-02-23 12:05:00,117.89,118.13,117.85,118.12,44323.0,110.7874,111.013,110.7498,111.0036,44323.0
2022-02-23 12:10:00,118.15,118.22,117.94,117.94,37293.0,111.0318,111.0975,110.8344,110.8344,37293.0
2022-02-23 12:15:00,117.96,118.35,117.95,118.32,22148.0,110.8532,111.2197,110.8438,111.1915,22148.0
2022-02-23 12:20:00,118.3,118.44,118.23,118.41,30207.0,111.1727,111.3043,111.1069,111.2761,30207.0
2022-02-23 12:25:00,118.43,118.84,118.41,118.77,57300.0,111.2949,111.6802,111.2761,111.6144,57300.0
2022-02-23 12:30:00,118.77,118.81,118.44,118.45,27861.0,111.6144,111.652,111.3043,111.3137,27861.0
2022-02-23 12:35:00,118.43,118.44,118.18,118.29,34383.0,111.2949,111.3043,111.06,111.1633,34383.0
2022-02-23 12:40:00,118.29,118.47,118.24,118.47,24986.0,111.1633,111.3325,111.1163,111.3325,24986.0
2022-02-23 12:45:00,118.45,118.59,118.38,118.51,26032.0,111.3137,111.4453,111.2479,111.3701,26032.0
2022-02-23 12:50:00,118.5,118.53,118.22,118.32,22112.0,111.3607,111.3889,111.0975,111.1915,22112.0
2022-02-23 12:55:00,118.3,118.43,118.26,118.4,21465.0,111.1727,111.2949,111.1351,111.2667,21465.0
2022-02-23 13:00:00,118.38,118.43,118.28,118.31,17678.0,111.2479,111.2949,111.1539,111.1821,17678.0
2022-02-23 13:05:00,118.32,118.37,118.06,118.1,21854.0,111.1915,111.2385,110.9472,110.9848,21854.0
2022-02-23 13:10:00,118.1,118.11,117.44,117.48,61191.0,110.9848,110.9942,110.3645,110.4021,61191.0
2022-02-23 13:15:00,117.43,117.54,117.37,117.54,32990.0,110.3551,110.4585,110.2988,110.4585,32990.0
2022-02-23 13:20:00,117.49,117.6,117.26,117.32,30102.0,110.4115,110.5149,110.1954,110.2518,30102.0
2022-02-23 13:25:00,117.32,117.39,117.08,117.11,40038.0,110.2518,110.3175,110.0262,110.0544,40038.0
2022-02-23 13:30:00,117.13,117.23,116.91,116.94,168508.0,110.0732,110.1672,109.8665,109.8947,168508.0
2022-02-23 13:35:00,116.95,117.44,116.92,117.4,53599.0,109.9041,110.3645,109.8759,110.3269,53599.0
2022-02-23 13:40:00,117.4,117.6,117.31,117.46,36089.0,110.3269,110.5149,110.2424,110.3833,36089.0
2022-02-23 13:45:00,117.46,117.59,117.27,117.56,38958.0,110.3833,110.5055,110.2048,110.4773,38958.0
2022-02-23 13:50:00,117.56,117.59,116.95,117.06,44486.0,110.4773,110.5055,109.9041,110.0074,44486.0
2022-02-23 13:55:00,117.06,117.17,116.95,117.13,25072.0,110.0074,110.1108,109.9041,110.0732,25072.0
2022-02-23 14:00:00,117.11,117.3,116.94,116.98,25809.0,110.0544,110.233,109.8947,109.9322,25809.0
2022-02-23 14:05:00,117.0,117.2,117.0,117.14,28664.0,109.951,110.139,109.951,110.0826,28664.0
2022-02-23 14:10:00,117.15,117.27,117.09,117.1,34804.0,110.092,110.2048,110.0356,110.045,34804.0
2022-02-23 14:15:00,117.1,117.16,116.84,116.92,49949.0,110.045,110.1014,109.8007,109.8759,49949.0
2022-02-23 14:20:00,116.92,117.01,116.59,116.66,33230.0,109.8759,109.9604,109.5657,109.6315,33230.0
2022-02-23 14:25:00,116.66,116.69,116.47,116.51,34179.0,109.6315,109.6597,109.453,109.4906,34179.0
2022-02-23 14:30:00,116.52,116.6,116.32,116.47,47190.0,109.5,109.5751,109.312,109.453,47190.0
2022-02-23 14:35:00,116.49,116.6,116.46,116.52,24422.0,109.4718,109.5751,109.4436,109.5,24422.0
2022-02-23 14:40:00,116.5,116.52,116.22,116.27,35952.0,109.4812,109.5,109.218,109.265,35952.0
2022-02-23 14:45:00,116.28,116.6,116.24,116.45,44232.0,109.2744,109.5751,109.2368,109.4342,44232.0
2022-02-23 14:50:00,116.43,116.56,116.33,116.35,47581.0,109.4154,109.5376,109.3214,109.3402,47581.0
2022-02-23 14:55:00,116.34,116.53,116.28,116.41,38113.0,109.3308,109.5094,109.2744,109.3966,38113.0
2022-02-23 15:00:00,116.38,116.47,116.12,116.17,33592.0,109.3684,109.453,109.1241,109.1711,33592.0
2022-02-23 15:05:00,116.17,116.28,115.99,116.07,80777.0,109.1711,109.2744,109.0019,109.0771,80777.0
2022-02-23 15:10:00,116.07,116.17,115.9,116.14,67294.0,109.0771,109.1711,108.9173,109.1429,67294.0
2022-02-23 15:15:00,116.13,116.27,115.94,115.94,60173.0,109.1335,109.265,108.9549,108.9549,60173.0
2022-02-23 15:20:00,115.96,116.05,115.76,115.87,101137.0,108.9737,109.0583,108.7858,108.8891,101137.0
2022-02-23 15:25:00,115.87,116.36,115.83,116.25,76420.0,108.8891,109.3496,108.8515,109.2462,76420.0
2022-02-23 15:30:00,116.24,116.32,116.03,116.2,62707.0,109.2368,109.312,109.0395,109.1992,62707.0
2022-02-23 15:35:00,116.23,116.31,116.0,116.03,83038.0,109.2274,109.3026,109.0113,109.0395,83038.0
2022-02-23 15:40:00,116.01,116.34,116.0,116.16,112624.0,109.0207,109.3308,109.0113,109.1617,112624.0
2022-02-23 15:45:00,116.15,116.32,115.93,116.05,152592.0,109.1523,109.312,108.9455,109.0583,152592.0
2022-02-23 15:50:00,116.03,116.23,115.8,116.05,166055.0,109.0395,109.2274,108.8233,109.0583,166055.0
2022-02-23 15:55:00,116.05,116.27,115.9,115.9,353417.0,109.0583,109.265,108.9173,108.9173,353417.0
2022-02-24 09:30:00,108.0,108.4,104.38,107.23,2520482.0,101.4933,101.8692,98.0914,100.7697,2520482.0
2022-02-24 09:35:00,107.25,108.98,106.38,108.78,743148.0,100.7885,102.4142,99.9709,102.2263,743148.0
2022-02-24 09:40:00,108.79,108.79,106.17,106.5,539923.0,102.2357,102.2357,99.7735,100.0836,539923.0
2022-02-24 09:45:00,106.45,107.68,106.42,107.55,551232.0,100.0367,101.1926,100.0085,101.0704,551232.0
2022-02-24 09:50:00,107.55,108.37,107.42,107.69,646590.0,101.0704,101.841,100.9482,101.2019,646590.0
2022-02-24 09:55:00,107.68,107.76,106.9,107.1,415654.0,101.1926,101.2677,100.4595,100.6475,415654.0
2022-02-24 10:00:00,107.08,107.08,106.56,106.94,429166.0,100.6287,100.6287,100.14,100.4971,429166.0
2022-02-24 10:05:00,106.96,107.07,106.6,106.68,571784.0,100.5159,100.6193,100.1776,100.2528,571784.0
2022-02-24 10:10:00,106.68,107.05,106.27,106.89,454909.0,100.2528,100.6005,99.8675,100.4501,454909.0
2022-02-24 10:15:00,106.88,107.86,106.81,107.72,635073.0,100.4407,101.3617,100.375,101.2301,635073.0
2022-02-24 10:20:00,107.73,109.33,107.68,109.33,464597.0,101.2395,102.7431,101.1926,102.7431,464597.0
2022-02-24 10:25:00,109.32,109.57,108.81,108.81,375916.0,102.7337,102.9687,102.2545,102.2545,375916.0
2022-02-24 10:30:00,108.84,109.11,108.15,109.08,264138.0,102.2827,102.5364,101.6342,102.5082,264138.0
2022-02-24 10:35:00,109.07,109.14,108.64,108.74,262640.0,102.4988,102.5646,102.0947,102.1887,262640.0
2022-02-24 10:40:00,108.74,108.8,108.11,108.28,164228.0,102.1887,102.2451,101.5966,101.7564,164228.0
2022-02-24 10:45:00,108.27,109.07,108.11,108.85,220701.0,101.747,102.4988,101.5966,102.2921,220701.0
2022-02-24 10:50:00,108.82,108.98,108.41,108.88,175697.0,102.2639,102.4142,101.8786,102.3203,175697.0
2022-02-24 10:55:00,108.85,108.98,108.3,108.36,264025.0,102.2921,102.4142,101.7752,101.8316,264025.0
2022-02-24 11:00:00,108.41,108.58,107.73,107.76,288613.0,101.8786,102.0383,101.2395,101.2677,288613.0
2022-02-24 11:05:00,107.75,108.65,107.68,108.63,176764.0,101.2583,102.1041,101.1926,102.0853,176764.0
2022-02-24 11:10:00,108.64,109.09,108.4,108.98,203153.0,102.0947,102.5176,101.8692,102.4142,203153.0
2022-02-24 11:15:00,108.96,109.44,108.75,109.44,207756.0,102.3954,102.8465,102.1981,102.8465,207756.0
2022-02-24 11:20:00,109.42,110.0,109.16,109.83,384526.0,102.8277,103.3728,102.5834,103.213,384526.0
2022-02-24 11:25:00,109.82,109.85,108.78,108.93,185108.0,103.2036,103.2318,102.2263,102.3672,185108.0
2022-02-24 11:30:00,108.95,109.31,108.83,109.0,137888.0,102.386,102.7243,102.2733,102.433,137888.0
2022-02-24 11:35:00,109.03,109.06,108.71,108.98,225526.0,102.4612,102.4894,102.1605,102.4142,225526.0
2022-02-24 11:40:00,108.95,108.95,108.29,108.38,177948.0,102.386,102.386,101.7658,101.8504,177948.0
2022-02-24 11:45:00,108.41,108.58,107.91,108.15,257341.0,101.8786,102.0383,101.4087,101.6342,257341.0
2022-02-24 11:50:00,108.16,108.41,108.03,108.38,218793.0,101.6436,101.8786,101.5215,101.8504,218793.0
2022-02-24 11:55:00,108.36,108.89,108.27,108.81,261932.0,101.8316,102.3297,101.747,102.2545,261932.0
2022-02-24 12:00:00,108.81,108.95,108.66,108.66,97662.0,102.2545,102.386,102.1135,102.1135,97662.0
2022-02-24 12:05:00,108.65,108.75,108.41,108.44,104123.0,102.1041,102.1981,101.8786,101.9068,104123.0
2022-02-24 12:10:00,108.45,108.45,107.84,107.91,155546.0,101.9162,101.9162,101.3429,101.4087,155546.0
2022-02-24 12:15:00,107.89,108.07,107.74,107.81,189698.0,101.3899,101.5591,101.2489,101.3147,189698.0
2022-02-24 12:20:00,107.83,107.9,107.42,107.71,119429.0,101.3335,101.3993,100.9482,101.2207,119429.0
2022-02-24 12:25:00,107.75,108.42,107.69,108.41,109897.0,101.2583,101.888,101.2019,101.8786,109897.0
2022-02-24 12:30:00,108.4,108.7,108.1,108.4,130448.0,101.8692,102.1511,101.5872,101.8692,130448.0
2022-02-24 12:35:00,108.36,109.0,108.32,109.0,70222.0,101.8316,102.433,101.794,102.433,70222.0
2022-02-24 12:40:00,109.0,109.24,108.63,108.7,134582.0,102.433,102.6586,102.0853,102.1511,134582.0
2022-02-24 12:45:00,108.7,108.83,108.59,108.65,61034.0,102.1511,102.2733,102.0477,102.1041,61034.0
2022-02-24 12:50:00,108.64,108.77,108.43,108.54,70340.0,102.0947,102.2169,101.8974,102.0007,70340.0
2022-02-24 12:55:00,108.56,108.65,108.3,108.36,112045.0,102.0195,102.1041,101.7752,101.8316,112045.0
2022-02-24 13:00:00,108.37,108.47,108.26,108.47,90513.0,101.841,101.935,101.7376,101.935,90513.0
2022-02-24 13:05:00,108.46,108.75,108.42,108.7,57035.0,101.9256,102.1981,101.888,102.1511,57035.0
2022-02-24 13:10:00,108.7,108.94,108.58,108.93,73842.0,102.1511,102.3766,102.0383,102.3672,73842.0
2022-02-24 13:15:00,108.93,109.08,108.68,108.97,93462.0,102.3672,102.5082,102.1323,102.4048,93462.0
2022-02-24 13:20:00,108.95,109.14,108.81,108.82,71811.0,102.386,102.5646,102.2545,102.2639,71811.0
2022-02-24 13:25:00,108.84,108.93,108.55,108.59,72295.0,102.2827,102.3672,102.0101,102.0477,72295.0
2022-02-24 13:30:00,108.59,108.79,108.56,108.68,47834.0,102.0477,102.2357,102.0195,102.1323,47834.0
2022-02-24 13:35:00,108.68,109.29,108.63,109.25,69627.0,102.1323,102.7056,102.0853,102.668,69627.0
2022-02-24 13:40:00,109.26,109.39,108.98,108.98,78053.0,102.6774,102.7995,102.4142,102.4142,78053.0
2022-02-24 13:45:00,108.98,109.79,108.9,109.77,115854.0,102.4142,103.1754,102.339,103.1566,115854.0
2022-02-24 13:50:00,109.78,110.03,109.73,109.81,227077.0,103.166,103.401,103.119,103.1942,227077.0
2022-02-24 13:55:00,109.76,109.8,109.36,109.46,88044.0,103.1472,103.1848,102.7713,102.8653,88044.0
2022-02-24 14:00:00,109.45,109.52,108.82,109.04,86830.0,102.8559,102.9217,102.2639,102.4706,86830.0
2022-02-24 14:05:00,109.01,109.24,108.76,108.82,110121.0,102.4424,102.6586,102.2075,102.2639,110121.0
2022-02-24 14:10:00,108.83,109.44,108.83,109.42,105875.0,102.2733,102.8465,102.2733,102.8277,105875.0
2022-02-24 14:15:00,109.42,109.95,109.39,109.91,110229.0,102.8277,103.3258,102.7995,103.2882,110229.0
2022-02-24 14:20:00,109.92,110.04,109.77,109.93,111655.0,103.2976,103.4104,103.1566,103.307,111655.0
2022-02-24 14:25:00,109.96,110.13,109.68,110.01,127313.0,103.3352,103.4949,103.0721,103.3822,127313.0
2022-02-24 14:30:00,109.99,110.68,109.98,110.65,136579.0,103.3634,104.0118,103.354,103.9836,136579.0
2022-02-24 14:35:00,110.64,111.3,110.63,111.16,210230.0,103.9742,104.5945,103.9648,104.4629,210230.0
2022-02-24 14:40:00,111.16,111.28,110.81,110.87,105281.0,104.4629,104.5757,104.134,104.1904,105281.0
2022-02-24 14:45:00,110.9,111.2,110.75,111.16,92170.0,104.2186,104.5005,104.0776,104.4629,92170.0
2022-02-24 14:50:00,111.12,111.28,110.9,111.26,78396.0,104.4253,104.5757,104.2186,104.5569,78396.0
2022-02-24 14:55:00,111.24,111.25,110.8,110.87,98426.0,104.5381,104.5475,104.1246,104.1904,98426.0
2022-02-24 15:00:00,110.88,111.19,110.57,111.16,109680.0,104.1998,104.4911,103.9084,104.4629,109680.0
2022-02-24 15:05:00,111.15,111.51,111.07,111.22,123840.0,104.4535,104.7918,104.3783,104.5193,123840.0
2022-02-24 15:10:00,111.23,111.35,111.08,111.3,148904.0,104.5287,104.6414,104.3877,104.5945,148904.0
2022-02-24 15:15:00,111.29,111.4,111.02,111.36,95523.0,104.5851,104.6884,104.3313,104.6508,95523.0
2022-02-24 15:20:00,111.35,111.37,111.12,111.26,101884.0,104.6414,104.6602,104.4253,104.5569,101884.0
2022-02-24 15:25:00,111.27,111.68,111.07,111.09,196238.0,104.5663,104.9516,104.3783,104.3971,196238.0
2022-02-24 15:30:00,111.08,111.77,111.07,111.77,207300.0,104.3877,105.0361,104.3783,105.0361,207300.0
2022-02-24 15:35:00,111.8,111.94,111.66,111.76,203398.0,105.0643,105.1959,104.9328,105.0267,203398.0
2022-02-24 15:40:00,111.77,111.84,111.34,111.36,231023.0,105.0361,105.1019,104.632,104.6508,231023.0
2022-02-24 15:45:00,111.36,111.56,110.95,111.02,246356.0,104.6508,104.8388,104.2655,104.3313,246356.0
2022-02-24 15:50:00,111.03,111.58,111.01,111.46,311437.0,104.3407,104.8576,104.3219,104.7448,311437.0
2022-02-24 15:55:00,111.48,111.98,111.25,111.91,873482.0,104.7636,105.2335,104.5475,105.1677,873482.0
2022-02-25 09:30:00,112.29,113.0,111.46,112.44,978942.0,105.5248,106.192,104.7448,105.6658,978942.0
2022-02-25 09:35:00,112.41,112.75,110.89,111.36,401863.0,105.6376,105.9571,104.2092,104.6508,401863.0
2022-02-25 09:40:00,111.33,111.34,110.4,110.52,210456.0,104.6226,104.632,103.7487,103.8614,210456.0
2022-02-25 09:45:00,110.58,111.51,110.3,111.24,171409.0,103.9178,104.7918,103.6547,104.5381,171409.0
2022-02-25 09:50:00,111.2,111.68,110.32,111.16,189434.0,104.5005,104.9516,103.6735,104.4629,189434.0
2022-02-25 09:55:00,111.21,111.28,110.03,110.07,167881.0,104.5099,104.5757,103.401,103.4386,167881.0
2022-02-25 10:00:00,110.07,110.29,109.63,109.93,240764.0,103.4386,103.6453,103.0251,103.307,240764.0
2022-02-25 10:05:00,109.91,110.58,109.87,110.45,145933.0,103.2882,103.9178,103.2506,103.7957,145933.0
2022-02-25 10:10:00,110.44,110.52,109.59,109.87,239638.0,103.7863,103.8614,102.9875,103.2506,239638.0
2022-02-25 10:15:00,109.81,109.81,109.36,109.73,208063.0,103.1942,103.1942,102.7713,103.119,208063.0
2022-02-25 10:20:00,109.73,110.65,109.65,110.64,258056.0,103.119,103.9836,103.0439,103.9742,258056.0
2022-02-25 10:25:00,110.62,110.84,110.44,110.5,92298.0,103.9554,104.1622,103.7863,103.8427,92298.0
2022-02-25 10:30:00,110.51,110.89,110.37,110.52,135113.0,103.8521,104.2092,103.7205,103.8614,135113.0
2022-02-25 10:35:00,110.41,110.52,110.01,110.33,143067.0,103.7581,103.8614,103.3822,103.6829,143067.0
2022-02-25 10:40:00,110.33,110.72,110.3,110.68,144488.0,103.6829,104.0494,103.6547,104.0118,144488.0
2022-02-25 10:45:00,110.66,111.01,110.58,110.92,188015.0,103.993,104.3219,103.9178,104.2373,188015.0
2022-02-25 10:50:00,110.9,111.06,110.65,110.65,150822.0,104.2186,104.3689,103.9836,103.9836,150822.0
2022-02-25 10:55:00,110.66,111.16,110.61,110.83,121691.0,103.993,104.4629,103.946,104.1528,121691.0
2022-02-25 11:00:00,110.83,111.03,110.59,110.94,111909.0,104.1528,104.3407,103.9272,104.2561,111909.0
2022-02-25 11:05:00,110.92,110.94,110.56,110.81,67106.0,104.2373,104.2561,103.899,104.134,67106.0
2022-02-25 11:10:00,110.81,111.13,110.68,110.94,90497.0,104.134,104.4347,104.0118,104.2561,90497.0
2022-02-25 11:15:00,110.93,111.24,110.77,111.19,124788.0,104.2467,104.5381,104.0964,104.4911,124788.0
2022-02-25 11:20:00,111.17,111.21,110.96,111.07,120014.0,104.4723,104.5099,104.2749,104.3783,120014.0
2022-02-25 11:25:00,111.05,111.11,110.78,110.88,86209.0,104.3595,104.4159,104.1058,104.1998,86209.0
2022-02-25 11:30:00,110.9,111.18,110.82,111.17,74478.0,104.2186,104.4817,104.1434,104.4723,74478.0
2022-02-25 11:35:00,111.17,111.2,110.25,110.69,201213.0,104.4723,104.5005,103.6077,104.0212,201213.0
2022-02-25 11:40:00,110.71,110.84,110.51,110.58,77569.0,104.04,104.1622,103.8521,103.9178,77569.0
2022-02-25 11:45:00,110.57,110.74,110.47,110.69,156662.0,103.9084,104.0682,103.8145,104.0212,156662.0
2022-02-25 11:50:00,110.69,110.96,110.62,110.79,92216.0,104.0212,104.2749,103.9554,104.1152,92216.0
2022-02-25 11:55:00,110.75,110.94,110.72,110.89,90275.0,104.0776,104.2561,104.0494,104.2092,90275.0
2022-02-25 12:00:00,110.89,111.27,110.84,111.14,126217.0,104.2092,104.5663,104.1622,104.4441,126217.0
2022-02-25 12:05:00,111.16,111.18,110.9,110.93,92002.0,104.4629,104.4817,104.2186,104.2467,92002.0
2022-02-25 12:10:00,110.92,111.16,110.74,110.82,88317.0,104.2373,104.4629,104.0682,104.1434,88317.0
2022-02-25 12:15:00,110.84,111.13,110.78,111.07,76119.0,104.1622,104.4347,104.1058,104.3783,76119.0
2022-02-25 12:20:00,111.07,111.07,110.77,110.86,72562.0,104.3783,104.3783,104.0964,104.181,72562.0
2022-02-25 12:25:00,110.82,111.06,110.72,111.01,69657.0,104.1434,104.3689,104.0494,104.3219,69657.0
2022-02-25 12:30:00,111.03,111.3,111.0,111.22,127855.0,104.3407,104.5945,104.3125,104.5193,127855.0
2022-02-25 12:35:00,111.21,111.32,110.99,111.18,166704.0,104.5099,104.6133,104.3031,104.4817,166704.0
2022-02-25 12:40:00,111.17,111.25,111.08,111.14,57777.0,104.4723,104.5475,104.3877,104.4441,57777.0
2022-02-25 12:45:00,111.13,111.14,110.77,110.77,84344.0,104.4347,104.4441,104.0964,104.0964,84344.0
2022-02-25 12:50:00,110.78,110.78,110.41,110.41,77977.0,104.1058,104.1058,103.7581,103.7581,77977.0
2022-02-25 12:55:00,110.43,110.55,110.19,110.4,142059.0,103.7769,103.8896,103.5513,103.7487,142059.0
2022-02-25 13:00:00,110.4,110.66,110.39,110.5,51686.0,103.7487,103.993,103.7393,103.8427,51686.0
2022-02-25 13:05:00,110.47,110.51,110.25,110.31,46329.0,103.8145,103.8521,103.6077,103.6641,46329.0
2022-02-25 13:10:00,110.33,110.36,110.07,110.21,80367.0,103.6829,103.7111,103.4386,103.5701,80367.0
2022-02-25 13:15:00,110.21,110.35,110.04,110.31,69341.0,103.5701,103.7017,103.4104,103.6641,69341.0
2022-02-25 13:20:00,110.3,110.3,110.18,110.26,43747.0,103.6547,103.6547,103.5419,103.6171,43747.0
2022-02-25 13:25:00,110.28,110.47,110.26,110.44,38848.0,103.6359,103.8145,103.6171,103.7863,38848.0
2022-02-25 13:30:00,110.43,110.59,110.42,110.53,46690.0,103.7769,103.9272,103.7675,103.8708,46690.0
2022-02-25 13:35:00,110.54,110.66,110.49,110.61,56137.0,103.8802,103.993,103.8333,103.946,56137.0
2022-02-25 13:40:00,110.64,110.8,110.56,110.76,79334.0,103.9742,104.1246,103.899,104.087,79334.0
2022-02-25 13:45:00,110.76,110.77,110.47,110.58,52606.0,104.087,104.0964,103.8145,103.9178,52606.0
2022-02-25 13:50:00,110.55,110.59,110.31,110.33,79414.0,103.8896,103.9272,103.6641,103.6829,79414.0
2022-02-25 13:55:00,110.33,110.38,110.02,110.29,95894.0,103.6829,103.7299,103.3916,103.6453,95894.0
2022-02-25 14:00:00,110.34,110.5,110.15,110.43,89182.0,103.6923,103.8427,103.5137,103.7769,89182.0
2022-02-25 14:05:00,110.42,110.53,110.08,110.14,71465.0,103.7675,103.8708,103.448,103.5043,71465.0
2022-02-25 14:10:00,110.14,110.21,110.01,110.11,83763.0,103.5043,103.5701,103.3822,103.4761,83763.0
2022-02-25 14:15:00,110.11,110.25,110.09,110.18,66796.0,103.4761,103.6077,103.4574,103.5419,66796.0
2022-02-25 14:20:00,110.17,110.5,110.14,110.5,154270.0,103.5325,103.8427,103.5043,103.8427,154270.0
2022-02-25 14:25:00,110.46,110.61,110.4,110.45,78262.0,103.8051,103.946,103.7487,103.7957,78262.0
2022-02-25 14:30:00,110.44,110.66,110.2,110.28,88251.0,103.7863,103.993,103.5607,103.6359,88251.0
2022-02-25 14:35:00,110.26,110.56,110.26,110.47,73767.0,103.6171,103.899,103.6171,103.8145,73767.0
2022-02-25 14:40:00,110.45,110.61,110.33,110.52,88878.0,103.7957,103.946,103.6829,103.8614,88878.0
2022-02-25 14:45:00,110.53,110.6,110.42,110.42,50864.0,103.8708,103.9366,103.7675,103.7675,50864.0
2022-02-25 14:50:00,110.42,110.48,110.25,110.39,102697.0,103.7675,103.8239,103.6077,103.7393,102697.0
2022-02-25 14:55:00,110.39,110.65,110.37,110.51,61570.0,103.7393,103.9836,103.7205,103.8521,61570.0
2022-02-25 15:00:00,110.49,110.51,110.32,110.48,84578.0,103.8333,103.8521,103.6735,103.8239,84578.0
2022-02-25 15:05:00,110.48,110.6,110.43,110.49,71059.0,103.8239,103.9366,103.7769,103.8333,71059.0
2022-02-25 15:10:00,110.5,110.6,110.41,110.59,70744.0,103.8427,103.9366,103.7581,103.9272,70744.0
2022-02-25 15:15:00,110.59,110.75,110.52,110.73,67564.0,103.9272,104.0776,103.8614,104.0588,67564.0
2022-02-25 15:20:00,110.74,110.88,110.63,110.81,82813.0,104.0682,104.1998,103.9648,104.134,82813.0
2022-02-25 15:25:00,110.8,110.87,110.63,110.69,95110.0,104.1246,104.1904,103.9648,104.0212,95110.0
2022-02-25 15:30:00,110.68,110.82,110.66,110.66,115245.0,104.0118,104.1434,103.993,103.993,115245.0
2022-02-25 15:35:00,110.64,110.88,110.62,110.84,137951.0,103.9742,104.1998,103.9554,104.1622,137951.0
2022-02-25 15:40:00,110.83,110.98,110.73,110.92,134332.0,104.1528,104.2937,104.0588,104.2373,134332.0
2022-02-25 15:45:00,110.91,111.16,110.87,111.01,191827.0,104.228,104.4629,104.1904,104.3219,191827.0
2022-02-25 15:50:00,111.03,111.15,110.95,111.06,298025.0,104.3407,104.4535,104.2655,104.3689,298025.0
2022-02-25 15:55:00,111.06,111.25,111.01,111.25,596433.0,104.3689,104.5475,104.3219,104.5475,596433.0
2022-02-28 09:30:00,109.37,109.77,108.75,109.32,807842.0,102.7807,103.1566,102.1981,102.7337,807842.0
2022-02-28 09:35:00,109.36,109.5,108.25,108.37,519074.0,102.7713,102.9029,101.7282,101.841,519074.0
2022-02-28 09:40:00,108.33,108.48,107.85,107.94,332402.0,101.8034,101.9444,101.3523,101.4369,332402.0
2022-02-28 09:45:00,107.92,108.18,107.51,107.86,350836.0,101.4181,101.6624,101.0328,101.3617,350836.0
2022-02-28 09:50:00,107.84,108.1,107.26,107.86,385389.0,101.3429,101.5872,100.7979,101.3617,385389.0
2022-02-28 09:55:00,107.87,108.1,107.64,108.04,275110.0,101.3711,101.5872,101.155,101.5309,275110.0
2022-02-28 10:00:00,108.0,108.27,107.69,107.75,206179.0,101.4933,101.747,101.2019,101.2583,206179.0
2022-02-28 10:05:00,107.76,107.9,107.4,107.52,238467.0,101.2677,101.3993,100.9294,101.0422,238467.0
2022-02-28 10:10:00,107.54,107.55,106.87,106.92,354381.0,101.061,101.0704,100.4314,100.4783,354381.0
2022-02-28 10:15:00,106.92,107.14,106.81,106.88,243145.0,100.4783,100.6851,100.375,100.4407,243145.0
2022-02-28 10:20:00,106.88,106.93,106.19,106.19,457292.0,100.4407,100.4877,99.7923,99.7923,457292.0
2022-02-28 10:25:00,106.19,106.47,105.84,106.16,489176.0,99.7923,100.0555,99.4634,99.7641,489176.0
2022-02-28 10:30:00,106.16,106.74,106.15,106.22,434409.0,99.7641,100.3092,99.7547,99.8205,434409.0
2022-02-28 10:35:00,106.23,107.07,106.06,107.03,646157.0,99.8299,100.6193,99.6702,100.5817,646157.0
2022-02-28 10:40:00,107.03,107.72,107.02,107.27,579582.0,100.5817,101.2301,100.5723,100.8073,579582.0
2022-02-28 10:45:00,107.26,107.31,106.89,106.98,286399.0,100.7979,100.8448,100.4501,100.5347,286399.0
2022-02-28 10:50:00,106.99,107.43,106.89,107.31,255249.0,100.5441,100.9576,100.4501,100.8448,255249.0
2022-02-28 10:55:00,107.32,107.81,107.29,107.33,318391.0,100.8542,101.3147,100.826,100.8636,318391.0
2022-02-28 11:00:00,107.36,107.65,107.08,107.58,287463.0,100.8918,101.1644,100.6287,101.0986,287463.0
2022-02-28 11:05:00,107.56,107.65,106.96,106.99,199484.0,101.0798,101.1644,100.5159,100.5441,199484.0
2022-02-28 11:10:00,106.99,107.6,106.93,107.32,143460.0,100.5441,101.1174,100.4877,100.8542,143460.0
2022-02-28 11:15:00,107.33,107.78,107.21,107.67,153561.0,100.8636,101.2865,100.7509,101.1832,153561.0
2022-02-28 11:20:00,107.66,108.13,107.65,108.11,260395.0,101.1738,101.6154,101.1644,101.5966,260395.0
2022-02-28 11:25:00,108.1,108.15,107.83,107.85,174000.0,101.5872,101.6342,101.3335,101.3523,174000.0
2022-02-28 11:30:00,107.86,108.01,107.76,107.76,228023.0,101.3617,101.5027,101.2677,101.2677,228023.0
2022-02-28 11:35:00,107.75,108.11,107.74,107.9,135387.0,101.2583,101.5966,101.2489,101.3993,135387.0
2022-02-28 11:40:00,107.89,108.03,107.84,107.97,134806.0,101.3899,101.5215,101.3429,101.4651,134806.0
2022-02-28 11:45:00,107.98,108.01,107.77,107.85,102402.0,101.4745,101.5027,101.2771,101.3523,102402.0
2022-02-28 11:50:00,107.87,107.88,107.69,107.77,120946.0,101.3711,101.3805,101.2019,101.2771,120946.0
2022-02-28 11:55:00,107.77,107.93,107.76,107.84,90477.0,101.2771,101.4275,101.2677,101.3429,90477.0
2022-02-28 12:00:00,107.83,107.97,107.74,107.78,112410.0,101.3335,101.4651,101.2489,101.2865,112410.0
2022-02-28 12:05:00,107.79,107.79,107.08,107.12,144251.0,101.2959,101.2959,100.6287,100.6663,144251.0
2022-02-28 12:10:00,107.12,107.12,106.73,106.82,233213.0,100.6663,100.6663,100.2998,100.3844,233213.0
2022-02-28 12:15:00,106.8,106.85,106.57,106.76,238443.0,100.3656,100.4126,100.1494,100.328,238443.0
2022-02-28 12:20:00,106.76,106.88,106.49,106.71,156984.0,100.328,100.4407,100.0742,100.281,156984.0
2022-02-28 12:25:00,106.73,106.89,106.68,106.81,144244.0,100.2998,100.4501,100.2528,100.375,144244.0
2022-02-28 12:30:00,106.81,106.84,106.52,106.56,98246.0,100.375,100.4032,100.1024,100.14,98246.0
2022-02-28 12:35:00,106.58,106.82,106.54,106.61,115881.0,100.1588,100.3844,100.1212,100.187,115881.0
2022-02-28 12:40:00,106.62,106.68,106.43,106.44,85044.0,100.1964,100.2528,100.0179,100.0273,85044.0
2022-02-28 12:45:00,106.45,106.54,106.3,106.32,105704.0,100.0367,100.1212,99.8957,99.9145,105704.0
2022-02-28 12:50:00,106.33,106.35,106.01,106.06,202688.0,99.9239,99.9427,99.6232,99.6702,202688.0
2022-02-28 12:55:00,106.07,106.08,105.95,106.07,259166.0,99.6795,99.6889,99.5668,99.6795,259166.0
2022-02-28 13:00:00,106.07,106.23,106.01,106.03,181895.0,99.6795,99.8299,99.6232,99.642,181895.0
2022-02-28 13:05:00,106.03,106.39,105.98,106.27,207958.0,99.642,99.9803,99.595,99.8675,207958.0
2022-02-28 13:10:00,106.26,106.26,106.08,106.21,189867.0,99.8581,99.8581,99.6889,99.8111,189867.0
2022-02-28 13:15:00,106.22,106.23,105.8,105.85,226817.0,99.8205,99.8299,99.4258,99.4728,226817.0
2022-02-28 13:20:00,105.84,106.16,105.82,106.15,245475.0,99.4634,99.7641,99.4446,99.7547,245475.0
2022-02-28 13:25:00,106.14,106.38,106.09,106.28,193967.0,99.7453,99.9709,99.6983,99.8769,193967.0
2022-02-28 13:30:00,106.26,106.43,106.16,106.27,194851.0,99.8581,100.0179,99.7641,99.8675,194851.0
2022-02-28 13:35:00,106.27,106.45,106.24,106.45,117984.0,99.8675,100.0367,99.8393,100.0367,117984.0
2022-02-28 13:40:00,106.46,106.64,106.38,106.56,163685.0,100.0461,100.2152,99.9709,100.14,163685.0
2022-02-28 13:45:00,106.57,106.65,106.27,106.51,139797.0,100.1494,100.2246,99.8675,100.093,139797.0
2022-02-28 13:50:00,106.51,106.68,106.31,106.48,153371.0,100.093,100.2528,99.9051,100.0648,153371.0
2022-02-28 13:55:00,106.47,106.47,106.29,106.36,101844.0,100.0555,100.0555,99.8863,99.9521,101844.0
2022-02-28 14:00:00,106.34,106.34,105.83,105.88,138855.0,99.9333,99.9333,99.454,99.501,138855.0
2022-02-28 14:05:00,105.89,105.93,105.58,105.59,191844.0,99.5104,99.548,99.2191,99.2285,191844.0
2022-02-28 14:10:00,105.59,105.79,105.46,105.68,273167.0,99.2285,99.4164,99.1063,99.313,273167.0
2022-02-28 14:15:00,105.67,105.87,105.55,105.85,121181.0,99.3036,99.4916,99.1909,99.4728,121181.0
2022-02-28 14:20:00,105.85,105.85,105.48,105.53,137588.0,99.4728,99.4728,99.1251,99.1721,137588.0
2022-02-28 14:25:00,105.55,105.64,105.42,105.47,118991.0,99.1909,99.2755,99.0687,99.1157,118991.0
2022-02-28 14:30:00,105.45,105.55,105.33,105.35,270425.0,99.0969,99.1909,98.9841,99.0029,270425.0
2022-02-28 14:35:00,105.36,105.48,105.18,105.22,949437.0,99.0123,99.1251,98.8432,98.8808,949437.0
2022-02-28 14:40:00,105.21,105.46,105.13,105.35,470580.0,98.8714,99.1063,98.7962,99.0029,470580.0
2022-02-28 14:45:00,105.38,105.46,105.26,105.31,210628.0,99.0311,99.1063,98.9184,98.9653,210628.0
2022-02-28 14:50:00,105.34,105.43,105.25,105.3,224473.0,98.9935,99.0781,98.909,98.9559,224473.0
2022-02-28 14:55:00,105.29,105.5,105.27,105.41,146460.0,98.9465,99.1439,98.9277,99.0593,146460.0
2022-02-28 15:00:00,105.41,105.43,105.21,105.22,143006.0,99.0593,99.0781,98.8714,98.8808,143006.0
2022-02-28 15:05:00,105.22,105.24,105.0,105.19,209030.0,98.8808,98.8996,98.674,98.8526,209030.0
2022-02-28 15:10:00,105.19,105.58,105.13,105.34,209723.0,98.8526,99.2191,98.7962,98.9935,209723.0
2022-02-28 15:15:00,105.34,105.64,105.33,105.56,257095.0,98.9935,99.2755,98.9841,99.2003,257095.0
2022-02-28 15:20:00,105.57,106.04,105.57,105.91,240629.0,99.2097,99.6514,99.2097,99.5292,240629.0
2022-02-28 15:25:00,105.91,106.13,105.86,105.93,267861.0,99.5292,99.7359,99.4822,99.548,267861.0
2022-02-28 15:30:00,105.93,105.94,105.61,105.65,163696.0,99.548,99.5574,99.2473,99.2849,163696.0
2022-02-28 15:35:00,105.65,105.67,105.51,105.65,164549.0,99.2849,99.3036,99.1533,99.2849,164549.0
2022-02-28 15:40:00,105.65,105.78,105.59,105.69,350219.0,99.2849,99.407,99.2285,99.3224,350219.0
2022-02-28 15:45:00,105.69,106.21,105.68,106.14,462303.0,99.3224,99.8111,99.313,99.7453,462303.0
2022-02-28 15:50:00,106.14,106.61,106.1,106.58,643692.0,99.7453,100.187,99.7077,100.1588,643692.0
2022-02-28 15:55:00,106.58,107.02,106.57,106.97,1147845.0,100.1588,100.5723,100.1494,100.5253,1147845.0
2022-03-01 09:30:00,110.0,110.0,108.97,109.43,1386176.0,103.3728,103.3728,102.4048,102.8371,1386176.0
2022-03-01 09:35:00,109.44,110.3,109.39,109.64,648860.0,102.8465,103.6547,102.7995,103.0345,648860.0
2022-03-01 09:40:00,109.65,110.08,109.6,109.96,473719.0,103.0439,103.448,102.9969,103.3352,473719.0
2022-03-01 09:45:00,109.96,110.29,109.77,110.26,596967.0,103.3352,103.6453,103.1566,103.6171,596967.0
2022-03-01 09:50:00,110.27,110.51,109.92,110.22,523684.0,103.6265,103.8521,103.2976,103.5795,523684.0
2022-03-01 09:55:00,110.22,110.26,110.05,110.18,274441.0,103.5795,103.6171,103.4198,103.5419,274441.0
2022-03-01 10:00:00,110.18,110.47,110.05,110.36,307611.0,103.5419,103.8145,103.4198,103.7111,307611.0
2022-03-01 10:05:00,110.35,110.53,110.21,110.32,437642.0,103.7017,103.8708,103.5701,103.6735,437642.0
2022-03-01 10:10:00,110.32,110.32,109.3,109.46,298008.0,103.6735,103.6735,102.715,102.8653,298008.0
2022-03-01 10:15:00,109.44,110.4,109.44,110.3,344787.0,102.8465,103.7487,102.8465,103.6547,344787.0
2022-03-01 10:20:00,110.32,110.69,110.31,110.56,234560.0,103.6735,104.0212,103.6641,103.899,234560.0
2022-03-01 10:25:00,110.57,110.74,110.55,110.69,135750.0,103.9084,104.0682,103.8896,104.0212,135750.0
2022-03-01 10:30:00,110.68,110.83,110.59,110.67,206072.0,104.0118,104.1528,103.9272,104.0024,206072.0
2022-03-01 10:35:00,110.67,110.69,110.49,110.5,151507.0,104.0024,104.0212,103.8333,103.8427,151507.0
2022-03-01 10:40:00,110.53,110.54,110.2,110.22,163227.0,103.8708,103.8802,103.5607,103.5795,163227.0
2022-03-01 10:45:00,110.2,110.51,110.16,110.29,147486.0,103.5607,103.8521,103.5231,103.6453,147486.0
2022-03-01 10:50:00,110.29,110.4,110.09,110.25,135056.0,103.6453,103.7487,103.4574,103.6077,135056.0
2022-03-01 10:55:00,110.27,110.43,110.0,110.19,280701.0,103.6265,103.7769,103.3728,103.5513,280701.0
2022-03-01 11:00:00,110.17,110.43,110.12,110.31,96211.0,103.5325,103.7769,103.4855,103.6641,96211.0
2022-03-01 11:05:00,110.31,110.4,110.09,110.23,91372.0,103.6641,103.7487,103.4574,103.5889,91372.0
2022-03-01 11:10:00,110.25,110.46,110.14,110.41,137266.0,103.6077,103.8051,103.5043,103.7581,137266.0
2022-03-01 11:15:00,110.41,110.49,110.13,110.18,99497.0,103.7581,103.8333,103.4949,103.5419,99497.0
2022-03-01 11:20:00,110.16,110.3,110.05,110.13,128619.0,103.5231,103.6547,103.4198,103.4949,128619.0
2022-03-01 11:25:00,110.11,110.12,109.51,109.56,118868.0,103.4761,103.4855,102.9123,102.9593,118868.0
2022-03-01 11:30:00,109.57,110.0,108.95,109.02,253287.0,102.9687,103.3728,102.386,102.4518,253287.0
2022-03-01 11:35:00,109.03,109.2,108.85,108.96,147436.0,102.4612,102.621,102.2921,102.3954,147436.0
2022-03-01 11:40:00,108.96,109.13,108.88,109.13,71797.0,102.3954,102.5552,102.3203,102.5552,71797.0
2022-03-01 11:45:00,109.13,109.13,108.71,108.86,68876.0,102.5552,102.5552,102.1605,102.3015,68876.0
2022-03-01 11:50:00,108.88,108.91,108.64,108.7,85668.0,102.3203,102.3484,102.0947,102.1511,85668.0
2022-03-01 11:55:00,108.71,108.71,108.37,108.55,73138.0,102.1605,102.1605,101.841,102.0101,73138.0
2022-03-01 12:00:00,108.54,108.67,108.3,108.35,105502.0,102.0007,102.1229,101.7752,101.8222,105502.0
2022-03-01 12:05:00,108.37,108.69,108.23,108.31,110587.0,101.841,102.1417,101.7094,101.7846,110587.0
2022-03-01 12:10:00,108.31,108.49,108.06,108.47,117760.0,101.7846,101.9538,101.5497,101.935,117760.0
2022-03-01 12:15:00,108.47,108.75,108.4,108.63,84422.0,101.935,102.1981,101.8692,102.0853,84422.0
2022-03-01 12:20:00,108.63,108.73,108.47,108.56,79275.0,102.0853,102.1793,101.935,102.0195,79275.0
2022-03-01 12:25:00,108.56,108.62,108.32,108.43,181018.0,102.0195,102.0759,101.794,101.8974,181018.0
2022-03-01 12:30:00,108.43,108.43,108.05,108.07,101016.0,101.8974,101.8974,101.5403,101.5591,101016.0
2022-03-01 12:35:00,108.08,108.2,107.93,107.96,159216.0,101.5685,101.6812,101.4275,101.4557,159216.0
2022-03-01 12:40:00,107.97,108.24,107.94,108.24,105397.0,101.4651,101.7188,101.4369,101.7188,105397.0
2022-03-01 12:45:00,108.22,108.46,108.09,108.4,41557.0,101.7,101.9256,101.5778,101.8692,41557.0
2022-03-01 12:50:00,108.39,108.48,108.26,108.33,46825.0,101.8598,101.9444,101.7376,101.8034,46825.0
2022-03-01 12:55:00,108.33,108.42,108.18,108.38,39987.0,101.8034,101.888,101.6624,101.8504,39987.0
2022-03-01 13:00:00,108.35,108.43,108.12,108.21,42096.0,101.8222,101.8974,101.606,101.6906,42096.0
2022-03-01 13:05:00,108.19,108.2,107.95,107.98,96565.0,101.6718,101.6812,101.4463,101.4745,96565.0
2022-03-01 13:10:00,107.99,107.99,107.76,107.83,57138.0,101.4839,101.4839,101.2677,101.3335,57138.0
2022-03-01 13:15:00,107.84,107.84,107.71,107.76,61014.0,101.3429,101.3429,101.2207,101.2677,61014.0
2022-03-01 13:20:00,107.74,107.87,107.6,107.61,63133.0,101.2489,101.3711,101.1174,101.1268,63133.0
2022-03-01 13:25:00,107.61,107.65,107.18,107.19,114235.0,101.1268,101.1644,100.7227,100.7321,114235.0
2022-03-01 13:30:00,107.19,107.42,107.1,107.26,177806.0,100.7321,100.9482,100.6475,100.7979,177806.0
2022-03-01 13:35:00,107.24,107.48,107.15,107.33,130558.0,100.7791,101.0046,100.6945,100.8636,130558.0
2022-03-01 13:40:00,107.33,107.41,107.17,107.2,87545.0,100.8636,100.9388,100.7133,100.7415,87545.0
2022-03-01 13:45:00,107.19,107.34,107.05,107.12,80132.0,100.7321,100.873,100.6005,100.6663,80132.0
2022-03-01 13:50:00,107.11,107.3,107.08,107.2,87961.0,100.6569,100.8354,100.6287,100.7415,87961.0
2022-03-01 13:55:00,107.18,107.33,107.1,107.2,128926.0,100.7227,100.8636,100.6475,100.7415,128926.0
2022-03-01 14:00:00,107.2,107.3,107.06,107.24,109296.0,100.7415,100.8354,100.6099,100.7791,109296.0
2022-03-01 14:05:00,107.23,107.37,107.09,107.23,195115.0,100.7697,100.9012,100.6381,100.7697,195115.0
2022-03-01 14:10:00,107.23,107.26,107.08,107.19,150894.0,100.7697,100.7979,100.6287,100.7321,150894.0
2022-03-01 14:15:00,107.19,107.53,107.06,107.53,194662.0,100.7321,101.0516,100.6099,101.0516,194662.0
2022-03-01 14:20:00,107.54,107.95,107.29,107.86,232526.0,101.061,101.4463,100.826,101.3617,232526.0
2022-03-01 14:25:00,107.86,107.87,107.67,107.73,80795.0,101.3617,101.3711,101.1832,101.2395,80795.0
2022-03-01 14:30:00,107.71,107.8,107.64,107.68,103722.0,101.2207,101.3053,101.155,101.1926,103722.0
2022-03-01 14:35:00,107.69,107.95,107.64,107.95,96695.0,101.2019,101.4463,101.155,101.4463,96695.0
2022-03-01 14:40:00,107.94,108.09,107.92,108.07,124727.0,101.4369,101.5778,101.4181,101.5591,124727.0
2022-03-01 14:45:00,108.07,108.1,107.8,107.83,130142.0,101.5591,101.5872,101.3053,101.3335,130142.0
2022-03-01 14:50:00,107.83,107.83,107.52,107.55,102557.0,101.3335,101.3335,101.0422,101.0704,102557.0
2022-03-01 14:55:00,107.55,107.65,107.44,107.64,85052.0,101.0704,101.1644,100.967,101.155,85052.0
2022-03-01 15:00:00,107.65,108.21,107.56,108.21,72395.0,101.1644,101.6906,101.0798,101.6906,72395.0
2022-03-01 15:05:00,108.23,108.47,108.23,108.31,96166.0,101.7094,101.935,101.7094,101.7846,96166.0
2022-03-01 15:10:00,108.33,108.37,107.88,108.0,116711.0,101.8034,101.841,101.3805,101.4933,116711.0
2022-03-01 15:15:00,108.0,108.09,107.84,107.88,104109.0,101.4933,101.5778,101.3429,101.3805,104109.0
2022-03-01 15:20:00,107.88,107.95,107.71,107.86,97704.0,101.3805,101.4463,101.2207,101.3617,97704.0
2022-03-01 15:25:00,107.85,107.95,107.68,107.7,111032.0,101.3523,101.4463,101.1926,101.2113,111032.0
2022-03-01 15:30:00,107.68,107.96,107.6,107.93,217235.0,101.1926,101.4557,101.1174,101.4275,217235.0
2022-03-01 15:35:00,107.93,108.04,107.86,108.01,246877.0,101.4275,101.5309,101.3617,101.5027,246877.0
2022-03-01 15:40:00,108.01,108.02,107.63,107.67,281354.0,101.5027,101.5121,101.1456,101.1832,281354.0
2022-03-01 15:45:00,107.67,107.8,107.33,107.39,336289.0,101.1832,101.3053,100.8636,100.92,336289.0
2022-03-01 15:50:00,107.35,107.75,107.24,107.64,402872.0,100.8824,101.2583,100.7791,101.155,402872.0
2022-03-01 15:55:00,107.64,108.27,107.62,108.01,827632.0,101.155,101.747,101.1362,101.5027,827632.0
2022-03-02 09:30:00,108.4,109.03,108.22,108.3,456249.0,101.8692,102.4612,101.7,101.7752,456249.0
2022-03-02 09:35:00,108.3,108.84,108.18,108.57,283167.0,101.7752,102.2827,101.6624,102.0289,283167.0
2022-03-02 09:40:00,108.57,108.68,108.18,108.35,353860.0,102.0289,102.1323,101.6624,101.8222,353860.0
2022-03-02 09:45:00,108.37,108.89,108.18,108.79,344510.0,101.841,102.3297,101.6624,102.2357,344510.0
2022-03-02 09:50:00,108.78,108.93,108.37,108.71,318899.0,102.2263,102.3672,101.841,102.1605,318899.0
2022-03-02 09:55:00,108.73,108.85,108.5,108.72,155388.0,102.1793,102.2921,101.9631,102.1699,155388.0
2022-03-02 10:00:00,108.74,109.02,108.67,108.88,143208.0,102.1887,102.4518,102.1229,102.3203,143208.0
2022-03-02 10:05:00,108.9,109.03,108.14,108.17,218580.0,102.339,102.4612,101.6248,101.653,218580.0
2022-03-02 10:10:00,108.18,108.45,107.93,108.08,187339.0,101.6624,101.9162,101.4275,101.5685,187339.0
2022-03-02 10:15:00,108.09,108.33,108.02,108.24,115428.0,101.5778,101.8034,101.5121,101.7188,115428.0
2022-03-02 10:20:00,108.23,108.49,108.15,108.23,90159.0,101.7094,101.9538,101.6342,101.7094,90159.0
2022-03-02 10:25:00,108.24,108.81,107.93,108.66,199134.0,101.7188,102.2545,101.4275,102.1135,199134.0
2022-03-02 10:30:00,108.66,108.98,108.37,108.38,203708.0,102.1135,102.4142,101.841,101.8504,203708.0
2022-03-02 10:35:00,108.39,108.65,108.32,108.4,101125.0,101.8598,102.1041,101.794,101.8692,101125.0
2022-03-02 10:40:00,108.4,108.54,108.09,108.18,147520.0,101.8692,102.0007,101.5778,101.6624,147520.0
2022-03-02 10:45:00,108.21,108.33,107.86,108.23,157309.0,101.6906,101.8034,101.3617,101.7094,157309.0
2022-03-02 10:50:00,108.29,108.36,108.0,108.02,139975.0,101.7658,101.8316,101.4933,101.5121,139975.0
2022-03-02 10:55:00,108.01,108.18,107.93,108.06,74961.0,101.5027,101.6624,101.4275,101.5497,74961.0
2022-03-02 11:00:00,108.06,108.92,107.97,108.87,128028.0,101.5497,102.3578,101.4651,102.3109,128028.0
2022-03-02 11:05:00,108.87,109.14,108.7,108.94,66562.0,102.3109,102.5646,102.1511,102.3766,66562.0
2022-03-02 11:10:00,108.98,109.27,108.89,109.25,235439.0,102.4142,102.6868,102.3297,102.668,235439.0
2022-03-02 11:15:00,109.25,109.51,109.17,109.4,99679.0,102.668,102.9123,102.5928,102.8089,99679.0
2022-03-02 11:20:00,109.41,109.48,109.18,109.27,72328.0,102.8183,102.8841,102.6022,102.6868,72328.0
2022-03-02 11:25:00,109.26,109.34,109.18,109.21,64180.0,102.6774,102.7525,102.6022,102.6304,64180.0
2022-03-02 11:30:00,109.22,109.72,109.22,109.37,181498.0,102.6398,103.1096,102.6398,102.7807,181498.0
2022-03-02 11:35:00,109.39,109.42,109.18,109.34,78864.0,102.7995,102.8277,102.6022,102.7525,78864.0
2022-03-02 11:40:00,109.34,109.4,109.06,109.06,59170.0,102.7525,102.8089,102.4894,102.4894,59170.0
2022-03-02 11:45:00,109.06,109.27,109.03,109.12,58521.0,102.4894,102.6868,102.4612,102.5458,58521.0
2022-03-02 11:50:00,109.09,109.12,108.93,108.98,147209.0,102.5176,102.5458,102.3672,102.4142,147209.0
2022-03-02 11:55:00,108.97,109.11,108.91,109.09,91466.0,102.4048,102.5364,102.3484,102.5176,91466.0
2022-03-02 12:00:00,109.08,109.41,109.01,109.3,53737.0,102.5082,102.8183,102.4424,102.715,53737.0
2022-03-02 12:05:00,109.26,109.43,109.12,109.41,49392.0,102.6774,102.8371,102.5458,102.8183,49392.0
2022-03-02 12:10:00,109.41,109.56,109.28,109.51,180591.0,102.8183,102.9593,102.6962,102.9123,180591.0
2022-03-02 12:15:00,109.53,109.56,109.3,109.47,76679.0,102.9311,102.9593,102.715,102.8747,76679.0
2022-03-02 12:20:00,109.5,109.55,109.3,109.32,56597.0,102.9029,102.9499,102.715,102.7337,56597.0
2022-03-02 12:25:00,109.32,109.39,109.15,109.39,46844.0,102.7337,102.7995,102.574,102.7995,46844.0
2022-03-02 12:30:00,109.4,109.49,109.29,109.42,37317.0,102.8089,102.8935,102.7056,102.8277,37317.0
2022-03-02 12:35:00,109.4,109.47,109.25,109.39,47775.0,102.8089,102.8747,102.668,102.7995,47775.0
2022-03-02 12:40:00,109.41,109.46,109.21,109.28,76913.0,102.8183,102.8653,102.6304,102.6962,76913.0
2022-03-02 12:45:00,109.31,109.31,109.11,109.14,51962.0,102.7243,102.7243,102.5364,102.5646,51962.0
2022-03-02 12:50:00,109.14,109.15,108.94,109.09,53310.0,102.5646,102.574,102.3766,102.5176,53310.0
2022-03-02 12:55:00,109.08,109.29,109.01,109.27,97753.0,102.5082,102.7056,102.4424,102.6868,97753.0
2022-03-02 13:00:00,109.26,109.53,109.25,109.5,70984.0,102.6774,102.9311,102.668,102.9029,70984.0
2022-03-02 13:05:00,109.5,109.67,109.44,109.6,62047.0,102.9029,103.0627,102.8465,102.9969,62047.0
2022-03-02 13:10:00,109.6,109.72,109.48,109.59,69824.0,102.9969,103.1096,102.8841,102.9875,69824.0
2022-03-02 13:15:00,109.61,109.65,109.5,109.57,45802.0,103.0063,103.0439,102.9029,102.9687,45802.0
2022-03-02 13:20:00,109.57,109.83,109.56,109.65,91702.0,102.9687,103.213,102.9593,103.0439,91702.0
2022-03-02 13:25:00,109.65,109.72,109.45,109.48,93602.0,103.0439,103.1096,102.8559,102.8841,93602.0
2022-03-02 13:30:00,109.48,109.69,109.43,109.69,95215.0,102.8841,103.0815,102.8371,103.0815,95215.0
2022-03-02 13:35:00,109.7,109.9,109.49,109.85,96114.0,103.0909,103.2788,102.8935,103.2318,96114.0
2022-03-02 13:40:00,109.86,109.87,109.59,109.73,57863.0,103.2412,103.2506,102.9875,103.119,57863.0
2022-03-02 13:45:00,109.73,109.76,109.54,109.6,62376.0,103.119,103.1472,102.9405,102.9969,62376.0
2022-03-02 13:50:00,109.6,109.76,109.59,109.7,79088.0,102.9969,103.1472,102.9875,103.0909,79088.0
2022-03-02 13:55:00,109.69,109.75,109.57,109.6,34020.0,103.0815,103.1378,102.9687,102.9969,34020.0
2022-03-02 14:00:00,109.64,109.65,109.51,109.58,64353.0,103.0345,103.0439,102.9123,102.9781,64353.0
2022-03-02 14:05:00,109.56,109.75,109.53,109.72,49785.0,102.9593,103.1378,102.9311,103.1096,49785.0
2022-03-02 14:10:00,109.71,109.88,109.7,109.8,38807.0,103.1002,103.26,103.0909,103.1848,38807.0
2022-03-02 14:15:00,109.82,109.97,109.73,109.95,102534.0,103.2036,103.3446,103.119,103.3258,102534.0
2022-03-02 14:20:00,109.95,109.97,109.67,109.82,80343.0,103.3258,103.3446,103.0627,103.2036,80343.0
2022-03-02 14:25:00,109.82,109.88,109.65,109.86,61821.0,103.2036,103.26,103.0439,103.2412,61821.0
2022-03-02 14:30:00,109.85,109.86,109.67,109.78,62179.0,103.2318,103.2412,103.0627,103.166,62179.0
2022-03-02 14:35:00,109.79,109.9,109.74,109.82,73096.0,103.1754,103.2788,103.1284,103.2036,73096.0
2022-03-02 14:40:00,109.84,109.94,109.78,109.8,88197.0,103.2224,103.3164,103.166,103.1848,88197.0
2022-03-02 14:45:00,109.8,109.89,109.68,109.7,77453.0,103.1848,103.2694,103.0721,103.0909,77453.0
2022-03-02 14:50:00,109.7,109.77,109.49,109.52,78397.0,103.0909,103.1566,102.8935,102.9217,78397.0
2022-03-02 14:55:00,109.55,109.64,109.4,109.44,59941.0,102.9499,103.0345,102.8089,102.8465,59941.0
2022-03-02 15:00:00,109.43,109.56,109.41,109.42,93862.0,102.8371,102.9593,102.8183,102.8277,93862.0
2022-03-02 15:05:00,109.41,109.51,109.32,109.34,78482.0,102.8183,102.9123,102.7337,102.7525,78482.0
2022-03-02 15:10:00,109.32,109.38,109.18,109.22,61907.0,102.7337,102.7901,102.6022,102.6398,61907.0
2022-03-02 15:15:00,109.25,109.3,109.16,109.22,133519.0,102.668,102.715,102.5834,102.6398,133519.0
2022-03-02 15:20:00,109.21,109.4,109.15,109.34,75185.0,102.6304,102.8089,102.574,102.7525,75185.0
2022-03-02 15:25:00,109.35,109.68,109.35,109.63,146413.0,102.7619,103.0721,102.7619,103.0251,146413.0
2022-03-02 15:30:00,109.62,109.73,109.55,109.63,218083.0,103.0157,103.119,102.9499,103.0251,218083.0
2022-03-02 15:35:00,109.64,109.77,109.6,109.63,161295.0,103.0345,103.1566,102.9969,103.0251,161295.0
2022-03-02 15:40:00,109.63,109.78,109.53,109.77,169953.0,103.0251,103.166,102.9311,103.1566,169953.0
2022-03-02 15:45:00,109.77,109.79,109.65,109.75,231747.0,103.1566,103.1754,103.0439,103.1378,231747.0
2022-03-02 15:50:00,109.75,109.81,109.6,109.7,404782.0,103.1378,103.1942,102.9969,103.0909,404782.0
2022-03-02 15:55:00,109.67,109.83,109.57,109.6,725310.0,103.0627,103.213,102.9687,102.9969,725310.0
2022-03-03 09:30:00,109.91,110.0,109.28,109.31,402569.0,103.2882,103.3728,102.6962,102.7243,402569.0
2022-03-03 09:35:00,109.31,109.34,108.49,108.61,252417.0,102.7243,102.7525,101.9538,102.0665,252417.0
2022-03-03 09:40:00,108.6,108.77,108.34,108.41,113211.0,102.0571,102.2169,101.8128,101.8786,113211.0
2022-03-03 09:45:00,108.41,108.84,108.28,108.3,113315.0,101.8786,102.2827,101.7564,101.7752,113315.0
2022-03-03 09:50:00,108.31,108.46,108.08,108.2,118752.0,101.7846,101.9256,101.5685,101.6812,118752.0
2022-03-03 09:55:00,108.18,108.73,108.16,108.59,94102.0,101.6624,102.1793,101.6436,102.0477,94102.0
2022-03-03 10:00:00,108.57,108.99,108.55,108.6,124797.0,102.0289,102.4236,102.0101,102.0571,124797.0
2022-03-03 10:05:00,108.6,108.71,108.23,108.57,111400.0,102.0571,102.1605,101.7094,102.0289,111400.0
2022-03-03 10:10:00,108.57,108.72,108.36,108.67,107100.0,102.0289,102.1699,101.8316,102.1229,107100.0
2022-03-03 10:15:00,108.68,108.68,108.15,108.4,171086.0,102.1323,102.1323,101.6342,101.8692,171086.0
2022-03-03 10:20:00,108.4,108.5,108.21,108.31,73676.0,101.8692,101.9631,101.6906,101.7846,73676.0
2022-03-03 10:25:00,108.32,108.55,108.2,108.53,87171.0,101.794,102.0101,101.6812,101.9913,87171.0
2022-03-03 10:30:00,108.54,108.69,108.4,108.59,87326.0,102.0007,102.1417,101.8692,102.0477,87326.0
2022-03-03 10:35:00,108.58,108.64,108.07,108.1,99296.0,102.0383,102.0947,101.5591,101.5872,99296.0
2022-03-03 10:40:00,108.12,108.3,107.81,107.86,205772.0,101.606,101.7752,101.3147,101.3617,205772.0
2022-03-03 10:45:00,107.88,108.11,107.6,108.11,229345.0,101.3805,101.5966,101.1174,101.5966,229345.0
2022-03-03 10:50:00,108.11,108.14,107.89,107.92,69013.0,101.5966,101.6248,101.3899,101.4181,69013.0
2022-03-03 10:55:00,107.9,107.94,107.74,107.84,105142.0,101.3993,101.4369,101.2489,101.3429,105142.0
2022-03-03 11:00:00,107.84,108.1,107.79,108.09,76504.0,101.3429,101.5872,101.2959,101.5778,76504.0
2022-03-03 11:05:00,108.12,108.22,107.88,108.18,69910.0,101.606,101.7,101.3805,101.6624,69910.0
2022-03-03 11:10:00,108.17,108.25,108.01,108.05,62783.0,101.653,101.7282,101.5027,101.5403,62783.0
2022-03-03 11:15:00,108.04,108.22,107.88,108.22,137312.0,101.5309,101.7,101.3805,101.7,137312.0
2022-03-03 11:20:00,108.24,108.5,108.22,108.45,93881.0,101.7188,101.9631,101.7,101.9162,93881.0
2022-03-03 11:25:00,108.46,108.46,108.2,108.25,55058.0,101.9256,101.9256,101.6812,101.7282,55058.0
2022-03-03 11:30:00,108.21,108.34,108.08,108.31,55706.0,101.6906,101.8128,101.5685,101.7846,55706.0
2022-03-03 11:35:00,108.3,108.45,108.07,108.23,102523.0,101.7752,101.9162,101.5591,101.7094,102523.0
2022-03-03 11:40:00,108.25,108.56,108.15,108.46,76838.0,101.7282,102.0195,101.6342,101.9256,76838.0
2022-03-03 11:45:00,108.45,108.47,108.25,108.29,63949.0,101.9162,101.935,101.7282,101.7658,63949.0
2022-03-03 11:50:00,108.27,108.52,108.21,108.35,147954.0,101.747,101.9819,101.6906,101.8222,147954.0
2022-03-03 11:55:00,108.35,108.58,108.08,108.33,93585.0,101.8222,102.0383,101.5685,101.8034,93585.0
2022-03-03 12:00:00,108.34,108.42,108.2,108.31,41469.0,101.8128,101.888,101.6812,101.7846,41469.0
2022-03-03 12:05:00,108.33,108.45,108.17,108.45,55877.0,101.8034,101.9162,101.653,101.9162,55877.0
2022-03-03 12:10:00,108.43,108.59,108.39,108.52,116745.0,101.8974,102.0477,101.8598,101.9819,116745.0
2022-03-03 12:15:00,108.53,108.76,108.39,108.66,65751.0,101.9913,102.2075,101.8598,102.1135,65751.0
2022-03-03 12:20:00,108.68,108.71,108.44,108.53,42622.0,102.1323,102.1605,101.9068,101.9913,42622.0
2022-03-03 12:25:00,108.55,108.58,108.25,108.32,41646.0,102.0101,102.0383,101.7282,101.794,41646.0
2022-03-03 12:30:00,108.34,109.44,108.3,109.41,117320.0,101.8128,102.8465,101.7752,102.8183,117320.0
2022-03-03 12:35:00,109.39,109.62,109.11,109.16,80381.0,102.7995,103.0157,102.5364,102.5834,80381.0
2022-03-03 12:40:00,109.17,109.22,108.86,109.13,69654.0,102.5928,102.6398,102.3015,102.5552,69654.0
2022-03-03 12:45:00,109.13,109.2,108.89,109.1,48390.0,102.5552,102.621,102.3297,102.527,48390.0
2022-03-03 12:50:00,109.09,109.23,108.97,109.16,45929.0,102.5176,102.6492,102.4048,102.5834,45929.0
2022-03-03 12:55:00,109.17,109.43,109.14,109.31,49274.0,102.5928,102.8371,102.5646,102.7243,49274.0
2022-03-03 13:00:00,109.32,109.45,109.22,109.35,29769.0,102.7337,102.8559,102.6398,102.7619,29769.0
2022-03-03 13:05:00,109.36,109.54,109.28,109.29,33387.0,102.7713,102.9405,102.6962,102.7056,33387.0
2022-03-03 13:10:00,109.28,109.36,109.2,109.27,28176.0,102.6962,102.7713,102.621,102.6868,28176.0
2022-03-03 13:15:00,109.27,109.61,109.27,109.53,45509.0,102.6868,103.0063,102.6868,102.9311,45509.0
2022-03-03 13:20:00,109.52,109.56,109.33,109.4,29457.0,102.9217,102.9593,102.7431,102.8089,29457.0
2022-03-03 13:25:00,109.4,109.42,109.21,109.26,46018.0,102.8089,102.8277,102.6304,102.6774,46018.0
2022-03-03 13:30:00,109.27,109.27,109.05,109.11,37693.0,102.6868,102.6868,102.48,102.5364,37693.0
2022-03-03 13:35:00,109.13,109.28,109.07,109.09,33604.0,102.5552,102.6962,102.4988,102.5176,33604.0
2022-03-03 13:40:00,109.09,109.19,108.96,109.09,43800.0,102.5176,102.6116,102.3954,102.5176,43800.0
2022-03-03 13:45:00,109.09,109.28,109.04,109.21,39101.0,102.5176,102.6962,102.4706,102.6304,39101.0
2022-03-03 13:50:00,109.21,109.33,109.16,109.19,30133.0,102.6304,102.7431,102.5834,102.6116,30133.0
2022-03-03 13:55:00,109.25,109.36,109.17,109.22,41258.0,102.668,102.7713,102.5928,102.6398,41258.0
2022-03-03 14:00:00,109.22,109.41,109.17,109.22,29721.0,102.6398,102.8183,102.5928,102.6398,29721.0
2022-03-03 14:05:00,109.22,109.23,109.06,109.1,45872.0,102.6398,102.6492,102.4894,102.527,45872.0
2022-03-03 14:10:00,109.09,109.45,108.97,109.41,49136.0,102.5176,102.8559,102.4048,102.8183,49136.0
2022-03-03 14:15:00,109.4,109.41,109.25,109.31,39798.0,102.8089,102.8183,102.668,102.7243,39798.0
2022-03-03 14:20:00,109.3,109.31,109.07,109.12,39570.0,102.715,102.7243,102.4988,102.5458,39570.0
2022-03-03 14:25:00,109.13,109.2,109.05,109.18,33168.0,102.5552,102.621,102.48,102.6022,33168.0
2022-03-03 14:30:00,109.16,109.18,109.03,109.1,67732.0,102.5834,102.6022,102.4612,102.527,67732.0
2022-03-03 14:35:00,109.09,109.12,109.0,109.06,48811.0,102.5176,102.5458,102.433,102.4894,48811.0
2022-03-03 14:40:00,109.07,109.12,108.87,108.95,80031.0,102.4988,102.5458,102.3109,102.386,80031.0
2022-03-03 14:45:00,108.95,109.02,108.86,108.87,92444.0,102.386,102.4518,102.3015,102.3109,92444.0
2022-03-03 14:50:00,108.86,109.2,108.78,108.99,104818.0,102.3015,102.621,102.2263,102.4236,104818.0
2022-03-03 14:55:00,108.98,109.04,108.78,108.84,56110.0,102.4142,102.4706,102.2263,102.2827,56110.0
2022-03-03 15:00:00,108.82,108.82,108.6,108.63,85376.0,102.2639,102.2639,102.0571,102.0853,85376.0
2022-03-03 15:05:00,108.65,108.8,108.59,108.63,60467.0,102.1041,102.2451,102.0477,102.0853,60467.0
2022-03-03 15:10:00,108.65,108.69,108.42,108.49,97760.0,102.1041,102.1417,101.888,101.9538,97760.0
2022-03-03 15:15:00,108.49,108.69,108.34,108.62,111582.0,101.9538,102.1417,101.8128,102.0759,111582.0
2022-03-03 15:20:00,108.62,108.71,108.54,108.67,78699.0,102.0759,102.1605,102.0007,102.1229,78699.0
2022-03-03 15:25:00,108.69,108.9,108.64,108.87,93526.0,102.1417,102.339,102.0947,102.3109,93526.0
2022-03-03 15:30:00,108.86,108.86,108.42,108.48,144155.0,102.3015,102.3015,101.888,101.9444,144155.0
2022-03-03 15:35:00,108.47,108.74,108.46,108.74,116379.0,101.935,102.1887,101.9256,102.1887,116379.0
2022-03-03 15:40:00,108.73,108.73,108.47,108.49,120061.0,102.1793,102.1793,101.935,101.9538,120061.0
2022-03-03 15:45:00,108.48,108.68,108.4,108.68,209339.0,101.9444,102.1323,101.8692,102.1323,209339.0
2022-03-03 15:50:00,108.67,109.07,108.51,108.93,265593.0,102.1229,102.4988,101.9725,102.3672,265593.0
2022-03-03 15:55:00,108.93,109.03,108.71,108.79,501608.0,102.3672,102.4612,102.1605,102.2357,501608.0
2022-03-04 09:30:00,107.0,107.97,107.0,107.64,442398.0,100.5535,101.4651,100.5535,101.155,442398.0
2022-03-04 09:35:00,107.65,108.12,107.51,107.65,149373.0,101.1644,101.606,101.0328,101.1644,149373.0
2022-03-04 09:40:00,107.69,107.69,106.84,107.04,228574.0,101.2019,101.2019,100.4032,100.5911,228574.0
2022-03-04 09:45:00,107.03,107.16,106.8,106.83,175296.0,100.5817,100.7039,100.3656,100.3938,175296.0
2022-03-04 09:50:00,106.82,107.36,106.75,107.1,113458.0,100.3844,100.8918,100.3186,100.6475,113458.0
2022-03-04 09:55:00,107.09,107.86,106.94,107.75,95164.0,100.6381,101.3617,100.4971,101.2583,95164.0
2022-03-04 10:00:00,107.73,107.92,107.19,107.42,97952.0,101.2395,101.4181,100.7321,100.9482,97952.0
2022-03-04 10:05:00,107.39,107.44,107.07,107.09,136596.0,100.92,100.967,100.6193,100.6381,136596.0
2022-03-04 10:10:00,107.11,107.4,106.88,107.05,216726.0,100.6569,100.9294,100.4407,100.6005,216726.0
2022-03-04 10:15:00,107.04,107.09,106.9,107.07,170262.0,100.5911,100.6381,100.4595,100.6193,170262.0
2022-03-04 10:20:00,107.06,107.16,106.9,106.96,110713.0,100.6099,100.7039,100.4595,100.5159,110713.0
2022-03-04 10:25:00,106.96,107.15,106.78,106.83,141864.0,100.5159,100.6945,100.3468,100.3938,141864.0
2022-03-04 10:30:00,106.82,106.83,106.27,106.28,430410.0,100.3844,100.3938,99.8675,99.8769,430410.0
2022-03-04 10:35:00,106.27,106.94,106.27,106.44,144569.0,99.8675,100.4971,99.8675,100.0273,144569.0
2022-03-04 10:40:00,106.42,106.5,106.25,106.31,123327.0,100.0085,100.0836,99.8487,99.9051,123327.0
2022-03-04 10:45:00,106.32,106.36,105.99,106.02,328475.0,99.9145,99.9521,99.6044,99.6326,328475.0
2022-03-04 10:50:00,106.01,106.26,105.91,106.05,119108.0,99.6232,99.8581,99.5292,99.6608,119108.0
2022-03-04 10:55:00,106.05,106.11,105.76,105.8,131261.0,99.6608,99.7171,99.3882,99.4258,131261.0
2022-03-04 11:00:00,105.8,106.1,105.52,105.53,217144.0,99.4258,99.7077,99.1627,99.1721,217144.0
2022-03-04 11:05:00,105.54,105.59,105.41,105.48,147303.0,99.1815,99.2285,99.0593,99.1251,147303.0
2022-03-04 11:10:00,105.47,105.53,105.25,105.41,151540.0,99.1157,99.1721,98.909,99.0593,151540.0
2022-03-04 11:15:00,105.41,105.75,105.27,105.45,248498.0,99.0593,99.3788,98.9277,99.0969,248498.0
2022-03-04 11:20:00,105.45,105.46,105.18,105.35,149814.0,99.0969,99.1063,98.8432,99.0029,149814.0
2022-03-04 11:25:00,105.34,105.57,105.22,105.4,202574.0,98.9935,99.2097,98.8808,99.0499,202574.0
2022-03-04 11:30:00,105.39,105.65,105.14,105.15,336362.0,99.0405,99.2849,98.8056,98.815,336362.0
2022-03-04 11:35:00,105.16,105.86,105.01,105.77,262810.0,98.8244,99.4822,98.6834,99.3976,262810.0
2022-03-04 11:40:00,105.73,106.2,105.7,105.81,193933.0,99.36,99.8017,99.3318,99.4352,193933.0
2022-03-04 11:45:00,105.81,105.86,105.63,105.8,63757.0,99.4352,99.4822,99.2661,99.4258,63757.0
2022-03-04 11:50:00,105.81,105.91,105.52,105.54,100968.0,99.4352,99.5292,99.1627,99.1815,100968.0
2022-03-04 11:55:00,105.57,105.64,105.4,105.42,75565.0,99.2097,99.2755,99.0499,99.0687,75565.0
2022-03-04 12:00:00,105.42,105.5,105.32,105.43,71918.0,99.0687,99.1439,98.9747,99.0781,71918.0
2022-03-04 12:05:00,105.41,105.57,105.25,105.46,65831.0,99.0593,99.2097,98.909,99.1063,65831.0
2022-03-04 12:10:00,105.46,106.07,105.46,105.94,68853.0,99.1063,99.6795,99.1063,99.5574,68853.0
2022-03-04 12:15:00,105.92,106.2,105.86,105.94,64384.0,99.5386,99.8017,99.4822,99.5574,64384.0
2022-03-04 12:20:00,105.92,105.93,105.46,105.47,64869.0,99.5386,99.548,99.1063,99.1157,64869.0
2022-03-04 12:25:00,105.48,105.73,105.39,105.68,98408.0,99.1251,99.36,99.0405,99.313,98408.0
2022-03-04 12:30:00,105.67,105.73,105.57,105.68,92659.0,99.3036,99.36,99.2097,99.313,92659.0
2022-03-04 12:35:00,105.66,105.73,105.4,105.52,67786.0,99.2943,99.36,99.0499,99.1627,67786.0
2022-03-04 12:40:00,105.53,105.59,105.22,105.22,103422.0,99.1721,99.2285,98.8808,98.8808,103422.0
2022-03-04 12:45:00,105.22,105.3,105.14,105.3,91267.0,98.8808,98.9559,98.8056,98.9559,91267.0
2022-03-04 12:50:00,105.3,105.55,105.26,105.32,67742.0,98.9559,99.1909,98.9184,98.9747,67742.0
2022-03-04 12:55:00,105.3,105.48,105.28,105.35,83726.0,98.9559,99.1251,98.9371,99.0029,83726.0
2022-03-04 13:00:00,105.34,105.83,105.33,105.76,96598.0,98.9935,99.454,98.9841,99.3882,96598.0
2022-03-04 13:05:00,105.76,105.78,105.62,105.69,56607.0,99.3882,99.407,99.2567,99.3224,56607.0
2022-03-04 13:10:00,105.69,105.72,105.43,105.43,61192.0,99.3224,99.3506,99.0781,99.0781,61192.0
2022-03-04 13:15:00,105.42,105.53,105.19,105.2,78213.0,99.0687,99.1721,98.8526,98.862,78213.0
2022-03-04 13:20:00,105.21,105.36,105.14,105.14,57316.0,98.8714,99.0123,98.8056,98.8056,57316.0
2022-03-04 13:25:00,105.16,105.21,105.03,105.04,98167.0,98.8244,98.8714,98.7022,98.7116,98167.0
2022-03-04 13:30:00,105.04,105.17,105.0,105.1,178342.0,98.7116,98.8338,98.674,98.768,178342.0
2022-03-04 13:35:00,105.09,105.54,105.08,105.53,90680.0,98.7586,99.1815,98.7492,99.1721,90680.0
2022-03-04 13:40:00,105.54,105.54,105.15,105.15,79837.0,99.1815,99.1815,98.815,98.815,79837.0
2022-03-04 13:45:00,105.15,105.17,105.0,105.08,206282.0,98.815,98.8338,98.674,98.7492,206282.0
2022-03-04 13:50:00,105.09,105.18,105.04,105.15,56309.0,98.7586,98.8432,98.7116,98.815,56309.0
2022-03-04 13:55:00,105.14,105.21,104.92,104.92,105963.0,98.8056,98.8714,98.5988,98.5988,105963.0
2022-03-04 14:00:00,104.94,105.0,104.7,104.82,167580.0,98.6176,98.674,98.3921,98.5049,167580.0
2022-03-04 14:05:00,104.81,104.87,104.7,104.82,154532.0,98.4955,98.5518,98.3921,98.5049,154532.0
2022-03-04 14:10:00,104.83,104.83,104.65,104.67,110494.0,98.5143,98.5143,98.3451,98.3639,110494.0
2022-03-04 14:15:00,104.69,104.71,104.59,104.63,104947.0,98.3827,98.4015,98.2887,98.3263,104947.0
2022-03-04 14:20:00,104.64,104.89,104.61,104.8,86143.0,98.3357,98.5706,98.3075,98.4861,86143.0
2022-03-04 14:25:00,104.78,104.85,104.51,104.53,129694.0,98.4673,98.5331,98.2135,98.2323,129694.0
2022-03-04 14:30:00,104.53,104.75,104.43,104.59,142239.0,98.2323,98.4391,98.1384,98.2887,142239.0
2022-03-04 14:35:00,104.6,104.65,104.4,104.46,95559.0,98.2981,98.3451,98.1102,98.1665,95559.0
2022-03-04 14:40:00,104.46,104.47,104.13,104.22,163452.0,98.1665,98.1759,97.8564,97.941,163452.0
2022-03-04 14:45:00,104.22,104.32,104.02,104.05,166969.0,97.941,98.035,97.7531,97.7812,166969.0
2022-03-04 14:50:00,104.04,104.21,104.0,104.18,220050.0,97.7719,97.9316,97.7343,97.9034,220050.0
2022-03-04 14:55:00,104.17,104.27,104.16,104.2,280376.0,97.894,97.988,97.8846,97.9222,280376.0
2022-03-04 15:00:00,104.2,104.61,104.2,104.5,148671.0,97.9222,98.3075,97.9222,98.2041,148671.0
2022-03-04 15:05:00,104.5,104.57,104.23,104.25,217780.0,98.2041,98.2699,97.9504,97.9692,217780.0
2022-03-04 15:10:00,104.25,104.31,104.06,104.09,129387.0,97.9692,98.0256,97.7906,97.8188,129387.0
2022-03-04 15:15:00,104.11,104.29,104.09,104.09,163744.0,97.8376,98.0068,97.8188,97.8188,163744.0
2022-03-04 15:20:00,104.09,104.26,103.93,104.02,249655.0,97.8188,97.9786,97.6685,97.7531,249655.0
2022-03-04 15:25:00,104.02,104.4,103.99,104.01,184270.0,97.7531,98.1102,97.7249,97.7437,184270.0
2022-03-04 15:30:00,104.0,104.03,103.8,103.89,239368.0,97.7343,97.7625,97.5463,97.6309,239368.0
2022-03-04 15:35:00,103.89,104.05,103.89,104.05,239217.0,97.6309,97.7812,97.6309,97.7812,239217.0
2022-03-04 15:40:00,104.04,104.39,104.04,104.23,252144.0,97.7719,98.1008,97.7719,97.9504,252144.0
2022-03-04 15:45:00,104.23,104.35,104.11,104.28,340146.0,97.9504,98.0632,97.8376,97.9974,340146.0
2022-03-04 15:50:00,104.28,104.97,104.28,104.95,370992.0,97.9974,98.6458,97.9974,98.627,370992.0
2022-03-04 15:55:00,104.94,105.14,104.86,105.06,618764.0,98.6176,98.8056,98.5424,98.7304,618764.0
2022-03-07 09:30:00,103.29,104.09,102.73,103.49,1033909.0,97.067,97.8188,96.5408,97.255,1033909.0
2022-03-07 09:35:00,103.5,103.57,102.45,103.14,737676.0,97.2644,97.3302,96.2776,96.9261,737676.0
2022-03-07 09:40:00,103.11,103.17,102.13,102.47,563685.0,96.8979,96.9543,95.9769,96.2964,563685.0
2022-03-07 09:45:00,102.45,103.0,102.21,102.55,406859.0,96.2776,96.7945,96.0521,96.3716,406859.0
2022-03-07 09:50:00,102.56,102.89,102.31,102.82,212563.0,96.381,96.6911,96.1461,96.6254,212563.0
2022-03-07 09:55:00,102.83,102.96,102.18,102.22,268803.0,96.6348,96.7569,96.0239,96.0615,268803.0
2022-03-07 10:00:00,102.2,102.52,102.11,102.39,252249.0,96.0427,96.3434,95.9581,96.2213,252249.0
2022-03-07 10:05:00,102.37,102.75,102.19,102.3,225862.0,96.2025,96.5596,96.0333,96.1367,225862.0
2022-03-07 10:10:00,102.25,102.35,101.78,101.82,413711.0,96.0897,96.1837,95.648,95.6856,413711.0
2022-03-07 10:15:00,101.82,101.87,101.08,101.11,669114.0,95.6856,95.7326,94.9902,95.0184,669114.0
2022-03-07 10:20:00,101.12,101.58,101.05,101.09,363042.0,95.0278,95.4601,94.962,94.9996,363042.0
2022-03-07 10:25:00,101.07,101.22,100.78,101.02,354845.0,94.9808,95.1218,94.7083,94.9338,354845.0
2022-03-07 10:30:00,101.01,101.58,100.93,101.42,286463.0,94.9244,95.4601,94.8492,95.3097,286463.0
2022-03-07 10:35:00,101.4,101.68,101.35,101.52,213039.0,95.2909,95.554,95.2439,95.4037,213039.0
2022-03-07 10:40:00,101.5,101.67,101.0,101.07,256669.0,95.3849,95.5446,94.915,94.9808,256669.0
2022-03-07 10:45:00,101.08,101.23,100.83,100.98,379180.0,94.9902,95.1311,94.7552,94.8962,379180.0
2022-03-07 10:50:00,100.98,100.98,100.56,100.83,470586.0,94.8962,94.8962,94.5015,94.7552,470586.0
2022-03-07 10:55:00,100.84,101.81,100.83,101.79,261948.0,94.7646,95.6762,94.7552,95.6574,261948.0
2022-03-07 11:00:00,101.79,101.85,101.45,101.62,140015.0,95.6574,95.7138,95.3379,95.4977,140015.0
2022-03-07 11:05:00,101.61,102.05,101.61,101.99,313589.0,95.4883,95.9017,95.4883,95.8454,313589.0
2022-03-07 11:10:00,101.99,102.18,101.95,101.98,292152.0,95.8454,96.0239,95.8078,95.836,292152.0
2022-03-07 11:15:00,101.97,102.76,101.97,102.7,306657.0,95.8266,96.569,95.8266,96.5126,306657.0
2022-03-07 11:20:00,102.69,102.75,102.44,102.5,315748.0,96.5032,96.5596,96.2682,96.3246,315748.0
2022-03-07 11:25:00,102.51,102.56,101.79,101.83,241571.0,96.334,96.381,95.6574,95.695,241571.0
2022-03-07 11:30:00,101.84,102.0,101.59,101.64,172628.0,95.7044,95.8548,95.4695,95.5164,172628.0
2022-03-07 11:35:00,101.64,101.66,100.8,101.58,154493.0,95.5164,95.5352,94.7271,95.4601,154493.0
2022-03-07 11:40:00,101.58,101.71,101.32,101.54,178800.0,95.4601,95.5822,95.2157,95.4225,178800.0
2022-03-07 11:45:00,101.53,101.75,101.42,101.45,263544.0,95.4131,95.6198,95.3097,95.3379,263544.0
2022-03-07 11:50:00,101.44,101.56,101.1,101.14,237324.0,95.3285,95.4413,95.009,95.0466,237324.0
2022-03-07 11:55:00,101.15,101.36,101.02,101.28,118437.0,95.056,95.2533,94.9338,95.1781,118437.0
2022-03-07 12:00:00,101.27,101.31,101.09,101.17,125196.0,95.1687,95.2063,94.9996,95.0748,125196.0
2022-03-07 12:05:00,101.16,101.29,101.11,101.18,97425.0,95.0654,95.1875,95.0184,95.0842,97425.0
2022-03-07 12:10:00,101.18,101.51,101.16,101.35,143348.0,95.0842,95.3943,95.0654,95.2439,143348.0
2022-03-07 12:15:00,101.33,101.37,101.21,101.36,170503.0,95.2251,95.2627,95.1124,95.2533,170503.0
2022-03-07 12:20:00,101.34,101.37,101.05,101.14,96322.0,95.2345,95.2627,94.962,95.0466,96322.0
2022-03-07 12:25:00,101.14,101.32,101.11,101.23,75226.0,95.0466,95.2157,95.0184,95.1311,75226.0
2022-03-07 12:30:00,101.22,101.25,101.11,101.22,65768.0,95.1218,95.1499,95.0184,95.1218,65768.0
2022-03-07 12:35:00,101.22,101.27,100.93,100.95,155109.0,95.1218,95.1687,94.8492,94.868,155109.0
2022-03-07 12:40:00,100.95,101.07,100.76,100.79,174923.0,94.868,94.9808,94.6895,94.7177,174923.0
2022-03-07 12:45:00,100.79,101.21,100.77,101.13,176365.0,94.7177,95.1124,94.6989,95.0372,176365.0
2022-03-07 12:50:00,101.1,101.22,100.79,100.82,162512.0,95.009,95.1218,94.7177,94.7458,162512.0
2022-03-07 12:55:00,100.82,100.87,100.62,100.67,142299.0,94.7458,94.7928,94.5579,94.6049,142299.0
2022-03-07 13:00:00,100.67,101.11,100.64,100.87,159813.0,94.6049,95.0184,94.5767,94.7928,159813.0
2022-03-07 13:05:00,100.85,100.9,100.6,100.66,67011.0,94.774,94.821,94.5391,94.5955,67011.0
2022-03-07 13:10:00,100.66,100.69,100.47,100.6,185885.0,94.5955,94.6237,94.4169,94.5391,185885.0
2022-03-07 13:15:00,100.6,100.77,100.49,100.61,89260.0,94.5391,94.6989,94.4357,94.5485,89260.0
2022-03-07 13:20:00,100.6,100.81,100.55,100.66,79304.0,94.5391,94.7365,94.4921,94.5955,79304.0
2022-03-07 13:25:00,100.68,100.83,100.6,100.67,65998.0,94.6143,94.7552,94.5391,94.6049,65998.0
2022-03-07 13:30:00,100.66,100.69,100.24,100.3,120221.0,94.5955,94.6237,94.2008,94.2572,120221.0
2022-03-07 13:35:00,100.3,100.86,100.3,100.81,73520.0,94.2572,94.7834,94.2572,94.7365,73520.0
2022-03-07 13:40:00,100.78,101.0,100.7,100.82,66277.0,94.7083,94.915,94.6331,94.7458,66277.0
2022-03-07 13:45:00,100.82,101.01,100.61,100.67,105151.0,94.7458,94.9244,94.5485,94.6049,105151.0
2022-03-07 13:50:00,100.71,100.85,100.33,100.4,114520.0,94.6425,94.774,94.2854,94.3512,114520.0
2022-03-07 13:55:00,100.38,100.44,100.23,100.24,182764.0,94.3324,94.3887,94.1914,94.2008,182764.0
2022-03-07 14:00:00,100.23,100.32,100.0,100.09,351973.0,94.1914,94.276,93.9753,94.0598,351973.0
2022-03-07 14:05:00,100.1,100.26,100.0,100.05,186071.0,94.0692,94.2196,93.9753,94.0222,186071.0
2022-03-07 14:10:00,100.06,100.16,100.02,100.03,229071.0,94.0316,94.1256,93.994,94.0034,229071.0
2022-03-07 14:15:00,100.05,100.17,100.0,100.15,212518.0,94.0222,94.135,93.9753,94.1162,212518.0
2022-03-07 14:20:00,100.14,100.16,100.01,100.04,164260.0,94.1068,94.1256,93.9846,94.0128,164260.0
2022-03-07 14:25:00,100.05,100.08,99.85,99.92,324353.0,94.0222,94.0504,93.8343,93.9001,324353.0
2022-03-07 14:30:00,99.92,100.03,99.71,99.76,286141.0,93.9001,94.0034,93.7027,93.7497,286141.0
2022-03-07 14:35:00,99.76,99.79,99.62,99.72,192539.0,93.7497,93.7779,93.6181,93.7121,192539.0
2022-03-07 14:40:00,99.72,99.86,99.63,99.64,162654.0,93.7121,93.8437,93.6275,93.6369,162654.0
2022-03-07 14:45:00,99.64,99.64,99.43,99.45,250647.0,93.6369,93.6369,93.4396,93.4584,250647.0
2022-03-07 14:50:00,99.44,99.52,99.14,99.45,290289.0,93.449,93.5242,93.1671,93.4584,290289.0
2022-03-07 14:55:00,99.46,99.64,99.44,99.59,153780.0,93.4678,93.6369,93.449,93.59,153780.0
2022-03-07 15:00:00,99.6,99.65,99.41,99.52,217007.0,93.5994,93.6463,93.4208,93.5242,217007.0
2022-03-07 15:05:00,99.52,99.54,99.31,99.44,198670.0,93.5242,93.543,93.3268,93.449,198670.0
2022-03-07 15:10:00,99.44,99.5,99.09,99.28,292661.0,93.449,93.5054,93.1201,93.2986,292661.0
2022-03-07 15:15:00,99.28,99.5,99.05,99.1,260616.0,93.2986,93.5054,93.0825,93.1295,260616.0
2022-03-07 15:20:00,99.1,99.43,99.08,99.43,226312.0,93.1295,93.4396,93.1107,93.4396,226312.0
2022-03-07 15:25:00,99.44,99.74,99.43,99.65,210056.0,93.449,93.7309,93.4396,93.6463,210056.0
2022-03-07 15:30:00,99.64,99.76,99.54,99.65,238417.0,93.6369,93.7497,93.543,93.6463,238417.0
2022-03-07 15:35:00,99.67,99.76,99.54,99.6,214346.0,93.6651,93.7497,93.543,93.5994,214346.0
2022-03-07 15:40:00,99.6,99.68,99.35,99.48,468856.0,93.5994,93.6745,93.3644,93.4866,468856.0
2022-03-07 15:45:00,99.48,99.73,99.16,99.7,515975.0,93.4866,93.7215,93.1859,93.6933,515975.0
2022-03-07 15:50:00,99.69,99.75,99.45,99.54,430065.0,93.6839,93.7403,93.4584,93.543,430065.0
2022-03-07 15:55:00,99.54,99.68,99.29,99.29,913989.0,93.543,93.6745,93.308,93.308,913989.0
2022-03-08 09:30:00,100.21,100.58,99.35,99.45,1070804.0,94.1726,94.5203,93.3644,93.4584,1070804.0
2022-03-08 09:35:00,99.45,100.48,99.35,99.92,367740.0,93.4584,94.4263,93.3644,93.9001,367740.0
2022-03-08 09:40:00,99.9,100.19,99.63,99.82,283422.0,93.8813,94.1538,93.6275,93.8061,283422.0
2022-03-08 09:45:00,99.81,99.89,99.39,99.51,278289.0,93.7967,93.8719,93.402,93.5148,278289.0
2022-03-08 09:50:00,99.51,99.69,99.27,99.53,402058.0,93.5148,93.6839,93.2892,93.5336,402058.0
2022-03-08 09:55:00,99.51,99.82,99.42,99.79,213719.0,93.5148,93.8061,93.4302,93.7779,213719.0
2022-03-08 10:00:00,99.77,99.8,99.18,99.25,304010.0,93.7591,93.7873,93.2047,93.2704,304010.0
2022-03-08 10:05:00,99.24,99.55,99.23,99.37,233921.0,93.261,93.5524,93.2516,93.3832,233921.0
2022-03-08 10:10:00,99.36,99.84,99.23,99.54,227521.0,93.3738,93.8249,93.2516,93.543,227521.0
2022-03-08 10:15:00,99.52,100.23,99.51,100.17,148455.0,93.5242,94.1914,93.5148,94.135,148455.0
2022-03-08 10:20:00,100.18,100.25,99.45,99.73,323796.0,94.1444,94.2102,93.4584,93.7215,323796.0
2022-03-08 10:25:00,99.73,99.85,99.49,99.52,185568.0,93.7215,93.8343,93.496,93.5242,185568.0
2022-03-08 10:30:00,99.5,99.71,98.85,98.89,323990.0,93.5054,93.7027,92.8945,92.9321,323990.0
2022-03-08 10:35:00,98.9,99.22,98.62,98.88,288805.0,92.9415,93.2422,92.6784,92.9227,288805.0
2022-03-08 10:40:00,98.9,99.29,98.86,99.2,493979.0,92.9415,93.308,92.9039,93.2234,493979.0
2022-03-08 10:45:00,99.2,99.52,99.0,99.46,343105.0,93.2234,93.5242,93.0355,93.4678,343105.0
2022-03-08 10:50:00,99.42,99.69,98.94,99.61,231790.0,93.4302,93.6839,92.9791,93.6087,231790.0
2022-03-08 10:55:00,99.6,99.8,99.33,99.64,168350.0,93.5994,93.7873,93.3456,93.6369,168350.0
2022-03-08 11:00:00,99.67,99.83,99.59,99.73,164690.0,93.6651,93.8155,93.59,93.7215,164690.0
2022-03-08 11:05:00,99.72,99.75,99.31,99.59,153643.0,93.7121,93.7403,93.3268,93.59,153643.0
2022-03-08 11:10:00,99.63,99.72,99.42,99.57,73106.0,93.6275,93.7121,93.4302,93.5712,73106.0
2022-03-08 11:15:00,99.58,99.72,99.48,99.57,72436.0,93.5806,93.7121,93.4866,93.5712,72436.0
2022-03-08 11:20:00,99.57,99.63,99.14,99.21,113667.0,93.5712,93.6275,93.1671,93.2328,113667.0
2022-03-08 11:25:00,99.22,99.62,99.1,99.6,149489.0,93.2422,93.6181,93.1295,93.5994,149489.0
2022-03-08 11:30:00,99.59,99.71,99.06,99.13,154093.0,93.59,93.7027,93.0919,93.1577,154093.0
2022-03-08 11:35:00,99.14,99.27,99.06,99.19,97784.0,93.1671,93.2892,93.0919,93.2141,97784.0
2022-03-08 11:40:00,99.19,99.52,99.19,99.35,157172.0,93.2141,93.5242,93.2141,93.3644,157172.0
2022-03-08 11:45:00,99.36,99.75,99.35,99.6,113166.0,93.3738,93.7403,93.3644,93.5994,113166.0
2022-03-08 11:50:00,99.61,99.81,99.54,99.74,107334.0,93.6087,93.7967,93.543,93.7309,107334.0
2022-03-08 11:55:00,99.72,99.92,99.34,99.4,122150.0,93.7121,93.9001,93.355,93.4114,122150.0
2022-03-08 12:00:00,99.42,99.95,99.39,99.78,133177.0,93.4302,93.9283,93.402,93.7685,133177.0
2022-03-08 12:05:00,99.76,100.25,99.76,100.16,227352.0,93.7497,94.2102,93.7497,94.1256,227352.0
2022-03-08 12:10:00,100.17,100.75,100.09,100.74,237168.0,94.135,94.6801,94.0598,94.6707,237168.0
2022-03-08 12:15:00,100.74,101.47,100.61,101.32,256287.0,94.6707,95.3567,94.5485,95.2157,256287.0
2022-03-08 12:20:00,101.31,101.69,100.94,101.01,197727.0,95.2063,95.5634,94.8586,94.9244,197727.0
2022-03-08 12:25:00,101.0,101.3,100.59,101.11,129135.0,94.915,95.1969,94.5297,95.0184,129135.0
2022-03-08 12:30:00,101.13,101.67,101.01,101.6,201346.0,95.0372,95.5446,94.9244,95.4789,201346.0
2022-03-08 12:35:00,101.63,102.05,101.26,102.01,94847.0,95.507,95.9017,95.1593,95.8642,94847.0
2022-03-08 12:40:00,102.01,102.05,101.67,101.99,102458.0,95.8642,95.9017,95.5446,95.8454,102458.0
2022-03-08 12:45:00,101.96,102.18,101.73,102.05,262041.0,95.8172,96.0239,95.601,95.9017,262041.0
2022-03-08 12:50:00,102.04,102.25,101.71,102.19,98422.0,95.8923,96.0897,95.5822,96.0333,98422.0
2022-03-08 12:55:00,102.18,102.19,101.82,102.17,63681.0,96.0239,96.0333,95.6856,96.0145,63681.0
2022-03-08 13:00:00,102.17,102.77,102.17,102.74,125188.0,96.0145,96.5784,96.0145,96.5502,125188.0
2022-03-08 13:05:00,102.73,102.94,102.7,102.86,128183.0,96.5408,96.7381,96.5126,96.6629,128183.0
2022-03-08 13:10:00,102.84,102.94,102.63,102.67,102914.0,96.6441,96.7381,96.4468,96.4844,102914.0
2022-03-08 13:15:00,102.69,103.09,102.67,103.09,175369.0,96.5032,96.8791,96.4844,96.8791,175369.0
2022-03-08 13:20:00,103.1,103.11,102.28,102.29,95440.0,96.8885,96.8979,96.1179,96.1273,95440.0
2022-03-08 13:25:00,102.28,102.28,101.69,101.76,139885.0,96.1179,96.1179,95.5634,95.6292,139885.0
2022-03-08 13:30:00,101.75,101.75,101.02,101.19,77464.0,95.6198,95.6198,94.9338,95.0936,77464.0
2022-03-08 13:35:00,101.19,101.47,101.19,101.24,83225.0,95.0936,95.3567,95.0936,95.1405,83225.0
2022-03-08 13:40:00,101.23,101.34,101.01,101.23,105036.0,95.1311,95.2345,94.9244,95.1311,105036.0
2022-03-08 13:45:00,101.26,101.39,100.91,100.95,131252.0,95.1593,95.2815,94.8304,94.868,131252.0
2022-03-08 13:50:00,100.95,100.95,100.57,100.6,98709.0,94.868,94.868,94.5109,94.5391,98709.0
2022-03-08 13:55:00,100.57,100.67,100.43,100.48,81440.0,94.5109,94.6049,94.3793,94.4263,81440.0
2022-03-08 14:00:00,100.49,100.57,99.92,100.16,180657.0,94.4357,94.5109,93.9001,94.1256,180657.0
2022-03-08 14:05:00,100.14,100.44,100.08,100.36,164456.0,94.1068,94.3887,94.0504,94.3136,164456.0
2022-03-08 14:10:00,100.35,100.61,100.1,100.41,107445.0,94.3042,94.5485,94.0692,94.3606,107445.0
2022-03-08 14:15:00,100.43,100.77,100.31,100.63,82793.0,94.3793,94.6989,94.2666,94.5673,82793.0
2022-03-08 14:20:00,100.64,100.79,100.14,100.76,86327.0,94.5767,94.7177,94.1068,94.6895,86327.0
2022-03-08 14:25:00,100.73,101.14,100.61,100.98,71008.0,94.6613,95.0466,94.5485,94.8962,71008.0
2022-03-08 14:30:00,100.98,101.02,100.58,100.68,73946.0,94.8962,94.9338,94.5203,94.6143,73946.0
2022-03-08 14:35:00,100.7,101.04,100.68,100.95,103535.0,94.6331,94.9526,94.6143,94.868,103535.0
2022-03-08 14:40:00,100.96,101.07,100.7,100.98,81355.0,94.8774,94.9808,94.6331,94.8962,81355.0
2022-03-08 14:45:00,101.01,101.09,100.92,100.96,129608.0,94.9244,94.9996,94.8398,94.8774,129608.0
2022-03-08 14:50:00,100.96,101.05,100.83,100.85,83886.0,94.8774,94.962,94.7552,94.774,83886.0
2022-03-08 14:55:00,100.86,101.03,100.7,100.92,63310.0,94.7834,94.9432,94.6331,94.8398,63310.0
2022-03-08 15:00:00,100.91,101.23,100.83,101.15,95742.0,94.8304,95.1311,94.7552,95.056,95742.0
2022-03-08 15:05:00,101.12,101.24,101.06,101.12,79020.0,95.0278,95.1405,94.9714,95.0278,79020.0
2022-03-08 15:10:00,101.14,101.23,100.94,101.2,91991.0,95.0466,95.1311,94.8586,95.103,91991.0
2022-03-08 15:15:00,101.22,101.23,100.94,101.1,81448.0,95.1218,95.1311,94.8586,95.009,81448.0
2022-03-08 15:20:00,101.09,101.09,100.75,100.91,105945.0,94.9996,94.9996,94.6801,94.8304,105945.0
2022-03-08 15:25:00,100.9,100.91,100.42,100.48,145077.0,94.821,94.8304,94.3699,94.4263,145077.0
2022-03-08 15:30:00,100.48,100.52,100.18,100.27,135806.0,94.4263,94.4639,94.1444,94.229,135806.0
2022-03-08 15:35:00,100.27,100.71,100.19,100.69,118918.0,94.229,94.6425,94.1538,94.6237,118918.0
2022-03-08 15:40:00,100.68,100.72,100.19,100.23,278186.0,94.6143,94.6519,94.1538,94.1914,278186.0
2022-03-08 15:45:00,100.22,100.52,100.21,100.37,373535.0,94.182,94.4639,94.1726,94.323,373535.0
2022-03-08 15:50:00,100.38,100.89,100.36,100.4,352294.0,94.3324,94.8116,94.3136,94.3512,352294.0
2022-03-08 15:55:00,100.41,100.41,99.95,100.01,724598.0,94.3606,94.3606,93.9283,93.9846,724598.0
2022-03-09 09:30:00,104.51,104.66,103.1,103.23,1050401.0,98.2135,98.3545,96.8885,97.0107,1050401.0
2022-03-09 09:35:00,103.25,103.83,102.76,103.7,420078.0,97.0294,97.5745,96.569,97.4523,420078.0
2022-03-09 09:40:00,103.71,103.87,103.19,103.27,338449.0,97.4617,97.6121,96.9731,97.0482,338449.0
2022-03-09 09:45:00,103.29,103.92,103.29,103.89,255856.0,97.067,97.6591,97.067,97.6309,255856.0
2022-03-09 09:50:00,103.86,104.07,103.23,103.51,268943.0,97.6027,97.8,97.0107,97.2738,268943.0
2022-03-09 09:55:00,103.52,103.88,103.47,103.81,122227.0,97.2832,97.6215,97.2362,97.5557,122227.0
2022-03-09 10:00:00,103.84,104.48,103.66,104.35,202164.0,97.5839,98.1853,97.4147,98.0632,202164.0
2022-03-09 10:05:00,104.35,104.78,104.33,104.61,269408.0,98.0632,98.4673,98.0444,98.3075,269408.0
2022-03-09 10:10:00,104.61,104.74,104.45,104.57,149985.0,98.3075,98.4297,98.1572,98.2699,149985.0
2022-03-09 10:15:00,104.65,104.85,104.12,104.65,167007.0,98.3451,98.5331,97.847,98.3451,167007.0
2022-03-09 10:20:00,104.64,104.8,104.52,104.68,122211.0,98.3357,98.4861,98.2229,98.3733,122211.0
2022-03-09 10:25:00,104.66,104.7,104.35,104.56,106753.0,98.3545,98.3921,98.0632,98.2605,106753.0
2022-03-09 10:30:00,104.55,104.78,104.37,104.6,111667.0,98.2511,98.4673,98.082,98.2981,111667.0
2022-03-09 10:35:00,104.6,104.77,104.4,104.48,128592.0,98.2981,98.4579,98.1102,98.1853,128592.0
2022-03-09 10:40:00,104.47,104.7,104.17,104.19,202569.0,98.1759,98.3921,97.894,97.9128,202569.0
2022-03-09 10:45:00,104.17,104.35,104.07,104.19,140532.0,97.894,98.0632,97.8,97.9128,140532.0
2022-03-09 10:50:00,104.19,104.39,103.91,103.96,167328.0,97.9128,98.1008,97.6497,97.6967,167328.0
2022-03-09 10:55:00,103.95,104.29,103.93,104.2,106805.0,97.6873,98.0068,97.6685,97.9222,106805.0
2022-03-09 11:00:00,104.22,104.26,103.98,104.01,162362.0,97.941,97.9786,97.7155,97.7437,162362.0
2022-03-09 11:05:00,104.01,104.4,103.96,104.25,84115.0,97.7437,98.1102,97.6967,97.9692,84115.0
2022-03-09 11:10:00,104.26,104.3,104.06,104.13,119625.0,97.9786,98.0162,97.7906,97.8564,119625.0
2022-03-09 11:15:00,104.13,104.4,103.97,104.4,100950.0,97.8564,98.1102,97.7061,98.1102,100950.0
2022-03-09 11:20:00,104.39,104.59,104.37,104.53,69406.0,98.1008,98.2887,98.082,98.2323,69406.0
2022-03-09 11:25:00,104.53,104.53,104.02,104.12,84534.0,98.2323,98.2323,97.7531,97.847,84534.0
2022-03-09 11:30:00,104.14,104.39,104.01,104.38,81327.0,97.8658,98.1008,97.7437,98.0914,81327.0
2022-03-09 11:35:00,104.42,104.67,104.36,104.63,68517.0,98.129,98.3639,98.0726,98.3263,68517.0
2022-03-09 11:40:00,104.66,104.7,104.37,104.57,114544.0,98.3545,98.3921,98.082,98.2699,114544.0
2022-03-09 11:45:00,104.59,104.96,104.57,104.93,76067.0,98.2887,98.6364,98.2699,98.6082,76067.0
2022-03-09 11:50:00,104.91,105.04,104.62,104.83,153815.0,98.5894,98.7116,98.3169,98.5143,153815.0
2022-03-09 11:55:00,104.87,104.94,104.75,104.82,69778.0,98.5518,98.6176,98.4391,98.5049,69778.0
2022-03-09 12:00:00,104.82,104.84,104.72,104.75,56800.0,98.5049,98.5237,98.4109,98.4391,56800.0
2022-03-09 12:05:00,104.76,104.83,104.63,104.74,40365.0,98.4485,98.5143,98.3263,98.4297,40365.0
2022-03-09 12:10:00,104.74,104.87,104.68,104.83,40940.0,98.4297,98.5518,98.3733,98.5143,40940.0
2022-03-09 12:15:00,104.84,104.85,104.64,104.72,46410.0,98.5237,98.5331,98.3357,98.4109,46410.0
2022-03-09 12:20:00,104.72,104.81,104.51,104.69,56589.0,98.4109,98.4955,98.2135,98.3827,56589.0
2022-03-09 12:25:00,104.7,104.73,104.55,104.66,60083.0,98.3921,98.4203,98.2511,98.3545,60083.0
2022-03-09 12:30:00,104.67,104.95,104.67,104.94,52678.0,98.3639,98.627,98.3639,98.6176,52678.0
2022-03-09 12:35:00,104.94,105.25,104.93,105.23,77417.0,98.6176,98.909,98.6082,98.8902,77417.0
2022-03-09 12:40:00,105.24,105.34,105.11,105.21,56108.0,98.8996,98.9935,98.7774,98.8714,56108.0
2022-03-09 12:45:00,105.25,105.29,105.08,105.18,24496.0,98.909,98.9465,98.7492,98.8432,24496.0
2022-03-09 12:50:00,105.17,105.17,104.86,104.88,49775.0,98.8338,98.8338,98.5424,98.5612,49775.0
2022-03-09 12:55:00,104.89,105.02,104.82,105.02,40661.0,98.5706,98.6928,98.5049,98.6928,40661.0
2022-03-09 13:00:00,105.03,105.03,104.79,104.92,68369.0,98.7022,98.7022,98.4767,98.5988,68369.0
2022-03-09 13:05:00,104.92,105.21,104.9,105.07,59526.0,98.5988,98.8714,98.58,98.7398,59526.0
2022-03-09 13:10:00,105.08,105.39,105.03,105.29,57919.0,98.7492,99.0405,98.7022,98.9465,57919.0
2022-03-09 13:15:00,105.29,105.35,105.26,105.33,77099.0,98.9465,99.0029,98.9184,98.9841,77099.0
2022-03-09 13:20:00,105.33,105.47,105.33,105.46,95056.0,98.9841,99.1157,98.9841,99.1063,95056.0
2022-03-09 13:25:00,105.45,105.49,105.39,105.45,60091.0,99.0969,99.1345,99.0405,99.0969,60091.0
2022-03-09 13:30:00,105.45,105.45,105.16,105.23,39414.0,99.0969,99.0969,98.8244,98.8902,39414.0
2022-03-09 13:35:00,105.25,105.42,105.14,105.21,64311.0,98.909,99.0687,98.8056,98.8714,64311.0
2022-03-09 13:40:00,105.23,105.32,105.05,105.07,49679.0,98.8902,98.9747,98.721,98.7398,49679.0
2022-03-09 13:45:00,105.06,105.07,104.8,104.89,53484.0,98.7304,98.7398,98.4861,98.5706,53484.0
2022-03-09 13:50:00,104.89,105.34,104.87,105.16,62394.0,98.5706,98.9935,98.5518,98.8244,62394.0
2022-03-09 13:55:00,105.16,105.26,105.09,105.16,39812.0,98.8244,98.9184,98.7586,98.8244,39812.0
2022-03-09 14:00:00,105.18,105.52,105.16,105.49,54254.0,98.8432,99.1627,98.8244,99.1345,54254.0
2022-03-09 14:05:00,105.49,105.54,105.32,105.36,36888.0,99.1345,99.1815,98.9747,99.0123,36888.0
2022-03-09 14:10:00,105.36,105.42,105.19,105.25,36391.0,99.0123,99.0687,98.8526,98.909,36391.0
2022-03-09 14:15:00,105.26,105.3,104.96,104.97,45478.0,98.9184,98.9559,98.6364,98.6458,45478.0
2022-03-09 14:20:00,104.97,105.08,104.83,104.83,53014.0,98.6458,98.7492,98.5143,98.5143,53014.0
2022-03-09 14:25:00,104.82,105.13,104.82,105.13,35254.0,98.5049,98.7962,98.5049,98.7962,35254.0
2022-03-09 14:30:00,105.15,105.37,105.14,105.3,37243.0,98.815,99.0217,98.8056,98.9559,37243.0
2022-03-09 14:35:00,105.29,105.47,105.25,105.37,56246.0,98.9465,99.1157,98.909,99.0217,56246.0
2022-03-09 14:40:00,105.38,105.47,105.24,105.33,54673.0,99.0311,99.1157,98.8996,98.9841,54673.0
2022-03-09 14:45:00,105.34,105.37,105.16,105.32,62079.0,98.9935,99.0217,98.8244,98.9747,62079.0
2022-03-09 14:50:00,105.32,105.49,105.13,105.19,53767.0,98.9747,99.1345,98.7962,98.8526,53767.0
2022-03-09 14:55:00,105.19,105.34,105.17,105.2,43582.0,98.8526,98.9935,98.8338,98.862,43582.0
2022-03-09 15:00:00,105.22,105.31,105.19,105.25,44814.0,98.8808,98.9653,98.8526,98.909,44814.0
2022-03-09 15:05:00,105.26,105.5,105.22,105.5,53881.0,98.9184,99.1439,98.8808,99.1439,53881.0
2022-03-09 15:10:00,105.5,105.58,105.43,105.56,77509.0,99.1439,99.2191,99.0781,99.2003,77509.0
2022-03-09 15:15:00,105.56,105.69,105.47,105.58,92209.0,99.2003,99.3224,99.1157,99.2191,92209.0
2022-03-09 15:20:00,105.58,105.72,105.57,105.59,70787.0,99.2191,99.3506,99.2097,99.2285,70787.0
2022-03-09 15:25:00,105.59,105.6,105.44,105.51,60711.0,99.2285,99.2379,99.0875,99.1533,60711.0
2022-03-09 15:30:00,105.52,105.67,105.44,105.5,111837.0,99.1627,99.3036,99.0875,99.1439,111837.0
2022-03-09 15:35:00,105.49,105.51,105.21,105.22,95020.0,99.1345,99.1533,98.8714,98.8808,95020.0
2022-03-09 15:40:00,105.22,105.36,105.19,105.25,149763.0,98.8808,99.0123,98.8526,98.909,149763.0
2022-03-09 15:45:00,105.25,105.39,104.85,104.88,215217.0,98.909,99.0405,98.5331,98.5612,215217.0
2022-03-09 15:50:00,104.87,105.06,104.72,104.9,247072.0,98.5518,98.7304,98.4109,98.58,247072.0
2022-03-09 15:55:00,104.88,105.02,104.78,104.95,526313.0,98.5612,98.6928,98.4673,98.627,526313.0
2022-03-10 09:30:00,104.19,105.53,104.19,105.18,803560.0,97.9128,99.1721,97.9128,98.8432,803560.0
2022-03-10 09:35:00,105.13,105.13,104.19,104.23,480518.0,98.7962,98.7962,97.9128,97.9504,480518.0
2022-03-10 09:40:00,104.22,104.58,104.15,104.45,173834.0,97.941,98.2793,97.8752,98.1572,173834.0
2022-03-10 09:45:00,104.47,104.68,104.17,104.32,256974.0,98.1759,98.3733,97.894,98.035,256974.0
2022-03-10 09:50:00,104.29,104.34,103.64,103.72,402171.0,98.0068,98.0538,97.396,97.4711,402171.0
2022-03-10 09:55:00,103.69,104.84,103.69,104.84,211263.0,97.4429,98.5237,97.4429,98.5237,211263.0
2022-03-10 10:00:00,104.88,104.88,103.82,104.02,120275.0,98.5612,98.5612,97.5651,97.7531,120275.0
2022-03-10 10:05:00,104.03,104.13,103.79,103.97,80335.0,97.7625,97.8564,97.5369,97.7061,80335.0
2022-03-10 10:10:00,103.95,104.37,103.65,104.33,115582.0,97.6873,98.082,97.4053,98.0444,115582.0
2022-03-10 10:15:00,104.3,104.95,104.22,104.93,87517.0,98.0162,98.627,97.941,98.6082,87517.0
2022-03-10 10:20:00,104.93,104.99,104.41,104.48,118763.0,98.6082,98.6646,98.1196,98.1853,118763.0
2022-03-10 10:25:00,104.5,104.68,104.36,104.36,116135.0,98.2041,98.3733,98.0726,98.0726,116135.0
2022-03-10 10:30:00,104.35,104.56,104.09,104.11,88607.0,98.0632,98.2605,97.8188,97.8376,88607.0
2022-03-10 10:35:00,104.1,104.3,103.93,104.03,128170.0,97.8282,98.0162,97.6685,97.7625,128170.0
2022-03-10 10:40:00,104.04,104.26,103.83,103.84,111579.0,97.7719,97.9786,97.5745,97.5839,111579.0
2022-03-10 10:45:00,103.84,103.98,103.68,103.93,99805.0,97.5839,97.7155,97.4335,97.6685,99805.0
2022-03-10 10:50:00,103.92,103.93,103.6,103.63,129662.0,97.6591,97.6685,97.3584,97.3866,129662.0
2022-03-10 10:55:00,103.62,103.68,103.44,103.57,142345.0,97.3772,97.4335,97.208,97.3302,142345.0
2022-03-10 11:00:00,103.55,103.55,103.14,103.26,105016.0,97.3114,97.3114,96.9261,97.0388,105016.0
2022-03-10 11:05:00,103.26,103.33,103.03,103.25,147877.0,97.0388,97.1046,96.8227,97.0294,147877.0
2022-03-10 11:10:00,103.26,103.39,103.17,103.33,101817.0,97.0388,97.161,96.9543,97.1046,101817.0
2022-03-10 11:15:00,103.32,103.37,103.15,103.34,82254.0,97.0952,97.1422,96.9355,97.114,82254.0
2022-03-10 11:20:00,103.33,103.44,103.26,103.32,91371.0,97.1046,97.208,97.0388,97.0952,91371.0
2022-03-10 11:25:00,103.31,103.38,103.07,103.2,99192.0,97.0858,97.1516,96.8603,96.9825,99192.0
2022-03-10 11:30:00,103.2,103.37,103.19,103.21,87740.0,96.9825,97.1422,96.9731,96.9919,87740.0
2022-03-10 11:35:00,103.21,103.37,103.17,103.34,86968.0,96.9919,97.1422,96.9543,97.114,86968.0
2022-03-10 11:40:00,103.35,103.45,103.21,103.3,116541.0,97.1234,97.2174,96.9919,97.0764,116541.0
2022-03-10 11:45:00,103.31,103.32,102.9,103.21,113260.0,97.0858,97.0952,96.7005,96.9919,113260.0
2022-03-10 11:50:00,103.2,103.38,103.15,103.3,93546.0,96.9825,97.1516,96.9355,97.0764,93546.0
2022-03-10 11:55:00,103.28,103.43,103.19,103.42,103929.0,97.0576,97.1986,96.9731,97.1892,103929.0
2022-03-10 12:00:00,103.43,103.45,103.19,103.34,85437.0,97.1986,97.2174,96.9731,97.114,85437.0
2022-03-10 12:05:00,103.32,103.38,103.06,103.14,85215.0,97.0952,97.1516,96.8509,96.9261,85215.0
2022-03-10 12:10:00,103.14,103.25,103.08,103.16,69865.0,96.9261,97.0294,96.8697,96.9449,69865.0
2022-03-10 12:15:00,103.18,103.29,103.09,103.09,54511.0,96.9637,97.067,96.8791,96.8791,54511.0
2022-03-10 12:20:00,103.1,103.43,103.05,103.35,54589.0,96.8885,97.1986,96.8415,97.1234,54589.0
2022-03-10 12:25:00,103.36,103.36,103.06,103.11,49468.0,97.1328,97.1328,96.8509,96.8979,49468.0
2022-03-10 12:30:00,103.1,103.16,102.83,102.88,61291.0,96.8885,96.9449,96.6348,96.6817,61291.0
2022-03-10 12:35:00,102.87,102.88,102.58,102.59,93868.0,96.6723,96.6817,96.3998,96.4092,93868.0
2022-03-10 12:40:00,102.59,102.84,102.52,102.84,89373.0,96.4092,96.6441,96.3434,96.6441,89373.0
2022-03-10 12:45:00,102.84,103.08,102.79,102.99,74471.0,96.6441,96.8697,96.5972,96.7851,74471.0
2022-03-10 12:50:00,102.97,103.04,102.86,102.9,29185.0,96.7663,96.8321,96.6629,96.7005,29185.0
2022-03-10 12:55:00,102.91,103.04,102.71,102.72,104538.0,96.7099,96.8321,96.522,96.5314,104538.0
2022-03-10 13:00:00,102.73,102.89,102.57,102.63,63416.0,96.5408,96.6911,96.3904,96.4468,63416.0
2022-03-10 13:05:00,102.63,102.69,102.57,102.59,39998.0,96.4468,96.5032,96.3904,96.4092,39998.0
2022-03-10 13:10:00,102.62,102.78,102.61,102.66,55703.0,96.4374,96.5878,96.428,96.475,55703.0
2022-03-10 13:15:00,102.65,102.92,102.63,102.77,155216.0,96.4656,96.7193,96.4468,96.5784,155216.0
2022-03-10 13:20:00,102.75,102.85,102.58,102.76,80122.0,96.5596,96.6535,96.3998,96.569,80122.0
2022-03-10 13:25:00,102.76,102.82,102.67,102.78,44980.0,96.569,96.6254,96.4844,96.5878,44980.0
2022-03-10 13:30:00,102.77,103.02,102.66,102.98,52397.0,96.5784,96.8133,96.475,96.7757,52397.0
2022-03-10 13:35:00,102.96,103.18,102.92,103.07,35900.0,96.7569,96.9637,96.7193,96.8603,35900.0
2022-03-10 13:40:00,103.08,103.12,102.86,102.97,36013.0,96.8697,96.9073,96.6629,96.7663,36013.0
2022-03-10 13:45:00,102.97,103.5,102.96,103.45,71865.0,96.7663,97.2644,96.7569,97.2174,71865.0
2022-03-10 13:50:00,103.46,103.5,103.39,103.4,49941.0,97.2268,97.2644,97.161,97.1704,49941.0
2022-03-10 13:55:00,103.4,103.57,103.33,103.5,52114.0,97.1704,97.3302,97.1046,97.2644,52114.0
2022-03-10 14:00:00,103.51,103.97,103.45,103.95,93731.0,97.2738,97.7061,97.2174,97.6873,93731.0
2022-03-10 14:05:00,103.96,104.04,103.61,103.69,75886.0,97.6967,97.7719,97.3678,97.4429,75886.0
2022-03-10 14:10:00,103.72,103.84,103.66,103.75,48177.0,97.4711,97.5839,97.4147,97.4993,48177.0
2022-03-10 14:15:00,103.75,103.98,103.65,103.86,44574.0,97.4993,97.7155,97.4053,97.6027,44574.0
2022-03-10 14:20:00,103.87,103.94,103.71,103.83,81997.0,97.6121,97.6779,97.4617,97.5745,81997.0
2022-03-10 14:25:00,103.82,103.98,103.81,103.88,64109.0,97.5651,97.7155,97.5557,97.6215,64109.0
2022-03-10 14:30:00,103.89,104.05,103.85,103.95,78558.0,97.6309,97.7812,97.5933,97.6873,78558.0
2022-03-10 14:35:00,103.97,104.09,103.91,103.94,69328.0,97.7061,97.8188,97.6497,97.6779,69328.0
2022-03-10 14:40:00,103.94,104.02,103.76,103.79,32813.0,97.6779,97.7531,97.5087,97.5369,32813.0
2022-03-10 14:45:00,103.77,104.12,103.74,104.07,38442.0,97.5181,97.847,97.4899,97.8,38442.0
2022-03-10 14:50:00,104.07,104.14,103.94,103.96,96355.0,97.8,97.8658,97.6779,97.6967,96355.0
2022-03-10 14:55:00,103.96,104.25,103.96,104.16,51016.0,97.6967,97.9692,97.6967,97.8846,51016.0
2022-03-10 15:00:00,104.16,104.18,103.85,103.86,43987.0,97.8846,97.9034,97.5933,97.6027,43987.0
2022-03-10 15:05:00,103.88,104.0,103.76,103.9,56283.0,97.6215,97.7343,97.5087,97.6403,56283.0
2022-03-10 15:10:00,103.91,104.1,103.88,104.03,72382.0,97.6497,97.8282,97.6215,97.7625,72382.0
2022-03-10 15:15:00,104.03,104.16,103.92,104.0,111787.0,97.7625,97.8846,97.6591,97.7343,111787.0
2022-03-10 15:20:00,104.01,104.03,103.66,103.72,43007.0,97.7437,97.7625,97.4147,97.4711,43007.0
2022-03-10 15:25:00,103.72,103.96,103.71,103.95,53572.0,97.4711,97.6967,97.4617,97.6873,53572.0
2022-03-10 15:30:00,103.97,104.07,103.84,104.01,66191.0,97.7061,97.8,97.5839,97.7437,66191.0
2022-03-10 15:35:00,104.0,104.07,103.8,103.88,90340.0,97.7343,97.8,97.5463,97.6215,90340.0
2022-03-10 15:40:00,103.88,104.08,103.87,103.95,94141.0,97.6215,97.8094,97.6121,97.6873,94141.0
2022-03-10 15:45:00,103.95,103.96,103.71,103.82,139752.0,97.6873,97.6967,97.4617,97.5651,139752.0
2022-03-10 15:50:00,103.77,104.2,103.69,104.1,190327.0,97.5181,97.9222,97.4429,97.8282,190327.0
2022-03-10 15:55:00,104.13,104.2,103.9,103.93,518926.0,97.8564,97.9222,97.6403,97.6685,518926.0
2022-03-11 09:30:00,105.36,105.36,103.95,104.55,716559.0,99.0123,99.0123,97.6873,98.2511,716559.0
2022-03-11 09:35:00,104.57,104.97,104.2,104.27,396752.0,98.2699,98.6458,97.9222,97.988,396752.0
2022-03-11 09:40:00,104.3,104.48,103.86,104.48,349420.0,98.0162,98.1853,97.6027,98.1853,349420.0
2022-03-11 09:45:00,104.45,104.72,104.36,104.57,251435.0,98.1572,98.4109,98.0726,98.2699,251435.0
2022-03-11 09:50:00,104.56,104.84,104.17,104.4,291454.0,98.2605,98.5237,97.894,98.1102,291454.0
2022-03-11 09:55:00,104.41,104.45,103.83,104.03,142054.0,98.1196,98.1572,97.5745,97.7625,142054.0
2022-03-11 10:00:00,104.05,104.05,103.5,103.57,217333.0,97.7812,97.7812,97.2644,97.3302,217333.0
2022-03-11 10:05:00,103.57,103.92,103.5,103.55,95664.0,97.3302,97.6591,97.2644,97.3114,95664.0
2022-03-11 10:10:00,103.55,104.18,103.53,104.17,146156.0,97.3114,97.9034,97.2926,97.894,146156.0
2022-03-11 10:15:00,104.14,104.17,103.61,103.81,74503.0,97.8658,97.894,97.3678,97.5557,74503.0
2022-03-11 10:20:00,103.77,103.89,103.56,103.69,47815.0,97.5181,97.6309,97.3208,97.4429,47815.0
2022-03-11 10:25:00,103.71,103.99,103.67,103.67,41386.0,97.4617,97.7249,97.4241,97.4241,41386.0
2022-03-11 10:30:00,103.66,103.79,103.58,103.63,109618.0,97.4147,97.5369,97.3396,97.3866,109618.0
2022-03-11 10:35:00,103.62,103.77,103.61,103.71,62482.0,97.3772,97.5181,97.3678,97.4617,62482.0
2022-03-11 10:40:00,103.73,104.04,103.64,103.83,80759.0,97.4805,97.7719,97.396,97.5745,80759.0
2022-03-11 10:45:00,103.83,104.08,103.79,103.84,61526.0,97.5745,97.8094,97.5369,97.5839,61526.0
2022-03-11 10:50:00,103.83,104.09,103.81,103.9,61392.0,97.5745,97.8188,97.5557,97.6403,61392.0
2022-03-11 10:55:00,103.91,104.07,103.82,104.01,56209.0,97.6497,97.8,97.5651,97.7437,56209.0
2022-03-11 11:00:00,104.03,104.05,103.64,103.72,64027.0,97.7625,97.7812,97.396,97.4711,64027.0
2022-03-11 11:05:00,103.72,103.74,103.5,103.55,157356.0,97.4711,97.4899,97.2644,97.3114,157356.0
2022-03-11 11:10:00,103.58,103.65,103.5,103.53,70497.0,97.3396,97.4053,97.2644,97.2926,70497.0
2022-03-11 11:15:00,103.51,103.77,103.48,103.68,45501.0,97.2738,97.5181,97.2456,97.4335,45501.0
2022-03-11 11:20:00,103.7,103.73,103.5,103.61,72717.0,97.4523,97.4805,97.2644,97.3678,72717.0
2022-03-11 11:25:00,103.6,103.6,103.29,103.36,54769.0,97.3584,97.3584,97.067,97.1328,54769.0
2022-03-11 11:30:00,103.31,103.39,103.21,103.29,50999.0,97.0858,97.161,96.9919,97.067,50999.0
2022-03-11 11:35:00,103.32,103.46,103.3,103.44,36375.0,97.0952,97.2268,97.0764,97.208,36375.0
2022-03-11 11:40:00,103.41,103.44,103.11,103.31,102170.0,97.1798,97.208,96.8979,97.0858,102170.0
2022-03-11 11:45:00,103.28,103.34,103.13,103.26,75787.0,97.0576,97.114,96.9167,97.0388,75787.0
2022-03-11 11:50:00,103.23,103.24,103.04,103.14,33867.0,97.0107,97.0201,96.8321,96.9261,33867.0
2022-03-11 11:55:00,103.15,103.24,103.06,103.18,60082.0,96.9355,97.0201,96.8509,96.9637,60082.0
2022-03-11 12:00:00,103.18,103.19,102.96,103.08,67236.0,96.9637,96.9731,96.7569,96.8697,67236.0
2022-03-11 12:05:00,103.09,103.18,102.87,102.88,56060.0,96.8791,96.9637,96.6723,96.6817,56060.0
2022-03-11 12:10:00,102.92,103.15,102.86,103.07,31671.0,96.7193,96.9355,96.6629,96.8603,31671.0
2022-03-11 12:15:00,103.05,103.38,103.05,103.38,46437.0,96.8415,97.1516,96.8415,97.1516,46437.0
2022-03-11 12:20:00,103.36,103.38,102.98,103.04,49744.0,97.1328,97.1516,96.7757,96.8321,49744.0
2022-03-11 12:25:00,103.06,103.08,102.93,102.97,49026.0,96.8509,96.8697,96.7287,96.7663,49026.0
2022-03-11 12:30:00,102.95,103.06,102.9,102.99,31147.0,96.7475,96.8509,96.7005,96.7851,31147.0
2022-03-11 12:35:00,102.98,102.98,102.8,102.81,39971.0,96.7757,96.7757,96.6066,96.616,39971.0
2022-03-11 12:40:00,102.83,103.08,102.83,103.07,35354.0,96.6348,96.8697,96.6348,96.8603,35354.0
2022-03-11 12:45:00,103.06,103.14,102.97,103.07,23791.0,96.8509,96.9261,96.7663,96.8603,23791.0
2022-03-11 12:50:00,103.06,103.11,102.96,102.98,24611.0,96.8509,96.8979,96.7569,96.7757,24611.0
2022-03-11 12:55:00,102.97,103.19,102.97,103.15,29415.0,96.7663,96.9731,96.7663,96.9355,29415.0
2022-03-11 13:00:00,103.15,103.25,102.98,103.13,55392.0,96.9355,97.0294,96.7757,96.9167,55392.0
2022-03-11 13:05:00,103.14,103.21,103.04,103.09,49563.0,96.9261,96.9919,96.8321,96.8791,49563.0
2022-03-11 13:10:00,103.11,103.19,103.04,103.06,34770.0,96.8979,96.9731,96.8321,96.8509,34770.0
2022-03-11 13:15:00,103.05,103.12,102.92,103.03,44228.0,96.8415,96.9073,96.7193,96.8227,44228.0
2022-03-11 13:20:00,103.04,103.25,102.98,103.19,66328.0,96.8321,97.0294,96.7757,96.9731,66328.0
2022-03-11 13:25:00,103.2,103.28,103.09,103.25,29337.0,96.9825,97.0576,96.8791,97.0294,29337.0
2022-03-11 13:30:00,103.26,103.27,103.15,103.25,29792.0,97.0388,97.0482,96.9355,97.0294,29792.0
2022-03-11 13:35:00,103.26,103.27,103.06,103.08,39452.0,97.0388,97.0482,96.8509,96.8697,39452.0
2022-03-11 13:40:00,103.07,103.26,103.0,103.24,28705.0,96.8603,97.0388,96.7945,97.0201,28705.0
2022-03-11 13:45:00,103.25,103.3,103.18,103.27,45657.0,97.0294,97.0764,96.9637,97.0482,45657.0
2022-03-11 13:50:00,103.29,103.33,103.0,103.01,45332.0,97.067,97.1046,96.7945,96.8039,45332.0
2022-03-11 13:55:00,102.99,103.17,102.97,102.98,52144.0,96.7851,96.9543,96.7663,96.7757,52144.0
2022-03-11 14:00:00,102.95,103.15,102.88,103.13,44274.0,96.7475,96.9355,96.6817,96.9167,44274.0
2022-03-11 14:05:00,103.13,103.16,103.04,103.04,49500.0,96.9167,96.9449,96.8321,96.8321,49500.0
2022-03-11 14:10:00,103.05,103.11,102.89,103.03,76592.0,96.8415,96.8979,96.6911,96.8227,76592.0
2022-03-11 14:15:00,103.04,103.14,102.84,102.87,49691.0,96.8321,96.9261,96.6441,96.6723,49691.0
2022-03-11 14:20:00,102.88,102.98,102.84,102.94,22184.0,96.6817,96.7757,96.6441,96.7381,22184.0
2022-03-11 14:25:00,102.96,103.22,102.93,103.18,45040.0,96.7569,97.0013,96.7287,96.9637,45040.0
2022-03-11 14:30:00,103.19,103.22,102.96,103.01,36889.0,96.9731,97.0013,96.7569,96.8039,36889.0
2022-03-11 14:35:00,103.0,103.18,101.75,102.57,302399.0,96.7945,96.9637,95.6198,96.3904,302399.0
2022-03-11 14:40:00,102.56,102.8,102.53,102.73,120844.0,96.381,96.6066,96.3528,96.5408,120844.0
2022-03-11 14:45:00,102.73,102.87,102.63,102.81,79042.0,96.5408,96.6723,96.4468,96.616,79042.0
2022-03-11 14:50:00,102.8,102.8,102.52,102.57,73615.0,96.6066,96.6066,96.3434,96.3904,73615.0
2022-03-11 14:55:00,102.55,102.66,102.4,102.47,50999.0,96.3716,96.475,96.2307,96.2964,50999.0
2022-03-11 15:00:00,102.48,102.61,102.42,102.5,59828.0,96.3058,96.428,96.2495,96.3246,59828.0
2022-03-11 15:05:00,102.52,102.55,102.15,102.15,156695.0,96.3434,96.3716,95.9957,95.9957,156695.0
2022-03-11 15:10:00,102.15,102.2,101.99,102.17,105443.0,95.9957,96.0427,95.8454,96.0145,105443.0
2022-03-11 15:15:00,102.15,102.19,101.98,101.98,93266.0,95.9957,96.0333,95.836,95.836,93266.0
2022-03-11 15:20:00,101.98,102.05,101.94,101.97,87391.0,95.836,95.9017,95.7984,95.8266,87391.0
2022-03-11 15:25:00,101.96,101.99,101.8,101.84,82562.0,95.8172,95.8454,95.6668,95.7044,82562.0
2022-03-11 15:30:00,101.84,101.84,101.61,101.63,231580.0,95.7044,95.7044,95.4883,95.507,231580.0
2022-03-11 15:35:00,101.63,101.83,101.52,101.74,316730.0,95.507,95.695,95.4037,95.6104,316730.0
2022-03-11 15:40:00,101.74,101.79,101.66,101.71,212021.0,95.6104,95.6574,95.5352,95.5822,212021.0
2022-03-11 15:45:00,101.71,101.73,101.57,101.71,294422.0,95.5822,95.601,95.4507,95.5822,294422.0
2022-03-11 15:50:00,101.73,101.76,101.5,101.55,553681.0,95.601,95.6292,95.3849,95.4319,553681.0
2022-03-11 15:55:00,101.55,101.68,101.3,101.42,671698.0,95.4319,95.554,95.1969,95.3097,671698.0
2022-03-14 09:30:00,101.52,101.58,100.68,100.7,437511.0,95.4037,95.4601,94.6143,94.6331,437511.0
2022-03-14 09:35:00,100.7,100.91,100.41,100.67,473378.0,94.6331,94.8304,94.3606,94.6049,473378.0
2022-03-14 09:40:00,100.65,101.18,100.37,101.0,193447.0,94.5861,95.0842,94.323,94.915,193447.0
2022-03-14 09:45:00,101.0,101.0,100.49,100.69,257840.0,94.915,94.915,94.4357,94.6237,257840.0
2022-03-14 09:50:00,100.73,100.92,100.4,100.43,214851.0,94.6613,94.8398,94.3512,94.3793,214851.0
2022-03-14 09:55:00,100.43,100.71,100.24,100.49,176178.0,94.3793,94.6425,94.2008,94.4357,176178.0
2022-03-14 10:00:00,100.48,100.78,100.31,100.44,196556.0,94.4263,94.7083,94.2666,94.3887,196556.0
2022-03-14 10:05:00,100.42,101.05,100.39,101.01,150341.0,94.3699,94.962,94.3418,94.9244,150341.0
2022-03-14 10:10:00,101.02,101.36,100.96,101.28,86304.0,94.9338,95.2533,94.8774,95.1781,86304.0
2022-03-14 10:15:00,101.27,101.37,101.03,101.04,111645.0,95.1687,95.2627,94.9432,94.9526,111645.0
2022-03-14 10:20:00,101.04,101.63,101.03,101.58,128729.0,94.9526,95.507,94.9432,95.4601,128729.0
2022-03-14 10:25:00,101.58,101.62,100.99,101.04,112193.0,95.4601,95.4977,94.9056,94.9526,112193.0
2022-03-14 10:30:00,101.05,101.05,100.51,100.86,310700.0,94.962,94.962,94.4545,94.7834,310700.0
2022-03-14 10:35:00,100.87,101.01,100.67,100.88,139878.0,94.7928,94.9244,94.6049,94.8022,139878.0
2022-03-14 10:40:00,100.93,101.14,100.87,101.01,81895.0,94.8492,95.0466,94.7928,94.9244,81895.0
2022-03-14 10:45:00,101.0,101.28,100.87,101.23,81681.0,94.915,95.1781,94.7928,95.1311,81681.0
2022-03-14 10:50:00,101.26,101.74,101.2,101.68,101393.0,95.1593,95.6104,95.103,95.554,101393.0
2022-03-14 10:55:00,101.68,101.86,100.75,101.76,131006.0,95.554,95.7232,94.6801,95.6292,131006.0
2022-03-14 11:00:00,101.76,101.79,101.47,101.65,44838.0,95.6292,95.6574,95.3567,95.5258,44838.0
2022-03-14 11:05:00,101.66,101.69,101.28,101.3,73647.0,95.5352,95.5634,95.1781,95.1969,73647.0
2022-03-14 11:10:00,101.31,101.35,101.16,101.24,97189.0,95.2063,95.2439,95.0654,95.1405,97189.0
2022-03-14 11:15:00,101.25,101.34,101.0,101.04,148502.0,95.1499,95.2345,94.915,94.9526,148502.0
2022-03-14 11:20:00,101.04,101.08,100.81,101.02,129308.0,94.9526,94.9902,94.7365,94.9338,129308.0
2022-03-14 11:25:00,101.04,101.14,101.0,101.12,92704.0,94.9526,95.0466,94.915,95.0278,92704.0
2022-03-14 11:30:00,101.13,101.27,100.97,101.19,57560.0,95.0372,95.1687,94.8868,95.0936,57560.0
2022-03-14 11:35:00,101.19,101.21,100.94,100.99,79667.0,95.0936,95.1124,94.8586,94.9056,79667.0
2022-03-14 11:40:00,100.99,101.01,100.73,100.83,154472.0,94.9056,94.9244,94.6613,94.7552,154472.0
2022-03-14 11:45:00,100.8,100.81,100.54,100.64,112748.0,94.7271,94.7365,94.4827,94.5767,112748.0
2022-03-14 11:50:00,100.62,100.81,100.6,100.69,121236.0,94.5579,94.7365,94.5391,94.6237,121236.0
2022-03-14 11:55:00,100.68,100.8,100.54,100.78,108410.0,94.6143,94.7271,94.4827,94.7083,108410.0
2022-03-14 12:00:00,100.79,100.88,100.73,100.73,105996.0,94.7177,94.8022,94.6613,94.6613,105996.0
2022-03-14 12:05:00,100.75,100.78,100.46,100.5,212240.0,94.6801,94.7083,94.4075,94.4451,212240.0
2022-03-14 12:10:00,100.5,100.77,100.5,100.71,83279.0,94.4451,94.6989,94.4451,94.6425,83279.0
2022-03-14 12:15:00,100.73,100.83,100.63,100.78,70634.0,94.6613,94.7552,94.5673,94.7083,70634.0
2022-03-14 12:20:00,100.79,100.94,100.72,100.87,82008.0,94.7177,94.8586,94.6519,94.7928,82008.0
2022-03-14 12:25:00,100.85,100.95,100.76,100.93,61433.0,94.774,94.868,94.6895,94.8492,61433.0
2022-03-14 12:30:00,100.91,101.07,100.68,100.71,64986.0,94.8304,94.9808,94.6143,94.6425,64986.0
2022-03-14 12:35:00,100.71,100.78,100.56,100.7,50643.0,94.6425,94.7083,94.5015,94.6331,50643.0
2022-03-14 12:40:00,100.68,101.02,100.68,100.77,68907.0,94.6143,94.9338,94.6143,94.6989,68907.0
2022-03-14 12:45:00,100.72,100.74,100.43,100.63,253820.0,94.6519,94.6707,94.3793,94.5673,253820.0
2022-03-14 12:50:00,100.62,100.69,100.21,100.24,207690.0,94.5579,94.6237,94.1726,94.2008,207690.0
2022-03-14 12:55:00,100.23,100.41,100.13,100.17,179757.0,94.1914,94.3606,94.0974,94.135,179757.0
2022-03-14 13:00:00,100.18,100.25,100.01,100.06,162555.0,94.1444,94.2102,93.9846,94.0316,162555.0
2022-03-14 13:05:00,100.04,100.12,99.92,99.97,284402.0,94.0128,94.088,93.9001,93.9471,284402.0
2022-03-14 13:10:00,99.97,100.12,99.86,99.93,111651.0,93.9471,94.088,93.8437,93.9095,111651.0
2022-03-14 13:15:00,99.93,100.07,99.86,99.94,125658.0,93.9095,94.041,93.8437,93.9189,125658.0
2022-03-14 13:20:00,99.94,99.98,99.7,99.81,95652.0,93.9189,93.9565,93.6933,93.7967,95652.0
2022-03-14 13:25:00,99.81,99.84,99.52,99.7,89343.0,93.7967,93.8249,93.5242,93.6933,89343.0
2022-03-14 13:30:00,99.71,99.83,99.45,99.62,192698.0,93.7027,93.8155,93.4584,93.6181,192698.0
2022-03-14 13:35:00,99.63,99.63,99.45,99.48,97631.0,93.6275,93.6275,93.4584,93.4866,97631.0
2022-03-14 13:40:00,99.49,99.51,99.31,99.33,128717.0,93.496,93.5148,93.3268,93.3456,128717.0
2022-03-14 13:45:00,99.32,99.49,99.29,99.36,74877.0,93.3362,93.496,93.308,93.3738,74877.0
2022-03-14 13:50:00,99.36,99.78,99.3,99.69,107128.0,93.3738,93.7685,93.3174,93.6839,107128.0
2022-03-14 13:55:00,99.68,99.82,99.51,99.53,96002.0,93.6745,93.8061,93.5148,93.5336,96002.0
2022-03-14 14:00:00,99.54,99.66,99.48,99.52,77198.0,93.543,93.6557,93.4866,93.5242,77198.0
2022-03-14 14:05:00,99.52,99.65,99.47,99.49,85948.0,93.5242,93.6463,93.4772,93.496,85948.0
2022-03-14 14:10:00,99.5,99.58,99.46,99.48,101316.0,93.5054,93.5806,93.4678,93.4866,101316.0
2022-03-14 14:15:00,99.48,99.49,99.33,99.35,121010.0,93.4866,93.496,93.3456,93.3644,121010.0
2022-03-14 14:20:00,99.37,99.39,99.22,99.25,83939.0,93.3832,93.402,93.2422,93.2704,83939.0
2022-03-14 14:25:00,99.26,99.39,99.16,99.17,127106.0,93.2798,93.402,93.1859,93.1953,127106.0
2022-03-14 14:30:00,99.17,99.32,99.11,99.32,147532.0,93.1953,93.3362,93.1389,93.3362,147532.0
2022-03-14 14:35:00,99.33,99.39,99.21,99.31,126203.0,93.3456,93.402,93.2328,93.3268,126203.0
2022-03-14 14:40:00,99.33,99.44,99.18,99.2,157647.0,93.3456,93.449,93.2047,93.2234,157647.0
2022-03-14 14:45:00,99.21,99.25,99.09,99.13,131554.0,93.2328,93.2704,93.1201,93.1577,131554.0
2022-03-14 14:50:00,99.13,99.22,99.07,99.22,134019.0,93.1577,93.2422,93.1013,93.2422,134019.0
2022-03-14 14:55:00,99.24,99.42,99.24,99.39,174008.0,93.261,93.4302,93.261,93.402,174008.0
2022-03-14 15:00:00,99.4,99.71,99.35,99.58,124071.0,93.4114,93.7027,93.3644,93.5806,124071.0
2022-03-14 15:05:00,99.58,99.58,99.25,99.3,121538.0,93.5806,93.5806,93.2704,93.3174,121538.0
2022-03-14 15:10:00,99.29,99.53,99.27,99.48,111818.0,93.308,93.5336,93.2892,93.4866,111818.0
2022-03-14 15:15:00,99.49,99.74,99.44,99.5,121901.0,93.496,93.7309,93.449,93.5054,121901.0
2022-03-14 15:20:00,99.49,99.75,99.37,99.71,142363.0,93.496,93.7403,93.3832,93.7027,142363.0
2022-03-14 15:25:00,99.7,99.72,99.6,99.61,153432.0,93.6933,93.7121,93.5994,93.6087,153432.0
2022-03-14 15:30:00,99.6,99.62,99.28,99.5,235099.0,93.5994,93.6181,93.2986,93.5054,235099.0
2022-03-14 15:35:00,99.51,99.56,99.42,99.54,252074.0,93.5148,93.5618,93.4302,93.543,252074.0
2022-03-14 15:40:00,99.54,99.72,99.5,99.65,244396.0,93.543,93.7121,93.5054,93.6463,244396.0
2022-03-14 15:45:00,99.65,100.0,99.57,99.91,390062.0,93.6463,93.9753,93.5712,93.8907,390062.0
2022-03-14 15:50:00,99.91,99.95,99.7,99.79,454294.0,93.8907,93.9283,93.6933,93.7779,454294.0
2022-03-14 15:55:00,99.78,99.89,99.3,99.3,1347146.0,93.7685,93.8719,93.3174,93.3174,1347146.0
2022-03-15 09:30:00,98.03,98.97,97.62,98.85,715302.0,92.1239,93.0073,91.7386,92.8945,715302.0
2022-03-15 09:35:00,98.84,99.1,98.37,98.85,253946.0,92.8851,93.1295,92.4435,92.8945,253946.0
2022-03-15 09:40:00,98.87,99.04,98.5,98.73,252420.0,92.9133,93.0731,92.5656,92.7818,252420.0
2022-03-15 09:45:00,98.74,99.03,98.48,98.78,244904.0,92.7912,93.0637,92.5468,92.8288,244904.0
2022-03-15 09:50:00,98.83,99.03,98.58,98.85,117245.0,92.8757,93.0637,92.6408,92.8945,117245.0
2022-03-15 09:55:00,98.87,99.4,98.87,99.07,177778.0,92.9133,93.4114,92.9133,93.1013,177778.0
2022-03-15 10:00:00,99.1,99.48,99.06,99.4,121083.0,93.1295,93.4866,93.0919,93.4114,121083.0
2022-03-15 10:05:00,99.41,99.47,98.8,98.85,110217.0,93.4208,93.4772,92.8475,92.8945,110217.0
2022-03-15 10:10:00,98.86,99.08,98.59,98.62,215235.0,92.9039,93.1107,92.6502,92.6784,215235.0
2022-03-15 10:15:00,98.62,99.26,98.46,99.11,294317.0,92.6784,93.2798,92.528,93.1389,294317.0
2022-03-15 10:20:00,99.11,99.56,99.08,99.52,158653.0,93.1389,93.5618,93.1107,93.5242,158653.0
2022-03-15 10:25:00,99.51,99.96,99.35,99.93,251419.0,93.5148,93.9377,93.3644,93.9095,251419.0
2022-03-15 10:30:00,99.93,100.71,99.92,100.27,217493.0,93.9095,94.6425,93.9001,94.229,217493.0
2022-03-15 10:35:00,100.29,100.64,100.15,100.44,166533.0,94.2478,94.5767,94.1162,94.3887,166533.0
2022-03-15 10:40:00,100.45,100.82,100.34,100.82,153401.0,94.3981,94.7458,94.2948,94.7458,153401.0
2022-03-15 10:45:00,100.87,101.19,100.86,101.13,151107.0,94.7928,95.0936,94.7834,95.0372,151107.0
2022-03-15 10:50:00,101.14,101.17,100.69,100.89,99070.0,95.0466,95.0748,94.6237,94.8116,99070.0
2022-03-15 10:55:00,100.9,100.93,100.46,100.55,95765.0,94.821,94.8492,94.4075,94.4921,95765.0
2022-03-15 11:00:00,100.57,100.62,100.37,100.54,129886.0,94.5109,94.5579,94.323,94.4827,129886.0
2022-03-15 11:05:00,100.54,100.9,100.54,100.83,89627.0,94.4827,94.821,94.4827,94.7552,89627.0
2022-03-15 11:10:00,100.83,100.88,100.42,100.64,113086.0,94.7552,94.8022,94.3699,94.5767,113086.0
2022-03-15 11:15:00,100.66,100.77,100.34,100.75,97708.0,94.5955,94.6989,94.2948,94.6801,97708.0
2022-03-15 11:20:00,100.72,100.8,100.42,100.53,78185.0,94.6519,94.7271,94.3699,94.4733,78185.0
2022-03-15 11:25:00,100.52,101.15,100.48,101.12,107063.0,94.4639,95.056,94.4263,95.0278,107063.0
2022-03-15 11:30:00,101.12,101.46,101.02,101.36,92158.0,95.0278,95.3473,94.9338,95.2533,92158.0
2022-03-15 11:35:00,101.37,101.49,101.21,101.25,113223.0,95.2627,95.3755,95.1124,95.1499,113223.0
2022-03-15 11:40:00,101.27,101.44,101.08,101.14,194981.0,95.1687,95.3285,94.9902,95.0466,194981.0
2022-03-15 11:45:00,101.12,101.38,100.95,101.35,82836.0,95.0278,95.2721,94.868,95.2439,82836.0
2022-03-15 11:50:00,101.35,101.38,100.9,100.92,110540.0,95.2439,95.2721,94.821,94.8398,110540.0
2022-03-15 11:55:00,100.93,100.93,100.45,100.68,107562.0,94.8492,94.8492,94.3981,94.6143,107562.0
2022-03-15 12:00:00,100.66,100.73,100.4,100.57,99275.0,94.5955,94.6613,94.3512,94.5109,99275.0
2022-03-15 12:05:00,100.56,100.91,100.44,100.81,104205.0,94.5015,94.8304,94.3887,94.7365,104205.0
2022-03-15 12:10:00,100.81,101.0,100.72,100.98,54283.0,94.7365,94.915,94.6519,94.8962,54283.0
2022-03-15 12:15:00,100.98,101.04,100.83,100.97,93647.0,94.8962,94.9526,94.7552,94.8868,93647.0
2022-03-15 12:20:00,100.97,101.14,100.87,100.99,56394.0,94.8868,95.0466,94.7928,94.9056,56394.0
2022-03-15 12:25:00,100.97,101.19,100.94,101.11,41731.0,94.8868,95.0936,94.8586,95.0184,41731.0
2022-03-15 12:30:00,101.1,101.13,100.97,101.04,29541.0,95.009,95.0372,94.8868,94.9526,29541.0
2022-03-15 12:35:00,101.03,101.22,100.96,101.12,49148.0,94.9432,95.1218,94.8774,95.0278,49148.0
2022-03-15 12:40:00,101.13,101.14,100.9,100.91,37074.0,95.0372,95.0466,94.821,94.8304,37074.0
2022-03-15 12:45:00,100.91,101.06,100.86,100.9,32917.0,94.8304,94.9714,94.7834,94.821,32917.0
2022-03-15 12:50:00,100.88,100.93,100.74,100.91,42793.0,94.8022,94.8492,94.6707,94.8304,42793.0
2022-03-15 12:55:00,100.88,101.11,100.86,101.07,57402.0,94.8022,95.0184,94.7834,94.9808,57402.0
2022-03-15 13:00:00,101.08,101.23,101.05,101.11,97981.0,94.9902,95.1311,94.962,95.0184,97981.0
2022-03-15 13:05:00,101.12,101.15,100.85,100.88,46640.0,95.0278,95.056,94.774,94.8022,46640.0
2022-03-15 13:10:00,100.84,100.87,100.66,100.68,56737.0,94.7646,94.7928,94.5955,94.6143,56737.0
2022-03-15 13:15:00,100.66,100.77,100.56,100.6,49527.0,94.5955,94.6989,94.5015,94.5391,49527.0
2022-03-15 13:20:00,100.59,100.78,100.58,100.72,59690.0,94.5297,94.7083,94.5203,94.6519,59690.0
2022-03-15 13:25:00,100.72,100.9,100.7,100.7,52977.0,94.6519,94.821,94.6331,94.6331,52977.0
2022-03-15 13:30:00,100.7,100.85,100.6,100.8,81907.0,94.6331,94.774,94.5391,94.7271,81907.0
2022-03-15 13:35:00,100.81,100.88,100.6,100.6,59450.0,94.7365,94.8022,94.5391,94.5391,59450.0
2022-03-15 13:40:00,100.62,100.84,100.57,100.78,36521.0,94.5579,94.7646,94.5109,94.7083,36521.0
2022-03-15 13:45:00,100.78,100.79,100.62,100.71,76807.0,94.7083,94.7177,94.5579,94.6425,76807.0
2022-03-15 13:50:00,100.72,100.84,100.65,100.71,50068.0,94.6519,94.7646,94.5861,94.6425,50068.0
2022-03-15 13:55:00,100.71,100.93,100.68,100.87,51971.0,94.6425,94.8492,94.6143,94.7928,51971.0
2022-03-15 14:00:00,100.86,100.94,100.77,100.79,53455.0,94.7834,94.8586,94.6989,94.7177,53455.0
2022-03-15 14:05:00,100.8,100.94,100.69,100.9,57023.0,94.7271,94.8586,94.6237,94.821,57023.0
2022-03-15 14:10:00,100.88,100.91,100.71,100.81,35470.0,94.8022,94.8304,94.6425,94.7365,35470.0
2022-03-15 14:15:00,100.8,100.83,100.49,100.59,65851.0,94.7271,94.7552,94.4357,94.5297,65851.0
2022-03-15 14:20:00,100.56,100.59,100.44,100.58,100731.0,94.5015,94.5297,94.3887,94.5203,100731.0
2022-03-15 14:25:00,100.56,100.73,100.55,100.7,41117.0,94.5015,94.6613,94.4921,94.6331,41117.0
2022-03-15 14:30:00,100.69,100.88,100.58,100.81,57884.0,94.6237,94.8022,94.5203,94.7365,57884.0
2022-03-15 14:35:00,100.81,100.94,100.81,100.93,46484.0,94.7365,94.8586,94.7365,94.8492,46484.0
2022-03-15 14:40:00,100.94,101.07,100.9,101.06,77893.0,94.8586,94.9808,94.821,94.9714,77893.0
2022-03-15 14:45:00,101.05,101.23,101.04,101.11,73453.0,94.962,95.1311,94.9526,95.0184,73453.0
2022-03-15 14:50:00,101.13,101.39,101.13,101.35,112105.0,95.0372,95.2815,95.0372,95.2439,112105.0
2022-03-15 14:55:00,101.38,101.45,101.32,101.38,55553.0,95.2721,95.3379,95.2157,95.2721,55553.0
2022-03-15 15:00:00,101.36,101.38,101.1,101.1,67178.0,95.2533,95.2721,95.009,95.009,67178.0
2022-03-15 15:05:00,101.09,101.28,101.06,101.28,129119.0,94.9996,95.1781,94.9714,95.1781,129119.0
2022-03-15 15:10:00,101.3,101.36,101.14,101.23,65223.0,95.1969,95.2533,95.0466,95.1311,65223.0
2022-03-15 15:15:00,101.24,101.52,101.23,101.5,97634.0,95.1405,95.4037,95.1311,95.3849,97634.0
2022-03-15 15:20:00,101.52,101.79,101.49,101.78,88253.0,95.4037,95.6574,95.3755,95.648,88253.0
2022-03-15 15:25:00,101.78,101.84,101.7,101.78,78175.0,95.648,95.7044,95.5728,95.648,78175.0
2022-03-15 15:30:00,101.79,101.92,101.77,101.85,166815.0,95.6574,95.7796,95.6386,95.7138,166815.0
2022-03-15 15:35:00,101.84,101.87,101.6,101.7,126541.0,95.7044,95.7326,95.4789,95.5728,126541.0
2022-03-15 15:40:00,101.71,101.78,101.56,101.69,136412.0,95.5822,95.648,95.4413,95.5634,136412.0
2022-03-15 15:45:00,101.7,101.77,101.58,101.73,189104.0,95.5728,95.6386,95.4601,95.601,189104.0
2022-03-15 15:50:00,101.73,101.97,101.69,101.81,266300.0,95.601,95.8266,95.5634,95.6762,266300.0
2022-03-15 15:55:00,101.81,102.14,101.77,102.13,659357.0,95.6762,95.9863,95.6386,95.9769,659357.0
2022-03-16 09:30:00,102.99,103.7,102.81,103.63,798087.0,97.2335,97.9038,97.0636,97.8378,798087.0
2022-03-16 09:35:00,103.63,103.77,103.18,103.62,309137.0,97.8378,97.9699,97.4129,97.8283,309137.0
2022-03-16 09:40:00,103.63,104.04,103.61,103.8,477451.0,97.8378,98.2248,97.8189,97.9983,477451.0
2022-03-16 09:45:00,103.79,104.46,103.74,104.05,355612.0,97.9888,98.6214,97.9416,98.2343,355612.0
2022-03-16 09:50:00,104.06,104.12,103.83,103.91,213031.0,98.2437,98.3004,98.0266,98.1021,213031.0
2022-03-16 09:55:00,103.94,104.08,103.78,104.0,206254.0,98.1304,98.2626,97.9794,98.1871,206254.0
2022-03-16 10:00:00,104.01,104.33,103.98,104.13,173465.0,98.1965,98.4986,98.1682,98.3098,173465.0
2022-03-16 10:05:00,104.14,104.19,103.62,103.68,133773.0,98.3192,98.3665,97.8283,97.885,133773.0
2022-03-16 10:10:00,103.66,104.12,103.61,104.05,153656.0,97.8661,98.3004,97.8189,98.2343,153656.0
2022-03-16 10:15:00,104.07,104.87,104.06,104.75,429419.0,98.2532,99.0084,98.2437,98.8952,429419.0
2022-03-16 10:20:00,104.76,104.89,104.57,104.8,213851.0,98.9046,99.0273,98.7252,98.9424,213851.0
2022-03-16 10:25:00,104.8,104.93,104.62,104.82,242836.0,98.9424,99.0651,98.7724,98.9612,242836.0
2022-03-16 10:30:00,104.82,105.35,104.74,105.19,289267.0,98.9612,99.4616,98.8857,99.3106,289267.0
2022-03-16 10:35:00,105.18,105.36,104.92,105.07,255534.0,99.3011,99.4711,99.0557,99.1973,255534.0
2022-03-16 10:40:00,105.06,105.14,104.5,104.63,206760.0,99.1878,99.2634,98.6591,98.7819,206760.0
2022-03-16 10:45:00,104.64,104.74,104.12,104.39,126738.0,98.7913,98.8857,98.3004,98.5553,126738.0
2022-03-16 10:50:00,104.4,104.77,104.39,104.67,135675.0,98.5647,98.914,98.5553,98.8196,135675.0
2022-03-16 10:55:00,104.7,104.77,104.28,104.55,86666.0,98.8479,98.914,98.4514,98.7063,86666.0
2022-03-16 11:00:00,104.55,104.73,104.38,104.71,137154.0,98.7063,98.8763,98.5458,98.8574,137154.0
2022-03-16 11:05:00,104.69,104.77,104.38,104.44,156336.0,98.8385,98.914,98.5458,98.6025,156336.0
2022-03-16 11:10:00,104.44,104.66,104.34,104.42,155726.0,98.6025,98.8102,98.5081,98.5836,155726.0
2022-03-16 11:15:00,104.41,104.63,104.33,104.63,85826.0,98.5742,98.7819,98.4986,98.7819,85826.0
2022-03-16 11:20:00,104.64,104.75,104.48,104.69,97654.0,98.7913,98.8952,98.6402,98.8385,97654.0
2022-03-16 11:25:00,104.68,104.73,104.59,104.68,100968.0,98.8291,98.8763,98.7441,98.8291,100968.0
2022-03-16 11:30:00,104.7,104.81,104.58,104.7,104677.0,98.8479,98.9518,98.7347,98.8479,104677.0
2022-03-16 11:35:00,104.7,104.96,104.63,104.96,137185.0,98.8479,99.0934,98.7819,99.0934,137185.0
2022-03-16 11:40:00,104.95,105.18,104.78,105.17,170923.0,99.084,99.3011,98.9235,99.2917,170923.0
2022-03-16 11:45:00,105.18,105.29,105.06,105.16,173394.0,99.3011,99.405,99.1878,99.2822,173394.0
2022-03-16 11:50:00,105.17,105.43,105.14,105.33,97910.0,99.2917,99.5371,99.2634,99.4427,97910.0
2022-03-16 11:55:00,105.34,105.4,105.1,105.27,102951.0,99.4522,99.5088,99.2256,99.3861,102951.0
2022-03-16 12:00:00,105.27,105.3,105.07,105.11,69308.0,99.3861,99.4144,99.1973,99.235,69308.0
2022-03-16 12:05:00,105.11,105.19,105.04,105.07,52636.0,99.235,99.3106,99.1689,99.1973,52636.0
2022-03-16 12:10:00,105.07,105.17,105.03,105.1,55512.0,99.1973,99.2917,99.1595,99.2256,55512.0
2022-03-16 12:15:00,105.12,105.2,104.99,105.04,90424.0,99.2445,99.32,99.1217,99.1689,90424.0
2022-03-16 12:20:00,105.04,105.13,104.99,105.1,85026.0,99.1689,99.2539,99.1217,99.2256,85026.0
2022-03-16 12:25:00,105.1,105.16,104.97,105.16,119084.0,99.2256,99.2822,99.1029,99.2822,119084.0
2022-03-16 12:30:00,105.16,105.16,104.97,105.0,103677.0,99.2822,99.2822,99.1029,99.1312,103677.0
2022-03-16 12:35:00,105.0,105.21,104.95,105.0,89302.0,99.1312,99.3294,99.084,99.1312,89302.0
2022-03-16 12:40:00,104.99,105.17,104.98,105.08,86262.0,99.1217,99.2917,99.1123,99.2067,86262.0
2022-03-16 12:45:00,105.08,105.08,104.55,104.7,181504.0,99.2067,99.2067,98.7063,98.8479,181504.0
2022-03-16 12:50:00,104.74,104.97,104.71,104.88,216617.0,98.8857,99.1029,98.8574,99.0179,216617.0
2022-03-16 12:55:00,104.88,105.0,104.79,104.94,131388.0,99.0179,99.1312,98.9329,99.0745,131388.0
2022-03-16 13:00:00,104.95,105.14,104.93,105.05,100360.0,99.084,99.2634,99.0651,99.1784,100360.0
2022-03-16 13:05:00,105.02,105.15,104.65,104.67,243045.0,99.1501,99.2728,98.8007,98.8196,243045.0
2022-03-16 13:10:00,104.68,104.7,104.48,104.61,278724.0,98.8291,98.8479,98.6402,98.763,278724.0
2022-03-16 13:15:00,104.59,104.86,104.58,104.8,203859.0,98.7441,98.999,98.7347,98.9424,203859.0
2022-03-16 13:20:00,104.81,105.05,104.62,105.04,116841.0,98.9518,99.1784,98.7724,99.1689,116841.0
2022-03-16 13:25:00,105.03,105.04,104.88,104.98,96035.0,99.1595,99.1689,99.0179,99.1123,96035.0
2022-03-16 13:30:00,104.98,105.23,104.97,105.2,61182.0,99.1123,99.3483,99.1029,99.32,61182.0
2022-03-16 13:35:00,105.2,105.3,105.09,105.11,75609.0,99.32,99.4144,99.2162,99.235,75609.0
2022-03-16 13:40:00,105.12,105.2,105.0,105.18,49065.0,99.2445,99.32,99.1312,99.3011,49065.0
2022-03-16 13:45:00,105.2,105.28,105.12,105.28,56200.0,99.32,99.3955,99.2445,99.3955,56200.0
2022-03-16 13:50:00,105.27,105.35,105.19,105.28,55229.0,99.3861,99.4616,99.3106,99.3955,55229.0
2022-03-16 13:55:00,105.27,105.43,105.22,105.34,197156.0,99.3861,99.5371,99.3389,99.4522,197156.0
2022-03-16 14:00:00,105.31,105.31,104.4,104.5,185906.0,99.4239,99.4239,98.5647,98.6591,185906.0
2022-03-16 14:05:00,104.51,104.69,104.15,104.16,179931.0,98.6686,98.8385,98.3287,98.3381,179931.0
2022-03-16 14:10:00,104.15,104.32,103.63,103.76,171559.0,98.3287,98.4892,97.8378,97.9605,171559.0
2022-03-16 14:15:00,103.76,104.26,103.71,104.22,121915.0,97.9605,98.4325,97.9133,98.3948,121915.0
2022-03-16 14:20:00,104.24,104.34,103.97,104.02,195384.0,98.4137,98.5081,98.1588,98.206,195384.0
2022-03-16 14:25:00,104.04,104.31,103.88,103.94,154516.0,98.2248,98.4797,98.0738,98.1304,154516.0
2022-03-16 14:30:00,103.95,103.95,103.32,103.54,329867.0,98.1399,98.1399,97.5451,97.7528,329867.0
2022-03-16 14:35:00,103.55,104.38,103.33,104.38,248506.0,97.7622,98.5458,97.5545,98.5458,248506.0
2022-03-16 14:40:00,104.36,105.22,104.21,105.08,215498.0,98.527,99.3389,98.3853,99.2067,215498.0
2022-03-16 14:45:00,105.05,105.25,104.82,104.92,132210.0,99.1784,99.3672,98.9612,99.0557,132210.0
2022-03-16 14:50:00,104.89,105.39,104.56,105.31,141545.0,99.0273,99.4994,98.7158,99.4239,141545.0
2022-03-16 14:55:00,105.29,105.49,105.16,105.18,173925.0,99.405,99.5938,99.2822,99.3011,173925.0
2022-03-16 15:00:00,105.18,105.22,104.73,105.11,136113.0,99.3011,99.3389,98.8763,99.235,136113.0
2022-03-16 15:05:00,105.12,105.37,104.91,104.99,124911.0,99.2445,99.4805,99.0462,99.1217,124911.0
2022-03-16 15:10:00,104.99,105.22,104.91,105.22,138290.0,99.1217,99.3389,99.0462,99.3389,138290.0
2022-03-16 15:15:00,105.22,105.4,105.01,105.37,146851.0,99.3389,99.5088,99.1406,99.4805,146851.0
2022-03-16 15:20:00,105.39,105.58,105.15,105.49,213994.0,99.4994,99.6788,99.2728,99.5938,213994.0
2022-03-16 15:25:00,105.49,105.54,105.32,105.38,156933.0,99.5938,99.641,99.4333,99.4899,156933.0
2022-03-16 15:30:00,105.39,105.53,104.97,105.15,203150.0,99.4994,99.6316,99.1029,99.2728,203150.0
2022-03-16 15:35:00,105.14,105.24,104.93,105.13,166387.0,99.2634,99.3578,99.0651,99.2539,166387.0
2022-03-16 15:40:00,105.11,105.2,105.04,105.15,251816.0,99.235,99.32,99.1689,99.2728,251816.0
2022-03-16 15:45:00,105.15,105.48,105.08,105.45,326860.0,99.2728,99.5844,99.2067,99.556,326860.0
2022-03-16 15:50:00,105.43,105.62,105.28,105.52,466131.0,99.5371,99.7165,99.3955,99.6221,466131.0
2022-03-16 15:55:00,105.51,105.79,105.27,105.71,875399.0,99.6127,99.877,99.3861,99.8015,875399.0
2022-03-17 09:30:00,105.75,106.42,104.75,105.63,405151.0,99.8393,100.4718,98.8952,99.726,405151.0
2022-03-17 09:35:00,105.61,105.68,105.06,105.57,157514.0,99.7071,99.7732,99.1878,99.6693,157514.0
2022-03-17 09:40:00,105.61,105.79,105.5,105.69,90549.0,99.7071,99.877,99.6032,99.7826,90549.0
2022-03-17 09:45:00,105.68,106.26,105.68,105.84,194791.0,99.7732,100.3208,99.7732,99.9242,194791.0
2022-03-17 09:50:00,105.82,106.0,105.63,105.78,117919.0,99.9053,100.0753,99.726,99.8676,117919.0
2022-03-17 09:55:00,105.8,106.01,105.68,105.98,90485.0,99.8865,100.0847,99.7732,100.0564,90485.0
2022-03-17 10:00:00,105.97,106.0,105.75,105.96,86672.0,100.047,100.0753,99.8393,100.0375,86672.0
2022-03-17 10:05:00,105.93,106.18,105.88,106.07,48663.0,100.0092,100.2452,99.962,100.1414,48663.0
2022-03-17 10:10:00,106.08,106.23,105.53,105.66,139366.0,100.1508,100.2924,99.6316,99.7543,139366.0
2022-03-17 10:15:00,105.66,105.76,105.41,105.45,72614.0,99.7543,99.8487,99.5183,99.556,72614.0
2022-03-17 10:20:00,105.44,105.91,105.42,105.71,68305.0,99.5466,99.9903,99.5277,99.8015,68305.0
2022-03-17 10:25:00,105.7,105.8,105.6,105.64,54740.0,99.7921,99.8865,99.6976,99.7354,54740.0
2022-03-17 10:30:00,105.65,105.71,105.2,105.48,87263.0,99.7449,99.8015,99.32,99.5844,87263.0
2022-03-17 10:35:00,105.45,105.53,105.23,105.33,56479.0,99.556,99.6316,99.3483,99.4427,56479.0
2022-03-17 10:40:00,105.34,105.48,105.15,105.24,70852.0,99.4522,99.5844,99.2728,99.3578,70852.0
2022-03-17 10:45:00,105.24,105.31,104.97,105.11,87310.0,99.3578,99.4239,99.1029,99.235,87310.0
2022-03-17 10:50:00,105.11,105.12,104.91,104.93,57163.0,99.235,99.2445,99.0462,99.0651,57163.0
2022-03-17 10:55:00,104.92,105.23,104.92,105.12,48012.0,99.0557,99.3483,99.0557,99.2445,48012.0
2022-03-17 11:00:00,105.12,105.13,104.84,104.97,62244.0,99.2445,99.2539,98.9801,99.1029,62244.0
2022-03-17 11:05:00,104.98,105.28,104.92,105.21,81102.0,99.1123,99.3955,99.0557,99.3294,81102.0
2022-03-17 11:10:00,105.19,105.24,104.97,104.99,84890.0,99.3106,99.3578,99.1029,99.1217,84890.0
2022-03-17 11:15:00,104.98,105.36,104.97,105.29,119130.0,99.1123,99.4711,99.1029,99.405,119130.0
2022-03-17 11:20:00,105.27,105.43,105.19,105.43,33987.0,99.3861,99.5371,99.3106,99.5371,33987.0
2022-03-17 11:25:00,105.43,105.47,105.17,105.28,44249.0,99.5371,99.5749,99.2917,99.3955,44249.0
2022-03-17 11:30:00,105.28,105.48,105.21,105.3,40208.0,99.3955,99.5844,99.3294,99.4144,40208.0
2022-03-17 11:35:00,105.31,105.55,105.2,105.53,41704.0,99.4239,99.6504,99.32,99.6316,41704.0
2022-03-17 11:40:00,105.54,105.65,105.37,105.38,45768.0,99.641,99.7449,99.4805,99.4899,45768.0
2022-03-17 11:45:00,105.4,105.45,105.13,105.13,44812.0,99.5088,99.556,99.2539,99.2539,44812.0
2022-03-17 11:50:00,105.15,105.23,104.98,105.14,58726.0,99.2728,99.3483,99.1123,99.2634,58726.0
2022-03-17 11:55:00,105.16,105.26,105.09,105.14,59089.0,99.2822,99.3766,99.2162,99.2634,59089.0
2022-03-17 12:00:00,105.15,105.26,105.03,105.23,58000.0,99.2728,99.3766,99.1595,99.3483,58000.0
2022-03-17 12:05:00,105.22,105.4,105.22,105.37,59546.0,99.3389,99.5088,99.3389,99.4805,59546.0
2022-03-17 12:10:00,105.38,105.5,105.24,105.3,28354.0,99.4899,99.6032,99.3578,99.4144,28354.0
2022-03-17 12:15:00,105.31,105.38,105.18,105.38,54809.0,99.4239,99.4899,99.3011,99.4899,54809.0
2022-03-17 12:20:00,105.38,105.54,105.32,105.46,51714.0,99.4899,99.641,99.4333,99.5655,51714.0
2022-03-17 12:25:00,105.47,105.51,105.37,105.47,30743.0,99.5749,99.6127,99.4805,99.5749,30743.0
2022-03-17 12:30:00,105.45,105.55,105.34,105.37,87788.0,99.556,99.6504,99.4522,99.4805,87788.0
2022-03-17 12:35:00,105.36,105.5,105.35,105.47,25410.0,99.4711,99.6032,99.4616,99.5749,25410.0
2022-03-17 12:40:00,105.48,105.59,105.38,105.48,50980.0,99.5844,99.6882,99.4899,99.5844,50980.0
2022-03-17 12:45:00,105.49,105.55,105.37,105.45,19510.0,99.5938,99.6504,99.4805,99.556,19510.0
2022-03-17 12:50:00,105.43,105.58,105.43,105.49,22767.0,99.5371,99.6788,99.5371,99.5938,22767.0
2022-03-17 12:55:00,105.49,105.6,105.42,105.51,24249.0,99.5938,99.6976,99.5277,99.6127,24249.0
2022-03-17 13:00:00,105.51,105.57,105.39,105.52,24605.0,99.6127,99.6693,99.4994,99.6221,24605.0
2022-03-17 13:05:00,105.53,105.57,105.47,105.48,23134.0,99.6316,99.6693,99.5749,99.5844,23134.0
2022-03-17 13:10:00,105.46,105.6,105.38,105.42,41054.0,99.5655,99.6976,99.4899,99.5277,41054.0
2022-03-17 13:15:00,105.4,105.52,105.3,105.49,34603.0,99.5088,99.6221,99.4144,99.5938,34603.0
2022-03-17 13:20:00,105.45,105.71,105.45,105.64,31215.0,99.556,99.8015,99.556,99.7354,31215.0
2022-03-17 13:25:00,105.66,105.87,105.62,105.76,50127.0,99.7543,99.9526,99.7165,99.8487,50127.0
2022-03-17 13:30:00,105.77,105.84,105.69,105.8,26718.0,99.8581,99.9242,99.7826,99.8865,26718.0
2022-03-17 13:35:00,105.79,105.8,105.66,105.73,22673.0,99.877,99.8865,99.7543,99.8204,22673.0
2022-03-17 13:40:00,105.72,105.93,105.72,105.87,23149.0,99.8109,100.0092,99.8109,99.9526,23149.0
2022-03-17 13:45:00,105.89,105.99,105.87,105.97,34641.0,99.9714,100.0658,99.9526,100.047,34641.0
2022-03-17 13:50:00,105.97,106.13,105.94,106.11,46900.0,100.047,100.198,100.0186,100.1791,46900.0
2022-03-17 13:55:00,106.11,106.13,105.94,105.96,38598.0,100.1791,100.198,100.0186,100.0375,38598.0
2022-03-17 14:00:00,105.97,106.0,105.85,105.97,30000.0,100.047,100.0753,99.9337,100.047,30000.0
2022-03-17 14:05:00,105.94,106.09,105.9,106.0,26724.0,100.0186,100.1603,99.9809,100.0753,26724.0
2022-03-17 14:10:00,105.99,106.05,105.9,106.0,40156.0,100.0658,100.1225,99.9809,100.0753,40156.0
2022-03-17 14:15:00,106.01,106.04,105.94,105.98,34374.0,100.0847,100.1131,100.0186,100.0564,34374.0
2022-03-17 14:20:00,105.98,106.05,105.81,105.84,84832.0,100.0564,100.1225,99.8959,99.9242,84832.0
2022-03-17 14:25:00,105.87,105.9,105.57,105.59,68426.0,99.9526,99.9809,99.6693,99.6882,68426.0
2022-03-17 14:30:00,105.59,105.88,105.58,105.88,34393.0,99.6882,99.962,99.6788,99.962,34393.0
2022-03-17 14:35:00,105.87,105.95,105.82,105.94,85318.0,99.9526,100.0281,99.9053,100.0186,85318.0
2022-03-17 14:40:00,105.95,106.08,105.9,106.05,44402.0,100.0281,100.1508,99.9809,100.1225,44402.0
2022-03-17 14:45:00,106.06,106.08,105.97,106.04,26878.0,100.1319,100.1508,100.047,100.1131,26878.0
2022-03-17 14:50:00,106.05,106.06,105.91,105.99,32367.0,100.1225,100.1319,99.9903,100.0658,32367.0
2022-03-17 14:55:00,106.02,106.15,105.96,106.14,34757.0,100.0942,100.2169,100.0375,100.2075,34757.0
2022-03-17 15:00:00,106.12,106.24,106.07,106.21,32038.0,100.1886,100.3019,100.1414,100.2735,32038.0
2022-03-17 15:05:00,106.2,106.24,106.03,106.08,41948.0,100.2641,100.3019,100.1036,100.1508,41948.0
2022-03-17 15:10:00,106.08,106.11,105.89,106.04,95119.0,100.1508,100.1791,99.9714,100.1131,95119.0
2022-03-17 15:15:00,106.04,106.16,105.93,106.11,63090.0,100.1131,100.2263,100.0092,100.1791,63090.0
2022-03-17 15:20:00,106.12,106.13,105.86,105.92,68348.0,100.1886,100.198,99.9431,99.9998,68348.0
2022-03-17 15:25:00,105.93,106.09,105.93,106.04,43667.0,100.0092,100.1603,100.0092,100.1131,43667.0
2022-03-17 15:30:00,106.05,106.14,106.02,106.05,91535.0,100.1225,100.2075,100.0942,100.1225,91535.0
2022-03-17 15:35:00,106.05,106.18,106.04,106.16,66271.0,100.1225,100.2452,100.1131,100.2263,66271.0
2022-03-17 15:40:00,106.16,106.46,106.15,106.4,128097.0,100.2263,100.5096,100.2169,100.4529,128097.0
2022-03-17 15:45:00,106.39,106.46,106.29,106.39,133066.0,100.4435,100.5096,100.3491,100.4435,133066.0
2022-03-17 15:50:00,106.39,106.48,106.27,106.44,407219.0,100.4435,100.5285,100.3302,100.4907,407219.0
2022-03-17 15:55:00,106.42,106.53,106.3,106.51,349650.0,100.4718,100.5757,100.3585,100.5568,349650.0
2022-03-18 09:30:00,105.71,105.9,105.19,105.26,322448.0,99.8015,99.9809,99.3106,99.3766,322448.0
2022-03-18 09:35:00,105.24,105.64,105.0,105.03,168127.0,99.3578,99.7354,99.1312,99.1595,168127.0
2022-03-18 09:40:00,105.01,105.41,104.89,105.2,78052.0,99.1406,99.5183,99.0273,99.32,78052.0
2022-03-18 09:45:00,105.27,105.77,105.14,105.7,123379.0,99.3861,99.8581,99.2634,99.7921,123379.0
2022-03-18 09:50:00,105.7,105.97,105.63,105.8,100461.0,99.7921,100.047,99.726,99.8865,100461.0
2022-03-18 09:55:00,105.81,106.28,105.75,106.15,202022.0,99.8959,100.3396,99.8393,100.2169,202022.0
2022-03-18 10:00:00,106.22,106.48,105.8,106.39,177699.0,100.283,100.5285,99.8865,100.4435,177699.0
2022-03-18 10:05:00,106.35,106.55,106.22,106.53,175994.0,100.4057,100.5945,100.283,100.5757,175994.0
2022-03-18 10:10:00,106.53,106.93,106.52,106.7,182576.0,100.5757,100.9533,100.5662,100.7362,182576.0
2022-03-18 10:15:00,106.66,106.91,106.54,106.65,126558.0,100.6984,100.9344,100.5851,100.689,126558.0
2022-03-18 10:20:00,106.62,106.85,106.5,106.62,90711.0,100.6606,100.8778,100.5473,100.6606,90711.0
2022-03-18 10:25:00,106.55,106.73,106.45,106.54,63360.0,100.5945,100.7645,100.5001,100.5851,63360.0
2022-03-18 10:30:00,106.54,106.69,106.14,106.23,65595.0,100.5851,100.7267,100.2075,100.2924,65595.0
2022-03-18 10:35:00,106.22,106.34,105.97,106.02,62784.0,100.283,100.3963,100.047,100.0942,62784.0
2022-03-18 10:40:00,106.04,106.23,105.85,106.14,57818.0,100.1131,100.2924,99.9337,100.2075,57818.0
2022-03-18 10:45:00,106.12,106.47,106.12,106.25,51237.0,100.1886,100.519,100.1886,100.3113,51237.0
2022-03-18 10:50:00,106.25,106.42,106.11,106.39,50271.0,100.3113,100.4718,100.1791,100.4435,50271.0
2022-03-18 10:55:00,106.39,106.55,106.32,106.49,38401.0,100.4435,100.5945,100.3774,100.5379,38401.0
2022-03-18 11:00:00,106.48,106.75,106.43,106.73,90239.0,100.5285,100.7834,100.4813,100.7645,90239.0
2022-03-18 11:05:00,106.7,106.77,106.62,106.63,32021.0,100.7362,100.8022,100.6606,100.6701,32021.0
2022-03-18 11:10:00,106.61,106.76,106.5,106.56,62645.0,100.6512,100.7928,100.5473,100.604,62645.0
2022-03-18 11:15:00,106.55,106.61,106.34,106.61,48199.0,100.5945,100.6512,100.3963,100.6512,48199.0
2022-03-18 11:20:00,106.61,106.61,106.22,106.38,156168.0,100.6512,100.6512,100.283,100.434,156168.0
2022-03-18 11:25:00,106.4,106.49,106.2,106.38,70022.0,100.4529,100.5379,100.2641,100.434,70022.0
2022-03-18 11:30:00,106.39,106.53,106.39,106.49,30483.0,100.4435,100.5757,100.4435,100.5379,30483.0
2022-03-18 11:35:00,106.51,106.7,106.41,106.66,64111.0,100.5568,100.7362,100.4624,100.6984,64111.0
2022-03-18 11:40:00,106.64,106.64,106.49,106.58,40758.0,100.6795,100.6795,100.5379,100.6229,40758.0
2022-03-18 11:45:00,106.6,106.69,106.43,106.5,47776.0,100.6418,100.7267,100.4813,100.5473,47776.0
2022-03-18 11:50:00,106.5,106.77,106.46,106.5,68699.0,100.5473,100.8022,100.5096,100.5473,68699.0
2022-03-18 11:55:00,106.51,106.71,106.5,106.63,69670.0,100.5568,100.7456,100.5473,100.6701,69670.0
2022-03-18 12:00:00,106.63,106.63,106.4,106.45,100455.0,100.6701,100.6701,100.4529,100.5001,100455.0
2022-03-18 12:05:00,106.48,106.56,106.3,106.42,71245.0,100.5285,100.604,100.3585,100.4718,71245.0
2022-03-18 12:10:00,106.43,106.49,106.36,106.45,32661.0,100.4813,100.5379,100.4152,100.5001,32661.0
2022-03-18 12:15:00,106.44,106.5,106.37,106.45,65271.0,100.4907,100.5473,100.4246,100.5001,65271.0
2022-03-18 12:20:00,106.43,106.48,106.36,106.44,64795.0,100.4813,100.5285,100.4152,100.4907,64795.0
2022-03-18 12:25:00,106.46,106.5,106.37,106.48,33077.0,100.5096,100.5473,100.4246,100.5285,33077.0
2022-03-18 12:30:00,106.48,106.54,106.38,106.52,41051.0,100.5285,100.5851,100.434,100.5662,41051.0
2022-03-18 12:35:00,106.49,106.62,106.49,106.59,67105.0,100.5379,100.6606,100.5379,100.6323,67105.0
2022-03-18 12:40:00,106.61,106.68,106.52,106.68,39997.0,100.6512,100.7173,100.5662,100.7173,39997.0
2022-03-18 12:45:00,106.67,106.77,106.57,106.62,95602.0,100.7078,100.8022,100.6134,100.6606,95602.0
2022-03-18 12:50:00,106.63,106.71,106.56,106.65,87470.0,100.6701,100.7456,100.604,100.689,87470.0
2022-03-18 12:55:00,106.63,106.69,106.58,106.64,52058.0,100.6701,100.7267,100.6229,100.6795,52058.0
2022-03-18 13:00:00,106.63,106.66,106.51,106.53,55346.0,100.6701,100.6984,100.5568,100.5757,55346.0
2022-03-18 13:05:00,106.52,106.62,106.38,106.51,51442.0,100.5662,100.6606,100.434,100.5568,51442.0
2022-03-18 13:10:00,106.51,106.62,106.39,106.4,39936.0,100.5568,100.6606,100.4435,100.4529,39936.0
2022-03-18 13:15:00,106.42,106.48,106.32,106.39,43650.0,100.4718,100.5285,100.3774,100.4435,43650.0
2022-03-18 13:20:00,106.38,106.8,106.34,106.68,218498.0,100.434,100.8306,100.3963,100.7173,218498.0
2022-03-18 13:25:00,106.68,106.85,106.67,106.82,72551.0,100.7173,100.8778,100.7078,100.8495,72551.0
2022-03-18 13:30:00,106.82,106.93,106.76,106.91,72913.0,100.8495,100.9533,100.7928,100.9344,72913.0
2022-03-18 13:35:00,106.93,107.04,106.88,106.96,131117.0,100.9533,101.0572,100.9061,100.9816,131117.0
2022-03-18 13:40:00,106.95,106.96,106.73,106.84,50839.0,100.9722,100.9816,100.7645,100.8683,50839.0
2022-03-18 13:45:00,106.84,106.85,106.65,106.69,34028.0,100.8683,100.8778,100.689,100.7267,34028.0
2022-03-18 13:50:00,106.68,106.68,106.56,106.64,29319.0,100.7173,100.7173,100.604,100.6795,29319.0
2022-03-18 13:55:00,106.63,106.84,106.59,106.69,50669.0,100.6701,100.8683,100.6323,100.7267,50669.0
2022-03-18 14:00:00,106.7,106.72,106.62,106.63,26759.0,100.7362,100.755,100.6606,100.6701,26759.0
2022-03-18 14:05:00,106.63,106.65,106.5,106.52,48927.0,100.6701,100.689,100.5473,100.5662,48927.0
2022-03-18 14:10:00,106.51,106.66,106.45,106.64,39503.0,100.5568,100.6984,100.5001,100.6795,39503.0
2022-03-18 14:15:00,106.64,106.77,106.64,106.75,36410.0,100.6795,100.8022,100.6795,100.7834,36410.0
2022-03-18 14:20:00,106.76,106.78,106.66,106.73,23499.0,100.7928,100.8117,100.6984,100.7645,23499.0
2022-03-18 14:25:00,106.73,106.73,106.56,106.65,42198.0,100.7645,100.7645,100.604,100.689,42198.0
2022-03-18 14:30:00,106.65,106.65,106.53,106.61,100410.0,100.689,100.689,100.5757,100.6512,100410.0
2022-03-18 14:35:00,106.6,106.67,106.59,106.62,32090.0,100.6418,100.7078,100.6323,100.6606,32090.0
2022-03-18 14:40:00,106.62,106.66,106.48,106.57,40229.0,100.6606,100.6984,100.5285,100.6134,40229.0
2022-03-18 14:45:00,106.56,106.63,106.55,106.58,40071.0,100.604,100.6701,100.5945,100.6229,40071.0
2022-03-18 14:50:00,106.59,106.62,106.5,106.54,59801.0,100.6323,100.6606,100.5473,100.5851,59801.0
2022-03-18 14:55:00,106.53,106.55,106.47,106.51,44629.0,100.5757,100.5945,100.519,100.5568,44629.0
2022-03-18 15:00:00,106.49,106.61,106.43,106.58,113873.0,100.5379,100.6512,100.4813,100.6229,113873.0
2022-03-18 15:05:00,106.57,106.63,106.53,106.62,79020.0,100.6134,100.6701,100.5757,100.6606,79020.0
2022-03-18 15:10:00,106.62,106.65,106.54,106.59,179228.0,100.6606,100.689,100.5851,100.6323,179228.0
2022-03-18 15:15:00,106.59,106.65,106.57,106.64,125661.0,100.6323,100.689,100.6134,100.6795,125661.0
2022-03-18 15:20:00,106.65,106.69,106.57,106.65,167516.0,100.689,100.7267,100.6134,100.689,167516.0
2022-03-18 15:25:00,106.65,106.7,106.61,106.65,84471.0,100.689,100.7362,100.6512,100.689,84471.0
2022-03-18 15:30:00,106.66,106.75,106.63,106.75,136954.0,100.6984,100.7834,100.6701,100.7834,136954.0
2022-03-18 15:35:00,106.74,106.75,106.4,106.44,132172.0,100.7739,100.7834,100.4529,100.4907,132172.0
2022-03-18 15:40:00,106.45,106.63,106.41,106.53,97189.0,100.5001,100.6701,100.4624,100.5757,97189.0
2022-03-18 15:45:00,106.54,106.58,106.45,106.5,127162.0,100.5851,100.6229,100.5001,100.5473,127162.0
2022-03-18 15:50:00,106.5,106.67,106.45,106.61,200623.0,100.5473,100.7078,100.5001,100.6512,200623.0
2022-03-18 15:55:00,106.61,106.84,106.53,106.72,521002.0,100.6512,100.8683,100.5757,100.755,521002.0
2022-03-21 09:30:00,106.72,106.95,106.21,106.9,275360.0,100.755,100.9722,100.2735,100.925,275360.0
2022-03-21 09:35:00,106.89,107.12,106.5,106.89,147316.0,100.9155,101.1327,100.5473,100.9155,147316.0
2022-03-21 09:40:00,106.87,107.22,106.81,106.94,114488.0,100.8967,101.2271,100.84,100.9627,114488.0
2022-03-21 09:45:00,106.95,107.06,106.58,106.65,94303.0,100.9722,101.076,100.6229,100.689,94303.0
2022-03-21 09:50:00,106.66,106.87,106.15,106.23,95483.0,100.6984,100.8967,100.2169,100.2924,95483.0
2022-03-21 09:55:00,106.27,106.38,106.1,106.12,89023.0,100.3302,100.434,100.1697,100.1886,89023.0
2022-03-21 10:00:00,106.15,106.29,105.86,105.88,186532.0,100.2169,100.3491,99.9431,99.962,186532.0
2022-03-21 10:05:00,105.89,106.13,105.76,105.92,106995.0,99.9714,100.198,99.8487,99.9998,106995.0
2022-03-21 10:10:00,105.93,106.14,105.79,105.84,58102.0,100.0092,100.2075,99.877,99.9242,58102.0
2022-03-21 10:15:00,105.84,105.85,105.44,105.47,120635.0,99.9242,99.9337,99.5466,99.5749,120635.0
2022-03-21 10:20:00,105.5,105.54,105.13,105.33,149565.0,99.6032,99.641,99.2539,99.4427,149565.0
2022-03-21 10:25:00,105.28,105.6,105.21,105.46,156180.0,99.3955,99.6976,99.3294,99.5655,156180.0
2022-03-21 10:30:00,105.44,105.69,105.37,105.57,136729.0,99.5466,99.7826,99.4805,99.6693,136729.0
2022-03-21 10:35:00,105.56,105.94,105.48,105.91,58346.0,99.6599,100.0186,99.5844,99.9903,58346.0
2022-03-21 10:40:00,105.88,106.01,105.7,105.8,37022.0,99.962,100.0847,99.7921,99.8865,37022.0
2022-03-21 10:45:00,105.81,106.22,105.81,106.09,69151.0,99.8959,100.283,99.8959,100.1603,69151.0
2022-03-21 10:50:00,106.1,106.22,106.04,106.2,58870.0,100.1697,100.283,100.1131,100.2641,58870.0
2022-03-21 10:55:00,106.19,106.47,106.13,106.44,54809.0,100.2547,100.519,100.198,100.4907,54809.0
2022-03-21 11:00:00,106.41,106.57,106.33,106.36,77141.0,100.4624,100.6134,100.3868,100.4152,77141.0
2022-03-21 11:05:00,106.36,106.43,106.15,106.23,67623.0,100.4152,100.4813,100.2169,100.2924,67623.0
2022-03-21 11:10:00,106.22,106.5,106.19,106.45,53277.0,100.283,100.5473,100.2547,100.5001,53277.0
2022-03-21 11:15:00,106.44,106.66,106.32,106.58,93196.0,100.4907,100.6984,100.3774,100.6229,93196.0
2022-03-21 11:20:00,106.59,106.75,106.45,106.52,190283.0,100.6323,100.7834,100.5001,100.5662,190283.0
2022-03-21 11:25:00,106.52,106.85,106.5,106.78,53400.0,100.5662,100.8778,100.5473,100.8117,53400.0
2022-03-21 11:30:00,106.8,106.84,106.58,106.68,43711.0,100.8306,100.8683,100.6229,100.7173,43711.0
2022-03-21 11:35:00,106.69,106.91,106.47,106.86,42475.0,100.7267,100.9344,100.519,100.8872,42475.0
2022-03-21 11:40:00,106.87,107.01,106.81,106.88,57572.0,100.8967,101.0288,100.84,100.9061,57572.0
2022-03-21 11:45:00,106.9,106.95,106.74,106.8,56238.0,100.925,100.9722,100.7739,100.8306,56238.0
2022-03-21 11:50:00,106.8,106.94,106.71,106.87,47625.0,100.8306,100.9627,100.7456,100.8967,47625.0
2022-03-21 11:55:00,106.83,107.12,106.77,107.03,50319.0,100.8589,101.1327,100.8022,101.0477,50319.0
2022-03-21 12:00:00,107.04,107.08,106.8,106.82,50486.0,101.0572,101.0949,100.8306,100.8495,50486.0
2022-03-21 12:05:00,106.81,106.85,106.62,106.82,31784.0,100.84,100.8778,100.6606,100.8495,31784.0
2022-03-21 12:10:00,106.81,106.86,106.71,106.78,28734.0,100.84,100.8872,100.7456,100.8117,28734.0
2022-03-21 12:15:00,106.79,106.83,106.6,106.74,29110.0,100.8211,100.8589,100.6418,100.7739,29110.0
2022-03-21 12:20:00,106.77,106.95,106.74,106.91,22173.0,100.8022,100.9722,100.7739,100.9344,22173.0
2022-03-21 12:25:00,106.94,107.05,106.88,106.99,37756.0,100.9627,101.0666,100.9061,101.01,37756.0
2022-03-21 12:30:00,107.0,107.01,106.42,106.59,99519.0,101.0194,101.0288,100.4718,100.6323,99519.0
2022-03-21 12:35:00,106.58,106.59,106.12,106.34,75692.0,100.6229,100.6323,100.1886,100.3963,75692.0
2022-03-21 12:40:00,106.34,106.65,106.03,106.64,45433.0,100.3963,100.689,100.1036,100.6795,45433.0
2022-03-21 12:45:00,106.59,106.72,106.48,106.59,24369.0,100.6323,100.755,100.5285,100.6323,24369.0
2022-03-21 12:50:00,106.57,106.58,106.29,106.3,48784.0,100.6134,100.6229,100.3491,100.3585,48784.0
2022-03-21 12:55:00,106.3,106.46,106.17,106.22,36662.0,100.3585,100.5096,100.2358,100.283,36662.0
2022-03-21 13:00:00,106.24,106.25,106.05,106.09,28960.0,100.3019,100.3113,100.1225,100.1603,28960.0
2022-03-21 13:05:00,106.07,106.31,106.06,106.22,30461.0,100.1414,100.368,100.1319,100.283,30461.0
2022-03-21 13:10:00,106.22,106.22,106.03,106.1,43658.0,100.283,100.283,100.1036,100.1697,43658.0
2022-03-21 13:15:00,106.11,106.12,105.73,105.83,90861.0,100.1791,100.1886,99.8204,99.9148,90861.0
2022-03-21 13:20:00,105.84,106.02,105.74,106.0,103545.0,99.9242,100.0942,99.8298,100.0753,103545.0
2022-03-21 13:25:00,106.01,106.13,105.95,106.01,68219.0,100.0847,100.198,100.0281,100.0847,68219.0
2022-03-21 13:30:00,106.0,106.31,105.98,106.27,41257.0,100.0753,100.368,100.0564,100.3302,41257.0
2022-03-21 13:35:00,106.25,106.38,106.15,106.27,61926.0,100.3113,100.434,100.2169,100.3302,61926.0
2022-03-21 13:40:00,106.29,106.3,106.04,106.11,31222.0,100.3491,100.3585,100.1131,100.1791,31222.0
2022-03-21 13:45:00,106.11,106.29,106.07,106.28,25549.0,100.1791,100.3491,100.1414,100.3396,25549.0
2022-03-21 13:50:00,106.29,106.34,106.21,106.29,26226.0,100.3491,100.3963,100.2735,100.3491,26226.0
2022-03-21 13:55:00,106.31,106.39,106.21,106.37,28342.0,100.368,100.4435,100.2735,100.4246,28342.0
2022-03-21 14:00:00,106.37,106.45,106.22,106.37,42829.0,100.4246,100.5001,100.283,100.4246,42829.0
2022-03-21 14:05:00,106.37,106.48,106.24,106.42,60098.0,100.4246,100.5285,100.3019,100.4718,60098.0
2022-03-21 14:10:00,106.4,106.45,106.3,106.3,51147.0,100.4529,100.5001,100.3585,100.3585,51147.0
2022-03-21 14:15:00,106.33,106.39,106.22,106.38,24771.0,100.3868,100.4435,100.283,100.434,24771.0
2022-03-21 14:20:00,106.39,106.66,106.38,106.57,77004.0,100.4435,100.6984,100.434,100.6134,77004.0
2022-03-21 14:25:00,106.56,106.7,106.47,106.63,41776.0,100.604,100.7362,100.519,100.6701,41776.0
2022-03-21 14:30:00,106.63,106.65,106.46,106.51,60868.0,100.6701,100.689,100.5096,100.5568,60868.0
2022-03-21 14:35:00,106.54,106.65,106.47,106.59,27630.0,100.5851,100.689,100.519,100.6323,27630.0
2022-03-21 14:40:00,106.6,106.71,106.46,106.63,45688.0,100.6418,100.7456,100.5096,100.6701,45688.0
2022-03-21 14:45:00,106.61,106.73,106.53,106.57,37889.0,100.6512,100.7645,100.5757,100.6134,37889.0
2022-03-21 14:50:00,106.55,106.65,106.49,106.57,30529.0,100.5945,100.689,100.5379,100.6134,30529.0
2022-03-21 14:55:00,106.56,106.57,106.32,106.35,40275.0,100.604,100.6134,100.3774,100.4057,40275.0
2022-03-21 15:00:00,106.33,106.41,106.19,106.27,58556.0,100.3868,100.4624,100.2547,100.3302,58556.0
2022-03-21 15:05:00,106.27,106.33,106.18,106.28,44320.0,100.3302,100.3868,100.2452,100.3396,44320.0
2022-03-21 15:10:00,106.29,106.51,106.25,106.5,31303.0,100.3491,100.5568,100.3113,100.5473,31303.0
2022-03-21 15:15:00,106.53,106.65,106.33,106.36,35283.0,100.5757,100.689,100.3868,100.4152,35283.0
2022-03-21 15:20:00,106.37,106.43,106.32,106.43,34525.0,100.4246,100.4813,100.3774,100.4813,34525.0
2022-03-21 15:25:00,106.42,106.57,106.39,106.54,32868.0,100.4718,100.6134,100.4435,100.5851,32868.0
2022-03-21 15:30:00,106.54,106.67,106.47,106.52,72623.0,100.5851,100.7078,100.519,100.5662,72623.0
2022-03-21 15:35:00,106.53,106.53,106.35,106.38,116908.0,100.5757,100.5757,100.4057,100.434,116908.0
2022-03-21 15:40:00,106.38,106.46,106.3,106.36,121254.0,100.434,100.5096,100.3585,100.4152,121254.0
2022-03-21 15:45:00,106.37,106.45,106.17,106.18,120721.0,100.4246,100.5001,100.2358,100.2452,120721.0
2022-03-21 15:50:00,106.18,106.62,106.18,106.58,286076.0,100.2452,100.6606,100.2452,100.6229,286076.0
2022-03-21 15:55:00,106.58,107.2,106.56,106.98,533272.0,100.6229,101.2082,100.604,101.0005,533272.0
2022-03-22 09:30:00,106.39,107.02,106.23,106.62,248350.0,100.4435,101.0383,100.2924,100.6606,248350.0
2022-03-22 09:35:00,106.65,107.13,106.53,107.0,160231.0,100.689,101.1421,100.5757,101.0194,160231.0
2022-03-22 09:40:00,107.0,107.04,106.53,106.85,79345.0,101.0194,101.0572,100.5757,100.8778,79345.0
2022-03-22 09:45:00,106.87,106.89,106.32,106.72,63503.0,100.8967,100.9155,100.3774,100.755,63503.0
2022-03-22 09:50:00,106.7,106.93,106.44,106.93,65931.0,100.7362,100.9533,100.4907,100.9533,65931.0
2022-03-22 09:55:00,106.94,107.03,106.81,106.86,56727.0,100.9627,101.0477,100.84,100.8872,56727.0
2022-03-22 10:00:00,106.88,107.31,106.88,107.19,130436.0,100.9061,101.3121,100.9061,101.1988,130436.0
2022-03-22 10:05:00,107.2,107.29,107.0,107.17,82634.0,101.2082,101.2932,101.0194,101.1799,82634.0
2022-03-22 10:10:00,107.16,107.23,107.02,107.22,82798.0,101.1705,101.2365,101.0383,101.2271,82798.0
2022-03-22 10:15:00,107.21,107.5,107.07,107.46,121875.0,101.2177,101.4914,101.0855,101.4537,121875.0
2022-03-22 10:20:00,107.44,107.59,107.28,107.42,85943.0,101.4348,101.5764,101.2837,101.4159,85943.0
2022-03-22 10:25:00,107.42,107.59,107.35,107.53,72858.0,101.4159,101.5764,101.3498,101.5198,72858.0
2022-03-22 10:30:00,107.55,107.8,107.52,107.75,53128.0,101.5387,101.7747,101.5103,101.7275,53128.0
2022-03-22 10:35:00,107.76,107.78,107.55,107.59,77888.0,101.7369,101.7558,101.5387,101.5764,77888.0
2022-03-22 10:40:00,107.54,107.83,107.54,107.7,73168.0,101.5292,101.803,101.5292,101.6803,73168.0
2022-03-22 10:45:00,107.69,107.9,107.68,107.84,59915.0,101.6708,101.8691,101.6614,101.8124,59915.0
2022-03-22 10:50:00,107.85,107.94,107.71,107.85,69050.0,101.8219,101.9069,101.6897,101.8219,69050.0
2022-03-22 10:55:00,107.87,107.96,107.68,107.7,85111.0,101.8408,101.9257,101.6614,101.6803,85111.0
2022-03-22 11:00:00,107.73,107.73,107.42,107.59,98685.0,101.7086,101.7086,101.4159,101.5764,98685.0
2022-03-22 11:05:00,107.6,107.87,107.51,107.85,56125.0,101.5859,101.8408,101.5009,101.8219,56125.0
2022-03-22 11:10:00,107.84,107.85,107.66,107.73,48089.0,101.8124,101.8219,101.6425,101.7086,48089.0
2022-03-22 11:15:00,107.72,107.82,107.71,107.73,40565.0,101.6992,101.7936,101.6897,101.7086,40565.0
2022-03-22 11:20:00,107.73,107.91,107.66,107.89,66061.0,101.7086,101.8785,101.6425,101.8596,66061.0
2022-03-22 11:25:00,107.9,107.9,107.78,107.82,26129.0,101.8691,101.8691,101.7558,101.7936,26129.0
2022-03-22 11:30:00,107.8,107.8,107.6,107.63,52143.0,101.7747,101.7747,101.5859,101.6142,52143.0
2022-03-22 11:35:00,107.63,107.67,107.55,107.64,43247.0,101.6142,101.6519,101.5387,101.6236,43247.0
2022-03-22 11:40:00,107.64,107.65,107.44,107.45,61544.0,101.6236,101.6331,101.4348,101.4442,61544.0
2022-03-22 11:45:00,107.45,107.5,107.37,107.45,45207.0,101.4442,101.4914,101.3687,101.4442,45207.0
2022-03-22 11:50:00,107.46,107.46,107.33,107.38,47174.0,101.4537,101.4537,101.3309,101.3782,47174.0
2022-03-22 11:55:00,107.38,107.39,107.24,107.29,93929.0,101.3782,101.3876,101.246,101.2932,93929.0
2022-03-22 12:00:00,107.28,107.28,107.15,107.23,62353.0,101.2837,101.2837,101.161,101.2365,62353.0
2022-03-22 12:05:00,107.24,107.52,107.24,107.38,79723.0,101.246,101.5103,101.246,101.3782,79723.0
2022-03-22 12:10:00,107.37,107.43,107.23,107.24,29527.0,101.3687,101.4254,101.2365,101.246,29527.0
2022-03-22 12:15:00,107.22,107.29,107.15,107.27,39913.0,101.2271,101.2932,101.161,101.2743,39913.0
2022-03-22 12:20:00,107.27,107.28,107.14,107.24,55676.0,101.2743,101.2837,101.1516,101.246,55676.0
2022-03-22 12:25:00,107.24,107.26,107.14,107.22,47527.0,101.246,101.2649,101.1516,101.2271,47527.0
2022-03-22 12:30:00,107.18,107.19,106.99,107.09,52581.0,101.1893,101.1988,101.01,101.1044,52581.0
2022-03-22 12:35:00,107.13,107.17,106.97,107.03,34626.0,101.1421,101.1799,100.9911,101.0477,34626.0
2022-03-22 12:40:00,107.04,107.05,106.9,107.02,35376.0,101.0572,101.0666,100.925,101.0383,35376.0
2022-03-22 12:45:00,107.02,107.2,106.95,107.19,31759.0,101.0383,101.2082,100.9722,101.1988,31759.0
2022-03-22 12:50:00,107.2,107.27,107.17,107.22,30217.0,101.2082,101.2743,101.1799,101.2271,30217.0
2022-03-22 12:55:00,107.22,107.24,107.08,107.16,35634.0,101.2271,101.246,101.0949,101.1705,35634.0
2022-03-22 13:00:00,107.16,107.26,107.09,107.23,34297.0,101.1705,101.2649,101.1044,101.2365,34297.0
2022-03-22 13:05:00,107.24,107.26,107.15,107.17,27449.0,101.246,101.2649,101.161,101.1799,27449.0
2022-03-22 13:10:00,107.16,107.18,107.04,107.13,43033.0,101.1705,101.1893,101.0572,101.1421,43033.0
2022-03-22 13:15:00,107.13,107.18,106.96,107.01,66143.0,101.1421,101.1893,100.9816,101.0288,66143.0
2022-03-22 13:20:00,107.02,107.04,106.8,106.87,57953.0,101.0383,101.0572,100.8306,100.8967,57953.0
2022-03-22 13:25:00,106.89,107.08,106.89,107.07,18707.0,100.9155,101.0949,100.9155,101.0855,18707.0
2022-03-22 13:30:00,107.08,107.26,107.08,107.22,19617.0,101.0949,101.2649,101.0949,101.2271,19617.0
2022-03-22 13:35:00,107.22,107.34,107.12,107.32,31092.0,101.2271,101.3404,101.1327,101.3215,31092.0
2022-03-22 13:40:00,107.3,107.31,107.16,107.22,52433.0,101.3026,101.3121,101.1705,101.2271,52433.0
2022-03-22 13:45:00,107.2,107.3,107.15,107.19,56076.0,101.2082,101.3026,101.161,101.1988,56076.0
2022-03-22 13:50:00,107.19,107.29,107.17,107.28,32933.0,101.1988,101.2932,101.1799,101.2837,32933.0
2022-03-22 13:55:00,107.29,107.37,107.26,107.35,25785.0,101.2932,101.3687,101.2649,101.3498,25785.0
2022-03-22 14:00:00,107.36,107.37,107.17,107.26,28613.0,101.3593,101.3687,101.1799,101.2649,28613.0
2022-03-22 14:05:00,107.25,107.34,107.18,107.23,36747.0,101.2554,101.3404,101.1893,101.2365,36747.0
2022-03-22 14:10:00,107.25,107.35,107.2,107.32,45326.0,101.2554,101.3498,101.2082,101.3215,45326.0
2022-03-22 14:15:00,107.33,107.43,107.24,107.37,61239.0,101.3309,101.4254,101.246,101.3687,61239.0
2022-03-22 14:20:00,107.38,107.38,107.2,107.25,33728.0,101.3782,101.3782,101.2082,101.2554,33728.0
2022-03-22 14:25:00,107.25,107.26,106.97,107.11,37687.0,101.2554,101.2649,100.9911,101.1232,37687.0
2022-03-22 14:30:00,107.13,107.13,106.89,107.12,42501.0,101.1421,101.1421,100.9155,101.1327,42501.0
2022-03-22 14:35:00,107.12,107.27,107.08,107.26,49383.0,101.1327,101.2743,101.0949,101.2649,49383.0
2022-03-22 14:40:00,107.23,107.26,107.11,107.12,33378.0,101.2365,101.2649,101.1232,101.1327,33378.0
2022-03-22 14:45:00,107.13,107.3,107.06,107.12,53622.0,101.1421,101.3026,101.076,101.1327,53622.0
2022-03-22 14:50:00,107.12,107.18,107.03,107.15,29969.0,101.1327,101.1893,101.0477,101.161,29969.0
2022-03-22 14:55:00,107.15,107.28,107.12,107.21,46710.0,101.161,101.2837,101.1327,101.2177,46710.0
2022-03-22 15:00:00,107.21,107.35,107.19,107.33,25820.0,101.2177,101.3498,101.1988,101.3309,25820.0
2022-03-22 15:05:00,107.33,107.36,107.22,107.31,42508.0,101.3309,101.3593,101.2271,101.3121,42508.0
2022-03-22 15:10:00,107.28,107.33,107.22,107.26,52701.0,101.2837,101.3309,101.2271,101.2649,52701.0
2022-03-22 15:15:00,107.27,107.36,107.2,107.26,76332.0,101.2743,101.3593,101.2082,101.2649,76332.0
2022-03-22 15:20:00,107.23,107.27,106.97,107.11,56589.0,101.2365,101.2743,100.9911,101.1232,56589.0
2022-03-22 15:25:00,107.12,107.15,106.93,106.95,58897.0,101.1327,101.161,100.9533,100.9722,58897.0
2022-03-22 15:30:00,106.94,107.11,106.9,107.04,55629.0,100.9627,101.1232,100.925,101.0572,55629.0
2022-03-22 15:35:00,107.02,107.07,106.93,107.04,68253.0,101.0383,101.0855,100.9533,101.0572,68253.0
2022-03-22 15:40:00,107.03,107.28,106.98,107.27,78762.0,101.0477,101.2837,101.0005,101.2743,78762.0
2022-03-22 15:45:00,107.26,107.33,107.17,107.21,89753.0,101.2649,101.3309,101.1799,101.2177,89753.0
2022-03-22 15:50:00,107.23,107.28,106.98,106.99,145081.0,101.2365,101.2837,101.0005,101.01,145081.0
2022-03-22 15:55:00,106.99,107.08,106.81,107.05,281364.0,101.01,101.0949,100.84,101.0666,281364.0
2022-03-23 09:30:00,106.5,106.75,106.14,106.19,231388.0,100.5473,100.7834,100.2075,100.2547,231388.0
2022-03-23 09:35:00,106.2,106.25,105.72,105.82,179320.0,100.2641,100.3113,99.8109,99.9053,179320.0
2022-03-23 09:40:00,105.83,106.49,105.78,106.32,94399.0,99.9148,100.5379,99.8676,100.3774,94399.0
2022-03-23 09:45:00,106.35,106.38,105.76,105.77,98798.0,100.4057,100.434,99.8487,99.8581,98798.0
2022-03-23 09:50:00,105.82,106.2,105.73,106.2,78403.0,99.9053,100.2641,99.8204,100.2641,78403.0
2022-03-23 09:55:00,106.19,106.32,105.99,105.99,61568.0,100.2547,100.3774,100.0658,100.0658,61568.0
2022-03-23 10:00:00,106.0,106.23,105.9,106.02,59233.0,100.0753,100.2924,99.9809,100.0942,59233.0
2022-03-23 10:05:00,106.05,106.44,106.03,106.22,72444.0,100.1225,100.4907,100.1036,100.283,72444.0
2022-03-23 10:10:00,106.21,106.43,106.07,106.43,54881.0,100.2735,100.4813,100.1414,100.4813,54881.0
2022-03-23 10:15:00,106.46,106.66,106.41,106.47,66625.0,100.5096,100.6984,100.4624,100.519,66625.0
2022-03-23 10:20:00,106.48,106.73,106.39,106.7,85191.0,100.5285,100.7645,100.4435,100.7362,85191.0
2022-03-23 10:25:00,106.7,106.9,106.65,106.87,54855.0,100.7362,100.925,100.689,100.8967,54855.0
2022-03-23 10:30:00,106.85,107.08,106.83,107.03,87641.0,100.8778,101.0949,100.8589,101.0477,87641.0
2022-03-23 10:35:00,107.02,107.11,106.85,107.11,67248.0,101.0383,101.1232,100.8778,101.1232,67248.0
2022-03-23 10:40:00,107.12,107.12,106.82,107.0,73837.0,101.1327,101.1327,100.8495,101.0194,73837.0
2022-03-23 10:45:00,107.0,107.01,106.77,106.98,39585.0,101.0194,101.0288,100.8022,101.0005,39585.0
2022-03-23 10:50:00,107.02,107.21,106.95,107.13,60718.0,101.0383,101.2177,100.9722,101.1421,60718.0
2022-03-23 10:55:00,107.12,107.28,107.1,107.24,51929.0,101.1327,101.2837,101.1138,101.246,51929.0
2022-03-23 11:00:00,107.24,107.45,107.2,107.4,77435.0,101.246,101.4442,101.2082,101.397,77435.0
2022-03-23 11:05:00,107.41,107.5,107.26,107.28,44342.0,101.4065,101.4914,101.2649,101.2837,44342.0
2022-03-23 11:10:00,107.27,107.6,107.24,107.53,73484.0,101.2743,101.5859,101.246,101.5198,73484.0
2022-03-23 11:15:00,107.52,107.68,107.46,107.61,84647.0,101.5103,101.6614,101.4537,101.5953,84647.0
2022-03-23 11:20:00,107.62,107.79,107.61,107.77,88393.0,101.6047,101.7652,101.5953,101.7464,88393.0
2022-03-23 11:25:00,107.78,107.81,107.64,107.68,37756.0,101.7558,101.7841,101.6236,101.6614,37756.0
2022-03-23 11:30:00,107.72,107.75,107.65,107.69,39441.0,101.6992,101.7275,101.6331,101.6708,39441.0
2022-03-23 11:35:00,107.68,107.74,106.93,107.44,504421.0,101.6614,101.718,100.9533,101.4348,504421.0
2022-03-23 11:40:00,107.44,107.63,107.34,107.6,130305.0,101.4348,101.6142,101.3404,101.5859,130305.0
2022-03-23 11:45:00,107.57,107.73,107.53,107.56,101092.0,101.5575,101.7086,101.5198,101.5481,101092.0
2022-03-23 11:50:00,107.56,107.73,107.53,107.64,49565.0,101.5481,101.7086,101.5198,101.6236,49565.0
2022-03-23 11:55:00,107.66,107.83,107.66,107.81,63594.0,101.6425,101.803,101.6425,101.7841,63594.0
2022-03-23 12:00:00,107.81,108.19,107.78,108.05,176006.0,101.7841,102.1429,101.7558,102.0107,176006.0
2022-03-23 12:05:00,108.04,108.04,107.52,107.53,56599.0,102.0013,102.0013,101.5103,101.5198,56599.0
2022-03-23 12:10:00,107.51,107.54,107.19,107.34,48477.0,101.5009,101.5292,101.1988,101.3404,48477.0
2022-03-23 12:15:00,107.34,107.6,107.34,107.59,46942.0,101.3404,101.5859,101.3404,101.5764,46942.0
2022-03-23 12:20:00,107.57,107.64,107.4,107.47,50678.0,101.5575,101.6236,101.397,101.4631,50678.0
2022-03-23 12:25:00,107.47,107.51,107.28,107.48,60179.0,101.4631,101.5009,101.2837,101.4726,60179.0
2022-03-23 12:30:00,107.47,107.56,107.36,107.4,33514.0,101.4631,101.5481,101.3593,101.397,33514.0
2022-03-23 12:35:00,107.4,107.45,107.28,107.35,32412.0,101.397,101.4442,101.2837,101.3498,32412.0
2022-03-23 12:40:00,107.35,107.37,107.07,107.1,43895.0,101.3498,101.3687,101.0855,101.1138,43895.0
2022-03-23 12:45:00,107.07,107.21,106.98,107.14,43558.0,101.0855,101.2177,101.0005,101.1516,43558.0
2022-03-23 12:50:00,107.13,107.26,107.08,107.19,36621.0,101.1421,101.2649,101.0949,101.1988,36621.0
2022-03-23 12:55:00,107.2,107.22,107.12,107.17,23631.0,101.2082,101.2271,101.1327,101.1799,23631.0
2022-03-23 13:00:00,107.16,107.19,106.86,106.9,59027.0,101.1705,101.1988,100.8872,100.925,59027.0
2022-03-23 13:05:00,106.86,107.06,106.86,107.03,28492.0,100.8872,101.076,100.8872,101.0477,28492.0
2022-03-23 13:10:00,107.04,107.11,106.88,106.9,29875.0,101.0572,101.1232,100.9061,100.925,29875.0
2022-03-23 13:15:00,106.94,106.95,106.67,106.69,53399.0,100.9627,100.9722,100.7078,100.7267,53399.0
2022-03-23 13:20:00,106.7,106.72,106.41,106.42,83505.0,100.7362,100.755,100.4624,100.4718,83505.0
2022-03-23 13:25:00,106.44,106.44,105.96,106.0,101866.0,100.4907,100.4907,100.0375,100.0753,101866.0
2022-03-23 13:30:00,106.0,106.15,105.91,106.03,56729.0,100.0753,100.2169,99.9903,100.1036,56729.0
2022-03-23 13:35:00,106.01,106.15,105.96,106.09,60528.0,100.0847,100.2169,100.0375,100.1603,60528.0
2022-03-23 13:40:00,106.08,106.09,105.91,105.93,34591.0,100.1508,100.1603,99.9903,100.0092,34591.0
2022-03-23 13:45:00,105.95,106.02,105.78,105.87,70827.0,100.0281,100.0942,99.8676,99.9526,70827.0
2022-03-23 13:50:00,105.85,106.17,105.77,106.17,47897.0,99.9337,100.2358,99.8581,100.2358,47897.0
2022-03-23 13:55:00,106.2,106.27,106.04,106.06,35631.0,100.2641,100.3302,100.1131,100.1319,35631.0
2022-03-23 14:00:00,106.06,106.07,105.85,105.87,73500.0,100.1319,100.1414,99.9337,99.9526,73500.0
2022-03-23 14:05:00,105.87,105.87,105.4,105.5,134754.0,99.9526,99.9526,99.5088,99.6032,134754.0
2022-03-23 14:10:00,105.5,105.54,105.38,105.51,98036.0,99.6032,99.641,99.4899,99.6127,98036.0
2022-03-23 14:15:00,105.51,105.69,105.38,105.63,90524.0,99.6127,99.7826,99.4899,99.726,90524.0
2022-03-23 14:20:00,105.64,105.7,105.52,105.62,36372.0,99.7354,99.7921,99.6221,99.7165,36372.0
2022-03-23 14:25:00,105.6,105.91,105.59,105.91,36070.0,99.6976,99.9903,99.6882,99.9903,36070.0
2022-03-23 14:30:00,105.91,106.02,105.85,105.92,61217.0,99.9903,100.0942,99.9337,99.9998,61217.0
2022-03-23 14:35:00,105.92,106.14,105.85,106.14,44493.0,99.9998,100.2075,99.9337,100.2075,44493.0
2022-03-23 14:40:00,106.14,106.27,106.11,106.25,40457.0,100.2075,100.3302,100.1791,100.3113,40457.0
2022-03-23 14:45:00,106.25,106.55,106.24,106.54,81402.0,100.3113,100.5945,100.3019,100.5851,81402.0
2022-03-23 14:50:00,106.55,106.58,106.25,106.29,54693.0,100.5945,100.6229,100.3113,100.3491,54693.0
2022-03-23 14:55:00,106.32,106.33,106.05,106.05,27029.0,100.3774,100.3868,100.1225,100.1225,27029.0
2022-03-23 15:00:00,106.07,106.26,105.99,106.19,24947.0,100.1414,100.3208,100.0658,100.2547,24947.0
2022-03-23 15:05:00,106.17,106.17,105.85,105.86,24545.0,100.2358,100.2358,99.9337,99.9431,24545.0
2022-03-23 15:10:00,105.86,105.95,105.75,105.79,31148.0,99.9431,100.0281,99.8393,99.877,31148.0
2022-03-23 15:15:00,105.76,105.87,105.67,105.7,39479.0,99.8487,99.9526,99.7637,99.7921,39479.0
2022-03-23 15:20:00,105.7,105.87,105.63,105.87,21909.0,99.7921,99.9526,99.726,99.9526,21909.0
2022-03-23 15:25:00,105.85,105.86,105.76,105.82,30321.0,99.9337,99.9431,99.8487,99.9053,30321.0
2022-03-23 15:30:00,105.82,106.08,105.78,106.0,51906.0,99.9053,100.1508,99.8676,100.0753,51906.0
2022-03-23 15:35:00,106.0,106.11,105.97,106.0,60335.0,100.0753,100.1791,100.047,100.0753,60335.0
2022-03-23 15:40:00,106.0,106.14,105.82,106.14,65144.0,100.0753,100.2075,99.9053,100.2075,65144.0
2022-03-23 15:45:00,106.14,106.27,106.0,106.04,126363.0,100.2075,100.3302,100.0753,100.1131,126363.0
2022-03-23 15:50:00,106.05,106.09,105.87,105.91,143725.0,100.1225,100.1603,99.9526,99.9903,143725.0
2022-03-23 15:55:00,105.91,106.01,105.35,105.35,566864.0,99.9903,100.0847,99.4616,99.4616,566864.0
2022-03-24 09:30:00,106.78,106.84,106.12,106.22,262660.0,100.8117,100.8683,100.1886,100.283,262660.0
2022-03-24 09:35:00,106.21,106.52,105.83,106.38,128816.0,100.2735,100.5662,99.9148,100.434,128816.0
2022-03-24 09:40:00,106.38,106.96,106.24,106.95,103051.0,100.434,100.9816,100.3019,100.9722,103051.0
2022-03-24 09:45:00,106.93,107.15,106.85,106.9,148369.0,100.9533,101.161,100.8778,100.925,148369.0
2022-03-24 09:50:00,106.85,107.05,106.44,107.04,111499.0,100.8778,101.0666,100.4907,101.0572,111499.0
2022-03-24 09:55:00,107.05,107.06,106.44,106.47,73454.0,101.0666,101.076,100.4907,100.519,73454.0
2022-03-24 10:00:00,106.5,106.96,106.5,106.96,50624.0,100.5473,100.9816,100.5473,100.9816,50624.0
2022-03-24 10:05:00,106.98,107.17,106.82,106.98,76967.0,101.0005,101.1799,100.8495,101.0005,76967.0
2022-03-24 10:10:00,106.99,106.99,106.68,106.9,107482.0,101.01,101.01,100.7173,100.925,107482.0
2022-03-24 10:15:00,106.89,106.9,106.48,106.66,79781.0,100.9155,100.925,100.5285,100.6984,79781.0
2022-03-24 10:20:00,106.67,106.81,106.49,106.5,94911.0,100.7078,100.84,100.5379,100.5473,94911.0
2022-03-24 10:25:00,106.47,106.7,106.47,106.6,63009.0,100.519,100.7362,100.519,100.6418,63009.0
2022-03-24 10:30:00,106.63,106.96,106.52,106.94,68993.0,100.6701,100.9816,100.5662,100.9627,68993.0
2022-03-24 10:35:00,106.95,107.02,106.62,106.84,107147.0,100.9722,101.0383,100.6606,100.8683,107147.0
2022-03-24 10:40:00,106.84,107.01,106.76,106.89,84949.0,100.8683,101.0288,100.7928,100.9155,84949.0
2022-03-24 10:45:00,106.91,106.98,106.81,106.81,139660.0,100.9344,101.0005,100.84,100.84,139660.0
2022-03-24 10:50:00,106.79,106.92,106.6,106.81,168183.0,100.8211,100.9439,100.6418,100.84,168183.0
2022-03-24 10:55:00,106.81,107.04,106.77,106.86,74490.0,100.84,101.0572,100.8022,100.8872,74490.0
2022-03-24 11:00:00,106.87,107.06,106.67,106.77,148181.0,100.8967,101.076,100.7078,100.8022,148181.0
2022-03-24 11:05:00,106.77,107.0,106.71,106.92,78246.0,100.8022,101.0194,100.7456,100.9439,78246.0
2022-03-24 11:10:00,106.91,107.18,106.85,107.13,65479.0,100.9344,101.1893,100.8778,101.1421,65479.0
2022-03-24 11:15:00,107.15,107.18,106.97,107.01,116842.0,101.161,101.1893,100.9911,101.0288,116842.0
2022-03-24 11:20:00,107.01,107.25,107.01,107.16,101806.0,101.0288,101.2554,101.0288,101.1705,101806.0
2022-03-24 11:25:00,107.17,107.42,107.14,107.33,141858.0,101.1799,101.4159,101.1516,101.3309,141858.0
2022-03-24 11:30:00,107.33,107.55,107.32,107.47,174784.0,101.3309,101.5387,101.3215,101.4631,174784.0
2022-03-24 11:35:00,107.47,107.49,107.23,107.31,176119.0,101.4631,101.482,101.2365,101.3121,176119.0
2022-03-24 11:40:00,107.31,107.61,107.29,107.54,171316.0,101.3121,101.5953,101.2932,101.5292,171316.0
2022-03-24 11:45:00,107.56,107.74,107.5,107.51,136058.0,101.5481,101.718,101.4914,101.5009,136058.0
2022-03-24 11:50:00,107.53,107.57,107.42,107.54,102882.0,101.5198,101.5575,101.4159,101.5292,102882.0
2022-03-24 11:55:00,107.54,107.59,107.45,107.55,86748.0,101.5292,101.5764,101.4442,101.5387,86748.0
2022-03-24 12:00:00,107.56,107.56,107.19,107.22,78297.0,101.5481,101.5481,101.1988,101.2271,78297.0
2022-03-24 12:05:00,107.2,107.2,106.93,106.99,140262.0,101.2082,101.2082,100.9533,101.01,140262.0
2022-03-24 12:10:00,106.99,107.34,106.95,107.26,74297.0,101.01,101.3404,100.9722,101.2649,74297.0
2022-03-24 12:15:00,107.27,107.48,107.24,107.48,82941.0,101.2743,101.4726,101.246,101.4726,82941.0
2022-03-24 12:20:00,107.48,107.6,107.4,107.43,63236.0,101.4726,101.5859,101.397,101.4254,63236.0
2022-03-24 12:25:00,107.43,107.47,107.24,107.39,61151.0,101.4254,101.4631,101.246,101.3876,61151.0
2022-03-24 12:30:00,107.36,107.48,107.25,107.25,71716.0,101.3593,101.4726,101.2554,101.2554,71716.0
2022-03-24 12:35:00,107.24,107.41,107.17,107.4,61157.0,101.246,101.4065,101.1799,101.397,61157.0
2022-03-24 12:40:00,107.39,107.54,107.3,107.52,51364.0,101.3876,101.5292,101.3026,101.5103,51364.0
2022-03-24 12:45:00,107.51,107.54,107.44,107.46,51178.0,101.5009,101.5292,101.4348,101.4537,51178.0
2022-03-24 12:50:00,107.48,107.62,107.45,107.62,51978.0,101.4726,101.6047,101.4442,101.6047,51978.0
2022-03-24 12:55:00,107.61,107.79,107.61,107.78,97834.0,101.5953,101.7652,101.5953,101.7558,97834.0
2022-03-24 13:00:00,107.79,107.98,107.72,107.76,66592.0,101.7652,101.9446,101.6992,101.7369,66592.0
2022-03-24 13:05:00,107.77,107.81,107.63,107.7,39020.0,101.7464,101.7841,101.6142,101.6803,39020.0
2022-03-24 13:10:00,107.71,107.88,107.68,107.85,46127.0,101.6897,101.8502,101.6614,101.8219,46127.0
2022-03-24 13:15:00,107.83,107.88,107.8,107.84,31131.0,101.803,101.8502,101.7747,101.8124,31131.0
2022-03-24 13:20:00,107.85,107.87,107.64,107.71,37587.0,101.8219,101.8408,101.6236,101.6897,37587.0
2022-03-24 13:25:00,107.72,107.8,107.58,107.59,123196.0,101.6992,101.7747,101.567,101.5764,123196.0
2022-03-24 13:30:00,107.59,107.65,107.48,107.48,56916.0,101.5764,101.6331,101.4726,101.4726,56916.0
2022-03-24 13:35:00,107.5,107.57,107.44,107.56,72357.0,101.4914,101.5575,101.4348,101.5481,72357.0
2022-03-24 13:40:00,107.57,107.72,107.57,107.7,73996.0,101.5575,101.6992,101.5575,101.6803,73996.0
2022-03-24 13:45:00,107.69,107.74,107.63,107.63,61661.0,101.6708,101.718,101.6142,101.6142,61661.0
2022-03-24 13:50:00,107.63,107.68,107.58,107.68,38395.0,101.6142,101.6614,101.567,101.6614,38395.0
2022-03-24 13:55:00,107.67,107.85,107.66,107.74,55316.0,101.6519,101.8219,101.6425,101.718,55316.0
2022-03-24 14:00:00,107.73,107.95,107.7,107.94,48529.0,101.7086,101.9163,101.6803,101.9069,48529.0
2022-03-24 14:05:00,107.93,107.98,107.74,107.75,47066.0,101.8974,101.9446,101.718,101.7275,47066.0
2022-03-24 14:10:00,107.77,107.81,107.67,107.8,49526.0,101.7464,101.7841,101.6519,101.7747,49526.0
2022-03-24 14:15:00,107.83,107.91,107.78,107.84,36745.0,101.803,101.8785,101.7558,101.8124,36745.0
2022-03-24 14:20:00,107.84,107.85,107.64,107.73,41282.0,101.8124,101.8219,101.6236,101.7086,41282.0
2022-03-24 14:25:00,107.73,107.84,107.72,107.79,28802.0,101.7086,101.8124,101.6992,101.7652,28802.0
2022-03-24 14:30:00,107.79,107.8,107.6,107.78,65516.0,101.7652,101.7747,101.5859,101.7558,65516.0
2022-03-24 14:35:00,107.79,107.79,107.64,107.67,31159.0,101.7652,101.7652,101.6236,101.6519,31159.0
2022-03-24 14:40:00,107.64,107.67,107.59,107.61,64489.0,101.6236,101.6519,101.5764,101.5953,64489.0
2022-03-24 14:45:00,107.63,107.63,107.5,107.59,41179.0,101.6142,101.6142,101.4914,101.5764,41179.0
2022-03-24 14:50:00,107.6,107.7,107.58,107.64,42936.0,101.5859,101.6803,101.567,101.6236,42936.0
2022-03-24 14:55:00,107.64,107.7,107.55,107.68,71623.0,101.6236,101.6803,101.5387,101.6614,71623.0
2022-03-24 15:00:00,107.69,107.7,107.46,107.53,45918.0,101.6708,101.6803,101.4537,101.5198,45918.0
2022-03-24 15:05:00,107.53,107.68,107.52,107.65,78506.0,101.5198,101.6614,101.5103,101.6331,78506.0
2022-03-24 15:10:00,107.65,107.81,107.63,107.77,46622.0,101.6331,101.7841,101.6142,101.7464,46622.0
2022-03-24 15:15:00,107.78,107.78,107.66,107.7,62612.0,101.7558,101.7558,101.6425,101.6803,62612.0
2022-03-24 15:20:00,107.71,107.89,107.69,107.88,98114.0,101.6897,101.8596,101.6708,101.8502,98114.0
2022-03-24 15:25:00,107.88,107.94,107.85,107.87,82715.0,101.8502,101.9069,101.8219,101.8408,82715.0
2022-03-24 15:30:00,107.87,107.89,107.69,107.73,117462.0,101.8408,101.8596,101.6708,101.7086,117462.0
2022-03-24 15:35:00,107.74,107.82,107.74,107.76,92101.0,101.718,101.7936,101.718,101.7369,92101.0
2022-03-24 15:40:00,107.76,107.81,107.59,107.59,157953.0,101.7369,101.7841,101.5764,101.5764,157953.0
2022-03-24 15:45:00,107.59,107.83,107.55,107.58,167022.0,101.5764,101.803,101.5387,101.567,167022.0
2022-03-24 15:50:00,107.58,107.78,107.56,107.61,184118.0,101.567,101.7558,101.5481,101.5953,184118.0
2022-03-24 15:55:00,107.62,107.95,107.54,107.93,420158.0,101.6047,101.9163,101.5292,101.8974,420158.0
2022-03-25 09:30:00,107.69,107.98,107.28,107.34,290177.0,101.6708,101.9446,101.2837,101.3404,290177.0
2022-03-25 09:35:00,107.33,107.56,107.01,107.24,136190.0,101.3309,101.5481,101.0288,101.246,136190.0
2022-03-25 09:40:00,107.24,107.29,106.87,107.06,120503.0,101.246,101.2932,100.8967,101.076,120503.0
2022-03-25 09:45:00,107.08,107.43,106.82,107.16,59019.0,101.0949,101.4254,100.8495,101.1705,59019.0
2022-03-25 09:50:00,107.16,107.51,107.02,107.47,54264.0,101.1705,101.5009,101.0383,101.4631,54264.0
2022-03-25 09:55:00,107.48,107.48,107.01,107.25,53320.0,101.4726,101.4726,101.0288,101.2554,53320.0
2022-03-25 10:00:00,107.23,107.35,107.11,107.31,45685.0,101.2365,101.3498,101.1232,101.3121,45685.0
2022-03-25 10:05:00,107.32,107.44,107.21,107.4,58788.0,101.3215,101.4348,101.2177,101.397,58788.0
2022-03-25 10:10:00,107.39,107.45,107.19,107.25,44691.0,101.3876,101.4442,101.1988,101.2554,44691.0
2022-03-25 10:15:00,107.21,107.3,107.13,107.27,51441.0,101.2177,101.3026,101.1421,101.2743,51441.0
2022-03-25 10:20:00,107.27,107.42,107.25,107.35,70186.0,101.2743,101.4159,101.2554,101.3498,70186.0
2022-03-25 10:25:00,107.36,107.38,107.07,107.07,44622.0,101.3593,101.3782,101.0855,101.0855,44622.0
2022-03-25 10:30:00,107.06,107.31,107.06,107.29,42165.0,101.076,101.3121,101.076,101.2932,42165.0
2022-03-25 10:35:00,107.29,107.57,107.2,107.33,184572.0,101.2932,101.5575,101.2082,101.3309,184572.0
2022-03-25 10:40:00,107.31,107.45,107.24,107.29,26525.0,101.3121,101.4442,101.246,101.2932,26525.0
2022-03-25 10:45:00,107.28,107.48,107.17,107.31,59005.0,101.2837,101.4726,101.1799,101.3121,59005.0
2022-03-25 10:50:00,107.31,107.39,107.08,107.17,49423.0,101.3121,101.3876,101.0949,101.1799,49423.0
2022-03-25 10:55:00,107.17,107.24,107.09,107.19,43849.0,101.1799,101.246,101.1044,101.1988,43849.0
2022-03-25 11:00:00,107.22,107.26,106.82,106.89,69126.0,101.2271,101.2649,100.8495,100.9155,69126.0
2022-03-25 11:05:00,106.89,106.92,106.52,106.54,189551.0,100.9155,100.9439,100.5662,100.5851,189551.0
2022-03-25 11:10:00,106.54,106.55,106.31,106.33,152648.0,100.5851,100.5945,100.368,100.3868,152648.0
2022-03-25 11:15:00,106.33,106.53,106.22,106.25,94938.0,100.3868,100.5757,100.283,100.3113,94938.0
2022-03-25 11:20:00,106.22,106.35,106.0,106.01,109640.0,100.283,100.4057,100.0753,100.0847,109640.0
2022-03-25 11:25:00,106.01,106.13,105.86,105.93,104067.0,100.0847,100.198,99.9431,100.0092,104067.0
2022-03-25 11:30:00,105.93,106.15,105.84,106.02,286668.0,100.0092,100.2169,99.9242,100.0942,286668.0
2022-03-25 11:35:00,106.02,106.2,106.02,106.14,47749.0,100.0942,100.2641,100.0942,100.2075,47749.0
2022-03-25 11:40:00,106.15,106.2,106.09,106.18,87414.0,100.2169,100.2641,100.1603,100.2452,87414.0
2022-03-25 11:45:00,106.2,106.22,106.09,106.1,71620.0,100.2641,100.283,100.1603,100.1697,71620.0
2022-03-25 11:50:00,106.1,106.34,106.09,106.22,35547.0,100.1697,100.3963,100.1603,100.283,35547.0
2022-03-25 11:55:00,106.23,106.32,106.16,106.28,28337.0,100.2924,100.3774,100.2263,100.3396,28337.0
2022-03-25 12:00:00,106.28,106.37,106.18,106.32,26523.0,100.3396,100.4246,100.2452,100.3774,26523.0
2022-03-25 12:05:00,106.32,106.48,106.32,106.41,70163.0,100.3774,100.5285,100.3774,100.4624,70163.0
2022-03-25 12:10:00,106.4,106.54,106.4,106.54,48649.0,100.4529,100.5851,100.4529,100.5851,48649.0
2022-03-25 12:15:00,106.54,106.71,106.5,106.7,57137.0,100.5851,100.7456,100.5473,100.7362,57137.0
2022-03-25 12:20:00,106.69,106.73,106.54,106.59,29131.0,100.7267,100.7645,100.5851,100.6323,29131.0
2022-03-25 12:25:00,106.64,106.69,106.48,106.66,26188.0,100.6795,100.7267,100.5285,100.6984,26188.0
2022-03-25 12:30:00,106.63,106.63,106.43,106.54,17680.0,100.6701,100.6701,100.4813,100.5851,17680.0
2022-03-25 12:35:00,106.54,106.56,106.34,106.37,20397.0,100.5851,100.604,100.3963,100.4246,20397.0
2022-03-25 12:40:00,106.41,106.48,106.33,106.4,14832.0,100.4624,100.5285,100.3868,100.4529,14832.0
2022-03-25 12:45:00,106.44,106.59,106.44,106.52,44838.0,100.4907,100.6323,100.4907,100.5662,44838.0
2022-03-25 12:50:00,106.52,106.6,106.34,106.43,68414.0,100.5662,100.6418,100.3963,100.4813,68414.0
2022-03-25 12:55:00,106.43,106.61,106.35,106.55,39421.0,100.4813,100.6512,100.4057,100.5945,39421.0
2022-03-25 13:00:00,106.56,106.7,106.5,106.68,29118.0,100.604,100.7362,100.5473,100.7173,29118.0
2022-03-25 13:05:00,106.65,106.65,106.53,106.57,24011.0,100.689,100.689,100.5757,100.6134,24011.0
2022-03-25 13:10:00,106.56,106.58,106.46,106.52,20651.0,100.604,100.6229,100.5096,100.5662,20651.0
2022-03-25 13:15:00,106.55,106.68,106.46,106.67,37297.0,100.5945,100.7173,100.5096,100.7078,37297.0
2022-03-25 13:20:00,106.69,106.71,106.41,106.44,25778.0,100.7267,100.7456,100.4624,100.4907,25778.0
2022-03-25 13:25:00,106.41,106.47,106.36,106.45,37512.0,100.4624,100.519,100.4152,100.5001,37512.0
2022-03-25 13:30:00,106.47,106.48,106.37,106.43,33255.0,100.519,100.5285,100.4246,100.4813,33255.0
2022-03-25 13:35:00,106.42,106.52,106.39,106.5,45035.0,100.4718,100.5662,100.4435,100.5473,45035.0
2022-03-25 13:40:00,106.51,106.59,106.47,106.58,17707.0,100.5568,100.6323,100.519,100.6229,17707.0
2022-03-25 13:45:00,106.59,106.62,106.47,106.61,23925.0,100.6323,100.6606,100.519,100.6512,23925.0
2022-03-25 13:50:00,106.64,106.67,106.57,106.64,29178.0,100.6795,100.7078,100.6134,100.6795,29178.0
2022-03-25 13:55:00,106.65,106.82,106.62,106.81,37231.0,100.689,100.8495,100.6606,100.84,37231.0
2022-03-25 14:00:00,106.81,106.84,106.73,106.76,59404.0,100.84,100.8683,100.7645,100.7928,59404.0
2022-03-25 14:05:00,106.77,106.9,106.77,106.89,50389.0,100.8022,100.925,100.8022,100.9155,50389.0
2022-03-25 14:10:00,106.9,106.93,106.82,106.84,45814.0,100.925,100.9533,100.8495,100.8683,45814.0
2022-03-25 14:15:00,106.84,106.87,106.77,106.77,28365.0,100.8683,100.8967,100.8022,100.8022,28365.0
2022-03-25 14:20:00,106.79,106.86,106.78,106.84,47227.0,100.8211,100.8872,100.8117,100.8683,47227.0
2022-03-25 14:25:00,106.84,106.93,106.78,106.85,30645.0,100.8683,100.9533,100.8117,100.8778,30645.0
2022-03-25 14:30:00,106.87,106.96,106.82,106.9,50202.0,100.8967,100.9816,100.8495,100.925,50202.0
2022-03-25 14:35:00,106.88,106.89,106.81,106.88,31421.0,100.9061,100.9155,100.84,100.9061,31421.0
2022-03-25 14:40:00,106.87,106.89,106.79,106.87,24178.0,100.8967,100.9155,100.8211,100.8967,24178.0
2022-03-25 14:45:00,106.87,106.91,106.78,106.84,33792.0,100.8967,100.9344,100.8117,100.8683,33792.0
2022-03-25 14:50:00,106.84,106.93,106.82,106.92,56833.0,100.8683,100.9533,100.8495,100.9439,56833.0
2022-03-25 14:55:00,106.91,106.91,106.79,106.83,58032.0,100.9344,100.9344,100.8211,100.8589,58032.0
2022-03-25 15:00:00,106.82,106.83,106.66,106.76,60130.0,100.8495,100.8589,100.6984,100.7928,60130.0
2022-03-25 15:05:00,106.75,106.76,106.61,106.68,47807.0,100.7834,100.7928,100.6512,100.7173,47807.0
2022-03-25 15:10:00,106.69,106.76,106.66,106.73,46445.0,100.7267,100.7928,100.6984,100.7645,46445.0
2022-03-25 15:15:00,106.73,106.75,106.54,106.62,49745.0,100.7645,100.7834,100.5851,100.6606,49745.0
2022-03-25 15:20:00,106.62,106.62,106.51,106.58,41030.0,100.6606,100.6606,100.5568,100.6229,41030.0
2022-03-25 15:25:00,106.59,106.62,106.46,106.47,49446.0,100.6323,100.6606,100.5096,100.519,49446.0
2022-03-25 15:30:00,106.47,106.54,106.37,106.52,61619.0,100.519,100.5851,100.4246,100.5662,61619.0
2022-03-25 15:35:00,106.53,106.69,106.48,106.54,47863.0,100.5757,100.7267,100.5285,100.5851,47863.0
2022-03-25 15:40:00,106.55,106.81,106.55,106.68,61855.0,100.5945,100.84,100.5945,100.7173,61855.0
2022-03-25 15:45:00,106.7,106.85,106.69,106.84,80827.0,100.7362,100.8778,100.7267,100.8683,80827.0
2022-03-25 15:50:00,106.85,106.91,106.71,106.73,206707.0,100.8778,100.9344,100.7456,100.7645,206707.0
2022-03-25 15:55:00,106.74,106.83,106.68,106.69,540911.0,100.7739,100.8589,100.7173,100.7267,540911.0
2022-03-28 09:30:00,105.62,106.18,105.48,105.83,301281.0,99.7165,100.2452,99.5844,99.9148,301281.0
2022-03-28 09:35:00,105.85,106.19,105.8,105.93,135336.0,99.9337,100.2547,99.8865,100.0092,135336.0
2022-03-28 09:40:00,105.92,106.24,105.87,106.02,149106.0,99.9998,100.3019,99.9526,100.0942,149106.0
2022-03-28 09:45:00,106.06,106.14,105.87,106.03,100819.0,100.1319,100.2075,99.9526,100.1036,100819.0
2022-03-28 09:50:00,106.06,106.21,105.92,106.21,70640.0,100.1319,100.2735,99.9998,100.2735,70640.0
2022-03-28 09:55:00,106.21,106.3,106.03,106.09,90271.0,100.2735,100.3585,100.1036,100.1603,90271.0
2022-03-28 10:00:00,106.11,106.12,105.55,105.73,106836.0,100.1791,100.1886,99.6504,99.8204,106836.0
2022-03-28 10:05:00,105.71,105.75,105.49,105.54,123144.0,99.8015,99.8393,99.5938,99.641,123144.0
2022-03-28 10:10:00,105.56,105.94,105.52,105.87,72647.0,99.6599,100.0186,99.6221,99.9526,72647.0
2022-03-28 10:15:00,105.88,105.92,105.66,105.76,42182.0,99.962,99.9998,99.7543,99.8487,42182.0
2022-03-28 10:20:00,105.79,105.85,105.59,105.78,54576.0,99.877,99.9337,99.6882,99.8676,54576.0
2022-03-28 10:25:00,105.79,105.87,105.61,105.83,33325.0,99.877,99.9526,99.7071,99.9148,33325.0
2022-03-28 10:30:00,105.82,105.9,105.7,105.79,54850.0,99.9053,99.9809,99.7921,99.877,54850.0
2022-03-28 10:35:00,105.8,105.83,105.6,105.68,49539.0,99.8865,99.9148,99.6976,99.7732,49539.0
2022-03-28 10:40:00,105.69,105.79,105.6,105.74,82255.0,99.7826,99.877,99.6976,99.8298,82255.0
2022-03-28 10:45:00,105.77,106.07,105.76,106.01,89556.0,99.8581,100.1414,99.8487,100.0847,89556.0
2022-03-28 10:50:00,106.01,106.11,105.96,106.0,66848.0,100.0847,100.1791,100.0375,100.0753,66848.0
2022-03-28 10:55:00,106.02,106.09,105.94,106.08,40976.0,100.0942,100.1603,100.0186,100.1508,40976.0
2022-03-28 11:00:00,106.08,106.13,105.71,105.76,73279.0,100.1508,100.198,99.8015,99.8487,73279.0
2022-03-28 11:05:00,105.75,105.82,105.64,105.69,39951.0,99.8393,99.9053,99.7354,99.7826,39951.0
2022-03-28 11:10:00,105.7,105.84,105.67,105.75,56912.0,99.7921,99.9242,99.7637,99.8393,56912.0
2022-03-28 11:15:00,105.72,105.85,105.68,105.83,70488.0,99.8109,99.9337,99.7732,99.9148,70488.0
2022-03-28 11:20:00,105.84,105.92,105.77,105.87,18089.0,99.9242,99.9998,99.8581,99.9526,18089.0
2022-03-28 11:25:00,105.87,105.87,105.72,105.87,29511.0,99.9526,99.9526,99.8109,99.9526,29511.0
2022-03-28 11:30:00,105.87,105.88,105.62,105.64,36396.0,99.9526,99.962,99.7165,99.7354,36396.0
2022-03-28 11:35:00,105.63,105.64,105.48,105.62,97927.0,99.726,99.7354,99.5844,99.7165,97927.0
2022-03-28 11:40:00,105.63,105.66,105.58,105.65,37917.0,99.726,99.7543,99.6788,99.7449,37917.0
2022-03-28 11:45:00,105.64,105.64,105.23,105.23,88316.0,99.7354,99.7354,99.3483,99.3483,88316.0
2022-03-28 11:50:00,105.24,105.24,105.0,105.05,118493.0,99.3578,99.3578,99.1312,99.1784,118493.0
2022-03-28 11:55:00,105.05,105.05,104.94,105.0,159790.0,99.1784,99.1784,99.0745,99.1312,159790.0
2022-03-28 12:00:00,105.0,105.17,104.96,105.16,89416.0,99.1312,99.2917,99.0934,99.2822,89416.0
2022-03-28 12:05:00,105.16,105.23,105.04,105.09,62490.0,99.2822,99.3483,99.1689,99.2162,62490.0
2022-03-28 12:10:00,105.09,105.1,104.87,105.0,66215.0,99.2162,99.2256,99.0084,99.1312,66215.0
2022-03-28 12:15:00,104.99,105.09,104.9,105.0,42309.0,99.1217,99.2162,99.0368,99.1312,42309.0
2022-03-28 12:20:00,105.01,105.1,104.95,104.97,57582.0,99.1406,99.2256,99.084,99.1029,57582.0
2022-03-28 12:25:00,104.98,105.0,104.75,104.75,74530.0,99.1123,99.1312,98.8952,98.8952,74530.0
2022-03-28 12:30:00,104.75,104.99,104.66,104.82,80361.0,98.8952,99.1217,98.8102,98.9612,80361.0
2022-03-28 12:35:00,104.83,104.9,104.76,104.86,51454.0,98.9707,99.0368,98.9046,98.999,51454.0
2022-03-28 12:40:00,104.87,104.88,104.71,104.78,55534.0,99.0084,99.0179,98.8574,98.9235,55534.0
2022-03-28 12:45:00,104.78,104.78,104.61,104.68,63029.0,98.9235,98.9235,98.763,98.8291,63029.0
2022-03-28 12:50:00,104.67,104.93,104.66,104.91,74031.0,98.8196,99.0651,98.8102,99.0462,74031.0
2022-03-28 12:55:00,104.9,104.97,104.87,104.94,64244.0,99.0368,99.1029,99.0084,99.0745,64244.0
2022-03-28 13:00:00,104.95,105.04,104.94,104.99,53189.0,99.084,99.1689,99.0745,99.1217,53189.0
2022-03-28 13:05:00,105.0,105.07,104.93,105.0,45122.0,99.1312,99.1973,99.0651,99.1312,45122.0
2022-03-28 13:10:00,104.98,105.1,104.97,105.08,47417.0,99.1123,99.2256,99.1029,99.2067,47417.0
2022-03-28 13:15:00,105.09,105.35,105.07,105.31,59450.0,99.2162,99.4616,99.1973,99.4239,59450.0
2022-03-28 13:20:00,105.34,105.42,105.27,105.38,41598.0,99.4522,99.5277,99.3861,99.4899,41598.0
2022-03-28 13:25:00,105.4,105.61,105.35,105.53,60142.0,99.5088,99.7071,99.4616,99.6316,60142.0
2022-03-28 13:30:00,105.52,105.6,105.52,105.59,34558.0,99.6221,99.6976,99.6221,99.6882,34558.0
2022-03-28 13:35:00,105.6,105.71,105.58,105.64,48024.0,99.6976,99.8015,99.6788,99.7354,48024.0
2022-03-28 13:40:00,105.67,105.7,105.52,105.54,32922.0,99.7637,99.7921,99.6221,99.641,32922.0
2022-03-28 13:45:00,105.55,105.62,105.5,105.61,29585.0,99.6504,99.7165,99.6032,99.7071,29585.0
2022-03-28 13:50:00,105.6,105.61,105.49,105.54,25076.0,99.6976,99.7071,99.5938,99.641,25076.0
2022-03-28 13:55:00,105.53,105.65,105.49,105.63,35890.0,99.6316,99.7449,99.5938,99.726,35890.0
2022-03-28 14:00:00,105.6,105.69,105.57,105.61,30368.0,99.6976,99.7826,99.6693,99.7071,30368.0
2022-03-28 14:05:00,105.55,105.68,105.53,105.65,24806.0,99.6504,99.7732,99.6316,99.7449,24806.0
2022-03-28 14:10:00,105.65,105.69,105.54,105.57,20278.0,99.7449,99.7826,99.641,99.6693,20278.0
2022-03-28 14:15:00,105.57,105.59,105.48,105.51,21698.0,99.6693,99.6882,99.5844,99.6127,21698.0
2022-03-28 14:20:00,105.52,105.61,105.41,105.59,37421.0,99.6221,99.7071,99.5183,99.6882,37421.0
2022-03-28 14:25:00,105.6,105.65,105.53,105.63,35584.0,99.6976,99.7449,99.6316,99.726,35584.0
2022-03-28 14:30:00,105.62,105.64,105.54,105.6,52931.0,99.7165,99.7354,99.641,99.6976,52931.0
2022-03-28 14:35:00,105.59,105.68,105.56,105.66,54778.0,99.6882,99.7732,99.6599,99.7543,54778.0
2022-03-28 14:40:00,105.67,105.84,105.62,105.69,77203.0,99.7637,99.9242,99.7165,99.7826,77203.0
2022-03-28 14:45:00,105.69,105.89,105.67,105.85,53067.0,99.7826,99.9714,99.7637,99.9337,53067.0
2022-03-28 14:50:00,105.86,105.99,105.86,105.98,47300.0,99.9431,100.0658,99.9431,100.0564,47300.0
2022-03-28 14:55:00,105.98,106.17,105.96,106.17,59753.0,100.0564,100.2358,100.0375,100.2358,59753.0
2022-03-28 15:00:00,106.18,106.18,106.03,106.04,62966.0,100.2452,100.2452,100.1036,100.1131,62966.0
2022-03-28 15:05:00,106.04,106.14,106.04,106.1,61241.0,100.1131,100.2075,100.1131,100.1697,61241.0
2022-03-28 15:10:00,106.12,106.23,106.11,106.22,52608.0,100.1886,100.2924,100.1791,100.283,52608.0
2022-03-28 15:15:00,106.23,106.28,106.18,106.24,62257.0,100.2924,100.3396,100.2452,100.3019,62257.0
2022-03-28 15:20:00,106.24,106.43,106.23,106.42,57620.0,100.3019,100.4813,100.2924,100.4718,57620.0
2022-03-28 15:25:00,106.42,106.56,106.41,106.54,84383.0,100.4718,100.604,100.4624,100.5851,84383.0
2022-03-28 15:30:00,106.54,106.67,106.5,106.67,155752.0,100.5851,100.7078,100.5473,100.7078,155752.0
2022-03-28 15:35:00,106.67,106.72,106.53,106.56,109707.0,100.7078,100.755,100.5757,100.604,109707.0
2022-03-28 15:40:00,106.56,106.61,106.43,106.48,122618.0,100.604,100.6512,100.4813,100.5285,122618.0
2022-03-28 15:45:00,106.48,106.51,106.39,106.45,149663.0,100.5285,100.5568,100.4435,100.5001,149663.0
2022-03-28 15:50:00,106.44,106.5,106.2,106.47,234051.0,100.4907,100.5473,100.2641,100.519,234051.0
2022-03-28 15:55:00,106.47,106.56,106.31,106.31,447298.0,100.519,100.604,100.368,100.368,447298.0
2022-03-29 09:30:00,107.83,108.0,107.17,107.71,710227.0,101.803,101.9635,101.1799,101.6897,710227.0
2022-03-29 09:35:00,107.74,108.27,107.63,108.07,340970.0,101.718,102.2184,101.6142,102.0296,340970.0
2022-03-29 09:40:00,108.06,108.52,107.86,108.46,424681.0,102.0201,102.4544,101.8313,102.3978,424681.0
2022-03-29 09:45:00,108.47,108.65,108.05,108.06,241981.0,102.4072,102.5772,102.0107,102.0201,241981.0
2022-03-29 09:50:00,108.07,108.2,107.83,108.19,170498.0,102.0296,102.1523,101.803,102.1429,170498.0
2022-03-29 09:55:00,108.2,108.42,108.02,108.2,153835.0,102.1523,102.36,101.9824,102.1523,153835.0
2022-03-29 10:00:00,108.2,108.25,107.8,107.83,124200.0,102.1523,102.1995,101.7747,101.803,124200.0
2022-03-29 10:05:00,107.83,108.0,107.08,107.16,340703.0,101.803,101.9635,101.0949,101.1705,340703.0
2022-03-29 10:10:00,107.17,107.42,106.79,107.15,195322.0,101.1799,101.4159,100.8211,101.161,195322.0
2022-03-29 10:15:00,107.14,107.48,107.05,107.33,73470.0,101.1516,101.4726,101.0666,101.3309,73470.0
2022-03-29 10:20:00,107.35,107.67,107.28,107.58,80298.0,101.3498,101.6519,101.2837,101.567,80298.0
2022-03-29 10:25:00,107.54,107.77,107.36,107.77,69064.0,101.5292,101.7464,101.3593,101.7464,69064.0
2022-03-29 10:30:00,107.78,107.8,107.47,107.66,57996.0,101.7558,101.7747,101.4631,101.6425,57996.0
2022-03-29 10:35:00,107.66,107.82,107.34,107.46,127630.0,101.6425,101.7936,101.3404,101.4537,127630.0
2022-03-29 10:40:00,107.44,107.8,107.43,107.72,80829.0,101.4348,101.7747,101.4254,101.6992,80829.0
2022-03-29 10:45:00,107.72,107.92,107.59,107.73,95282.0,101.6992,101.888,101.5764,101.7086,95282.0
2022-03-29 10:50:00,107.77,107.83,107.58,107.64,60707.0,101.7464,101.803,101.567,101.6236,60707.0
2022-03-29 10:55:00,107.62,107.74,107.59,107.66,63032.0,101.6047,101.718,101.5764,101.6425,63032.0
2022-03-29 11:00:00,107.67,107.78,107.58,107.63,81107.0,101.6519,101.7558,101.567,101.6142,81107.0
2022-03-29 11:05:00,107.62,107.62,107.39,107.4,55994.0,101.6047,101.6047,101.3876,101.397,55994.0
2022-03-29 11:10:00,107.39,107.53,107.35,107.45,40422.0,101.3876,101.5198,101.3498,101.4442,40422.0
2022-03-29 11:15:00,107.47,107.68,107.4,107.66,39526.0,101.4631,101.6614,101.397,101.6425,39526.0
2022-03-29 11:20:00,107.65,107.7,107.36,107.6,54421.0,101.6331,101.6803,101.3593,101.5859,54421.0
2022-03-29 11:25:00,107.6,107.74,107.56,107.73,41182.0,101.5859,101.718,101.5481,101.7086,41182.0
2022-03-29 11:30:00,107.73,107.78,107.57,107.62,34706.0,101.7086,101.7558,101.5575,101.6047,34706.0
2022-03-29 11:35:00,107.63,107.74,107.56,107.7,28952.0,101.6142,101.718,101.5481,101.6803,28952.0
2022-03-29 11:40:00,107.69,107.8,107.67,107.78,37941.0,101.6708,101.7747,101.6519,101.7558,37941.0
2022-03-29 11:45:00,107.79,107.84,107.71,107.84,53595.0,101.7652,101.8124,101.6897,101.8124,53595.0
2022-03-29 11:50:00,107.82,107.89,107.79,107.82,26569.0,101.7936,101.8596,101.7652,101.7936,26569.0
2022-03-29 11:55:00,107.83,107.89,107.78,107.81,74862.0,101.803,101.8596,101.7558,101.7841,74862.0
2022-03-29 12:00:00,107.82,107.83,107.63,107.76,61373.0,101.7936,101.803,101.6142,101.7369,61373.0
2022-03-29 12:05:00,107.78,107.86,107.64,107.86,44539.0,101.7558,101.8313,101.6236,101.8313,44539.0
2022-03-29 12:10:00,107.87,107.92,107.79,107.9,47320.0,101.8408,101.888,101.7652,101.8691,47320.0
2022-03-29 12:15:00,107.9,107.96,107.84,107.94,40749.0,101.8691,101.9257,101.8124,101.9069,40749.0
2022-03-29 12:20:00,107.93,107.94,107.8,107.91,77026.0,101.8974,101.9069,101.7747,101.8785,77026.0
2022-03-29 12:25:00,107.9,107.95,107.82,107.92,44302.0,101.8691,101.9163,101.7936,101.888,44302.0
2022-03-29 12:30:00,107.93,107.94,107.61,107.65,63561.0,101.8974,101.9069,101.5953,101.6331,63561.0
2022-03-29 12:35:00,107.66,107.78,107.6,107.76,44686.0,101.6425,101.7558,101.5859,101.7369,44686.0
2022-03-29 12:40:00,107.76,107.91,107.74,107.91,34289.0,101.7369,101.8785,101.718,101.8785,34289.0
2022-03-29 12:45:00,107.92,108.03,107.9,108.0,96528.0,101.888,101.9918,101.8691,101.9635,96528.0
2022-03-29 12:50:00,108.0,108.05,107.89,107.95,52227.0,101.9635,102.0107,101.8596,101.9163,52227.0
2022-03-29 12:55:00,108.0,108.04,107.95,108.04,31460.0,101.9635,102.0013,101.9163,102.0013,31460.0
2022-03-29 13:00:00,108.05,108.06,107.83,107.95,43923.0,102.0107,102.0201,101.803,101.9163,43923.0
2022-03-29 13:05:00,107.94,107.98,107.87,107.96,105018.0,101.9069,101.9446,101.8408,101.9257,105018.0
2022-03-29 13:10:00,107.97,108.07,107.97,108.02,113441.0,101.9352,102.0296,101.9352,101.9824,113441.0
2022-03-29 13:15:00,108.02,108.07,108.01,108.05,58033.0,101.9824,102.0296,101.9729,102.0107,58033.0
2022-03-29 13:20:00,108.05,108.05,107.9,108.02,46576.0,102.0107,102.0107,101.8691,101.9824,46576.0
2022-03-29 13:25:00,108.03,108.1,107.94,108.04,75910.0,101.9918,102.0579,101.9069,102.0013,75910.0
2022-03-29 13:30:00,108.04,108.16,107.96,108.09,100420.0,102.0013,102.1146,101.9257,102.0485,100420.0
2022-03-29 13:35:00,108.09,108.21,108.09,108.2,47044.0,102.0485,102.1618,102.0485,102.1523,47044.0
2022-03-29 13:40:00,108.21,108.23,108.13,108.21,45107.0,102.1618,102.1806,102.0862,102.1618,45107.0
2022-03-29 13:45:00,108.21,108.29,108.12,108.19,94747.0,102.1618,102.2373,102.0768,102.1429,94747.0
2022-03-29 13:50:00,108.19,108.2,108.13,108.19,40651.0,102.1429,102.1523,102.0862,102.1429,40651.0
2022-03-29 13:55:00,108.18,108.26,108.14,108.25,71000.0,102.1334,102.209,102.0957,102.1995,71000.0
2022-03-29 14:00:00,108.25,108.27,108.18,108.25,180276.0,102.1995,102.2184,102.1334,102.1995,180276.0
2022-03-29 14:05:00,108.25,108.26,108.18,108.24,51652.0,102.1995,102.209,102.1334,102.1901,51652.0
2022-03-29 14:10:00,108.23,108.38,108.15,108.37,75275.0,102.1806,102.3223,102.1051,102.3128,75275.0
2022-03-29 14:15:00,108.36,108.44,108.34,108.41,84445.0,102.3034,102.3789,102.2845,102.3506,84445.0
2022-03-29 14:20:00,108.41,108.53,108.36,108.47,99280.0,102.3506,102.4639,102.3034,102.4072,99280.0
2022-03-29 14:25:00,108.48,108.88,108.47,108.88,160465.0,102.4167,102.7943,102.4072,102.7943,160465.0
2022-03-29 14:30:00,108.88,108.9,108.67,108.87,133566.0,102.7943,102.8132,102.5961,102.7849,133566.0
2022-03-29 14:35:00,108.87,109.1,108.86,109.1,362578.0,102.7849,103.002,102.7754,103.002,362578.0
2022-03-29 14:40:00,109.1,109.23,109.03,109.21,145798.0,103.002,103.1248,102.9359,103.1059,145798.0
2022-03-29 14:45:00,109.22,109.32,109.13,109.27,171827.0,103.1153,103.2097,103.0303,103.1625,171827.0
2022-03-29 14:50:00,109.27,109.41,109.22,109.36,138764.0,103.1625,103.2947,103.1153,103.2475,138764.0
2022-03-29 14:55:00,109.36,109.55,109.34,109.53,147261.0,103.2475,103.4269,103.2286,103.408,147261.0
2022-03-29 15:00:00,109.53,109.54,109.3,109.38,154417.0,103.408,103.4174,103.1908,103.2664,154417.0
2022-03-29 15:05:00,109.38,109.45,109.35,109.43,141098.0,103.2664,103.3325,103.238,103.3136,141098.0
2022-03-29 15:10:00,109.43,109.52,109.39,109.49,147172.0,103.3136,103.3985,103.2758,103.3702,147172.0
2022-03-29 15:15:00,109.5,109.73,109.47,109.7,160254.0,103.3797,103.5968,103.3513,103.5685,160254.0
2022-03-29 15:20:00,109.7,109.76,109.56,109.6,179435.0,103.5685,103.6251,103.4363,103.4741,179435.0
2022-03-29 15:25:00,109.59,109.64,109.5,109.62,112674.0,103.4646,103.5118,103.3797,103.493,112674.0
2022-03-29 15:30:00,109.62,109.62,109.43,109.55,133499.0,103.493,103.493,103.3136,103.4269,133499.0
2022-03-29 15:35:00,109.55,109.58,109.35,109.42,141879.0,103.4269,103.4552,103.238,103.3041,141879.0
2022-03-29 15:40:00,109.41,109.47,109.23,109.38,182035.0,103.2947,103.3513,103.1248,103.2664,182035.0
2022-03-29 15:45:00,109.39,109.45,109.21,109.24,203379.0,103.2758,103.3325,103.1059,103.1342,203379.0
2022-03-29 15:50:00,109.25,109.34,108.94,109.05,268253.0,103.1436,103.2286,102.851,102.9548,268253.0
2022-03-29 15:55:00,109.05,109.28,108.97,109.25,502898.0,102.9548,103.172,102.8793,103.1436,502898.0
2022-03-30 09:30:00,107.79,108.56,107.4,108.52,562503.0,101.7652,102.4922,101.397,102.4544,562503.0
2022-03-30 09:35:00,108.53,108.6,108.12,108.43,115949.0,102.4639,102.53,102.0768,102.3695,115949.0
2022-03-30 09:40:00,108.44,108.65,108.36,108.51,123392.0,102.3789,102.5772,102.3034,102.445,123392.0
2022-03-30 09:45:00,108.52,108.76,108.48,108.73,191846.0,102.4544,102.681,102.4167,102.6527,191846.0
2022-03-30 09:50:00,108.73,108.83,108.36,108.42,109840.0,102.6527,102.7471,102.3034,102.36,109840.0
2022-03-30 09:55:00,108.43,108.72,108.28,108.69,69796.0,102.3695,102.6433,102.2279,102.6149,69796.0
2022-03-30 10:00:00,108.7,108.78,108.5,108.59,61682.0,102.6244,102.6999,102.4356,102.5205,61682.0
2022-03-30 10:05:00,108.58,108.73,108.4,108.7,55395.0,102.5111,102.6527,102.3411,102.6244,55395.0
2022-03-30 10:10:00,108.7,108.77,108.52,108.72,67653.0,102.6244,102.6905,102.4544,102.6433,67653.0
2022-03-30 10:15:00,108.72,108.8,108.49,108.63,74885.0,102.6433,102.7188,102.4261,102.5583,74885.0
2022-03-30 10:20:00,108.6,108.9,108.59,108.89,45200.0,102.53,102.8132,102.5205,102.8038,45200.0
2022-03-30 10:25:00,108.89,109.11,108.87,109.05,88742.0,102.8038,103.0115,102.7849,102.9548,88742.0
2022-03-30 10:30:00,109.06,109.11,108.8,109.09,72693.0,102.9643,103.0115,102.7188,102.9926,72693.0
2022-03-30 10:35:00,109.1,109.34,109.02,109.23,214388.0,103.002,103.2286,102.9265,103.1248,214388.0
2022-03-30 10:40:00,109.25,109.32,109.12,109.18,116435.0,103.1436,103.2097,103.0209,103.0775,116435.0
2022-03-30 10:45:00,109.17,109.32,109.14,109.15,158921.0,103.0681,103.2097,103.0398,103.0492,158921.0
2022-03-30 10:50:00,109.15,109.15,108.84,108.86,54323.0,103.0492,103.0492,102.7565,102.7754,54323.0
2022-03-30 10:55:00,108.87,108.97,108.59,108.6,72133.0,102.7849,102.8793,102.5205,102.53,72133.0
2022-03-30 11:00:00,108.62,108.65,108.34,108.36,155227.0,102.5488,102.5772,102.2845,102.3034,155227.0
2022-03-30 11:05:00,108.39,108.44,108.2,108.2,68115.0,102.3317,102.3789,102.1523,102.1523,68115.0
2022-03-30 11:10:00,108.2,108.33,108.09,108.32,91995.0,102.1523,102.2751,102.0485,102.2656,91995.0
2022-03-30 11:15:00,108.32,108.4,108.24,108.33,68852.0,102.2656,102.3411,102.1901,102.2751,68852.0
2022-03-30 11:20:00,108.31,108.32,108.13,108.17,90728.0,102.2562,102.2656,102.0862,102.124,90728.0
2022-03-30 11:25:00,108.16,108.18,108.03,108.15,43922.0,102.1146,102.1334,101.9918,102.1051,43922.0
2022-03-30 11:30:00,108.17,108.33,108.09,108.33,66633.0,102.124,102.2751,102.0485,102.2751,66633.0
2022-03-30 11:35:00,108.34,108.42,108.2,108.27,97921.0,102.2845,102.36,102.1523,102.2184,97921.0
2022-03-30 11:40:00,108.26,108.31,108.18,108.25,46017.0,102.209,102.2562,102.1334,102.1995,46017.0
2022-03-30 11:45:00,108.24,108.32,108.1,108.13,42425.0,102.1901,102.2656,102.0579,102.0862,42425.0
2022-03-30 11:50:00,108.13,108.13,107.97,108.01,71379.0,102.0862,102.0862,101.9352,101.9729,71379.0
2022-03-30 11:55:00,108.01,108.11,107.93,108.09,55200.0,101.9729,102.0674,101.8974,102.0485,55200.0
2022-03-30 12:00:00,108.09,108.22,108.06,108.19,72656.0,102.0485,102.1712,102.0201,102.1429,72656.0
2022-03-30 12:05:00,108.18,108.19,108.0,108.17,37989.0,102.1334,102.1429,101.9635,102.124,37989.0
2022-03-30 12:10:00,108.16,108.2,107.98,108.02,46095.0,102.1146,102.1523,101.9446,101.9824,46095.0
2022-03-30 12:15:00,108.02,108.06,107.99,108.04,40221.0,101.9824,102.0201,101.9541,102.0013,40221.0
2022-03-30 12:20:00,108.04,108.06,107.99,108.0,38051.0,102.0013,102.0201,101.9541,101.9635,38051.0
2022-03-30 12:25:00,108.0,108.12,107.96,108.11,46682.0,101.9635,102.0768,101.9257,102.0674,46682.0
2022-03-30 12:30:00,108.11,108.14,108.0,108.12,32580.0,102.0674,102.0957,101.9635,102.0768,32580.0
2022-03-30 12:35:00,108.13,108.34,108.05,108.33,42768.0,102.0862,102.2845,102.0107,102.2751,42768.0
2022-03-30 12:40:00,108.34,108.39,108.24,108.38,29855.0,102.2845,102.3317,102.1901,102.3223,29855.0
2022-03-30 12:45:00,108.38,108.41,108.31,108.32,28878.0,102.3223,102.3506,102.2562,102.2656,28878.0
2022-03-30 12:50:00,108.34,108.37,108.28,108.33,29576.0,102.2845,102.3128,102.2279,102.2751,29576.0
2022-03-30 12:55:00,108.33,108.46,108.31,108.41,39150.0,102.2751,102.3978,102.2562,102.3506,39150.0
2022-03-30 13:00:00,108.38,108.45,108.36,108.44,30225.0,102.3223,102.3883,102.3034,102.3789,30225.0
2022-03-30 13:05:00,108.45,108.47,108.25,108.32,95912.0,102.3883,102.4072,102.1995,102.2656,95912.0
2022-03-30 13:10:00,108.34,108.35,108.16,108.2,82275.0,102.2845,102.2939,102.1146,102.1523,82275.0
2022-03-30 13:15:00,108.22,108.22,107.94,107.97,74815.0,102.1712,102.1712,101.9069,101.9352,74815.0
2022-03-30 13:20:00,107.97,108.08,107.85,108.0,68167.0,101.9352,102.039,101.8219,101.9635,68167.0
2022-03-30 13:25:00,107.98,107.98,107.8,107.88,51013.0,101.9446,101.9446,101.7747,101.8502,51013.0
2022-03-30 13:30:00,107.87,108.06,107.85,107.97,28225.0,101.8408,102.0201,101.8219,101.9352,28225.0
2022-03-30 13:35:00,107.98,107.98,107.67,107.68,100958.0,101.9446,101.9446,101.6519,101.6614,100958.0
2022-03-30 13:40:00,107.67,107.84,107.66,107.75,44408.0,101.6519,101.8124,101.6425,101.7275,44408.0
2022-03-30 13:45:00,107.74,107.78,107.6,107.7,88605.0,101.718,101.7558,101.5859,101.6803,88605.0
2022-03-30 13:50:00,107.7,107.76,107.61,107.71,36365.0,101.6803,101.7369,101.5953,101.6897,36365.0
2022-03-30 13:55:00,107.7,107.76,107.65,107.68,27576.0,101.6803,101.7369,101.6331,101.6614,27576.0
2022-03-30 14:00:00,107.69,107.77,107.63,107.68,33026.0,101.6708,101.7464,101.6142,101.6614,33026.0
2022-03-30 14:05:00,107.67,107.71,107.62,107.71,25309.0,101.6519,101.6897,101.6047,101.6897,25309.0
2022-03-30 14:10:00,107.71,107.73,107.63,107.67,40600.0,101.6897,101.7086,101.6142,101.6519,40600.0
2022-03-30 14:15:00,107.67,107.68,107.51,107.56,94501.0,101.6519,101.6614,101.5009,101.5481,94501.0
2022-03-30 14:20:00,107.56,107.56,107.35,107.41,76528.0,101.5481,101.5481,101.3498,101.4065,76528.0
2022-03-30 14:25:00,107.41,107.45,107.31,107.39,56152.0,101.4065,101.4442,101.3121,101.3876,56152.0
2022-03-30 14:30:00,107.36,107.56,107.33,107.47,50566.0,101.3593,101.5481,101.3309,101.4631,50566.0
2022-03-30 14:35:00,107.48,107.52,107.42,107.45,52441.0,101.4726,101.5103,101.4159,101.4442,52441.0
2022-03-30 14:40:00,107.43,107.44,107.19,107.24,87034.0,101.4254,101.4348,101.1988,101.246,87034.0
2022-03-30 14:45:00,107.25,107.25,107.04,107.15,80385.0,101.2554,101.2554,101.0572,101.161,80385.0
2022-03-30 14:50:00,107.15,107.2,107.09,107.11,54624.0,101.161,101.2082,101.1044,101.1232,54624.0
2022-03-30 14:55:00,107.13,107.28,107.05,107.07,59773.0,101.1421,101.2837,101.0666,101.0855,59773.0
2022-03-30 15:00:00,107.08,107.08,106.91,106.91,135636.0,101.0949,101.0949,100.9344,100.9344,135636.0
2022-03-30 15:05:00,106.91,106.95,106.79,106.8,83799.0,100.9344,100.9722,100.8211,100.8306,83799.0
2022-03-30 15:10:00,106.79,106.88,106.72,106.83,97848.0,100.8211,100.9061,100.755,100.8589,97848.0
2022-03-30 15:15:00,106.84,106.85,106.61,106.61,108681.0,100.8683,100.8778,100.6512,100.6512,108681.0
2022-03-30 15:20:00,106.6,106.65,106.51,106.57,88692.0,100.6418,100.689,100.5568,100.6134,88692.0
2022-03-30 15:25:00,106.56,106.76,106.55,106.7,112155.0,100.604,100.7928,100.5945,100.7362,112155.0
2022-03-30 15:30:00,106.7,106.91,106.64,106.78,96536.0,100.7362,100.9344,100.6795,100.8117,96536.0
2022-03-30 15:35:00,106.77,106.93,106.69,106.73,100016.0,100.8022,100.9533,100.7267,100.7645,100016.0
2022-03-30 15:40:00,106.73,106.75,106.56,106.62,133587.0,100.7645,100.7834,100.604,100.6606,133587.0
2022-03-30 15:45:00,106.62,107.02,106.61,106.91,140736.0,100.6606,101.0383,100.6512,100.9344,140736.0
2022-03-30 15:50:00,106.93,107.04,106.81,106.83,205871.0,100.9533,101.0572,100.84,100.8589,205871.0
2022-03-30 15:55:00,106.83,107.06,106.72,106.74,678540.0,100.8589,101.076,100.755,100.7739,678540.0
2022-03-31 09:30:00,106.96,107.15,106.26,106.37,323793.0,100.9816,101.161,100.3208,100.4246,323793.0
2022-03-31 09:35:00,106.36,106.64,106.22,106.24,111776.0,100.4152,100.6795,100.283,100.3019,111776.0
2022-03-31 09:40:00,106.27,106.27,105.61,105.73,187374.0,100.3302,100.3302,99.7071,99.8204,187374.0
2022-03-31 09:45:00,105.73,105.76,105.35,105.36,148243.0,99.8204,99.8487,99.4616,99.4711,148243.0
2022-03-31 09:50:00,105.35,105.54,105.33,105.4,115031.0,99.4616,99.641,99.4427,99.5088,115031.0
2022-03-31 09:55:00,105.38,105.45,105.29,105.44,109098.0,99.4899,99.556,99.405,99.5466,109098.0
2022-03-31 10:00:00,105.44,105.44,104.9,105.02,228143.0,99.5466,99.5466,99.0368,99.1501,228143.0
2022-03-31 10:05:00,105.03,105.19,104.91,104.99,130221.0,99.1595,99.3106,99.0462,99.1217,130221.0
2022-03-31 10:10:00,104.99,105.37,104.81,105.31,230027.0,99.1217,99.4805,98.9518,99.4239,230027.0
2022-03-31 10:15:00,105.32,105.46,105.05,105.33,90381.0,99.4333,99.5655,99.1784,99.4427,90381.0
2022-03-31 10:20:00,105.33,105.42,105.17,105.29,114921.0,99.4427,99.5277,99.2917,99.405,114921.0
2022-03-31 10:25:00,105.3,105.36,105.13,105.31,79979.0,99.4144,99.4711,99.2539,99.4239,79979.0
2022-03-31 10:30:00,105.33,105.81,105.32,105.76,104619.0,99.4427,99.8959,99.4333,99.8487,104619.0
2022-03-31 10:35:00,105.75,105.87,105.51,105.55,79940.0,99.8393,99.9526,99.6127,99.6504,79940.0
2022-03-31 10:40:00,105.54,105.87,105.41,105.86,63466.0,99.641,99.9526,99.5183,99.9431,63466.0
2022-03-31 10:45:00,105.84,106.28,105.83,106.19,71195.0,99.9242,100.3396,99.9148,100.2547,71195.0
2022-03-31 10:50:00,106.18,106.31,106.04,106.04,99081.0,100.2452,100.368,100.1131,100.1131,99081.0
2022-03-31 10:55:00,106.07,106.29,106.06,106.14,59232.0,100.1414,100.3491,100.1319,100.2075,59232.0
2022-03-31 11:00:00,106.13,106.2,105.9,105.95,113283.0,100.198,100.2641,99.9809,100.0281,113283.0
2022-03-31 11:05:00,105.98,106.01,105.73,105.77,194769.0,100.0564,100.0847,99.8204,99.8581,194769.0
2022-03-31 11:10:00,105.76,105.77,105.58,105.66,142428.0,99.8487,99.8581,99.6788,99.7543,142428.0
2022-03-31 11:15:00,105.67,105.72,105.51,105.61,85699.0,99.7637,99.8109,99.6127,99.7071,85699.0
2022-03-31 11:20:00,105.6,105.67,105.43,105.47,109554.0,99.6976,99.7637,99.5371,99.5749,109554.0
2022-03-31 11:25:00,105.48,105.48,105.32,105.39,69750.0,99.5844,99.5844,99.4333,99.4994,69750.0
2022-03-31 11:30:00,105.38,105.43,105.14,105.18,91451.0,99.4899,99.5371,99.2634,99.3011,91451.0
2022-03-31 11:35:00,105.18,105.25,105.09,105.1,98098.0,99.3011,99.3672,99.2162,99.2256,98098.0
2022-03-31 11:40:00,105.12,105.46,105.12,105.29,157473.0,99.2445,99.5655,99.2445,99.405,157473.0
2022-03-31 11:45:00,105.28,105.33,105.09,105.1,105202.0,99.3955,99.4427,99.2162,99.2256,105202.0
2022-03-31 11:50:00,105.1,105.16,105.06,105.1,69408.0,99.2256,99.2822,99.1878,99.2256,69408.0
2022-03-31 11:55:00,105.09,105.13,105.0,105.12,237700.0,99.2162,99.2539,99.1312,99.2445,237700.0
2022-03-31 12:00:00,105.13,105.24,105.05,105.07,74506.0,99.2539,99.3578,99.1784,99.1973,74506.0
2022-03-31 12:05:00,105.07,105.07,104.9,104.94,212352.0,99.1973,99.1973,99.0368,99.0745,212352.0
2022-03-31 12:10:00,104.93,104.93,104.78,104.79,105329.0,99.0651,99.0651,98.9235,98.9329,105329.0
2022-03-31 12:15:00,104.78,104.94,104.78,104.83,48539.0,98.9235,99.0745,98.9235,98.9707,48539.0
2022-03-31 12:20:00,104.82,104.84,104.7,104.73,71041.0,98.9612,98.9801,98.8479,98.8763,71041.0
2022-03-31 12:25:00,104.72,104.78,104.67,104.77,53926.0,98.8668,98.9235,98.8196,98.914,53926.0
2022-03-31 12:30:00,104.77,104.89,104.64,104.65,89550.0,98.914,99.0273,98.7913,98.8007,89550.0
2022-03-31 12:35:00,104.66,104.89,104.63,104.8,55780.0,98.8102,99.0273,98.7819,98.9424,55780.0
2022-03-31 12:40:00,104.78,104.89,104.77,104.83,37320.0,98.9235,99.0273,98.914,98.9707,37320.0
2022-03-31 12:45:00,104.84,104.9,104.82,104.87,40528.0,98.9801,99.0368,98.9612,99.0084,40528.0
2022-03-31 12:50:00,104.86,104.86,104.66,104.67,109625.0,98.999,98.999,98.8102,98.8196,109625.0
2022-03-31 12:55:00,104.67,104.77,104.64,104.7,47636.0,98.8196,98.914,98.7913,98.8479,47636.0
2022-03-31 13:00:00,104.69,104.84,104.68,104.77,42563.0,98.8385,98.9801,98.8291,98.914,42563.0
2022-03-31 13:05:00,104.77,104.82,104.65,104.67,39073.0,98.914,98.9612,98.8007,98.8196,39073.0
2022-03-31 13:10:00,104.66,104.68,104.51,104.51,103319.0,98.8102,98.8291,98.6686,98.6686,103319.0
2022-03-31 13:15:00,104.51,104.66,104.41,104.61,108914.0,98.6686,98.8102,98.5742,98.763,108914.0
2022-03-31 13:20:00,104.6,104.71,104.47,104.48,62342.0,98.7535,98.8574,98.6308,98.6402,62342.0
2022-03-31 13:25:00,104.47,104.54,104.38,104.53,98498.0,98.6308,98.6969,98.5458,98.6875,98498.0
2022-03-31 13:30:00,104.53,104.59,104.48,104.51,52780.0,98.6875,98.7441,98.6402,98.6686,52780.0
2022-03-31 13:35:00,104.5,104.51,104.46,104.49,50967.0,98.6591,98.6686,98.6214,98.6497,50967.0
2022-03-31 13:40:00,104.49,104.75,104.48,104.65,104682.0,98.6497,98.8952,98.6402,98.8007,104682.0
2022-03-31 13:45:00,104.66,104.68,104.43,104.53,133584.0,98.8102,98.8291,98.593,98.6875,133584.0
2022-03-31 13:50:00,104.53,104.53,104.43,104.47,128668.0,98.6875,98.6875,98.593,98.6308,128668.0
2022-03-31 13:55:00,104.46,104.53,104.36,104.37,101607.0,98.6214,98.6875,98.527,98.5364,101607.0
2022-03-31 14:00:00,104.37,104.47,104.19,104.28,246057.0,98.5364,98.6308,98.3665,98.4514,246057.0
2022-03-31 14:05:00,104.29,104.38,104.21,104.31,108205.0,98.4609,98.5458,98.3853,98.4797,108205.0
2022-03-31 14:10:00,104.31,104.58,104.28,104.55,49251.0,98.4797,98.7347,98.4514,98.7063,49251.0
2022-03-31 14:15:00,104.54,104.55,104.27,104.33,105882.0,98.6969,98.7063,98.442,98.4986,105882.0
2022-03-31 14:20:00,104.34,104.64,104.31,104.62,53804.0,98.5081,98.7913,98.4797,98.7724,53804.0
2022-03-31 14:25:00,104.61,104.62,104.51,104.61,65009.0,98.763,98.7724,98.6686,98.763,65009.0
2022-03-31 14:30:00,104.63,104.63,104.41,104.41,42906.0,98.7819,98.7819,98.5742,98.5742,42906.0
2022-03-31 14:35:00,104.41,104.55,104.34,104.54,56892.0,98.5742,98.7063,98.5081,98.6969,56892.0
2022-03-31 14:40:00,104.54,104.61,104.44,104.54,79363.0,98.6969,98.763,98.6025,98.6969,79363.0
2022-03-31 14:45:00,104.55,104.6,104.38,104.53,91833.0,98.7063,98.7535,98.5458,98.6875,91833.0
2022-03-31 14:50:00,104.54,104.59,104.51,104.56,53698.0,98.6969,98.7441,98.6686,98.7158,53698.0
2022-03-31 14:55:00,104.55,104.63,104.52,104.63,98811.0,98.7063,98.7819,98.678,98.7819,98811.0
2022-03-31 15:00:00,104.64,104.95,104.64,104.8,68246.0,98.7913,99.084,98.7913,98.9424,68246.0
2022-03-31 15:05:00,104.8,104.84,104.72,104.78,50744.0,98.9424,98.9801,98.8668,98.9235,50744.0
2022-03-31 15:10:00,104.78,104.79,104.55,104.65,69207.0,98.9235,98.9329,98.7063,98.8007,69207.0
2022-03-31 15:15:00,104.64,104.67,104.56,104.59,77699.0,98.7913,98.8196,98.7158,98.7441,77699.0
2022-03-31 15:20:00,104.58,104.59,104.43,104.5,111962.0,98.7347,98.7441,98.593,98.6591,111962.0
2022-03-31 15:25:00,104.5,104.58,104.41,104.52,68726.0,98.6591,98.7347,98.5742,98.678,68726.0
2022-03-31 15:30:00,104.51,104.55,104.34,104.39,119030.0,98.6686,98.7063,98.5081,98.5553,119030.0
2022-03-31 15:35:00,104.38,104.58,104.35,104.58,96710.0,98.5458,98.7347,98.5175,98.7347,96710.0
2022-03-31 15:40:00,104.58,104.62,104.41,104.5,177429.0,98.7347,98.7724,98.5742,98.6591,177429.0
2022-03-31 15:45:00,104.49,104.69,104.48,104.57,274712.0,98.6497,98.8385,98.6402,98.7252,274712.0
2022-03-31 15:50:00,104.56,104.6,104.35,104.42,403417.0,98.7158,98.7535,98.5175,98.5836,403417.0
2022-03-31 15:55:00,104.42,104.6,104.22,104.22,935848.0,98.5836,98.7535,98.3948,98.3948,935848.0
2022-04-01 09:30:00,105.77,105.95,105.1,105.18,470176.0,99.8581,100.0281,99.2256,99.3011,470176.0
2022-04-01 09:35:00,105.18,105.3,104.78,104.84,137393.0,99.3011,99.4144,98.9235,98.9801,137393.0
2022-04-01 09:40:00,104.79,104.92,104.5,104.66,103079.0,98.9329,99.0557,98.6591,98.8102,103079.0
2022-04-01 09:45:00,104.66,104.69,104.43,104.5,171904.0,98.8102,98.8385,98.593,98.6591,171904.0
2022-04-01 09:50:00,104.47,104.5,104.13,104.34,103645.0,98.6308,98.6591,98.3098,98.5081,103645.0
2022-04-01 09:55:00,104.34,104.7,104.27,104.7,116220.0,98.5081,98.8479,98.442,98.8479,116220.0
2022-04-01 10:00:00,104.72,104.72,104.27,104.41,105715.0,98.8668,98.8668,98.442,98.5742,105715.0
2022-04-01 10:05:00,104.4,104.44,104.16,104.34,63883.0,98.5647,98.6025,98.3381,98.5081,63883.0
2022-04-01 10:10:00,104.35,104.55,104.23,104.34,92141.0,98.5175,98.7063,98.4042,98.5081,92141.0
2022-04-01 10:15:00,104.35,104.45,104.0,104.02,78964.0,98.5175,98.6119,98.1871,98.206,78964.0
2022-04-01 10:20:00,104.04,104.06,103.81,103.94,187985.0,98.2248,98.2437,98.0077,98.1304,187985.0
2022-04-01 10:25:00,103.95,104.0,103.83,103.93,89744.0,98.1399,98.1871,98.0266,98.121,89744.0
2022-04-01 10:30:00,103.93,104.07,103.82,103.93,90329.0,98.121,98.2532,98.0171,98.121,90329.0
2022-04-01 10:35:00,103.94,104.09,103.82,103.88,74539.0,98.1304,98.272,98.0171,98.0738,74539.0
2022-04-01 10:40:00,103.89,103.94,103.66,103.67,116032.0,98.0832,98.1304,97.8661,97.8755,116032.0
2022-04-01 10:45:00,103.7,103.7,103.19,103.23,289724.0,97.9038,97.9038,97.4223,97.4601,289724.0
2022-04-01 10:50:00,103.28,103.6,103.27,103.51,158865.0,97.5073,97.8094,97.4979,97.7245,158865.0
2022-04-01 10:55:00,103.51,103.54,103.3,103.37,142344.0,97.7245,97.7528,97.5262,97.5923,142344.0
2022-04-01 11:00:00,103.36,103.39,103.2,103.31,74112.0,97.5828,97.6112,97.4318,97.5356,74112.0
2022-04-01 11:05:00,103.31,103.41,103.17,103.36,114768.0,97.5356,97.6301,97.4035,97.5828,114768.0
2022-04-01 11:10:00,103.35,103.52,103.11,103.12,147423.0,97.5734,97.7339,97.3468,97.3563,147423.0
2022-04-01 11:15:00,103.11,103.12,102.93,102.95,246708.0,97.3468,97.3563,97.1769,97.1958,246708.0
2022-04-01 11:20:00,102.96,103.06,102.9,102.97,100904.0,97.2052,97.2996,97.1486,97.2146,100904.0
2022-04-01 11:25:00,102.97,103.0,102.89,102.92,73845.0,97.2146,97.243,97.1391,97.1674,73845.0
2022-04-01 11:30:00,102.95,103.0,102.78,102.79,93134.0,97.1958,97.243,97.0353,97.0447,93134.0
2022-04-01 11:35:00,102.78,102.79,102.52,102.56,113587.0,97.0353,97.0447,96.7898,96.8276,113587.0
2022-04-01 11:40:00,102.56,102.66,102.51,102.59,127055.0,96.8276,96.922,96.7804,96.8559,127055.0
2022-04-01 11:45:00,102.58,102.67,102.49,102.66,138977.0,96.8464,96.9314,96.7615,96.922,138977.0
2022-04-01 11:50:00,102.65,102.84,102.63,102.79,70658.0,96.9125,97.0919,96.8936,97.0447,70658.0
2022-04-01 11:55:00,102.79,102.79,102.4,102.41,112337.0,97.0447,97.0447,96.6765,96.6859,112337.0
2022-04-01 12:00:00,102.4,102.44,102.28,102.32,166095.0,96.6765,96.7143,96.5632,96.601,166095.0
2022-04-01 12:05:00,102.31,102.46,102.21,102.46,73502.0,96.5915,96.7332,96.4971,96.7332,73502.0
2022-04-01 12:10:00,102.47,102.55,102.43,102.51,122235.0,96.7426,96.8181,96.7048,96.7804,122235.0
2022-04-01 12:15:00,102.49,102.54,102.32,102.34,59851.0,96.7615,96.8087,96.601,96.6199,59851.0
2022-04-01 12:20:00,102.33,102.51,102.28,102.48,38702.0,96.6104,96.7804,96.5632,96.752,38702.0
2022-04-01 12:25:00,102.48,102.58,102.43,102.55,47493.0,96.752,96.8464,96.7048,96.8181,47493.0
2022-04-01 12:30:00,102.54,102.54,102.28,102.3,38086.0,96.8087,96.8087,96.5632,96.5821,38086.0
2022-04-01 12:35:00,102.29,102.31,102.21,102.28,75201.0,96.5727,96.5915,96.4971,96.5632,75201.0
2022-04-01 12:40:00,102.28,102.46,102.21,102.4,83006.0,96.5632,96.7332,96.4971,96.6765,83006.0
2022-04-01 12:45:00,102.4,102.49,102.28,102.45,34820.0,96.6765,96.7615,96.5632,96.7237,34820.0
2022-04-01 12:50:00,102.46,102.53,102.42,102.53,48182.0,96.7332,96.7992,96.6954,96.7992,48182.0
2022-04-01 12:55:00,102.54,102.57,102.38,102.39,92520.0,96.8087,96.837,96.6576,96.6671,92520.0
2022-04-01 13:00:00,102.38,102.58,102.38,102.47,24677.0,96.6576,96.8464,96.6576,96.7426,24677.0
2022-04-01 13:05:00,102.5,102.67,102.45,102.57,57818.0,96.7709,96.9314,96.7237,96.837,57818.0
2022-04-01 13:10:00,102.56,102.61,102.51,102.54,34340.0,96.8276,96.8748,96.7804,96.8087,34340.0
2022-04-01 13:15:00,102.54,102.63,102.49,102.6,40932.0,96.8087,96.8936,96.7615,96.8653,40932.0
2022-04-01 13:20:00,102.61,102.67,102.48,102.62,87849.0,96.8748,96.9314,96.752,96.8842,87849.0
2022-04-01 13:25:00,102.6,102.64,102.51,102.54,67965.0,96.8653,96.9031,96.7804,96.8087,67965.0
2022-04-01 13:30:00,102.54,102.73,102.5,102.52,131568.0,96.8087,96.9881,96.7709,96.7898,131568.0
2022-04-01 13:35:00,102.52,102.73,102.51,102.68,67351.0,96.7898,96.9881,96.7804,96.9409,67351.0
2022-04-01 13:40:00,102.67,102.85,102.63,102.8,40685.0,96.9314,97.1014,96.8936,97.0541,40685.0
2022-04-01 13:45:00,102.79,102.81,102.69,102.76,32406.0,97.0447,97.0636,96.9503,97.0164,32406.0
2022-04-01 13:50:00,102.73,102.74,102.63,102.7,26530.0,96.9881,96.9975,96.8936,96.9597,26530.0
2022-04-01 13:55:00,102.68,102.79,102.67,102.72,37231.0,96.9409,97.0447,96.9314,96.9786,37231.0
2022-04-01 14:00:00,102.72,102.81,102.65,102.79,43542.0,96.9786,97.0636,96.9125,97.0447,43542.0
2022-04-01 14:05:00,102.8,102.95,102.76,102.8,59130.0,97.0541,97.1958,97.0164,97.0541,59130.0
2022-04-01 14:10:00,102.79,102.81,102.7,102.75,44418.0,97.0447,97.0636,96.9597,97.0069,44418.0
2022-04-01 14:15:00,102.77,102.86,102.71,102.72,77008.0,97.0258,97.1108,96.9692,96.9786,77008.0
2022-04-01 14:20:00,102.71,102.82,102.61,102.62,60769.0,96.9692,97.073,96.8748,96.8842,60769.0
2022-04-01 14:25:00,102.61,102.75,102.56,102.73,125430.0,96.8748,97.0069,96.8276,96.9881,125430.0
2022-04-01 14:30:00,102.74,102.83,102.69,102.71,82971.0,96.9975,97.0825,96.9503,96.9692,82971.0
2022-04-01 14:35:00,102.71,102.72,102.45,102.52,195428.0,96.9692,96.9786,96.7237,96.7898,195428.0
2022-04-01 14:40:00,102.52,102.6,102.36,102.59,141956.0,96.7898,96.8653,96.6387,96.8559,141956.0
2022-04-01 14:45:00,102.58,102.7,102.5,102.52,73783.0,96.8464,96.9597,96.7709,96.7898,73783.0
2022-04-01 14:50:00,102.52,102.69,102.43,102.69,67126.0,96.7898,96.9503,96.7048,96.9503,67126.0
2022-04-01 14:55:00,102.69,102.76,102.57,102.68,56046.0,96.9503,97.0164,96.837,96.9409,56046.0
2022-04-01 15:00:00,102.67,102.84,102.64,102.76,50459.0,96.9314,97.0919,96.9031,97.0164,50459.0
2022-04-01 15:05:00,102.75,102.89,102.72,102.77,55624.0,97.0069,97.1391,96.9786,97.0258,55624.0
2022-04-01 15:10:00,102.78,102.85,102.73,102.81,34448.0,97.0353,97.1014,96.9881,97.0636,34448.0
2022-04-01 15:15:00,102.8,102.85,102.62,102.62,96894.0,97.0541,97.1014,96.8842,96.8842,96894.0
2022-04-01 15:20:00,102.61,102.63,102.5,102.53,111725.0,96.8748,96.8936,96.7709,96.7992,111725.0
2022-04-01 15:25:00,102.53,102.6,102.48,102.58,69904.0,96.7992,96.8653,96.752,96.8464,69904.0
2022-04-01 15:30:00,102.58,102.65,102.46,102.55,110339.0,96.8464,96.9125,96.7332,96.8181,110339.0
2022-04-01 15:35:00,102.56,102.8,102.53,102.78,146760.0,96.8276,97.0541,96.7992,97.0353,146760.0
2022-04-01 15:40:00,102.77,102.89,102.63,102.68,207736.0,97.0258,97.1391,96.8936,96.9409,207736.0
2022-04-01 15:45:00,102.68,102.75,102.52,102.66,152696.0,96.9409,97.0069,96.7898,96.922,152696.0
2022-04-01 15:50:00,102.65,103.02,102.61,103.0,236160.0,96.9125,97.2619,96.8748,97.243,236160.0
2022-04-01 15:55:00,102.99,103.08,102.66,102.78,765377.0,97.2335,97.3185,96.922,97.0353,765377.0
2022-04-04 09:30:00,104.02,104.19,103.28,103.56,348817.0,98.206,98.3665,97.5073,97.7717,348817.0
2022-04-04 09:35:00,103.53,103.97,103.47,103.77,121092.0,97.7433,98.1588,97.6867,97.9699,121092.0
2022-04-04 09:40:00,103.77,104.36,103.76,104.31,116023.0,97.9699,98.527,97.9605,98.4797,116023.0
2022-04-04 09:45:00,104.33,104.64,104.2,104.51,90552.0,98.4986,98.7913,98.3759,98.6686,90552.0
2022-04-04 09:50:00,104.51,104.82,104.46,104.7,81967.0,98.6686,98.9612,98.6214,98.8479,81967.0
2022-04-04 09:55:00,104.76,105.14,104.65,104.98,106489.0,98.9046,99.2634,98.8007,99.1123,106489.0
2022-04-04 10:00:00,104.98,105.01,104.6,104.77,95229.0,99.1123,99.1406,98.7535,98.914,95229.0
2022-04-04 10:05:00,104.75,104.89,104.68,104.85,70581.0,98.8952,99.0273,98.8291,98.9896,70581.0
2022-04-04 10:10:00,104.86,105.39,104.78,105.07,114100.0,98.999,99.4994,98.9235,99.1973,114100.0
2022-04-04 10:15:00,105.05,105.42,104.89,105.33,137652.0,99.1784,99.5277,99.0273,99.4427,137652.0
2022-04-04 10:20:00,105.34,105.35,105.02,105.18,63228.0,99.4522,99.4616,99.1501,99.3011,63228.0
2022-04-04 10:25:00,105.19,105.32,105.05,105.17,99508.0,99.3106,99.4333,99.1784,99.2917,99508.0
2022-04-04 10:30:00,105.17,105.18,104.91,104.99,119657.0,99.2917,99.3011,99.0462,99.1217,119657.0
2022-04-04 10:35:00,104.99,105.24,104.89,105.12,70476.0,99.1217,99.3578,99.0273,99.2445,70476.0
2022-04-04 10:40:00,105.12,105.13,104.92,104.99,75659.0,99.2445,99.2539,99.0557,99.1217,75659.0
2022-04-04 10:45:00,104.99,105.1,104.93,105.05,87855.0,99.1217,99.2256,99.0651,99.1784,87855.0
2022-04-04 10:50:00,105.05,105.13,105.0,105.02,64352.0,99.1784,99.2539,99.1312,99.1501,64352.0
2022-04-04 10:55:00,105.02,105.17,105.01,105.14,48943.0,99.1501,99.2917,99.1406,99.2634,48943.0
2022-04-04 11:00:00,105.13,105.33,105.09,105.31,109193.0,99.2539,99.4427,99.2162,99.4239,109193.0
2022-04-04 11:05:00,105.3,105.41,105.16,105.39,57425.0,99.4144,99.5183,99.2822,99.4994,57425.0
2022-04-04 11:10:00,105.38,105.41,105.24,105.34,60118.0,99.4899,99.5183,99.3578,99.4522,60118.0
2022-04-04 11:15:00,105.35,105.35,105.17,105.19,65911.0,99.4616,99.4616,99.2917,99.3106,65911.0
2022-04-04 11:20:00,105.18,105.27,105.1,105.16,50698.0,99.3011,99.3861,99.2256,99.2822,50698.0
2022-04-04 11:25:00,105.15,105.31,105.11,105.3,49308.0,99.2728,99.4239,99.235,99.4144,49308.0
2022-04-04 11:30:00,105.3,105.45,105.25,105.31,125823.0,99.4144,99.556,99.3672,99.4239,125823.0
2022-04-04 11:35:00,105.3,105.32,105.22,105.31,46050.0,99.4144,99.4333,99.3389,99.4239,46050.0
2022-04-04 11:40:00,105.31,105.33,105.25,105.31,33955.0,99.4239,99.4427,99.3672,99.4239,33955.0
2022-04-04 11:45:00,105.32,105.39,105.25,105.35,58398.0,99.4333,99.4994,99.3672,99.4616,58398.0
2022-04-04 11:50:00,105.35,105.45,105.33,105.45,55887.0,99.4616,99.556,99.4427,99.556,55887.0
2022-04-04 11:55:00,105.44,105.57,105.31,105.48,59243.0,99.5466,99.6693,99.4239,99.5844,59243.0
2022-04-04 12:00:00,105.48,105.5,105.19,105.22,53817.0,99.5844,99.6032,99.3106,99.3389,53817.0
2022-04-04 12:05:00,105.22,105.23,105.03,105.04,51688.0,99.3389,99.3483,99.1595,99.1689,51688.0
2022-04-04 12:10:00,105.05,105.21,105.05,105.12,35916.0,99.1784,99.3294,99.1784,99.2445,35916.0
2022-04-04 12:15:00,105.14,105.19,104.98,105.0,45889.0,99.2634,99.3106,99.1123,99.1312,45889.0
2022-04-04 12:20:00,104.99,104.99,104.84,104.87,55549.0,99.1217,99.1217,98.9801,99.0084,55549.0
2022-04-04 12:25:00,104.87,105.03,104.86,105.0,55604.0,99.0084,99.1595,98.999,99.1312,55604.0
2022-04-04 12:30:00,105.0,105.08,105.0,105.05,46476.0,99.1312,99.2067,99.1312,99.1784,46476.0
2022-04-04 12:35:00,105.05,105.09,104.88,104.89,54378.0,99.1784,99.2162,99.0179,99.0273,54378.0
2022-04-04 12:40:00,104.89,104.89,104.67,104.73,69642.0,99.0273,99.0273,98.8196,98.8763,69642.0
2022-04-04 12:45:00,104.72,104.72,104.57,104.63,83542.0,98.8668,98.8668,98.7252,98.7819,83542.0
2022-04-04 12:50:00,104.61,104.62,104.5,104.53,99946.0,98.763,98.7724,98.6591,98.6875,99946.0
2022-04-04 12:55:00,104.52,104.64,104.51,104.6,74498.0,98.678,98.7913,98.6686,98.7535,74498.0
2022-04-04 13:00:00,104.61,104.61,104.35,104.38,98745.0,98.763,98.763,98.5175,98.5458,98745.0
2022-04-04 13:05:00,104.39,104.43,104.32,104.34,63318.0,98.5553,98.593,98.4892,98.5081,63318.0
2022-04-04 13:10:00,104.34,104.4,104.24,104.37,72367.0,98.5081,98.5647,98.4137,98.5364,72367.0
2022-04-04 13:15:00,104.37,104.38,104.25,104.36,45003.0,98.5364,98.5458,98.4231,98.527,45003.0
2022-04-04 13:20:00,104.36,104.52,104.33,104.52,56309.0,98.527,98.678,98.4986,98.678,56309.0
2022-04-04 13:25:00,104.52,104.59,104.48,104.5,37070.0,98.678,98.7441,98.6402,98.6591,37070.0
2022-04-04 13:30:00,104.51,104.53,104.42,104.46,30375.0,98.6686,98.6875,98.5836,98.6214,30375.0
2022-04-04 13:35:00,104.48,104.5,104.42,104.45,22080.0,98.6402,98.6591,98.5836,98.6119,22080.0
2022-04-04 13:40:00,104.45,104.6,104.42,104.6,41844.0,98.6119,98.7535,98.5836,98.7535,41844.0
2022-04-04 13:45:00,104.59,104.61,104.44,104.48,30435.0,98.7441,98.763,98.6025,98.6402,30435.0
2022-04-04 13:50:00,104.49,104.65,104.48,104.59,25926.0,98.6497,98.8007,98.6402,98.7441,25926.0
2022-04-04 13:55:00,104.59,104.7,104.58,104.67,28471.0,98.7441,98.8479,98.7347,98.8196,28471.0
2022-04-04 14:00:00,104.65,104.66,104.47,104.54,24525.0,98.8007,98.8102,98.6308,98.6969,24525.0
2022-04-04 14:05:00,104.54,104.55,104.2,104.22,47847.0,98.6969,98.7063,98.3759,98.3948,47847.0
2022-04-04 14:10:00,104.21,104.42,104.2,104.39,82698.0,98.3853,98.5836,98.3759,98.5553,82698.0
2022-04-04 14:15:00,104.39,104.42,104.33,104.34,43620.0,98.5553,98.5836,98.4986,98.5081,43620.0
2022-04-04 14:20:00,104.33,104.46,104.28,104.44,70340.0,98.4986,98.6214,98.4514,98.6025,70340.0
2022-04-04 14:25:00,104.43,104.62,104.39,104.56,75093.0,98.593,98.7724,98.5553,98.7158,75093.0
2022-04-04 14:30:00,104.58,104.76,104.45,104.76,68208.0,98.7347,98.9046,98.6119,98.9046,68208.0
2022-04-04 14:35:00,104.76,104.79,104.66,104.74,65569.0,98.9046,98.9329,98.8102,98.8857,65569.0
2022-04-04 14:40:00,104.75,104.84,104.72,104.8,47723.0,98.8952,98.9801,98.8668,98.9424,47723.0
2022-04-04 14:45:00,104.81,104.87,104.79,104.8,58412.0,98.9518,99.0084,98.9329,98.9424,58412.0
2022-04-04 14:50:00,104.8,104.84,104.71,104.8,44008.0,98.9424,98.9801,98.8574,98.9424,44008.0
2022-04-04 14:55:00,104.8,104.8,104.68,104.72,33424.0,98.9424,98.9424,98.8291,98.8668,33424.0
2022-04-04 15:00:00,104.72,104.81,104.63,104.79,63257.0,98.8668,98.9518,98.7819,98.9329,63257.0
2022-04-04 15:05:00,104.8,104.87,104.74,104.77,47339.0,98.9424,99.0084,98.8857,98.914,47339.0
2022-04-04 15:10:00,104.78,104.8,104.61,104.68,49670.0,98.9235,98.9424,98.763,98.8291,49670.0
2022-04-04 15:15:00,104.66,104.8,104.66,104.8,72160.0,98.8102,98.9424,98.8102,98.9424,72160.0
2022-04-04 15:20:00,104.8,104.97,104.7,104.95,92252.0,98.9424,99.1029,98.8479,99.084,92252.0
2022-04-04 15:25:00,104.96,105.04,104.93,104.99,88338.0,99.0934,99.1689,99.0651,99.1217,88338.0
2022-04-04 15:30:00,104.98,105.03,104.95,104.98,80495.0,99.1123,99.1595,99.084,99.1123,80495.0
2022-04-04 15:35:00,104.97,105.01,104.88,104.99,80165.0,99.1029,99.1406,99.0179,99.1217,80165.0
2022-04-04 15:40:00,104.99,105.06,104.87,104.9,97867.0,99.1217,99.1878,99.0084,99.0368,97867.0
2022-04-04 15:45:00,104.9,104.98,104.79,104.8,104858.0,99.0368,99.1123,98.9329,98.9424,104858.0
2022-04-04 15:50:00,104.81,105.03,104.8,104.94,133453.0,98.9518,99.1595,98.9424,99.0745,133453.0
2022-04-04 15:55:00,104.94,104.97,104.79,104.79,398908.0,99.0745,99.1029,98.9329,98.9329,398908.0
2022-04-05 09:30:00,104.48,104.6,103.74,103.89,228540.0,98.6402,98.7535,97.9416,98.0832,228540.0
2022-04-05 09:35:00,103.92,104.04,103.45,103.57,112034.0,98.1115,98.2248,97.6678,97.7811,112034.0
2022-04-05 09:40:00,103.59,103.66,103.2,103.27,93072.0,97.8,97.8661,97.4318,97.4979,93072.0
2022-04-05 09:45:00,103.29,103.67,103.29,103.59,117429.0,97.5168,97.8755,97.5168,97.8,117429.0
2022-04-05 09:50:00,103.58,103.61,103.13,103.23,78542.0,97.7905,97.8189,97.3657,97.4601,78542.0
2022-04-05 09:55:00,103.26,103.38,103.19,103.32,48623.0,97.4884,97.6017,97.4223,97.5451,48623.0
2022-04-05 10:00:00,103.28,103.55,103.16,103.2,67792.0,97.5073,97.7622,97.394,97.4318,67792.0
2022-04-05 10:05:00,103.19,103.19,102.7,102.81,154431.0,97.4223,97.4223,96.9597,97.0636,154431.0
2022-04-05 10:10:00,102.82,103.04,102.81,102.9,64745.0,97.073,97.2807,97.0636,97.1486,64745.0
2022-04-05 10:15:00,102.88,103.08,102.81,102.89,126772.0,97.1297,97.3185,97.0636,97.1391,126772.0
2022-04-05 10:20:00,102.91,102.98,102.77,102.85,133555.0,97.158,97.2241,97.0258,97.1014,133555.0
2022-04-05 10:25:00,102.84,102.96,102.71,102.89,103276.0,97.0919,97.2052,96.9692,97.1391,103276.0
2022-04-05 10:30:00,102.86,103.07,102.82,102.86,80983.0,97.1108,97.3091,97.073,97.1108,80983.0
2022-04-05 10:35:00,102.85,102.9,102.5,102.57,131432.0,97.1014,97.1486,96.7709,96.837,131432.0
2022-04-05 10:40:00,102.57,102.67,102.33,102.39,77353.0,96.837,96.9314,96.6104,96.6671,77353.0
2022-04-05 10:45:00,102.39,102.76,102.35,102.72,64120.0,96.6671,97.0164,96.6293,96.9786,64120.0
2022-04-05 10:50:00,102.72,102.82,102.61,102.65,56430.0,96.9786,97.073,96.8748,96.9125,56430.0
2022-04-05 10:55:00,102.67,102.67,102.4,102.49,78277.0,96.9314,96.9314,96.6765,96.7615,78277.0
2022-04-05 11:00:00,102.49,102.65,102.39,102.6,65341.0,96.7615,96.9125,96.6671,96.8653,65341.0
2022-04-05 11:05:00,102.6,102.75,102.57,102.62,46697.0,96.8653,97.0069,96.837,96.8842,46697.0
2022-04-05 11:10:00,102.62,102.83,102.51,102.76,48811.0,96.8842,97.0825,96.7804,97.0164,48811.0
2022-04-05 11:15:00,102.77,102.78,102.6,102.69,45470.0,97.0258,97.0353,96.8653,96.9503,45470.0
2022-04-05 11:20:00,102.69,102.81,102.51,102.51,64789.0,96.9503,97.0636,96.7804,96.7804,64789.0
2022-04-05 11:25:00,102.5,102.57,102.42,102.47,48067.0,96.7709,96.837,96.6954,96.7426,48067.0
2022-04-05 11:30:00,102.46,102.59,102.41,102.59,51907.0,96.7332,96.8559,96.6859,96.8559,51907.0
2022-04-05 11:35:00,102.58,102.61,102.28,102.29,66112.0,96.8464,96.8748,96.5632,96.5727,66112.0
2022-04-05 11:40:00,102.29,102.43,102.27,102.36,60877.0,96.5727,96.7048,96.5538,96.6387,60877.0
2022-04-05 11:45:00,102.35,102.45,102.29,102.4,53770.0,96.6293,96.7237,96.5727,96.6765,53770.0
2022-04-05 11:50:00,102.4,102.5,102.26,102.28,68251.0,96.6765,96.7709,96.5443,96.5632,68251.0
2022-04-05 11:55:00,102.27,102.35,102.24,102.26,77561.0,96.5538,96.6293,96.5254,96.5443,77561.0
2022-04-05 12:00:00,102.25,102.4,102.23,102.4,61090.0,96.5349,96.6765,96.516,96.6765,61090.0
2022-04-05 12:05:00,102.41,102.5,102.24,102.27,65446.0,96.6859,96.7709,96.5254,96.5538,65446.0
2022-04-05 12:10:00,102.28,102.37,102.26,102.33,79052.0,96.5632,96.6482,96.5443,96.6104,79052.0
2022-04-05 12:15:00,102.33,102.38,102.18,102.2,107827.0,96.6104,96.6576,96.4688,96.4877,107827.0
2022-04-05 12:20:00,102.2,102.28,102.17,102.25,49507.0,96.4877,96.5632,96.4594,96.5349,49507.0
2022-04-05 12:25:00,102.25,102.25,102.13,102.18,40611.0,96.5349,96.5349,96.4216,96.4688,40611.0
2022-04-05 12:30:00,102.16,102.26,102.13,102.26,38453.0,96.4499,96.5443,96.4216,96.5443,38453.0
2022-04-05 12:35:00,102.26,102.34,102.21,102.33,29806.0,96.5443,96.6199,96.4971,96.6104,29806.0
2022-04-05 12:40:00,102.33,102.34,102.23,102.31,39277.0,96.6104,96.6199,96.516,96.5915,39277.0
2022-04-05 12:45:00,102.31,102.47,102.28,102.47,47244.0,96.5915,96.7426,96.5632,96.7426,47244.0
2022-04-05 12:50:00,102.48,102.54,102.41,102.53,40321.0,96.752,96.8087,96.6859,96.7992,40321.0
2022-04-05 12:55:00,102.53,102.64,102.51,102.62,29713.0,96.7992,96.9031,96.7804,96.8842,29713.0
2022-04-05 13:00:00,102.61,102.65,102.53,102.54,35278.0,96.8748,96.9125,96.7992,96.8087,35278.0
2022-04-05 13:05:00,102.53,102.79,102.52,102.78,62671.0,96.7992,97.0447,96.7898,97.0353,62671.0
2022-04-05 13:10:00,102.77,102.91,102.66,102.69,43903.0,97.0258,97.158,96.922,96.9503,43903.0
2022-04-05 13:15:00,102.69,102.72,102.54,102.72,41921.0,96.9503,96.9786,96.8087,96.9786,41921.0
2022-04-05 13:20:00,102.72,102.73,102.57,102.61,43592.0,96.9786,96.9881,96.837,96.8748,43592.0
2022-04-05 13:25:00,102.6,102.65,102.52,102.57,37675.0,96.8653,96.9125,96.7898,96.837,37675.0
2022-04-05 13:30:00,102.56,102.56,102.4,102.47,53769.0,96.8276,96.8276,96.6765,96.7426,53769.0
2022-04-05 13:35:00,102.48,102.49,102.39,102.48,37354.0,96.752,96.7615,96.6671,96.752,37354.0
2022-04-05 13:40:00,102.47,102.48,102.36,102.37,38617.0,96.7426,96.752,96.6387,96.6482,38617.0
2022-04-05 13:45:00,102.37,102.45,102.3,102.45,48532.0,96.6482,96.7237,96.5821,96.7237,48532.0
2022-04-05 13:50:00,102.45,102.5,102.38,102.42,39511.0,96.7237,96.7709,96.6576,96.6954,39511.0
2022-04-05 13:55:00,102.42,102.52,102.39,102.45,47437.0,96.6954,96.7898,96.6671,96.7237,47437.0
2022-04-05 14:00:00,102.45,102.52,102.4,102.47,45625.0,96.7237,96.7898,96.6765,96.7426,45625.0
2022-04-05 14:05:00,102.48,102.58,102.47,102.5,38747.0,96.752,96.8464,96.7426,96.7709,38747.0
2022-04-05 14:10:00,102.51,102.54,102.43,102.5,48291.0,96.7804,96.8087,96.7048,96.7709,48291.0
2022-04-05 14:15:00,102.49,102.8,102.44,102.8,36760.0,96.7615,97.0541,96.7143,97.0541,36760.0
2022-04-05 14:20:00,102.81,102.85,102.5,102.5,90556.0,97.0636,97.1014,96.7709,96.7709,90556.0
2022-04-05 14:25:00,102.51,102.73,102.51,102.61,71674.0,96.7804,96.9881,96.7804,96.8748,71674.0
2022-04-05 14:30:00,102.61,102.66,102.45,102.54,98915.0,96.8748,96.922,96.7237,96.8087,98915.0
2022-04-05 14:35:00,102.55,102.64,102.41,102.44,101078.0,96.8181,96.9031,96.6859,96.7143,101078.0
2022-04-05 14:40:00,102.42,102.77,102.42,102.76,41361.0,96.6954,97.0258,96.6954,97.0164,41361.0
2022-04-05 14:45:00,102.75,102.95,102.73,102.79,76658.0,97.0069,97.1958,96.9881,97.0447,76658.0
2022-04-05 14:50:00,102.78,102.85,102.7,102.79,52752.0,97.0353,97.1014,96.9597,97.0447,52752.0
2022-04-05 14:55:00,102.8,102.83,102.62,102.66,50500.0,97.0541,97.0825,96.8842,96.922,50500.0
2022-04-05 15:00:00,102.69,102.75,102.51,102.55,67444.0,96.9503,97.0069,96.7804,96.8181,67444.0
2022-04-05 15:05:00,102.54,102.55,102.34,102.34,144633.0,96.8087,96.8181,96.6199,96.6199,144633.0
2022-04-05 15:10:00,102.34,102.4,102.15,102.16,195512.0,96.6199,96.6765,96.4405,96.4499,195512.0
2022-04-05 15:15:00,102.16,102.2,102.12,102.13,116426.0,96.4499,96.4877,96.4122,96.4216,116426.0
2022-04-05 15:20:00,102.13,102.47,102.11,102.45,167656.0,96.4216,96.7426,96.4027,96.7237,167656.0
2022-04-05 15:25:00,102.46,102.46,102.31,102.35,115150.0,96.7332,96.7332,96.5915,96.6293,115150.0
2022-04-05 15:30:00,102.34,102.39,102.26,102.31,125113.0,96.6199,96.6671,96.5443,96.5915,125113.0
2022-04-05 15:35:00,102.3,102.33,102.23,102.3,109512.0,96.5821,96.6104,96.516,96.5821,109512.0
2022-04-05 15:40:00,102.3,102.43,102.26,102.31,171218.0,96.5821,96.7048,96.5443,96.5915,171218.0
2022-04-05 15:45:00,102.31,102.35,102.14,102.18,184990.0,96.5915,96.6293,96.431,96.4688,184990.0
2022-04-05 15:50:00,102.17,102.7,102.15,102.58,257066.0,96.4594,96.9597,96.4405,96.8464,257066.0
2022-04-05 15:55:00,102.58,102.71,102.47,102.5,506642.0,96.8464,96.9692,96.7426,96.7709,506642.0
2022-04-06 09:30:00,100.42,100.97,99.85,100.45,786386.0,94.8072,95.3264,94.269,94.8355,786386.0
2022-04-06 09:35:00,100.43,100.57,100.25,100.36,267892.0,94.8166,94.9488,94.6467,94.7505,267892.0
2022-04-06 09:40:00,100.35,100.47,100.1,100.17,242735.0,94.7411,94.8544,94.5051,94.5711,242735.0
2022-04-06 09:45:00,100.18,100.24,99.88,100.14,384081.0,94.5806,94.6372,94.2974,94.5428,384081.0
2022-04-06 09:50:00,100.15,100.3,100.0,100.23,203095.0,94.5523,94.6939,94.4106,94.6278,203095.0
2022-04-06 09:55:00,100.23,100.35,100.01,100.05,292983.0,94.6278,94.7411,94.4201,94.4579,292983.0
2022-04-06 10:00:00,100.05,100.06,99.88,99.95,292092.0,94.4579,94.4673,94.2974,94.3634,292092.0
2022-04-06 10:05:00,99.95,100.03,99.75,99.84,335347.0,94.3634,94.439,94.1746,94.2596,335347.0
2022-04-06 10:10:00,99.81,100.0,99.72,99.94,161127.0,94.2313,94.4106,94.1463,94.354,161127.0
2022-04-06 10:15:00,99.94,100.39,99.93,100.24,181713.0,94.354,94.7788,94.3446,94.6372,181713.0
2022-04-06 10:20:00,100.22,100.47,100.16,100.27,95024.0,94.6184,94.8544,94.5617,94.6656,95024.0
2022-04-06 10:25:00,100.24,100.29,100.04,100.05,149364.0,94.6372,94.6844,94.4484,94.4579,149364.0
2022-04-06 10:30:00,100.05,100.22,99.87,99.95,212751.0,94.4579,94.6184,94.2879,94.3634,212751.0
2022-04-06 10:35:00,99.96,100.13,99.9,100.06,122488.0,94.3729,94.5334,94.3162,94.4673,122488.0
2022-04-06 10:40:00,100.02,100.09,99.9,100.06,318308.0,94.4295,94.4956,94.3162,94.4673,318308.0
2022-04-06 10:45:00,100.06,100.23,100.01,100.07,179315.0,94.4673,94.6278,94.4201,94.4767,179315.0
2022-04-06 10:50:00,100.06,100.1,99.83,100.02,115224.0,94.4673,94.5051,94.2502,94.4295,115224.0
2022-04-06 10:55:00,100.03,100.27,100.01,100.02,96766.0,94.439,94.6656,94.4201,94.4295,96766.0
2022-04-06 11:00:00,100.02,100.39,99.97,100.31,68469.0,94.4295,94.7788,94.3823,94.7033,68469.0
2022-04-06 11:05:00,100.29,100.31,100.07,100.13,57029.0,94.6844,94.7033,94.4767,94.5334,57029.0
2022-04-06 11:10:00,100.13,100.36,100.11,100.28,77612.0,94.5334,94.7505,94.5145,94.675,77612.0
2022-04-06 11:15:00,100.29,100.37,100.16,100.17,97272.0,94.6844,94.76,94.5617,94.5711,97272.0
2022-04-06 11:20:00,100.17,100.65,100.17,100.45,91215.0,94.5711,95.0243,94.5711,94.8355,91215.0
2022-04-06 11:25:00,100.43,100.55,100.33,100.42,63573.0,94.8166,94.9299,94.7222,94.8072,63573.0
2022-04-06 11:30:00,100.43,100.51,100.35,100.46,80589.0,94.8166,94.8921,94.7411,94.8449,80589.0
2022-04-06 11:35:00,100.46,100.56,100.4,100.49,106304.0,94.8449,94.9393,94.7883,94.8733,106304.0
2022-04-06 11:40:00,100.49,100.69,100.47,100.68,84867.0,94.8733,95.0621,94.8544,95.0526,84867.0
2022-04-06 11:45:00,100.7,100.85,100.56,100.77,53956.0,95.0715,95.2131,94.9393,95.1376,53956.0
2022-04-06 11:50:00,100.77,100.92,100.73,100.84,65047.0,95.1376,95.2792,95.0998,95.2037,65047.0
2022-04-06 11:55:00,100.83,100.94,100.62,100.65,74208.0,95.1943,95.2981,94.996,95.0243,74208.0
2022-04-06 12:00:00,100.66,100.68,100.46,100.5,103858.0,95.0338,95.0526,94.8449,94.8827,103858.0
2022-04-06 12:05:00,100.52,100.53,100.23,100.23,227036.0,94.9016,94.911,94.6278,94.6278,227036.0
2022-04-06 12:10:00,100.23,100.34,100.08,100.26,126862.0,94.6278,94.7316,94.4862,94.6561,126862.0
2022-04-06 12:15:00,100.23,100.31,100.12,100.27,80007.0,94.6278,94.7033,94.5239,94.6656,80007.0
2022-04-06 12:20:00,100.27,100.28,100.17,100.27,36774.0,94.6656,94.675,94.5711,94.6656,36774.0
2022-04-06 12:25:00,100.28,100.34,100.19,100.22,64754.0,94.675,94.7316,94.59,94.6184,64754.0
2022-04-06 12:30:00,100.23,100.45,100.16,100.39,45378.0,94.6278,94.8355,94.5617,94.7788,45378.0
2022-04-06 12:35:00,100.36,100.41,100.29,100.36,106761.0,94.7505,94.7977,94.6844,94.7505,106761.0
2022-04-06 12:40:00,100.36,100.36,100.19,100.22,22117.0,94.7505,94.7505,94.59,94.6184,22117.0
2022-04-06 12:45:00,100.23,100.34,100.12,100.29,37986.0,94.6278,94.7316,94.5239,94.6844,37986.0
2022-04-06 12:50:00,100.28,100.36,100.23,100.27,36747.0,94.675,94.7505,94.6278,94.6656,36747.0
2022-04-06 12:55:00,100.27,100.3,100.17,100.2,59744.0,94.6656,94.6939,94.5711,94.5995,59744.0
2022-04-06 13:00:00,100.18,100.23,100.14,100.23,51786.0,94.5806,94.6278,94.5428,94.6278,51786.0
2022-04-06 13:05:00,100.24,100.41,100.24,100.36,24470.0,94.6372,94.7977,94.6372,94.7505,24470.0
2022-04-06 13:10:00,100.37,100.46,100.32,100.39,32063.0,94.76,94.8449,94.7128,94.7788,32063.0
2022-04-06 13:15:00,100.39,100.63,100.36,100.62,70418.0,94.7788,95.0054,94.7505,94.996,70418.0
2022-04-06 13:20:00,100.62,100.66,100.53,100.61,62892.0,94.996,95.0338,94.911,94.9866,62892.0
2022-04-06 13:25:00,100.62,100.88,100.61,100.87,80056.0,94.996,95.2415,94.9866,95.232,80056.0
2022-04-06 13:30:00,100.88,100.98,100.78,100.91,75677.0,95.2415,95.3359,95.1471,95.2698,75677.0
2022-04-06 13:35:00,100.94,101.12,100.81,101.06,130239.0,95.2981,95.468,95.1754,95.4114,130239.0
2022-04-06 13:40:00,101.05,101.5,101.03,101.48,201422.0,95.402,95.8268,95.3831,95.8079,201422.0
2022-04-06 13:45:00,101.47,101.54,101.27,101.51,90843.0,95.7985,95.8646,95.6097,95.8362,90843.0
2022-04-06 13:50:00,101.51,101.59,101.42,101.47,84152.0,95.8362,95.9118,95.7513,95.7985,84152.0
2022-04-06 13:55:00,101.46,101.48,101.15,101.2,46524.0,95.789,95.8079,95.4964,95.5436,46524.0
2022-04-06 14:00:00,101.16,101.93,101.04,101.58,110855.0,95.5058,96.2328,95.3925,95.9023,110855.0
2022-04-06 14:05:00,101.55,101.55,100.87,100.94,76665.0,95.874,95.874,95.232,95.2981,76665.0
2022-04-06 14:10:00,100.92,100.96,100.7,100.73,65387.0,95.2792,95.317,95.0715,95.0998,65387.0
2022-04-06 14:15:00,100.73,100.74,100.39,100.52,75154.0,95.0998,95.1093,94.7788,94.9016,75154.0
2022-04-06 14:20:00,100.53,100.81,100.45,100.75,54279.0,94.911,95.1754,94.8355,95.1187,54279.0
2022-04-06 14:25:00,100.75,100.96,100.72,100.86,63116.0,95.1187,95.317,95.0904,95.2226,63116.0
2022-04-06 14:30:00,100.86,101.72,100.85,101.62,78072.0,95.2226,96.0345,95.2131,95.9401,78072.0
2022-04-06 14:35:00,101.58,101.74,101.04,101.15,50237.0,95.9023,96.0534,95.3925,95.4964,50237.0
2022-04-06 14:40:00,101.13,101.28,100.88,101.2,50246.0,95.4775,95.6191,95.2415,95.5436,50246.0
2022-04-06 14:45:00,101.15,101.31,100.89,100.98,44466.0,95.4964,95.6474,95.2509,95.3359,44466.0
2022-04-06 14:50:00,101.0,101.35,100.97,101.32,39403.0,95.3548,95.6852,95.3264,95.6569,39403.0
2022-04-06 14:55:00,101.32,101.77,101.3,101.68,110488.0,95.6569,96.0817,95.638,95.9967,110488.0
2022-04-06 15:00:00,101.71,102.14,101.71,102.09,108703.0,96.0251,96.431,96.0251,96.3838,108703.0
2022-04-06 15:05:00,102.05,102.06,101.55,101.64,45421.0,96.3461,96.3555,95.874,95.959,45421.0
2022-04-06 15:10:00,101.69,101.86,101.54,101.61,71964.0,96.0062,96.1667,95.8646,95.9307,71964.0
2022-04-06 15:15:00,101.63,101.84,101.43,101.43,77384.0,95.9495,96.1478,95.7607,95.7607,77384.0
2022-04-06 15:20:00,101.44,101.46,101.12,101.22,55501.0,95.7702,95.789,95.468,95.5625,55501.0
2022-04-06 15:25:00,101.22,101.23,101.05,101.07,42680.0,95.5625,95.5719,95.402,95.4208,42680.0
2022-04-06 15:30:00,101.06,101.15,100.92,100.97,91459.0,95.4114,95.4964,95.2792,95.3264,91459.0
2022-04-06 15:35:00,100.97,101.33,100.93,101.3,92643.0,95.3264,95.6663,95.2887,95.638,92643.0
2022-04-06 15:40:00,101.27,101.45,101.14,101.39,90438.0,95.6097,95.7796,95.4869,95.723,90438.0
2022-04-06 15:45:00,101.36,101.59,101.33,101.46,123042.0,95.6946,95.9118,95.6663,95.789,123042.0
2022-04-06 15:50:00,101.45,101.5,101.09,101.12,252948.0,95.7796,95.8268,95.4397,95.468,252948.0
2022-04-06 15:55:00,101.12,101.3,101.1,101.19,450246.0,95.468,95.638,95.4492,95.5341,450246.0
2022-04-07 09:30:00,100.42,101.01,100.1,100.93,488183.0,94.8072,95.3642,94.5051,95.2887,488183.0
2022-04-07 09:35:00,100.93,101.23,100.7,100.91,298014.0,95.2887,95.5719,95.0715,95.2698,298014.0
2022-04-07 09:40:00,100.92,101.05,100.14,100.19,182027.0,95.2792,95.402,94.5428,94.59,182027.0
2022-04-07 09:45:00,100.2,100.27,99.88,100.13,207717.0,94.5995,94.6656,94.2974,94.5334,207717.0
2022-04-07 09:50:00,100.13,100.73,100.13,100.62,116884.0,94.5334,95.0998,94.5334,94.996,116884.0
2022-04-07 09:55:00,100.63,100.76,100.51,100.73,101785.0,95.0054,95.1282,94.8921,95.0998,101785.0
2022-04-07 10:00:00,100.72,101.08,100.53,100.87,112860.0,95.0904,95.4303,94.911,95.232,112860.0
2022-04-07 10:05:00,100.87,100.96,100.56,100.66,90283.0,95.232,95.317,94.9393,95.0338,90283.0
2022-04-07 10:10:00,100.64,100.73,100.4,100.67,100351.0,95.0149,95.0998,94.7883,95.0432,100351.0
2022-04-07 10:15:00,100.65,100.66,100.4,100.47,54440.0,95.0243,95.0338,94.7883,94.8544,54440.0
2022-04-07 10:20:00,100.45,100.57,100.34,100.51,50829.0,94.8355,94.9488,94.7316,94.8921,50829.0
2022-04-07 10:25:00,100.6,100.73,100.48,100.66,117578.0,94.9771,95.0998,94.8638,95.0338,117578.0
2022-04-07 10:30:00,100.67,100.81,100.46,100.64,71421.0,95.0432,95.1754,94.8449,95.0149,71421.0
2022-04-07 10:35:00,100.65,100.75,100.31,100.35,69865.0,95.0243,95.1187,94.7033,94.7411,69865.0
2022-04-07 10:40:00,100.34,100.35,100.19,100.28,65560.0,94.7316,94.7411,94.59,94.675,65560.0
2022-04-07 10:45:00,100.29,100.43,100.1,100.18,53889.0,94.6844,94.8166,94.5051,94.5806,53889.0
2022-04-07 10:50:00,100.21,100.45,100.2,100.37,54593.0,94.6089,94.8355,94.5995,94.76,54593.0
2022-04-07 10:55:00,100.36,100.44,100.35,100.41,32267.0,94.7505,94.8261,94.7411,94.7977,32267.0
2022-04-07 11:00:00,100.43,100.64,100.22,100.31,72021.0,94.8166,95.0149,94.6184,94.7033,72021.0
2022-04-07 11:05:00,100.3,100.38,100.17,100.19,29878.0,94.6939,94.7694,94.5711,94.59,29878.0
2022-04-07 11:10:00,100.18,100.24,100.03,100.17,78800.0,94.5806,94.6372,94.439,94.5711,78800.0
2022-04-07 11:15:00,100.16,100.18,100.05,100.12,81161.0,94.5617,94.5806,94.4579,94.5239,81161.0
2022-04-07 11:20:00,100.11,100.26,100.08,100.21,66232.0,94.5145,94.6561,94.4862,94.6089,66232.0
2022-04-07 11:25:00,100.21,100.26,99.96,100.01,125289.0,94.6089,94.6561,94.3729,94.4201,125289.0
2022-04-07 11:30:00,100.02,100.06,99.75,99.81,113422.0,94.4295,94.4673,94.1746,94.2313,113422.0
2022-04-07 11:35:00,99.81,100.01,99.77,99.99,123880.0,94.2313,94.4201,94.1935,94.4012,123880.0
2022-04-07 11:40:00,99.99,100.05,99.87,99.92,77009.0,94.4012,94.4579,94.2879,94.3351,77009.0
2022-04-07 11:45:00,99.92,100.1,99.86,99.88,48520.0,94.3351,94.5051,94.2785,94.2974,48520.0
2022-04-07 11:50:00,99.87,99.9,99.65,99.69,97441.0,94.2879,94.3162,94.0802,94.118,97441.0
2022-04-07 11:55:00,99.69,99.91,99.69,99.86,40358.0,94.118,94.3257,94.118,94.2785,40358.0
2022-04-07 12:00:00,99.88,99.93,99.74,99.75,36849.0,94.2974,94.3446,94.1652,94.1746,36849.0
2022-04-07 12:05:00,99.76,99.95,99.76,99.91,35499.0,94.1841,94.3634,94.1841,94.3257,35499.0
2022-04-07 12:10:00,99.92,100.11,99.92,100.02,69690.0,94.3351,94.5145,94.3351,94.4295,69690.0
2022-04-07 12:15:00,100.02,100.06,99.87,99.96,43217.0,94.4295,94.4673,94.2879,94.3729,43217.0
2022-04-07 12:20:00,99.95,100.1,99.86,99.91,129342.0,94.3634,94.5051,94.2785,94.3257,129342.0
2022-04-07 12:25:00,99.92,100.01,99.83,99.94,31762.0,94.3351,94.4201,94.2502,94.354,31762.0
2022-04-07 12:30:00,99.93,99.98,99.86,99.95,35658.0,94.3446,94.3918,94.2785,94.3634,35658.0
2022-04-07 12:35:00,99.95,100.08,99.91,99.92,44901.0,94.3634,94.4862,94.3257,94.3351,44901.0
2022-04-07 12:40:00,99.92,100.0,99.87,99.87,52187.0,94.3351,94.4106,94.2879,94.2879,52187.0
2022-04-07 12:45:00,99.87,99.96,99.84,99.94,43307.0,94.2879,94.3729,94.2596,94.354,43307.0
2022-04-07 12:50:00,99.93,100.05,99.88,99.97,39241.0,94.3446,94.4579,94.2974,94.3823,39241.0
2022-04-07 12:55:00,99.95,100.06,99.93,100.0,41844.0,94.3634,94.4673,94.3446,94.4106,41844.0
2022-04-07 13:00:00,99.99,100.17,99.93,100.07,51313.0,94.4012,94.5711,94.3446,94.4767,51313.0
2022-04-07 13:05:00,100.05,100.17,99.97,100.11,147525.0,94.4579,94.5711,94.3823,94.5145,147525.0
2022-04-07 13:10:00,100.1,100.42,99.99,100.27,56697.0,94.5051,94.8072,94.4012,94.6656,56697.0
2022-04-07 13:15:00,100.28,100.4,100.17,100.34,35304.0,94.675,94.7883,94.5711,94.7316,35304.0
2022-04-07 13:20:00,100.35,100.59,100.26,100.26,46005.0,94.7411,94.9677,94.6561,94.6561,46005.0
2022-04-07 13:25:00,100.25,100.51,100.25,100.41,45934.0,94.6467,94.8921,94.6467,94.7977,45934.0
2022-04-07 13:30:00,100.42,100.51,100.31,100.31,76691.0,94.8072,94.8921,94.7033,94.7033,76691.0
2022-04-07 13:35:00,100.32,100.43,100.3,100.34,33917.0,94.7128,94.8166,94.6939,94.7316,33917.0
2022-04-07 13:40:00,100.32,100.4,100.28,100.31,198383.0,94.7128,94.7883,94.675,94.7033,198383.0
2022-04-07 13:45:00,100.31,100.42,100.16,100.22,56407.0,94.7033,94.8072,94.5617,94.6184,56407.0
2022-04-07 13:50:00,100.22,100.36,100.15,100.33,29757.0,94.6184,94.7505,94.5523,94.7222,29757.0
2022-04-07 13:55:00,100.32,100.56,100.31,100.44,130898.0,94.7128,94.9393,94.7033,94.8261,130898.0
2022-04-07 14:00:00,100.44,100.62,100.44,100.56,183933.0,94.8261,94.996,94.8261,94.9393,183933.0
2022-04-07 14:05:00,100.56,100.6,100.43,100.57,54685.0,94.9393,94.9771,94.8166,94.9488,54685.0
2022-04-07 14:10:00,100.56,100.56,100.41,100.43,54556.0,94.9393,94.9393,94.7977,94.8166,54556.0
2022-04-07 14:15:00,100.44,100.45,100.3,100.37,30863.0,94.8261,94.8355,94.6939,94.76,30863.0
2022-04-07 14:20:00,100.38,100.51,100.37,100.49,27795.0,94.7694,94.8921,94.76,94.8733,27795.0
2022-04-07 14:25:00,100.51,100.7,100.39,100.44,79906.0,94.8921,95.0715,94.7788,94.8261,79906.0
2022-04-07 14:30:00,100.42,100.51,100.36,100.46,32040.0,94.8072,94.8921,94.7505,94.8449,32040.0
2022-04-07 14:35:00,100.45,100.45,100.31,100.39,28994.0,94.8355,94.8355,94.7033,94.7788,28994.0
2022-04-07 14:40:00,100.38,100.54,100.3,100.48,53359.0,94.7694,94.9205,94.6939,94.8638,53359.0
2022-04-07 14:45:00,100.47,100.57,100.35,100.49,49793.0,94.8544,94.9488,94.7411,94.8733,49793.0
2022-04-07 14:50:00,100.48,100.6,100.45,100.56,48440.0,94.8638,94.9771,94.8355,94.9393,48440.0
2022-04-07 14:55:00,100.57,100.9,100.56,100.84,71880.0,94.9488,95.2603,94.9393,95.2037,71880.0
2022-04-07 15:00:00,100.81,100.92,100.76,100.87,66862.0,95.1754,95.2792,95.1282,95.232,66862.0
2022-04-07 15:05:00,100.87,101.0,100.82,100.88,144422.0,95.232,95.3548,95.1848,95.2415,144422.0
2022-04-07 15:10:00,100.88,101.03,100.82,100.98,92025.0,95.2415,95.3831,95.1848,95.3359,92025.0
2022-04-07 15:15:00,101.01,101.05,100.9,101.0,47598.0,95.3642,95.402,95.2603,95.3548,47598.0
2022-04-07 15:20:00,100.99,100.99,100.89,100.9,60932.0,95.3453,95.3453,95.2509,95.2603,60932.0
2022-04-07 15:25:00,100.93,101.0,100.81,100.84,46610.0,95.2887,95.3548,95.1754,95.2037,46610.0
2022-04-07 15:30:00,100.86,101.05,100.85,101.02,72437.0,95.2226,95.402,95.2131,95.3736,72437.0
2022-04-07 15:35:00,101.03,101.07,100.92,101.07,54480.0,95.3831,95.4208,95.2792,95.4208,54480.0
2022-04-07 15:40:00,101.09,101.13,101.0,101.11,91957.0,95.4397,95.4775,95.3548,95.4586,91957.0
2022-04-07 15:45:00,101.11,101.17,100.8,100.87,151441.0,95.4586,95.5153,95.1659,95.232,151441.0
2022-04-07 15:50:00,100.84,100.9,100.49,100.51,213263.0,95.2037,95.2603,94.8733,94.8921,213263.0
2022-04-07 15:55:00,100.5,100.54,100.39,100.53,362964.0,94.8827,94.9205,94.7788,94.911,362964.0
2022-04-08 09:30:00,100.62,100.7,99.63,99.85,557314.0,94.996,95.0715,94.0613,94.269,557314.0
2022-04-08 09:35:00,99.85,100.14,99.68,100.09,155530.0,94.269,94.5428,94.1085,94.4956,155530.0
2022-04-08 09:40:00,100.06,100.2,99.8,100.08,123589.0,94.4673,94.5995,94.2218,94.4862,123589.0
2022-04-08 09:45:00,100.07,100.22,99.93,100.14,143801.0,94.4767,94.6184,94.3446,94.5428,143801.0
2022-04-08 09:50:00,100.14,100.18,99.81,99.96,125596.0,94.5428,94.5806,94.2313,94.3729,125596.0
2022-04-08 09:55:00,99.95,100.1,99.89,99.89,99686.0,94.3634,94.5051,94.3068,94.3068,99686.0
2022-04-08 10:00:00,99.9,100.1,99.85,100.05,89511.0,94.3162,94.5051,94.269,94.4579,89511.0
2022-04-08 10:05:00,100.04,100.24,99.95,100.2,132458.0,94.4484,94.6372,94.3634,94.5995,132458.0
2022-04-08 10:10:00,100.2,100.2,99.8,99.89,101674.0,94.5995,94.5995,94.2218,94.3068,101674.0
2022-04-08 10:15:00,99.9,99.92,99.72,99.87,82481.0,94.3162,94.3351,94.1463,94.2879,82481.0
2022-04-08 10:20:00,99.88,100.06,99.86,99.98,70384.0,94.2974,94.4673,94.2785,94.3918,70384.0
2022-04-08 10:25:00,99.98,100.2,99.91,99.99,125118.0,94.3918,94.5995,94.3257,94.4012,125118.0
2022-04-08 10:30:00,100.0,100.2,99.99,100.08,57918.0,94.4106,94.5995,94.4012,94.4862,57918.0
2022-04-08 10:35:00,100.08,100.22,100.06,100.19,69671.0,94.4862,94.6184,94.4673,94.59,69671.0
2022-04-08 10:40:00,100.19,100.36,99.96,99.99,81041.0,94.59,94.7505,94.3729,94.4012,81041.0
2022-04-08 10:45:00,99.99,100.0,99.75,99.75,100622.0,94.4012,94.4106,94.1746,94.1746,100622.0
2022-04-08 10:50:00,99.75,100.21,99.72,100.07,101073.0,94.1746,94.6089,94.1463,94.4767,101073.0
2022-04-08 10:55:00,100.05,100.31,100.02,100.31,63038.0,94.4579,94.7033,94.4295,94.7033,63038.0
2022-04-08 11:00:00,100.3,100.48,100.22,100.31,98090.0,94.6939,94.8638,94.6184,94.7033,98090.0
2022-04-08 11:05:00,100.31,100.36,100.1,100.29,67666.0,94.7033,94.7505,94.5051,94.6844,67666.0
2022-04-08 11:10:00,100.31,100.42,100.18,100.24,47682.0,94.7033,94.8072,94.5806,94.6372,47682.0
2022-04-08 11:15:00,100.25,100.26,100.07,100.17,48996.0,94.6467,94.6561,94.4767,94.5711,48996.0
2022-04-08 11:20:00,100.17,100.21,99.99,100.0,95837.0,94.5711,94.6089,94.4012,94.4106,95837.0
2022-04-08 11:25:00,100.0,100.07,99.88,99.96,58066.0,94.4106,94.4767,94.2974,94.3729,58066.0
2022-04-08 11:30:00,99.96,100.1,99.93,99.99,55383.0,94.3729,94.5051,94.3446,94.4012,55383.0
2022-04-08 11:35:00,100.0,100.06,99.85,99.99,107009.0,94.4106,94.4673,94.269,94.4012,107009.0
2022-04-08 11:40:00,99.98,100.1,99.91,99.94,63313.0,94.3918,94.5051,94.3257,94.354,63313.0
2022-04-08 11:45:00,99.92,100.13,99.9,99.94,38672.0,94.3351,94.5334,94.3162,94.354,38672.0
2022-04-08 11:50:00,99.93,100.05,99.91,99.99,44607.0,94.3446,94.4579,94.3257,94.4012,44607.0
2022-04-08 11:55:00,99.96,100.05,99.92,99.98,80306.0,94.3729,94.4579,94.3351,94.3918,80306.0
2022-04-08 12:00:00,99.97,100.16,99.97,100.1,90936.0,94.3823,94.5617,94.3823,94.5051,90936.0
2022-04-08 12:05:00,100.1,100.13,100.03,100.08,42835.0,94.5051,94.5334,94.439,94.4862,42835.0
2022-04-08 12:10:00,100.07,100.2,99.98,100.07,33242.0,94.4767,94.5995,94.3918,94.4767,33242.0
2022-04-08 12:15:00,100.08,100.16,99.98,100.13,39546.0,94.4862,94.5617,94.3918,94.5334,39546.0
2022-04-08 12:20:00,100.12,100.34,100.12,100.27,54367.0,94.5239,94.7316,94.5239,94.6656,54367.0
2022-04-08 12:25:00,100.26,100.32,100.19,100.26,30874.0,94.6561,94.7128,94.59,94.6561,30874.0
2022-04-08 12:30:00,100.24,100.27,100.13,100.15,30108.0,94.6372,94.6656,94.5334,94.5523,30108.0
2022-04-08 12:35:00,100.16,100.3,100.1,100.29,28911.0,94.5617,94.6939,94.5051,94.6844,28911.0
2022-04-08 12:40:00,100.3,100.36,100.24,100.24,33689.0,94.6939,94.7505,94.6372,94.6372,33689.0
2022-04-08 12:45:00,100.25,100.3,100.16,100.16,30198.0,94.6467,94.6939,94.5617,94.5617,30198.0
2022-04-08 12:50:00,100.14,100.26,100.11,100.18,29771.0,94.5428,94.6561,94.5145,94.5806,29771.0
2022-04-08 12:55:00,100.18,100.26,100.14,100.25,27435.0,94.5806,94.6561,94.5428,94.6467,27435.0
2022-04-08 13:00:00,100.24,100.24,100.1,100.2,37430.0,94.6372,94.6372,94.5051,94.5995,37430.0
2022-04-08 13:05:00,100.17,100.17,100.06,100.17,34809.0,94.5711,94.5711,94.4673,94.5711,34809.0
2022-04-08 13:10:00,100.16,100.17,99.96,99.98,77339.0,94.5617,94.5711,94.3729,94.3918,77339.0
2022-04-08 13:15:00,99.98,100.02,99.89,99.93,68363.0,94.3918,94.4295,94.3068,94.3446,68363.0
2022-04-08 13:20:00,99.94,99.99,99.86,99.87,38200.0,94.354,94.4012,94.2785,94.2879,38200.0
2022-04-08 13:25:00,99.85,99.85,99.76,99.79,84818.0,94.269,94.269,94.1841,94.2124,84818.0
2022-04-08 13:30:00,99.81,99.83,99.74,99.75,59508.0,94.2313,94.2502,94.1652,94.1746,59508.0
2022-04-08 13:35:00,99.74,99.8,99.68,99.71,102588.0,94.1652,94.2218,94.1085,94.1369,102588.0
2022-04-08 13:40:00,99.71,99.73,99.64,99.68,52347.0,94.1369,94.1557,94.0708,94.1085,52347.0
2022-04-08 13:45:00,99.69,99.69,99.59,99.64,55311.0,94.118,94.118,94.0236,94.0708,55311.0
2022-04-08 13:50:00,99.63,99.72,99.62,99.65,31388.0,94.0613,94.1463,94.0519,94.0802,31388.0
2022-04-08 13:55:00,99.65,99.71,99.62,99.63,73276.0,94.0802,94.1369,94.0519,94.0613,73276.0
2022-04-08 14:00:00,99.62,99.72,99.55,99.57,53294.0,94.0519,94.1463,93.9858,94.0047,53294.0
2022-04-08 14:05:00,99.57,99.63,99.53,99.63,49388.0,94.0047,94.0613,93.9669,94.0613,49388.0
2022-04-08 14:10:00,99.64,99.64,99.57,99.63,33434.0,94.0708,94.0708,94.0047,94.0613,33434.0
2022-04-08 14:15:00,99.63,99.66,99.53,99.53,71036.0,94.0613,94.0897,93.9669,93.9669,71036.0
2022-04-08 14:20:00,99.54,99.63,99.48,99.53,117313.0,93.9764,94.0613,93.9197,93.9669,117313.0
2022-04-08 14:25:00,99.52,99.52,99.26,99.36,100250.0,93.9575,93.9575,93.712,93.8064,100250.0
2022-04-08 14:30:00,99.34,99.36,99.27,99.28,53602.0,93.7875,93.8064,93.7215,93.7309,53602.0
2022-04-08 14:35:00,99.29,99.38,99.24,99.36,66106.0,93.7403,93.8253,93.6931,93.8064,66106.0
2022-04-08 14:40:00,99.35,99.36,99.25,99.26,46804.0,93.797,93.8064,93.7026,93.712,46804.0
2022-04-08 14:45:00,99.27,99.38,99.22,99.35,46655.0,93.7215,93.8253,93.6742,93.797,46655.0
2022-04-08 14:50:00,99.36,99.58,99.33,99.58,46400.0,93.8064,94.0141,93.7781,94.0141,46400.0
2022-04-08 14:55:00,99.57,99.57,99.39,99.44,54060.0,94.0047,94.0047,93.8347,93.8819,54060.0
2022-04-08 15:00:00,99.44,99.5,99.38,99.39,46182.0,93.8819,93.9386,93.8253,93.8347,46182.0
2022-04-08 15:05:00,99.39,99.44,99.26,99.29,43260.0,93.8347,93.8819,93.712,93.7403,43260.0
2022-04-08 15:10:00,99.3,99.5,99.27,99.41,74220.0,93.7498,93.9386,93.7215,93.8536,74220.0
2022-04-08 15:15:00,99.4,99.51,99.3,99.33,53837.0,93.8442,93.948,93.7498,93.7781,53837.0
2022-04-08 15:20:00,99.33,99.39,99.24,99.29,53555.0,93.7781,93.8347,93.6931,93.7403,53555.0
2022-04-08 15:25:00,99.27,99.37,99.26,99.34,63394.0,93.7215,93.8159,93.712,93.7875,63394.0
2022-04-08 15:30:00,99.36,99.41,99.3,99.32,112846.0,93.8064,93.8536,93.7498,93.7687,112846.0
2022-04-08 15:35:00,99.32,99.38,99.27,99.33,85268.0,93.7687,93.8253,93.7215,93.7781,85268.0
2022-04-08 15:40:00,99.33,99.52,99.27,99.51,142510.0,93.7781,93.9575,93.7215,93.948,142510.0
2022-04-08 15:45:00,99.51,99.6,99.46,99.49,154639.0,93.948,94.033,93.9008,93.9292,154639.0
2022-04-08 15:50:00,99.47,99.6,99.25,99.27,257710.0,93.9103,94.033,93.7026,93.7215,257710.0
2022-04-08 15:55:00,99.27,99.33,99.12,99.33,431978.0,93.7215,93.7781,93.5798,93.7781,431978.0
2022-04-11 09:30:00,98.22,98.38,97.2,97.41,616640.0,92.7301,92.8812,91.7672,91.9654,616640.0
2022-04-11 09:35:00,97.41,97.47,97.11,97.12,263229.0,91.9654,92.0221,91.6822,91.6916,263229.0
2022-04-11 09:40:00,97.14,97.52,96.91,97.45,262941.0,91.7105,92.0693,91.4934,92.0032,262941.0
2022-04-11 09:45:00,97.43,97.65,97.3,97.4,154947.0,91.9843,92.192,91.8616,91.956,154947.0
2022-04-11 09:50:00,97.37,97.43,97.12,97.34,103698.0,91.9276,91.9843,91.6916,91.8993,103698.0
2022-04-11 09:55:00,97.35,97.74,97.32,97.55,128434.0,91.9088,92.277,91.8804,92.0976,128434.0
2022-04-11 10:00:00,97.53,98.09,97.43,97.79,238985.0,92.0787,92.6074,91.9843,92.3242,238985.0
2022-04-11 10:05:00,97.79,98.02,97.61,97.85,105888.0,92.3242,92.5413,92.1542,92.3808,105888.0
2022-04-11 10:10:00,97.86,98.06,97.78,97.87,90429.0,92.3903,92.5791,92.3147,92.3997,90429.0
2022-04-11 10:15:00,97.88,98.19,97.68,97.76,100575.0,92.4091,92.7018,92.2203,92.2958,100575.0
2022-04-11 10:20:00,97.74,97.92,97.68,97.75,91568.0,92.277,92.4469,92.2203,92.2864,91568.0
2022-04-11 10:25:00,97.77,97.81,97.44,97.59,142966.0,92.3053,92.3431,91.9937,92.1354,142966.0
2022-04-11 10:30:00,97.6,98.0,97.55,97.93,121718.0,92.1448,92.5224,92.0976,92.4563,121718.0
2022-04-11 10:35:00,97.94,98.09,97.79,97.85,53936.0,92.4658,92.6074,92.3242,92.3808,53936.0
2022-04-11 10:40:00,97.84,97.85,97.48,97.5,85563.0,92.3714,92.3808,92.0315,92.0504,85563.0
2022-04-11 10:45:00,97.51,97.66,97.44,97.47,94094.0,92.0598,92.2014,91.9937,92.0221,94094.0
2022-04-11 10:50:00,97.47,97.64,97.44,97.6,98933.0,92.0221,92.1826,91.9937,92.1448,98933.0
2022-04-11 10:55:00,97.6,97.86,97.57,97.6,76020.0,92.1448,92.3903,92.1165,92.1448,76020.0
2022-04-11 11:00:00,97.58,97.75,97.5,97.53,44063.0,92.1259,92.2864,92.0504,92.0787,44063.0
2022-04-11 11:05:00,97.53,97.56,97.41,97.5,30016.0,92.0787,92.107,91.9654,92.0504,30016.0
2022-04-11 11:10:00,97.51,97.65,97.44,97.52,53678.0,92.0598,92.192,91.9937,92.0693,53678.0
2022-04-11 11:15:00,97.52,97.54,97.4,97.46,96468.0,92.0693,92.0881,91.956,92.0126,96468.0
2022-04-11 11:20:00,97.44,97.56,97.39,97.39,75565.0,91.9937,92.107,91.9465,91.9465,75565.0
2022-04-11 11:25:00,97.39,97.45,97.34,97.41,61111.0,91.9465,92.0032,91.8993,91.9654,61111.0
2022-04-11 11:30:00,97.42,97.56,97.42,97.46,45172.0,91.9749,92.107,91.9749,92.0126,45172.0
2022-04-11 11:35:00,97.47,97.63,97.44,97.54,38319.0,92.0221,92.1731,91.9937,92.0881,38319.0
2022-04-11 11:40:00,97.53,97.68,97.47,97.65,28411.0,92.0787,92.2203,92.0221,92.192,28411.0
2022-04-11 11:45:00,97.64,97.71,97.49,97.53,34860.0,92.1826,92.2486,92.0409,92.0787,34860.0
2022-04-11 11:50:00,97.53,97.71,97.43,97.68,33263.0,92.0787,92.2486,91.9843,92.2203,33263.0
2022-04-11 11:55:00,97.66,97.71,97.52,97.54,36158.0,92.2014,92.2486,92.0693,92.0881,36158.0
2022-04-11 12:00:00,97.55,97.57,97.44,97.55,47480.0,92.0976,92.1165,91.9937,92.0976,47480.0
2022-04-11 12:05:00,97.54,97.68,97.53,97.56,33498.0,92.0881,92.2203,92.0787,92.107,33498.0
2022-04-11 12:10:00,97.58,97.64,97.4,97.41,27918.0,92.1259,92.1826,91.956,91.9654,27918.0
2022-04-11 12:15:00,97.41,97.57,97.39,97.55,40725.0,91.9654,92.1165,91.9465,92.0976,40725.0
2022-04-11 12:20:00,97.55,97.59,97.45,97.46,30881.0,92.0976,92.1354,92.0032,92.0126,30881.0
2022-04-11 12:25:00,97.45,97.56,97.45,97.53,28979.0,92.0032,92.107,92.0032,92.0787,28979.0
2022-04-11 12:30:00,97.51,97.53,97.46,97.49,41140.0,92.0598,92.0787,92.0126,92.0409,41140.0
2022-04-11 12:35:00,97.5,97.63,97.47,97.59,27581.0,92.0504,92.1731,92.0221,92.1354,27581.0
2022-04-11 12:40:00,97.57,97.58,97.5,97.54,25896.0,92.1165,92.1259,92.0504,92.0881,25896.0
2022-04-11 12:45:00,97.58,97.75,97.57,97.74,48917.0,92.1259,92.2864,92.1165,92.277,48917.0
2022-04-11 12:50:00,97.75,97.77,97.6,97.66,36140.0,92.2864,92.3053,92.1448,92.2014,36140.0
2022-04-11 12:55:00,97.66,97.91,97.66,97.83,60070.0,92.2014,92.4375,92.2014,92.3619,60070.0
2022-04-11 13:00:00,97.82,98.06,97.82,97.95,64583.0,92.3525,92.5791,92.3525,92.4752,64583.0
2022-04-11 13:05:00,97.95,98.19,97.92,98.08,62874.0,92.4752,92.7018,92.4469,92.598,62874.0
2022-04-11 13:10:00,98.08,98.19,98.02,98.17,54885.0,92.598,92.7018,92.5413,92.6829,54885.0
2022-04-11 13:15:00,98.19,98.2,97.93,97.95,62475.0,92.7018,92.7113,92.4563,92.4752,62475.0
2022-04-11 13:20:00,97.96,98.02,97.88,97.95,50480.0,92.4847,92.5413,92.4091,92.4752,50480.0
2022-04-11 13:25:00,97.97,98.02,97.83,97.97,50035.0,92.4941,92.5413,92.3619,92.4941,50035.0
2022-04-11 13:30:00,97.96,98.12,97.96,98.11,53175.0,92.4847,92.6357,92.4847,92.6263,53175.0
2022-04-11 13:35:00,98.12,98.17,97.92,97.98,40353.0,92.6357,92.6829,92.4469,92.5036,40353.0
2022-04-11 13:40:00,97.98,98.15,97.96,97.98,55399.0,92.5036,92.6641,92.4847,92.5036,55399.0
2022-04-11 13:45:00,97.98,98.05,97.87,97.89,52154.0,92.5036,92.5696,92.3997,92.4186,52154.0
2022-04-11 13:50:00,97.89,98.01,97.84,97.98,33824.0,92.4186,92.5319,92.3714,92.5036,33824.0
2022-04-11 13:55:00,97.95,98.06,97.89,98.03,25003.0,92.4752,92.5791,92.4186,92.5508,25003.0
2022-04-11 14:00:00,98.04,98.08,97.88,98.07,70395.0,92.5602,92.598,92.4091,92.5885,70395.0
2022-04-11 14:05:00,98.08,98.29,98.07,98.21,72772.0,92.598,92.7962,92.5885,92.7207,72772.0
2022-04-11 14:10:00,98.21,98.25,98.0,98.04,36654.0,92.7207,92.7585,92.5224,92.5602,36654.0
2022-04-11 14:15:00,98.03,98.06,97.95,97.95,33871.0,92.5508,92.5791,92.4752,92.4752,33871.0
2022-04-11 14:20:00,97.95,97.99,97.91,97.93,35753.0,92.4752,92.513,92.4375,92.4563,35753.0
2022-04-11 14:25:00,97.92,98.06,97.91,98.01,48793.0,92.4469,92.5791,92.4375,92.5319,48793.0
2022-04-11 14:30:00,98.0,98.08,97.95,98.08,46127.0,92.5224,92.598,92.4752,92.598,46127.0
2022-04-11 14:35:00,98.07,98.09,97.92,97.99,26822.0,92.5885,92.6074,92.4469,92.513,26822.0
2022-04-11 14:40:00,97.99,98.04,97.93,98.01,25299.0,92.513,92.5602,92.4563,92.5319,25299.0
2022-04-11 14:45:00,98.03,98.33,98.02,98.27,71939.0,92.5508,92.834,92.5413,92.7773,71939.0
2022-04-11 14:50:00,98.27,98.35,98.23,98.23,32635.0,92.7773,92.8529,92.7396,92.7396,32635.0
2022-04-11 14:55:00,98.23,98.3,98.2,98.22,38578.0,92.7396,92.8057,92.7113,92.7301,38578.0
2022-04-11 15:00:00,98.22,98.37,98.06,98.07,49743.0,92.7301,92.8718,92.5791,92.5885,49743.0
2022-04-11 15:05:00,98.08,98.13,98.0,98.09,61735.0,92.598,92.6452,92.5224,92.6074,61735.0
2022-04-11 15:10:00,98.1,98.16,98.0,98.01,52671.0,92.6168,92.6735,92.5224,92.5319,52671.0
2022-04-11 15:15:00,98.02,98.1,97.99,98.02,60340.0,92.5413,92.6168,92.513,92.5413,60340.0
2022-04-11 15:20:00,98.03,98.06,97.97,98.0,36025.0,92.5508,92.5791,92.4941,92.5224,36025.0
2022-04-11 15:25:00,98.0,98.01,97.84,97.88,68255.0,92.5224,92.5319,92.3714,92.4091,68255.0
2022-04-11 15:30:00,97.88,97.94,97.77,97.77,90454.0,92.4091,92.4658,92.3053,92.3053,90454.0
2022-04-11 15:35:00,97.77,97.86,97.72,97.82,119855.0,92.3053,92.3903,92.2581,92.3525,119855.0
2022-04-11 15:40:00,97.81,97.91,97.8,97.87,118827.0,92.3431,92.4375,92.3336,92.3997,118827.0
2022-04-11 15:45:00,97.86,97.98,97.82,97.96,154029.0,92.3903,92.5036,92.3525,92.4847,154029.0
2022-04-11 15:50:00,97.95,97.97,97.66,97.67,204200.0,92.4752,92.4941,92.2014,92.2109,204200.0
2022-04-11 15:55:00,97.69,97.7,97.52,97.55,423437.0,92.2298,92.2392,92.0693,92.0976,423437.0
2022-04-12 09:30:00,100.0,100.15,98.87,99.17,761645.0,94.4106,94.5523,93.3438,93.627,761645.0
2022-04-12 09:35:00,99.14,99.26,98.84,99.1,225145.0,93.5987,93.712,93.3155,93.561,225145.0
2022-04-12 09:40:00,99.11,99.41,99.05,99.38,196348.0,93.5704,93.8536,93.5137,93.8253,196348.0
2022-04-12 09:45:00,99.38,99.63,99.23,99.6,287871.0,93.8253,94.0613,93.6837,94.033,287871.0
2022-04-12 09:50:00,99.59,100.0,99.54,99.91,233126.0,94.0236,94.4106,93.9764,94.3257,233126.0
2022-04-12 09:55:00,99.9,99.95,99.76,99.87,184843.0,94.3162,94.3634,94.1841,94.2879,184843.0
2022-04-12 10:00:00,99.9,99.95,99.69,99.87,183487.0,94.3162,94.3634,94.118,94.2879,183487.0
2022-04-12 10:05:00,99.88,99.88,99.58,99.82,86782.0,94.2974,94.2974,94.0141,94.2407,86782.0
2022-04-12 10:10:00,99.84,99.98,99.65,99.83,90595.0,94.2596,94.3918,94.0802,94.2502,90595.0
2022-04-12 10:15:00,99.82,99.86,99.49,99.59,119232.0,94.2407,94.2785,93.9292,94.0236,119232.0
2022-04-12 10:20:00,99.6,99.83,99.59,99.71,158306.0,94.033,94.2502,94.0236,94.1369,158306.0
2022-04-12 10:25:00,99.72,99.74,99.51,99.53,85835.0,94.1463,94.1652,93.948,93.9669,85835.0
2022-04-12 10:30:00,99.53,99.7,99.44,99.54,181444.0,93.9669,94.1274,93.8819,93.9764,181444.0
2022-04-12 10:35:00,99.55,99.63,99.13,99.31,138567.0,93.9858,94.0613,93.5893,93.7592,138567.0
2022-04-12 10:40:00,99.31,99.55,99.01,99.1,128387.0,93.7592,93.9858,93.476,93.561,128387.0
2022-04-12 10:45:00,99.11,99.25,98.87,98.9,86190.0,93.5704,93.7026,93.3438,93.3721,86190.0
2022-04-12 10:50:00,98.89,99.15,98.68,98.71,118456.0,93.3627,93.6082,93.1644,93.1928,118456.0
2022-04-12 10:55:00,98.7,98.8,98.61,98.65,76810.0,93.1833,93.2777,93.0983,93.1361,76810.0
2022-04-12 11:00:00,98.65,98.9,98.53,98.77,72853.0,93.1361,93.3721,93.0228,93.2494,72853.0
2022-04-12 11:05:00,98.77,98.92,98.42,98.43,83232.0,93.2494,93.391,92.919,92.9284,83232.0
2022-04-12 11:10:00,98.43,98.68,98.43,98.67,62955.0,92.9284,93.1644,92.9284,93.155,62955.0
2022-04-12 11:15:00,98.67,98.75,98.59,98.67,61873.0,93.155,93.2305,93.0795,93.155,61873.0
2022-04-12 11:20:00,98.67,98.87,98.61,98.85,56645.0,93.155,93.3438,93.0983,93.3249,56645.0
2022-04-12 11:25:00,98.87,99.18,98.87,99.12,95094.0,93.3438,93.6365,93.3438,93.5798,95094.0
2022-04-12 11:30:00,99.12,99.36,99.11,99.29,84808.0,93.5798,93.8064,93.5704,93.7403,84808.0
2022-04-12 11:35:00,99.31,99.46,99.25,99.32,80691.0,93.7592,93.9008,93.7026,93.7687,80691.0
2022-04-12 11:40:00,99.36,99.43,99.27,99.3,51516.0,93.8064,93.8725,93.7215,93.7498,51516.0
2022-04-12 11:45:00,99.32,99.5,99.24,99.28,65476.0,93.7687,93.9386,93.6931,93.7309,65476.0
2022-04-12 11:50:00,99.27,99.54,99.21,99.52,38672.0,93.7215,93.9764,93.6648,93.9575,38672.0
2022-04-12 11:55:00,99.54,99.6,99.4,99.46,43643.0,93.9764,94.033,93.8442,93.9008,43643.0
2022-04-12 12:00:00,99.5,99.51,99.28,99.3,36121.0,93.9386,93.948,93.7309,93.7498,36121.0
2022-04-12 12:05:00,99.31,99.34,99.1,99.23,35174.0,93.7592,93.7875,93.561,93.6837,35174.0
2022-04-12 12:10:00,99.24,99.28,99.11,99.26,34158.0,93.6931,93.7309,93.5704,93.712,34158.0
2022-04-12 12:15:00,99.27,99.52,99.18,99.45,25895.0,93.7215,93.9575,93.6365,93.8914,25895.0
2022-04-12 12:20:00,99.45,99.47,99.22,99.28,29836.0,93.8914,93.9103,93.6742,93.7309,29836.0
2022-04-12 12:25:00,99.29,99.31,99.14,99.24,36500.0,93.7403,93.7592,93.5987,93.6931,36500.0
2022-04-12 12:30:00,99.23,99.31,99.14,99.14,44110.0,93.6837,93.7592,93.5987,93.5987,44110.0
2022-04-12 12:35:00,99.11,99.16,99.01,99.09,55853.0,93.5704,93.6176,93.476,93.5515,55853.0
2022-04-12 12:40:00,99.08,99.16,99.0,99.04,49186.0,93.5421,93.6176,93.4665,93.5043,49186.0
2022-04-12 12:45:00,99.04,99.21,98.93,99.2,40363.0,93.5043,93.6648,93.4005,93.6554,40363.0
2022-04-12 12:50:00,99.2,99.41,99.19,99.23,49424.0,93.6554,93.8536,93.6459,93.6837,49424.0
2022-04-12 12:55:00,99.22,99.3,99.19,99.24,38827.0,93.6742,93.7498,93.6459,93.6931,38827.0
2022-04-12 13:00:00,99.23,99.36,98.97,99.1,47094.0,93.6837,93.8064,93.4382,93.561,47094.0
2022-04-12 13:05:00,99.11,99.25,99.08,99.19,26823.0,93.5704,93.7026,93.5421,93.6459,26823.0
2022-04-12 13:10:00,99.18,99.31,99.11,99.25,48169.0,93.6365,93.7592,93.5704,93.7026,48169.0
2022-04-12 13:15:00,99.22,99.26,99.1,99.26,26978.0,93.6742,93.712,93.561,93.712,26978.0
2022-04-12 13:20:00,99.26,99.39,99.12,99.21,40264.0,93.712,93.8347,93.5798,93.6648,40264.0
2022-04-12 13:25:00,99.18,99.21,99.11,99.13,33259.0,93.6365,93.6648,93.5704,93.5893,33259.0
2022-04-12 13:30:00,99.14,99.22,99.03,99.14,32781.0,93.5987,93.6742,93.4949,93.5987,32781.0
2022-04-12 13:35:00,99.14,99.23,99.03,99.05,19993.0,93.5987,93.6837,93.4949,93.5137,19993.0
2022-04-12 13:40:00,99.05,99.11,98.82,98.86,49436.0,93.5137,93.5704,93.2966,93.3344,49436.0
2022-04-12 13:45:00,98.85,98.87,98.7,98.73,54032.0,93.3249,93.3438,93.1833,93.2116,54032.0
2022-04-12 13:50:00,98.73,98.73,98.51,98.52,59702.0,93.2116,93.2116,93.0039,93.0134,59702.0
2022-04-12 13:55:00,98.52,98.52,98.42,98.49,42316.0,93.0134,93.0134,92.919,92.985,42316.0
2022-04-12 14:00:00,98.49,98.51,98.32,98.48,86803.0,92.985,93.0039,92.8245,92.9756,86803.0
2022-04-12 14:05:00,98.47,98.53,98.41,98.46,63965.0,92.9662,93.0228,92.9095,92.9567,63965.0
2022-04-12 14:10:00,98.44,98.44,98.18,98.18,48058.0,92.9378,92.9378,92.6924,92.6924,48058.0
2022-04-12 14:15:00,98.18,98.21,97.94,98.02,138539.0,92.6924,92.7207,92.4658,92.5413,138539.0
2022-04-12 14:20:00,98.01,98.13,97.86,97.86,57799.0,92.5319,92.6452,92.3903,92.3903,57799.0
2022-04-12 14:25:00,97.85,97.9,97.68,97.71,133224.0,92.3808,92.428,92.2203,92.2486,133224.0
2022-04-12 14:30:00,97.71,97.9,97.7,97.87,51849.0,92.2486,92.428,92.2392,92.3997,51849.0
2022-04-12 14:35:00,97.87,97.93,97.81,97.84,54423.0,92.3997,92.4563,92.3431,92.3714,54423.0
2022-04-12 14:40:00,97.83,97.91,97.77,97.88,44524.0,92.3619,92.4375,92.3053,92.4091,44524.0
2022-04-12 14:45:00,97.87,98.06,97.87,98.01,48111.0,92.3997,92.5791,92.3997,92.5319,48111.0
2022-04-12 14:50:00,97.99,98.08,97.89,97.98,33488.0,92.513,92.598,92.4186,92.5036,33488.0
2022-04-12 14:55:00,98.0,98.05,97.87,97.94,36326.0,92.5224,92.5696,92.3997,92.4658,36326.0
2022-04-12 15:00:00,97.93,97.99,97.73,97.81,45792.0,92.4563,92.513,92.2675,92.3431,45792.0
2022-04-12 15:05:00,97.81,97.84,97.65,97.65,60959.0,92.3431,92.3714,92.192,92.192,60959.0
2022-04-12 15:10:00,97.64,97.7,97.58,97.61,54609.0,92.1826,92.2392,92.1259,92.1542,54609.0
2022-04-12 15:15:00,97.61,97.68,97.57,97.68,78945.0,92.1542,92.2203,92.1165,92.2203,78945.0
2022-04-12 15:20:00,97.67,97.77,97.63,97.7,95711.0,92.2109,92.3053,92.1731,92.2392,95711.0
2022-04-12 15:25:00,97.68,97.69,97.57,97.65,84198.0,92.2203,92.2298,92.1165,92.192,84198.0
2022-04-12 15:30:00,97.65,97.66,97.56,97.63,71075.0,92.192,92.2014,92.107,92.1731,71075.0
2022-04-12 15:35:00,97.63,97.82,97.61,97.8,83345.0,92.1731,92.3525,92.1542,92.3336,83345.0
2022-04-12 15:40:00,97.8,97.87,97.66,97.7,86642.0,92.3336,92.3997,92.2014,92.2392,86642.0
2022-04-12 15:45:00,97.68,97.99,97.63,97.89,141637.0,92.2203,92.513,92.1731,92.4186,141637.0
2022-04-12 15:50:00,97.9,98.02,97.76,97.87,203929.0,92.428,92.5413,92.2958,92.3997,203929.0
2022-04-12 15:55:00,97.88,97.89,97.57,97.64,553552.0,92.4091,92.4186,92.1165,92.1826,553552.0
2022-04-13 09:30:00,99.8,100.22,99.5,99.94,721724.0,94.2218,94.6184,93.9386,94.354,721724.0
2022-04-13 09:35:00,99.93,100.6,99.93,100.42,281469.0,94.3446,94.9771,94.3446,94.8072,281469.0
2022-04-13 09:40:00,100.44,101.06,100.27,100.96,464460.0,94.8261,95.4114,94.6656,95.317,464460.0
2022-04-13 09:45:00,100.96,101.54,100.96,101.27,399541.0,95.317,95.8646,95.317,95.6097,399541.0
2022-04-13 09:50:00,101.27,101.44,101.09,101.12,319161.0,95.6097,95.7702,95.4397,95.468,319161.0
2022-04-13 09:55:00,101.13,101.39,100.76,101.06,348132.0,95.4775,95.723,95.1282,95.4114,348132.0
2022-04-13 10:00:00,101.05,101.6,100.85,101.59,255514.0,95.402,95.9212,95.2131,95.9118,255514.0
2022-04-13 10:05:00,101.6,101.81,101.34,101.39,327336.0,95.9212,96.1195,95.6758,95.723,327336.0
2022-04-13 10:10:00,101.38,101.42,101.1,101.21,158615.0,95.7135,95.7513,95.4492,95.553,158615.0
2022-04-13 10:15:00,101.23,101.55,101.23,101.49,125919.0,95.5719,95.874,95.5719,95.8174,125919.0
2022-04-13 10:20:00,101.49,101.67,101.46,101.59,135669.0,95.8174,95.9873,95.789,95.9118,135669.0
2022-04-13 10:25:00,101.62,101.74,101.31,101.38,192222.0,95.9401,96.0534,95.6474,95.7135,192222.0
2022-04-13 10:30:00,101.41,101.67,101.37,101.5,126000.0,95.7418,95.9873,95.7041,95.8268,126000.0
2022-04-13 10:35:00,101.5,101.73,101.48,101.54,99592.0,95.8268,96.044,95.8079,95.8646,99592.0
2022-04-13 10:40:00,101.53,101.76,101.41,101.73,106969.0,95.8551,96.0723,95.7418,96.044,106969.0
2022-04-13 10:45:00,101.73,101.85,101.55,101.6,175433.0,96.044,96.1572,95.874,95.9212,175433.0
2022-04-13 10:50:00,101.59,101.77,101.53,101.71,78311.0,95.9118,96.0817,95.8551,96.0251,78311.0
2022-04-13 10:55:00,101.7,101.71,101.52,101.64,121869.0,96.0156,96.0251,95.8457,95.959,121869.0
2022-04-13 11:00:00,101.64,101.96,101.6,101.94,187048.0,95.959,96.2611,95.9212,96.2422,187048.0
2022-04-13 11:05:00,101.92,101.98,101.8,101.83,118347.0,96.2233,96.28,96.11,96.1384,118347.0
2022-04-13 11:10:00,101.84,102.01,101.83,102.0,88765.0,96.1478,96.3083,96.1384,96.2989,88765.0
2022-04-13 11:15:00,102.0,102.05,101.93,102.05,117330.0,96.2989,96.3461,96.2328,96.3461,117330.0
2022-04-13 11:20:00,102.06,102.14,101.96,102.08,118875.0,96.3555,96.431,96.2611,96.3744,118875.0
2022-04-13 11:25:00,102.08,102.22,101.94,101.95,91089.0,96.3744,96.5066,96.2422,96.2517,91089.0
2022-04-13 11:30:00,101.96,102.03,101.86,101.93,98785.0,96.2611,96.3272,96.1667,96.2328,98785.0
2022-04-13 11:35:00,101.93,101.94,101.64,101.69,145379.0,96.2328,96.2422,95.959,96.0062,145379.0
2022-04-13 11:40:00,101.7,101.92,101.69,101.86,91700.0,96.0156,96.2233,96.0062,96.1667,91700.0
2022-04-13 11:45:00,101.84,101.86,101.72,101.76,107111.0,96.1478,96.1667,96.0345,96.0723,107111.0
2022-04-13 11:50:00,101.77,101.98,101.68,101.83,83996.0,96.0817,96.28,95.9967,96.1384,83996.0
2022-04-13 11:55:00,101.8,101.97,101.6,101.75,153793.0,96.11,96.2705,95.9212,96.0628,153793.0
2022-04-13 12:00:00,101.75,101.77,101.59,101.73,65825.0,96.0628,96.0817,95.9118,96.044,65825.0
2022-04-13 12:05:00,101.73,101.96,101.69,101.96,76945.0,96.044,96.2611,96.0062,96.2611,76945.0
2022-04-13 12:10:00,101.93,101.94,101.53,101.72,82923.0,96.2328,96.2422,95.8551,96.0345,82923.0
2022-04-13 12:15:00,101.71,101.73,101.58,101.65,46578.0,96.0251,96.044,95.9023,95.9684,46578.0
2022-04-13 12:20:00,101.65,101.85,101.64,101.84,61716.0,95.9684,96.1572,95.959,96.1478,61716.0
2022-04-13 12:25:00,101.84,101.92,101.65,101.66,60463.0,96.1478,96.2233,95.9684,95.9779,60463.0
2022-04-13 12:30:00,101.66,101.68,101.57,101.65,40456.0,95.9779,95.9967,95.8929,95.9684,40456.0
2022-04-13 12:35:00,101.64,101.87,101.64,101.86,51204.0,95.959,96.1761,95.959,96.1667,51204.0
2022-04-13 12:40:00,101.85,101.99,101.64,101.74,81586.0,96.1572,96.2894,95.959,96.0534,81586.0
2022-04-13 12:45:00,101.73,101.84,101.68,101.73,48753.0,96.044,96.1478,95.9967,96.044,48753.0
2022-04-13 12:50:00,101.74,101.85,101.72,101.8,48208.0,96.0534,96.1572,96.0345,96.11,48208.0
2022-04-13 12:55:00,101.8,101.85,101.71,101.76,63318.0,96.11,96.1572,96.0251,96.0723,63318.0
2022-04-13 13:00:00,101.77,101.86,101.7,101.81,65106.0,96.0817,96.1667,96.0156,96.1195,65106.0
2022-04-13 13:05:00,101.8,101.86,101.73,101.82,39847.0,96.11,96.1667,96.044,96.1289,39847.0
2022-04-13 13:10:00,101.81,101.88,101.71,101.73,45729.0,96.1195,96.1856,96.0251,96.044,45729.0
2022-04-13 13:15:00,101.71,101.75,101.43,101.46,97364.0,96.0251,96.0628,95.7607,95.789,97364.0
2022-04-13 13:20:00,101.45,101.51,101.33,101.4,85240.0,95.7796,95.8362,95.6663,95.7324,85240.0
2022-04-13 13:25:00,101.39,101.46,101.28,101.44,74291.0,95.723,95.789,95.6191,95.7702,74291.0
2022-04-13 13:30:00,101.44,101.46,101.29,101.31,35855.0,95.7702,95.789,95.6285,95.6474,35855.0
2022-04-13 13:35:00,101.31,101.36,101.15,101.18,47347.0,95.6474,95.6946,95.4964,95.5247,47347.0
2022-04-13 13:40:00,101.17,101.3,101.17,101.19,49836.0,95.5153,95.638,95.5153,95.5341,49836.0
2022-04-13 13:45:00,101.19,101.2,101.04,101.09,81103.0,95.5341,95.5436,95.3925,95.4397,81103.0
2022-04-13 13:50:00,101.08,101.12,100.92,100.93,115888.0,95.4303,95.468,95.2792,95.2887,115888.0
2022-04-13 13:55:00,100.94,101.2,100.83,101.2,102956.0,95.2981,95.5436,95.1943,95.5436,102956.0
2022-04-13 14:00:00,101.19,101.22,101.08,101.22,76505.0,95.5341,95.5625,95.4303,95.5625,76505.0
2022-04-13 14:05:00,101.23,101.32,101.18,101.29,65227.0,95.5719,95.6569,95.5247,95.6285,65227.0
2022-04-13 14:10:00,101.28,101.28,101.08,101.19,50225.0,95.6191,95.6191,95.4303,95.5341,50225.0
2022-04-13 14:15:00,101.2,101.28,101.18,101.23,35636.0,95.5436,95.6191,95.5247,95.5719,35636.0
2022-04-13 14:20:00,101.23,101.34,101.22,101.27,43987.0,95.5719,95.6758,95.5625,95.6097,43987.0
2022-04-13 14:25:00,101.27,101.3,101.18,101.26,57566.0,95.6097,95.638,95.5247,95.6002,57566.0
2022-04-13 14:30:00,101.28,101.28,101.15,101.23,43312.0,95.6191,95.6191,95.4964,95.5719,43312.0
2022-04-13 14:35:00,101.24,101.28,101.17,101.24,39162.0,95.5813,95.6191,95.5153,95.5813,39162.0
2022-04-13 14:40:00,101.24,101.39,101.21,101.36,84241.0,95.5813,95.723,95.553,95.6946,84241.0
2022-04-13 14:45:00,101.37,101.55,101.35,101.52,61147.0,95.7041,95.874,95.6852,95.8457,61147.0
2022-04-13 14:50:00,101.52,101.54,101.4,101.4,57593.0,95.8457,95.8646,95.7324,95.7324,57593.0
2022-04-13 14:55:00,101.4,101.47,101.35,101.42,46010.0,95.7324,95.7985,95.6852,95.7513,46010.0
2022-04-13 15:00:00,101.42,101.42,101.28,101.35,64232.0,95.7513,95.7513,95.6191,95.6852,64232.0
2022-04-13 15:05:00,101.35,101.58,101.34,101.54,56344.0,95.6852,95.9023,95.6758,95.8646,56344.0
2022-04-13 15:10:00,101.54,101.56,101.46,101.48,61423.0,95.8646,95.8835,95.789,95.8079,61423.0
2022-04-13 15:15:00,101.47,101.61,101.46,101.61,188293.0,95.7985,95.9307,95.789,95.9307,188293.0
2022-04-13 15:20:00,101.61,101.68,101.55,101.66,128063.0,95.9307,95.9967,95.874,95.9779,128063.0
2022-04-13 15:25:00,101.68,101.76,101.64,101.76,96190.0,95.9967,96.0723,95.959,96.0723,96190.0
2022-04-13 15:30:00,101.75,101.89,101.7,101.88,195554.0,96.0628,96.195,96.0156,96.1856,195554.0
2022-04-13 15:35:00,101.88,101.89,101.76,101.79,141833.0,96.1856,96.195,96.0723,96.1006,141833.0
2022-04-13 15:40:00,101.79,101.8,101.7,101.75,209407.0,96.1006,96.11,96.0156,96.0628,209407.0
2022-04-13 15:45:00,101.75,101.8,101.58,101.58,229517.0,96.0628,96.11,95.9023,95.9023,229517.0
2022-04-13 15:50:00,101.59,101.63,101.32,101.4,250076.0,95.9118,95.9495,95.6569,95.7324,250076.0
2022-04-13 15:55:00,101.4,101.53,101.24,101.5,449219.0,95.7324,95.8551,95.5813,95.8268,449219.0
2022-04-14 09:30:00,104.0,104.5,102.11,102.75,1190163.0,98.1871,98.6591,96.4027,97.0069,1190163.0
2022-04-14 09:35:00,102.71,102.83,101.14,101.26,624500.0,96.9692,97.0825,95.4869,95.6002,624500.0
2022-04-14 09:40:00,101.28,101.7,100.65,100.88,565747.0,95.6191,96.0156,95.0243,95.2415,565747.0
2022-04-14 09:45:00,100.88,101.47,100.75,101.11,338831.0,95.2415,95.7985,95.1187,95.4586,338831.0
2022-04-14 09:50:00,101.16,101.26,100.28,100.56,313630.0,95.5058,95.6002,94.675,94.9393,313630.0
2022-04-14 09:55:00,100.56,100.9,100.36,100.87,223220.0,94.9393,95.2603,94.7505,95.232,223220.0
2022-04-14 10:00:00,100.89,101.08,100.18,100.34,241393.0,95.2509,95.4303,94.5806,94.7316,241393.0
2022-04-14 10:05:00,100.3,100.5,99.64,99.85,331613.0,94.6939,94.8827,94.0708,94.269,331613.0
2022-04-14 10:10:00,99.84,100.05,99.49,99.77,359296.0,94.2596,94.4579,93.9292,94.1935,359296.0
2022-04-14 10:15:00,99.78,100.18,99.5,99.67,251486.0,94.2029,94.5806,93.9386,94.0991,251486.0
2022-04-14 10:20:00,99.65,99.66,99.01,99.06,311829.0,94.0802,94.0897,93.476,93.5232,311829.0
2022-04-14 10:25:00,99.03,99.47,98.9,99.07,187926.0,93.4949,93.9103,93.3721,93.5326,187926.0
2022-04-14 10:30:00,99.07,99.41,99.0,99.17,148861.0,93.5326,93.8536,93.4665,93.627,148861.0
2022-04-14 10:35:00,99.13,99.16,98.55,98.63,236464.0,93.5893,93.6176,93.0417,93.1172,236464.0
2022-04-14 10:40:00,98.63,99.1,98.5,98.84,172918.0,93.1172,93.561,92.9945,93.3155,172918.0
2022-04-14 10:45:00,98.84,99.32,98.78,99.14,203603.0,93.3155,93.7687,93.2588,93.5987,203603.0
2022-04-14 10:50:00,99.13,99.18,98.91,99.14,203583.0,93.5893,93.6365,93.3816,93.5987,203583.0
2022-04-14 10:55:00,99.15,99.4,98.91,98.94,157176.0,93.6082,93.8442,93.3816,93.4099,157176.0
2022-04-14 11:00:00,98.94,99.12,98.81,99.07,98238.0,93.4099,93.5798,93.2872,93.5326,98238.0
2022-04-14 11:05:00,99.08,99.18,98.83,99.11,89150.0,93.5421,93.6365,93.306,93.5704,89150.0
2022-04-14 11:10:00,99.11,99.36,98.87,99.21,110088.0,93.5704,93.8064,93.3438,93.6648,110088.0
2022-04-14 11:15:00,99.23,99.28,99.03,99.2,100938.0,93.6837,93.7309,93.4949,93.6554,100938.0
2022-04-14 11:20:00,99.22,99.78,99.18,99.78,175079.0,93.6742,94.2029,93.6365,94.2029,175079.0
2022-04-14 11:25:00,99.8,99.99,99.66,99.88,229892.0,94.2218,94.4012,94.0897,94.2974,229892.0
2022-04-14 11:30:00,99.86,99.86,99.59,99.62,87862.0,94.2785,94.2785,94.0236,94.0519,87862.0
2022-04-14 11:35:00,99.6,99.66,99.47,99.52,83205.0,94.033,94.0897,93.9103,93.9575,83205.0
2022-04-14 11:40:00,99.53,99.65,99.38,99.39,118073.0,93.9669,94.0802,93.8253,93.8347,118073.0
2022-04-14 11:45:00,99.41,99.67,99.28,99.3,70657.0,93.8536,94.0991,93.7309,93.7498,70657.0
2022-04-14 11:50:00,99.28,99.45,99.26,99.28,48888.0,93.7309,93.8914,93.712,93.7309,48888.0
2022-04-14 11:55:00,99.27,99.35,99.01,99.04,67234.0,93.7215,93.797,93.476,93.5043,67234.0
2022-04-14 12:00:00,99.04,99.15,98.94,98.99,86487.0,93.5043,93.6082,93.4099,93.4571,86487.0
2022-04-14 12:05:00,98.96,99.09,98.83,98.85,114345.0,93.4288,93.5515,93.306,93.3249,114345.0
2022-04-14 12:10:00,98.86,99.14,98.76,99.05,102664.0,93.3344,93.5987,93.24,93.5137,102664.0
2022-04-14 12:15:00,99.06,99.1,98.89,98.98,82607.0,93.5232,93.561,93.3627,93.4477,82607.0
2022-04-14 12:20:00,98.98,98.98,98.76,98.83,77541.0,93.4477,93.4477,93.24,93.306,77541.0
2022-04-14 12:25:00,98.87,98.9,98.7,98.74,87402.0,93.3438,93.3721,93.1833,93.2211,87402.0
2022-04-14 12:30:00,98.76,98.77,98.58,98.68,121289.0,93.24,93.2494,93.07,93.1644,121289.0
2022-04-14 12:35:00,98.68,98.9,98.66,98.84,81135.0,93.1644,93.3721,93.1455,93.3155,81135.0
2022-04-14 12:40:00,98.84,98.87,98.74,98.83,76312.0,93.3155,93.3438,93.2211,93.306,76312.0
2022-04-14 12:45:00,98.83,98.91,98.64,98.68,81163.0,93.306,93.3816,93.1267,93.1644,81163.0
2022-04-14 12:50:00,98.68,98.82,98.68,98.8,45648.0,93.1644,93.2966,93.1644,93.2777,45648.0
2022-04-14 12:55:00,98.8,98.9,98.72,98.87,50260.0,93.2777,93.3721,93.2022,93.3438,50260.0
2022-04-14 13:00:00,98.91,99.17,98.9,99.12,91776.0,93.3816,93.627,93.3721,93.5798,91776.0
2022-04-14 13:05:00,99.11,99.18,99.05,99.08,58829.0,93.5704,93.6365,93.5137,93.5421,58829.0
2022-04-14 13:10:00,99.07,99.26,99.0,99.17,65351.0,93.5326,93.712,93.4665,93.627,65351.0
2022-04-14 13:15:00,99.17,99.21,99.05,99.15,75693.0,93.627,93.6648,93.5137,93.6082,75693.0
2022-04-14 13:20:00,99.16,99.16,98.9,98.97,59842.0,93.6176,93.6176,93.3721,93.4382,59842.0
2022-04-14 13:25:00,98.97,99.04,98.91,98.99,50633.0,93.4382,93.5043,93.3816,93.4571,50633.0
2022-04-14 13:30:00,99.0,99.17,98.99,99.1,47853.0,93.4665,93.627,93.4571,93.561,47853.0
2022-04-14 13:35:00,99.11,99.2,98.99,99.01,69009.0,93.5704,93.6554,93.4571,93.476,69009.0
2022-04-14 13:40:00,99.02,99.18,99.01,99.18,48300.0,93.4854,93.6365,93.476,93.6365,48300.0
2022-04-14 13:45:00,99.18,99.3,99.16,99.16,56237.0,93.6365,93.7498,93.6176,93.6176,56237.0
2022-04-14 13:50:00,99.17,99.2,99.05,99.09,48434.0,93.627,93.6554,93.5137,93.5515,48434.0
2022-04-14 13:55:00,99.09,99.25,99.08,99.24,39256.0,93.5515,93.7026,93.5421,93.6931,39256.0
2022-04-14 14:00:00,99.24,99.67,99.21,99.63,93993.0,93.6931,94.0991,93.6648,94.0613,93993.0
2022-04-14 14:05:00,99.6,99.74,99.36,99.38,100165.0,94.033,94.1652,93.8064,93.8253,100165.0
2022-04-14 14:10:00,99.39,99.52,99.36,99.52,38852.0,93.8347,93.9575,93.8064,93.9575,38852.0
2022-04-14 14:15:00,99.53,99.57,99.29,99.35,43971.0,93.9669,94.0047,93.7403,93.797,43971.0
2022-04-14 14:20:00,99.34,99.34,99.17,99.22,40337.0,93.7875,93.7875,93.627,93.6742,40337.0
2022-04-14 14:25:00,99.21,99.29,99.15,99.22,46775.0,93.6648,93.7403,93.6082,93.6742,46775.0
2022-04-14 14:30:00,99.21,99.3,98.98,99.0,84378.0,93.6648,93.7498,93.4477,93.4665,84378.0
2022-04-14 14:35:00,98.98,99.02,98.92,98.99,58151.0,93.4477,93.4854,93.391,93.4571,58151.0
2022-04-14 14:40:00,99.0,99.0,98.85,98.89,44259.0,93.4665,93.4665,93.3249,93.3627,44259.0
2022-04-14 14:45:00,98.9,98.97,98.81,98.92,72292.0,93.3721,93.4382,93.2872,93.391,72292.0
2022-04-14 14:50:00,98.93,99.01,98.81,98.87,87334.0,93.4005,93.476,93.2872,93.3438,87334.0
2022-04-14 14:55:00,98.87,98.87,98.73,98.73,69925.0,93.3438,93.3438,93.2116,93.2116,69925.0
2022-04-14 15:00:00,98.73,98.8,98.67,98.76,130071.0,93.2116,93.2777,93.155,93.24,130071.0
2022-04-14 15:05:00,98.76,98.77,98.65,98.67,99183.0,93.24,93.2494,93.1361,93.155,99183.0
2022-04-14 15:10:00,98.68,98.87,98.65,98.77,86562.0,93.1644,93.3438,93.1361,93.2494,86562.0
2022-04-14 15:15:00,98.77,98.91,98.74,98.86,101118.0,93.2494,93.3816,93.2211,93.3344,101118.0
2022-04-14 15:20:00,98.87,98.94,98.83,98.84,66262.0,93.3438,93.4099,93.306,93.3155,66262.0
2022-04-14 15:25:00,98.85,98.97,98.78,98.88,77559.0,93.3249,93.4382,93.2588,93.3532,77559.0
2022-04-14 15:30:00,98.89,98.95,98.82,98.82,126926.0,93.3627,93.4193,93.2966,93.2966,126926.0
2022-04-14 15:35:00,98.83,98.86,98.53,98.54,214960.0,93.306,93.3344,93.0228,93.0323,214960.0
2022-04-14 15:40:00,98.54,98.6,98.43,98.5,232390.0,93.0323,93.0889,92.9284,92.9945,232390.0
2022-04-14 15:45:00,98.51,98.63,98.49,98.53,233337.0,93.0039,93.1172,92.985,93.0228,233337.0
2022-04-14 15:50:00,98.52,98.6,98.45,98.51,338870.0,93.0134,93.0889,92.9473,93.0039,338870.0
2022-04-14 15:55:00,98.51,98.62,98.33,98.35,551302.0,93.0039,93.1078,92.834,92.8529,551302.0
2022-04-18 09:30:00,97.95,98.4,97.76,98.05,269961.0,92.4752,92.9001,92.2958,92.5696,269961.0
2022-04-18 09:35:00,98.03,98.21,97.64,97.64,163298.0,92.5508,92.7207,92.1826,92.1826,163298.0
2022-04-18 09:40:00,97.6,98.19,97.47,97.89,179553.0,92.1448,92.7018,92.0221,92.4186,179553.0
2022-04-18 09:45:00,97.9,98.2,97.88,98.06,99119.0,92.428,92.7113,92.4091,92.5791,99119.0
2022-04-18 09:50:00,98.07,98.14,97.8,97.95,83300.0,92.5885,92.6546,92.3336,92.4752,83300.0
2022-04-18 09:55:00,97.98,98.7,97.91,98.7,173755.0,92.5036,93.1833,92.4375,93.1833,173755.0
2022-04-18 10:00:00,98.65,98.93,98.53,98.75,147602.0,93.1361,93.4005,93.0228,93.2305,147602.0
2022-04-18 10:05:00,98.74,98.91,98.6,98.66,112180.0,93.2211,93.3816,93.0889,93.1455,112180.0
2022-04-18 10:10:00,98.65,99.01,98.5,98.61,124091.0,93.1361,93.476,92.9945,93.0983,124091.0
2022-04-18 10:15:00,98.59,98.77,98.51,98.76,128815.0,93.0795,93.2494,93.0039,93.24,128815.0
2022-04-18 10:20:00,98.77,99.33,98.63,99.23,112406.0,93.2494,93.7781,93.1172,93.6837,112406.0
2022-04-18 10:25:00,99.21,99.57,99.21,99.33,171398.0,93.6648,94.0047,93.6648,93.7781,171398.0
2022-04-18 10:30:00,99.37,99.53,99.33,99.48,101195.0,93.8159,93.9669,93.7781,93.9197,101195.0
2022-04-18 10:35:00,99.49,99.62,99.22,99.59,71241.0,93.9292,94.0519,93.6742,94.0236,71241.0
2022-04-18 10:40:00,99.58,99.8,99.41,99.8,126759.0,94.0141,94.2218,93.8536,94.2218,126759.0
2022-04-18 10:45:00,99.8,99.84,99.61,99.7,88019.0,94.2218,94.2596,94.0424,94.1274,88019.0
2022-04-18 10:50:00,99.7,99.75,99.38,99.42,59677.0,94.1274,94.1746,93.8253,93.8631,59677.0
2022-04-18 10:55:00,99.42,99.5,99.23,99.34,56139.0,93.8631,93.9386,93.6837,93.7875,56139.0
2022-04-18 11:00:00,99.33,99.42,99.16,99.39,44326.0,93.7781,93.8631,93.6176,93.8347,44326.0
2022-04-18 11:05:00,99.43,99.52,99.28,99.3,49700.0,93.8725,93.9575,93.7309,93.7498,49700.0
2022-04-18 11:10:00,99.28,99.38,99.24,99.3,44897.0,93.7309,93.8253,93.6931,93.7498,44897.0
2022-04-18 11:15:00,99.31,99.34,99.01,99.04,46411.0,93.7592,93.7875,93.476,93.5043,46411.0
2022-04-18 11:20:00,99.06,99.09,98.92,98.95,40941.0,93.5232,93.5515,93.391,93.4193,40941.0
2022-04-18 11:25:00,98.95,99.03,98.81,98.88,72255.0,93.4193,93.4949,93.2872,93.3532,72255.0
2022-04-18 11:30:00,98.9,99.0,98.78,98.8,56805.0,93.3721,93.4665,93.2588,93.2777,56805.0
2022-04-18 11:35:00,98.8,98.85,98.72,98.8,22204.0,93.2777,93.3249,93.2022,93.2777,22204.0
2022-04-18 11:40:00,98.79,98.88,98.74,98.81,42482.0,93.2683,93.3532,93.2211,93.2872,42482.0
2022-04-18 11:45:00,98.81,98.83,98.56,98.58,37782.0,93.2872,93.306,93.0511,93.07,37782.0
2022-04-18 11:50:00,98.58,98.92,98.58,98.91,98373.0,93.07,93.391,93.07,93.3816,98373.0
2022-04-18 11:55:00,98.88,99.08,98.85,99.05,40782.0,93.3532,93.5421,93.3249,93.5137,40782.0
2022-04-18 12:00:00,99.05,99.05,98.89,98.94,57917.0,93.5137,93.5137,93.3627,93.4099,57917.0
2022-04-18 12:05:00,98.98,99.1,98.88,98.89,25896.0,93.4477,93.561,93.3532,93.3627,25896.0
2022-04-18 12:10:00,98.9,98.9,98.7,98.77,35759.0,93.3721,93.3721,93.1833,93.2494,35759.0
2022-04-18 12:15:00,98.76,98.78,98.53,98.59,50638.0,93.24,93.2588,93.0228,93.0795,50638.0
2022-04-18 12:20:00,98.59,98.69,98.49,98.69,46588.0,93.0795,93.1739,92.985,93.1739,46588.0
2022-04-18 12:25:00,98.68,98.75,98.6,98.61,39135.0,93.1644,93.2305,93.0889,93.0983,39135.0
2022-04-18 12:30:00,98.61,98.84,98.59,98.83,24408.0,93.0983,93.3155,93.0795,93.306,24408.0
2022-04-18 12:35:00,98.87,98.91,98.79,98.83,61552.0,93.3438,93.3816,93.2683,93.306,61552.0
2022-04-18 12:40:00,98.81,98.96,98.65,98.87,87311.0,93.2872,93.4288,93.1361,93.3438,87311.0
2022-04-18 12:45:00,98.88,98.99,98.87,98.99,34956.0,93.3532,93.4571,93.3438,93.4571,34956.0
2022-04-18 12:50:00,98.99,99.09,98.92,99.0,63767.0,93.4571,93.5515,93.391,93.4665,63767.0
2022-04-18 12:55:00,98.99,99.16,98.99,99.1,31093.0,93.4571,93.6176,93.4571,93.561,31093.0
2022-04-18 13:00:00,99.09,99.11,98.93,99.06,57327.0,93.5515,93.5704,93.4005,93.5232,57327.0
2022-04-18 13:05:00,99.06,99.27,98.97,99.24,30208.0,93.5232,93.7215,93.4382,93.6931,30208.0
2022-04-18 13:10:00,99.24,99.32,99.17,99.2,40018.0,93.6931,93.7687,93.627,93.6554,40018.0
2022-04-18 13:15:00,99.19,99.27,99.09,99.09,37532.0,93.6459,93.7215,93.5515,93.5515,37532.0
2022-04-18 13:20:00,99.1,99.27,99.06,99.2,25215.0,93.561,93.7215,93.5232,93.6554,25215.0
2022-04-18 13:25:00,99.22,99.26,99.12,99.24,32535.0,93.6742,93.712,93.5798,93.6931,32535.0
2022-04-18 13:30:00,99.23,99.54,99.22,99.48,66882.0,93.6837,93.9764,93.6742,93.9197,66882.0
2022-04-18 13:35:00,99.47,99.53,99.38,99.47,35633.0,93.9103,93.9669,93.8253,93.9103,35633.0
2022-04-18 13:40:00,99.47,99.53,99.38,99.51,34499.0,93.9103,93.9669,93.8253,93.948,34499.0
2022-04-18 13:45:00,99.51,99.59,99.42,99.51,42578.0,93.948,94.0236,93.8631,93.948,42578.0
2022-04-18 13:50:00,99.5,99.59,99.47,99.55,29025.0,93.9386,94.0236,93.9103,93.9858,29025.0
2022-04-18 13:55:00,99.56,99.62,99.45,99.49,132199.0,93.9952,94.0519,93.8914,93.9292,132199.0
2022-04-18 14:00:00,99.49,99.66,99.48,99.61,71185.0,93.9292,94.0897,93.9197,94.0424,71185.0
2022-04-18 14:05:00,99.6,99.62,99.33,99.37,89932.0,94.033,94.0519,93.7781,93.8159,89932.0
2022-04-18 14:10:00,99.36,99.45,99.24,99.41,42277.0,93.8064,93.8914,93.6931,93.8536,42277.0
2022-04-18 14:15:00,99.4,99.51,99.2,99.2,57477.0,93.8442,93.948,93.6554,93.6554,57477.0
2022-04-18 14:20:00,99.2,99.45,99.11,99.45,42847.0,93.6554,93.8914,93.5704,93.8914,42847.0
2022-04-18 14:25:00,99.48,99.56,99.34,99.38,48539.0,93.9197,93.9952,93.7875,93.8253,48539.0
2022-04-18 14:30:00,99.39,99.54,99.34,99.53,63239.0,93.8347,93.9764,93.7875,93.9669,63239.0
2022-04-18 14:35:00,99.53,99.57,99.42,99.54,60730.0,93.9669,94.0047,93.8631,93.9764,60730.0
2022-04-18 14:40:00,99.53,99.58,99.38,99.42,44703.0,93.9669,94.0141,93.8253,93.8631,44703.0
2022-04-18 14:45:00,99.43,99.43,99.23,99.34,50164.0,93.8725,93.8725,93.6837,93.7875,50164.0
2022-04-18 14:50:00,99.33,99.47,99.31,99.39,28258.0,93.7781,93.9103,93.7592,93.8347,28258.0
2022-04-18 14:55:00,99.38,99.38,99.15,99.18,35639.0,93.8253,93.8253,93.6082,93.6365,35639.0
2022-04-18 15:00:00,99.17,99.23,99.06,99.11,27734.0,93.627,93.6837,93.5232,93.5704,27734.0
2022-04-18 15:05:00,99.12,99.23,99.08,99.14,41708.0,93.5798,93.6837,93.5421,93.5987,41708.0
2022-04-18 15:10:00,99.15,99.21,98.92,98.95,67055.0,93.6082,93.6648,93.391,93.4193,67055.0
2022-04-18 15:15:00,98.93,99.05,98.89,99.05,44620.0,93.4005,93.5137,93.3627,93.5137,44620.0
2022-04-18 15:20:00,99.05,99.12,98.89,98.95,53937.0,93.5137,93.5798,93.3627,93.4193,53937.0
2022-04-18 15:25:00,98.94,98.99,98.89,98.9,49697.0,93.4099,93.4571,93.3627,93.3721,49697.0
2022-04-18 15:30:00,98.89,98.9,98.64,98.68,99571.0,93.3627,93.3721,93.1267,93.1644,99571.0
2022-04-18 15:35:00,98.68,98.72,98.55,98.67,66899.0,93.1644,93.2022,93.0417,93.155,66899.0
2022-04-18 15:40:00,98.67,98.74,98.58,98.7,66656.0,93.155,93.2211,93.07,93.1833,66656.0
2022-04-18 15:45:00,98.68,98.68,98.48,98.53,115604.0,93.1644,93.1644,92.9756,93.0228,115604.0
2022-04-18 15:50:00,98.52,98.59,98.35,98.53,156371.0,93.0134,93.0795,92.8529,93.0228,156371.0
2022-04-18 15:55:00,98.53,98.88,98.45,98.76,409154.0,93.0228,93.3532,92.9473,93.24,409154.0
2022-04-19 09:30:00,98.44,98.51,97.71,98.26,336025.0,92.9378,93.0039,92.2486,92.7679,336025.0
2022-04-19 09:35:00,98.23,98.37,97.95,98.04,122801.0,92.7396,92.8718,92.4752,92.5602,122801.0
2022-04-19 09:40:00,98.04,98.57,97.95,98.4,147011.0,92.5602,93.0606,92.4752,92.9001,147011.0
2022-04-19 09:45:00,98.38,98.63,98.21,98.46,71956.0,92.8812,93.1172,92.7207,92.9567,71956.0
2022-04-19 09:50:00,98.47,98.5,98.02,98.31,91069.0,92.9662,92.9945,92.5413,92.8151,91069.0
2022-04-19 09:55:00,98.3,98.48,98.26,98.42,73563.0,92.8057,92.9756,92.7679,92.919,73563.0
2022-04-19 10:00:00,98.46,98.62,98.41,98.51,78058.0,92.9567,93.1078,92.9095,93.0039,78058.0
2022-04-19 10:05:00,98.52,98.79,98.41,98.67,159278.0,93.0134,93.2683,92.9095,93.155,159278.0
2022-04-19 10:10:00,98.67,98.99,98.67,98.88,132337.0,93.155,93.4571,93.155,93.3532,132337.0
2022-04-19 10:15:00,98.87,99.03,98.73,98.95,104173.0,93.3438,93.4949,93.2116,93.4193,104173.0
2022-04-19 10:20:00,98.95,99.02,98.76,98.93,73755.0,93.4193,93.4854,93.24,93.4005,73755.0
2022-04-19 10:25:00,98.93,98.95,98.73,98.75,59092.0,93.4005,93.4193,93.2116,93.2305,59092.0
2022-04-19 10:30:00,98.76,98.76,98.42,98.67,91454.0,93.24,93.24,92.919,93.155,91454.0
2022-04-19 10:35:00,98.68,98.92,98.67,98.9,86478.0,93.1644,93.391,93.155,93.3721,86478.0
2022-04-19 10:40:00,98.91,99.07,98.88,98.94,61704.0,93.3816,93.5326,93.3532,93.4099,61704.0
2022-04-19 10:45:00,98.95,98.95,98.82,98.88,51900.0,93.4193,93.4193,93.2966,93.3532,51900.0
2022-04-19 10:50:00,98.88,99.05,98.82,98.97,95820.0,93.3532,93.5137,93.2966,93.4382,95820.0
2022-04-19 10:55:00,98.98,99.17,98.95,99.06,101981.0,93.4477,93.627,93.4193,93.5232,101981.0
2022-04-19 11:00:00,99.06,99.06,98.84,98.93,66130.0,93.5232,93.5232,93.3155,93.4005,66130.0
2022-04-19 11:05:00,98.94,99.04,98.89,99.0,43786.0,93.4099,93.5043,93.3627,93.4665,43786.0
2022-04-19 11:10:00,98.99,99.14,98.91,99.01,49687.0,93.4571,93.5987,93.3816,93.476,49687.0
2022-04-19 11:15:00,99.0,99.21,99.0,99.07,116461.0,93.4665,93.6648,93.4665,93.5326,116461.0
2022-04-19 11:20:00,99.08,99.23,99.07,99.22,59499.0,93.5421,93.6837,93.5326,93.6742,59499.0
2022-04-19 11:25:00,99.23,99.24,99.08,99.11,48195.0,93.6837,93.6931,93.5421,93.5704,48195.0
2022-04-19 11:30:00,99.13,99.19,99.08,99.09,52248.0,93.5893,93.6459,93.5421,93.5515,52248.0
2022-04-19 11:35:00,99.09,99.19,98.99,99.19,83458.0,93.5515,93.6459,93.4571,93.6459,83458.0
2022-04-19 11:40:00,99.19,99.24,99.11,99.22,45476.0,93.6459,93.6931,93.5704,93.6742,45476.0
2022-04-19 11:45:00,99.22,99.25,99.12,99.24,80610.0,93.6742,93.7026,93.5798,93.6931,80610.0
2022-04-19 11:50:00,99.23,99.26,99.18,99.23,49959.0,93.6837,93.712,93.6365,93.6837,49959.0
2022-04-19 11:55:00,99.23,99.24,98.87,99.0,68203.0,93.6837,93.6931,93.3438,93.4665,68203.0
2022-04-19 12:00:00,98.99,99.02,98.79,98.88,41870.0,93.4571,93.4854,93.2683,93.3532,41870.0
2022-04-19 12:05:00,98.88,99.01,98.83,98.95,47831.0,93.3532,93.476,93.306,93.4193,47831.0
2022-04-19 12:10:00,98.93,99.1,98.81,98.97,113146.0,93.4005,93.561,93.2872,93.4382,113146.0
2022-04-19 12:15:00,98.97,99.02,98.85,98.99,42913.0,93.4382,93.4854,93.3249,93.4571,42913.0
2022-04-19 12:20:00,98.99,99.0,98.89,98.96,47148.0,93.4571,93.4665,93.3627,93.4288,47148.0
2022-04-19 12:25:00,98.95,98.96,98.79,98.83,46583.0,93.4193,93.4288,93.2683,93.306,46583.0
2022-04-19 12:30:00,98.83,98.91,98.76,98.87,50318.0,93.306,93.3816,93.24,93.3438,50318.0
2022-04-19 12:35:00,98.87,98.89,98.72,98.74,46353.0,93.3438,93.3627,93.2022,93.2211,46353.0
2022-04-19 12:40:00,98.74,98.79,98.71,98.77,33221.0,93.2211,93.2683,93.1928,93.2494,33221.0
2022-04-19 12:45:00,98.76,98.82,98.72,98.81,33839.0,93.24,93.2966,93.2022,93.2872,33839.0
2022-04-19 12:50:00,98.82,98.93,98.81,98.87,39939.0,93.2966,93.4005,93.2872,93.3438,39939.0
2022-04-19 12:55:00,98.89,98.9,98.76,98.86,42654.0,93.3627,93.3721,93.24,93.3344,42654.0
2022-04-19 13:00:00,98.87,98.94,98.81,98.9,30788.0,93.3438,93.4099,93.2872,93.3721,30788.0
2022-04-19 13:05:00,98.91,98.93,98.81,98.85,23590.0,93.3816,93.4005,93.2872,93.3249,23590.0
2022-04-19 13:10:00,98.85,98.87,98.79,98.83,49281.0,93.3249,93.3438,93.2683,93.306,49281.0
2022-04-19 13:15:00,98.82,98.89,98.8,98.87,28102.0,93.2966,93.3627,93.2777,93.3438,28102.0
2022-04-19 13:20:00,98.86,98.92,98.84,98.85,31495.0,93.3344,93.391,93.3155,93.3249,31495.0
2022-04-19 13:25:00,98.83,98.85,98.68,98.72,102078.0,93.306,93.3249,93.1644,93.2022,102078.0
2022-04-19 13:30:00,98.72,98.8,98.72,98.78,42980.0,93.2022,93.2777,93.2022,93.2588,42980.0
2022-04-19 13:35:00,98.78,98.8,98.71,98.76,23778.0,93.2588,93.2777,93.1928,93.24,23778.0
2022-04-19 13:40:00,98.76,98.76,98.62,98.66,40217.0,93.24,93.24,93.1078,93.1455,40217.0
2022-04-19 13:45:00,98.66,98.84,98.62,98.84,29657.0,93.1455,93.3155,93.1078,93.3155,29657.0
2022-04-19 13:50:00,98.84,99.04,98.81,99.04,46636.0,93.3155,93.5043,93.2872,93.5043,46636.0
2022-04-19 13:55:00,99.04,99.09,99.01,99.02,34093.0,93.5043,93.5515,93.476,93.4854,34093.0
2022-04-19 14:00:00,99.03,99.08,98.95,98.99,72679.0,93.4949,93.5421,93.4193,93.4571,72679.0
2022-04-19 14:05:00,99.01,99.1,98.84,98.9,39747.0,93.476,93.561,93.3155,93.3721,39747.0
2022-04-19 14:10:00,98.92,98.93,98.67,98.79,47742.0,93.391,93.4005,93.155,93.2683,47742.0
2022-04-19 14:15:00,98.79,98.79,98.6,98.63,60509.0,93.2683,93.2683,93.0889,93.1172,60509.0
2022-04-19 14:20:00,98.62,98.71,98.58,98.67,45092.0,93.1078,93.1928,93.07,93.155,45092.0
2022-04-19 14:25:00,98.67,98.72,98.54,98.72,33838.0,93.155,93.2022,93.0323,93.2022,33838.0
2022-04-19 14:30:00,98.71,98.76,98.62,98.68,34565.0,93.1928,93.24,93.1078,93.1644,34565.0
2022-04-19 14:35:00,98.69,98.84,98.64,98.81,26948.0,93.1739,93.3155,93.1267,93.2872,26948.0
2022-04-19 14:40:00,98.84,98.87,98.76,98.83,29047.0,93.3155,93.3438,93.24,93.306,29047.0
2022-04-19 14:45:00,98.84,98.85,98.73,98.79,34717.0,93.3155,93.3249,93.2116,93.2683,34717.0
2022-04-19 14:50:00,98.79,98.9,98.72,98.78,32838.0,93.2683,93.3721,93.2022,93.2588,32838.0
2022-04-19 14:55:00,98.78,98.85,98.78,98.84,32033.0,93.2588,93.3249,93.2588,93.3155,32033.0
2022-04-19 15:00:00,98.83,98.86,98.69,98.72,35912.0,93.306,93.3344,93.1739,93.2022,35912.0
2022-04-19 15:05:00,98.72,98.84,98.66,98.84,42004.0,93.2022,93.3155,93.1455,93.3155,42004.0
2022-04-19 15:10:00,98.84,99.04,98.82,99.04,61829.0,93.3155,93.5043,93.2966,93.5043,61829.0
2022-04-19 15:15:00,99.04,99.2,98.99,99.14,70033.0,93.5043,93.6554,93.4571,93.5987,70033.0
2022-04-19 15:20:00,99.15,99.16,99.09,99.11,43280.0,93.6082,93.6176,93.5515,93.5704,43280.0
2022-04-19 15:25:00,99.1,99.12,99.0,99.03,49013.0,93.561,93.5798,93.4665,93.4949,49013.0
2022-04-19 15:30:00,99.05,99.13,99.0,99.05,54208.0,93.5137,93.5893,93.4665,93.5137,54208.0
2022-04-19 15:35:00,99.04,99.24,99.01,99.19,101641.0,93.5043,93.6931,93.476,93.6459,101641.0
2022-04-19 15:40:00,99.19,99.19,99.06,99.08,94458.0,93.6459,93.6459,93.5232,93.5421,94458.0
2022-04-19 15:45:00,99.08,99.12,98.99,99.07,139202.0,93.5421,93.5798,93.4571,93.5326,139202.0
2022-04-19 15:50:00,99.07,99.36,99.07,99.3,196376.0,93.5326,93.8064,93.5326,93.7498,196376.0
2022-04-19 15:55:00,99.29,99.45,99.16,99.33,559188.0,93.7403,93.8914,93.6176,93.7781,559188.0
2022-04-20 09:30:00,100.4,100.61,99.85,99.91,440602.0,94.7883,94.9866,94.269,94.3257,440602.0
2022-04-20 09:35:00,99.88,100.19,99.88,100.07,224034.0,94.2974,94.59,94.2974,94.4767,224034.0
2022-04-20 09:40:00,100.07,100.22,99.85,100.1,216000.0,94.4767,94.6184,94.269,94.5051,216000.0
2022-04-20 09:45:00,100.11,100.85,100.05,100.77,289767.0,94.5145,95.2131,94.4579,95.1376,289767.0
2022-04-20 09:50:00,100.74,101.0,100.55,100.76,200321.0,95.1093,95.3548,94.9299,95.1282,200321.0
2022-04-20 09:55:00,100.76,100.76,100.48,100.59,214529.0,95.1282,95.1282,94.8638,94.9677,214529.0
2022-04-20 10:00:00,100.57,100.95,100.54,100.74,128569.0,94.9488,95.3075,94.9205,95.1093,128569.0
2022-04-20 10:05:00,100.75,100.83,100.46,100.72,106363.0,95.1187,95.1943,94.8449,95.0904,106363.0
2022-04-20 10:10:00,100.72,100.88,100.59,100.68,130319.0,95.0904,95.2415,94.9677,95.0526,130319.0
2022-04-20 10:15:00,100.69,100.88,100.64,100.65,151390.0,95.0621,95.2415,95.0149,95.0243,151390.0
2022-04-20 10:20:00,100.66,100.98,100.53,100.56,107616.0,95.0338,95.3359,94.911,94.9393,107616.0
2022-04-20 10:25:00,100.58,100.79,100.51,100.61,72147.0,94.9582,95.1565,94.8921,94.9866,72147.0
2022-04-20 10:30:00,100.59,100.75,100.47,100.57,90061.0,94.9677,95.1187,94.8544,94.9488,90061.0
2022-04-20 10:35:00,100.54,100.68,100.48,100.54,116180.0,94.9205,95.0526,94.8638,94.9205,116180.0
2022-04-20 10:40:00,100.54,100.72,100.49,100.58,47990.0,94.9205,95.0904,94.8733,94.9582,47990.0
2022-04-20 10:45:00,100.6,100.64,100.48,100.59,38581.0,94.9771,95.0149,94.8638,94.9677,38581.0
2022-04-20 10:50:00,100.59,100.6,100.32,100.39,79952.0,94.9677,94.9771,94.7128,94.7788,79952.0
2022-04-20 10:55:00,100.41,100.49,100.31,100.36,66269.0,94.7977,94.8733,94.7033,94.7505,66269.0
2022-04-20 11:00:00,100.36,100.36,100.09,100.11,44236.0,94.7505,94.7505,94.4956,94.5145,44236.0
2022-04-20 11:05:00,100.08,100.24,99.92,99.97,50485.0,94.4862,94.6372,94.3351,94.3823,50485.0
2022-04-20 11:10:00,99.96,99.96,99.6,99.77,103081.0,94.3729,94.3729,94.033,94.1935,103081.0
2022-04-20 11:15:00,99.78,99.79,99.46,99.47,56525.0,94.2029,94.2124,93.9008,93.9103,56525.0
2022-04-20 11:20:00,99.47,99.54,99.27,99.31,118360.0,93.9103,93.9764,93.7215,93.7592,118360.0
2022-04-20 11:25:00,99.3,99.57,99.27,99.52,101846.0,93.7498,94.0047,93.7215,93.9575,101846.0
2022-04-20 11:30:00,99.52,99.68,99.45,99.57,88816.0,93.9575,94.1085,93.8914,94.0047,88816.0
2022-04-20 11:35:00,99.57,99.62,99.43,99.5,57393.0,94.0047,94.0519,93.8725,93.9386,57393.0
2022-04-20 11:40:00,99.49,99.7,99.48,99.7,74254.0,93.9292,94.1274,93.9197,94.1274,74254.0
2022-04-20 11:45:00,99.71,99.71,99.32,99.38,63615.0,94.1369,94.1369,93.7687,93.8253,63615.0
2022-04-20 11:50:00,99.37,99.4,99.25,99.3,57985.0,93.8159,93.8442,93.7026,93.7498,57985.0
2022-04-20 11:55:00,99.3,99.31,99.17,99.22,46986.0,93.7498,93.7592,93.627,93.6742,46986.0
2022-04-20 12:00:00,99.21,99.27,99.13,99.16,27027.0,93.6648,93.7215,93.5893,93.6176,27027.0
2022-04-20 12:05:00,99.17,99.34,99.03,99.18,73957.0,93.627,93.7875,93.4949,93.6365,73957.0
2022-04-20 12:10:00,99.19,99.2,98.98,99.03,71866.0,93.6459,93.6554,93.4477,93.4949,71866.0
2022-04-20 12:15:00,99.02,99.16,98.96,99.09,26869.0,93.4854,93.6176,93.4288,93.5515,26869.0
2022-04-20 12:20:00,99.09,99.09,98.9,98.95,38428.0,93.5515,93.5515,93.3721,93.4193,38428.0
2022-04-20 12:25:00,98.96,99.14,98.93,99.1,37989.0,93.4288,93.5987,93.4005,93.561,37989.0
2022-04-20 12:30:00,99.1,99.22,99.05,99.19,33682.0,93.561,93.6742,93.5137,93.6459,33682.0
2022-04-20 12:35:00,99.19,99.29,99.15,99.2,26249.0,93.6459,93.7403,93.6082,93.6554,26249.0
2022-04-20 12:40:00,99.16,99.22,99.08,99.13,62119.0,93.6176,93.6742,93.5421,93.5893,62119.0
2022-04-20 12:45:00,99.13,99.25,99.11,99.25,58062.0,93.5893,93.7026,93.5704,93.7026,58062.0
2022-04-20 12:50:00,99.28,99.35,99.23,99.29,27273.0,93.7309,93.797,93.6837,93.7403,27273.0
2022-04-20 12:55:00,99.3,99.32,99.21,99.26,19285.0,93.7498,93.7687,93.6648,93.712,19285.0
2022-04-20 13:00:00,99.27,99.35,99.24,99.3,18858.0,93.7215,93.797,93.6931,93.7498,18858.0
2022-04-20 13:05:00,99.3,99.32,99.08,99.22,37951.0,93.7498,93.7687,93.5421,93.6742,37951.0
2022-04-20 13:10:00,99.2,99.49,99.17,99.47,22927.0,93.6554,93.9292,93.627,93.9103,22927.0
2022-04-20 13:15:00,99.48,99.54,99.26,99.32,32956.0,93.9197,93.9764,93.712,93.7687,32956.0
2022-04-20 13:20:00,99.32,99.47,99.3,99.45,12474.0,93.7687,93.9103,93.7498,93.8914,12474.0
2022-04-20 13:25:00,99.45,99.64,99.36,99.58,70453.0,93.8914,94.0708,93.8064,94.0141,70453.0
2022-04-20 13:30:00,99.62,99.67,99.5,99.58,39016.0,94.0519,94.0991,93.9386,94.0141,39016.0
2022-04-20 13:35:00,99.6,99.65,99.53,99.54,44928.0,94.033,94.0802,93.9669,93.9764,44928.0
2022-04-20 13:40:00,99.54,99.72,99.54,99.72,25144.0,93.9764,94.1463,93.9764,94.1463,25144.0
2022-04-20 13:45:00,99.72,99.78,99.59,99.59,49225.0,94.1463,94.2029,94.0236,94.0236,49225.0
2022-04-20 13:50:00,99.59,99.59,99.52,99.59,22765.0,94.0236,94.0236,93.9575,94.0236,22765.0
2022-04-20 13:55:00,99.58,99.71,99.58,99.68,26914.0,94.0141,94.1369,94.0141,94.1085,26914.0
2022-04-20 14:00:00,99.67,99.77,99.58,99.64,21123.0,94.0991,94.1935,94.0141,94.0708,21123.0
2022-04-20 14:05:00,99.64,99.67,99.53,99.54,20591.0,94.0708,94.0991,93.9669,93.9764,20591.0
2022-04-20 14:10:00,99.54,99.54,99.39,99.42,16766.0,93.9764,93.9764,93.8347,93.8631,16766.0
2022-04-20 14:15:00,99.42,99.49,99.3,99.31,19064.0,93.8631,93.9292,93.7498,93.7592,19064.0
2022-04-20 14:20:00,99.31,99.34,99.25,99.3,21285.0,93.7592,93.7875,93.7026,93.7498,21285.0
2022-04-20 14:25:00,99.29,99.29,99.21,99.21,25975.0,93.7403,93.7403,93.6648,93.6648,25975.0
2022-04-20 14:30:00,99.22,99.36,99.2,99.35,64484.0,93.6742,93.8064,93.6554,93.797,64484.0
2022-04-20 14:35:00,99.34,99.34,99.19,99.24,41995.0,93.7875,93.7875,93.6459,93.6931,41995.0
2022-04-20 14:40:00,99.25,99.26,99.2,99.23,22714.0,93.7026,93.712,93.6554,93.6837,22714.0
2022-04-20 14:45:00,99.23,99.41,99.22,99.3,32833.0,93.6837,93.8536,93.6742,93.7498,32833.0
2022-04-20 14:50:00,99.32,99.32,99.13,99.15,47957.0,93.7687,93.7687,93.5893,93.6082,47957.0
2022-04-20 14:55:00,99.14,99.27,99.13,99.23,40091.0,93.5987,93.7215,93.5893,93.6837,40091.0
2022-04-20 15:00:00,99.24,99.41,99.24,99.31,34947.0,93.6931,93.8536,93.6931,93.7592,34947.0
2022-04-20 15:05:00,99.31,99.33,99.23,99.29,30270.0,93.7592,93.7781,93.6837,93.7403,30270.0
2022-04-20 15:10:00,99.29,99.36,99.18,99.33,57217.0,93.7403,93.8064,93.6365,93.7781,57217.0
2022-04-20 15:15:00,99.32,99.34,99.21,99.25,39695.0,93.7687,93.7875,93.6648,93.7026,39695.0
2022-04-20 15:20:00,99.24,99.29,99.2,99.25,54511.0,93.6931,93.7403,93.6554,93.7026,54511.0
2022-04-20 15:25:00,99.26,99.35,99.21,99.27,49182.0,93.712,93.797,93.6648,93.7215,49182.0
2022-04-20 15:30:00,99.26,99.28,99.1,99.1,92775.0,93.712,93.7309,93.561,93.561,92775.0
2022-04-20 15:35:00,99.1,99.25,99.1,99.19,53772.0,93.561,93.7026,93.561,93.6459,53772.0
2022-04-20 15:40:00,99.18,99.2,99.08,99.17,65931.0,93.6365,93.6554,93.5421,93.627,65931.0
2022-04-20 15:45:00,99.17,99.51,99.16,99.38,97385.0,93.627,93.948,93.6176,93.8253,97385.0
2022-04-20 15:50:00,99.38,99.45,99.09,99.1,135168.0,93.8253,93.8914,93.5515,93.561,135168.0
2022-04-20 15:55:00,99.1,99.15,98.92,99.01,340452.0,93.561,93.6082,93.391,93.476,340452.0
2022-04-21 09:30:00,99.75,99.98,99.28,99.93,579409.0,94.1746,94.3918,93.7309,94.3446,579409.0
2022-04-21 09:35:00,99.93,100.29,99.92,100.22,297582.0,94.3446,94.6844,94.3351,94.6184,297582.0
2022-04-21 09:40:00,100.2,100.65,100.13,100.59,324945.0,94.5995,95.0243,94.5334,94.9677,324945.0
2022-04-21 09:45:00,100.57,100.57,100.09,100.44,178337.0,94.9488,94.9488,94.4956,94.8261,178337.0
2022-04-21 09:50:00,100.45,100.55,100.31,100.5,237661.0,94.8355,94.9299,94.7033,94.8827,237661.0
2022-04-21 09:55:00,100.49,100.52,100.13,100.27,268904.0,94.8733,94.9016,94.5334,94.6656,268904.0
2022-04-21 10:00:00,100.26,100.44,100.2,100.27,73345.0,94.6561,94.8261,94.5995,94.6656,73345.0
2022-04-21 10:05:00,100.27,100.29,99.95,100.0,225833.0,94.6656,94.6844,94.3634,94.4106,225833.0
2022-04-21 10:10:00,99.99,100.17,99.83,100.01,119616.0,94.4012,94.5711,94.2502,94.4201,119616.0
2022-04-21 10:15:00,99.98,100.18,99.91,100.01,51070.0,94.3918,94.5806,94.3257,94.4201,51070.0
2022-04-21 10:20:00,100.0,100.13,99.72,100.02,101311.0,94.4106,94.5334,94.1463,94.4295,101311.0
2022-04-21 10:25:00,100.01,100.29,99.9,100.18,63124.0,94.4201,94.6844,94.3162,94.5806,63124.0
2022-04-21 10:30:00,100.19,100.3,100.05,100.3,63394.0,94.59,94.6939,94.4579,94.6939,63394.0
2022-04-21 10:35:00,100.3,100.33,99.99,100.13,56798.0,94.6939,94.7222,94.4012,94.5334,56798.0
2022-04-21 10:40:00,100.14,100.14,99.89,100.0,47275.0,94.5428,94.5428,94.3068,94.4106,47275.0
2022-04-21 10:45:00,100.02,100.03,99.8,99.89,107772.0,94.4295,94.439,94.2218,94.3068,107772.0
2022-04-21 10:50:00,99.88,100.04,99.79,99.8,105918.0,94.2974,94.4484,94.2124,94.2218,105918.0
2022-04-21 10:55:00,99.8,100.1,99.79,100.06,117470.0,94.2218,94.5051,94.2124,94.4673,117470.0
2022-04-21 11:00:00,100.05,100.08,99.87,99.89,53677.0,94.4579,94.4862,94.2879,94.3068,53677.0
2022-04-21 11:05:00,99.9,99.94,99.77,99.85,34572.0,94.3162,94.354,94.1935,94.269,34572.0
2022-04-21 11:10:00,99.84,100.02,99.81,100.0,58712.0,94.2596,94.4295,94.2313,94.4106,58712.0
2022-04-21 11:15:00,100.03,100.09,99.97,100.06,59993.0,94.439,94.4956,94.3823,94.4673,59993.0
2022-04-21 11:20:00,100.05,100.1,99.85,100.09,85715.0,94.4579,94.5051,94.269,94.4956,85715.0
2022-04-21 11:25:00,100.08,100.15,99.93,99.96,49425.0,94.4862,94.5523,94.3446,94.3729,49425.0
2022-04-21 11:30:00,99.95,99.99,99.75,99.85,76998.0,94.3634,94.4012,94.1746,94.269,76998.0
2022-04-21 11:35:00,99.89,99.95,99.86,99.89,49953.0,94.3068,94.3634,94.2785,94.3068,49953.0
2022-04-21 11:40:00,99.87,99.89,99.67,99.68,55996.0,94.2879,94.3068,94.0991,94.1085,55996.0
2022-04-21 11:45:00,99.68,99.68,99.53,99.54,39092.0,94.1085,94.1085,93.9669,93.9764,39092.0
2022-04-21 11:50:00,99.54,99.55,99.39,99.41,61218.0,93.9764,93.9858,93.8347,93.8536,61218.0
2022-04-21 11:55:00,99.42,99.43,99.25,99.29,95290.0,93.8631,93.8725,93.7026,93.7403,95290.0
2022-04-21 12:00:00,99.29,99.43,99.19,99.24,71050.0,93.7403,93.8725,93.6459,93.6931,71050.0
2022-04-21 12:05:00,99.23,99.4,99.04,99.1,70653.0,93.6837,93.8442,93.5043,93.561,70653.0
2022-04-21 12:10:00,99.11,99.19,99.02,99.09,76267.0,93.5704,93.6459,93.4854,93.5515,76267.0
2022-04-21 12:15:00,99.08,99.15,99.03,99.1,38912.0,93.5421,93.6082,93.4949,93.561,38912.0
2022-04-21 12:20:00,99.08,99.14,98.87,98.87,71230.0,93.5421,93.5987,93.3438,93.3438,71230.0
2022-04-21 12:25:00,98.86,98.9,98.8,98.81,81170.0,93.3344,93.3721,93.2777,93.2872,81170.0
2022-04-21 12:30:00,98.81,98.84,98.51,98.65,54326.0,93.2872,93.3155,93.0039,93.1361,54326.0
2022-04-21 12:35:00,98.64,98.79,98.63,98.7,38451.0,93.1267,93.2683,93.1172,93.1833,38451.0
2022-04-21 12:40:00,98.71,98.85,98.71,98.82,37376.0,93.1928,93.3249,93.1928,93.2966,37376.0
2022-04-21 12:45:00,98.83,98.87,98.71,98.75,40638.0,93.306,93.3438,93.1928,93.2305,40638.0
2022-04-21 12:50:00,98.73,98.73,98.5,98.51,51814.0,93.2116,93.2116,92.9945,93.0039,51814.0
2022-04-21 12:55:00,98.52,98.78,98.5,98.72,39373.0,93.0134,93.2588,92.9945,93.2022,39373.0
2022-04-21 13:00:00,98.72,98.75,98.52,98.57,66984.0,93.2022,93.2305,93.0134,93.0606,66984.0
2022-04-21 13:05:00,98.58,98.74,98.51,98.71,54516.0,93.07,93.2211,93.0039,93.1928,54516.0
2022-04-21 13:10:00,98.72,98.77,98.6,98.7,38610.0,93.2022,93.2494,93.0889,93.1833,38610.0
2022-04-21 13:15:00,98.69,98.75,98.48,98.55,45707.0,93.1739,93.2305,92.9756,93.0417,45707.0
2022-04-21 13:20:00,98.54,99.08,98.53,98.82,50987.0,93.0323,93.5421,93.0228,93.2966,50987.0
2022-04-21 13:25:00,98.81,99.07,98.69,99.06,41939.0,93.2872,93.5326,93.1739,93.5232,41939.0
2022-04-21 13:30:00,99.07,99.17,98.93,98.93,38144.0,93.5326,93.627,93.4005,93.4005,38144.0
2022-04-21 13:35:00,98.94,98.99,98.81,98.93,63905.0,93.4099,93.4571,93.2872,93.4005,63905.0
2022-04-21 13:40:00,98.9,99.01,98.78,98.92,33687.0,93.3721,93.476,93.2588,93.391,33687.0
2022-04-21 13:45:00,98.91,99.0,98.83,98.9,26238.0,93.3816,93.4665,93.306,93.3721,26238.0
2022-04-21 13:50:00,98.9,98.99,98.81,98.84,24343.0,93.3721,93.4571,93.2872,93.3155,24343.0
2022-04-21 13:55:00,98.85,98.9,98.72,98.79,40963.0,93.3249,93.3721,93.2022,93.2683,40963.0
2022-04-21 14:00:00,98.77,98.78,98.39,98.5,90436.0,93.2494,93.2588,92.8906,92.9945,90436.0
2022-04-21 14:05:00,98.49,98.5,98.25,98.28,92893.0,92.985,92.9945,92.7585,92.7868,92893.0
2022-04-21 14:10:00,98.27,98.34,98.11,98.11,67118.0,92.7773,92.8434,92.6263,92.6263,67118.0
2022-04-21 14:15:00,98.1,98.26,98.03,98.2,88542.0,92.6168,92.7679,92.5508,92.7113,88542.0
2022-04-21 14:20:00,98.22,98.38,98.07,98.08,47957.0,92.7301,92.8812,92.5885,92.598,47957.0
2022-04-21 14:25:00,98.08,98.28,98.06,98.23,30662.0,92.598,92.7868,92.5791,92.7396,30662.0
2022-04-21 14:30:00,98.22,98.39,98.12,98.34,57430.0,92.7301,92.8906,92.6357,92.8434,57430.0
2022-04-21 14:35:00,98.31,98.36,98.12,98.16,61607.0,92.8151,92.8623,92.6357,92.6735,61607.0
2022-04-21 14:40:00,98.17,98.19,97.99,98.02,97518.0,92.6829,92.7018,92.513,92.5413,97518.0
2022-04-21 14:45:00,98.02,98.08,97.91,97.92,68144.0,92.5413,92.598,92.4375,92.4469,68144.0
2022-04-21 14:50:00,97.93,98.02,97.91,97.91,41820.0,92.4563,92.5413,92.4375,92.4375,41820.0
2022-04-21 14:55:00,97.91,97.98,97.83,97.94,123471.0,92.4375,92.5036,92.3619,92.4658,123471.0
2022-04-21 15:00:00,97.94,97.96,97.77,97.77,78304.0,92.4658,92.4847,92.3053,92.3053,78304.0
2022-04-21 15:05:00,97.78,97.83,97.65,97.67,80950.0,92.3147,92.3619,92.192,92.2109,80950.0
2022-04-21 15:10:00,97.67,97.69,97.57,97.65,79071.0,92.2109,92.2298,92.1165,92.192,79071.0
2022-04-21 15:15:00,97.67,97.79,97.53,97.69,70714.0,92.2109,92.3242,92.0787,92.2298,70714.0
2022-04-21 15:20:00,97.68,97.7,97.6,97.7,58441.0,92.2203,92.2392,92.1448,92.2392,58441.0
2022-04-21 15:25:00,97.7,97.74,97.52,97.72,109216.0,92.2392,92.277,92.0693,92.2581,109216.0
2022-04-21 15:30:00,97.72,97.88,97.67,97.69,92107.0,92.2581,92.4091,92.2109,92.2298,92107.0
2022-04-21 15:35:00,97.69,97.71,97.53,97.6,111658.0,92.2298,92.2486,92.0787,92.1448,111658.0
2022-04-21 15:40:00,97.61,97.79,97.57,97.74,131080.0,92.1542,92.3242,92.1165,92.277,131080.0
2022-04-21 15:45:00,97.73,97.79,97.41,97.51,189884.0,92.2675,92.3242,91.9654,92.0598,189884.0
2022-04-21 15:50:00,97.49,97.91,97.48,97.78,214342.0,92.0409,92.4375,92.0315,92.3147,214342.0
2022-04-21 15:55:00,97.78,97.78,97.44,97.64,673419.0,92.3147,92.3147,91.9937,92.1826,673419.0
2022-04-22 09:30:00,97.03,97.59,96.43,97.5,588785.0,91.6067,92.1354,91.0402,92.0504,588785.0
2022-04-22 09:35:00,97.48,97.5,96.93,96.99,141228.0,92.0315,92.0504,91.5122,91.5689,141228.0
2022-04-22 09:40:00,96.97,97.0,96.67,96.94,118165.0,91.55,91.5783,91.2668,91.5217,118165.0
2022-04-22 09:45:00,96.95,97.25,96.87,97.09,63485.0,91.5311,91.8144,91.4556,91.6633,63485.0
2022-04-22 09:50:00,97.09,97.41,96.99,97.27,69147.0,91.6633,91.9654,91.5689,91.8332,69147.0
2022-04-22 09:55:00,97.23,97.3,96.94,97.05,53693.0,91.7955,91.8616,91.5217,91.6255,53693.0
2022-04-22 10:00:00,97.03,97.58,96.99,97.28,84817.0,91.6067,92.1259,91.5689,91.8427,84817.0
2022-04-22 10:05:00,97.32,97.79,97.32,97.69,92828.0,91.8804,92.3242,91.8804,92.2298,92828.0
2022-04-22 10:10:00,97.69,97.79,97.16,97.21,93211.0,92.2298,92.3242,91.7294,91.7766,93211.0
2022-04-22 10:15:00,97.18,97.25,97.06,97.09,115368.0,91.7483,91.8144,91.635,91.6633,115368.0
2022-04-22 10:20:00,97.1,97.15,96.85,97.14,80021.0,91.6727,91.7199,91.4367,91.7105,80021.0
2022-04-22 10:25:00,97.13,97.14,96.66,96.67,114666.0,91.7011,91.7105,91.2573,91.2668,114666.0
2022-04-22 10:30:00,96.67,96.79,96.55,96.7,95003.0,91.2668,91.3801,91.1535,91.2951,95003.0
2022-04-22 10:35:00,96.69,97.04,96.67,96.7,69107.0,91.2857,91.6161,91.2668,91.2951,69107.0
2022-04-22 10:40:00,96.7,96.94,96.59,96.93,47924.0,91.2951,91.5217,91.1912,91.5122,47924.0
2022-04-22 10:45:00,96.92,97.17,96.89,97.03,53385.0,91.5028,91.7388,91.4745,91.6067,53385.0
2022-04-22 10:50:00,97.01,97.03,96.83,96.96,35075.0,91.5878,91.6067,91.4178,91.5406,35075.0
2022-04-22 10:55:00,96.97,97.08,96.86,96.87,43748.0,91.55,91.6539,91.4462,91.4556,43748.0
2022-04-22 11:00:00,96.86,96.95,96.69,96.77,30223.0,91.4462,91.5311,91.2857,91.3612,30223.0
2022-04-22 11:05:00,96.76,97.28,96.72,97.27,36050.0,91.3517,91.8427,91.314,91.8332,36050.0
2022-04-22 11:10:00,97.26,97.27,97.02,97.16,23303.0,91.8238,91.8332,91.5972,91.7294,23303.0
2022-04-22 11:15:00,97.16,97.26,97.03,97.19,60068.0,91.7294,91.8238,91.6067,91.7577,60068.0
2022-04-22 11:20:00,97.2,97.39,97.07,97.12,59176.0,91.7672,91.9465,91.6444,91.6916,59176.0
2022-04-22 11:25:00,97.14,97.16,96.98,97.05,37513.0,91.7105,91.7294,91.5594,91.6255,37513.0
2022-04-22 11:30:00,97.08,97.18,96.87,96.91,34156.0,91.6539,91.7483,91.4556,91.4934,34156.0
2022-04-22 11:35:00,96.9,96.94,96.53,96.6,169495.0,91.4839,91.5217,91.1346,91.2007,169495.0
2022-04-22 11:40:00,96.59,96.6,96.31,96.31,76160.0,91.1912,91.2007,90.9269,90.9269,76160.0
2022-04-22 11:45:00,96.31,96.42,96.31,96.31,62304.0,90.9269,91.0307,90.9269,90.9269,62304.0
2022-04-22 11:50:00,96.3,96.35,96.13,96.15,94503.0,90.9175,90.9647,90.757,90.7758,94503.0
2022-04-22 11:55:00,96.15,96.15,96.03,96.07,209071.0,90.7758,90.7758,90.6625,90.7003,209071.0
2022-04-22 12:00:00,96.07,96.17,96.03,96.08,86176.0,90.7003,90.7947,90.6625,90.7098,86176.0
2022-04-22 12:05:00,96.1,96.15,96.03,96.05,62216.0,90.7286,90.7758,90.6625,90.6814,62216.0
2022-04-22 12:10:00,96.05,96.08,95.95,96.02,149252.0,90.6814,90.7098,90.587,90.6531,149252.0
2022-04-22 12:15:00,96.02,96.08,95.92,95.96,62627.0,90.6531,90.7098,90.5587,90.5965,62627.0
2022-04-22 12:20:00,95.96,96.06,95.95,95.96,55763.0,90.5965,90.6909,90.587,90.5965,55763.0
2022-04-22 12:25:00,95.97,96.12,95.93,96.01,67721.0,90.6059,90.7475,90.5681,90.6437,67721.0
2022-04-22 12:30:00,96.0,96.11,95.96,96.03,64594.0,90.6342,90.7381,90.5965,90.6625,64594.0
2022-04-22 12:35:00,96.03,96.26,96.02,96.06,57929.0,90.6625,90.8797,90.6531,90.6909,57929.0
2022-04-22 12:40:00,96.06,96.1,96.03,96.06,23568.0,90.6909,90.7286,90.6625,90.6909,23568.0
2022-04-22 12:45:00,96.06,96.17,96.06,96.14,23222.0,90.6909,90.7947,90.6909,90.7664,23222.0
2022-04-22 12:50:00,96.12,96.12,95.88,95.88,47141.0,90.7475,90.7475,90.5209,90.5209,47141.0
2022-04-22 12:55:00,95.9,95.91,95.82,95.88,32879.0,90.5398,90.5493,90.4643,90.5209,32879.0
2022-04-22 13:00:00,95.89,95.91,95.72,95.75,40583.0,90.5304,90.5493,90.3699,90.3982,40583.0
2022-04-22 13:05:00,95.76,95.88,95.76,95.78,37468.0,90.4076,90.5209,90.4076,90.4265,37468.0
2022-04-22 13:10:00,95.77,95.93,95.76,95.9,40982.0,90.4171,90.5681,90.4076,90.5398,40982.0
2022-04-22 13:15:00,95.88,96.04,95.88,95.97,35835.0,90.5209,90.672,90.5209,90.6059,35835.0
2022-04-22 13:20:00,95.96,95.97,95.75,95.8,53425.0,90.5965,90.6059,90.3982,90.4454,53425.0
2022-04-22 13:25:00,95.8,95.97,95.8,95.86,46950.0,90.4454,90.6059,90.4454,90.502,46950.0
2022-04-22 13:30:00,95.86,95.92,95.81,95.85,44431.0,90.502,90.5587,90.4548,90.4926,44431.0
2022-04-22 13:35:00,95.86,95.9,95.8,95.81,41938.0,90.502,90.5398,90.4454,90.4548,41938.0
2022-04-22 13:40:00,95.79,95.83,95.73,95.83,35965.0,90.436,90.4737,90.3793,90.4737,35965.0
2022-04-22 13:45:00,95.83,95.96,95.83,95.87,41377.0,90.4737,90.5965,90.4737,90.5115,41377.0
2022-04-22 13:50:00,95.87,95.88,95.74,95.74,31344.0,90.5115,90.5209,90.3888,90.3888,31344.0
2022-04-22 13:55:00,95.73,95.76,95.6,95.6,51349.0,90.3793,90.4076,90.2566,90.2566,51349.0
2022-04-22 14:00:00,95.61,95.64,95.52,95.57,88786.0,90.266,90.2943,90.1811,90.2283,88786.0
2022-04-22 14:05:00,95.58,95.7,95.55,95.59,47312.0,90.2377,90.351,90.2094,90.2471,47312.0
2022-04-22 14:10:00,95.58,95.67,95.57,95.63,36590.0,90.2377,90.3227,90.2283,90.2849,36590.0
2022-04-22 14:15:00,95.64,95.86,95.61,95.83,32560.0,90.2943,90.502,90.266,90.4737,32560.0
2022-04-22 14:20:00,95.82,95.94,95.76,95.77,36168.0,90.4643,90.5776,90.4076,90.4171,36168.0
2022-04-22 14:25:00,95.77,95.77,95.64,95.65,43061.0,90.4171,90.4171,90.2943,90.3038,43061.0
2022-04-22 14:30:00,95.65,95.72,95.48,95.48,62832.0,90.3038,90.3699,90.1433,90.1433,62832.0
2022-04-22 14:35:00,95.47,95.49,95.42,95.42,93143.0,90.1338,90.1527,90.0866,90.0866,93143.0
2022-04-22 14:40:00,95.43,95.54,95.42,95.5,66324.0,90.0961,90.1999,90.0866,90.1622,66324.0
2022-04-22 14:45:00,95.51,95.53,95.44,95.5,48470.0,90.1716,90.1905,90.1055,90.1622,48470.0
2022-04-22 14:50:00,95.51,95.52,95.38,95.47,57877.0,90.1716,90.1811,90.0489,90.1338,57877.0
2022-04-22 14:55:00,95.48,95.54,95.39,95.53,60941.0,90.1433,90.1999,90.0583,90.1905,60941.0
2022-04-22 15:00:00,95.55,95.55,95.4,95.47,48686.0,90.2094,90.2094,90.0678,90.1338,48686.0
2022-04-22 15:05:00,95.47,95.51,95.41,95.42,55151.0,90.1338,90.1716,90.0772,90.0866,55151.0
2022-04-22 15:10:00,95.42,95.76,95.36,95.71,106312.0,90.0866,90.4076,90.03,90.3604,106312.0
2022-04-22 15:15:00,95.7,95.89,95.6,95.8,116620.0,90.351,90.5304,90.2566,90.4454,116620.0
2022-04-22 15:20:00,95.82,95.88,95.71,95.74,82980.0,90.4643,90.5209,90.3604,90.3888,82980.0
2022-04-22 15:25:00,95.74,95.85,95.73,95.77,63313.0,90.3888,90.4926,90.3793,90.4171,63313.0
2022-04-22 15:30:00,95.77,96.12,95.76,96.09,95179.0,90.4171,90.7475,90.4076,90.7192,95179.0
2022-04-22 15:35:00,96.09,96.17,95.99,96.01,98154.0,90.7192,90.7947,90.6248,90.6437,98154.0
2022-04-22 15:40:00,96.01,96.18,95.91,95.97,111049.0,90.6437,90.8042,90.5493,90.6059,111049.0
2022-04-22 15:45:00,95.97,95.97,95.68,95.72,142788.0,90.6059,90.6059,90.3321,90.3699,142788.0
2022-04-22 15:50:00,95.74,95.84,95.58,95.65,236955.0,90.3888,90.4832,90.2377,90.3038,236955.0
2022-04-22 15:55:00,95.64,95.88,95.56,95.77,552068.0,90.2943,90.5209,90.2188,90.4171,552068.0
2022-04-25 09:30:00,95.05,95.5,95.0,95.25,381559.0,89.7373,90.1622,89.6901,89.9261,381559.0
2022-04-25 09:35:00,95.3,95.7,95.11,95.2,126549.0,89.9733,90.351,89.794,89.8789,126549.0
2022-04-25 09:40:00,95.18,95.32,94.77,94.8,199815.0,89.8601,89.9922,89.473,89.5013,199815.0
2022-04-25 09:45:00,94.8,95.0,94.48,95.0,114330.0,89.5013,89.6901,89.1992,89.6901,114330.0
2022-04-25 09:50:00,94.99,95.29,94.95,94.99,74321.0,89.6807,89.9639,89.6429,89.6807,74321.0
2022-04-25 09:55:00,94.97,95.17,94.59,94.6,76512.0,89.6618,89.8506,89.303,89.3125,76512.0
2022-04-25 10:00:00,94.61,94.77,94.55,94.68,72339.0,89.3219,89.473,89.2653,89.388,72339.0
2022-04-25 10:05:00,94.66,94.84,94.55,94.75,69176.0,89.3691,89.5391,89.2653,89.4541,69176.0
2022-04-25 10:10:00,94.74,94.85,94.45,94.56,77554.0,89.4446,89.5485,89.1709,89.2747,77554.0
2022-04-25 10:15:00,94.63,94.81,94.45,94.81,76362.0,89.3408,89.5107,89.1709,89.5107,76362.0
2022-04-25 10:20:00,94.79,95.22,94.54,95.22,103602.0,89.4919,89.8978,89.2558,89.8978,103602.0
2022-04-25 10:25:00,95.21,95.64,95.18,95.55,118856.0,89.8884,90.2943,89.8601,90.2094,118856.0
2022-04-25 10:30:00,95.54,96.26,95.53,96.2,180769.0,90.1999,90.8797,90.1905,90.823,180769.0
2022-04-25 10:35:00,96.19,96.25,95.84,95.99,95995.0,90.8136,90.8702,90.4832,90.6248,95995.0
2022-04-25 10:40:00,96.03,96.22,95.89,96.13,101318.0,90.6625,90.8419,90.5304,90.757,101318.0
2022-04-25 10:45:00,96.12,96.19,95.83,95.95,99844.0,90.7475,90.8136,90.4737,90.587,99844.0
2022-04-25 10:50:00,95.96,96.0,95.63,95.68,56726.0,90.5965,90.6342,90.2849,90.3321,56726.0
2022-04-25 10:55:00,95.71,95.71,95.36,95.38,50961.0,90.3604,90.3604,90.03,90.0489,50961.0
2022-04-25 11:00:00,95.39,95.43,95.22,95.33,48989.0,90.0583,90.0961,89.8978,90.0017,48989.0
2022-04-25 11:05:00,95.3,95.39,95.15,95.19,59908.0,89.9733,90.0583,89.8317,89.8695,59908.0
2022-04-25 11:10:00,95.2,95.4,95.13,95.16,89879.0,89.8789,90.0678,89.8128,89.8412,89879.0
2022-04-25 11:15:00,95.18,95.19,94.92,95.04,88106.0,89.8601,89.8695,89.6146,89.7279,88106.0
2022-04-25 11:20:00,95.04,95.36,95.04,95.17,52409.0,89.7279,90.03,89.7279,89.8506,52409.0
2022-04-25 11:25:00,95.13,95.4,95.03,95.08,105602.0,89.8128,90.0678,89.7184,89.7656,105602.0
2022-04-25 11:30:00,95.08,95.16,94.88,95.06,45390.0,89.7656,89.8412,89.5768,89.7468,45390.0
2022-04-25 11:35:00,95.06,95.32,95.05,95.19,31733.0,89.7468,89.9922,89.7373,89.8695,31733.0
2022-04-25 11:40:00,95.21,95.29,95.01,95.03,35704.0,89.8884,89.9639,89.6996,89.7184,35704.0
2022-04-25 11:45:00,95.02,95.02,94.77,94.77,48081.0,89.709,89.709,89.473,89.473,48081.0
2022-04-25 11:50:00,94.77,94.99,94.75,94.93,98820.0,89.473,89.6807,89.4541,89.624,98820.0
2022-04-25 11:55:00,94.9,94.99,94.83,94.89,32418.0,89.5957,89.6807,89.5296,89.5863,32418.0
2022-04-25 12:00:00,94.88,94.9,94.75,94.86,45444.0,89.5768,89.5957,89.4541,89.5579,45444.0
2022-04-25 12:05:00,94.86,95.12,94.84,95.03,41390.0,89.5579,89.8034,89.5391,89.7184,41390.0
2022-04-25 12:10:00,95.02,95.24,95.01,95.15,33007.0,89.709,89.9167,89.6996,89.8317,33007.0
2022-04-25 12:15:00,95.16,95.35,95.06,95.17,56083.0,89.8412,90.0206,89.7468,89.8506,56083.0
2022-04-25 12:20:00,95.16,95.44,95.16,95.42,51814.0,89.8412,90.1055,89.8412,90.0866,51814.0
2022-04-25 12:25:00,95.44,95.52,95.26,95.3,41697.0,90.1055,90.1811,89.9356,89.9733,41697.0
2022-04-25 12:30:00,95.3,95.56,95.22,95.48,58680.0,89.9733,90.2188,89.8978,90.1433,58680.0
2022-04-25 12:35:00,95.48,95.73,95.41,95.6,157074.0,90.1433,90.3793,90.0772,90.2566,157074.0
2022-04-25 12:40:00,95.58,95.61,95.44,95.44,32472.0,90.2377,90.266,90.1055,90.1055,32472.0
2022-04-25 12:45:00,95.46,95.76,95.41,95.71,38254.0,90.1244,90.4076,90.0772,90.3604,38254.0
2022-04-25 12:50:00,95.72,95.75,95.27,95.27,43323.0,90.3699,90.3982,89.945,89.945,43323.0
2022-04-25 12:55:00,95.28,95.29,95.09,95.17,32508.0,89.9545,89.9639,89.7751,89.8506,32508.0
2022-04-25 13:00:00,95.17,95.29,94.88,94.95,48255.0,89.8506,89.9639,89.5768,89.6429,48255.0
2022-04-25 13:05:00,94.98,95.1,94.92,95.1,71812.0,89.6712,89.7845,89.6146,89.7845,71812.0
2022-04-25 13:10:00,95.12,95.27,95.02,95.17,41010.0,89.8034,89.945,89.709,89.8506,41010.0
2022-04-25 13:15:00,95.17,95.31,95.14,95.23,32239.0,89.8506,89.9828,89.8223,89.9073,32239.0
2022-04-25 13:20:00,95.26,95.35,95.22,95.29,43487.0,89.9356,90.0206,89.8978,89.9639,43487.0
2022-04-25 13:25:00,95.3,95.39,95.07,95.29,50364.0,89.9733,90.0583,89.7562,89.9639,50364.0
2022-04-25 13:30:00,95.31,95.46,95.02,95.07,44801.0,89.9828,90.1244,89.709,89.7562,44801.0
2022-04-25 13:35:00,95.08,95.08,94.96,95.03,41466.0,89.7656,89.7656,89.6524,89.7184,41466.0
2022-04-25 13:40:00,95.03,95.27,95.03,95.13,28934.0,89.7184,89.945,89.7184,89.8128,28934.0
2022-04-25 13:45:00,95.14,95.15,95.02,95.09,38432.0,89.8223,89.8317,89.709,89.7751,38432.0
2022-04-25 13:50:00,95.1,95.19,94.95,95.09,56679.0,89.7845,89.8695,89.6429,89.7751,56679.0
2022-04-25 13:55:00,95.07,95.08,94.88,94.93,38444.0,89.7562,89.7656,89.5768,89.624,38444.0
2022-04-25 14:00:00,94.92,94.95,94.81,94.84,48282.0,89.6146,89.6429,89.5107,89.5391,48282.0
2022-04-25 14:05:00,94.84,95.1,94.82,95.04,54806.0,89.5391,89.7845,89.5202,89.7279,54806.0
2022-04-25 14:10:00,95.05,95.11,94.88,95.05,43415.0,89.7373,89.794,89.5768,89.7373,43415.0
2022-04-25 14:15:00,95.03,95.17,95.03,95.09,49394.0,89.7184,89.8506,89.7184,89.7751,49394.0
2022-04-25 14:20:00,95.1,95.35,95.05,95.26,123887.0,89.7845,90.0206,89.7373,89.9356,123887.0
2022-04-25 14:25:00,95.26,95.49,95.2,95.48,57584.0,89.9356,90.1527,89.8789,90.1433,57584.0
2022-04-25 14:30:00,95.5,95.5,95.33,95.39,56333.0,90.1622,90.1622,90.0017,90.0583,56333.0
2022-04-25 14:35:00,95.41,95.44,95.3,95.3,184023.0,90.0772,90.1055,89.9733,89.9733,184023.0
2022-04-25 14:40:00,95.29,95.41,95.26,95.32,39548.0,89.9639,90.0772,89.9356,89.9922,39548.0
2022-04-25 14:45:00,95.31,95.73,95.26,95.73,47937.0,89.9828,90.3793,89.9356,90.3793,47937.0
2022-04-25 14:50:00,95.7,95.84,95.65,95.82,49703.0,90.351,90.4832,90.3038,90.4643,49703.0
2022-04-25 14:55:00,95.81,95.84,95.53,95.55,46324.0,90.4548,90.4832,90.1905,90.2094,46324.0
2022-04-25 15:00:00,95.54,95.54,95.04,95.11,79471.0,90.1999,90.1999,89.7279,89.794,79471.0
2022-04-25 15:05:00,95.1,95.15,94.95,95.02,56846.0,89.7845,89.8317,89.6429,89.709,56846.0
2022-04-25 15:10:00,95.02,95.23,95.01,95.23,63497.0,89.709,89.9073,89.6996,89.9073,63497.0
2022-04-25 15:15:00,95.25,95.53,95.22,95.49,50549.0,89.9261,90.1905,89.8978,90.1527,50549.0
2022-04-25 15:20:00,95.51,95.71,95.48,95.7,90771.0,90.1716,90.3604,90.1433,90.351,90771.0
2022-04-25 15:25:00,95.68,95.8,95.5,95.77,70416.0,90.3321,90.4454,90.1622,90.4171,70416.0
2022-04-25 15:30:00,95.77,95.94,95.76,95.78,100051.0,90.4171,90.5776,90.4076,90.4265,100051.0
2022-04-25 15:35:00,95.78,95.95,95.74,95.93,71025.0,90.4265,90.587,90.3888,90.5681,71025.0
2022-04-25 15:40:00,95.94,96.04,95.76,96.01,102961.0,90.5776,90.672,90.4076,90.6437,102961.0
2022-04-25 15:45:00,96.01,96.07,95.76,95.78,87797.0,90.6437,90.7003,90.4076,90.4265,87797.0
2022-04-25 15:50:00,95.77,96.19,95.72,96.16,173999.0,90.4171,90.8136,90.3699,90.7853,173999.0
2022-04-25 15:55:00,96.16,96.28,96.05,96.23,456956.0,90.7853,90.8986,90.6814,90.8514,456956.0
2022-04-26 09:30:00,94.94,95.03,94.38,94.57,314940.0,89.6335,89.7184,89.1048,89.2842,314940.0
2022-04-26 09:35:00,94.57,94.6,94.1,94.32,172492.0,89.2842,89.3125,88.8404,89.0481,172492.0
2022-04-26 09:40:00,94.32,94.68,94.27,94.51,92921.0,89.0481,89.388,89.0009,89.2275,92921.0
2022-04-26 09:45:00,94.5,94.64,94.17,94.17,97249.0,89.2181,89.3502,88.9065,88.9065,97249.0
2022-04-26 09:50:00,94.12,94.2,93.76,93.81,127568.0,88.8593,88.9348,88.5194,88.5666,127568.0
2022-04-26 09:55:00,93.81,93.85,93.6,93.63,174626.0,88.5666,88.6044,88.3684,88.3967,174626.0
2022-04-26 10:00:00,93.62,93.71,93.07,93.12,225511.0,88.3872,88.4722,87.868,87.9152,225511.0
2022-04-26 10:05:00,93.11,93.56,93.07,93.48,157307.0,87.9058,88.3306,87.868,88.2551,157307.0
2022-04-26 10:10:00,93.46,93.62,93.41,93.42,75275.0,88.2362,88.3872,88.189,88.1984,75275.0
2022-04-26 10:15:00,93.41,93.48,93.3,93.34,115525.0,88.189,88.2551,88.0851,88.1229,115525.0
2022-04-26 10:20:00,93.33,93.47,93.22,93.25,122825.0,88.1135,88.2456,88.0096,88.0379,122825.0
2022-04-26 10:25:00,93.23,93.51,93.23,93.51,121841.0,88.019,88.2834,88.019,88.2834,121841.0
2022-04-26 10:30:00,93.5,93.54,93.34,93.39,87720.0,88.274,88.3117,88.1229,88.1701,87720.0
2022-04-26 10:35:00,93.39,93.44,93.13,93.19,65734.0,88.1701,88.2173,87.9246,87.9813,65734.0
2022-04-26 10:40:00,93.22,93.31,93.11,93.22,75480.0,88.0096,88.0946,87.9058,88.0096,75480.0
2022-04-26 10:45:00,93.23,93.51,93.17,93.48,112503.0,88.019,88.2834,87.9624,88.2551,112503.0
2022-04-26 10:50:00,93.47,93.47,93.24,93.28,61205.0,88.2456,88.2456,88.0285,88.0663,61205.0
2022-04-26 10:55:00,93.28,93.37,93.16,93.17,89129.0,88.0663,88.1512,87.953,87.9624,89129.0
2022-04-26 11:00:00,93.16,93.28,92.83,92.86,182723.0,87.953,88.0663,87.6414,87.6697,182723.0
2022-04-26 11:05:00,92.86,93.03,92.8,92.93,126822.0,87.6697,87.8302,87.6131,87.7358,126822.0
2022-04-26 11:10:00,92.92,93.08,92.88,93.05,74838.0,87.7264,87.8774,87.6886,87.8491,74838.0
2022-04-26 11:15:00,93.05,93.09,92.84,92.85,117287.0,87.8491,87.8869,87.6508,87.6603,117287.0
2022-04-26 11:20:00,92.84,93.03,92.82,92.98,73036.0,87.6508,87.8302,87.632,87.783,73036.0
2022-04-26 11:25:00,92.98,93.09,92.96,93.07,138825.0,87.783,87.8869,87.7641,87.868,138825.0
2022-04-26 11:30:00,93.06,93.36,93.01,93.15,125600.0,87.8585,88.1418,87.8113,87.9435,125600.0
2022-04-26 11:35:00,93.16,93.21,93.04,93.14,76282.0,87.953,88.0002,87.8397,87.9341,76282.0
2022-04-26 11:40:00,93.14,93.21,93.0,93.2,54416.0,87.9341,88.0002,87.8019,87.9907,54416.0
2022-04-26 11:45:00,93.2,93.23,93.09,93.15,52467.0,87.9907,88.019,87.8869,87.9435,52467.0
2022-04-26 11:50:00,93.14,93.26,93.12,93.12,94990.0,87.9341,88.0474,87.9152,87.9152,94990.0
2022-04-26 11:55:00,93.11,93.12,93.01,93.02,64230.0,87.9058,87.9152,87.8113,87.8208,64230.0
2022-04-26 12:00:00,93.02,93.22,93.02,93.13,59201.0,87.8208,88.0096,87.8208,87.9246,59201.0
2022-04-26 12:05:00,93.13,93.36,93.09,93.35,50268.0,87.9246,88.1418,87.8869,88.1323,50268.0
2022-04-26 12:10:00,93.35,93.35,93.18,93.34,44367.0,88.1323,88.1323,87.9718,88.1229,44367.0
2022-04-26 12:15:00,93.36,93.42,93.33,93.39,40118.0,88.1418,88.1984,88.1135,88.1701,40118.0
2022-04-26 12:20:00,93.39,93.55,93.36,93.52,65831.0,88.1701,88.3212,88.1418,88.2928,65831.0
2022-04-26 12:25:00,93.52,93.87,93.51,93.77,101703.0,88.2928,88.6233,88.2834,88.5289,101703.0
2022-04-26 12:30:00,93.76,93.81,93.54,93.68,56097.0,88.5194,88.5666,88.3117,88.4439,56097.0
2022-04-26 12:35:00,93.68,93.73,93.56,93.63,33978.0,88.4439,88.4911,88.3306,88.3967,33978.0
2022-04-26 12:40:00,93.63,93.77,93.58,93.72,36098.0,88.3967,88.5289,88.3495,88.4817,36098.0
2022-04-26 12:45:00,93.7,93.7,93.61,93.62,36372.0,88.4628,88.4628,88.3778,88.3872,36372.0
2022-04-26 12:50:00,93.62,93.84,93.57,93.6,44835.0,88.3872,88.595,88.34,88.3684,44835.0
2022-04-26 12:55:00,93.59,93.88,93.51,93.83,47318.0,88.3589,88.6327,88.2834,88.5855,47318.0
2022-04-26 13:00:00,93.83,93.83,93.41,93.49,49191.0,88.5855,88.5855,88.189,88.2645,49191.0
2022-04-26 13:05:00,93.51,93.56,93.48,93.53,20728.0,88.2834,88.3306,88.2551,88.3023,20728.0
2022-04-26 13:10:00,93.52,93.55,93.38,93.41,50127.0,88.2928,88.3212,88.1607,88.189,50127.0
2022-04-26 13:15:00,93.41,93.44,93.37,93.37,34961.0,88.189,88.2173,88.1512,88.1512,34961.0
2022-04-26 13:20:00,93.37,93.41,93.26,93.27,42774.0,88.1512,88.189,88.0474,88.0568,42774.0
2022-04-26 13:25:00,93.27,93.33,93.19,93.22,52513.0,88.0568,88.1135,87.9813,88.0096,52513.0
2022-04-26 13:30:00,93.2,93.33,93.18,93.26,53696.0,87.9907,88.1135,87.9718,88.0474,53696.0
2022-04-26 13:35:00,93.24,93.38,93.18,93.35,75337.0,88.0285,88.1607,87.9718,88.1323,75337.0
2022-04-26 13:40:00,93.33,93.51,93.31,93.42,62748.0,88.1135,88.2834,88.0946,88.1984,62748.0
2022-04-26 13:45:00,93.43,93.5,93.31,93.42,50297.0,88.2079,88.274,88.0946,88.1984,50297.0
2022-04-26 13:50:00,93.43,93.48,93.16,93.36,89707.0,88.2079,88.2551,87.953,88.1418,89707.0
2022-04-26 13:55:00,93.36,93.55,93.36,93.5,58939.0,88.1418,88.3212,88.1418,88.274,58939.0
2022-04-26 14:00:00,93.5,93.56,93.33,93.44,64746.0,88.274,88.3306,88.1135,88.2173,64746.0
2022-04-26 14:05:00,93.43,93.6,93.41,93.48,39226.0,88.2079,88.3684,88.189,88.2551,39226.0
2022-04-26 14:10:00,93.46,93.68,93.46,93.62,35651.0,88.2362,88.4439,88.2362,88.3872,35651.0
2022-04-26 14:15:00,93.63,93.75,93.54,93.64,71602.0,88.3967,88.51,88.3117,88.4061,71602.0
2022-04-26 14:20:00,93.65,93.87,93.62,93.78,75228.0,88.4156,88.6233,88.3872,88.5383,75228.0
2022-04-26 14:25:00,93.78,93.89,93.71,93.82,56352.0,88.5383,88.6422,88.4722,88.5761,56352.0
2022-04-26 14:30:00,93.82,93.86,93.72,93.83,67100.0,88.5761,88.6138,88.4817,88.5855,67100.0
2022-04-26 14:35:00,93.84,93.95,93.8,93.84,68719.0,88.595,88.6988,88.5572,88.595,68719.0
2022-04-26 14:40:00,93.83,93.84,93.64,93.64,62603.0,88.5855,88.595,88.4061,88.4061,62603.0
2022-04-26 14:45:00,93.64,93.65,93.54,93.59,52781.0,88.4061,88.4156,88.3117,88.3589,52781.0
2022-04-26 14:50:00,93.59,93.83,93.59,93.8,79195.0,88.3589,88.5855,88.3589,88.5572,79195.0
2022-04-26 14:55:00,93.8,93.98,93.8,93.95,58019.0,88.5572,88.7271,88.5572,88.6988,58019.0
2022-04-26 15:00:00,93.96,94.03,93.83,93.88,98817.0,88.7082,88.7743,88.5855,88.6327,98817.0
2022-04-26 15:05:00,93.88,93.9,93.56,93.6,61001.0,88.6327,88.6516,88.3306,88.3684,61001.0
2022-04-26 15:10:00,93.6,93.63,93.38,93.41,74570.0,88.3684,88.3967,88.1607,88.189,74570.0
2022-04-26 15:15:00,93.41,93.42,93.07,93.13,107507.0,88.189,88.1984,87.868,87.9246,107507.0
2022-04-26 15:20:00,93.14,93.27,93.11,93.24,92353.0,87.9341,88.0568,87.9058,88.0285,92353.0
2022-04-26 15:25:00,93.25,93.26,93.14,93.18,67549.0,88.0379,88.0474,87.9341,87.9718,67549.0
2022-04-26 15:30:00,93.18,93.21,92.98,93.02,212317.0,87.9718,88.0002,87.783,87.8208,212317.0
2022-04-26 15:35:00,93.02,93.08,92.96,93.08,218875.0,87.8208,87.8774,87.7641,87.8774,218875.0
2022-04-26 15:40:00,93.08,93.21,92.98,93.16,185897.0,87.8774,88.0002,87.783,87.953,185897.0
2022-04-26 15:45:00,93.15,93.23,92.97,93.05,167118.0,87.9435,88.019,87.7736,87.8491,167118.0
2022-04-26 15:50:00,93.05,93.14,92.82,92.84,413345.0,87.8491,87.9341,87.632,87.6508,413345.0
2022-04-26 15:55:00,92.84,93.29,92.83,92.89,826774.0,87.6508,88.0757,87.6414,87.6981,826774.0
2022-04-27 09:30:00,91.84,92.35,91.46,92.17,516665.0,86.7067,87.1882,86.348,87.0183,516665.0
2022-04-27 09:35:00,92.16,92.55,91.98,92.19,191671.0,87.0089,87.3771,86.8389,87.0372,191671.0
2022-04-27 09:40:00,92.22,92.58,92.13,92.45,137801.0,87.0655,87.4054,86.9805,87.2826,137801.0
2022-04-27 09:45:00,92.46,92.69,92.31,92.49,175378.0,87.2921,87.5092,87.1505,87.3204,175378.0
2022-04-27 09:50:00,92.5,92.54,92.11,92.28,189264.0,87.3298,87.3676,86.9616,87.1221,189264.0
2022-04-27 09:55:00,92.28,92.35,91.98,92.03,178275.0,87.1221,87.1882,86.8389,86.8861,178275.0
2022-04-27 10:00:00,92.02,92.43,91.64,91.64,113597.0,86.8767,87.2638,86.5179,86.5179,113597.0
2022-04-27 10:05:00,91.64,91.85,91.46,91.48,223368.0,86.5179,86.7162,86.348,86.3669,223368.0
2022-04-27 10:10:00,91.48,91.51,90.85,90.9,372562.0,86.3669,86.3952,85.7721,85.8193,372562.0
2022-04-27 10:15:00,90.9,90.92,90.46,90.6,286323.0,85.8193,85.8382,85.4039,85.536,286323.0
2022-04-27 10:20:00,90.6,91.05,90.59,90.91,133440.0,85.536,85.9609,85.5266,85.8287,133440.0
2022-04-27 10:25:00,90.9,91.08,90.67,90.67,102966.0,85.8193,85.9892,85.6021,85.6021,102966.0
2022-04-27 10:30:00,90.64,90.69,90.37,90.6,120826.0,85.5738,85.621,85.3189,85.536,120826.0
2022-04-27 10:35:00,90.61,90.88,90.54,90.81,176640.0,85.5455,85.8004,85.4794,85.7343,176640.0
2022-04-27 10:40:00,90.81,90.87,90.57,90.79,140092.0,85.7343,85.791,85.5077,85.7154,140092.0
2022-04-27 10:45:00,90.81,91.09,90.71,90.99,193173.0,85.7343,85.9987,85.6399,85.9042,193173.0
2022-04-27 10:50:00,90.98,90.98,90.49,90.53,133978.0,85.8948,85.8948,85.4322,85.47,133978.0
2022-04-27 10:55:00,90.53,90.67,90.37,90.4,158295.0,85.47,85.6021,85.3189,85.3472,158295.0
2022-04-27 11:00:00,90.43,90.96,90.4,90.74,171818.0,85.3755,85.8759,85.3472,85.6682,171818.0
2022-04-27 11:05:00,90.71,90.77,90.56,90.62,56615.0,85.6399,85.6965,85.4983,85.5549,56615.0
2022-04-27 11:10:00,90.61,90.75,90.49,90.59,69420.0,85.5455,85.6777,85.4322,85.5266,69420.0
2022-04-27 11:15:00,90.61,90.77,90.52,90.69,94593.0,85.5455,85.6965,85.4605,85.621,94593.0
2022-04-27 11:20:00,90.69,90.82,90.49,90.66,90072.0,85.621,85.7438,85.4322,85.5927,90072.0
2022-04-27 11:25:00,90.65,90.81,90.58,90.79,88719.0,85.5833,85.7343,85.5172,85.7154,88719.0
2022-04-27 11:30:00,90.8,90.9,90.67,90.78,203207.0,85.7249,85.8193,85.6021,85.706,203207.0
2022-04-27 11:35:00,90.79,91.0,90.77,90.79,154860.0,85.7154,85.9137,85.6965,85.7154,154860.0
2022-04-27 11:40:00,90.78,90.85,90.62,90.66,82199.0,85.706,85.7721,85.5549,85.5927,82199.0
2022-04-27 11:45:00,90.66,90.66,90.38,90.52,99784.0,85.5927,85.5927,85.3283,85.4605,99784.0
2022-04-27 11:50:00,90.51,90.62,90.4,90.45,77190.0,85.4511,85.5549,85.3472,85.3944,77190.0
2022-04-27 11:55:00,90.43,90.6,90.4,90.6,59312.0,85.3755,85.536,85.3472,85.536,59312.0
2022-04-27 12:00:00,90.59,90.6,90.35,90.48,111223.0,85.5266,85.536,85.3,85.4228,111223.0
2022-04-27 12:05:00,90.49,90.71,90.47,90.62,87807.0,85.4322,85.6399,85.4133,85.5549,87807.0
2022-04-27 12:10:00,90.62,90.77,90.56,90.69,76634.0,85.5549,85.6965,85.4983,85.621,76634.0
2022-04-27 12:15:00,90.68,90.85,90.64,90.76,51936.0,85.6116,85.7721,85.5738,85.6871,51936.0
2022-04-27 12:20:00,90.76,91.4,90.73,91.35,78233.0,85.6871,86.2913,85.6588,86.2441,78233.0
2022-04-27 12:25:00,91.36,91.47,91.25,91.47,61684.0,86.2536,86.3574,86.1497,86.3574,61684.0
2022-04-27 12:30:00,91.49,91.58,91.33,91.42,47384.0,86.3763,86.4613,86.2252,86.3102,47384.0
2022-04-27 12:35:00,91.43,91.51,91.26,91.26,62740.0,86.3197,86.3952,86.1592,86.1592,62740.0
2022-04-27 12:40:00,91.28,91.45,91.18,91.25,61871.0,86.178,86.3385,86.0836,86.1497,61871.0
2022-04-27 12:45:00,91.25,91.32,91.13,91.21,45667.0,86.1497,86.2158,86.0364,86.112,45667.0
2022-04-27 12:50:00,91.21,91.36,91.16,91.34,59776.0,86.112,86.2536,86.0647,86.2347,59776.0
2022-04-27 12:55:00,91.35,91.47,91.31,91.41,48749.0,86.2441,86.3574,86.2064,86.3008,48749.0
2022-04-27 13:00:00,91.42,91.58,90.96,91.52,100607.0,86.3102,86.4613,85.8759,86.4046,100607.0
2022-04-27 13:05:00,91.51,91.56,91.24,91.29,46091.0,86.3952,86.4424,86.1403,86.1875,46091.0
2022-04-27 13:10:00,91.31,91.36,91.12,91.28,47668.0,86.2064,86.2536,86.027,86.178,47668.0
2022-04-27 13:15:00,91.28,91.28,91.04,91.09,45509.0,86.178,86.178,85.9515,85.9987,45509.0
2022-04-27 13:20:00,91.1,91.19,91.02,91.11,51516.0,86.0081,86.0931,85.9326,86.0175,51516.0
2022-04-27 13:25:00,91.09,91.25,90.94,91.2,77339.0,85.9987,86.1497,85.857,86.1025,77339.0
2022-04-27 13:30:00,91.22,91.22,90.99,91.07,68877.0,86.1214,86.1214,85.9042,85.9798,68877.0
2022-04-27 13:35:00,91.08,91.14,90.88,90.95,60642.0,85.9892,86.0459,85.8004,85.8665,60642.0
2022-04-27 13:40:00,90.97,91.11,90.92,91.09,81716.0,85.8854,86.0175,85.8382,85.9987,81716.0
2022-04-27 13:45:00,91.09,91.2,90.99,91.16,73848.0,85.9987,86.1025,85.9042,86.0647,73848.0
2022-04-27 13:50:00,91.17,91.26,91.09,91.22,67311.0,86.0742,86.1592,85.9987,86.1214,67311.0
2022-04-27 13:55:00,91.22,91.25,91.11,91.15,62167.0,86.1214,86.1497,86.0175,86.0553,62167.0
2022-04-27 14:00:00,91.14,91.2,91.08,91.11,97898.0,86.0459,86.1025,85.9892,86.0175,97898.0
2022-04-27 14:05:00,91.11,91.24,91.06,91.21,73056.0,86.0175,86.1403,85.9703,86.112,73056.0
2022-04-27 14:10:00,91.19,91.32,91.13,91.26,70711.0,86.0931,86.2158,86.0364,86.1592,70711.0
2022-04-27 14:15:00,91.26,91.27,91.01,91.09,142594.0,86.1592,86.1686,85.9231,85.9987,142594.0
2022-04-27 14:20:00,91.09,91.21,91.03,91.05,48489.0,85.9987,86.112,85.942,85.9609,48489.0
2022-04-27 14:25:00,91.02,91.07,90.95,91.05,45100.0,85.9326,85.9798,85.8665,85.9609,45100.0
2022-04-27 14:30:00,91.05,91.29,91.02,91.25,83608.0,85.9609,86.1875,85.9326,86.1497,83608.0
2022-04-27 14:35:00,91.25,91.27,91.01,91.24,99679.0,86.1497,86.1686,85.9231,86.1403,99679.0
2022-04-27 14:40:00,91.25,91.28,91.16,91.16,83667.0,86.1497,86.178,86.0647,86.0647,83667.0
2022-04-27 14:45:00,91.16,91.22,91.05,91.14,89410.0,86.0647,86.1214,85.9609,86.0459,89410.0
2022-04-27 14:50:00,91.16,91.18,90.93,91.0,59025.0,86.0647,86.0836,85.8476,85.9137,59025.0
2022-04-27 14:55:00,91.01,91.01,90.82,90.9,68180.0,85.9231,85.9231,85.7438,85.8193,68180.0
2022-04-27 15:00:00,90.88,90.93,90.68,90.72,198687.0,85.8004,85.8476,85.6116,85.6493,198687.0
2022-04-27 15:05:00,90.71,90.79,90.61,90.72,96687.0,85.6399,85.7154,85.5455,85.6493,96687.0
2022-04-27 15:10:00,90.72,90.93,90.65,90.82,69700.0,85.6493,85.8476,85.5833,85.7438,69700.0
2022-04-27 15:15:00,90.81,90.88,90.63,90.66,70842.0,85.7343,85.8004,85.5644,85.5927,70842.0
2022-04-27 15:20:00,90.68,90.73,90.57,90.68,86136.0,85.6116,85.6588,85.5077,85.6116,86136.0
2022-04-27 15:25:00,90.68,90.79,90.66,90.78,72460.0,85.6116,85.7154,85.5927,85.706,72460.0
2022-04-27 15:30:00,90.78,90.85,90.71,90.72,147710.0,85.706,85.7721,85.6399,85.6493,147710.0
2022-04-27 15:35:00,90.72,90.78,90.54,90.64,131247.0,85.6493,85.706,85.4794,85.5738,131247.0
2022-04-27 15:40:00,90.66,90.76,90.52,90.65,226814.0,85.5927,85.6871,85.4605,85.5833,226814.0
2022-04-27 15:45:00,90.65,90.67,90.5,90.51,364215.0,85.5833,85.6021,85.4416,85.4511,364215.0
2022-04-27 15:50:00,90.52,90.57,90.22,90.35,743797.0,85.4605,85.5077,85.1773,85.3,743797.0
2022-04-27 15:55:00,90.35,90.48,90.23,90.27,1137950.0,85.3,85.4228,85.1867,85.2245,1137950.0
2022-04-28 09:30:00,92.16,92.43,91.8,92.36,406462.0,87.0089,87.2638,86.669,87.1977,406462.0
2022-04-28 09:35:00,92.36,92.41,91.92,91.92,211263.0,87.1977,87.2449,86.7823,86.7823,211263.0
2022-04-28 09:40:00,91.93,92.28,91.87,92.14,320314.0,86.7917,87.1221,86.7351,86.99,320314.0
2022-04-28 09:45:00,92.15,92.58,92.14,92.33,268315.0,86.9994,87.4054,86.99,87.1694,268315.0
2022-04-28 09:50:00,92.34,92.52,92.25,92.39,220759.0,87.1788,87.3487,87.0938,87.226,220759.0
2022-04-28 09:55:00,92.39,92.55,92.29,92.51,133864.0,87.226,87.3771,87.1316,87.3393,133864.0
2022-04-28 10:00:00,92.49,92.58,91.95,92.19,121069.0,87.3204,87.4054,86.8106,87.0372,121069.0
2022-04-28 10:05:00,92.18,92.43,91.78,92.22,198619.0,87.0277,87.2638,86.6501,87.0655,198619.0
2022-04-28 10:10:00,92.22,92.46,92.0,92.44,108666.0,87.0655,87.2921,86.8578,87.2732,108666.0
2022-04-28 10:15:00,92.39,92.65,92.17,92.65,136426.0,87.226,87.4715,87.0183,87.4715,136426.0
2022-04-28 10:20:00,92.65,92.73,92.29,92.29,96276.0,87.4715,87.547,87.1316,87.1316,96276.0
2022-04-28 10:25:00,92.3,92.4,92.07,92.13,129596.0,87.141,87.2354,86.9239,86.9805,129596.0
2022-04-28 10:30:00,92.12,92.17,91.86,91.87,71805.0,86.9711,87.0183,86.7256,86.7351,71805.0
2022-04-28 10:35:00,91.87,92.07,91.85,91.9,86518.0,86.7351,86.9239,86.7162,86.7634,86518.0
2022-04-28 10:40:00,91.88,92.05,91.86,92.04,54935.0,86.7445,86.905,86.7256,86.8956,54935.0
2022-04-28 10:45:00,92.05,92.21,92.02,92.12,57086.0,86.905,87.0561,86.8767,86.9711,57086.0
2022-04-28 10:50:00,92.11,92.27,92.11,92.23,61862.0,86.9616,87.1127,86.9616,87.0749,61862.0
2022-04-28 10:55:00,92.24,92.54,92.21,92.47,49565.0,87.0844,87.3676,87.0561,87.3015,49565.0
2022-04-28 11:00:00,92.48,92.65,92.36,92.63,84646.0,87.311,87.4715,87.1977,87.4526,84646.0
2022-04-28 11:05:00,92.63,92.95,92.52,92.92,143477.0,87.4526,87.7547,87.3487,87.7264,143477.0
2022-04-28 11:10:00,92.92,92.95,92.76,92.82,83404.0,87.7264,87.7547,87.5753,87.632,83404.0
2022-04-28 11:15:00,92.82,92.98,92.77,92.98,83695.0,87.632,87.783,87.5848,87.783,83695.0
2022-04-28 11:20:00,92.97,93.0,92.81,92.88,100051.0,87.7736,87.8019,87.6225,87.6886,100051.0
2022-04-28 11:25:00,92.9,92.99,92.79,92.87,89764.0,87.7075,87.7925,87.6036,87.6792,89764.0
2022-04-28 11:30:00,92.89,93.0,92.67,92.81,71121.0,87.6981,87.8019,87.4903,87.6225,71121.0
2022-04-28 11:35:00,92.81,92.84,92.61,92.68,62582.0,87.6225,87.6508,87.4337,87.4998,62582.0
2022-04-28 11:40:00,92.7,92.77,92.55,92.59,74411.0,87.5187,87.5848,87.3771,87.4148,74411.0
2022-04-28 11:45:00,92.58,92.7,92.52,92.66,57106.0,87.4054,87.5187,87.3487,87.4809,57106.0
2022-04-28 11:50:00,92.65,92.84,92.56,92.73,72229.0,87.4715,87.6508,87.3865,87.547,72229.0
2022-04-28 11:55:00,92.73,92.88,92.7,92.87,98538.0,87.547,87.6886,87.5187,87.6792,98538.0
2022-04-28 12:00:00,92.86,93.0,92.81,92.98,137506.0,87.6697,87.8019,87.6225,87.783,137506.0
2022-04-28 12:05:00,92.98,93.0,92.79,92.96,111234.0,87.783,87.8019,87.6036,87.7641,111234.0
2022-04-28 12:10:00,92.97,93.23,92.95,93.22,123897.0,87.7736,88.019,87.7547,88.0096,123897.0
2022-04-28 12:15:00,93.22,93.48,93.22,93.4,92470.0,88.0096,88.2551,88.0096,88.1795,92470.0
2022-04-28 12:20:00,93.42,93.51,93.39,93.46,63600.0,88.1984,88.2834,88.1701,88.2362,63600.0
2022-04-28 12:25:00,93.45,93.56,93.44,93.55,66240.0,88.2268,88.3306,88.2173,88.3212,66240.0
2022-04-28 12:30:00,93.56,93.73,93.47,93.72,130453.0,88.3306,88.4911,88.2456,88.4817,130453.0
2022-04-28 12:35:00,93.73,93.84,93.71,93.76,106917.0,88.4911,88.595,88.4722,88.5194,106917.0
2022-04-28 12:40:00,93.75,93.92,93.75,93.91,77187.0,88.51,88.6705,88.51,88.661,77187.0
2022-04-28 12:45:00,93.91,94.13,93.88,93.89,123902.0,88.661,88.8687,88.6327,88.6422,123902.0
2022-04-28 12:50:00,93.9,93.96,93.7,93.95,85747.0,88.6516,88.7082,88.4628,88.6988,85747.0
2022-04-28 12:55:00,93.93,94.1,93.84,94.04,87804.0,88.6799,88.8404,88.595,88.7838,87804.0
2022-04-28 13:00:00,94.06,94.25,93.96,94.23,85429.0,88.8027,88.982,88.7082,88.9632,85429.0
2022-04-28 13:05:00,94.24,94.32,94.14,94.31,74631.0,88.9726,89.0481,88.8782,89.0387,74631.0
2022-04-28 13:10:00,94.31,94.66,94.3,94.6,121168.0,89.0387,89.3691,89.0292,89.3125,121168.0
2022-04-28 13:15:00,94.58,94.66,94.3,94.48,104667.0,89.2936,89.3691,89.0292,89.1992,104667.0
2022-04-28 13:20:00,94.48,94.55,94.37,94.47,81992.0,89.1992,89.2653,89.0953,89.1897,81992.0
2022-04-28 13:25:00,94.48,94.72,94.46,94.63,158187.0,89.1992,89.4258,89.1803,89.3408,158187.0
2022-04-28 13:30:00,94.63,94.68,94.38,94.5,78543.0,89.3408,89.388,89.1048,89.2181,78543.0
2022-04-28 13:35:00,94.5,94.92,94.49,94.84,193877.0,89.2181,89.6146,89.2086,89.5391,193877.0
2022-04-28 13:40:00,94.84,94.91,94.55,94.67,132357.0,89.5391,89.6051,89.2653,89.3786,132357.0
2022-04-28 13:45:00,94.66,94.98,94.57,94.87,190352.0,89.3691,89.6712,89.2842,89.5674,190352.0
2022-04-28 13:50:00,94.88,95.1,94.79,94.96,206948.0,89.5768,89.7845,89.4919,89.6524,206948.0
2022-04-28 13:55:00,94.96,95.26,94.94,95.2,250751.0,89.6524,89.9356,89.6335,89.8789,250751.0
2022-04-28 14:00:00,95.19,95.27,95.08,95.25,75236.0,89.8695,89.945,89.7656,89.9261,75236.0
2022-04-28 14:05:00,95.26,95.27,94.93,95.08,75576.0,89.9356,89.945,89.624,89.7656,75576.0
2022-04-28 14:10:00,95.08,95.26,95.08,95.23,60107.0,89.7656,89.9356,89.7656,89.9073,60107.0
2022-04-28 14:15:00,95.24,95.27,95.1,95.21,56133.0,89.9167,89.945,89.7845,89.8884,56133.0
2022-04-28 14:20:00,95.2,95.29,95.13,95.28,51751.0,89.8789,89.9639,89.8128,89.9545,51751.0
2022-04-28 14:25:00,95.28,95.48,95.2,95.27,233243.0,89.9545,90.1433,89.8789,89.945,233243.0
2022-04-28 14:30:00,95.26,95.35,95.18,95.34,70902.0,89.9356,90.0206,89.8601,90.0111,70902.0
2022-04-28 14:35:00,95.35,95.81,95.32,95.72,390699.0,90.0206,90.4548,89.9922,90.3699,390699.0
2022-04-28 14:40:00,95.72,95.88,95.57,95.88,182644.0,90.3699,90.5209,90.2283,90.5209,182644.0
2022-04-28 14:45:00,95.88,95.9,95.53,95.62,146426.0,90.5209,90.5398,90.1905,90.2755,146426.0
2022-04-28 14:50:00,95.65,96.02,95.59,95.62,386925.0,90.3038,90.6531,90.2471,90.2755,386925.0
2022-04-28 14:55:00,95.6,95.81,95.57,95.74,94423.0,90.2566,90.4548,90.2283,90.3888,94423.0
2022-04-28 15:00:00,95.73,95.74,95.44,95.53,132872.0,90.3793,90.3888,90.1055,90.1905,132872.0
2022-04-28 15:05:00,95.53,95.9,95.52,95.85,99334.0,90.1905,90.5398,90.1811,90.4926,99334.0
2022-04-28 15:10:00,95.86,95.87,95.65,95.69,89240.0,90.502,90.5115,90.3038,90.3415,89240.0
2022-04-28 15:15:00,95.68,95.77,95.54,95.77,115432.0,90.3321,90.4171,90.1999,90.4171,115432.0
2022-04-28 15:20:00,95.76,96.2,95.76,96.11,404646.0,90.4076,90.823,90.4076,90.7381,404646.0
2022-04-28 15:25:00,96.09,96.14,95.77,95.78,276366.0,90.7192,90.7664,90.4171,90.4265,276366.0
2022-04-28 15:30:00,95.79,95.84,95.45,95.56,184823.0,90.436,90.4832,90.115,90.2188,184823.0
2022-04-28 15:35:00,95.54,95.64,95.36,95.45,191922.0,90.1999,90.2943,90.03,90.115,191922.0
2022-04-28 15:40:00,95.46,95.51,95.27,95.3,283871.0,90.1244,90.1716,89.945,89.9733,283871.0
2022-04-28 15:45:00,95.29,95.39,95.13,95.31,206310.0,89.9639,90.0583,89.8128,89.9828,206310.0
2022-04-28 15:50:00,95.27,95.29,94.92,95.01,352216.0,89.945,89.9639,89.6146,89.6996,352216.0
2022-04-28 15:55:00,94.98,95.25,94.71,95.21,676808.0,89.6712,89.9261,89.4163,89.8884,676808.0
2022-04-29 09:30:00,93.18,94.1,92.77,94.08,511698.0,87.9718,88.8404,87.5848,88.8215,511698.0
2022-04-29 09:35:00,94.09,94.4,93.86,94.22,193625.0,88.831,89.1237,88.6138,88.9537,193625.0
2022-04-29 09:40:00,94.24,94.49,94.16,94.37,195621.0,88.9726,89.2086,88.8971,89.0953,195621.0
2022-04-29 09:45:00,94.37,94.78,94.23,94.7,176010.0,89.0953,89.4824,88.9632,89.4069,176010.0
2022-04-29 09:50:00,94.71,95.0,94.68,94.94,124256.0,89.4163,89.6901,89.388,89.6335,124256.0
2022-04-29 09:55:00,94.96,95.59,94.96,95.47,156483.0,89.6524,90.2471,89.6524,90.1338,156483.0
2022-04-29 10:00:00,95.47,95.52,95.11,95.27,102450.0,90.1338,90.1811,89.794,89.945,102450.0
2022-04-29 10:05:00,95.26,95.27,94.74,94.96,90630.0,89.9356,89.945,89.4446,89.6524,90630.0
2022-04-29 10:10:00,94.96,95.03,94.75,94.98,68853.0,89.6524,89.7184,89.4541,89.6712,68853.0
2022-04-29 10:15:00,94.99,95.16,94.58,94.75,95760.0,89.6807,89.8412,89.2936,89.4541,95760.0
2022-04-29 10:20:00,94.78,95.05,94.72,94.9,84827.0,89.4824,89.7373,89.4258,89.5957,84827.0
2022-04-29 10:25:00,94.88,95.01,94.55,94.65,50012.0,89.5768,89.6996,89.2653,89.3597,50012.0
2022-04-29 10:30:00,94.64,94.85,94.49,94.51,69409.0,89.3502,89.5485,89.2086,89.2275,69409.0
2022-04-29 10:35:00,94.51,94.79,94.42,94.69,66888.0,89.2275,89.4919,89.1425,89.3974,66888.0
2022-04-29 10:40:00,94.69,94.81,94.58,94.72,71297.0,89.3974,89.5107,89.2936,89.4258,71297.0
2022-04-29 10:45:00,94.71,94.77,94.53,94.75,44559.0,89.4163,89.473,89.2464,89.4541,44559.0
2022-04-29 10:50:00,94.74,94.74,94.54,94.7,64870.0,89.4446,89.4446,89.2558,89.4069,64870.0
2022-04-29 10:55:00,94.69,94.93,94.68,94.92,66686.0,89.3974,89.624,89.388,89.6146,66686.0
2022-04-29 11:00:00,94.9,95.05,94.82,95.01,129815.0,89.5957,89.7373,89.5202,89.6996,129815.0
2022-04-29 11:05:00,95.0,95.2,94.87,94.95,68365.0,89.6901,89.8789,89.5674,89.6429,68365.0
2022-04-29 11:10:00,94.95,95.08,94.8,95.01,62675.0,89.6429,89.7656,89.5013,89.6996,62675.0
2022-04-29 11:15:00,95.0,95.0,94.87,94.98,90021.0,89.6901,89.6901,89.5674,89.6712,90021.0
2022-04-29 11:20:00,94.98,95.2,94.81,95.06,87244.0,89.6712,89.8789,89.5107,89.7468,87244.0
2022-04-29 11:25:00,95.06,95.15,94.97,95.12,93877.0,89.7468,89.8317,89.6618,89.8034,93877.0
2022-04-29 11:30:00,95.1,95.42,95.01,95.25,62090.0,89.7845,90.0866,89.6996,89.9261,62090.0
2022-04-29 11:35:00,95.24,95.35,95.2,95.26,47407.0,89.9167,90.0206,89.8789,89.9356,47407.0
2022-04-29 11:40:00,95.25,95.49,95.21,95.34,78116.0,89.9261,90.1527,89.8884,90.0111,78116.0
2022-04-29 11:45:00,95.33,95.5,95.15,95.39,88152.0,90.0017,90.1622,89.8317,90.0583,88152.0
2022-04-29 11:50:00,95.39,95.42,95.18,95.35,66226.0,90.0583,90.0866,89.8601,90.0206,66226.0
2022-04-29 11:55:00,95.35,95.37,95.1,95.1,44740.0,90.0206,90.0394,89.7845,89.7845,44740.0
2022-04-29 12:00:00,95.1,95.1,94.75,94.81,75647.0,89.7845,89.7845,89.4541,89.5107,75647.0
2022-04-29 12:05:00,94.8,94.83,94.52,94.58,87305.0,89.5013,89.5296,89.2369,89.2936,87305.0
2022-04-29 12:10:00,94.58,94.62,94.54,94.59,54462.0,89.2936,89.3314,89.2558,89.303,54462.0
2022-04-29 12:15:00,94.58,94.62,94.49,94.55,46002.0,89.2936,89.3314,89.2086,89.2653,46002.0
2022-04-29 12:20:00,94.56,94.62,94.5,94.6,51732.0,89.2747,89.3314,89.2181,89.3125,51732.0
2022-04-29 12:25:00,94.6,94.64,94.42,94.44,45141.0,89.3125,89.3502,89.1425,89.1614,45141.0
2022-04-29 12:30:00,94.42,94.47,94.32,94.46,53553.0,89.1425,89.1897,89.0481,89.1803,53553.0
2022-04-29 12:35:00,94.48,94.53,94.38,94.48,38204.0,89.1992,89.2464,89.1048,89.1992,38204.0
2022-04-29 12:40:00,94.48,94.5,94.24,94.25,40701.0,89.1992,89.2181,88.9726,88.982,40701.0
2022-04-29 12:45:00,94.25,94.29,94.15,94.26,58864.0,88.982,89.0198,88.8876,88.9915,58864.0
2022-04-29 12:50:00,94.25,94.25,93.85,93.86,93139.0,88.982,88.982,88.6044,88.6138,93139.0
2022-04-29 12:55:00,93.87,94.12,93.87,94.1,73082.0,88.6233,88.8593,88.6233,88.8404,73082.0
2022-04-29 13:00:00,94.09,94.37,94.09,94.29,48340.0,88.831,89.0953,88.831,89.0198,48340.0
2022-04-29 13:05:00,94.28,94.29,94.09,94.09,27580.0,89.0104,89.0198,88.831,88.831,27580.0
2022-04-29 13:10:00,94.09,94.12,94.04,94.12,31110.0,88.831,88.8593,88.7838,88.8593,31110.0
2022-04-29 13:15:00,94.13,94.3,94.13,94.27,30505.0,88.8687,89.0292,88.8687,89.0009,30505.0
2022-04-29 13:20:00,94.26,94.41,94.18,94.4,39456.0,88.9915,89.1331,88.9159,89.1237,39456.0
2022-04-29 13:25:00,94.41,94.51,94.31,94.35,60605.0,89.1331,89.2275,89.0387,89.0764,60605.0
2022-04-29 13:30:00,94.36,94.5,94.35,94.46,37700.0,89.0859,89.2181,89.0764,89.1803,37700.0
2022-04-29 13:35:00,94.44,94.61,94.27,94.27,45245.0,89.1614,89.3219,89.0009,89.0009,45245.0
2022-04-29 13:40:00,94.28,94.35,94.2,94.26,32986.0,89.0104,89.0764,88.9348,88.9915,32986.0
2022-04-29 13:45:00,94.26,94.26,94.07,94.11,29892.0,88.9915,88.9915,88.8121,88.8499,29892.0
2022-04-29 13:50:00,94.14,94.21,94.11,94.19,28704.0,88.8782,88.9443,88.8499,88.9254,28704.0
2022-04-29 13:55:00,94.18,94.18,94.11,94.13,25920.0,88.9159,88.9159,88.8499,88.8687,25920.0
2022-04-29 14:00:00,94.14,94.15,93.93,93.98,63298.0,88.8782,88.8876,88.6799,88.7271,63298.0
2022-04-29 14:05:00,93.98,94.0,93.86,93.89,41053.0,88.7271,88.746,88.6138,88.6422,41053.0
2022-04-29 14:10:00,93.87,93.95,93.79,93.94,25381.0,88.6233,88.6988,88.5477,88.6894,25381.0
2022-04-29 14:15:00,93.96,94.1,93.92,93.98,39504.0,88.7082,88.8404,88.6705,88.7271,39504.0
2022-04-29 14:20:00,93.98,93.99,93.84,93.87,47849.0,88.7271,88.7366,88.595,88.6233,47849.0
2022-04-29 14:25:00,93.86,93.99,93.85,93.94,34581.0,88.6138,88.7366,88.6044,88.6894,34581.0
2022-04-29 14:30:00,93.91,94.04,93.89,93.96,45427.0,88.661,88.7838,88.6422,88.7082,45427.0
2022-04-29 14:35:00,93.95,94.02,93.84,93.86,58174.0,88.6988,88.7649,88.595,88.6138,58174.0
2022-04-29 14:40:00,93.86,93.89,93.82,93.88,44876.0,88.6138,88.6422,88.5761,88.6327,44876.0
2022-04-29 14:45:00,93.87,93.87,93.68,93.73,55075.0,88.6233,88.6233,88.4439,88.4911,55075.0
2022-04-29 14:50:00,93.71,93.79,93.61,93.64,61379.0,88.4722,88.5477,88.3778,88.4061,61379.0
2022-04-29 14:55:00,93.64,93.84,93.6,93.79,51568.0,88.4061,88.595,88.3684,88.5477,51568.0
2022-04-29 15:00:00,93.77,93.81,93.65,93.75,66036.0,88.5289,88.5666,88.4156,88.51,66036.0
2022-04-29 15:05:00,93.73,93.74,93.55,93.57,95928.0,88.4911,88.5005,88.3212,88.34,95928.0
2022-04-29 15:10:00,93.58,93.7,93.54,93.59,88146.0,88.3495,88.4628,88.3117,88.3589,88146.0
2022-04-29 15:15:00,93.57,93.85,93.57,93.85,126832.0,88.34,88.6044,88.34,88.6044,126832.0
2022-04-29 15:20:00,93.85,93.85,93.66,93.71,105450.0,88.6044,88.6044,88.425,88.4722,105450.0
2022-04-29 15:25:00,93.73,93.82,93.62,93.64,88910.0,88.4911,88.5761,88.3872,88.4061,88910.0
2022-04-29 15:30:00,93.63,93.75,93.52,93.54,183222.0,88.3967,88.51,88.2928,88.3117,183222.0
2022-04-29 15:35:00,93.55,93.57,93.37,93.44,140798.0,88.3212,88.34,88.1512,88.2173,140798.0
2022-04-29 15:40:00,93.44,93.55,93.28,93.31,141425.0,88.2173,88.3212,88.0663,88.0946,141425.0
2022-04-29 15:45:00,93.31,93.37,93.2,93.32,185498.0,88.0946,88.1512,87.9907,88.104,185498.0
2022-04-29 15:50:00,93.31,93.35,93.15,93.29,328913.0,88.0946,88.1323,87.9435,88.0757,328913.0
2022-04-29 15:55:00,93.28,93.28,92.97,93.02,579824.0,88.0663,88.0663,87.7736,87.8208,579824.0
2022-05-02 09:30:00,92.5,93.1,92.5,92.85,187116.0,87.3298,87.8963,87.3298,87.6603,187116.0
2022-05-02 09:35:00,92.83,93.15,92.39,93.14,75848.0,87.6414,87.9435,87.226,87.9341,75848.0
2022-05-02 09:40:00,93.11,94.1,92.94,94.02,111454.0,87.9058,88.8404,87.7453,88.7649,111454.0
2022-05-02 09:45:00,93.94,94.08,93.55,93.59,87627.0,88.6894,88.8215,88.3212,88.3589,87627.0
2022-05-02 09:50:00,93.64,93.88,93.4,93.86,53207.0,88.4061,88.6327,88.1795,88.6138,53207.0
2022-05-02 09:55:00,93.86,94.28,93.69,93.71,87103.0,88.6138,89.0104,88.4533,88.4722,87103.0
2022-05-02 10:00:00,93.7,93.85,93.47,93.67,55859.0,88.4628,88.6044,88.2456,88.4345,55859.0
2022-05-02 10:05:00,93.6,93.62,93.08,93.15,60878.0,88.3684,88.3872,87.8774,87.9435,60878.0
2022-05-02 10:10:00,93.1,93.4,92.89,92.93,54786.0,87.8963,88.1795,87.6981,87.7358,54786.0
2022-05-02 10:15:00,92.92,93.21,92.86,93.11,51021.0,87.7264,88.0002,87.6697,87.9058,51021.0
2022-05-02 10:20:00,93.09,93.26,92.95,93.12,103071.0,87.8869,88.0474,87.7547,87.9152,103071.0
2022-05-02 10:25:00,93.12,93.47,93.02,93.37,182219.0,87.9152,88.2456,87.8208,88.1512,182219.0
2022-05-02 10:30:00,93.4,93.65,93.36,93.58,219440.0,88.1795,88.4156,88.1418,88.3495,219440.0
2022-05-02 10:35:00,93.57,93.63,93.36,93.53,60925.0,88.34,88.3967,88.1418,88.3023,60925.0
2022-05-02 10:40:00,93.53,93.67,93.38,93.45,54494.0,88.3023,88.4345,88.1607,88.2268,54494.0
2022-05-02 10:45:00,93.45,93.45,92.95,93.05,52926.0,88.2268,88.2268,87.7547,87.8491,52926.0
2022-05-02 10:50:00,93.07,93.09,92.82,92.87,27985.0,87.868,87.8869,87.632,87.6792,27985.0
2022-05-02 10:55:00,92.83,93.01,92.7,92.77,81916.0,87.6414,87.8113,87.5187,87.5848,81916.0
2022-05-02 11:00:00,92.76,92.79,92.59,92.61,30924.0,87.5753,87.6036,87.4148,87.4337,30924.0
2022-05-02 11:05:00,92.6,92.85,92.6,92.74,36950.0,87.4243,87.6603,87.4243,87.5564,36950.0
2022-05-02 11:10:00,92.78,93.09,92.74,93.01,19071.0,87.5942,87.8869,87.5564,87.8113,19071.0
2022-05-02 11:15:00,92.98,93.01,92.5,92.59,29137.0,87.783,87.8113,87.3298,87.4148,29137.0
2022-05-02 11:20:00,92.54,92.7,92.5,92.66,26892.0,87.3676,87.5187,87.3298,87.4809,26892.0
2022-05-02 11:25:00,92.66,92.8,92.44,92.63,68035.0,87.4809,87.6131,87.2732,87.4526,68035.0
2022-05-02 11:30:00,92.64,92.83,92.49,92.68,44000.0,87.462,87.6414,87.3204,87.4998,44000.0
2022-05-02 11:35:00,92.7,92.82,92.44,92.48,41147.0,87.5187,87.632,87.2732,87.311,41147.0
2022-05-02 11:40:00,92.46,92.73,92.42,92.59,37784.0,87.2921,87.547,87.2543,87.4148,37784.0
2022-05-02 11:45:00,92.6,92.73,92.53,92.58,19395.0,87.4243,87.547,87.3582,87.4054,19395.0
2022-05-02 11:50:00,92.55,92.78,92.55,92.73,19010.0,87.3771,87.5942,87.3771,87.547,19010.0
2022-05-02 11:55:00,92.72,92.91,92.67,92.82,20750.0,87.5376,87.7169,87.4903,87.632,20750.0
2022-05-02 12:00:00,92.83,92.94,92.45,92.54,19891.0,87.6414,87.7453,87.2826,87.3676,19891.0
2022-05-02 12:05:00,92.52,92.68,92.5,92.68,20844.0,87.3487,87.4998,87.3298,87.4998,20844.0
2022-05-02 12:10:00,92.68,92.87,92.65,92.82,14084.0,87.4998,87.6792,87.4715,87.632,14084.0
2022-05-02 12:15:00,92.8,93.05,92.71,93.05,31344.0,87.6131,87.8491,87.5281,87.8491,31344.0
2022-05-02 12:20:00,93.03,93.25,93.03,93.05,31400.0,87.8302,88.0379,87.8302,87.8491,31400.0
2022-05-02 12:25:00,93.06,93.07,92.85,92.96,21146.0,87.8585,87.868,87.6603,87.7641,21146.0
2022-05-02 12:30:00,92.97,93.04,92.85,93.03,17451.0,87.7736,87.8397,87.6603,87.8302,17451.0
2022-05-02 12:35:00,93.04,93.12,92.74,92.74,25546.0,87.8397,87.9152,87.5564,87.5564,25546.0
2022-05-02 12:40:00,92.76,92.85,92.6,92.71,14749.0,87.5753,87.6603,87.4243,87.5281,14749.0
2022-05-02 12:45:00,92.67,92.7,92.58,92.58,12237.0,87.4903,87.5187,87.4054,87.4054,12237.0
2022-05-02 12:50:00,92.55,92.59,92.33,92.33,39095.0,87.3771,87.4148,87.1694,87.1694,39095.0
2022-05-02 12:55:00,92.33,92.45,92.11,92.17,53039.0,87.1694,87.2826,86.9616,87.0183,53039.0
2022-05-02 13:00:00,92.16,92.19,91.91,91.95,67158.0,87.0089,87.0372,86.7728,86.8106,67158.0
2022-05-02 13:05:00,91.96,92.23,91.93,92.11,77272.0,86.82,87.0749,86.7917,86.9616,77272.0
2022-05-02 13:10:00,92.09,92.27,92.03,92.14,24103.0,86.9428,87.1127,86.8861,86.99,24103.0
2022-05-02 13:15:00,92.11,92.18,92.01,92.05,47285.0,86.9616,87.0277,86.8672,86.905,47285.0
2022-05-02 13:20:00,92.04,92.04,91.91,91.95,30166.0,86.8956,86.8956,86.7728,86.8106,30166.0
2022-05-02 13:25:00,91.94,92.08,91.88,91.94,26570.0,86.8012,86.9333,86.7445,86.8012,26570.0
2022-05-02 13:30:00,91.93,92.09,91.83,91.86,46600.0,86.7917,86.9428,86.6973,86.7256,46600.0
2022-05-02 13:35:00,91.83,91.95,91.73,91.76,56321.0,86.6973,86.8106,86.6029,86.6312,56321.0
2022-05-02 13:40:00,91.75,91.79,91.59,91.61,56649.0,86.6218,86.6595,86.4707,86.4896,56649.0
2022-05-02 13:45:00,91.62,91.64,91.45,91.47,37093.0,86.499,86.5179,86.3385,86.3574,37093.0
2022-05-02 13:50:00,91.44,91.66,91.44,91.65,24614.0,86.3291,86.5368,86.3291,86.5274,24614.0
2022-05-02 13:55:00,91.64,91.8,91.64,91.78,34386.0,86.5179,86.669,86.5179,86.6501,34386.0
2022-05-02 14:00:00,91.78,92.02,91.69,92.02,61152.0,86.6501,86.8767,86.5651,86.8767,61152.0
2022-05-02 14:05:00,92.01,92.1,91.84,91.9,43694.0,86.8672,86.9522,86.7067,86.7634,43694.0
2022-05-02 14:10:00,91.89,91.93,91.58,91.58,51420.0,86.7539,86.7917,86.4613,86.4613,51420.0
2022-05-02 14:15:00,91.57,91.59,91.34,91.36,72770.0,86.4518,86.4707,86.2347,86.2536,72770.0
2022-05-02 14:20:00,91.36,91.46,91.25,91.4,101277.0,86.2536,86.348,86.1497,86.2913,101277.0
2022-05-02 14:25:00,91.37,91.46,91.24,91.45,55095.0,86.263,86.348,86.1403,86.3385,55095.0
2022-05-02 14:30:00,91.41,91.73,91.38,91.68,78064.0,86.3008,86.6029,86.2725,86.5557,78064.0
2022-05-02 14:35:00,91.68,91.85,91.58,91.72,59629.0,86.5557,86.7162,86.4613,86.5934,59629.0
2022-05-02 14:40:00,91.72,91.74,91.48,91.6,55471.0,86.5934,86.6123,86.3669,86.4802,55471.0
2022-05-02 14:45:00,91.6,91.96,91.6,91.92,60960.0,86.4802,86.82,86.4802,86.7823,60960.0
2022-05-02 14:50:00,91.91,92.19,91.79,92.1,66164.0,86.7728,87.0372,86.6595,86.9522,66164.0
2022-05-02 14:55:00,92.09,92.12,91.74,91.83,47613.0,86.9428,86.9711,86.6123,86.6973,47613.0
2022-05-02 15:00:00,91.82,92.11,91.82,92.0,48932.0,86.6879,86.9616,86.6879,86.8578,48932.0
2022-05-02 15:05:00,92.03,92.29,91.88,92.21,69174.0,86.8861,87.1316,86.7445,87.0561,69174.0
2022-05-02 15:10:00,92.23,92.6,92.23,92.59,72400.0,87.0749,87.4243,87.0749,87.4148,72400.0
2022-05-02 15:15:00,92.59,92.79,92.58,92.76,80125.0,87.4148,87.6036,87.4054,87.5753,80125.0
2022-05-02 15:20:00,92.78,93.0,92.77,92.97,65658.0,87.5942,87.8019,87.5848,87.7736,65658.0
2022-05-02 15:25:00,92.97,92.98,92.77,92.86,48246.0,87.7736,87.783,87.5848,87.6697,48246.0
2022-05-02 15:30:00,92.86,93.23,92.86,93.23,71914.0,87.6697,88.019,87.6697,88.019,71914.0
2022-05-02 15:35:00,93.24,93.33,93.12,93.29,114545.0,88.0285,88.1135,87.9152,88.0757,114545.0
2022-05-02 15:40:00,93.3,93.37,93.13,93.15,149164.0,88.0851,88.1512,87.9246,87.9435,149164.0
2022-05-02 15:45:00,93.13,93.32,93.05,93.28,158648.0,87.9246,88.104,87.8491,88.0663,158648.0
2022-05-02 15:50:00,93.27,93.58,93.26,93.48,238674.0,88.0568,88.3495,88.0474,88.2551,238674.0
2022-05-02 15:55:00,93.48,93.79,93.32,93.74,706326.0,88.2551,88.5477,88.104,88.5005,706326.0
2022-05-03 09:30:00,92.78,93.23,92.63,92.96,315171.0,87.5942,88.019,87.4526,87.7641,315171.0
2022-05-03 09:35:00,92.91,92.95,92.51,92.69,166354.0,87.7169,87.7547,87.3393,87.5092,166354.0
2022-05-03 09:40:00,92.69,93.16,92.68,92.95,121336.0,87.5092,87.953,87.4998,87.7547,121336.0
2022-05-03 09:45:00,92.93,93.05,92.76,92.98,77379.0,87.7358,87.8491,87.5753,87.783,77379.0
2022-05-03 09:50:00,92.98,93.23,92.89,93.16,165579.0,87.783,88.019,87.6981,87.953,165579.0
2022-05-03 09:55:00,93.17,93.56,93.04,93.5,92825.0,87.9624,88.3306,87.8397,88.274,92825.0
2022-05-03 10:00:00,93.53,93.83,93.53,93.8,113687.0,88.3023,88.5855,88.3023,88.5572,113687.0
2022-05-03 10:05:00,93.81,93.86,93.51,93.68,123024.0,88.5666,88.6138,88.2834,88.4439,123024.0
2022-05-03 10:10:00,93.7,93.72,93.4,93.51,89012.0,88.4628,88.4817,88.1795,88.2834,89012.0
2022-05-03 10:15:00,93.52,93.53,93.21,93.34,62490.0,88.2928,88.3023,88.0002,88.1229,62490.0
2022-05-03 10:20:00,93.32,93.36,93.12,93.21,121006.0,88.104,88.1418,87.9152,88.0002,121006.0
2022-05-03 10:25:00,93.22,93.65,93.17,93.62,89122.0,88.0096,88.4156,87.9624,88.3872,89122.0
2022-05-03 10:30:00,93.64,93.86,93.38,93.72,76734.0,88.4061,88.6138,88.1607,88.4817,76734.0
2022-05-03 10:35:00,93.73,93.75,93.35,93.35,55794.0,88.4911,88.51,88.1323,88.1323,55794.0
2022-05-03 10:40:00,93.35,93.35,92.96,93.0,67288.0,88.1323,88.1323,87.7641,87.8019,67288.0
2022-05-03 10:45:00,93.0,93.25,92.96,93.24,89149.0,87.8019,88.0379,87.7641,88.0285,89149.0
2022-05-03 10:50:00,93.23,93.37,93.18,93.25,66450.0,88.019,88.1512,87.9718,88.0379,66450.0
2022-05-03 10:55:00,93.26,93.28,93.09,93.19,39402.0,88.0474,88.0663,87.8869,87.9813,39402.0
2022-05-03 11:00:00,93.2,93.35,93.13,93.33,40908.0,87.9907,88.1323,87.9246,88.1135,40908.0
2022-05-03 11:05:00,93.35,93.66,93.27,93.6,102476.0,88.1323,88.425,88.0568,88.3684,102476.0
2022-05-03 11:10:00,93.61,93.61,93.24,93.3,39147.0,88.3778,88.3778,88.0285,88.0851,39147.0
2022-05-03 11:15:00,93.31,93.41,93.18,93.27,67157.0,88.0946,88.189,87.9718,88.0568,67157.0
2022-05-03 11:20:00,93.28,93.58,93.27,93.57,52188.0,88.0663,88.3495,88.0568,88.34,52188.0
2022-05-03 11:25:00,93.57,93.62,93.37,93.42,46971.0,88.34,88.3872,88.1512,88.1984,46971.0
2022-05-03 11:30:00,93.43,93.58,93.42,93.47,47441.0,88.2079,88.3495,88.1984,88.2456,47441.0
2022-05-03 11:35:00,93.46,93.46,93.31,93.4,39027.0,88.2362,88.2362,88.0946,88.1795,39027.0
2022-05-03 11:40:00,93.41,93.57,93.41,93.47,50267.0,88.189,88.34,88.189,88.2456,50267.0
2022-05-03 11:45:00,93.46,93.52,93.35,93.47,39203.0,88.2362,88.2928,88.1323,88.2456,39203.0
2022-05-03 11:50:00,93.48,93.52,93.4,93.49,38008.0,88.2551,88.2928,88.1795,88.2645,38008.0
2022-05-03 11:55:00,93.47,93.52,93.42,93.49,27503.0,88.2456,88.2928,88.1984,88.2645,27503.0
2022-05-03 12:00:00,93.48,93.64,93.44,93.5,35979.0,88.2551,88.4061,88.2173,88.274,35979.0
2022-05-03 12:05:00,93.49,93.49,93.05,93.14,73472.0,88.2645,88.2645,87.8491,87.9341,73472.0
2022-05-03 12:10:00,93.14,93.31,93.12,93.26,34945.0,87.9341,88.0946,87.9152,88.0474,34945.0
2022-05-03 12:15:00,93.26,93.39,93.21,93.37,23819.0,88.0474,88.1701,88.0002,88.1512,23819.0
2022-05-03 12:20:00,93.37,93.49,93.36,93.46,27058.0,88.1512,88.2645,88.1418,88.2362,27058.0
2022-05-03 12:25:00,93.48,93.52,93.28,93.28,52657.0,88.2551,88.2928,88.0663,88.0663,52657.0
2022-05-03 12:30:00,93.29,93.4,93.19,93.3,48536.0,88.0757,88.1795,87.9813,88.0851,48536.0
2022-05-03 12:35:00,93.33,93.44,93.25,93.36,29893.0,88.1135,88.2173,88.0379,88.1418,29893.0
2022-05-03 12:40:00,93.32,93.54,93.31,93.46,28504.0,88.104,88.3117,88.0946,88.2362,28504.0
2022-05-03 12:45:00,93.45,93.66,93.38,93.54,34136.0,88.2268,88.425,88.1607,88.3117,34136.0
2022-05-03 12:50:00,93.52,93.58,93.45,93.48,21464.0,88.2928,88.3495,88.2268,88.2551,21464.0
2022-05-03 12:55:00,93.46,93.48,93.34,93.44,59253.0,88.2362,88.2551,88.1229,88.2173,59253.0
2022-05-03 13:00:00,93.44,93.67,93.39,93.44,28321.0,88.2173,88.4345,88.1701,88.2173,28321.0
2022-05-03 13:05:00,93.43,93.52,93.34,93.46,42551.0,88.2079,88.2928,88.1229,88.2362,42551.0
2022-05-03 13:10:00,93.48,93.75,93.48,93.71,39120.0,88.2551,88.51,88.2551,88.4722,39120.0
2022-05-03 13:15:00,93.71,93.86,93.7,93.81,35277.0,88.4722,88.6138,88.4628,88.5666,35277.0
2022-05-03 13:20:00,93.82,93.98,93.75,93.86,78924.0,88.5761,88.7271,88.51,88.6138,78924.0
2022-05-03 13:25:00,93.84,93.89,93.76,93.86,52530.0,88.595,88.6422,88.5194,88.6138,52530.0
2022-05-03 13:30:00,93.87,93.98,93.85,93.94,56733.0,88.6233,88.7271,88.6044,88.6894,56733.0
2022-05-03 13:35:00,93.93,94.04,93.91,93.98,37832.0,88.6799,88.7838,88.661,88.7271,37832.0
2022-05-03 13:40:00,93.99,94.01,93.86,93.98,57384.0,88.7366,88.7555,88.6138,88.7271,57384.0
2022-05-03 13:45:00,94.0,94.05,93.95,94.02,47266.0,88.746,88.7932,88.6988,88.7649,47266.0
2022-05-03 13:50:00,94.0,94.0,93.85,93.9,22308.0,88.746,88.746,88.6044,88.6516,22308.0
2022-05-03 13:55:00,93.89,93.91,93.78,93.84,31656.0,88.6422,88.661,88.5383,88.595,31656.0
2022-05-03 14:00:00,93.83,93.85,93.68,93.75,43044.0,88.5855,88.6044,88.4439,88.51,43044.0
2022-05-03 14:05:00,93.74,93.74,93.52,93.53,32408.0,88.5005,88.5005,88.2928,88.3023,32408.0
2022-05-03 14:10:00,93.52,93.53,93.38,93.5,81437.0,88.2928,88.3023,88.1607,88.274,81437.0
2022-05-03 14:15:00,93.48,93.49,93.27,93.3,63759.0,88.2551,88.2645,88.0568,88.0851,63759.0
2022-05-03 14:20:00,93.3,93.31,93.14,93.26,48143.0,88.0851,88.0946,87.9341,88.0474,48143.0
2022-05-03 14:25:00,93.26,93.31,93.19,93.2,42142.0,88.0474,88.0946,87.9813,87.9907,42142.0
2022-05-03 14:30:00,93.22,93.38,93.22,93.38,56825.0,88.0096,88.1607,88.0096,88.1607,56825.0
2022-05-03 14:35:00,93.38,93.58,93.28,93.31,38322.0,88.1607,88.3495,88.0663,88.0946,38322.0
2022-05-03 14:40:00,93.32,93.41,93.01,93.35,73088.0,88.104,88.189,87.8113,88.1323,73088.0
2022-05-03 14:45:00,93.36,93.45,93.1,93.28,36718.0,88.1418,88.2268,87.8963,88.0663,36718.0
2022-05-03 14:50:00,93.26,93.53,93.22,93.37,33206.0,88.0474,88.3023,88.0096,88.1512,33206.0
2022-05-03 14:55:00,93.37,93.6,93.35,93.58,41188.0,88.1512,88.3684,88.1323,88.3495,41188.0
2022-05-03 15:00:00,93.6,93.65,93.49,93.57,39765.0,88.3684,88.4156,88.2645,88.34,39765.0
2022-05-03 15:05:00,93.58,93.79,93.52,93.71,59186.0,88.3495,88.5477,88.2928,88.4722,59186.0
2022-05-03 15:10:00,93.7,93.79,93.66,93.71,37658.0,88.4628,88.5477,88.425,88.4722,37658.0
2022-05-03 15:15:00,93.72,93.75,93.5,93.54,60544.0,88.4817,88.51,88.274,88.3117,60544.0
2022-05-03 15:20:00,93.54,93.72,93.38,93.55,49140.0,88.3117,88.4817,88.1607,88.3212,49140.0
2022-05-03 15:25:00,93.54,93.58,93.45,93.52,40920.0,88.3117,88.3495,88.2268,88.2928,40920.0
2022-05-03 15:30:00,93.51,93.65,93.39,93.63,51884.0,88.2834,88.4156,88.1701,88.3967,51884.0
2022-05-03 15:35:00,93.63,93.65,93.33,93.37,73646.0,88.3967,88.4156,88.1135,88.1512,73646.0
2022-05-03 15:40:00,93.38,93.38,93.14,93.24,97390.0,88.1607,88.1607,87.9341,88.0285,97390.0
2022-05-03 15:45:00,93.24,93.44,93.13,93.33,131327.0,88.0285,88.2173,87.9246,88.1135,131327.0
2022-05-03 15:50:00,93.32,93.66,93.15,93.56,218931.0,88.104,88.425,87.9435,88.3306,218931.0
2022-05-03 15:55:00,93.58,93.71,93.48,93.58,626075.0,88.3495,88.4722,88.2551,88.3495,626075.0
2022-05-04 09:30:00,93.91,94.01,93.44,93.63,281469.0,88.661,88.7555,88.2173,88.3967,281469.0
2022-05-04 09:35:00,93.58,93.93,93.44,93.79,83574.0,88.3495,88.6799,88.2173,88.5477,83574.0
2022-05-04 09:40:00,93.77,94.01,93.72,93.98,86145.0,88.5289,88.7555,88.4817,88.7271,86145.0
2022-05-04 09:45:00,94.0,94.2,93.8,93.98,136038.0,88.746,88.9348,88.5572,88.7271,136038.0
2022-05-04 09:50:00,93.97,94.09,93.78,93.8,68242.0,88.7177,88.831,88.5383,88.5572,68242.0
2022-05-04 09:55:00,93.79,93.9,93.49,93.51,82440.0,88.5477,88.6516,88.2645,88.2834,82440.0
2022-05-04 10:00:00,93.46,93.58,93.23,93.24,83780.0,88.2362,88.3495,88.019,88.0285,83780.0
2022-05-04 10:05:00,93.22,93.3,93.08,93.16,88926.0,88.0096,88.0851,87.8774,87.953,88926.0
2022-05-04 10:10:00,93.17,93.35,93.0,93.02,95747.0,87.9624,88.1323,87.8019,87.8208,95747.0
2022-05-04 10:15:00,93.02,93.02,92.8,92.83,52296.0,87.8208,87.8208,87.6131,87.6414,52296.0
2022-05-04 10:20:00,92.83,93.0,92.79,92.92,57118.0,87.6414,87.8019,87.6036,87.7264,57118.0
2022-05-04 10:25:00,92.91,92.96,92.79,92.89,46845.0,87.7169,87.7641,87.6036,87.6981,46845.0
2022-05-04 10:30:00,92.88,92.92,92.66,92.71,47632.0,87.6886,87.7264,87.4809,87.5281,47632.0
2022-05-04 10:35:00,92.72,92.95,92.65,92.72,67091.0,87.5376,87.7547,87.4715,87.5376,67091.0
2022-05-04 10:40:00,92.73,92.8,92.64,92.7,51677.0,87.547,87.6131,87.462,87.5187,51677.0
2022-05-04 10:45:00,92.72,92.82,92.64,92.65,40540.0,87.5376,87.632,87.462,87.4715,40540.0
2022-05-04 10:50:00,92.66,92.7,92.55,92.6,50964.0,87.4809,87.5187,87.3771,87.4243,50964.0
2022-05-04 10:55:00,92.61,92.62,92.37,92.44,68005.0,87.4337,87.4431,87.2071,87.2732,68005.0
2022-05-04 11:00:00,92.42,92.46,92.24,92.26,69450.0,87.2543,87.2921,87.0844,87.1033,69450.0
2022-05-04 11:05:00,92.25,92.31,92.22,92.28,22086.0,87.0938,87.1505,87.0655,87.1221,22086.0
2022-05-04 11:10:00,92.26,92.29,92.09,92.14,59522.0,87.1033,87.1316,86.9428,86.99,59522.0
2022-05-04 11:15:00,92.13,92.28,92.1,92.23,38458.0,86.9805,87.1221,86.9522,87.0749,38458.0
2022-05-04 11:20:00,92.24,92.35,92.22,92.29,49216.0,87.0844,87.1882,87.0655,87.1316,49216.0
2022-05-04 11:25:00,92.29,92.39,92.09,92.19,32717.0,87.1316,87.226,86.9428,87.0372,32717.0
2022-05-04 11:30:00,92.18,92.23,92.02,92.06,53190.0,87.0277,87.0749,86.8767,86.9144,53190.0
2022-05-04 11:35:00,92.07,92.14,92.02,92.09,34544.0,86.9239,86.99,86.8767,86.9428,34544.0
2022-05-04 11:40:00,92.08,92.2,91.95,91.97,60395.0,86.9333,87.0466,86.8106,86.8295,60395.0
2022-05-04 11:45:00,91.96,92.09,91.91,92.09,53969.0,86.82,86.9428,86.7728,86.9428,53969.0
2022-05-04 11:50:00,92.07,92.19,92.0,92.19,25884.0,86.9239,87.0372,86.8578,87.0372,25884.0
2022-05-04 11:55:00,92.19,92.25,92.12,92.2,31831.0,87.0372,87.0938,86.9711,87.0466,31831.0
2022-05-04 12:00:00,92.21,92.25,92.16,92.18,26965.0,87.0561,87.0938,87.0089,87.0277,26965.0
2022-05-04 12:05:00,92.16,92.33,92.16,92.29,21322.0,87.0089,87.1694,87.0089,87.1316,21322.0
2022-05-04 12:10:00,92.29,92.29,92.11,92.16,39585.0,87.1316,87.1316,86.9616,87.0089,39585.0
2022-05-04 12:15:00,92.16,92.49,92.16,92.44,32823.0,87.0089,87.3204,87.0089,87.2732,32823.0
2022-05-04 12:20:00,92.44,92.95,92.44,92.82,101518.0,87.2732,87.7547,87.2732,87.632,101518.0
2022-05-04 12:25:00,92.82,93.1,92.78,93.02,41401.0,87.632,87.8963,87.5942,87.8208,41401.0
2022-05-04 12:30:00,93.01,93.05,92.82,92.85,25443.0,87.8113,87.8491,87.632,87.6603,25443.0
2022-05-04 12:35:00,92.86,93.07,92.83,93.07,44217.0,87.6697,87.868,87.6414,87.868,44217.0
2022-05-04 12:40:00,93.08,93.11,92.92,93.11,26181.0,87.8774,87.9058,87.7264,87.9058,26181.0
2022-05-04 12:45:00,93.09,93.09,92.89,93.0,41986.0,87.8869,87.8869,87.6981,87.8019,41986.0
2022-05-04 12:50:00,92.99,93.24,92.96,93.24,25247.0,87.7925,88.0285,87.7641,88.0285,25247.0
2022-05-04 12:55:00,93.25,93.3,93.12,93.24,24327.0,88.0379,88.0851,87.9152,88.0285,24327.0
2022-05-04 13:00:00,93.25,93.41,93.24,93.31,30675.0,88.0379,88.189,88.0285,88.0946,30675.0
2022-05-04 13:05:00,93.3,93.3,93.17,93.2,60665.0,88.0851,88.0851,87.9624,87.9907,60665.0
2022-05-04 13:10:00,93.19,93.27,93.05,93.25,23553.0,87.9813,88.0568,87.8491,88.0379,23553.0
2022-05-04 13:15:00,93.25,93.29,93.14,93.19,25067.0,88.0379,88.0757,87.9341,87.9813,25067.0
2022-05-04 13:20:00,93.22,93.34,93.17,93.25,22172.0,88.0096,88.1229,87.9624,88.0379,22172.0
2022-05-04 13:25:00,93.25,93.3,93.23,93.25,25975.0,88.0379,88.0851,88.019,88.0379,25975.0
2022-05-04 13:30:00,93.25,93.37,93.19,93.31,30986.0,88.0379,88.1512,87.9813,88.0946,30986.0
2022-05-04 13:35:00,93.32,93.38,93.17,93.22,26187.0,88.104,88.1607,87.9624,88.0096,26187.0
2022-05-04 13:40:00,93.2,93.23,93.11,93.17,13094.0,87.9907,88.019,87.9058,87.9624,13094.0
2022-05-04 13:45:00,93.19,93.2,93.05,93.09,14393.0,87.9813,87.9907,87.8491,87.8869,14393.0
2022-05-04 13:50:00,93.09,93.23,93.07,93.23,36405.0,87.8869,88.019,87.868,88.019,36405.0
2022-05-04 13:55:00,93.21,93.56,93.21,93.39,39714.0,88.0002,88.3306,88.0002,88.1701,39714.0
2022-05-04 14:00:00,93.46,93.89,93.23,93.71,96362.0,88.2362,88.6422,88.019,88.4722,96362.0
2022-05-04 14:05:00,93.77,94.08,93.12,93.47,86472.0,88.5289,88.8215,87.9152,88.2456,86472.0
2022-05-04 14:10:00,93.5,93.65,93.32,93.39,49870.0,88.274,88.4156,88.104,88.1701,49870.0
2022-05-04 14:15:00,93.45,93.45,93.06,93.13,23898.0,88.2268,88.2268,87.8585,87.9246,23898.0
2022-05-04 14:20:00,93.13,93.26,92.8,93.13,56323.0,87.9246,88.0474,87.6131,87.9246,56323.0
2022-05-04 14:25:00,93.18,93.66,93.08,93.59,42286.0,87.9718,88.425,87.8774,88.3589,42286.0
2022-05-04 14:30:00,93.6,93.69,92.57,92.65,87065.0,88.3684,88.4533,87.3959,87.4715,87065.0
2022-05-04 14:35:00,92.63,93.06,92.5,92.86,79229.0,87.4526,87.8585,87.3298,87.6697,79229.0
2022-05-04 14:40:00,92.86,93.7,92.76,93.57,84334.0,87.6697,88.4628,87.5753,88.34,84334.0
2022-05-04 14:45:00,93.59,94.4,93.59,94.19,103790.0,88.3589,89.1237,88.3589,88.9254,103790.0
2022-05-04 14:50:00,94.14,94.65,94.1,94.62,72445.0,88.8782,89.3597,88.8404,89.3314,72445.0
2022-05-04 14:55:00,94.66,94.96,94.47,94.89,165327.0,89.3691,89.6524,89.1897,89.5863,165327.0
2022-05-04 15:00:00,94.89,95.07,94.82,95.06,102515.0,89.5863,89.7562,89.5202,89.7468,102515.0
2022-05-04 15:05:00,95.05,95.25,94.94,95.11,76118.0,89.7373,89.9261,89.6335,89.794,76118.0
2022-05-04 15:10:00,95.12,95.44,95.12,95.42,106198.0,89.8034,90.1055,89.8034,90.0866,106198.0
2022-05-04 15:15:00,95.42,95.61,95.19,95.28,118103.0,90.0866,90.266,89.8695,89.9545,118103.0
2022-05-04 15:20:00,95.27,95.53,95.25,95.34,90478.0,89.945,90.1905,89.9261,90.0111,90478.0
2022-05-04 15:25:00,95.35,95.68,95.3,95.62,123429.0,90.0206,90.3321,89.9733,90.2755,123429.0
2022-05-04 15:30:00,95.63,95.93,95.59,95.9,137071.0,90.2849,90.5681,90.2471,90.5398,137071.0
2022-05-04 15:35:00,95.9,95.95,95.55,95.89,227635.0,90.5398,90.587,90.2094,90.5304,227635.0
2022-05-04 15:40:00,95.9,96.05,95.77,95.88,178507.0,90.5398,90.6814,90.4171,90.5209,178507.0
2022-05-04 15:45:00,95.86,95.99,95.69,95.98,201529.0,90.502,90.6248,90.3415,90.6153,201529.0
2022-05-04 15:50:00,95.97,96.07,95.85,95.92,482595.0,90.6059,90.7003,90.4926,90.5587,482595.0
2022-05-04 15:55:00,95.92,96.0,95.8,95.97,651709.0,90.5587,90.6342,90.4454,90.6059,651709.0
2022-05-05 09:30:00,94.04,94.38,93.66,93.99,346880.0,88.7838,89.1048,88.425,88.7366,346880.0
2022-05-05 09:35:00,94.02,94.04,93.66,93.81,173445.0,88.7649,88.7838,88.425,88.5666,173445.0
2022-05-05 09:40:00,93.79,94.0,93.65,93.69,115057.0,88.5477,88.746,88.4156,88.4533,115057.0
2022-05-05 09:45:00,93.71,94.14,93.69,94.0,125003.0,88.4722,88.8782,88.4533,88.746,125003.0
2022-05-05 09:50:00,93.99,94.14,93.71,93.78,76170.0,88.7366,88.8782,88.4722,88.5383,76170.0
2022-05-05 09:55:00,93.78,93.84,93.69,93.73,79068.0,88.5383,88.595,88.4533,88.4911,79068.0
2022-05-05 10:00:00,93.72,93.76,93.54,93.55,88012.0,88.4817,88.5194,88.3117,88.3212,88012.0
2022-05-05 10:05:00,93.56,93.66,93.4,93.59,165580.0,88.3306,88.425,88.1795,88.3589,165580.0
2022-05-05 10:10:00,93.58,93.68,93.29,93.49,137042.0,88.3495,88.4439,88.0757,88.2645,137042.0
2022-05-05 10:15:00,93.48,93.5,93.28,93.32,59032.0,88.2551,88.274,88.0663,88.104,59032.0
2022-05-05 10:20:00,93.33,93.38,93.15,93.17,105403.0,88.1135,88.1607,87.9435,87.9624,105403.0
2022-05-05 10:25:00,93.2,93.24,93.01,93.2,60909.0,87.9907,88.0285,87.8113,87.9907,60909.0
2022-05-05 10:30:00,93.15,93.24,93.09,93.1,41840.0,87.9435,88.0285,87.8869,87.8963,41840.0
2022-05-05 10:35:00,93.11,93.19,92.88,92.88,83578.0,87.9058,87.9813,87.6886,87.6886,83578.0
2022-05-05 10:40:00,92.91,93.38,92.9,93.35,50289.0,87.7169,88.1607,87.7075,88.1323,50289.0
2022-05-05 10:45:00,93.32,93.41,93.0,93.14,69597.0,88.104,88.189,87.8019,87.9341,69597.0
2022-05-05 10:50:00,93.14,93.27,93.0,93.13,60525.0,87.9341,88.0568,87.8019,87.9246,60525.0
2022-05-05 10:55:00,93.16,93.33,93.13,93.32,49986.0,87.953,88.1135,87.9246,88.104,49986.0
2022-05-05 11:00:00,93.31,93.36,93.05,93.06,67315.0,88.0946,88.1418,87.8491,87.8585,67315.0
2022-05-05 11:05:00,93.08,93.15,92.76,92.84,51564.0,87.8774,87.9435,87.5753,87.6508,51564.0
2022-05-05 11:10:00,92.86,92.97,92.78,92.89,55150.0,87.6697,87.7736,87.5942,87.6981,55150.0
2022-05-05 11:15:00,92.86,93.03,92.72,92.81,56932.0,87.6697,87.8302,87.5376,87.6225,56932.0
2022-05-05 11:20:00,92.81,92.85,92.65,92.65,68509.0,87.6225,87.6603,87.4715,87.4715,68509.0
2022-05-05 11:25:00,92.65,92.86,92.64,92.77,63338.0,87.4715,87.6697,87.462,87.5848,63338.0
2022-05-05 11:30:00,92.76,92.9,92.65,92.76,79556.0,87.5753,87.7075,87.4715,87.5753,79556.0
2022-05-05 11:35:00,92.74,93.19,92.73,93.09,93853.0,87.5564,87.9813,87.547,87.8869,93853.0
2022-05-05 11:40:00,93.09,93.21,92.95,92.95,65514.0,87.8869,88.0002,87.7547,87.7547,65514.0
2022-05-05 11:45:00,92.95,92.99,92.8,92.93,45462.0,87.7547,87.7925,87.6131,87.7358,45462.0
2022-05-05 11:50:00,92.94,92.95,92.42,92.46,74481.0,87.7453,87.7547,87.2543,87.2921,74481.0
2022-05-05 11:55:00,92.46,92.62,92.4,92.46,83076.0,87.2921,87.4431,87.2354,87.2921,83076.0
2022-05-05 12:00:00,92.46,92.46,92.19,92.27,58725.0,87.2921,87.2921,87.0372,87.1127,58725.0
2022-05-05 12:05:00,92.27,92.45,92.25,92.39,110302.0,87.1127,87.2826,87.0938,87.226,110302.0
2022-05-05 12:10:00,92.36,92.64,92.25,92.5,57520.0,87.1977,87.462,87.0938,87.3298,57520.0
2022-05-05 12:15:00,92.51,92.62,92.36,92.59,70334.0,87.3393,87.4431,87.1977,87.4148,70334.0
2022-05-05 12:20:00,92.62,92.72,92.29,92.34,69580.0,87.4431,87.5376,87.1316,87.1788,69580.0
2022-05-05 12:25:00,92.34,92.66,92.31,92.49,205432.0,87.1788,87.4809,87.1505,87.3204,205432.0
2022-05-05 12:30:00,92.48,92.64,92.37,92.38,53377.0,87.311,87.462,87.2071,87.2166,53377.0
2022-05-05 12:35:00,92.37,92.37,92.15,92.3,55291.0,87.2071,87.2071,86.9994,87.141,55291.0
2022-05-05 12:40:00,92.3,92.32,92.11,92.15,70369.0,87.141,87.1599,86.9616,86.9994,70369.0
2022-05-05 12:45:00,92.17,92.22,92.0,92.08,54975.0,87.0183,87.0655,86.8578,86.9333,54975.0
2022-05-05 12:50:00,92.09,92.39,92.09,92.35,41369.0,86.9428,87.226,86.9428,87.1882,41369.0
2022-05-05 12:55:00,92.39,92.41,92.18,92.34,46197.0,87.226,87.2449,87.0277,87.1788,46197.0
2022-05-05 13:00:00,92.35,92.77,92.35,92.59,52379.0,87.1882,87.5848,87.1882,87.4148,52379.0
2022-05-05 13:05:00,92.57,92.76,92.54,92.7,54379.0,87.3959,87.5753,87.3676,87.5187,54379.0
2022-05-05 13:10:00,92.69,92.71,92.42,92.43,58518.0,87.5092,87.5281,87.2543,87.2638,58518.0
2022-05-05 13:15:00,92.43,92.59,92.35,92.48,61433.0,87.2638,87.4148,87.1882,87.311,61433.0
2022-05-05 13:20:00,92.47,92.52,92.33,92.38,33153.0,87.3015,87.3487,87.1694,87.2166,33153.0
2022-05-05 13:25:00,92.37,92.41,92.22,92.33,63429.0,87.2071,87.2449,87.0655,87.1694,63429.0
2022-05-05 13:30:00,92.32,92.32,92.15,92.18,83812.0,87.1599,87.1599,86.9994,87.0277,83812.0
2022-05-05 13:35:00,92.19,92.55,92.19,92.27,54809.0,87.0372,87.3771,87.0372,87.1127,54809.0
2022-05-05 13:40:00,92.28,92.5,92.23,92.32,31271.0,87.1221,87.3298,87.0749,87.1599,31271.0
2022-05-05 13:45:00,92.31,92.4,92.21,92.24,46946.0,87.1505,87.2354,87.0561,87.0844,46946.0
2022-05-05 13:50:00,92.23,92.23,92.05,92.12,51818.0,87.0749,87.0749,86.905,86.9711,51818.0
2022-05-05 13:55:00,92.13,92.14,91.94,92.07,75616.0,86.9805,86.99,86.8012,86.9239,75616.0
2022-05-05 14:00:00,92.07,92.12,91.92,91.98,60764.0,86.9239,86.9711,86.7823,86.8389,60764.0
2022-05-05 14:05:00,91.99,92.22,91.96,92.16,43127.0,86.8484,87.0655,86.82,87.0089,43127.0
2022-05-05 14:10:00,92.18,92.2,92.04,92.11,48022.0,87.0277,87.0466,86.8956,86.9616,48022.0
2022-05-05 14:15:00,92.1,92.46,92.06,92.45,72770.0,86.9522,87.2921,86.9144,87.2826,72770.0
2022-05-05 14:20:00,92.47,92.48,91.97,92.02,74305.0,87.3015,87.311,86.8295,86.8767,74305.0
2022-05-05 14:25:00,92.03,92.09,91.86,91.88,70300.0,86.8861,86.9428,86.7256,86.7445,70300.0
2022-05-05 14:30:00,91.87,91.93,91.73,91.77,100335.0,86.7351,86.7917,86.6029,86.6407,100335.0
2022-05-05 14:35:00,91.76,91.92,91.72,91.9,60135.0,86.6312,86.7823,86.5934,86.7634,60135.0
2022-05-05 14:40:00,91.91,92.04,91.83,91.93,37702.0,86.7728,86.8956,86.6973,86.7917,37702.0
2022-05-05 14:45:00,91.94,92.1,91.9,91.96,44603.0,86.8012,86.9522,86.7634,86.82,44603.0
2022-05-05 14:50:00,91.97,92.3,91.94,92.01,41654.0,86.8295,87.141,86.8012,86.8672,41654.0
2022-05-05 14:55:00,91.99,92.07,91.92,92.05,57361.0,86.8484,86.9239,86.7823,86.905,57361.0
2022-05-05 15:00:00,92.04,92.13,91.84,91.87,68788.0,86.8956,86.9805,86.7067,86.7351,68788.0
2022-05-05 15:05:00,91.87,91.92,91.68,91.78,98869.0,86.7351,86.7823,86.5557,86.6501,98869.0
2022-05-05 15:10:00,91.78,91.86,91.48,91.5,102964.0,86.6501,86.7256,86.3669,86.3857,102964.0
2022-05-05 15:15:00,91.5,91.6,91.36,91.41,177510.0,86.3857,86.4802,86.2536,86.3008,177510.0
2022-05-05 15:20:00,91.43,91.51,91.31,91.45,115102.0,86.3197,86.3952,86.2064,86.3385,115102.0
2022-05-05 15:25:00,91.46,91.64,91.27,91.28,143450.0,86.348,86.5179,86.1686,86.178,143450.0
2022-05-05 15:30:00,91.28,91.67,91.22,91.62,169272.0,86.178,86.5462,86.1214,86.499,169272.0
2022-05-05 15:35:00,91.62,91.87,91.52,91.73,127198.0,86.499,86.7351,86.4046,86.6029,127198.0
2022-05-05 15:40:00,91.73,91.9,91.67,91.84,166634.0,86.6029,86.7634,86.5462,86.7067,166634.0
2022-05-05 15:45:00,91.84,92.0,91.41,91.48,247868.0,86.7067,86.8578,86.3008,86.3669,247868.0
2022-05-05 15:50:00,91.49,92.23,91.46,91.96,330227.0,86.3763,87.0749,86.348,86.82,330227.0
2022-05-05 15:55:00,91.98,92.21,91.9,92.21,482840.0,86.8389,87.0561,86.7634,87.0561,482840.0
2022-05-06 09:30:00,91.4,91.76,90.77,90.84,299780.0,86.2913,86.6312,85.6965,85.7626,299780.0
2022-05-06 09:35:00,90.86,90.86,90.38,90.6,140856.0,85.7815,85.7815,85.3283,85.536,140856.0
2022-05-06 09:40:00,90.6,90.83,90.45,90.48,139428.0,85.536,85.7532,85.3944,85.4228,139428.0
2022-05-06 09:45:00,90.49,90.6,90.27,90.47,74622.0,85.4322,85.536,85.2245,85.4133,74622.0
2022-05-06 09:50:00,90.47,90.72,90.4,90.67,80072.0,85.4133,85.6493,85.3472,85.6021,80072.0
2022-05-06 09:55:00,90.67,90.84,90.49,90.8,83072.0,85.6021,85.7626,85.4322,85.7249,83072.0
2022-05-06 10:00:00,90.78,91.37,90.77,91.37,119729.0,85.706,86.263,85.6965,86.263,119729.0
2022-05-06 10:05:00,91.38,92.14,91.38,91.81,158234.0,86.2725,86.99,86.2725,86.6784,158234.0
2022-05-06 10:10:00,91.82,91.9,91.52,91.6,131786.0,86.6879,86.7634,86.4046,86.4802,131786.0
2022-05-06 10:15:00,91.61,92.32,91.6,92.03,93994.0,86.4896,87.1599,86.4802,86.8861,93994.0
2022-05-06 10:20:00,91.98,92.06,91.69,91.81,69636.0,86.8389,86.9144,86.5651,86.6784,69636.0
2022-05-06 10:25:00,91.82,92.1,91.58,91.58,30363.0,86.6879,86.9522,86.4613,86.4613,30363.0
2022-05-06 10:30:00,91.62,91.89,91.43,91.43,34376.0,86.499,86.7539,86.3197,86.3197,34376.0
2022-05-06 10:35:00,91.41,91.48,91.22,91.4,51845.0,86.3008,86.3669,86.1214,86.2913,51845.0
2022-05-06 10:40:00,91.38,91.78,91.32,91.7,28629.0,86.2725,86.6501,86.2158,86.5746,28629.0
2022-05-06 10:45:00,91.67,92.4,91.58,92.24,65442.0,86.5462,87.2354,86.4613,87.0844,65442.0
2022-05-06 10:50:00,92.29,92.42,92.13,92.35,56213.0,87.1316,87.2543,86.9805,87.1882,56213.0
2022-05-06 10:55:00,92.35,92.47,92.11,92.31,127695.0,87.1882,87.3015,86.9616,87.1505,127695.0
2022-05-06 11:00:00,92.29,92.4,92.09,92.11,47802.0,87.1316,87.2354,86.9428,86.9616,47802.0
2022-05-06 11:05:00,92.13,92.35,92.03,92.29,63631.0,86.9805,87.1882,86.8861,87.1316,63631.0
2022-05-06 11:10:00,92.29,92.41,91.98,92.38,61908.0,87.1316,87.2449,86.8389,87.2166,61908.0
2022-05-06 11:15:00,92.38,92.51,92.33,92.49,75509.0,87.2166,87.3393,87.1694,87.3204,75509.0
2022-05-06 11:20:00,92.49,92.88,92.46,92.83,79475.0,87.3204,87.6886,87.2921,87.6414,79475.0
2022-05-06 11:25:00,92.84,92.84,92.52,92.69,54229.0,87.6508,87.6508,87.3487,87.5092,54229.0
2022-05-06 11:30:00,92.69,92.87,92.31,92.37,245891.0,87.5092,87.6792,87.1505,87.2071,245891.0
2022-05-06 11:35:00,92.38,92.4,92.05,92.06,89301.0,87.2166,87.2354,86.905,86.9144,89301.0
2022-05-06 11:40:00,92.08,92.22,92.01,92.15,39546.0,86.9333,87.0655,86.8672,86.9994,39546.0
2022-05-06 11:45:00,92.12,92.21,92.0,92.03,33365.0,86.9711,87.0561,86.8578,86.8861,33365.0
2022-05-06 11:50:00,92.02,92.18,91.83,91.86,55677.0,86.8767,87.0277,86.6973,86.7256,55677.0
2022-05-06 11:55:00,91.87,91.94,91.6,91.68,55688.0,86.7351,86.8012,86.4802,86.5557,55688.0
2022-05-06 12:00:00,91.67,92.21,91.63,92.17,126542.0,86.5462,87.0561,86.5085,87.0183,126542.0
2022-05-06 12:05:00,92.17,92.45,92.12,92.17,38931.0,87.0183,87.2826,86.9711,87.0183,38931.0
2022-05-06 12:10:00,92.18,92.18,91.72,91.81,45497.0,87.0277,87.0277,86.5934,86.6784,45497.0
2022-05-06 12:15:00,91.8,91.91,91.62,91.63,26579.0,86.669,86.7728,86.499,86.5085,26579.0
2022-05-06 12:20:00,91.64,92.16,91.62,91.96,23308.0,86.5179,87.0089,86.499,86.82,23308.0
2022-05-06 12:25:00,91.99,92.16,91.97,92.11,22626.0,86.8484,87.0089,86.8295,86.9616,22626.0
2022-05-06 12:30:00,92.12,92.24,91.93,92.19,34563.0,86.9711,87.0844,86.7917,87.0372,34563.0
2022-05-06 12:35:00,92.22,92.31,91.9,92.1,33637.0,87.0655,87.1505,86.7634,86.9522,33637.0
2022-05-06 12:40:00,92.16,92.22,92.04,92.15,19250.0,87.0089,87.0655,86.8956,86.9994,19250.0
2022-05-06 12:45:00,92.22,92.29,92.17,92.2,31553.0,87.0655,87.1316,87.0183,87.0466,31553.0
2022-05-06 12:50:00,92.24,92.46,92.04,92.39,44791.0,87.0844,87.2921,86.8956,87.226,44791.0
2022-05-06 12:55:00,92.38,92.76,92.31,92.72,85389.0,87.2166,87.5753,87.1505,87.5376,85389.0
2022-05-06 13:00:00,92.74,92.84,92.62,92.78,70297.0,87.5564,87.6508,87.4431,87.5942,70297.0
2022-05-06 13:05:00,92.76,92.76,92.43,92.49,29662.0,87.5753,87.5753,87.2638,87.3204,29662.0
2022-05-06 13:10:00,92.46,92.54,92.33,92.34,16591.0,87.2921,87.3676,87.1694,87.1788,16591.0
2022-05-06 13:15:00,92.35,92.4,91.92,91.92,25170.0,87.1882,87.2354,86.7823,86.7823,25170.0
2022-05-06 13:20:00,91.89,92.23,91.89,92.11,66451.0,86.7539,87.0749,86.7539,86.9616,66451.0
2022-05-06 13:25:00,92.09,92.21,91.96,92.05,27333.0,86.9428,87.0561,86.82,86.905,27333.0
2022-05-06 13:30:00,92.08,92.15,91.99,92.09,16729.0,86.9333,86.9994,86.8484,86.9428,16729.0
2022-05-06 13:35:00,92.11,92.17,91.71,91.84,35037.0,86.9616,87.0183,86.584,86.7067,35037.0
2022-05-06 13:40:00,91.85,92.02,91.63,91.84,34270.0,86.7162,86.8767,86.5085,86.7067,34270.0
2022-05-06 13:45:00,91.85,91.88,91.68,91.8,17478.0,86.7162,86.7445,86.5557,86.669,17478.0
2022-05-06 13:50:00,91.8,91.84,91.48,91.54,43735.0,86.669,86.7067,86.3669,86.4235,43735.0
2022-05-06 13:55:00,91.53,91.67,91.49,91.56,25682.0,86.4141,86.5462,86.3763,86.4424,25682.0
2022-05-06 14:00:00,91.53,91.69,91.45,91.46,36689.0,86.4141,86.5651,86.3385,86.348,36689.0
2022-05-06 14:05:00,91.45,91.45,91.23,91.23,38918.0,86.3385,86.3385,86.1308,86.1308,38918.0
2022-05-06 14:10:00,91.23,91.5,91.22,91.47,40875.0,86.1308,86.3857,86.1214,86.3574,40875.0
2022-05-06 14:15:00,91.5,91.66,91.45,91.55,46247.0,86.3857,86.5368,86.3385,86.4329,46247.0
2022-05-06 14:20:00,91.51,91.64,91.42,91.53,45661.0,86.3952,86.5179,86.3102,86.4141,45661.0
2022-05-06 14:25:00,91.52,91.57,91.41,91.48,37678.0,86.4046,86.4518,86.3008,86.3669,37678.0
2022-05-06 14:30:00,91.48,91.55,91.28,91.37,40097.0,86.3669,86.4329,86.178,86.263,40097.0
2022-05-06 14:35:00,91.37,91.41,91.22,91.25,22249.0,86.263,86.3008,86.1214,86.1497,22249.0
2022-05-06 14:40:00,91.29,91.41,91.21,91.21,20034.0,86.1875,86.3008,86.112,86.112,20034.0
2022-05-06 14:45:00,91.2,91.54,91.17,91.53,50250.0,86.1025,86.4235,86.0742,86.4141,50250.0
2022-05-06 14:50:00,91.52,91.75,91.45,91.59,51555.0,86.4046,86.6218,86.3385,86.4707,51555.0
2022-05-06 14:55:00,91.65,91.67,91.18,91.21,52459.0,86.5274,86.5462,86.0836,86.112,52459.0
2022-05-06 15:00:00,91.19,91.28,91.07,91.21,61079.0,86.0931,86.178,85.9798,86.112,61079.0
2022-05-06 15:05:00,91.2,91.27,90.99,91.04,89983.0,86.1025,86.1686,85.9042,85.9515,89983.0
2022-05-06 15:10:00,91.05,91.13,90.97,90.98,73027.0,85.9609,86.0364,85.8854,85.8948,73027.0
2022-05-06 15:15:00,90.99,91.1,90.91,91.09,82735.0,85.9042,86.0081,85.8287,85.9987,82735.0
2022-05-06 15:20:00,91.1,91.13,90.92,90.97,51912.0,86.0081,86.0364,85.8382,85.8854,51912.0
2022-05-06 15:25:00,90.97,91.19,90.92,91.11,72960.0,85.8854,86.0931,85.8382,86.0175,72960.0
2022-05-06 15:30:00,91.11,91.34,91.08,91.25,48736.0,86.0175,86.2347,85.9892,86.1497,48736.0
2022-05-06 15:35:00,91.27,91.8,91.27,91.77,74392.0,86.1686,86.669,86.1686,86.6407,74392.0
2022-05-06 15:40:00,91.79,91.82,91.54,91.57,63269.0,86.6595,86.6879,86.4235,86.4518,63269.0
2022-05-06 15:45:00,91.58,91.88,91.48,91.79,77202.0,86.4613,86.7445,86.3669,86.6595,77202.0
2022-05-06 15:50:00,91.79,92.06,91.71,91.72,159244.0,86.6595,86.9144,86.584,86.5934,159244.0
2022-05-06 15:55:00,91.73,91.74,91.52,91.64,242604.0,86.6029,86.6123,86.4046,86.5179,242604.0
2022-05-09 09:30:00,89.94,90.0,89.34,89.76,485698.0,84.9129,84.9696,84.3465,84.743,485698.0
2022-05-09 09:35:00,89.79,90.07,89.57,89.77,214810.0,84.7713,85.0357,84.5636,84.7524,214810.0
2022-05-09 09:40:00,89.78,90.19,89.62,89.76,112865.0,84.7619,85.149,84.6108,84.743,112865.0
2022-05-09 09:45:00,89.71,89.79,89.44,89.74,151722.0,84.6958,84.7713,84.4409,84.7241,151722.0
2022-05-09 09:50:00,89.76,89.99,89.61,89.87,59936.0,84.743,84.9601,84.6014,84.8468,59936.0
2022-05-09 09:55:00,89.81,89.89,89.43,89.58,88665.0,84.7902,84.8657,84.4314,84.5731,88665.0
2022-05-09 10:00:00,89.51,89.68,89.39,89.5,114694.0,84.507,84.6675,84.3937,84.4975,114694.0
2022-05-09 10:05:00,89.5,89.65,89.3,89.35,96922.0,84.4975,84.6391,84.3087,84.3559,96922.0
2022-05-09 10:10:00,89.34,89.52,89.24,89.4,140374.0,84.3465,84.5164,84.2521,84.4031,140374.0
2022-05-09 10:15:00,89.38,89.55,89.17,89.27,172014.0,84.3842,84.5447,84.186,84.2804,172014.0
2022-05-09 10:20:00,89.2,89.31,89.14,89.16,81560.0,84.2143,84.3182,84.1577,84.1765,81560.0
2022-05-09 10:25:00,89.16,89.24,88.95,88.95,91336.0,84.1765,84.2521,83.9783,83.9783,91336.0
2022-05-09 10:30:00,88.93,88.96,88.65,88.7,106578.0,83.9594,83.9877,83.695,83.7422,106578.0
2022-05-09 10:35:00,88.68,88.75,88.49,88.5,102590.0,83.7234,83.7895,83.544,83.5534,102590.0
2022-05-09 10:40:00,88.5,88.76,88.47,88.72,98006.0,83.5534,83.7989,83.5251,83.7611,98006.0
2022-05-09 10:45:00,88.74,88.85,88.54,88.72,77908.0,83.78,83.8839,83.5912,83.7611,77908.0
2022-05-09 10:50:00,88.72,88.8,88.42,88.43,74160.0,83.7611,83.8367,83.4779,83.4873,74160.0
2022-05-09 10:55:00,88.41,88.6,88.27,88.34,117489.0,83.4685,83.6478,83.3363,83.4024,117489.0
2022-05-09 11:00:00,88.35,88.4,88.18,88.31,101987.0,83.4118,83.459,83.2513,83.374,101987.0
2022-05-09 11:05:00,88.27,88.27,88.06,88.16,85358.0,83.3363,83.3363,83.138,83.2324,85358.0
2022-05-09 11:10:00,88.15,88.24,88.04,88.05,55964.0,83.223,83.308,83.1191,83.1286,55964.0
2022-05-09 11:15:00,88.05,88.18,88.01,88.04,239119.0,83.1286,83.2513,83.0908,83.1191,239119.0
2022-05-09 11:20:00,88.04,88.08,87.83,87.89,136078.0,83.1191,83.1569,82.9209,82.9775,136078.0
2022-05-09 11:25:00,87.89,87.97,87.73,87.8,92444.0,82.9775,83.053,82.8265,82.8925,92444.0
2022-05-09 11:30:00,87.79,87.85,87.58,87.85,95069.0,82.8831,82.9398,82.6848,82.9398,95069.0
2022-05-09 11:35:00,87.83,87.97,87.72,87.93,56557.0,82.9209,83.053,82.817,83.0153,56557.0
2022-05-09 11:40:00,87.93,88.07,87.87,87.94,66660.0,83.0153,83.1475,82.9586,83.0247,66660.0
2022-05-09 11:45:00,87.92,87.93,87.65,87.66,58106.0,83.0058,83.0153,82.7509,82.7604,58106.0
2022-05-09 11:50:00,87.68,88.0,87.67,87.91,43190.0,82.7793,83.0814,82.7698,82.9964,43190.0
2022-05-09 11:55:00,87.94,88.01,87.85,87.93,79237.0,83.0247,83.0908,82.9398,83.0153,79237.0
2022-05-09 12:00:00,87.91,87.91,87.64,87.71,56331.0,82.9964,82.9964,82.7415,82.8076,56331.0
2022-05-09 12:05:00,87.71,88.14,87.66,88.02,82384.0,82.8076,83.2135,82.7604,83.1003,82384.0
2022-05-09 12:10:00,88.04,88.29,88.04,88.16,49537.0,83.1191,83.3552,83.1191,83.2324,49537.0
2022-05-09 12:15:00,88.14,88.52,88.14,88.38,99216.0,83.2135,83.5723,83.2135,83.4401,99216.0
2022-05-09 12:20:00,88.36,88.51,88.18,88.42,35196.0,83.4212,83.5629,83.2513,83.4779,35196.0
2022-05-09 12:25:00,88.42,88.5,88.17,88.33,37224.0,83.4779,83.5534,83.2419,83.3929,37224.0
2022-05-09 12:30:00,88.32,88.46,88.2,88.34,36998.0,83.3835,83.5157,83.2702,83.4024,36998.0
2022-05-09 12:35:00,88.36,88.37,88.05,88.1,35960.0,83.4212,83.4307,83.1286,83.1758,35960.0
2022-05-09 12:40:00,88.1,88.18,88.05,88.09,34073.0,83.1758,83.2513,83.1286,83.1663,34073.0
2022-05-09 12:45:00,88.08,88.15,88.03,88.11,58449.0,83.1569,83.223,83.1097,83.1852,58449.0
2022-05-09 12:50:00,88.1,88.12,87.85,87.92,104014.0,83.1758,83.1947,82.9398,83.0058,104014.0
2022-05-09 12:55:00,87.91,88.0,87.76,87.76,52884.0,82.9964,83.0814,82.8548,82.8548,52884.0
2022-05-09 13:00:00,87.75,87.88,87.72,87.75,54300.0,82.8453,82.9681,82.817,82.8453,54300.0
2022-05-09 13:05:00,87.73,87.79,87.68,87.7,59574.0,82.8265,82.8831,82.7793,82.7981,59574.0
2022-05-09 13:10:00,87.67,87.7,87.58,87.59,54286.0,82.7698,82.7981,82.6848,82.6943,54286.0
2022-05-09 13:15:00,87.59,87.73,87.56,87.67,47197.0,82.6943,82.8265,82.666,82.7698,47197.0
2022-05-09 13:20:00,87.67,87.67,87.54,87.59,64199.0,82.7698,82.7698,82.6471,82.6943,64199.0
2022-05-09 13:25:00,87.59,87.87,87.59,87.77,61627.0,82.6943,82.9586,82.6943,82.8642,61627.0
2022-05-09 13:30:00,87.79,87.86,87.57,87.57,54104.0,82.8831,82.9492,82.6754,82.6754,54104.0
2022-05-09 13:35:00,87.56,87.67,87.5,87.63,71451.0,82.666,82.7698,82.6093,82.7321,71451.0
2022-05-09 13:40:00,87.61,87.75,87.61,87.69,44640.0,82.7132,82.8453,82.7132,82.7887,44640.0
2022-05-09 13:45:00,87.7,87.72,87.51,87.51,118234.0,82.7981,82.817,82.6188,82.6188,118234.0
2022-05-09 13:50:00,87.52,87.56,87.27,87.3,73029.0,82.6282,82.666,82.3922,82.4205,73029.0
2022-05-09 13:55:00,87.3,87.53,87.28,87.42,57109.0,82.4205,82.6376,82.4016,82.5338,57109.0
2022-05-09 14:00:00,87.41,87.48,87.32,87.37,43992.0,82.5243,82.5904,82.4394,82.4866,43992.0
2022-05-09 14:05:00,87.37,87.48,87.26,87.32,87108.0,82.4866,82.5904,82.3827,82.4394,87108.0
2022-05-09 14:10:00,87.32,87.45,87.24,87.36,80426.0,82.4394,82.5621,82.3638,82.4771,80426.0
2022-05-09 14:15:00,87.38,87.64,87.36,87.6,59020.0,82.496,82.7415,82.4771,82.7037,59020.0
2022-05-09 14:20:00,87.61,87.61,87.27,87.31,56400.0,82.7132,82.7132,82.3922,82.4299,56400.0
2022-05-09 14:25:00,87.3,87.4,87.21,87.28,51392.0,82.4205,82.5149,82.3355,82.4016,51392.0
2022-05-09 14:30:00,87.26,87.36,87.18,87.26,55558.0,82.3827,82.4771,82.3072,82.3827,55558.0
2022-05-09 14:35:00,87.26,87.36,87.15,87.15,81582.0,82.3827,82.4771,82.2789,82.2789,81582.0
2022-05-09 14:40:00,87.15,87.21,87.09,87.12,79439.0,82.2789,82.3355,82.2222,82.2506,79439.0
2022-05-09 14:45:00,87.13,87.35,87.13,87.22,52633.0,82.26,82.4677,82.26,82.345,52633.0
2022-05-09 14:50:00,87.2,87.38,87.09,87.33,49256.0,82.3261,82.496,82.2222,82.4488,49256.0
2022-05-09 14:55:00,87.35,87.62,87.35,87.51,57170.0,82.4677,82.7226,82.4677,82.6188,57170.0
2022-05-09 15:00:00,87.52,87.78,87.44,87.55,54593.0,82.6282,82.8737,82.5527,82.6565,54593.0
2022-05-09 15:05:00,87.56,87.94,87.54,87.59,82212.0,82.666,83.0247,82.6471,82.6943,82212.0
2022-05-09 15:10:00,87.6,87.86,87.58,87.71,65540.0,82.7037,82.9492,82.6848,82.8076,65540.0
2022-05-09 15:15:00,87.72,87.8,87.54,87.66,61118.0,82.817,82.8925,82.6471,82.7604,61118.0
2022-05-09 15:20:00,87.65,87.65,87.33,87.36,92793.0,82.7509,82.7509,82.4488,82.4771,92793.0
2022-05-09 15:25:00,87.35,87.42,87.24,87.37,125715.0,82.4677,82.5338,82.3638,82.4866,125715.0
2022-05-09 15:30:00,87.37,87.45,87.17,87.42,172335.0,82.4866,82.5621,82.2978,82.5338,172335.0
2022-05-09 15:35:00,87.43,87.56,87.34,87.47,189075.0,82.5432,82.666,82.4583,82.581,189075.0
2022-05-09 15:40:00,87.44,87.49,87.24,87.3,139289.0,82.5527,82.5999,82.3638,82.4205,139289.0
2022-05-09 15:45:00,87.31,87.37,87.12,87.18,264863.0,82.4299,82.4866,82.2506,82.3072,264863.0
2022-05-09 15:50:00,87.19,87.28,87.01,87.15,487049.0,82.3166,82.4016,82.1467,82.2789,487049.0
2022-05-09 15:55:00,87.15,87.45,87.14,87.35,598320.0,82.2789,82.5621,82.2694,82.4677,598320.0
2022-05-10 09:30:00,90.02,90.29,89.51,89.63,656662.0,84.9885,85.2434,84.507,84.6203,656662.0
2022-05-10 09:35:00,89.63,89.63,89.36,89.49,174398.0,84.6203,84.6203,84.3654,84.4881,174398.0
2022-05-10 09:40:00,89.51,89.69,89.21,89.22,232549.0,84.507,84.6769,84.2237,84.2332,232549.0
2022-05-10 09:45:00,89.22,89.22,88.8,88.88,212367.0,84.2332,84.2332,83.8367,83.9122,212367.0
2022-05-10 09:50:00,88.88,89.13,88.7,89.11,243057.0,83.9122,84.1482,83.7422,84.1293,243057.0
2022-05-10 09:55:00,89.1,89.54,89.09,89.44,130932.0,84.1199,84.5353,84.1104,84.4409,130932.0
2022-05-10 10:00:00,89.42,90.06,89.38,89.95,184298.0,84.422,85.0262,84.3842,84.9224,184298.0
2022-05-10 10:05:00,89.97,90.24,89.84,89.96,149952.0,84.9413,85.1962,84.8185,84.9318,149952.0
2022-05-10 10:10:00,89.95,90.07,89.47,89.7,99390.0,84.9224,85.0357,84.4692,84.6864,99390.0
2022-05-10 10:15:00,89.7,89.86,89.62,89.75,106276.0,84.6864,84.8374,84.6108,84.7336,106276.0
2022-05-10 10:20:00,89.76,89.85,89.49,89.75,127249.0,84.743,84.828,84.4881,84.7336,127249.0
2022-05-10 10:25:00,89.74,89.89,89.5,89.75,138958.0,84.7241,84.8657,84.4975,84.7336,138958.0
2022-05-10 10:30:00,89.73,89.96,89.58,89.72,89621.0,84.7147,84.9318,84.5731,84.7052,89621.0
2022-05-10 10:35:00,89.73,89.73,89.27,89.29,76275.0,84.7147,84.7147,84.2804,84.2993,76275.0
2022-05-10 10:40:00,89.31,89.32,89.06,89.23,97233.0,84.3182,84.3276,84.0821,84.2426,97233.0
2022-05-10 10:45:00,89.22,89.22,88.81,88.89,93559.0,84.2332,84.2332,83.8461,83.9216,93559.0
2022-05-10 10:50:00,88.89,88.95,88.68,88.9,137298.0,83.9216,83.9783,83.7234,83.9311,137298.0
2022-05-10 10:55:00,88.89,88.89,88.63,88.67,92442.0,83.9216,83.9216,83.6762,83.7139,92442.0
2022-05-10 11:00:00,88.67,88.91,88.51,88.59,117511.0,83.7139,83.9405,83.5629,83.6384,117511.0
2022-05-10 11:05:00,88.56,88.56,88.26,88.27,117441.0,83.6101,83.6101,83.3268,83.3363,117441.0
2022-05-10 11:10:00,88.27,88.48,88.15,88.35,88584.0,83.3363,83.5345,83.223,83.4118,88584.0
2022-05-10 11:15:00,88.32,88.72,88.26,88.63,79363.0,83.3835,83.7611,83.3268,83.6762,79363.0
2022-05-10 11:20:00,88.67,88.68,88.18,88.23,68709.0,83.7139,83.7234,83.2513,83.2985,68709.0
2022-05-10 11:25:00,88.23,88.41,88.12,88.39,48863.0,83.2985,83.4685,83.1947,83.4496,48863.0
2022-05-10 11:30:00,88.37,88.44,88.09,88.36,64981.0,83.4307,83.4968,83.1663,83.4212,64981.0
2022-05-10 11:35:00,88.35,88.97,88.35,88.94,77177.0,83.4118,83.9972,83.4118,83.9688,77177.0
2022-05-10 11:40:00,88.92,88.97,88.62,88.69,38144.0,83.9499,83.9972,83.6667,83.7328,38144.0
2022-05-10 11:45:00,88.72,88.72,88.44,88.57,65222.0,83.7611,83.7611,83.4968,83.6195,65222.0
2022-05-10 11:50:00,88.58,88.67,88.34,88.65,39638.0,83.629,83.7139,83.4024,83.695,39638.0
2022-05-10 11:55:00,88.65,88.82,88.41,88.7,48498.0,83.695,83.8555,83.4685,83.7422,48498.0
2022-05-10 12:00:00,88.7,88.93,88.56,88.9,41528.0,83.7422,83.9594,83.6101,83.9311,41528.0
2022-05-10 12:05:00,88.91,88.92,88.57,88.57,40271.0,83.9405,83.9499,83.6195,83.6195,40271.0
2022-05-10 12:10:00,88.58,88.8,88.48,88.6,47693.0,83.629,83.8367,83.5345,83.6478,47693.0
2022-05-10 12:15:00,88.59,88.8,88.55,88.58,39279.0,83.6384,83.8367,83.6006,83.629,39279.0
2022-05-10 12:20:00,88.57,88.7,88.48,88.55,21851.0,83.6195,83.7422,83.5345,83.6006,21851.0
2022-05-10 12:25:00,88.53,88.67,88.43,88.5,31533.0,83.5817,83.7139,83.4873,83.5534,31533.0
2022-05-10 12:30:00,88.49,88.64,88.2,88.34,41173.0,83.544,83.6856,83.2702,83.4024,41173.0
2022-05-10 12:35:00,88.31,88.43,88.18,88.21,37902.0,83.374,83.4873,83.2513,83.2796,37902.0
2022-05-10 12:40:00,88.18,88.45,88.17,88.36,52305.0,83.2513,83.5062,83.2419,83.4212,52305.0
2022-05-10 12:45:00,88.42,88.67,88.34,88.57,28263.0,83.4779,83.7139,83.4024,83.6195,28263.0
2022-05-10 12:50:00,88.54,88.57,88.28,88.34,28027.0,83.5912,83.6195,83.3457,83.4024,28027.0
2022-05-10 12:55:00,88.33,88.41,88.22,88.26,61056.0,83.3929,83.4685,83.2891,83.3268,61056.0
2022-05-10 13:00:00,88.27,88.6,88.19,88.52,36003.0,83.3363,83.6478,83.2608,83.5723,36003.0
2022-05-10 13:05:00,88.5,88.74,88.5,88.64,37329.0,83.5534,83.78,83.5534,83.6856,37329.0
2022-05-10 13:10:00,88.64,88.64,88.42,88.56,28958.0,83.6856,83.6856,83.4779,83.6101,28958.0
2022-05-10 13:15:00,88.55,88.64,88.4,88.46,34244.0,83.6006,83.6856,83.459,83.5157,34244.0
2022-05-10 13:20:00,88.46,88.54,88.33,88.44,61857.0,83.5157,83.5912,83.3929,83.4968,61857.0
2022-05-10 13:25:00,88.5,88.86,88.41,88.82,112439.0,83.5534,83.8933,83.4685,83.8555,112439.0
2022-05-10 13:30:00,88.86,89.26,88.86,89.26,75899.0,83.8933,84.2709,83.8933,84.2709,75899.0
2022-05-10 13:35:00,89.25,89.47,89.25,89.42,108295.0,84.2615,84.4692,84.2615,84.422,108295.0
2022-05-10 13:40:00,89.43,89.72,89.38,89.59,73628.0,84.4314,84.7052,84.3842,84.5825,73628.0
2022-05-10 13:45:00,89.6,89.83,89.57,89.8,60201.0,84.5919,84.8091,84.5636,84.7808,60201.0
2022-05-10 13:50:00,89.8,89.88,89.64,89.7,46465.0,84.7808,84.8563,84.6297,84.6864,46465.0
2022-05-10 13:55:00,89.72,89.97,89.65,89.95,65349.0,84.7052,84.9413,84.6391,84.9224,65349.0
2022-05-10 14:00:00,89.97,90.05,89.83,90.0,96149.0,84.9413,85.0168,84.8091,84.9696,96149.0
2022-05-10 14:05:00,89.99,90.02,89.69,89.69,65207.0,84.9601,84.9885,84.6769,84.6769,65207.0
2022-05-10 14:10:00,89.69,89.98,89.68,89.91,58968.0,84.6769,84.9507,84.6675,84.8846,58968.0
2022-05-10 14:15:00,89.89,89.9,89.43,89.62,57496.0,84.8657,84.8752,84.4314,84.6108,57496.0
2022-05-10 14:20:00,89.63,89.71,89.4,89.41,59439.0,84.6203,84.6958,84.4031,84.4126,59439.0
2022-05-10 14:25:00,89.41,89.43,89.15,89.37,45096.0,84.4126,84.4314,84.1671,84.3748,45096.0
2022-05-10 14:30:00,89.43,89.5,89.35,89.48,35976.0,84.4314,84.4975,84.3559,84.4786,35976.0
2022-05-10 14:35:00,89.47,89.62,89.44,89.51,64152.0,84.4692,84.6108,84.4409,84.507,64152.0
2022-05-10 14:40:00,89.48,89.81,89.29,89.78,75204.0,84.4786,84.7902,84.2993,84.7619,75204.0
2022-05-10 14:45:00,89.76,89.78,89.37,89.59,43618.0,84.743,84.7619,84.3748,84.5825,43618.0
2022-05-10 14:50:00,89.56,89.79,89.48,89.72,66011.0,84.5542,84.7713,84.4786,84.7052,66011.0
2022-05-10 14:55:00,89.73,89.82,89.41,89.7,73600.0,84.7147,84.7996,84.4126,84.6864,73600.0
2022-05-10 15:00:00,89.73,89.79,89.58,89.66,60253.0,84.7147,84.7713,84.5731,84.6486,60253.0
2022-05-10 15:05:00,89.66,89.85,89.59,89.61,59664.0,84.6486,84.828,84.5825,84.6014,59664.0
2022-05-10 15:10:00,89.6,89.78,89.53,89.7,54854.0,84.5919,84.7619,84.5259,84.6864,54854.0
2022-05-10 15:15:00,89.71,89.81,89.51,89.73,61017.0,84.6958,84.7902,84.507,84.7147,61017.0
2022-05-10 15:20:00,89.72,89.72,89.35,89.41,64098.0,84.7052,84.7052,84.3559,84.4126,64098.0
2022-05-10 15:25:00,89.4,89.43,89.15,89.29,91314.0,84.4031,84.4314,84.1671,84.2993,91314.0
2022-05-10 15:30:00,89.26,89.26,89.01,89.1,144707.0,84.2709,84.2709,84.0349,84.1199,144707.0
2022-05-10 15:35:00,89.09,89.18,88.82,88.88,123949.0,84.1104,84.1954,83.8555,83.9122,123949.0
2022-05-10 15:40:00,88.88,88.88,88.67,88.72,119154.0,83.9122,83.9122,83.7139,83.7611,119154.0
2022-05-10 15:45:00,88.73,89.11,88.66,89.0,156880.0,83.7706,84.1293,83.7045,84.0255,156880.0
2022-05-10 15:50:00,88.99,89.06,88.76,88.98,210488.0,84.016,84.0821,83.7989,84.0066,210488.0
2022-05-10 15:55:00,88.96,88.98,88.73,88.87,357606.0,83.9877,84.0066,83.7706,83.9027,357606.0
2022-05-11 09:30:00,88.87,89.36,88.48,88.78,350389.0,83.9027,84.3654,83.5345,83.8178,350389.0
2022-05-11 09:35:00,88.81,88.9,88.38,88.6,161759.0,83.8461,83.9311,83.4401,83.6478,161759.0
2022-05-11 09:40:00,88.57,89.48,88.53,89.45,352986.0,83.6195,84.4786,83.5817,84.4503,352986.0
2022-05-11 09:45:00,89.47,90.2,89.36,90.14,319517.0,84.4692,85.1584,84.3654,85.1018,319517.0
2022-05-11 09:50:00,90.14,90.45,89.74,89.81,218303.0,85.1018,85.3944,84.7241,84.7902,218303.0
2022-05-11 09:55:00,89.78,89.96,89.37,89.93,111260.0,84.7619,84.9318,84.3748,84.9035,111260.0
2022-05-11 10:00:00,89.91,90.36,89.74,90.3,162166.0,84.8846,85.3095,84.7241,85.2528,162166.0
2022-05-11 10:05:00,90.3,90.31,89.76,89.82,127060.0,85.2528,85.2623,84.743,84.7996,127060.0
2022-05-11 10:10:00,89.78,90.17,89.65,90.08,78349.0,84.7619,85.1301,84.6391,85.0451,78349.0
2022-05-11 10:15:00,90.1,90.3,89.87,90.27,85670.0,85.064,85.2528,84.8468,85.2245,85670.0
2022-05-11 10:20:00,90.27,90.57,90.1,90.41,144169.0,85.2245,85.5077,85.064,85.3567,144169.0
2022-05-11 10:25:00,90.43,90.49,90.14,90.38,73037.0,85.3755,85.4322,85.1018,85.3283,73037.0
2022-05-11 10:30:00,90.36,90.47,90.09,90.13,63780.0,85.3095,85.4133,85.0546,85.0923,63780.0
2022-05-11 10:35:00,90.15,90.52,89.95,90.26,66390.0,85.1112,85.4605,84.9224,85.2151,66390.0
2022-05-11 10:40:00,90.24,90.39,90.14,90.22,121983.0,85.1962,85.3378,85.1018,85.1773,121983.0
2022-05-11 10:45:00,90.21,90.34,89.99,90.03,80640.0,85.1678,85.2906,84.9601,84.9979,80640.0
2022-05-11 10:50:00,90.01,90.04,89.56,89.72,63070.0,84.979,85.0073,84.5542,84.7052,63070.0
2022-05-11 10:55:00,89.69,89.75,89.51,89.69,44902.0,84.6769,84.7336,84.507,84.6769,44902.0
2022-05-11 11:00:00,89.67,89.71,89.33,89.55,44858.0,84.658,84.6958,84.337,84.5447,44858.0
2022-05-11 11:05:00,89.53,89.58,89.33,89.33,52764.0,84.5259,84.5731,84.337,84.337,52764.0
2022-05-11 11:10:00,89.31,89.45,89.29,89.39,57994.0,84.3182,84.4503,84.2993,84.3937,57994.0
2022-05-11 11:15:00,89.38,89.42,88.9,88.97,90097.0,84.3842,84.422,83.9311,83.9972,90097.0
2022-05-11 11:20:00,88.97,89.5,88.96,89.45,75197.0,83.9972,84.4975,83.9877,84.4503,75197.0
2022-05-11 11:25:00,89.44,89.78,89.36,89.67,95654.0,84.4409,84.7619,84.3654,84.658,95654.0
2022-05-11 11:30:00,89.67,89.91,89.53,89.79,52214.0,84.658,84.8846,84.5259,84.7713,52214.0
2022-05-11 11:35:00,89.84,90.22,89.77,90.1,156229.0,84.8185,85.1773,84.7524,85.064,156229.0
2022-05-11 11:40:00,90.11,90.19,89.95,90.0,43299.0,85.0734,85.149,84.9224,84.9696,43299.0
2022-05-11 11:45:00,90.03,90.03,89.75,89.82,44417.0,84.9979,84.9979,84.7336,84.7996,44417.0
2022-05-11 11:50:00,89.83,89.85,89.64,89.68,55496.0,84.8091,84.828,84.6297,84.6675,55496.0
2022-05-11 11:55:00,89.71,89.73,89.6,89.72,55265.0,84.6958,84.7147,84.5919,84.7052,55265.0
2022-05-11 12:00:00,89.72,89.72,89.37,89.45,26738.0,84.7052,84.7052,84.3748,84.4503,26738.0
2022-05-11 12:05:00,89.44,89.62,89.41,89.43,23083.0,84.4409,84.6108,84.4126,84.4314,23083.0
2022-05-11 12:10:00,89.41,89.47,89.29,89.44,33918.0,84.4126,84.4692,84.2993,84.4409,33918.0
2022-05-11 12:15:00,89.44,89.59,89.4,89.46,45907.0,84.4409,84.5825,84.4031,84.4598,45907.0
2022-05-11 12:20:00,89.46,89.89,89.44,89.82,66574.0,84.4598,84.8657,84.4409,84.7996,66574.0
2022-05-11 12:25:00,89.81,89.84,89.21,89.3,54160.0,84.7902,84.8185,84.2237,84.3087,54160.0
2022-05-11 12:30:00,89.27,89.33,89.14,89.2,49141.0,84.2804,84.337,84.1577,84.2143,49141.0
2022-05-11 12:35:00,89.18,89.36,89.1,89.15,50377.0,84.1954,84.3654,84.1199,84.1671,50377.0
2022-05-11 12:40:00,89.13,89.34,88.98,89.08,44787.0,84.1482,84.3465,84.0066,84.101,44787.0
2022-05-11 12:45:00,89.04,89.17,88.99,89.13,55025.0,84.0632,84.186,84.016,84.1482,55025.0
2022-05-11 12:50:00,89.14,89.18,88.99,89.02,50106.0,84.1577,84.1954,84.016,84.0444,50106.0
2022-05-11 12:55:00,89.03,89.19,88.94,88.98,181856.0,84.0538,84.2049,83.9688,84.0066,181856.0
2022-05-11 13:00:00,88.98,89.02,88.83,88.84,54739.0,84.0066,84.0444,83.865,83.8744,54739.0
2022-05-11 13:05:00,88.85,88.94,88.79,88.82,56549.0,83.8839,83.9688,83.8272,83.8555,56549.0
2022-05-11 13:10:00,88.84,88.97,88.83,88.88,72722.0,83.8744,83.9972,83.865,83.9122,72722.0
2022-05-11 13:15:00,88.89,89.05,88.88,88.93,47693.0,83.9216,84.0727,83.9122,83.9594,47693.0
2022-05-11 13:20:00,88.92,89.15,88.79,89.08,69776.0,83.9499,84.1671,83.8272,84.101,69776.0
2022-05-11 13:25:00,89.09,89.1,88.68,88.71,48257.0,84.1104,84.1199,83.7234,83.7517,48257.0
2022-05-11 13:30:00,88.72,88.78,88.61,88.69,69931.0,83.7611,83.8178,83.6573,83.7328,69931.0
2022-05-11 13:35:00,88.72,88.77,88.52,88.53,36302.0,83.7611,83.8083,83.5723,83.5817,36302.0
2022-05-11 13:40:00,88.53,88.64,88.44,88.48,86906.0,83.5817,83.6856,83.4968,83.5345,86906.0
2022-05-11 13:45:00,88.47,88.54,88.36,88.54,65604.0,83.5251,83.5912,83.4212,83.5912,65604.0
2022-05-11 13:50:00,88.48,88.64,88.44,88.54,45991.0,83.5345,83.6856,83.4968,83.5912,45991.0
2022-05-11 13:55:00,88.55,88.6,88.38,88.42,171733.0,83.6006,83.6478,83.4401,83.4779,171733.0
2022-05-11 14:00:00,88.42,88.69,88.41,88.6,110923.0,83.4779,83.7328,83.4685,83.6478,110923.0
2022-05-11 14:05:00,88.63,88.64,88.35,88.38,54445.0,83.6762,83.6856,83.4118,83.4401,54445.0
2022-05-11 14:10:00,88.39,88.55,88.34,88.52,36471.0,83.4496,83.6006,83.4024,83.5723,36471.0
2022-05-11 14:15:00,88.54,88.64,88.38,88.47,87319.0,83.5912,83.6856,83.4401,83.5251,87319.0
2022-05-11 14:20:00,88.48,88.69,88.3,88.65,66619.0,83.5345,83.7328,83.3646,83.695,66619.0
2022-05-11 14:25:00,88.67,88.84,88.52,88.56,52211.0,83.7139,83.8744,83.5723,83.6101,52211.0
2022-05-11 14:30:00,88.56,88.7,88.41,88.67,104469.0,83.6101,83.7422,83.4685,83.7139,104469.0
2022-05-11 14:35:00,88.67,88.75,88.56,88.7,39771.0,83.7139,83.7895,83.6101,83.7422,39771.0
2022-05-11 14:40:00,88.69,88.95,88.56,88.95,55521.0,83.7328,83.9783,83.6101,83.9783,55521.0
2022-05-11 14:45:00,88.93,89.05,88.6,88.64,48002.0,83.9594,84.0727,83.6478,83.6856,48002.0
2022-05-11 14:50:00,88.67,88.67,88.41,88.46,43072.0,83.7139,83.7139,83.4685,83.5157,43072.0
2022-05-11 14:55:00,88.45,88.53,88.35,88.42,31679.0,83.5062,83.5817,83.4118,83.4779,31679.0
2022-05-11 15:00:00,88.42,88.48,88.32,88.37,63995.0,83.4779,83.5345,83.3835,83.4307,63995.0
2022-05-11 15:05:00,88.35,88.48,88.26,88.37,73639.0,83.4118,83.5345,83.3268,83.4307,73639.0
2022-05-11 15:10:00,88.37,88.46,88.25,88.31,57210.0,83.4307,83.5157,83.3174,83.374,57210.0
2022-05-11 15:15:00,88.32,88.43,88.15,88.3,75048.0,83.3835,83.4873,83.223,83.3646,75048.0
2022-05-11 15:20:00,88.29,88.32,88.12,88.19,111694.0,83.3552,83.3835,83.1947,83.2608,111694.0
2022-05-11 15:25:00,88.19,88.36,88.15,88.23,131231.0,83.2608,83.4212,83.223,83.2985,131231.0
2022-05-11 15:30:00,88.23,88.37,88.16,88.23,132715.0,83.2985,83.4307,83.2324,83.2985,132715.0
2022-05-11 15:35:00,88.22,88.33,88.1,88.15,126950.0,83.2891,83.3929,83.1758,83.223,126950.0
2022-05-11 15:40:00,88.15,88.26,88.13,88.19,126627.0,83.223,83.3268,83.2041,83.2608,126627.0
2022-05-11 15:45:00,88.19,88.2,87.91,87.92,234446.0,83.2608,83.2702,82.9964,83.0058,234446.0
2022-05-11 15:50:00,87.91,88.08,87.82,87.99,394555.0,82.9964,83.1569,82.9114,83.0719,394555.0
2022-05-11 15:55:00,87.99,88.07,87.8,87.83,614542.0,83.0719,83.1475,82.8925,82.9209,614542.0
2022-05-12 09:30:00,86.22,86.35,85.69,85.81,512845.0,81.4009,81.5236,80.9005,81.0138,512845.0
2022-05-12 09:35:00,85.78,85.98,85.55,85.57,168051.0,80.9855,81.1743,80.7683,80.7872,168051.0
2022-05-12 09:40:00,85.55,86.17,85.39,86.12,187157.0,80.7683,81.3537,80.6173,81.3065,187157.0
2022-05-12 09:45:00,86.1,86.7,85.97,86.24,270715.0,81.2876,81.854,81.1648,81.4197,270715.0
2022-05-12 09:50:00,86.22,86.53,86.0,86.46,122571.0,81.4009,81.6935,81.1932,81.6274,122571.0
2022-05-12 09:55:00,86.42,86.43,85.9,86.22,133279.0,81.5897,81.5991,81.0987,81.4009,133279.0
2022-05-12 10:00:00,86.2,86.35,86.0,86.26,137618.0,81.382,81.5236,81.1932,81.4386,137618.0
2022-05-12 10:05:00,86.26,86.65,86.25,86.6,104409.0,81.4386,81.8068,81.4292,81.7596,104409.0
2022-05-12 10:10:00,86.61,86.97,86.52,86.74,131846.0,81.7691,82.1089,81.6841,81.8918,131846.0
2022-05-12 10:15:00,86.77,87.13,86.63,87.08,102734.0,81.9201,82.26,81.7879,82.2128,102734.0
2022-05-12 10:20:00,87.05,87.41,86.95,87.3,107209.0,82.1845,82.5243,82.0901,82.4205,107209.0
2022-05-12 10:25:00,87.3,87.31,87.02,87.04,92445.0,82.4205,82.4299,82.1561,82.175,92445.0
2022-05-12 10:30:00,87.08,87.34,86.76,86.91,77032.0,82.2128,82.4583,81.9107,82.0523,77032.0
2022-05-12 10:35:00,86.94,87.36,86.83,87.32,111371.0,82.0806,82.4771,81.9768,82.4394,111371.0
2022-05-12 10:40:00,87.34,87.36,87.0,87.17,89056.0,82.4583,82.4771,82.1373,82.2978,89056.0
2022-05-12 10:45:00,87.17,87.36,87.0,87.21,146366.0,82.2978,82.4771,82.1373,82.3355,146366.0
2022-05-12 10:50:00,87.21,87.56,87.21,87.53,184862.0,82.3355,82.666,82.3355,82.6376,184862.0
2022-05-12 10:55:00,87.53,87.8,87.48,87.64,103317.0,82.6376,82.8925,82.5904,82.7415,103317.0
2022-05-12 11:00:00,87.68,87.86,87.52,87.86,102375.0,82.7793,82.9492,82.6282,82.9492,102375.0
2022-05-12 11:05:00,87.87,88.17,87.71,88.15,75368.0,82.9586,83.2419,82.8076,83.223,75368.0
2022-05-12 11:10:00,88.18,88.21,87.68,87.68,69283.0,83.2513,83.2796,82.7793,82.7793,69283.0
2022-05-12 11:15:00,87.67,87.9,87.63,87.85,74977.0,82.7698,82.987,82.7321,82.9398,74977.0
2022-05-12 11:20:00,87.85,87.91,87.53,87.6,48837.0,82.9398,82.9964,82.6376,82.7037,48837.0
2022-05-12 11:25:00,87.6,87.74,87.49,87.57,40272.0,82.7037,82.8359,82.5999,82.6754,40272.0
2022-05-12 11:30:00,87.61,87.71,87.25,87.42,44696.0,82.7132,82.8076,82.3733,82.5338,44696.0
2022-05-12 11:35:00,87.42,87.51,87.3,87.46,45947.0,82.5338,82.6188,82.4205,82.5716,45947.0
2022-05-12 11:40:00,87.47,87.54,87.24,87.25,37003.0,82.581,82.6471,82.3638,82.3733,37003.0
2022-05-12 11:45:00,87.27,87.27,86.95,87.01,50632.0,82.3922,82.3922,82.0901,82.1467,50632.0
2022-05-12 11:50:00,86.98,87.01,86.63,86.71,91812.0,82.1184,82.1467,81.7879,81.8635,91812.0
2022-05-12 11:55:00,86.69,86.72,86.47,86.49,83421.0,81.8446,81.8729,81.6369,81.6558,83421.0
2022-05-12 12:00:00,86.47,86.59,86.27,86.55,69742.0,81.6369,81.7502,81.4481,81.7124,69742.0
2022-05-12 12:05:00,86.56,86.62,86.4,86.57,48559.0,81.7219,81.7785,81.5708,81.7313,48559.0
2022-05-12 12:10:00,86.57,86.8,86.43,86.71,69210.0,81.7313,81.9484,81.5991,81.8635,69210.0
2022-05-12 12:15:00,86.71,86.83,86.41,86.68,52046.0,81.8635,81.9768,81.5802,81.8352,52046.0
2022-05-12 12:20:00,86.69,87.05,86.56,87.01,62695.0,81.8446,82.1845,81.7219,82.1467,62695.0
2022-05-12 12:25:00,87.01,87.23,87.0,87.12,35947.0,82.1467,82.3544,82.1373,82.2506,35947.0
2022-05-12 12:30:00,87.13,87.5,87.13,87.37,35838.0,82.26,82.6093,82.26,82.4866,35838.0
2022-05-12 12:35:00,87.4,87.44,87.29,87.3,24453.0,82.5149,82.5527,82.4111,82.4205,24453.0
2022-05-12 12:40:00,87.29,87.51,87.11,87.51,44672.0,82.4111,82.6188,82.2411,82.6188,44672.0
2022-05-12 12:45:00,87.53,87.61,87.33,87.41,34602.0,82.6376,82.7132,82.4488,82.5243,34602.0
2022-05-12 12:50:00,87.4,87.48,87.22,87.38,25627.0,82.5149,82.5904,82.345,82.496,25627.0
2022-05-12 12:55:00,87.37,87.51,87.2,87.26,54336.0,82.4866,82.6188,82.3261,82.3827,54336.0
2022-05-12 13:00:00,87.27,87.43,87.08,87.08,26522.0,82.3922,82.5432,82.2128,82.2128,26522.0
2022-05-12 13:05:00,87.11,87.18,86.92,87.0,37663.0,82.2411,82.3072,82.0617,82.1373,37663.0
2022-05-12 13:10:00,86.98,87.15,86.86,86.96,53674.0,82.1184,82.2789,82.0051,82.0995,53674.0
2022-05-12 13:15:00,86.92,87.03,86.8,86.87,54664.0,82.0617,82.1656,81.9484,82.0145,54664.0
2022-05-12 13:20:00,86.88,87.05,86.75,86.84,31021.0,82.024,82.1845,81.9012,81.9862,31021.0
2022-05-12 13:25:00,86.84,86.86,86.7,86.8,52518.0,81.9862,82.0051,81.854,81.9484,52518.0
2022-05-12 13:30:00,86.81,86.92,86.56,86.6,75031.0,81.9579,82.0617,81.7219,81.7596,75031.0
2022-05-12 13:35:00,86.58,86.6,86.33,86.42,73598.0,81.7407,81.7596,81.5047,81.5897,73598.0
2022-05-12 13:40:00,86.4,86.57,86.35,86.48,56802.0,81.5708,81.7313,81.5236,81.6463,56802.0
2022-05-12 13:45:00,86.46,86.5,86.28,86.28,37010.0,81.6274,81.6652,81.4575,81.4575,37010.0
2022-05-12 13:50:00,86.27,86.39,86.23,86.23,47135.0,81.4481,81.5614,81.4103,81.4103,47135.0
2022-05-12 13:55:00,86.24,86.5,86.17,86.35,54613.0,81.4197,81.6652,81.3537,81.5236,54613.0
2022-05-12 14:00:00,86.33,86.48,86.31,86.34,62064.0,81.5047,81.6463,81.4858,81.5142,62064.0
2022-05-12 14:05:00,86.31,86.34,86.11,86.17,55648.0,81.4858,81.5142,81.297,81.3537,55648.0
2022-05-12 14:10:00,86.16,86.33,86.16,86.33,53650.0,81.3442,81.5047,81.3442,81.5047,53650.0
2022-05-12 14:15:00,86.31,86.36,86.21,86.34,62657.0,81.4858,81.533,81.3914,81.5142,62657.0
2022-05-12 14:20:00,86.32,86.5,86.24,86.38,47604.0,81.4953,81.6652,81.4197,81.5519,47604.0
2022-05-12 14:25:00,86.36,86.47,86.26,86.34,36913.0,81.533,81.6369,81.4386,81.5142,36913.0
2022-05-12 14:30:00,86.33,86.39,86.17,86.27,87549.0,81.5047,81.5614,81.3537,81.4481,87549.0
2022-05-12 14:35:00,86.27,86.27,86.02,86.08,70970.0,81.4481,81.4481,81.212,81.2687,70970.0
2022-05-12 14:40:00,86.09,86.12,85.92,85.99,68738.0,81.2781,81.3065,81.1176,81.1837,68738.0
2022-05-12 14:45:00,86.0,86.12,85.94,85.97,95993.0,81.1932,81.3065,81.1365,81.1648,95993.0
2022-05-12 14:50:00,85.96,86.12,85.89,85.97,55562.0,81.1554,81.3065,81.0893,81.1648,55562.0
2022-05-12 14:55:00,85.98,86.05,85.86,85.93,37169.0,81.1743,81.2404,81.061,81.1271,37169.0
2022-05-12 15:00:00,85.92,86.18,85.88,86.16,70357.0,81.1176,81.3631,81.0799,81.3442,70357.0
2022-05-12 15:05:00,86.16,86.2,85.92,86.0,98428.0,81.3442,81.382,81.1176,81.1932,98428.0
2022-05-12 15:10:00,86.01,86.05,85.85,86.01,51560.0,81.2026,81.2404,81.0515,81.2026,51560.0
2022-05-12 15:15:00,86.0,86.35,85.98,86.28,144980.0,81.1932,81.5236,81.1743,81.4575,144980.0
2022-05-12 15:20:00,86.26,86.65,86.26,86.61,201520.0,81.4386,81.8068,81.4386,81.7691,201520.0
2022-05-12 15:25:00,86.6,86.84,86.49,86.49,113013.0,81.7596,81.9862,81.6558,81.6558,113013.0
2022-05-12 15:30:00,86.49,86.8,86.49,86.71,145077.0,81.6558,81.9484,81.6558,81.8635,145077.0
2022-05-12 15:35:00,86.7,86.82,86.56,86.82,167335.0,81.854,81.9673,81.7219,81.9673,167335.0
2022-05-12 15:40:00,86.82,86.92,86.62,86.74,149769.0,81.9673,82.0617,81.7785,81.8918,149769.0
2022-05-12 15:45:00,86.72,87.01,86.65,86.88,185335.0,81.8729,82.1467,81.8068,82.024,185335.0
2022-05-12 15:50:00,86.86,87.31,86.71,87.19,253787.0,82.0051,82.4299,81.8635,82.3166,253787.0
2022-05-12 15:55:00,87.18,87.69,87.18,87.65,536459.0,82.3072,82.7887,82.3072,82.7509,536459.0
2022-05-13 09:30:00,88.87,89.17,88.18,88.22,598101.0,83.9027,84.186,83.2513,83.2891,598101.0
2022-05-13 09:35:00,88.23,88.71,88.16,88.57,143258.0,83.2985,83.7517,83.2324,83.6195,143258.0
2022-05-13 09:40:00,88.56,89.0,88.47,88.94,135732.0,83.6101,84.0255,83.5251,83.9688,135732.0
2022-05-13 09:45:00,88.96,89.25,88.83,89.14,162363.0,83.9877,84.2615,83.865,84.1577,162363.0
2022-05-13 09:50:00,89.15,89.74,89.14,89.71,160571.0,84.1671,84.7241,84.1577,84.6958,160571.0
2022-05-13 09:55:00,89.71,89.74,89.55,89.66,128756.0,84.6958,84.7241,84.5447,84.6486,128756.0
2022-05-13 10:00:00,89.68,90.17,89.56,90.08,226223.0,84.6675,85.1301,84.5542,85.0451,226223.0
2022-05-13 10:05:00,90.11,90.2,89.96,90.15,109642.0,85.0734,85.1584,84.9318,85.1112,109642.0
2022-05-13 10:10:00,90.14,90.22,89.98,90.09,79682.0,85.1018,85.1773,84.9507,85.0546,79682.0
2022-05-13 10:15:00,90.08,90.19,90.01,90.15,54300.0,85.0451,85.149,84.979,85.1112,54300.0
2022-05-13 10:20:00,90.18,90.48,90.13,90.47,89101.0,85.1395,85.4228,85.0923,85.4133,89101.0
2022-05-13 10:25:00,90.48,90.61,90.43,90.45,133546.0,85.4228,85.5455,85.3755,85.3944,133546.0
2022-05-13 10:30:00,90.47,90.54,90.4,90.52,77826.0,85.4133,85.4794,85.3472,85.4605,77826.0
2022-05-13 10:35:00,90.5,90.56,90.38,90.44,90485.0,85.4416,85.4983,85.3283,85.385,90485.0
2022-05-13 10:40:00,90.45,90.5,90.18,90.19,99117.0,85.3944,85.4416,85.1395,85.149,99117.0
2022-05-13 10:45:00,90.22,90.22,90.02,90.18,91579.0,85.1773,85.1773,84.9885,85.1395,91579.0
2022-05-13 10:50:00,90.17,90.35,90.11,90.31,52572.0,85.1301,85.3,85.0734,85.2623,52572.0
2022-05-13 10:55:00,90.34,90.56,90.29,90.51,67667.0,85.2906,85.4983,85.2434,85.4511,67667.0
2022-05-13 11:00:00,90.52,90.55,90.44,90.49,97904.0,85.4605,85.4888,85.385,85.4322,97904.0
2022-05-13 11:05:00,90.51,90.68,90.48,90.67,132779.0,85.4511,85.6116,85.4228,85.6021,132779.0
2022-05-13 11:10:00,90.68,90.74,90.63,90.71,66789.0,85.6116,85.6682,85.5644,85.6399,66789.0
2022-05-13 11:15:00,90.71,90.72,90.48,90.59,113910.0,85.6399,85.6493,85.4228,85.5266,113910.0
2022-05-13 11:20:00,90.6,90.68,90.48,90.51,88258.0,85.536,85.6116,85.4228,85.4511,88258.0
2022-05-13 11:25:00,90.53,90.74,90.46,90.69,154363.0,85.47,85.6682,85.4039,85.621,154363.0
2022-05-13 11:30:00,90.69,90.74,90.49,90.6,47793.0,85.621,85.6682,85.4322,85.536,47793.0
2022-05-13 11:35:00,90.58,90.76,90.55,90.72,47633.0,85.5172,85.6871,85.4888,85.6493,47633.0
2022-05-13 11:40:00,90.72,90.72,90.41,90.49,60078.0,85.6493,85.6493,85.3567,85.4322,60078.0
2022-05-13 11:45:00,90.49,90.68,90.4,90.68,46686.0,85.4322,85.6116,85.3472,85.6116,46686.0
2022-05-13 11:50:00,90.68,90.83,90.63,90.82,44318.0,85.6116,85.7532,85.5644,85.7438,44318.0
2022-05-13 11:55:00,90.82,90.94,90.8,90.88,73014.0,85.7438,85.857,85.7249,85.8004,73014.0
2022-05-13 12:00:00,90.89,90.97,90.85,90.95,143690.0,85.8098,85.8854,85.7721,85.8665,143690.0
2022-05-13 12:05:00,90.94,90.96,90.82,90.88,86496.0,85.857,85.8759,85.7438,85.8004,86496.0
2022-05-13 12:10:00,90.88,91.03,90.84,91.02,127675.0,85.8004,85.942,85.7626,85.9326,127675.0
2022-05-13 12:15:00,91.03,91.09,90.93,91.07,79811.0,85.942,85.9987,85.8476,85.9798,79811.0
2022-05-13 12:20:00,91.06,91.07,90.93,90.95,60365.0,85.9703,85.9798,85.8476,85.8665,60365.0
2022-05-13 12:25:00,90.96,90.98,90.84,90.96,57995.0,85.8759,85.8948,85.7626,85.8759,57995.0
2022-05-13 12:30:00,90.97,91.11,90.94,90.99,63485.0,85.8854,86.0175,85.857,85.9042,63485.0
2022-05-13 12:35:00,90.98,91.07,90.98,91.06,72409.0,85.8948,85.9798,85.8948,85.9703,72409.0
2022-05-13 12:40:00,91.07,91.24,91.03,91.11,124894.0,85.9798,86.1403,85.942,86.0175,124894.0
2022-05-13 12:45:00,91.1,91.14,90.98,90.98,74437.0,86.0081,86.0459,85.8948,85.8948,74437.0
2022-05-13 12:50:00,90.98,90.98,90.58,90.81,61483.0,85.8948,85.8948,85.5172,85.7343,61483.0
2022-05-13 12:55:00,90.83,91.0,90.83,90.98,57060.0,85.7532,85.9137,85.7532,85.8948,57060.0
2022-05-13 13:00:00,90.98,91.13,90.97,91.09,59771.0,85.8948,86.0364,85.8854,85.9987,59771.0
2022-05-13 13:05:00,91.1,91.11,90.88,90.92,48651.0,86.0081,86.0175,85.8004,85.8382,48651.0
2022-05-13 13:10:00,90.93,90.98,90.86,90.94,59760.0,85.8476,85.8948,85.7815,85.857,59760.0
2022-05-13 13:15:00,90.94,90.96,90.76,90.78,34742.0,85.857,85.8759,85.6871,85.706,34742.0
2022-05-13 13:20:00,90.79,90.86,90.67,90.79,86524.0,85.7154,85.7815,85.6021,85.7154,86524.0
2022-05-13 13:25:00,90.79,90.87,90.76,90.85,42801.0,85.7154,85.791,85.6871,85.7721,42801.0
2022-05-13 13:30:00,90.87,91.02,90.86,91.02,153299.0,85.791,85.9326,85.7815,85.9326,153299.0
2022-05-13 13:35:00,91.02,91.02,90.77,90.77,43471.0,85.9326,85.9326,85.6965,85.6965,43471.0
2022-05-13 13:40:00,90.77,90.77,90.57,90.7,33538.0,85.6965,85.6965,85.5077,85.6305,33538.0
2022-05-13 13:45:00,90.68,90.72,90.6,90.7,32247.0,85.6116,85.6493,85.536,85.6305,32247.0
2022-05-13 13:50:00,90.7,90.72,90.55,90.59,38994.0,85.6305,85.6493,85.4888,85.5266,38994.0
2022-05-13 13:55:00,90.57,90.61,90.39,90.45,49433.0,85.5077,85.5455,85.3378,85.3944,49433.0
2022-05-13 14:00:00,90.44,90.44,90.02,90.07,87289.0,85.385,85.385,84.9885,85.0357,87289.0
2022-05-13 14:05:00,90.06,90.15,89.91,90.15,49346.0,85.0262,85.1112,84.8846,85.1112,49346.0
2022-05-13 14:10:00,90.15,90.24,90.01,90.03,42161.0,85.1112,85.1962,84.979,84.9979,42161.0
2022-05-13 14:15:00,90.04,90.21,90.02,90.2,46469.0,85.0073,85.1678,84.9885,85.1584,46469.0
2022-05-13 14:20:00,90.19,90.2,90.0,90.05,35491.0,85.149,85.1584,84.9696,85.0168,35491.0
2022-05-13 14:25:00,90.07,90.12,89.96,90.1,21642.0,85.0357,85.0829,84.9318,85.064,21642.0
2022-05-13 14:30:00,90.1,90.35,90.1,90.23,55992.0,85.064,85.3,85.064,85.1867,55992.0
2022-05-13 14:35:00,90.22,90.3,90.13,90.3,40537.0,85.1773,85.2528,85.0923,85.2528,40537.0
2022-05-13 14:40:00,90.3,90.54,90.27,90.46,61214.0,85.2528,85.4794,85.2245,85.4039,61214.0
2022-05-13 14:45:00,90.47,90.49,90.32,90.42,53716.0,85.4133,85.4322,85.2717,85.3661,53716.0
2022-05-13 14:50:00,90.42,90.86,90.41,90.86,53525.0,85.3661,85.7815,85.3567,85.7815,53525.0
2022-05-13 14:55:00,90.87,90.94,90.82,90.94,44489.0,85.791,85.857,85.7438,85.857,44489.0
2022-05-13 15:00:00,90.94,91.09,90.83,90.85,62297.0,85.857,85.9987,85.7532,85.7721,62297.0
2022-05-13 15:05:00,90.86,91.14,90.86,91.1,64824.0,85.7815,86.0459,85.7815,86.0081,64824.0
2022-05-13 15:10:00,91.12,91.19,91.05,91.18,71104.0,86.027,86.0931,85.9609,86.0836,71104.0
2022-05-13 15:15:00,91.18,91.24,91.11,91.21,88888.0,86.0836,86.1403,86.0175,86.112,88888.0
2022-05-13 15:20:00,91.22,91.22,91.04,91.1,98949.0,86.1214,86.1214,85.9515,86.0081,98949.0
2022-05-13 15:25:00,91.1,91.29,91.07,91.28,99796.0,86.0081,86.1875,85.9798,86.178,99796.0
2022-05-13 15:30:00,91.28,91.36,90.76,90.78,251705.0,86.178,86.2536,85.6871,85.706,251705.0
2022-05-13 15:35:00,90.78,90.97,90.7,90.88,223503.0,85.706,85.8854,85.6305,85.8004,223503.0
2022-05-13 15:40:00,90.88,90.99,90.85,90.9,159431.0,85.8004,85.9042,85.7721,85.8193,159431.0
2022-05-13 15:45:00,90.91,91.0,90.77,90.86,213407.0,85.8287,85.9137,85.6965,85.7815,213407.0
2022-05-13 15:50:00,90.88,90.98,90.53,90.79,230211.0,85.8004,85.8948,85.47,85.7154,230211.0
2022-05-13 15:55:00,90.79,90.98,90.66,90.96,507472.0,85.7154,85.8948,85.5927,85.8759,507472.0
2022-05-16 09:30:00,89.87,90.24,89.68,89.92,278801.0,84.8468,85.1962,84.6675,84.8941,278801.0
2022-05-16 09:35:00,89.95,90.2,89.5,90.05,139011.0,84.9224,85.1584,84.4975,85.0168,139011.0
2022-05-16 09:40:00,90.06,90.47,90.05,90.24,132228.0,85.0262,85.4133,85.0168,85.1962,132228.0
2022-05-16 09:45:00,90.23,90.32,89.9,89.99,71060.0,85.1867,85.2717,84.8752,84.9601,71060.0
2022-05-16 09:50:00,89.99,90.4,89.93,90.15,47197.0,84.9601,85.3472,84.9035,85.1112,47197.0
2022-05-16 09:55:00,90.16,90.23,89.87,90.0,40079.0,85.1206,85.1867,84.8468,84.9696,40079.0
2022-05-16 10:00:00,90.03,90.09,89.72,89.91,46855.0,84.9979,85.0546,84.7052,84.8846,46855.0
2022-05-16 10:05:00,89.92,90.49,89.92,90.42,75044.0,84.8941,85.4322,84.8941,85.3661,75044.0
2022-05-16 10:10:00,90.41,90.66,90.4,90.44,66273.0,85.3567,85.5927,85.3472,85.385,66273.0
2022-05-16 10:15:00,90.43,90.68,90.43,90.53,37552.0,85.3755,85.6116,85.3755,85.47,37552.0
2022-05-16 10:20:00,90.6,90.67,90.49,90.58,36287.0,85.536,85.6021,85.4322,85.5172,36287.0
2022-05-16 10:25:00,90.56,90.78,90.5,90.73,54663.0,85.4983,85.706,85.4416,85.6588,54663.0
2022-05-16 10:30:00,90.72,90.74,90.25,90.35,37248.0,85.6493,85.6682,85.2056,85.3,37248.0
2022-05-16 10:35:00,90.34,90.43,90.27,90.33,43946.0,85.2906,85.3755,85.2245,85.2811,43946.0
2022-05-16 10:40:00,90.34,90.34,90.1,90.27,36534.0,85.2906,85.2906,85.064,85.2245,36534.0
2022-05-16 10:45:00,90.26,90.26,90.05,90.18,29425.0,85.2151,85.2151,85.0168,85.1395,29425.0
2022-05-16 10:50:00,90.19,90.21,90.02,90.07,29911.0,85.149,85.1678,84.9885,85.0357,29911.0
2022-05-16 10:55:00,90.06,90.08,89.95,90.0,39568.0,85.0262,85.0451,84.9224,84.9696,39568.0
2022-05-16 11:00:00,90.0,90.03,89.79,89.91,62391.0,84.9696,84.9979,84.7713,84.8846,62391.0
2022-05-16 11:05:00,89.9,89.97,89.78,89.95,37103.0,84.8752,84.9413,84.7619,84.9224,37103.0
2022-05-16 11:10:00,89.94,90.07,89.91,89.98,45890.0,84.9129,85.0357,84.8846,84.9507,45890.0
2022-05-16 11:15:00,89.97,90.31,89.94,90.23,36062.0,84.9413,85.2623,84.9129,85.1867,36062.0
2022-05-16 11:20:00,90.22,90.23,90.07,90.12,28379.0,85.1773,85.1867,85.0357,85.0829,28379.0
2022-05-16 11:25:00,90.11,90.14,90.01,90.09,29824.0,85.0734,85.1018,84.979,85.0546,29824.0
2022-05-16 11:30:00,90.08,90.17,90.01,90.15,22597.0,85.0451,85.1301,84.979,85.1112,22597.0
2022-05-16 11:35:00,90.17,90.33,89.91,90.27,57418.0,85.1301,85.2811,84.8846,85.2245,57418.0
2022-05-16 11:40:00,90.29,90.44,89.87,90.42,37749.0,85.2434,85.385,84.8468,85.3661,37749.0
2022-05-16 11:45:00,90.43,90.67,90.38,90.63,39535.0,85.3755,85.6021,85.3283,85.5644,39535.0
2022-05-16 11:50:00,90.65,90.81,90.55,90.81,71807.0,85.5833,85.7343,85.4888,85.7343,71807.0
2022-05-16 11:55:00,90.8,90.87,90.75,90.86,57743.0,85.7249,85.791,85.6777,85.7815,57743.0
2022-05-16 12:00:00,90.86,90.99,90.77,90.96,54441.0,85.7815,85.9042,85.6965,85.8759,54441.0
2022-05-16 12:05:00,90.96,91.0,90.72,90.75,63145.0,85.8759,85.9137,85.6493,85.6777,63145.0
2022-05-16 12:10:00,90.76,90.78,90.64,90.64,26262.0,85.6871,85.706,85.5738,85.5738,26262.0
2022-05-16 12:15:00,90.68,90.69,90.55,90.64,20428.0,85.6116,85.621,85.4888,85.5738,20428.0
2022-05-16 12:20:00,90.65,90.66,90.47,90.51,18726.0,85.5833,85.5927,85.4133,85.4511,18726.0
2022-05-16 12:25:00,90.57,90.6,90.46,90.53,11751.0,85.5077,85.536,85.4039,85.47,11751.0
2022-05-16 12:30:00,90.53,90.6,90.45,90.56,15512.0,85.47,85.536,85.3944,85.4983,15512.0
2022-05-16 12:35:00,90.57,90.69,90.42,90.43,24307.0,85.5077,85.621,85.3661,85.3755,24307.0
2022-05-16 12:40:00,90.44,90.45,90.4,90.45,25768.0,85.385,85.3944,85.3472,85.3944,25768.0
2022-05-16 12:45:00,90.44,90.59,90.41,90.56,13467.0,85.385,85.5266,85.3567,85.4983,13467.0
2022-05-16 12:50:00,90.58,90.6,90.44,90.45,11512.0,85.5172,85.536,85.385,85.3944,11512.0
2022-05-16 12:55:00,90.42,90.53,90.4,90.47,20287.0,85.3661,85.47,85.3472,85.4133,20287.0
2022-05-16 13:00:00,90.46,90.56,90.37,90.56,20435.0,85.4039,85.4983,85.3189,85.4983,20435.0
2022-05-16 13:05:00,90.54,90.69,90.5,90.67,22448.0,85.4794,85.621,85.4416,85.6021,22448.0
2022-05-16 13:10:00,90.65,90.84,90.6,90.79,21373.0,85.5833,85.7626,85.536,85.7154,21373.0
2022-05-16 13:15:00,90.78,90.81,90.64,90.65,24826.0,85.706,85.7343,85.5738,85.5833,24826.0
2022-05-16 13:20:00,90.65,90.97,90.65,90.9,38096.0,85.5833,85.8854,85.5833,85.8193,38096.0
2022-05-16 13:25:00,90.91,91.08,90.86,91.04,33928.0,85.8287,85.9892,85.7815,85.9515,33928.0
2022-05-16 13:30:00,91.04,91.16,91.02,91.09,41147.0,85.9515,86.0647,85.9326,85.9987,41147.0
2022-05-16 13:35:00,91.08,91.15,91.03,91.09,25566.0,85.9892,86.0553,85.942,85.9987,25566.0
2022-05-16 13:40:00,91.1,91.2,90.95,91.08,44715.0,86.0081,86.1025,85.8665,85.9892,44715.0
2022-05-16 13:45:00,91.07,91.07,90.93,90.94,22417.0,85.9798,85.9798,85.8476,85.857,22417.0
2022-05-16 13:50:00,90.98,91.05,90.93,91.0,15175.0,85.8948,85.9609,85.8476,85.9137,15175.0
2022-05-16 13:55:00,91.01,91.07,90.94,90.99,18250.0,85.9231,85.9798,85.857,85.9042,18250.0
2022-05-16 14:00:00,90.95,91.05,90.87,91.05,24118.0,85.8665,85.9609,85.791,85.9609,24118.0
2022-05-16 14:05:00,91.04,91.2,91.03,91.18,35837.0,85.9515,86.1025,85.942,86.0836,35837.0
2022-05-16 14:10:00,91.17,91.18,91.05,91.12,32300.0,86.0742,86.0836,85.9609,86.027,32300.0
2022-05-16 14:15:00,91.13,91.2,91.06,91.14,36658.0,86.0364,86.1025,85.9703,86.0459,36658.0
2022-05-16 14:20:00,91.15,91.25,91.12,91.21,24305.0,86.0553,86.1497,86.027,86.112,24305.0
2022-05-16 14:25:00,91.23,91.32,91.13,91.31,30213.0,86.1308,86.2158,86.0364,86.2064,30213.0
2022-05-16 14:30:00,91.31,91.36,91.29,91.32,34690.0,86.2064,86.2536,86.1875,86.2158,34690.0
2022-05-16 14:35:00,91.32,91.35,91.22,91.32,51316.0,86.2158,86.2441,86.1214,86.2158,51316.0
2022-05-16 14:40:00,91.33,91.37,91.23,91.25,25649.0,86.2252,86.263,86.1308,86.1497,25649.0
2022-05-16 14:45:00,91.26,91.28,91.15,91.18,28546.0,86.1592,86.178,86.0553,86.0836,28546.0
2022-05-16 14:50:00,91.17,91.27,91.07,91.21,28080.0,86.0742,86.1686,85.9798,86.112,28080.0
2022-05-16 14:55:00,91.19,91.28,91.17,91.28,16656.0,86.0931,86.178,86.0742,86.178,16656.0
2022-05-16 15:00:00,91.26,91.26,91.11,91.21,32462.0,86.1592,86.1592,86.0175,86.112,32462.0
2022-05-16 15:05:00,91.23,91.3,91.09,91.1,31803.0,86.1308,86.1969,85.9987,86.0081,31803.0
2022-05-16 15:10:00,91.09,91.09,90.87,90.92,49699.0,85.9987,85.9987,85.791,85.8382,49699.0
2022-05-16 15:15:00,90.93,90.98,90.8,90.83,42804.0,85.8476,85.8948,85.7249,85.7532,42804.0
2022-05-16 15:20:00,90.83,90.84,90.65,90.76,45842.0,85.7532,85.7626,85.5833,85.6871,45842.0
2022-05-16 15:25:00,90.77,90.8,90.7,90.77,30701.0,85.6965,85.7249,85.6305,85.6965,30701.0
2022-05-16 15:30:00,90.74,90.76,90.55,90.57,62638.0,85.6682,85.6871,85.4888,85.5077,62638.0
2022-05-16 15:35:00,90.56,90.68,90.5,90.66,60791.0,85.4983,85.6116,85.4416,85.5927,60791.0
2022-05-16 15:40:00,90.66,90.71,90.54,90.6,74756.0,85.5927,85.6399,85.4794,85.536,74756.0
2022-05-16 15:45:00,90.59,90.61,90.47,90.55,123109.0,85.5266,85.5455,85.4133,85.4888,123109.0
2022-05-16 15:50:00,90.57,90.83,90.55,90.63,164304.0,85.5077,85.7532,85.4888,85.5644,164304.0
2022-05-16 15:55:00,90.63,90.67,90.3,90.45,488634.0,85.5644,85.6021,85.2528,85.3944,488634.0
2022-05-17 09:30:00,93.3,93.49,92.88,93.33,417936.0,88.0851,88.2645,87.6886,88.1135,417936.0
2022-05-17 09:35:00,93.31,93.4,93.02,93.29,112039.0,88.0946,88.1795,87.8208,88.0757,112039.0
2022-05-17 09:40:00,93.31,93.43,93.24,93.24,204798.0,88.0946,88.2079,88.0285,88.0285,204798.0
2022-05-17 09:45:00,93.24,93.29,92.93,92.93,64601.0,88.0285,88.0757,87.7358,87.7358,64601.0
2022-05-17 09:50:00,92.93,93.07,92.82,92.88,75840.0,87.7358,87.868,87.632,87.6886,75840.0
2022-05-17 09:55:00,92.86,92.99,92.79,92.99,99173.0,87.6697,87.7925,87.6036,87.7925,99173.0
2022-05-17 10:00:00,92.99,93.32,92.99,93.23,139110.0,87.7925,88.104,87.7925,88.019,139110.0
2022-05-17 10:05:00,93.24,93.25,92.97,93.0,71262.0,88.0285,88.0379,87.7736,87.8019,71262.0
2022-05-17 10:10:00,93.01,93.07,92.83,93.03,103170.0,87.8113,87.868,87.6414,87.8302,103170.0
2022-05-17 10:15:00,93.04,93.19,92.94,93.14,69424.0,87.8397,87.9813,87.7453,87.9341,69424.0
2022-05-17 10:20:00,93.14,93.36,93.12,93.29,129533.0,87.9341,88.1418,87.9152,88.0757,129533.0
2022-05-17 10:25:00,93.29,93.37,93.06,93.06,72994.0,88.0757,88.1512,87.8585,87.8585,72994.0
2022-05-17 10:30:00,93.04,93.16,92.92,93.1,69116.0,87.8397,87.953,87.7264,87.8963,69116.0
2022-05-17 10:35:00,93.1,93.12,92.65,92.68,67244.0,87.8963,87.9152,87.4715,87.4998,67244.0
2022-05-17 10:40:00,92.7,92.7,92.46,92.56,93391.0,87.5187,87.5187,87.2921,87.3865,93391.0
2022-05-17 10:45:00,92.55,92.57,92.37,92.43,88986.0,87.3771,87.3959,87.2071,87.2638,88986.0
2022-05-17 10:50:00,92.45,92.7,92.42,92.65,43146.0,87.2826,87.5187,87.2543,87.4715,43146.0
2022-05-17 10:55:00,92.65,92.78,92.55,92.77,58390.0,87.4715,87.5942,87.3771,87.5848,58390.0
2022-05-17 11:00:00,92.78,92.86,92.69,92.76,50625.0,87.5942,87.6697,87.5092,87.5753,50625.0
2022-05-17 11:05:00,92.77,92.8,92.59,92.62,34095.0,87.5848,87.6131,87.4148,87.4431,34095.0
2022-05-17 11:10:00,92.63,92.66,92.51,92.53,71149.0,87.4526,87.4809,87.3393,87.3582,71149.0
2022-05-17 11:15:00,92.54,92.87,92.5,92.85,51866.0,87.3676,87.6792,87.3298,87.6603,51866.0
2022-05-17 11:20:00,92.86,92.96,92.81,92.94,30986.0,87.6697,87.7641,87.6225,87.7453,30986.0
2022-05-17 11:25:00,92.95,92.98,92.77,92.89,39481.0,87.7547,87.783,87.5848,87.6981,39481.0
2022-05-17 11:30:00,92.89,93.03,92.88,93.0,45064.0,87.6981,87.8302,87.6886,87.8019,45064.0
2022-05-17 11:35:00,92.99,93.08,92.98,93.05,52622.0,87.7925,87.8774,87.783,87.8491,52622.0
2022-05-17 11:40:00,93.06,93.17,92.86,92.88,36337.0,87.8585,87.9624,87.6697,87.6886,36337.0
2022-05-17 11:45:00,92.88,92.95,92.76,92.8,63939.0,87.6886,87.7547,87.5753,87.6131,63939.0
2022-05-17 11:50:00,92.82,93.03,92.81,92.99,44638.0,87.632,87.8302,87.6225,87.7925,44638.0
2022-05-17 11:55:00,92.97,92.98,92.9,92.9,30781.0,87.7736,87.783,87.7075,87.7075,30781.0
2022-05-17 12:00:00,92.93,92.94,92.81,92.88,22239.0,87.7358,87.7453,87.6225,87.6886,22239.0
2022-05-17 12:05:00,92.87,92.87,92.61,92.66,96542.0,87.6792,87.6792,87.4337,87.4809,96542.0
2022-05-17 12:10:00,92.66,92.81,92.59,92.77,44376.0,87.4809,87.6225,87.4148,87.5848,44376.0
2022-05-17 12:15:00,92.77,92.97,92.76,92.89,35695.0,87.5848,87.7736,87.5753,87.6981,35695.0
2022-05-17 12:20:00,92.87,92.91,92.74,92.86,26388.0,87.6792,87.7169,87.5564,87.6697,26388.0
2022-05-17 12:25:00,92.85,92.98,92.84,92.97,32641.0,87.6603,87.783,87.6508,87.7736,32641.0
2022-05-17 12:30:00,92.97,92.98,92.9,92.96,39251.0,87.7736,87.783,87.7075,87.7641,39251.0
2022-05-17 12:35:00,92.94,92.98,92.87,92.91,24694.0,87.7453,87.783,87.6792,87.7169,24694.0
2022-05-17 12:40:00,92.92,93.09,92.89,93.06,45916.0,87.7264,87.8869,87.6981,87.8585,45916.0
2022-05-17 12:45:00,93.07,93.13,92.96,92.99,38731.0,87.868,87.9246,87.7641,87.7925,38731.0
2022-05-17 12:50:00,92.98,93.11,92.92,93.04,39995.0,87.783,87.9058,87.7264,87.8397,39995.0
2022-05-17 12:55:00,93.05,93.11,93.02,93.05,41350.0,87.8491,87.9058,87.8208,87.8491,41350.0
2022-05-17 13:00:00,93.05,93.06,92.86,92.97,32577.0,87.8491,87.8585,87.6697,87.7736,32577.0
2022-05-17 13:05:00,92.98,93.14,92.98,93.09,20611.0,87.783,87.9341,87.783,87.8869,20611.0
2022-05-17 13:10:00,93.09,93.19,93.07,93.16,19664.0,87.8869,87.9813,87.868,87.953,19664.0
2022-05-17 13:15:00,93.16,93.21,93.11,93.17,30286.0,87.953,88.0002,87.9058,87.9624,30286.0
2022-05-17 13:20:00,93.18,93.25,93.09,93.1,23028.0,87.9718,88.0379,87.8869,87.8963,23028.0
2022-05-17 13:25:00,93.09,93.18,93.06,93.09,50188.0,87.8869,87.9718,87.8585,87.8869,50188.0
2022-05-17 13:30:00,93.1,93.21,93.08,93.16,28299.0,87.8963,88.0002,87.8774,87.953,28299.0
2022-05-17 13:35:00,93.16,93.18,93.12,93.15,31587.0,87.953,87.9718,87.9152,87.9435,31587.0
2022-05-17 13:40:00,93.14,93.19,93.1,93.18,21932.0,87.9341,87.9813,87.8963,87.9718,21932.0
2022-05-17 13:45:00,93.18,93.18,93.07,93.16,19751.0,87.9718,87.9718,87.868,87.953,19751.0
2022-05-17 13:50:00,93.16,93.19,93.1,93.15,22470.0,87.953,87.9813,87.8963,87.9435,22470.0
2022-05-17 13:55:00,93.16,93.23,93.1,93.13,35994.0,87.953,88.019,87.8963,87.9246,35994.0
2022-05-17 14:00:00,93.14,93.18,92.89,92.99,45299.0,87.9341,87.9718,87.6981,87.7925,45299.0
2022-05-17 14:05:00,93.0,93.35,92.99,93.25,39533.0,87.8019,88.1323,87.7925,88.0379,39533.0
2022-05-17 14:10:00,93.24,93.24,92.67,92.85,38454.0,88.0285,88.0285,87.4903,87.6603,38454.0
2022-05-17 14:15:00,92.85,93.0,92.73,92.79,46672.0,87.6603,87.8019,87.547,87.6036,46672.0
2022-05-17 14:20:00,92.8,92.8,92.38,92.64,68830.0,87.6131,87.6131,87.2166,87.462,68830.0
2022-05-17 14:25:00,92.63,92.82,92.56,92.59,37564.0,87.4526,87.632,87.3865,87.4148,37564.0
2022-05-17 14:30:00,92.58,92.72,92.5,92.54,38468.0,87.4054,87.5376,87.3298,87.3676,38468.0
2022-05-17 14:35:00,92.52,92.81,92.49,92.81,44735.0,87.3487,87.6225,87.3204,87.6225,44735.0
2022-05-17 14:40:00,92.8,93.1,92.79,93.08,70861.0,87.6131,87.8963,87.6036,87.8774,70861.0
2022-05-17 14:45:00,93.1,93.41,93.03,93.38,74776.0,87.8963,88.189,87.8302,88.1607,74776.0
2022-05-17 14:50:00,93.38,93.39,93.27,93.28,47076.0,88.1607,88.1701,88.0568,88.0663,47076.0
2022-05-17 14:55:00,93.27,93.29,93.1,93.15,63656.0,88.0568,88.0757,87.8963,87.9435,63656.0
2022-05-17 15:00:00,93.15,93.36,93.13,93.28,43562.0,87.9435,88.1418,87.9246,88.0663,43562.0
2022-05-17 15:05:00,93.26,93.41,93.18,93.31,75180.0,88.0474,88.189,87.9718,88.0946,75180.0
2022-05-17 15:10:00,93.3,93.33,93.23,93.28,44949.0,88.0851,88.1135,88.019,88.0663,44949.0
2022-05-17 15:15:00,93.29,93.4,93.25,93.34,54693.0,88.0757,88.1795,88.0379,88.1229,54693.0
2022-05-17 15:20:00,93.36,93.41,93.29,93.34,73398.0,88.1418,88.189,88.0757,88.1229,73398.0
2022-05-17 15:25:00,93.34,93.4,93.31,93.39,44864.0,88.1229,88.1795,88.0946,88.1701,44864.0
2022-05-17 15:30:00,93.39,93.47,93.32,93.41,93350.0,88.1701,88.2456,88.104,88.189,93350.0
2022-05-17 15:35:00,93.42,93.45,93.22,93.23,74918.0,88.1984,88.2268,88.0096,88.019,74918.0
2022-05-17 15:40:00,93.24,93.32,93.18,93.21,116563.0,88.0285,88.104,87.9718,88.0002,116563.0
2022-05-17 15:45:00,93.21,93.22,92.97,93.04,163171.0,88.0002,88.0096,87.7736,87.8397,163171.0
2022-05-17 15:50:00,93.06,93.24,93.05,93.14,198703.0,87.8585,88.0285,87.8491,87.9341,198703.0
2022-05-17 15:55:00,93.14,93.34,92.99,93.32,418196.0,87.9341,88.1229,87.7925,88.104,418196.0
2022-05-18 09:30:00,92.07,93.23,91.96,93.07,350289.0,86.9239,88.019,86.82,87.868,350289.0
2022-05-18 09:35:00,93.09,93.19,92.75,92.8,102932.0,87.8869,87.9813,87.5659,87.6131,102932.0
2022-05-18 09:40:00,92.79,92.84,92.43,92.69,148304.0,87.6036,87.6508,87.2638,87.5092,148304.0
2022-05-18 09:45:00,92.71,93.03,92.7,92.96,55795.0,87.5281,87.8302,87.5187,87.7641,55795.0
2022-05-18 09:50:00,92.96,93.05,92.82,92.86,38540.0,87.7641,87.8491,87.632,87.6697,38540.0
2022-05-18 09:55:00,92.84,92.95,92.55,92.65,53121.0,87.6508,87.7547,87.3771,87.4715,53121.0
2022-05-18 10:00:00,92.65,93.0,92.61,92.88,37543.0,87.4715,87.8019,87.4337,87.6886,37543.0
2022-05-18 10:05:00,92.89,93.0,92.85,92.87,62067.0,87.6981,87.8019,87.6603,87.6792,62067.0
2022-05-18 10:10:00,92.87,92.91,92.62,92.75,83927.0,87.6792,87.7169,87.4431,87.5659,83927.0
2022-05-18 10:15:00,92.76,92.95,92.58,92.63,113485.0,87.5753,87.7547,87.4054,87.4526,113485.0
2022-05-18 10:20:00,92.61,92.71,92.4,92.5,113905.0,87.4337,87.5281,87.2354,87.3298,113905.0
2022-05-18 10:25:00,92.48,92.65,92.31,92.32,103188.0,87.311,87.4715,87.1505,87.1599,103188.0
2022-05-18 10:30:00,92.32,92.43,92.25,92.26,88308.0,87.1599,87.2638,87.0938,87.1033,88308.0
2022-05-18 10:35:00,92.25,92.25,91.99,92.16,100788.0,87.0938,87.0938,86.8484,87.0089,100788.0
2022-05-18 10:40:00,92.16,92.41,92.04,92.4,70892.0,87.0089,87.2449,86.8956,87.2354,70892.0
2022-05-18 10:45:00,92.4,92.78,92.35,92.69,163016.0,87.2354,87.5942,87.1882,87.5092,163016.0
2022-05-18 10:50:00,92.7,92.7,92.4,92.61,50232.0,87.5187,87.5187,87.2354,87.4337,50232.0
2022-05-18 10:55:00,92.62,92.76,92.54,92.74,39841.0,87.4431,87.5753,87.3676,87.5564,39841.0
2022-05-18 11:00:00,92.73,92.73,92.43,92.47,73137.0,87.547,87.547,87.2638,87.3015,73137.0
2022-05-18 11:05:00,92.48,92.54,92.27,92.37,56804.0,87.311,87.3676,87.1127,87.2071,56804.0
2022-05-18 11:10:00,92.36,92.38,92.23,92.25,87449.0,87.1977,87.2166,87.0749,87.0938,87449.0
2022-05-18 11:15:00,92.25,92.27,91.97,92.05,69252.0,87.0938,87.1127,86.8295,86.905,69252.0
2022-05-18 11:20:00,92.03,92.03,91.79,91.85,46277.0,86.8861,86.8861,86.6595,86.7162,46277.0
2022-05-18 11:25:00,91.83,92.0,91.74,91.76,63632.0,86.6973,86.8578,86.6123,86.6312,63632.0
2022-05-18 11:30:00,91.75,91.8,91.65,91.72,70709.0,86.6218,86.669,86.5274,86.5934,70709.0
2022-05-18 11:35:00,91.72,91.87,91.62,91.84,60775.0,86.5934,86.7351,86.499,86.7067,60775.0
2022-05-18 11:40:00,91.86,92.02,91.85,92.01,119555.0,86.7256,86.8767,86.7162,86.8672,119555.0
2022-05-18 11:45:00,92.0,92.0,91.73,91.87,50496.0,86.8578,86.8578,86.6029,86.7351,50496.0
2022-05-18 11:50:00,91.87,91.98,91.62,91.63,96866.0,86.7351,86.8389,86.499,86.5085,96866.0
2022-05-18 11:55:00,91.63,91.71,91.58,91.64,43039.0,86.5085,86.584,86.4613,86.5179,43039.0
2022-05-18 12:00:00,91.63,91.75,91.6,91.7,39257.0,86.5085,86.6218,86.4802,86.5746,39257.0
2022-05-18 12:05:00,91.7,91.7,91.54,91.6,79419.0,86.5746,86.5746,86.4235,86.4802,79419.0
2022-05-18 12:10:00,91.59,91.59,91.48,91.58,66474.0,86.4707,86.4707,86.3669,86.4613,66474.0
2022-05-18 12:15:00,91.56,91.76,91.55,91.68,123036.0,86.4424,86.6312,86.4329,86.5557,123036.0
2022-05-18 12:20:00,91.69,91.74,91.46,91.51,58387.0,86.5651,86.6123,86.348,86.3952,58387.0
2022-05-18 12:25:00,91.53,91.7,91.52,91.64,206115.0,86.4141,86.5746,86.4046,86.5179,206115.0
2022-05-18 12:30:00,91.63,91.82,91.51,91.82,39768.0,86.5085,86.6879,86.3952,86.6879,39768.0
2022-05-18 12:35:00,91.82,91.97,91.8,91.9,63449.0,86.6879,86.8295,86.669,86.7634,63449.0
2022-05-18 12:40:00,91.89,91.94,91.79,91.8,32113.0,86.7539,86.8012,86.6595,86.669,32113.0
2022-05-18 12:45:00,91.8,92.05,91.74,92.05,44544.0,86.669,86.905,86.6123,86.905,44544.0
2022-05-18 12:50:00,92.06,92.17,92.04,92.12,29888.0,86.9144,87.0183,86.8956,86.9711,29888.0
2022-05-18 12:55:00,92.13,92.22,92.07,92.22,34904.0,86.9805,87.0655,86.9239,87.0655,34904.0
2022-05-18 13:00:00,92.22,92.22,92.09,92.09,55349.0,87.0655,87.0655,86.9428,86.9428,55349.0
2022-05-18 13:05:00,92.09,92.09,91.77,91.78,64855.0,86.9428,86.9428,86.6407,86.6501,64855.0
2022-05-18 13:10:00,91.77,91.83,91.7,91.76,57342.0,86.6407,86.6973,86.5746,86.6312,57342.0
2022-05-18 13:15:00,91.74,91.81,91.65,91.66,37124.0,86.6123,86.6784,86.5274,86.5368,37124.0
2022-05-18 13:20:00,91.63,91.7,91.48,91.52,40718.0,86.5085,86.5746,86.3669,86.4046,40718.0
2022-05-18 13:25:00,91.53,91.67,91.46,91.59,46384.0,86.4141,86.5462,86.348,86.4707,46384.0
2022-05-18 13:30:00,91.59,91.71,91.55,91.7,45886.0,86.4707,86.584,86.4329,86.5746,45886.0
2022-05-18 13:35:00,91.72,91.81,91.62,91.75,35729.0,86.5934,86.6784,86.499,86.6218,35729.0
2022-05-18 13:40:00,91.74,91.76,91.43,91.47,77646.0,86.6123,86.6312,86.3197,86.3574,77646.0
2022-05-18 13:45:00,91.47,91.51,91.36,91.39,48254.0,86.3574,86.3952,86.2536,86.2819,48254.0
2022-05-18 13:50:00,91.4,91.49,91.3,91.35,46127.0,86.2913,86.3763,86.1969,86.2441,46127.0
2022-05-18 13:55:00,91.35,91.45,91.25,91.4,45621.0,86.2441,86.3385,86.1497,86.2913,45621.0
2022-05-18 14:00:00,91.4,91.48,91.34,91.41,95008.0,86.2913,86.3669,86.2347,86.3008,95008.0
2022-05-18 14:05:00,91.42,91.48,91.25,91.27,32736.0,86.3102,86.3669,86.1497,86.1686,32736.0
2022-05-18 14:10:00,91.32,91.38,91.22,91.27,35592.0,86.2158,86.2725,86.1214,86.1686,35592.0
2022-05-18 14:15:00,91.26,91.43,91.14,91.33,51464.0,86.1592,86.3197,86.0459,86.2252,51464.0
2022-05-18 14:20:00,91.32,91.41,91.25,91.25,58780.0,86.2158,86.3008,86.1497,86.1497,58780.0
2022-05-18 14:25:00,91.27,91.32,91.22,91.25,47231.0,86.1686,86.2158,86.1214,86.1497,47231.0
2022-05-18 14:30:00,91.27,91.34,91.1,91.11,58247.0,86.1686,86.2347,86.0081,86.0175,58247.0
2022-05-18 14:35:00,91.1,91.11,90.97,91.02,68477.0,86.0081,86.0175,85.8854,85.9326,68477.0
2022-05-18 14:40:00,91.03,91.13,91.02,91.06,39822.0,85.942,86.0364,85.9326,85.9703,39822.0
2022-05-18 14:45:00,91.06,91.21,90.92,91.14,44726.0,85.9703,86.112,85.8382,86.0459,44726.0
2022-05-18 14:50:00,91.12,91.18,90.94,90.97,37807.0,86.027,86.0836,85.857,85.8854,37807.0
2022-05-18 14:55:00,90.95,90.99,90.78,90.9,73676.0,85.8665,85.9042,85.706,85.8193,73676.0
2022-05-18 15:00:00,90.87,91.02,90.87,90.96,53881.0,85.791,85.9326,85.791,85.8759,53881.0
2022-05-18 15:05:00,90.95,91.12,90.92,90.94,73826.0,85.8665,86.027,85.8382,85.857,73826.0
2022-05-18 15:10:00,90.93,91.0,90.85,90.85,76923.0,85.8476,85.9137,85.7721,85.7721,76923.0
2022-05-18 15:15:00,90.83,90.96,90.83,90.87,84093.0,85.7532,85.8759,85.7532,85.791,84093.0
2022-05-18 15:20:00,90.87,90.96,90.74,90.78,133499.0,85.791,85.8759,85.6682,85.706,133499.0
2022-05-18 15:25:00,90.78,90.8,90.7,90.73,97913.0,85.706,85.7249,85.6305,85.6588,97913.0
2022-05-18 15:30:00,90.73,90.8,90.67,90.72,124272.0,85.6588,85.7249,85.6021,85.6493,124272.0
2022-05-18 15:35:00,90.71,91.02,90.69,90.95,178843.0,85.6399,85.9326,85.621,85.8665,178843.0
2022-05-18 15:40:00,90.94,91.0,90.69,90.69,177737.0,85.857,85.9137,85.621,85.621,177737.0
2022-05-18 15:45:00,90.69,90.81,90.61,90.74,217260.0,85.621,85.7343,85.5455,85.6682,217260.0
2022-05-18 15:50:00,90.71,90.82,90.37,90.44,346296.0,85.6399,85.7438,85.3189,85.385,346296.0
2022-05-18 15:55:00,90.44,90.66,90.39,90.54,696503.0,85.385,85.5927,85.3378,85.4794,696503.0
2022-05-19 09:30:00,89.84,90.66,89.55,90.5,308023.0,84.8185,85.5927,84.5447,85.4416,308023.0
2022-05-19 09:35:00,90.58,91.12,90.43,90.91,162846.0,85.5172,86.027,85.3755,85.8287,162846.0
2022-05-19 09:40:00,90.91,91.14,90.82,90.92,125827.0,85.8287,86.0459,85.7438,85.8382,125827.0
2022-05-19 09:45:00,90.96,91.02,90.43,90.5,118219.0,85.8759,85.9326,85.3755,85.4416,118219.0
2022-05-19 09:50:00,90.43,90.65,90.19,90.58,129685.0,85.3755,85.5833,85.149,85.5172,129685.0
2022-05-19 09:55:00,90.58,91.17,90.57,90.78,84539.0,85.5172,86.0742,85.5077,85.706,84539.0
2022-05-19 10:00:00,90.76,91.45,90.76,91.33,60700.0,85.6871,86.3385,85.6871,86.2252,60700.0
2022-05-19 10:05:00,91.31,91.61,91.23,91.36,106424.0,86.2064,86.4896,86.1308,86.2536,106424.0
2022-05-19 10:10:00,91.36,91.71,91.31,91.42,62692.0,86.2536,86.584,86.2064,86.3102,62692.0
2022-05-19 10:15:00,91.44,91.69,91.36,91.41,73113.0,86.3291,86.5651,86.2536,86.3008,73113.0
2022-05-19 10:20:00,91.4,91.81,91.38,91.72,39070.0,86.2913,86.6784,86.2725,86.5934,39070.0
2022-05-19 10:25:00,91.72,91.73,91.29,91.36,45691.0,86.5934,86.6029,86.1875,86.2536,45691.0
2022-05-19 10:30:00,91.36,91.77,91.23,91.74,73034.0,86.2536,86.6407,86.1308,86.6123,73034.0
2022-05-19 10:35:00,91.75,91.84,91.34,91.47,62783.0,86.6218,86.7067,86.2347,86.3574,62783.0
2022-05-19 10:40:00,91.38,91.53,91.23,91.43,78059.0,86.2725,86.4141,86.1308,86.3197,78059.0
2022-05-19 10:45:00,91.43,91.65,91.35,91.42,45774.0,86.3197,86.5274,86.2441,86.3102,45774.0
2022-05-19 10:50:00,91.42,91.64,91.29,91.64,52149.0,86.3102,86.5179,86.1875,86.5179,52149.0
2022-05-19 10:55:00,91.62,91.79,91.52,91.61,38074.0,86.499,86.6595,86.4046,86.4896,38074.0
2022-05-19 11:00:00,91.6,91.73,91.54,91.56,32151.0,86.4802,86.6029,86.4235,86.4424,32151.0
2022-05-19 11:05:00,91.58,91.6,91.38,91.54,40974.0,86.4613,86.4802,86.2725,86.4235,40974.0
2022-05-19 11:10:00,91.57,91.75,91.52,91.53,39035.0,86.4518,86.6218,86.4046,86.4141,39035.0
2022-05-19 11:15:00,91.53,91.53,91.29,91.42,111279.0,86.4141,86.4141,86.1875,86.3102,111279.0
2022-05-19 11:20:00,91.4,91.72,91.32,91.69,66510.0,86.2913,86.5934,86.2158,86.5651,66510.0
2022-05-19 11:25:00,91.69,91.69,91.48,91.56,29072.0,86.5651,86.5651,86.3669,86.4424,29072.0
2022-05-19 11:30:00,91.6,91.65,91.5,91.64,81450.0,86.4802,86.5274,86.3857,86.5179,81450.0
2022-05-19 11:35:00,91.65,91.83,91.59,91.76,71495.0,86.5274,86.6973,86.4707,86.6312,71495.0
2022-05-19 11:40:00,91.77,91.97,91.77,91.94,75802.0,86.6407,86.8295,86.6407,86.8012,75802.0
2022-05-19 11:45:00,91.94,92.1,91.9,92.0,87003.0,86.8012,86.9522,86.7634,86.8578,87003.0
2022-05-19 11:50:00,92.0,92.02,91.75,91.87,178336.0,86.8578,86.8767,86.6218,86.7351,178336.0
2022-05-19 11:55:00,91.87,91.87,91.7,91.82,58273.0,86.7351,86.7351,86.5746,86.6879,58273.0
2022-05-19 12:00:00,91.82,91.85,91.67,91.72,38596.0,86.6879,86.7162,86.5462,86.5934,38596.0
2022-05-19 12:05:00,91.71,91.77,91.62,91.68,65514.0,86.584,86.6407,86.499,86.5557,65514.0
2022-05-19 12:10:00,91.69,91.75,91.64,91.69,43650.0,86.5651,86.6218,86.5179,86.5651,43650.0
2022-05-19 12:15:00,91.69,91.72,91.45,91.47,79541.0,86.5651,86.5934,86.3385,86.3574,79541.0
2022-05-19 12:20:00,91.45,91.46,91.19,91.31,58040.0,86.3385,86.348,86.0931,86.2064,58040.0
2022-05-19 12:25:00,91.32,91.41,91.18,91.38,36091.0,86.2158,86.3008,86.0836,86.2725,36091.0
2022-05-19 12:30:00,91.37,91.44,91.21,91.27,32397.0,86.263,86.3291,86.112,86.1686,32397.0
2022-05-19 12:35:00,91.24,91.24,91.05,91.09,23291.0,86.1403,86.1403,85.9609,85.9987,23291.0
2022-05-19 12:40:00,91.06,91.07,90.89,90.96,34189.0,85.9703,85.9798,85.8098,85.8759,34189.0
2022-05-19 12:45:00,90.94,91.0,90.84,90.91,30902.0,85.857,85.9137,85.7626,85.8287,30902.0
2022-05-19 12:50:00,90.93,91.05,90.92,90.93,22345.0,85.8476,85.9609,85.8382,85.8476,22345.0
2022-05-19 12:55:00,90.92,91.04,90.82,90.98,88521.0,85.8382,85.9515,85.7438,85.8948,88521.0
2022-05-19 13:00:00,90.99,91.05,90.74,90.76,64796.0,85.9042,85.9609,85.6682,85.6871,64796.0
2022-05-19 13:05:00,90.81,91.02,90.71,90.78,55434.0,85.7343,85.9326,85.6399,85.706,55434.0
2022-05-19 13:10:00,90.78,90.79,90.33,90.45,75525.0,85.706,85.7154,85.2811,85.3944,75525.0
2022-05-19 13:15:00,90.44,90.66,90.35,90.66,56823.0,85.385,85.5927,85.3,85.5927,56823.0
2022-05-19 13:20:00,90.65,90.68,90.49,90.63,71497.0,85.5833,85.6116,85.4322,85.5644,71497.0
2022-05-19 13:25:00,90.62,90.64,90.4,90.46,96339.0,85.5549,85.5738,85.3472,85.4039,96339.0
2022-05-19 13:30:00,90.49,90.79,90.39,90.58,108645.0,85.4322,85.7154,85.3378,85.5172,108645.0
2022-05-19 13:35:00,90.59,90.73,90.48,90.55,41685.0,85.5266,85.6588,85.4228,85.4888,41685.0
2022-05-19 13:40:00,90.55,90.78,90.52,90.72,22330.0,85.4888,85.706,85.4605,85.6493,22330.0
2022-05-19 13:45:00,90.72,90.77,90.34,90.35,29754.0,85.6493,85.6965,85.2906,85.3,29754.0
2022-05-19 13:50:00,90.35,90.73,90.34,90.71,31257.0,85.3,85.6588,85.2906,85.6399,31257.0
2022-05-19 13:55:00,90.73,91.04,90.73,90.94,52702.0,85.6588,85.9515,85.6588,85.857,52702.0
2022-05-19 14:00:00,90.96,90.97,90.57,90.6,51971.0,85.8759,85.8854,85.5077,85.536,51971.0
2022-05-19 14:05:00,90.58,90.66,90.44,90.58,67893.0,85.5172,85.5927,85.385,85.5172,67893.0
2022-05-19 14:10:00,90.59,90.72,90.49,90.6,60046.0,85.5266,85.6493,85.4322,85.536,60046.0
2022-05-19 14:15:00,90.62,90.7,90.47,90.47,55134.0,85.5549,85.6305,85.4133,85.4133,55134.0
2022-05-19 14:20:00,90.49,90.7,90.44,90.62,35346.0,85.4322,85.6305,85.385,85.5549,35346.0
2022-05-19 14:25:00,90.62,90.65,90.45,90.61,31937.0,85.5549,85.5833,85.3944,85.5455,31937.0
2022-05-19 14:30:00,90.59,90.7,90.51,90.67,40124.0,85.5266,85.6305,85.4511,85.6021,40124.0
2022-05-19 14:35:00,90.65,90.96,90.58,90.84,41040.0,85.5833,85.8759,85.5172,85.7626,41040.0
2022-05-19 14:40:00,90.83,90.84,90.57,90.8,32942.0,85.7532,85.7626,85.5077,85.7249,32942.0
2022-05-19 14:45:00,90.79,91.03,90.73,91.03,38219.0,85.7154,85.942,85.6588,85.942,38219.0
2022-05-19 14:50:00,91.03,91.15,90.92,91.14,52473.0,85.942,86.0553,85.8382,86.0459,52473.0
2022-05-19 14:55:00,91.17,91.17,90.89,91.03,36591.0,86.0742,86.0742,85.8098,85.942,36591.0
2022-05-19 15:00:00,91.04,91.22,90.96,91.14,48659.0,85.9515,86.1214,85.8759,86.0459,48659.0
2022-05-19 15:05:00,91.14,91.17,90.9,90.9,48612.0,86.0459,86.0742,85.8193,85.8193,48612.0
2022-05-19 15:10:00,90.9,90.94,90.66,90.79,50231.0,85.8193,85.857,85.5927,85.7154,50231.0
2022-05-19 15:15:00,90.8,90.84,90.6,90.67,84210.0,85.7249,85.7626,85.536,85.6021,84210.0
2022-05-19 15:20:00,90.68,90.68,90.47,90.5,71113.0,85.6116,85.6116,85.4133,85.4416,71113.0
2022-05-19 15:25:00,90.5,90.54,90.36,90.38,71409.0,85.4416,85.4794,85.3095,85.3283,71409.0
2022-05-19 15:30:00,90.37,90.5,90.33,90.37,116891.0,85.3189,85.4416,85.2811,85.3189,116891.0
2022-05-19 15:35:00,90.36,90.5,90.32,90.38,82466.0,85.3095,85.4416,85.2717,85.3283,82466.0
2022-05-19 15:40:00,90.37,90.71,90.33,90.68,90376.0,85.3189,85.6399,85.2811,85.6116,90376.0
2022-05-19 15:45:00,90.69,90.72,90.45,90.61,120366.0,85.621,85.6493,85.3944,85.5455,120366.0
2022-05-19 15:50:00,90.64,90.68,90.3,90.36,181566.0,85.5738,85.6116,85.2528,85.3095,181566.0
2022-05-19 15:55:00,90.37,90.48,90.19,90.21,379093.0,85.3189,85.4228,85.149,85.1678,379093.0
2022-05-20 09:30:00,93.04,93.04,91.78,91.81,468698.0,87.8397,87.8397,86.6501,86.6784,468698.0
2022-05-20 09:35:00,91.76,91.82,91.38,91.6,142208.0,86.6312,86.6879,86.2725,86.4802,142208.0
2022-05-20 09:40:00,91.59,91.87,91.46,91.64,80287.0,86.4707,86.7351,86.348,86.5179,80287.0
2022-05-20 09:45:00,91.67,91.69,91.3,91.4,59039.0,86.5462,86.5651,86.1969,86.2913,59039.0
2022-05-20 09:50:00,91.4,91.51,91.3,91.46,72596.0,86.2913,86.3952,86.1969,86.348,72596.0
2022-05-20 09:55:00,91.47,91.73,91.4,91.65,42022.0,86.3574,86.6029,86.2913,86.5274,42022.0
2022-05-20 10:00:00,91.65,91.74,91.34,91.41,83562.0,86.5274,86.6123,86.2347,86.3008,83562.0
2022-05-20 10:05:00,91.42,91.44,91.11,91.15,51302.0,86.3102,86.3291,86.0175,86.0553,51302.0
2022-05-20 10:10:00,91.15,91.15,90.99,91.11,48549.0,86.0553,86.0553,85.9042,86.0175,48549.0
2022-05-20 10:15:00,91.1,91.32,91.06,91.26,38682.0,86.0081,86.2158,85.9703,86.1592,38682.0
2022-05-20 10:20:00,91.23,91.36,91.08,91.3,69994.0,86.1308,86.2536,85.9892,86.1969,69994.0
2022-05-20 10:25:00,91.29,91.6,91.25,91.57,57723.0,86.1875,86.4802,86.1497,86.4518,57723.0
2022-05-20 10:30:00,91.51,91.68,91.43,91.53,40122.0,86.3952,86.5557,86.3197,86.4141,40122.0
2022-05-20 10:35:00,91.5,91.66,91.41,91.46,30502.0,86.3857,86.5368,86.3008,86.348,30502.0
2022-05-20 10:40:00,91.44,91.62,91.39,91.57,27177.0,86.3291,86.499,86.2819,86.4518,27177.0
2022-05-20 10:45:00,91.56,91.58,91.24,91.27,36199.0,86.4424,86.4613,86.1403,86.1686,36199.0
2022-05-20 10:50:00,91.26,91.26,90.78,90.8,49824.0,86.1592,86.1592,85.706,85.7249,49824.0
2022-05-20 10:55:00,90.78,90.86,90.58,90.62,100127.0,85.706,85.7815,85.5172,85.5549,100127.0
2022-05-20 11:00:00,90.61,90.79,90.6,90.76,50208.0,85.5455,85.7154,85.536,85.6871,50208.0
2022-05-20 11:05:00,90.76,90.81,90.53,90.67,115527.0,85.6871,85.7343,85.47,85.6021,115527.0
2022-05-20 11:10:00,90.65,90.65,90.25,90.56,109619.0,85.5833,85.5833,85.2056,85.4983,109619.0
2022-05-20 11:15:00,90.55,90.55,90.31,90.47,89022.0,85.4888,85.4888,85.2623,85.4133,89022.0
2022-05-20 11:20:00,90.45,90.49,90.22,90.27,78877.0,85.3944,85.4322,85.1773,85.2245,78877.0
2022-05-20 11:25:00,90.27,90.58,90.2,90.52,76922.0,85.2245,85.5172,85.1584,85.4605,76922.0
2022-05-20 11:30:00,90.49,90.67,90.48,90.59,21552.0,85.4322,85.6021,85.4228,85.5266,21552.0
2022-05-20 11:35:00,90.58,90.63,90.35,90.36,41287.0,85.5172,85.5644,85.3,85.3095,41287.0
2022-05-20 11:40:00,90.36,90.61,90.36,90.46,41589.0,85.3095,85.5455,85.3095,85.4039,41589.0
2022-05-20 11:45:00,90.46,90.72,90.46,90.67,25595.0,85.4039,85.6493,85.4039,85.6021,25595.0
2022-05-20 11:50:00,90.68,90.77,90.52,90.58,35578.0,85.6116,85.6965,85.4605,85.5172,35578.0
2022-05-20 11:55:00,90.58,90.59,90.36,90.39,95544.0,85.5172,85.5266,85.3095,85.3378,95544.0
2022-05-20 12:00:00,90.35,90.43,90.02,90.02,88692.0,85.3,85.3755,84.9885,84.9885,88692.0
2022-05-20 12:05:00,90.02,90.23,89.83,89.83,101236.0,84.9885,85.1867,84.8091,84.8091,101236.0
2022-05-20 12:10:00,89.84,89.95,89.6,89.91,116415.0,84.8185,84.9224,84.5919,84.8846,116415.0
2022-05-20 12:15:00,89.92,89.93,89.63,89.63,44092.0,84.8941,84.9035,84.6203,84.6203,44092.0
2022-05-20 12:20:00,89.63,89.84,89.63,89.81,24193.0,84.6203,84.8185,84.6203,84.7902,24193.0
2022-05-20 12:25:00,89.81,89.82,89.59,89.72,33489.0,84.7902,84.7996,84.5825,84.7052,33489.0
2022-05-20 12:30:00,89.71,89.87,89.65,89.7,47766.0,84.6958,84.8468,84.6391,84.6864,47766.0
2022-05-20 12:35:00,89.69,89.69,89.36,89.39,48315.0,84.6769,84.6769,84.3654,84.3937,48315.0
2022-05-20 12:40:00,89.39,89.4,89.17,89.23,59475.0,84.3937,84.4031,84.186,84.2426,59475.0
2022-05-20 12:45:00,89.22,89.39,89.05,89.39,67324.0,84.2332,84.3937,84.0727,84.3937,67324.0
2022-05-20 12:50:00,89.4,89.41,89.1,89.15,44376.0,84.4031,84.4126,84.1199,84.1671,44376.0
2022-05-20 12:55:00,89.16,89.34,89.13,89.29,66726.0,84.1765,84.3465,84.1482,84.2993,66726.0
2022-05-20 13:00:00,89.26,89.37,89.13,89.26,54542.0,84.2709,84.3748,84.1482,84.2709,54542.0
2022-05-20 13:05:00,89.26,89.29,89.11,89.13,59403.0,84.2709,84.2993,84.1293,84.1482,59403.0
2022-05-20 13:10:00,89.14,89.18,89.0,89.15,64759.0,84.1577,84.1954,84.0255,84.1671,64759.0
2022-05-20 13:15:00,89.14,89.21,89.1,89.12,43872.0,84.1577,84.2237,84.1199,84.1388,43872.0
2022-05-20 13:20:00,89.13,89.13,88.87,89.04,57708.0,84.1482,84.1482,83.9027,84.0632,57708.0
2022-05-20 13:25:00,89.02,89.03,88.83,88.87,38615.0,84.0444,84.0538,83.865,83.9027,38615.0
2022-05-20 13:30:00,88.87,89.46,88.83,89.44,69877.0,83.9027,84.4598,83.865,84.4409,69877.0
2022-05-20 13:35:00,89.48,89.67,89.4,89.46,65501.0,84.4786,84.658,84.4031,84.4598,65501.0
2022-05-20 13:40:00,89.45,89.46,89.25,89.3,44756.0,84.4503,84.4598,84.2615,84.3087,44756.0
2022-05-20 13:45:00,89.31,89.52,89.25,89.43,34384.0,84.3182,84.5164,84.2615,84.4314,34384.0
2022-05-20 13:50:00,89.43,89.59,89.31,89.51,38306.0,84.4314,84.5825,84.3182,84.507,38306.0
2022-05-20 13:55:00,89.51,89.61,89.49,89.54,47538.0,84.507,84.6014,84.4881,84.5353,47538.0
2022-05-20 14:00:00,89.53,89.53,89.36,89.41,31694.0,84.5259,84.5259,84.3654,84.4126,31694.0
2022-05-20 14:05:00,89.4,89.4,89.1,89.18,47317.0,84.4031,84.4031,84.1199,84.1954,47317.0
2022-05-20 14:10:00,89.21,89.27,89.1,89.14,53443.0,84.2237,84.2804,84.1199,84.1577,53443.0
2022-05-20 14:15:00,89.14,89.21,88.93,89.03,187166.0,84.1577,84.2237,83.9594,84.0538,187166.0
2022-05-20 14:20:00,89.02,89.14,88.94,89.07,99897.0,84.0444,84.1577,83.9688,84.0916,99897.0
2022-05-20 14:25:00,89.06,89.24,89.02,89.16,34435.0,84.0821,84.2521,84.0444,84.1765,34435.0
2022-05-20 14:30:00,89.16,89.24,88.97,89.1,62229.0,84.1765,84.2521,83.9972,84.1199,62229.0
2022-05-20 14:35:00,89.09,89.23,89.08,89.09,28498.0,84.1104,84.2426,84.101,84.1104,28498.0
2022-05-20 14:40:00,89.06,89.4,89.05,89.39,33395.0,84.0821,84.4031,84.0727,84.3937,33395.0
2022-05-20 14:45:00,89.38,89.51,89.25,89.44,43958.0,84.3842,84.507,84.2615,84.4409,43958.0
2022-05-20 14:50:00,89.44,89.78,89.33,89.63,44865.0,84.4409,84.7619,84.337,84.6203,44865.0
2022-05-20 14:55:00,89.63,89.67,89.42,89.42,41010.0,84.6203,84.658,84.422,84.422,41010.0
2022-05-20 15:00:00,89.43,89.51,89.28,89.31,36909.0,84.4314,84.507,84.2898,84.3182,36909.0
2022-05-20 15:05:00,89.31,89.39,89.22,89.26,65751.0,84.3182,84.3937,84.2332,84.2709,65751.0
2022-05-20 15:10:00,89.26,89.31,89.18,89.22,61480.0,84.2709,84.3182,84.1954,84.2332,61480.0
2022-05-20 15:15:00,89.22,89.58,89.22,89.48,78668.0,84.2332,84.5731,84.2332,84.4786,78668.0
2022-05-20 15:20:00,89.5,89.73,89.46,89.65,78666.0,84.4975,84.7147,84.4598,84.6391,78666.0
2022-05-20 15:25:00,89.65,90.03,89.6,89.99,78078.0,84.6391,84.9979,84.5919,84.9601,78078.0
2022-05-20 15:30:00,90.01,90.24,89.84,90.19,131717.0,84.979,85.1962,84.8185,85.149,131717.0
2022-05-20 15:35:00,90.15,90.52,90.09,90.31,167321.0,85.1112,85.4605,85.0546,85.2623,167321.0
2022-05-20 15:40:00,90.32,90.73,90.3,90.45,159719.0,85.2717,85.6588,85.2528,85.3944,159719.0
2022-05-20 15:45:00,90.45,90.57,90.07,90.51,250626.0,85.3944,85.5077,85.0357,85.4511,250626.0
2022-05-20 15:50:00,90.49,90.89,90.41,90.87,218413.0,85.4322,85.8098,85.3567,85.791,218413.0
2022-05-20 15:55:00,90.88,91.09,90.71,90.79,925567.0,85.8004,85.9987,85.6399,85.7154,925567.0
2022-05-23 09:30:00,91.02,91.33,90.68,91.17,262286.0,85.9326,86.2252,85.6116,86.0742,262286.0
2022-05-23 09:35:00,91.2,91.45,90.82,90.89,93861.0,86.1025,86.3385,85.7438,85.8098,93861.0
2022-05-23 09:40:00,90.88,91.49,90.79,91.39,90025.0,85.8004,86.3763,85.7154,86.2819,90025.0
2022-05-23 09:45:00,91.42,91.74,91.36,91.69,126434.0,86.3102,86.6123,86.2536,86.5651,126434.0
2022-05-23 09:50:00,91.7,91.88,91.55,91.56,104504.0,86.5746,86.7445,86.4329,86.4424,104504.0
2022-05-23 09:55:00,91.58,91.62,91.16,91.16,75532.0,86.4613,86.499,86.0647,86.0647,75532.0
2022-05-23 10:00:00,91.16,91.21,90.65,90.87,96366.0,86.0647,86.112,85.5833,85.791,96366.0
2022-05-23 10:05:00,90.87,91.19,90.8,91.16,50199.0,85.791,86.0931,85.7249,86.0647,50199.0
2022-05-23 10:10:00,91.17,91.35,91.05,91.24,66720.0,86.0742,86.2441,85.9609,86.1403,66720.0
2022-05-23 10:15:00,91.26,91.56,91.23,91.47,123524.0,86.1592,86.4424,86.1308,86.3574,123524.0
2022-05-23 10:20:00,91.46,91.55,91.25,91.45,71189.0,86.348,86.4329,86.1497,86.3385,71189.0
2022-05-23 10:25:00,91.39,91.39,90.9,91.3,49115.0,86.2819,86.2819,85.8193,86.1969,49115.0
2022-05-23 10:30:00,91.33,91.52,91.2,91.42,26086.0,86.2252,86.4046,86.1025,86.3102,26086.0
2022-05-23 10:35:00,91.43,91.48,91.24,91.31,26516.0,86.3197,86.3669,86.1403,86.2064,26516.0
2022-05-23 10:40:00,91.29,91.47,91.14,91.25,15151.0,86.1875,86.3574,86.0459,86.1497,15151.0
2022-05-23 10:45:00,91.23,91.51,91.07,91.23,35925.0,86.1308,86.3952,85.9798,86.1308,35925.0
2022-05-23 10:50:00,91.2,91.3,91.04,91.14,26704.0,86.1025,86.1969,85.9515,86.0459,26704.0
2022-05-23 10:55:00,91.13,91.4,91.08,91.33,16536.0,86.0364,86.2913,85.9892,86.2252,16536.0
2022-05-23 11:00:00,91.33,91.72,91.25,91.68,61211.0,86.2252,86.5934,86.1497,86.5557,61211.0
2022-05-23 11:05:00,91.67,91.82,91.45,91.5,48400.0,86.5462,86.6879,86.3385,86.3857,48400.0
2022-05-23 11:10:00,91.53,91.61,91.45,91.61,56127.0,86.4141,86.4896,86.3385,86.4896,56127.0
2022-05-23 11:15:00,91.63,91.74,91.51,91.53,35908.0,86.5085,86.6123,86.3952,86.4141,35908.0
2022-05-23 11:20:00,91.51,91.57,91.44,91.52,42260.0,86.3952,86.4518,86.3291,86.4046,42260.0
2022-05-23 11:25:00,91.51,91.62,91.42,91.6,43384.0,86.3952,86.499,86.3102,86.4802,43384.0
2022-05-23 11:30:00,91.61,91.82,91.59,91.79,51024.0,86.4896,86.6879,86.4707,86.6595,51024.0
2022-05-23 11:35:00,91.82,91.91,91.74,91.9,40783.0,86.6879,86.7728,86.6123,86.7634,40783.0
2022-05-23 11:40:00,91.89,91.9,91.75,91.78,27942.0,86.7539,86.7634,86.6218,86.6501,27942.0
2022-05-23 11:45:00,91.77,91.83,91.54,91.62,22617.0,86.6407,86.6973,86.4235,86.499,22617.0
2022-05-23 11:50:00,91.63,91.7,91.31,91.63,33849.0,86.5085,86.5746,86.2064,86.5085,33849.0
2022-05-23 11:55:00,91.63,91.71,91.59,91.59,13648.0,86.5085,86.584,86.4707,86.4707,13648.0
2022-05-23 12:00:00,91.6,91.75,91.51,91.72,28423.0,86.4802,86.6218,86.3952,86.5934,28423.0
2022-05-23 12:05:00,91.73,91.82,91.65,91.77,34859.0,86.6029,86.6879,86.5274,86.6407,34859.0
2022-05-23 12:10:00,91.77,91.8,91.63,91.67,25021.0,86.6407,86.669,86.5085,86.5462,25021.0
2022-05-23 12:15:00,91.67,91.72,91.63,91.69,23931.0,86.5462,86.5934,86.5085,86.5651,23931.0
2022-05-23 12:20:00,91.69,91.78,91.65,91.7,38207.0,86.5651,86.6501,86.5274,86.5746,38207.0
2022-05-23 12:25:00,91.68,91.72,91.55,91.55,24867.0,86.5557,86.5934,86.4329,86.4329,24867.0
2022-05-23 12:30:00,91.57,91.59,91.42,91.48,49499.0,86.4518,86.4707,86.3102,86.3669,49499.0
2022-05-23 12:35:00,91.49,91.61,91.43,91.6,39424.0,86.3763,86.4896,86.3197,86.4802,39424.0
2022-05-23 12:40:00,91.59,91.61,91.48,91.55,17716.0,86.4707,86.4896,86.3669,86.4329,17716.0
2022-05-23 12:45:00,91.55,91.56,91.38,91.48,41789.0,86.4329,86.4424,86.2725,86.3669,41789.0
2022-05-23 12:50:00,91.49,91.55,91.39,91.41,21238.0,86.3763,86.4329,86.2819,86.3008,21238.0
2022-05-23 12:55:00,91.41,91.5,91.33,91.49,28700.0,86.3008,86.3857,86.2252,86.3763,28700.0
2022-05-23 13:00:00,91.48,91.49,91.3,91.31,22772.0,86.3669,86.3763,86.1969,86.2064,22772.0
2022-05-23 13:05:00,91.27,91.38,91.24,91.37,17770.0,86.1686,86.2725,86.1403,86.263,17770.0
2022-05-23 13:10:00,91.34,91.43,91.34,91.38,19407.0,86.2347,86.3197,86.2347,86.2725,19407.0
2022-05-23 13:15:00,91.36,91.37,91.2,91.27,38781.0,86.2536,86.263,86.1025,86.1686,38781.0
2022-05-23 13:20:00,91.25,91.32,91.15,91.31,59673.0,86.1497,86.2158,86.0553,86.2064,59673.0
2022-05-23 13:25:00,91.32,91.37,91.29,91.33,18844.0,86.2158,86.263,86.1875,86.2252,18844.0
2022-05-23 13:30:00,91.32,91.44,91.24,91.34,31781.0,86.2158,86.3291,86.1403,86.2347,31781.0
2022-05-23 13:35:00,91.31,91.45,91.31,91.38,36978.0,86.2064,86.3385,86.2064,86.2725,36978.0
2022-05-23 13:40:00,91.38,91.42,91.32,91.4,40294.0,86.2725,86.3102,86.2158,86.2913,40294.0
2022-05-23 13:45:00,91.38,91.47,91.35,91.42,104875.0,86.2725,86.3574,86.2441,86.3102,104875.0
2022-05-23 13:50:00,91.41,91.49,91.36,91.44,40117.0,86.3008,86.3763,86.2536,86.3291,40117.0
2022-05-23 13:55:00,91.45,91.48,91.4,91.48,26668.0,86.3385,86.3669,86.2913,86.3669,26668.0
2022-05-23 14:00:00,91.49,91.53,91.35,91.4,53282.0,86.3763,86.4141,86.2441,86.2913,53282.0
2022-05-23 14:05:00,91.41,91.49,91.32,91.46,32087.0,86.3008,86.3763,86.2158,86.348,32087.0
2022-05-23 14:10:00,91.46,91.6,91.46,91.57,40321.0,86.348,86.4802,86.348,86.4518,40321.0
2022-05-23 14:15:00,91.58,91.69,91.52,91.68,46987.0,86.4613,86.5651,86.4046,86.5557,46987.0
2022-05-23 14:20:00,91.68,91.7,91.51,91.51,35837.0,86.5557,86.5746,86.3952,86.3952,35837.0
2022-05-23 14:25:00,91.51,91.54,91.42,91.45,35807.0,86.3952,86.4235,86.3102,86.3385,35807.0
2022-05-23 14:30:00,91.46,91.53,91.43,91.47,34253.0,86.348,86.4141,86.3197,86.3574,34253.0
2022-05-23 14:35:00,91.46,91.51,91.45,91.46,42122.0,86.348,86.3952,86.3385,86.348,42122.0
2022-05-23 14:40:00,91.46,91.63,91.43,91.63,37273.0,86.348,86.5085,86.3197,86.5085,37273.0
2022-05-23 14:45:00,91.63,91.65,91.35,91.42,31712.0,86.5085,86.5274,86.2441,86.3102,31712.0
2022-05-23 14:50:00,91.42,91.49,91.32,91.42,21241.0,86.3102,86.3763,86.2158,86.3102,21241.0
2022-05-23 14:55:00,91.42,91.46,91.33,91.37,26498.0,86.3102,86.348,86.2252,86.263,26498.0
2022-05-23 15:00:00,91.35,91.41,91.32,91.38,24150.0,86.2441,86.3008,86.2158,86.2725,24150.0
2022-05-23 15:05:00,91.38,91.54,91.38,91.54,28666.0,86.2725,86.4235,86.2725,86.4235,28666.0
2022-05-23 15:10:00,91.55,91.56,91.25,91.35,50977.0,86.4329,86.4424,86.1497,86.2441,50977.0
2022-05-23 15:15:00,91.36,91.42,91.29,91.4,33109.0,86.2536,86.3102,86.1875,86.2913,33109.0
2022-05-23 15:20:00,91.39,91.43,91.18,91.24,41660.0,86.2819,86.3197,86.0836,86.1403,41660.0
2022-05-23 15:25:00,91.23,91.35,91.19,91.33,44723.0,86.1308,86.2441,86.0931,86.2252,44723.0
2022-05-23 15:30:00,91.32,91.4,91.3,91.36,59553.0,86.2158,86.2913,86.1969,86.2536,59553.0
2022-05-23 15:35:00,91.37,91.47,91.18,91.2,64885.0,86.263,86.3574,86.0836,86.1025,64885.0
2022-05-23 15:40:00,91.19,91.31,91.15,91.26,62222.0,86.0931,86.2064,86.0553,86.1592,62222.0
2022-05-23 15:45:00,91.28,91.28,91.11,91.14,91544.0,86.178,86.178,86.0175,86.0459,91544.0
2022-05-23 15:50:00,91.15,91.5,91.14,91.27,186923.0,86.0553,86.3857,86.0459,86.1686,186923.0
2022-05-23 15:55:00,91.28,91.68,91.2,91.55,561630.0,86.178,86.5557,86.1025,86.4329,561630.0
2022-05-24 09:30:00,89.52,89.76,89.27,89.39,305578.0,84.5164,84.743,84.2804,84.3937,305578.0
2022-05-24 09:35:00,89.34,89.6,89.14,89.27,112259.0,84.3465,84.5919,84.1577,84.2804,112259.0
2022-05-24 09:40:00,89.25,89.47,89.1,89.11,91816.0,84.2615,84.4692,84.1199,84.1293,91816.0
2022-05-24 09:45:00,89.1,89.32,88.95,89.08,161928.0,84.1199,84.3276,83.9783,84.101,161928.0
2022-05-24 09:50:00,89.15,89.37,89.02,89.21,84580.0,84.1671,84.3748,84.0444,84.2237,84580.0
2022-05-24 09:55:00,89.24,89.24,88.89,88.92,109578.0,84.2521,84.2521,83.9216,83.9499,109578.0
2022-05-24 10:00:00,88.93,88.98,88.78,88.86,53826.0,83.9594,84.0066,83.8178,83.8933,53826.0
2022-05-24 10:05:00,88.86,89.0,88.76,88.79,61444.0,83.8933,84.0255,83.7989,83.8272,61444.0
2022-05-24 10:10:00,88.8,88.92,88.73,88.82,77912.0,83.8367,83.9499,83.7706,83.8555,77912.0
2022-05-24 10:15:00,88.78,88.83,88.64,88.68,94620.0,83.8178,83.865,83.6856,83.7234,94620.0
2022-05-24 10:20:00,88.68,89.02,88.65,88.9,78460.0,83.7234,84.0444,83.695,83.9311,78460.0
2022-05-24 10:25:00,88.88,89.23,88.85,89.19,54842.0,83.9122,84.2426,83.8839,84.2049,54842.0
2022-05-24 10:30:00,89.18,89.39,89.12,89.17,97383.0,84.1954,84.3937,84.1388,84.186,97383.0
2022-05-24 10:35:00,89.16,89.29,89.05,89.09,53044.0,84.1765,84.2993,84.0727,84.1104,53044.0
2022-05-24 10:40:00,89.09,89.24,88.94,89.15,54854.0,84.1104,84.2521,83.9688,84.1671,54854.0
2022-05-24 10:45:00,89.15,89.25,88.8,88.81,109983.0,84.1671,84.2615,83.8367,83.8461,109983.0
2022-05-24 10:50:00,88.8,88.83,88.68,88.72,61704.0,83.8367,83.865,83.7234,83.7611,61704.0
2022-05-24 10:55:00,88.72,88.89,88.69,88.82,64836.0,83.7611,83.9216,83.7328,83.8555,64836.0
2022-05-24 11:00:00,88.81,88.95,88.76,88.79,67709.0,83.8461,83.9783,83.7989,83.8272,67709.0
2022-05-24 11:05:00,88.77,88.84,88.63,88.71,129422.0,83.8083,83.8744,83.6762,83.7517,129422.0
2022-05-24 11:10:00,88.75,88.77,88.61,88.63,41806.0,83.7895,83.8083,83.6573,83.6762,41806.0
2022-05-24 11:15:00,88.64,88.89,88.62,88.65,77338.0,83.6856,83.9216,83.6667,83.695,77338.0
2022-05-24 11:20:00,88.65,88.83,88.56,88.76,97083.0,83.695,83.865,83.6101,83.7989,97083.0
2022-05-24 11:25:00,88.78,88.86,88.75,88.81,79295.0,83.8178,83.8933,83.7895,83.8461,79295.0
2022-05-24 11:30:00,88.81,88.89,88.64,88.77,85282.0,83.8461,83.9216,83.6856,83.8083,85282.0
2022-05-24 11:35:00,88.75,88.79,88.61,88.68,51490.0,83.7895,83.8272,83.6573,83.7234,51490.0
2022-05-24 11:40:00,88.69,88.86,88.68,88.84,86450.0,83.7328,83.8933,83.7234,83.8744,86450.0
2022-05-24 11:45:00,88.83,89.26,88.83,89.16,97379.0,83.865,84.2709,83.865,84.1765,97379.0
2022-05-24 11:50:00,89.17,89.2,89.04,89.06,48860.0,84.186,84.2143,84.0632,84.0821,48860.0
2022-05-24 11:55:00,89.08,89.24,88.85,89.14,121408.0,84.101,84.2521,83.8839,84.1577,121408.0
2022-05-24 12:00:00,89.14,89.23,89.1,89.17,46151.0,84.1577,84.2426,84.1199,84.186,46151.0
2022-05-24 12:05:00,89.16,89.24,89.03,89.2,100311.0,84.1765,84.2521,84.0538,84.2143,100311.0
2022-05-24 12:10:00,89.19,89.48,89.15,89.48,62702.0,84.2049,84.4786,84.1671,84.4786,62702.0
2022-05-24 12:15:00,89.5,89.8,89.49,89.54,63672.0,84.4975,84.7808,84.4881,84.5353,63672.0
2022-05-24 12:20:00,89.52,89.52,89.24,89.3,26465.0,84.5164,84.5164,84.2521,84.3087,26465.0
2022-05-24 12:25:00,89.31,89.37,89.26,89.29,32518.0,84.3182,84.3748,84.2709,84.2993,32518.0
2022-05-24 12:30:00,89.28,89.34,89.1,89.13,43478.0,84.2898,84.3465,84.1199,84.1482,43478.0
2022-05-24 12:35:00,89.13,89.18,88.97,89.01,41519.0,84.1482,84.1954,83.9972,84.0349,41519.0
2022-05-24 12:40:00,89.0,89.03,88.94,88.98,45794.0,84.0255,84.0538,83.9688,84.0066,45794.0
2022-05-24 12:45:00,88.97,89.05,88.89,89.01,61974.0,83.9972,84.0727,83.9216,84.0349,61974.0
2022-05-24 12:50:00,89.0,89.05,88.92,89.01,32853.0,84.0255,84.0727,83.9499,84.0349,32853.0
2022-05-24 12:55:00,89.03,89.33,89.03,89.19,25133.0,84.0538,84.337,84.0538,84.2049,25133.0
2022-05-24 13:00:00,89.17,89.18,88.91,88.91,36340.0,84.186,84.1954,83.9405,83.9405,36340.0
2022-05-24 13:05:00,88.92,89.05,88.9,89.0,23211.0,83.9499,84.0727,83.9311,84.0255,23211.0
2022-05-24 13:10:00,88.98,89.13,88.93,89.07,32753.0,84.0066,84.1482,83.9594,84.0916,32753.0
2022-05-24 13:15:00,89.04,89.17,88.99,89.14,34437.0,84.0632,84.186,84.016,84.1577,34437.0
2022-05-24 13:20:00,89.15,89.15,89.02,89.08,36789.0,84.1671,84.1671,84.0444,84.101,36789.0
2022-05-24 13:25:00,89.07,89.13,88.97,89.1,47662.0,84.0916,84.1482,83.9972,84.1199,47662.0
2022-05-24 13:30:00,89.08,89.08,88.98,89.04,18072.0,84.101,84.101,84.0066,84.0632,18072.0
2022-05-24 13:35:00,89.04,89.26,89.0,89.25,47247.0,84.0632,84.2709,84.0255,84.2615,47247.0
2022-05-24 13:40:00,89.25,89.49,89.22,89.31,31921.0,84.2615,84.4881,84.2332,84.3182,31921.0
2022-05-24 13:45:00,89.29,89.48,89.23,89.29,50010.0,84.2993,84.4786,84.2426,84.2993,50010.0
2022-05-24 13:50:00,89.27,89.34,89.25,89.29,39372.0,84.2804,84.3465,84.2615,84.2993,39372.0
2022-05-24 13:55:00,89.29,89.35,89.16,89.19,48057.0,84.2993,84.3559,84.1765,84.2049,48057.0
2022-05-24 14:00:00,89.19,89.22,89.04,89.04,42589.0,84.2049,84.2332,84.0632,84.0632,42589.0
2022-05-24 14:05:00,89.06,89.36,89.01,89.29,53788.0,84.0821,84.3654,84.0349,84.2993,53788.0
2022-05-24 14:10:00,89.3,89.57,89.25,89.3,53835.0,84.3087,84.5636,84.2615,84.3087,53835.0
2022-05-24 14:15:00,89.32,89.33,89.05,89.07,42959.0,84.3276,84.337,84.0727,84.0916,42959.0
2022-05-24 14:20:00,89.05,89.23,88.98,89.2,47588.0,84.0727,84.2426,84.0066,84.2143,47588.0
2022-05-24 14:25:00,89.2,89.28,89.09,89.1,29051.0,84.2143,84.2898,84.1104,84.1199,29051.0
2022-05-24 14:30:00,89.06,89.16,89.03,89.15,45548.0,84.0821,84.1765,84.0538,84.1671,45548.0
2022-05-24 14:35:00,89.15,89.23,89.07,89.19,39136.0,84.1671,84.2426,84.0916,84.2049,39136.0
2022-05-24 14:40:00,89.2,89.24,88.85,88.86,48258.0,84.2143,84.2521,83.8839,83.8933,48258.0
2022-05-24 14:45:00,88.85,88.87,88.59,88.65,92638.0,83.8839,83.9027,83.6384,83.695,92638.0
2022-05-24 14:50:00,88.64,88.66,88.55,88.57,71328.0,83.6856,83.7045,83.6006,83.6195,71328.0
2022-05-24 14:55:00,88.55,88.72,88.52,88.72,58589.0,83.6006,83.7611,83.5723,83.7611,58589.0
2022-05-24 15:00:00,88.71,88.88,88.63,88.83,63989.0,83.7517,83.9122,83.6762,83.865,63989.0
2022-05-24 15:05:00,88.81,88.96,88.75,88.78,31665.0,83.8461,83.9877,83.7895,83.8178,31665.0
2022-05-24 15:10:00,88.79,88.88,88.71,88.77,69609.0,83.8272,83.9122,83.7517,83.8083,69609.0
2022-05-24 15:15:00,88.78,88.92,88.72,88.78,60141.0,83.8178,83.9499,83.7611,83.8178,60141.0
2022-05-24 15:20:00,88.78,88.92,88.67,88.79,116552.0,83.8178,83.9499,83.7139,83.8272,116552.0
2022-05-24 15:25:00,88.78,88.96,88.77,88.93,71463.0,83.8178,83.9877,83.8083,83.9594,71463.0
2022-05-24 15:30:00,88.94,89.04,88.81,88.95,150979.0,83.9688,84.0632,83.8461,83.9783,150979.0
2022-05-24 15:35:00,88.95,89.3,88.95,89.17,229719.0,83.9783,84.3087,83.9783,84.186,229719.0
2022-05-24 15:40:00,89.19,89.27,89.06,89.06,123710.0,84.2049,84.2804,84.0821,84.0821,123710.0
2022-05-24 15:45:00,89.06,89.2,88.95,89.02,173810.0,84.0821,84.2143,83.9783,84.0444,173810.0
2022-05-24 15:50:00,89.03,89.14,88.67,88.69,200937.0,84.0538,84.1577,83.7139,83.7328,200937.0
2022-05-24 15:55:00,88.69,88.91,88.62,88.85,604005.0,83.7328,83.9405,83.6667,83.8839,604005.0
2022-05-25 09:30:00,89.33,89.87,89.04,89.66,656776.0,84.337,84.8468,84.0632,84.6486,656776.0
2022-05-25 09:35:00,89.69,90.32,89.68,89.85,205988.0,84.6769,85.2717,84.6675,84.828,205988.0
2022-05-25 09:40:00,89.87,90.07,89.81,90.06,135955.0,84.8468,85.0357,84.7902,85.0262,135955.0
2022-05-25 09:45:00,90.1,90.44,89.62,89.69,111963.0,85.064,85.385,84.6108,84.6769,111963.0
2022-05-25 09:50:00,89.72,89.98,89.63,89.95,98952.0,84.7052,84.9507,84.6203,84.9224,98952.0
2022-05-25 09:55:00,89.95,90.15,89.9,90.08,76800.0,84.9224,85.1112,84.8752,85.0451,76800.0
2022-05-25 10:00:00,90.09,90.28,90.01,90.24,79049.0,85.0546,85.2339,84.979,85.1962,79049.0
2022-05-25 10:05:00,90.22,90.22,89.92,90.04,70917.0,85.1773,85.1773,84.8941,85.0073,70917.0
2022-05-25 10:10:00,90.05,90.2,89.94,90.15,50362.0,85.0168,85.1584,84.9129,85.1112,50362.0
2022-05-25 10:15:00,90.15,90.31,89.97,90.24,67621.0,85.1112,85.2623,84.9413,85.1962,67621.0
2022-05-25 10:20:00,90.2,90.42,90.08,90.36,63681.0,85.1584,85.3661,85.0451,85.3095,63681.0
2022-05-25 10:25:00,90.35,90.55,90.34,90.55,80985.0,85.3,85.4888,85.2906,85.4888,80985.0
2022-05-25 10:30:00,90.57,90.83,90.42,90.82,96287.0,85.5077,85.7532,85.3661,85.7438,96287.0
2022-05-25 10:35:00,90.83,90.88,90.64,90.65,87484.0,85.7532,85.8004,85.5738,85.5833,87484.0
2022-05-25 10:40:00,90.66,90.68,90.34,90.47,88287.0,85.5927,85.6116,85.2906,85.4133,88287.0
2022-05-25 10:45:00,90.46,90.56,90.33,90.46,54644.0,85.4039,85.4983,85.2811,85.4039,54644.0
2022-05-25 10:50:00,90.46,90.51,90.29,90.29,43311.0,85.4039,85.4511,85.2434,85.2434,43311.0
2022-05-25 10:55:00,90.3,90.43,90.29,90.38,25396.0,85.2528,85.3755,85.2434,85.3283,25396.0
2022-05-25 11:00:00,90.38,90.42,90.14,90.2,55311.0,85.3283,85.3661,85.1018,85.1584,55311.0
2022-05-25 11:05:00,90.21,90.36,90.17,90.27,136017.0,85.1678,85.3095,85.1301,85.2245,136017.0
2022-05-25 11:10:00,90.25,90.32,90.21,90.22,37653.0,85.2056,85.2717,85.1678,85.1773,37653.0
2022-05-25 11:15:00,90.24,90.3,90.05,90.11,50940.0,85.1962,85.2528,85.0168,85.0734,50940.0
2022-05-25 11:20:00,90.12,90.24,90.04,90.17,63421.0,85.0829,85.1962,85.0073,85.1301,63421.0
2022-05-25 11:25:00,90.16,90.19,90.07,90.09,37085.0,85.1206,85.149,85.0357,85.0546,37085.0
2022-05-25 11:30:00,90.09,90.09,89.85,89.85,58131.0,85.0546,85.0546,84.828,84.828,58131.0
2022-05-25 11:35:00,89.85,89.87,89.71,89.84,43966.0,84.828,84.8468,84.6958,84.8185,43966.0
2022-05-25 11:40:00,89.86,90.02,89.8,89.97,53790.0,84.8374,84.9885,84.7808,84.9413,53790.0
2022-05-25 11:45:00,89.95,90.05,89.91,90.01,56396.0,84.9224,85.0168,84.8846,84.979,56396.0
2022-05-25 11:50:00,90.03,90.06,89.85,89.85,33967.0,84.9979,85.0262,84.828,84.828,33967.0
2022-05-25 11:55:00,89.84,89.92,89.78,89.81,36468.0,84.8185,84.8941,84.7619,84.7902,36468.0
2022-05-25 12:00:00,89.8,89.89,89.74,89.87,30463.0,84.7808,84.8657,84.7241,84.8468,30463.0
2022-05-25 12:05:00,89.89,89.94,89.72,89.75,38200.0,84.8657,84.9129,84.7052,84.7336,38200.0
2022-05-25 12:10:00,89.74,89.88,89.71,89.84,48522.0,84.7241,84.8563,84.6958,84.8185,48522.0
2022-05-25 12:15:00,89.84,89.87,89.68,89.75,52996.0,84.8185,84.8468,84.6675,84.7336,52996.0
2022-05-25 12:20:00,89.74,89.75,89.53,89.59,65441.0,84.7241,84.7336,84.5259,84.5825,65441.0
2022-05-25 12:25:00,89.59,89.6,89.44,89.56,55962.0,84.5825,84.5919,84.4409,84.5542,55962.0
2022-05-25 12:30:00,89.57,89.69,89.47,89.5,32218.0,84.5636,84.6769,84.4692,84.4975,32218.0
2022-05-25 12:35:00,89.5,89.55,89.36,89.46,74184.0,84.4975,84.5447,84.3654,84.4598,74184.0
2022-05-25 12:40:00,89.45,89.49,89.37,89.43,33156.0,84.4503,84.4881,84.3748,84.4314,33156.0
2022-05-25 12:45:00,89.44,89.75,89.42,89.71,113932.0,84.4409,84.7336,84.422,84.6958,113932.0
2022-05-25 12:50:00,89.7,89.76,89.64,89.75,126355.0,84.6864,84.743,84.6297,84.7336,126355.0
2022-05-25 12:55:00,89.72,89.91,89.71,89.89,104741.0,84.7052,84.8846,84.6958,84.8657,104741.0
2022-05-25 13:00:00,89.88,89.9,89.78,89.81,40422.0,84.8563,84.8752,84.7619,84.7902,40422.0
2022-05-25 13:05:00,89.81,89.86,89.74,89.77,48927.0,84.7902,84.8374,84.7241,84.7524,48927.0
2022-05-25 13:10:00,89.77,89.8,89.64,89.73,103703.0,84.7524,84.7808,84.6297,84.7147,103703.0
2022-05-25 13:15:00,89.75,89.83,89.71,89.74,33679.0,84.7336,84.8091,84.6958,84.7241,33679.0
2022-05-25 13:20:00,89.73,89.73,89.55,89.59,38269.0,84.7147,84.7147,84.5447,84.5825,38269.0
2022-05-25 13:25:00,89.59,89.74,89.53,89.72,58815.0,84.5825,84.7241,84.5259,84.7052,58815.0
2022-05-25 13:30:00,89.71,89.75,89.67,89.72,25482.0,84.6958,84.7336,84.658,84.7052,25482.0
2022-05-25 13:35:00,89.71,89.79,89.68,89.74,42527.0,84.6958,84.7713,84.6675,84.7241,42527.0
2022-05-25 13:40:00,89.75,89.8,89.64,89.77,34273.0,84.7336,84.7808,84.6297,84.7524,34273.0
2022-05-25 13:45:00,89.78,89.82,89.71,89.8,35049.0,84.7619,84.7996,84.6958,84.7808,35049.0
2022-05-25 13:50:00,89.79,89.79,89.63,89.68,30071.0,84.7713,84.7713,84.6203,84.6675,30071.0
2022-05-25 13:55:00,89.69,89.79,89.62,89.78,33198.0,84.6769,84.7713,84.6108,84.7619,33198.0
2022-05-25 14:00:00,89.77,90.04,89.63,89.87,338458.0,84.7524,85.0073,84.6203,84.8468,338458.0
2022-05-25 14:05:00,89.89,89.93,89.35,89.55,111281.0,84.8657,84.9035,84.3559,84.5447,111281.0
2022-05-25 14:10:00,89.54,89.9,89.53,89.78,59923.0,84.5353,84.8752,84.5259,84.7619,59923.0
2022-05-25 14:15:00,89.78,89.99,89.72,89.81,81337.0,84.7619,84.9601,84.7052,84.7902,81337.0
2022-05-25 14:20:00,89.83,90.02,89.74,89.81,44697.0,84.8091,84.9885,84.7241,84.7902,44697.0
2022-05-25 14:25:00,89.84,90.09,89.79,90.07,43925.0,84.8185,85.0546,84.7713,85.0357,43925.0
2022-05-25 14:30:00,90.09,90.28,90.04,90.28,95156.0,85.0546,85.2339,85.0073,85.2339,95156.0
2022-05-25 14:35:00,90.26,90.33,90.13,90.17,82060.0,85.2151,85.2811,85.0923,85.1301,82060.0
2022-05-25 14:40:00,90.18,90.38,90.14,90.25,75040.0,85.1395,85.3283,85.1018,85.2056,75040.0
2022-05-25 14:45:00,90.26,90.34,90.11,90.12,48447.0,85.2151,85.2906,85.0734,85.0829,48447.0
2022-05-25 14:50:00,90.17,90.5,90.17,90.49,80681.0,85.1301,85.4416,85.1301,85.4322,80681.0
2022-05-25 14:55:00,90.5,90.56,90.43,90.53,58999.0,85.4416,85.4983,85.3755,85.47,58999.0
2022-05-25 15:00:00,90.54,90.8,90.49,90.8,78438.0,85.4794,85.7249,85.4322,85.7249,78438.0
2022-05-25 15:05:00,90.78,90.83,90.65,90.82,52340.0,85.706,85.7532,85.5833,85.7438,52340.0
2022-05-25 15:10:00,90.81,90.92,90.79,90.88,56828.0,85.7343,85.8382,85.7154,85.8004,56828.0
2022-05-25 15:15:00,90.89,90.89,90.75,90.81,85602.0,85.8098,85.8098,85.6777,85.7343,85602.0
2022-05-25 15:20:00,90.82,90.86,90.75,90.82,73769.0,85.7438,85.7815,85.6777,85.7438,73769.0
2022-05-25 15:25:00,90.81,90.91,90.79,90.84,70067.0,85.7343,85.8287,85.7154,85.7626,70067.0
2022-05-25 15:30:00,90.85,90.9,90.65,90.67,139393.0,85.7721,85.8193,85.5833,85.6021,139393.0
2022-05-25 15:35:00,90.67,90.67,90.43,90.5,95396.0,85.6021,85.6021,85.3755,85.4416,95396.0
2022-05-25 15:40:00,90.49,90.62,90.43,90.56,102945.0,85.4322,85.5549,85.3755,85.4983,102945.0
2022-05-25 15:45:00,90.56,90.56,90.41,90.47,183234.0,85.4983,85.4983,85.3567,85.4133,183234.0
2022-05-25 15:50:00,90.46,90.46,90.18,90.33,211753.0,85.4039,85.4039,85.1395,85.2811,211753.0
2022-05-25 15:55:00,90.33,90.45,90.23,90.45,356007.0,85.2811,85.3944,85.1867,85.3944,356007.0
2022-05-26 09:30:00,89.41,89.7,89.03,89.6,266943.0,84.4126,84.6864,84.0538,84.5919,266943.0
2022-05-26 09:35:00,89.61,89.92,89.19,89.76,160819.0,84.6014,84.8941,84.2049,84.743,160819.0
2022-05-26 09:40:00,89.74,89.96,89.66,89.68,131791.0,84.7241,84.9318,84.6486,84.6675,131791.0
2022-05-26 09:45:00,89.7,90.19,89.67,90.06,192170.0,84.6864,85.149,84.658,85.0262,192170.0
2022-05-26 09:50:00,90.05,90.32,90.04,90.19,89993.0,85.0168,85.2717,85.0073,85.149,89993.0
2022-05-26 09:55:00,90.17,90.43,90.09,90.3,225600.0,85.1301,85.3755,85.0546,85.2528,225600.0
2022-05-26 10:00:00,90.31,90.52,90.3,90.44,142977.0,85.2623,85.4605,85.2528,85.385,142977.0
2022-05-26 10:05:00,90.43,90.7,90.36,90.5,117647.0,85.3755,85.6305,85.3095,85.4416,117647.0
2022-05-26 10:10:00,90.52,91.02,90.46,90.93,224198.0,85.4605,85.9326,85.4039,85.8476,224198.0
2022-05-26 10:15:00,90.94,91.03,90.8,90.9,145591.0,85.857,85.942,85.7249,85.8193,145591.0
2022-05-26 10:20:00,90.92,90.95,90.77,90.83,86827.0,85.8382,85.8665,85.6965,85.7532,86827.0
2022-05-26 10:25:00,90.83,90.84,90.6,90.62,72799.0,85.7532,85.7626,85.536,85.5549,72799.0
2022-05-26 10:30:00,90.62,90.67,90.24,90.31,86543.0,85.5549,85.6021,85.1962,85.2623,86543.0
2022-05-26 10:35:00,90.31,90.44,90.29,90.4,52155.0,85.2623,85.385,85.2434,85.3472,52155.0
2022-05-26 10:40:00,90.4,90.42,90.25,90.25,88166.0,85.3472,85.3661,85.2056,85.2056,88166.0
2022-05-26 10:45:00,90.24,90.3,90.12,90.22,128843.0,85.1962,85.2528,85.0829,85.1773,128843.0
2022-05-26 10:50:00,90.23,90.36,90.22,90.28,98887.0,85.1867,85.3095,85.1773,85.2339,98887.0
2022-05-26 10:55:00,90.28,90.32,90.16,90.25,151191.0,85.2339,85.2717,85.1206,85.2056,151191.0
2022-05-26 11:00:00,90.24,90.51,90.22,90.47,159000.0,85.1962,85.4511,85.1773,85.4133,159000.0
2022-05-26 11:05:00,90.47,90.66,90.42,90.5,199458.0,85.4133,85.5927,85.3661,85.4416,199458.0
2022-05-26 11:10:00,90.5,90.91,90.48,90.81,256713.0,85.4416,85.8287,85.4228,85.7343,256713.0
2022-05-26 11:15:00,90.81,90.84,90.72,90.79,142072.0,85.7343,85.7626,85.6493,85.7154,142072.0
2022-05-26 11:20:00,90.79,90.94,90.73,90.82,93466.0,85.7154,85.857,85.6588,85.7438,93466.0
2022-05-26 11:25:00,90.83,90.86,90.69,90.73,92681.0,85.7532,85.7815,85.621,85.6588,92681.0
2022-05-26 11:30:00,90.74,90.83,90.65,90.72,69825.0,85.6682,85.7532,85.5833,85.6493,69825.0
2022-05-26 11:35:00,90.7,90.75,90.66,90.72,111584.0,85.6305,85.6777,85.5927,85.6493,111584.0
2022-05-26 11:40:00,90.72,90.88,90.71,90.83,106718.0,85.6493,85.8004,85.6399,85.7532,106718.0
2022-05-26 11:45:00,90.83,90.85,90.58,90.67,58117.0,85.7532,85.7721,85.5172,85.6021,58117.0
2022-05-26 11:50:00,90.66,90.66,90.49,90.57,37814.0,85.5927,85.5927,85.4322,85.5077,37814.0
2022-05-26 11:55:00,90.57,90.69,90.57,90.65,37089.0,85.5077,85.621,85.5077,85.5833,37089.0
2022-05-26 12:00:00,90.63,90.7,90.52,90.67,29295.0,85.5644,85.6305,85.4605,85.6021,29295.0
2022-05-26 12:05:00,90.67,90.67,90.5,90.51,19829.0,85.6021,85.6021,85.4416,85.4511,19829.0
2022-05-26 12:10:00,90.54,90.73,90.54,90.69,53157.0,85.4794,85.6588,85.4794,85.621,53157.0
2022-05-26 12:15:00,90.68,90.7,90.63,90.69,51406.0,85.6116,85.6305,85.5644,85.621,51406.0
2022-05-26 12:20:00,90.7,90.86,90.68,90.85,86233.0,85.6305,85.7815,85.6116,85.7721,86233.0
2022-05-26 12:25:00,90.84,90.92,90.8,90.92,72924.0,85.7626,85.8382,85.7249,85.8382,72924.0
2022-05-26 12:30:00,90.92,90.96,90.81,90.83,31427.0,85.8382,85.8759,85.7343,85.7532,31427.0
2022-05-26 12:35:00,90.84,90.86,90.75,90.82,27269.0,85.7626,85.7815,85.6777,85.7438,27269.0
2022-05-26 12:40:00,90.82,90.89,90.78,90.82,49890.0,85.7438,85.8098,85.706,85.7438,49890.0
2022-05-26 12:45:00,90.8,91.02,90.78,91.0,104076.0,85.7249,85.9326,85.706,85.9137,104076.0
2022-05-26 12:50:00,90.99,91.08,90.97,91.08,32809.0,85.9042,85.9892,85.8854,85.9892,32809.0
2022-05-26 12:55:00,91.09,91.22,91.06,91.18,70239.0,85.9987,86.1214,85.9703,86.0836,70239.0
2022-05-26 13:00:00,91.18,91.3,91.14,91.27,52920.0,86.0836,86.1969,86.0459,86.1686,52920.0
2022-05-26 13:05:00,91.27,91.35,91.25,91.35,55269.0,86.1686,86.2441,86.1497,86.2441,55269.0
2022-05-26 13:10:00,91.34,91.37,91.05,91.15,82566.0,86.2347,86.263,85.9609,86.0553,82566.0
2022-05-26 13:15:00,91.15,91.15,90.95,91.07,51876.0,86.0553,86.0553,85.8665,85.9798,51876.0
2022-05-26 13:20:00,91.07,91.12,90.86,90.92,37739.0,85.9798,86.027,85.7815,85.8382,37739.0
2022-05-26 13:25:00,90.92,90.97,90.82,90.92,50733.0,85.8382,85.8854,85.7438,85.8382,50733.0
2022-05-26 13:30:00,90.94,91.02,90.93,90.96,30140.0,85.857,85.9326,85.8476,85.8759,30140.0
2022-05-26 13:35:00,90.93,90.96,90.88,90.89,44192.0,85.8476,85.8759,85.8004,85.8098,44192.0
2022-05-26 13:40:00,90.89,90.91,90.82,90.9,58745.0,85.8098,85.8287,85.7438,85.8193,58745.0
2022-05-26 13:45:00,90.89,90.97,90.87,90.91,36043.0,85.8098,85.8854,85.791,85.8287,36043.0
2022-05-26 13:50:00,90.89,90.98,90.84,90.93,37052.0,85.8098,85.8948,85.7626,85.8476,37052.0
2022-05-26 13:55:00,90.92,90.98,90.81,90.95,41702.0,85.8382,85.8948,85.7343,85.8665,41702.0
2022-05-26 14:00:00,90.96,91.0,90.9,90.95,43061.0,85.8759,85.9137,85.8193,85.8665,43061.0
2022-05-26 14:05:00,90.96,90.97,90.87,90.95,36185.0,85.8759,85.8854,85.791,85.8665,36185.0
2022-05-26 14:10:00,90.96,91.0,90.89,91.0,63545.0,85.8759,85.9137,85.8098,85.9137,63545.0
2022-05-26 14:15:00,91.01,91.13,91.0,91.08,72662.0,85.9231,86.0364,85.9137,85.9892,72662.0
2022-05-26 14:20:00,91.09,91.2,91.08,91.17,32407.0,85.9987,86.1025,85.9892,86.0742,32407.0
2022-05-26 14:25:00,91.18,91.21,91.1,91.12,24021.0,86.0836,86.112,86.0081,86.027,24021.0
2022-05-26 14:30:00,91.13,91.15,91.0,91.04,32072.0,86.0364,86.0553,85.9137,85.9515,32072.0
2022-05-26 14:35:00,91.04,91.04,90.89,90.9,28465.0,85.9515,85.9515,85.8098,85.8193,28465.0
2022-05-26 14:40:00,90.9,90.96,90.84,90.95,48812.0,85.8193,85.8759,85.7626,85.8665,48812.0
2022-05-26 14:45:00,90.94,90.99,90.89,90.95,62377.0,85.857,85.9042,85.8098,85.8665,62377.0
2022-05-26 14:50:00,90.94,90.95,90.83,90.84,50596.0,85.857,85.8665,85.7532,85.7626,50596.0
2022-05-26 14:55:00,90.84,90.96,90.84,90.9,52598.0,85.7626,85.8759,85.7626,85.8193,52598.0
2022-05-26 15:00:00,90.9,90.9,90.62,90.7,69010.0,85.8193,85.8193,85.5549,85.6305,69010.0
2022-05-26 15:05:00,90.69,90.8,90.68,90.79,62186.0,85.621,85.7249,85.6116,85.7154,62186.0
2022-05-26 15:10:00,90.77,90.88,90.75,90.86,59521.0,85.6965,85.8004,85.6777,85.7815,59521.0
2022-05-26 15:15:00,90.87,90.89,90.63,90.77,90848.0,85.791,85.8098,85.5644,85.6965,90848.0
2022-05-26 15:20:00,90.77,90.81,90.63,90.75,63803.0,85.6965,85.7343,85.5644,85.6777,63803.0
2022-05-26 15:25:00,90.75,90.75,90.65,90.68,139906.0,85.6777,85.6777,85.5833,85.6116,139906.0
2022-05-26 15:30:00,90.65,90.71,90.59,90.7,89467.0,85.5833,85.6399,85.5266,85.6305,89467.0
2022-05-26 15:35:00,90.7,90.75,90.66,90.72,86870.0,85.6305,85.6777,85.5927,85.6493,86870.0
2022-05-26 15:40:00,90.72,90.94,90.69,90.94,131407.0,85.6493,85.857,85.621,85.857,131407.0
2022-05-26 15:45:00,90.94,91.05,90.9,91.01,183552.0,85.857,85.9609,85.8193,85.9231,183552.0
2022-05-26 15:50:00,91.01,91.1,90.81,90.82,188495.0,85.9231,86.0081,85.7343,85.7438,188495.0
2022-05-26 15:55:00,90.82,91.05,90.8,90.99,462492.0,85.7438,85.9609,85.7249,85.9042,462492.0
2022-05-27 09:30:00,92.62,93.17,92.53,92.77,418234.0,87.4431,87.9624,87.3582,87.5848,418234.0
2022-05-27 09:35:00,92.75,93.27,92.73,93.26,126184.0,87.5659,88.0568,87.547,88.0474,126184.0
2022-05-27 09:40:00,93.26,93.43,93.22,93.26,120926.0,88.0474,88.2079,88.0096,88.0474,120926.0
2022-05-27 09:45:00,93.26,93.37,93.21,93.28,88982.0,88.0474,88.1512,88.0002,88.0663,88982.0
2022-05-27 09:50:00,93.31,93.36,93.02,93.18,67369.0,88.0946,88.1418,87.8208,87.9718,67369.0
2022-05-27 09:55:00,93.2,93.4,93.18,93.25,46448.0,87.9907,88.1795,87.9718,88.0379,46448.0
2022-05-27 10:00:00,93.28,93.28,93.0,93.1,53727.0,88.0663,88.0663,87.8019,87.8963,53727.0
2022-05-27 10:05:00,93.14,93.19,92.97,93.02,60885.0,87.9341,87.9813,87.7736,87.8208,60885.0
2022-05-27 10:10:00,93.02,93.21,93.0,93.08,67533.0,87.8208,88.0002,87.8019,87.8774,67533.0
2022-05-27 10:15:00,93.09,93.26,93.08,93.13,42126.0,87.8869,88.0474,87.8774,87.9246,42126.0
2022-05-27 10:20:00,93.13,93.32,93.12,93.27,67145.0,87.9246,88.104,87.9152,88.0568,67145.0
2022-05-27 10:25:00,93.26,93.32,93.2,93.24,31867.0,88.0474,88.104,87.9907,88.0285,31867.0
2022-05-27 10:30:00,93.24,93.43,93.2,93.33,75102.0,88.0285,88.2079,87.9907,88.1135,75102.0
2022-05-27 10:35:00,93.34,93.48,93.3,93.39,54847.0,88.1229,88.2551,88.0851,88.1701,54847.0
2022-05-27 10:40:00,93.37,93.41,93.27,93.41,46639.0,88.1512,88.189,88.0568,88.189,46639.0
2022-05-27 10:45:00,93.4,93.41,93.23,93.26,51074.0,88.1795,88.189,88.019,88.0474,51074.0
2022-05-27 10:50:00,93.27,93.42,93.21,93.41,56218.0,88.0568,88.1984,88.0002,88.189,56218.0
2022-05-27 10:55:00,93.41,93.42,93.05,93.1,45260.0,88.189,88.1984,87.8491,87.8963,45260.0
2022-05-27 11:00:00,93.11,93.18,92.97,93.01,27658.0,87.9058,87.9718,87.7736,87.8113,27658.0
2022-05-27 11:05:00,93.01,93.08,92.92,93.0,24341.0,87.8113,87.8774,87.7264,87.8019,24341.0
2022-05-27 11:10:00,92.98,93.03,92.9,92.98,35962.0,87.783,87.8302,87.7075,87.783,35962.0
2022-05-27 11:15:00,92.98,93.02,92.94,92.98,30982.0,87.783,87.8208,87.7453,87.783,30982.0
2022-05-27 11:20:00,92.98,93.19,92.94,93.19,40446.0,87.783,87.9813,87.7453,87.9813,40446.0
2022-05-27 11:25:00,93.18,93.18,92.96,93.06,45180.0,87.9718,87.9718,87.7641,87.8585,45180.0
2022-05-27 11:30:00,93.06,93.16,93.05,93.13,34614.0,87.8585,87.953,87.8491,87.9246,34614.0
2022-05-27 11:35:00,93.13,93.22,93.09,93.18,39235.0,87.9246,88.0096,87.8869,87.9718,39235.0
2022-05-27 11:40:00,93.18,93.45,93.16,93.27,41477.0,87.9718,88.2268,87.953,88.0568,41477.0
2022-05-27 11:45:00,93.27,93.37,93.22,93.25,44461.0,88.0568,88.1512,88.0096,88.0379,44461.0
2022-05-27 11:50:00,93.24,93.34,93.24,93.29,25931.0,88.0285,88.1229,88.0285,88.0757,25931.0
2022-05-27 11:55:00,93.28,93.32,93.2,93.29,28212.0,88.0663,88.104,87.9907,88.0757,28212.0
2022-05-27 12:00:00,93.3,93.45,93.29,93.36,28071.0,88.0851,88.2268,88.0757,88.1418,28071.0
2022-05-27 12:05:00,93.34,93.34,93.23,93.25,48586.0,88.1229,88.1229,88.019,88.0379,48586.0
2022-05-27 12:10:00,93.25,93.31,93.23,93.27,37196.0,88.0379,88.0946,88.019,88.0568,37196.0
2022-05-27 12:15:00,93.26,93.26,93.07,93.13,27795.0,88.0474,88.0474,87.868,87.9246,27795.0
2022-05-27 12:20:00,93.17,93.2,93.1,93.15,23380.0,87.9624,87.9907,87.8963,87.9435,23380.0
2022-05-27 12:25:00,93.14,93.21,93.13,93.17,19222.0,87.9341,88.0002,87.9246,87.9624,19222.0
2022-05-27 12:30:00,93.17,93.21,93.13,93.14,20693.0,87.9624,88.0002,87.9246,87.9341,20693.0
2022-05-27 12:35:00,93.14,93.19,93.08,93.15,18581.0,87.9341,87.9813,87.8774,87.9435,18581.0
2022-05-27 12:40:00,93.16,93.18,93.13,93.16,15274.0,87.953,87.9718,87.9246,87.953,15274.0
2022-05-27 12:45:00,93.16,93.16,93.02,93.02,21937.0,87.953,87.953,87.8208,87.8208,21937.0
2022-05-27 12:50:00,93.04,93.1,92.98,93.1,22067.0,87.8397,87.8963,87.783,87.8963,22067.0
2022-05-27 12:55:00,93.09,93.18,93.09,93.14,24985.0,87.8869,87.9718,87.8869,87.9341,24985.0
2022-05-27 13:00:00,93.13,93.15,93.04,93.09,14268.0,87.9246,87.9435,87.8397,87.8869,14268.0
2022-05-27 13:05:00,93.1,93.16,93.08,93.15,27683.0,87.8963,87.953,87.8774,87.9435,27683.0
2022-05-27 13:10:00,93.14,93.16,93.04,93.16,16902.0,87.9341,87.953,87.8397,87.953,16902.0
2022-05-27 13:15:00,93.15,93.19,93.11,93.13,35953.0,87.9435,87.9813,87.9058,87.9246,35953.0
2022-05-27 13:20:00,93.15,93.17,93.09,93.14,19618.0,87.9435,87.9624,87.8869,87.9341,19618.0
2022-05-27 13:25:00,93.15,93.19,93.09,93.17,26285.0,87.9435,87.9813,87.8869,87.9624,26285.0
2022-05-27 13:30:00,93.17,93.28,93.16,93.23,19245.0,87.9624,88.0663,87.953,88.019,19245.0
2022-05-27 13:35:00,93.22,93.26,93.19,93.22,20383.0,88.0096,88.0474,87.9813,88.0096,20383.0
2022-05-27 13:40:00,93.2,93.26,93.16,93.23,27701.0,87.9907,88.0474,87.953,88.019,27701.0
2022-05-27 13:45:00,93.24,93.35,93.19,93.32,25804.0,88.0285,88.1323,87.9813,88.104,25804.0
2022-05-27 13:50:00,93.31,93.42,93.31,93.41,20884.0,88.0946,88.1984,88.0946,88.189,20884.0
2022-05-27 13:55:00,93.41,93.46,93.35,93.45,37706.0,88.189,88.2362,88.1323,88.2268,37706.0
2022-05-27 14:00:00,93.45,93.45,93.38,93.42,27776.0,88.2268,88.2268,88.1607,88.1984,27776.0
2022-05-27 14:05:00,93.42,93.44,93.3,93.42,30037.0,88.1984,88.2173,88.0851,88.1984,30037.0
2022-05-27 14:10:00,93.42,93.47,93.42,93.45,17761.0,88.1984,88.2456,88.1984,88.2268,17761.0
2022-05-27 14:15:00,93.45,93.55,93.45,93.53,59239.0,88.2268,88.3212,88.2268,88.3023,59239.0
2022-05-27 14:20:00,93.54,93.6,93.52,93.54,35906.0,88.3117,88.3684,88.2928,88.3117,35906.0
2022-05-27 14:25:00,93.53,93.54,93.41,93.45,21959.0,88.3023,88.3117,88.189,88.2268,21959.0
2022-05-27 14:30:00,93.45,93.47,93.39,93.44,36149.0,88.2268,88.2456,88.1701,88.2173,36149.0
2022-05-27 14:35:00,93.46,93.48,93.34,93.41,25459.0,88.2362,88.2551,88.1229,88.189,25459.0
2022-05-27 14:40:00,93.4,93.48,93.35,93.47,24389.0,88.1795,88.2551,88.1323,88.2456,24389.0
2022-05-27 14:45:00,93.48,93.51,93.39,93.46,38575.0,88.2551,88.2834,88.1701,88.2362,38575.0
2022-05-27 14:50:00,93.44,93.56,93.43,93.47,35345.0,88.2173,88.3306,88.2079,88.2456,35345.0
2022-05-27 14:55:00,93.48,93.53,93.47,93.5,22828.0,88.2551,88.3023,88.2456,88.274,22828.0
2022-05-27 15:00:00,93.49,93.58,93.45,93.56,50705.0,88.2645,88.3495,88.2268,88.3306,50705.0
2022-05-27 15:05:00,93.57,93.7,93.57,93.68,57295.0,88.34,88.4628,88.34,88.4439,57295.0
2022-05-27 15:10:00,93.68,93.7,93.63,93.68,42566.0,88.4439,88.4628,88.3967,88.4439,42566.0
2022-05-27 15:15:00,93.68,93.72,93.62,93.66,41728.0,88.4439,88.4817,88.3872,88.425,41728.0
2022-05-27 15:20:00,93.66,93.73,93.64,93.71,35618.0,88.425,88.4911,88.4061,88.4722,35618.0
2022-05-27 15:25:00,93.7,93.8,93.7,93.79,54318.0,88.4628,88.5572,88.4628,88.5477,54318.0
2022-05-27 15:30:00,93.78,93.82,93.71,93.72,91880.0,88.5383,88.5761,88.4722,88.4817,91880.0
2022-05-27 15:35:00,93.72,93.72,93.49,93.56,93837.0,88.4817,88.4817,88.2645,88.3306,93837.0
2022-05-27 15:40:00,93.55,93.64,93.49,93.61,90537.0,88.3212,88.4061,88.2645,88.3778,90537.0
2022-05-27 15:45:00,93.61,93.62,93.35,93.46,117767.0,88.3778,88.3872,88.1323,88.2362,117767.0
2022-05-27 15:50:00,93.44,93.54,93.35,93.52,145001.0,88.2173,88.3117,88.1323,88.2928,145001.0
2022-05-27 15:55:00,93.52,93.77,93.48,93.77,298358.0,88.2928,88.5289,88.2551,88.5289,298358.0
2022-05-31 09:30:00,95.54,95.99,95.33,95.55,1021159.0,90.1999,90.6248,90.0017,90.2094,1021159.0
2022-05-31 09:35:00,95.54,95.61,94.91,95.01,472129.0,90.1999,90.266,89.6051,89.6996,472129.0
2022-05-31 09:40:00,94.98,95.08,94.57,94.92,189063.0,89.6712,89.7656,89.2842,89.6146,189063.0
2022-05-31 09:45:00,94.93,95.16,94.78,94.79,132904.0,89.624,89.8412,89.4824,89.4919,132904.0
2022-05-31 09:50:00,94.79,94.91,94.68,94.8,120574.0,89.4919,89.6051,89.388,89.5013,120574.0
2022-05-31 09:55:00,94.79,95.18,94.75,95.0,78610.0,89.4919,89.8601,89.4541,89.6901,78610.0
2022-05-31 10:00:00,94.99,95.03,94.58,94.62,84527.0,89.6807,89.7184,89.2936,89.3314,84527.0
2022-05-31 10:05:00,94.61,94.74,94.51,94.53,60011.0,89.3219,89.4446,89.2275,89.2464,60011.0
2022-05-31 10:10:00,94.54,94.93,94.53,94.91,55025.0,89.2558,89.624,89.2464,89.6051,55025.0
2022-05-31 10:15:00,94.91,94.99,94.79,94.98,48709.0,89.6051,89.6807,89.4919,89.6712,48709.0
2022-05-31 10:20:00,94.98,95.28,94.98,95.19,87378.0,89.6712,89.9545,89.6712,89.8695,87378.0
2022-05-31 10:25:00,95.18,95.23,95.05,95.1,63999.0,89.8601,89.9073,89.7373,89.7845,63999.0
2022-05-31 10:30:00,95.09,95.28,95.02,95.03,58236.0,89.7751,89.9545,89.709,89.7184,58236.0
2022-05-31 10:35:00,95.03,95.24,94.98,95.15,91482.0,89.7184,89.9167,89.6712,89.8317,91482.0
2022-05-31 10:40:00,95.16,95.3,95.12,95.25,71895.0,89.8412,89.9733,89.8034,89.9261,71895.0
2022-05-31 10:45:00,95.27,95.4,95.09,95.16,90113.0,89.945,90.0678,89.7751,89.8412,90113.0
2022-05-31 10:50:00,95.14,95.37,95.12,95.36,66612.0,89.8223,90.0394,89.8034,90.03,66612.0
2022-05-31 10:55:00,95.36,95.47,95.22,95.31,37747.0,90.03,90.1338,89.8978,89.9828,37747.0
2022-05-31 11:00:00,95.3,95.5,95.29,95.49,60627.0,89.9733,90.1622,89.9639,90.1527,60627.0
2022-05-31 11:05:00,95.49,95.5,95.14,95.27,46042.0,90.1527,90.1622,89.8223,89.945,46042.0
2022-05-31 11:10:00,95.28,95.46,95.24,95.25,54347.0,89.9545,90.1244,89.9167,89.9261,54347.0
2022-05-31 11:15:00,95.24,95.33,95.07,95.08,47552.0,89.9167,90.0017,89.7562,89.7656,47552.0
2022-05-31 11:20:00,95.08,95.35,95.06,95.25,38836.0,89.7656,90.0206,89.7468,89.9261,38836.0
2022-05-31 11:25:00,95.26,95.41,95.23,95.25,72226.0,89.9356,90.0772,89.9073,89.9261,72226.0
2022-05-31 11:30:00,95.22,95.23,95.03,95.2,32581.0,89.8978,89.9073,89.7184,89.8789,32581.0
2022-05-31 11:35:00,95.18,95.48,95.15,95.48,29130.0,89.8601,90.1433,89.8317,90.1433,29130.0
2022-05-31 11:40:00,95.49,95.53,95.38,95.51,36296.0,90.1527,90.1905,90.0489,90.1716,36296.0
2022-05-31 11:45:00,95.52,95.7,95.5,95.7,51947.0,90.1811,90.351,90.1622,90.351,51947.0
2022-05-31 11:50:00,95.7,95.97,95.7,95.95,55091.0,90.351,90.6059,90.351,90.587,55091.0
2022-05-31 11:55:00,95.96,96.09,95.93,96.04,113983.0,90.5965,90.7192,90.5681,90.672,113983.0
2022-05-31 12:00:00,96.04,96.29,96.02,96.27,73382.0,90.672,90.908,90.6531,90.8891,73382.0
2022-05-31 12:05:00,96.27,96.27,96.06,96.07,37287.0,90.8891,90.8891,90.6909,90.7003,37287.0
2022-05-31 12:10:00,96.07,96.13,95.88,95.88,75397.0,90.7003,90.757,90.5209,90.5209,75397.0
2022-05-31 12:15:00,95.88,95.95,95.61,95.8,72278.0,90.5209,90.587,90.266,90.4454,72278.0
2022-05-31 12:20:00,95.8,95.81,95.6,95.65,24972.0,90.4454,90.4548,90.2566,90.3038,24972.0
2022-05-31 12:25:00,95.64,95.87,95.63,95.87,38930.0,90.2943,90.5115,90.2849,90.5115,38930.0
2022-05-31 12:30:00,95.88,95.93,95.78,95.93,23697.0,90.5209,90.5681,90.4265,90.5681,23697.0
2022-05-31 12:35:00,95.93,96.08,95.92,96.05,46239.0,90.5681,90.7098,90.5587,90.6814,46239.0
2022-05-31 12:40:00,96.06,96.26,96.02,96.15,48582.0,90.6909,90.8797,90.6531,90.7758,48582.0
2022-05-31 12:45:00,96.15,96.19,96.03,96.14,34595.0,90.7758,90.8136,90.6625,90.7664,34595.0
2022-05-31 12:50:00,96.13,96.22,96.12,96.13,17902.0,90.757,90.8419,90.7475,90.757,17902.0
2022-05-31 12:55:00,96.14,96.23,96.1,96.14,18091.0,90.7664,90.8514,90.7286,90.7664,18091.0
2022-05-31 13:00:00,96.14,96.17,95.89,95.94,41719.0,90.7664,90.7947,90.5304,90.5776,41719.0
2022-05-31 13:05:00,95.95,96.16,95.95,96.13,21073.0,90.587,90.7853,90.587,90.757,21073.0
2022-05-31 13:10:00,96.12,96.12,95.93,96.03,23967.0,90.7475,90.7475,90.5681,90.6625,23967.0
2022-05-31 13:15:00,96.02,96.02,95.85,95.87,24794.0,90.6531,90.6531,90.4926,90.5115,24794.0
2022-05-31 13:20:00,95.86,95.92,95.81,95.84,32983.0,90.502,90.5587,90.4548,90.4832,32983.0
2022-05-31 13:25:00,95.83,95.92,95.7,95.78,40804.0,90.4737,90.5587,90.351,90.4265,40804.0
2022-05-31 13:30:00,95.79,95.83,95.57,95.83,59679.0,90.436,90.4737,90.2283,90.4737,59679.0
2022-05-31 13:35:00,95.83,95.89,95.67,95.74,28600.0,90.4737,90.5304,90.3227,90.3888,28600.0
2022-05-31 13:40:00,95.73,96.0,95.73,95.99,30505.0,90.3793,90.6342,90.3793,90.6248,30505.0
2022-05-31 13:45:00,95.99,96.01,95.88,95.92,24154.0,90.6248,90.6437,90.5209,90.5587,24154.0
2022-05-31 13:50:00,95.92,96.08,95.9,96.02,22250.0,90.5587,90.7098,90.5398,90.6531,22250.0
2022-05-31 13:55:00,96.02,96.18,96.02,96.12,26502.0,90.6531,90.8042,90.6531,90.7475,26502.0
2022-05-31 14:00:00,96.11,96.11,95.99,96.02,19754.0,90.7381,90.7381,90.6248,90.6531,19754.0
2022-05-31 14:05:00,96.01,96.1,95.94,96.08,27389.0,90.6437,90.7286,90.5776,90.7098,27389.0
2022-05-31 14:10:00,96.07,96.1,96.01,96.06,18476.0,90.7003,90.7286,90.6437,90.6909,18476.0
2022-05-31 14:15:00,96.06,96.1,96.04,96.09,15123.0,90.6909,90.7286,90.672,90.7192,15123.0
2022-05-31 14:20:00,96.12,96.14,95.85,95.98,42919.0,90.7475,90.7664,90.4926,90.6153,42919.0
2022-05-31 14:25:00,95.97,96.0,95.86,96.0,25177.0,90.6059,90.6342,90.502,90.6342,25177.0
2022-05-31 14:30:00,96.0,96.06,95.96,96.0,25866.0,90.6342,90.6909,90.5965,90.6342,25866.0
2022-05-31 14:35:00,96.0,96.0,95.87,95.87,39536.0,90.6342,90.6342,90.5115,90.5115,39536.0
2022-05-31 14:40:00,95.88,95.93,95.68,95.71,34763.0,90.5209,90.5681,90.3321,90.3604,34763.0
2022-05-31 14:45:00,95.7,95.7,95.39,95.5,60736.0,90.351,90.351,90.0583,90.1622,60736.0
2022-05-31 14:50:00,95.49,95.58,95.36,95.36,46887.0,90.1527,90.2377,90.03,90.03,46887.0
2022-05-31 14:55:00,95.36,95.53,95.31,95.52,48613.0,90.03,90.1905,89.9828,90.1811,48613.0
2022-05-31 15:00:00,95.51,95.59,95.38,95.52,41318.0,90.1716,90.2471,90.0489,90.1811,41318.0
2022-05-31 15:05:00,95.52,95.81,95.47,95.78,45069.0,90.1811,90.4548,90.1338,90.4265,45069.0
2022-05-31 15:10:00,95.78,95.8,95.65,95.78,41249.0,90.4265,90.4454,90.3038,90.4265,41249.0
2022-05-31 15:15:00,95.79,96.02,95.74,95.76,55721.0,90.436,90.6531,90.3888,90.4076,55721.0
2022-05-31 15:20:00,95.78,95.98,95.77,95.91,38199.0,90.4265,90.6153,90.4171,90.5493,38199.0
2022-05-31 15:25:00,95.9,95.95,95.76,95.76,39359.0,90.5398,90.587,90.4076,90.4076,39359.0
2022-05-31 15:30:00,95.78,95.88,95.72,95.76,111367.0,90.4265,90.5209,90.3699,90.4076,111367.0
2022-05-31 15:35:00,95.76,95.77,95.59,95.65,105185.0,90.4076,90.4171,90.2471,90.3038,105185.0
2022-05-31 15:40:00,95.65,95.7,95.43,95.44,137438.0,90.3038,90.351,90.0961,90.1055,137438.0
2022-05-31 15:45:00,95.44,95.51,95.27,95.28,242459.0,90.1055,90.1716,89.945,89.9545,242459.0
2022-05-31 15:50:00,95.26,95.62,95.21,95.4,246077.0,89.9356,90.2755,89.8884,90.0678,246077.0
2022-05-31 15:55:00,95.4,95.43,95.09,95.29,496158.0,90.0678,90.0961,89.7751,89.9639,496158.0
2022-06-01 09:30:00,95.6,96.0,95.6,95.92,274000.0,90.2566,90.6342,90.2566,90.5587,274000.0
2022-06-01 09:35:00,95.93,96.02,95.6,95.77,166032.0,90.5681,90.6531,90.2566,90.4171,166032.0
2022-06-01 09:40:00,95.77,95.88,95.54,95.75,87279.0,90.4171,90.5209,90.1999,90.3982,87279.0
2022-06-01 09:45:00,95.8,96.06,95.71,96.01,110072.0,90.4454,90.6909,90.3604,90.6437,110072.0
2022-06-01 09:50:00,96.02,96.2,95.91,96.18,101697.0,90.6531,90.823,90.5493,90.8042,101697.0
2022-06-01 09:55:00,96.2,96.36,96.02,96.23,115001.0,90.823,90.9741,90.6531,90.8514,115001.0
2022-06-01 10:00:00,96.24,96.27,95.71,96.04,226406.0,90.8608,90.8891,90.3604,90.672,226406.0
2022-06-01 10:05:00,96.05,96.07,95.68,95.77,213442.0,90.6814,90.7003,90.3321,90.4171,213442.0
2022-06-01 10:10:00,95.76,95.84,95.5,95.68,65623.0,90.4076,90.4832,90.1622,90.3321,65623.0
2022-06-01 10:15:00,95.67,95.68,95.01,95.02,149455.0,90.3227,90.3321,89.6996,89.709,149455.0
2022-06-01 10:20:00,95.02,95.43,95.02,95.35,63130.0,89.709,90.0961,89.709,90.0206,63130.0
2022-06-01 10:25:00,95.35,95.4,95.15,95.18,83422.0,90.0206,90.0678,89.8317,89.8601,83422.0
2022-06-01 10:30:00,95.17,95.5,95.1,95.1,108924.0,89.8506,90.1622,89.7845,89.7845,108924.0
2022-06-01 10:35:00,95.1,95.23,94.94,95.22,83902.0,89.7845,89.9073,89.6335,89.8978,83902.0
2022-06-01 10:40:00,95.23,95.44,95.19,95.42,48292.0,89.9073,90.1055,89.8695,90.0866,48292.0
2022-06-01 10:45:00,95.42,95.45,95.11,95.12,40832.0,90.0866,90.115,89.794,89.8034,40832.0
2022-06-01 10:50:00,95.12,95.4,95.03,95.38,32777.0,89.8034,90.0678,89.7184,90.0489,32777.0
2022-06-01 10:55:00,95.37,95.43,95.26,95.28,51920.0,90.0394,90.0961,89.9356,89.9545,51920.0
2022-06-01 11:00:00,95.28,95.28,95.01,95.12,32436.0,89.9545,89.9545,89.6996,89.8034,32436.0
2022-06-01 11:05:00,95.1,95.15,94.98,94.98,32351.0,89.7845,89.8317,89.6712,89.6712,32351.0
2022-06-01 11:10:00,95.0,95.14,94.98,95.07,39479.0,89.6901,89.8223,89.6712,89.7562,39479.0
2022-06-01 11:15:00,95.05,95.06,94.66,94.77,63739.0,89.7373,89.7468,89.3691,89.473,63739.0
2022-06-01 11:20:00,94.75,94.75,94.54,94.65,86760.0,89.4541,89.4541,89.2558,89.3597,86760.0
2022-06-01 11:25:00,94.66,94.88,94.6,94.85,55138.0,89.3691,89.5768,89.3125,89.5485,55138.0
2022-06-01 11:30:00,94.84,94.89,94.72,94.76,39312.0,89.5391,89.5863,89.4258,89.4635,39312.0
2022-06-01 11:35:00,94.76,94.8,94.63,94.73,33391.0,89.4635,89.5013,89.3408,89.4352,33391.0
2022-06-01 11:40:00,94.72,94.72,94.49,94.5,42729.0,89.4258,89.4258,89.2086,89.2181,42729.0
2022-06-01 11:45:00,94.5,94.61,94.39,94.39,22284.0,89.2181,89.3219,89.1142,89.1142,22284.0
2022-06-01 11:50:00,94.36,94.54,94.33,94.51,47279.0,89.0859,89.2558,89.0576,89.2275,47279.0
2022-06-01 11:55:00,94.51,94.54,94.34,94.37,40395.0,89.2275,89.2558,89.067,89.0953,40395.0
2022-06-01 12:00:00,94.34,94.36,94.15,94.22,43838.0,89.067,89.0859,88.8876,88.9537,43838.0
2022-06-01 12:05:00,94.2,94.34,94.13,94.14,50376.0,88.9348,89.067,88.8687,88.8782,50376.0
2022-06-01 12:10:00,94.12,94.25,93.94,94.25,59334.0,88.8593,88.982,88.6894,88.982,59334.0
2022-06-01 12:15:00,94.24,94.42,94.22,94.4,31066.0,88.9726,89.1425,88.9537,89.1237,31066.0
2022-06-01 12:20:00,94.37,94.46,94.35,94.38,32199.0,89.0953,89.1803,89.0764,89.1048,32199.0
2022-06-01 12:25:00,94.38,94.42,94.14,94.16,36878.0,89.1048,89.1425,88.8782,88.8971,36878.0
2022-06-01 12:30:00,94.15,94.33,94.11,94.27,32756.0,88.8876,89.0576,88.8499,89.0009,32756.0
2022-06-01 12:35:00,94.28,94.28,94.06,94.11,71871.0,89.0104,89.0104,88.8027,88.8499,71871.0
2022-06-01 12:40:00,94.11,94.18,93.96,93.98,43979.0,88.8499,88.9159,88.7082,88.7271,43979.0
2022-06-01 12:45:00,93.97,94.04,93.89,93.95,53669.0,88.7177,88.7838,88.6422,88.6988,53669.0
2022-06-01 12:50:00,93.96,94.07,93.82,94.06,46282.0,88.7082,88.8121,88.5761,88.8027,46282.0
2022-06-01 12:55:00,94.06,94.17,94.02,94.15,39939.0,88.8027,88.9065,88.7649,88.8876,39939.0
2022-06-01 13:00:00,94.15,94.21,94.05,94.12,27453.0,88.8876,88.9443,88.7932,88.8593,27453.0
2022-06-01 13:05:00,94.11,94.46,94.09,94.46,24486.0,88.8499,89.1803,88.831,89.1803,24486.0
2022-06-01 13:10:00,94.44,94.51,94.37,94.38,20523.0,89.1614,89.2275,89.0953,89.1048,20523.0
2022-06-01 13:15:00,94.4,94.61,94.37,94.59,28814.0,89.1237,89.3219,89.0953,89.303,28814.0
2022-06-01 13:20:00,94.58,94.65,94.39,94.45,28721.0,89.2936,89.3597,89.1142,89.1709,28721.0
2022-06-01 13:25:00,94.45,94.65,94.44,94.56,16084.0,89.1709,89.3597,89.1614,89.2747,16084.0
2022-06-01 13:30:00,94.53,94.57,94.39,94.56,18513.0,89.2464,89.2842,89.1142,89.2747,18513.0
2022-06-01 13:35:00,94.55,94.7,94.53,94.68,19815.0,89.2653,89.4069,89.2464,89.388,19815.0
2022-06-01 13:40:00,94.67,94.73,94.63,94.73,42422.0,89.3786,89.4352,89.3408,89.4352,42422.0
2022-06-01 13:45:00,94.75,94.78,94.63,94.67,28892.0,89.4541,89.4824,89.3408,89.3786,28892.0
2022-06-01 13:50:00,94.71,94.73,94.53,94.57,28379.0,89.4163,89.4352,89.2464,89.2842,28379.0
2022-06-01 13:55:00,94.57,94.7,94.55,94.61,25956.0,89.2842,89.4069,89.2653,89.3219,25956.0
2022-06-01 14:00:00,94.59,94.75,94.57,94.73,22823.0,89.303,89.4541,89.2842,89.4352,22823.0
2022-06-01 14:05:00,94.71,94.77,94.61,94.69,19752.0,89.4163,89.473,89.3219,89.3974,19752.0
2022-06-01 14:10:00,94.69,94.79,94.62,94.77,30172.0,89.3974,89.4919,89.3314,89.473,30172.0
2022-06-01 14:15:00,94.76,94.82,94.69,94.77,26738.0,89.4635,89.5202,89.3974,89.473,26738.0
2022-06-01 14:20:00,94.75,95.09,94.74,95.09,48131.0,89.4541,89.7751,89.4446,89.7751,48131.0
2022-06-01 14:25:00,95.06,95.28,95.06,95.22,38277.0,89.7468,89.9545,89.7468,89.8978,38277.0
2022-06-01 14:30:00,95.24,95.28,95.17,95.21,25868.0,89.9167,89.9545,89.8506,89.8884,25868.0
2022-06-01 14:35:00,95.2,95.25,95.09,95.11,41417.0,89.8789,89.9261,89.7751,89.794,41417.0
2022-06-01 14:40:00,95.1,95.29,95.09,95.28,30903.0,89.7845,89.9639,89.7751,89.9545,30903.0
2022-06-01 14:45:00,95.31,95.32,95.15,95.2,25265.0,89.9828,89.9922,89.8317,89.8789,25265.0
2022-06-01 14:50:00,95.21,95.21,95.03,95.05,16086.0,89.8884,89.8884,89.7184,89.7373,16086.0
2022-06-01 14:55:00,95.05,95.12,94.94,95.05,28561.0,89.7373,89.8034,89.6335,89.7373,28561.0
2022-06-01 15:00:00,95.04,95.12,94.85,94.92,30032.0,89.7279,89.8034,89.5485,89.6146,30032.0
2022-06-01 15:05:00,94.93,95.13,94.92,95.06,22119.0,89.624,89.8128,89.6146,89.7468,22119.0
2022-06-01 15:10:00,95.04,95.25,95.02,95.22,27335.0,89.7279,89.9261,89.709,89.8978,27335.0
2022-06-01 15:15:00,95.2,95.32,95.14,95.24,38145.0,89.8789,89.9922,89.8223,89.9167,38145.0
2022-06-01 15:20:00,95.24,95.32,95.17,95.21,33064.0,89.9167,89.9922,89.8506,89.8884,33064.0
2022-06-01 15:25:00,95.2,95.21,95.08,95.14,30192.0,89.8789,89.8884,89.7656,89.8223,30192.0
2022-06-01 15:30:00,95.12,95.12,94.97,94.98,41458.0,89.8034,89.8034,89.6618,89.6712,41458.0
2022-06-01 15:35:00,94.97,95.16,94.92,95.16,34278.0,89.6618,89.8412,89.6146,89.8412,34278.0
2022-06-01 15:40:00,95.17,95.3,95.16,95.19,63046.0,89.8506,89.9733,89.8412,89.8695,63046.0
2022-06-01 15:45:00,95.18,95.25,95.09,95.23,47090.0,89.8601,89.9261,89.7751,89.9073,47090.0
2022-06-01 15:50:00,95.27,95.34,94.91,94.93,114760.0,89.945,90.0111,89.6051,89.624,114760.0
2022-06-01 15:55:00,94.93,94.99,94.72,94.73,186312.0,89.624,89.6807,89.4258,89.4352,186312.0
2022-06-02 09:30:00,93.99,94.23,93.62,94.04,265330.0,88.7366,88.9632,88.3872,88.7838,265330.0
2022-06-02 09:35:00,94.03,94.43,93.79,94.4,92162.0,88.7743,89.152,88.5477,89.1237,92162.0
2022-06-02 09:40:00,94.37,94.54,94.16,94.49,114650.0,89.0953,89.2558,88.8971,89.2086,114650.0
2022-06-02 09:45:00,94.47,94.77,94.37,94.77,122673.0,89.1897,89.473,89.0953,89.473,122673.0
2022-06-02 09:50:00,94.77,94.77,94.37,94.4,93659.0,89.473,89.473,89.0953,89.1237,93659.0
2022-06-02 09:55:00,94.41,94.46,94.1,94.41,75271.0,89.1331,89.1803,88.8404,89.1331,75271.0
2022-06-02 10:00:00,94.39,94.68,94.36,94.57,73865.0,89.1142,89.388,89.0859,89.2842,73865.0
2022-06-02 10:05:00,94.61,94.62,94.45,94.52,40861.0,89.3219,89.3314,89.1709,89.2369,40861.0
2022-06-02 10:10:00,94.53,94.75,94.5,94.7,197902.0,89.2464,89.4541,89.2181,89.4069,197902.0
2022-06-02 10:15:00,94.69,94.7,94.32,94.39,61021.0,89.3974,89.4069,89.0481,89.1142,61021.0
2022-06-02 10:20:00,94.37,94.46,94.09,94.14,39295.0,89.0953,89.1803,88.831,88.8782,39295.0
2022-06-02 10:25:00,94.12,94.26,94.06,94.16,57596.0,88.8593,88.9915,88.8027,88.8971,57596.0
2022-06-02 10:30:00,94.16,94.47,94.14,94.4,50683.0,88.8971,89.1897,88.8782,89.1237,50683.0
2022-06-02 10:35:00,94.41,94.48,94.29,94.47,23399.0,89.1331,89.1992,89.0198,89.1897,23399.0
2022-06-02 10:40:00,94.48,94.61,94.37,94.58,34475.0,89.1992,89.3219,89.0953,89.2936,34475.0
2022-06-02 10:45:00,94.59,94.75,94.49,94.68,38029.0,89.303,89.4541,89.2086,89.388,38029.0
2022-06-02 10:50:00,94.68,94.7,94.57,94.63,21951.0,89.388,89.4069,89.2842,89.3408,21951.0
2022-06-02 10:55:00,94.64,94.68,94.49,94.66,33994.0,89.3502,89.388,89.2086,89.3691,33994.0
2022-06-02 11:00:00,94.65,94.91,94.6,94.83,59726.0,89.3597,89.6051,89.3125,89.5296,59726.0
2022-06-02 11:05:00,94.83,94.99,94.74,94.98,29876.0,89.5296,89.6807,89.4446,89.6712,29876.0
2022-06-02 11:10:00,94.99,95.24,94.95,95.21,52486.0,89.6807,89.9167,89.6429,89.8884,52486.0
2022-06-02 11:15:00,95.21,95.22,95.01,95.03,53028.0,89.8884,89.8978,89.6996,89.7184,53028.0
2022-06-02 11:20:00,95.03,95.15,94.97,95.12,40380.0,89.7184,89.8317,89.6618,89.8034,40380.0
2022-06-02 11:25:00,95.12,95.18,95.0,95.07,33858.0,89.8034,89.8601,89.6901,89.7562,33858.0
2022-06-02 11:30:00,95.08,95.09,94.91,95.03,37978.0,89.7656,89.7751,89.6051,89.7184,37978.0
2022-06-02 11:35:00,95.03,95.03,94.79,94.8,54246.0,89.7184,89.7184,89.4919,89.5013,54246.0
2022-06-02 11:40:00,94.79,95.24,94.79,95.1,71886.0,89.4919,89.9167,89.4919,89.7845,71886.0
2022-06-02 11:45:00,95.1,95.5,95.08,95.49,56108.0,89.7845,90.1622,89.7656,90.1527,56108.0
2022-06-02 11:50:00,95.48,95.6,95.39,95.4,48325.0,90.1433,90.2566,90.0583,90.0678,48325.0
2022-06-02 11:55:00,95.4,95.41,95.16,95.16,25155.0,90.0678,90.0772,89.8412,89.8412,25155.0
2022-06-02 12:00:00,95.17,95.26,95.11,95.23,29914.0,89.8506,89.9356,89.794,89.9073,29914.0
2022-06-02 12:05:00,95.23,95.24,95.09,95.13,22949.0,89.9073,89.9167,89.7751,89.8128,22949.0
2022-06-02 12:10:00,95.13,95.22,95.12,95.18,25497.0,89.8128,89.8978,89.8034,89.8601,25497.0
2022-06-02 12:15:00,95.17,95.25,95.11,95.24,17396.0,89.8506,89.9261,89.794,89.9167,17396.0
2022-06-02 12:20:00,95.27,95.48,95.23,95.48,31485.0,89.945,90.1433,89.9073,90.1433,31485.0
2022-06-02 12:25:00,95.47,95.54,95.42,95.5,18676.0,90.1338,90.1999,90.0866,90.1622,18676.0
2022-06-02 12:30:00,95.52,95.58,95.45,95.58,36211.0,90.1811,90.2377,90.115,90.2377,36211.0
2022-06-02 12:35:00,95.58,95.66,95.52,95.64,30504.0,90.2377,90.3132,90.1811,90.2943,30504.0
2022-06-02 12:40:00,95.64,95.69,95.47,95.53,55503.0,90.2943,90.3415,90.1338,90.1905,55503.0
2022-06-02 12:45:00,95.54,95.56,95.5,95.52,27148.0,90.1999,90.2188,90.1622,90.1811,27148.0
2022-06-02 12:50:00,95.52,95.62,95.47,95.61,30397.0,90.1811,90.2755,90.1338,90.266,30397.0
2022-06-02 12:55:00,95.6,95.6,95.52,95.55,25611.0,90.2566,90.2566,90.1811,90.2094,25611.0
2022-06-02 13:00:00,95.56,95.7,95.51,95.68,21096.0,90.2188,90.351,90.1716,90.3321,21096.0
2022-06-02 13:05:00,95.68,95.74,95.63,95.67,45163.0,90.3321,90.3888,90.2849,90.3227,45163.0
2022-06-02 13:10:00,95.68,95.73,95.48,95.55,36995.0,90.3321,90.3793,90.1433,90.2094,36995.0
2022-06-02 13:15:00,95.57,95.68,95.51,95.68,26528.0,90.2283,90.3321,90.1716,90.3321,26528.0
2022-06-02 13:20:00,95.68,95.79,95.64,95.73,46745.0,90.3321,90.436,90.2943,90.3793,46745.0
2022-06-02 13:25:00,95.72,95.83,95.61,95.75,31992.0,90.3699,90.4737,90.266,90.3982,31992.0
2022-06-02 13:30:00,95.74,95.87,95.72,95.84,39639.0,90.3888,90.5115,90.3699,90.4832,39639.0
2022-06-02 13:35:00,95.84,95.86,95.76,95.8,35705.0,90.4832,90.502,90.4076,90.4454,35705.0
2022-06-02 13:40:00,95.8,95.88,95.76,95.85,33237.0,90.4454,90.5209,90.4076,90.4926,33237.0
2022-06-02 13:45:00,95.85,95.88,95.81,95.87,25246.0,90.4926,90.5209,90.4548,90.5115,25246.0
2022-06-02 13:50:00,95.87,95.92,95.84,95.85,35272.0,90.5115,90.5587,90.4832,90.4926,35272.0
2022-06-02 13:55:00,95.85,95.86,95.79,95.83,25446.0,90.4926,90.502,90.436,90.4737,25446.0
2022-06-02 14:00:00,95.83,96.01,95.78,95.98,51898.0,90.4737,90.6437,90.4265,90.6153,51898.0
2022-06-02 14:05:00,95.98,96.05,95.95,96.04,28291.0,90.6153,90.6814,90.587,90.672,28291.0
2022-06-02 14:10:00,96.02,96.1,95.96,96.08,33349.0,90.6531,90.7286,90.5965,90.7098,33349.0
2022-06-02 14:15:00,96.08,96.1,96.0,96.04,28871.0,90.7098,90.7286,90.6342,90.672,28871.0
2022-06-02 14:20:00,96.03,96.1,96.03,96.08,22475.0,90.6625,90.7286,90.6625,90.7098,22475.0
2022-06-02 14:25:00,96.08,96.1,95.95,95.98,18873.0,90.7098,90.7286,90.587,90.6153,18873.0
2022-06-02 14:30:00,95.98,96.13,95.96,96.13,27125.0,90.6153,90.757,90.5965,90.757,27125.0
2022-06-02 14:35:00,96.12,96.15,96.06,96.1,38165.0,90.7475,90.7758,90.6909,90.7286,38165.0
2022-06-02 14:40:00,96.09,96.15,96.05,96.14,25307.0,90.7192,90.7758,90.6814,90.7664,25307.0
2022-06-02 14:45:00,96.15,96.16,96.06,96.08,24777.0,90.7758,90.7853,90.6909,90.7098,24777.0
2022-06-02 14:50:00,96.08,96.09,95.98,95.98,47019.0,90.7098,90.7192,90.6153,90.6153,47019.0
2022-06-02 14:55:00,95.97,96.02,95.84,95.85,30093.0,90.6059,90.6531,90.4832,90.4926,30093.0
2022-06-02 15:00:00,95.84,95.96,95.84,95.94,40505.0,90.4832,90.5965,90.4832,90.5776,40505.0
2022-06-02 15:05:00,95.94,96.01,95.9,95.97,30101.0,90.5776,90.6437,90.5398,90.6059,30101.0
2022-06-02 15:10:00,95.96,96.05,95.94,96.03,27797.0,90.5965,90.6814,90.5776,90.6625,27797.0
2022-06-02 15:15:00,96.03,96.14,95.97,96.13,47084.0,90.6625,90.7664,90.6059,90.757,47084.0
2022-06-02 15:20:00,96.13,96.14,96.04,96.07,55888.0,90.757,90.7664,90.672,90.7003,55888.0
2022-06-02 15:25:00,96.08,96.11,95.84,95.91,50548.0,90.7098,90.7381,90.4832,90.5493,50548.0
2022-06-02 15:30:00,95.9,96.03,95.9,96.01,90972.0,90.5398,90.6625,90.5398,90.6437,90972.0
2022-06-02 15:35:00,96.01,96.14,95.95,95.97,92563.0,90.6437,90.7664,90.587,90.6059,92563.0
2022-06-02 15:40:00,95.97,96.04,95.93,96.04,76861.0,90.6059,90.672,90.5681,90.672,76861.0
2022-06-02 15:45:00,96.04,96.09,95.97,96.0,136798.0,90.672,90.7192,90.6059,90.6342,136798.0
2022-06-02 15:50:00,96.0,96.21,95.99,96.09,220177.0,90.6342,90.8325,90.6248,90.7192,220177.0
2022-06-02 15:55:00,96.09,96.37,96.04,96.31,454494.0,90.7192,90.9835,90.672,90.9269,454494.0
2022-06-03 09:30:00,94.36,94.59,94.05,94.38,296844.0,89.0859,89.303,88.7932,89.1048,296844.0
2022-06-03 09:35:00,94.38,94.41,93.8,94.17,96940.0,89.1048,89.1331,88.5572,88.9065,96940.0
2022-06-03 09:40:00,94.22,94.36,93.73,93.73,122105.0,88.9537,89.0859,88.4911,88.4911,122105.0
2022-06-03 09:45:00,93.75,94.13,93.72,94.09,60971.0,88.51,88.8687,88.4817,88.831,60971.0
2022-06-03 09:50:00,94.12,94.12,93.8,94.08,85747.0,88.8593,88.8593,88.5572,88.8215,85747.0
2022-06-03 09:55:00,94.1,94.4,94.08,94.28,43947.0,88.8404,89.1237,88.8215,89.0104,43947.0
2022-06-03 10:00:00,94.28,94.51,94.18,94.21,62198.0,89.0104,89.2275,88.9159,88.9443,62198.0
2022-06-03 10:05:00,94.2,94.36,94.08,94.25,52085.0,88.9348,89.0859,88.8215,88.982,52085.0
2022-06-03 10:10:00,94.2,94.24,93.81,93.84,67007.0,88.9348,88.9726,88.5666,88.595,67007.0
2022-06-03 10:15:00,93.86,93.99,93.77,93.79,62079.0,88.6138,88.7366,88.5289,88.5477,62079.0
2022-06-03 10:20:00,93.78,93.9,93.58,93.7,57141.0,88.5383,88.6516,88.3495,88.4628,57141.0
2022-06-03 10:25:00,93.68,93.72,93.41,93.45,58512.0,88.4439,88.4817,88.189,88.2268,58512.0
2022-06-03 10:30:00,93.43,93.51,93.23,93.47,71951.0,88.2079,88.2834,88.019,88.2456,71951.0
2022-06-03 10:35:00,93.47,93.51,93.14,93.21,67788.0,88.2456,88.2834,87.9341,88.0002,67788.0
2022-06-03 10:40:00,93.21,93.23,93.04,93.12,56621.0,88.0002,88.019,87.8397,87.9152,56621.0
2022-06-03 10:45:00,93.12,93.35,93.06,93.25,65889.0,87.9152,88.1323,87.8585,88.0379,65889.0
2022-06-03 10:50:00,93.24,93.32,93.13,93.15,39218.0,88.0285,88.104,87.9246,87.9435,39218.0
2022-06-03 10:55:00,93.14,93.3,93.09,93.13,33583.0,87.9341,88.0851,87.8869,87.9246,33583.0
2022-06-03 11:00:00,93.13,93.14,92.9,92.98,91441.0,87.9246,87.9341,87.7075,87.783,91441.0
2022-06-03 11:05:00,93.0,93.03,92.91,92.98,30811.0,87.8019,87.8302,87.7169,87.783,30811.0
2022-06-03 11:10:00,92.99,93.01,92.91,93.01,56124.0,87.7925,87.8113,87.7169,87.8113,56124.0
2022-06-03 11:15:00,93.03,93.19,93.0,93.14,60038.0,87.8302,87.9813,87.8019,87.9341,60038.0
2022-06-03 11:20:00,93.13,93.2,93.07,93.14,48382.0,87.9246,87.9907,87.868,87.9341,48382.0
2022-06-03 11:25:00,93.14,93.22,93.01,93.2,50234.0,87.9341,88.0096,87.8113,87.9907,50234.0
2022-06-03 11:30:00,93.21,93.48,93.19,93.36,50659.0,88.0002,88.2551,87.9813,88.1418,50659.0
2022-06-03 11:35:00,93.37,93.57,93.34,93.46,46998.0,88.1512,88.34,88.1229,88.2362,46998.0
2022-06-03 11:40:00,93.46,93.5,93.33,93.39,24534.0,88.2362,88.274,88.1135,88.1701,24534.0
2022-06-03 11:45:00,93.39,93.46,93.31,93.41,27679.0,88.1701,88.2362,88.0946,88.189,27679.0
2022-06-03 11:50:00,93.39,93.51,93.33,93.39,30102.0,88.1701,88.2834,88.1135,88.1701,30102.0
2022-06-03 11:55:00,93.41,93.49,93.36,93.38,21974.0,88.189,88.2645,88.1418,88.1607,21974.0
2022-06-03 12:00:00,93.37,93.57,93.36,93.51,24215.0,88.1512,88.34,88.1418,88.2834,24215.0
2022-06-03 12:05:00,93.51,93.54,93.33,93.37,21185.0,88.2834,88.3117,88.1135,88.1512,21185.0
2022-06-03 12:10:00,93.37,93.44,93.32,93.38,21546.0,88.1512,88.2173,88.104,88.1607,21546.0
2022-06-03 12:15:00,93.38,93.47,93.27,93.27,17618.0,88.1607,88.2456,88.0568,88.0568,17618.0
2022-06-03 12:20:00,93.26,93.54,93.22,93.5,29807.0,88.0474,88.3117,88.0096,88.274,29807.0
2022-06-03 12:25:00,93.52,93.52,93.34,93.42,15904.0,88.2928,88.2928,88.1229,88.1984,15904.0
2022-06-03 12:30:00,93.41,93.44,93.33,93.4,17363.0,88.189,88.2173,88.1135,88.1795,17363.0
2022-06-03 12:35:00,93.4,93.57,93.39,93.57,14898.0,88.1795,88.34,88.1701,88.34,14898.0
2022-06-03 12:40:00,93.6,93.61,93.52,93.54,23255.0,88.3684,88.3778,88.2928,88.3117,23255.0
2022-06-03 12:45:00,93.57,93.64,93.51,93.63,17739.0,88.34,88.4061,88.2834,88.3967,17739.0
2022-06-03 12:50:00,93.6,93.6,93.48,93.57,15660.0,88.3684,88.3684,88.2551,88.34,15660.0
2022-06-03 12:55:00,93.59,93.75,93.58,93.71,15904.0,88.3589,88.51,88.3495,88.4722,15904.0
2022-06-03 13:00:00,93.71,93.94,93.7,93.92,14065.0,88.4722,88.6894,88.4628,88.6705,14065.0
2022-06-03 13:05:00,93.93,93.93,93.7,93.74,16534.0,88.6799,88.6799,88.4628,88.5005,16534.0
2022-06-03 13:10:00,93.74,93.83,93.73,93.73,16535.0,88.5005,88.5855,88.4911,88.4911,16535.0
2022-06-03 13:15:00,93.73,93.73,93.44,93.5,18998.0,88.4911,88.4911,88.2173,88.274,18998.0
2022-06-03 13:20:00,93.52,93.56,93.48,93.56,12017.0,88.2928,88.3306,88.2551,88.3306,12017.0
2022-06-03 13:25:00,93.56,93.59,93.48,93.59,16537.0,88.3306,88.3589,88.2551,88.3589,16537.0
2022-06-03 13:30:00,93.58,93.58,93.37,93.42,32182.0,88.3495,88.3495,88.1512,88.1984,32182.0
2022-06-03 13:35:00,93.44,93.65,93.43,93.65,45285.0,88.2173,88.4156,88.2079,88.4156,45285.0
2022-06-03 13:40:00,93.62,93.65,93.51,93.59,99171.0,88.3872,88.4156,88.2834,88.3589,99171.0
2022-06-03 13:45:00,93.6,93.75,93.59,93.75,41220.0,88.3684,88.51,88.3589,88.51,41220.0
2022-06-03 13:50:00,93.75,93.78,93.72,93.75,41910.0,88.51,88.5383,88.4817,88.51,41910.0
2022-06-03 13:55:00,93.75,93.76,93.63,93.67,24570.0,88.51,88.5194,88.3967,88.4345,24570.0
2022-06-03 14:00:00,93.65,93.75,93.6,93.72,26678.0,88.4156,88.51,88.3684,88.4817,26678.0
2022-06-03 14:05:00,93.71,93.78,93.67,93.7,13910.0,88.4722,88.5383,88.4345,88.4628,13910.0
2022-06-03 14:10:00,93.71,93.76,93.67,93.74,15896.0,88.4722,88.5194,88.4345,88.5005,15896.0
2022-06-03 14:15:00,93.75,93.81,93.69,93.81,28407.0,88.51,88.5666,88.4533,88.5666,28407.0
2022-06-03 14:20:00,93.81,93.81,93.69,93.72,12621.0,88.5666,88.5666,88.4533,88.4817,12621.0
2022-06-03 14:25:00,93.72,93.91,93.71,93.91,17448.0,88.4817,88.661,88.4722,88.661,17448.0
2022-06-03 14:30:00,93.91,93.92,93.86,93.89,23161.0,88.661,88.6705,88.6138,88.6422,23161.0
2022-06-03 14:35:00,93.89,93.9,93.58,93.64,27520.0,88.6422,88.6516,88.3495,88.4061,27520.0
2022-06-03 14:40:00,93.66,93.73,93.64,93.73,26056.0,88.425,88.4911,88.4061,88.4911,26056.0
2022-06-03 14:45:00,93.73,93.79,93.69,93.78,29524.0,88.4911,88.5477,88.4533,88.5383,29524.0
2022-06-03 14:50:00,93.77,93.86,93.72,93.86,37072.0,88.5289,88.6138,88.4817,88.6138,37072.0
2022-06-03 14:55:00,93.84,93.9,93.79,93.81,24258.0,88.595,88.6516,88.5477,88.5666,24258.0
2022-06-03 15:00:00,93.82,93.91,93.73,93.86,17951.0,88.5761,88.661,88.4911,88.6138,17951.0
2022-06-03 15:05:00,93.85,93.86,93.64,93.68,52178.0,88.6044,88.6138,88.4061,88.4439,52178.0
2022-06-03 15:10:00,93.68,93.74,93.61,93.61,49585.0,88.4439,88.5005,88.3778,88.3778,49585.0
2022-06-03 15:15:00,93.6,93.69,93.58,93.67,41466.0,88.3684,88.4533,88.3495,88.4345,41466.0
2022-06-03 15:20:00,93.68,93.73,93.59,93.66,44972.0,88.4439,88.4911,88.3589,88.425,44972.0
2022-06-03 15:25:00,93.65,93.75,93.62,93.68,43056.0,88.4156,88.51,88.3872,88.4439,43056.0
2022-06-03 15:30:00,93.67,93.75,93.6,93.7,59439.0,88.4345,88.51,88.3684,88.4628,59439.0
2022-06-03 15:35:00,93.7,93.89,93.66,93.81,76665.0,88.4628,88.6422,88.425,88.5666,76665.0
2022-06-03 15:40:00,93.81,93.86,93.71,93.73,85428.0,88.5666,88.6138,88.4722,88.4911,85428.0
2022-06-03 15:45:00,93.73,93.8,93.57,93.69,100079.0,88.4911,88.5572,88.34,88.4533,100079.0
2022-06-03 15:50:00,93.7,93.92,93.58,93.83,157857.0,88.4628,88.6705,88.3495,88.5855,157857.0
2022-06-03 15:55:00,93.84,93.93,93.76,93.77,351317.0,88.595,88.6799,88.5194,88.5289,351317.0
2022-06-06 09:30:00,95.0,95.54,94.89,94.89,218777.0,89.6901,90.1999,89.5863,89.5863,218777.0
2022-06-06 09:35:00,94.9,94.98,94.65,94.75,67753.0,89.5957,89.6712,89.3597,89.4541,67753.0
2022-06-06 09:40:00,94.74,94.89,94.59,94.78,53753.0,89.4446,89.5863,89.303,89.4824,53753.0
2022-06-06 09:45:00,94.79,94.87,94.36,94.59,42694.0,89.4919,89.5674,89.0859,89.303,42694.0
2022-06-06 09:50:00,94.56,94.69,94.38,94.68,39154.0,89.2747,89.3974,89.1048,89.388,39154.0
2022-06-06 09:55:00,94.68,94.77,94.58,94.77,24437.0,89.388,89.473,89.2936,89.473,24437.0
2022-06-06 10:00:00,94.77,95.0,94.76,94.84,56754.0,89.473,89.6901,89.4635,89.5391,56754.0
2022-06-06 10:05:00,94.84,94.96,94.74,94.8,21569.0,89.5391,89.6524,89.4446,89.5013,21569.0
2022-06-06 10:10:00,94.8,94.9,94.75,94.82,23118.0,89.5013,89.5957,89.4541,89.5202,23118.0
2022-06-06 10:15:00,94.85,94.88,94.64,94.78,24978.0,89.5485,89.5768,89.3502,89.4824,24978.0
2022-06-06 10:20:00,94.76,94.8,94.67,94.76,20146.0,89.4635,89.5013,89.3786,89.4635,20146.0
2022-06-06 10:25:00,94.7,94.88,94.69,94.76,46835.0,89.4069,89.5768,89.3974,89.4635,46835.0
2022-06-06 10:30:00,94.75,95.04,94.75,94.98,50739.0,89.4541,89.7279,89.4541,89.6712,50739.0
2022-06-06 10:35:00,94.98,95.06,94.89,95.05,40248.0,89.6712,89.7468,89.5863,89.7373,40248.0
2022-06-06 10:40:00,95.06,95.07,94.82,95.02,46998.0,89.7468,89.7562,89.5202,89.709,46998.0
2022-06-06 10:45:00,95.05,95.08,94.9,94.95,58955.0,89.7373,89.7656,89.5957,89.6429,58955.0
2022-06-06 10:50:00,94.97,95.1,94.92,94.98,51742.0,89.6618,89.7845,89.6146,89.6712,51742.0
2022-06-06 10:55:00,94.99,95.19,94.95,95.19,99868.0,89.6807,89.8695,89.6429,89.8695,99868.0
2022-06-06 11:00:00,95.19,95.26,95.14,95.14,21108.0,89.8695,89.9356,89.8223,89.8223,21108.0
2022-06-06 11:05:00,95.14,95.17,94.89,94.92,26783.0,89.8223,89.8506,89.5863,89.6146,26783.0
2022-06-06 11:10:00,94.91,94.91,94.5,94.59,26133.0,89.6051,89.6051,89.2181,89.303,26133.0
2022-06-06 11:15:00,94.59,94.59,94.27,94.39,47616.0,89.303,89.303,89.0009,89.1142,47616.0
2022-06-06 11:20:00,94.37,94.51,94.36,94.43,19401.0,89.0953,89.2275,89.0859,89.152,19401.0
2022-06-06 11:25:00,94.44,94.58,94.41,94.52,22202.0,89.1614,89.2936,89.1331,89.2369,22202.0
2022-06-06 11:30:00,94.52,94.58,94.33,94.35,23814.0,89.2369,89.2936,89.0576,89.0764,23814.0
2022-06-06 11:35:00,94.37,94.49,94.26,94.41,19235.0,89.0953,89.2086,88.9915,89.1331,19235.0
2022-06-06 11:40:00,94.4,94.6,94.38,94.58,34929.0,89.1237,89.3125,89.1048,89.2936,34929.0
2022-06-06 11:45:00,94.6,94.71,94.54,94.54,20214.0,89.3125,89.4163,89.2558,89.2558,20214.0
2022-06-06 11:50:00,94.55,94.63,94.51,94.56,15972.0,89.2653,89.3408,89.2275,89.2747,15972.0
2022-06-06 11:55:00,94.57,94.63,94.55,94.57,12277.0,89.2842,89.3408,89.2653,89.2842,12277.0
2022-06-06 12:00:00,94.55,94.55,94.1,94.15,17914.0,89.2653,89.2653,88.8404,88.8876,17914.0
2022-06-06 12:05:00,94.14,94.23,94.07,94.09,17358.0,88.8782,88.9632,88.8121,88.831,17358.0
2022-06-06 12:10:00,94.09,94.13,93.98,94.03,32321.0,88.831,88.8687,88.7271,88.7743,32321.0
2022-06-06 12:15:00,94.05,94.15,93.97,94.1,29776.0,88.7932,88.8876,88.7177,88.8404,29776.0
2022-06-06 12:20:00,94.1,94.13,93.96,93.96,39656.0,88.8404,88.8687,88.7082,88.7082,39656.0
2022-06-06 12:25:00,93.97,94.07,93.86,93.87,41237.0,88.7177,88.8121,88.6138,88.6233,41237.0
2022-06-06 12:30:00,93.86,93.89,93.74,93.89,81970.0,88.6138,88.6422,88.5005,88.6422,81970.0
2022-06-06 12:35:00,93.88,93.95,93.83,93.94,36113.0,88.6327,88.6988,88.5855,88.6894,36113.0
2022-06-06 12:40:00,93.94,94.01,93.92,94.0,24364.0,88.6894,88.7555,88.6705,88.746,24364.0
2022-06-06 12:45:00,93.98,94.08,93.96,94.02,37373.0,88.7271,88.8215,88.7082,88.7649,37373.0
2022-06-06 12:50:00,94.01,94.03,93.91,93.99,27192.0,88.7555,88.7743,88.661,88.7366,27192.0
2022-06-06 12:55:00,93.98,94.03,93.9,93.91,50168.0,88.7271,88.7743,88.6516,88.661,50168.0
2022-06-06 13:00:00,93.9,93.94,93.82,93.85,44159.0,88.6516,88.6894,88.5761,88.6044,44159.0
2022-06-06 13:05:00,93.86,93.9,93.83,93.86,21562.0,88.6138,88.6516,88.5855,88.6138,21562.0
2022-06-06 13:10:00,93.87,93.88,93.72,93.81,31093.0,88.6233,88.6327,88.4817,88.5666,31093.0
2022-06-06 13:15:00,93.8,93.8,93.63,93.68,39860.0,88.5572,88.5572,88.3967,88.4439,39860.0
2022-06-06 13:20:00,93.69,93.77,93.59,93.73,50381.0,88.4533,88.5289,88.3589,88.4911,50381.0
2022-06-06 13:25:00,93.74,93.79,93.71,93.78,23911.0,88.5005,88.5477,88.4722,88.5383,23911.0
2022-06-06 13:30:00,93.77,93.89,93.75,93.81,24264.0,88.5289,88.6422,88.51,88.5666,24264.0
2022-06-06 13:35:00,93.81,93.97,93.77,93.9,41376.0,88.5666,88.7177,88.5289,88.6516,41376.0
2022-06-06 13:40:00,93.9,94.0,93.89,93.96,64488.0,88.6516,88.746,88.6422,88.7082,64488.0
2022-06-06 13:45:00,93.95,93.96,93.83,93.9,60124.0,88.6988,88.7082,88.5855,88.6516,60124.0
2022-06-06 13:50:00,93.9,94.05,93.87,93.99,146149.0,88.6516,88.7932,88.6233,88.7366,146149.0
2022-06-06 13:55:00,94.0,94.18,93.99,94.15,57806.0,88.746,88.9159,88.7366,88.8876,57806.0
2022-06-06 14:00:00,94.17,94.18,94.07,94.07,36212.0,88.9065,88.9159,88.8121,88.8121,36212.0
2022-06-06 14:05:00,94.07,94.1,93.9,93.97,38445.0,88.8121,88.8404,88.6516,88.7177,38445.0
2022-06-06 14:10:00,93.98,94.04,93.95,93.96,40849.0,88.7271,88.7838,88.6988,88.7082,40849.0
2022-06-06 14:15:00,93.96,93.97,93.77,93.83,35856.0,88.7082,88.7177,88.5289,88.5855,35856.0
2022-06-06 14:20:00,93.82,93.83,93.51,93.59,36945.0,88.5761,88.5855,88.2834,88.3589,36945.0
2022-06-06 14:25:00,93.59,93.6,93.42,93.49,43256.0,88.3589,88.3684,88.1984,88.2645,43256.0
2022-06-06 14:30:00,93.48,93.53,93.43,93.52,30574.0,88.2551,88.3023,88.2079,88.2928,30574.0
2022-06-06 14:35:00,93.52,93.53,93.31,93.35,42996.0,88.2928,88.3023,88.0946,88.1323,42996.0
2022-06-06 14:40:00,93.34,93.46,93.31,93.46,49218.0,88.1229,88.2362,88.0946,88.2362,49218.0
2022-06-06 14:45:00,93.44,93.48,93.36,93.37,42286.0,88.2173,88.2551,88.1418,88.1512,42286.0
2022-06-06 14:50:00,93.36,93.37,93.14,93.36,59528.0,88.1418,88.1512,87.9341,88.1418,59528.0
2022-06-06 14:55:00,93.35,93.46,93.32,93.33,33977.0,88.1323,88.2362,88.104,88.1135,33977.0
2022-06-06 15:00:00,93.33,93.4,93.22,93.24,48456.0,88.1135,88.1795,88.0096,88.0285,48456.0
2022-06-06 15:05:00,93.21,93.32,93.13,93.18,63907.0,88.0002,88.104,87.9246,87.9718,63907.0
2022-06-06 15:10:00,93.17,93.23,93.09,93.2,48907.0,87.9624,88.019,87.8869,87.9907,48907.0
2022-06-06 15:15:00,93.2,93.25,93.05,93.05,59380.0,87.9907,88.0379,87.8491,87.8491,59380.0
2022-06-06 15:20:00,93.04,93.1,92.97,93.0,98651.0,87.8397,87.8963,87.7736,87.8019,98651.0
2022-06-06 15:25:00,92.99,93.04,92.97,93.0,64265.0,87.7925,87.8397,87.7736,87.8019,64265.0
2022-06-06 15:30:00,93.01,93.15,92.96,93.05,71303.0,87.8113,87.9435,87.7641,87.8491,71303.0
2022-06-06 15:35:00,93.05,93.06,92.86,92.96,86159.0,87.8491,87.8585,87.6697,87.7641,86159.0
2022-06-06 15:40:00,92.95,93.1,92.94,93.09,147094.0,87.7547,87.8963,87.7453,87.8869,147094.0
2022-06-06 15:45:00,93.1,93.19,93.02,93.14,135406.0,87.8963,87.9813,87.8208,87.9341,135406.0
2022-06-06 15:50:00,93.15,93.35,93.11,93.24,133663.0,87.9435,88.1323,87.9058,88.0285,133663.0
2022-06-06 15:55:00,93.23,93.27,93.05,93.11,408884.0,88.019,88.0568,87.8491,87.9058,408884.0
2022-06-07 09:30:00,92.6,92.72,91.77,92.12,323057.0,87.4243,87.5376,86.6407,86.9711,323057.0
2022-06-07 09:35:00,92.13,92.4,92.08,92.2,96077.0,86.9805,87.2354,86.9333,87.0466,96077.0
2022-06-07 09:40:00,92.23,92.48,92.12,92.26,94486.0,87.0749,87.311,86.9711,87.1033,94486.0
2022-06-07 09:45:00,92.26,92.36,92.16,92.31,114519.0,87.1033,87.1977,87.0089,87.1505,114519.0
2022-06-07 09:50:00,92.33,92.61,92.05,92.06,88414.0,87.1694,87.4337,86.905,86.9144,88414.0
2022-06-07 09:55:00,92.06,92.23,92.02,92.08,120900.0,86.9144,87.0749,86.8767,86.9333,120900.0
2022-06-07 10:00:00,92.09,92.34,92.06,92.2,58942.0,86.9428,87.1788,86.9144,87.0466,58942.0
2022-06-07 10:05:00,92.22,92.3,92.03,92.15,78775.0,87.0655,87.141,86.8861,86.9994,78775.0
2022-06-07 10:10:00,92.15,92.32,92.09,92.28,51544.0,86.9994,87.1599,86.9428,87.1221,51544.0
2022-06-07 10:15:00,92.27,92.37,92.13,92.21,63830.0,87.1127,87.2071,86.9805,87.0561,63830.0
2022-06-07 10:20:00,92.22,92.47,92.15,92.31,73458.0,87.0655,87.3015,86.9994,87.1505,73458.0
2022-06-07 10:25:00,92.33,92.71,92.28,92.68,59603.0,87.1694,87.5281,87.1221,87.4998,59603.0
2022-06-07 10:30:00,92.68,92.9,92.59,92.87,63088.0,87.4998,87.7075,87.4148,87.6792,63088.0
2022-06-07 10:35:00,92.87,93.02,92.81,92.88,58078.0,87.6792,87.8208,87.6225,87.6886,58078.0
2022-06-07 10:40:00,92.89,93.0,92.88,92.93,75842.0,87.6981,87.8019,87.6886,87.7358,75842.0
2022-06-07 10:45:00,92.94,93.18,92.91,93.16,84885.0,87.7453,87.9718,87.7169,87.953,84885.0
2022-06-07 10:50:00,93.16,93.25,93.05,93.17,74055.0,87.953,88.0379,87.8491,87.9624,74055.0
2022-06-07 10:55:00,93.17,93.19,92.98,93.07,53295.0,87.9624,87.9813,87.783,87.868,53295.0
2022-06-07 11:00:00,93.05,93.08,92.83,92.84,35567.0,87.8491,87.8774,87.6414,87.6508,35567.0
2022-06-07 11:05:00,92.85,92.85,92.72,92.79,30947.0,87.6603,87.6603,87.5376,87.6036,30947.0
2022-06-07 11:10:00,92.79,92.92,92.75,92.89,44699.0,87.6036,87.7264,87.5659,87.6981,44699.0
2022-06-07 11:15:00,92.9,92.9,92.66,92.69,42843.0,87.7075,87.7075,87.4809,87.5092,42843.0
2022-06-07 11:20:00,92.7,92.75,92.57,92.64,36649.0,87.5187,87.5659,87.3959,87.462,36649.0
2022-06-07 11:25:00,92.61,92.78,92.61,92.64,36239.0,87.4337,87.5942,87.4337,87.462,36239.0
2022-06-07 11:30:00,92.64,92.71,92.55,92.68,49508.0,87.462,87.5281,87.3771,87.4998,49508.0
2022-06-07 11:35:00,92.69,92.73,92.54,92.73,39762.0,87.5092,87.547,87.3676,87.547,39762.0
2022-06-07 11:40:00,92.73,92.86,92.66,92.74,33158.0,87.547,87.6697,87.4809,87.5564,33158.0
2022-06-07 11:45:00,92.75,92.8,92.52,92.56,29751.0,87.5659,87.6131,87.3487,87.3865,29751.0
2022-06-07 11:50:00,92.55,92.72,92.54,92.61,26210.0,87.3771,87.5376,87.3676,87.4337,26210.0
2022-06-07 11:55:00,92.6,92.91,92.59,92.8,37329.0,87.4243,87.7169,87.4148,87.6131,37329.0
2022-06-07 12:00:00,92.81,92.9,92.73,92.74,18658.0,87.6225,87.7075,87.547,87.5564,18658.0
2022-06-07 12:05:00,92.73,92.75,92.61,92.72,26553.0,87.547,87.5659,87.4337,87.5376,26553.0
2022-06-07 12:10:00,92.72,92.79,92.71,92.75,17516.0,87.5376,87.6036,87.5281,87.5659,17516.0
2022-06-07 12:15:00,92.73,92.76,92.57,92.68,23840.0,87.547,87.5753,87.3959,87.4998,23840.0
2022-06-07 12:20:00,92.67,92.71,92.63,92.68,16068.0,87.4903,87.5281,87.4526,87.4998,16068.0
2022-06-07 12:25:00,92.69,92.8,92.69,92.76,27848.0,87.5092,87.6131,87.5092,87.5753,27848.0
2022-06-07 12:30:00,92.74,92.82,92.61,92.78,23208.0,87.5564,87.632,87.4337,87.5942,23208.0
2022-06-07 12:35:00,92.78,92.8,92.7,92.78,15085.0,87.5942,87.6131,87.5187,87.5942,15085.0
2022-06-07 12:40:00,92.79,92.93,92.78,92.82,18721.0,87.6036,87.7358,87.5942,87.632,18721.0
2022-06-07 12:45:00,92.83,92.89,92.82,92.85,17976.0,87.6414,87.6981,87.632,87.6603,17976.0
2022-06-07 12:50:00,92.85,92.88,92.75,92.88,13370.0,87.6603,87.6886,87.5659,87.6886,13370.0
2022-06-07 12:55:00,92.89,92.91,92.8,92.88,18899.0,87.6981,87.7169,87.6131,87.6886,18899.0
2022-06-07 13:00:00,92.89,92.99,92.84,92.98,23114.0,87.6981,87.7925,87.6508,87.783,23114.0
2022-06-07 13:05:00,92.98,93.06,92.95,93.06,31368.0,87.783,87.8585,87.7547,87.8585,31368.0
2022-06-07 13:10:00,93.06,93.09,92.99,93.07,30988.0,87.8585,87.8869,87.7925,87.868,30988.0
2022-06-07 13:15:00,93.08,93.24,93.07,93.2,50641.0,87.8774,88.0285,87.868,87.9907,50641.0
2022-06-07 13:20:00,93.19,93.26,93.16,93.16,54810.0,87.9813,88.0474,87.953,87.953,54810.0
2022-06-07 13:25:00,93.16,93.19,93.11,93.17,19930.0,87.953,87.9813,87.9058,87.9624,19930.0
2022-06-07 13:30:00,93.19,93.19,93.1,93.17,30230.0,87.9813,87.9813,87.8963,87.9624,30230.0
2022-06-07 13:35:00,93.16,93.22,93.08,93.15,27200.0,87.953,88.0096,87.8774,87.9435,27200.0
2022-06-07 13:40:00,93.15,93.16,93.06,93.07,28121.0,87.9435,87.953,87.8585,87.868,28121.0
2022-06-07 13:45:00,93.06,93.09,92.95,92.96,51496.0,87.8585,87.8869,87.7547,87.7641,51496.0
2022-06-07 13:50:00,92.98,93.11,92.97,93.02,21242.0,87.783,87.9058,87.7736,87.8208,21242.0
2022-06-07 13:55:00,93.02,93.02,92.97,92.99,26843.0,87.8208,87.8208,87.7736,87.7925,26843.0
2022-06-07 14:00:00,93.0,93.08,92.93,93.07,16967.0,87.8019,87.8774,87.7358,87.868,16967.0
2022-06-07 14:05:00,93.08,93.17,93.04,93.17,22938.0,87.8774,87.9624,87.8397,87.9624,22938.0
2022-06-07 14:10:00,93.18,93.27,93.15,93.24,32747.0,87.9718,88.0568,87.9435,88.0285,32747.0
2022-06-07 14:15:00,93.25,93.25,93.05,93.06,31176.0,88.0379,88.0379,87.8491,87.8585,31176.0
2022-06-07 14:20:00,93.06,93.13,93.04,93.11,26197.0,87.8585,87.9246,87.8397,87.9058,26197.0
2022-06-07 14:25:00,93.1,93.11,93.06,93.1,19623.0,87.8963,87.9058,87.8585,87.8963,19623.0
2022-06-07 14:30:00,93.09,93.18,93.06,93.15,22815.0,87.8869,87.9718,87.8585,87.9435,22815.0
2022-06-07 14:35:00,93.15,93.21,93.09,93.11,36069.0,87.9435,88.0002,87.8869,87.9058,36069.0
2022-06-07 14:40:00,93.11,93.13,92.88,92.95,35962.0,87.9058,87.9246,87.6886,87.7547,35962.0
2022-06-07 14:45:00,92.94,93.03,92.87,92.92,25055.0,87.7453,87.8302,87.6792,87.7264,25055.0
2022-06-07 14:50:00,92.92,93.01,92.87,92.98,22088.0,87.7264,87.8113,87.6792,87.783,22088.0
2022-06-07 14:55:00,92.97,93.01,92.85,92.98,29053.0,87.7736,87.8113,87.6603,87.783,29053.0
2022-06-07 15:00:00,92.97,93.1,92.96,93.03,30892.0,87.7736,87.8963,87.7641,87.8302,30892.0
2022-06-07 15:05:00,93.04,93.13,93.03,93.08,28260.0,87.8397,87.9246,87.8302,87.8774,28260.0
2022-06-07 15:10:00,93.11,93.16,93.01,93.02,31285.0,87.9058,87.953,87.8113,87.8208,31285.0
2022-06-07 15:15:00,93.02,93.21,93.0,93.16,33058.0,87.8208,88.0002,87.8019,87.953,33058.0
2022-06-07 15:20:00,93.16,93.27,93.12,93.26,38026.0,87.953,88.0568,87.9152,88.0474,38026.0
2022-06-07 15:25:00,93.26,93.29,93.21,93.27,49195.0,88.0474,88.0757,88.0002,88.0568,49195.0
2022-06-07 15:30:00,93.25,93.37,93.21,93.34,52538.0,88.0379,88.1512,88.0002,88.1229,52538.0
2022-06-07 15:35:00,93.33,93.48,93.31,93.47,72292.0,88.1135,88.2551,88.0946,88.2456,72292.0
2022-06-07 15:40:00,93.47,93.48,93.37,93.42,90867.0,88.2456,88.2551,88.1512,88.1984,90867.0
2022-06-07 15:45:00,93.42,93.6,93.41,93.59,140285.0,88.1984,88.3684,88.189,88.3589,140285.0
2022-06-07 15:50:00,93.59,93.7,93.52,93.63,237780.0,88.3589,88.4628,88.2928,88.3967,237780.0
2022-06-07 15:55:00,93.62,93.86,93.6,93.83,435320.0,88.3872,88.6138,88.3684,88.5855,435320.0
2022-06-08 09:30:00,94.0,94.48,93.92,93.96,296380.0,88.746,89.1992,88.6705,88.7082,296380.0
2022-06-08 09:35:00,93.94,94.27,93.85,94.2,168498.0,88.6894,89.0009,88.6044,88.9348,168498.0
2022-06-08 09:40:00,94.23,94.49,94.03,94.46,160990.0,88.9632,89.2086,88.7743,89.1803,160990.0
2022-06-08 09:45:00,94.47,94.89,94.42,94.78,109329.0,89.1897,89.5863,89.1425,89.4824,109329.0
2022-06-08 09:50:00,94.77,94.83,94.52,94.81,71386.0,89.473,89.5296,89.2369,89.5107,71386.0
2022-06-08 09:55:00,94.8,94.93,94.7,94.76,96611.0,89.5013,89.624,89.4069,89.4635,96611.0
2022-06-08 10:00:00,94.74,94.74,94.54,94.7,50109.0,89.4446,89.4446,89.2558,89.4069,50109.0
2022-06-08 10:05:00,94.7,94.82,94.6,94.65,57641.0,89.4069,89.5202,89.3125,89.3597,57641.0
2022-06-08 10:10:00,94.64,94.64,94.07,94.14,102436.0,89.3502,89.3502,88.8121,88.8782,102436.0
2022-06-08 10:15:00,94.12,94.21,94.02,94.11,51396.0,88.8593,88.9443,88.7649,88.8499,51396.0
2022-06-08 10:20:00,94.1,94.34,94.09,94.22,62302.0,88.8404,89.067,88.831,88.9537,62302.0
2022-06-08 10:25:00,94.22,94.25,94.04,94.06,48808.0,88.9537,88.982,88.7838,88.8027,48808.0
2022-06-08 10:30:00,94.07,94.32,94.03,94.27,33013.0,88.8121,89.0481,88.7743,89.0009,33013.0
2022-06-08 10:35:00,94.27,94.39,94.15,94.21,58647.0,89.0009,89.1142,88.8876,88.9443,58647.0
2022-06-08 10:40:00,94.22,94.37,94.08,94.32,42263.0,88.9537,89.0953,88.8215,89.0481,42263.0
2022-06-08 10:45:00,94.32,94.42,94.26,94.27,47082.0,89.0481,89.1425,88.9915,89.0009,47082.0
2022-06-08 10:50:00,94.29,94.33,94.2,94.29,35263.0,89.0198,89.0576,88.9348,89.0198,35263.0
2022-06-08 10:55:00,94.28,94.28,94.11,94.14,32838.0,89.0104,89.0104,88.8499,88.8782,32838.0
2022-06-08 11:00:00,94.15,94.25,94.08,94.12,27130.0,88.8876,88.982,88.8215,88.8593,27130.0
2022-06-08 11:05:00,94.13,94.27,94.13,94.24,31127.0,88.8687,89.0009,88.8687,88.9726,31127.0
2022-06-08 11:10:00,94.25,94.53,94.2,94.52,59503.0,88.982,89.2464,88.9348,89.2369,59503.0
2022-06-08 11:15:00,94.53,94.65,94.41,94.57,43102.0,89.2464,89.3597,89.1331,89.2842,43102.0
2022-06-08 11:20:00,94.57,94.61,94.4,94.43,43368.0,89.2842,89.3219,89.1237,89.152,43368.0
2022-06-08 11:25:00,94.41,94.45,94.37,94.38,25525.0,89.1331,89.1709,89.0953,89.1048,25525.0
2022-06-08 11:30:00,94.38,94.51,94.3,94.36,53843.0,89.1048,89.2275,89.0292,89.0859,53843.0
2022-06-08 11:35:00,94.39,94.42,94.35,94.4,32588.0,89.1142,89.1425,89.0764,89.1237,32588.0
2022-06-08 11:40:00,94.4,94.46,94.19,94.21,41590.0,89.1237,89.1803,88.9254,88.9443,41590.0
2022-06-08 11:45:00,94.25,94.37,94.23,94.23,32103.0,88.982,89.0953,88.9632,88.9632,32103.0
2022-06-08 11:50:00,94.22,94.26,94.16,94.21,23174.0,88.9537,88.9915,88.8971,88.9443,23174.0
2022-06-08 11:55:00,94.2,94.29,94.16,94.18,26558.0,88.9348,89.0198,88.8971,88.9159,26558.0
2022-06-08 12:00:00,94.18,94.31,94.1,94.23,35195.0,88.9159,89.0387,88.8404,88.9632,35195.0
2022-06-08 12:05:00,94.24,94.24,94.07,94.08,29796.0,88.9726,88.9726,88.8121,88.8215,29796.0
2022-06-08 12:10:00,94.09,94.09,94.0,94.05,33331.0,88.831,88.831,88.746,88.7932,33331.0
2022-06-08 12:15:00,94.05,94.08,93.91,94.02,46528.0,88.7932,88.8215,88.661,88.7649,46528.0
2022-06-08 12:20:00,94.02,94.02,93.76,93.87,42728.0,88.7649,88.7649,88.5194,88.6233,42728.0
2022-06-08 12:25:00,93.88,93.89,93.75,93.85,40016.0,88.6327,88.6422,88.51,88.6044,40016.0
2022-06-08 12:30:00,93.86,93.86,93.66,93.72,36646.0,88.6138,88.6138,88.425,88.4817,36646.0
2022-06-08 12:35:00,93.73,93.74,93.53,93.53,53183.0,88.4911,88.5005,88.3023,88.3023,53183.0
2022-06-08 12:40:00,93.52,93.62,93.43,93.43,74806.0,88.2928,88.3872,88.2079,88.2079,74806.0
2022-06-08 12:45:00,93.42,93.53,93.39,93.48,44920.0,88.1984,88.3023,88.1701,88.2551,44920.0
2022-06-08 12:50:00,93.49,93.56,93.42,93.45,32690.0,88.2645,88.3306,88.1984,88.2268,32690.0
2022-06-08 12:55:00,93.46,93.57,93.42,93.56,26220.0,88.2362,88.34,88.1984,88.3306,26220.0
2022-06-08 13:00:00,93.56,93.58,93.44,93.45,44907.0,88.3306,88.3495,88.2173,88.2268,44907.0
2022-06-08 13:05:00,93.44,93.52,93.42,93.52,19977.0,88.2173,88.2928,88.1984,88.2928,19977.0
2022-06-08 13:10:00,93.52,93.53,93.33,93.33,22723.0,88.2928,88.3023,88.1135,88.1135,22723.0
2022-06-08 13:15:00,93.31,93.53,93.28,93.52,21748.0,88.0946,88.3023,88.0663,88.2928,21748.0
2022-06-08 13:20:00,93.52,93.52,93.43,93.51,22196.0,88.2928,88.2928,88.2079,88.2834,22196.0
2022-06-08 13:25:00,93.5,93.55,93.43,93.43,20228.0,88.274,88.3212,88.2079,88.2079,20228.0
2022-06-08 13:30:00,93.44,93.47,93.24,93.33,27209.0,88.2173,88.2456,88.0285,88.1135,27209.0
2022-06-08 13:35:00,93.31,93.32,93.16,93.19,20461.0,88.0946,88.104,87.953,87.9813,20461.0
2022-06-08 13:40:00,93.18,93.38,93.14,93.35,46258.0,87.9718,88.1607,87.9341,88.1323,46258.0
2022-06-08 13:45:00,93.35,93.45,93.31,93.41,67569.0,88.1323,88.2268,88.0946,88.189,67569.0
2022-06-08 13:50:00,93.42,93.47,93.24,93.42,44678.0,88.1984,88.2456,88.0285,88.1984,44678.0
2022-06-08 13:55:00,93.4,93.56,93.39,93.47,23807.0,88.1795,88.3306,88.1701,88.2456,23807.0
2022-06-08 14:00:00,93.48,93.59,93.46,93.53,20283.0,88.2551,88.3589,88.2362,88.3023,20283.0
2022-06-08 14:05:00,93.53,93.56,93.42,93.44,17701.0,88.3023,88.3306,88.1984,88.2173,17701.0
2022-06-08 14:10:00,93.47,93.61,93.45,93.53,39845.0,88.2456,88.3778,88.2268,88.3023,39845.0
2022-06-08 14:15:00,93.52,93.54,93.39,93.49,63477.0,88.2928,88.3117,88.1701,88.2645,63477.0
2022-06-08 14:20:00,93.48,93.56,93.43,93.52,38300.0,88.2551,88.3306,88.2079,88.2928,38300.0
2022-06-08 14:25:00,93.52,93.52,93.3,93.49,37500.0,88.2928,88.2928,88.0851,88.2645,37500.0
2022-06-08 14:30:00,93.49,93.59,93.34,93.36,27021.0,88.2645,88.3589,88.1229,88.1418,27021.0
2022-06-08 14:35:00,93.36,93.39,93.24,93.3,45150.0,88.1418,88.1701,88.0285,88.0851,45150.0
2022-06-08 14:40:00,93.3,93.44,93.26,93.4,40896.0,88.0851,88.2173,88.0474,88.1795,40896.0
2022-06-08 14:45:00,93.38,93.46,93.3,93.33,34930.0,88.1607,88.2362,88.0851,88.1135,34930.0
2022-06-08 14:50:00,93.32,93.33,93.25,93.26,35599.0,88.104,88.1135,88.0379,88.0474,35599.0
2022-06-08 14:55:00,93.26,93.44,93.23,93.41,43170.0,88.0474,88.2173,88.019,88.189,43170.0
2022-06-08 15:00:00,93.41,93.5,93.36,93.43,44950.0,88.189,88.274,88.1418,88.2079,44950.0
2022-06-08 15:05:00,93.43,93.43,93.21,93.3,38790.0,88.2079,88.2079,88.0002,88.0851,38790.0
2022-06-08 15:10:00,93.29,93.44,93.26,93.37,44157.0,88.0757,88.2173,88.0474,88.1512,44157.0
2022-06-08 15:15:00,93.37,93.37,93.27,93.35,42056.0,88.1512,88.1512,88.0568,88.1323,42056.0
2022-06-08 15:20:00,93.35,93.48,93.33,93.46,49293.0,88.1323,88.2551,88.1135,88.2362,49293.0
2022-06-08 15:25:00,93.47,93.52,93.43,93.47,44413.0,88.2456,88.2928,88.2079,88.2456,44413.0
2022-06-08 15:30:00,93.48,93.52,93.38,93.45,76001.0,88.2551,88.2928,88.1607,88.2268,76001.0
2022-06-08 15:35:00,93.45,93.48,93.4,93.44,66388.0,88.2268,88.2551,88.1795,88.2173,66388.0
2022-06-08 15:40:00,93.44,93.46,93.37,93.42,69281.0,88.2173,88.2362,88.1512,88.1984,69281.0
2022-06-08 15:45:00,93.43,93.43,93.3,93.33,134193.0,88.2079,88.2079,88.0851,88.1135,134193.0
2022-06-08 15:50:00,93.33,93.47,93.23,93.33,143105.0,88.1135,88.2456,88.019,88.1135,143105.0
2022-06-08 15:55:00,93.33,93.49,93.31,93.48,216749.0,88.1135,88.2645,88.0946,88.2551,216749.0
2022-06-09 09:30:00,93.0,93.5,92.92,93.38,306877.0,87.8019,88.274,87.7264,88.1607,306877.0
2022-06-09 09:35:00,93.38,93.43,92.79,92.87,104224.0,88.1607,88.2079,87.6036,87.6792,104224.0
2022-06-09 09:40:00,92.85,93.16,92.69,93.12,61486.0,87.6603,87.953,87.5092,87.9152,61486.0
2022-06-09 09:45:00,93.14,93.3,92.9,93.17,72964.0,87.9341,88.0851,87.7075,87.9624,72964.0
2022-06-09 09:50:00,93.16,93.31,93.02,93.02,91223.0,87.953,88.0946,87.8208,87.8208,91223.0
2022-06-09 09:55:00,93.02,93.13,92.91,93.04,46376.0,87.8208,87.9246,87.7169,87.8397,46376.0
2022-06-09 10:00:00,93.07,93.18,92.86,92.87,42221.0,87.868,87.9718,87.6697,87.6792,42221.0
2022-06-09 10:05:00,92.86,92.91,92.66,92.68,47517.0,87.6697,87.7169,87.4809,87.4998,47517.0
2022-06-09 10:10:00,92.64,92.8,92.52,92.8,36668.0,87.462,87.6131,87.3487,87.6131,36668.0
2022-06-09 10:15:00,92.81,93.07,92.79,92.83,31263.0,87.6225,87.868,87.6036,87.6414,31263.0
2022-06-09 10:20:00,92.85,92.93,92.75,92.85,34882.0,87.6603,87.7358,87.5659,87.6603,34882.0
2022-06-09 10:25:00,92.87,93.07,92.83,92.98,28040.0,87.6792,87.868,87.6414,87.783,28040.0
2022-06-09 10:30:00,93.0,93.11,92.88,93.06,65091.0,87.8019,87.9058,87.6886,87.8585,65091.0
2022-06-09 10:35:00,93.06,93.17,93.03,93.09,36507.0,87.8585,87.9624,87.8302,87.8869,36507.0
2022-06-09 10:40:00,93.08,93.15,92.88,93.12,78375.0,87.8774,87.9435,87.6886,87.9152,78375.0
2022-06-09 10:45:00,93.13,93.14,92.84,92.9,37347.0,87.9246,87.9341,87.6508,87.7075,37347.0
2022-06-09 10:50:00,92.89,92.89,92.66,92.66,26323.0,87.6981,87.6981,87.4809,87.4809,26323.0
2022-06-09 10:55:00,92.65,92.83,92.62,92.71,28175.0,87.4715,87.6414,87.4431,87.5281,28175.0
2022-06-09 11:00:00,92.7,92.73,92.44,92.51,32143.0,87.5187,87.547,87.2732,87.3393,32143.0
2022-06-09 11:05:00,92.53,92.58,92.4,92.52,31872.0,87.3582,87.4054,87.2354,87.3487,31872.0
2022-06-09 11:10:00,92.51,92.65,92.49,92.54,36646.0,87.3393,87.4715,87.3204,87.3676,36646.0
2022-06-09 11:15:00,92.54,92.59,92.47,92.53,47254.0,87.3676,87.4148,87.3015,87.3582,47254.0
2022-06-09 11:20:00,92.53,92.66,92.53,92.64,50226.0,87.3582,87.4809,87.3582,87.462,50226.0
2022-06-09 11:25:00,92.66,92.7,92.42,92.42,39727.0,87.4809,87.5187,87.2543,87.2543,39727.0
2022-06-09 11:30:00,92.41,92.51,92.2,92.47,84528.0,87.2449,87.3393,87.0466,87.3015,84528.0
2022-06-09 11:35:00,92.47,92.6,92.46,92.56,19418.0,87.3015,87.4243,87.2921,87.3865,19418.0
2022-06-09 11:40:00,92.56,92.81,92.56,92.7,24414.0,87.3865,87.6225,87.3865,87.5187,24414.0
2022-06-09 11:45:00,92.69,92.74,92.36,92.36,40111.0,87.5092,87.5564,87.1977,87.1977,40111.0
2022-06-09 11:50:00,92.36,92.43,92.25,92.42,63209.0,87.1977,87.2638,87.0938,87.2543,63209.0
2022-06-09 11:55:00,92.45,92.54,92.41,92.52,33702.0,87.2826,87.3676,87.2449,87.3487,33702.0
2022-06-09 12:00:00,92.53,92.59,92.34,92.36,24377.0,87.3582,87.4148,87.1788,87.1977,24377.0
2022-06-09 12:05:00,92.35,92.38,92.25,92.33,65728.0,87.1882,87.2166,87.0938,87.1694,65728.0
2022-06-09 12:10:00,92.3,92.33,92.2,92.31,56876.0,87.141,87.1694,87.0466,87.1505,56876.0
2022-06-09 12:15:00,92.3,92.36,92.24,92.36,46974.0,87.141,87.1977,87.0844,87.1977,46974.0
2022-06-09 12:20:00,92.36,92.4,92.3,92.32,63422.0,87.1977,87.2354,87.141,87.1599,63422.0
2022-06-09 12:25:00,92.31,92.42,92.3,92.33,42178.0,87.1505,87.2543,87.141,87.1694,42178.0
2022-06-09 12:30:00,92.35,92.39,92.26,92.34,32438.0,87.1882,87.226,87.1033,87.1788,32438.0
2022-06-09 12:35:00,92.33,92.39,92.29,92.32,30479.0,87.1694,87.226,87.1316,87.1599,30479.0
2022-06-09 12:40:00,92.33,92.43,92.28,92.42,30355.0,87.1694,87.2638,87.1221,87.2543,30355.0
2022-06-09 12:45:00,92.42,92.44,92.36,92.39,24902.0,87.2543,87.2732,87.1977,87.226,24902.0
2022-06-09 12:50:00,92.38,92.52,92.29,92.29,21359.0,87.2166,87.3487,87.1316,87.1316,21359.0
2022-06-09 12:55:00,92.28,92.5,92.24,92.49,27127.0,87.1221,87.3298,87.0844,87.3204,27127.0
2022-06-09 13:00:00,92.5,92.54,92.42,92.44,34876.0,87.3298,87.3676,87.2543,87.2732,34876.0
2022-06-09 13:05:00,92.44,92.58,92.42,92.42,30461.0,87.2732,87.4054,87.2543,87.2543,30461.0
2022-06-09 13:10:00,92.42,92.5,92.37,92.39,27376.0,87.2543,87.3298,87.2071,87.226,27376.0
2022-06-09 13:15:00,92.39,92.41,92.25,92.29,74122.0,87.226,87.2449,87.0938,87.1316,74122.0
2022-06-09 13:20:00,92.31,92.35,92.15,92.17,41751.0,87.1505,87.1882,86.9994,87.0183,41751.0
2022-06-09 13:25:00,92.16,92.19,92.1,92.19,69477.0,87.0089,87.0372,86.9522,87.0372,69477.0
2022-06-09 13:30:00,92.2,92.2,92.1,92.14,59096.0,87.0466,87.0466,86.9522,86.99,59096.0
2022-06-09 13:35:00,92.14,92.16,92.06,92.08,56756.0,86.99,87.0089,86.9144,86.9333,56756.0
2022-06-09 13:40:00,92.08,92.09,91.91,91.94,74637.0,86.9333,86.9428,86.7728,86.8012,74637.0
2022-06-09 13:45:00,91.94,92.07,91.92,92.04,26113.0,86.8012,86.9239,86.7823,86.8956,26113.0
2022-06-09 13:50:00,92.04,92.06,91.91,91.93,65158.0,86.8956,86.9144,86.7728,86.7917,65158.0
2022-06-09 13:55:00,91.93,92.01,91.9,92.0,76337.0,86.7917,86.8672,86.7634,86.8578,76337.0
2022-06-09 14:00:00,92.0,92.02,91.88,91.9,103135.0,86.8578,86.8767,86.7445,86.7634,103135.0
2022-06-09 14:05:00,91.9,91.98,91.85,91.91,75645.0,86.7634,86.8389,86.7162,86.7728,75645.0
2022-06-09 14:10:00,91.91,91.99,91.81,91.97,74433.0,86.7728,86.8484,86.6784,86.8295,74433.0
2022-06-09 14:15:00,91.97,91.97,91.84,91.86,34905.0,86.8295,86.8295,86.7067,86.7256,34905.0
2022-06-09 14:20:00,91.86,91.92,91.76,91.78,42759.0,86.7256,86.7823,86.6312,86.6501,42759.0
2022-06-09 14:25:00,91.79,91.94,91.74,91.89,48633.0,86.6595,86.8012,86.6123,86.7539,48633.0
2022-06-09 14:30:00,91.87,91.87,91.73,91.73,33471.0,86.7351,86.7351,86.6029,86.6029,33471.0
2022-06-09 14:35:00,91.73,91.76,91.69,91.74,30321.0,86.6029,86.6312,86.5651,86.6123,30321.0
2022-06-09 14:40:00,91.74,91.75,91.65,91.67,46314.0,86.6123,86.6218,86.5274,86.5462,46314.0
2022-06-09 14:45:00,91.68,91.78,91.65,91.68,75374.0,86.5557,86.6501,86.5274,86.5557,75374.0
2022-06-09 14:50:00,91.67,91.73,91.6,91.64,72904.0,86.5462,86.6029,86.4802,86.5179,72904.0
2022-06-09 14:55:00,91.63,91.68,91.49,91.49,109399.0,86.5085,86.5557,86.3763,86.3763,109399.0
2022-06-09 15:00:00,91.49,91.5,91.32,91.35,111767.0,86.3763,86.3857,86.2158,86.2441,111767.0
2022-06-09 15:05:00,91.35,91.37,91.23,91.25,84346.0,86.2441,86.263,86.1308,86.1497,84346.0
2022-06-09 15:10:00,91.25,91.29,91.13,91.14,134210.0,86.1497,86.1875,86.0364,86.0459,134210.0
2022-06-09 15:15:00,91.13,91.34,91.12,91.28,99049.0,86.0364,86.2347,86.027,86.178,99049.0
2022-06-09 15:20:00,91.28,91.37,91.27,91.3,44110.0,86.178,86.263,86.1686,86.1969,44110.0
2022-06-09 15:25:00,91.3,91.31,91.1,91.1,64584.0,86.1969,86.2064,86.0081,86.0081,64584.0
2022-06-09 15:30:00,91.09,91.14,91.04,91.12,140075.0,85.9987,86.0459,85.9515,86.027,140075.0
2022-06-09 15:35:00,91.11,91.26,91.11,91.2,131193.0,86.0175,86.1592,86.0175,86.1025,131193.0
2022-06-09 15:40:00,91.2,91.23,91.13,91.16,204274.0,86.1025,86.1308,86.0364,86.0647,204274.0
2022-06-09 15:45:00,91.16,91.18,90.99,91.14,272377.0,86.0647,86.0836,85.9042,86.0459,272377.0
2022-06-09 15:50:00,91.14,91.31,91.04,91.22,408599.0,86.0459,86.2064,85.9515,86.1214,408599.0
2022-06-09 15:55:00,91.23,91.26,90.8,90.89,930848.0,86.1308,86.1592,85.7249,85.8098,930848.0
2022-06-10 09:30:00,90.54,90.67,89.95,90.11,360428.0,85.4794,85.6021,84.9224,85.0734,360428.0
2022-06-10 09:35:00,90.12,90.62,90.06,90.53,101825.0,85.0829,85.5549,85.0262,85.47,101825.0
2022-06-10 09:40:00,90.51,90.65,90.39,90.53,119191.0,85.4511,85.5833,85.3378,85.47,119191.0
2022-06-10 09:45:00,90.55,90.72,90.15,90.15,135373.0,85.4888,85.6493,85.1112,85.1112,135373.0
2022-06-10 09:50:00,90.14,90.23,89.93,90.02,239134.0,85.1018,85.1867,84.9035,84.9885,239134.0
2022-06-10 09:55:00,89.99,90.05,89.85,89.9,118678.0,84.9601,85.0168,84.828,84.8752,118678.0
2022-06-10 10:00:00,89.88,89.89,89.37,89.37,176499.0,84.8563,84.8657,84.3748,84.3748,176499.0
2022-06-10 10:05:00,89.34,89.46,88.92,89.02,223762.0,84.3465,84.4598,83.9499,84.0444,223762.0
2022-06-10 10:10:00,89.04,89.3,88.93,89.19,90294.0,84.0632,84.3087,83.9594,84.2049,90294.0
2022-06-10 10:15:00,89.2,89.2,88.9,88.93,125632.0,84.2143,84.2143,83.9311,83.9594,125632.0
2022-06-10 10:20:00,88.93,88.96,88.72,88.93,104754.0,83.9594,83.9877,83.7611,83.9594,104754.0
2022-06-10 10:25:00,88.93,89.04,88.62,88.72,184984.0,83.9594,84.0632,83.6667,83.7611,184984.0
2022-06-10 10:30:00,88.71,89.24,88.71,89.17,49717.0,83.7517,84.2521,83.7517,84.186,49717.0
2022-06-10 10:35:00,89.18,89.47,89.11,89.44,67224.0,84.1954,84.4692,84.1293,84.4409,67224.0
2022-06-10 10:40:00,89.42,89.51,89.3,89.38,84593.0,84.422,84.507,84.3087,84.3842,84593.0
2022-06-10 10:45:00,89.37,89.42,89.13,89.18,100498.0,84.3748,84.422,84.1482,84.1954,100498.0
2022-06-10 10:50:00,89.19,89.42,89.17,89.41,69358.0,84.2049,84.422,84.186,84.4126,69358.0
2022-06-10 10:55:00,89.45,89.46,89.16,89.16,73757.0,84.4503,84.4598,84.1765,84.1765,73757.0
2022-06-10 11:00:00,89.15,89.18,89.0,89.01,111728.0,84.1671,84.1954,84.0255,84.0349,111728.0
2022-06-10 11:05:00,88.99,89.03,88.92,88.97,68575.0,84.016,84.0538,83.9499,83.9972,68575.0
2022-06-10 11:10:00,88.96,89.01,88.9,88.92,82934.0,83.9877,84.0349,83.9311,83.9499,82934.0
2022-06-10 11:15:00,88.93,89.18,88.87,89.16,69931.0,83.9594,84.1954,83.9027,84.1765,69931.0
2022-06-10 11:20:00,89.17,89.28,89.14,89.16,59167.0,84.186,84.2898,84.1577,84.1765,59167.0
2022-06-10 11:25:00,89.15,89.23,89.05,89.21,66837.0,84.1671,84.2426,84.0727,84.2237,66837.0
2022-06-10 11:30:00,89.2,89.29,89.13,89.17,57558.0,84.2143,84.2993,84.1482,84.186,57558.0
2022-06-10 11:35:00,89.18,89.32,89.15,89.23,58301.0,84.1954,84.3276,84.1671,84.2426,58301.0
2022-06-10 11:40:00,89.23,89.46,89.13,89.46,60074.0,84.2426,84.4598,84.1482,84.4598,60074.0
2022-06-10 11:45:00,89.45,89.54,89.21,89.22,95358.0,84.4503,84.5353,84.2237,84.2332,95358.0
2022-06-10 11:50:00,89.23,89.33,89.02,89.31,73517.0,84.2426,84.337,84.0444,84.3182,73517.0
2022-06-10 11:55:00,89.3,89.69,89.27,89.62,64597.0,84.3087,84.6769,84.2804,84.6108,64597.0
2022-06-10 12:00:00,89.61,89.74,89.57,89.69,45544.0,84.6014,84.7241,84.5636,84.6769,45544.0
2022-06-10 12:05:00,89.68,89.88,89.66,89.71,47981.0,84.6675,84.8563,84.6486,84.6958,47981.0
2022-06-10 12:10:00,89.71,89.72,89.59,89.64,47146.0,84.6958,84.7052,84.5825,84.6297,47146.0
2022-06-10 12:15:00,89.63,89.64,89.3,89.34,133262.0,84.6203,84.6297,84.3087,84.3465,133262.0
2022-06-10 12:20:00,89.34,89.41,89.25,89.27,89645.0,84.3465,84.4126,84.2615,84.2804,89645.0
2022-06-10 12:25:00,89.27,89.35,89.22,89.34,59692.0,84.2804,84.3559,84.2332,84.3465,59692.0
2022-06-10 12:30:00,89.35,89.39,89.16,89.19,78657.0,84.3559,84.3937,84.1765,84.2049,78657.0
2022-06-10 12:35:00,89.19,89.25,89.13,89.2,115035.0,84.2049,84.2615,84.1482,84.2143,115035.0
2022-06-10 12:40:00,89.21,89.37,89.2,89.3,82868.0,84.2237,84.3748,84.2143,84.3087,82868.0
2022-06-10 12:45:00,89.31,89.35,89.08,89.09,47276.0,84.3182,84.3559,84.101,84.1104,47276.0
2022-06-10 12:50:00,89.08,89.12,89.03,89.11,71233.0,84.101,84.1388,84.0538,84.1293,71233.0
2022-06-10 12:55:00,89.1,89.2,89.07,89.19,53743.0,84.1199,84.2143,84.0916,84.2049,53743.0
2022-06-10 13:00:00,89.19,89.23,89.02,89.11,45203.0,84.2049,84.2426,84.0444,84.1293,45203.0
2022-06-10 13:05:00,89.11,89.13,89.03,89.12,55688.0,84.1293,84.1482,84.0538,84.1388,55688.0
2022-06-10 13:10:00,89.12,89.13,89.01,89.03,50114.0,84.1388,84.1482,84.0349,84.0538,50114.0
2022-06-10 13:15:00,89.02,89.29,89.02,89.28,39299.0,84.0444,84.2993,84.0444,84.2898,39299.0
2022-06-10 13:20:00,89.28,89.38,89.28,89.34,43553.0,84.2898,84.3842,84.2898,84.3465,43553.0
2022-06-10 13:25:00,89.34,89.69,89.33,89.63,59970.0,84.3465,84.6769,84.337,84.6203,59970.0
2022-06-10 13:30:00,89.63,89.63,89.21,89.26,51176.0,84.6203,84.6203,84.2237,84.2709,51176.0
2022-06-10 13:35:00,89.26,89.49,89.26,89.49,32507.0,84.2709,84.4881,84.2709,84.4881,32507.0
2022-06-10 13:40:00,89.51,89.6,89.49,89.55,49908.0,84.507,84.5919,84.4881,84.5447,49908.0
2022-06-10 13:45:00,89.56,89.77,89.48,89.75,48901.0,84.5542,84.7524,84.4786,84.7336,48901.0
2022-06-10 13:50:00,89.76,89.84,89.56,89.57,35500.0,84.743,84.8185,84.5542,84.5636,35500.0
2022-06-10 13:55:00,89.56,89.57,89.38,89.39,28436.0,84.5542,84.5636,84.3842,84.3937,28436.0
2022-06-10 14:00:00,89.39,89.4,89.16,89.17,39584.0,84.3937,84.4031,84.1765,84.186,39584.0
2022-06-10 14:05:00,89.18,89.34,89.16,89.27,40205.0,84.1954,84.3465,84.1765,84.2804,40205.0
2022-06-10 14:10:00,89.28,89.3,89.22,89.29,26590.0,84.2898,84.3087,84.2332,84.2993,26590.0
2022-06-10 14:15:00,89.28,89.43,89.23,89.4,47150.0,84.2898,84.4314,84.2426,84.4031,47150.0
2022-06-10 14:20:00,89.4,89.53,89.4,89.48,27218.0,84.4031,84.5259,84.4031,84.4786,27218.0
2022-06-10 14:25:00,89.48,89.5,89.23,89.3,31636.0,84.4786,84.4975,84.2426,84.3087,31636.0
2022-06-10 14:30:00,89.29,89.48,89.29,89.42,27511.0,84.2993,84.4786,84.2993,84.422,27511.0
2022-06-10 14:35:00,89.41,89.41,89.26,89.26,42771.0,84.4126,84.4126,84.2709,84.2709,42771.0
2022-06-10 14:40:00,89.26,89.28,89.19,89.24,33623.0,84.2709,84.2898,84.2049,84.2521,33623.0
2022-06-10 14:45:00,89.25,89.36,89.25,89.35,31353.0,84.2615,84.3654,84.2615,84.3559,31353.0
2022-06-10 14:50:00,89.36,89.37,89.27,89.35,20539.0,84.3654,84.3748,84.2804,84.3559,20539.0
2022-06-10 14:55:00,89.34,89.61,89.31,89.55,56224.0,84.3465,84.6014,84.3182,84.5447,56224.0
2022-06-10 15:00:00,89.55,89.65,89.32,89.35,58512.0,84.5447,84.6391,84.3276,84.3559,58512.0
2022-06-10 15:05:00,89.33,89.33,89.19,89.26,37447.0,84.337,84.337,84.2049,84.2709,37447.0
2022-06-10 15:10:00,89.25,89.42,89.22,89.4,28215.0,84.2615,84.422,84.2332,84.4031,28215.0
2022-06-10 15:15:00,89.39,89.56,89.38,89.56,40503.0,84.3937,84.5542,84.3842,84.5542,40503.0
2022-06-10 15:20:00,89.58,89.61,89.33,89.59,73712.0,84.5731,84.6014,84.337,84.5825,73712.0
2022-06-10 15:25:00,89.6,89.76,89.47,89.49,146774.0,84.5919,84.743,84.4692,84.4881,146774.0
2022-06-10 15:30:00,89.49,89.49,89.33,89.39,147433.0,84.4881,84.4881,84.337,84.3937,147433.0
2022-06-10 15:35:00,89.39,89.55,89.35,89.43,117252.0,84.3937,84.5447,84.3559,84.4314,117252.0
2022-06-10 15:40:00,89.42,89.49,89.15,89.22,96585.0,84.422,84.4881,84.1671,84.2332,96585.0
2022-06-10 15:45:00,89.21,89.22,88.9,88.9,264826.0,84.2237,84.2332,83.9311,83.9311,264826.0
2022-06-10 15:50:00,88.88,89.06,88.83,88.95,328337.0,83.9122,84.0821,83.865,83.9783,328337.0
2022-06-10 15:55:00,88.95,89.0,88.65,88.71,701994.0,83.9783,84.0255,83.695,83.7517,701994.0
2022-06-13 09:30:00,86.06,86.83,86.06,86.62,392535.0,81.2498,81.9768,81.2498,81.7785,392535.0
2022-06-13 09:35:00,86.59,86.6,86.04,86.04,332891.0,81.7502,81.7596,81.2309,81.2309,332891.0
2022-06-13 09:40:00,86.06,86.06,85.58,85.7,335852.0,81.2498,81.2498,80.7966,80.9099,335852.0
2022-06-13 09:45:00,85.69,85.97,85.68,85.85,223869.0,80.9005,81.1648,80.891,81.0515,223869.0
2022-06-13 09:50:00,85.83,86.0,85.65,85.73,106714.0,81.0327,81.1932,80.8627,80.9382,106714.0
2022-06-13 09:55:00,85.72,85.95,85.7,85.8,161477.0,80.9288,81.146,80.9099,81.0043,161477.0
2022-06-13 10:00:00,85.78,85.98,85.67,85.74,101843.0,80.9855,81.1743,80.8816,80.9477,101843.0
2022-06-13 10:05:00,85.74,85.94,85.69,85.71,94434.0,80.9477,81.1365,80.9005,80.9194,94434.0
2022-06-13 10:10:00,85.71,85.74,85.51,85.56,139020.0,80.9194,80.9477,80.7305,80.7778,139020.0
2022-06-13 10:15:00,85.56,85.57,85.13,85.2,233522.0,80.7778,80.7872,80.3718,80.4379,233522.0
2022-06-13 10:20:00,85.2,85.37,85.07,85.11,203273.0,80.4379,80.5984,80.3151,80.3529,203273.0
2022-06-13 10:25:00,85.11,85.28,85.01,85.25,138259.0,80.3529,80.5134,80.2585,80.4851,138259.0
2022-06-13 10:30:00,85.25,85.51,85.22,85.46,192044.0,80.4851,80.7305,80.4568,80.6833,192044.0
2022-06-13 10:35:00,85.45,85.75,85.44,85.62,310723.0,80.6739,80.9571,80.6645,80.8344,310723.0
2022-06-13 10:40:00,85.61,85.62,85.2,85.21,151455.0,80.825,80.8344,80.4379,80.4473,151455.0
2022-06-13 10:45:00,85.2,85.26,85.17,85.23,96314.0,80.4379,80.4945,80.4095,80.4662,96314.0
2022-06-13 10:50:00,85.23,85.23,85.06,85.19,108579.0,80.4662,80.4662,80.3057,80.4284,108579.0
2022-06-13 10:55:00,85.18,85.37,85.14,85.29,107990.0,80.419,80.5984,80.3812,80.5228,107990.0
2022-06-13 11:00:00,85.29,85.3,85.14,85.15,77152.0,80.5228,80.5323,80.3812,80.3907,77152.0
2022-06-13 11:05:00,85.15,85.19,85.02,85.16,85333.0,80.3907,80.4284,80.2679,80.4001,85333.0
2022-06-13 11:10:00,85.14,85.38,85.08,85.3,61839.0,80.3812,80.6078,80.3246,80.5323,61839.0
2022-06-13 11:15:00,85.29,85.62,85.29,85.58,83346.0,80.5228,80.8344,80.5228,80.7966,83346.0
2022-06-13 11:20:00,85.58,85.89,85.58,85.85,80812.0,80.7966,81.0893,80.7966,81.0515,80812.0
2022-06-13 11:25:00,85.85,85.92,85.64,85.67,60192.0,81.0515,81.1176,80.8533,80.8816,60192.0
2022-06-13 11:30:00,85.66,85.78,85.55,85.66,61828.0,80.8722,80.9855,80.7683,80.8722,61828.0
2022-06-13 11:35:00,85.64,85.89,85.64,85.88,65644.0,80.8533,81.0893,80.8533,81.0799,65644.0
2022-06-13 11:40:00,85.88,86.01,85.71,85.88,45403.0,81.0799,81.2026,80.9194,81.0799,45403.0
2022-06-13 11:45:00,85.88,85.89,85.62,85.7,84377.0,81.0799,81.0893,80.8344,80.9099,84377.0
2022-06-13 11:50:00,85.69,85.77,85.48,85.49,67238.0,80.9005,80.976,80.7022,80.7117,67238.0
2022-06-13 11:55:00,85.5,85.66,85.48,85.66,75426.0,80.7211,80.8722,80.7022,80.8722,75426.0
2022-06-13 12:00:00,85.65,85.83,85.53,85.59,46487.0,80.8627,81.0327,80.7494,80.8061,46487.0
2022-06-13 12:05:00,85.59,85.79,85.48,85.6,45588.0,80.8061,80.9949,80.7022,80.8155,45588.0
2022-06-13 12:10:00,85.54,85.79,85.52,85.66,87809.0,80.7589,80.9949,80.74,80.8722,87809.0
2022-06-13 12:15:00,85.68,85.75,85.51,85.61,69661.0,80.891,80.9571,80.7305,80.825,69661.0
2022-06-13 12:20:00,85.62,85.75,85.61,85.64,52882.0,80.8344,80.9571,80.825,80.8533,52882.0
2022-06-13 12:25:00,85.64,85.79,85.64,85.77,44298.0,80.8533,80.9949,80.8533,80.976,44298.0
2022-06-13 12:30:00,85.76,86.09,85.7,85.98,119750.0,80.9666,81.2781,80.9099,81.1743,119750.0
2022-06-13 12:35:00,85.97,86.26,85.93,86.19,90435.0,81.1648,81.4386,81.1271,81.3725,90435.0
2022-06-13 12:40:00,86.19,86.2,85.89,85.92,34725.0,81.3725,81.382,81.0893,81.1176,34725.0
2022-06-13 12:45:00,85.93,85.98,85.81,85.85,32149.0,81.1271,81.1743,81.0138,81.0515,32149.0
2022-06-13 12:50:00,85.85,85.88,85.61,85.62,37598.0,81.0515,81.0799,80.825,80.8344,37598.0
2022-06-13 12:55:00,85.61,85.65,85.51,85.53,45515.0,80.825,80.8627,80.7305,80.7494,45515.0
2022-06-13 13:00:00,85.52,85.53,85.42,85.43,52536.0,80.74,80.7494,80.6456,80.655,52536.0
2022-06-13 13:05:00,85.42,85.55,85.37,85.53,38332.0,80.6456,80.7683,80.5984,80.7494,38332.0
2022-06-13 13:10:00,85.52,85.53,85.36,85.47,37858.0,80.74,80.7494,80.5889,80.6928,37858.0
2022-06-13 13:15:00,85.45,85.55,85.43,85.54,45273.0,80.6739,80.7683,80.655,80.7589,45273.0
2022-06-13 13:20:00,85.54,85.59,85.49,85.53,28405.0,80.7589,80.8061,80.7117,80.7494,28405.0
2022-06-13 13:25:00,85.54,85.58,85.45,85.55,41193.0,80.7589,80.7966,80.6739,80.7683,41193.0
2022-06-13 13:30:00,85.55,85.66,85.52,85.53,50274.0,80.7683,80.8722,80.74,80.7494,50274.0
2022-06-13 13:35:00,85.52,85.76,85.5,85.76,49264.0,80.74,80.9666,80.7211,80.9666,49264.0
2022-06-13 13:40:00,85.76,85.98,85.74,85.96,50074.0,80.9666,81.1743,80.9477,81.1554,50074.0
2022-06-13 13:45:00,85.97,86.09,85.95,86.05,35639.0,81.1648,81.2781,81.146,81.2404,35639.0
2022-06-13 13:50:00,86.05,86.1,85.87,85.92,42367.0,81.2404,81.2876,81.0704,81.1176,42367.0
2022-06-13 13:55:00,85.95,86.08,85.94,86.07,30620.0,81.146,81.2687,81.1365,81.2592,30620.0
2022-06-13 14:00:00,86.06,86.07,85.84,85.85,29381.0,81.2498,81.2592,81.0421,81.0515,29381.0
2022-06-13 14:05:00,85.85,85.87,85.71,85.71,30606.0,81.0515,81.0704,80.9194,80.9194,30606.0
2022-06-13 14:10:00,85.71,85.72,85.57,85.59,49390.0,80.9194,80.9288,80.7872,80.8061,49390.0
2022-06-13 14:15:00,85.59,85.78,85.58,85.76,35400.0,80.8061,80.9855,80.7966,80.9666,35400.0
2022-06-13 14:20:00,85.78,85.86,85.7,85.74,26311.0,80.9855,81.061,80.9099,80.9477,26311.0
2022-06-13 14:25:00,85.73,85.84,85.69,85.75,27691.0,80.9382,81.0421,80.9005,80.9571,27691.0
2022-06-13 14:30:00,85.73,85.79,85.55,85.69,48456.0,80.9382,80.9949,80.7683,80.9005,48456.0
2022-06-13 14:35:00,85.69,85.97,85.67,85.91,59213.0,80.9005,81.1648,80.8816,81.1082,59213.0
2022-06-13 14:40:00,85.91,85.99,85.83,85.9,53907.0,81.1082,81.1837,81.0327,81.0987,53907.0
2022-06-13 14:45:00,85.91,85.98,85.83,85.88,55121.0,81.1082,81.1743,81.0327,81.0799,55121.0
2022-06-13 14:50:00,85.86,85.87,85.75,85.85,74746.0,81.061,81.0704,80.9571,81.0515,74746.0
2022-06-13 14:55:00,85.85,85.85,85.64,85.65,75113.0,81.0515,81.0515,80.8533,80.8627,75113.0
2022-06-13 15:00:00,85.65,85.85,85.59,85.79,80482.0,80.8627,81.0515,80.8061,80.9949,80482.0
2022-06-13 15:05:00,85.79,85.85,85.61,85.67,84028.0,80.9949,81.0515,80.825,80.8816,84028.0
2022-06-13 15:10:00,85.67,85.71,85.56,85.59,161417.0,80.8816,80.9194,80.7778,80.8061,161417.0
2022-06-13 15:15:00,85.58,86.14,85.48,85.8,159941.0,80.7966,81.3253,80.7022,81.0043,159941.0
2022-06-13 15:20:00,85.77,85.89,85.65,85.65,113057.0,80.976,81.0893,80.8627,80.8627,113057.0
2022-06-13 15:25:00,85.65,85.7,85.5,85.52,118247.0,80.8627,80.9099,80.7211,80.74,118247.0
2022-06-13 15:30:00,85.52,85.58,85.43,85.51,207986.0,80.74,80.7966,80.655,80.7305,207986.0
2022-06-13 15:35:00,85.51,85.61,85.41,85.48,195856.0,80.7305,80.825,80.6361,80.7022,195856.0
2022-06-13 15:40:00,85.49,85.62,85.44,85.58,221478.0,80.7117,80.8344,80.6645,80.7966,221478.0
2022-06-13 15:45:00,85.58,85.76,85.56,85.61,283806.0,80.7966,80.9666,80.7778,80.825,283806.0
2022-06-13 15:50:00,85.61,85.74,85.44,85.72,477563.0,80.825,80.9477,80.6645,80.9288,477563.0
2022-06-13 15:55:00,85.71,85.81,85.56,85.61,784559.0,80.9194,81.0138,80.7778,80.825,784559.0
2022-06-14 09:30:00,86.74,87.39,86.71,87.19,322672.0,81.8918,82.5055,81.8635,82.3166,322672.0
2022-06-14 09:35:00,87.2,87.23,86.73,86.94,96093.0,82.3261,82.3544,81.8824,82.0806,96093.0
2022-06-14 09:40:00,86.91,86.95,86.51,86.51,115821.0,82.0523,82.0901,81.6747,81.6747,115821.0
2022-06-14 09:45:00,86.53,87.04,86.46,86.77,99250.0,81.6935,82.175,81.6274,81.9201,99250.0
2022-06-14 09:50:00,86.78,87.26,86.63,87.26,164666.0,81.9296,82.3827,81.7879,82.3827,164666.0
2022-06-14 09:55:00,87.26,87.6,87.22,87.59,185055.0,82.3827,82.7037,82.345,82.6943,185055.0
2022-06-14 10:00:00,87.56,87.88,87.53,87.75,186408.0,82.666,82.9681,82.6376,82.8453,186408.0
2022-06-14 10:05:00,87.75,87.78,87.45,87.48,118651.0,82.8453,82.8737,82.5621,82.5904,118651.0
2022-06-14 10:10:00,87.48,87.49,87.21,87.23,105106.0,82.5904,82.5999,82.3355,82.3544,105106.0
2022-06-14 10:15:00,87.21,87.31,86.98,86.98,97372.0,82.3355,82.4299,82.1184,82.1184,97372.0
2022-06-14 10:20:00,86.97,87.15,86.76,87.06,62035.0,82.1089,82.2789,81.9107,82.1939,62035.0
2022-06-14 10:25:00,87.05,87.17,86.98,87.04,52265.0,82.1845,82.2978,82.1184,82.175,52265.0
2022-06-14 10:30:00,87.06,87.24,86.95,87.05,49622.0,82.1939,82.3638,82.0901,82.1845,49622.0
2022-06-14 10:35:00,87.05,87.25,87.01,87.18,42490.0,82.1845,82.3733,82.1467,82.3072,42490.0
2022-06-14 10:40:00,87.17,87.23,86.92,87.01,104707.0,82.2978,82.3544,82.0617,82.1467,104707.0
2022-06-14 10:45:00,87.02,87.53,87.0,87.53,71399.0,82.1561,82.6376,82.1373,82.6376,71399.0
2022-06-14 10:50:00,87.52,87.62,87.38,87.38,35097.0,82.6282,82.7226,82.496,82.496,35097.0
2022-06-14 10:55:00,87.38,87.42,87.21,87.28,36348.0,82.496,82.5338,82.3355,82.4016,36348.0
2022-06-14 11:00:00,87.25,87.37,87.18,87.22,48584.0,82.3733,82.4866,82.3072,82.345,48584.0
2022-06-14 11:05:00,87.22,87.35,86.9,87.09,112653.0,82.345,82.4677,82.0429,82.2222,112653.0
2022-06-14 11:10:00,87.09,87.16,87.03,87.08,49726.0,82.2222,82.2883,82.1656,82.2128,49726.0
2022-06-14 11:15:00,87.09,87.13,86.92,87.09,110643.0,82.2222,82.26,82.0617,82.2222,110643.0
2022-06-14 11:20:00,87.09,87.13,86.89,87.13,43756.0,82.2222,82.26,82.0334,82.26,43756.0
2022-06-14 11:25:00,87.15,87.23,87.03,87.06,41920.0,82.2789,82.3544,82.1656,82.1939,41920.0
2022-06-14 11:30:00,87.05,87.14,86.84,87.13,88611.0,82.1845,82.2694,81.9862,82.26,88611.0
2022-06-14 11:35:00,87.13,87.2,87.0,87.04,49331.0,82.26,82.3261,82.1373,82.175,49331.0
2022-06-14 11:40:00,87.05,87.21,86.98,87.16,32922.0,82.1845,82.3355,82.1184,82.2883,32922.0
2022-06-14 11:45:00,87.18,87.28,87.05,87.14,26702.0,82.3072,82.4016,82.1845,82.2694,26702.0
2022-06-14 11:50:00,87.14,87.21,87.01,87.17,94815.0,82.2694,82.3355,82.1467,82.2978,94815.0
2022-06-14 11:55:00,87.18,87.26,87.12,87.22,39748.0,82.3072,82.3827,82.2506,82.345,39748.0
2022-06-14 12:00:00,87.22,87.22,86.83,86.97,108058.0,82.345,82.345,81.9768,82.1089,108058.0
2022-06-14 12:05:00,86.95,86.97,86.85,86.89,40807.0,82.0901,82.1089,81.9956,82.0334,40807.0
2022-06-14 12:10:00,86.89,86.93,86.76,86.76,30059.0,82.0334,82.0712,81.9107,81.9107,30059.0
2022-06-14 12:15:00,86.75,86.98,86.72,86.94,54015.0,81.9012,82.1184,81.8729,82.0806,54015.0
2022-06-14 12:20:00,86.95,86.98,86.69,86.76,41621.0,82.0901,82.1184,81.8446,81.9107,41621.0
2022-06-14 12:25:00,86.76,86.81,86.72,86.76,28218.0,81.9107,81.9579,81.8729,81.9107,28218.0
2022-06-14 12:30:00,86.76,86.78,86.6,86.66,29482.0,81.9107,81.9296,81.7596,81.8163,29482.0
2022-06-14 12:35:00,86.64,86.68,86.53,86.62,40730.0,81.7974,81.8352,81.6935,81.7785,40730.0
2022-06-14 12:40:00,86.6,86.72,86.57,86.64,47561.0,81.7596,81.8729,81.7313,81.7974,47561.0
2022-06-14 12:45:00,86.63,86.77,86.55,86.7,55621.0,81.7879,81.9201,81.7124,81.854,55621.0
2022-06-14 12:50:00,86.69,86.74,86.62,86.69,83003.0,81.8446,81.8918,81.7785,81.8446,83003.0
2022-06-14 12:55:00,86.7,86.83,86.68,86.8,57030.0,81.854,81.9768,81.8352,81.9484,57030.0
2022-06-14 13:00:00,86.8,86.89,86.7,86.8,41340.0,81.9484,82.0334,81.854,81.9484,41340.0
2022-06-14 13:05:00,86.81,87.02,86.77,86.99,35473.0,81.9579,82.1561,81.9201,82.1278,35473.0
2022-06-14 13:10:00,86.99,87.08,86.93,86.98,41286.0,82.1278,82.2128,82.0712,82.1184,41286.0
2022-06-14 13:15:00,86.98,87.3,86.98,87.27,53981.0,82.1184,82.4205,82.1184,82.3922,53981.0
2022-06-14 13:20:00,87.28,87.58,87.23,87.38,70337.0,82.4016,82.6848,82.3544,82.496,70337.0
2022-06-14 13:25:00,87.39,87.39,87.12,87.14,55713.0,82.5055,82.5055,82.2506,82.2694,55713.0
2022-06-14 13:30:00,87.13,87.15,86.93,86.97,31283.0,82.26,82.2789,82.0712,82.1089,31283.0
2022-06-14 13:35:00,86.96,86.99,86.84,86.85,30306.0,82.0995,82.1278,81.9862,81.9956,30306.0
2022-06-14 13:40:00,86.84,86.86,86.66,86.71,57576.0,81.9862,82.0051,81.8163,81.8635,57576.0
2022-06-14 13:45:00,86.73,86.79,86.66,86.76,39924.0,81.8824,81.939,81.8163,81.9107,39924.0
2022-06-14 13:50:00,86.76,86.81,86.74,86.8,32416.0,81.9107,81.9579,81.8918,81.9484,32416.0
2022-06-14 13:55:00,86.8,86.82,86.74,86.79,35856.0,81.9484,81.9673,81.8918,81.939,35856.0
2022-06-14 14:00:00,86.78,86.85,86.76,86.78,39480.0,81.9296,81.9956,81.9107,81.9296,39480.0
2022-06-14 14:05:00,86.79,86.89,86.76,86.83,43817.0,81.939,82.0334,81.9107,81.9768,43817.0
2022-06-14 14:10:00,86.83,86.84,86.67,86.73,44065.0,81.9768,81.9862,81.8257,81.8824,44065.0
2022-06-14 14:15:00,86.74,86.81,86.72,86.78,42309.0,81.8918,81.9579,81.8729,81.9296,42309.0
2022-06-14 14:20:00,86.79,86.92,86.77,86.81,49055.0,81.939,82.0617,81.9201,81.9579,49055.0
2022-06-14 14:25:00,86.82,86.87,86.74,86.8,26499.0,81.9673,82.0145,81.8918,81.9484,26499.0
2022-06-14 14:30:00,86.8,86.82,86.66,86.81,58375.0,81.9484,81.9673,81.8163,81.9579,58375.0
2022-06-14 14:35:00,86.81,86.96,86.8,86.9,42456.0,81.9579,82.0995,81.9484,82.0429,42456.0
2022-06-14 14:40:00,86.88,86.9,86.74,86.78,38321.0,82.024,82.0429,81.8918,81.9296,38321.0
2022-06-14 14:45:00,86.78,86.84,86.65,86.7,81651.0,81.9296,81.9862,81.8068,81.854,81651.0
2022-06-14 14:50:00,86.7,86.79,86.58,86.74,54618.0,81.854,81.939,81.7407,81.8918,54618.0
2022-06-14 14:55:00,86.73,86.76,86.69,86.72,49160.0,81.8824,81.9107,81.8446,81.8729,49160.0
2022-06-14 15:00:00,86.72,86.76,86.65,86.73,54201.0,81.8729,81.9107,81.8068,81.8824,54201.0
2022-06-14 15:05:00,86.72,86.72,86.54,86.55,93793.0,81.8729,81.8729,81.703,81.7124,93793.0
2022-06-14 15:10:00,86.55,86.63,86.36,86.38,89019.0,81.7124,81.7879,81.533,81.5519,89019.0
2022-06-14 15:15:00,86.38,86.4,86.28,86.4,84124.0,81.5519,81.5708,81.4575,81.5708,84124.0
2022-06-14 15:20:00,86.4,86.54,86.39,86.41,71775.0,81.5708,81.703,81.5614,81.5802,71775.0
2022-06-14 15:25:00,86.42,86.72,86.41,86.7,132657.0,81.5897,81.8729,81.5802,81.854,132657.0
2022-06-14 15:30:00,86.7,86.9,86.69,86.76,131813.0,81.854,82.0429,81.8446,81.9107,131813.0
2022-06-14 15:35:00,86.77,87.08,86.75,87.03,181785.0,81.9201,82.2128,81.9012,82.1656,181785.0
2022-06-14 15:40:00,87.04,87.17,86.88,86.9,152299.0,82.175,82.2978,82.024,82.0429,152299.0
2022-06-14 15:45:00,86.91,87.14,86.89,87.08,231256.0,82.0523,82.2694,82.0334,82.2128,231256.0
2022-06-14 15:50:00,87.07,87.11,86.86,86.99,263070.0,82.2034,82.2411,82.0051,82.1278,263070.0
2022-06-14 15:55:00,86.98,87.2,86.89,87.19,546075.0,82.1184,82.3261,82.0334,82.3166,546075.0
2022-06-15 09:30:00,87.51,87.8,87.37,87.75,398946.0,82.6188,82.8925,82.4866,82.8453,398946.0
2022-06-15 09:35:00,87.76,87.99,87.69,87.93,145194.0,82.8548,83.0719,82.7887,83.0153,145194.0
2022-06-15 09:40:00,87.93,88.5,87.84,88.38,324553.0,83.0153,83.5534,82.9303,83.4401,324553.0
2022-06-15 09:45:00,88.4,88.56,88.07,88.4,317249.0,83.459,83.6101,83.1475,83.459,317249.0
2022-06-15 09:50:00,88.39,88.75,88.38,88.54,310574.0,83.4496,83.7895,83.4401,83.5912,310574.0
2022-06-15 09:55:00,88.54,88.65,88.3,88.38,186276.0,83.5912,83.695,83.3646,83.4401,186276.0
2022-06-15 10:00:00,88.39,88.55,88.29,88.46,75213.0,83.4496,83.6006,83.3552,83.5157,75213.0
2022-06-15 10:05:00,88.45,88.65,88.41,88.5,83601.0,83.5062,83.695,83.4685,83.5534,83601.0
2022-06-15 10:10:00,88.5,88.64,88.43,88.47,58425.0,83.5534,83.6856,83.4873,83.5251,58425.0
2022-06-15 10:15:00,88.46,88.57,88.2,88.28,110076.0,83.5157,83.6195,83.2702,83.3457,110076.0
2022-06-15 10:20:00,88.28,88.48,88.16,88.45,157337.0,83.3457,83.5345,83.2324,83.5062,157337.0
2022-06-15 10:25:00,88.45,88.5,88.23,88.25,103515.0,83.5062,83.5534,83.2985,83.3174,103515.0
2022-06-15 10:30:00,88.27,88.35,88.02,88.35,153774.0,83.3363,83.4118,83.1003,83.4118,153774.0
2022-06-15 10:35:00,88.35,88.37,88.08,88.09,151905.0,83.4118,83.4307,83.1569,83.1663,151905.0
2022-06-15 10:40:00,88.07,88.24,88.04,88.07,81140.0,83.1475,83.308,83.1191,83.1475,81140.0
2022-06-15 10:45:00,88.06,88.18,87.99,88.13,48377.0,83.138,83.2513,83.0719,83.2041,48377.0
2022-06-15 10:50:00,88.1,88.12,87.97,88.06,85426.0,83.1758,83.1947,83.053,83.138,85426.0
2022-06-15 10:55:00,88.06,88.21,88.02,88.19,80092.0,83.138,83.2796,83.1003,83.2608,80092.0
2022-06-15 11:00:00,88.2,88.35,88.11,88.28,55173.0,83.2702,83.4118,83.1852,83.3457,55173.0
2022-06-15 11:05:00,88.31,88.34,88.2,88.21,39106.0,83.374,83.4024,83.2702,83.2796,39106.0
2022-06-15 11:10:00,88.2,88.25,88.03,88.09,56979.0,83.2702,83.3174,83.1097,83.1663,56979.0
2022-06-15 11:15:00,88.1,88.18,88.02,88.13,95267.0,83.1758,83.2513,83.1003,83.2041,95267.0
2022-06-15 11:20:00,88.15,88.15,87.97,88.06,51585.0,83.223,83.223,83.053,83.138,51585.0
2022-06-15 11:25:00,88.06,88.12,87.94,88.05,67408.0,83.138,83.1947,83.0247,83.1286,67408.0
2022-06-15 11:30:00,88.06,88.09,87.97,88.0,60013.0,83.138,83.1663,83.053,83.0814,60013.0
2022-06-15 11:35:00,88.0,88.26,88.0,88.14,67530.0,83.0814,83.3268,83.0814,83.2135,67530.0
2022-06-15 11:40:00,88.11,88.25,88.06,88.25,43736.0,83.1852,83.3174,83.138,83.3174,43736.0
2022-06-15 11:45:00,88.24,88.26,88.14,88.21,68775.0,83.308,83.3268,83.2135,83.2796,68775.0
2022-06-15 11:50:00,88.2,88.2,88.03,88.12,33220.0,83.2702,83.2702,83.1097,83.1947,33220.0
2022-06-15 11:55:00,88.14,88.22,88.12,88.16,18935.0,83.2135,83.2891,83.1947,83.2324,18935.0
2022-06-15 12:00:00,88.16,88.19,88.11,88.15,23799.0,83.2324,83.2608,83.1852,83.223,23799.0
2022-06-15 12:05:00,88.16,88.16,88.1,88.1,15148.0,83.2324,83.2324,83.1758,83.1758,15148.0
2022-06-15 12:10:00,88.09,88.15,88.03,88.14,25393.0,83.1663,83.223,83.1097,83.2135,25393.0
2022-06-15 12:15:00,88.14,88.21,88.05,88.1,22072.0,83.2135,83.2796,83.1286,83.1758,22072.0
2022-06-15 12:20:00,88.1,88.21,88.09,88.19,35200.0,83.1758,83.2796,83.1663,83.2608,35200.0
2022-06-15 12:25:00,88.2,88.21,88.15,88.2,33169.0,83.2702,83.2796,83.223,83.2702,33169.0
2022-06-15 12:30:00,88.21,88.27,88.16,88.16,53855.0,83.2796,83.3363,83.2324,83.2324,53855.0
2022-06-15 12:35:00,88.16,88.17,88.03,88.03,33616.0,83.2324,83.2419,83.1097,83.1097,33616.0
2022-06-15 12:40:00,88.03,88.05,87.98,88.03,50478.0,83.1097,83.1286,83.0625,83.1097,50478.0
2022-06-15 12:45:00,88.03,88.11,87.99,88.07,45325.0,83.1097,83.1852,83.0719,83.1475,45325.0
2022-06-15 12:50:00,88.07,88.08,87.92,87.94,30900.0,83.1475,83.1569,83.0058,83.0247,30900.0
2022-06-15 12:55:00,87.94,87.95,87.87,87.95,61477.0,83.0247,83.0342,82.9586,83.0342,61477.0
2022-06-15 13:00:00,87.95,88.04,87.93,88.01,34818.0,83.0342,83.1191,83.0153,83.0908,34818.0
2022-06-15 13:05:00,88.0,88.03,87.97,88.01,49025.0,83.0814,83.1097,83.053,83.0908,49025.0
2022-06-15 13:10:00,88.02,88.1,88.0,88.09,39332.0,83.1003,83.1758,83.0814,83.1663,39332.0
2022-06-15 13:15:00,88.09,88.14,88.07,88.12,36102.0,83.1663,83.2135,83.1475,83.1947,36102.0
2022-06-15 13:20:00,88.11,88.15,88.07,88.14,31669.0,83.1852,83.223,83.1475,83.2135,31669.0
2022-06-15 13:25:00,88.14,88.25,88.13,88.22,65918.0,83.2135,83.3174,83.2041,83.2891,65918.0
2022-06-15 13:30:00,88.22,88.23,88.1,88.17,42615.0,83.2891,83.2985,83.1758,83.2419,42615.0
2022-06-15 13:35:00,88.17,88.17,88.09,88.1,49205.0,83.2419,83.2419,83.1663,83.1758,49205.0
2022-06-15 13:40:00,88.1,88.24,88.07,88.2,46314.0,83.1758,83.308,83.1475,83.2702,46314.0
2022-06-15 13:45:00,88.2,88.36,88.19,88.26,88013.0,83.2702,83.4212,83.2608,83.3268,88013.0
2022-06-15 13:50:00,88.26,88.41,88.17,88.41,52950.0,83.3268,83.4685,83.2419,83.4685,52950.0
2022-06-15 13:55:00,88.41,88.64,88.4,88.5,48152.0,83.4685,83.6856,83.459,83.5534,48152.0
2022-06-15 14:00:00,88.48,88.78,87.87,88.0,114590.0,83.5345,83.8178,82.9586,83.0814,114590.0
2022-06-15 14:05:00,88.05,88.21,87.86,88.06,300988.0,83.1286,83.2796,82.9492,83.138,300988.0
2022-06-15 14:10:00,88.08,88.14,87.8,87.99,65006.0,83.1569,83.2135,82.8925,83.0719,65006.0
2022-06-15 14:15:00,87.99,88.4,87.87,88.31,37310.0,83.0719,83.459,82.9586,83.374,37310.0
2022-06-15 14:20:00,88.3,88.47,87.81,87.93,40849.0,83.3646,83.5251,82.902,83.0153,40849.0
2022-06-15 14:25:00,87.94,88.15,87.86,87.89,29827.0,83.0247,83.223,82.9492,82.9775,29827.0
2022-06-15 14:30:00,87.86,87.99,87.59,87.73,120732.0,82.9492,83.0719,82.6943,82.8265,120732.0
2022-06-15 14:35:00,87.72,88.82,87.62,88.66,81428.0,82.817,83.8555,82.7226,83.7045,81428.0
2022-06-15 14:40:00,88.63,89.69,88.56,89.57,123561.0,83.6762,84.6769,83.6101,84.5636,123561.0
2022-06-15 14:45:00,89.61,89.77,89.11,89.16,77296.0,84.6014,84.7524,84.1293,84.1765,77296.0
2022-06-15 14:50:00,89.19,89.36,88.68,88.88,62748.0,84.2049,84.3654,83.7234,83.9122,62748.0
2022-06-15 14:55:00,88.9,89.0,88.41,88.56,60075.0,83.9311,84.0255,83.4685,83.6101,60075.0
2022-06-15 15:00:00,88.57,89.0,88.55,88.77,55661.0,83.6195,84.0255,83.6006,83.8083,55661.0
2022-06-15 15:05:00,88.84,89.03,88.66,89.03,62462.0,83.8744,84.0538,83.7045,84.0538,62462.0
2022-06-15 15:10:00,89.02,89.11,88.54,88.75,51033.0,84.0444,84.1293,83.5912,83.7895,51033.0
2022-06-15 15:15:00,88.73,88.85,88.57,88.85,55511.0,83.7706,83.8839,83.6195,83.8839,55511.0
2022-06-15 15:20:00,88.86,89.29,88.86,89.23,83694.0,83.8933,84.2993,83.8933,84.2426,83694.0
2022-06-15 15:25:00,89.23,89.36,89.12,89.35,81915.0,84.2426,84.3654,84.1388,84.3559,81915.0
2022-06-15 15:30:00,89.33,89.81,89.31,89.69,207236.0,84.337,84.7902,84.3182,84.6769,207236.0
2022-06-15 15:35:00,89.71,89.77,89.38,89.47,389068.0,84.6958,84.7524,84.3842,84.4692,389068.0
2022-06-15 15:40:00,89.47,89.48,88.83,88.85,185703.0,84.4692,84.4786,83.865,83.8839,185703.0
2022-06-15 15:45:00,88.86,89.16,88.76,89.14,145763.0,83.8933,84.1765,83.7989,84.1577,145763.0
2022-06-15 15:50:00,89.14,89.14,88.71,88.8,181351.0,84.1577,84.1577,83.7517,83.8367,181351.0
2022-06-15 15:55:00,88.8,89.14,88.78,89.12,440526.0,83.8367,84.1577,83.8178,84.1388,440526.0
2022-06-16 09:30:00,85.22,85.93,85.08,85.34,344282.0,80.9016,81.5756,80.7687,81.0155,344282.0
2022-06-16 09:35:00,85.33,85.55,85.23,85.26,156031.0,81.006,81.2149,80.9111,80.9396,156031.0
2022-06-16 09:40:00,85.26,85.51,85.14,85.5,117884.0,80.9396,81.1769,80.8256,81.1674,117884.0
2022-06-16 09:45:00,85.48,85.71,85.41,85.5,104322.0,81.1484,81.3667,81.082,81.1674,104322.0
2022-06-16 09:50:00,85.5,85.53,85.02,85.08,150648.0,81.1674,81.1959,80.7117,80.7687,150648.0
2022-06-16 09:55:00,85.08,85.28,85.03,85.1,144219.0,80.7687,80.9585,80.7212,80.7877,144219.0
2022-06-16 10:00:00,85.09,85.12,84.71,84.73,373028.0,80.7782,80.8066,80.4174,80.4364,373028.0
2022-06-16 10:05:00,84.74,84.87,84.63,84.7,120689.0,80.4459,80.5693,80.3415,80.4079,120689.0
2022-06-16 10:10:00,84.71,84.84,84.66,84.68,100713.0,80.4174,80.5408,80.37,80.3889,100713.0
2022-06-16 10:15:00,84.68,84.84,84.63,84.71,120634.0,80.3889,80.5408,80.3415,80.4174,120634.0
2022-06-16 10:20:00,84.7,84.85,84.67,84.75,121931.0,80.4079,80.5503,80.3794,80.4554,121931.0
2022-06-16 10:25:00,84.73,84.93,84.72,84.86,95198.0,80.4364,80.6263,80.4269,80.5598,95198.0
2022-06-16 10:30:00,84.85,84.96,84.75,84.87,132450.0,80.5503,80.6548,80.4554,80.5693,132450.0
2022-06-16 10:35:00,84.83,84.84,84.47,84.49,148842.0,80.5313,80.5408,80.1896,80.2086,148842.0
2022-06-16 10:40:00,84.47,84.48,84.12,84.13,170549.0,80.1896,80.1991,79.8573,79.8668,170549.0
2022-06-16 10:45:00,84.12,84.25,84.0,84.14,138330.0,79.8573,79.9807,79.7434,79.8763,138330.0
2022-06-16 10:50:00,84.12,84.41,84.01,84.35,92498.0,79.8573,80.1326,79.7529,80.0757,92498.0
2022-06-16 10:55:00,84.35,84.56,84.32,84.37,103054.0,80.0757,80.275,80.0472,80.0947,103054.0
2022-06-16 11:00:00,84.36,84.64,84.32,84.5,62366.0,80.0852,80.351,80.0472,80.2181,62366.0
2022-06-16 11:05:00,84.49,84.55,84.37,84.52,91444.0,80.2086,80.2655,80.0947,80.2371,91444.0
2022-06-16 11:10:00,84.52,84.8,84.51,84.78,115741.0,80.2371,80.5029,80.2276,80.4839,115741.0
2022-06-16 11:15:00,84.79,84.82,84.58,84.64,50289.0,80.4934,80.5218,80.294,80.351,50289.0
2022-06-16 11:20:00,84.65,84.67,84.44,84.45,81786.0,80.3605,80.3794,80.1611,80.1706,81786.0
2022-06-16 11:25:00,84.45,84.75,84.42,84.66,88551.0,80.1706,80.4554,80.1421,80.37,88551.0
2022-06-16 11:30:00,84.66,84.71,84.52,84.55,67696.0,80.37,80.4174,80.2371,80.2655,67696.0
2022-06-16 11:35:00,84.55,84.6,84.33,84.58,50305.0,80.2655,80.313,80.0567,80.294,50305.0
2022-06-16 11:40:00,84.59,84.6,84.27,84.4,49617.0,80.3035,80.313,79.9997,80.1231,49617.0
2022-06-16 11:45:00,84.39,84.39,84.24,84.39,35111.0,80.1136,80.1136,79.9712,80.1136,35111.0
2022-06-16 11:50:00,84.38,84.42,84.3,84.38,28533.0,80.1041,80.1421,80.0282,80.1041,28533.0
2022-06-16 11:55:00,84.38,84.56,84.36,84.55,47161.0,80.1041,80.275,80.0852,80.2655,47161.0
2022-06-16 12:00:00,84.55,84.58,84.39,84.44,40674.0,80.2655,80.294,80.1136,80.1611,40674.0
2022-06-16 12:05:00,84.45,84.46,84.22,84.31,108279.0,80.1706,80.1801,79.9523,80.0377,108279.0
2022-06-16 12:10:00,84.31,84.5,84.23,84.25,35393.0,80.0377,80.2181,79.9617,79.9807,35393.0
2022-06-16 12:15:00,84.25,84.43,84.25,84.35,40519.0,79.9807,80.1516,79.9807,80.0757,40519.0
2022-06-16 12:20:00,84.34,84.48,84.26,84.41,52454.0,80.0662,80.1991,79.9902,80.1326,52454.0
2022-06-16 12:25:00,84.41,84.56,84.34,84.52,43772.0,80.1326,80.275,80.0662,80.2371,43772.0
2022-06-16 12:30:00,84.51,84.56,84.33,84.49,87343.0,80.2276,80.275,80.0567,80.2086,87343.0
2022-06-16 12:35:00,84.49,84.54,84.34,84.47,39562.0,80.2086,80.256,80.0662,80.1896,39562.0
2022-06-16 12:40:00,84.49,84.64,84.41,84.57,48776.0,80.2086,80.351,80.1326,80.2845,48776.0
2022-06-16 12:45:00,84.57,84.72,84.49,84.66,62691.0,80.2845,80.4269,80.2086,80.37,62691.0
2022-06-16 12:50:00,84.65,84.77,84.6,84.73,41021.0,80.3605,80.4744,80.313,80.4364,41021.0
2022-06-16 12:55:00,84.71,84.78,84.62,84.78,48521.0,80.4174,80.4839,80.332,80.4839,48521.0
2022-06-16 13:00:00,84.79,84.88,84.66,84.72,67765.0,80.4934,80.5788,80.37,80.4269,67765.0
2022-06-16 13:05:00,84.71,84.88,84.66,84.86,33915.0,80.4174,80.5788,80.37,80.5598,33915.0
2022-06-16 13:10:00,84.86,84.86,84.68,84.81,50539.0,80.5598,80.5598,80.3889,80.5124,50539.0
2022-06-16 13:15:00,84.81,84.92,84.77,84.8,29979.0,80.5124,80.6168,80.4744,80.5029,29979.0
2022-06-16 13:20:00,84.8,84.81,84.66,84.69,38682.0,80.5029,80.5124,80.37,80.3984,38682.0
2022-06-16 13:25:00,84.69,85.09,84.65,84.95,48324.0,80.3984,80.7782,80.3605,80.6453,48324.0
2022-06-16 13:30:00,84.94,85.02,84.79,84.92,48435.0,80.6358,80.7117,80.4934,80.6168,48435.0
2022-06-16 13:35:00,84.94,84.95,84.77,84.91,31418.0,80.6358,80.6453,80.4744,80.6073,31418.0
2022-06-16 13:40:00,84.91,84.93,84.68,84.68,23093.0,80.6073,80.6263,80.3889,80.3889,23093.0
2022-06-16 13:45:00,84.68,84.71,84.57,84.61,35995.0,80.3889,80.4174,80.2845,80.3225,35995.0
2022-06-16 13:50:00,84.61,84.63,84.53,84.57,30542.0,80.3225,80.3415,80.2465,80.2845,30542.0
2022-06-16 13:55:00,84.56,84.59,84.36,84.38,45979.0,80.275,80.3035,80.0852,80.1041,45979.0
2022-06-16 14:00:00,84.37,84.48,84.35,84.44,30840.0,80.0947,80.1991,80.0757,80.1611,30840.0
2022-06-16 14:05:00,84.45,84.47,84.27,84.35,26927.0,80.1706,80.1896,79.9997,80.0757,26927.0
2022-06-16 14:10:00,84.34,84.43,84.31,84.42,30260.0,80.0662,80.1516,80.0377,80.1421,30260.0
2022-06-16 14:15:00,84.41,84.48,84.34,84.46,28615.0,80.1326,80.1991,80.0662,80.1801,28615.0
2022-06-16 14:20:00,84.46,84.5,84.25,84.27,52959.0,80.1801,80.2181,79.9807,79.9997,52959.0
2022-06-16 14:25:00,84.27,84.31,84.17,84.2,39307.0,79.9997,80.0377,79.9048,79.9333,39307.0
2022-06-16 14:30:00,84.2,84.25,84.14,84.19,41778.0,79.9333,79.9807,79.8763,79.9238,41778.0
2022-06-16 14:35:00,84.19,84.26,84.14,84.24,67139.0,79.9238,79.9902,79.8763,79.9712,67139.0
2022-06-16 14:40:00,84.24,84.37,84.16,84.2,44043.0,79.9712,80.0947,79.8953,79.9333,44043.0
2022-06-16 14:45:00,84.2,84.28,83.99,84.0,92266.0,79.9333,80.0092,79.7339,79.7434,92266.0
2022-06-16 14:50:00,84.01,84.11,83.99,84.02,57357.0,79.7529,79.8478,79.7339,79.7624,57357.0
2022-06-16 14:55:00,84.02,84.22,84.0,84.22,58292.0,79.7624,79.9523,79.7434,79.9523,58292.0
2022-06-16 15:00:00,84.21,84.52,84.19,84.45,66614.0,79.9428,80.2371,79.9238,80.1706,66614.0
2022-06-16 15:05:00,84.44,84.45,84.25,84.44,48603.0,80.1611,80.1706,79.9807,80.1611,48603.0
2022-06-16 15:10:00,84.43,84.54,84.2,84.28,54288.0,80.1516,80.256,79.9333,80.0092,54288.0
2022-06-16 15:15:00,84.27,84.4,84.22,84.4,67526.0,79.9997,80.1231,79.9523,80.1231,67526.0
2022-06-16 15:20:00,84.4,84.49,84.34,84.4,88977.0,80.1231,80.2086,80.0662,80.1231,88977.0
2022-06-16 15:25:00,84.39,84.58,84.33,84.51,70922.0,80.1136,80.294,80.0567,80.2276,70922.0
2022-06-16 15:30:00,84.51,84.62,84.25,84.26,135974.0,80.2276,80.332,79.9807,79.9902,135974.0
2022-06-16 15:35:00,84.26,84.44,84.24,84.4,118059.0,79.9902,80.1611,79.9712,80.1231,118059.0
2022-06-16 15:40:00,84.4,84.63,84.37,84.45,212558.0,80.1231,80.3415,80.0947,80.1706,212558.0
2022-06-16 15:45:00,84.44,84.5,84.32,84.38,192299.0,80.1611,80.2181,80.0472,80.1041,192299.0
2022-06-16 15:50:00,84.37,84.58,84.33,84.58,242935.0,80.0947,80.294,80.0567,80.294,242935.0
2022-06-16 15:55:00,84.57,84.65,84.45,84.54,465903.0,80.2845,80.3605,80.1706,80.256,465903.0
2022-06-17 09:30:00,85.0,85.16,84.42,84.84,392772.0,80.6927,80.8446,80.1421,80.5408,392772.0
2022-06-17 09:35:00,84.85,84.99,84.43,84.48,161885.0,80.5503,80.6832,80.1516,80.1991,161885.0
2022-06-17 09:40:00,84.49,85.1,84.49,84.95,120181.0,80.2086,80.7877,80.2086,80.6453,120181.0
2022-06-17 09:45:00,84.93,85.07,84.78,84.98,62653.0,80.6263,80.7592,80.4839,80.6737,62653.0
2022-06-17 09:50:00,84.97,85.32,84.93,85.15,98942.0,80.6642,80.9965,80.6263,80.8351,98942.0
2022-06-17 09:55:00,85.15,85.28,85.0,85.09,89136.0,80.8351,80.9585,80.6927,80.7782,89136.0
2022-06-17 10:00:00,85.14,85.15,84.93,85.05,84228.0,80.8256,80.8351,80.6263,80.7402,84228.0
2022-06-17 10:05:00,85.07,85.14,84.82,84.85,120322.0,80.7592,80.8256,80.5218,80.5503,120322.0
2022-06-17 10:10:00,84.86,85.02,84.82,84.88,75698.0,80.5598,80.7117,80.5218,80.5788,75698.0
2022-06-17 10:15:00,84.88,84.93,84.61,84.7,74271.0,80.5788,80.6263,80.3225,80.4079,74271.0
2022-06-17 10:20:00,84.7,84.7,84.41,84.47,52823.0,80.4079,80.4079,80.1326,80.1896,52823.0
2022-06-17 10:25:00,84.47,84.63,84.42,84.56,52540.0,80.1896,80.3415,80.1421,80.275,52540.0
2022-06-17 10:30:00,84.57,84.6,84.15,84.15,77854.0,80.2845,80.313,79.8858,79.8858,77854.0
2022-06-17 10:35:00,84.14,84.33,83.95,84.2,76252.0,79.8763,80.0567,79.6959,79.9333,76252.0
2022-06-17 10:40:00,84.21,84.33,84.15,84.33,35114.0,79.9428,80.0567,79.8858,80.0567,35114.0
2022-06-17 10:45:00,84.31,84.31,83.98,84.14,42054.0,80.0377,80.0377,79.7244,79.8763,42054.0
2022-06-17 10:50:00,84.12,84.23,84.03,84.14,106705.0,79.8573,79.9617,79.7719,79.8763,106705.0
2022-06-17 10:55:00,84.15,84.4,84.14,84.35,85239.0,79.8858,80.1231,79.8763,80.0757,85239.0
2022-06-17 11:00:00,84.32,84.66,84.2,84.54,47462.0,80.0472,80.37,79.9333,80.256,47462.0
2022-06-17 11:05:00,84.55,84.89,84.51,84.88,61013.0,80.2655,80.5883,80.2276,80.5788,61013.0
2022-06-17 11:10:00,84.88,84.88,84.63,84.65,31270.0,80.5788,80.5788,80.3415,80.3605,31270.0
2022-06-17 11:15:00,84.63,85.02,84.62,84.93,101697.0,80.3415,80.7117,80.332,80.6263,101697.0
2022-06-17 11:20:00,84.95,84.96,84.63,84.63,54020.0,80.6453,80.6548,80.3415,80.3415,54020.0
2022-06-17 11:25:00,84.64,84.85,84.56,84.77,23198.0,80.351,80.5503,80.275,80.4744,23198.0
2022-06-17 11:30:00,84.8,84.92,84.73,84.74,46636.0,80.5029,80.6168,80.4364,80.4459,46636.0
2022-06-17 11:35:00,84.72,84.82,84.67,84.8,33601.0,80.4269,80.5218,80.3794,80.5029,33601.0
2022-06-17 11:40:00,84.81,84.84,84.64,84.64,51346.0,80.5124,80.5408,80.351,80.351,51346.0
2022-06-17 11:45:00,84.6,84.77,84.55,84.73,62073.0,80.313,80.4744,80.2655,80.4364,62073.0
2022-06-17 11:50:00,84.72,84.78,84.55,84.59,64195.0,80.4269,80.4839,80.2655,80.3035,64195.0
2022-06-17 11:55:00,84.61,84.7,84.55,84.61,32254.0,80.3225,80.4079,80.2655,80.3225,32254.0
2022-06-17 12:00:00,84.59,84.62,84.48,84.61,42045.0,80.3035,80.332,80.1991,80.3225,42045.0
2022-06-17 12:05:00,84.63,84.73,84.56,84.68,21856.0,80.3415,80.4364,80.275,80.3889,21856.0
2022-06-17 12:10:00,84.7,84.84,84.62,84.83,31242.0,80.4079,80.5408,80.332,80.5313,31242.0
2022-06-17 12:15:00,84.86,84.88,84.73,84.75,22712.0,80.5598,80.5788,80.4364,80.4554,22712.0
2022-06-17 12:20:00,84.74,84.94,84.73,84.92,37638.0,80.4459,80.6358,80.4364,80.6168,37638.0
2022-06-17 12:25:00,84.91,84.99,84.87,84.88,35590.0,80.6073,80.6832,80.5693,80.5788,35590.0
2022-06-17 12:30:00,84.91,84.95,84.81,84.91,12785.0,80.6073,80.6453,80.5124,80.6073,12785.0
2022-06-17 12:35:00,84.9,85.01,84.81,85.0,36529.0,80.5978,80.7022,80.5124,80.6927,36529.0
2022-06-17 12:40:00,85.02,85.05,84.89,85.05,22229.0,80.7117,80.7402,80.5883,80.7402,22229.0
2022-06-17 12:45:00,85.06,85.29,85.0,85.25,68142.0,80.7497,80.968,80.6927,80.9301,68142.0
2022-06-17 12:50:00,85.27,85.28,85.03,85.07,90330.0,80.949,80.9585,80.7212,80.7592,90330.0
2022-06-17 12:55:00,85.09,85.17,85.04,85.11,25713.0,80.7782,80.8541,80.7307,80.7972,25713.0
2022-06-17 13:00:00,85.11,85.33,85.03,85.31,41135.0,80.7972,81.006,80.7212,80.987,41135.0
2022-06-17 13:05:00,85.31,85.59,85.28,85.56,112591.0,80.987,81.2528,80.9585,81.2243,112591.0
2022-06-17 13:10:00,85.56,85.6,85.48,85.53,82577.0,81.2243,81.2623,81.1484,81.1959,82577.0
2022-06-17 13:15:00,85.53,85.54,85.37,85.39,38067.0,81.1959,81.2054,81.044,81.063,38067.0
2022-06-17 13:20:00,85.37,85.37,85.22,85.29,37087.0,81.044,81.044,80.9016,80.968,37087.0
2022-06-17 13:25:00,85.29,85.3,85.1,85.12,20511.0,80.968,80.9775,80.7877,80.8066,20511.0
2022-06-17 13:30:00,85.14,85.25,85.08,85.25,35328.0,80.8256,80.9301,80.7687,80.9301,35328.0
2022-06-17 13:35:00,85.24,85.25,85.08,85.14,31707.0,80.9206,80.9301,80.7687,80.8256,31707.0
2022-06-17 13:40:00,85.14,85.22,85.1,85.19,32596.0,80.8256,80.9016,80.7877,80.8731,32596.0
2022-06-17 13:45:00,85.18,85.2,84.97,85.11,46600.0,80.8636,80.8826,80.6642,80.7972,46600.0
2022-06-17 13:50:00,85.11,85.13,85.04,85.09,36404.0,80.7972,80.8161,80.7307,80.7782,36404.0
2022-06-17 13:55:00,85.09,85.23,85.06,85.14,42074.0,80.7782,80.9111,80.7497,80.8256,42074.0
2022-06-17 14:00:00,85.15,85.27,85.14,85.26,25373.0,80.8351,80.949,80.8256,80.9396,25373.0
2022-06-17 14:05:00,85.26,85.26,85.14,85.24,20930.0,80.9396,80.9396,80.8256,80.9206,20930.0
2022-06-17 14:10:00,85.25,85.32,85.2,85.31,42596.0,80.9301,80.9965,80.8826,80.987,42596.0
2022-06-17 14:15:00,85.3,85.39,85.24,85.32,21181.0,80.9775,81.063,80.9206,80.9965,21181.0
2022-06-17 14:20:00,85.32,85.36,85.23,85.3,40187.0,80.9965,81.0345,80.9111,80.9775,40187.0
2022-06-17 14:25:00,85.3,85.36,85.19,85.2,57624.0,80.9775,81.0345,80.8731,80.8826,57624.0
2022-06-17 14:30:00,85.19,85.2,85.06,85.19,53276.0,80.8731,80.8826,80.7497,80.8731,53276.0
2022-06-17 14:35:00,85.2,85.35,85.15,85.35,20820.0,80.8826,81.025,80.8351,81.025,20820.0
2022-06-17 14:40:00,85.37,85.5,85.28,85.31,174439.0,81.044,81.1674,80.9585,80.987,174439.0
2022-06-17 14:45:00,85.29,85.42,85.24,85.39,44423.0,80.968,81.0914,80.9206,81.063,44423.0
2022-06-17 14:50:00,85.38,85.38,85.24,85.31,22272.0,81.0535,81.0535,80.9206,80.987,22272.0
2022-06-17 14:55:00,85.32,85.4,85.21,85.26,32069.0,80.9965,81.0725,80.8921,80.9396,32069.0
2022-06-17 15:00:00,85.27,85.38,85.2,85.24,55756.0,80.949,81.0535,80.8826,80.9206,55756.0
2022-06-17 15:05:00,85.25,85.26,85.09,85.14,31388.0,80.9301,80.9396,80.7782,80.8256,31388.0
2022-06-17 15:10:00,85.14,85.16,84.92,84.96,53949.0,80.8256,80.8446,80.6168,80.6548,53949.0
2022-06-17 15:15:00,84.96,85.13,84.91,85.09,40327.0,80.6548,80.8161,80.6073,80.7782,40327.0
2022-06-17 15:20:00,85.09,85.3,85.07,85.29,48159.0,80.7782,80.9775,80.7592,80.968,48159.0
2022-06-17 15:25:00,85.27,85.4,85.26,85.38,58033.0,80.949,81.0725,80.9396,81.0535,58033.0
2022-06-17 15:30:00,85.39,85.41,85.21,85.34,113295.0,81.063,81.082,80.8921,81.0155,113295.0
2022-06-17 15:35:00,85.33,85.41,85.25,85.41,122562.0,81.006,81.082,80.9301,81.082,122562.0
2022-06-17 15:40:00,85.41,85.42,85.17,85.2,162006.0,81.082,81.0914,80.8541,80.8826,162006.0
2022-06-17 15:45:00,85.2,85.31,85.13,85.24,156283.0,80.8826,80.987,80.8161,80.9206,156283.0
2022-06-17 15:50:00,85.25,85.29,84.98,85.09,206199.0,80.9301,80.968,80.6737,80.7782,206199.0
2022-06-17 15:55:00,85.09,85.18,84.99,85.0,376739.0,80.7782,80.8636,80.6832,80.6927,376739.0
2022-06-21 09:30:00,86.0,87.36,86.0,87.34,472282.0,81.6421,82.9331,81.6421,82.9142,472282.0
2022-06-21 09:35:00,87.34,87.75,87.34,87.38,181988.0,82.9142,83.3034,82.9142,82.9521,181988.0
2022-06-21 09:40:00,87.4,87.53,87.08,87.09,117802.0,82.9711,83.0945,82.6673,82.6768,117802.0
2022-06-21 09:45:00,87.08,87.08,86.71,86.81,109709.0,82.6673,82.6673,82.3161,82.411,109709.0
2022-06-21 09:50:00,86.82,87.22,86.8,87.2,105675.0,82.4205,82.8002,82.4015,82.7812,105675.0
2022-06-21 09:55:00,87.2,87.54,87.07,87.54,97203.0,82.7812,83.104,82.6578,83.104,97203.0
2022-06-21 10:00:00,87.54,87.69,87.47,87.67,118504.0,83.104,83.2464,83.0376,83.2274,118504.0
2022-06-21 10:05:00,87.67,87.69,87.3,87.35,76452.0,83.2274,83.2464,82.8762,82.9236,76452.0
2022-06-21 10:10:00,87.36,87.39,87.18,87.21,187040.0,82.9331,82.9616,82.7623,82.7907,187040.0
2022-06-21 10:15:00,87.22,87.39,87.08,87.33,66980.0,82.8002,82.9616,82.6673,82.9047,66980.0
2022-06-21 10:20:00,87.35,87.53,87.27,87.41,90086.0,82.9236,83.0945,82.8477,82.9806,90086.0
2022-06-21 10:25:00,87.42,87.5,87.1,87.15,72975.0,82.9901,83.066,82.6863,82.7338,72975.0
2022-06-21 10:30:00,87.16,87.24,87.02,87.03,65509.0,82.7433,82.8192,82.6104,82.6199,65509.0
2022-06-21 10:35:00,87.03,87.09,86.96,87.08,65839.0,82.6199,82.6768,82.5534,82.6673,65839.0
2022-06-21 10:40:00,87.07,87.15,87.0,87.13,72770.0,82.6578,82.7338,82.5914,82.7148,72770.0
2022-06-21 10:45:00,87.15,87.25,87.05,87.09,57475.0,82.7338,82.8287,82.6388,82.6768,57475.0
2022-06-21 10:50:00,87.09,87.28,87.08,87.17,51550.0,82.6768,82.8572,82.6673,82.7528,51550.0
2022-06-21 10:55:00,87.17,87.25,87.12,87.25,99157.0,82.7528,82.8287,82.7053,82.8287,99157.0
2022-06-21 11:00:00,87.24,87.36,87.16,87.29,123919.0,82.8192,82.9331,82.7433,82.8667,123919.0
2022-06-21 11:05:00,87.3,87.38,87.17,87.17,114067.0,82.8762,82.9521,82.7528,82.7528,114067.0
2022-06-21 11:10:00,87.17,87.18,86.98,87.11,100613.0,82.7528,82.7623,82.5724,82.6958,100613.0
2022-06-21 11:15:00,87.11,87.18,86.96,87.03,82825.0,82.6958,82.7623,82.5534,82.6199,82825.0
2022-06-21 11:20:00,87.04,87.11,86.89,86.96,43909.0,82.6294,82.6958,82.487,82.5534,43909.0
2022-06-21 11:25:00,86.97,87.09,86.93,87.08,36536.0,82.5629,82.6768,82.5249,82.6673,36536.0
2022-06-21 11:30:00,87.07,87.13,87.01,87.03,196386.0,82.6578,82.7148,82.6009,82.6199,196386.0
2022-06-21 11:35:00,87.04,87.16,86.9,86.92,88681.0,82.6294,82.7433,82.4964,82.5154,88681.0
2022-06-21 11:40:00,86.92,87.08,86.83,86.95,76909.0,82.5154,82.6673,82.43,82.5439,76909.0
2022-06-21 11:45:00,86.96,87.06,86.86,87.06,55055.0,82.5534,82.6483,82.4585,82.6483,55055.0
2022-06-21 11:50:00,87.07,87.13,86.99,87.01,67406.0,82.6578,82.7148,82.5819,82.6009,67406.0
2022-06-21 11:55:00,87.0,87.0,86.75,86.77,46082.0,82.5914,82.5914,82.354,82.373,46082.0
2022-06-21 12:00:00,86.79,86.91,86.77,86.87,45208.0,82.392,82.5059,82.373,82.468,45208.0
2022-06-21 12:05:00,86.88,86.88,86.69,86.75,48566.0,82.4775,82.4775,82.2971,82.354,48566.0
2022-06-21 12:10:00,86.74,86.91,86.71,86.9,48760.0,82.3446,82.5059,82.3161,82.4964,48760.0
2022-06-21 12:15:00,86.91,86.93,86.82,86.87,45727.0,82.5059,82.5249,82.4205,82.468,45727.0
2022-06-21 12:20:00,86.87,86.92,86.84,86.89,19385.0,82.468,82.5154,82.4395,82.487,19385.0
2022-06-21 12:25:00,86.91,86.91,86.8,86.83,33407.0,82.5059,82.5059,82.4015,82.43,33407.0
2022-06-21 12:30:00,86.84,86.9,86.77,86.89,47673.0,82.4395,82.4964,82.373,82.487,47673.0
2022-06-21 12:35:00,86.89,86.95,86.84,86.92,45021.0,82.487,82.5439,82.4395,82.5154,45021.0
2022-06-21 12:40:00,86.93,86.97,86.82,86.85,15688.0,82.5249,82.5629,82.4205,82.449,15688.0
2022-06-21 12:45:00,86.85,86.95,86.82,86.88,29293.0,82.449,82.5439,82.4205,82.4775,29293.0
2022-06-21 12:50:00,86.88,86.99,86.87,86.97,23932.0,82.4775,82.5819,82.468,82.5629,23932.0
2022-06-21 12:55:00,86.96,87.05,86.94,87.05,23965.0,82.5534,82.6388,82.5344,82.6388,23965.0
2022-06-21 13:00:00,87.06,87.06,86.86,86.94,66238.0,82.6483,82.6483,82.4585,82.5344,66238.0
2022-06-21 13:05:00,86.94,87.0,86.86,86.96,20474.0,82.5344,82.5914,82.4585,82.5534,20474.0
2022-06-21 13:10:00,86.97,87.0,86.93,86.94,35702.0,82.5629,82.5914,82.5249,82.5344,35702.0
2022-06-21 13:15:00,86.94,86.95,86.85,86.88,30803.0,82.5344,82.5439,82.449,82.4775,30803.0
2022-06-21 13:20:00,86.87,86.88,86.81,86.85,15839.0,82.468,82.4775,82.411,82.449,15839.0
2022-06-21 13:25:00,86.85,86.98,86.84,86.9,33615.0,82.449,82.5724,82.4395,82.4964,33615.0
2022-06-21 13:30:00,86.91,87.03,86.91,87.01,31280.0,82.5059,82.6199,82.5059,82.6009,31280.0
2022-06-21 13:35:00,87.01,87.02,86.91,86.91,21842.0,82.6009,82.6104,82.5059,82.5059,21842.0
2022-06-21 13:40:00,86.91,86.93,86.82,86.91,29307.0,82.5059,82.5249,82.4205,82.5059,29307.0
2022-06-21 13:45:00,86.92,86.92,86.85,86.91,30238.0,82.5154,82.5154,82.449,82.5059,30238.0
2022-06-21 13:50:00,86.92,86.94,86.87,86.9,21211.0,82.5154,82.5344,82.468,82.4964,21211.0
2022-06-21 13:55:00,86.89,86.95,86.87,86.94,21999.0,82.487,82.5439,82.468,82.5344,21999.0
2022-06-21 14:00:00,86.92,86.94,86.78,86.86,54325.0,82.5154,82.5344,82.3825,82.4585,54325.0
2022-06-21 14:05:00,86.84,86.96,86.84,86.95,28697.0,82.4395,82.5534,82.4395,82.5439,28697.0
2022-06-21 14:10:00,86.95,87.02,86.9,86.9,20017.0,82.5439,82.6104,82.4964,82.4964,20017.0
2022-06-21 14:15:00,86.91,86.99,86.9,86.95,40747.0,82.5059,82.5819,82.4964,82.5439,40747.0
2022-06-21 14:20:00,86.95,87.06,86.93,87.01,43500.0,82.5439,82.6483,82.5249,82.6009,43500.0
2022-06-21 14:25:00,87.01,87.05,86.98,87.01,34915.0,82.6009,82.6388,82.5724,82.6009,34915.0
2022-06-21 14:30:00,87.01,87.06,86.99,87.03,58549.0,82.6009,82.6483,82.5819,82.6199,58549.0
2022-06-21 14:35:00,87.03,87.1,87.0,87.01,33824.0,82.6199,82.6863,82.5914,82.6009,33824.0
2022-06-21 14:40:00,87.01,87.11,86.99,87.05,89605.0,82.6009,82.6958,82.5819,82.6388,89605.0
2022-06-21 14:45:00,87.05,87.11,87.02,87.03,72048.0,82.6388,82.6958,82.6104,82.6199,72048.0
2022-06-21 14:50:00,87.03,87.24,87.0,87.21,116745.0,82.6199,82.8192,82.5914,82.7907,116745.0
2022-06-21 14:55:00,87.22,87.24,87.1,87.12,72143.0,82.8002,82.8192,82.6863,82.7053,72143.0
2022-06-21 15:00:00,87.12,87.22,87.12,87.17,56238.0,82.7053,82.8002,82.7053,82.7528,56238.0
2022-06-21 15:05:00,87.18,87.23,87.11,87.19,72825.0,82.7623,82.8097,82.6958,82.7718,72825.0
2022-06-21 15:10:00,87.19,87.23,87.07,87.16,99492.0,82.7718,82.8097,82.6578,82.7433,99492.0
2022-06-21 15:15:00,87.18,87.2,87.05,87.05,111619.0,82.7623,82.7812,82.6388,82.6388,111619.0
2022-06-21 15:20:00,87.06,87.12,86.94,86.98,144352.0,82.6483,82.7053,82.5344,82.5724,144352.0
2022-06-21 15:25:00,86.98,87.05,86.8,87.03,268532.0,82.5724,82.6388,82.4015,82.6199,268532.0
2022-06-21 15:30:00,87.02,87.07,86.94,86.95,80121.0,82.6104,82.6578,82.5344,82.5439,80121.0
2022-06-21 15:35:00,86.94,86.94,86.76,86.77,81023.0,82.5344,82.5344,82.3635,82.373,81023.0
2022-06-21 15:40:00,86.77,86.81,86.71,86.8,95507.0,82.373,82.411,82.3161,82.4015,95507.0
2022-06-21 15:45:00,86.8,86.89,86.78,86.85,94895.0,82.4015,82.487,82.3825,82.449,94895.0
2022-06-21 15:50:00,86.86,87.01,86.84,86.97,149182.0,82.4585,82.6009,82.4395,82.5629,149182.0
2022-06-21 15:55:00,86.97,86.99,86.86,86.95,375066.0,82.5629,82.5819,82.4585,82.5439,375066.0
2022-06-22 09:30:00,84.64,85.4,84.55,85.29,332002.0,80.351,81.0725,80.2655,80.968,332002.0
2022-06-22 09:35:00,85.27,85.34,84.98,85.09,120022.0,80.949,81.0155,80.6737,80.7782,120022.0
2022-06-22 09:40:00,85.12,85.21,84.98,85.15,113092.0,80.8066,80.8921,80.6737,80.8351,113092.0
2022-06-22 09:45:00,85.16,85.44,85.12,85.29,119408.0,80.8446,81.1104,80.8066,80.968,119408.0
2022-06-22 09:50:00,85.3,85.63,85.11,85.61,127117.0,80.9775,81.2908,80.7972,81.2718,127117.0
2022-06-22 09:55:00,85.62,85.76,85.51,85.59,116745.0,81.2813,81.4142,81.1769,81.2528,116745.0
2022-06-22 10:00:00,85.6,85.69,85.37,85.5,116378.0,81.2623,81.3478,81.044,81.1674,116378.0
2022-06-22 10:05:00,85.5,85.5,85.27,85.32,69260.0,81.1674,81.1674,80.949,80.9965,69260.0
2022-06-22 10:10:00,85.31,85.36,85.08,85.34,158842.0,80.987,81.0345,80.7687,81.0155,158842.0
2022-06-22 10:15:00,85.33,85.52,85.26,85.43,97776.0,81.006,81.1864,80.9396,81.1009,97776.0
2022-06-22 10:20:00,85.42,85.67,85.34,85.59,120083.0,81.0914,81.3288,81.0155,81.2528,120083.0
2022-06-22 10:25:00,85.58,85.71,85.49,85.67,95296.0,81.2433,81.3667,81.1579,81.3288,95296.0
2022-06-22 10:30:00,85.7,85.8,85.62,85.7,81496.0,81.3573,81.4522,81.2813,81.3573,81496.0
2022-06-22 10:35:00,85.69,86.16,85.67,86.15,104328.0,81.3478,81.7939,81.3288,81.7845,104328.0
2022-06-22 10:40:00,86.14,86.18,85.96,86.16,76664.0,81.775,81.8129,81.6041,81.7939,76664.0
2022-06-22 10:45:00,86.15,86.15,85.66,85.78,57540.0,81.7845,81.7845,81.3193,81.4332,57540.0
2022-06-22 10:50:00,85.77,85.84,85.64,85.82,73643.0,81.4237,81.4902,81.3003,81.4712,73643.0
2022-06-22 10:55:00,85.8,85.93,85.77,85.87,39270.0,81.4522,81.5756,81.4237,81.5186,39270.0
2022-06-22 11:00:00,85.85,85.86,85.51,85.58,74368.0,81.4997,81.5091,81.1769,81.2433,74368.0
2022-06-22 11:05:00,85.57,85.62,85.46,85.58,75667.0,81.2338,81.2813,81.1294,81.2433,75667.0
2022-06-22 11:10:00,85.59,85.7,85.56,85.59,29990.0,81.2528,81.3573,81.2243,81.2528,29990.0
2022-06-22 11:15:00,85.57,85.75,85.56,85.74,58480.0,81.2338,81.4047,81.2243,81.3952,58480.0
2022-06-22 11:20:00,85.74,85.8,85.67,85.71,34301.0,81.3952,81.4522,81.3288,81.3667,34301.0
2022-06-22 11:25:00,85.71,85.73,85.58,85.68,47897.0,81.3667,81.3857,81.2433,81.3383,47897.0
2022-06-22 11:30:00,85.69,85.92,85.68,85.76,46682.0,81.3478,81.5661,81.3383,81.4142,46682.0
2022-06-22 11:35:00,85.77,85.8,85.69,85.72,23862.0,81.4237,81.4522,81.3478,81.3762,23862.0
2022-06-22 11:40:00,85.71,85.71,85.22,85.23,88359.0,81.3667,81.3667,80.9016,80.9111,88359.0
2022-06-22 11:45:00,85.24,85.27,85.02,85.17,103403.0,80.9206,80.949,80.7117,80.8541,103403.0
2022-06-22 11:50:00,85.17,85.18,84.98,85.01,60690.0,80.8541,80.8636,80.6737,80.7022,60690.0
2022-06-22 11:55:00,85.01,85.03,84.82,84.84,43675.0,80.7022,80.7212,80.5218,80.5408,43675.0
2022-06-22 12:00:00,84.85,85.09,84.84,84.88,59773.0,80.5503,80.7782,80.5408,80.5788,59773.0
2022-06-22 12:05:00,84.86,84.9,84.72,84.8,35514.0,80.5598,80.5978,80.4269,80.5029,35514.0
2022-06-22 12:10:00,84.81,85.02,84.81,84.96,29877.0,80.5124,80.7117,80.5124,80.6548,29877.0
2022-06-22 12:15:00,84.95,85.16,84.95,85.15,30170.0,80.6453,80.8446,80.6453,80.8351,30170.0
2022-06-22 12:20:00,85.15,85.21,85.09,85.13,41666.0,80.8351,80.8921,80.7782,80.8161,41666.0
2022-06-22 12:25:00,85.11,85.17,85.02,85.03,84704.0,80.7972,80.8541,80.7117,80.7212,84704.0
2022-06-22 12:30:00,85.02,85.23,85.01,85.22,40729.0,80.7117,80.9111,80.7022,80.9016,40729.0
2022-06-22 12:35:00,85.22,85.25,85.0,85.01,47914.0,80.9016,80.9301,80.6927,80.7022,47914.0
2022-06-22 12:40:00,85.01,85.16,85.01,85.16,53998.0,80.7022,80.8446,80.7022,80.8446,53998.0
2022-06-22 12:45:00,85.16,85.17,85.01,85.04,35062.0,80.8446,80.8541,80.7022,80.7307,35062.0
2022-06-22 12:50:00,85.07,85.21,84.99,85.2,88109.0,80.7592,80.8921,80.6832,80.8826,88109.0
2022-06-22 12:55:00,85.21,85.26,85.09,85.25,37724.0,80.8921,80.9396,80.7782,80.9301,37724.0
2022-06-22 13:00:00,85.26,85.27,85.07,85.09,43562.0,80.9396,80.949,80.7592,80.7782,43562.0
2022-06-22 13:05:00,85.08,85.17,85.08,85.16,35219.0,80.7687,80.8541,80.7687,80.8446,35219.0
2022-06-22 13:10:00,85.17,85.3,85.16,85.24,43254.0,80.8541,80.9775,80.8446,80.9206,43254.0
2022-06-22 13:15:00,85.25,85.42,85.24,85.39,54912.0,80.9301,81.0914,80.9206,81.063,54912.0
2022-06-22 13:20:00,85.38,85.56,85.36,85.5,135433.0,81.0535,81.2243,81.0345,81.1674,135433.0
2022-06-22 13:25:00,85.51,85.52,85.36,85.42,39107.0,81.1769,81.1864,81.0345,81.0914,39107.0
2022-06-22 13:30:00,85.42,85.42,85.24,85.24,23906.0,81.0914,81.0914,80.9206,80.9206,23906.0
2022-06-22 13:35:00,85.23,85.4,85.19,85.39,46447.0,80.9111,81.0725,80.8731,81.063,46447.0
2022-06-22 13:40:00,85.4,85.45,85.35,85.44,67397.0,81.0725,81.1199,81.025,81.1104,67397.0
2022-06-22 13:45:00,85.43,85.52,85.41,85.51,37748.0,81.1009,81.1864,81.082,81.1769,37748.0
2022-06-22 13:50:00,85.5,85.51,85.37,85.4,44316.0,81.1674,81.1769,81.044,81.0725,44316.0
2022-06-22 13:55:00,85.4,85.49,85.36,85.45,45187.0,81.0725,81.1579,81.0345,81.1199,45187.0
2022-06-22 14:00:00,85.46,85.51,85.43,85.46,42068.0,81.1294,81.1769,81.1009,81.1294,42068.0
2022-06-22 14:05:00,85.47,85.69,85.46,85.63,77186.0,81.1389,81.3478,81.1294,81.2908,77186.0
2022-06-22 14:10:00,85.63,85.69,85.59,85.67,35073.0,81.2908,81.3478,81.2528,81.3288,35073.0
2022-06-22 14:15:00,85.66,85.74,85.62,85.65,51307.0,81.3193,81.3952,81.2813,81.3098,51307.0
2022-06-22 14:20:00,85.67,85.67,85.51,85.55,58235.0,81.3288,81.3288,81.1769,81.2149,58235.0
2022-06-22 14:25:00,85.55,85.56,85.41,85.41,50511.0,81.2149,81.2243,81.082,81.082,50511.0
2022-06-22 14:30:00,85.43,85.5,85.4,85.5,26922.0,81.1009,81.1674,81.0725,81.1674,26922.0
2022-06-22 14:35:00,85.49,85.6,85.48,85.52,67193.0,81.1579,81.2623,81.1484,81.1864,67193.0
2022-06-22 14:40:00,85.51,85.57,85.42,85.48,55755.0,81.1769,81.2338,81.0914,81.1484,55755.0
2022-06-22 14:45:00,85.48,85.5,85.36,85.38,40362.0,81.1484,81.1674,81.0345,81.0535,40362.0
2022-06-22 14:50:00,85.37,85.46,85.36,85.43,58730.0,81.044,81.1294,81.0345,81.1009,58730.0
2022-06-22 14:55:00,85.45,85.51,85.41,85.49,47207.0,81.1199,81.1769,81.082,81.1579,47207.0
2022-06-22 15:00:00,85.49,85.51,85.3,85.37,61329.0,81.1579,81.1769,80.9775,81.044,61329.0
2022-06-22 15:05:00,85.38,85.41,85.26,85.28,49403.0,81.0535,81.082,80.9396,80.9585,49403.0
2022-06-22 15:10:00,85.27,85.34,85.21,85.32,43601.0,80.949,81.0155,80.8921,80.9965,43601.0
2022-06-22 15:15:00,85.33,85.37,85.25,85.29,57438.0,81.006,81.044,80.9301,80.968,57438.0
2022-06-22 15:20:00,85.28,85.36,85.26,85.31,32784.0,80.9585,81.0345,80.9396,80.987,32784.0
2022-06-22 15:25:00,85.3,85.32,85.05,85.07,89740.0,80.9775,80.9965,80.7402,80.7592,89740.0
2022-06-22 15:30:00,85.06,85.21,85.02,85.1,90796.0,80.7497,80.8921,80.7117,80.7877,90796.0
2022-06-22 15:35:00,85.09,85.17,85.0,85.15,162328.0,80.7782,80.8541,80.6927,80.8351,162328.0
2022-06-22 15:40:00,85.14,85.14,84.92,85.04,154236.0,80.8256,80.8256,80.6168,80.7307,154236.0
2022-06-22 15:45:00,85.03,85.03,84.89,84.95,126515.0,80.7212,80.7212,80.5883,80.6453,126515.0
2022-06-22 15:50:00,84.95,85.24,84.89,85.23,160379.0,80.6453,80.9206,80.5883,80.9111,160379.0
2022-06-22 15:55:00,85.23,85.26,84.94,84.96,334383.0,80.9111,80.9396,80.6358,80.6548,334383.0
2022-06-23 09:30:00,84.13,84.16,83.01,83.05,545417.0,79.8668,79.8953,78.8036,78.8415,545417.0
2022-06-23 09:35:00,83.04,83.08,82.75,82.94,225391.0,78.832,78.87,78.5567,78.7371,225391.0
2022-06-23 09:40:00,82.93,83.43,82.92,83.25,164478.0,78.7276,79.2023,78.7181,79.0314,164478.0
2022-06-23 09:45:00,83.28,83.53,83.01,83.37,225034.0,79.0599,79.2972,78.8036,79.1453,225034.0
2022-06-23 09:50:00,83.35,83.43,82.95,83.02,175570.0,79.1263,79.2023,78.7466,78.8131,175570.0
2022-06-23 09:55:00,83.01,83.34,82.91,83.28,138454.0,78.8036,79.1168,78.7086,79.0599,138454.0
2022-06-23 10:00:00,83.27,83.56,83.26,83.48,103641.0,79.0504,79.3257,79.0409,79.2498,103641.0
2022-06-23 10:05:00,83.48,83.6,83.14,83.15,75464.0,79.2498,79.3637,78.927,78.9365,75464.0
2022-06-23 10:10:00,83.12,83.34,83.02,83.18,161366.0,78.908,79.1168,78.8131,78.965,161366.0
2022-06-23 10:15:00,83.17,83.36,83.08,83.3,78490.0,78.9555,79.1358,78.87,79.0789,78490.0
2022-06-23 10:20:00,83.31,83.46,83.28,83.4,51218.0,79.0884,79.2308,79.0599,79.1738,51218.0
2022-06-23 10:25:00,83.39,83.48,83.3,83.35,65568.0,79.1643,79.2498,79.0789,79.1263,65568.0
2022-06-23 10:30:00,83.4,83.49,83.33,83.4,55400.0,79.1738,79.2592,79.1074,79.1738,55400.0
2022-06-23 10:35:00,83.35,83.57,83.31,83.57,81323.0,79.1263,79.3352,79.0884,79.3352,81323.0
2022-06-23 10:40:00,83.56,83.73,83.56,83.7,101610.0,79.3257,79.4871,79.3257,79.4586,101610.0
2022-06-23 10:45:00,83.7,83.83,83.66,83.7,67391.0,79.4586,79.582,79.4206,79.4586,67391.0
2022-06-23 10:50:00,83.72,83.82,83.6,83.74,60505.0,79.4776,79.5725,79.3637,79.4966,60505.0
2022-06-23 10:55:00,83.74,83.96,83.74,83.93,68675.0,79.4966,79.7054,79.4966,79.6769,68675.0
2022-06-23 11:00:00,83.93,83.94,83.6,83.62,68566.0,79.6769,79.6864,79.3637,79.3827,68566.0
2022-06-23 11:05:00,83.6,83.83,83.57,83.8,54756.0,79.3637,79.582,79.3352,79.5535,54756.0
2022-06-23 11:10:00,83.83,84.08,83.78,84.02,64301.0,79.582,79.8193,79.5345,79.7624,64301.0
2022-06-23 11:15:00,84.03,84.03,83.84,83.88,62247.0,79.7719,79.7719,79.5915,79.6295,62247.0
2022-06-23 11:20:00,83.88,83.92,83.61,83.64,71295.0,79.6295,79.6675,79.3732,79.4016,71295.0
2022-06-23 11:25:00,83.65,83.83,83.63,83.75,30194.0,79.4111,79.582,79.3922,79.5061,30194.0
2022-06-23 11:30:00,83.78,83.87,83.7,83.85,71640.0,79.5345,79.62,79.4586,79.601,71640.0
2022-06-23 11:35:00,83.86,83.86,83.72,83.75,36570.0,79.6105,79.6105,79.4776,79.5061,36570.0
2022-06-23 11:40:00,83.74,83.79,83.68,83.76,64997.0,79.4966,79.544,79.4396,79.5156,64997.0
2022-06-23 11:45:00,83.75,83.8,83.66,83.76,31955.0,79.5061,79.5535,79.4206,79.5156,31955.0
2022-06-23 11:50:00,83.77,83.88,83.74,83.77,56718.0,79.5251,79.6295,79.4966,79.5251,56718.0
2022-06-23 11:55:00,83.76,83.76,83.57,83.59,35667.0,79.5156,79.5156,79.3352,79.3542,35667.0
2022-06-23 12:00:00,83.57,83.61,83.25,83.27,43283.0,79.3352,79.3732,79.0314,79.0504,43283.0
2022-06-23 12:05:00,83.26,83.4,83.16,83.31,90694.0,79.0409,79.1738,78.946,79.0884,90694.0
2022-06-23 12:10:00,83.3,83.36,83.19,83.33,74136.0,79.0789,79.1358,78.9744,79.1074,74136.0
2022-06-23 12:15:00,83.31,83.49,83.27,83.41,33775.0,79.0884,79.2592,79.0504,79.1833,33775.0
2022-06-23 12:20:00,83.4,83.52,83.37,83.41,26248.0,79.1738,79.2877,79.1453,79.1833,26248.0
2022-06-23 12:25:00,83.4,83.42,83.31,83.4,43366.0,79.1738,79.1928,79.0884,79.1738,43366.0
2022-06-23 12:30:00,83.4,83.45,83.23,83.23,26762.0,79.1738,79.2213,79.0124,79.0124,26762.0
2022-06-23 12:35:00,83.24,83.29,83.07,83.16,47497.0,79.0219,79.0694,78.8605,78.946,47497.0
2022-06-23 12:40:00,83.16,83.26,83.08,83.14,20654.0,78.946,79.0409,78.87,78.927,20654.0
2022-06-23 12:45:00,83.13,83.14,83.01,83.05,35322.0,78.9175,78.927,78.8036,78.8415,35322.0
2022-06-23 12:50:00,83.04,83.07,82.91,83.06,64342.0,78.832,78.8605,78.7086,78.851,64342.0
2022-06-23 12:55:00,83.07,83.15,83.03,83.08,39950.0,78.8605,78.9365,78.8226,78.87,39950.0
2022-06-23 13:00:00,83.07,83.07,82.89,82.99,51559.0,78.8605,78.8605,78.6896,78.7846,51559.0
2022-06-23 13:05:00,83.0,83.21,82.98,83.14,43984.0,78.7941,78.9934,78.7751,78.927,43984.0
2022-06-23 13:10:00,83.15,83.27,83.13,83.19,20695.0,78.9365,79.0504,78.9175,78.9744,20695.0
2022-06-23 13:15:00,83.2,83.26,83.16,83.24,28216.0,78.9839,79.0409,78.946,79.0219,28216.0
2022-06-23 13:20:00,83.25,83.3,83.11,83.24,26683.0,79.0314,79.0789,78.8985,79.0219,26683.0
2022-06-23 13:25:00,83.23,83.3,83.18,83.19,36491.0,79.0124,79.0789,78.965,78.9744,36491.0
2022-06-23 13:30:00,83.2,83.32,83.13,83.23,33711.0,78.9839,79.0979,78.9175,79.0124,33711.0
2022-06-23 13:35:00,83.23,83.28,83.14,83.18,32694.0,79.0124,79.0599,78.927,78.965,32694.0
2022-06-23 13:40:00,83.18,83.22,83.07,83.2,44440.0,78.965,79.0029,78.8605,78.9839,44440.0
2022-06-23 13:45:00,83.2,83.28,83.16,83.25,27770.0,78.9839,79.0599,78.946,79.0314,27770.0
2022-06-23 13:50:00,83.27,83.39,83.27,83.37,61943.0,79.0504,79.1643,79.0504,79.1453,61943.0
2022-06-23 13:55:00,83.37,83.45,83.32,83.41,44800.0,79.1453,79.2213,79.0979,79.1833,44800.0
2022-06-23 14:00:00,83.41,83.48,83.36,83.44,30909.0,79.1833,79.2498,79.1358,79.2118,30909.0
2022-06-23 14:05:00,83.42,83.53,83.42,83.5,32315.0,79.1928,79.2972,79.1928,79.2687,32315.0
2022-06-23 14:10:00,83.51,83.51,83.35,83.4,17448.0,79.2782,79.2782,79.1263,79.1738,17448.0
2022-06-23 14:15:00,83.4,83.46,83.34,83.41,34867.0,79.1738,79.2308,79.1168,79.1833,34867.0
2022-06-23 14:20:00,83.41,83.53,83.36,83.51,36989.0,79.1833,79.2972,79.1358,79.2782,36989.0
2022-06-23 14:25:00,83.53,83.72,83.52,83.69,39952.0,79.2972,79.4776,79.2877,79.4491,39952.0
2022-06-23 14:30:00,83.69,83.83,83.68,83.83,28560.0,79.4491,79.582,79.4396,79.582,28560.0
2022-06-23 14:35:00,83.82,83.86,83.74,83.84,46413.0,79.5725,79.6105,79.4966,79.5915,46413.0
2022-06-23 14:40:00,83.83,83.83,83.71,83.71,27129.0,79.582,79.582,79.4681,79.4681,27129.0
2022-06-23 14:45:00,83.71,83.71,83.6,83.62,34151.0,79.4681,79.4681,79.3637,79.3827,34151.0
2022-06-23 14:50:00,83.63,83.67,83.61,83.65,23210.0,79.3922,79.4301,79.3732,79.4111,23210.0
2022-06-23 14:55:00,83.64,83.65,83.57,83.63,35910.0,79.4016,79.4111,79.3352,79.3922,35910.0
2022-06-23 15:00:00,83.63,83.7,83.54,83.65,24464.0,79.3922,79.4586,79.3067,79.4111,24464.0
2022-06-23 15:05:00,83.65,83.76,83.64,83.69,23360.0,79.4111,79.5156,79.4016,79.4491,23360.0
2022-06-23 15:10:00,83.68,83.81,83.65,83.81,55099.0,79.4396,79.563,79.4111,79.563,55099.0
2022-06-23 15:15:00,83.81,83.85,83.69,83.77,33778.0,79.563,79.601,79.4491,79.5251,33778.0
2022-06-23 15:20:00,83.76,83.77,83.61,83.63,68532.0,79.5156,79.5251,79.3732,79.3922,68532.0
2022-06-23 15:25:00,83.63,83.9,83.63,83.82,59377.0,79.3922,79.6485,79.3922,79.5725,59377.0
2022-06-23 15:30:00,83.81,84.0,83.81,83.99,78311.0,79.563,79.7434,79.563,79.7339,78311.0
2022-06-23 15:35:00,83.99,84.02,83.93,83.94,96261.0,79.7339,79.7624,79.6769,79.6864,96261.0
2022-06-23 15:40:00,83.94,84.12,83.92,84.06,121561.0,79.6864,79.8573,79.6675,79.8004,121561.0
2022-06-23 15:45:00,84.07,84.23,84.06,84.17,171012.0,79.8099,79.9617,79.8004,79.9048,171012.0
2022-06-23 15:50:00,84.16,84.23,83.98,84.0,135533.0,79.8953,79.9617,79.7244,79.7434,135533.0
2022-06-23 15:55:00,84.01,84.15,83.95,84.11,231705.0,79.7529,79.8858,79.6959,79.8478,231705.0
2022-06-24 09:30:00,84.15,84.67,84.15,84.49,304551.0,79.8858,80.3794,79.8858,80.2086,304551.0
2022-06-24 09:35:00,84.49,84.58,84.23,84.46,128106.0,80.2086,80.294,79.9617,80.1801,128106.0
2022-06-24 09:40:00,84.45,84.61,84.34,84.5,99030.0,80.1706,80.3225,80.0662,80.2181,99030.0
2022-06-24 09:45:00,84.45,84.8,84.41,84.8,200019.0,80.1706,80.5029,80.1326,80.5029,200019.0
2022-06-24 09:50:00,84.81,85.09,84.8,84.88,212987.0,80.5124,80.7782,80.5029,80.5788,212987.0
2022-06-24 09:55:00,84.88,84.95,84.77,84.84,136154.0,80.5788,80.6453,80.4744,80.5408,136154.0
2022-06-24 10:00:00,84.85,85.68,84.85,85.35,200927.0,80.5503,81.3383,80.5503,81.025,200927.0
2022-06-24 10:05:00,85.34,85.81,85.33,85.73,168575.0,81.0155,81.4617,81.006,81.3857,168575.0
2022-06-24 10:10:00,85.72,86.28,85.68,86.2,350045.0,81.3762,81.9079,81.3383,81.8319,350045.0
2022-06-24 10:15:00,86.21,86.31,86.02,86.1,142555.0,81.8414,81.9363,81.661,81.737,142555.0
2022-06-24 10:20:00,86.12,86.26,86.08,86.17,185802.0,81.756,81.8889,81.718,81.8034,185802.0
2022-06-24 10:25:00,86.17,86.18,86.02,86.15,123480.0,81.8034,81.8129,81.661,81.7845,123480.0
2022-06-24 10:30:00,86.16,86.31,86.11,86.3,117040.0,81.7939,81.9363,81.7465,81.9269,117040.0
2022-06-24 10:35:00,86.29,86.49,86.29,86.48,169229.0,81.9174,82.1072,81.9174,82.0977,169229.0
2022-06-24 10:40:00,86.47,86.55,86.15,86.19,110831.0,82.0882,82.1642,81.7845,81.8224,110831.0
2022-06-24 10:45:00,86.18,86.19,86.0,86.11,90641.0,81.8129,81.8224,81.6421,81.7465,90641.0
2022-06-24 10:50:00,86.11,86.14,86.01,86.07,80852.0,81.7465,81.775,81.6515,81.7085,80852.0
2022-06-24 10:55:00,86.07,86.18,86.02,86.13,53475.0,81.7085,81.8129,81.661,81.7655,53475.0
2022-06-24 11:00:00,86.12,86.19,86.08,86.19,62800.0,81.756,81.8224,81.718,81.8224,62800.0
2022-06-24 11:05:00,86.18,86.19,85.92,85.94,78397.0,81.8129,81.8224,81.5661,81.5851,78397.0
2022-06-24 11:10:00,85.94,85.99,85.6,85.62,61213.0,81.5851,81.6326,81.2623,81.2813,61213.0
2022-06-24 11:15:00,85.61,85.62,85.41,85.41,67950.0,81.2718,81.2813,81.082,81.082,67950.0
2022-06-24 11:20:00,85.42,85.6,85.4,85.58,48849.0,81.0914,81.2623,81.0725,81.2433,48849.0
2022-06-24 11:25:00,85.59,85.78,85.58,85.78,32841.0,81.2528,81.4332,81.2433,81.4332,32841.0
2022-06-24 11:30:00,85.79,85.84,85.7,85.7,38575.0,81.4427,81.4902,81.3573,81.3573,38575.0
2022-06-24 11:35:00,85.69,85.74,85.63,85.69,28708.0,81.3478,81.3952,81.2908,81.3478,28708.0
2022-06-24 11:40:00,85.68,85.77,85.61,85.7,22215.0,81.3383,81.4237,81.2718,81.3573,22215.0
2022-06-24 11:45:00,85.7,85.76,85.62,85.71,20905.0,81.3573,81.4142,81.2813,81.3667,20905.0
2022-06-24 11:50:00,85.72,85.82,85.68,85.77,29221.0,81.3762,81.4712,81.3383,81.4237,29221.0
2022-06-24 11:55:00,85.78,85.92,85.7,85.92,34826.0,81.4332,81.5661,81.3573,81.5661,34826.0
2022-06-24 12:00:00,85.91,85.96,85.85,85.87,23931.0,81.5566,81.6041,81.4997,81.5186,23931.0
2022-06-24 12:05:00,85.85,85.85,85.68,85.68,34574.0,81.4997,81.4997,81.3383,81.3383,34574.0
2022-06-24 12:10:00,85.68,85.7,85.57,85.62,24721.0,81.3383,81.3573,81.2338,81.2813,24721.0
2022-06-24 12:15:00,85.61,85.66,85.53,85.65,48178.0,81.2718,81.3193,81.1959,81.3098,48178.0
2022-06-24 12:20:00,85.66,85.75,85.6,85.71,85648.0,81.3193,81.4047,81.2623,81.3667,85648.0
2022-06-24 12:25:00,85.72,85.72,85.59,85.65,142487.0,81.3762,81.3762,81.2528,81.3098,142487.0
2022-06-24 12:30:00,85.66,85.74,85.61,85.63,45468.0,81.3193,81.3952,81.2718,81.2908,45468.0
2022-06-24 12:35:00,85.62,85.75,85.6,85.74,44086.0,81.2813,81.4047,81.2623,81.3952,44086.0
2022-06-24 12:40:00,85.74,85.94,85.71,85.9,36848.0,81.3952,81.5851,81.3667,81.5471,36848.0
2022-06-24 12:45:00,85.85,85.86,85.72,85.74,32559.0,81.4997,81.5091,81.3762,81.3952,32559.0
2022-06-24 12:50:00,85.75,85.88,85.74,85.87,27478.0,81.4047,81.5281,81.3952,81.5186,27478.0
2022-06-24 12:55:00,85.87,85.88,85.82,85.82,21289.0,81.5186,81.5281,81.4712,81.4712,21289.0
2022-06-24 13:00:00,85.82,85.89,85.79,85.82,22880.0,81.4712,81.5376,81.4427,81.4712,22880.0
2022-06-24 13:05:00,85.83,85.84,85.79,85.82,20621.0,81.4807,81.4902,81.4427,81.4712,20621.0
2022-06-24 13:10:00,85.83,85.94,85.83,85.94,22301.0,81.4807,81.5851,81.4807,81.5851,22301.0
2022-06-24 13:15:00,85.94,85.95,85.83,85.85,27916.0,81.5851,81.5946,81.4807,81.4997,27916.0
2022-06-24 13:20:00,85.86,85.89,85.83,85.85,34117.0,81.5091,81.5376,81.4807,81.4997,34117.0
2022-06-24 13:25:00,85.84,85.85,85.71,85.71,26695.0,81.4902,81.4997,81.3667,81.3667,26695.0
2022-06-24 13:30:00,85.67,85.74,85.65,85.68,20747.0,81.3288,81.3952,81.3098,81.3383,20747.0
2022-06-24 13:35:00,85.69,85.69,85.59,85.62,21062.0,81.3478,81.3478,81.2528,81.2813,21062.0
2022-06-24 13:40:00,85.6,85.7,85.56,85.66,61162.0,81.2623,81.3573,81.2243,81.3193,61162.0
2022-06-24 13:45:00,85.65,85.65,85.55,85.55,24139.0,81.3098,81.3098,81.2149,81.2149,24139.0
2022-06-24 13:50:00,85.55,85.64,85.54,85.58,23002.0,81.2149,81.3003,81.2054,81.2433,23002.0
2022-06-24 13:55:00,85.54,85.64,85.53,85.63,32574.0,81.2054,81.3003,81.1959,81.2908,32574.0
2022-06-24 14:00:00,85.64,85.67,85.59,85.67,25937.0,81.3003,81.3288,81.2528,81.3288,25937.0
2022-06-24 14:05:00,85.66,85.69,85.55,85.56,26910.0,81.3193,81.3478,81.2149,81.2243,26910.0
2022-06-24 14:10:00,85.56,85.65,85.56,85.65,22489.0,81.2243,81.3098,81.2243,81.3098,22489.0
2022-06-24 14:15:00,85.65,85.77,85.65,85.72,45107.0,81.3098,81.4237,81.3098,81.3762,45107.0
2022-06-24 14:20:00,85.73,85.75,85.66,85.71,30928.0,81.3857,81.4047,81.3193,81.3667,30928.0
2022-06-24 14:25:00,85.72,85.86,85.69,85.83,33907.0,81.3762,81.5091,81.3478,81.4807,33907.0
2022-06-24 14:30:00,85.83,85.85,85.81,85.81,16961.0,81.4807,81.4997,81.4617,81.4617,16961.0
2022-06-24 14:35:00,85.81,85.84,85.79,85.81,27707.0,81.4617,81.4902,81.4427,81.4617,27707.0
2022-06-24 14:40:00,85.81,85.88,85.78,85.86,35004.0,81.4617,81.5281,81.4332,81.5091,35004.0
2022-06-24 14:45:00,85.88,85.92,85.87,85.92,21393.0,81.5281,81.5661,81.5186,81.5661,21393.0
2022-06-24 14:50:00,85.92,85.93,85.83,85.89,25780.0,81.5661,81.5756,81.4807,81.5376,25780.0
2022-06-24 14:55:00,85.88,85.92,85.84,85.91,21357.0,81.5281,81.5661,81.4902,81.5566,21357.0
2022-06-24 15:00:00,85.91,85.92,85.84,85.86,45384.0,81.5566,81.5661,81.4902,81.5091,45384.0
2022-06-24 15:05:00,85.87,85.9,85.8,85.86,26184.0,81.5186,81.5471,81.4522,81.5091,26184.0
2022-06-24 15:10:00,85.86,85.86,85.75,85.81,58431.0,81.5091,81.5091,81.4047,81.4617,58431.0
2022-06-24 15:15:00,85.81,85.86,85.78,85.81,42652.0,81.4617,81.5091,81.4332,81.4617,42652.0
2022-06-24 15:20:00,85.81,85.82,85.72,85.73,92107.0,81.4617,81.4712,81.3762,81.3857,92107.0
2022-06-24 15:25:00,85.73,85.73,85.61,85.62,70308.0,81.3857,81.3857,81.2718,81.2813,70308.0
2022-06-24 15:30:00,85.62,85.63,85.51,85.52,116669.0,81.2813,81.2908,81.1769,81.1864,116669.0
2022-06-24 15:35:00,85.52,85.58,85.48,85.55,92952.0,81.1864,81.2433,81.1484,81.2149,92952.0
2022-06-24 15:40:00,85.54,85.67,85.54,85.56,94576.0,81.2054,81.3288,81.2054,81.2243,94576.0
2022-06-24 15:45:00,85.56,85.67,85.52,85.55,125294.0,81.2243,81.3288,81.1864,81.2149,125294.0
2022-06-24 15:50:00,85.55,85.77,85.49,85.7,273568.0,81.2149,81.4237,81.1579,81.3573,273568.0
2022-06-24 15:55:00,85.7,85.94,85.69,85.93,617551.0,81.3573,81.5851,81.3478,81.5756,617551.0
2022-06-27 09:30:00,86.92,87.0,86.23,86.24,403054.0,82.5154,82.5914,81.8604,81.8699,403054.0
2022-06-27 09:35:00,86.22,86.36,86.17,86.33,122355.0,81.8509,81.9838,81.8034,81.9553,122355.0
2022-06-27 09:40:00,86.32,86.32,85.93,86.01,132124.0,81.9458,81.9458,81.5756,81.6515,132124.0
2022-06-27 09:45:00,86.01,86.02,85.62,85.64,106538.0,81.6515,81.661,81.2813,81.3003,106538.0
2022-06-27 09:50:00,85.64,86.25,85.63,86.21,139457.0,81.3003,81.8794,81.2908,81.8414,139457.0
2022-06-27 09:55:00,86.2,86.25,86.02,86.05,68351.0,81.8319,81.8794,81.661,81.6895,68351.0
2022-06-27 10:00:00,86.06,86.38,86.02,86.3,83527.0,81.699,82.0028,81.661,81.9269,83527.0
2022-06-27 10:05:00,86.27,86.3,85.89,86.03,75705.0,81.8984,81.9269,81.5376,81.6705,75705.0
2022-06-27 10:10:00,86.06,86.1,85.83,85.97,65333.0,81.699,81.737,81.4807,81.6136,65333.0
2022-06-27 10:15:00,85.98,86.04,85.85,85.96,47314.0,81.6231,81.68,81.4997,81.6041,47314.0
2022-06-27 10:20:00,85.97,86.12,85.93,86.03,51833.0,81.6136,81.756,81.5756,81.6705,51833.0
2022-06-27 10:25:00,86.03,86.18,85.88,86.09,39687.0,81.6705,81.8129,81.5281,81.7275,39687.0
2022-06-27 10:30:00,86.08,86.31,86.05,86.29,52966.0,81.718,81.9363,81.6895,81.9174,52966.0
2022-06-27 10:35:00,86.31,86.32,86.11,86.16,44553.0,81.9363,81.9458,81.7465,81.7939,44553.0
2022-06-27 10:40:00,86.17,86.41,86.13,86.36,32305.0,81.8034,82.0313,81.7655,81.9838,32305.0
2022-06-27 10:45:00,86.37,86.53,86.35,86.44,61387.0,81.9933,82.1452,81.9743,82.0598,61387.0
2022-06-27 10:50:00,86.45,86.62,86.43,86.61,84369.0,82.0693,82.2306,82.0503,82.2211,84369.0
2022-06-27 10:55:00,86.62,86.84,86.61,86.65,78920.0,82.2306,82.4395,82.2211,82.2591,78920.0
2022-06-27 11:00:00,86.66,86.68,86.49,86.54,40982.0,82.2686,82.2876,82.1072,82.1547,40982.0
2022-06-27 11:05:00,86.54,86.55,86.43,86.45,58116.0,82.1547,82.1642,82.0503,82.0693,58116.0
2022-06-27 11:10:00,86.43,86.52,86.39,86.48,46007.0,82.0503,82.1357,82.0123,82.0977,46007.0
2022-06-27 11:15:00,86.47,86.62,86.44,86.57,59873.0,82.0882,82.2306,82.0598,82.1832,59873.0
2022-06-27 11:20:00,86.58,86.75,86.52,86.75,42098.0,82.1927,82.354,82.1357,82.354,42098.0
2022-06-27 11:25:00,86.76,86.9,86.74,86.87,83546.0,82.3635,82.4964,82.3446,82.468,83546.0
2022-06-27 11:30:00,86.88,86.88,86.69,86.71,81630.0,82.4775,82.4775,82.2971,82.3161,81630.0
2022-06-27 11:35:00,86.7,86.78,86.66,86.75,41029.0,82.3066,82.3825,82.2686,82.354,41029.0
2022-06-27 11:40:00,86.74,86.86,86.73,86.76,49811.0,82.3446,82.4585,82.3351,82.3635,49811.0
2022-06-27 11:45:00,86.78,86.83,86.64,86.65,41110.0,82.3825,82.43,82.2496,82.2591,41110.0
2022-06-27 11:50:00,86.64,86.67,86.55,86.56,30366.0,82.2496,82.2781,82.1642,82.1737,30366.0
2022-06-27 11:55:00,86.54,86.63,86.5,86.57,25121.0,82.1547,82.2401,82.1167,82.1832,25121.0
2022-06-27 12:00:00,86.57,86.61,86.3,86.39,41125.0,82.1832,82.2211,81.9269,82.0123,41125.0
2022-06-27 12:05:00,86.39,86.4,86.33,86.4,15897.0,82.0123,82.0218,81.9553,82.0218,15897.0
2022-06-27 12:10:00,86.4,86.47,86.35,86.4,24694.0,82.0218,82.0882,81.9743,82.0218,24694.0
2022-06-27 12:15:00,86.39,86.44,86.3,86.44,20010.0,82.0123,82.0598,81.9269,82.0598,20010.0
2022-06-27 12:20:00,86.43,86.46,86.33,86.34,15226.0,82.0503,82.0787,81.9553,81.9648,15226.0
2022-06-27 12:25:00,86.33,86.34,86.2,86.21,32355.0,81.9553,81.9648,81.8319,81.8414,32355.0
2022-06-27 12:30:00,86.2,86.21,86.06,86.07,31381.0,81.8319,81.8414,81.699,81.7085,31381.0
2022-06-27 12:35:00,86.07,86.15,86.05,86.14,19241.0,81.7085,81.7845,81.6895,81.775,19241.0
2022-06-27 12:40:00,86.15,86.23,86.1,86.22,25630.0,81.7845,81.8604,81.737,81.8509,25630.0
2022-06-27 12:45:00,86.23,86.26,86.16,86.23,16690.0,81.8604,81.8889,81.7939,81.8604,16690.0
2022-06-27 12:50:00,86.24,86.27,86.2,86.27,32901.0,81.8699,81.8984,81.8319,81.8984,32901.0
2022-06-27 12:55:00,86.27,86.32,86.24,86.31,23992.0,81.8984,81.9458,81.8699,81.9363,23992.0
2022-06-27 13:00:00,86.32,86.34,86.18,86.23,37492.0,81.9458,81.9648,81.8129,81.8604,37492.0
2022-06-27 13:05:00,86.21,86.21,86.06,86.17,45967.0,81.8414,81.8414,81.699,81.8034,45967.0
2022-06-27 13:10:00,86.18,86.26,86.17,86.22,68826.0,81.8129,81.8889,81.8034,81.8509,68826.0
2022-06-27 13:15:00,86.21,86.27,86.13,86.21,22981.0,81.8414,81.8984,81.7655,81.8414,22981.0
2022-06-27 13:20:00,86.23,86.3,86.14,86.26,32347.0,81.8604,81.9269,81.775,81.8889,32347.0
2022-06-27 13:25:00,86.26,86.26,86.13,86.16,33206.0,81.8889,81.8889,81.7655,81.7939,33206.0
2022-06-27 13:30:00,86.15,86.17,86.06,86.1,51253.0,81.7845,81.8034,81.699,81.737,51253.0
2022-06-27 13:35:00,86.1,86.17,86.08,86.14,37006.0,81.737,81.8034,81.718,81.775,37006.0
2022-06-27 13:40:00,86.14,86.15,86.0,86.0,39902.0,81.775,81.7845,81.6421,81.6421,39902.0
2022-06-27 13:45:00,85.99,86.01,85.92,86.0,56304.0,81.6326,81.6515,81.5661,81.6421,56304.0
2022-06-27 13:50:00,86.01,86.11,85.98,86.05,50919.0,81.6515,81.7465,81.6231,81.6895,50919.0
2022-06-27 13:55:00,86.05,86.09,86.03,86.05,26273.0,81.6895,81.7275,81.6705,81.6895,26273.0
2022-06-27 14:00:00,86.04,86.18,85.97,86.18,44943.0,81.68,81.8129,81.6136,81.8129,44943.0
2022-06-27 14:05:00,86.18,86.27,86.12,86.25,32689.0,81.8129,81.8984,81.756,81.8794,32689.0
2022-06-27 14:10:00,86.24,86.3,86.2,86.23,20364.0,81.8699,81.9269,81.8319,81.8604,20364.0
2022-06-27 14:15:00,86.24,86.37,86.23,86.37,19336.0,81.8699,81.9933,81.8604,81.9933,19336.0
2022-06-27 14:20:00,86.37,86.41,86.35,86.37,17350.0,81.9933,82.0313,81.9743,81.9933,17350.0
2022-06-27 14:25:00,86.37,86.37,86.24,86.24,23630.0,81.9933,81.9933,81.8699,81.8699,23630.0
2022-06-27 14:30:00,86.25,86.27,86.18,86.21,44174.0,81.8794,81.8984,81.8129,81.8414,44174.0
2022-06-27 14:35:00,86.2,86.29,86.17,86.28,36884.0,81.8319,81.9174,81.8034,81.9079,36884.0
2022-06-27 14:40:00,86.29,86.29,86.23,86.26,17948.0,81.9174,81.9174,81.8604,81.8889,17948.0
2022-06-27 14:45:00,86.25,86.28,86.19,86.27,34112.0,81.8794,81.9079,81.8224,81.8984,34112.0
2022-06-27 14:50:00,86.26,86.27,86.18,86.22,19900.0,81.8889,81.8984,81.8129,81.8509,19900.0
2022-06-27 14:55:00,86.22,86.27,86.12,86.13,23209.0,81.8509,81.8984,81.756,81.7655,23209.0
2022-06-27 15:00:00,86.13,86.16,85.97,85.99,34861.0,81.7655,81.7939,81.6136,81.6326,34861.0
2022-06-27 15:05:00,85.99,86.0,85.91,85.97,49370.0,81.6326,81.6421,81.5566,81.6136,49370.0
2022-06-27 15:10:00,85.95,86.15,85.95,86.14,39548.0,81.5946,81.7845,81.5946,81.775,39548.0
2022-06-27 15:15:00,86.14,86.17,86.09,86.15,30512.0,81.775,81.8034,81.7275,81.7845,30512.0
2022-06-27 15:20:00,86.15,86.16,86.01,86.03,41744.0,81.7845,81.7939,81.6515,81.6705,41744.0
2022-06-27 15:25:00,86.04,86.12,86.02,86.06,31012.0,81.68,81.756,81.661,81.699,31012.0
2022-06-27 15:30:00,86.06,86.06,85.93,85.97,54810.0,81.699,81.699,81.5756,81.6136,54810.0
2022-06-27 15:35:00,85.97,85.98,85.8,85.82,68090.0,81.6136,81.6231,81.4522,81.4712,68090.0
2022-06-27 15:40:00,85.83,86.0,85.81,86.0,72919.0,81.4807,81.6421,81.4617,81.6421,72919.0
2022-06-27 15:45:00,86.0,86.04,85.83,85.9,103177.0,81.6421,81.68,81.4807,81.5471,103177.0
2022-06-27 15:50:00,85.89,85.89,85.59,85.65,139477.0,81.5376,81.5376,81.2528,81.3098,139477.0
2022-06-27 15:55:00,85.65,85.88,85.58,85.88,365319.0,81.3098,81.5281,81.2433,81.5281,365319.0
2022-06-28 09:30:00,86.15,86.33,85.91,86.14,230517.0,81.7845,81.9553,81.5566,81.775,230517.0
2022-06-28 09:35:00,86.15,86.48,86.08,86.38,114201.0,81.7845,82.0977,81.718,82.0028,114201.0
2022-06-28 09:40:00,86.38,86.62,86.3,86.59,153611.0,82.0028,82.2306,81.9269,82.2022,153611.0
2022-06-28 09:45:00,86.61,86.61,86.36,86.55,113324.0,82.2211,82.2211,81.9838,82.1642,113324.0
2022-06-28 09:50:00,86.56,86.8,86.48,86.78,101306.0,82.1737,82.4015,82.0977,82.3825,101306.0
2022-06-28 09:55:00,86.77,86.81,86.57,86.62,126864.0,82.373,82.411,82.1832,82.2306,126864.0
2022-06-28 10:00:00,86.63,86.74,86.35,86.45,120951.0,82.2401,82.3446,81.9743,82.0693,120951.0
2022-06-28 10:05:00,86.47,86.5,86.26,86.39,154342.0,82.0882,82.1167,81.8889,82.0123,154342.0
2022-06-28 10:10:00,86.37,86.49,86.31,86.45,94911.0,81.9933,82.1072,81.9363,82.0693,94911.0
2022-06-28 10:15:00,86.45,86.48,86.19,86.19,75799.0,82.0693,82.0977,81.8224,81.8224,75799.0
2022-06-28 10:20:00,86.19,86.21,86.03,86.16,163338.0,81.8224,81.8414,81.6705,81.7939,163338.0
2022-06-28 10:25:00,86.17,86.28,86.11,86.21,42305.0,81.8034,81.9079,81.7465,81.8414,42305.0
2022-06-28 10:30:00,86.2,86.2,85.75,85.75,99593.0,81.8319,81.8319,81.4047,81.4047,99593.0
2022-06-28 10:35:00,85.73,85.92,85.7,85.89,94584.0,81.3857,81.5661,81.3573,81.5376,94584.0
2022-06-28 10:40:00,85.88,85.9,85.68,85.88,43187.0,81.5281,81.5471,81.3383,81.5281,43187.0
2022-06-28 10:45:00,85.87,85.88,85.57,85.63,76425.0,81.5186,81.5281,81.2338,81.2908,76425.0
2022-06-28 10:50:00,85.63,85.69,85.49,85.58,82633.0,81.2908,81.3478,81.1579,81.2433,82633.0
2022-06-28 10:55:00,85.58,85.82,85.57,85.77,63706.0,81.2433,81.4712,81.2338,81.4237,63706.0
2022-06-28 11:00:00,85.76,85.84,85.68,85.77,74268.0,81.4142,81.4902,81.3383,81.4237,74268.0
2022-06-28 11:05:00,85.79,85.86,85.71,85.74,45600.0,81.4427,81.5091,81.3667,81.3952,45600.0
2022-06-28 11:10:00,85.76,85.79,85.64,85.68,43010.0,81.4142,81.4427,81.3003,81.3383,43010.0
2022-06-28 11:15:00,85.69,85.73,85.47,85.49,65655.0,81.3478,81.3857,81.1389,81.1579,65655.0
2022-06-28 11:20:00,85.47,85.53,85.22,85.24,49962.0,81.1389,81.1959,80.9016,80.9206,49962.0
2022-06-28 11:25:00,85.25,85.3,85.09,85.1,90011.0,80.9301,80.9775,80.7782,80.7877,90011.0
2022-06-28 11:30:00,85.09,85.3,85.04,85.26,55642.0,80.7782,80.9775,80.7307,80.9396,55642.0
2022-06-28 11:35:00,85.25,85.28,85.02,85.05,54390.0,80.9301,80.9585,80.7117,80.7402,54390.0
2022-06-28 11:40:00,85.05,85.12,84.82,84.84,107347.0,80.7402,80.8066,80.5218,80.5408,107347.0
2022-06-28 11:45:00,84.83,84.99,84.78,84.9,87022.0,80.5313,80.6832,80.4839,80.5978,87022.0
2022-06-28 11:50:00,84.9,84.91,84.72,84.74,52848.0,80.5978,80.6073,80.4269,80.4459,52848.0
2022-06-28 11:55:00,84.73,84.81,84.67,84.72,36022.0,80.4364,80.5124,80.3794,80.4269,36022.0
2022-06-28 12:00:00,84.7,84.75,84.47,84.5,61532.0,80.4079,80.4554,80.1896,80.2181,61532.0
2022-06-28 12:05:00,84.5,84.75,84.46,84.65,99835.0,80.2181,80.4554,80.1801,80.3605,99835.0
2022-06-28 12:10:00,84.61,84.9,84.59,84.81,56911.0,80.3225,80.5978,80.3035,80.5124,56911.0
2022-06-28 12:15:00,84.81,84.99,84.74,84.99,70904.0,80.5124,80.6832,80.4459,80.6832,70904.0
2022-06-28 12:20:00,84.98,85.19,84.93,85.08,257252.0,80.6737,80.8731,80.6263,80.7687,257252.0
2022-06-28 12:25:00,85.07,85.18,85.0,85.16,313343.0,80.7592,80.8636,80.6927,80.8446,313343.0
2022-06-28 12:30:00,85.18,85.2,84.99,84.99,46669.0,80.8636,80.8826,80.6832,80.6832,46669.0
2022-06-28 12:35:00,84.99,85.22,84.99,85.21,26633.0,80.6832,80.9016,80.6832,80.8921,26633.0
2022-06-28 12:40:00,85.22,85.32,85.18,85.27,61629.0,80.9016,80.9965,80.8636,80.949,61629.0
2022-06-28 12:45:00,85.28,85.36,85.17,85.21,33139.0,80.9585,81.0345,80.8541,80.8921,33139.0
2022-06-28 12:50:00,85.21,85.23,85.0,85.02,29305.0,80.8921,80.9111,80.6927,80.7117,29305.0
2022-06-28 12:55:00,85.01,85.16,85.01,85.09,17763.0,80.7022,80.8446,80.7022,80.7782,17763.0
2022-06-28 13:00:00,85.07,85.07,84.86,84.96,44132.0,80.7592,80.7592,80.5598,80.6548,44132.0
2022-06-28 13:05:00,84.98,84.98,84.75,84.75,45793.0,80.6737,80.6737,80.4554,80.4554,45793.0
2022-06-28 13:10:00,84.75,84.89,84.75,84.81,48032.0,80.4554,80.5883,80.4554,80.5124,48032.0
2022-06-28 13:15:00,84.81,84.97,84.8,84.9,30529.0,80.5124,80.6642,80.5029,80.5978,30529.0
2022-06-28 13:20:00,84.9,84.9,84.72,84.88,29020.0,80.5978,80.5978,80.4269,80.5788,29020.0
2022-06-28 13:25:00,84.88,85.05,84.8,85.01,22767.0,80.5788,80.7402,80.5029,80.7022,22767.0
2022-06-28 13:30:00,84.98,85.04,84.91,84.94,21210.0,80.6737,80.7307,80.6073,80.6358,21210.0
2022-06-28 13:35:00,84.92,84.94,84.82,84.86,24898.0,80.6168,80.6358,80.5218,80.5598,24898.0
2022-06-28 13:40:00,84.85,85.02,84.82,84.95,21487.0,80.5503,80.7117,80.5218,80.6453,21487.0
2022-06-28 13:45:00,84.95,85.07,84.94,85.06,29104.0,80.6453,80.7592,80.6358,80.7497,29104.0
2022-06-28 13:50:00,85.07,85.1,85.02,85.03,17533.0,80.7592,80.7877,80.7117,80.7212,17533.0
2022-06-28 13:55:00,85.02,85.11,84.99,85.0,16047.0,80.7117,80.7972,80.6832,80.6927,16047.0
2022-06-28 14:00:00,84.98,85.19,84.98,85.03,25948.0,80.6737,80.8731,80.6737,80.7212,25948.0
2022-06-28 14:05:00,85.06,85.09,84.95,84.96,14189.0,80.7497,80.7782,80.6453,80.6548,14189.0
2022-06-28 14:10:00,84.94,84.97,84.83,84.86,27591.0,80.6358,80.6642,80.5313,80.5598,27591.0
2022-06-28 14:15:00,84.86,84.91,84.82,84.84,26083.0,80.5598,80.6073,80.5218,80.5408,26083.0
2022-06-28 14:20:00,84.83,84.89,84.82,84.87,35229.0,80.5313,80.5883,80.5218,80.5693,35229.0
2022-06-28 14:25:00,84.86,84.91,84.83,84.91,30122.0,80.5598,80.6073,80.5313,80.6073,30122.0
2022-06-28 14:30:00,84.88,84.89,84.68,84.69,62371.0,80.5788,80.5883,80.3889,80.3984,62371.0
2022-06-28 14:35:00,84.7,84.7,84.58,84.58,44983.0,80.4079,80.4079,80.294,80.294,44983.0
2022-06-28 14:40:00,84.58,84.62,84.5,84.62,57577.0,80.294,80.332,80.2181,80.332,57577.0
2022-06-28 14:45:00,84.61,84.83,84.58,84.81,39862.0,80.3225,80.5313,80.294,80.5124,39862.0
2022-06-28 14:50:00,84.82,84.83,84.77,84.8,31829.0,80.5218,80.5313,80.4744,80.5029,31829.0
2022-06-28 14:55:00,84.81,84.84,84.71,84.72,27169.0,80.5124,80.5408,80.4174,80.4269,27169.0
2022-06-28 15:00:00,84.7,84.75,84.53,84.54,49609.0,80.4079,80.4554,80.2465,80.256,49609.0
2022-06-28 15:05:00,84.55,84.56,84.43,84.53,35038.0,80.2655,80.275,80.1516,80.2465,35038.0
2022-06-28 15:10:00,84.54,84.61,84.47,84.52,43733.0,80.256,80.3225,80.1896,80.2371,43733.0
2022-06-28 15:15:00,84.52,84.56,84.46,84.55,62918.0,80.2371,80.275,80.1801,80.2655,62918.0
2022-06-28 15:20:00,84.55,84.6,84.47,84.59,52938.0,80.2655,80.313,80.1896,80.3035,52938.0
2022-06-28 15:25:00,84.6,84.62,84.48,84.6,77596.0,80.313,80.332,80.1991,80.313,77596.0
2022-06-28 15:30:00,84.58,84.68,84.55,84.58,83356.0,80.294,80.3889,80.2655,80.294,83356.0
2022-06-28 15:35:00,84.58,84.64,84.53,84.64,87100.0,80.294,80.351,80.2465,80.351,87100.0
2022-06-28 15:40:00,84.65,84.65,84.55,84.59,78518.0,80.3605,80.3605,80.2655,80.3035,78518.0
2022-06-28 15:45:00,84.59,84.63,84.47,84.52,112345.0,80.3035,80.3415,80.1896,80.2371,112345.0
2022-06-28 15:50:00,84.52,84.62,84.43,84.57,199975.0,80.2371,80.332,80.1516,80.2845,199975.0
2022-06-28 15:55:00,84.59,84.59,84.34,84.36,368320.0,80.3035,80.3035,80.0662,80.0852,368320.0
2022-06-29 09:30:00,84.43,84.61,83.94,83.98,572687.0,80.1516,80.3225,79.6864,79.7244,572687.0
2022-06-29 09:35:00,83.97,84.2,83.81,84.02,163504.0,79.7149,79.9333,79.563,79.7624,163504.0
2022-06-29 09:40:00,83.99,84.09,83.6,83.66,186922.0,79.7339,79.8288,79.3637,79.4206,186922.0
2022-06-29 09:45:00,83.64,83.83,83.52,83.69,99712.0,79.4016,79.582,79.2877,79.4491,99712.0
2022-06-29 09:50:00,83.66,84.03,83.6,83.84,199334.0,79.4206,79.7719,79.3637,79.5915,199334.0
2022-06-29 09:55:00,83.82,84.11,83.74,83.91,89102.0,79.5725,79.8478,79.4966,79.658,89102.0
2022-06-29 10:00:00,83.89,84.2,83.8,84.12,118319.0,79.639,79.9333,79.5535,79.8573,118319.0
2022-06-29 10:05:00,84.1,84.11,83.84,83.95,63630.0,79.8383,79.8478,79.5915,79.6959,63630.0
2022-06-29 10:10:00,83.94,84.06,83.85,83.85,66633.0,79.6864,79.8004,79.601,79.601,66633.0
2022-06-29 10:15:00,83.84,83.9,83.57,83.73,122847.0,79.5915,79.6485,79.3352,79.4871,122847.0
2022-06-29 10:20:00,83.73,83.9,83.72,83.89,111800.0,79.4871,79.6485,79.4776,79.639,111800.0
2022-06-29 10:25:00,83.88,84.11,83.86,83.96,124487.0,79.6295,79.8478,79.6105,79.7054,124487.0
2022-06-29 10:30:00,83.96,84.1,83.8,83.89,100278.0,79.7054,79.8383,79.5535,79.639,100278.0
2022-06-29 10:35:00,83.89,83.92,83.67,83.83,61586.0,79.639,79.6675,79.4301,79.582,61586.0
2022-06-29 10:40:00,83.83,84.13,83.8,84.1,57629.0,79.582,79.8668,79.5535,79.8383,57629.0
2022-06-29 10:45:00,84.11,84.18,83.92,83.95,57633.0,79.8478,79.9143,79.6675,79.6959,57633.0
2022-06-29 10:50:00,83.96,84.07,83.89,83.96,58491.0,79.7054,79.8099,79.639,79.7054,58491.0
2022-06-29 10:55:00,84.01,84.02,83.85,83.86,29649.0,79.7529,79.7624,79.601,79.6105,29649.0
2022-06-29 11:00:00,83.85,83.9,83.75,83.87,29537.0,79.601,79.6485,79.5061,79.62,29537.0
2022-06-29 11:05:00,83.86,83.9,83.71,83.83,34254.0,79.6105,79.6485,79.4681,79.582,34254.0
2022-06-29 11:10:00,83.83,83.87,83.71,83.75,19121.0,79.582,79.62,79.4681,79.5061,19121.0
2022-06-29 11:15:00,83.77,83.87,83.67,83.7,22213.0,79.5251,79.62,79.4301,79.4586,22213.0
2022-06-29 11:20:00,83.69,83.73,83.53,83.56,45083.0,79.4491,79.4871,79.2972,79.3257,45083.0
2022-06-29 11:25:00,83.56,83.82,83.55,83.8,33589.0,79.3257,79.5725,79.3162,79.5535,33589.0
2022-06-29 11:30:00,83.8,83.97,83.72,83.96,58374.0,79.5535,79.7149,79.4776,79.7054,58374.0
2022-06-29 11:35:00,83.98,84.09,83.95,84.01,58533.0,79.7244,79.8288,79.6959,79.7529,58533.0
2022-06-29 11:40:00,83.98,84.01,83.83,83.84,42654.0,79.7244,79.7529,79.582,79.5915,42654.0
2022-06-29 11:45:00,83.86,83.93,83.74,83.84,37631.0,79.6105,79.6769,79.4966,79.5915,37631.0
2022-06-29 11:50:00,83.83,83.95,83.81,83.9,28914.0,79.582,79.6959,79.563,79.6485,28914.0
2022-06-29 11:55:00,83.9,83.93,83.77,83.83,18241.0,79.6485,79.6769,79.5251,79.582,18241.0
2022-06-29 12:00:00,83.8,83.86,83.74,83.76,21334.0,79.5535,79.6105,79.4966,79.5156,21334.0
2022-06-29 12:05:00,83.76,83.79,83.67,83.69,30709.0,79.5156,79.544,79.4301,79.4491,30709.0
2022-06-29 12:10:00,83.7,83.73,83.6,83.63,22319.0,79.4586,79.4871,79.3637,79.3922,22319.0
2022-06-29 12:15:00,83.64,83.74,83.63,83.72,25412.0,79.4016,79.4966,79.3922,79.4776,25412.0
2022-06-29 12:20:00,83.73,83.78,83.59,83.6,28163.0,79.4871,79.5345,79.3542,79.3637,28163.0
2022-06-29 12:25:00,83.59,83.59,83.39,83.4,122671.0,79.3542,79.3542,79.1643,79.1738,122671.0
2022-06-29 12:30:00,83.4,83.43,83.33,83.4,91682.0,79.1738,79.2023,79.1074,79.1738,91682.0
2022-06-29 12:35:00,83.4,83.61,83.39,83.55,114614.0,79.1738,79.3732,79.1643,79.3162,114614.0
2022-06-29 12:40:00,83.56,83.69,83.56,83.68,27841.0,79.3257,79.4491,79.3257,79.4396,27841.0
2022-06-29 12:45:00,83.67,83.72,83.6,83.64,48792.0,79.4301,79.4776,79.3637,79.4016,48792.0
2022-06-29 12:50:00,83.64,83.78,83.6,83.74,32886.0,79.4016,79.5345,79.3637,79.4966,32886.0
2022-06-29 12:55:00,83.73,83.9,83.7,83.86,37166.0,79.4871,79.6485,79.4586,79.6105,37166.0
2022-06-29 13:00:00,83.84,83.86,83.76,83.8,30371.0,79.5915,79.6105,79.5156,79.5535,30371.0
2022-06-29 13:05:00,83.82,83.94,83.75,83.91,37539.0,79.5725,79.6864,79.5061,79.658,37539.0
2022-06-29 13:10:00,83.92,83.92,83.67,83.67,30087.0,79.6675,79.6675,79.4301,79.4301,30087.0
2022-06-29 13:15:00,83.68,83.71,83.64,83.66,12139.0,79.4396,79.4681,79.4016,79.4206,12139.0
2022-06-29 13:20:00,83.64,83.71,83.61,83.7,13047.0,79.4016,79.4681,79.3732,79.4586,13047.0
2022-06-29 13:25:00,83.69,83.83,83.67,83.79,31658.0,79.4491,79.582,79.4301,79.544,31658.0
2022-06-29 13:30:00,83.78,83.8,83.71,83.75,18995.0,79.5345,79.5535,79.4681,79.5061,18995.0
2022-06-29 13:35:00,83.77,83.85,83.77,83.83,27288.0,79.5251,79.601,79.5251,79.582,27288.0
2022-06-29 13:40:00,83.84,83.87,83.73,83.78,56137.0,79.5915,79.62,79.4871,79.5345,56137.0
2022-06-29 13:45:00,83.77,83.79,83.72,83.76,11879.0,79.5251,79.544,79.4776,79.5156,11879.0
2022-06-29 13:50:00,83.77,83.79,83.67,83.76,62477.0,79.5251,79.544,79.4301,79.5156,62477.0
2022-06-29 13:55:00,83.76,83.92,83.75,83.9,26731.0,79.5156,79.6675,79.5061,79.6485,26731.0
2022-06-29 14:00:00,83.88,83.97,83.85,83.97,68039.0,79.6295,79.7149,79.601,79.7149,68039.0
2022-06-29 14:05:00,83.97,84.04,83.93,83.96,39401.0,79.7149,79.7814,79.6769,79.7054,39401.0
2022-06-29 14:10:00,83.95,84.01,83.91,83.96,21467.0,79.6959,79.7529,79.658,79.7054,21467.0
2022-06-29 14:15:00,83.95,84.02,83.94,83.94,30381.0,79.6959,79.7624,79.6864,79.6864,30381.0
2022-06-29 14:20:00,83.95,83.96,83.86,83.9,51620.0,79.6959,79.7054,79.6105,79.6485,51620.0
2022-06-29 14:25:00,83.9,83.97,83.85,83.97,24652.0,79.6485,79.7149,79.601,79.7149,24652.0
2022-06-29 14:30:00,83.97,83.97,83.84,83.86,20337.0,79.7149,79.7149,79.5915,79.6105,20337.0
2022-06-29 14:35:00,83.84,83.85,83.76,83.77,24188.0,79.5915,79.601,79.5156,79.5251,24188.0
2022-06-29 14:40:00,83.76,83.79,83.7,83.7,27188.0,79.5156,79.544,79.4586,79.4586,27188.0
2022-06-29 14:45:00,83.7,83.74,83.66,83.7,22319.0,79.4586,79.4966,79.4206,79.4586,22319.0
2022-06-29 14:50:00,83.7,83.77,83.68,83.76,21804.0,79.4586,79.5251,79.4396,79.5156,21804.0
2022-06-29 14:55:00,83.77,83.8,83.73,83.75,30891.0,79.5251,79.5535,79.4871,79.5061,30891.0
2022-06-29 15:00:00,83.73,83.79,83.66,83.73,31843.0,79.4871,79.544,79.4206,79.4871,31843.0
2022-06-29 15:05:00,83.73,83.85,83.69,83.84,41450.0,79.4871,79.601,79.4491,79.5915,41450.0
2022-06-29 15:10:00,83.83,83.83,83.69,83.69,37138.0,79.582,79.582,79.4491,79.4491,37138.0
2022-06-29 15:15:00,83.7,83.8,83.65,83.7,42372.0,79.4586,79.5535,79.4111,79.4586,42372.0
2022-06-29 15:20:00,83.7,83.75,83.64,83.71,80935.0,79.4586,79.5061,79.4016,79.4681,80935.0
2022-06-29 15:25:00,83.7,83.88,83.68,83.88,72106.0,79.4586,79.6295,79.4396,79.6295,72106.0
2022-06-29 15:30:00,83.88,83.88,83.67,83.72,76599.0,79.6295,79.6295,79.4301,79.4776,76599.0
2022-06-29 15:35:00,83.71,83.76,83.67,83.74,81154.0,79.4681,79.5156,79.4301,79.4966,81154.0
2022-06-29 15:40:00,83.74,83.83,83.66,83.83,99581.0,79.4966,79.582,79.4206,79.582,99581.0
2022-06-29 15:45:00,83.83,83.86,83.64,83.71,123804.0,79.582,79.6105,79.4016,79.4681,123804.0
2022-06-29 15:50:00,83.72,83.84,83.48,83.62,167404.0,79.4776,79.5915,79.2498,79.3827,167404.0
2022-06-29 15:55:00,83.62,83.78,83.6,83.67,543204.0,79.3827,79.5345,79.3637,79.4301,543204.0
2022-06-30 09:30:00,81.46,81.47,80.81,81.05,530763.0,77.3321,77.3416,76.7151,76.9429,530763.0
2022-06-30 09:35:00,81.05,81.25,80.99,81.15,274222.0,76.9429,77.1328,76.8859,77.0378,274222.0
2022-06-30 09:40:00,81.15,81.24,80.92,80.98,433413.0,77.0378,77.1233,76.8195,76.8764,433413.0
2022-06-30 09:45:00,80.98,81.03,80.69,80.79,313997.0,76.8764,76.9239,76.6011,76.6961,313997.0
2022-06-30 09:50:00,80.8,80.9,80.59,80.65,226082.0,76.7056,76.8005,76.5062,76.5632,226082.0
2022-06-30 09:55:00,80.64,80.67,80.52,80.55,172524.0,76.5537,76.5821,76.4397,76.4682,172524.0
2022-06-30 10:00:00,80.54,80.64,80.28,80.29,173585.0,76.4587,76.5537,76.2119,76.2214,173585.0
2022-06-30 10:05:00,80.29,80.34,80.2,80.25,195036.0,76.2214,76.2689,76.136,76.1834,195036.0
2022-06-30 10:10:00,80.25,80.3,80.14,80.3,330502.0,76.1834,76.2309,76.079,76.2309,330502.0
2022-06-30 10:15:00,80.3,80.43,80.18,80.32,435840.0,76.2309,76.3543,76.117,76.2499,435840.0
2022-06-30 10:20:00,80.31,80.35,80.12,80.26,229145.0,76.2404,76.2784,76.06,76.1929,229145.0
2022-06-30 10:25:00,80.25,80.35,80.18,80.26,238988.0,76.1834,76.2784,76.117,76.1929,238988.0
2022-06-30 10:30:00,80.26,80.67,80.19,80.64,195787.0,76.1929,76.5821,76.1265,76.5537,195787.0
2022-06-30 10:35:00,80.64,80.67,80.4,80.4,91352.0,76.5537,76.5821,76.3258,76.3258,91352.0
2022-06-30 10:40:00,80.39,80.47,80.29,80.32,85908.0,76.3163,76.3923,76.2214,76.2499,85908.0
2022-06-30 10:45:00,80.33,80.48,80.32,80.4,113185.0,76.2594,76.4018,76.2499,76.3258,113185.0
2022-06-30 10:50:00,80.41,80.64,80.37,80.59,125379.0,76.3353,76.5537,76.2973,76.5062,125379.0
2022-06-30 10:55:00,80.57,80.8,80.55,80.78,84763.0,76.4872,76.7056,76.4682,76.6866,84763.0
2022-06-30 11:00:00,80.79,80.79,80.61,80.65,99632.0,76.6961,76.6961,76.5252,76.5632,99632.0
2022-06-30 11:05:00,80.65,80.89,80.64,80.89,118502.0,76.5632,76.791,76.5537,76.791,118502.0
2022-06-30 11:10:00,80.88,80.93,80.74,80.87,96793.0,76.7815,76.829,76.6486,76.772,96793.0
2022-06-30 11:15:00,80.85,81.13,80.85,81.11,173244.0,76.753,77.0188,76.753,76.9998,173244.0
2022-06-30 11:20:00,81.11,81.46,81.1,81.4,189138.0,76.9998,77.3321,76.9904,77.2752,189138.0
2022-06-30 11:25:00,81.38,81.75,81.37,81.68,122106.0,77.2562,77.6074,77.2467,77.541,122106.0
2022-06-30 11:30:00,81.67,81.7,81.48,81.49,101881.0,77.5315,77.56,77.3511,77.3606,101881.0
2022-06-30 11:35:00,81.5,81.54,81.31,81.53,159819.0,77.3701,77.4081,77.1897,77.3986,159819.0
2022-06-30 11:40:00,81.53,81.59,81.41,81.55,74956.0,77.3986,77.4555,77.2846,77.4176,74956.0
2022-06-30 11:45:00,81.55,81.85,81.5,81.72,75112.0,77.4176,77.7023,77.3701,77.5789,75112.0
2022-06-30 11:50:00,81.71,81.82,81.63,81.8,57315.0,77.5694,77.6739,77.4935,77.6549,57315.0
2022-06-30 11:55:00,81.8,81.8,81.64,81.73,45143.0,77.6549,77.6549,77.503,77.5884,45143.0
2022-06-30 12:00:00,81.72,81.77,81.55,81.58,47597.0,77.5789,77.6264,77.4176,77.446,47597.0
2022-06-30 12:05:00,81.57,81.58,81.39,81.44,43403.0,77.4365,77.446,77.2657,77.3131,43403.0
2022-06-30 12:10:00,81.42,81.52,81.37,81.52,87630.0,77.2941,77.3891,77.2467,77.3891,87630.0
2022-06-30 12:15:00,81.53,81.65,81.52,81.64,36421.0,77.3986,77.5125,77.3891,77.503,36421.0
2022-06-30 12:20:00,81.65,81.8,81.58,81.8,38686.0,77.5125,77.6549,77.446,77.6549,38686.0
2022-06-30 12:25:00,81.78,81.97,81.76,81.94,70102.0,77.6359,77.8163,77.6169,77.7878,70102.0
2022-06-30 12:30:00,81.94,82.06,81.94,82.0,175909.0,77.7878,77.9017,77.7878,77.8447,175909.0
2022-06-30 12:35:00,81.99,81.99,81.77,81.8,34869.0,77.8353,77.8353,77.6264,77.6549,34869.0
2022-06-30 12:40:00,81.81,81.97,81.79,81.91,33724.0,77.6644,77.8163,77.6454,77.7593,33724.0
2022-06-30 12:45:00,81.91,82.02,81.88,81.89,97222.0,77.7593,77.8637,77.7308,77.7403,97222.0
2022-06-30 12:50:00,81.88,81.97,81.8,81.97,32296.0,77.7308,77.8163,77.6549,77.8163,32296.0
2022-06-30 12:55:00,81.96,81.97,81.85,81.94,40651.0,77.8068,77.8163,77.7023,77.7878,40651.0
2022-06-30 13:00:00,81.94,82.01,81.87,81.95,48015.0,77.7878,77.8542,77.7213,77.7973,48015.0
2022-06-30 13:05:00,81.95,81.96,81.73,81.8,41048.0,77.7973,77.8068,77.5884,77.6549,41048.0
2022-06-30 13:10:00,81.81,81.81,81.62,81.66,65445.0,77.6644,77.6644,77.484,77.522,65445.0
2022-06-30 13:15:00,81.66,81.68,81.57,81.62,63620.0,77.522,77.541,77.4365,77.484,63620.0
2022-06-30 13:20:00,81.62,81.85,81.61,81.83,40776.0,77.484,77.7023,77.4745,77.6834,40776.0
2022-06-30 13:25:00,81.83,81.93,81.8,81.93,27745.0,77.6834,77.7783,77.6549,77.7783,27745.0
2022-06-30 13:30:00,81.94,82.01,81.87,81.9,32241.0,77.7878,77.8542,77.7213,77.7498,32241.0
2022-06-30 13:35:00,81.9,81.98,81.88,81.93,24668.0,77.7498,77.8258,77.7308,77.7783,24668.0
2022-06-30 13:40:00,81.95,82.08,81.8,81.8,48339.0,77.7973,77.9207,77.6549,77.6549,48339.0
2022-06-30 13:45:00,81.8,81.99,81.79,81.99,71719.0,77.6549,77.8353,77.6454,77.8353,71719.0
2022-06-30 13:50:00,81.98,82.18,81.97,82.15,27719.0,77.8258,78.0156,77.8163,77.9871,27719.0
2022-06-30 13:55:00,82.13,82.14,82.03,82.12,43541.0,77.9682,77.9777,77.8732,77.9587,43541.0
2022-06-30 14:00:00,82.14,82.22,82.1,82.15,78816.0,77.9777,78.0536,77.9397,77.9871,78816.0
2022-06-30 14:05:00,82.14,82.19,82.04,82.08,74744.0,77.9777,78.0251,77.8827,77.9207,74744.0
2022-06-30 14:10:00,82.07,82.18,82.03,82.06,21988.0,77.9112,78.0156,77.8732,77.9017,21988.0
2022-06-30 14:15:00,82.05,82.12,82.04,82.08,30642.0,77.8922,77.9587,77.8827,77.9207,30642.0
2022-06-30 14:20:00,82.08,82.1,81.85,81.85,57405.0,77.9207,77.9397,77.7023,77.7023,57405.0
2022-06-30 14:25:00,81.84,81.96,81.77,81.84,75265.0,77.6929,77.8068,77.6264,77.6929,75265.0
2022-06-30 14:30:00,81.85,81.85,81.73,81.8,50612.0,77.7023,77.7023,77.5884,77.6549,50612.0
2022-06-30 14:35:00,81.81,81.85,81.72,81.81,28102.0,77.6644,77.7023,77.5789,77.6644,28102.0
2022-06-30 14:40:00,81.8,81.8,81.57,81.58,51503.0,77.6549,77.6549,77.4365,77.446,51503.0
2022-06-30 14:45:00,81.58,81.75,81.56,81.7,32740.0,77.446,77.6074,77.427,77.56,32740.0
2022-06-30 14:50:00,81.71,81.71,81.52,81.6,24916.0,77.5694,77.5694,77.3891,77.465,24916.0
2022-06-30 14:55:00,81.6,81.65,81.56,81.63,22348.0,77.465,77.5125,77.427,77.4935,22348.0
2022-06-30 15:00:00,81.62,81.69,81.55,81.56,42131.0,77.484,77.5505,77.4176,77.427,42131.0
2022-06-30 15:05:00,81.55,81.55,81.35,81.4,74639.0,77.4176,77.4176,77.2277,77.2752,74639.0
2022-06-30 15:10:00,81.4,81.46,81.36,81.45,82610.0,77.2752,77.3321,77.2372,77.3226,82610.0
2022-06-30 15:15:00,81.44,81.44,81.31,81.36,72860.0,77.3131,77.3131,77.1897,77.2372,72860.0
2022-06-30 15:20:00,81.38,81.49,81.38,81.47,66670.0,77.2562,77.3606,77.2562,77.3416,66670.0
2022-06-30 15:25:00,81.47,81.75,81.46,81.73,74365.0,77.3416,77.6074,77.3321,77.5884,74365.0
2022-06-30 15:30:00,81.73,81.9,81.71,81.87,148695.0,77.5884,77.7498,77.5694,77.7213,148695.0
2022-06-30 15:35:00,81.87,82.03,81.81,81.92,79227.0,77.7213,77.8732,77.6644,77.7688,79227.0
2022-06-30 15:40:00,81.93,81.97,81.7,81.77,94457.0,77.7783,77.8163,77.56,77.6264,94457.0
2022-06-30 15:45:00,81.76,82.06,81.7,81.84,115623.0,77.6169,77.9017,77.56,77.6929,115623.0
2022-06-30 15:50:00,81.83,81.94,81.54,81.6,166158.0,77.6834,77.7878,77.4081,77.465,166158.0
2022-06-30 15:55:00,81.58,81.85,81.45,81.82,323956.0,77.446,77.7023,77.3226,77.6739,323956.0
2022-07-01 09:30:00,79.22,79.26,77.58,77.72,1455843.0,75.2056,75.2436,73.6487,73.7816,1455843.0
2022-07-01 09:35:00,77.72,77.89,77.51,77.66,421812.0,73.7816,73.943,73.5823,73.7247,421812.0
2022-07-01 09:40:00,77.65,78.07,77.62,77.74,494525.0,73.7152,74.1139,73.6867,73.8006,494525.0
2022-07-01 09:45:00,77.73,78.14,77.69,78.0,508633.0,73.7911,74.1803,73.7532,74.0474,508633.0
2022-07-01 09:50:00,78.0,78.18,77.95,78.07,326964.0,74.0474,74.2183,74.0,74.1139,326964.0
2022-07-01 09:55:00,78.07,78.14,77.79,77.81,276262.0,74.1139,74.1803,73.8481,73.8671,276262.0
2022-07-01 10:00:00,77.81,78.08,77.59,77.63,405449.0,73.8671,74.1234,73.6582,73.6962,405449.0
2022-07-01 10:05:00,77.63,77.75,77.5,77.64,230797.0,73.6962,73.8101,73.5728,73.7057,230797.0
2022-07-01 10:10:00,77.65,77.72,77.16,77.2,394630.0,73.7152,73.7816,73.25,73.288,394630.0
2022-07-01 10:15:00,77.2,77.38,77.06,77.24,202377.0,73.288,73.4589,73.1551,73.326,202377.0
2022-07-01 10:20:00,77.25,77.26,76.93,76.95,391478.0,73.3354,73.3449,73.0317,73.0507,391478.0
2022-07-01 10:25:00,76.95,76.97,76.66,76.73,259269.0,73.0507,73.0696,72.7753,72.8418,259269.0
2022-07-01 10:30:00,76.73,76.85,76.56,76.65,357709.0,72.8418,72.9557,72.6804,72.7659,357709.0
2022-07-01 10:35:00,76.64,76.7,76.54,76.65,353079.0,72.7564,72.8133,72.6614,72.7659,353079.0
2022-07-01 10:40:00,76.65,76.67,76.5,76.59,475092.0,72.7659,72.7848,72.6235,72.7089,475092.0
2022-07-01 10:45:00,76.61,77.11,76.5,77.03,335791.0,72.7279,73.2025,72.6235,73.1266,335791.0
2022-07-01 10:50:00,77.03,77.04,76.66,76.77,180798.0,73.1266,73.1361,72.7753,72.8798,180798.0
2022-07-01 10:55:00,76.77,77.09,76.7,76.96,126877.0,72.8798,73.1836,72.8133,73.0601,126877.0
2022-07-01 11:00:00,76.95,77.04,76.86,76.95,57895.0,73.0507,73.1361,72.9652,73.0507,57895.0
2022-07-01 11:05:00,76.95,77.22,76.93,77.17,129465.0,73.0507,73.307,73.0317,73.2595,129465.0
2022-07-01 11:10:00,77.17,77.17,76.97,77.03,128448.0,73.2595,73.2595,73.0696,73.1266,128448.0
2022-07-01 11:15:00,77.04,77.22,77.02,77.05,95662.0,73.1361,73.307,73.1171,73.1456,95662.0
2022-07-01 11:20:00,77.05,77.13,76.88,76.98,105273.0,73.1456,73.2215,72.9842,73.0791,105273.0
2022-07-01 11:25:00,76.98,77.07,76.88,76.95,132497.0,73.0791,73.1646,72.9842,73.0507,132497.0
2022-07-01 11:30:00,76.95,77.02,76.91,76.98,142476.0,73.0507,73.1171,73.0127,73.0791,142476.0
2022-07-01 11:35:00,76.99,77.05,76.91,76.98,65173.0,73.0886,73.1456,73.0127,73.0791,65173.0
2022-07-01 11:40:00,76.98,77.05,76.86,76.9,111982.0,73.0791,73.1456,72.9652,73.0032,111982.0
2022-07-01 11:45:00,76.89,76.97,76.87,76.88,86960.0,72.9937,73.0696,72.9747,72.9842,86960.0
2022-07-01 11:50:00,76.88,76.88,76.51,76.53,149614.0,72.9842,72.9842,72.6329,72.6519,149614.0
2022-07-01 11:55:00,76.53,76.56,76.36,76.42,150189.0,72.6519,72.6804,72.4905,72.5475,150189.0
2022-07-01 12:00:00,76.43,76.44,76.21,76.22,95730.0,72.557,72.5665,72.3481,72.3576,95730.0
2022-07-01 12:05:00,76.23,76.36,76.2,76.23,120624.0,72.3671,72.4905,72.3387,72.3671,120624.0
2022-07-01 12:10:00,76.23,76.42,76.18,76.32,96086.0,72.3671,72.5475,72.3197,72.4526,96086.0
2022-07-01 12:15:00,76.32,76.61,76.3,76.56,102475.0,72.4526,72.7279,72.4336,72.6804,102475.0
2022-07-01 12:20:00,76.57,76.69,76.52,76.64,151827.0,72.6899,72.8038,72.6424,72.7564,151827.0
2022-07-01 12:25:00,76.64,76.75,76.56,76.65,68089.0,72.7564,72.8608,72.6804,72.7659,68089.0
2022-07-01 12:30:00,76.64,76.67,76.46,76.48,87617.0,72.7564,72.7848,72.5855,72.6045,87617.0
2022-07-01 12:35:00,76.48,76.56,76.35,76.37,70050.0,72.6045,72.6804,72.4811,72.5,70050.0
2022-07-01 12:40:00,76.36,76.44,76.33,76.4,125011.0,72.4905,72.5665,72.4621,72.5285,125011.0
2022-07-01 12:45:00,76.39,76.6,76.36,76.58,136643.0,72.519,72.7184,72.4905,72.6994,136643.0
2022-07-01 12:50:00,76.59,76.63,76.52,76.56,54564.0,72.7089,72.7469,72.6424,72.6804,54564.0
2022-07-01 12:55:00,76.56,76.57,76.42,76.44,148293.0,72.6804,72.6899,72.5475,72.5665,148293.0
2022-07-01 13:00:00,76.43,76.57,76.42,76.56,76109.0,72.557,72.6899,72.5475,72.6804,76109.0
2022-07-01 13:05:00,76.55,76.68,76.55,76.62,84436.0,72.6709,72.7943,72.6709,72.7374,84436.0
2022-07-01 13:10:00,76.63,76.7,76.55,76.61,77477.0,72.7469,72.8133,72.6709,72.7279,77477.0
2022-07-01 13:15:00,76.61,76.67,76.53,76.63,77654.0,72.7279,72.7848,72.6519,72.7469,77654.0
2022-07-01 13:20:00,76.62,76.62,76.53,76.55,28102.0,72.7374,72.7374,72.6519,72.6709,28102.0
2022-07-01 13:25:00,76.56,76.57,76.43,76.54,58947.0,72.6804,72.6899,72.557,72.6614,58947.0
2022-07-01 13:30:00,76.55,76.67,76.54,76.58,76437.0,72.6709,72.7848,72.6614,72.6994,76437.0
2022-07-01 13:35:00,76.58,76.77,76.55,76.72,150542.0,72.6994,72.8798,72.6709,72.8323,150542.0
2022-07-01 13:40:00,76.72,76.81,76.62,76.73,112736.0,72.8323,72.9177,72.7374,72.8418,112736.0
2022-07-01 13:45:00,76.73,76.8,76.67,76.77,100002.0,72.8418,72.9083,72.7848,72.8798,100002.0
2022-07-01 13:50:00,76.77,76.82,76.71,76.76,88371.0,72.8798,72.9272,72.8228,72.8703,88371.0
2022-07-01 13:55:00,76.76,76.87,76.76,76.87,78162.0,72.8703,72.9747,72.8703,72.9747,78162.0
2022-07-01 14:00:00,76.87,76.89,76.68,76.7,59838.0,72.9747,72.9937,72.7943,72.8133,59838.0
2022-07-01 14:05:00,76.7,76.72,76.56,76.59,56138.0,72.8133,72.8323,72.6804,72.7089,56138.0
2022-07-01 14:10:00,76.58,76.71,76.51,76.71,73523.0,72.6994,72.8228,72.6329,72.8228,73523.0
2022-07-01 14:15:00,76.71,76.78,76.64,76.77,60199.0,72.8228,72.8893,72.7564,72.8798,60199.0
2022-07-01 14:20:00,76.77,77.12,76.72,77.06,132979.0,72.8798,73.212,72.8323,73.1551,132979.0
2022-07-01 14:25:00,77.06,77.09,76.93,76.93,149270.0,73.1551,73.1836,73.0317,73.0317,149270.0
2022-07-01 14:30:00,76.95,77.22,76.92,77.11,171662.0,73.0507,73.307,73.0222,73.2025,171662.0
2022-07-01 14:35:00,77.13,77.15,77.02,77.11,69416.0,73.2215,73.2405,73.1171,73.2025,69416.0
2022-07-01 14:40:00,77.13,77.13,76.98,77.1,63756.0,73.2215,73.2215,73.0791,73.1931,63756.0
2022-07-01 14:45:00,77.09,77.25,77.08,77.2,62811.0,73.1836,73.3354,73.1741,73.288,62811.0
2022-07-01 14:50:00,77.2,77.21,77.0,77.02,85530.0,73.288,73.2975,73.0981,73.1171,85530.0
2022-07-01 14:55:00,77.02,77.15,77.01,77.15,55313.0,73.1171,73.2405,73.1076,73.2405,55313.0
2022-07-01 15:00:00,77.15,77.16,76.95,76.98,137923.0,73.2405,73.25,73.0507,73.0791,137923.0
2022-07-01 15:05:00,76.99,77.09,76.98,77.03,88380.0,73.0886,73.1836,73.0791,73.1266,88380.0
2022-07-01 15:10:00,77.03,77.08,76.95,76.97,198136.0,73.1266,73.1741,73.0507,73.0696,198136.0
2022-07-01 15:15:00,76.97,77.06,76.87,76.91,267825.0,73.0696,73.1551,72.9747,73.0127,267825.0
2022-07-01 15:20:00,76.91,76.91,76.8,76.9,140349.0,73.0127,73.0127,72.9083,73.0032,140349.0
2022-07-01 15:25:00,76.9,76.96,76.8,76.81,170816.0,73.0032,73.0601,72.9083,72.9177,170816.0
2022-07-01 15:30:00,76.81,77.05,76.76,76.92,238651.0,72.9177,73.1456,72.8703,73.0222,238651.0
2022-07-01 15:35:00,76.92,77.05,76.91,77.04,269446.0,73.0222,73.1456,73.0127,73.1361,269446.0
2022-07-01 15:40:00,77.03,77.09,77.0,77.02,232737.0,73.1266,73.1836,73.0981,73.1171,232737.0
2022-07-01 15:45:00,77.02,77.12,76.95,77.07,274446.0,73.1171,73.212,73.0507,73.1646,274446.0
2022-07-01 15:50:00,77.09,77.13,76.83,76.9,326643.0,73.1836,73.2215,72.9367,73.0032,326643.0
2022-07-01 15:55:00,76.89,77.01,76.85,77.0,661224.0,72.9937,73.1076,72.9557,73.0981,661224.0
2022-07-05 09:30:00,74.55,74.82,73.74,74.07,996127.0,70.7723,71.0286,70.0033,70.3166,996127.0
2022-07-05 09:35:00,74.06,74.28,73.98,74.05,586567.0,70.3071,70.516,70.2312,70.2976,586567.0
2022-07-05 09:40:00,74.06,74.27,73.91,74.02,398225.0,70.3071,70.5065,70.1647,70.2691,398225.0
2022-07-05 09:45:00,74.02,74.34,74.0,74.19,673608.0,70.2691,70.5729,70.2501,70.4305,673608.0
2022-07-05 09:50:00,74.21,74.23,74.01,74.1,286571.0,70.4495,70.4685,70.2596,70.3451,286571.0
2022-07-05 09:55:00,74.12,74.31,73.94,74.16,299277.0,70.3641,70.5444,70.1932,70.402,299277.0
2022-07-05 10:00:00,74.15,74.37,74.04,74.16,211897.0,70.3925,70.6014,70.2881,70.402,211897.0
2022-07-05 10:05:00,74.17,74.33,74.08,74.24,299831.0,70.4115,70.5634,70.3261,70.478,299831.0
2022-07-05 10:10:00,74.23,74.47,74.19,74.44,465542.0,70.4685,70.6963,70.4305,70.6678,465542.0
2022-07-05 10:15:00,74.43,74.52,74.31,74.46,242949.0,70.6583,70.7438,70.5444,70.6868,242949.0
2022-07-05 10:20:00,74.46,74.68,74.42,74.65,176084.0,70.6868,70.8957,70.6489,70.8672,176084.0
2022-07-05 10:25:00,74.66,74.81,74.61,74.67,243310.0,70.8767,71.0191,70.8292,70.8862,243310.0
2022-07-05 10:30:00,74.67,74.88,74.59,74.86,269195.0,70.8862,71.0855,70.8102,71.0666,269195.0
2022-07-05 10:35:00,74.86,75.55,74.82,75.43,401901.0,71.0666,71.7216,71.0286,71.6077,401901.0
2022-07-05 10:40:00,75.42,75.45,75.22,75.31,215537.0,71.5982,71.6267,71.4083,71.4938,215537.0
2022-07-05 10:45:00,75.31,75.33,74.96,75.06,185193.0,71.4938,71.5127,71.1615,71.2564,185193.0
2022-07-05 10:50:00,75.06,75.21,75.05,75.12,201089.0,71.2564,71.3988,71.2469,71.3134,201089.0
2022-07-05 10:55:00,75.11,75.15,74.91,74.99,162454.0,71.3039,71.3419,71.114,71.19,162454.0
2022-07-05 11:00:00,74.97,74.97,74.68,74.8,147310.0,71.171,71.171,70.8957,71.0096,147310.0
2022-07-05 11:05:00,74.81,74.82,74.53,74.59,173593.0,71.0191,71.0286,70.7533,70.8102,173593.0
2022-07-05 11:10:00,74.59,74.61,74.36,74.52,233834.0,70.8102,70.8292,70.5919,70.7438,233834.0
2022-07-05 11:15:00,74.52,74.57,74.38,74.47,218846.0,70.7438,70.7913,70.6109,70.6963,218846.0
2022-07-05 11:20:00,74.47,74.57,74.45,74.56,159945.0,70.6963,70.7913,70.6773,70.7818,159945.0
2022-07-05 11:25:00,74.55,74.64,74.46,74.61,129949.0,70.7723,70.8577,70.6868,70.8292,129949.0
2022-07-05 11:30:00,74.6,74.79,74.57,74.72,103221.0,70.8197,71.0001,70.7913,70.9337,103221.0
2022-07-05 11:35:00,74.72,74.78,74.54,74.6,99527.0,70.9337,70.9906,70.7628,70.8197,99527.0
2022-07-05 11:40:00,74.61,74.71,74.52,74.7,208502.0,70.8292,70.9242,70.7438,70.9147,208502.0
2022-07-05 11:45:00,74.7,74.9,74.68,74.77,131818.0,70.9147,71.1045,70.8957,70.9811,131818.0
2022-07-05 11:50:00,74.78,74.93,74.77,74.92,95828.0,70.9906,71.133,70.9811,71.1235,95828.0
2022-07-05 11:55:00,74.91,74.98,74.81,74.85,189165.0,71.114,71.1805,71.0191,71.0571,189165.0
2022-07-05 12:00:00,74.86,74.92,74.63,74.63,130525.0,71.0666,71.1235,70.8482,70.8482,130525.0
2022-07-05 12:05:00,74.64,74.74,74.63,74.68,78153.0,70.8577,70.9526,70.8482,70.8957,78153.0
2022-07-05 12:10:00,74.69,74.77,74.55,74.58,288322.0,70.9052,70.9811,70.7723,70.8007,288322.0
2022-07-05 12:15:00,74.58,74.75,74.52,74.74,136890.0,70.8007,70.9621,70.7438,70.9526,136890.0
2022-07-05 12:20:00,74.74,74.86,74.63,74.84,128485.0,70.9526,71.0666,70.8482,71.0476,128485.0
2022-07-05 12:25:00,74.84,74.93,74.79,74.83,148913.0,71.0476,71.133,71.0001,71.0381,148913.0
2022-07-05 12:30:00,74.84,74.9,74.71,74.77,115487.0,71.0476,71.1045,70.9242,70.9811,115487.0
2022-07-05 12:35:00,74.76,74.81,74.66,74.67,142439.0,70.9716,71.0191,70.8767,70.8862,142439.0
2022-07-05 12:40:00,74.67,74.77,74.51,74.56,139519.0,70.8862,70.9811,70.7343,70.7818,139519.0
2022-07-05 12:45:00,74.55,74.55,74.44,74.51,195210.0,70.7723,70.7723,70.6678,70.7343,195210.0
2022-07-05 12:50:00,74.51,74.6,74.46,74.59,113181.0,70.7343,70.8197,70.6868,70.8102,113181.0
2022-07-05 12:55:00,74.58,74.61,74.5,74.56,85303.0,70.8007,70.8292,70.7248,70.7818,85303.0
2022-07-05 13:00:00,74.56,74.68,74.52,74.67,151825.0,70.7818,70.8957,70.7438,70.8862,151825.0
2022-07-05 13:05:00,74.68,74.7,74.56,74.69,69990.0,70.8957,70.9147,70.7818,70.9052,69990.0
2022-07-05 13:10:00,74.69,74.86,74.68,74.86,67290.0,70.9052,71.0666,70.8957,71.0666,67290.0
2022-07-05 13:15:00,74.85,75.08,74.84,75.06,90879.0,71.0571,71.2754,71.0476,71.2564,90879.0
2022-07-05 13:20:00,75.06,75.13,74.94,74.97,131370.0,71.2564,71.3229,71.1425,71.171,131370.0
2022-07-05 13:25:00,74.97,74.99,74.83,74.86,122991.0,71.171,71.19,71.0381,71.0666,122991.0
2022-07-05 13:30:00,74.85,74.96,74.79,74.96,106104.0,71.0571,71.1615,71.0001,71.1615,106104.0
2022-07-05 13:35:00,74.96,75.08,74.93,74.98,99327.0,71.1615,71.2754,71.133,71.1805,99327.0
2022-07-05 13:40:00,74.99,75.04,74.91,74.96,102291.0,71.19,71.2374,71.114,71.1615,102291.0
2022-07-05 13:45:00,74.96,74.97,74.76,74.84,76751.0,71.1615,71.171,70.9716,71.0476,76751.0
2022-07-05 13:50:00,74.84,74.9,74.8,74.86,94076.0,71.0476,71.1045,71.0096,71.0666,94076.0
2022-07-05 13:55:00,74.85,75.0,74.82,75.0,98729.0,71.0571,71.1995,71.0286,71.1995,98729.0
2022-07-05 14:00:00,75.0,75.12,74.95,75.11,97618.0,71.1995,71.3134,71.152,71.3039,97618.0
2022-07-05 14:05:00,75.11,75.11,74.88,74.94,56123.0,71.3039,71.3039,71.0855,71.1425,56123.0
2022-07-05 14:10:00,74.94,74.98,74.88,74.97,55353.0,71.1425,71.1805,71.0855,71.171,55353.0
2022-07-05 14:15:00,74.97,75.01,74.89,75.01,69677.0,71.171,71.209,71.095,71.209,69677.0
2022-07-05 14:20:00,75.01,75.13,74.96,75.13,68477.0,71.209,71.3229,71.1615,71.3229,68477.0
2022-07-05 14:25:00,75.13,75.25,75.11,75.24,108956.0,71.3229,71.4368,71.3039,71.4273,108956.0
2022-07-05 14:30:00,75.23,75.35,75.23,75.33,122822.0,71.4178,71.5317,71.4178,71.5127,122822.0
2022-07-05 14:35:00,75.33,75.63,75.32,75.62,101425.0,71.5127,71.7975,71.5032,71.788,101425.0
2022-07-05 14:40:00,75.63,75.63,75.39,75.42,104164.0,71.7975,71.7975,71.5697,71.5982,104164.0
2022-07-05 14:45:00,75.42,75.48,75.38,75.42,73464.0,71.5982,71.6551,71.5602,71.5982,73464.0
2022-07-05 14:50:00,75.43,75.46,75.33,75.37,108323.0,71.6077,71.6362,71.5127,71.5507,108323.0
2022-07-05 14:55:00,75.36,75.53,75.35,75.41,108864.0,71.5412,71.7026,71.5317,71.5887,108864.0
2022-07-05 15:00:00,75.42,75.44,75.29,75.37,85923.0,71.5982,71.6172,71.4748,71.5507,85923.0
2022-07-05 15:05:00,75.37,75.54,75.37,75.5,161298.0,71.5507,71.7121,71.5507,71.6741,161298.0
2022-07-05 15:10:00,75.49,75.51,75.41,75.42,140736.0,71.6646,71.6836,71.5887,71.5982,140736.0
2022-07-05 15:15:00,75.42,75.47,75.3,75.32,168182.0,71.5982,71.6456,71.4843,71.5032,168182.0
2022-07-05 15:20:00,75.33,75.67,75.32,75.64,128479.0,71.5127,71.8355,71.5032,71.807,128479.0
2022-07-05 15:25:00,75.64,75.73,75.6,75.68,152875.0,71.807,71.8925,71.7691,71.845,152875.0
2022-07-05 15:30:00,75.68,75.8,75.63,75.8,190678.0,71.845,71.9589,71.7975,71.9589,190678.0
2022-07-05 15:35:00,75.8,75.81,75.63,75.76,214829.0,71.9589,71.9684,71.7975,71.921,214829.0
2022-07-05 15:40:00,75.77,75.85,75.75,75.83,253075.0,71.9304,72.0064,71.9115,71.9874,253075.0
2022-07-05 15:45:00,75.83,75.96,75.81,75.96,314517.0,71.9874,72.1108,71.9684,72.1108,314517.0
2022-07-05 15:50:00,75.96,76.03,75.83,76.03,456315.0,72.1108,72.1773,71.9874,72.1773,456315.0
2022-07-05 15:55:00,76.02,76.15,75.97,76.13,781302.0,72.1678,72.2912,72.1203,72.2722,781302.0
2022-07-06 09:30:00,74.29,74.87,73.78,74.55,797990.0,70.5254,71.0761,70.0413,70.7723,797990.0
2022-07-06 09:35:00,74.57,74.65,74.12,74.16,240073.0,70.7913,70.8672,70.3641,70.402,240073.0
2022-07-06 09:40:00,74.17,74.85,74.15,74.77,334292.0,70.4115,71.0571,70.3925,70.9811,334292.0
2022-07-06 09:45:00,74.78,74.9,74.6,74.75,260213.0,70.9906,71.1045,70.8197,70.9621,260213.0
2022-07-06 09:50:00,74.76,74.88,74.55,74.75,165420.0,70.9716,71.0855,70.7723,70.9621,165420.0
2022-07-06 09:55:00,74.75,74.92,74.7,74.88,129049.0,70.9621,71.1235,70.9147,71.0855,129049.0
2022-07-06 10:00:00,74.89,74.89,74.6,74.6,114552.0,71.095,71.095,70.8197,70.8197,114552.0
2022-07-06 10:05:00,74.61,75.04,74.6,75.02,190956.0,70.8292,71.2374,70.8197,71.2185,190956.0
2022-07-06 10:10:00,75.04,75.06,74.55,74.66,110328.0,71.2374,71.2564,70.7723,70.8767,110328.0
2022-07-06 10:15:00,74.67,74.7,74.51,74.58,71363.0,70.8862,70.9147,70.7343,70.8007,71363.0
2022-07-06 10:20:00,74.58,74.72,74.52,74.69,58038.0,70.8007,70.9337,70.7438,70.9052,58038.0
2022-07-06 10:25:00,74.69,74.84,74.61,74.81,64272.0,70.9052,71.0476,70.8292,71.0191,64272.0
2022-07-06 10:30:00,74.82,74.96,74.76,74.82,79933.0,71.0286,71.1615,70.9716,71.0286,79933.0
2022-07-06 10:35:00,74.83,74.91,74.73,74.83,80837.0,71.0381,71.114,70.9431,71.0381,80837.0
2022-07-06 10:40:00,74.84,75.09,74.75,75.06,150844.0,71.0476,71.2849,70.9621,71.2564,150844.0
2022-07-06 10:45:00,75.06,75.16,75.04,75.15,115065.0,71.2564,71.3514,71.2374,71.3419,115065.0
2022-07-06 10:50:00,75.15,75.34,75.14,75.28,165278.0,71.3419,71.5222,71.3324,71.4653,165278.0
2022-07-06 10:55:00,75.28,75.49,75.18,75.43,121154.0,71.4653,71.6646,71.3703,71.6077,121154.0
2022-07-06 11:00:00,75.45,75.48,75.21,75.28,103978.0,71.6267,71.6551,71.3988,71.4653,103978.0
2022-07-06 11:05:00,75.26,75.35,75.13,75.13,72142.0,71.4463,71.5317,71.3229,71.3229,72142.0
2022-07-06 11:10:00,75.14,75.2,75.05,75.18,71622.0,71.3324,71.3893,71.2469,71.3703,71622.0
2022-07-06 11:15:00,75.17,75.4,75.16,75.4,83441.0,71.3609,71.5792,71.3514,71.5792,83441.0
2022-07-06 11:20:00,75.39,75.4,75.21,75.31,63709.0,71.5697,71.5792,71.3988,71.4938,63709.0
2022-07-06 11:25:00,75.31,75.37,75.17,75.21,75636.0,71.4938,71.5507,71.3609,71.3988,75636.0
2022-07-06 11:30:00,75.2,75.25,75.04,75.14,70931.0,71.3893,71.4368,71.2374,71.3324,70931.0
2022-07-06 11:35:00,75.15,75.3,75.1,75.23,90649.0,71.3419,71.4843,71.2944,71.4178,90649.0
2022-07-06 11:40:00,75.25,75.33,75.21,75.3,79393.0,71.4368,71.5127,71.3988,71.4843,79393.0
2022-07-06 11:45:00,75.29,75.47,75.26,75.4,48552.0,71.4748,71.6456,71.4463,71.5792,48552.0
2022-07-06 11:50:00,75.4,75.47,75.34,75.41,39657.0,71.5792,71.6456,71.5222,71.5887,39657.0
2022-07-06 11:55:00,75.42,75.49,75.39,75.48,91749.0,71.5982,71.6646,71.5697,71.6551,91749.0
2022-07-06 12:00:00,75.48,75.5,75.24,75.25,38469.0,71.6551,71.6741,71.4273,71.4368,38469.0
2022-07-06 12:05:00,75.26,75.42,75.26,75.31,44935.0,71.4463,71.5982,71.4463,71.4938,44935.0
2022-07-06 12:10:00,75.32,75.45,75.26,75.42,29591.0,71.5032,71.6267,71.4463,71.5982,29591.0
2022-07-06 12:15:00,75.42,75.47,75.39,75.4,31874.0,71.5982,71.6456,71.5697,71.5792,31874.0
2022-07-06 12:20:00,75.4,75.45,75.29,75.29,50746.0,71.5792,71.6267,71.4748,71.4748,50746.0
2022-07-06 12:25:00,75.3,75.45,75.29,75.45,82539.0,71.4843,71.6267,71.4748,71.6267,82539.0
2022-07-06 12:30:00,75.44,75.49,75.38,75.43,95309.0,71.6172,71.6646,71.5602,71.6077,95309.0
2022-07-06 12:35:00,75.44,75.62,75.43,75.54,67268.0,71.6172,71.788,71.6077,71.7121,67268.0
2022-07-06 12:40:00,75.54,75.61,75.45,75.61,59036.0,71.7121,71.7786,71.6267,71.7786,59036.0
2022-07-06 12:45:00,75.59,75.65,75.56,75.56,33275.0,71.7596,71.8165,71.7311,71.7311,33275.0
2022-07-06 12:50:00,75.54,75.55,75.45,75.53,28391.0,71.7121,71.7216,71.6267,71.7026,28391.0
2022-07-06 12:55:00,75.53,75.56,75.49,75.56,26437.0,71.7026,71.7311,71.6646,71.7311,26437.0
2022-07-06 13:00:00,75.56,75.6,75.54,75.56,63472.0,71.7311,71.7691,71.7121,71.7311,63472.0
2022-07-06 13:05:00,75.57,75.63,75.54,75.6,39743.0,71.7406,71.7975,71.7121,71.7691,39743.0
2022-07-06 13:10:00,75.61,75.61,75.51,75.58,37308.0,71.7786,71.7786,71.6836,71.7501,37308.0
2022-07-06 13:15:00,75.59,75.64,75.52,75.63,39127.0,71.7596,71.807,71.6931,71.7975,39127.0
2022-07-06 13:20:00,75.63,75.7,75.6,75.63,43481.0,71.7975,71.864,71.7691,71.7975,43481.0
2022-07-06 13:25:00,75.63,75.64,75.55,75.6,48352.0,71.7975,71.807,71.7216,71.7691,48352.0
2022-07-06 13:30:00,75.59,75.62,75.55,75.58,28325.0,71.7596,71.788,71.7216,71.7501,28325.0
2022-07-06 13:35:00,75.58,75.62,75.56,75.62,20656.0,71.7501,71.788,71.7311,71.788,20656.0
2022-07-06 13:40:00,75.62,75.66,75.58,75.64,27979.0,71.788,71.826,71.7501,71.807,27979.0
2022-07-06 13:45:00,75.64,75.75,75.63,75.75,46206.0,71.807,71.9115,71.7975,71.9115,46206.0
2022-07-06 13:50:00,75.74,75.79,75.7,75.72,36673.0,71.902,71.9494,71.864,71.883,36673.0
2022-07-06 13:55:00,75.72,75.78,75.69,75.74,43637.0,71.883,71.9399,71.8545,71.902,43637.0
2022-07-06 14:00:00,75.72,75.86,75.56,75.69,58970.0,71.883,72.0159,71.7311,71.8545,58970.0
2022-07-06 14:05:00,75.69,75.97,75.69,75.8,51651.0,71.8545,72.1203,71.8545,71.9589,51651.0
2022-07-06 14:10:00,75.79,75.79,75.48,75.73,70294.0,71.9494,71.9494,71.6551,71.8925,70294.0
2022-07-06 14:15:00,75.71,75.71,75.53,75.57,37717.0,71.8735,71.8735,71.7026,71.7406,37717.0
2022-07-06 14:20:00,75.57,75.64,75.51,75.59,57028.0,71.7406,71.807,71.6836,71.7596,57028.0
2022-07-06 14:25:00,75.58,75.78,75.42,75.76,72459.0,71.7501,71.9399,71.5982,71.921,72459.0
2022-07-06 14:30:00,75.76,75.91,75.65,75.85,56436.0,71.921,72.0634,71.8165,72.0064,56436.0
2022-07-06 14:35:00,75.85,75.91,75.67,75.88,56387.0,72.0064,72.0634,71.8355,72.0349,56387.0
2022-07-06 14:40:00,75.88,76.08,75.88,76.03,108159.0,72.0349,72.2247,72.0349,72.1773,108159.0
2022-07-06 14:45:00,76.05,76.18,75.98,76.02,89696.0,72.1963,72.3197,72.1298,72.1678,89696.0
2022-07-06 14:50:00,76.02,76.09,75.96,76.02,70180.0,72.1678,72.2342,72.1108,72.1678,70180.0
2022-07-06 14:55:00,76.03,76.04,75.91,76.03,76341.0,72.1773,72.1868,72.0634,72.1773,76341.0
2022-07-06 15:00:00,76.04,76.05,75.77,75.84,46480.0,72.1868,72.1963,71.9304,71.9969,46480.0
2022-07-06 15:05:00,75.84,76.02,75.81,76.02,49831.0,71.9969,72.1678,71.9684,72.1678,49831.0
2022-07-06 15:10:00,76.03,76.12,76.01,76.11,54873.0,72.1773,72.2627,72.1583,72.2532,54873.0
2022-07-06 15:15:00,76.1,76.19,76.02,76.12,54068.0,72.2437,72.3292,72.1678,72.2627,54068.0
2022-07-06 15:20:00,76.12,76.3,76.11,76.3,180405.0,72.2627,72.4336,72.2532,72.4336,180405.0
2022-07-06 15:25:00,76.29,76.3,76.18,76.2,89962.0,72.4241,72.4336,72.3197,72.3387,89962.0
2022-07-06 15:30:00,76.19,76.25,76.14,76.24,124423.0,72.3292,72.3861,72.2817,72.3766,124423.0
2022-07-06 15:35:00,76.24,76.25,76.09,76.1,116899.0,72.3766,72.3861,72.2342,72.2437,116899.0
2022-07-06 15:40:00,76.09,76.15,75.92,75.95,127563.0,72.2342,72.2912,72.0728,72.1013,127563.0
2022-07-06 15:45:00,75.94,75.95,75.67,75.76,196685.0,72.0918,72.1013,71.8355,71.921,196685.0
2022-07-06 15:50:00,75.76,75.8,75.46,75.5,358595.0,71.921,71.9589,71.6362,71.6741,358595.0
2022-07-06 15:55:00,75.5,75.71,75.34,75.56,512362.0,71.6741,71.8735,71.5222,71.7311,512362.0
2022-07-07 09:30:00,78.6,79.45,78.34,79.44,872400.0,74.617,75.424,74.3702,75.4145,872400.0
2022-07-07 09:35:00,79.45,79.65,79.31,79.55,409310.0,75.424,75.6138,75.2911,75.5189,409310.0
2022-07-07 09:40:00,79.56,80.1,79.55,80.05,518473.0,75.5284,76.041,75.5189,75.9936,518473.0
2022-07-07 09:45:00,80.06,80.22,79.92,80.22,387615.0,76.0031,76.1549,75.8702,76.1549,387615.0
2022-07-07 09:50:00,80.21,80.28,79.9,80.28,352165.0,76.1455,76.2119,75.8512,76.2119,352165.0
2022-07-07 09:55:00,80.28,80.36,80.02,80.11,216342.0,76.2119,76.2879,75.9651,76.0505,216342.0
2022-07-07 10:00:00,80.1,80.1,79.77,79.94,309944.0,76.041,76.041,75.7278,75.8891,309944.0
2022-07-07 10:05:00,79.95,80.2,79.89,80.15,251573.0,75.8986,76.136,75.8417,76.0885,251573.0
2022-07-07 10:10:00,80.16,80.34,80.0,80.02,235084.0,76.098,76.2689,75.9461,75.9651,235084.0
2022-07-07 10:15:00,80.03,80.25,80.0,80.13,181768.0,75.9746,76.1834,75.9461,76.0695,181768.0
2022-07-07 10:20:00,80.12,80.23,80.07,80.17,134477.0,76.06,76.1644,76.0125,76.1075,134477.0
2022-07-07 10:25:00,80.18,80.31,80.16,80.29,140323.0,76.117,76.2404,76.098,76.2214,140323.0
2022-07-07 10:30:00,80.29,80.49,80.18,80.34,177323.0,76.2214,76.4113,76.117,76.2689,177323.0
2022-07-07 10:35:00,80.34,80.35,80.16,80.24,164479.0,76.2689,76.2784,76.098,76.1739,164479.0
2022-07-07 10:40:00,80.24,80.34,80.21,80.3,86441.0,76.1739,76.2689,76.1455,76.2309,86441.0
2022-07-07 10:45:00,80.3,80.58,80.27,80.56,274429.0,76.2309,76.4967,76.2024,76.4777,274429.0
2022-07-07 10:50:00,80.56,80.63,80.37,80.51,232361.0,76.4777,76.5442,76.2973,76.4303,232361.0
2022-07-07 10:55:00,80.51,80.58,80.39,80.43,93300.0,76.4303,76.4967,76.3163,76.3543,93300.0
2022-07-07 11:00:00,80.43,80.6,80.36,80.59,104359.0,76.3543,76.5157,76.2879,76.5062,104359.0
2022-07-07 11:05:00,80.59,80.63,80.5,80.56,105961.0,76.5062,76.5442,76.4208,76.4777,105961.0
2022-07-07 11:10:00,80.55,80.63,80.52,80.59,96647.0,76.4682,76.5442,76.4397,76.5062,96647.0
2022-07-07 11:15:00,80.58,80.62,80.39,80.39,110224.0,76.4967,76.5347,76.3163,76.3163,110224.0
2022-07-07 11:20:00,80.4,80.59,80.39,80.59,163538.0,76.3258,76.5062,76.3163,76.5062,163538.0
2022-07-07 11:25:00,80.6,80.61,80.47,80.53,109713.0,76.5157,76.5252,76.3923,76.4492,109713.0
2022-07-07 11:30:00,80.54,80.57,80.32,80.5,132781.0,76.4587,76.4872,76.2499,76.4208,132781.0
2022-07-07 11:35:00,80.49,80.61,80.48,80.52,114664.0,76.4113,76.5252,76.4018,76.4397,114664.0
2022-07-07 11:40:00,80.52,80.55,80.35,80.52,167067.0,76.4397,76.4682,76.2784,76.4397,167067.0
2022-07-07 11:45:00,80.52,80.61,80.52,80.59,75239.0,76.4397,76.5252,76.4397,76.5062,75239.0
2022-07-07 11:50:00,80.6,80.67,80.56,80.64,94200.0,76.5157,76.5821,76.4777,76.5537,94200.0
2022-07-07 11:55:00,80.64,80.68,80.59,80.66,81791.0,76.5537,76.5916,76.5062,76.5727,81791.0
2022-07-07 12:00:00,80.66,80.76,80.65,80.75,91853.0,76.5727,76.6676,76.5632,76.6581,91853.0
2022-07-07 12:05:00,80.76,80.77,80.7,80.75,90965.0,76.6676,76.6771,76.6106,76.6581,90965.0
2022-07-07 12:10:00,80.75,80.79,80.66,80.72,93101.0,76.6581,76.6961,76.5727,76.6296,93101.0
2022-07-07 12:15:00,80.72,80.78,80.68,80.77,88924.0,76.6296,76.6866,76.5916,76.6771,88924.0
2022-07-07 12:20:00,80.77,80.79,80.66,80.7,69249.0,76.6771,76.6961,76.5727,76.6106,69249.0
2022-07-07 12:25:00,80.71,80.8,80.69,80.7,89902.0,76.6201,76.7056,76.6011,76.6106,89902.0
2022-07-07 12:30:00,80.7,80.79,80.68,80.7,72693.0,76.6106,76.6961,76.5916,76.6106,72693.0
2022-07-07 12:35:00,80.7,80.76,80.67,80.72,79114.0,76.6106,76.6676,76.5821,76.6296,79114.0
2022-07-07 12:40:00,80.72,80.79,80.64,80.66,107804.0,76.6296,76.6961,76.5537,76.5727,107804.0
2022-07-07 12:45:00,80.65,80.78,80.63,80.65,60298.0,76.5632,76.6866,76.5442,76.5632,60298.0
2022-07-07 12:50:00,80.63,80.73,80.58,80.7,95329.0,76.5442,76.6391,76.4967,76.6106,95329.0
2022-07-07 12:55:00,80.7,80.77,80.66,80.71,59546.0,76.6106,76.6771,76.5727,76.6201,59546.0
2022-07-07 13:00:00,80.7,80.74,80.63,80.66,70724.0,76.6106,76.6486,76.5442,76.5727,70724.0
2022-07-07 13:05:00,80.66,80.81,80.63,80.81,119793.0,76.5727,76.7151,76.5442,76.7151,119793.0
2022-07-07 13:10:00,80.81,80.85,80.75,80.78,75571.0,76.7151,76.753,76.6581,76.6866,75571.0
2022-07-07 13:15:00,80.78,80.79,80.72,80.79,46792.0,76.6866,76.6961,76.6296,76.6961,46792.0
2022-07-07 13:20:00,80.79,80.81,80.75,80.78,73460.0,76.6961,76.7151,76.6581,76.6866,73460.0
2022-07-07 13:25:00,80.79,80.82,80.76,80.77,32001.0,76.6961,76.7245,76.6676,76.6771,32001.0
2022-07-07 13:30:00,80.78,80.81,80.67,80.81,57916.0,76.6866,76.7151,76.5821,76.7151,57916.0
2022-07-07 13:35:00,80.81,80.81,80.67,80.67,46318.0,76.7151,76.7151,76.5821,76.5821,46318.0
2022-07-07 13:40:00,80.67,80.73,80.67,80.72,46191.0,76.5821,76.6391,76.5821,76.6296,46191.0
2022-07-07 13:45:00,80.72,80.82,80.71,80.77,43304.0,76.6296,76.7245,76.6201,76.6771,43304.0
2022-07-07 13:50:00,80.77,80.83,80.73,80.83,33656.0,76.6771,76.734,76.6391,76.734,33656.0
2022-07-07 13:55:00,80.82,80.85,80.79,80.83,42483.0,76.7245,76.753,76.6961,76.734,42483.0
2022-07-07 14:00:00,80.84,80.86,80.78,80.8,47677.0,76.7435,76.7625,76.6866,76.7056,47677.0
2022-07-07 14:05:00,80.79,80.94,80.79,80.92,69883.0,76.6961,76.8385,76.6961,76.8195,69883.0
2022-07-07 14:10:00,80.92,80.94,80.87,80.88,44619.0,76.8195,76.8385,76.772,76.7815,44619.0
2022-07-07 14:15:00,80.88,80.95,80.88,80.93,65253.0,76.7815,76.848,76.7815,76.829,65253.0
2022-07-07 14:20:00,80.94,80.96,80.89,80.9,63466.0,76.8385,76.8574,76.791,76.8005,63466.0
2022-07-07 14:25:00,80.9,80.93,80.87,80.9,58558.0,76.8005,76.829,76.772,76.8005,58558.0
2022-07-07 14:30:00,80.89,80.9,80.77,80.79,62391.0,76.791,76.8005,76.6771,76.6961,62391.0
2022-07-07 14:35:00,80.8,80.8,80.68,80.76,57488.0,76.7056,76.7056,76.5916,76.6676,57488.0
2022-07-07 14:40:00,80.76,80.76,80.64,80.66,96875.0,76.6676,76.6676,76.5537,76.5727,96875.0
2022-07-07 14:45:00,80.66,80.71,80.61,80.69,54528.0,76.5727,76.6201,76.5252,76.6011,54528.0
2022-07-07 14:50:00,80.69,80.7,80.55,80.56,73314.0,76.6011,76.6106,76.4682,76.4777,73314.0
2022-07-07 14:55:00,80.56,80.61,80.53,80.58,83036.0,76.4777,76.5252,76.4492,76.4967,83036.0
2022-07-07 15:00:00,80.59,80.62,80.53,80.62,56234.0,76.5062,76.5347,76.4492,76.5347,56234.0
2022-07-07 15:05:00,80.62,80.76,80.61,80.76,84512.0,76.5347,76.6676,76.5252,76.6676,84512.0
2022-07-07 15:10:00,80.76,80.84,80.75,80.81,79161.0,76.6676,76.7435,76.6581,76.7151,79161.0
2022-07-07 15:15:00,80.81,80.91,80.8,80.91,109205.0,76.7151,76.81,76.7056,76.81,109205.0
2022-07-07 15:20:00,80.9,80.96,80.85,80.88,114663.0,76.8005,76.8574,76.753,76.7815,114663.0
2022-07-07 15:25:00,80.87,80.89,80.81,80.84,135829.0,76.772,76.791,76.7151,76.7435,135829.0
2022-07-07 15:30:00,80.85,80.9,80.76,80.79,169810.0,76.753,76.8005,76.6676,76.6961,169810.0
2022-07-07 15:35:00,80.79,80.85,80.69,80.69,219119.0,76.6961,76.753,76.6011,76.6011,219119.0
2022-07-07 15:40:00,80.69,80.69,80.57,80.63,220791.0,76.6011,76.6011,76.4872,76.5442,220791.0
2022-07-07 15:45:00,80.63,80.75,80.6,80.7,225603.0,76.5442,76.6581,76.5157,76.6106,225603.0
2022-07-07 15:50:00,80.69,80.78,80.65,80.71,402168.0,76.6011,76.6866,76.5632,76.6201,402168.0
2022-07-07 15:55:00,80.71,80.8,80.64,80.66,552927.0,76.6201,76.7056,76.5537,76.5727,552927.0
2022-07-08 09:30:00,79.92,80.7,79.76,80.69,657628.0,75.8702,76.6106,75.7183,76.6011,657628.0
2022-07-08 09:35:00,80.69,81.03,80.48,80.93,322464.0,76.6011,76.9239,76.4018,76.829,322464.0
2022-07-08 09:40:00,80.9,81.33,80.88,81.05,174596.0,76.8005,77.2087,76.7815,76.9429,174596.0
2022-07-08 09:45:00,81.04,81.18,80.67,80.72,181482.0,76.9334,77.0663,76.5821,76.6296,181482.0
2022-07-08 09:50:00,80.73,80.73,80.5,80.6,118806.0,76.6391,76.6391,76.4208,76.5157,118806.0
2022-07-08 09:55:00,80.59,80.74,80.37,80.37,151721.0,76.5062,76.6486,76.2973,76.2973,151721.0
2022-07-08 10:00:00,80.39,80.8,80.36,80.77,209015.0,76.3163,76.7056,76.2879,76.6771,209015.0
2022-07-08 10:05:00,80.78,80.9,80.63,80.9,82155.0,76.6866,76.8005,76.5442,76.8005,82155.0
2022-07-08 10:10:00,80.89,81.08,80.83,81.07,110807.0,76.791,76.9714,76.734,76.9619,110807.0
2022-07-08 10:15:00,81.09,81.23,81.01,81.18,88732.0,76.9809,77.1138,76.9049,77.0663,88732.0
2022-07-08 10:20:00,81.19,81.29,81.12,81.27,114863.0,77.0758,77.1707,77.0093,77.1517,114863.0
2022-07-08 10:25:00,81.28,81.49,81.27,81.43,260599.0,77.1612,77.3606,77.1517,77.3036,260599.0
2022-07-08 10:30:00,81.44,81.53,81.4,81.41,129889.0,77.3131,77.3986,77.2752,77.2846,129889.0
2022-07-08 10:35:00,81.41,81.53,81.36,81.49,129196.0,77.2846,77.3986,77.2372,77.3606,129196.0
2022-07-08 10:40:00,81.49,81.61,81.46,81.58,104130.0,77.3606,77.4745,77.3321,77.446,104130.0
2022-07-08 10:45:00,81.58,81.59,81.46,81.46,60009.0,77.446,77.4555,77.3321,77.3321,60009.0
2022-07-08 10:50:00,81.47,81.51,81.33,81.33,69458.0,77.3416,77.3796,77.2087,77.2087,69458.0
2022-07-08 10:55:00,81.33,81.56,81.33,81.56,51573.0,77.2087,77.427,77.2087,77.427,51573.0
2022-07-08 11:00:00,81.58,81.64,81.53,81.6,95719.0,77.446,77.503,77.3986,77.465,95719.0
2022-07-08 11:05:00,81.62,81.74,81.55,81.73,44872.0,77.484,77.5979,77.4176,77.5884,44872.0
2022-07-08 11:10:00,81.73,81.82,81.71,81.72,88769.0,77.5884,77.6739,77.5694,77.5789,88769.0
2022-07-08 11:15:00,81.74,81.85,81.69,81.84,78673.0,77.5979,77.7023,77.5505,77.6929,78673.0
2022-07-08 11:20:00,81.85,81.99,81.85,81.98,78818.0,77.7023,77.8353,77.7023,77.8258,78818.0
2022-07-08 11:25:00,81.98,82.15,81.97,82.15,136884.0,77.8258,77.9871,77.8163,77.9871,136884.0
2022-07-08 11:30:00,82.16,82.16,82.07,82.09,94256.0,77.9966,77.9966,77.9112,77.9302,94256.0
2022-07-08 11:35:00,82.09,82.1,81.93,81.95,54269.0,77.9302,77.9397,77.7783,77.7973,54269.0
2022-07-08 11:40:00,81.95,81.98,81.81,81.83,67076.0,77.7973,77.8258,77.6644,77.6834,67076.0
2022-07-08 11:45:00,81.84,81.84,81.59,81.62,162260.0,77.6929,77.6929,77.4555,77.484,162260.0
2022-07-08 11:50:00,81.62,81.65,81.53,81.58,75375.0,77.484,77.5125,77.3986,77.446,75375.0
2022-07-08 11:55:00,81.59,81.77,81.57,81.76,44948.0,77.4555,77.6264,77.4365,77.6169,44948.0
2022-07-08 12:00:00,81.77,81.85,81.75,81.81,53721.0,77.6264,77.7023,77.6074,77.6644,53721.0
2022-07-08 12:05:00,81.81,81.81,81.58,81.59,64423.0,77.6644,77.6644,77.446,77.4555,64423.0
2022-07-08 12:10:00,81.58,81.64,81.57,81.61,33946.0,77.446,77.503,77.4365,77.4745,33946.0
2022-07-08 12:15:00,81.61,81.68,81.6,81.64,45070.0,77.4745,77.541,77.465,77.503,45070.0
2022-07-08 12:20:00,81.64,81.67,81.48,81.49,62387.0,77.503,77.5315,77.3511,77.3606,62387.0
2022-07-08 12:25:00,81.5,81.5,81.24,81.25,80678.0,77.3701,77.3701,77.1233,77.1328,80678.0
2022-07-08 12:30:00,81.24,81.28,81.11,81.23,59224.0,77.1233,77.1612,76.9998,77.1138,59224.0
2022-07-08 12:35:00,81.24,81.29,81.11,81.11,63256.0,77.1233,77.1707,76.9998,76.9998,63256.0
2022-07-08 12:40:00,81.1,81.14,80.98,81.12,86744.0,76.9904,77.0283,76.8764,77.0093,86744.0
2022-07-08 12:45:00,81.08,81.17,81.0,81.15,40710.0,76.9714,77.0568,76.8954,77.0378,40710.0
2022-07-08 12:50:00,81.15,81.24,81.14,81.21,55377.0,77.0378,77.1233,77.0283,77.0948,55377.0
2022-07-08 12:55:00,81.21,81.32,81.15,81.17,37965.0,77.0948,77.1992,77.0378,77.0568,37965.0
2022-07-08 13:00:00,81.15,81.2,81.09,81.1,73961.0,77.0378,77.0853,76.9809,76.9904,73961.0
2022-07-08 13:05:00,81.1,81.28,81.1,81.28,49054.0,76.9904,77.1612,76.9904,77.1612,49054.0
2022-07-08 13:10:00,81.26,81.3,81.25,81.29,28782.0,77.1422,77.1802,77.1328,77.1707,28782.0
2022-07-08 13:15:00,81.29,81.29,81.15,81.17,36333.0,77.1707,77.1707,77.0378,77.0568,36333.0
2022-07-08 13:20:00,81.17,81.2,81.11,81.17,30594.0,77.0568,77.0853,76.9998,77.0568,30594.0
2022-07-08 13:25:00,81.17,81.52,81.17,81.51,51668.0,77.0568,77.3891,77.0568,77.3796,51668.0
2022-07-08 13:30:00,81.51,81.59,81.46,81.58,33372.0,77.3796,77.4555,77.3321,77.446,33372.0
2022-07-08 13:35:00,81.59,81.63,81.52,81.61,54497.0,77.4555,77.4935,77.3891,77.4745,54497.0
2022-07-08 13:40:00,81.61,81.66,81.6,81.6,26456.0,77.4745,77.522,77.465,77.465,26456.0
2022-07-08 13:45:00,81.61,81.73,81.58,81.73,26489.0,77.4745,77.5884,77.446,77.5884,26489.0
2022-07-08 13:50:00,81.73,81.77,81.68,81.74,31623.0,77.5884,77.6264,77.541,77.5979,31623.0
2022-07-08 13:55:00,81.74,81.75,81.58,81.62,30746.0,77.5979,77.6074,77.446,77.484,30746.0
2022-07-08 14:00:00,81.61,81.64,81.49,81.57,24746.0,77.4745,77.503,77.3606,77.4365,24746.0
2022-07-08 14:05:00,81.57,81.73,81.56,81.71,33132.0,77.4365,77.5884,77.427,77.5694,33132.0
2022-07-08 14:10:00,81.7,81.71,81.66,81.71,27584.0,77.56,77.5694,77.522,77.5694,27584.0
2022-07-08 14:15:00,81.71,81.78,81.66,81.78,23112.0,77.5694,77.6359,77.522,77.6359,23112.0
2022-07-08 14:20:00,81.77,81.85,81.75,81.8,38930.0,77.6264,77.7023,77.6074,77.6549,38930.0
2022-07-08 14:25:00,81.8,81.91,81.75,81.9,44439.0,77.6549,77.7593,77.6074,77.7498,44439.0
2022-07-08 14:30:00,81.9,81.97,81.88,81.95,54082.0,77.7498,77.8163,77.7308,77.7973,54082.0
2022-07-08 14:35:00,81.96,81.99,81.92,81.96,28252.0,77.8068,77.8353,77.7688,77.8068,28252.0
2022-07-08 14:40:00,81.96,82.03,81.92,82.03,35702.0,77.8068,77.8732,77.7688,77.8732,35702.0
2022-07-08 14:45:00,82.02,82.02,81.91,81.91,15106.0,77.8637,77.8637,77.7593,77.7593,15106.0
2022-07-08 14:50:00,81.95,81.96,81.79,81.8,24951.0,77.7973,77.8068,77.6454,77.6549,24951.0
2022-07-08 14:55:00,81.79,81.91,81.78,81.86,26436.0,77.6454,77.7593,77.6359,77.7118,26436.0
2022-07-08 15:00:00,81.88,81.89,81.77,81.87,21430.0,77.7308,77.7403,77.6264,77.7213,21430.0
2022-07-08 15:05:00,81.86,81.88,81.75,81.77,28634.0,77.7118,77.7308,77.6074,77.6264,28634.0
2022-07-08 15:10:00,81.77,81.85,81.75,81.84,45818.0,77.6264,77.7023,77.6074,77.6929,45818.0
2022-07-08 15:15:00,81.85,81.86,81.76,81.8,27078.0,77.7023,77.7118,77.6169,77.6549,27078.0
2022-07-08 15:20:00,81.8,81.89,81.78,81.81,32669.0,77.6549,77.7403,77.6359,77.6644,32669.0
2022-07-08 15:25:00,81.81,81.85,81.78,81.83,52291.0,77.6644,77.7023,77.6359,77.6834,52291.0
2022-07-08 15:30:00,81.83,81.87,81.62,81.7,105692.0,77.6834,77.7213,77.484,77.56,105692.0
2022-07-08 15:35:00,81.7,81.74,81.61,81.64,99965.0,77.56,77.5979,77.4745,77.503,99965.0
2022-07-08 15:40:00,81.64,81.73,81.6,81.72,125842.0,77.503,77.5884,77.465,77.5789,125842.0
2022-07-08 15:45:00,81.71,81.79,81.62,81.64,142517.0,77.5694,77.6454,77.484,77.503,142517.0
2022-07-08 15:50:00,81.62,81.67,81.56,81.65,257351.0,77.484,77.5315,77.427,77.5125,257351.0
2022-07-08 15:55:00,81.65,81.65,81.48,81.52,551447.0,77.5125,77.5125,77.3511,77.3891,551447.0
2022-07-11 09:30:00,79.77,79.84,79.22,79.22,382959.0,75.7278,75.7942,75.2056,75.2056,382959.0
2022-07-11 09:35:00,79.22,79.22,78.82,79.05,205781.0,75.2056,75.2056,74.8259,75.0442,205781.0
2022-07-11 09:40:00,79.02,79.14,78.82,79.07,142912.0,75.0158,75.1297,74.8259,75.0632,142912.0
2022-07-11 09:45:00,79.06,79.29,78.99,79.16,102431.0,75.0537,75.2721,74.9873,75.1487,102431.0
2022-07-11 09:50:00,79.16,79.17,78.9,79.06,108504.0,75.1487,75.1582,74.9018,75.0537,108504.0
2022-07-11 09:55:00,79.06,79.32,79.02,79.26,128586.0,75.0537,75.3006,75.0158,75.2436,128586.0
2022-07-11 10:00:00,79.25,79.3,79.1,79.18,53967.0,75.2341,75.2816,75.0917,75.1676,53967.0
2022-07-11 10:05:00,79.18,79.41,79.17,79.41,58769.0,75.1676,75.386,75.1582,75.386,58769.0
2022-07-11 10:10:00,79.42,79.57,79.26,79.48,167383.0,75.3955,75.5379,75.2436,75.4524,167383.0
2022-07-11 10:15:00,79.48,79.63,79.45,79.47,110128.0,75.4524,75.5948,75.424,75.443,110128.0
2022-07-11 10:20:00,79.46,79.49,79.22,79.29,42777.0,75.4335,75.4619,75.2056,75.2721,42777.0
2022-07-11 10:25:00,79.31,79.49,79.27,79.48,57052.0,75.2911,75.4619,75.2531,75.4524,57052.0
2022-07-11 10:30:00,79.48,79.71,79.46,79.63,109169.0,75.4524,75.6708,75.4335,75.5948,109169.0
2022-07-11 10:35:00,79.65,79.85,79.56,79.85,68675.0,75.6138,75.8037,75.5284,75.8037,68675.0
2022-07-11 10:40:00,79.86,79.96,79.78,79.81,63006.0,75.8132,75.9081,75.7372,75.7657,63006.0
2022-07-11 10:45:00,79.81,79.83,79.63,79.67,58875.0,75.7657,75.7847,75.5948,75.6328,58875.0
2022-07-11 10:50:00,79.69,79.75,79.57,79.62,56628.0,75.6518,75.7088,75.5379,75.5854,56628.0
2022-07-11 10:55:00,79.63,79.64,79.4,79.41,66501.0,75.5948,75.6043,75.3765,75.386,66501.0
2022-07-11 11:00:00,79.4,79.53,79.39,79.46,59238.0,75.3765,75.4999,75.367,75.4335,59238.0
2022-07-11 11:05:00,79.45,79.68,79.45,79.65,82526.0,75.424,75.6423,75.424,75.6138,82526.0
2022-07-11 11:10:00,79.64,79.74,79.6,79.65,44364.0,75.6043,75.6993,75.5664,75.6138,44364.0
2022-07-11 11:15:00,79.67,79.8,79.52,79.53,51411.0,75.6328,75.7562,75.4904,75.4999,51411.0
2022-07-11 11:20:00,79.53,79.53,79.26,79.27,88524.0,75.4999,75.4999,75.2436,75.2531,88524.0
2022-07-11 11:25:00,79.28,79.51,79.27,79.47,77165.0,75.2626,75.4809,75.2531,75.443,77165.0
2022-07-11 11:30:00,79.47,79.55,79.42,79.45,52780.0,75.443,75.5189,75.3955,75.424,52780.0
2022-07-11 11:35:00,79.46,79.62,79.41,79.53,49524.0,75.4335,75.5854,75.386,75.4999,49524.0
2022-07-11 11:40:00,79.53,79.57,79.45,79.52,42146.0,75.4999,75.5379,75.424,75.4904,42146.0
2022-07-11 11:45:00,79.55,79.59,79.46,79.5,41504.0,75.5189,75.5569,75.4335,75.4714,41504.0
2022-07-11 11:50:00,79.5,79.57,79.42,79.51,48378.0,75.4714,75.5379,75.3955,75.4809,48378.0
2022-07-11 11:55:00,79.51,79.7,79.5,79.64,99589.0,75.4809,75.6613,75.4714,75.6043,99589.0
2022-07-11 12:00:00,79.66,79.72,79.52,79.59,49954.0,75.6233,75.6803,75.4904,75.5569,49954.0
2022-07-11 12:05:00,79.59,79.76,79.56,79.75,76096.0,75.5569,75.7183,75.5284,75.7088,76096.0
2022-07-11 12:10:00,79.75,79.83,79.73,79.78,38457.0,75.7088,75.7847,75.6898,75.7372,38457.0
2022-07-11 12:15:00,79.78,79.86,79.76,79.81,41158.0,75.7372,75.8132,75.7183,75.7657,41158.0
2022-07-11 12:20:00,79.81,79.84,79.66,79.71,36257.0,75.7657,75.7942,75.6233,75.6708,36257.0
2022-07-11 12:25:00,79.7,79.76,79.63,79.73,24705.0,75.6613,75.7183,75.5948,75.6898,24705.0
2022-07-11 12:30:00,79.73,79.79,79.7,79.75,18327.0,75.6898,75.7467,75.6613,75.7088,18327.0
2022-07-11 12:35:00,79.75,79.88,79.75,79.86,93522.0,75.7088,75.8322,75.7088,75.8132,93522.0
2022-07-11 12:40:00,79.85,79.89,79.75,79.82,47331.0,75.8037,75.8417,75.7088,75.7752,47331.0
2022-07-11 12:45:00,79.83,79.84,79.74,79.75,24012.0,75.7847,75.7942,75.6993,75.7088,24012.0
2022-07-11 12:50:00,79.74,79.75,79.6,79.65,18135.0,75.6993,75.7088,75.5664,75.6138,18135.0
2022-07-11 12:55:00,79.65,79.79,79.63,79.77,27672.0,75.6138,75.7467,75.5948,75.7278,27672.0
2022-07-11 13:00:00,79.78,79.93,79.76,79.86,92115.0,75.7372,75.8796,75.7183,75.8132,92115.0
2022-07-11 13:05:00,79.86,79.99,79.82,79.99,34063.0,75.8132,75.9366,75.7752,75.9366,34063.0
2022-07-11 13:10:00,79.99,80.1,79.97,80.06,90737.0,75.9366,76.041,75.9176,76.0031,90737.0
2022-07-11 13:15:00,80.06,80.06,79.93,79.94,17360.0,76.0031,76.0031,75.8796,75.8891,17360.0
2022-07-11 13:20:00,79.92,80.1,79.92,80.09,30330.0,75.8702,76.041,75.8702,76.0315,30330.0
2022-07-11 13:25:00,80.09,80.15,80.06,80.13,52401.0,76.0315,76.0885,76.0031,76.0695,52401.0
2022-07-11 13:30:00,80.13,80.27,80.11,80.21,49280.0,76.0695,76.2024,76.0505,76.1455,49280.0
2022-07-11 13:35:00,80.21,80.21,80.13,80.18,12703.0,76.1455,76.1455,76.0695,76.117,12703.0
2022-07-11 13:40:00,80.17,80.24,80.17,80.2,33919.0,76.1075,76.1739,76.1075,76.136,33919.0
2022-07-11 13:45:00,80.19,80.21,80.08,80.12,27232.0,76.1265,76.1455,76.022,76.06,27232.0
2022-07-11 13:50:00,80.12,80.24,80.12,80.23,37548.0,76.06,76.1739,76.06,76.1644,37548.0
2022-07-11 13:55:00,80.23,80.23,80.14,80.14,26364.0,76.1644,76.1644,76.079,76.079,26364.0
2022-07-11 14:00:00,80.15,80.15,80.0,80.03,33356.0,76.0885,76.0885,75.9461,75.9746,33356.0
2022-07-11 14:05:00,80.02,80.12,79.96,79.96,25253.0,75.9651,76.06,75.9081,75.9081,25253.0
2022-07-11 14:10:00,79.97,80.0,79.91,79.93,22477.0,75.9176,75.9461,75.8607,75.8796,22477.0
2022-07-11 14:15:00,79.93,79.96,79.89,79.93,21861.0,75.8796,75.9081,75.8417,75.8796,21861.0
2022-07-11 14:20:00,79.92,79.94,79.81,79.83,21085.0,75.8702,75.8891,75.7657,75.7847,21085.0
2022-07-11 14:25:00,79.83,79.83,79.77,79.77,18760.0,75.7847,75.7847,75.7278,75.7278,18760.0
2022-07-11 14:30:00,79.78,79.79,79.67,79.68,20434.0,75.7372,75.7467,75.6328,75.6423,20434.0
2022-07-11 14:35:00,79.66,79.72,79.64,79.68,19336.0,75.6233,75.6803,75.6043,75.6423,19336.0
2022-07-11 14:40:00,79.68,79.77,79.66,79.75,17954.0,75.6423,75.7278,75.6233,75.7088,17954.0
2022-07-11 14:45:00,79.76,79.77,79.66,79.67,17185.0,75.7183,75.7278,75.6233,75.6328,17185.0
2022-07-11 14:50:00,79.67,79.68,79.56,79.58,26804.0,75.6328,75.6423,75.5284,75.5474,26804.0
2022-07-11 14:55:00,79.57,79.63,79.52,79.54,25494.0,75.5379,75.5948,75.4904,75.5094,25494.0
2022-07-11 15:00:00,79.53,79.55,79.39,79.39,49257.0,75.4999,75.5189,75.367,75.367,49257.0
2022-07-11 15:05:00,79.38,79.41,79.33,79.34,36988.0,75.3575,75.386,75.31,75.3195,36988.0
2022-07-11 15:10:00,79.33,79.39,79.29,79.36,54317.0,75.31,75.367,75.2721,75.3385,54317.0
2022-07-11 15:15:00,79.34,79.41,79.31,79.35,54545.0,75.3195,75.386,75.2911,75.329,54545.0
2022-07-11 15:20:00,79.36,79.41,79.3,79.37,35835.0,75.3385,75.386,75.2816,75.348,35835.0
2022-07-11 15:25:00,79.37,79.4,79.3,79.37,35730.0,75.348,75.3765,75.2816,75.348,35730.0
2022-07-11 15:30:00,79.35,79.48,79.35,79.41,63573.0,75.329,75.4524,75.329,75.386,63573.0
2022-07-11 15:35:00,79.41,79.48,79.38,79.48,76243.0,75.386,75.4524,75.3575,75.4524,76243.0
2022-07-11 15:40:00,79.47,79.58,79.42,79.42,101107.0,75.443,75.5474,75.3955,75.3955,101107.0
2022-07-11 15:45:00,79.43,79.46,79.32,79.38,106779.0,75.405,75.4335,75.3006,75.3575,106779.0
2022-07-11 15:50:00,79.39,79.44,79.13,79.17,212303.0,75.367,75.4145,75.1202,75.1582,212303.0
2022-07-11 15:55:00,79.17,79.25,79.07,79.16,602210.0,75.1582,75.2341,75.0632,75.1487,602210.0
2022-07-12 09:30:00,81.16,81.48,80.34,80.4,755544.0,77.0473,77.3511,76.2689,76.3258,755544.0
2022-07-12 09:35:00,80.38,80.64,80.16,80.29,198633.0,76.3068,76.5537,76.098,76.2214,198633.0
2022-07-12 09:40:00,80.29,80.53,80.13,80.17,189352.0,76.2214,76.4492,76.0695,76.1075,189352.0
2022-07-12 09:45:00,80.18,80.3,79.82,79.94,132137.0,76.117,76.2309,75.7752,75.8891,132137.0
2022-07-12 09:50:00,79.93,80.2,79.89,80.12,100169.0,75.8796,76.136,75.8417,76.06,100169.0
2022-07-12 09:55:00,80.1,80.1,79.68,79.7,107173.0,76.041,76.041,75.6423,75.6613,107173.0
2022-07-12 10:00:00,79.69,79.7,79.4,79.49,116586.0,75.6518,75.6613,75.3765,75.4619,116586.0
2022-07-12 10:05:00,79.5,79.58,79.26,79.38,107221.0,75.4714,75.5474,75.2436,75.3575,107221.0
2022-07-12 10:10:00,79.37,79.75,79.37,79.63,71882.0,75.348,75.7088,75.348,75.5948,71882.0
2022-07-12 10:15:00,79.63,79.7,79.46,79.66,50402.0,75.5948,75.6613,75.4335,75.6233,50402.0
2022-07-12 10:20:00,79.68,79.68,79.45,79.53,56405.0,75.6423,75.6423,75.424,75.4999,56405.0
2022-07-12 10:25:00,79.51,79.68,79.42,79.48,39845.0,75.4809,75.6423,75.3955,75.4524,39845.0
2022-07-12 10:30:00,79.48,79.98,79.48,79.94,85439.0,75.4524,75.9271,75.4524,75.8891,85439.0
2022-07-12 10:35:00,79.93,79.94,79.82,79.84,40369.0,75.8796,75.8891,75.7752,75.7942,40369.0
2022-07-12 10:40:00,79.84,79.86,79.67,79.8,58751.0,75.7942,75.8132,75.6328,75.7562,58751.0
2022-07-12 10:45:00,79.81,79.99,79.71,79.95,96270.0,75.7657,75.9366,75.6708,75.8986,96270.0
2022-07-12 10:50:00,79.94,79.98,79.82,79.97,43015.0,75.8891,75.9271,75.7752,75.9176,43015.0
2022-07-12 10:55:00,79.97,80.11,79.96,80.1,38645.0,75.9176,76.0505,75.9081,76.041,38645.0
2022-07-12 11:00:00,80.1,80.2,80.01,80.08,42819.0,76.041,76.136,75.9556,76.022,42819.0
2022-07-12 11:05:00,80.05,80.19,79.99,80.08,109118.0,75.9936,76.1265,75.9366,76.022,109118.0
2022-07-12 11:10:00,80.08,80.37,80.08,80.23,64758.0,76.022,76.2973,76.022,76.1644,64758.0
2022-07-12 11:15:00,80.22,80.23,79.93,79.95,53434.0,76.1549,76.1644,75.8796,75.8986,53434.0
2022-07-12 11:20:00,79.95,80.14,79.92,80.08,39494.0,75.8986,76.079,75.8702,76.022,39494.0
2022-07-12 11:25:00,80.08,80.26,80.07,80.17,48020.0,76.022,76.1929,76.0125,76.1075,48020.0
2022-07-12 11:30:00,80.17,80.2,80.09,80.12,57026.0,76.1075,76.136,76.0315,76.06,57026.0
2022-07-12 11:35:00,80.13,80.16,79.92,80.06,57820.0,76.0695,76.098,75.8702,76.0031,57820.0
2022-07-12 11:40:00,80.06,80.11,79.9,79.93,60423.0,76.0031,76.0505,75.8512,75.8796,60423.0
2022-07-12 11:45:00,79.92,80.07,79.92,80.04,42984.0,75.8702,76.0125,75.8702,75.9841,42984.0
2022-07-12 11:50:00,80.05,80.1,79.96,79.96,41053.0,75.9936,76.041,75.9081,75.9081,41053.0
2022-07-12 11:55:00,79.95,80.04,79.93,79.98,77662.0,75.8986,75.9841,75.8796,75.9271,77662.0
2022-07-12 12:00:00,79.99,80.07,79.95,79.98,50585.0,75.9366,76.0125,75.8986,75.9271,50585.0
2022-07-12 12:05:00,79.98,80.15,79.93,79.95,67329.0,75.9271,76.0885,75.8796,75.8986,67329.0
2022-07-12 12:10:00,79.95,80.23,79.95,80.23,57496.0,75.8986,76.1644,75.8986,76.1644,57496.0
2022-07-12 12:15:00,80.23,80.4,80.22,80.38,73501.0,76.1644,76.3258,76.1549,76.3068,73501.0
2022-07-12 12:20:00,80.38,80.42,80.3,80.4,51431.0,76.3068,76.3448,76.2309,76.3258,51431.0
2022-07-12 12:25:00,80.41,80.48,80.0,80.26,204159.0,76.3353,76.4018,75.9461,76.1929,204159.0
2022-07-12 12:30:00,80.26,80.4,80.24,80.37,44214.0,76.1929,76.3258,76.1739,76.2973,44214.0
2022-07-12 12:35:00,80.37,80.39,80.24,80.24,27303.0,76.2973,76.3163,76.1739,76.1739,27303.0
2022-07-12 12:40:00,80.23,80.28,80.15,80.16,52117.0,76.1644,76.2119,76.0885,76.098,52117.0
2022-07-12 12:45:00,80.16,80.18,80.08,80.09,47127.0,76.098,76.117,76.022,76.0315,47127.0
2022-07-12 12:50:00,80.07,80.09,79.99,80.04,55580.0,76.0125,76.0315,75.9366,75.9841,55580.0
2022-07-12 12:55:00,80.04,80.15,80.04,80.11,55436.0,75.9841,76.0885,75.9841,76.0505,55436.0
2022-07-12 13:00:00,80.11,80.25,80.04,80.09,131020.0,76.0505,76.1834,75.9841,76.0315,131020.0
2022-07-12 13:05:00,80.1,80.1,79.99,80.02,43255.0,76.041,76.041,75.9366,75.9651,43255.0
2022-07-12 13:10:00,80.01,80.11,79.97,80.05,33809.0,75.9556,76.0505,75.9176,75.9936,33809.0
2022-07-12 13:15:00,80.05,80.06,79.96,79.97,31855.0,75.9936,76.0031,75.9081,75.9176,31855.0
2022-07-12 13:20:00,79.96,79.96,79.88,79.92,33704.0,75.9081,75.9081,75.8322,75.8702,33704.0
2022-07-12 13:25:00,79.91,80.01,79.89,80.0,17371.0,75.8607,75.9556,75.8417,75.9461,17371.0
2022-07-12 13:30:00,80.0,80.06,79.96,80.05,21277.0,75.9461,76.0031,75.9081,75.9936,21277.0
2022-07-12 13:35:00,80.04,80.16,80.02,80.14,19929.0,75.9841,76.098,75.9651,76.079,19929.0
2022-07-12 13:40:00,80.14,80.19,80.11,80.17,45578.0,76.079,76.1265,76.0505,76.1075,45578.0
2022-07-12 13:45:00,80.18,80.22,80.12,80.2,24570.0,76.117,76.1549,76.06,76.136,24570.0
2022-07-12 13:50:00,80.2,80.29,80.16,80.28,33064.0,76.136,76.2214,76.098,76.2119,33064.0
2022-07-12 13:55:00,80.29,80.3,80.23,80.27,36416.0,76.2214,76.2309,76.1644,76.2024,36416.0
2022-07-12 14:00:00,80.27,80.28,80.14,80.14,46087.0,76.2024,76.2119,76.079,76.079,46087.0
2022-07-12 14:05:00,80.14,80.18,80.11,80.12,31596.0,76.079,76.117,76.0505,76.06,31596.0
2022-07-12 14:10:00,80.13,80.23,80.09,80.2,26674.0,76.0695,76.1644,76.0315,76.136,26674.0
2022-07-12 14:15:00,80.19,80.22,80.13,80.18,36366.0,76.1265,76.1549,76.0695,76.117,36366.0
2022-07-12 14:20:00,80.18,80.23,80.14,80.2,57934.0,76.117,76.1644,76.079,76.136,57934.0
2022-07-12 14:25:00,80.2,80.23,80.16,80.2,38090.0,76.136,76.1644,76.098,76.136,38090.0
2022-07-12 14:30:00,80.21,80.23,80.04,80.07,52634.0,76.1455,76.1644,75.9841,76.0125,52634.0
2022-07-12 14:35:00,80.07,80.14,80.06,80.13,32949.0,76.0125,76.079,76.0031,76.0695,32949.0
2022-07-12 14:40:00,80.13,80.13,80.0,80.06,36442.0,76.0695,76.0695,75.9461,76.0031,36442.0
2022-07-12 14:45:00,80.06,80.1,80.03,80.09,36683.0,76.0031,76.041,75.9746,76.0315,36683.0
2022-07-12 14:50:00,80.09,80.12,80.03,80.11,41563.0,76.0315,76.06,75.9746,76.0505,41563.0
2022-07-12 14:55:00,80.11,80.12,79.89,79.93,113150.0,76.0505,76.06,75.8417,75.8796,113150.0
2022-07-12 15:00:00,79.92,79.93,79.63,79.68,116003.0,75.8702,75.8796,75.5948,75.6423,116003.0
2022-07-12 15:05:00,79.68,79.68,79.52,79.53,75338.0,75.6423,75.6423,75.4904,75.4999,75338.0
2022-07-12 15:10:00,79.53,79.55,79.42,79.54,73610.0,75.4999,75.5189,75.3955,75.5094,73610.0
2022-07-12 15:15:00,79.55,79.56,79.47,79.52,45796.0,75.5189,75.5284,75.443,75.4904,45796.0
2022-07-12 15:20:00,79.53,79.54,79.28,79.3,68247.0,75.4999,75.5094,75.2626,75.2816,68247.0
2022-07-12 15:25:00,79.3,79.38,79.27,79.31,62610.0,75.2816,75.3575,75.2531,75.2911,62610.0
2022-07-12 15:30:00,79.31,79.31,79.09,79.09,98704.0,75.2911,75.2911,75.0822,75.0822,98704.0
2022-07-12 15:35:00,79.09,79.12,78.94,79.0,159275.0,75.0822,75.1107,74.9398,74.9968,159275.0
2022-07-12 15:40:00,79.0,79.03,78.93,78.97,153016.0,74.9968,75.0252,74.9303,74.9683,153016.0
2022-07-12 15:45:00,78.97,79.08,78.95,78.98,158885.0,74.9683,75.0727,74.9493,74.9778,158885.0
2022-07-12 15:50:00,78.98,79.3,78.97,79.23,212168.0,74.9778,75.2816,74.9683,75.2151,212168.0
2022-07-12 15:55:00,79.24,79.28,79.05,79.14,497000.0,75.2246,75.2626,75.0442,75.1297,497000.0
2022-07-13 09:30:00,79.28,79.72,78.9,79.04,831973.0,75.2626,75.6803,74.9018,75.0347,831973.0
2022-07-13 09:35:00,79.04,79.87,78.9,79.81,341146.0,75.0347,75.8227,74.9018,75.7657,341146.0
2022-07-13 09:40:00,79.83,80.13,79.69,79.73,297771.0,75.7847,76.0695,75.6518,75.6898,297771.0
2022-07-13 09:45:00,79.75,80.39,79.75,80.14,239479.0,75.7088,76.3163,75.7088,76.079,239479.0
2022-07-13 09:50:00,80.14,80.22,79.82,79.89,191273.0,76.079,76.1549,75.7752,75.8417,191273.0
2022-07-13 09:55:00,79.89,80.07,79.7,79.96,296076.0,75.8417,76.0125,75.6613,75.9081,296076.0
2022-07-13 10:00:00,79.95,80.0,79.65,79.88,209036.0,75.8986,75.9461,75.6138,75.8322,209036.0
2022-07-13 10:05:00,79.87,80.08,79.69,79.73,150011.0,75.8227,76.022,75.6518,75.6898,150011.0
2022-07-13 10:10:00,79.72,80.21,79.67,80.01,189729.0,75.6803,76.1455,75.6328,75.9556,189729.0
2022-07-13 10:15:00,80.01,80.28,79.97,79.97,172057.0,75.9556,76.2119,75.9176,75.9176,172057.0
2022-07-13 10:20:00,79.97,80.33,79.93,80.28,162269.0,75.9176,76.2594,75.8796,76.2119,162269.0
2022-07-13 10:25:00,80.26,80.61,80.24,80.59,259640.0,76.1929,76.5252,76.1739,76.5062,259640.0
2022-07-13 10:30:00,80.6,80.78,80.52,80.76,197246.0,76.5157,76.6866,76.4397,76.6676,197246.0
2022-07-13 10:35:00,80.76,80.82,80.59,80.74,194306.0,76.6676,76.7245,76.5062,76.6486,194306.0
2022-07-13 10:40:00,80.75,81.09,80.69,81.09,174279.0,76.6581,76.9809,76.6011,76.9809,174279.0
2022-07-13 10:45:00,81.08,81.34,81.05,81.29,116172.0,76.9714,77.2182,76.9429,77.1707,116172.0
2022-07-13 10:50:00,81.31,81.48,81.13,81.17,158939.0,77.1897,77.3511,77.0188,77.0568,158939.0
2022-07-13 10:55:00,81.18,81.32,81.13,81.18,118120.0,77.0663,77.1992,77.0188,77.0663,118120.0
2022-07-13 11:00:00,81.2,81.65,81.14,81.37,521991.0,77.0853,77.5125,77.0283,77.2467,521991.0
2022-07-13 11:05:00,81.37,81.72,81.31,81.49,226478.0,77.2467,77.5789,77.1897,77.3606,226478.0
2022-07-13 11:10:00,81.48,81.51,81.26,81.33,127182.0,77.3511,77.3796,77.1422,77.2087,127182.0
2022-07-13 11:15:00,81.33,81.33,81.05,81.09,110736.0,77.2087,77.2087,76.9429,76.9809,110736.0
2022-07-13 11:20:00,81.09,81.16,80.81,80.83,144885.0,76.9809,77.0473,76.7151,76.734,144885.0
2022-07-13 11:25:00,80.83,80.86,80.59,80.61,154501.0,76.734,76.7625,76.5062,76.5252,154501.0
2022-07-13 11:30:00,80.61,80.7,80.5,80.52,89332.0,76.5252,76.6106,76.4208,76.4397,89332.0
2022-07-13 11:35:00,80.5,80.7,80.5,80.7,41695.0,76.4208,76.6106,76.4208,76.6106,41695.0
2022-07-13 11:40:00,80.68,80.84,80.64,80.65,70831.0,76.5916,76.7435,76.5537,76.5632,70831.0
2022-07-13 11:45:00,80.62,80.68,80.56,80.68,66258.0,76.5347,76.5916,76.4777,76.5916,66258.0
2022-07-13 11:50:00,80.67,80.82,80.56,80.63,84060.0,76.5821,76.7245,76.4777,76.5442,84060.0
2022-07-13 11:55:00,80.62,80.8,80.53,80.76,85666.0,76.5347,76.7056,76.4492,76.6676,85666.0
2022-07-13 12:00:00,80.76,81.01,80.75,80.99,58608.0,76.6676,76.9049,76.6581,76.8859,58608.0
2022-07-13 12:05:00,80.98,81.11,80.89,81.09,68801.0,76.8764,76.9998,76.791,76.9809,68801.0
2022-07-13 12:10:00,81.08,81.08,80.88,80.94,58450.0,76.9714,76.9714,76.7815,76.8385,58450.0
2022-07-13 12:15:00,80.92,81.02,80.89,80.99,44017.0,76.8195,76.9144,76.791,76.8859,44017.0
2022-07-13 12:20:00,81.01,81.05,80.93,81.01,69953.0,76.9049,76.9429,76.829,76.9049,69953.0
2022-07-13 12:25:00,81.03,81.06,80.95,81.05,75385.0,76.9239,76.9524,76.848,76.9429,75385.0
2022-07-13 12:30:00,81.04,81.11,81.01,81.04,54563.0,76.9334,76.9998,76.9049,76.9334,54563.0
2022-07-13 12:35:00,81.05,81.1,80.97,81.09,33690.0,76.9429,76.9904,76.8669,76.9809,33690.0
2022-07-13 12:40:00,81.08,81.08,80.97,80.99,38223.0,76.9714,76.9714,76.8669,76.8859,38223.0
2022-07-13 12:45:00,80.99,81.1,80.96,81.03,34379.0,76.8859,76.9904,76.8574,76.9239,34379.0
2022-07-13 12:50:00,81.03,81.17,81.01,81.12,70718.0,76.9239,77.0568,76.9049,77.0093,70718.0
2022-07-13 12:55:00,81.13,81.13,81.01,81.08,46407.0,77.0188,77.0188,76.9049,76.9714,46407.0
2022-07-13 13:00:00,81.09,81.28,81.03,81.11,115269.0,76.9809,77.1612,76.9239,76.9998,115269.0
2022-07-13 13:05:00,81.12,81.21,81.03,81.07,60172.0,77.0093,77.0948,76.9239,76.9619,60172.0
2022-07-13 13:10:00,81.08,81.23,81.06,81.22,47636.0,76.9714,77.1138,76.9524,77.1043,47636.0
2022-07-13 13:15:00,81.22,81.22,81.02,81.1,46112.0,77.1043,77.1043,76.9144,76.9904,46112.0
2022-07-13 13:20:00,81.12,81.2,81.1,81.17,51211.0,77.0093,77.0853,76.9904,77.0568,51211.0
2022-07-13 13:25:00,81.17,81.3,81.12,81.3,72753.0,77.0568,77.1802,77.0093,77.1802,72753.0
2022-07-13 13:30:00,81.29,81.33,81.14,81.17,76421.0,77.1707,77.2087,77.0283,77.0568,76421.0
2022-07-13 13:35:00,81.17,81.26,81.16,81.19,50851.0,77.0568,77.1422,77.0473,77.0758,50851.0
2022-07-13 13:40:00,81.2,81.39,81.19,81.37,72982.0,77.0853,77.2657,77.0758,77.2467,72982.0
2022-07-13 13:45:00,81.37,81.46,81.3,81.44,76126.0,77.2467,77.3321,77.1802,77.3131,76126.0
2022-07-13 13:50:00,81.46,81.48,81.33,81.33,52374.0,77.3321,77.3511,77.2087,77.2087,52374.0
2022-07-13 13:55:00,81.32,81.42,81.32,81.39,39304.0,77.1992,77.2941,77.1992,77.2657,39304.0
2022-07-13 14:00:00,81.39,81.39,80.92,80.92,127983.0,77.2657,77.2657,76.8195,76.8195,127983.0
2022-07-13 14:05:00,80.91,81.06,80.91,80.94,70265.0,76.81,76.9524,76.81,76.8385,70265.0
2022-07-13 14:10:00,80.94,81.15,80.9,81.12,53818.0,76.8385,77.0378,76.8005,77.0093,53818.0
2022-07-13 14:15:00,81.11,81.12,80.98,81.1,65360.0,76.9998,77.0093,76.8764,76.9904,65360.0
2022-07-13 14:20:00,81.11,81.23,81.01,81.2,59455.0,76.9998,77.1138,76.9049,77.0853,59455.0
2022-07-13 14:25:00,81.21,81.32,81.15,81.3,74944.0,77.0948,77.1992,77.0378,77.1802,74944.0
2022-07-13 14:30:00,81.3,81.37,81.25,81.35,43960.0,77.1802,77.2467,77.1328,77.2277,43960.0
2022-07-13 14:35:00,81.36,81.38,81.26,81.31,37689.0,77.2372,77.2562,77.1422,77.1897,37689.0
2022-07-13 14:40:00,81.31,81.4,81.31,81.34,42395.0,77.1897,77.2752,77.1897,77.2182,42395.0
2022-07-13 14:45:00,81.34,81.39,81.24,81.25,39395.0,77.2182,77.2657,77.1233,77.1328,39395.0
2022-07-13 14:50:00,81.25,81.39,81.25,81.31,44996.0,77.1328,77.2657,77.1328,77.1897,44996.0
2022-07-13 14:55:00,81.31,81.5,81.24,81.49,67768.0,77.1897,77.3701,77.1233,77.3606,67768.0
2022-07-13 15:00:00,81.49,81.55,81.38,81.53,69419.0,77.3606,77.4176,77.2562,77.3986,69419.0
2022-07-13 15:05:00,81.53,81.53,81.25,81.31,100962.0,77.3986,77.3986,77.1328,77.1897,100962.0
2022-07-13 15:10:00,81.3,81.52,81.29,81.5,65799.0,77.1802,77.3891,77.1707,77.3701,65799.0
2022-07-13 15:15:00,81.51,81.55,81.46,81.53,88718.0,77.3796,77.4176,77.3321,77.3986,88718.0
2022-07-13 15:20:00,81.54,81.56,81.47,81.48,82329.0,77.4081,77.427,77.3416,77.3511,82329.0
2022-07-13 15:25:00,81.48,81.48,81.31,81.31,78819.0,77.3511,77.3511,77.1897,77.1897,78819.0
2022-07-13 15:30:00,81.31,81.37,81.06,81.08,190175.0,77.1897,77.2467,76.9524,76.9714,190175.0
2022-07-13 15:35:00,81.08,81.22,81.06,81.2,138281.0,76.9714,77.1043,76.9524,77.0853,138281.0
2022-07-13 15:40:00,81.19,81.19,81.06,81.15,177568.0,77.0758,77.0758,76.9524,77.0378,177568.0
2022-07-13 15:45:00,81.15,81.23,81.08,81.23,158347.0,77.0378,77.1138,76.9714,77.1138,158347.0
2022-07-13 15:50:00,81.22,81.37,81.08,81.34,326690.0,77.1043,77.2467,76.9714,77.2182,326690.0
2022-07-13 15:55:00,81.36,81.54,81.26,81.28,816113.0,77.2372,77.4081,77.1422,77.1612,816113.0
2022-07-14 09:30:00,82.95,82.99,80.51,81.12,1212362.0,78.7466,78.7846,76.4303,77.0093,1212362.0
2022-07-14 09:35:00,81.09,81.7,80.86,81.66,572610.0,76.9809,77.56,76.7625,77.522,572610.0
2022-07-14 09:40:00,81.67,82.35,81.56,81.95,685574.0,77.5315,78.177,77.427,77.7973,685574.0
2022-07-14 09:45:00,81.95,82.54,81.76,82.0,427766.0,77.7973,78.3574,77.6169,77.8447,427766.0
2022-07-14 09:50:00,82.03,82.39,81.84,81.89,270291.0,77.8732,78.215,77.6929,77.7403,270291.0
2022-07-14 09:55:00,81.86,81.98,81.5,81.59,371170.0,77.7118,77.8258,77.3701,77.4555,371170.0
2022-07-14 10:00:00,81.57,81.76,81.36,81.41,297550.0,77.4365,77.6169,77.2372,77.2846,297550.0
2022-07-14 10:05:00,81.42,81.51,81.21,81.46,213001.0,77.2941,77.3796,77.0948,77.3321,213001.0
2022-07-14 10:10:00,81.48,81.55,81.21,81.54,277877.0,77.3511,77.4176,77.0948,77.4081,277877.0
2022-07-14 10:15:00,81.53,81.56,81.31,81.43,242618.0,77.3986,77.427,77.1897,77.3036,242618.0
2022-07-14 10:20:00,81.44,81.67,81.38,81.63,223168.0,77.3131,77.5315,77.2562,77.4935,223168.0
2022-07-14 10:25:00,81.63,81.83,81.5,81.69,190171.0,77.4935,77.6834,77.3701,77.5505,190171.0
2022-07-14 10:30:00,81.68,81.98,81.55,81.83,190144.0,77.541,77.8258,77.4176,77.6834,190144.0
2022-07-14 10:35:00,81.82,81.92,81.68,81.77,118599.0,77.6739,77.7688,77.541,77.6264,118599.0
2022-07-14 10:40:00,81.76,82.05,81.76,81.86,141187.0,77.6169,77.8922,77.6169,77.7118,141187.0
2022-07-14 10:45:00,81.85,81.99,81.72,81.87,159740.0,77.7023,77.8353,77.5789,77.7213,159740.0
2022-07-14 10:50:00,81.88,82.19,81.86,82.12,170138.0,77.7308,78.0251,77.7118,77.9587,170138.0
2022-07-14 10:55:00,82.12,82.17,81.94,82.01,179789.0,77.9587,78.0061,77.7878,77.8542,179789.0
2022-07-14 11:00:00,82.0,82.22,81.97,82.07,157339.0,77.8447,78.0536,77.8163,77.9112,157339.0
2022-07-14 11:05:00,82.05,82.4,82.03,82.37,123977.0,77.8922,78.2245,77.8732,78.196,123977.0
2022-07-14 11:10:00,82.35,82.44,82.31,82.35,110562.0,78.177,78.2625,78.139,78.177,110562.0
2022-07-14 11:15:00,82.31,82.56,82.2,82.47,163248.0,78.139,78.3764,78.0346,78.2909,163248.0
2022-07-14 11:20:00,82.47,82.56,82.34,82.37,149134.0,78.2909,78.3764,78.1675,78.196,149134.0
2022-07-14 11:25:00,82.36,82.41,82.19,82.24,129949.0,78.1865,78.234,78.0251,78.0726,129949.0
2022-07-14 11:30:00,82.21,82.25,82.03,82.05,132231.0,78.0441,78.0821,77.8732,77.8922,132231.0
2022-07-14 11:35:00,82.05,82.09,81.84,82.08,135705.0,77.8922,77.9302,77.6929,77.9207,135705.0
2022-07-14 11:40:00,82.09,82.62,82.08,82.44,157256.0,77.9302,78.4333,77.9207,78.2625,157256.0
2022-07-14 11:45:00,82.41,82.65,82.4,82.52,76396.0,78.234,78.4618,78.2245,78.3384,76396.0
2022-07-14 11:50:00,82.53,82.67,82.45,82.52,91467.0,78.3479,78.4808,78.2719,78.3384,91467.0
2022-07-14 11:55:00,82.5,82.57,82.37,82.55,91737.0,78.3194,78.3859,78.196,78.3669,91737.0
2022-07-14 12:00:00,82.55,82.66,82.39,82.59,88566.0,78.3669,78.4713,78.215,78.4049,88566.0
2022-07-14 12:05:00,82.59,82.59,82.29,82.38,85192.0,78.4049,78.4049,78.1201,78.2055,85192.0
2022-07-14 12:10:00,82.39,82.47,82.37,82.42,52732.0,78.215,78.2909,78.196,78.2435,52732.0
2022-07-14 12:15:00,82.42,82.47,82.23,82.44,109207.0,78.2435,78.2909,78.0631,78.2625,109207.0
2022-07-14 12:20:00,82.44,82.52,82.3,82.31,87634.0,78.2625,78.3384,78.1295,78.139,87634.0
2022-07-14 12:25:00,82.3,82.36,82.27,82.31,87563.0,78.1295,78.1865,78.1011,78.139,87563.0
2022-07-14 12:30:00,82.32,82.64,82.32,82.61,165809.0,78.1485,78.4523,78.1485,78.4238,165809.0
2022-07-14 12:35:00,82.6,82.81,82.55,82.79,108604.0,78.4143,78.6137,78.3669,78.5947,108604.0
2022-07-14 12:40:00,82.79,82.8,82.59,82.64,73258.0,78.5947,78.6042,78.4049,78.4523,73258.0
2022-07-14 12:45:00,82.64,82.7,82.22,82.27,147105.0,78.4523,78.5093,78.0536,78.1011,147105.0
2022-07-14 12:50:00,82.27,82.37,82.21,82.32,121856.0,78.1011,78.196,78.0441,78.1485,121856.0
2022-07-14 12:55:00,82.31,82.56,82.27,82.56,102668.0,78.139,78.3764,78.1011,78.3764,102668.0
2022-07-14 13:00:00,82.54,82.59,82.44,82.58,41744.0,78.3574,78.4049,78.2625,78.3954,41744.0
2022-07-14 13:05:00,82.55,82.67,82.49,82.59,48294.0,78.3669,78.4808,78.3099,78.4049,48294.0
2022-07-14 13:10:00,82.58,82.59,82.43,82.54,45332.0,78.3954,78.4049,78.253,78.3574,45332.0
2022-07-14 13:15:00,82.55,82.86,82.48,82.76,86046.0,78.3669,78.6612,78.3004,78.5662,86046.0
2022-07-14 13:20:00,82.76,82.9,82.76,82.79,85720.0,78.5662,78.6991,78.5662,78.5947,85720.0
2022-07-14 13:25:00,82.78,82.94,82.75,82.89,111277.0,78.5852,78.7371,78.5567,78.6896,111277.0
2022-07-14 13:30:00,82.89,82.91,82.82,82.83,60965.0,78.6896,78.7086,78.6232,78.6327,60965.0
2022-07-14 13:35:00,82.82,83.17,82.78,83.17,270384.0,78.6232,78.9555,78.5852,78.9555,270384.0
2022-07-14 13:40:00,83.18,83.4,83.15,83.4,151824.0,78.965,79.1738,78.9365,79.1738,151824.0
2022-07-14 13:45:00,83.4,83.45,83.33,83.38,134179.0,79.1738,79.2213,79.1074,79.1548,134179.0
2022-07-14 13:50:00,83.38,83.52,83.3,83.36,235348.0,79.1548,79.2877,79.0789,79.1358,235348.0
2022-07-14 13:55:00,83.38,83.48,83.33,83.42,113109.0,79.1548,79.2498,79.1074,79.1928,113109.0
2022-07-14 14:00:00,83.42,83.43,83.24,83.33,128839.0,79.1928,79.2023,79.0219,79.1074,128839.0
2022-07-14 14:05:00,83.33,83.48,83.26,83.48,132897.0,79.1074,79.2498,79.0409,79.2498,132897.0
2022-07-14 14:10:00,83.47,83.51,83.3,83.4,123486.0,79.2403,79.2782,79.0789,79.1738,123486.0
2022-07-14 14:15:00,83.39,83.64,83.29,83.58,155152.0,79.1643,79.4016,79.0694,79.3447,155152.0
2022-07-14 14:20:00,83.59,83.72,83.58,83.62,127082.0,79.3542,79.4776,79.3447,79.3827,127082.0
2022-07-14 14:25:00,83.62,83.7,83.45,83.57,111112.0,79.3827,79.4586,79.2213,79.3352,111112.0
2022-07-14 14:30:00,83.59,83.7,83.49,83.69,87200.0,79.3542,79.4586,79.2592,79.4491,87200.0
2022-07-14 14:35:00,83.69,83.97,83.68,83.96,126495.0,79.4491,79.7149,79.4396,79.7054,126495.0
2022-07-14 14:40:00,83.97,83.99,83.57,83.62,118279.0,79.7149,79.7339,79.3352,79.3827,118279.0
2022-07-14 14:45:00,83.63,83.78,83.62,83.76,59009.0,79.3922,79.5345,79.3827,79.5156,59009.0
2022-07-14 14:50:00,83.75,83.76,83.53,83.56,69168.0,79.5061,79.5156,79.2972,79.3257,69168.0
2022-07-14 14:55:00,83.57,83.81,83.56,83.72,147592.0,79.3352,79.563,79.3257,79.4776,147592.0
2022-07-14 15:00:00,83.72,83.83,83.7,83.81,71054.0,79.4776,79.582,79.4586,79.563,71054.0
2022-07-14 15:05:00,83.81,83.88,83.66,83.66,97150.0,79.563,79.6295,79.4206,79.4206,97150.0
2022-07-14 15:10:00,83.66,83.78,83.63,83.76,80240.0,79.4206,79.5345,79.3922,79.5156,80240.0
2022-07-14 15:15:00,83.77,83.79,83.66,83.73,79801.0,79.5251,79.544,79.4206,79.4871,79801.0
2022-07-14 15:20:00,83.74,83.96,83.73,83.92,114164.0,79.4966,79.7054,79.4871,79.6675,114164.0
2022-07-14 15:25:00,83.93,83.98,83.85,83.96,116400.0,79.6769,79.7244,79.601,79.7054,116400.0
2022-07-14 15:30:00,83.97,84.04,83.88,83.89,190050.0,79.7149,79.7814,79.6295,79.639,190050.0
2022-07-14 15:35:00,83.89,83.9,83.61,83.67,192657.0,79.639,79.6485,79.3732,79.4301,192657.0
2022-07-14 15:40:00,83.67,83.77,83.61,83.7,202989.0,79.4301,79.5251,79.3732,79.4586,202989.0
2022-07-14 15:45:00,83.69,83.74,83.55,83.64,212639.0,79.4491,79.4966,79.3162,79.4016,212639.0
2022-07-14 15:50:00,83.63,83.74,83.59,83.72,319639.0,79.3922,79.4966,79.3542,79.4776,319639.0
2022-07-14 15:55:00,83.73,83.9,83.3,83.61,1396090.0,79.4871,79.6485,79.0789,79.3732,1396090.0
2022-07-15 09:30:00,85.58,85.62,84.58,84.83,776985.0,81.2433,81.2813,80.294,80.5313,776985.0
2022-07-15 09:35:00,84.83,84.98,83.96,83.99,397405.0,80.5313,80.6737,79.7054,79.7339,397405.0
2022-07-15 09:40:00,83.99,84.69,83.99,84.65,276118.0,79.7339,80.3984,79.7339,80.3605,276118.0
2022-07-15 09:45:00,84.66,84.67,83.98,84.4,248541.0,80.37,80.3794,79.7244,80.1231,248541.0
2022-07-15 09:50:00,84.39,84.56,84.18,84.44,179866.0,80.1136,80.275,79.9143,80.1611,179866.0
2022-07-15 09:55:00,84.42,84.91,84.35,84.87,305954.0,80.1421,80.6073,80.0757,80.5693,305954.0
2022-07-15 10:00:00,84.89,85.16,84.74,85.09,287810.0,80.5883,80.8446,80.4459,80.7782,287810.0
2022-07-15 10:05:00,85.07,85.17,84.84,84.92,239597.0,80.7592,80.8541,80.5408,80.6168,239597.0
2022-07-15 10:10:00,84.91,85.14,84.84,85.09,174548.0,80.6073,80.8256,80.5408,80.7782,174548.0
2022-07-15 10:15:00,85.1,85.24,85.01,85.04,154632.0,80.7877,80.9206,80.7022,80.7307,154632.0
2022-07-15 10:20:00,85.05,85.3,84.97,85.3,340858.0,80.7402,80.9775,80.6642,80.9775,340858.0
2022-07-15 10:25:00,85.3,85.44,85.29,85.31,147291.0,80.9775,81.1104,80.968,80.987,147291.0
2022-07-15 10:30:00,85.33,85.34,85.02,85.1,91241.0,81.006,81.0155,80.7117,80.7877,91241.0
2022-07-15 10:35:00,85.11,85.22,85.03,85.12,94039.0,80.7972,80.9016,80.7212,80.8066,94039.0
2022-07-15 10:40:00,85.11,85.15,85.0,85.05,99119.0,80.7972,80.8351,80.6927,80.7402,99119.0
2022-07-15 10:45:00,85.05,85.15,85.0,85.13,90911.0,80.7402,80.8351,80.6927,80.8161,90911.0
2022-07-15 10:50:00,85.12,85.23,85.1,85.19,94008.0,80.8066,80.9111,80.7877,80.8731,94008.0
2022-07-15 10:55:00,85.18,85.55,85.14,85.52,167707.0,80.8636,81.2149,80.8256,81.1864,167707.0
2022-07-15 11:00:00,85.52,85.6,85.43,85.59,191797.0,81.1864,81.2623,81.1009,81.2528,191797.0
2022-07-15 11:05:00,85.59,85.89,85.58,85.89,313883.0,81.2528,81.5376,81.2433,81.5376,313883.0
2022-07-15 11:10:00,85.89,85.91,85.46,85.6,252600.0,81.5376,81.5566,81.1294,81.2623,252600.0
2022-07-15 11:15:00,85.6,85.75,85.57,85.66,125004.0,81.2623,81.4047,81.2338,81.3193,125004.0
2022-07-15 11:20:00,85.66,85.79,85.6,85.63,93134.0,81.3193,81.4427,81.2623,81.2908,93134.0
2022-07-15 11:25:00,85.63,85.73,85.61,85.62,95691.0,81.2908,81.3857,81.2718,81.2813,95691.0
2022-07-15 11:30:00,85.61,85.82,85.52,85.8,139950.0,81.2718,81.4712,81.1864,81.4522,139950.0
2022-07-15 11:35:00,85.8,85.98,85.76,85.95,223076.0,81.4522,81.6231,81.4142,81.5946,223076.0
2022-07-15 11:40:00,85.95,86.04,85.86,85.92,239754.0,81.5946,81.68,81.5091,81.5661,239754.0
2022-07-15 11:45:00,85.92,85.95,85.81,85.82,96059.0,81.5661,81.5946,81.4617,81.4712,96059.0
2022-07-15 11:50:00,85.82,85.84,85.73,85.74,67907.0,81.4712,81.4902,81.3857,81.3952,67907.0
2022-07-15 11:55:00,85.73,85.79,85.67,85.69,76637.0,81.3857,81.4427,81.3288,81.3478,76637.0
2022-07-15 12:00:00,85.7,85.78,85.61,85.72,94398.0,81.3573,81.4332,81.2718,81.3762,94398.0
2022-07-15 12:05:00,85.71,85.71,85.32,85.33,153063.0,81.3667,81.3667,80.9965,81.006,153063.0
2022-07-15 12:10:00,85.33,85.36,85.23,85.23,80785.0,81.006,81.0345,80.9111,80.9111,80785.0
2022-07-15 12:15:00,85.23,85.5,85.2,85.5,74328.0,80.9111,81.1674,80.8826,81.1674,74328.0
2022-07-15 12:20:00,85.5,85.64,85.47,85.57,80016.0,81.1674,81.3003,81.1389,81.2338,80016.0
2022-07-15 12:25:00,85.56,85.73,85.56,85.67,52129.0,81.2243,81.3857,81.2243,81.3288,52129.0
2022-07-15 12:30:00,85.67,85.76,85.57,85.59,59644.0,81.3288,81.4142,81.2338,81.2528,59644.0
2022-07-15 12:35:00,85.6,85.68,85.51,85.66,59286.0,81.2623,81.3383,81.1769,81.3193,59286.0
2022-07-15 12:40:00,85.65,85.66,85.55,85.65,53890.0,81.3098,81.3193,81.2149,81.3098,53890.0
2022-07-15 12:45:00,85.65,85.71,85.62,85.64,41285.0,81.3098,81.3667,81.2813,81.3003,41285.0
2022-07-15 12:50:00,85.63,85.63,85.5,85.55,38829.0,81.2908,81.2908,81.1674,81.2149,38829.0
2022-07-15 12:55:00,85.55,85.65,85.52,85.6,40371.0,81.2149,81.3098,81.1864,81.2623,40371.0
2022-07-15 13:00:00,85.61,85.62,85.54,85.6,44382.0,81.2718,81.2813,81.2054,81.2623,44382.0
2022-07-15 13:05:00,85.62,85.65,85.58,85.62,20807.0,81.2813,81.3098,81.2433,81.2813,20807.0
2022-07-15 13:10:00,85.62,85.65,85.5,85.52,55560.0,81.2813,81.3098,81.1674,81.1864,55560.0
2022-07-15 13:15:00,85.51,85.56,85.44,85.55,31732.0,81.1769,81.2243,81.1104,81.2149,31732.0
2022-07-15 13:20:00,85.55,85.61,85.53,85.55,50438.0,81.2149,81.2718,81.1959,81.2149,50438.0
2022-07-15 13:25:00,85.55,85.65,85.55,85.59,34493.0,81.2149,81.3098,81.2149,81.2528,34493.0
2022-07-15 13:30:00,85.59,85.65,85.56,85.64,28949.0,81.2528,81.3098,81.2243,81.3003,28949.0
2022-07-15 13:35:00,85.64,85.66,85.54,85.6,36791.0,81.3003,81.3193,81.2054,81.2623,36791.0
2022-07-15 13:40:00,85.62,85.67,85.55,85.6,39904.0,81.2813,81.3288,81.2149,81.2623,39904.0
2022-07-15 13:45:00,85.59,85.64,85.56,85.57,43967.0,81.2528,81.3003,81.2243,81.2338,43967.0
2022-07-15 13:50:00,85.56,85.61,85.51,85.53,32138.0,81.2243,81.2718,81.1769,81.1959,32138.0
2022-07-15 13:55:00,85.52,85.57,85.47,85.5,55411.0,81.1864,81.2338,81.1389,81.1674,55411.0
2022-07-15 14:00:00,85.49,85.5,85.39,85.41,60495.0,81.1579,81.1674,81.063,81.082,60495.0
2022-07-15 14:05:00,85.42,85.46,85.41,85.45,44550.0,81.0914,81.1294,81.082,81.1199,44550.0
2022-07-15 14:10:00,85.46,85.54,85.46,85.54,35413.0,81.1294,81.2054,81.1294,81.2054,35413.0
2022-07-15 14:15:00,85.55,85.64,85.53,85.63,61052.0,81.2149,81.3003,81.1959,81.2908,61052.0
2022-07-15 14:20:00,85.63,85.63,85.53,85.55,37795.0,81.2908,81.2908,81.1959,81.2149,37795.0
2022-07-15 14:25:00,85.56,85.58,85.46,85.56,47568.0,81.2243,81.2433,81.1294,81.2243,47568.0
2022-07-15 14:30:00,85.55,85.56,85.51,85.54,40776.0,81.2149,81.2243,81.1769,81.2054,40776.0
2022-07-15 14:35:00,85.54,85.6,85.52,85.6,62497.0,81.2054,81.2623,81.1864,81.2623,62497.0
2022-07-15 14:40:00,85.6,85.68,85.58,85.68,46828.0,81.2623,81.3383,81.2433,81.3383,46828.0
2022-07-15 14:45:00,85.69,85.79,85.68,85.79,49828.0,81.3478,81.4427,81.3383,81.4427,49828.0
2022-07-15 14:50:00,85.79,85.79,85.67,85.7,63724.0,81.4427,81.4427,81.3288,81.3573,63724.0
2022-07-15 14:55:00,85.7,85.71,85.61,85.61,44151.0,81.3573,81.3667,81.2718,81.2718,44151.0
2022-07-15 15:00:00,85.61,85.67,85.56,85.62,44186.0,81.2718,81.3288,81.2243,81.2813,44186.0
2022-07-15 15:05:00,85.62,85.62,85.33,85.34,137547.0,81.2813,81.2813,81.006,81.0155,137547.0
2022-07-15 15:10:00,85.34,85.35,85.16,85.34,217326.0,81.0155,81.025,80.8446,81.0155,217326.0
2022-07-15 15:15:00,85.34,85.35,85.23,85.24,91728.0,81.0155,81.025,80.9111,80.9206,91728.0
2022-07-15 15:20:00,85.23,85.3,85.13,85.14,127978.0,80.9111,80.9775,80.8161,80.8256,127978.0
2022-07-15 15:25:00,85.13,85.19,85.11,85.17,97874.0,80.8161,80.8731,80.7972,80.8541,97874.0
2022-07-15 15:30:00,85.17,85.28,85.11,85.26,217049.0,80.8541,80.9585,80.7972,80.9396,217049.0
2022-07-15 15:35:00,85.28,85.4,85.27,85.33,97534.0,80.9585,81.0725,80.949,81.006,97534.0
2022-07-15 15:40:00,85.33,85.43,85.28,85.42,107001.0,81.006,81.1009,80.9585,81.0914,107001.0
2022-07-15 15:45:00,85.42,85.47,85.28,85.28,181570.0,81.0914,81.1389,80.9585,80.9585,181570.0
2022-07-15 15:50:00,85.28,85.4,85.15,85.4,227141.0,80.9585,81.0725,80.8351,81.0725,227141.0
2022-07-15 15:55:00,85.4,85.64,85.4,85.58,485656.0,81.0725,81.3003,81.0725,81.2433,485656.0
2022-07-18 09:30:00,86.06,86.08,85.42,85.65,558888.0,81.699,81.718,81.0914,81.3098,558888.0
2022-07-18 09:35:00,85.65,85.66,85.02,85.04,260312.0,81.3098,81.3193,80.7117,80.7307,260312.0
2022-07-18 09:40:00,85.04,85.14,84.74,85.11,232875.0,80.7307,80.8256,80.4459,80.7972,232875.0
2022-07-18 09:45:00,85.11,85.12,84.82,84.86,232045.0,80.7972,80.8066,80.5218,80.5598,232045.0
2022-07-18 09:50:00,84.89,84.92,84.47,84.52,336655.0,80.5883,80.6168,80.1896,80.2371,336655.0
2022-07-18 09:55:00,84.54,84.71,84.51,84.54,171374.0,80.256,80.4174,80.2276,80.256,171374.0
2022-07-18 10:00:00,84.54,84.64,84.28,84.39,229158.0,80.256,80.351,80.0092,80.1136,229158.0
2022-07-18 10:05:00,84.39,84.39,83.89,84.0,285799.0,80.1136,80.1136,79.639,79.7434,285799.0
2022-07-18 10:10:00,84.01,84.03,83.75,83.97,219670.0,79.7529,79.7719,79.5061,79.7149,219670.0
2022-07-18 10:15:00,83.97,84.35,83.94,84.34,172932.0,79.7149,80.0757,79.6864,80.0662,172932.0
2022-07-18 10:20:00,84.32,84.4,84.26,84.36,130758.0,80.0472,80.1231,79.9902,80.0852,130758.0
2022-07-18 10:25:00,84.36,84.54,84.29,84.52,222800.0,80.0852,80.256,80.0187,80.2371,222800.0
2022-07-18 10:30:00,84.52,84.71,84.48,84.7,185976.0,80.2371,80.4174,80.1991,80.4079,185976.0
2022-07-18 10:35:00,84.7,84.7,84.43,84.51,77261.0,80.4079,80.4079,80.1516,80.2276,77261.0
2022-07-18 10:40:00,84.51,84.56,84.4,84.43,91476.0,80.2276,80.275,80.1231,80.1516,91476.0
2022-07-18 10:45:00,84.44,84.46,84.24,84.27,82501.0,80.1611,80.1801,79.9712,79.9997,82501.0
2022-07-18 10:50:00,84.27,84.42,84.23,84.39,78600.0,79.9997,80.1421,79.9617,80.1136,78600.0
2022-07-18 10:55:00,84.38,84.63,84.37,84.5,169351.0,80.1041,80.3415,80.0947,80.2181,169351.0
2022-07-18 11:00:00,84.5,84.58,84.43,84.45,78454.0,80.2181,80.294,80.1516,80.1706,78454.0
2022-07-18 11:05:00,84.46,84.56,84.41,84.43,89882.0,80.1801,80.275,80.1326,80.1516,89882.0
2022-07-18 11:10:00,84.41,84.43,84.28,84.32,62660.0,80.1326,80.1516,80.0092,80.0472,62660.0
2022-07-18 11:15:00,84.32,84.51,84.32,84.41,100985.0,80.0472,80.2276,80.0472,80.1326,100985.0
2022-07-18 11:20:00,84.41,84.59,84.36,84.56,43809.0,80.1326,80.3035,80.0852,80.275,43809.0
2022-07-18 11:25:00,84.56,84.64,84.53,84.6,65066.0,80.275,80.351,80.2465,80.313,65066.0
2022-07-18 11:30:00,84.62,84.75,84.59,84.74,86856.0,80.332,80.4554,80.3035,80.4459,86856.0
2022-07-18 11:35:00,84.73,84.8,84.7,84.77,83986.0,80.4364,80.5029,80.4079,80.4744,83986.0
2022-07-18 11:40:00,84.77,84.87,84.77,84.84,60960.0,80.4744,80.5693,80.4744,80.5408,60960.0
2022-07-18 11:45:00,84.84,84.88,84.73,84.74,42171.0,80.5408,80.5788,80.4364,80.4459,42171.0
2022-07-18 11:50:00,84.74,84.87,84.71,84.84,36507.0,80.4459,80.5693,80.4174,80.5408,36507.0
2022-07-18 11:55:00,84.84,84.95,84.79,84.87,50338.0,80.5408,80.6453,80.4934,80.5693,50338.0
2022-07-18 12:00:00,84.87,84.9,84.7,84.71,75695.0,80.5693,80.5978,80.4079,80.4174,75695.0
2022-07-18 12:05:00,84.71,84.86,84.68,84.8,66827.0,80.4174,80.5598,80.3889,80.5029,66827.0
2022-07-18 12:10:00,84.8,84.82,84.74,84.75,20245.0,80.5029,80.5218,80.4459,80.4554,20245.0
2022-07-18 12:15:00,84.75,84.84,84.72,84.84,17771.0,80.4554,80.5408,80.4269,80.5408,17771.0
2022-07-18 12:20:00,84.83,84.92,84.81,84.92,31501.0,80.5313,80.6168,80.5124,80.6168,31501.0
2022-07-18 12:25:00,84.92,84.95,84.83,84.89,40240.0,80.6168,80.6453,80.5313,80.5883,40240.0
2022-07-18 12:30:00,84.91,84.98,84.88,84.93,24620.0,80.6073,80.6737,80.5788,80.6263,24620.0
2022-07-18 12:35:00,84.92,85.13,84.91,85.09,72875.0,80.6168,80.8161,80.6073,80.7782,72875.0
2022-07-18 12:40:00,85.09,85.19,85.06,85.12,55059.0,80.7782,80.8731,80.7497,80.8066,55059.0
2022-07-18 12:45:00,85.11,85.13,84.94,85.01,36933.0,80.7972,80.8161,80.6358,80.7022,36933.0
2022-07-18 12:50:00,85.01,85.02,84.87,84.87,27369.0,80.7022,80.7117,80.5693,80.5693,27369.0
2022-07-18 12:55:00,84.87,84.87,84.76,84.84,41474.0,80.5693,80.5693,80.4649,80.5408,41474.0
2022-07-18 13:00:00,84.84,84.85,84.78,84.83,25095.0,80.5408,80.5503,80.4839,80.5313,25095.0
2022-07-18 13:05:00,84.84,84.9,84.83,84.86,32008.0,80.5408,80.5978,80.5313,80.5598,32008.0
2022-07-18 13:10:00,84.85,84.85,84.73,84.8,34272.0,80.5503,80.5503,80.4364,80.5029,34272.0
2022-07-18 13:15:00,84.8,84.81,84.63,84.63,25280.0,80.5029,80.5124,80.3415,80.3415,25280.0
2022-07-18 13:20:00,84.63,84.66,84.55,84.59,52944.0,80.3415,80.37,80.2655,80.3035,52944.0
2022-07-18 13:25:00,84.59,84.69,84.56,84.58,47256.0,80.3035,80.3984,80.275,80.294,47256.0
2022-07-18 13:30:00,84.58,84.58,84.16,84.18,85692.0,80.294,80.294,79.8953,79.9143,85692.0
2022-07-18 13:35:00,84.17,84.2,83.91,83.99,151448.0,79.9048,79.9333,79.658,79.7339,151448.0
2022-07-18 13:40:00,84.0,84.06,83.93,84.03,80131.0,79.7434,79.8004,79.6769,79.7719,80131.0
2022-07-18 13:45:00,84.04,84.13,83.84,83.87,79429.0,79.7814,79.8668,79.5915,79.62,79429.0
2022-07-18 13:50:00,83.87,83.93,83.81,83.85,43315.0,79.62,79.6769,79.563,79.601,43315.0
2022-07-18 13:55:00,83.86,83.86,83.49,83.58,160965.0,79.6105,79.6105,79.2592,79.3447,160965.0
2022-07-18 14:00:00,83.59,83.73,83.45,83.62,88077.0,79.3542,79.4871,79.2213,79.3827,88077.0
2022-07-18 14:05:00,83.62,83.66,83.53,83.59,84570.0,79.3827,79.4206,79.2972,79.3542,84570.0
2022-07-18 14:10:00,83.59,83.72,83.55,83.71,43760.0,79.3542,79.4776,79.3162,79.4681,43760.0
2022-07-18 14:15:00,83.72,83.91,83.7,83.83,49263.0,79.4776,79.658,79.4586,79.582,49263.0
2022-07-18 14:20:00,83.8,83.85,83.71,83.74,27425.0,79.5535,79.601,79.4681,79.4966,27425.0
2022-07-18 14:25:00,83.74,83.78,83.66,83.72,21270.0,79.4966,79.5345,79.4206,79.4776,21270.0
2022-07-18 14:30:00,83.7,83.8,83.67,83.8,28541.0,79.4586,79.5535,79.4301,79.5535,28541.0
2022-07-18 14:35:00,83.78,83.94,83.77,83.88,23863.0,79.5345,79.6864,79.5251,79.6295,23863.0
2022-07-18 14:40:00,83.89,83.89,83.62,83.68,40492.0,79.639,79.639,79.3827,79.4396,40492.0
2022-07-18 14:45:00,83.68,83.69,83.55,83.59,38645.0,79.4396,79.4491,79.3162,79.3542,38645.0
2022-07-18 14:50:00,83.6,83.6,83.38,83.5,54064.0,79.3637,79.3637,79.1548,79.2687,54064.0
2022-07-18 14:55:00,83.49,83.49,83.37,83.44,44857.0,79.2592,79.2592,79.1453,79.2118,44857.0
2022-07-18 15:00:00,83.43,83.55,83.39,83.49,44351.0,79.2023,79.3162,79.1643,79.2592,44351.0
2022-07-18 15:05:00,83.52,83.69,83.52,83.62,24292.0,79.2877,79.4491,79.2877,79.3827,24292.0
2022-07-18 15:10:00,83.62,83.68,83.53,83.65,26032.0,79.3827,79.4396,79.2972,79.4111,26032.0
2022-07-18 15:15:00,83.66,83.8,83.65,83.8,46746.0,79.4206,79.5535,79.4111,79.5535,46746.0
2022-07-18 15:20:00,83.79,83.82,83.65,83.7,35430.0,79.544,79.5725,79.4111,79.4586,35430.0
2022-07-18 15:25:00,83.7,83.72,83.5,83.51,25006.0,79.4586,79.4776,79.2687,79.2782,25006.0
2022-07-18 15:30:00,83.5,83.51,83.4,83.45,92216.0,79.2687,79.2782,79.1738,79.2213,92216.0
2022-07-18 15:35:00,83.45,83.52,83.37,83.41,113276.0,79.2213,79.2877,79.1453,79.1833,113276.0
2022-07-18 15:40:00,83.42,83.54,83.41,83.47,149532.0,79.1928,79.3067,79.1833,79.2403,149532.0
2022-07-18 15:45:00,83.45,83.52,83.37,83.39,219202.0,79.2213,79.2877,79.1453,79.1643,219202.0
2022-07-18 15:50:00,83.4,83.67,83.39,83.67,170847.0,79.1738,79.4301,79.1643,79.4301,170847.0
2022-07-18 15:55:00,83.68,83.73,83.57,83.57,306536.0,79.4396,79.4871,79.3352,79.3352,306536.0
2022-07-19 09:30:00,85.0,85.03,84.56,84.92,360692.0,80.6927,80.7212,80.275,80.6168,360692.0
2022-07-19 09:35:00,84.91,85.06,84.75,85.0,143976.0,80.6073,80.7497,80.4554,80.6927,143976.0
2022-07-19 09:40:00,85.01,85.15,84.85,85.13,86422.0,80.7022,80.8351,80.5503,80.8161,86422.0
2022-07-19 09:45:00,85.13,85.22,84.92,85.09,174799.0,80.8161,80.9016,80.6168,80.7782,174799.0
2022-07-19 09:50:00,85.09,85.3,84.99,85.23,367016.0,80.7782,80.9775,80.6832,80.9111,367016.0
2022-07-19 09:55:00,85.24,85.47,85.16,85.28,252103.0,80.9206,81.1389,80.8446,80.9585,252103.0
2022-07-19 10:00:00,85.29,85.33,85.19,85.22,92179.0,80.968,81.006,80.8731,80.9016,92179.0
2022-07-19 10:05:00,85.24,85.31,85.13,85.31,68104.0,80.9206,80.987,80.8161,80.987,68104.0
2022-07-19 10:10:00,85.31,85.55,85.24,85.37,80260.0,80.987,81.2149,80.9206,81.044,80260.0
2022-07-19 10:15:00,85.37,85.37,85.15,85.26,65910.0,81.044,81.044,80.8351,80.9396,65910.0
2022-07-19 10:20:00,85.24,85.62,85.23,85.58,129388.0,80.9206,81.2813,80.9111,81.2433,129388.0
2022-07-19 10:25:00,85.54,85.7,85.54,85.63,305996.0,81.2054,81.3573,81.2054,81.2908,305996.0
2022-07-19 10:30:00,85.66,85.72,85.58,85.59,148589.0,81.3193,81.3762,81.2433,81.2528,148589.0
2022-07-19 10:35:00,85.58,85.59,85.49,85.53,80821.0,81.2433,81.2528,81.1579,81.1959,80821.0
2022-07-19 10:40:00,85.54,85.69,85.53,85.61,68785.0,81.2054,81.3478,81.1959,81.2718,68785.0
2022-07-19 10:45:00,85.62,85.69,85.55,85.68,95254.0,81.2813,81.3478,81.2149,81.3383,95254.0
2022-07-19 10:50:00,85.68,85.74,85.64,85.7,73749.0,81.3383,81.3952,81.3003,81.3573,73749.0
2022-07-19 10:55:00,85.7,85.8,85.67,85.8,117921.0,81.3573,81.4522,81.3288,81.4522,117921.0
2022-07-19 11:00:00,85.8,85.89,85.78,85.83,81995.0,81.4522,81.5376,81.4332,81.4807,81995.0
2022-07-19 11:05:00,85.83,85.9,85.81,85.86,27633.0,81.4807,81.5471,81.4617,81.5091,27633.0
2022-07-19 11:10:00,85.86,85.93,85.86,85.92,35817.0,81.5091,81.5756,81.5091,81.5661,35817.0
2022-07-19 11:15:00,85.92,85.95,85.88,85.89,78182.0,81.5661,81.5946,81.5281,81.5376,78182.0
2022-07-19 11:20:00,85.89,85.93,85.75,85.86,77405.0,81.5376,81.5756,81.4047,81.5091,77405.0
2022-07-19 11:25:00,85.84,85.97,85.81,85.93,64275.0,81.4902,81.6136,81.4617,81.5756,64275.0
2022-07-19 11:30:00,85.93,86.04,85.91,85.99,108566.0,81.5756,81.68,81.5566,81.6326,108566.0
2022-07-19 11:35:00,85.99,86.02,85.84,85.95,69929.0,81.6326,81.661,81.4902,81.5946,69929.0
2022-07-19 11:40:00,85.97,86.06,85.95,86.04,88252.0,81.6136,81.699,81.5946,81.68,88252.0
2022-07-19 11:45:00,86.05,86.05,85.93,85.94,65784.0,81.6895,81.6895,81.5756,81.5851,65784.0
2022-07-19 11:50:00,85.93,85.96,85.84,85.86,121415.0,81.5756,81.6041,81.4902,81.5091,121415.0
2022-07-19 11:55:00,85.87,86.08,85.86,86.06,76722.0,81.5186,81.718,81.5091,81.699,76722.0
2022-07-19 12:00:00,86.06,86.07,85.89,85.93,91719.0,81.699,81.7085,81.5376,81.5756,91719.0
2022-07-19 12:05:00,85.88,85.91,85.74,85.75,50877.0,81.5281,81.5566,81.3952,81.4047,50877.0
2022-07-19 12:10:00,85.74,85.79,85.73,85.77,27702.0,81.3952,81.4427,81.3857,81.4237,27702.0
2022-07-19 12:15:00,85.77,85.8,85.71,85.78,28944.0,81.4237,81.4522,81.3667,81.4332,28944.0
2022-07-19 12:20:00,85.79,85.92,85.78,85.91,26695.0,81.4427,81.5661,81.4332,81.5566,26695.0
2022-07-19 12:25:00,85.91,85.94,85.87,85.93,44394.0,81.5566,81.5851,81.5186,81.5756,44394.0
2022-07-19 12:30:00,85.93,86.09,85.89,86.06,151897.0,81.5756,81.7275,81.5376,81.699,151897.0
2022-07-19 12:35:00,86.05,86.1,86.0,86.06,131851.0,81.6895,81.737,81.6421,81.699,131851.0
2022-07-19 12:40:00,86.05,86.11,86.03,86.1,29128.0,81.6895,81.7465,81.6705,81.737,29128.0
2022-07-19 12:45:00,86.09,86.18,86.09,86.16,65186.0,81.7275,81.8129,81.7275,81.7939,65186.0
2022-07-19 12:50:00,86.16,86.19,86.11,86.17,74996.0,81.7939,81.8224,81.7465,81.8034,74996.0
2022-07-19 12:55:00,86.17,86.19,86.12,86.19,24869.0,81.8034,81.8224,81.756,81.8224,24869.0
2022-07-19 13:00:00,86.18,86.22,86.15,86.17,37136.0,81.8129,81.8509,81.7845,81.8034,37136.0
2022-07-19 13:05:00,86.17,86.18,86.1,86.11,34478.0,81.8034,81.8129,81.737,81.7465,34478.0
2022-07-19 13:10:00,86.12,86.2,86.07,86.19,122413.0,81.756,81.8319,81.7085,81.8224,122413.0
2022-07-19 13:15:00,86.18,86.2,86.12,86.12,31314.0,81.8129,81.8319,81.756,81.756,31314.0
2022-07-19 13:20:00,86.12,86.12,86.04,86.11,55134.0,81.756,81.756,81.68,81.7465,55134.0
2022-07-19 13:25:00,86.11,86.12,86.06,86.11,33291.0,81.7465,81.756,81.699,81.7465,33291.0
2022-07-19 13:30:00,86.12,86.2,86.1,86.19,41481.0,81.756,81.8319,81.737,81.8224,41481.0
2022-07-19 13:35:00,86.18,86.28,86.18,86.28,27026.0,81.8129,81.9079,81.8129,81.9079,27026.0
2022-07-19 13:40:00,86.28,86.34,86.26,86.29,37961.0,81.9079,81.9648,81.8889,81.9174,37961.0
2022-07-19 13:45:00,86.29,86.31,86.26,86.27,33118.0,81.9174,81.9363,81.8889,81.8984,33118.0
2022-07-19 13:50:00,86.28,86.28,86.13,86.16,51023.0,81.9079,81.9079,81.7655,81.7939,51023.0
2022-07-19 13:55:00,86.17,86.29,86.15,86.27,44324.0,81.8034,81.9174,81.7845,81.8984,44324.0
2022-07-19 14:00:00,86.27,86.44,86.24,86.42,69100.0,81.8984,82.0598,81.8699,82.0408,69100.0
2022-07-19 14:05:00,86.42,86.46,86.36,86.44,32431.0,82.0408,82.0787,81.9838,82.0598,32431.0
2022-07-19 14:10:00,86.45,86.47,86.32,86.34,37486.0,82.0693,82.0882,81.9458,81.9648,37486.0
2022-07-19 14:15:00,86.34,86.35,86.27,86.32,28268.0,81.9648,81.9743,81.8984,81.9458,28268.0
2022-07-19 14:20:00,86.32,86.33,86.26,86.31,35475.0,81.9458,81.9553,81.8889,81.9363,35475.0
2022-07-19 14:25:00,86.32,86.32,85.82,85.92,183230.0,81.9458,81.9458,81.4712,81.5661,183230.0
2022-07-19 14:30:00,85.92,86.1,85.88,85.98,74748.0,81.5661,81.737,81.5281,81.6231,74748.0
2022-07-19 14:35:00,85.98,86.09,85.97,86.08,37036.0,81.6231,81.7275,81.6136,81.718,37036.0
2022-07-19 14:40:00,86.06,86.33,86.02,86.21,85995.0,81.699,81.9553,81.661,81.8414,85995.0
2022-07-19 14:45:00,86.2,86.2,86.05,86.17,45775.0,81.8319,81.8319,81.6895,81.8034,45775.0
2022-07-19 14:50:00,86.19,86.23,86.12,86.2,32767.0,81.8224,81.8604,81.756,81.8319,32767.0
2022-07-19 14:55:00,86.19,86.22,86.14,86.2,27396.0,81.8224,81.8509,81.775,81.8319,27396.0
2022-07-19 15:00:00,86.2,86.21,86.05,86.09,55713.0,81.8319,81.8414,81.6895,81.7275,55713.0
2022-07-19 15:05:00,86.09,86.26,86.08,86.24,49201.0,81.7275,81.8889,81.718,81.8699,49201.0
2022-07-19 15:10:00,86.23,86.27,86.11,86.16,78084.0,81.8604,81.8984,81.7465,81.7939,78084.0
2022-07-19 15:15:00,86.16,86.19,86.09,86.12,64111.0,81.7939,81.8224,81.7275,81.756,64111.0
2022-07-19 15:20:00,86.12,86.17,86.05,86.14,56660.0,81.756,81.8034,81.6895,81.775,56660.0
2022-07-19 15:25:00,86.15,86.24,86.13,86.22,70881.0,81.7845,81.8699,81.7655,81.8509,70881.0
2022-07-19 15:30:00,86.22,86.23,85.94,85.96,141220.0,81.8509,81.8604,81.5851,81.6041,141220.0
2022-07-19 15:35:00,85.95,86.06,85.95,86.03,101126.0,81.5946,81.699,81.5946,81.6705,101126.0
2022-07-19 15:40:00,86.04,86.18,86.03,86.18,120696.0,81.68,81.8129,81.6705,81.8129,120696.0
2022-07-19 15:45:00,86.17,86.3,86.12,86.12,187811.0,81.8034,81.9269,81.756,81.756,187811.0
2022-07-19 15:50:00,86.12,86.22,86.08,86.18,299637.0,81.756,81.8509,81.718,81.8129,299637.0
2022-07-19 15:55:00,86.19,86.26,86.11,86.15,451222.0,81.8224,81.8889,81.7465,81.7845,451222.0
2022-07-20 09:30:00,85.18,85.51,85.11,85.45,325508.0,80.8636,81.1769,80.7972,81.1199,325508.0
2022-07-20 09:35:00,85.46,85.62,85.24,85.38,186727.0,81.1294,81.2813,80.9206,81.0535,186727.0
2022-07-20 09:40:00,85.37,85.57,85.36,85.52,101863.0,81.044,81.2338,81.0345,81.1864,101863.0
2022-07-20 09:45:00,85.52,85.62,85.4,85.52,96638.0,81.1864,81.2813,81.0725,81.1864,96638.0
2022-07-20 09:50:00,85.52,85.66,85.44,85.49,121383.0,81.1864,81.3193,81.1104,81.1579,121383.0
2022-07-20 09:55:00,85.49,85.52,85.27,85.31,57366.0,81.1579,81.1864,80.949,80.987,57366.0
2022-07-20 10:00:00,85.32,85.44,85.26,85.39,45736.0,80.9965,81.1104,80.9396,81.063,45736.0
2022-07-20 10:05:00,85.37,85.56,85.24,85.53,89251.0,81.044,81.2243,80.9206,81.1959,89251.0
2022-07-20 10:10:00,85.42,85.75,85.42,85.73,95442.0,81.0914,81.4047,81.0914,81.3857,95442.0
2022-07-20 10:15:00,85.74,85.74,85.52,85.56,59688.0,81.3952,81.3952,81.1864,81.2243,59688.0
2022-07-20 10:20:00,85.56,85.71,85.51,85.71,42768.0,81.2243,81.3667,81.1769,81.3667,42768.0
2022-07-20 10:25:00,85.72,85.91,85.55,85.83,249833.0,81.3762,81.5566,81.2149,81.4807,249833.0
2022-07-20 10:30:00,85.83,86.09,85.79,86.07,261730.0,81.4807,81.7275,81.4427,81.7085,261730.0
2022-07-20 10:35:00,86.08,86.15,85.98,86.04,136803.0,81.718,81.7845,81.6231,81.68,136803.0
2022-07-20 10:40:00,86.03,86.04,85.92,85.97,183365.0,81.6705,81.68,81.5661,81.6136,183365.0
2022-07-20 10:45:00,85.96,86.14,85.88,86.13,158712.0,81.6041,81.775,81.5281,81.7655,158712.0
2022-07-20 10:50:00,86.13,86.37,86.13,86.25,150462.0,81.7655,81.9933,81.7655,81.8794,150462.0
2022-07-20 10:55:00,86.24,86.35,86.2,86.34,81538.0,81.8699,81.9743,81.8319,81.9648,81538.0
2022-07-20 11:00:00,86.34,86.34,85.9,85.98,163779.0,81.9648,81.9648,81.5471,81.6231,163779.0
2022-07-20 11:05:00,85.99,86.08,85.94,86.06,76830.0,81.6326,81.718,81.5851,81.699,76830.0
2022-07-20 11:10:00,86.08,86.13,86.05,86.1,77789.0,81.718,81.7655,81.6895,81.737,77789.0
2022-07-20 11:15:00,86.09,86.12,86.01,86.08,85446.0,81.7275,81.756,81.6515,81.718,85446.0
2022-07-20 11:20:00,86.09,86.12,85.97,86.03,54357.0,81.7275,81.756,81.6136,81.6705,54357.0
2022-07-20 11:25:00,86.02,86.44,86.02,86.42,192884.0,81.661,82.0598,81.661,82.0408,192884.0
2022-07-20 11:30:00,86.42,86.57,86.4,86.56,70457.0,82.0408,82.1832,82.0218,82.1737,70457.0
2022-07-20 11:35:00,86.55,86.56,86.32,86.37,102163.0,82.1642,82.1737,81.9458,81.9933,102163.0
2022-07-20 11:40:00,86.38,86.39,86.28,86.37,35918.0,82.0028,82.0123,81.9079,81.9933,35918.0
2022-07-20 11:45:00,86.36,86.39,86.3,86.38,41340.0,81.9838,82.0123,81.9269,82.0028,41340.0
2022-07-20 11:50:00,86.38,86.52,86.36,86.48,93986.0,82.0028,82.1357,81.9838,82.0977,93986.0
2022-07-20 11:55:00,86.48,86.48,86.32,86.33,31952.0,82.0977,82.0977,81.9458,81.9553,31952.0
2022-07-20 12:00:00,86.33,86.37,86.27,86.33,36615.0,81.9553,81.9933,81.8984,81.9553,36615.0
2022-07-20 12:05:00,86.32,86.5,86.31,86.48,39048.0,81.9458,82.1167,81.9363,82.0977,39048.0
2022-07-20 12:10:00,86.49,86.57,86.49,86.53,62053.0,82.1072,82.1832,82.1072,82.1452,62053.0
2022-07-20 12:15:00,86.54,86.54,86.32,86.54,152534.0,82.1547,82.1547,81.9458,82.1547,152534.0
2022-07-20 12:20:00,86.55,86.59,86.51,86.56,132043.0,82.1642,82.2022,82.1262,82.1737,132043.0
2022-07-20 12:25:00,86.56,86.56,86.42,86.42,88597.0,82.1737,82.1737,82.0408,82.0408,88597.0
2022-07-20 12:30:00,86.42,86.49,86.4,86.4,72052.0,82.0408,82.1072,82.0218,82.0218,72052.0
2022-07-20 12:35:00,86.41,86.42,86.32,86.34,64908.0,82.0313,82.0408,81.9458,81.9648,64908.0
2022-07-20 12:40:00,86.34,86.35,85.91,85.94,82684.0,81.9648,81.9743,81.5566,81.5851,82684.0
2022-07-20 12:45:00,85.94,85.94,85.67,85.69,97661.0,81.5851,81.5851,81.3288,81.3478,97661.0
2022-07-20 12:50:00,85.69,85.99,85.67,85.95,66376.0,81.3478,81.6326,81.3288,81.5946,66376.0
2022-07-20 12:55:00,85.95,86.18,85.95,86.17,84714.0,81.5946,81.8129,81.5946,81.8034,84714.0
2022-07-20 13:00:00,86.17,86.22,86.0,86.08,104805.0,81.8034,81.8509,81.6421,81.718,104805.0
2022-07-20 13:05:00,86.08,86.25,86.02,86.17,134840.0,81.718,81.8794,81.661,81.8034,134840.0
2022-07-20 13:10:00,86.17,86.17,85.89,86.13,176325.0,81.8034,81.8034,81.5376,81.7655,176325.0
2022-07-20 13:15:00,86.13,86.32,86.0,86.32,62953.0,81.7655,81.9458,81.6421,81.9458,62953.0
2022-07-20 13:20:00,86.32,86.32,86.16,86.21,67780.0,81.9458,81.9458,81.7939,81.8414,67780.0
2022-07-20 13:25:00,86.21,86.36,86.17,86.33,23812.0,81.8414,81.9838,81.8034,81.9553,23812.0
2022-07-20 13:30:00,86.32,86.42,86.27,86.35,32553.0,81.9458,82.0408,81.8984,81.9743,32553.0
2022-07-20 13:35:00,86.36,86.38,86.24,86.38,24573.0,81.9838,82.0028,81.8699,82.0028,24573.0
2022-07-20 13:40:00,86.4,86.4,86.31,86.33,29412.0,82.0218,82.0218,81.9363,81.9553,29412.0
2022-07-20 13:45:00,86.33,86.34,86.22,86.22,17124.0,81.9553,81.9648,81.8509,81.8509,17124.0
2022-07-20 13:50:00,86.22,86.29,86.19,86.22,27378.0,81.8509,81.9174,81.8224,81.8509,27378.0
2022-07-20 13:55:00,86.22,86.23,86.0,86.04,43829.0,81.8509,81.8604,81.6421,81.68,43829.0
2022-07-20 14:00:00,86.04,86.29,86.03,86.29,96623.0,81.68,81.9174,81.6705,81.9174,96623.0
2022-07-20 14:05:00,86.29,86.29,86.17,86.24,28468.0,81.9174,81.9174,81.8034,81.8699,28468.0
2022-07-20 14:10:00,86.23,86.24,86.1,86.16,85059.0,81.8604,81.8699,81.737,81.7939,85059.0
2022-07-20 14:15:00,86.14,86.21,86.09,86.2,33938.0,81.775,81.8414,81.7275,81.8319,33938.0
2022-07-20 14:20:00,86.2,86.31,86.18,86.3,40885.0,81.8319,81.9363,81.8129,81.9269,40885.0
2022-07-20 14:25:00,86.31,86.37,86.26,86.27,54175.0,81.9363,81.9933,81.8889,81.8984,54175.0
2022-07-20 14:30:00,86.28,86.29,86.18,86.28,60739.0,81.9079,81.9174,81.8129,81.9079,60739.0
2022-07-20 14:35:00,86.28,86.41,86.22,86.41,34739.0,81.9079,82.0313,81.8509,82.0313,34739.0
2022-07-20 14:40:00,86.41,86.43,86.35,86.38,59694.0,82.0313,82.0503,81.9743,82.0028,59694.0
2022-07-20 14:45:00,86.38,86.42,86.35,86.41,80115.0,82.0028,82.0408,81.9743,82.0313,80115.0
2022-07-20 14:50:00,86.4,86.4,86.26,86.26,63095.0,82.0218,82.0218,81.8889,81.8889,63095.0
2022-07-20 14:55:00,86.25,86.47,86.21,86.44,33427.0,81.8794,82.0882,81.8414,82.0598,33427.0
2022-07-20 15:00:00,86.44,86.59,86.39,86.59,94561.0,82.0598,82.2022,82.0123,82.2022,94561.0
2022-07-20 15:05:00,86.59,86.69,86.53,86.58,93957.0,82.2022,82.2971,82.1452,82.1927,93957.0
2022-07-20 15:10:00,86.58,86.65,86.51,86.52,68521.0,82.1927,82.2591,82.1262,82.1357,68521.0
2022-07-20 15:15:00,86.52,86.65,86.49,86.6,57667.0,82.1357,82.2591,82.1072,82.2116,57667.0
2022-07-20 15:20:00,86.6,86.68,86.54,86.59,96740.0,82.2116,82.2876,82.1547,82.2022,96740.0
2022-07-20 15:25:00,86.59,86.75,86.59,86.74,68117.0,82.2022,82.354,82.2022,82.3446,68117.0
2022-07-20 15:30:00,86.73,86.76,86.58,86.6,110824.0,82.3351,82.3635,82.1927,82.2116,110824.0
2022-07-20 15:35:00,86.59,86.63,86.53,86.54,78327.0,82.2022,82.2401,82.1452,82.1547,78327.0
2022-07-20 15:40:00,86.54,86.63,86.5,86.58,89508.0,82.1547,82.2401,82.1167,82.1927,89508.0
2022-07-20 15:45:00,86.58,86.65,86.5,86.62,131901.0,82.1927,82.2591,82.1167,82.2306,131901.0
2022-07-20 15:50:00,86.61,86.73,86.47,86.54,207477.0,82.2211,82.3351,82.0882,82.1547,207477.0
2022-07-20 15:55:00,86.55,86.63,86.39,86.54,545110.0,82.1642,82.2401,82.0123,82.1547,545110.0
2022-07-21 09:30:00,86.68,87.18,86.5,86.8,380838.0,82.2876,82.7623,82.1167,82.4015,380838.0
2022-07-21 09:35:00,86.76,87.04,86.58,87.03,87930.0,82.3635,82.6294,82.1927,82.6199,87930.0
2022-07-21 09:40:00,87.03,87.07,86.89,86.9,69867.0,82.6199,82.6578,82.487,82.4964,69867.0
2022-07-21 09:45:00,86.92,86.95,86.66,86.85,70198.0,82.5154,82.5439,82.2686,82.449,70198.0
2022-07-21 09:50:00,86.84,87.19,86.74,87.19,55645.0,82.4395,82.7718,82.3446,82.7718,55645.0
2022-07-21 09:55:00,87.19,87.29,87.06,87.21,92848.0,82.7718,82.8667,82.6483,82.7907,92848.0
2022-07-21 10:00:00,87.22,87.38,87.02,87.02,83545.0,82.8002,82.9521,82.6104,82.6104,83545.0
2022-07-21 10:05:00,87.01,87.21,86.89,87.13,70976.0,82.6009,82.7907,82.487,82.7148,70976.0
2022-07-21 10:10:00,87.13,87.23,86.75,86.8,66757.0,82.7148,82.8097,82.354,82.4015,66757.0
2022-07-21 10:15:00,86.79,87.17,86.72,87.14,56394.0,82.392,82.7528,82.3256,82.7243,56394.0
2022-07-21 10:20:00,87.15,87.17,86.88,86.9,48853.0,82.7338,82.7528,82.4775,82.4964,48853.0
2022-07-21 10:25:00,86.9,86.9,86.55,86.69,88290.0,82.4964,82.4964,82.1642,82.2971,88290.0
2022-07-21 10:30:00,86.68,86.7,86.4,86.43,90249.0,82.2876,82.3066,82.0218,82.0503,90249.0
2022-07-21 10:35:00,86.44,86.75,86.44,86.74,48239.0,82.0598,82.354,82.0598,82.3446,48239.0
2022-07-21 10:40:00,86.75,86.94,86.7,86.9,31151.0,82.354,82.5344,82.3066,82.4964,31151.0
2022-07-21 10:45:00,86.91,86.94,86.81,86.82,33107.0,82.5059,82.5344,82.411,82.4205,33107.0
2022-07-21 10:50:00,86.83,86.95,86.83,86.9,32739.0,82.43,82.5439,82.43,82.4964,32739.0
2022-07-21 10:55:00,86.92,87.04,86.86,86.93,87031.0,82.5154,82.6294,82.4585,82.5249,87031.0
2022-07-21 11:00:00,86.92,87.03,86.86,87.02,96320.0,82.5154,82.6199,82.4585,82.6104,96320.0
2022-07-21 11:05:00,87.05,87.06,86.96,87.03,33680.0,82.6388,82.6483,82.5534,82.6199,33680.0
2022-07-21 11:10:00,87.05,87.07,86.95,87.0,41862.0,82.6388,82.6578,82.5439,82.5914,41862.0
2022-07-21 11:15:00,87.01,87.07,86.98,87.02,32106.0,82.6009,82.6578,82.5724,82.6104,32106.0
2022-07-21 11:20:00,87.03,87.04,86.73,86.75,63343.0,82.6199,82.6294,82.3351,82.354,63343.0
2022-07-21 11:25:00,86.75,87.0,86.7,87.0,52737.0,82.354,82.5914,82.3066,82.5914,52737.0
2022-07-21 11:30:00,87.0,87.04,86.84,86.99,117829.0,82.5914,82.6294,82.4395,82.5819,117829.0
2022-07-21 11:35:00,86.99,87.17,86.97,87.04,77060.0,82.5819,82.7528,82.5629,82.6294,77060.0
2022-07-21 11:40:00,87.05,87.11,87.01,87.08,68170.0,82.6388,82.6958,82.6009,82.6673,68170.0
2022-07-21 11:45:00,87.07,87.16,87.02,87.07,53170.0,82.6578,82.7433,82.6104,82.6578,53170.0
2022-07-21 11:50:00,87.07,87.13,87.04,87.09,22891.0,82.6578,82.7148,82.6294,82.6768,22891.0
2022-07-21 11:55:00,87.09,87.24,87.09,87.16,41958.0,82.6768,82.8192,82.6768,82.7433,41958.0
2022-07-21 12:00:00,87.16,87.33,87.1,87.31,56528.0,82.7433,82.9047,82.6863,82.8857,56528.0
2022-07-21 12:05:00,87.3,87.33,87.24,87.28,27292.0,82.8762,82.9047,82.8192,82.8572,27292.0
2022-07-21 12:10:00,87.27,87.29,87.12,87.22,60848.0,82.8477,82.8667,82.7053,82.8002,60848.0
2022-07-21 12:15:00,87.22,87.33,87.17,87.27,24671.0,82.8002,82.9047,82.7528,82.8477,24671.0
2022-07-21 12:20:00,87.27,87.3,87.19,87.26,22437.0,82.8477,82.8762,82.7718,82.8382,22437.0
2022-07-21 12:25:00,87.24,87.4,87.22,87.38,81357.0,82.8192,82.9711,82.8002,82.9521,81357.0
2022-07-21 12:30:00,87.39,87.48,87.38,87.42,58294.0,82.9616,83.0471,82.9521,82.9901,58294.0
2022-07-21 12:35:00,87.42,87.45,87.38,87.41,19772.0,82.9901,83.0186,82.9521,82.9806,19772.0
2022-07-21 12:40:00,87.41,87.41,87.28,87.28,27622.0,82.9806,82.9806,82.8572,82.8572,27622.0
2022-07-21 12:45:00,87.26,87.3,87.23,87.25,32491.0,82.8382,82.8762,82.8097,82.8287,32491.0
2022-07-21 12:50:00,87.26,87.35,87.25,87.27,61481.0,82.8382,82.9236,82.8287,82.8477,61481.0
2022-07-21 12:55:00,87.28,87.32,87.17,87.3,71795.0,82.8572,82.8952,82.7528,82.8762,71795.0
2022-07-21 13:00:00,87.31,87.32,87.22,87.31,109893.0,82.8857,82.8952,82.8002,82.8857,109893.0
2022-07-21 13:05:00,87.3,87.35,87.22,87.23,34011.0,82.8762,82.9236,82.8002,82.8097,34011.0
2022-07-21 13:10:00,87.23,87.26,87.06,87.07,48469.0,82.8097,82.8382,82.6483,82.6578,48469.0
2022-07-21 13:15:00,87.07,87.27,87.05,87.18,59737.0,82.6578,82.8477,82.6388,82.7623,59737.0
2022-07-21 13:20:00,87.19,87.25,87.1,87.1,52610.0,82.7718,82.8287,82.6863,82.6863,52610.0
2022-07-21 13:25:00,87.1,87.13,87.04,87.12,27658.0,82.6863,82.7148,82.6294,82.7053,27658.0
2022-07-21 13:30:00,87.12,87.13,86.97,87.12,59104.0,82.7053,82.7148,82.5629,82.7053,59104.0
2022-07-21 13:35:00,87.12,87.25,87.07,87.24,23418.0,82.7053,82.8287,82.6578,82.8192,23418.0
2022-07-21 13:40:00,87.24,87.33,87.21,87.28,35734.0,82.8192,82.9047,82.7907,82.8572,35734.0
2022-07-21 13:45:00,87.3,87.3,87.2,87.25,33507.0,82.8762,82.8762,82.7812,82.8287,33507.0
2022-07-21 13:50:00,87.25,87.25,87.06,87.06,45150.0,82.8287,82.8287,82.6483,82.6483,45150.0
2022-07-21 13:55:00,87.07,87.28,87.06,87.27,94033.0,82.6578,82.8572,82.6483,82.8477,94033.0
2022-07-21 14:00:00,87.26,87.32,87.21,87.29,44756.0,82.8382,82.8952,82.7907,82.8667,44756.0
2022-07-21 14:05:00,87.29,87.44,87.27,87.43,38290.0,82.8667,83.0091,82.8477,82.9996,38290.0
2022-07-21 14:10:00,87.43,87.53,87.39,87.53,64760.0,82.9996,83.0945,82.9616,83.0945,64760.0
2022-07-21 14:15:00,87.53,87.53,87.41,87.43,25844.0,83.0945,83.0945,82.9806,82.9996,25844.0
2022-07-21 14:20:00,87.42,87.44,87.39,87.39,17245.0,82.9901,83.0091,82.9616,82.9616,17245.0
2022-07-21 14:25:00,87.38,87.45,87.32,87.41,24811.0,82.9521,83.0186,82.8952,82.9806,24811.0
2022-07-21 14:30:00,87.41,87.41,87.31,87.35,31465.0,82.9806,82.9806,82.8857,82.9236,31465.0
2022-07-21 14:35:00,87.34,87.45,87.28,87.45,19236.0,82.9142,83.0186,82.8572,83.0186,19236.0
2022-07-21 14:40:00,87.44,87.48,87.34,87.36,35220.0,83.0091,83.0471,82.9142,82.9331,35220.0
2022-07-21 14:45:00,87.36,87.38,87.32,87.38,21316.0,82.9331,82.9521,82.8952,82.9521,21316.0
2022-07-21 14:50:00,87.38,87.41,87.35,87.41,23499.0,82.9521,82.9806,82.9236,82.9806,23499.0
2022-07-21 14:55:00,87.41,87.47,87.4,87.43,25869.0,82.9806,83.0376,82.9711,82.9996,25869.0
2022-07-21 15:00:00,87.42,87.45,87.32,87.44,34604.0,82.9901,83.0186,82.8952,83.0091,34604.0
2022-07-21 15:05:00,87.44,87.59,87.41,87.58,34684.0,83.0091,83.1515,82.9806,83.142,34684.0
2022-07-21 15:10:00,87.57,87.58,87.34,87.36,53037.0,83.1325,83.142,82.9142,82.9331,53037.0
2022-07-21 15:15:00,87.37,87.48,87.34,87.44,43863.0,82.9426,83.0471,82.9142,83.0091,43863.0
2022-07-21 15:20:00,87.45,87.48,87.41,87.45,41731.0,83.0186,83.0471,82.9806,83.0186,41731.0
2022-07-21 15:25:00,87.46,87.58,87.46,87.5,42546.0,83.0281,83.142,83.0281,83.066,42546.0
2022-07-21 15:30:00,87.5,87.64,87.5,87.61,87107.0,83.066,83.1989,83.066,83.1705,87107.0
2022-07-21 15:35:00,87.62,87.63,87.52,87.52,117662.0,83.18,83.1895,83.085,83.085,117662.0
2022-07-21 15:40:00,87.53,87.61,87.51,87.54,82647.0,83.0945,83.1705,83.0755,83.104,82647.0
2022-07-21 15:45:00,87.53,87.59,87.5,87.56,181761.0,83.0945,83.1515,83.066,83.123,181761.0
2022-07-21 15:50:00,87.57,87.75,87.56,87.69,263160.0,83.1325,83.3034,83.123,83.2464,263160.0
2022-07-21 15:55:00,87.69,87.8,87.68,87.79,402515.0,83.2464,83.3508,83.2369,83.3413,402515.0
2022-07-22 09:30:00,87.41,87.59,87.22,87.4,208864.0,82.9806,83.1515,82.8002,82.9711,208864.0
2022-07-22 09:35:00,87.37,87.53,87.17,87.52,96165.0,82.9426,83.0945,82.7528,83.085,96165.0
2022-07-22 09:40:00,87.53,87.6,87.45,87.46,74085.0,83.0945,83.161,83.0186,83.0281,74085.0
2022-07-22 09:45:00,87.47,87.67,87.34,87.61,126377.0,83.0376,83.2274,82.9142,83.1705,126377.0
2022-07-22 09:50:00,87.6,87.73,87.24,87.38,153404.0,83.161,83.2844,82.8192,82.9521,153404.0
2022-07-22 09:55:00,87.38,87.38,87.19,87.19,134818.0,82.9521,82.9521,82.7718,82.7718,134818.0
2022-07-22 10:00:00,87.2,87.22,87.05,87.07,130477.0,82.7812,82.8002,82.6388,82.6578,130477.0
2022-07-22 10:05:00,87.08,87.08,86.8,86.9,269324.0,82.6673,82.6673,82.4015,82.4964,269324.0
2022-07-22 10:10:00,86.88,87.35,86.88,87.31,114400.0,82.4775,82.9236,82.4775,82.8857,114400.0
2022-07-22 10:15:00,87.3,87.47,87.29,87.41,116296.0,82.8762,83.0376,82.8667,82.9806,116296.0
2022-07-22 10:20:00,87.42,87.42,87.05,87.1,86910.0,82.9901,82.9901,82.6388,82.6863,86910.0
2022-07-22 10:25:00,87.1,87.39,87.07,87.39,63054.0,82.6863,82.9616,82.6578,82.9616,63054.0
2022-07-22 10:30:00,87.39,87.45,87.2,87.23,87705.0,82.9616,83.0186,82.7812,82.8097,87705.0
2022-07-22 10:35:00,87.23,87.34,87.23,87.23,86049.0,82.8097,82.9142,82.8097,82.8097,86049.0
2022-07-22 10:40:00,87.21,87.38,87.19,87.31,56873.0,82.7907,82.9521,82.7718,82.8857,56873.0
2022-07-22 10:45:00,87.33,87.44,87.29,87.41,23749.0,82.9047,83.0091,82.8667,82.9806,23749.0
2022-07-22 10:50:00,87.4,87.62,87.37,87.58,56768.0,82.9711,83.18,82.9426,83.142,56768.0
2022-07-22 10:55:00,87.57,87.6,87.45,87.45,33570.0,83.1325,83.161,83.0186,83.0186,33570.0
2022-07-22 11:00:00,87.46,87.48,87.09,87.09,48370.0,83.0281,83.0471,82.6768,82.6768,48370.0
2022-07-22 11:05:00,87.1,87.33,87.07,87.32,41513.0,82.6863,82.9047,82.6578,82.8952,41513.0
2022-07-22 11:10:00,87.3,87.59,87.28,87.56,39877.0,82.8762,83.1515,82.8572,83.123,39877.0
2022-07-22 11:15:00,87.56,87.58,87.4,87.5,32791.0,83.123,83.142,82.9711,83.066,32791.0
2022-07-22 11:20:00,87.51,87.51,87.24,87.24,52521.0,83.0755,83.0755,82.8192,82.8192,52521.0
2022-07-22 11:25:00,87.25,87.42,87.23,87.31,50073.0,82.8287,82.9901,82.8097,82.8857,50073.0
2022-07-22 11:30:00,87.29,87.35,87.05,87.12,78523.0,82.8667,82.9236,82.6388,82.7053,78523.0
2022-07-22 11:35:00,87.12,87.13,86.83,87.03,81132.0,82.7053,82.7148,82.43,82.6199,81132.0
2022-07-22 11:40:00,87.02,87.14,86.82,86.85,88725.0,82.6104,82.7243,82.4205,82.449,88725.0
2022-07-22 11:45:00,86.85,87.03,86.81,86.98,149941.0,82.449,82.6199,82.411,82.5724,149941.0
2022-07-22 11:50:00,86.99,87.0,86.91,86.94,66048.0,82.5819,82.5914,82.5059,82.5344,66048.0
2022-07-22 11:55:00,86.93,87.06,86.85,87.05,85181.0,82.5249,82.6483,82.449,82.6388,85181.0
2022-07-22 12:00:00,87.05,87.17,87.05,87.17,33364.0,82.6388,82.7528,82.6388,82.7528,33364.0
2022-07-22 12:05:00,87.16,87.16,86.97,86.97,44106.0,82.7433,82.7433,82.5629,82.5629,44106.0
2022-07-22 12:10:00,86.97,86.97,86.82,86.87,24789.0,82.5629,82.5629,82.4205,82.468,24789.0
2022-07-22 12:15:00,86.87,86.97,86.77,86.8,36314.0,82.468,82.5629,82.373,82.4015,36314.0
2022-07-22 12:20:00,86.8,86.83,86.73,86.73,79237.0,82.4015,82.43,82.3351,82.3351,79237.0
2022-07-22 12:25:00,86.74,86.78,86.6,86.66,77747.0,82.3446,82.3825,82.2116,82.2686,77747.0
2022-07-22 12:30:00,86.66,86.84,86.53,86.8,169211.0,82.2686,82.4395,82.1452,82.4015,169211.0
2022-07-22 12:35:00,86.8,86.8,86.62,86.68,55042.0,82.4015,82.4015,82.2306,82.2876,55042.0
2022-07-22 12:40:00,86.67,86.69,86.52,86.56,95112.0,82.2781,82.2971,82.1357,82.1737,95112.0
2022-07-22 12:45:00,86.56,86.65,86.53,86.57,44450.0,82.1737,82.2591,82.1452,82.1832,44450.0
2022-07-22 12:50:00,86.58,86.69,86.55,86.63,30603.0,82.1927,82.2971,82.1642,82.2401,30603.0
2022-07-22 12:55:00,86.64,86.65,86.5,86.51,24653.0,82.2496,82.2591,82.1167,82.1262,24653.0
2022-07-22 13:00:00,86.51,86.51,86.29,86.35,60713.0,82.1262,82.1262,81.9174,81.9743,60713.0
2022-07-22 13:05:00,86.35,86.51,86.34,86.51,32522.0,81.9743,82.1262,81.9648,82.1262,32522.0
2022-07-22 13:10:00,86.51,86.51,86.39,86.4,30663.0,82.1262,82.1262,82.0123,82.0218,30663.0
2022-07-22 13:15:00,86.4,86.5,86.37,86.41,71474.0,82.0218,82.1167,81.9933,82.0313,71474.0
2022-07-22 13:20:00,86.41,86.47,86.24,86.25,43272.0,82.0313,82.0882,81.8699,81.8794,43272.0
2022-07-22 13:25:00,86.26,86.26,86.1,86.16,71102.0,81.8889,81.8889,81.737,81.7939,71102.0
2022-07-22 13:30:00,86.16,86.16,86.0,86.01,60747.0,81.7939,81.7939,81.6421,81.6515,60747.0
2022-07-22 13:35:00,86.02,86.03,85.87,86.03,91482.0,81.661,81.6705,81.5186,81.6705,91482.0
2022-07-22 13:40:00,86.03,86.05,85.88,85.97,87484.0,81.6705,81.6895,81.5281,81.6136,87484.0
2022-07-22 13:45:00,85.98,86.09,85.94,85.96,26191.0,81.6231,81.7275,81.5851,81.6041,26191.0
2022-07-22 13:50:00,85.96,85.99,85.91,85.97,36562.0,81.6041,81.6326,81.5566,81.6136,36562.0
2022-07-22 13:55:00,85.98,86.08,85.96,86.06,29647.0,81.6231,81.718,81.6041,81.699,29647.0
2022-07-22 14:00:00,86.08,86.09,85.83,85.88,39043.0,81.718,81.7275,81.4807,81.5281,39043.0
2022-07-22 14:05:00,85.89,85.95,85.84,85.85,16483.0,81.5376,81.5946,81.4902,81.4997,16483.0
2022-07-22 14:10:00,85.86,85.89,85.81,85.85,24783.0,81.5091,81.5376,81.4617,81.4997,24783.0
2022-07-22 14:15:00,85.85,86.03,85.84,86.03,35399.0,81.4997,81.6705,81.4902,81.6705,35399.0
2022-07-22 14:20:00,86.03,86.03,85.87,85.87,25035.0,81.6705,81.6705,81.5186,81.5186,25035.0
2022-07-22 14:25:00,85.87,85.93,85.85,85.88,31058.0,81.5186,81.5756,81.4997,81.5281,31058.0
2022-07-22 14:30:00,85.87,86.03,85.82,85.98,46316.0,81.5186,81.6705,81.4712,81.6231,46316.0
2022-07-22 14:35:00,85.98,86.03,85.87,85.93,44456.0,81.6231,81.6705,81.5186,81.5756,44456.0
2022-07-22 14:40:00,85.93,85.94,85.86,85.88,24587.0,81.5756,81.5851,81.5091,81.5281,24587.0
2022-07-22 14:45:00,85.88,85.96,85.85,85.92,32708.0,81.5281,81.6041,81.4997,81.5661,32708.0
2022-07-22 14:50:00,85.92,85.95,85.86,85.92,37209.0,81.5661,81.5946,81.5091,81.5661,37209.0
2022-07-22 14:55:00,85.91,85.99,85.89,85.93,46964.0,81.5566,81.6326,81.5376,81.5756,46964.0
2022-07-22 15:00:00,85.93,86.02,85.88,85.94,32295.0,81.5756,81.661,81.5281,81.5851,32295.0
2022-07-22 15:05:00,85.92,85.95,85.8,85.85,49510.0,81.5661,81.5946,81.4522,81.4997,49510.0
2022-07-22 15:10:00,85.86,86.02,85.8,86.02,39310.0,81.5091,81.661,81.4522,81.661,39310.0
2022-07-22 15:15:00,86.01,86.05,85.94,86.04,54358.0,81.6515,81.6895,81.5851,81.68,54358.0
2022-07-22 15:20:00,86.03,86.18,86.02,86.17,45364.0,81.6705,81.8129,81.661,81.8034,45364.0
2022-07-22 15:25:00,86.17,86.19,86.05,86.18,55170.0,81.8034,81.8224,81.6895,81.8129,55170.0
2022-07-22 15:30:00,86.18,86.21,86.01,86.03,69185.0,81.8129,81.8414,81.6515,81.6705,69185.0
2022-07-22 15:35:00,86.02,86.09,85.99,86.03,69002.0,81.661,81.7275,81.6326,81.6705,69002.0
2022-07-22 15:40:00,86.03,86.09,85.98,86.01,67244.0,81.6705,81.7275,81.6231,81.6515,67244.0
2022-07-22 15:45:00,86.01,86.09,85.89,85.96,128493.0,81.6515,81.7275,81.5376,81.6041,128493.0
2022-07-22 15:50:00,85.95,86.15,85.91,86.08,197296.0,81.5946,81.7845,81.5566,81.718,197296.0
2022-07-22 15:55:00,86.09,86.34,86.04,86.31,455326.0,81.7275,81.9648,81.68,81.9363,455326.0
2022-07-25 09:30:00,86.3,86.42,86.05,86.16,259687.0,81.9269,82.0408,81.6895,81.7939,259687.0
2022-07-25 09:35:00,86.12,86.22,85.89,86.22,178244.0,81.756,81.8509,81.5376,81.8509,178244.0
2022-07-25 09:40:00,86.23,86.67,86.17,86.65,194764.0,81.8604,82.2781,81.8034,82.2591,194764.0
2022-07-25 09:45:00,86.64,86.66,86.36,86.49,151021.0,82.2496,82.2686,81.9838,82.1072,151021.0
2022-07-25 09:50:00,86.48,86.6,86.4,86.48,60327.0,82.0977,82.2116,82.0218,82.0977,60327.0
2022-07-25 09:55:00,86.46,86.7,86.44,86.56,51056.0,82.0787,82.3066,82.0598,82.1737,51056.0
2022-07-25 10:00:00,86.56,86.65,86.37,86.39,66554.0,82.1737,82.2591,81.9933,82.0123,66554.0
2022-07-25 10:05:00,86.41,86.41,86.12,86.25,123786.0,82.0313,82.0313,81.756,81.8794,123786.0
2022-07-25 10:10:00,86.25,86.32,86.19,86.21,49999.0,81.8794,81.9458,81.8224,81.8414,49999.0
2022-07-25 10:15:00,86.21,86.21,86.01,86.07,61252.0,81.8414,81.8414,81.6515,81.7085,61252.0
2022-07-25 10:20:00,86.08,86.25,86.07,86.11,36503.0,81.718,81.8794,81.7085,81.7465,36503.0
2022-07-25 10:25:00,86.13,86.14,85.72,85.93,111364.0,81.7655,81.775,81.3762,81.5756,111364.0
2022-07-25 10:30:00,85.94,86.06,85.83,85.94,43084.0,81.5851,81.699,81.4807,81.5851,43084.0
2022-07-25 10:35:00,85.93,86.13,85.85,86.04,44353.0,81.5756,81.7655,81.4997,81.68,44353.0
2022-07-25 10:40:00,86.01,86.34,86.0,86.33,57577.0,81.6515,81.9648,81.6421,81.9553,57577.0
2022-07-25 10:45:00,86.32,86.4,86.07,86.13,53669.0,81.9458,82.0218,81.7085,81.7655,53669.0
2022-07-25 10:50:00,86.13,86.18,86.05,86.09,39423.0,81.7655,81.8129,81.6895,81.7275,39423.0
2022-07-25 10:55:00,86.07,86.19,86.0,86.0,45553.0,81.7085,81.8224,81.6421,81.6421,45553.0
2022-07-25 11:00:00,85.99,86.0,85.86,85.91,89179.0,81.6326,81.6421,81.5091,81.5566,89179.0
2022-07-25 11:05:00,85.89,85.99,85.87,85.95,38338.0,81.5376,81.6326,81.5186,81.5946,38338.0
2022-07-25 11:10:00,85.94,85.96,85.64,85.69,85269.0,81.5851,81.6041,81.3003,81.3478,85269.0
2022-07-25 11:15:00,85.7,85.83,85.63,85.76,142804.0,81.3573,81.4807,81.2908,81.4142,142804.0
2022-07-25 11:20:00,85.77,85.93,85.74,85.91,32081.0,81.4237,81.5756,81.3952,81.5566,32081.0
2022-07-25 11:25:00,85.9,86.08,85.88,86.06,23689.0,81.5471,81.718,81.5281,81.699,23689.0
2022-07-25 11:30:00,86.06,86.26,86.04,86.25,29058.0,81.699,81.8889,81.68,81.8794,29058.0
2022-07-25 11:35:00,86.24,86.29,86.19,86.24,33131.0,81.8699,81.9174,81.8224,81.8699,33131.0
2022-07-25 11:40:00,86.24,86.3,86.21,86.29,25292.0,81.8699,81.9269,81.8414,81.9174,25292.0
2022-07-25 11:45:00,86.29,86.4,86.28,86.35,36211.0,81.9174,82.0218,81.9079,81.9743,36211.0
2022-07-25 11:50:00,86.33,86.4,86.28,86.4,24955.0,81.9553,82.0218,81.9079,82.0218,24955.0
2022-07-25 11:55:00,86.39,86.45,86.34,86.37,36014.0,82.0123,82.0693,81.9648,81.9933,36014.0
2022-07-25 12:00:00,86.36,86.42,86.29,86.42,49105.0,81.9838,82.0408,81.9174,82.0408,49105.0
2022-07-25 12:05:00,86.43,86.43,86.32,86.32,23692.0,82.0503,82.0503,81.9458,81.9458,23692.0
2022-07-25 12:10:00,86.33,86.36,86.15,86.22,30013.0,81.9553,81.9838,81.7845,81.8509,30013.0
2022-07-25 12:15:00,86.22,86.34,86.18,86.31,26510.0,81.8509,81.9648,81.8129,81.9363,26510.0
2022-07-25 12:20:00,86.3,86.32,86.2,86.26,21046.0,81.9269,81.9458,81.8319,81.8889,21046.0
2022-07-25 12:25:00,86.27,86.35,86.22,86.34,29645.0,81.8984,81.9743,81.8509,81.9648,29645.0
2022-07-25 12:30:00,86.33,86.41,86.3,86.38,29547.0,81.9553,82.0313,81.9269,82.0028,29547.0
2022-07-25 12:35:00,86.37,86.41,86.34,86.37,22031.0,81.9933,82.0313,81.9648,81.9933,22031.0
2022-07-25 12:40:00,86.37,86.49,86.37,86.48,23408.0,81.9933,82.1072,81.9933,82.0977,23408.0
2022-07-25 12:45:00,86.47,86.59,86.47,86.56,38665.0,82.0882,82.2022,82.0882,82.1737,38665.0
2022-07-25 12:50:00,86.57,86.57,86.47,86.51,30302.0,82.1832,82.1832,82.0882,82.1262,30302.0
2022-07-25 12:55:00,86.51,86.56,86.44,86.47,33601.0,82.1262,82.1737,82.0598,82.0882,33601.0
2022-07-25 13:00:00,86.47,86.55,86.45,86.53,22130.0,82.0882,82.1642,82.0693,82.1452,22130.0
2022-07-25 13:05:00,86.53,86.56,86.47,86.56,28013.0,82.1452,82.1737,82.0882,82.1737,28013.0
2022-07-25 13:10:00,86.56,86.57,86.51,86.54,24440.0,82.1737,82.1832,82.1262,82.1547,24440.0
2022-07-25 13:15:00,86.54,86.57,86.51,86.56,26392.0,82.1547,82.1832,82.1262,82.1737,26392.0
2022-07-25 13:20:00,86.56,86.57,86.47,86.49,29040.0,82.1737,82.1832,82.0882,82.1072,29040.0
2022-07-25 13:25:00,86.48,86.52,86.41,86.42,22756.0,82.0977,82.1357,82.0313,82.0408,22756.0
2022-07-25 13:30:00,86.42,86.49,86.41,86.48,19304.0,82.0408,82.1072,82.0313,82.0977,19304.0
2022-07-25 13:35:00,86.45,86.46,86.35,86.36,18945.0,82.0693,82.0787,81.9743,81.9838,18945.0
2022-07-25 13:40:00,86.34,86.39,86.32,86.38,40128.0,81.9648,82.0123,81.9458,82.0028,40128.0
2022-07-25 13:45:00,86.37,86.4,86.3,86.32,36317.0,81.9933,82.0218,81.9269,81.9458,36317.0
2022-07-25 13:50:00,86.31,86.31,86.21,86.25,48249.0,81.9363,81.9363,81.8414,81.8794,48249.0
2022-07-25 13:55:00,86.25,86.27,86.22,86.27,40551.0,81.8794,81.8984,81.8509,81.8984,40551.0
2022-07-25 14:00:00,86.27,86.3,86.19,86.2,36402.0,81.8984,81.9269,81.8224,81.8319,36402.0
2022-07-25 14:05:00,86.2,86.3,86.19,86.25,26139.0,81.8319,81.9269,81.8224,81.8794,26139.0
2022-07-25 14:10:00,86.24,86.29,86.23,86.26,20822.0,81.8699,81.9174,81.8604,81.8889,20822.0
2022-07-25 14:15:00,86.25,86.27,86.16,86.17,19102.0,81.8794,81.8984,81.7939,81.8034,19102.0
2022-07-25 14:20:00,86.17,86.24,86.13,86.2,22506.0,81.8034,81.8699,81.7655,81.8319,22506.0
2022-07-25 14:25:00,86.2,86.24,86.17,86.21,17458.0,81.8319,81.8699,81.8034,81.8414,17458.0
2022-07-25 14:30:00,86.21,86.29,86.17,86.28,26660.0,81.8414,81.9174,81.8034,81.9079,26660.0
2022-07-25 14:35:00,86.28,86.34,86.27,86.31,27715.0,81.9079,81.9648,81.8984,81.9363,27715.0
2022-07-25 14:40:00,86.32,86.4,86.3,86.4,30652.0,81.9458,82.0218,81.9269,82.0218,30652.0
2022-07-25 14:45:00,86.4,86.4,86.2,86.25,29808.0,82.0218,82.0218,81.8319,81.8794,29808.0
2022-07-25 14:50:00,86.23,86.27,86.12,86.18,45894.0,81.8604,81.8984,81.756,81.8129,45894.0
2022-07-25 14:55:00,86.19,86.23,86.08,86.09,39304.0,81.8224,81.8604,81.718,81.7275,39304.0
2022-07-25 15:00:00,86.09,86.19,85.95,85.98,60844.0,81.7275,81.8224,81.5946,81.6231,60844.0
2022-07-25 15:05:00,85.98,86.02,85.91,86.0,25397.0,81.6231,81.661,81.5566,81.6421,25397.0
2022-07-25 15:10:00,86.01,86.03,85.93,85.99,34548.0,81.6515,81.6705,81.5756,81.6326,34548.0
2022-07-25 15:15:00,85.97,86.08,85.92,86.06,29600.0,81.6136,81.718,81.5661,81.699,29600.0
2022-07-25 15:20:00,86.05,86.18,86.04,86.06,40569.0,81.6895,81.8129,81.68,81.699,40569.0
2022-07-25 15:25:00,86.07,86.15,86.03,86.05,30807.0,81.7085,81.7845,81.6705,81.6895,30807.0
2022-07-25 15:30:00,86.05,86.09,85.98,86.01,61151.0,81.6895,81.7275,81.6231,81.6515,61151.0
2022-07-25 15:35:00,86.01,86.13,86.01,86.11,45880.0,81.6515,81.7655,81.6515,81.7465,45880.0
2022-07-25 15:40:00,86.1,86.12,85.97,86.04,78826.0,81.737,81.756,81.6136,81.68,78826.0
2022-07-25 15:45:00,86.04,86.13,85.99,86.13,107903.0,81.68,81.7655,81.6326,81.7655,107903.0
2022-07-25 15:50:00,86.11,86.32,86.08,86.31,137023.0,81.7465,81.9458,81.718,81.9363,137023.0
2022-07-25 15:55:00,86.31,86.4,86.24,86.29,337397.0,81.9363,82.0218,81.8699,81.9174,337397.0
2022-07-26 09:30:00,84.76,85.2,84.75,84.89,289135.0,80.4649,80.8826,80.4554,80.5883,289135.0
2022-07-26 09:35:00,84.89,85.1,84.69,84.74,106386.0,80.5883,80.7877,80.3984,80.4459,106386.0
2022-07-26 09:40:00,84.74,84.76,84.46,84.59,169861.0,80.4459,80.4649,80.1801,80.3035,169861.0
2022-07-26 09:45:00,84.59,84.59,84.31,84.4,119021.0,80.3035,80.3035,80.0377,80.1231,119021.0
2022-07-26 09:50:00,84.41,84.8,84.38,84.75,136552.0,80.1326,80.5029,80.1041,80.4554,136552.0
2022-07-26 09:55:00,84.75,84.87,84.68,84.78,69195.0,80.4554,80.5693,80.3889,80.4839,69195.0
2022-07-26 10:00:00,84.78,84.84,84.63,84.74,62504.0,80.4839,80.5408,80.3415,80.4459,62504.0
2022-07-26 10:05:00,84.74,84.8,84.58,84.59,65328.0,80.4459,80.5029,80.294,80.3035,65328.0
2022-07-26 10:10:00,84.56,84.67,84.4,84.42,63593.0,80.275,80.3794,80.1231,80.1421,63593.0
2022-07-26 10:15:00,84.43,84.45,84.13,84.19,137460.0,80.1516,80.1706,79.8668,79.9238,137460.0
2022-07-26 10:20:00,84.2,84.25,84.06,84.09,57725.0,79.9333,79.9807,79.8004,79.8288,57725.0
2022-07-26 10:25:00,84.09,84.2,84.04,84.18,60633.0,79.8288,79.9333,79.7814,79.9143,60633.0
2022-07-26 10:30:00,84.16,84.36,84.08,84.3,51940.0,79.8953,80.0852,79.8193,80.0282,51940.0
2022-07-26 10:35:00,84.3,84.31,84.19,84.27,53729.0,80.0282,80.0377,79.9238,79.9997,53729.0
2022-07-26 10:40:00,84.28,84.34,84.24,84.34,40788.0,80.0092,80.0662,79.9712,80.0662,40788.0
2022-07-26 10:45:00,84.34,84.52,84.34,84.48,42500.0,80.0662,80.2371,80.0662,80.1991,42500.0
2022-07-26 10:50:00,84.45,84.49,84.37,84.38,38680.0,80.1706,80.2086,80.0947,80.1041,38680.0
2022-07-26 10:55:00,84.37,84.6,84.36,84.58,69387.0,80.0947,80.313,80.0852,80.294,69387.0
2022-07-26 11:00:00,84.58,84.78,84.37,84.38,63919.0,80.294,80.4839,80.0947,80.1041,63919.0
2022-07-26 11:05:00,84.38,84.38,84.26,84.32,28712.0,80.1041,80.1041,79.9902,80.0472,28712.0
2022-07-26 11:10:00,84.31,84.46,84.28,84.44,30719.0,80.0377,80.1801,80.0092,80.1611,30719.0
2022-07-26 11:15:00,84.44,84.54,84.4,84.42,34957.0,80.1611,80.256,80.1231,80.1421,34957.0
2022-07-26 11:20:00,84.41,84.41,84.27,84.33,38704.0,80.1326,80.1326,79.9997,80.0567,38704.0
2022-07-26 11:25:00,84.32,84.37,84.14,84.16,29193.0,80.0472,80.0947,79.8763,79.8953,29193.0
2022-07-26 11:30:00,84.16,84.23,84.12,84.21,34743.0,79.8953,79.9617,79.8573,79.9428,34743.0
2022-07-26 11:35:00,84.2,84.21,84.06,84.09,33829.0,79.9333,79.9428,79.8004,79.8288,33829.0
2022-07-26 11:40:00,84.09,84.19,84.07,84.15,30979.0,79.8288,79.9238,79.8099,79.8858,30979.0
2022-07-26 11:45:00,84.16,84.2,84.06,84.07,18115.0,79.8953,79.9333,79.8004,79.8099,18115.0
2022-07-26 11:50:00,84.06,84.09,83.92,83.94,57041.0,79.8004,79.8288,79.6675,79.6864,57041.0
2022-07-26 11:55:00,83.95,84.04,83.93,83.97,42431.0,79.6959,79.7814,79.6769,79.7149,42431.0
2022-07-26 12:00:00,83.97,84.11,83.89,84.1,34738.0,79.7149,79.8478,79.639,79.8383,34738.0
2022-07-26 12:05:00,84.1,84.16,84.03,84.09,15760.0,79.8383,79.8953,79.7719,79.8288,15760.0
2022-07-26 12:10:00,84.09,84.11,84.02,84.11,17873.0,79.8288,79.8478,79.7624,79.8478,17873.0
2022-07-26 12:15:00,84.11,84.19,84.1,84.14,17361.0,79.8478,79.9238,79.8383,79.8763,17361.0
2022-07-26 12:20:00,84.12,84.19,84.05,84.17,32495.0,79.8573,79.9238,79.7909,79.9048,32495.0
2022-07-26 12:25:00,84.18,84.24,84.15,84.21,21996.0,79.9143,79.9712,79.8858,79.9428,21996.0
2022-07-26 12:30:00,84.21,84.25,84.19,84.25,11167.0,79.9428,79.9807,79.9238,79.9807,11167.0
2022-07-26 12:35:00,84.27,84.27,84.15,84.15,18039.0,79.9997,79.9997,79.8858,79.8858,18039.0
2022-07-26 12:40:00,84.14,84.15,84.08,84.09,18819.0,79.8763,79.8858,79.8193,79.8288,18819.0
2022-07-26 12:45:00,84.08,84.22,84.05,84.22,22893.0,79.8193,79.9523,79.7909,79.9523,22893.0
2022-07-26 12:50:00,84.21,84.3,84.2,84.3,19839.0,79.9428,80.0282,79.9333,80.0282,19839.0
2022-07-26 12:55:00,84.3,84.37,84.29,84.31,19812.0,80.0282,80.0947,80.0187,80.0377,19812.0
2022-07-26 13:00:00,84.3,84.38,84.27,84.34,43913.0,80.0282,80.1041,79.9997,80.0662,43913.0
2022-07-26 13:05:00,84.34,84.42,84.32,84.41,46459.0,80.0662,80.1421,80.0472,80.1326,46459.0
2022-07-26 13:10:00,84.42,84.43,84.33,84.34,11879.0,80.1421,80.1516,80.0567,80.0662,11879.0
2022-07-26 13:15:00,84.34,84.39,84.26,84.37,43085.0,80.0662,80.1136,79.9902,80.0947,43085.0
2022-07-26 13:20:00,84.37,84.46,84.33,84.43,25198.0,80.0947,80.1801,80.0567,80.1516,25198.0
2022-07-26 13:25:00,84.42,84.5,84.39,84.48,19263.0,80.1421,80.2181,80.1136,80.1991,19263.0
2022-07-26 13:30:00,84.47,84.48,84.29,84.3,20125.0,80.1896,80.1991,80.0187,80.0282,20125.0
2022-07-26 13:35:00,84.3,84.31,84.25,84.27,17033.0,80.0282,80.0377,79.9807,79.9997,17033.0
2022-07-26 13:40:00,84.26,84.33,84.24,84.28,16849.0,79.9902,80.0567,79.9712,80.0092,16849.0
2022-07-26 13:45:00,84.29,84.29,84.18,84.19,16571.0,80.0187,80.0187,79.9143,79.9238,16571.0
2022-07-26 13:50:00,84.2,84.23,84.16,84.17,13381.0,79.9333,79.9617,79.8953,79.9048,13381.0
2022-07-26 13:55:00,84.18,84.2,84.13,84.14,9480.0,79.9143,79.9333,79.8668,79.8763,9480.0
2022-07-26 14:00:00,84.14,84.33,84.14,84.32,60255.0,79.8763,80.0567,79.8763,80.0472,60255.0
2022-07-26 14:05:00,84.32,84.39,84.16,84.16,30523.0,80.0472,80.1136,79.8953,79.8953,30523.0
2022-07-26 14:10:00,84.17,84.22,84.13,84.2,16038.0,79.9048,79.9523,79.8668,79.9333,16038.0
2022-07-26 14:15:00,84.2,84.21,84.08,84.1,22553.0,79.9333,79.9428,79.8193,79.8383,22553.0
2022-07-26 14:20:00,84.1,84.15,84.07,84.13,15088.0,79.8383,79.8858,79.8099,79.8668,15088.0
2022-07-26 14:25:00,84.12,84.14,84.04,84.05,17844.0,79.8573,79.8763,79.7814,79.7909,17844.0
2022-07-26 14:30:00,84.04,84.05,83.97,84.01,25381.0,79.7814,79.7909,79.7149,79.7529,25381.0
2022-07-26 14:35:00,84.0,84.04,83.95,84.0,28955.0,79.7434,79.7814,79.6959,79.7434,28955.0
2022-07-26 14:40:00,83.99,84.07,83.99,84.05,19539.0,79.7339,79.8099,79.7339,79.7909,19539.0
2022-07-26 14:45:00,84.04,84.09,83.99,83.99,12501.0,79.7814,79.8288,79.7339,79.7339,12501.0
2022-07-26 14:50:00,83.98,84.11,83.98,84.07,15573.0,79.7244,79.8478,79.7244,79.8099,15573.0
2022-07-26 14:55:00,84.07,84.08,84.01,84.03,22649.0,79.8099,79.8193,79.7529,79.7719,22649.0
2022-07-26 15:00:00,84.02,84.02,83.92,83.92,34200.0,79.7624,79.7624,79.6675,79.6675,34200.0
2022-07-26 15:05:00,83.92,83.95,83.84,83.88,27229.0,79.6675,79.6959,79.5915,79.6295,27229.0
2022-07-26 15:10:00,83.88,84.04,83.85,84.02,47334.0,79.6295,79.7814,79.601,79.7624,47334.0
2022-07-26 15:15:00,84.01,84.1,84.0,84.07,21439.0,79.7529,79.8383,79.7434,79.8099,21439.0
2022-07-26 15:20:00,84.08,84.18,84.07,84.15,59383.0,79.8193,79.9143,79.8099,79.8858,59383.0
2022-07-26 15:25:00,84.15,84.16,84.09,84.12,33073.0,79.8858,79.8953,79.8288,79.8573,33073.0
2022-07-26 15:30:00,84.13,84.2,84.07,84.19,71483.0,79.8668,79.9333,79.8099,79.9238,71483.0
2022-07-26 15:35:00,84.18,84.26,84.15,84.2,67415.0,79.9143,79.9902,79.8858,79.9333,67415.0
2022-07-26 15:40:00,84.21,84.23,84.08,84.09,79266.0,79.9428,79.9617,79.8193,79.8288,79266.0
2022-07-26 15:45:00,84.1,84.31,84.09,84.3,174831.0,79.8383,80.0377,79.8288,80.0282,174831.0
2022-07-26 15:50:00,84.3,84.52,84.29,84.51,183788.0,80.0282,80.2371,80.0187,80.2276,183788.0
2022-07-26 15:55:00,84.51,84.58,84.36,84.47,726918.0,80.2276,80.294,80.0852,80.1896,726918.0
2022-07-27 09:30:00,85.31,86.04,85.31,85.79,382065.0,80.987,81.68,80.987,81.4427,382065.0
2022-07-27 09:35:00,85.81,86.08,85.78,86.08,94998.0,81.4617,81.718,81.4332,81.718,94998.0
2022-07-27 09:40:00,86.09,86.16,86.0,86.12,86689.0,81.7275,81.7939,81.6421,81.756,86689.0
2022-07-27 09:45:00,86.12,86.34,86.08,86.22,126350.0,81.756,81.9648,81.718,81.8509,126350.0
2022-07-27 09:50:00,86.22,86.3,86.1,86.24,84517.0,81.8509,81.9269,81.737,81.8699,84517.0
2022-07-27 09:55:00,86.23,86.35,86.2,86.33,77181.0,81.8604,81.9743,81.8319,81.9553,77181.0
2022-07-27 10:00:00,86.32,86.43,86.29,86.43,59356.0,81.9458,82.0503,81.9174,82.0503,59356.0
2022-07-27 10:05:00,86.42,86.54,86.35,86.41,98799.0,82.0408,82.1547,81.9743,82.0313,98799.0
2022-07-27 10:10:00,86.41,86.49,86.4,86.48,62898.0,82.0313,82.1072,82.0218,82.0977,62898.0
2022-07-27 10:15:00,86.47,86.6,86.41,86.52,125620.0,82.0882,82.2116,82.0313,82.1357,125620.0
2022-07-27 10:20:00,86.54,86.55,86.43,86.45,60078.0,82.1547,82.1642,82.0503,82.0693,60078.0
2022-07-27 10:25:00,86.45,86.45,86.34,86.41,47885.0,82.0693,82.0693,81.9648,82.0313,47885.0
2022-07-27 10:30:00,86.41,86.42,86.2,86.26,105338.0,82.0313,82.0408,81.8319,81.8889,105338.0
2022-07-27 10:35:00,86.25,86.25,86.15,86.2,125167.0,81.8794,81.8794,81.7845,81.8319,125167.0
2022-07-27 10:40:00,86.2,86.22,86.09,86.1,36982.0,81.8319,81.8509,81.7275,81.737,36982.0
2022-07-27 10:45:00,86.1,86.25,86.05,86.23,42052.0,81.737,81.8794,81.6895,81.8604,42052.0
2022-07-27 10:50:00,86.24,86.25,86.18,86.25,29444.0,81.8699,81.8794,81.8129,81.8794,29444.0
2022-07-27 10:55:00,86.25,86.31,86.2,86.29,41743.0,81.8794,81.9363,81.8319,81.9174,41743.0
2022-07-27 11:00:00,86.29,86.4,86.27,86.27,27059.0,81.9174,82.0218,81.8984,81.8984,27059.0
2022-07-27 11:05:00,86.27,86.35,86.26,86.29,24602.0,81.8984,81.9743,81.8889,81.9174,24602.0
2022-07-27 11:10:00,86.27,86.31,86.24,86.29,41187.0,81.8984,81.9363,81.8699,81.9174,41187.0
2022-07-27 11:15:00,86.29,86.37,86.27,86.28,40760.0,81.9174,81.9933,81.8984,81.9079,40760.0
2022-07-27 11:20:00,86.29,86.3,86.19,86.21,123109.0,81.9174,81.9269,81.8224,81.8414,123109.0
2022-07-27 11:25:00,86.2,86.24,86.14,86.15,63168.0,81.8319,81.8699,81.775,81.7845,63168.0
2022-07-27 11:30:00,86.16,86.28,86.16,86.19,36867.0,81.7939,81.9079,81.7939,81.8224,36867.0
2022-07-27 11:35:00,86.19,86.22,86.11,86.13,30223.0,81.8224,81.8509,81.7465,81.7655,30223.0
2022-07-27 11:40:00,86.12,86.22,86.11,86.19,56163.0,81.756,81.8509,81.7465,81.8224,56163.0
2022-07-27 11:45:00,86.16,86.22,86.15,86.19,62101.0,81.7939,81.8509,81.7845,81.8224,62101.0
2022-07-27 11:50:00,86.22,86.29,86.15,86.16,30115.0,81.8509,81.9174,81.7845,81.7939,30115.0
2022-07-27 11:55:00,86.16,86.27,86.16,86.22,57034.0,81.7939,81.8984,81.7939,81.8509,57034.0
2022-07-27 12:00:00,86.22,86.25,86.17,86.19,36353.0,81.8509,81.8794,81.8034,81.8224,36353.0
2022-07-27 12:05:00,86.21,86.28,86.18,86.26,56849.0,81.8414,81.9079,81.8129,81.8889,56849.0
2022-07-27 12:10:00,86.25,86.36,86.22,86.32,112321.0,81.8794,81.9838,81.8509,81.9458,112321.0
2022-07-27 12:15:00,86.34,86.38,86.25,86.26,60137.0,81.9648,82.0028,81.8794,81.8889,60137.0
2022-07-27 12:20:00,86.27,86.27,86.21,86.23,19626.0,81.8984,81.8984,81.8414,81.8604,19626.0
2022-07-27 12:25:00,86.24,86.31,86.21,86.21,45190.0,81.8699,81.9363,81.8414,81.8414,45190.0
2022-07-27 12:30:00,86.21,86.31,86.21,86.31,36611.0,81.8414,81.9363,81.8414,81.9363,36611.0
2022-07-27 12:35:00,86.3,86.34,86.24,86.26,17949.0,81.9269,81.9648,81.8699,81.8889,17949.0
2022-07-27 12:40:00,86.24,86.3,86.21,86.24,44799.0,81.8699,81.9269,81.8414,81.8699,44799.0
2022-07-27 12:45:00,86.23,86.29,86.21,86.26,28253.0,81.8604,81.9174,81.8414,81.8889,28253.0
2022-07-27 12:50:00,86.25,86.28,86.23,86.23,16932.0,81.8794,81.9079,81.8604,81.8604,16932.0
2022-07-27 12:55:00,86.23,86.26,86.22,86.23,110265.0,81.8604,81.8889,81.8509,81.8604,110265.0
2022-07-27 13:00:00,86.23,86.29,86.17,86.21,110047.0,81.8604,81.9174,81.8034,81.8414,110047.0
2022-07-27 13:05:00,86.22,86.25,86.13,86.24,111959.0,81.8509,81.8794,81.7655,81.8699,111959.0
2022-07-27 13:10:00,86.23,86.36,86.21,86.34,40384.0,81.8604,81.9838,81.8414,81.9648,40384.0
2022-07-27 13:15:00,86.34,86.45,86.27,86.27,56283.0,81.9648,82.0693,81.8984,81.8984,56283.0
2022-07-27 13:20:00,86.26,86.33,86.22,86.25,20702.0,81.8889,81.9553,81.8509,81.8794,20702.0
2022-07-27 13:25:00,86.25,86.27,86.21,86.24,22988.0,81.8794,81.8984,81.8414,81.8699,22988.0
2022-07-27 13:30:00,86.25,86.32,86.22,86.26,27831.0,81.8794,81.9458,81.8509,81.8889,27831.0
2022-07-27 13:35:00,86.27,86.27,86.17,86.21,38055.0,81.8984,81.8984,81.8034,81.8414,38055.0
2022-07-27 13:40:00,86.21,86.23,86.18,86.19,51479.0,81.8414,81.8604,81.8129,81.8224,51479.0
2022-07-27 13:45:00,86.19,86.29,86.17,86.24,54047.0,81.8224,81.9174,81.8034,81.8699,54047.0
2022-07-27 13:50:00,86.25,86.27,86.19,86.27,41119.0,81.8794,81.8984,81.8224,81.8984,41119.0
2022-07-27 13:55:00,86.26,86.3,86.17,86.19,42564.0,81.8889,81.9269,81.8034,81.8224,42564.0
2022-07-27 14:00:00,86.2,86.54,86.2,86.4,101130.0,81.8319,82.1547,81.8319,82.0218,101130.0
2022-07-27 14:05:00,86.36,86.36,86.21,86.27,63027.0,81.9838,81.9838,81.8414,81.8984,63027.0
2022-07-27 14:10:00,86.25,86.36,86.24,86.31,33896.0,81.8794,81.9838,81.8699,81.9363,33896.0
2022-07-27 14:15:00,86.3,86.48,86.29,86.4,27934.0,81.9269,82.0977,81.9174,82.0218,27934.0
2022-07-27 14:20:00,86.42,86.46,86.36,86.38,56522.0,82.0408,82.0787,81.9838,82.0028,56522.0
2022-07-27 14:25:00,86.39,86.54,86.38,86.44,26958.0,82.0123,82.1547,82.0028,82.0598,26958.0
2022-07-27 14:30:00,86.44,86.5,86.21,86.25,49931.0,82.0598,82.1167,81.8414,81.8794,49931.0
2022-07-27 14:35:00,86.26,86.9,86.26,86.89,142024.0,81.8889,82.4964,81.8889,82.487,142024.0
2022-07-27 14:40:00,86.9,87.18,86.89,87.18,124950.0,82.4964,82.7623,82.487,82.7623,124950.0
2022-07-27 14:45:00,87.18,87.36,87.17,87.26,109016.0,82.7623,82.9331,82.7528,82.8382,109016.0
2022-07-27 14:50:00,87.27,87.42,87.17,87.34,130377.0,82.8477,82.9901,82.7528,82.9142,130377.0
2022-07-27 14:55:00,87.35,87.37,87.15,87.26,67734.0,82.9236,82.9426,82.7338,82.8382,67734.0
2022-07-27 15:00:00,87.26,87.42,87.15,87.42,80181.0,82.8382,82.9901,82.7338,82.9901,80181.0
2022-07-27 15:05:00,87.42,87.46,87.31,87.42,43747.0,82.9901,83.0281,82.8857,82.9901,43747.0
2022-07-27 15:10:00,87.41,87.46,87.28,87.31,107824.0,82.9806,83.0281,82.8572,82.8857,107824.0
2022-07-27 15:15:00,87.3,87.4,87.2,87.25,50892.0,82.8762,82.9711,82.7812,82.8287,50892.0
2022-07-27 15:20:00,87.25,87.42,87.2,87.39,68529.0,82.8287,82.9901,82.7812,82.9616,68529.0
2022-07-27 15:25:00,87.38,87.72,87.34,87.71,152572.0,82.9521,83.2749,82.9142,83.2654,152572.0
2022-07-27 15:30:00,87.71,87.9,87.65,87.88,202623.0,83.2654,83.4458,83.2084,83.4268,202623.0
2022-07-27 15:35:00,87.89,87.89,87.64,87.7,124893.0,83.4363,83.4363,83.1989,83.2559,124893.0
2022-07-27 15:40:00,87.7,87.83,87.68,87.77,106216.0,83.2559,83.3793,83.2369,83.3224,106216.0
2022-07-27 15:45:00,87.77,87.86,87.67,87.67,160816.0,83.3224,83.4078,83.2274,83.2274,160816.0
2022-07-27 15:50:00,87.68,87.7,87.5,87.66,407566.0,83.2369,83.2559,83.066,83.2179,407566.0
2022-07-27 15:55:00,87.67,87.73,87.57,87.61,594201.0,83.2274,83.2844,83.1325,83.1705,594201.0
2022-07-28 09:30:00,87.13,87.35,86.98,87.1,292766.0,82.7148,82.9236,82.5724,82.6863,292766.0
2022-07-28 09:35:00,87.09,87.29,87.07,87.09,103323.0,82.6768,82.8667,82.6578,82.6768,103323.0
2022-07-28 09:40:00,87.08,87.08,86.61,86.63,151069.0,82.6673,82.6673,82.2211,82.2401,151069.0
2022-07-28 09:45:00,86.63,86.78,86.48,86.78,145783.0,82.2401,82.3825,82.0977,82.3825,145783.0
2022-07-28 09:50:00,86.78,86.94,86.57,86.69,144128.0,82.3825,82.5344,82.1832,82.2971,144128.0
2022-07-28 09:55:00,86.69,86.98,86.66,86.9,137906.0,82.2971,82.5724,82.2686,82.4964,137906.0
2022-07-28 10:00:00,86.89,87.09,86.88,86.98,129188.0,82.487,82.6768,82.4775,82.5724,129188.0
2022-07-28 10:05:00,86.98,86.99,86.7,86.79,136675.0,82.5724,82.5819,82.3066,82.392,136675.0
2022-07-28 10:10:00,86.8,86.94,86.71,86.92,107659.0,82.4015,82.5344,82.3161,82.5154,107659.0
2022-07-28 10:15:00,86.9,87.0,86.74,86.79,78931.0,82.4964,82.5914,82.3446,82.392,78931.0
2022-07-28 10:20:00,86.8,86.83,86.61,86.73,97734.0,82.4015,82.43,82.2211,82.3351,97734.0
2022-07-28 10:25:00,86.75,86.79,86.6,86.69,82127.0,82.354,82.392,82.2116,82.2971,82127.0
2022-07-28 10:30:00,86.66,86.69,86.45,86.61,208907.0,82.2686,82.2971,82.0693,82.2211,208907.0
2022-07-28 10:35:00,86.61,86.86,86.61,86.83,101226.0,82.2211,82.4585,82.2211,82.43,101226.0
2022-07-28 10:40:00,86.84,86.89,86.71,86.82,134492.0,82.4395,82.487,82.3161,82.4205,134492.0
2022-07-28 10:45:00,86.82,86.91,86.75,86.89,77415.0,82.4205,82.5059,82.354,82.487,77415.0
2022-07-28 10:50:00,86.89,86.94,86.79,86.84,92458.0,82.487,82.5344,82.392,82.4395,92458.0
2022-07-28 10:55:00,86.82,87.0,86.81,86.98,62170.0,82.4205,82.5914,82.411,82.5724,62170.0
2022-07-28 11:00:00,86.97,87.09,86.96,87.02,32848.0,82.5629,82.6768,82.5534,82.6104,32848.0
2022-07-28 11:05:00,87.02,87.11,86.9,86.95,75183.0,82.6104,82.6958,82.4964,82.5439,75183.0
2022-07-28 11:10:00,86.97,87.05,86.88,87.04,27958.0,82.5629,82.6388,82.4775,82.6294,27958.0
2022-07-28 11:15:00,87.05,87.05,86.85,86.85,96575.0,82.6388,82.6388,82.449,82.449,96575.0
2022-07-28 11:20:00,86.86,87.11,86.83,87.09,43639.0,82.4585,82.6958,82.43,82.6768,43639.0
2022-07-28 11:25:00,87.1,87.33,87.07,87.33,124090.0,82.6863,82.9047,82.6578,82.9047,124090.0
2022-07-28 11:30:00,87.33,87.37,87.22,87.27,47571.0,82.9047,82.9426,82.8002,82.8477,47571.0
2022-07-28 11:35:00,87.3,87.42,87.14,87.36,70833.0,82.8762,82.9901,82.7243,82.9331,70833.0
2022-07-28 11:40:00,87.37,87.6,87.37,87.57,128120.0,82.9426,83.161,82.9426,83.1325,128120.0
2022-07-28 11:45:00,87.59,87.61,87.38,87.53,45229.0,83.1515,83.1705,82.9521,83.0945,45229.0
2022-07-28 11:50:00,87.54,87.64,87.53,87.6,92631.0,83.104,83.1989,83.0945,83.161,92631.0
2022-07-28 11:55:00,87.57,87.69,87.5,87.51,119298.0,83.1325,83.2464,83.066,83.0755,119298.0
2022-07-28 12:00:00,87.48,87.57,87.42,87.55,36174.0,83.0471,83.1325,82.9901,83.1135,36174.0
2022-07-28 12:05:00,87.54,87.68,87.54,87.66,46504.0,83.104,83.2369,83.104,83.2179,46504.0
2022-07-28 12:10:00,87.65,87.8,87.63,87.71,76269.0,83.2084,83.3508,83.1895,83.2654,76269.0
2022-07-28 12:15:00,87.71,87.73,87.58,87.61,104081.0,83.2654,83.2844,83.142,83.1705,104081.0
2022-07-28 12:20:00,87.61,87.72,87.6,87.71,62164.0,83.1705,83.2749,83.161,83.2654,62164.0
2022-07-28 12:25:00,87.72,87.72,87.61,87.7,34096.0,83.2749,83.2749,83.1705,83.2559,34096.0
2022-07-28 12:30:00,87.73,87.75,87.58,87.68,36713.0,83.2844,83.3034,83.142,83.2369,36713.0
2022-07-28 12:35:00,87.67,87.71,87.58,87.63,43487.0,83.2274,83.2654,83.142,83.1895,43487.0
2022-07-28 12:40:00,87.63,87.69,87.6,87.67,96191.0,83.1895,83.2464,83.161,83.2274,96191.0
2022-07-28 12:45:00,87.67,87.73,87.58,87.6,77217.0,83.2274,83.2844,83.142,83.161,77217.0
2022-07-28 12:50:00,87.59,87.71,87.55,87.71,116474.0,83.1515,83.2654,83.1135,83.2654,116474.0
2022-07-28 12:55:00,87.72,87.77,87.53,87.53,85171.0,83.2749,83.3224,83.0945,83.0945,85171.0
2022-07-28 13:00:00,87.53,87.62,87.4,87.54,95661.0,83.0945,83.18,82.9711,83.104,95661.0
2022-07-28 13:05:00,87.55,87.7,87.54,87.6,84318.0,83.1135,83.2559,83.104,83.161,84318.0
2022-07-28 13:10:00,87.61,87.75,87.54,87.67,94813.0,83.1705,83.3034,83.104,83.2274,94813.0
2022-07-28 13:15:00,87.7,87.79,87.63,87.79,69442.0,83.2559,83.3413,83.1895,83.3413,69442.0
2022-07-28 13:20:00,87.79,87.9,87.78,87.78,54639.0,83.3413,83.4458,83.3319,83.3319,54639.0
2022-07-28 13:25:00,87.77,87.84,87.7,87.79,65716.0,83.3224,83.3888,83.2559,83.3413,65716.0
2022-07-28 13:30:00,87.78,87.85,87.76,87.8,30792.0,83.3319,83.3983,83.3129,83.3508,30792.0
2022-07-28 13:35:00,87.81,87.9,87.79,87.88,30445.0,83.3603,83.4458,83.3413,83.4268,30445.0
2022-07-28 13:40:00,87.88,88.04,87.87,87.97,122905.0,83.4268,83.5787,83.4173,83.5122,122905.0
2022-07-28 13:45:00,87.96,88.05,87.96,88.04,111629.0,83.5027,83.5882,83.5027,83.5787,111629.0
2022-07-28 13:50:00,88.05,88.06,87.99,88.0,47191.0,83.5882,83.5977,83.5312,83.5407,47191.0
2022-07-28 13:55:00,87.99,88.09,87.99,88.04,30649.0,83.5312,83.6261,83.5312,83.5787,30649.0
2022-07-28 14:00:00,88.04,88.04,87.85,87.88,27511.0,83.5787,83.5787,83.3983,83.4268,27511.0
2022-07-28 14:05:00,87.88,87.89,87.74,87.78,28285.0,83.4268,83.4363,83.2939,83.3319,28285.0
2022-07-28 14:10:00,87.78,87.84,87.75,87.8,48498.0,83.3319,83.3888,83.3034,83.3508,48498.0
2022-07-28 14:15:00,87.81,87.95,87.8,87.88,59362.0,83.3603,83.4932,83.3508,83.4268,59362.0
2022-07-28 14:20:00,87.86,87.99,87.78,87.96,77602.0,83.4078,83.5312,83.3319,83.5027,77602.0
2022-07-28 14:25:00,87.97,87.97,87.86,87.91,55305.0,83.5122,83.5122,83.4078,83.4553,55305.0
2022-07-28 14:30:00,87.9,87.94,87.83,87.91,67581.0,83.4458,83.4837,83.3793,83.4553,67581.0
2022-07-28 14:35:00,87.9,87.95,87.8,87.86,72482.0,83.4458,83.4932,83.3508,83.4078,72482.0
2022-07-28 14:40:00,87.86,87.95,87.86,87.91,49523.0,83.4078,83.4932,83.4078,83.4553,49523.0
2022-07-28 14:45:00,87.91,87.95,87.86,87.95,51399.0,83.4553,83.4932,83.4078,83.4932,51399.0
2022-07-28 14:50:00,87.94,87.99,87.9,87.99,46639.0,83.4837,83.5312,83.4458,83.5312,46639.0
2022-07-28 14:55:00,87.98,88.02,87.92,88.01,48354.0,83.5217,83.5597,83.4648,83.5502,48354.0
2022-07-28 15:00:00,88.02,88.14,87.97,88.12,25922.0,83.5597,83.6736,83.5122,83.6546,25922.0
2022-07-28 15:05:00,88.12,88.18,88.08,88.13,65502.0,83.6546,83.7116,83.6167,83.6641,65502.0
2022-07-28 15:10:00,88.12,88.27,88.08,88.27,107020.0,83.6546,83.797,83.6167,83.797,107020.0
2022-07-28 15:15:00,88.26,88.26,88.12,88.2,103316.0,83.7875,83.7875,83.6546,83.7306,103316.0
2022-07-28 15:20:00,88.2,88.31,88.2,88.28,100906.0,83.7306,83.835,83.7306,83.8065,100906.0
2022-07-28 15:25:00,88.29,88.35,88.23,88.34,94128.0,83.816,83.873,83.7591,83.8635,94128.0
2022-07-28 15:30:00,88.34,88.43,88.32,88.39,171990.0,83.8635,83.9489,83.8445,83.9109,171990.0
2022-07-28 15:35:00,88.39,88.45,88.37,88.45,410181.0,83.9109,83.9679,83.892,83.9679,410181.0
2022-07-28 15:40:00,88.45,88.48,88.33,88.42,221035.0,83.9679,83.9964,83.854,83.9394,221035.0
2022-07-28 15:45:00,88.41,88.49,88.4,88.48,211593.0,83.9299,84.0059,83.9204,83.9964,211593.0
2022-07-28 15:50:00,88.47,88.54,88.44,88.52,443092.0,83.9869,84.0533,83.9584,84.0344,443092.0
2022-07-28 15:55:00,88.51,88.62,88.49,88.61,755662.0,84.0249,84.1293,84.0059,84.1198,755662.0
2022-07-29 09:30:00,87.82,88.55,87.79,88.27,454736.0,83.3698,84.0628,83.3413,83.797,454736.0
2022-07-29 09:35:00,88.25,88.4,88.14,88.38,144410.0,83.778,83.9204,83.6736,83.9014,144410.0
2022-07-29 09:40:00,88.39,88.99,88.36,88.9,182517.0,83.9109,84.4805,83.8825,84.3951,182517.0
2022-07-29 09:45:00,88.9,89.06,88.72,88.76,145872.0,84.3951,84.547,84.2242,84.2622,145872.0
2022-07-29 09:50:00,88.75,88.84,88.62,88.69,72975.0,84.2527,84.3381,84.1293,84.1957,72975.0
2022-07-29 09:55:00,88.7,88.88,88.57,88.69,199737.0,84.2052,84.3761,84.0818,84.1957,199737.0
2022-07-29 10:00:00,88.7,89.02,88.64,88.97,138957.0,84.2052,84.509,84.1483,84.4616,138957.0
2022-07-29 10:05:00,88.96,89.03,88.87,88.9,98438.0,84.4521,84.5185,84.3666,84.3951,98438.0
2022-07-29 10:10:00,88.89,88.97,88.8,88.86,73019.0,84.3856,84.4616,84.3002,84.3571,73019.0
2022-07-29 10:15:00,88.87,88.98,88.8,88.91,98605.0,84.3666,84.471,84.3002,84.4046,98605.0
2022-07-29 10:20:00,88.92,89.0,88.82,88.96,80913.0,84.4141,84.49,84.3192,84.4521,80913.0
2022-07-29 10:25:00,88.97,89.16,88.94,89.05,95992.0,84.4616,84.6419,84.4331,84.5375,95992.0
2022-07-29 10:30:00,89.06,89.1,88.76,88.8,92747.0,84.547,84.585,84.2622,84.3002,92747.0
2022-07-29 10:35:00,88.8,89.01,88.79,89.0,144076.0,84.3002,84.4995,84.2907,84.49,144076.0
2022-07-29 10:40:00,89.0,89.18,88.98,89.1,49302.0,84.49,84.6609,84.471,84.585,49302.0
2022-07-29 10:45:00,89.09,89.17,89.02,89.06,91617.0,84.5755,84.6514,84.509,84.547,91617.0
2022-07-29 10:50:00,89.07,89.19,89.05,89.18,66671.0,84.5565,84.6704,84.5375,84.6609,66671.0
2022-07-29 10:55:00,89.17,89.21,88.9,88.92,82135.0,84.6514,84.6894,84.3951,84.4141,82135.0
2022-07-29 11:00:00,88.92,88.99,88.82,88.84,124371.0,84.4141,84.4805,84.3192,84.3381,124371.0
2022-07-29 11:05:00,88.84,88.95,88.78,88.81,272971.0,84.3381,84.4426,84.2812,84.3097,272971.0
2022-07-29 11:10:00,88.81,88.88,88.54,88.63,120810.0,84.3097,84.3761,84.0533,84.1388,120810.0
2022-07-29 11:15:00,88.63,88.72,88.46,88.54,277258.0,84.1388,84.2242,83.9774,84.0533,277258.0
2022-07-29 11:20:00,88.54,88.54,88.22,88.3,171435.0,84.0533,84.0533,83.7496,83.8255,171435.0
2022-07-29 11:25:00,88.3,88.41,88.2,88.3,121745.0,83.8255,83.9299,83.7306,83.8255,121745.0
2022-07-29 11:30:00,88.3,88.34,88.23,88.3,80158.0,83.8255,83.8635,83.7591,83.8255,80158.0
2022-07-29 11:35:00,88.3,88.4,88.29,88.4,69970.0,83.8255,83.9204,83.816,83.9204,69970.0
2022-07-29 11:40:00,88.4,88.5,88.4,88.48,111343.0,83.9204,84.0154,83.9204,83.9964,111343.0
2022-07-29 11:45:00,88.48,88.52,88.35,88.36,89118.0,83.9964,84.0344,83.873,83.8825,89118.0
2022-07-29 11:50:00,88.37,88.5,88.36,88.45,74582.0,83.892,84.0154,83.8825,83.9679,74582.0
2022-07-29 11:55:00,88.46,88.48,88.29,88.31,98899.0,83.9774,83.9964,83.816,83.835,98899.0
2022-07-29 12:00:00,88.31,88.42,88.29,88.31,73573.0,83.835,83.9394,83.816,83.835,73573.0
2022-07-29 12:05:00,88.29,88.34,88.23,88.29,146201.0,83.816,83.8635,83.7591,83.816,146201.0
2022-07-29 12:10:00,88.29,88.41,88.26,88.31,58253.0,83.816,83.9299,83.7875,83.835,58253.0
2022-07-29 12:15:00,88.34,88.4,88.29,88.31,54457.0,83.8635,83.9204,83.816,83.835,54457.0
2022-07-29 12:20:00,88.31,88.33,88.24,88.26,82393.0,83.835,83.854,83.7685,83.7875,82393.0
2022-07-29 12:25:00,88.25,88.31,88.17,88.27,62159.0,83.778,83.835,83.7021,83.797,62159.0
2022-07-29 12:30:00,88.28,88.29,88.2,88.24,49939.0,83.8065,83.816,83.7306,83.7685,49939.0
2022-07-29 12:35:00,88.24,88.26,88.16,88.22,49895.0,83.7685,83.7875,83.6926,83.7496,49895.0
2022-07-29 12:40:00,88.19,88.25,88.17,88.2,34030.0,83.7211,83.778,83.7021,83.7306,34030.0
2022-07-29 12:45:00,88.2,88.31,88.17,88.26,44088.0,83.7306,83.835,83.7021,83.7875,44088.0
2022-07-29 12:50:00,88.26,88.36,88.25,88.27,29747.0,83.7875,83.8825,83.778,83.797,29747.0
2022-07-29 12:55:00,88.27,88.28,88.2,88.26,30439.0,83.797,83.8065,83.7306,83.7875,30439.0
2022-07-29 13:00:00,88.27,88.31,88.24,88.28,46205.0,83.797,83.835,83.7685,83.8065,46205.0
2022-07-29 13:05:00,88.28,88.31,88.23,88.31,52545.0,83.8065,83.835,83.7591,83.835,52545.0
2022-07-29 13:10:00,88.31,88.39,88.26,88.3,53034.0,83.835,83.9109,83.7875,83.8255,53034.0
2022-07-29 13:15:00,88.3,88.39,88.3,88.33,56856.0,83.8255,83.9109,83.8255,83.854,56856.0
2022-07-29 13:20:00,88.33,88.38,88.29,88.33,29541.0,83.854,83.9014,83.816,83.854,29541.0
2022-07-29 13:25:00,88.33,88.37,88.28,88.32,50682.0,83.854,83.892,83.8065,83.8445,50682.0
2022-07-29 13:30:00,88.3,88.35,88.29,88.32,32442.0,83.8255,83.873,83.816,83.8445,32442.0
2022-07-29 13:35:00,88.32,88.44,88.3,88.39,36533.0,83.8445,83.9584,83.8255,83.9109,36533.0
2022-07-29 13:40:00,88.4,88.43,88.38,88.4,33433.0,83.9204,83.9489,83.9014,83.9204,33433.0
2022-07-29 13:45:00,88.4,88.45,88.34,88.35,58393.0,83.9204,83.9679,83.8635,83.873,58393.0
2022-07-29 13:50:00,88.34,88.36,88.29,88.32,41100.0,83.8635,83.8825,83.816,83.8445,41100.0
2022-07-29 13:55:00,88.32,88.36,88.29,88.33,55035.0,83.8445,83.8825,83.816,83.854,55035.0
2022-07-29 14:00:00,88.33,88.36,88.28,88.31,102555.0,83.854,83.8825,83.8065,83.835,102555.0
2022-07-29 14:05:00,88.31,88.39,88.29,88.38,42566.0,83.835,83.9109,83.816,83.9014,42566.0
2022-07-29 14:10:00,88.38,88.41,88.24,88.25,57110.0,83.9014,83.9299,83.7685,83.778,57110.0
2022-07-29 14:15:00,88.24,88.24,88.12,88.2,54184.0,83.7685,83.7685,83.6546,83.7306,54184.0
2022-07-29 14:20:00,88.2,88.22,88.16,88.18,46911.0,83.7306,83.7496,83.6926,83.7116,46911.0
2022-07-29 14:25:00,88.18,88.29,88.15,88.29,48981.0,83.7116,83.816,83.6831,83.816,48981.0
2022-07-29 14:30:00,88.28,88.34,88.25,88.31,39006.0,83.8065,83.8635,83.778,83.835,39006.0
2022-07-29 14:35:00,88.31,88.38,88.31,88.33,35101.0,83.835,83.9014,83.835,83.854,35101.0
2022-07-29 14:40:00,88.33,88.34,88.22,88.29,45790.0,83.854,83.8635,83.7496,83.816,45790.0
2022-07-29 14:45:00,88.29,88.35,88.25,88.32,44594.0,83.816,83.873,83.778,83.8445,44594.0
2022-07-29 14:50:00,88.33,88.4,88.29,88.36,48942.0,83.854,83.9204,83.816,83.8825,48942.0
2022-07-29 14:55:00,88.35,88.4,88.27,88.32,49901.0,83.873,83.9204,83.797,83.8445,49901.0
2022-07-29 15:00:00,88.32,88.48,88.3,88.43,48809.0,83.8445,83.9964,83.8255,83.9489,48809.0
2022-07-29 15:05:00,88.42,88.44,88.32,88.37,47666.0,83.9394,83.9584,83.8445,83.892,47666.0
2022-07-29 15:10:00,88.36,88.45,88.34,88.45,63070.0,83.8825,83.9679,83.8635,83.9679,63070.0
2022-07-29 15:15:00,88.45,88.45,88.39,88.42,66955.0,83.9679,83.9679,83.9109,83.9394,66955.0
2022-07-29 15:20:00,88.43,88.48,88.4,88.44,42805.0,83.9489,83.9964,83.9204,83.9584,42805.0
2022-07-29 15:25:00,88.44,88.46,88.41,88.46,77613.0,83.9584,83.9774,83.9299,83.9774,77613.0
2022-07-29 15:30:00,88.45,88.46,88.36,88.44,101877.0,83.9679,83.9774,83.8825,83.9584,101877.0
2022-07-29 15:35:00,88.44,88.49,88.31,88.34,112936.0,83.9584,84.0059,83.835,83.8635,112936.0
2022-07-29 15:40:00,88.33,88.45,88.24,88.42,235958.0,83.854,83.9679,83.7685,83.9394,235958.0
2022-07-29 15:45:00,88.42,88.49,88.42,88.44,116565.0,83.9394,84.0059,83.9394,83.9584,116565.0
2022-07-29 15:50:00,88.44,88.49,88.33,88.38,222868.0,83.9584,84.0059,83.854,83.9014,222868.0
2022-07-29 15:55:00,88.38,88.49,88.35,88.46,536435.0,83.9014,84.0059,83.873,83.9774,536435.0
2022-08-01 09:30:00,85.3,85.55,84.46,84.63,1133867.0,80.9775,81.2149,80.1801,80.3415,1133867.0
2022-08-01 09:35:00,84.62,84.91,84.3,84.91,413828.0,80.332,80.6073,80.0282,80.6073,413828.0
2022-08-01 09:40:00,84.92,85.67,84.9,85.28,407114.0,80.6168,81.3288,80.5978,80.9585,407114.0
2022-08-01 09:45:00,85.28,85.74,85.17,85.72,372544.0,80.9585,81.3952,80.8541,81.3762,372544.0
2022-08-01 09:50:00,85.73,86.03,85.45,85.92,459652.0,81.3857,81.6705,81.1199,81.5661,459652.0
2022-08-01 09:55:00,85.92,86.0,85.63,85.65,252133.0,81.5661,81.6421,81.2908,81.3098,252133.0
2022-08-01 10:00:00,85.64,85.86,85.57,85.86,155013.0,81.3003,81.5091,81.2338,81.5091,155013.0
2022-08-01 10:05:00,85.86,86.12,85.79,85.91,197972.0,81.5091,81.756,81.4427,81.5566,197972.0
2022-08-01 10:10:00,85.92,86.41,85.92,86.37,166059.0,81.5661,82.0313,81.5661,81.9933,166059.0
2022-08-01 10:15:00,86.38,86.46,86.27,86.34,191425.0,82.0028,82.0787,81.8984,81.9648,191425.0
2022-08-01 10:20:00,86.34,86.37,86.2,86.25,154828.0,81.9648,81.9933,81.8319,81.8794,154828.0
2022-08-01 10:25:00,86.22,86.24,85.9,86.01,161654.0,81.8509,81.8699,81.5471,81.6515,161654.0
2022-08-01 10:30:00,86.01,86.12,85.87,85.89,176612.0,81.6515,81.756,81.5186,81.5376,176612.0
2022-08-01 10:35:00,85.89,85.91,85.8,85.89,163489.0,81.5376,81.5566,81.4522,81.5376,163489.0
2022-08-01 10:40:00,85.89,86.13,85.89,86.02,128081.0,81.5376,81.7655,81.5376,81.661,128081.0
2022-08-01 10:45:00,86.02,86.2,85.99,86.16,163018.0,81.661,81.8319,81.6326,81.7939,163018.0
2022-08-01 10:50:00,86.17,86.4,86.16,86.39,138669.0,81.8034,82.0218,81.7939,82.0123,138669.0
2022-08-01 10:55:00,86.37,86.48,86.29,86.42,129709.0,81.9933,82.0977,81.9174,82.0408,129709.0
2022-08-01 11:00:00,86.43,86.59,86.43,86.56,101384.0,82.0503,82.2022,82.0503,82.1737,101384.0
2022-08-01 11:05:00,86.57,86.68,86.52,86.64,150139.0,82.1832,82.2876,82.1357,82.2496,150139.0
2022-08-01 11:10:00,86.63,86.89,86.62,86.86,94531.0,82.2401,82.487,82.2306,82.4585,94531.0
2022-08-01 11:15:00,86.86,86.88,86.64,86.64,119858.0,82.4585,82.4775,82.2496,82.2496,119858.0
2022-08-01 11:20:00,86.62,86.69,86.57,86.59,164083.0,82.2306,82.2971,82.1832,82.2022,164083.0
2022-08-01 11:25:00,86.59,86.61,86.51,86.55,219504.0,82.2022,82.2211,82.1262,82.1642,219504.0
2022-08-01 11:30:00,86.56,86.61,86.47,86.49,243572.0,82.1737,82.2211,82.0882,82.1072,243572.0
2022-08-01 11:35:00,86.49,86.58,86.42,86.5,129351.0,82.1072,82.1927,82.0408,82.1167,129351.0
2022-08-01 11:40:00,86.49,86.62,86.48,86.59,148053.0,82.1072,82.2306,82.0977,82.2022,148053.0
2022-08-01 11:45:00,86.59,86.62,86.57,86.59,119301.0,82.2022,82.2306,82.1832,82.2022,119301.0
2022-08-01 11:50:00,86.6,86.66,86.58,86.58,154027.0,82.2116,82.2686,82.1927,82.1927,154027.0
2022-08-01 11:55:00,86.59,86.65,86.58,86.58,109687.0,82.2022,82.2591,82.1927,82.1927,109687.0
2022-08-01 12:00:00,86.6,86.6,86.5,86.6,99162.0,82.2116,82.2116,82.1167,82.2116,99162.0
2022-08-01 12:05:00,86.59,86.6,86.4,86.43,100486.0,82.2022,82.2116,82.0218,82.0503,100486.0
2022-08-01 12:10:00,86.44,86.52,86.18,86.3,170605.0,82.0598,82.1357,81.8129,81.9269,170605.0
2022-08-01 12:15:00,86.31,86.41,86.24,86.41,59318.0,81.9363,82.0313,81.8699,82.0313,59318.0
2022-08-01 12:20:00,86.4,86.46,86.37,86.39,161957.0,82.0218,82.0787,81.9933,82.0123,161957.0
2022-08-01 12:25:00,86.39,86.47,86.37,86.47,193279.0,82.0123,82.0882,81.9933,82.0882,193279.0
2022-08-01 12:30:00,86.49,86.49,86.37,86.43,97204.0,82.1072,82.1072,81.9933,82.0503,97204.0
2022-08-01 12:35:00,86.43,86.43,86.24,86.42,215668.0,82.0503,82.0503,81.8699,82.0408,215668.0
2022-08-01 12:40:00,86.41,86.5,86.35,86.47,111951.0,82.0313,82.1167,81.9743,82.0882,111951.0
2022-08-01 12:45:00,86.47,86.6,86.45,86.56,79053.0,82.0882,82.2116,82.0693,82.1737,79053.0
2022-08-01 12:50:00,86.55,86.56,86.42,86.44,59657.0,82.1642,82.1737,82.0408,82.0598,59657.0
2022-08-01 12:55:00,86.42,86.49,86.38,86.44,95289.0,82.0408,82.1072,82.0028,82.0598,95289.0
2022-08-01 13:00:00,86.43,86.43,86.16,86.23,309026.0,82.0503,82.0503,81.7939,81.8604,309026.0
2022-08-01 13:05:00,86.21,86.37,86.12,86.34,182451.0,81.8414,81.9933,81.756,81.9648,182451.0
2022-08-01 13:10:00,86.33,86.42,86.25,86.4,81688.0,81.9553,82.0408,81.8794,82.0218,81688.0
2022-08-01 13:15:00,86.4,86.4,86.18,86.19,69154.0,82.0218,82.0218,81.8129,81.8224,69154.0
2022-08-01 13:20:00,86.18,86.26,86.08,86.19,239595.0,81.8129,81.8889,81.718,81.8224,239595.0
2022-08-01 13:25:00,86.19,86.3,86.14,86.16,114333.0,81.8224,81.9269,81.775,81.7939,114333.0
2022-08-01 13:30:00,86.16,86.31,86.11,86.11,125679.0,81.7939,81.9363,81.7465,81.7465,125679.0
2022-08-01 13:35:00,86.12,86.31,86.12,86.3,240372.0,81.756,81.9363,81.756,81.9269,240372.0
2022-08-01 13:40:00,86.29,86.29,86.06,86.16,222427.0,81.9174,81.9174,81.699,81.7939,222427.0
2022-08-01 13:45:00,86.14,86.15,85.94,86.14,302356.0,81.775,81.7845,81.5851,81.775,302356.0
2022-08-01 13:50:00,86.13,86.14,85.96,86.05,68445.0,81.7655,81.775,81.6041,81.6895,68445.0
2022-08-01 13:55:00,86.04,86.23,86.0,86.19,126082.0,81.68,81.8604,81.6421,81.8224,126082.0
2022-08-01 14:00:00,86.18,86.19,85.97,86.05,131507.0,81.8129,81.8224,81.6136,81.6895,131507.0
2022-08-01 14:05:00,86.05,86.11,86.02,86.09,68821.0,81.6895,81.7465,81.661,81.7275,68821.0
2022-08-01 14:10:00,86.08,86.19,86.02,86.19,56136.0,81.718,81.8224,81.661,81.8224,56136.0
2022-08-01 14:15:00,86.19,86.23,86.08,86.16,87314.0,81.8224,81.8604,81.718,81.7939,87314.0
2022-08-01 14:20:00,86.16,86.26,86.12,86.24,44420.0,81.7939,81.8889,81.756,81.8699,44420.0
2022-08-01 14:25:00,86.23,86.28,86.19,86.25,110231.0,81.8604,81.9079,81.8224,81.8794,110231.0
2022-08-01 14:30:00,86.25,86.29,86.21,86.26,49536.0,81.8794,81.9174,81.8414,81.8889,49536.0
2022-08-01 14:35:00,86.27,86.31,86.22,86.26,36131.0,81.8984,81.9363,81.8509,81.8889,36131.0
2022-08-01 14:40:00,86.27,86.28,86.15,86.22,120630.0,81.8984,81.9079,81.7845,81.8509,120630.0
2022-08-01 14:45:00,86.22,86.27,86.19,86.21,68752.0,81.8509,81.8984,81.8224,81.8414,68752.0
2022-08-01 14:50:00,86.22,86.35,86.19,86.31,63314.0,81.8509,81.9743,81.8224,81.9363,63314.0
2022-08-01 14:55:00,86.31,86.47,86.29,86.39,57756.0,81.9363,82.0882,81.9174,82.0123,57756.0
2022-08-01 15:00:00,86.39,86.4,86.18,86.19,65708.0,82.0123,82.0218,81.8129,81.8224,65708.0
2022-08-01 15:05:00,86.18,86.28,86.17,86.25,42507.0,81.8129,81.9079,81.8034,81.8794,42507.0
2022-08-01 15:10:00,86.24,86.25,86.16,86.23,56722.0,81.8699,81.8794,81.7939,81.8604,56722.0
2022-08-01 15:15:00,86.23,86.33,86.16,86.18,61716.0,81.8604,81.9553,81.7939,81.8129,61716.0
2022-08-01 15:20:00,86.19,86.2,86.11,86.11,241406.0,81.8224,81.8319,81.7465,81.7465,241406.0
2022-08-01 15:25:00,86.1,86.12,86.06,86.08,269148.0,81.737,81.756,81.699,81.718,269148.0
2022-08-01 15:30:00,86.08,86.14,86.04,86.05,121208.0,81.718,81.775,81.68,81.6895,121208.0
2022-08-01 15:35:00,86.05,86.06,85.97,86.03,142943.0,81.6895,81.699,81.6136,81.6705,142943.0
2022-08-01 15:40:00,86.03,86.13,86.02,86.09,284531.0,81.6705,81.7655,81.661,81.7275,284531.0
2022-08-01 15:45:00,86.1,86.22,86.08,86.13,189424.0,81.737,81.8509,81.718,81.7655,189424.0
2022-08-01 15:50:00,86.13,86.24,86.08,86.18,346179.0,81.7655,81.8699,81.718,81.8129,346179.0
2022-08-01 15:55:00,86.18,86.39,86.05,86.26,965114.0,81.8129,82.0123,81.6895,81.8889,965114.0
2022-08-02 09:30:00,84.52,84.81,84.17,84.73,779308.0,80.2371,80.5124,79.9048,80.4364,779308.0
2022-08-02 09:35:00,84.75,85.13,84.65,84.98,523244.0,80.4554,80.8161,80.3605,80.6737,523244.0
2022-08-02 09:40:00,84.98,85.35,84.95,85.29,302375.0,80.6737,81.025,80.6453,80.968,302375.0
2022-08-02 09:45:00,85.29,85.65,85.24,85.51,332518.0,80.968,81.3098,80.9206,81.1769,332518.0
2022-08-02 09:50:00,85.52,85.54,84.83,84.84,321021.0,81.1864,81.2054,80.5313,80.5408,321021.0
2022-08-02 09:55:00,84.86,85.09,84.8,84.87,161528.0,80.5598,80.7782,80.5029,80.5693,161528.0
2022-08-02 10:00:00,84.86,84.87,84.6,84.72,198489.0,80.5598,80.5693,80.313,80.4269,198489.0
2022-08-02 10:05:00,84.73,84.88,84.64,84.68,158260.0,80.4364,80.5788,80.351,80.3889,158260.0
2022-08-02 10:10:00,84.68,84.92,84.57,84.71,266166.0,80.3889,80.6168,80.2845,80.4174,266166.0
2022-08-02 10:15:00,84.73,84.94,84.67,84.79,162035.0,80.4364,80.6358,80.3794,80.4934,162035.0
2022-08-02 10:20:00,84.78,85.05,84.76,84.79,142604.0,80.4839,80.7402,80.4649,80.4934,142604.0
2022-08-02 10:25:00,84.78,85.1,84.65,85.1,155137.0,80.4839,80.7877,80.3605,80.7877,155137.0
2022-08-02 10:30:00,85.11,85.19,85.0,85.06,120782.0,80.7972,80.8731,80.6927,80.7497,120782.0
2022-08-02 10:35:00,85.07,85.49,85.05,85.47,389348.0,80.7592,81.1579,80.7402,81.1389,389348.0
2022-08-02 10:40:00,85.46,85.99,85.44,85.98,346594.0,81.1294,81.6326,81.1104,81.6231,346594.0
2022-08-02 10:45:00,85.98,86.49,85.91,86.27,627456.0,81.6231,82.1072,81.5566,81.8984,627456.0
2022-08-02 10:50:00,86.29,87.05,86.26,87.0,670763.0,81.9174,82.6388,81.8889,82.5914,670763.0
2022-08-02 10:55:00,87.0,87.07,86.61,86.72,313193.0,82.5914,82.6578,82.2211,82.3256,313193.0
2022-08-02 11:00:00,86.71,87.05,86.69,87.03,308062.0,82.3161,82.6388,82.2971,82.6199,308062.0
2022-08-02 11:05:00,87.03,87.17,86.73,86.87,271305.0,82.6199,82.7528,82.3351,82.468,271305.0
2022-08-02 11:10:00,86.87,86.87,86.5,86.5,162937.0,82.468,82.468,82.1167,82.1167,162937.0
2022-08-02 11:15:00,86.52,86.69,86.48,86.58,239318.0,82.1357,82.2971,82.0977,82.1927,239318.0
2022-08-02 11:20:00,86.58,86.8,86.49,86.8,191168.0,82.1927,82.4015,82.1072,82.4015,191168.0
2022-08-02 11:25:00,86.81,86.9,86.65,86.66,141279.0,82.411,82.4964,82.2591,82.2686,141279.0
2022-08-02 11:30:00,86.65,86.66,86.38,86.55,208339.0,82.2591,82.2686,82.0028,82.1642,208339.0
2022-08-02 11:35:00,86.56,86.81,86.56,86.72,88711.0,82.1737,82.411,82.1737,82.3256,88711.0
2022-08-02 11:40:00,86.72,86.75,86.63,86.66,47140.0,82.3256,82.354,82.2401,82.2686,47140.0
2022-08-02 11:45:00,86.67,86.86,86.65,86.86,80157.0,82.2781,82.4585,82.2591,82.4585,80157.0
2022-08-02 11:50:00,86.85,87.0,86.76,86.98,81852.0,82.449,82.5914,82.3635,82.5724,81852.0
2022-08-02 11:55:00,86.98,87.1,86.91,86.97,87273.0,82.5724,82.6863,82.5059,82.5629,87273.0
2022-08-02 12:00:00,86.99,87.2,86.95,87.16,49275.0,82.5819,82.7812,82.5439,82.7433,49275.0
2022-08-02 12:05:00,87.16,87.25,87.13,87.25,38545.0,82.7433,82.8287,82.7148,82.8287,38545.0
2022-08-02 12:10:00,87.24,87.28,87.16,87.22,39812.0,82.8192,82.8572,82.7433,82.8002,39812.0
2022-08-02 12:15:00,87.23,87.47,87.22,87.4,63001.0,82.8097,83.0376,82.8002,82.9711,63001.0
2022-08-02 12:20:00,87.4,87.51,87.29,87.33,148785.0,82.9711,83.0755,82.8667,82.9047,148785.0
2022-08-02 12:25:00,87.33,87.46,87.3,87.38,57345.0,82.9047,83.0281,82.8762,82.9521,57345.0
2022-08-02 12:30:00,87.38,87.39,87.28,87.29,56661.0,82.9521,82.9616,82.8572,82.8667,56661.0
2022-08-02 12:35:00,87.28,87.38,87.21,87.38,72810.0,82.8572,82.9521,82.7907,82.9521,72810.0
2022-08-02 12:40:00,87.37,87.42,87.25,87.32,87330.0,82.9426,82.9901,82.8287,82.8952,87330.0
2022-08-02 12:45:00,87.31,87.31,87.17,87.23,64063.0,82.8857,82.8857,82.7528,82.8097,64063.0
2022-08-02 12:50:00,87.24,87.28,87.18,87.21,50066.0,82.8192,82.8572,82.7623,82.7907,50066.0
2022-08-02 12:55:00,87.2,87.24,87.14,87.2,36560.0,82.7812,82.8192,82.7243,82.7812,36560.0
2022-08-02 13:00:00,87.2,87.21,86.95,87.01,74474.0,82.7812,82.7907,82.5439,82.6009,74474.0
2022-08-02 13:05:00,86.98,87.01,86.84,86.88,117883.0,82.5724,82.6009,82.4395,82.4775,117883.0
2022-08-02 13:10:00,86.88,86.92,86.81,86.81,61659.0,82.4775,82.5154,82.411,82.411,61659.0
2022-08-02 13:15:00,86.81,86.96,86.78,86.81,76697.0,82.411,82.5534,82.3825,82.411,76697.0
2022-08-02 13:20:00,86.81,86.9,86.73,86.74,60157.0,82.411,82.4964,82.3351,82.3446,60157.0
2022-08-02 13:25:00,86.74,86.8,86.52,86.67,148658.0,82.3446,82.4015,82.1357,82.2781,148658.0
2022-08-02 13:30:00,86.67,86.67,86.28,86.29,193761.0,82.2781,82.2781,81.9079,81.9174,193761.0
2022-08-02 13:35:00,86.29,86.32,86.1,86.12,132023.0,81.9174,81.9458,81.737,81.756,132023.0
2022-08-02 13:40:00,86.12,86.18,86.03,86.04,110229.0,81.756,81.8129,81.6705,81.68,110229.0
2022-08-02 13:45:00,86.03,86.06,85.88,86.0,129476.0,81.6705,81.699,81.5281,81.6421,129476.0
2022-08-02 13:50:00,86.01,86.03,85.89,85.98,56314.0,81.6515,81.6705,81.5376,81.6231,56314.0
2022-08-02 13:55:00,85.96,86.06,85.9,86.06,41158.0,81.6041,81.699,81.5471,81.699,41158.0
2022-08-02 14:00:00,86.06,86.16,85.96,86.16,57919.0,81.699,81.7939,81.6041,81.7939,57919.0
2022-08-02 14:05:00,86.17,86.46,86.14,86.44,37580.0,81.8034,82.0787,81.775,82.0598,37580.0
2022-08-02 14:10:00,86.44,86.47,86.34,86.38,38768.0,82.0598,82.0882,81.9648,82.0028,38768.0
2022-08-02 14:15:00,86.38,86.43,86.3,86.38,38602.0,82.0028,82.0503,81.9269,82.0028,38602.0
2022-08-02 14:20:00,86.39,86.61,86.36,86.52,88655.0,82.0123,82.2211,81.9838,82.1357,88655.0
2022-08-02 14:25:00,86.53,86.62,86.53,86.57,37902.0,82.1452,82.2306,82.1452,82.1832,37902.0
2022-08-02 14:30:00,86.57,86.72,86.55,86.62,48730.0,82.1832,82.3256,82.1642,82.2306,48730.0
2022-08-02 14:35:00,86.62,86.67,86.52,86.59,46979.0,82.2306,82.2781,82.1357,82.2022,46979.0
2022-08-02 14:40:00,86.59,86.67,86.58,86.64,61147.0,82.2022,82.2781,82.1927,82.2496,61147.0
2022-08-02 14:45:00,86.65,86.66,86.48,86.65,38375.0,82.2591,82.2686,82.0977,82.2591,38375.0
2022-08-02 14:50:00,86.66,86.69,86.46,86.56,43375.0,82.2686,82.2971,82.0787,82.1737,43375.0
2022-08-02 14:55:00,86.56,86.56,86.32,86.44,46373.0,82.1737,82.1737,81.9458,82.0598,46373.0
2022-08-02 15:00:00,86.44,86.5,86.38,86.47,47403.0,82.0598,82.1167,82.0028,82.0882,47403.0
2022-08-02 15:05:00,86.47,86.57,86.32,86.34,90723.0,82.0882,82.1832,81.9458,81.9648,90723.0
2022-08-02 15:10:00,86.35,86.38,86.21,86.31,71509.0,81.9743,82.0028,81.8414,81.9363,71509.0
2022-08-02 15:15:00,86.31,86.45,86.2,86.29,93118.0,81.9363,82.0693,81.8319,81.9174,93118.0
2022-08-02 15:20:00,86.27,86.36,86.19,86.3,61646.0,81.8984,81.9838,81.8224,81.9269,61646.0
2022-08-02 15:25:00,86.31,86.45,86.3,86.4,58257.0,81.9363,82.0693,81.9269,82.0218,58257.0
2022-08-02 15:30:00,86.41,86.46,86.34,86.45,88585.0,82.0313,82.0787,81.9648,82.0693,88585.0
2022-08-02 15:35:00,86.45,86.53,86.38,86.4,108050.0,82.0693,82.1452,82.0028,82.0218,108050.0
2022-08-02 15:40:00,86.4,86.43,86.32,86.38,107789.0,82.0218,82.0503,81.9458,82.0028,107789.0
2022-08-02 15:45:00,86.38,86.4,86.23,86.3,260853.0,82.0028,82.0218,81.8604,81.9269,260853.0
2022-08-02 15:50:00,86.29,86.36,86.24,86.24,217801.0,81.9174,81.9838,81.8699,81.8699,217801.0
2022-08-02 15:55:00,86.24,86.28,85.97,86.06,463577.0,81.8699,81.9079,81.6136,81.699,463577.0
2022-08-03 09:30:00,85.96,86.07,85.24,85.51,992232.0,81.6041,81.7085,80.9206,81.1769,992232.0
2022-08-03 09:35:00,85.52,85.61,85.01,85.31,623850.0,81.1864,81.2718,80.7022,80.987,623850.0
2022-08-03 09:40:00,85.31,85.36,85.02,85.11,493798.0,80.987,81.0345,80.7117,80.7972,493798.0
2022-08-03 09:45:00,85.12,85.13,84.56,84.67,614717.0,80.8066,80.8161,80.275,80.3794,614717.0
2022-08-03 09:50:00,84.67,84.9,84.55,84.79,321388.0,80.3794,80.5978,80.2655,80.4934,321388.0
2022-08-03 09:55:00,84.78,84.95,84.63,84.84,317406.0,80.4839,80.6453,80.3415,80.5408,317406.0
2022-08-03 10:00:00,84.85,84.92,84.62,84.69,254660.0,80.5503,80.6168,80.332,80.3984,254660.0
2022-08-03 10:05:00,84.69,84.99,84.69,84.99,200880.0,80.3984,80.6832,80.3984,80.6832,200880.0
2022-08-03 10:10:00,84.99,85.34,84.95,85.17,274845.0,80.6832,81.0155,80.6453,80.8541,274845.0
2022-08-03 10:15:00,85.17,85.24,84.9,85.03,202031.0,80.8541,80.9206,80.5978,80.7212,202031.0
2022-08-03 10:20:00,85.02,85.18,85.02,85.13,199501.0,80.7117,80.8636,80.7117,80.8161,199501.0
2022-08-03 10:25:00,85.12,85.31,85.1,85.29,123049.0,80.8066,80.987,80.7877,80.968,123049.0
2022-08-03 10:30:00,85.29,85.49,85.24,85.48,261996.0,80.968,81.1579,80.9206,81.1484,261996.0
2022-08-03 10:35:00,85.47,85.57,85.37,85.55,329454.0,81.1389,81.2338,81.044,81.2149,329454.0
2022-08-03 10:40:00,85.56,85.73,85.45,85.58,223277.0,81.2243,81.3857,81.1199,81.2433,223277.0
2022-08-03 10:45:00,85.58,85.85,85.57,85.76,299020.0,81.2433,81.4997,81.2338,81.4142,299020.0
2022-08-03 10:50:00,85.76,85.89,85.72,85.77,220006.0,81.4142,81.5376,81.3762,81.4237,220006.0
2022-08-03 10:55:00,85.78,85.83,85.57,85.59,128996.0,81.4332,81.4807,81.2338,81.2528,128996.0
2022-08-03 11:00:00,85.6,85.71,85.52,85.71,96570.0,81.2623,81.3667,81.1864,81.3667,96570.0
2022-08-03 11:05:00,85.7,85.84,85.38,85.42,206094.0,81.3573,81.4902,81.0535,81.0914,206094.0
2022-08-03 11:10:00,85.43,85.7,85.43,85.62,115440.0,81.1009,81.3573,81.1009,81.2813,115440.0
2022-08-03 11:15:00,85.62,85.8,85.6,85.64,122515.0,81.2813,81.4522,81.2623,81.3003,122515.0
2022-08-03 11:20:00,85.64,85.79,85.64,85.78,105666.0,81.3003,81.4427,81.3003,81.4332,105666.0
2022-08-03 11:25:00,85.78,85.84,85.72,85.81,122836.0,81.4332,81.4902,81.3762,81.4617,122836.0
2022-08-03 11:30:00,85.82,85.96,85.8,85.95,104314.0,81.4712,81.6041,81.4522,81.5946,104314.0
2022-08-03 11:35:00,85.95,86.2,85.95,86.16,161812.0,81.5946,81.8319,81.5946,81.7939,161812.0
2022-08-03 11:40:00,86.16,86.22,86.06,86.2,262510.0,81.7939,81.8509,81.699,81.8319,262510.0
2022-08-03 11:45:00,86.22,86.28,86.07,86.08,87788.0,81.8509,81.9079,81.7085,81.718,87788.0
2022-08-03 11:50:00,86.07,86.07,85.74,85.82,124276.0,81.7085,81.7085,81.3952,81.4712,124276.0
2022-08-03 11:55:00,85.82,85.92,85.69,85.88,280913.0,81.4712,81.5661,81.3478,81.5281,280913.0
2022-08-03 12:00:00,85.87,86.11,85.76,86.1,213800.0,81.5186,81.7465,81.4142,81.737,213800.0
2022-08-03 12:05:00,86.09,86.17,85.92,85.95,110607.0,81.7275,81.8034,81.5661,81.5946,110607.0
2022-08-03 12:10:00,85.95,85.97,85.73,85.82,115705.0,81.5946,81.6136,81.3857,81.4712,115705.0
2022-08-03 12:15:00,85.81,85.82,85.68,85.73,154797.0,81.4617,81.4712,81.3383,81.3857,154797.0
2022-08-03 12:20:00,85.73,85.79,85.62,85.68,127320.0,81.3857,81.4427,81.2813,81.3383,127320.0
2022-08-03 12:25:00,85.67,85.68,85.5,85.54,179734.0,81.3288,81.3383,81.1674,81.2054,179734.0
2022-08-03 12:30:00,85.54,85.83,85.54,85.77,611701.0,81.2054,81.4807,81.2054,81.4237,611701.0
2022-08-03 12:35:00,85.78,85.8,85.64,85.67,199267.0,81.4332,81.4522,81.3003,81.3288,199267.0
2022-08-03 12:40:00,85.67,85.95,85.62,85.85,187990.0,81.3288,81.5946,81.2813,81.4997,187990.0
2022-08-03 12:45:00,85.86,86.0,85.77,85.98,107475.0,81.5091,81.6421,81.4237,81.6231,107475.0
2022-08-03 12:50:00,85.99,86.15,85.98,86.06,97692.0,81.6326,81.7845,81.6231,81.699,97692.0
2022-08-03 12:55:00,86.05,86.1,85.92,85.92,92677.0,81.6895,81.737,81.5661,81.5661,92677.0
2022-08-03 13:00:00,85.92,85.97,85.87,85.95,159354.0,81.5661,81.6136,81.5186,81.5946,159354.0
2022-08-03 13:05:00,85.95,86.23,85.86,86.22,345280.0,81.5946,81.8604,81.5091,81.8509,345280.0
2022-08-03 13:10:00,86.22,86.31,86.18,86.28,111052.0,81.8509,81.9363,81.8129,81.9079,111052.0
2022-08-03 13:15:00,86.29,86.35,86.13,86.14,95198.0,81.9174,81.9743,81.7655,81.775,95198.0
2022-08-03 13:20:00,86.14,86.21,86.09,86.19,86035.0,81.775,81.8414,81.7275,81.8224,86035.0
2022-08-03 13:25:00,86.2,86.35,86.18,86.28,100828.0,81.8319,81.9743,81.8129,81.9079,100828.0
2022-08-03 13:30:00,86.28,86.33,86.2,86.31,106662.0,81.9079,81.9553,81.8319,81.9363,106662.0
2022-08-03 13:35:00,86.3,86.4,86.29,86.33,107305.0,81.9269,82.0218,81.9174,81.9553,107305.0
2022-08-03 13:40:00,86.33,86.34,86.16,86.19,183653.0,81.9553,81.9648,81.7939,81.8224,183653.0
2022-08-03 13:45:00,86.18,86.21,86.04,86.13,135810.0,81.8129,81.8414,81.68,81.7655,135810.0
2022-08-03 13:50:00,86.13,86.22,86.12,86.2,71324.0,81.7655,81.8509,81.756,81.8319,71324.0
2022-08-03 13:55:00,86.21,86.27,86.12,86.26,60507.0,81.8414,81.8984,81.756,81.8889,60507.0
2022-08-03 14:00:00,86.26,86.36,86.17,86.29,70356.0,81.8889,81.9838,81.8034,81.9174,70356.0
2022-08-03 14:05:00,86.3,86.33,86.19,86.26,68131.0,81.9269,81.9553,81.8224,81.8889,68131.0
2022-08-03 14:10:00,86.27,86.34,86.25,86.34,45519.0,81.8984,81.9648,81.8794,81.9648,45519.0
2022-08-03 14:15:00,86.33,86.46,86.3,86.45,156922.0,81.9553,82.0787,81.9269,82.0693,156922.0
2022-08-03 14:20:00,86.45,86.69,86.44,86.67,212783.0,82.0693,82.2971,82.0598,82.2781,212783.0
2022-08-03 14:25:00,86.67,86.69,86.54,86.58,110986.0,82.2781,82.2971,82.1547,82.1927,110986.0
2022-08-03 14:30:00,86.58,86.68,86.51,86.67,125044.0,82.1927,82.2876,82.1262,82.2781,125044.0
2022-08-03 14:35:00,86.67,86.77,86.66,86.71,93204.0,82.2781,82.373,82.2686,82.3161,93204.0
2022-08-03 14:40:00,86.7,86.74,86.59,86.62,87500.0,82.3066,82.3446,82.2022,82.2306,87500.0
2022-08-03 14:45:00,86.62,86.62,86.46,86.58,204177.0,82.2306,82.2306,82.0787,82.1927,204177.0
2022-08-03 14:50:00,86.57,86.67,86.53,86.65,65674.0,82.1832,82.2781,82.1452,82.2591,65674.0
2022-08-03 14:55:00,86.65,86.71,86.57,86.59,72395.0,82.2591,82.3161,82.1832,82.2022,72395.0
2022-08-03 15:00:00,86.59,86.6,86.46,86.53,149505.0,82.2022,82.2116,82.0787,82.1452,149505.0
2022-08-03 15:05:00,86.54,86.57,86.46,86.47,92041.0,82.1547,82.1832,82.0787,82.0882,92041.0
2022-08-03 15:10:00,86.47,86.57,86.38,86.56,110310.0,82.0882,82.1832,82.0028,82.1737,110310.0
2022-08-03 15:15:00,86.56,86.62,86.39,86.44,123461.0,82.1737,82.2306,82.0123,82.0598,123461.0
2022-08-03 15:20:00,86.45,86.46,86.36,86.37,141071.0,82.0693,82.0787,81.9838,81.9933,141071.0
2022-08-03 15:25:00,86.37,86.39,86.27,86.3,165341.0,81.9933,82.0123,81.8984,81.9269,165341.0
2022-08-03 15:30:00,86.29,86.34,86.26,86.3,226798.0,81.9174,81.9648,81.8889,81.9269,226798.0
2022-08-03 15:35:00,86.31,86.5,86.29,86.48,289987.0,81.9363,82.1167,81.9174,82.0977,289987.0
2022-08-03 15:40:00,86.49,86.59,86.43,86.58,165233.0,82.1072,82.2022,82.0503,82.1927,165233.0
2022-08-03 15:45:00,86.58,86.58,86.31,86.34,312944.0,82.1927,82.1927,81.9363,81.9648,312944.0
2022-08-03 15:50:00,86.33,86.42,86.24,86.32,581198.0,81.9553,82.0408,81.8699,81.9458,581198.0
2022-08-03 15:55:00,86.32,86.44,86.24,86.41,1190033.0,81.9458,82.0598,81.8699,82.0313,1190033.0
2022-08-04 09:30:00,87.0,87.02,86.62,86.77,542035.0,82.5914,82.6104,82.2306,82.373,542035.0
2022-08-04 09:35:00,86.78,87.1,86.75,86.95,312857.0,82.3825,82.6863,82.354,82.5439,312857.0
2022-08-04 09:40:00,86.97,87.15,86.79,87.03,189003.0,82.5629,82.7338,82.392,82.6199,189003.0
2022-08-04 09:45:00,87.03,87.29,86.89,86.99,242831.0,82.6199,82.8667,82.487,82.5819,242831.0
2022-08-04 09:50:00,86.97,87.13,86.9,87.04,203051.0,82.5629,82.7148,82.4964,82.6294,203051.0
2022-08-04 09:55:00,87.04,87.73,86.98,87.45,766926.0,82.6294,83.2844,82.5724,83.0186,766926.0
2022-08-04 10:00:00,87.45,87.9,87.42,87.84,372530.0,83.0186,83.4458,82.9901,83.3888,372530.0
2022-08-04 10:05:00,87.83,87.94,87.58,87.83,267166.0,83.3793,83.4837,83.142,83.3793,267166.0
2022-08-04 10:10:00,87.83,87.97,87.74,87.78,253743.0,83.3793,83.5122,83.2939,83.3319,253743.0
2022-08-04 10:15:00,87.79,87.89,87.44,87.52,146362.0,83.3413,83.4363,83.0091,83.085,146362.0
2022-08-04 10:20:00,87.52,87.88,87.47,87.72,384232.0,83.085,83.4268,83.0376,83.2749,384232.0
2022-08-04 10:25:00,87.72,87.88,87.58,87.58,308352.0,83.2749,83.4268,83.142,83.142,308352.0
2022-08-04 10:30:00,87.57,87.66,87.48,87.61,112312.0,83.1325,83.2179,83.0471,83.1705,112312.0
2022-08-04 10:35:00,87.59,87.79,87.58,87.73,128893.0,83.1515,83.3413,83.142,83.2844,128893.0
2022-08-04 10:40:00,87.74,87.77,87.51,87.63,100953.0,83.2939,83.3224,83.0755,83.1895,100953.0
2022-08-04 10:45:00,87.63,87.73,87.58,87.6,96799.0,83.1895,83.2844,83.142,83.161,96799.0
2022-08-04 10:50:00,87.59,87.7,87.52,87.61,81050.0,83.1515,83.2559,83.085,83.1705,81050.0
2022-08-04 10:55:00,87.61,87.87,87.6,87.8,118548.0,83.1705,83.4173,83.161,83.3508,118548.0
2022-08-04 11:00:00,87.78,87.86,87.61,87.69,185469.0,83.3319,83.4078,83.1705,83.2464,185469.0
2022-08-04 11:05:00,87.69,87.95,87.69,87.85,86376.0,83.2464,83.4932,83.2464,83.3983,86376.0
2022-08-04 11:10:00,87.84,87.89,87.62,87.7,108279.0,83.3888,83.4363,83.18,83.2559,108279.0
2022-08-04 11:15:00,87.69,87.93,87.66,87.84,77016.0,83.2464,83.4743,83.2179,83.3888,77016.0
2022-08-04 11:20:00,87.84,87.99,87.84,87.87,111372.0,83.3888,83.5312,83.3888,83.4173,111372.0
2022-08-04 11:25:00,87.86,87.97,87.81,87.92,64624.0,83.4078,83.5122,83.3603,83.4648,64624.0
2022-08-04 11:30:00,87.92,87.92,87.73,87.86,69411.0,83.4648,83.4648,83.2844,83.4078,69411.0
2022-08-04 11:35:00,87.87,87.93,87.83,87.85,75939.0,83.4173,83.4743,83.3793,83.3983,75939.0
2022-08-04 11:40:00,87.84,87.93,87.82,87.91,53046.0,83.3888,83.4743,83.3698,83.4553,53046.0
2022-08-04 11:45:00,87.91,88.11,87.91,88.08,136297.0,83.4553,83.6451,83.4553,83.6167,136297.0
2022-08-04 11:50:00,88.11,88.32,88.08,88.29,140900.0,83.6451,83.8445,83.6167,83.816,140900.0
2022-08-04 11:55:00,88.3,88.39,88.2,88.21,145811.0,83.8255,83.9109,83.7306,83.7401,145811.0
2022-08-04 12:00:00,88.23,88.28,88.05,88.12,100062.0,83.7591,83.8065,83.5882,83.6546,100062.0
2022-08-04 12:05:00,88.1,88.21,88.09,88.13,64518.0,83.6356,83.7401,83.6261,83.6641,64518.0
2022-08-04 12:10:00,88.12,88.23,88.05,88.22,71284.0,83.6546,83.7591,83.5882,83.7496,71284.0
2022-08-04 12:15:00,88.22,88.22,88.07,88.16,55009.0,83.7496,83.7496,83.6072,83.6926,55009.0
2022-08-04 12:20:00,88.15,88.26,88.09,88.19,107188.0,83.6831,83.7875,83.6261,83.7211,107188.0
2022-08-04 12:25:00,88.19,88.19,88.03,88.03,92819.0,83.7211,83.7211,83.5692,83.5692,92819.0
2022-08-04 12:30:00,88.04,88.05,87.9,88.0,66983.0,83.5787,83.5882,83.4458,83.5407,66983.0
2022-08-04 12:35:00,88.0,88.01,87.89,87.9,95987.0,83.5407,83.5502,83.4363,83.4458,95987.0
2022-08-04 12:40:00,87.91,87.95,87.77,87.9,66393.0,83.4553,83.4932,83.3224,83.4458,66393.0
2022-08-04 12:45:00,87.91,87.94,87.72,87.78,55943.0,83.4553,83.4837,83.2749,83.3319,55943.0
2022-08-04 12:50:00,87.78,87.89,87.76,87.89,41134.0,83.3319,83.4363,83.3129,83.4363,41134.0
2022-08-04 12:55:00,87.87,87.89,87.8,87.84,34760.0,83.4173,83.4363,83.3508,83.3888,34760.0
2022-08-04 13:00:00,87.81,87.89,87.76,87.76,36807.0,83.3603,83.4363,83.3129,83.3129,36807.0
2022-08-04 13:05:00,87.77,87.86,87.74,87.8,39702.0,83.3224,83.4078,83.2939,83.3508,39702.0
2022-08-04 13:10:00,87.79,87.86,87.76,87.84,40363.0,83.3413,83.4078,83.3129,83.3888,40363.0
2022-08-04 13:15:00,87.84,87.89,87.79,87.86,43424.0,83.3888,83.4363,83.3413,83.4078,43424.0
2022-08-04 13:20:00,87.87,87.91,87.78,87.84,43782.0,83.4173,83.4553,83.3319,83.3888,43782.0
2022-08-04 13:25:00,87.84,88.0,87.84,87.94,38901.0,83.3888,83.5407,83.3888,83.4837,38901.0
2022-08-04 13:30:00,87.93,88.0,87.9,87.97,32386.0,83.4743,83.5407,83.4458,83.5122,32386.0
2022-08-04 13:35:00,87.97,88.01,87.95,88.01,45620.0,83.5122,83.5502,83.4932,83.5502,45620.0
2022-08-04 13:40:00,88.01,88.06,87.95,87.95,73073.0,83.5502,83.5977,83.4932,83.4932,73073.0
2022-08-04 13:45:00,87.96,88.08,87.93,88.08,43860.0,83.5027,83.6167,83.4743,83.6167,43860.0
2022-08-04 13:50:00,88.07,88.07,87.93,87.98,37247.0,83.6072,83.6072,83.4743,83.5217,37247.0
2022-08-04 13:55:00,87.98,88.0,87.87,87.89,34956.0,83.5217,83.5407,83.4173,83.4363,34956.0
2022-08-04 14:00:00,87.88,87.92,87.82,87.9,43555.0,83.4268,83.4648,83.3698,83.4458,43555.0
2022-08-04 14:05:00,87.9,87.94,87.84,87.89,38111.0,83.4458,83.4837,83.3888,83.4363,38111.0
2022-08-04 14:10:00,87.89,87.99,87.81,87.99,49632.0,83.4363,83.5312,83.3603,83.5312,49632.0
2022-08-04 14:15:00,87.98,88.03,87.96,88.01,49030.0,83.5217,83.5692,83.5027,83.5502,49030.0
2022-08-04 14:20:00,88.0,88.01,87.92,87.92,34251.0,83.5407,83.5502,83.4648,83.4648,34251.0
2022-08-04 14:25:00,87.92,88.09,87.92,88.09,56408.0,83.4648,83.6261,83.4648,83.6261,56408.0
2022-08-04 14:30:00,88.09,88.12,88.05,88.08,41856.0,83.6261,83.6546,83.5882,83.6167,41856.0
2022-08-04 14:35:00,88.08,88.08,87.96,88.03,61984.0,83.6167,83.6167,83.5027,83.5692,61984.0
2022-08-04 14:40:00,88.02,88.05,87.9,88.05,60083.0,83.5597,83.5882,83.4458,83.5882,60083.0
2022-08-04 14:45:00,88.05,88.09,88.0,88.06,33376.0,83.5882,83.6261,83.5407,83.5977,33376.0
2022-08-04 14:50:00,88.06,88.14,88.04,88.1,55520.0,83.5977,83.6736,83.5787,83.6356,55520.0
2022-08-04 14:55:00,88.07,88.16,88.04,88.13,66117.0,83.6072,83.6926,83.5787,83.6641,66117.0
2022-08-04 15:00:00,88.12,88.14,87.99,88.11,69335.0,83.6546,83.6736,83.5312,83.6451,69335.0
2022-08-04 15:05:00,88.1,88.11,87.99,88.11,77095.0,83.6356,83.6451,83.5312,83.6451,77095.0
2022-08-04 15:10:00,88.11,88.19,88.09,88.17,45754.0,83.6451,83.7211,83.6261,83.7021,45754.0
2022-08-04 15:15:00,88.18,88.2,88.13,88.15,55010.0,83.7116,83.7306,83.6641,83.6831,55010.0
2022-08-04 15:20:00,88.14,88.15,88.0,88.02,94899.0,83.6736,83.6831,83.5407,83.5597,94899.0
2022-08-04 15:25:00,88.02,88.13,87.93,88.11,101982.0,83.5597,83.6641,83.4743,83.6451,101982.0
2022-08-04 15:30:00,88.12,88.12,87.96,87.98,119594.0,83.6546,83.6546,83.5027,83.5217,119594.0
2022-08-04 15:35:00,87.98,88.09,87.92,87.95,144823.0,83.5217,83.6261,83.4648,83.4932,144823.0
2022-08-04 15:40:00,87.95,88.03,87.93,87.99,209087.0,83.4932,83.5692,83.4743,83.5312,209087.0
2022-08-04 15:45:00,87.98,88.06,87.98,88.01,181423.0,83.5217,83.5977,83.5217,83.5502,181423.0
2022-08-04 15:50:00,88.01,88.25,88.0,88.2,311372.0,83.5502,83.778,83.5407,83.7306,311372.0
2022-08-04 15:55:00,88.2,88.41,88.17,88.41,834413.0,83.7306,83.9299,83.7021,83.9299,834413.0
2022-08-05 09:30:00,88.03,89.19,88.01,89.15,590550.0,83.5692,84.6704,83.5502,84.6324,590550.0
2022-08-05 09:35:00,89.15,90.1,89.09,89.98,535911.0,84.6324,85.5343,84.5755,85.4204,535911.0
2022-08-05 09:40:00,89.98,90.18,89.69,90.14,284077.0,85.4204,85.6102,85.1451,85.5723,284077.0
2022-08-05 09:45:00,90.14,90.22,89.73,89.84,286082.0,85.5723,85.6482,85.183,85.2875,286082.0
2022-08-05 09:50:00,89.83,90.18,89.8,90.02,237945.0,85.278,85.6102,85.2495,85.4583,237945.0
2022-08-05 09:55:00,90.01,90.17,89.99,90.05,220903.0,85.4489,85.6007,85.4299,85.4868,220903.0
2022-08-05 10:00:00,90.06,90.29,89.91,90.22,158330.0,85.4963,85.7147,85.3539,85.6482,158330.0
2022-08-05 10:05:00,90.23,90.42,90.17,90.4,154680.0,85.6577,85.8381,85.6007,85.8191,154680.0
2022-08-05 10:10:00,90.39,90.75,90.39,90.65,207186.0,85.8096,86.1514,85.8096,86.0564,207186.0
2022-08-05 10:15:00,90.65,90.85,90.65,90.84,179445.0,86.0564,86.2463,86.0564,86.2368,179445.0
2022-08-05 10:20:00,90.84,90.98,90.81,90.88,184391.0,86.2368,86.3697,86.2083,86.2748,184391.0
2022-08-05 10:25:00,90.87,90.89,90.49,90.64,192940.0,86.2653,86.2843,85.9045,86.0469,192940.0
2022-08-05 10:30:00,90.62,90.65,90.35,90.35,145298.0,86.0279,86.0564,85.7716,85.7716,145298.0
2022-08-05 10:35:00,90.35,90.51,90.26,90.28,123650.0,85.7716,85.9235,85.6862,85.7052,123650.0
2022-08-05 10:40:00,90.26,90.41,90.2,90.35,105523.0,85.6862,85.8286,85.6292,85.7716,105523.0
2022-08-05 10:45:00,90.36,90.59,90.34,90.39,122224.0,85.7811,85.9995,85.7621,85.8096,122224.0
2022-08-05 10:50:00,90.39,90.41,90.25,90.4,124363.0,85.8096,85.8286,85.6767,85.8191,124363.0
2022-08-05 10:55:00,90.38,90.42,90.01,90.02,116145.0,85.8001,85.8381,85.4489,85.4583,116145.0
2022-08-05 11:00:00,90.01,90.06,89.85,90.05,126263.0,85.4489,85.4963,85.297,85.4868,126263.0
2022-08-05 11:05:00,90.04,90.1,89.88,89.98,106114.0,85.4773,85.5343,85.3254,85.4204,106114.0
2022-08-05 11:10:00,89.99,89.99,89.75,89.78,103820.0,85.4299,85.4299,85.202,85.2305,103820.0
2022-08-05 11:15:00,89.78,89.84,89.72,89.83,72264.0,85.2305,85.2875,85.1735,85.278,72264.0
2022-08-05 11:20:00,89.82,89.88,89.57,89.59,106556.0,85.2685,85.3254,85.0311,85.0501,106556.0
2022-08-05 11:25:00,89.58,89.6,89.31,89.31,126874.0,85.0406,85.0596,84.7843,84.7843,126874.0
2022-08-05 11:30:00,89.32,89.6,89.28,89.58,111744.0,84.7938,85.0596,84.7558,85.0406,111744.0
2022-08-05 11:35:00,89.59,89.6,89.48,89.5,107406.0,85.0501,85.0596,84.9457,84.9647,107406.0
2022-08-05 11:40:00,89.49,89.58,89.3,89.31,73554.0,84.9552,85.0406,84.7748,84.7843,73554.0
2022-08-05 11:45:00,89.31,89.31,89.17,89.3,120887.0,84.7843,84.7843,84.6514,84.7748,120887.0
2022-08-05 11:50:00,89.3,89.48,89.27,89.33,71631.0,84.7748,84.9457,84.7464,84.8033,71631.0
2022-08-05 11:55:00,89.32,89.41,89.27,89.38,59970.0,84.7938,84.8793,84.7464,84.8508,59970.0
2022-08-05 12:00:00,89.38,89.48,89.33,89.37,78242.0,84.8508,84.9457,84.8033,84.8413,78242.0
2022-08-05 12:05:00,89.38,89.54,89.32,89.39,54506.0,84.8508,85.0027,84.7938,84.8603,54506.0
2022-08-05 12:10:00,89.38,89.54,89.37,89.41,56102.0,84.8508,85.0027,84.8413,84.8793,56102.0
2022-08-05 12:15:00,89.41,89.5,89.36,89.41,64007.0,84.8793,84.9647,84.8318,84.8793,64007.0
2022-08-05 12:20:00,89.4,89.46,89.28,89.35,71072.0,84.8698,84.9267,84.7558,84.8223,71072.0
2022-08-05 12:25:00,89.36,89.52,89.33,89.49,38043.0,84.8318,84.9837,84.8033,84.9552,38043.0
2022-08-05 12:30:00,89.51,89.51,89.25,89.29,50308.0,84.9742,84.9742,84.7274,84.7653,50308.0
2022-08-05 12:35:00,89.28,89.31,89.21,89.28,68390.0,84.7558,84.7843,84.6894,84.7558,68390.0
2022-08-05 12:40:00,89.27,89.48,89.25,89.45,41049.0,84.7464,84.9457,84.7274,84.9172,41049.0
2022-08-05 12:45:00,89.46,89.55,89.41,89.54,54219.0,84.9267,85.0122,84.8793,85.0027,54219.0
2022-08-05 12:50:00,89.54,89.58,89.47,89.53,57065.0,85.0027,85.0406,84.9362,84.9932,57065.0
2022-08-05 12:55:00,89.53,89.67,89.52,89.65,61029.0,84.9932,85.1261,84.9837,85.1071,61029.0
2022-08-05 13:00:00,89.66,89.74,89.61,89.71,62164.0,85.1166,85.1925,85.0691,85.1641,62164.0
2022-08-05 13:05:00,89.71,89.78,89.67,89.75,58134.0,85.1641,85.2305,85.1261,85.202,58134.0
2022-08-05 13:10:00,89.74,89.82,89.62,89.67,98919.0,85.1925,85.2685,85.0786,85.1261,98919.0
2022-08-05 13:15:00,89.68,89.72,89.58,89.59,83705.0,85.1356,85.1735,85.0406,85.0501,83705.0
2022-08-05 13:20:00,89.59,89.69,89.54,89.69,49231.0,85.0501,85.1451,85.0027,85.1451,49231.0
2022-08-05 13:25:00,89.69,89.74,89.63,89.66,42087.0,85.1451,85.1925,85.0881,85.1166,42087.0
2022-08-05 13:30:00,89.66,89.79,89.66,89.78,56572.0,85.1166,85.24,85.1166,85.2305,56572.0
2022-08-05 13:35:00,89.78,89.81,89.68,89.71,56885.0,85.2305,85.259,85.1356,85.1641,56885.0
2022-08-05 13:40:00,89.72,89.75,89.63,89.65,62904.0,85.1735,85.202,85.0881,85.1071,62904.0
2022-08-05 13:45:00,89.64,89.71,89.58,89.6,62462.0,85.0976,85.1641,85.0406,85.0596,62462.0
2022-08-05 13:50:00,89.61,89.66,89.54,89.58,51741.0,85.0691,85.1166,85.0027,85.0406,51741.0
2022-08-05 13:55:00,89.58,89.6,89.46,89.5,64342.0,85.0406,85.0596,84.9267,84.9647,64342.0
2022-08-05 14:00:00,89.51,89.55,89.42,89.48,70946.0,84.9742,85.0122,84.8887,84.9457,70946.0
2022-08-05 14:05:00,89.48,89.5,89.4,89.42,44888.0,84.9457,84.9647,84.8698,84.8887,44888.0
2022-08-05 14:10:00,89.42,89.46,89.36,89.43,59978.0,84.8887,84.9267,84.8318,84.8982,59978.0
2022-08-05 14:15:00,89.43,89.57,89.4,89.52,56444.0,84.8982,85.0311,84.8698,84.9837,56444.0
2022-08-05 14:20:00,89.53,89.53,89.47,89.48,55424.0,84.9932,84.9932,84.9362,84.9457,55424.0
2022-08-05 14:25:00,89.48,89.49,89.32,89.33,52835.0,84.9457,84.9552,84.7938,84.8033,52835.0
2022-08-05 14:30:00,89.32,89.49,89.27,89.47,63631.0,84.7938,84.9552,84.7464,84.9362,63631.0
2022-08-05 14:35:00,89.47,89.56,89.45,89.5,48086.0,84.9362,85.0217,84.9172,84.9647,48086.0
2022-08-05 14:40:00,89.5,89.54,89.39,89.41,71495.0,84.9647,85.0027,84.8603,84.8793,71495.0
2022-08-05 14:45:00,89.41,89.47,89.37,89.43,76572.0,84.8793,84.9362,84.8413,84.8982,76572.0
2022-08-05 14:50:00,89.44,89.47,89.33,89.43,45537.0,84.9077,84.9362,84.8033,84.8982,45537.0
2022-08-05 14:55:00,89.42,89.43,89.3,89.41,36182.0,84.8887,84.8982,84.7748,84.8793,36182.0
2022-08-05 15:00:00,89.41,89.51,89.41,89.42,79740.0,84.8793,84.9742,84.8793,84.8887,79740.0
2022-08-05 15:05:00,89.42,89.5,89.35,89.47,51231.0,84.8887,84.9647,84.8223,84.9362,51231.0
2022-08-05 15:10:00,89.47,89.56,89.46,89.52,41486.0,84.9362,85.0217,84.9267,84.9837,41486.0
2022-08-05 15:15:00,89.52,89.61,89.49,89.51,69827.0,84.9837,85.0691,84.9552,84.9742,69827.0
2022-08-05 15:20:00,89.52,89.54,89.38,89.43,60285.0,84.9837,85.0027,84.8508,84.8982,60285.0
2022-08-05 15:25:00,89.43,89.54,89.4,89.51,103055.0,84.8982,85.0027,84.8698,84.9742,103055.0
2022-08-05 15:30:00,89.51,89.51,89.39,89.49,119540.0,84.9742,84.9742,84.8603,84.9552,119540.0
2022-08-05 15:35:00,89.48,89.49,89.38,89.41,108483.0,84.9457,84.9552,84.8508,84.8793,108483.0
2022-08-05 15:40:00,89.4,89.49,89.38,89.49,139951.0,84.8698,84.9552,84.8508,84.9552,139951.0
2022-08-05 15:45:00,89.48,89.65,89.48,89.56,200815.0,84.9457,85.1071,84.9457,85.0217,200815.0
2022-08-05 15:50:00,89.56,89.68,89.48,89.61,316451.0,85.0217,85.1356,84.9457,85.0691,316451.0
2022-08-05 15:55:00,89.61,89.85,89.58,89.74,537669.0,85.0691,85.297,85.0406,85.1925,537669.0
2022-08-08 09:30:00,88.98,89.1,88.36,88.78,587684.0,84.471,84.585,83.8825,84.2812,587684.0
2022-08-08 09:35:00,88.74,88.95,88.37,88.88,186947.0,84.2432,84.4426,83.892,84.3761,186947.0
2022-08-08 09:40:00,88.89,88.95,88.69,88.94,135770.0,84.3856,84.4426,84.1957,84.4331,135770.0
2022-08-08 09:45:00,88.93,88.93,88.44,88.54,193985.0,84.4236,84.4236,83.9584,84.0533,193985.0
2022-08-08 09:50:00,88.55,88.63,88.44,88.56,87814.0,84.0628,84.1388,83.9584,84.0723,87814.0
2022-08-08 09:55:00,88.56,88.7,88.47,88.48,165367.0,84.0723,84.2052,83.9869,83.9964,165367.0
2022-08-08 10:00:00,88.49,88.66,88.38,88.55,115312.0,84.0059,84.1673,83.9014,84.0628,115312.0
2022-08-08 10:05:00,88.56,88.59,88.16,88.27,112827.0,84.0723,84.1008,83.6926,83.797,112827.0
2022-08-08 10:10:00,88.26,88.6,88.23,88.36,111410.0,83.7875,84.1103,83.7591,83.8825,111410.0
2022-08-08 10:15:00,88.35,88.36,88.05,88.06,131856.0,83.873,83.8825,83.5882,83.5977,131856.0
2022-08-08 10:20:00,88.07,88.3,88.05,88.23,161111.0,83.6072,83.8255,83.5882,83.7591,161111.0
2022-08-08 10:25:00,88.24,88.29,87.88,87.97,279791.0,83.7685,83.816,83.4268,83.5122,279791.0
2022-08-08 10:30:00,87.96,88.04,87.87,87.88,98635.0,83.5027,83.5787,83.4173,83.4268,98635.0
2022-08-08 10:35:00,87.89,88.25,87.8,88.12,119198.0,83.4363,83.778,83.3508,83.6546,119198.0
2022-08-08 10:40:00,88.1,88.2,88.0,88.1,79909.0,83.6356,83.7306,83.5407,83.6356,79909.0
2022-08-08 10:45:00,88.12,88.13,87.73,87.76,126139.0,83.6546,83.6641,83.2844,83.3129,126139.0
2022-08-08 10:50:00,87.75,87.92,87.71,87.87,77395.0,83.3034,83.4648,83.2654,83.4173,77395.0
2022-08-08 10:55:00,87.88,87.98,87.72,87.78,120370.0,83.4268,83.5217,83.2749,83.3319,120370.0
2022-08-08 11:00:00,87.78,88.0,87.78,87.99,84633.0,83.3319,83.5407,83.3319,83.5312,84633.0
2022-08-08 11:05:00,87.98,88.04,87.87,87.94,124375.0,83.5217,83.5787,83.4173,83.4837,124375.0
2022-08-08 11:10:00,87.94,88.03,87.75,87.77,114828.0,83.4837,83.5692,83.3034,83.3224,114828.0
2022-08-08 11:15:00,87.77,87.77,87.53,87.6,103753.0,83.3224,83.3224,83.0945,83.161,103753.0
2022-08-08 11:20:00,87.63,87.67,87.53,87.64,68386.0,83.1895,83.2274,83.0945,83.1989,68386.0
2022-08-08 11:25:00,87.65,87.67,87.48,87.61,81050.0,83.2084,83.2274,83.0471,83.1705,81050.0
2022-08-08 11:30:00,87.61,87.81,87.61,87.7,111670.0,83.1705,83.3603,83.1705,83.2559,111670.0
2022-08-08 11:35:00,87.68,87.77,87.45,87.48,144614.0,83.2369,83.3224,83.0186,83.0471,144614.0
2022-08-08 11:40:00,87.48,87.53,87.3,87.39,110512.0,83.0471,83.0945,82.8762,82.9616,110512.0
2022-08-08 11:45:00,87.38,87.45,87.24,87.24,95442.0,82.9521,83.0186,82.8192,82.8192,95442.0
2022-08-08 11:50:00,87.25,87.5,87.25,87.46,68796.0,82.8287,83.066,82.8287,83.0281,68796.0
2022-08-08 11:55:00,87.46,87.58,87.39,87.39,80426.0,83.0281,83.142,82.9616,82.9616,80426.0
2022-08-08 12:00:00,87.37,87.56,87.34,87.42,66436.0,82.9426,83.123,82.9142,82.9901,66436.0
2022-08-08 12:05:00,87.42,87.43,87.18,87.31,67688.0,82.9901,82.9996,82.7623,82.8857,67688.0
2022-08-08 12:10:00,87.31,87.4,87.09,87.13,143033.0,82.8857,82.9711,82.6768,82.7148,143033.0
2022-08-08 12:15:00,87.14,87.17,86.97,86.98,128146.0,82.7243,82.7528,82.5629,82.5724,128146.0
2022-08-08 12:20:00,86.98,87.11,86.91,87.03,139678.0,82.5724,82.6958,82.5059,82.6199,139678.0
2022-08-08 12:25:00,87.03,87.1,86.92,86.96,63899.0,82.6199,82.6863,82.5154,82.5534,63899.0
2022-08-08 12:30:00,86.93,87.14,86.92,87.12,58301.0,82.5249,82.7243,82.5154,82.7053,58301.0
2022-08-08 12:35:00,87.13,87.17,86.99,87.15,63838.0,82.7148,82.7528,82.5819,82.7338,63838.0
2022-08-08 12:40:00,87.16,87.37,87.14,87.36,59853.0,82.7433,82.9426,82.7243,82.9331,59853.0
2022-08-08 12:45:00,87.35,87.41,87.32,87.36,47787.0,82.9236,82.9806,82.8952,82.9331,47787.0
2022-08-08 12:50:00,87.36,87.52,87.35,87.44,38162.0,82.9331,83.085,82.9236,83.0091,38162.0
2022-08-08 12:55:00,87.43,87.45,87.28,87.34,82211.0,82.9996,83.0186,82.8572,82.9142,82211.0
2022-08-08 13:00:00,87.34,87.49,87.29,87.39,83000.0,82.9142,83.0565,82.8667,82.9616,83000.0
2022-08-08 13:05:00,87.38,87.64,87.37,87.61,68147.0,82.9521,83.1989,82.9426,83.1705,68147.0
2022-08-08 13:10:00,87.6,87.73,87.58,87.59,60461.0,83.161,83.2844,83.142,83.1515,60461.0
2022-08-08 13:15:00,87.59,87.68,87.53,87.53,33511.0,83.1515,83.2369,83.0945,83.0945,33511.0
2022-08-08 13:20:00,87.53,87.54,87.31,87.43,69123.0,83.0945,83.104,82.8857,82.9996,69123.0
2022-08-08 13:25:00,87.43,87.44,87.31,87.33,34720.0,82.9996,83.0091,82.8857,82.9047,34720.0
2022-08-08 13:30:00,87.32,87.46,87.28,87.44,29342.0,82.8952,83.0281,82.8572,83.0091,29342.0
2022-08-08 13:35:00,87.44,87.46,87.31,87.35,39588.0,83.0091,83.0281,82.8857,82.9236,39588.0
2022-08-08 13:40:00,87.34,87.46,87.33,87.45,83528.0,82.9142,83.0281,82.9047,83.0186,83528.0
2022-08-08 13:45:00,87.44,87.49,87.36,87.37,33772.0,83.0091,83.0565,82.9331,82.9426,33772.0
2022-08-08 13:50:00,87.37,87.48,87.34,87.48,41908.0,82.9426,83.0471,82.9142,83.0471,41908.0
2022-08-08 13:55:00,87.48,87.55,87.46,87.48,34172.0,83.0471,83.1135,83.0281,83.0471,34172.0
2022-08-08 14:00:00,87.49,87.5,87.26,87.28,61689.0,83.0565,83.066,82.8382,82.8572,61689.0
2022-08-08 14:05:00,87.28,87.54,87.22,87.52,125413.0,82.8572,83.104,82.8002,83.085,125413.0
2022-08-08 14:10:00,87.53,87.56,87.46,87.49,53135.0,83.0945,83.123,83.0281,83.0565,53135.0
2022-08-08 14:15:00,87.5,87.54,87.34,87.45,43548.0,83.066,83.104,82.9142,83.0186,43548.0
2022-08-08 14:20:00,87.45,87.5,87.39,87.42,46623.0,83.0186,83.066,82.9616,82.9901,46623.0
2022-08-08 14:25:00,87.42,87.48,87.34,87.46,53138.0,82.9901,83.0471,82.9142,83.0281,53138.0
2022-08-08 14:30:00,87.45,87.55,87.36,87.49,73988.0,83.0186,83.1135,82.9331,83.0565,73988.0
2022-08-08 14:35:00,87.48,87.5,87.34,87.34,60435.0,83.0471,83.066,82.9142,82.9142,60435.0
2022-08-08 14:40:00,87.34,87.47,87.34,87.42,53398.0,82.9142,83.0376,82.9142,82.9901,53398.0
2022-08-08 14:45:00,87.42,87.52,87.35,87.46,58728.0,82.9901,83.085,82.9236,83.0281,58728.0
2022-08-08 14:50:00,87.46,87.46,87.3,87.33,56310.0,83.0281,83.0281,82.8762,82.9047,56310.0
2022-08-08 14:55:00,87.33,87.49,87.33,87.47,40795.0,82.9047,83.0565,82.9047,83.0376,40795.0
2022-08-08 15:00:00,87.46,87.61,87.44,87.55,62043.0,83.0281,83.1705,83.0091,83.1135,62043.0
2022-08-08 15:05:00,87.54,87.61,87.46,87.53,64210.0,83.104,83.1705,83.0281,83.0945,64210.0
2022-08-08 15:10:00,87.53,87.67,87.5,87.61,77670.0,83.0945,83.2274,83.066,83.1705,77670.0
2022-08-08 15:15:00,87.59,87.67,87.53,87.62,79463.0,83.1515,83.2274,83.0945,83.18,79463.0
2022-08-08 15:20:00,87.63,87.68,87.54,87.64,60460.0,83.1895,83.2369,83.104,83.1989,60460.0
2022-08-08 15:25:00,87.63,87.7,87.61,87.63,59063.0,83.1895,83.2559,83.1705,83.1895,59063.0
2022-08-08 15:30:00,87.63,87.78,87.56,87.72,128342.0,83.1895,83.3319,83.123,83.2749,128342.0
2022-08-08 15:35:00,87.71,87.8,87.68,87.8,103384.0,83.2654,83.3508,83.2369,83.3508,103384.0
2022-08-08 15:40:00,87.8,87.89,87.77,87.86,131521.0,83.3508,83.4363,83.3224,83.4078,131521.0
2022-08-08 15:45:00,87.86,87.87,87.73,87.81,168035.0,83.4078,83.4173,83.2844,83.3603,168035.0
2022-08-08 15:50:00,87.8,87.87,87.68,87.84,213255.0,83.3508,83.4173,83.2369,83.3888,213255.0
2022-08-08 15:55:00,87.85,88.0,87.83,87.93,563417.0,83.3983,83.5407,83.3793,83.4743,563417.0
2022-08-09 09:30:00,86.94,87.14,86.55,86.67,451818.0,82.5344,82.7243,82.1642,82.2781,451818.0
2022-08-09 09:35:00,86.68,86.9,86.56,86.59,164335.0,82.2876,82.4964,82.1737,82.2022,164335.0
2022-08-09 09:40:00,86.6,86.68,86.36,86.46,267008.0,82.2116,82.2876,81.9838,82.0787,267008.0
2022-08-09 09:45:00,86.47,86.48,86.18,86.27,250506.0,82.0882,82.0977,81.8129,81.8984,250506.0
2022-08-09 09:50:00,86.28,86.33,85.75,85.88,299914.0,81.9079,81.9553,81.4047,81.5281,299914.0
2022-08-09 09:55:00,85.89,85.94,85.49,85.76,238217.0,81.5376,81.5851,81.1579,81.4142,238217.0
2022-08-09 10:00:00,85.78,85.78,85.51,85.55,229614.0,81.4332,81.4332,81.1769,81.2149,229614.0
2022-08-09 10:05:00,85.53,85.54,85.26,85.31,222823.0,81.1959,81.2054,80.9396,80.987,222823.0
2022-08-09 10:10:00,85.32,85.57,85.28,85.5,155960.0,80.9965,81.2338,80.9585,81.1674,155960.0
2022-08-09 10:15:00,85.49,85.76,85.44,85.72,137989.0,81.1579,81.4142,81.1104,81.3762,137989.0
2022-08-09 10:20:00,85.71,85.78,85.36,85.4,147155.0,81.3667,81.4332,81.0345,81.0725,147155.0
2022-08-09 10:25:00,85.39,85.51,85.33,85.45,113386.0,81.063,81.1769,81.006,81.1199,113386.0
2022-08-09 10:30:00,85.45,85.74,85.41,85.67,85035.0,81.1199,81.3952,81.082,81.3288,85035.0
2022-08-09 10:35:00,85.67,85.71,85.48,85.49,66723.0,81.3288,81.3667,81.1484,81.1579,66723.0
2022-08-09 10:40:00,85.49,85.63,85.35,85.54,130983.0,81.1579,81.2908,81.025,81.2054,130983.0
2022-08-09 10:45:00,85.51,85.67,85.36,85.61,80440.0,81.1769,81.3288,81.0345,81.2718,80440.0
2022-08-09 10:50:00,85.62,85.7,85.4,85.4,53218.0,81.2813,81.3573,81.0725,81.0725,53218.0
2022-08-09 10:55:00,85.41,85.46,85.36,85.44,54727.0,81.082,81.1294,81.0345,81.1104,54727.0
2022-08-09 11:00:00,85.43,85.43,85.16,85.2,115700.0,81.1009,81.1009,80.8446,80.8826,115700.0
2022-08-09 11:05:00,85.19,85.23,85.12,85.17,157302.0,80.8731,80.9111,80.8066,80.8541,157302.0
2022-08-09 11:10:00,85.17,85.36,85.16,85.36,123189.0,80.8541,81.0345,80.8446,81.0345,123189.0
2022-08-09 11:15:00,85.36,85.44,85.23,85.29,84733.0,81.0345,81.1104,80.9111,80.968,84733.0
2022-08-09 11:20:00,85.29,85.45,85.25,85.43,73995.0,80.968,81.1199,80.9301,81.1009,73995.0
2022-08-09 11:25:00,85.42,85.42,85.26,85.39,65918.0,81.0914,81.0914,80.9396,81.063,65918.0
2022-08-09 11:30:00,85.4,85.41,85.23,85.24,51304.0,81.0725,81.082,80.9111,80.9206,51304.0
2022-08-09 11:35:00,85.24,85.28,85.18,85.23,68486.0,80.9206,80.9585,80.8636,80.9111,68486.0
2022-08-09 11:40:00,85.22,85.24,85.08,85.1,101190.0,80.9016,80.9206,80.7687,80.7877,101190.0
2022-08-09 11:45:00,85.09,85.17,85.04,85.08,203997.0,80.7782,80.8541,80.7307,80.7687,203997.0
2022-08-09 11:50:00,85.08,85.16,84.96,85.04,712167.0,80.7687,80.8446,80.6548,80.7307,712167.0
2022-08-09 11:55:00,85.04,85.07,84.91,84.99,92302.0,80.7307,80.7592,80.6073,80.6832,92302.0
2022-08-09 12:00:00,84.99,85.02,84.84,84.99,123863.0,80.6832,80.7117,80.5408,80.6832,123863.0
2022-08-09 12:05:00,84.98,85.0,84.92,84.96,63901.0,80.6737,80.6927,80.6168,80.6548,63901.0
2022-08-09 12:10:00,84.96,85.01,84.82,84.82,152415.0,80.6548,80.7022,80.5218,80.5218,152415.0
2022-08-09 12:15:00,84.83,84.85,84.65,84.68,245528.0,80.5313,80.5503,80.3605,80.3889,245528.0
2022-08-09 12:20:00,84.67,84.88,84.65,84.73,77192.0,80.3794,80.5788,80.3605,80.4364,77192.0
2022-08-09 12:25:00,84.73,84.81,84.61,84.63,102607.0,80.4364,80.5124,80.3225,80.3415,102607.0
2022-08-09 12:30:00,84.62,84.66,84.44,84.61,172242.0,80.332,80.37,80.1611,80.3225,172242.0
2022-08-09 12:35:00,84.61,84.63,84.45,84.55,164166.0,80.3225,80.3415,80.1706,80.2655,164166.0
2022-08-09 12:40:00,84.55,84.67,84.51,84.65,63698.0,80.2655,80.3794,80.2276,80.3605,63698.0
2022-08-09 12:45:00,84.65,84.69,84.44,84.58,107369.0,80.3605,80.3984,80.1611,80.294,107369.0
2022-08-09 12:50:00,84.59,84.59,84.45,84.53,63645.0,80.3035,80.3035,80.1706,80.2465,63645.0
2022-08-09 12:55:00,84.55,84.58,84.5,84.55,39520.0,80.2655,80.294,80.2181,80.2655,39520.0
2022-08-09 13:00:00,84.55,84.79,84.55,84.78,51925.0,80.2655,80.4934,80.2655,80.4839,51925.0
2022-08-09 13:05:00,84.78,84.81,84.62,84.68,68860.0,80.4839,80.5124,80.332,80.3889,68860.0
2022-08-09 13:10:00,84.67,84.72,84.63,84.7,35289.0,80.3794,80.4269,80.3415,80.4079,35289.0
2022-08-09 13:15:00,84.7,84.86,84.65,84.75,45813.0,80.4079,80.5598,80.3605,80.4554,45813.0
2022-08-09 13:20:00,84.76,84.91,84.76,84.89,52182.0,80.4649,80.6073,80.4649,80.5883,52182.0
2022-08-09 13:25:00,84.92,84.96,84.85,84.96,44849.0,80.6168,80.6548,80.5503,80.6548,44849.0
2022-08-09 13:30:00,84.95,84.97,84.83,84.84,95492.0,80.6453,80.6642,80.5313,80.5408,95492.0
2022-08-09 13:35:00,84.84,84.86,84.77,84.78,45969.0,80.5408,80.5598,80.4744,80.4839,45969.0
2022-08-09 13:40:00,84.77,84.84,84.71,84.82,53355.0,80.4744,80.5408,80.4174,80.5218,53355.0
2022-08-09 13:45:00,84.82,84.95,84.75,84.95,80884.0,80.5218,80.6453,80.4554,80.6453,80884.0
2022-08-09 13:50:00,84.96,84.97,84.85,84.88,64665.0,80.6548,80.6642,80.5503,80.5788,64665.0
2022-08-09 13:55:00,84.87,84.97,84.84,84.94,39173.0,80.5693,80.6642,80.5408,80.6358,39173.0
2022-08-09 14:00:00,84.95,85.02,84.89,84.9,55274.0,80.6453,80.7117,80.5883,80.5978,55274.0
2022-08-09 14:05:00,84.91,84.92,84.8,84.81,50443.0,80.6073,80.6168,80.5029,80.5124,50443.0
2022-08-09 14:10:00,84.8,84.86,84.76,84.77,46176.0,80.5029,80.5598,80.4649,80.4744,46176.0
2022-08-09 14:15:00,84.77,84.78,84.62,84.69,44644.0,80.4744,80.4839,80.332,80.3984,44644.0
2022-08-09 14:20:00,84.68,84.79,84.6,84.73,43830.0,80.3889,80.4934,80.313,80.4364,43830.0
2022-08-09 14:25:00,84.74,84.78,84.67,84.75,48857.0,80.4459,80.4839,80.3794,80.4554,48857.0
2022-08-09 14:30:00,84.75,84.9,84.72,84.87,32347.0,80.4554,80.5978,80.4269,80.5693,32347.0
2022-08-09 14:35:00,84.89,84.98,84.83,84.84,51465.0,80.5883,80.6737,80.5313,80.5408,51465.0
2022-08-09 14:40:00,84.85,84.93,84.83,84.93,47780.0,80.5503,80.6263,80.5313,80.6263,47780.0
2022-08-09 14:45:00,84.94,85.13,84.94,85.11,56481.0,80.6358,80.8161,80.6358,80.7972,56481.0
2022-08-09 14:50:00,85.11,85.21,85.09,85.15,52113.0,80.7972,80.8921,80.7782,80.8351,52113.0
2022-08-09 14:55:00,85.14,85.24,85.09,85.13,61792.0,80.8256,80.9206,80.7782,80.8161,61792.0
2022-08-09 15:00:00,85.12,85.3,85.12,85.24,72660.0,80.8066,80.9775,80.8066,80.9206,72660.0
2022-08-09 15:05:00,85.25,85.37,85.25,85.31,104666.0,80.9301,81.044,80.9301,80.987,104666.0
2022-08-09 15:10:00,85.31,85.33,85.21,85.25,107888.0,80.987,81.006,80.8921,80.9301,107888.0
2022-08-09 15:15:00,85.25,85.31,85.23,85.25,94223.0,80.9301,80.987,80.9111,80.9301,94223.0
2022-08-09 15:20:00,85.25,85.26,85.21,85.25,86543.0,80.9301,80.9396,80.8921,80.9301,86543.0
2022-08-09 15:25:00,85.25,85.28,85.16,85.17,167747.0,80.9301,80.9585,80.8446,80.8541,167747.0
2022-08-09 15:30:00,85.17,85.27,85.11,85.22,113482.0,80.8541,80.949,80.7972,80.9016,113482.0
2022-08-09 15:35:00,85.21,85.29,85.13,85.27,114998.0,80.8921,80.968,80.8161,80.949,114998.0
2022-08-09 15:40:00,85.27,85.39,85.22,85.23,150875.0,80.949,81.063,80.9016,80.9111,150875.0
2022-08-09 15:45:00,85.23,85.27,85.16,85.22,213551.0,80.9111,80.949,80.8446,80.9016,213551.0
2022-08-09 15:50:00,85.22,85.32,85.19,85.25,218840.0,80.9016,80.9965,80.8731,80.9301,218840.0
2022-08-09 15:55:00,85.25,85.33,85.12,85.33,577321.0,80.9301,81.006,80.8066,81.006,577321.0
2022-08-10 09:30:00,86.81,86.93,86.31,86.57,561589.0,82.411,82.5249,81.9363,82.1832,561589.0
2022-08-10 09:35:00,86.56,86.87,86.51,86.75,212917.0,82.1737,82.468,82.1262,82.354,212917.0
2022-08-10 09:40:00,86.75,86.98,86.66,86.96,172242.0,82.354,82.5724,82.2686,82.5534,172242.0
2022-08-10 09:45:00,86.96,87.3,86.95,87.02,274420.0,82.5534,82.8762,82.5439,82.6104,274420.0
2022-08-10 09:50:00,87.03,87.19,86.73,86.77,217874.0,82.6199,82.7718,82.3351,82.373,217874.0
2022-08-10 09:55:00,86.77,86.82,86.59,86.77,138910.0,82.373,82.4205,82.2022,82.373,138910.0
2022-08-10 10:00:00,86.78,87.13,86.75,87.05,127025.0,82.3825,82.7148,82.354,82.6388,127025.0
2022-08-10 10:05:00,87.06,87.06,86.86,86.94,98892.0,82.6483,82.6483,82.4585,82.5344,98892.0
2022-08-10 10:10:00,86.94,87.03,86.77,86.87,120065.0,82.5344,82.6199,82.373,82.468,120065.0
2022-08-10 10:15:00,86.86,86.93,86.61,86.62,109448.0,82.4585,82.5249,82.2211,82.2306,109448.0
2022-08-10 10:20:00,86.62,86.78,86.52,86.69,111471.0,82.2306,82.3825,82.1357,82.2971,111471.0
2022-08-10 10:25:00,86.69,86.73,86.57,86.58,110978.0,82.2971,82.3351,82.1832,82.1927,110978.0
2022-08-10 10:30:00,86.57,86.88,86.55,86.82,101536.0,82.1832,82.4775,82.1642,82.4205,101536.0
2022-08-10 10:35:00,86.81,87.03,86.79,86.95,98129.0,82.411,82.6199,82.392,82.5439,98129.0
2022-08-10 10:40:00,86.95,87.19,86.92,87.09,74426.0,82.5439,82.7718,82.5154,82.6768,74426.0
2022-08-10 10:45:00,87.09,87.31,87.07,87.29,114536.0,82.6768,82.8857,82.6578,82.8667,114536.0
2022-08-10 10:50:00,87.3,87.4,87.25,87.28,56325.0,82.8762,82.9711,82.8287,82.8572,56325.0
2022-08-10 10:55:00,87.28,87.4,87.23,87.4,43721.0,82.8572,82.9711,82.8097,82.9711,43721.0
2022-08-10 11:00:00,87.4,87.54,87.39,87.53,124104.0,82.9711,83.104,82.9616,83.0945,124104.0
2022-08-10 11:05:00,87.54,87.7,87.53,87.64,107931.0,83.104,83.2559,83.0945,83.1989,107931.0
2022-08-10 11:10:00,87.64,87.77,87.59,87.74,75205.0,83.1989,83.3224,83.1515,83.2939,75205.0
2022-08-10 11:15:00,87.74,87.84,87.66,87.82,94066.0,83.2939,83.3888,83.2179,83.3698,94066.0
2022-08-10 11:20:00,87.83,88.0,87.79,87.98,108113.0,83.3793,83.5407,83.3413,83.5217,108113.0
2022-08-10 11:25:00,87.99,88.01,87.91,88.01,69985.0,83.5312,83.5502,83.4553,83.5502,69985.0
2022-08-10 11:30:00,88.01,88.22,88.0,88.19,108977.0,83.5502,83.7496,83.5407,83.7211,108977.0
2022-08-10 11:35:00,88.19,88.23,88.06,88.1,99486.0,83.7211,83.7591,83.5977,83.6356,99486.0
2022-08-10 11:40:00,88.09,88.33,88.09,88.32,118651.0,83.6261,83.854,83.6261,83.8445,118651.0
2022-08-10 11:45:00,88.32,88.39,88.24,88.29,84736.0,83.8445,83.9109,83.7685,83.816,84736.0
2022-08-10 11:50:00,88.29,88.44,88.21,88.44,93791.0,83.816,83.9584,83.7401,83.9584,93791.0
2022-08-10 11:55:00,88.43,88.47,88.38,88.45,82564.0,83.9489,83.9869,83.9014,83.9679,82564.0
2022-08-10 12:00:00,88.45,88.52,88.43,88.51,125633.0,83.9679,84.0344,83.9489,84.0249,125633.0
2022-08-10 12:05:00,88.51,88.52,88.44,88.5,80222.0,84.0249,84.0344,83.9584,84.0154,80222.0
2022-08-10 12:10:00,88.49,88.52,88.39,88.41,51585.0,84.0059,84.0344,83.9109,83.9299,51585.0
2022-08-10 12:15:00,88.41,88.46,88.19,88.2,87121.0,83.9299,83.9774,83.7211,83.7306,87121.0
2022-08-10 12:20:00,88.21,88.3,88.16,88.27,51223.0,83.7401,83.8255,83.6926,83.797,51223.0
2022-08-10 12:25:00,88.26,88.43,88.24,88.42,43412.0,83.7875,83.9489,83.7685,83.9394,43412.0
2022-08-10 12:30:00,88.42,88.46,88.36,88.39,66697.0,83.9394,83.9774,83.8825,83.9109,66697.0
2022-08-10 12:35:00,88.39,88.47,88.38,88.39,57130.0,83.9109,83.9869,83.9014,83.9109,57130.0
2022-08-10 12:40:00,88.39,88.49,88.3,88.36,39401.0,83.9109,84.0059,83.8255,83.8825,39401.0
2022-08-10 12:45:00,88.36,88.42,88.32,88.34,25973.0,83.8825,83.9394,83.8445,83.8635,25973.0
2022-08-10 12:50:00,88.33,88.35,88.19,88.33,67619.0,83.854,83.873,83.7211,83.854,67619.0
2022-08-10 12:55:00,88.34,88.41,88.28,88.35,34650.0,83.8635,83.9299,83.8065,83.873,34650.0
2022-08-10 13:00:00,88.35,88.4,88.27,88.37,58987.0,83.873,83.9204,83.797,83.892,58987.0
2022-08-10 13:05:00,88.39,88.46,88.34,88.41,27431.0,83.9109,83.9774,83.8635,83.9299,27431.0
2022-08-10 13:10:00,88.4,88.5,88.4,88.47,31054.0,83.9204,84.0154,83.9204,83.9869,31054.0
2022-08-10 13:15:00,88.48,88.57,88.45,88.56,47914.0,83.9964,84.0818,83.9679,84.0723,47914.0
2022-08-10 13:20:00,88.56,88.57,88.39,88.51,48554.0,84.0723,84.0818,83.9109,84.0249,48554.0
2022-08-10 13:25:00,88.51,88.54,88.43,88.45,42741.0,84.0249,84.0533,83.9489,83.9679,42741.0
2022-08-10 13:30:00,88.45,88.58,88.43,88.58,44734.0,83.9679,84.0913,83.9489,84.0913,44734.0
2022-08-10 13:35:00,88.58,88.6,88.42,88.46,74049.0,84.0913,84.1103,83.9394,83.9774,74049.0
2022-08-10 13:40:00,88.47,88.51,88.43,88.48,67101.0,83.9869,84.0249,83.9489,83.9964,67101.0
2022-08-10 13:45:00,88.48,88.62,88.47,88.6,58383.0,83.9964,84.1293,83.9869,84.1103,58383.0
2022-08-10 13:50:00,88.6,88.64,88.54,88.58,56053.0,84.1103,84.1483,84.0533,84.0913,56053.0
2022-08-10 13:55:00,88.57,88.61,88.49,88.55,55452.0,84.0818,84.1198,84.0059,84.0628,55452.0
2022-08-10 14:00:00,88.54,88.63,88.5,88.63,46664.0,84.0533,84.1388,84.0154,84.1388,46664.0
2022-08-10 14:05:00,88.62,88.65,88.57,88.57,49242.0,84.1293,84.1578,84.0818,84.0818,49242.0
2022-08-10 14:10:00,88.57,88.58,88.41,88.41,66597.0,84.0818,84.0913,83.9299,83.9299,66597.0
2022-08-10 14:15:00,88.41,88.48,88.32,88.4,140483.0,83.9299,83.9964,83.8445,83.9204,140483.0
2022-08-10 14:20:00,88.4,88.56,88.38,88.53,56235.0,83.9204,84.0723,83.9014,84.0438,56235.0
2022-08-10 14:25:00,88.53,88.53,88.41,88.44,76496.0,84.0438,84.0438,83.9299,83.9584,76496.0
2022-08-10 14:30:00,88.44,88.44,88.28,88.41,40634.0,83.9584,83.9584,83.8065,83.9299,40634.0
2022-08-10 14:35:00,88.42,88.5,88.41,88.48,41506.0,83.9394,84.0154,83.9299,83.9964,41506.0
2022-08-10 14:40:00,88.48,88.49,88.31,88.36,59394.0,83.9964,84.0059,83.835,83.8825,59394.0
2022-08-10 14:45:00,88.38,88.44,88.33,88.42,48970.0,83.9014,83.9584,83.854,83.9394,48970.0
2022-08-10 14:50:00,88.42,88.5,88.4,88.44,35042.0,83.9394,84.0154,83.9204,83.9584,35042.0
2022-08-10 14:55:00,88.43,88.45,88.38,88.39,43469.0,83.9489,83.9679,83.9014,83.9109,43469.0
2022-08-10 15:00:00,88.39,88.39,88.29,88.36,57663.0,83.9109,83.9109,83.816,83.8825,57663.0
2022-08-10 15:05:00,88.36,88.37,88.27,88.34,44875.0,83.8825,83.892,83.797,83.8635,44875.0
2022-08-10 15:10:00,88.34,88.37,88.3,88.37,65912.0,83.8635,83.892,83.8255,83.892,65912.0
2022-08-10 15:15:00,88.36,88.45,88.32,88.42,63403.0,83.8825,83.9679,83.8445,83.9394,63403.0
2022-08-10 15:20:00,88.42,88.51,88.39,88.5,59012.0,83.9394,84.0249,83.9109,84.0154,59012.0
2022-08-10 15:25:00,88.5,88.51,88.42,88.45,54719.0,84.0154,84.0249,83.9394,83.9679,54719.0
2022-08-10 15:30:00,88.45,88.45,88.34,88.4,84281.0,83.9679,83.9679,83.8635,83.9204,84281.0
2022-08-10 15:35:00,88.4,88.51,88.38,88.49,135614.0,83.9204,84.0249,83.9014,84.0059,135614.0
2022-08-10 15:40:00,88.49,88.49,88.37,88.47,114566.0,84.0059,84.0059,83.892,83.9869,114566.0
2022-08-10 15:45:00,88.46,88.55,88.42,88.46,147709.0,83.9774,84.0628,83.9394,83.9774,147709.0
2022-08-10 15:50:00,88.45,88.5,88.35,88.48,192673.0,83.9679,84.0154,83.873,83.9964,192673.0
2022-08-10 15:55:00,88.49,88.65,88.46,88.64,446356.0,84.0059,84.1578,83.9774,84.1483,446356.0
2022-08-11 09:30:00,89.96,89.96,89.31,89.76,552325.0,85.4014,85.4014,84.7843,85.2115,552325.0
2022-08-11 09:35:00,89.75,90.26,89.65,90.04,328810.0,85.202,85.6862,85.1071,85.4773,328810.0
2022-08-11 09:40:00,90.03,90.62,89.96,90.59,284861.0,85.4678,86.0279,85.4014,85.9995,284861.0
2022-08-11 09:45:00,90.59,90.75,90.32,90.61,272264.0,85.9995,86.1514,85.7431,86.0184,272264.0
2022-08-11 09:50:00,90.61,90.74,90.41,90.7,127854.0,86.0184,86.1419,85.8286,86.1039,127854.0
2022-08-11 09:55:00,90.68,90.69,90.44,90.53,100258.0,86.0849,86.0944,85.8571,85.9425,100258.0
2022-08-11 10:00:00,90.54,90.74,90.5,90.62,245741.0,85.952,86.1419,85.914,86.0279,245741.0
2022-08-11 10:05:00,90.63,90.81,90.6,90.72,217450.0,86.0374,86.2083,86.009,86.1229,217450.0
2022-08-11 10:10:00,90.73,90.8,90.62,90.74,121006.0,86.1324,86.1988,86.0279,86.1419,121006.0
2022-08-11 10:15:00,90.75,91.0,90.74,90.94,166665.0,86.1514,86.3887,86.1419,86.3317,166665.0
2022-08-11 10:20:00,90.94,90.94,90.74,90.77,124241.0,86.3317,86.3317,86.1419,86.1703,124241.0
2022-08-11 10:25:00,90.78,90.84,90.68,90.77,223311.0,86.1798,86.2368,86.0849,86.1703,223311.0
2022-08-11 10:30:00,90.76,90.83,90.69,90.77,203617.0,86.1608,86.2273,86.0944,86.1703,203617.0
2022-08-11 10:35:00,90.77,90.89,90.71,90.73,165863.0,86.1703,86.2843,86.1134,86.1324,165863.0
2022-08-11 10:40:00,90.73,90.77,90.39,90.45,182985.0,86.1324,86.1703,85.8096,85.8666,182985.0
2022-08-11 10:45:00,90.44,90.59,90.41,90.52,166583.0,85.8571,85.9995,85.8286,85.933,166583.0
2022-08-11 10:50:00,90.52,90.79,90.5,90.72,131003.0,85.933,86.1893,85.914,86.1229,131003.0
2022-08-11 10:55:00,90.72,90.73,90.58,90.64,89198.0,86.1229,86.1324,85.99,86.0469,89198.0
2022-08-11 11:00:00,90.63,90.72,90.56,90.57,92508.0,86.0374,86.1229,85.971,85.9805,92508.0
2022-08-11 11:05:00,90.56,90.6,90.16,90.27,245684.0,85.971,86.009,85.5913,85.6957,245684.0
2022-08-11 11:10:00,90.26,90.38,90.12,90.34,149772.0,85.6862,85.8001,85.5533,85.7621,149772.0
2022-08-11 11:15:00,90.34,90.42,90.01,90.03,137603.0,85.7621,85.8381,85.4489,85.4678,137603.0
2022-08-11 11:20:00,90.03,90.09,89.94,89.98,126156.0,85.4678,85.5248,85.3824,85.4204,126156.0
2022-08-11 11:25:00,90.0,90.09,89.86,90.04,80243.0,85.4394,85.5248,85.3065,85.4773,80243.0
2022-08-11 11:30:00,90.05,90.24,90.0,90.16,58143.0,85.4868,85.6672,85.4394,85.5913,58143.0
2022-08-11 11:35:00,90.14,90.19,89.93,89.95,88015.0,85.5723,85.6197,85.3729,85.3919,88015.0
2022-08-11 11:40:00,89.96,90.02,89.9,89.96,72239.0,85.4014,85.4583,85.3444,85.4014,72239.0
2022-08-11 11:45:00,89.95,90.05,89.83,89.9,149585.0,85.3919,85.4868,85.278,85.3444,149585.0
2022-08-11 11:50:00,89.9,89.9,89.64,89.65,94165.0,85.3444,85.3444,85.0976,85.1071,94165.0
2022-08-11 11:55:00,89.66,89.96,89.6,89.94,67402.0,85.1166,85.4014,85.0596,85.3824,67402.0
2022-08-11 12:00:00,89.94,90.04,89.94,89.95,50377.0,85.3824,85.4773,85.3824,85.3919,50377.0
2022-08-11 12:05:00,89.95,89.98,89.83,89.87,54279.0,85.3919,85.4204,85.278,85.3159,54279.0
2022-08-11 12:10:00,89.87,89.96,89.75,89.86,60768.0,85.3159,85.4014,85.202,85.3065,60768.0
2022-08-11 12:15:00,89.86,90.04,89.78,89.95,51441.0,85.3065,85.4773,85.2305,85.3919,51441.0
2022-08-11 12:20:00,89.94,89.94,89.79,89.89,23548.0,85.3824,85.3824,85.24,85.3349,23548.0
2022-08-11 12:25:00,89.89,90.06,89.85,90.06,70120.0,85.3349,85.4963,85.297,85.4963,70120.0
2022-08-11 12:30:00,90.06,90.18,90.06,90.16,58922.0,85.4963,85.6102,85.4963,85.5913,58922.0
2022-08-11 12:35:00,90.16,90.25,90.1,90.18,51853.0,85.5913,85.6767,85.5343,85.6102,51853.0
2022-08-11 12:40:00,90.18,90.26,90.07,90.08,44184.0,85.6102,85.6862,85.5058,85.5153,44184.0
2022-08-11 12:45:00,90.09,90.12,90.0,90.06,63955.0,85.5248,85.5533,85.4394,85.4963,63955.0
2022-08-11 12:50:00,90.05,90.21,90.05,90.2,37066.0,85.4868,85.6387,85.4868,85.6292,37066.0
2022-08-11 12:55:00,90.2,90.22,90.13,90.16,26487.0,85.6292,85.6482,85.5628,85.5913,26487.0
2022-08-11 13:00:00,90.17,90.19,90.06,90.08,29630.0,85.6007,85.6197,85.4963,85.5153,29630.0
2022-08-11 13:05:00,90.09,90.16,89.97,89.98,37995.0,85.5248,85.5913,85.4109,85.4204,37995.0
2022-08-11 13:10:00,89.97,90.12,89.97,90.05,39463.0,85.4109,85.5533,85.4109,85.4868,39463.0
2022-08-11 13:15:00,90.06,90.21,90.03,90.17,19969.0,85.4963,85.6387,85.4678,85.6007,19969.0
2022-08-11 13:20:00,90.17,90.28,90.08,90.19,35085.0,85.6007,85.7052,85.5153,85.6197,35085.0
2022-08-11 13:25:00,90.18,90.2,90.06,90.11,29939.0,85.6102,85.6292,85.4963,85.5438,29939.0
2022-08-11 13:30:00,90.09,90.12,89.93,89.94,64562.0,85.5248,85.5533,85.3729,85.3824,64562.0
2022-08-11 13:35:00,89.93,90.01,89.86,89.97,61579.0,85.3729,85.4489,85.3065,85.4109,61579.0
2022-08-11 13:40:00,89.97,90.14,89.93,90.12,28632.0,85.4109,85.5723,85.3729,85.5533,28632.0
2022-08-11 13:45:00,90.1,90.12,90.0,90.02,30011.0,85.5343,85.5533,85.4394,85.4583,30011.0
2022-08-11 13:50:00,90.02,90.05,89.94,89.97,27400.0,85.4583,85.4868,85.3824,85.4109,27400.0
2022-08-11 13:55:00,89.97,90.0,89.89,89.98,34534.0,85.4109,85.4394,85.3349,85.4204,34534.0
2022-08-11 14:00:00,89.98,89.98,89.83,89.89,31405.0,85.4204,85.4204,85.278,85.3349,31405.0
2022-08-11 14:05:00,89.88,89.89,89.83,89.87,20855.0,85.3254,85.3349,85.278,85.3159,20855.0
2022-08-11 14:10:00,89.87,90.0,89.83,89.83,101508.0,85.3159,85.4394,85.278,85.278,101508.0
2022-08-11 14:15:00,89.83,89.99,89.78,89.97,20583.0,85.278,85.4299,85.2305,85.4109,20583.0
2022-08-11 14:20:00,89.96,89.98,89.89,89.96,27216.0,85.4014,85.4204,85.3349,85.4014,27216.0
2022-08-11 14:25:00,89.95,90.04,89.94,89.96,52015.0,85.3919,85.4773,85.3824,85.4014,52015.0
2022-08-11 14:30:00,89.97,90.0,89.83,89.87,50928.0,85.4109,85.4394,85.278,85.3159,50928.0
2022-08-11 14:35:00,89.85,89.94,89.82,89.86,34440.0,85.297,85.3824,85.2685,85.3065,34440.0
2022-08-11 14:40:00,89.85,89.91,89.73,89.82,56243.0,85.297,85.3539,85.183,85.2685,56243.0
2022-08-11 14:45:00,89.81,89.82,89.73,89.81,23051.0,85.259,85.2685,85.183,85.259,23051.0
2022-08-11 14:50:00,89.79,89.79,89.55,89.58,70169.0,85.24,85.24,85.0122,85.0406,70169.0
2022-08-11 14:55:00,89.57,89.73,89.54,89.7,70526.0,85.0311,85.183,85.0027,85.1546,70526.0
2022-08-11 15:00:00,89.69,89.7,89.57,89.59,69490.0,85.1451,85.1546,85.0311,85.0501,69490.0
2022-08-11 15:05:00,89.59,89.64,89.47,89.6,92715.0,85.0501,85.0976,84.9362,85.0596,92715.0
2022-08-11 15:10:00,89.6,89.62,89.34,89.39,67823.0,85.0596,85.0786,84.8128,84.8603,67823.0
2022-08-11 15:15:00,89.38,89.52,89.34,89.48,32086.0,84.8508,84.9837,84.8128,84.9457,32086.0
2022-08-11 15:20:00,89.48,89.49,89.39,89.39,41744.0,84.9457,84.9552,84.8603,84.8603,41744.0
2022-08-11 15:25:00,89.39,89.52,89.37,89.49,45171.0,84.8603,84.9837,84.8413,84.9552,45171.0
2022-08-11 15:30:00,89.49,89.54,89.39,89.48,63853.0,84.9552,85.0027,84.8603,84.9457,63853.0
2022-08-11 15:35:00,89.47,89.48,89.34,89.42,69816.0,84.9362,84.9457,84.8128,84.8887,69816.0
2022-08-11 15:40:00,89.43,89.49,89.37,89.42,115608.0,84.8982,84.9552,84.8413,84.8887,115608.0
2022-08-11 15:45:00,89.42,89.47,89.32,89.38,135295.0,84.8887,84.9362,84.7938,84.8508,135295.0
2022-08-11 15:50:00,89.37,89.57,89.33,89.5,178374.0,84.8413,85.0311,84.8033,84.9647,178374.0
2022-08-11 15:55:00,89.49,89.59,89.34,89.51,471206.0,84.9552,85.0501,84.8128,84.9742,471206.0
2022-08-12 09:30:00,89.68,89.99,89.64,89.92,242502.0,85.1356,85.4299,85.0976,85.3634,242502.0
2022-08-12 09:35:00,89.91,89.99,89.79,89.95,167106.0,85.3539,85.4299,85.24,85.3919,167106.0
2022-08-12 09:40:00,89.95,90.11,89.9,90.11,216709.0,85.3919,85.5438,85.3444,85.5438,216709.0
2022-08-12 09:45:00,90.11,90.49,90.1,90.18,186849.0,85.5438,85.9045,85.5343,85.6102,186849.0
2022-08-12 09:50:00,90.19,90.38,90.1,90.22,102528.0,85.6197,85.8001,85.5343,85.6482,102528.0
2022-08-12 09:55:00,90.21,90.43,90.18,90.29,105866.0,85.6387,85.8476,85.6102,85.7147,105866.0
2022-08-12 10:00:00,90.28,90.43,90.12,90.33,126841.0,85.7052,85.8476,85.5533,85.7526,126841.0
2022-08-12 10:05:00,90.34,90.69,90.34,90.62,144347.0,85.7621,86.0944,85.7621,86.0279,144347.0
2022-08-12 10:10:00,90.6,90.76,90.56,90.58,105617.0,86.009,86.1608,85.971,85.99,105617.0
2022-08-12 10:15:00,90.59,90.82,90.57,90.73,103888.0,85.9995,86.2178,85.9805,86.1324,103888.0
2022-08-12 10:20:00,90.75,90.76,90.5,90.53,95953.0,86.1514,86.1608,85.914,85.9425,95953.0
2022-08-12 10:25:00,90.54,90.63,90.45,90.63,84502.0,85.952,86.0374,85.8666,86.0374,84502.0
2022-08-12 10:30:00,90.63,90.75,90.53,90.66,63184.0,86.0374,86.1514,85.9425,86.0659,63184.0
2022-08-12 10:35:00,90.66,90.79,90.65,90.74,136217.0,86.0659,86.1893,86.0564,86.1419,136217.0
2022-08-12 10:40:00,90.74,90.78,90.68,90.74,166137.0,86.1419,86.1798,86.0849,86.1419,166137.0
2022-08-12 10:45:00,90.74,90.81,90.67,90.74,320060.0,86.1419,86.2083,86.0754,86.1419,320060.0
2022-08-12 10:50:00,90.75,90.8,90.69,90.78,189413.0,86.1514,86.1988,86.0944,86.1798,189413.0
2022-08-12 10:55:00,90.77,90.78,90.57,90.58,66577.0,86.1703,86.1798,85.9805,85.99,66577.0
2022-08-12 11:00:00,90.57,90.76,90.49,90.66,68458.0,85.9805,86.1608,85.9045,86.0659,68458.0
2022-08-12 11:05:00,90.66,90.68,90.4,90.41,82386.0,86.0659,86.0849,85.8191,85.8286,82386.0
2022-08-12 11:10:00,90.41,90.54,90.39,90.51,92438.0,85.8286,85.952,85.8096,85.9235,92438.0
2022-08-12 11:15:00,90.52,90.61,90.46,90.51,64910.0,85.933,86.0184,85.876,85.9235,64910.0
2022-08-12 11:20:00,90.51,90.67,90.51,90.6,105755.0,85.9235,86.0754,85.9235,86.009,105755.0
2022-08-12 11:25:00,90.6,90.61,90.49,90.5,58064.0,86.009,86.0184,85.9045,85.914,58064.0
2022-08-12 11:30:00,90.51,90.64,90.51,90.63,57175.0,85.9235,86.0469,85.9235,86.0374,57175.0
2022-08-12 11:35:00,90.63,90.78,90.61,90.73,61091.0,86.0374,86.1798,86.0184,86.1324,61091.0
2022-08-12 11:40:00,90.72,90.79,90.64,90.65,76818.0,86.1229,86.1893,86.0469,86.0564,76818.0
2022-08-12 11:45:00,90.65,90.77,90.65,90.72,41057.0,86.0564,86.1703,86.0564,86.1229,41057.0
2022-08-12 11:50:00,90.72,90.77,90.67,90.75,51838.0,86.1229,86.1703,86.0754,86.1514,51838.0
2022-08-12 11:55:00,90.74,90.8,90.6,90.67,61086.0,86.1419,86.1988,86.009,86.0754,61086.0
2022-08-12 12:00:00,90.67,90.78,90.66,90.74,47598.0,86.0754,86.1798,86.0659,86.1419,47598.0
2022-08-12 12:05:00,90.74,90.79,90.71,90.72,38810.0,86.1419,86.1893,86.1134,86.1229,38810.0
2022-08-12 12:10:00,90.71,90.8,90.71,90.74,65059.0,86.1134,86.1988,86.1134,86.1419,65059.0
2022-08-12 12:15:00,90.75,90.81,90.74,90.75,44748.0,86.1514,86.2083,86.1419,86.1514,44748.0
2022-08-12 12:20:00,90.75,90.83,90.74,90.81,53455.0,86.1514,86.2273,86.1419,86.2083,53455.0
2022-08-12 12:25:00,90.82,90.84,90.76,90.8,50886.0,86.2178,86.2368,86.1608,86.1988,50886.0
2022-08-12 12:30:00,90.81,90.81,90.7,90.73,35464.0,86.2083,86.2083,86.1039,86.1324,35464.0
2022-08-12 12:35:00,90.73,90.77,90.69,90.72,37558.0,86.1324,86.1703,86.0944,86.1229,37558.0
2022-08-12 12:40:00,90.72,90.79,90.69,90.77,37723.0,86.1229,86.1893,86.0944,86.1703,37723.0
2022-08-12 12:45:00,90.77,90.79,90.72,90.72,43711.0,86.1703,86.1893,86.1229,86.1229,43711.0
2022-08-12 12:50:00,90.73,90.73,90.67,90.68,22509.0,86.1324,86.1324,86.0754,86.0849,22509.0
2022-08-12 12:55:00,90.68,90.72,90.61,90.66,16874.0,86.0849,86.1229,86.0184,86.0659,16874.0
2022-08-12 13:00:00,90.65,90.69,90.62,90.67,16644.0,86.0564,86.0944,86.0279,86.0754,16644.0
2022-08-12 13:05:00,90.67,90.79,90.67,90.79,29842.0,86.0754,86.1893,86.0754,86.1893,29842.0
2022-08-12 13:10:00,90.79,90.88,90.75,90.87,48329.0,86.1893,86.2748,86.1514,86.2653,48329.0
2022-08-12 13:15:00,90.87,90.94,90.86,90.92,78647.0,86.2653,86.3317,86.2558,86.3127,78647.0
2022-08-12 13:20:00,90.92,90.95,90.9,90.92,109805.0,86.3127,86.3412,86.2938,86.3127,109805.0
2022-08-12 13:25:00,90.91,90.95,90.89,90.91,69729.0,86.3032,86.3412,86.2843,86.3032,69729.0
2022-08-12 13:30:00,90.91,90.97,90.88,90.9,42742.0,86.3032,86.3602,86.2748,86.2938,42742.0
2022-08-12 13:35:00,90.91,90.91,90.79,90.82,56990.0,86.3032,86.3032,86.1893,86.2178,56990.0
2022-08-12 13:40:00,90.83,90.86,90.77,90.82,33141.0,86.2273,86.2558,86.1703,86.2178,33141.0
2022-08-12 13:45:00,90.82,90.92,90.8,90.92,51239.0,86.2178,86.3127,86.1988,86.3127,51239.0
2022-08-12 13:50:00,90.91,90.98,90.91,90.96,41859.0,86.3032,86.3697,86.3032,86.3507,41859.0
2022-08-12 13:55:00,90.95,90.99,90.95,90.97,45579.0,86.3412,86.3792,86.3412,86.3602,45579.0
2022-08-12 14:00:00,90.98,91.09,90.96,91.09,145357.0,86.3697,86.4741,86.3507,86.4741,145357.0
2022-08-12 14:05:00,91.09,91.09,91.0,91.07,98653.0,86.4741,86.4741,86.3887,86.4551,98653.0
2022-08-12 14:10:00,91.07,91.2,91.06,91.18,110646.0,86.4551,86.5785,86.4456,86.5596,110646.0
2022-08-12 14:15:00,91.18,91.24,91.16,91.23,76656.0,86.5596,86.6165,86.5406,86.607,76656.0
2022-08-12 14:20:00,91.23,91.25,91.15,91.22,106930.0,86.607,86.626,86.5311,86.5975,106930.0
2022-08-12 14:25:00,91.21,91.27,91.18,91.26,48061.0,86.588,86.645,86.5596,86.6355,48061.0
2022-08-12 14:30:00,91.26,91.35,91.25,91.34,107416.0,86.6355,86.7209,86.626,86.7115,107416.0
2022-08-12 14:35:00,91.35,91.35,91.28,91.31,87051.0,86.7209,86.7209,86.6545,86.683,87051.0
2022-08-12 14:40:00,91.3,91.32,91.21,91.23,68943.0,86.6735,86.6925,86.588,86.607,68943.0
2022-08-12 14:45:00,91.22,91.24,91.14,91.19,62121.0,86.5975,86.6165,86.5216,86.5691,62121.0
2022-08-12 14:50:00,91.19,91.2,91.06,91.09,53072.0,86.5691,86.5785,86.4456,86.4741,53072.0
2022-08-12 14:55:00,91.08,91.12,91.04,91.04,52743.0,86.4646,86.5026,86.4267,86.4267,52743.0
2022-08-12 15:00:00,91.03,91.06,90.93,90.93,111366.0,86.4172,86.4456,86.3222,86.3222,111366.0
2022-08-12 15:05:00,90.94,91.1,90.93,90.99,127232.0,86.3317,86.4836,86.3222,86.3792,127232.0
2022-08-12 15:10:00,90.99,91.05,90.96,90.96,111060.0,86.3792,86.4362,86.3507,86.3507,111060.0
2022-08-12 15:15:00,90.98,91.05,90.96,91.01,167798.0,86.3697,86.4362,86.3507,86.3982,167798.0
2022-08-12 15:20:00,91.02,91.07,90.97,91.02,241413.0,86.4077,86.4551,86.3602,86.4077,241413.0
2022-08-12 15:25:00,91.02,91.04,90.94,91.01,145158.0,86.4077,86.4267,86.3317,86.3982,145158.0
2022-08-12 15:30:00,91.01,91.04,90.88,90.95,252644.0,86.3982,86.4267,86.2748,86.3412,252644.0
2022-08-12 15:35:00,90.95,91.05,90.93,90.98,181420.0,86.3412,86.4362,86.3222,86.3697,181420.0
2022-08-12 15:40:00,90.98,91.02,90.9,90.97,166518.0,86.3697,86.4077,86.2938,86.3602,166518.0
2022-08-12 15:45:00,90.97,90.97,90.83,90.85,182695.0,86.3602,86.3602,86.2273,86.2463,182695.0
2022-08-12 15:50:00,90.84,90.88,90.78,90.82,269568.0,86.2368,86.2748,86.1798,86.2178,269568.0
2022-08-12 15:55:00,90.82,91.15,90.8,90.88,723787.0,86.2178,86.5311,86.1988,86.2748,723787.0
2022-08-15 09:30:00,90.01,90.85,90.0,90.85,367833.0,85.4489,86.2463,85.4394,86.2463,367833.0
2022-08-15 09:35:00,90.86,90.91,90.64,90.72,177572.0,86.2558,86.3032,86.0469,86.1229,177572.0
2022-08-15 09:40:00,90.71,90.78,90.27,90.28,170377.0,86.1134,86.1798,85.6957,85.7052,170377.0
2022-08-15 09:45:00,90.29,90.51,90.26,90.47,140231.0,85.7147,85.9235,85.6862,85.8855,140231.0
2022-08-15 09:50:00,90.47,90.6,90.41,90.57,161063.0,85.8855,86.009,85.8286,85.9805,161063.0
2022-08-15 09:55:00,90.58,90.63,90.45,90.49,194256.0,85.99,86.0374,85.8666,85.9045,194256.0
2022-08-15 10:00:00,90.48,90.53,90.43,90.49,152683.0,85.895,85.9425,85.8476,85.9045,152683.0
2022-08-15 10:05:00,90.49,90.58,90.47,90.57,131187.0,85.9045,85.99,85.8855,85.9805,131187.0
2022-08-15 10:10:00,90.57,90.63,90.4,90.49,156962.0,85.9805,86.0374,85.8191,85.9045,156962.0
2022-08-15 10:15:00,90.49,90.51,90.38,90.48,149894.0,85.9045,85.9235,85.8001,85.895,149894.0
2022-08-15 10:20:00,90.48,90.52,90.3,90.47,177204.0,85.895,85.933,85.7242,85.8855,177204.0
2022-08-15 10:25:00,90.47,90.63,90.44,90.63,215670.0,85.8855,86.0374,85.8571,86.0374,215670.0
2022-08-15 10:30:00,90.62,90.87,90.56,90.86,439576.0,86.0279,86.2653,85.971,86.2558,439576.0
2022-08-15 10:35:00,90.85,90.89,90.68,90.86,203915.0,86.2463,86.2843,86.0849,86.2558,203915.0
2022-08-15 10:40:00,90.86,90.9,90.76,90.77,74052.0,86.2558,86.2938,86.1608,86.1703,74052.0
2022-08-15 10:45:00,90.74,90.89,90.71,90.72,87272.0,86.1419,86.2843,86.1134,86.1229,87272.0
2022-08-15 10:50:00,90.73,91.01,90.7,90.95,214061.0,86.1324,86.3982,86.1039,86.3412,214061.0
2022-08-15 10:55:00,90.96,91.01,90.74,90.84,155942.0,86.3507,86.3982,86.1419,86.2368,155942.0
2022-08-15 11:00:00,90.85,90.9,90.7,90.82,65839.0,86.2463,86.2938,86.1039,86.2178,65839.0
2022-08-15 11:05:00,90.82,90.89,90.7,90.76,107221.0,86.2178,86.2843,86.1039,86.1608,107221.0
2022-08-15 11:10:00,90.75,90.76,90.6,90.69,54960.0,86.1514,86.1608,86.009,86.0944,54960.0
2022-08-15 11:15:00,90.69,90.85,90.67,90.81,153667.0,86.0944,86.2463,86.0754,86.2083,153667.0
2022-08-15 11:20:00,90.82,90.97,90.8,90.92,159789.0,86.2178,86.3602,86.1988,86.3127,159789.0
2022-08-15 11:25:00,90.91,91.01,90.89,90.98,104016.0,86.3032,86.3982,86.2843,86.3697,104016.0
2022-08-15 11:30:00,90.99,91.12,90.96,91.06,163401.0,86.3792,86.5026,86.3507,86.4456,163401.0
2022-08-15 11:35:00,91.08,91.21,91.07,91.13,106327.0,86.4646,86.588,86.4551,86.5121,106327.0
2022-08-15 11:40:00,91.14,91.16,90.97,91.09,167605.0,86.5216,86.5406,86.3602,86.4741,167605.0
2022-08-15 11:45:00,91.1,91.21,91.1,91.18,328846.0,86.4836,86.588,86.4836,86.5596,328846.0
2022-08-15 11:50:00,91.18,91.33,91.08,91.24,211182.0,86.5596,86.702,86.4646,86.6165,211182.0
2022-08-15 11:55:00,91.23,91.25,91.08,91.14,90296.0,86.607,86.626,86.4646,86.5216,90296.0
2022-08-15 12:00:00,91.14,91.14,90.9,90.97,69008.0,86.5216,86.5216,86.2938,86.3602,69008.0
2022-08-15 12:05:00,90.97,91.02,90.9,90.92,72495.0,86.3602,86.4077,86.2938,86.3127,72495.0
2022-08-15 12:10:00,90.93,90.97,90.85,90.87,56382.0,86.3222,86.3602,86.2463,86.2653,56382.0
2022-08-15 12:15:00,90.88,90.95,90.84,90.91,75774.0,86.2748,86.3412,86.2368,86.3032,75774.0
2022-08-15 12:20:00,90.92,91.01,90.92,90.98,60205.0,86.3127,86.3982,86.3127,86.3697,60205.0
2022-08-15 12:25:00,90.98,91.21,90.97,91.18,60894.0,86.3697,86.588,86.3602,86.5596,60894.0
2022-08-15 12:30:00,91.17,91.21,91.13,91.19,62026.0,86.5501,86.588,86.5121,86.5691,62026.0
2022-08-15 12:35:00,91.18,91.2,91.1,91.13,55677.0,86.5596,86.5785,86.4836,86.5121,55677.0
2022-08-15 12:40:00,91.15,91.2,91.1,91.18,84265.0,86.5311,86.5785,86.4836,86.5596,84265.0
2022-08-15 12:45:00,91.17,91.27,91.16,91.2,61070.0,86.5501,86.645,86.5406,86.5785,61070.0
2022-08-15 12:50:00,91.19,91.24,91.16,91.21,68891.0,86.5691,86.6165,86.5406,86.588,68891.0
2022-08-15 12:55:00,91.21,91.3,91.21,91.25,57674.0,86.588,86.6735,86.588,86.626,57674.0
2022-08-15 13:00:00,91.25,91.26,91.17,91.23,75897.0,86.626,86.6355,86.5501,86.607,75897.0
2022-08-15 13:05:00,91.23,91.36,91.21,91.32,81268.0,86.607,86.7304,86.588,86.6925,81268.0
2022-08-15 13:10:00,91.31,91.4,91.27,91.29,109395.0,86.683,86.7684,86.645,86.664,109395.0
2022-08-15 13:15:00,91.3,91.34,91.26,91.3,49233.0,86.6735,86.7115,86.6355,86.6735,49233.0
2022-08-15 13:20:00,91.31,91.4,91.28,91.38,42955.0,86.683,86.7684,86.6545,86.7494,42955.0
2022-08-15 13:25:00,91.38,91.4,91.32,91.32,54303.0,86.7494,86.7684,86.6925,86.6925,54303.0
2022-08-15 13:30:00,91.33,91.35,91.27,91.27,36780.0,86.702,86.7209,86.645,86.645,36780.0
2022-08-15 13:35:00,91.27,91.31,91.25,91.25,62961.0,86.645,86.683,86.626,86.626,62961.0
2022-08-15 13:40:00,91.26,91.28,91.22,91.25,51212.0,86.6355,86.6545,86.5975,86.626,51212.0
2022-08-15 13:45:00,91.24,91.3,91.23,91.26,45486.0,86.6165,86.6735,86.607,86.6355,45486.0
2022-08-15 13:50:00,91.26,91.27,91.2,91.25,44710.0,86.6355,86.645,86.5785,86.626,44710.0
2022-08-15 13:55:00,91.25,91.31,91.25,91.3,65839.0,86.626,86.683,86.626,86.6735,65839.0
2022-08-15 14:00:00,91.3,91.31,91.24,91.28,247828.0,86.6735,86.683,86.6165,86.6545,247828.0
2022-08-15 14:05:00,91.27,91.29,91.13,91.17,156825.0,86.645,86.664,86.5121,86.5501,156825.0
2022-08-15 14:10:00,91.17,91.2,91.15,91.18,55807.0,86.5501,86.5785,86.5311,86.5596,55807.0
2022-08-15 14:15:00,91.17,91.25,91.14,91.2,99835.0,86.5501,86.626,86.5216,86.5785,99835.0
2022-08-15 14:20:00,91.21,91.29,91.17,91.28,78040.0,86.588,86.664,86.5501,86.6545,78040.0
2022-08-15 14:25:00,91.28,91.37,91.27,91.37,87459.0,86.6545,86.7399,86.645,86.7399,87459.0
2022-08-15 14:30:00,91.37,91.45,91.36,91.39,226311.0,86.7399,86.8159,86.7304,86.7589,226311.0
2022-08-15 14:35:00,91.4,91.44,91.37,91.39,99435.0,86.7684,86.8064,86.7399,86.7589,99435.0
2022-08-15 14:40:00,91.39,91.41,91.32,91.34,58005.0,86.7589,86.7779,86.6925,86.7115,58005.0
2022-08-15 14:45:00,91.34,91.48,91.29,91.48,76485.0,86.7115,86.8444,86.664,86.8444,76485.0
2022-08-15 14:50:00,91.47,91.56,91.41,91.55,949231.0,86.8349,86.9203,86.7779,86.9108,949231.0
2022-08-15 14:55:00,91.55,91.69,91.52,91.66,137738.0,86.9108,87.0437,86.8823,87.0152,137738.0
2022-08-15 15:00:00,91.66,91.8,91.64,91.77,159870.0,87.0152,87.1481,86.9963,87.1197,159870.0
2022-08-15 15:05:00,91.77,91.84,91.68,91.69,70738.0,87.1197,87.1861,87.0342,87.0437,70738.0
2022-08-15 15:10:00,91.69,91.82,91.63,91.81,71847.0,87.0437,87.1671,86.9868,87.1576,71847.0
2022-08-15 15:15:00,91.81,91.92,91.8,91.89,86564.0,87.1576,87.2621,87.1481,87.2336,86564.0
2022-08-15 15:20:00,91.89,91.94,91.87,91.89,134360.0,87.2336,87.2811,87.2146,87.2336,134360.0
2022-08-15 15:25:00,91.89,91.9,91.8,91.86,105324.0,87.2336,87.2431,87.1481,87.2051,105324.0
2022-08-15 15:30:00,91.85,91.86,91.71,91.8,97366.0,87.1956,87.2051,87.0627,87.1481,97366.0
2022-08-15 15:35:00,91.8,91.81,91.74,91.78,91028.0,87.1481,87.1576,87.0912,87.1292,91028.0
2022-08-15 15:40:00,91.78,91.84,91.73,91.8,125114.0,87.1292,87.1861,87.0817,87.1481,125114.0
2022-08-15 15:45:00,91.79,91.82,91.76,91.79,168647.0,87.1387,87.1671,87.1102,87.1387,168647.0
2022-08-15 15:50:00,91.8,91.82,91.56,91.7,305162.0,87.1481,87.1671,86.9203,87.0532,305162.0
2022-08-15 15:55:00,91.7,91.74,91.51,91.58,586905.0,87.0532,87.0912,86.8728,86.9393,586905.0
2022-08-16 09:30:00,91.14,91.35,90.68,90.84,517195.0,86.5216,86.7209,86.0849,86.2368,517195.0
2022-08-16 09:35:00,90.82,90.88,90.42,90.52,173729.0,86.2178,86.2748,85.8381,85.933,173729.0
2022-08-16 09:40:00,90.52,90.55,90.0,90.02,255639.0,85.933,85.9615,85.4394,85.4583,255639.0
2022-08-16 09:45:00,90.02,90.02,89.77,89.79,309214.0,85.4583,85.4583,85.221,85.24,309214.0
2022-08-16 09:50:00,89.78,89.79,89.42,89.61,355369.0,85.2305,85.24,84.8887,85.0691,355369.0
2022-08-16 09:55:00,89.61,89.65,89.39,89.41,319516.0,85.0691,85.1071,84.8603,84.8793,319516.0
2022-08-16 10:00:00,89.41,89.41,88.85,88.87,474603.0,84.8793,84.8793,84.3476,84.3666,474603.0
2022-08-16 10:05:00,88.87,88.98,88.56,88.73,381639.0,84.3666,84.471,84.0723,84.2337,381639.0
2022-08-16 10:10:00,88.74,89.05,88.71,88.82,255726.0,84.2432,84.5375,84.2147,84.3192,255726.0
2022-08-16 10:15:00,88.82,88.82,88.61,88.73,180046.0,84.3192,84.3192,84.1198,84.2337,180046.0
2022-08-16 10:20:00,88.73,88.83,88.64,88.71,201127.0,84.2337,84.3286,84.1483,84.2147,201127.0
2022-08-16 10:25:00,88.71,88.94,88.68,88.84,108121.0,84.2147,84.4331,84.1862,84.3381,108121.0
2022-08-16 10:30:00,88.84,88.84,88.62,88.65,86210.0,84.3381,84.3381,84.1293,84.1578,86210.0
2022-08-16 10:35:00,88.65,88.92,88.64,88.87,82235.0,84.1578,84.4141,84.1483,84.3666,82235.0
2022-08-16 10:40:00,88.87,89.11,88.82,89.08,116077.0,84.3666,84.5945,84.3192,84.566,116077.0
2022-08-16 10:45:00,89.09,89.18,89.0,89.18,81864.0,84.5755,84.6609,84.49,84.6609,81864.0
2022-08-16 10:50:00,89.17,89.35,89.14,89.18,84363.0,84.6514,84.8223,84.6229,84.6609,84363.0
2022-08-16 10:55:00,89.19,89.25,89.08,89.15,72527.0,84.6704,84.7274,84.566,84.6324,72527.0
2022-08-16 11:00:00,89.15,89.36,89.15,89.23,48517.0,84.6324,84.8318,84.6324,84.7084,48517.0
2022-08-16 11:05:00,89.23,89.29,89.19,89.23,98209.0,84.7084,84.7653,84.6704,84.7084,98209.0
2022-08-16 11:10:00,89.23,89.48,89.23,89.48,132985.0,84.7084,84.9457,84.7084,84.9457,132985.0
2022-08-16 11:15:00,89.49,89.76,89.49,89.66,138339.0,84.9552,85.2115,84.9552,85.1166,138339.0
2022-08-16 11:20:00,89.66,89.68,89.55,89.66,49773.0,85.1166,85.1356,85.0122,85.1166,49773.0
2022-08-16 11:25:00,89.67,89.84,89.66,89.83,118219.0,85.1261,85.2875,85.1166,85.278,118219.0
2022-08-16 11:30:00,89.84,89.94,89.82,89.83,74815.0,85.2875,85.3824,85.2685,85.278,74815.0
2022-08-16 11:35:00,89.81,89.84,89.76,89.81,57446.0,85.259,85.2875,85.2115,85.259,57446.0
2022-08-16 11:40:00,89.81,89.92,89.74,89.92,51405.0,85.259,85.3634,85.1925,85.3634,51405.0
2022-08-16 11:45:00,89.91,89.94,89.83,89.86,38347.0,85.3539,85.3824,85.278,85.3065,38347.0
2022-08-16 11:50:00,89.86,90.03,89.85,90.03,45606.0,85.3065,85.4678,85.297,85.4678,45606.0
2022-08-16 11:55:00,90.03,90.08,89.95,90.03,63834.0,85.4678,85.5153,85.3919,85.4678,63834.0
2022-08-16 12:00:00,89.98,90.02,89.86,89.9,51240.0,85.4204,85.4583,85.3065,85.3444,51240.0
2022-08-16 12:05:00,89.9,89.99,89.87,89.96,28786.0,85.3444,85.4299,85.3159,85.4014,28786.0
2022-08-16 12:10:00,89.95,90.07,89.93,90.05,64659.0,85.3919,85.5058,85.3729,85.4868,64659.0
2022-08-16 12:15:00,90.05,90.13,90.01,90.09,97766.0,85.4868,85.5628,85.4489,85.5248,97766.0
2022-08-16 12:20:00,90.09,90.09,89.94,90.02,51757.0,85.5248,85.5248,85.3824,85.4583,51757.0
2022-08-16 12:25:00,90.01,90.03,89.87,89.88,36490.0,85.4489,85.4678,85.3159,85.3254,36490.0
2022-08-16 12:30:00,89.87,90.0,89.81,89.95,44332.0,85.3159,85.4394,85.259,85.3919,44332.0
2022-08-16 12:35:00,89.94,90.0,89.93,89.95,19915.0,85.3824,85.4394,85.3729,85.3919,19915.0
2022-08-16 12:40:00,89.95,89.97,89.81,89.84,46077.0,85.3919,85.4109,85.259,85.2875,46077.0
2022-08-16 12:45:00,89.84,89.89,89.81,89.82,47635.0,85.2875,85.3349,85.259,85.2685,47635.0
2022-08-16 12:50:00,89.82,89.9,89.77,89.85,72166.0,85.2685,85.3444,85.221,85.297,72166.0
2022-08-16 12:55:00,89.85,89.88,89.79,89.8,69060.0,85.297,85.3254,85.24,85.2495,69060.0
2022-08-16 13:00:00,89.8,89.84,89.72,89.77,51565.0,85.2495,85.2875,85.1735,85.221,51565.0
2022-08-16 13:05:00,89.77,89.82,89.75,89.81,53291.0,85.221,85.2685,85.202,85.259,53291.0
2022-08-16 13:10:00,89.82,89.87,89.73,89.78,33659.0,85.2685,85.3159,85.183,85.2305,33659.0
2022-08-16 13:15:00,89.78,89.82,89.73,89.76,37389.0,85.2305,85.2685,85.183,85.2115,37389.0
2022-08-16 13:20:00,89.76,89.77,89.71,89.77,47280.0,85.2115,85.221,85.1641,85.221,47280.0
2022-08-16 13:25:00,89.78,89.81,89.75,89.79,32984.0,85.2305,85.259,85.202,85.24,32984.0
2022-08-16 13:30:00,89.79,89.97,89.76,89.97,74980.0,85.24,85.4109,85.2115,85.4109,74980.0
2022-08-16 13:35:00,89.97,90.1,89.96,90.04,42162.0,85.4109,85.5343,85.4014,85.4773,42162.0
2022-08-16 13:40:00,90.05,90.08,89.99,90.08,16892.0,85.4868,85.5153,85.4299,85.5153,16892.0
2022-08-16 13:45:00,90.08,90.15,90.01,90.04,40563.0,85.5153,85.5818,85.4489,85.4773,40563.0
2022-08-16 13:50:00,90.04,90.1,90.01,90.08,24079.0,85.4773,85.5343,85.4489,85.5153,24079.0
2022-08-16 13:55:00,90.07,90.1,90.02,90.06,78242.0,85.5058,85.5343,85.4583,85.4963,78242.0
2022-08-16 14:00:00,90.06,90.2,90.02,90.17,200535.0,85.4963,85.6292,85.4583,85.6007,200535.0
2022-08-16 14:05:00,90.17,90.28,90.15,90.22,33185.0,85.6007,85.7052,85.5818,85.6482,33185.0
2022-08-16 14:10:00,90.21,90.29,90.2,90.21,48482.0,85.6387,85.7147,85.6292,85.6387,48482.0
2022-08-16 14:15:00,90.2,90.26,90.17,90.19,69794.0,85.6292,85.6862,85.6007,85.6197,69794.0
2022-08-16 14:20:00,90.18,90.18,90.07,90.09,73773.0,85.6102,85.6102,85.5058,85.5248,73773.0
2022-08-16 14:25:00,90.08,90.11,90.0,90.05,48950.0,85.5153,85.5438,85.4394,85.4868,48950.0
2022-08-16 14:30:00,90.04,90.05,89.91,89.93,34019.0,85.4773,85.4868,85.3539,85.3729,34019.0
2022-08-16 14:35:00,89.9,89.93,89.69,89.73,63304.0,85.3444,85.3729,85.1451,85.183,63304.0
2022-08-16 14:40:00,89.74,89.77,89.63,89.74,72018.0,85.1925,85.221,85.0881,85.1925,72018.0
2022-08-16 14:45:00,89.72,89.72,89.48,89.58,88526.0,85.1735,85.1735,84.9457,85.0406,88526.0
2022-08-16 14:50:00,89.59,89.6,89.54,89.55,36871.0,85.0501,85.0596,85.0027,85.0122,36871.0
2022-08-16 14:55:00,89.55,89.65,89.52,89.63,45817.0,85.0122,85.1071,84.9837,85.0881,45817.0
2022-08-16 15:00:00,89.63,89.69,89.46,89.47,58158.0,85.0881,85.1451,84.9267,84.9362,58158.0
2022-08-16 15:05:00,89.47,89.6,89.47,89.51,35088.0,84.9362,85.0596,84.9362,84.9742,35088.0
2022-08-16 15:10:00,89.5,89.57,89.42,89.56,41831.0,84.9647,85.0311,84.8887,85.0217,41831.0
2022-08-16 15:15:00,89.55,89.65,89.5,89.65,26416.0,85.0122,85.1071,84.9647,85.1071,26416.0
2022-08-16 15:20:00,89.64,89.74,89.59,89.73,67829.0,85.0976,85.1925,85.0501,85.183,67829.0
2022-08-16 15:25:00,89.73,89.78,89.67,89.69,68676.0,85.183,85.2305,85.1261,85.1451,68676.0
2022-08-16 15:30:00,89.69,89.84,89.68,89.8,57798.0,85.1451,85.2875,85.1356,85.2495,57798.0
2022-08-16 15:35:00,89.8,89.87,89.78,89.83,69638.0,85.2495,85.3159,85.2305,85.278,69638.0
2022-08-16 15:40:00,89.83,89.9,89.73,89.77,67405.0,85.278,85.3444,85.183,85.221,67405.0
2022-08-16 15:45:00,89.77,89.88,89.75,89.88,95154.0,85.221,85.3254,85.202,85.3254,95154.0
2022-08-16 15:50:00,89.88,89.97,89.81,89.81,151065.0,85.3254,85.4109,85.259,85.259,151065.0
2022-08-16 15:55:00,89.81,90.01,89.79,89.94,349212.0,85.259,85.4489,85.24,85.3824,349212.0
2022-08-17 09:30:00,89.06,89.43,88.88,89.03,361464.0,84.547,84.8982,84.3761,84.5185,361464.0
2022-08-17 09:35:00,89.03,89.39,89.02,89.2,113041.0,84.5185,84.8603,84.509,84.6799,113041.0
2022-08-17 09:40:00,89.2,89.23,88.88,89.07,135410.0,84.6799,84.7084,84.3761,84.5565,135410.0
2022-08-17 09:45:00,89.07,89.16,88.99,89.09,85266.0,84.5565,84.6419,84.4805,84.5755,85266.0
2022-08-17 09:50:00,89.11,89.29,89.0,89.16,122922.0,84.5945,84.7653,84.49,84.6419,122922.0
2022-08-17 09:55:00,89.17,89.35,89.16,89.32,106392.0,84.6514,84.8223,84.6419,84.7938,106392.0
2022-08-17 10:00:00,89.31,89.5,89.27,89.48,110380.0,84.7843,84.9647,84.7464,84.9457,110380.0
2022-08-17 10:05:00,89.49,89.63,89.43,89.43,75515.0,84.9552,85.0881,84.8982,84.8982,75515.0
2022-08-17 10:10:00,89.41,89.52,89.06,89.09,85734.0,84.8793,84.9837,84.547,84.5755,85734.0
2022-08-17 10:15:00,89.09,89.34,88.96,89.26,172000.0,84.5755,84.8128,84.4521,84.7369,172000.0
2022-08-17 10:20:00,89.26,89.35,89.17,89.27,45929.0,84.7369,84.8223,84.6514,84.7464,45929.0
2022-08-17 10:25:00,89.22,89.26,89.07,89.1,39536.0,84.6989,84.7369,84.5565,84.585,39536.0
2022-08-17 10:30:00,89.1,89.13,88.91,89.08,134378.0,84.585,84.6134,84.4046,84.566,134378.0
2022-08-17 10:35:00,89.08,89.08,88.8,88.87,113476.0,84.566,84.566,84.3002,84.3666,113476.0
2022-08-17 10:40:00,88.89,89.04,88.89,89.01,101848.0,84.3856,84.528,84.3856,84.4995,101848.0
2022-08-17 10:45:00,89.01,89.1,88.86,88.9,67022.0,84.4995,84.585,84.3571,84.3951,67022.0
2022-08-17 10:50:00,88.89,88.94,88.67,88.68,123517.0,84.3856,84.4331,84.1768,84.1862,123517.0
2022-08-17 10:55:00,88.68,88.79,88.65,88.77,78647.0,84.1862,84.2907,84.1578,84.2717,78647.0
2022-08-17 11:00:00,88.77,88.96,88.75,88.96,108603.0,84.2717,84.4521,84.2527,84.4521,108603.0
2022-08-17 11:05:00,88.98,89.04,88.76,88.89,114027.0,84.471,84.528,84.2622,84.3856,114027.0
2022-08-17 11:10:00,88.89,88.89,88.6,88.61,191160.0,84.3856,84.3856,84.1103,84.1198,191160.0
2022-08-17 11:15:00,88.61,88.83,88.48,88.72,133493.0,84.1198,84.3286,83.9964,84.2242,133493.0
2022-08-17 11:20:00,88.74,88.9,88.67,88.88,58073.0,84.2432,84.3951,84.1768,84.3761,58073.0
2022-08-17 11:25:00,88.89,88.9,88.71,88.76,44302.0,84.3856,84.3951,84.2147,84.2622,44302.0
2022-08-17 11:30:00,88.77,88.79,88.57,88.58,43941.0,84.2717,84.2907,84.0818,84.0913,43941.0
2022-08-17 11:35:00,88.58,88.69,88.54,88.65,41654.0,84.0913,84.1957,84.0533,84.1578,41654.0
2022-08-17 11:40:00,88.66,88.71,88.5,88.55,35794.0,84.1673,84.2147,84.0154,84.0628,35794.0
2022-08-17 11:45:00,88.55,88.6,88.51,88.56,35136.0,84.0628,84.1103,84.0249,84.0723,35136.0
2022-08-17 11:50:00,88.56,88.66,88.55,88.63,43235.0,84.0723,84.1673,84.0628,84.1388,43235.0
2022-08-17 11:55:00,88.64,88.66,88.6,88.62,31825.0,84.1483,84.1673,84.1103,84.1293,31825.0
2022-08-17 12:00:00,88.62,88.78,88.62,88.74,58057.0,84.1293,84.2812,84.1293,84.2432,58057.0
2022-08-17 12:05:00,88.76,88.9,88.75,88.81,63518.0,84.2622,84.3951,84.2527,84.3097,63518.0
2022-08-17 12:10:00,88.81,88.81,88.64,88.69,64295.0,84.3097,84.3097,84.1483,84.1957,64295.0
2022-08-17 12:15:00,88.68,88.75,88.62,88.72,24490.0,84.1862,84.2527,84.1293,84.2242,24490.0
2022-08-17 12:20:00,88.72,88.8,88.7,88.79,49932.0,84.2242,84.3002,84.2052,84.2907,49932.0
2022-08-17 12:25:00,88.8,88.86,88.75,88.82,41758.0,84.3002,84.3571,84.2527,84.3192,41758.0
2022-08-17 12:30:00,88.82,88.92,88.79,88.89,37352.0,84.3192,84.4141,84.2907,84.3856,37352.0
2022-08-17 12:35:00,88.89,88.98,88.81,88.94,83415.0,84.3856,84.471,84.3097,84.4331,83415.0
2022-08-17 12:40:00,88.93,88.97,88.89,88.94,33045.0,84.4236,84.4616,84.3856,84.4331,33045.0
2022-08-17 12:45:00,88.94,88.96,88.84,88.86,38171.0,84.4331,84.4521,84.3381,84.3571,38171.0
2022-08-17 12:50:00,88.85,88.87,88.79,88.81,34766.0,84.3476,84.3666,84.2907,84.3097,34766.0
2022-08-17 12:55:00,88.81,88.85,88.77,88.83,43318.0,84.3097,84.3476,84.2717,84.3286,43318.0
2022-08-17 13:00:00,88.84,88.88,88.71,88.86,80212.0,84.3381,84.3761,84.2147,84.3571,80212.0
2022-08-17 13:05:00,88.87,88.89,88.72,88.72,64429.0,84.3666,84.3856,84.2242,84.2242,64429.0
2022-08-17 13:10:00,88.71,88.8,88.67,88.78,69386.0,84.2147,84.3002,84.1768,84.2812,69386.0
2022-08-17 13:15:00,88.78,88.87,88.75,88.81,89434.0,84.2812,84.3666,84.2527,84.3097,89434.0
2022-08-17 13:20:00,88.81,88.88,88.79,88.83,50680.0,84.3097,84.3761,84.2907,84.3286,50680.0
2022-08-17 13:25:00,88.83,88.89,88.8,88.88,40362.0,84.3286,84.3856,84.3002,84.3761,40362.0
2022-08-17 13:30:00,88.88,88.97,88.78,88.82,43205.0,84.3761,84.4616,84.2812,84.3192,43205.0
2022-08-17 13:35:00,88.81,88.9,88.79,88.9,28503.0,84.3097,84.3951,84.2907,84.3951,28503.0
2022-08-17 13:40:00,88.9,88.97,88.87,88.96,53113.0,84.3951,84.4616,84.3666,84.4521,53113.0
2022-08-17 13:45:00,88.96,88.99,88.94,88.96,33012.0,84.4521,84.4805,84.4331,84.4521,33012.0
2022-08-17 13:50:00,88.97,89.07,88.96,88.98,44888.0,84.4616,84.5565,84.4521,84.471,44888.0
2022-08-17 13:55:00,88.98,89.07,88.98,89.06,106309.0,84.471,84.5565,84.471,84.547,106309.0
2022-08-17 14:00:00,89.05,89.29,88.99,89.09,175827.0,84.5375,84.7653,84.4805,84.5755,175827.0
2022-08-17 14:05:00,89.09,89.33,88.95,89.25,76929.0,84.5755,84.8033,84.4426,84.7274,76929.0
2022-08-17 14:10:00,89.26,89.43,89.16,89.42,95451.0,84.7369,84.8982,84.6419,84.8887,95451.0
2022-08-17 14:15:00,89.43,89.47,89.26,89.35,99530.0,84.8982,84.9362,84.7369,84.8223,99530.0
2022-08-17 14:20:00,89.34,89.39,89.21,89.32,72369.0,84.8128,84.8603,84.6894,84.7938,72369.0
2022-08-17 14:25:00,89.32,89.53,89.26,89.5,35101.0,84.7938,84.9932,84.7369,84.9647,35101.0
2022-08-17 14:30:00,89.51,89.63,89.43,89.56,69322.0,84.9742,85.0881,84.8982,85.0217,69322.0
2022-08-17 14:35:00,89.56,89.77,89.56,89.77,126938.0,85.0217,85.221,85.0217,85.221,126938.0
2022-08-17 14:40:00,89.77,89.77,89.43,89.44,89618.0,85.221,85.221,84.8982,84.9077,89618.0
2022-08-17 14:45:00,89.44,89.49,89.37,89.47,63231.0,84.9077,84.9552,84.8413,84.9362,63231.0
2022-08-17 14:50:00,89.48,89.52,89.38,89.44,77208.0,84.9457,84.9837,84.8508,84.9077,77208.0
2022-08-17 14:55:00,89.44,89.55,89.39,89.44,101723.0,84.9077,85.0122,84.8603,84.9077,101723.0
2022-08-17 15:00:00,89.44,89.5,89.4,89.46,43581.0,84.9077,84.9647,84.8698,84.9267,43581.0
2022-08-17 15:05:00,89.46,89.54,89.39,89.4,46875.0,84.9267,85.0027,84.8603,84.8698,46875.0
2022-08-17 15:10:00,89.38,89.41,89.07,89.11,56424.0,84.8508,84.8793,84.5565,84.5945,56424.0
2022-08-17 15:15:00,89.11,89.12,89.02,89.04,29243.0,84.5945,84.604,84.509,84.528,29243.0
2022-08-17 15:20:00,89.05,89.2,88.98,89.17,65781.0,84.5375,84.6799,84.471,84.6514,65781.0
2022-08-17 15:25:00,89.16,89.26,89.15,89.25,50901.0,84.6419,84.7369,84.6324,84.7274,50901.0
2022-08-17 15:30:00,89.24,89.26,89.16,89.18,108774.0,84.7179,84.7369,84.6419,84.6609,108774.0
2022-08-17 15:35:00,89.16,89.23,89.14,89.17,91093.0,84.6419,84.7084,84.6229,84.6514,91093.0
2022-08-17 15:40:00,89.18,89.21,89.15,89.21,135075.0,84.6609,84.6894,84.6324,84.6894,135075.0
2022-08-17 15:45:00,89.2,89.2,89.08,89.15,149014.0,84.6799,84.6799,84.566,84.6324,149014.0
2022-08-17 15:50:00,89.15,89.35,89.15,89.3,213147.0,84.6324,84.8223,84.6324,84.7748,213147.0
2022-08-17 15:55:00,89.29,89.31,89.09,89.22,380228.0,84.7653,84.7843,84.5755,84.6989,380228.0
2022-08-18 09:30:00,88.71,89.14,88.61,88.63,331602.0,84.2147,84.6229,84.1198,84.1388,331602.0
2022-08-18 09:35:00,88.62,89.1,88.61,89.07,78397.0,84.1293,84.585,84.1198,84.5565,78397.0
2022-08-18 09:40:00,89.06,89.31,88.99,89.3,84568.0,84.547,84.7843,84.4805,84.7748,84568.0
2022-08-18 09:45:00,89.3,89.31,88.82,88.83,152388.0,84.7748,84.7843,84.3192,84.3286,152388.0
2022-08-18 09:50:00,88.82,88.94,88.75,88.76,126303.0,84.3192,84.4331,84.2527,84.2622,126303.0
2022-08-18 09:55:00,88.76,88.84,88.55,88.66,163300.0,84.2622,84.3381,84.0628,84.1673,163300.0
2022-08-18 10:00:00,88.65,88.66,88.41,88.55,142841.0,84.1578,84.1673,83.9299,84.0628,142841.0
2022-08-18 10:05:00,88.54,88.8,88.49,88.7,92259.0,84.0533,84.3002,84.0059,84.2052,92259.0
2022-08-18 10:10:00,88.71,88.8,88.61,88.71,80884.0,84.2147,84.3002,84.1198,84.2147,80884.0
2022-08-18 10:15:00,88.72,88.97,88.71,88.97,163806.0,84.2242,84.4616,84.2147,84.4616,163806.0
2022-08-18 10:20:00,88.98,89.15,88.95,89.05,199150.0,84.471,84.6324,84.4426,84.5375,199150.0
2022-08-18 10:25:00,89.05,89.05,88.78,88.85,98691.0,84.5375,84.5375,84.2812,84.3476,98691.0
2022-08-18 10:30:00,88.85,88.94,88.75,88.9,48687.0,84.3476,84.4331,84.2527,84.3951,48687.0
2022-08-18 10:35:00,88.9,89.03,88.87,89.03,77109.0,84.3951,84.5185,84.3666,84.5185,77109.0
2022-08-18 10:40:00,89.02,89.19,88.99,89.19,156953.0,84.509,84.6704,84.4805,84.6704,156953.0
2022-08-18 10:45:00,89.18,89.44,89.16,89.43,175459.0,84.6609,84.9077,84.6419,84.8982,175459.0
2022-08-18 10:50:00,89.43,89.46,89.1,89.18,211882.0,84.8982,84.9267,84.585,84.6609,211882.0
2022-08-18 10:55:00,89.19,89.23,89.1,89.16,54276.0,84.6704,84.7084,84.585,84.6419,54276.0
2022-08-18 11:00:00,89.16,89.17,88.88,88.92,121557.0,84.6419,84.6514,84.3761,84.4141,121557.0
2022-08-18 11:05:00,88.93,89.01,88.87,89.0,67023.0,84.4236,84.4995,84.3666,84.49,67023.0
2022-08-18 11:10:00,89.0,89.07,88.96,89.07,123984.0,84.49,84.5565,84.4521,84.5565,123984.0
2022-08-18 11:15:00,89.08,89.25,89.03,89.1,79939.0,84.566,84.7274,84.5185,84.585,79939.0
2022-08-18 11:20:00,89.1,89.31,89.06,89.26,89547.0,84.585,84.7843,84.547,84.7369,89547.0
2022-08-18 11:25:00,89.26,89.33,89.2,89.33,121594.0,84.7369,84.8033,84.6799,84.8033,121594.0
2022-08-18 11:30:00,89.36,89.53,89.31,89.38,84767.0,84.8318,84.9932,84.7843,84.8508,84767.0
2022-08-18 11:35:00,89.39,89.58,89.36,89.55,79042.0,84.8603,85.0406,84.8318,85.0122,79042.0
2022-08-18 11:40:00,89.54,89.67,89.49,89.59,80366.0,85.0027,85.1261,84.9552,85.0501,80366.0
2022-08-18 11:45:00,89.59,89.62,89.42,89.49,45433.0,85.0501,85.0786,84.8887,84.9552,45433.0
2022-08-18 11:50:00,89.49,89.5,89.4,89.43,49616.0,84.9552,84.9647,84.8698,84.8982,49616.0
2022-08-18 11:55:00,89.44,89.55,89.42,89.42,40593.0,84.9077,85.0122,84.8887,84.8887,40593.0
2022-08-18 12:00:00,89.42,89.47,89.38,89.42,48924.0,84.8887,84.9362,84.8508,84.8887,48924.0
2022-08-18 12:05:00,89.42,89.43,89.3,89.3,59747.0,84.8887,84.8982,84.7748,84.7748,59747.0
2022-08-18 12:10:00,89.31,89.37,89.26,89.3,60192.0,84.7843,84.8413,84.7369,84.7748,60192.0
2022-08-18 12:15:00,89.3,89.33,89.25,89.28,45517.0,84.7748,84.8033,84.7274,84.7558,45517.0
2022-08-18 12:20:00,89.27,89.29,89.15,89.15,93872.0,84.7464,84.7653,84.6324,84.6324,93872.0
2022-08-18 12:25:00,89.15,89.2,89.1,89.12,86374.0,84.6324,84.6799,84.585,84.604,86374.0
2022-08-18 12:30:00,89.11,89.22,89.07,89.22,51987.0,84.5945,84.6989,84.5565,84.6989,51987.0
2022-08-18 12:35:00,89.22,89.22,89.08,89.09,43226.0,84.6989,84.6989,84.566,84.5755,43226.0
2022-08-18 12:40:00,89.09,89.11,88.93,88.95,57911.0,84.5755,84.5945,84.4236,84.4426,57911.0
2022-08-18 12:45:00,88.95,89.06,88.94,89.02,38498.0,84.4426,84.547,84.4331,84.509,38498.0
2022-08-18 12:50:00,89.03,89.08,89.0,89.06,26834.0,84.5185,84.566,84.49,84.547,26834.0
2022-08-18 12:55:00,89.05,89.16,88.98,89.13,84325.0,84.5375,84.6419,84.471,84.6134,84325.0
2022-08-18 13:00:00,89.13,89.22,88.98,89.01,64252.0,84.6134,84.6989,84.471,84.4995,64252.0
2022-08-18 13:05:00,89.02,89.16,88.99,89.16,54891.0,84.509,84.6419,84.4805,84.6419,54891.0
2022-08-18 13:10:00,89.15,89.21,89.08,89.1,50475.0,84.6324,84.6894,84.566,84.585,50475.0
2022-08-18 13:15:00,89.1,89.21,89.05,89.2,22766.0,84.585,84.6894,84.5375,84.6799,22766.0
2022-08-18 13:20:00,89.2,89.3,89.18,89.29,38074.0,84.6799,84.7748,84.6609,84.7653,38074.0
2022-08-18 13:25:00,89.3,89.42,89.26,89.37,35814.0,84.7748,84.8887,84.7369,84.8413,35814.0
2022-08-18 13:30:00,89.38,89.45,89.35,89.37,42133.0,84.8508,84.9172,84.8223,84.8413,42133.0
2022-08-18 13:35:00,89.38,89.46,89.35,89.45,40894.0,84.8508,84.9267,84.8223,84.9172,40894.0
2022-08-18 13:40:00,89.45,89.46,89.33,89.38,26606.0,84.9172,84.9267,84.8033,84.8508,26606.0
2022-08-18 13:45:00,89.37,89.41,89.33,89.39,42234.0,84.8413,84.8793,84.8033,84.8603,42234.0
2022-08-18 13:50:00,89.38,89.48,89.37,89.44,37085.0,84.8508,84.9457,84.8413,84.9077,37085.0
2022-08-18 13:55:00,89.45,89.45,89.37,89.4,59060.0,84.9172,84.9172,84.8413,84.8698,59060.0
2022-08-18 14:00:00,89.37,89.45,89.33,89.4,74721.0,84.8413,84.9172,84.8033,84.8698,74721.0
2022-08-18 14:05:00,89.41,89.46,89.37,89.45,21171.0,84.8793,84.9267,84.8413,84.9172,21171.0
2022-08-18 14:10:00,89.45,89.46,89.36,89.46,24622.0,84.9172,84.9267,84.8318,84.9267,24622.0
2022-08-18 14:15:00,89.47,89.54,89.45,89.51,50307.0,84.9362,85.0027,84.9172,84.9742,50307.0
2022-08-18 14:20:00,89.5,89.51,89.42,89.46,34232.0,84.9647,84.9742,84.8887,84.9267,34232.0
2022-08-18 14:25:00,89.47,89.47,89.37,89.4,36792.0,84.9362,84.9362,84.8413,84.8698,36792.0
2022-08-18 14:30:00,89.41,89.41,89.27,89.32,54273.0,84.8793,84.8793,84.7464,84.7938,54273.0
2022-08-18 14:35:00,89.31,89.35,89.31,89.31,33663.0,84.7843,84.8223,84.7843,84.7843,33663.0
2022-08-18 14:40:00,89.31,89.4,89.29,89.38,36336.0,84.7843,84.8698,84.7653,84.8508,36336.0
2022-08-18 14:45:00,89.38,89.39,89.26,89.31,45392.0,84.8508,84.8603,84.7369,84.7843,45392.0
2022-08-18 14:50:00,89.3,89.39,89.26,89.36,42285.0,84.7748,84.8603,84.7369,84.8318,42285.0
2022-08-18 14:55:00,89.36,89.38,89.31,89.34,33084.0,84.8318,84.8508,84.7843,84.8128,33084.0
2022-08-18 15:00:00,89.33,89.34,89.27,89.3,44948.0,84.8033,84.8128,84.7464,84.7748,44948.0
2022-08-18 15:05:00,89.3,89.37,89.27,89.3,44038.0,84.7748,84.8413,84.7464,84.7748,44038.0
2022-08-18 15:10:00,89.31,89.37,89.26,89.34,46648.0,84.7843,84.8413,84.7369,84.8128,46648.0
2022-08-18 15:15:00,89.35,89.49,89.35,89.48,80412.0,84.8223,84.9552,84.8223,84.9457,80412.0
2022-08-18 15:20:00,89.48,89.55,89.47,89.51,112423.0,84.9457,85.0122,84.9362,84.9742,112423.0
2022-08-18 15:25:00,89.52,89.56,89.47,89.54,84576.0,84.9837,85.0217,84.9362,85.0027,84576.0
2022-08-18 15:30:00,89.54,89.58,89.48,89.58,111515.0,85.0027,85.0406,84.9457,85.0406,111515.0
2022-08-18 15:35:00,89.58,89.58,89.51,89.53,97736.0,85.0406,85.0406,84.9742,84.9932,97736.0
2022-08-18 15:40:00,89.52,89.54,89.45,89.48,95545.0,84.9837,85.0027,84.9172,84.9457,95545.0
2022-08-18 15:45:00,89.48,89.56,89.46,89.51,135036.0,84.9457,85.0217,84.9267,84.9742,135036.0
2022-08-18 15:50:00,89.49,89.51,89.21,89.3,166237.0,84.9552,84.9742,84.6894,84.7748,166237.0
2022-08-18 15:55:00,89.3,89.48,89.19,89.3,366332.0,84.7748,84.9457,84.6704,84.7748,366332.0
2022-08-19 09:30:00,88.5,88.59,88.05,88.22,442262.0,84.0154,84.1008,83.5882,83.7496,442262.0
2022-08-19 09:35:00,88.21,88.29,88.03,88.12,266464.0,83.7401,83.816,83.5692,83.6546,266464.0
2022-08-19 09:40:00,88.09,88.16,87.87,87.93,140412.0,83.6261,83.6926,83.4173,83.4743,140412.0
2022-08-19 09:45:00,87.94,87.98,87.65,87.81,155780.0,83.4837,83.5217,83.2084,83.3603,155780.0
2022-08-19 09:50:00,87.8,87.86,87.61,87.75,102630.0,83.3508,83.4078,83.1705,83.3034,102630.0
2022-08-19 09:55:00,87.76,87.87,87.72,87.77,124800.0,83.3129,83.4173,83.2749,83.3224,124800.0
2022-08-19 10:00:00,87.76,87.77,87.57,87.68,111928.0,83.3129,83.3224,83.1325,83.2369,111928.0
2022-08-19 10:05:00,87.67,87.8,87.6,87.61,154022.0,83.2274,83.3508,83.161,83.1705,154022.0
2022-08-19 10:10:00,87.61,87.69,87.57,87.64,35638.0,83.1705,83.2464,83.1325,83.1989,35638.0
2022-08-19 10:15:00,87.66,87.78,87.63,87.71,38743.0,83.2179,83.3319,83.1895,83.2654,38743.0
2022-08-19 10:20:00,87.73,87.88,87.66,87.66,49909.0,83.2844,83.4268,83.2179,83.2179,49909.0
2022-08-19 10:25:00,87.68,87.69,87.56,87.64,41014.0,83.2369,83.2464,83.123,83.1989,41014.0
2022-08-19 10:30:00,87.65,87.67,87.53,87.54,82362.0,83.2084,83.2274,83.0945,83.104,82362.0
2022-08-19 10:35:00,87.55,87.61,87.53,87.55,34029.0,83.1135,83.1705,83.0945,83.1135,34029.0
2022-08-19 10:40:00,87.56,87.61,87.43,87.55,46502.0,83.123,83.1705,82.9996,83.1135,46502.0
2022-08-19 10:45:00,87.55,87.6,87.49,87.56,51712.0,83.1135,83.161,83.0565,83.123,51712.0
2022-08-19 10:50:00,87.55,87.56,87.38,87.46,72368.0,83.1135,83.123,82.9521,83.0281,72368.0
2022-08-19 10:55:00,87.44,87.48,87.36,87.37,53221.0,83.0091,83.0471,82.9331,82.9426,53221.0
2022-08-19 11:00:00,87.39,87.51,87.38,87.45,55152.0,82.9616,83.0755,82.9521,83.0186,55152.0
2022-08-19 11:05:00,87.45,87.51,87.31,87.32,77981.0,83.0186,83.0755,82.8857,82.8952,77981.0
2022-08-19 11:10:00,87.32,87.36,87.29,87.34,88117.0,82.8952,82.9331,82.8667,82.9142,88117.0
2022-08-19 11:15:00,87.34,87.48,87.31,87.48,45150.0,82.9142,83.0471,82.8857,83.0471,45150.0
2022-08-19 11:20:00,87.49,87.58,87.45,87.57,54382.0,83.0565,83.142,83.0186,83.1325,54382.0
2022-08-19 11:25:00,87.58,87.59,87.3,87.51,78105.0,83.142,83.1515,82.8762,83.0755,78105.0
2022-08-19 11:30:00,87.52,87.54,87.38,87.45,49691.0,83.085,83.104,82.9521,83.0186,49691.0
2022-08-19 11:35:00,87.45,87.54,87.43,87.48,64168.0,83.0186,83.104,82.9996,83.0471,64168.0
2022-08-19 11:40:00,87.5,87.61,87.47,87.53,38393.0,83.066,83.1705,83.0376,83.0945,38393.0
2022-08-19 11:45:00,87.54,87.75,87.52,87.66,52486.0,83.104,83.3034,83.085,83.2179,52486.0
2022-08-19 11:50:00,87.67,87.7,87.59,87.63,56068.0,83.2274,83.2559,83.1515,83.1895,56068.0
2022-08-19 11:55:00,87.63,87.7,87.54,87.64,21413.0,83.1895,83.2559,83.104,83.1989,21413.0
2022-08-19 12:00:00,87.65,87.72,87.62,87.69,24178.0,83.2084,83.2749,83.18,83.2464,24178.0
2022-08-19 12:05:00,87.69,87.72,87.52,87.56,48917.0,83.2464,83.2749,83.085,83.123,48917.0
2022-08-19 12:10:00,87.56,87.68,87.54,87.61,50605.0,83.123,83.2369,83.104,83.1705,50605.0
2022-08-19 12:15:00,87.61,87.75,87.6,87.65,30822.0,83.1705,83.3034,83.161,83.2084,30822.0
2022-08-19 12:20:00,87.65,87.67,87.59,87.66,32230.0,83.2084,83.2274,83.1515,83.2179,32230.0
2022-08-19 12:25:00,87.66,87.66,87.54,87.59,17303.0,83.2179,83.2179,83.104,83.1515,17303.0
2022-08-19 12:30:00,87.58,87.63,87.51,87.62,19530.0,83.142,83.1895,83.0755,83.18,19530.0
2022-08-19 12:35:00,87.64,87.8,87.64,87.8,17428.0,83.1989,83.3508,83.1989,83.3508,17428.0
2022-08-19 12:40:00,87.79,87.79,87.67,87.72,38727.0,83.3413,83.3413,83.2274,83.2749,38727.0
2022-08-19 12:45:00,87.71,87.78,87.65,87.65,22943.0,83.2654,83.3319,83.2084,83.2084,22943.0
2022-08-19 12:50:00,87.66,87.73,87.66,87.7,14370.0,83.2179,83.2844,83.2179,83.2559,14370.0
2022-08-19 12:55:00,87.7,87.77,87.69,87.7,20680.0,83.2559,83.3224,83.2464,83.2559,20680.0
2022-08-19 13:00:00,87.69,87.72,87.59,87.6,97529.0,83.2464,83.2749,83.1515,83.161,97529.0
2022-08-19 13:05:00,87.6,87.62,87.54,87.6,34153.0,83.161,83.18,83.104,83.161,34153.0
2022-08-19 13:10:00,87.59,87.6,87.51,87.54,41495.0,83.1515,83.161,83.0755,83.104,41495.0
2022-08-19 13:15:00,87.54,87.56,87.42,87.42,59657.0,83.104,83.123,82.9901,82.9901,59657.0
2022-08-19 13:20:00,87.42,87.45,87.39,87.4,57513.0,82.9901,83.0186,82.9616,82.9711,57513.0
2022-08-19 13:25:00,87.41,87.42,87.29,87.31,80779.0,82.9806,82.9901,82.8667,82.8857,80779.0
2022-08-19 13:30:00,87.3,87.35,87.22,87.32,72244.0,82.8762,82.9236,82.8002,82.8952,72244.0
2022-08-19 13:35:00,87.32,87.32,87.22,87.26,73763.0,82.8952,82.8952,82.8002,82.8382,73763.0
2022-08-19 13:40:00,87.26,87.31,87.24,87.3,41908.0,82.8382,82.8857,82.8192,82.8762,41908.0
2022-08-19 13:45:00,87.29,87.43,87.27,87.42,44461.0,82.8667,82.9996,82.8477,82.9901,44461.0
2022-08-19 13:50:00,87.42,87.51,87.39,87.5,30277.0,82.9901,83.0755,82.9616,83.066,30277.0
2022-08-19 13:55:00,87.5,87.53,87.48,87.52,45031.0,83.066,83.0945,83.0471,83.085,45031.0
2022-08-19 14:00:00,87.51,87.51,87.43,87.45,72049.0,83.0755,83.0755,82.9996,83.0186,72049.0
2022-08-19 14:05:00,87.46,87.47,87.3,87.31,135474.0,83.0281,83.0376,82.8762,82.8857,135474.0
2022-08-19 14:10:00,87.31,87.33,87.22,87.23,343341.0,82.8857,82.9047,82.8002,82.8097,343341.0
2022-08-19 14:15:00,87.23,87.26,87.11,87.13,158830.0,82.8097,82.8382,82.6958,82.7148,158830.0
2022-08-19 14:20:00,87.14,87.25,87.08,87.24,118629.0,82.7243,82.8287,82.6673,82.8192,118629.0
2022-08-19 14:25:00,87.25,87.37,87.24,87.3,60031.0,82.8287,82.9426,82.8192,82.8762,60031.0
2022-08-19 14:30:00,87.3,87.32,87.2,87.28,60277.0,82.8762,82.8952,82.7812,82.8572,60277.0
2022-08-19 14:35:00,87.28,87.28,87.17,87.19,67023.0,82.8572,82.8572,82.7528,82.7718,67023.0
2022-08-19 14:40:00,87.19,87.21,87.11,87.17,90205.0,82.7718,82.7907,82.6958,82.7528,90205.0
2022-08-19 14:45:00,87.18,87.27,87.15,87.26,58647.0,82.7623,82.8477,82.7338,82.8382,58647.0
2022-08-19 14:50:00,87.26,87.29,87.19,87.21,104423.0,82.8382,82.8667,82.7718,82.7907,104423.0
2022-08-19 14:55:00,87.2,87.23,87.12,87.19,51732.0,82.7812,82.8097,82.7053,82.7718,51732.0
2022-08-19 15:00:00,87.19,87.24,87.07,87.08,61953.0,82.7718,82.8192,82.6578,82.6673,61953.0
2022-08-19 15:05:00,87.07,87.11,87.01,87.09,207744.0,82.6578,82.6958,82.6009,82.6768,207744.0
2022-08-19 15:10:00,87.09,87.25,87.09,87.24,84333.0,82.6768,82.8287,82.6768,82.8192,84333.0
2022-08-19 15:15:00,87.24,87.28,87.19,87.22,80648.0,82.8192,82.8572,82.7718,82.8002,80648.0
2022-08-19 15:20:00,87.22,87.24,87.13,87.16,65180.0,82.8002,82.8192,82.7148,82.7433,65180.0
2022-08-19 15:25:00,87.16,87.28,87.15,87.27,90270.0,82.7433,82.8572,82.7338,82.8477,90270.0
2022-08-19 15:30:00,87.27,87.31,87.19,87.2,131330.0,82.8477,82.8857,82.7718,82.7812,131330.0
2022-08-19 15:35:00,87.19,87.29,87.16,87.26,148119.0,82.7718,82.8667,82.7433,82.8382,148119.0
2022-08-19 15:40:00,87.26,87.31,87.11,87.17,117232.0,82.8382,82.8857,82.6958,82.7528,117232.0
2022-08-19 15:45:00,87.17,87.22,87.13,87.22,164567.0,82.7528,82.8002,82.7148,82.8002,164567.0
2022-08-19 15:50:00,87.22,87.33,87.2,87.23,225875.0,82.8002,82.9047,82.7812,82.8097,225875.0
2022-08-19 15:55:00,87.23,87.29,87.15,87.19,365210.0,82.8097,82.8667,82.7338,82.7718,365210.0
2022-08-22 09:30:00,85.41,85.89,85.26,85.74,435818.0,81.082,81.5376,80.9396,81.3952,435818.0
2022-08-22 09:35:00,85.72,85.73,85.55,85.66,111496.0,81.3762,81.3857,81.2149,81.3193,111496.0
2022-08-22 09:40:00,85.67,86.03,85.61,85.96,101384.0,81.3288,81.6705,81.2718,81.6041,101384.0
2022-08-22 09:45:00,85.98,86.0,85.74,85.78,114654.0,81.6231,81.6421,81.3952,81.4332,114654.0
2022-08-22 09:50:00,85.76,85.86,85.59,85.85,121226.0,81.4142,81.5091,81.2528,81.4997,121226.0
2022-08-22 09:55:00,85.85,85.89,85.72,85.74,68163.0,81.4997,81.5376,81.3762,81.3952,68163.0
2022-08-22 10:00:00,85.73,85.76,85.57,85.74,67915.0,81.3857,81.4142,81.2338,81.3952,67915.0
2022-08-22 10:05:00,85.74,85.84,85.61,85.7,90636.0,81.3952,81.4902,81.2718,81.3573,90636.0
2022-08-22 10:10:00,85.71,85.72,85.51,85.56,66252.0,81.3667,81.3762,81.1769,81.2243,66252.0
2022-08-22 10:15:00,85.56,85.72,85.48,85.59,100937.0,81.2243,81.3762,81.1484,81.2528,100937.0
2022-08-22 10:20:00,85.59,85.6,85.38,85.4,60912.0,81.2528,81.2623,81.0535,81.0725,60912.0
2022-08-22 10:25:00,85.4,85.58,85.38,85.51,64599.0,81.0725,81.2433,81.0535,81.1769,64599.0
2022-08-22 10:30:00,85.5,85.59,85.42,85.43,74749.0,81.1674,81.2528,81.0914,81.1009,74749.0
2022-08-22 10:35:00,85.44,85.64,85.41,85.59,61840.0,81.1104,81.3003,81.082,81.2528,61840.0
2022-08-22 10:40:00,85.58,85.8,85.56,85.63,91557.0,81.2433,81.4522,81.2243,81.2908,91557.0
2022-08-22 10:45:00,85.62,85.68,85.6,85.63,42273.0,81.2813,81.3383,81.2623,81.2908,42273.0
2022-08-22 10:50:00,85.62,85.64,85.53,85.59,37411.0,81.2813,81.3003,81.1959,81.2528,37411.0
2022-08-22 10:55:00,85.58,85.63,85.44,85.46,45855.0,81.2433,81.2908,81.1104,81.1294,45855.0
2022-08-22 11:00:00,85.47,85.56,85.46,85.52,37326.0,81.1389,81.2243,81.1294,81.1864,37326.0
2022-08-22 11:05:00,85.53,85.56,85.44,85.45,32110.0,81.1959,81.2243,81.1104,81.1199,32110.0
2022-08-22 11:10:00,85.45,85.62,85.38,85.58,83440.0,81.1199,81.2813,81.0535,81.2433,83440.0
2022-08-22 11:15:00,85.58,85.64,85.53,85.54,43414.0,81.2433,81.3003,81.1959,81.2054,43414.0
2022-08-22 11:20:00,85.54,85.6,85.52,85.54,35873.0,81.2054,81.2623,81.1864,81.2054,35873.0
2022-08-22 11:25:00,85.53,85.56,85.46,85.47,54636.0,81.1959,81.2243,81.1294,81.1389,54636.0
2022-08-22 11:30:00,85.47,85.59,85.39,85.57,44317.0,81.1389,81.2528,81.063,81.2338,44317.0
2022-08-22 11:35:00,85.56,85.64,85.55,85.59,37359.0,81.2243,81.3003,81.2149,81.2528,37359.0
2022-08-22 11:40:00,85.58,85.64,85.51,85.52,33002.0,81.2433,81.3003,81.1769,81.1864,33002.0
2022-08-22 11:45:00,85.52,85.59,85.44,85.49,118694.0,81.1864,81.2528,81.1104,81.1579,118694.0
2022-08-22 11:50:00,85.51,85.65,85.49,85.65,21831.0,81.1769,81.3098,81.1579,81.3098,21831.0
2022-08-22 11:55:00,85.66,85.73,85.63,85.64,28370.0,81.3193,81.3857,81.2908,81.3003,28370.0
2022-08-22 12:00:00,85.63,85.72,85.59,85.65,28424.0,81.2908,81.3762,81.2528,81.3098,28424.0
2022-08-22 12:05:00,85.65,85.66,85.51,85.51,30680.0,81.3098,81.3193,81.1769,81.1769,30680.0
2022-08-22 12:10:00,85.53,85.61,85.51,85.55,36060.0,81.1959,81.2718,81.1769,81.2149,36060.0
2022-08-22 12:15:00,85.55,85.65,85.54,85.63,28678.0,81.2149,81.3098,81.2054,81.2908,28678.0
2022-08-22 12:20:00,85.64,85.7,85.62,85.67,33945.0,81.3003,81.3573,81.2813,81.3288,33945.0
2022-08-22 12:25:00,85.67,85.7,85.57,85.59,44794.0,81.3288,81.3573,81.2338,81.2528,44794.0
2022-08-22 12:30:00,85.59,85.64,85.54,85.55,20215.0,81.2528,81.3003,81.2054,81.2149,20215.0
2022-08-22 12:35:00,85.56,85.63,85.56,85.62,24255.0,81.2243,81.2908,81.2243,81.2813,24255.0
2022-08-22 12:40:00,85.62,85.62,85.52,85.52,31022.0,81.2813,81.2813,81.1864,81.1864,31022.0
2022-08-22 12:45:00,85.52,85.55,85.45,85.52,38072.0,81.1864,81.2149,81.1199,81.1864,38072.0
2022-08-22 12:50:00,85.51,85.53,85.48,85.49,17450.0,81.1769,81.1959,81.1484,81.1579,17450.0
2022-08-22 12:55:00,85.5,85.53,85.46,85.52,28455.0,81.1674,81.1959,81.1294,81.1864,28455.0
2022-08-22 13:00:00,85.52,85.54,85.37,85.38,30504.0,81.1864,81.2054,81.044,81.0535,30504.0
2022-08-22 13:05:00,85.38,85.42,85.36,85.4,29017.0,81.0535,81.0914,81.0345,81.0725,29017.0
2022-08-22 13:10:00,85.39,85.4,85.32,85.38,29487.0,81.063,81.0725,80.9965,81.0535,29487.0
2022-08-22 13:15:00,85.38,85.47,85.32,85.45,38781.0,81.0535,81.1389,80.9965,81.1199,38781.0
2022-08-22 13:20:00,85.45,85.47,85.36,85.38,36522.0,81.1199,81.1389,81.0345,81.0535,36522.0
2022-08-22 13:25:00,85.39,85.4,85.33,85.37,25300.0,81.063,81.0725,81.006,81.044,25300.0
2022-08-22 13:30:00,85.36,85.36,85.25,85.27,102218.0,81.0345,81.0345,80.9301,80.949,102218.0
2022-08-22 13:35:00,85.26,85.32,85.24,85.27,40916.0,80.9396,80.9965,80.9206,80.949,40916.0
2022-08-22 13:40:00,85.26,85.34,85.26,85.27,48432.0,80.9396,81.0155,80.9396,80.949,48432.0
2022-08-22 13:45:00,85.28,85.33,85.27,85.31,32273.0,80.9585,81.006,80.949,80.987,32273.0
2022-08-22 13:50:00,85.31,85.41,85.3,85.34,49635.0,80.987,81.082,80.9775,81.0155,49635.0
2022-08-22 13:55:00,85.34,85.38,85.32,85.32,30349.0,81.0155,81.0535,80.9965,80.9965,30349.0
2022-08-22 14:00:00,85.31,85.34,85.21,85.24,37610.0,80.987,81.0155,80.8921,80.9206,37610.0
2022-08-22 14:05:00,85.22,85.29,85.22,85.24,48222.0,80.9016,80.968,80.9016,80.9206,48222.0
2022-08-22 14:10:00,85.24,85.29,85.22,85.29,24034.0,80.9206,80.968,80.9016,80.968,24034.0
2022-08-22 14:15:00,85.29,85.3,85.22,85.29,40979.0,80.968,80.9775,80.9016,80.968,40979.0
2022-08-22 14:20:00,85.3,85.35,85.25,85.27,29761.0,80.9775,81.025,80.9301,80.949,29761.0
2022-08-22 14:25:00,85.28,85.33,85.22,85.23,40386.0,80.9585,81.006,80.9016,80.9111,40386.0
2022-08-22 14:30:00,85.23,85.23,85.17,85.2,51995.0,80.9111,80.9111,80.8541,80.8826,51995.0
2022-08-22 14:35:00,85.2,85.21,85.13,85.14,52562.0,80.8826,80.8921,80.8161,80.8256,52562.0
2022-08-22 14:40:00,85.14,85.15,85.07,85.08,67601.0,80.8256,80.8351,80.7592,80.7687,67601.0
2022-08-22 14:45:00,85.08,85.11,85.06,85.09,45500.0,80.7687,80.7972,80.7497,80.7782,45500.0
2022-08-22 14:50:00,85.08,85.12,85.04,85.06,46562.0,80.7687,80.8066,80.7307,80.7497,46562.0
2022-08-22 14:55:00,85.06,85.12,85.02,85.12,84446.0,80.7497,80.8066,80.7117,80.8066,84446.0
2022-08-22 15:00:00,85.12,85.2,85.11,85.12,67251.0,80.8066,80.8826,80.7972,80.8066,67251.0
2022-08-22 15:05:00,85.11,85.21,85.05,85.13,87774.0,80.7972,80.8921,80.7402,80.8161,87774.0
2022-08-22 15:10:00,85.14,85.26,85.14,85.26,107772.0,80.8256,80.9396,80.8256,80.9396,107772.0
2022-08-22 15:15:00,85.26,85.28,85.11,85.11,69950.0,80.9396,80.9585,80.7972,80.7972,69950.0
2022-08-22 15:20:00,85.12,85.13,85.04,85.11,133378.0,80.8066,80.8161,80.7307,80.7972,133378.0
2022-08-22 15:25:00,85.11,85.12,85.03,85.06,80384.0,80.7972,80.8066,80.7212,80.7497,80384.0
2022-08-22 15:30:00,85.06,85.09,84.94,85.01,192769.0,80.7497,80.7782,80.6358,80.7022,192769.0
2022-08-22 15:35:00,85.0,85.2,84.99,85.19,92536.0,80.6927,80.8826,80.6832,80.8731,92536.0
2022-08-22 15:40:00,85.19,85.23,85.02,85.03,157562.0,80.8731,80.9111,80.7117,80.7212,157562.0
2022-08-22 15:45:00,85.03,85.13,84.97,85.13,127501.0,80.7212,80.8161,80.6642,80.8161,127501.0
2022-08-22 15:50:00,85.13,85.35,85.1,85.27,210770.0,80.8161,81.025,80.7877,80.949,210770.0
2022-08-22 15:55:00,85.26,85.3,85.18,85.24,466815.0,80.9396,80.9775,80.8636,80.9206,466815.0
2022-08-23 09:30:00,85.16,85.59,84.99,85.44,277716.0,80.8446,81.2528,80.6832,81.1104,277716.0
2022-08-23 09:35:00,85.44,85.55,85.34,85.36,80218.0,81.1104,81.2149,81.0155,81.0345,80218.0
2022-08-23 09:40:00,85.35,85.56,85.24,85.25,129502.0,81.025,81.2243,80.9206,80.9301,129502.0
2022-08-23 09:45:00,85.25,85.84,85.24,85.75,93885.0,80.9301,81.4902,80.9206,81.4047,93885.0
2022-08-23 09:50:00,85.74,86.36,85.74,86.15,176959.0,81.3952,81.9838,81.3952,81.7845,176959.0
2022-08-23 09:55:00,86.15,86.26,86.04,86.23,134574.0,81.7845,81.8889,81.68,81.8604,134574.0
2022-08-23 10:00:00,86.23,86.32,86.01,86.11,136694.0,81.8604,81.9458,81.6515,81.7465,136694.0
2022-08-23 10:05:00,86.11,86.32,86.11,86.28,121557.0,81.7465,81.9458,81.7465,81.9079,121557.0
2022-08-23 10:10:00,86.28,86.43,86.22,86.4,94220.0,81.9079,82.0503,81.8509,82.0218,94220.0
2022-08-23 10:15:00,86.4,86.59,86.37,86.49,156957.0,82.0218,82.2022,81.9933,82.1072,156957.0
2022-08-23 10:20:00,86.49,86.6,86.44,86.45,139947.0,82.1072,82.2116,82.0598,82.0693,139947.0
2022-08-23 10:25:00,86.44,86.46,86.26,86.31,114869.0,82.0598,82.0787,81.8889,81.9363,114869.0
2022-08-23 10:30:00,86.32,86.47,86.29,86.37,85120.0,81.9458,82.0882,81.9174,81.9933,85120.0
2022-08-23 10:35:00,86.37,86.41,86.04,86.04,87571.0,81.9933,82.0313,81.68,81.68,87571.0
2022-08-23 10:40:00,86.03,86.25,85.98,86.21,81509.0,81.6705,81.8794,81.6231,81.8414,81509.0
2022-08-23 10:45:00,86.22,86.29,86.06,86.17,62342.0,81.8509,81.9174,81.699,81.8034,62342.0
2022-08-23 10:50:00,86.17,86.24,85.9,85.94,65485.0,81.8034,81.8699,81.5471,81.5851,65485.0
2022-08-23 10:55:00,85.93,85.97,85.85,85.89,75463.0,81.5756,81.6136,81.4997,81.5376,75463.0
2022-08-23 11:00:00,85.89,85.95,85.75,85.88,76050.0,81.5376,81.5946,81.4047,81.5281,76050.0
2022-08-23 11:05:00,85.88,86.0,85.82,85.97,60945.0,81.5281,81.6421,81.4712,81.6136,60945.0
2022-08-23 11:10:00,85.97,86.06,85.91,86.04,56073.0,81.6136,81.699,81.5566,81.68,56073.0
2022-08-23 11:15:00,86.02,86.15,86.02,86.1,74968.0,81.661,81.7845,81.661,81.737,74968.0
2022-08-23 11:20:00,86.11,86.15,86.01,86.12,56292.0,81.7465,81.7845,81.6515,81.756,56292.0
2022-08-23 11:25:00,86.12,86.14,85.97,85.97,74871.0,81.756,81.775,81.6136,81.6136,74871.0
2022-08-23 11:30:00,85.98,86.07,85.92,85.98,67811.0,81.6231,81.7085,81.5661,81.6231,67811.0
2022-08-23 11:35:00,85.97,86.1,85.97,86.01,61148.0,81.6136,81.737,81.6136,81.6515,61148.0
2022-08-23 11:40:00,86.04,86.07,85.85,85.95,59415.0,81.68,81.7085,81.4997,81.5946,59415.0
2022-08-23 11:45:00,85.94,86.08,85.93,86.05,44496.0,81.5851,81.718,81.5756,81.6895,44496.0
2022-08-23 11:50:00,86.05,86.1,85.95,86.02,32704.0,81.6895,81.737,81.5946,81.661,32704.0
2022-08-23 11:55:00,86.0,86.0,85.86,85.88,34882.0,81.6421,81.6421,81.5091,81.5281,34882.0
2022-08-23 12:00:00,85.88,85.94,85.72,85.79,43901.0,81.5281,81.5851,81.3762,81.4427,43901.0
2022-08-23 12:05:00,85.79,85.88,85.71,85.87,49866.0,81.4427,81.5281,81.3667,81.5186,49866.0
2022-08-23 12:10:00,85.86,85.86,85.74,85.78,31031.0,81.5091,81.5091,81.3952,81.4332,31031.0
2022-08-23 12:15:00,85.8,85.82,85.7,85.77,61724.0,81.4522,81.4712,81.3573,81.4237,61724.0
2022-08-23 12:20:00,85.77,85.84,85.75,85.83,43879.0,81.4237,81.4902,81.4047,81.4807,43879.0
2022-08-23 12:25:00,85.83,85.91,85.78,85.85,44738.0,81.4807,81.5566,81.4332,81.4997,44738.0
2022-08-23 12:30:00,85.85,85.97,85.84,85.94,53163.0,81.4997,81.6136,81.4902,81.5851,53163.0
2022-08-23 12:35:00,85.94,86.1,85.93,86.1,54854.0,81.5851,81.737,81.5756,81.737,54854.0
2022-08-23 12:40:00,86.09,86.1,86.01,86.09,45340.0,81.7275,81.737,81.6515,81.7275,45340.0
2022-08-23 12:45:00,86.08,86.1,85.99,85.99,42754.0,81.718,81.737,81.6326,81.6326,42754.0
2022-08-23 12:50:00,86.0,86.1,85.98,86.06,55221.0,81.6421,81.737,81.6231,81.699,55221.0
2022-08-23 12:55:00,86.07,86.19,86.06,86.13,44965.0,81.7085,81.8224,81.699,81.7655,44965.0
2022-08-23 13:00:00,86.15,86.16,86.07,86.14,38552.0,81.7845,81.7939,81.7085,81.775,38552.0
2022-08-23 13:05:00,86.14,86.14,86.02,86.1,44632.0,81.775,81.775,81.661,81.737,44632.0
2022-08-23 13:10:00,86.09,86.11,85.97,86.11,44959.0,81.7275,81.7465,81.6136,81.7465,44959.0
2022-08-23 13:15:00,86.12,86.16,86.01,86.08,119940.0,81.756,81.7939,81.6515,81.718,119940.0
2022-08-23 13:20:00,86.07,86.16,86.06,86.06,76857.0,81.7085,81.7939,81.699,81.699,76857.0
2022-08-23 13:25:00,86.06,86.24,86.05,86.21,38448.0,81.699,81.8699,81.6895,81.8414,38448.0
2022-08-23 13:30:00,86.22,86.3,86.19,86.24,112855.0,81.8509,81.9269,81.8224,81.8699,112855.0
2022-08-23 13:35:00,86.23,86.24,86.11,86.12,40688.0,81.8604,81.8699,81.7465,81.756,40688.0
2022-08-23 13:40:00,86.13,86.17,86.07,86.09,34947.0,81.7655,81.8034,81.7085,81.7275,34947.0
2022-08-23 13:45:00,86.09,86.11,86.02,86.09,33336.0,81.7275,81.7465,81.661,81.7275,33336.0
2022-08-23 13:50:00,86.08,86.08,85.97,86.03,46420.0,81.718,81.718,81.6136,81.6705,46420.0
2022-08-23 13:55:00,86.03,86.12,86.0,86.08,50613.0,81.6705,81.756,81.6421,81.718,50613.0
2022-08-23 14:00:00,86.08,86.1,86.01,86.06,44186.0,81.718,81.737,81.6515,81.699,44186.0
2022-08-23 14:05:00,86.06,86.17,86.05,86.09,64065.0,81.699,81.8034,81.6895,81.7275,64065.0
2022-08-23 14:10:00,86.09,86.13,86.03,86.09,61320.0,81.7275,81.7655,81.6705,81.7275,61320.0
2022-08-23 14:15:00,86.09,86.2,86.08,86.15,56825.0,81.7275,81.8319,81.718,81.7845,56825.0
2022-08-23 14:20:00,86.14,86.24,86.13,86.24,49807.0,81.775,81.8699,81.7655,81.8699,49807.0
2022-08-23 14:25:00,86.25,86.25,86.18,86.23,53356.0,81.8794,81.8794,81.8129,81.8604,53356.0
2022-08-23 14:30:00,86.23,86.24,86.09,86.11,57904.0,81.8604,81.8699,81.7275,81.7465,57904.0
2022-08-23 14:35:00,86.1,86.15,86.05,86.15,73212.0,81.737,81.7845,81.6895,81.7845,73212.0
2022-08-23 14:40:00,86.14,86.16,86.09,86.1,37460.0,81.775,81.7939,81.7275,81.737,37460.0
2022-08-23 14:45:00,86.09,86.11,85.98,86.11,164072.0,81.7275,81.7465,81.6231,81.7465,164072.0
2022-08-23 14:50:00,86.1,86.12,86.02,86.05,99523.0,81.737,81.756,81.661,81.6895,99523.0
2022-08-23 14:55:00,86.05,86.12,86.04,86.09,50021.0,81.6895,81.756,81.68,81.7275,50021.0
2022-08-23 15:00:00,86.09,86.17,86.07,86.15,57570.0,81.7275,81.8034,81.7085,81.7845,57570.0
2022-08-23 15:05:00,86.15,86.28,86.13,86.28,63768.0,81.7845,81.9079,81.7655,81.9079,63768.0
2022-08-23 15:10:00,86.28,86.29,86.17,86.2,87212.0,81.9079,81.9174,81.8034,81.8319,87212.0
2022-08-23 15:15:00,86.21,86.32,86.2,86.29,76672.0,81.8414,81.9458,81.8319,81.9174,76672.0
2022-08-23 15:20:00,86.29,86.29,86.13,86.14,90177.0,81.9174,81.9174,81.7655,81.775,90177.0
2022-08-23 15:25:00,86.13,86.15,86.05,86.08,70774.0,81.7655,81.7845,81.6895,81.718,70774.0
2022-08-23 15:30:00,86.08,86.09,85.98,86.03,103576.0,81.718,81.7275,81.6231,81.6705,103576.0
2022-08-23 15:35:00,86.03,86.03,85.95,85.98,89740.0,81.6705,81.6705,81.5946,81.6231,89740.0
2022-08-23 15:40:00,85.98,86.12,85.96,86.12,193113.0,81.6231,81.756,81.6041,81.756,193113.0
2022-08-23 15:45:00,86.12,86.14,86.0,86.11,142570.0,81.756,81.775,81.6421,81.7465,142570.0
2022-08-23 15:50:00,86.11,86.12,85.95,86.06,203416.0,81.7465,81.756,81.5946,81.699,203416.0
2022-08-23 15:55:00,86.05,86.11,85.96,85.98,353103.0,81.6895,81.7465,81.6041,81.6231,353103.0
2022-08-24 09:30:00,85.8,85.96,85.5,85.51,191211.0,81.4522,81.6041,81.1674,81.1769,191211.0
2022-08-24 09:35:00,85.5,85.96,85.5,85.95,78782.0,81.1674,81.6041,81.1674,81.5946,78782.0
2022-08-24 09:40:00,85.95,85.95,85.62,85.69,57786.0,81.5946,81.5946,81.2813,81.3478,57786.0
2022-08-24 09:45:00,85.7,85.7,85.51,85.53,66445.0,81.3573,81.3573,81.1769,81.1959,66445.0
2022-08-24 09:50:00,85.52,85.73,85.52,85.53,56485.0,81.1864,81.3857,81.1864,81.1959,56485.0
2022-08-24 09:55:00,85.52,85.61,85.41,85.58,51260.0,81.1864,81.2718,81.082,81.2433,51260.0
2022-08-24 10:00:00,85.59,85.75,85.48,85.49,51027.0,81.2528,81.4047,81.1484,81.1579,51027.0
2022-08-24 10:05:00,85.51,85.66,85.46,85.61,34682.0,81.1769,81.3193,81.1294,81.2718,34682.0
2022-08-24 10:10:00,85.6,85.88,85.6,85.81,76465.0,81.2623,81.5281,81.2623,81.4617,76465.0
2022-08-24 10:15:00,85.81,86.03,85.76,86.01,79550.0,81.4617,81.6705,81.4142,81.6515,79550.0
2022-08-24 10:20:00,86.01,86.06,85.81,85.85,62776.0,81.6515,81.699,81.4617,81.4997,62776.0
2022-08-24 10:25:00,85.86,86.02,85.85,85.9,69002.0,81.5091,81.661,81.4997,81.5471,69002.0
2022-08-24 10:30:00,85.9,85.98,85.8,85.9,46798.0,81.5471,81.6231,81.4522,81.5471,46798.0
2022-08-24 10:35:00,85.91,86.03,85.77,85.81,41767.0,81.5566,81.6705,81.4237,81.4617,41767.0
2022-08-24 10:40:00,85.81,85.82,85.7,85.72,43806.0,81.4617,81.4712,81.3573,81.3762,43806.0
2022-08-24 10:45:00,85.72,85.79,85.66,85.79,26223.0,81.3762,81.4427,81.3193,81.4427,26223.0
2022-08-24 10:50:00,85.78,85.88,85.75,85.83,36312.0,81.4332,81.5281,81.4047,81.4807,36312.0
2022-08-24 10:55:00,85.81,85.96,85.77,85.87,46081.0,81.4617,81.6041,81.4237,81.5186,46081.0
2022-08-24 11:00:00,85.87,85.88,85.62,85.69,188287.0,81.5186,81.5281,81.2813,81.3478,188287.0
2022-08-24 11:05:00,85.68,85.79,85.68,85.75,26380.0,81.3383,81.4427,81.3383,81.4047,26380.0
2022-08-24 11:10:00,85.76,85.95,85.74,85.92,62260.0,81.4142,81.5946,81.3952,81.5661,62260.0
2022-08-24 11:15:00,85.94,86.1,85.92,86.01,85490.0,81.5851,81.737,81.5661,81.6515,85490.0
2022-08-24 11:20:00,86.01,86.05,85.95,86.02,56313.0,81.6515,81.6895,81.5946,81.661,56313.0
2022-08-24 11:25:00,86.02,86.12,86.01,86.12,72181.0,81.661,81.756,81.6515,81.756,72181.0
2022-08-24 11:30:00,86.12,86.13,85.96,85.96,51669.0,81.756,81.7655,81.6041,81.6041,51669.0
2022-08-24 11:35:00,85.96,86.04,85.96,86.03,56399.0,81.6041,81.68,81.6041,81.6705,56399.0
2022-08-24 11:40:00,86.01,86.04,85.96,86.0,72952.0,81.6515,81.68,81.6041,81.6421,72952.0
2022-08-24 11:45:00,86.0,86.03,85.77,85.83,152799.0,81.6421,81.6705,81.4237,81.4807,152799.0
2022-08-24 11:50:00,85.83,85.89,85.81,85.87,53598.0,81.4807,81.5376,81.4617,81.5186,53598.0
2022-08-24 11:55:00,85.87,85.87,85.71,85.8,103012.0,81.5186,81.5186,81.3667,81.4522,103012.0
2022-08-24 12:00:00,85.78,85.9,85.76,85.9,60289.0,81.4332,81.5471,81.4142,81.5471,60289.0
2022-08-24 12:05:00,85.9,85.95,85.89,85.95,32742.0,81.5471,81.5946,81.5376,81.5946,32742.0
2022-08-24 12:10:00,85.96,86.03,85.93,85.98,46768.0,81.6041,81.6705,81.5756,81.6231,46768.0
2022-08-24 12:15:00,85.98,86.03,85.92,85.95,53050.0,81.6231,81.6705,81.5661,81.5946,53050.0
2022-08-24 12:20:00,85.95,85.96,85.86,85.91,33707.0,81.5946,81.6041,81.5091,81.5566,33707.0
2022-08-24 12:25:00,85.92,85.95,85.89,85.92,30783.0,81.5661,81.5946,81.5376,81.5661,30783.0
2022-08-24 12:30:00,85.92,85.92,85.84,85.88,26218.0,81.5661,81.5661,81.4902,81.5281,26218.0
2022-08-24 12:35:00,85.88,85.88,85.77,85.81,29931.0,81.5281,81.5281,81.4237,81.4617,29931.0
2022-08-24 12:40:00,85.81,85.85,85.75,85.77,111163.0,81.4617,81.4997,81.4047,81.4237,111163.0
2022-08-24 12:45:00,85.76,85.84,85.71,85.78,69385.0,81.4142,81.4902,81.3667,81.4332,69385.0
2022-08-24 12:50:00,85.77,85.78,85.66,85.71,47041.0,81.4237,81.4332,81.3193,81.3667,47041.0
2022-08-24 12:55:00,85.72,85.72,85.65,85.69,30438.0,81.3762,81.3762,81.3098,81.3478,30438.0
2022-08-24 13:00:00,85.68,85.73,85.66,85.69,72566.0,81.3383,81.3857,81.3193,81.3478,72566.0
2022-08-24 13:05:00,85.69,85.72,85.68,85.7,75387.0,81.3478,81.3762,81.3383,81.3573,75387.0
2022-08-24 13:10:00,85.7,85.71,85.56,85.61,48900.0,81.3573,81.3667,81.2243,81.2718,48900.0
2022-08-24 13:15:00,85.61,85.67,85.6,85.63,40905.0,81.2718,81.3288,81.2623,81.2908,40905.0
2022-08-24 13:20:00,85.62,85.62,85.51,85.52,33641.0,81.2813,81.2813,81.1769,81.1864,33641.0
2022-08-24 13:25:00,85.51,85.56,85.4,85.43,47845.0,81.1769,81.2243,81.0725,81.1009,47845.0
2022-08-24 13:30:00,85.43,85.46,85.39,85.45,47088.0,81.1009,81.1294,81.063,81.1199,47088.0
2022-08-24 13:35:00,85.45,85.49,85.37,85.44,29294.0,81.1199,81.1579,81.044,81.1104,29294.0
2022-08-24 13:40:00,85.43,85.44,85.39,85.4,51122.0,81.1009,81.1104,81.063,81.0725,51122.0
2022-08-24 13:45:00,85.4,85.44,85.37,85.41,43433.0,81.0725,81.1104,81.044,81.082,43433.0
2022-08-24 13:50:00,85.41,85.44,85.36,85.37,52992.0,81.082,81.1104,81.0345,81.044,52992.0
2022-08-24 13:55:00,85.37,85.39,85.34,85.35,28370.0,81.044,81.063,81.0155,81.025,28370.0
2022-08-24 14:00:00,85.36,85.41,85.35,85.39,34146.0,81.0345,81.082,81.025,81.063,34146.0
2022-08-24 14:05:00,85.38,85.46,85.35,85.44,40696.0,81.0535,81.1294,81.025,81.1104,40696.0
2022-08-24 14:10:00,85.44,85.45,85.38,85.41,46793.0,81.1104,81.1199,81.0535,81.082,46793.0
2022-08-24 14:15:00,85.39,85.39,85.32,85.38,95717.0,81.063,81.063,80.9965,81.0535,95717.0
2022-08-24 14:20:00,85.38,85.38,85.3,85.36,39691.0,81.0535,81.0535,80.9775,81.0345,39691.0
2022-08-24 14:25:00,85.36,85.38,85.33,85.35,31730.0,81.0345,81.0535,81.006,81.025,31730.0
2022-08-24 14:30:00,85.34,85.35,85.2,85.29,64595.0,81.0155,81.025,80.8826,80.968,64595.0
2022-08-24 14:35:00,85.28,85.31,85.26,85.31,32444.0,80.9585,80.987,80.9396,80.987,32444.0
2022-08-24 14:40:00,85.31,85.33,85.26,85.27,23000.0,80.987,81.006,80.9396,80.949,23000.0
2022-08-24 14:45:00,85.26,85.31,85.21,85.3,41859.0,80.9396,80.987,80.8921,80.9775,41859.0
2022-08-24 14:50:00,85.29,85.37,85.26,85.36,34657.0,80.968,81.044,80.9396,81.0345,34657.0
2022-08-24 14:55:00,85.36,85.41,85.32,85.39,41759.0,81.0345,81.082,80.9965,81.063,41759.0
2022-08-24 15:00:00,85.39,85.4,85.36,85.37,21930.0,81.063,81.0725,81.0345,81.044,21930.0
2022-08-24 15:05:00,85.37,85.44,85.36,85.4,92903.0,81.044,81.1104,81.0345,81.0725,92903.0
2022-08-24 15:10:00,85.4,85.46,85.37,85.45,60781.0,81.0725,81.1294,81.044,81.1199,60781.0
2022-08-24 15:15:00,85.46,85.52,85.43,85.52,101323.0,81.1294,81.1864,81.1009,81.1864,101323.0
2022-08-24 15:20:00,85.51,85.51,85.4,85.44,105061.0,81.1769,81.1769,81.0725,81.1104,105061.0
2022-08-24 15:25:00,85.45,85.46,85.39,85.44,59422.0,81.1199,81.1294,81.063,81.1104,59422.0
2022-08-24 15:30:00,85.44,85.47,85.41,85.47,98884.0,81.1104,81.1389,81.082,81.1389,98884.0
2022-08-24 15:35:00,85.47,85.51,85.45,85.5,93932.0,81.1389,81.1769,81.1199,81.1674,93932.0
2022-08-24 15:40:00,85.5,85.52,85.44,85.52,111296.0,81.1674,81.1864,81.1104,81.1864,111296.0
2022-08-24 15:45:00,85.51,85.52,85.41,85.44,106268.0,81.1769,81.1864,81.082,81.1104,106268.0
2022-08-24 15:50:00,85.44,85.52,85.42,85.48,135046.0,81.1104,81.1864,81.0914,81.1484,135046.0
2022-08-24 15:55:00,85.47,85.57,85.46,85.56,525903.0,81.1389,81.2338,81.1294,81.2243,525903.0
2022-08-25 09:30:00,86.33,86.33,86.03,86.13,330319.0,81.9553,81.9553,81.6705,81.7655,330319.0
2022-08-25 09:35:00,86.12,86.6,86.01,86.5,273728.0,81.756,82.2116,81.6515,82.1167,273728.0
2022-08-25 09:40:00,86.47,86.51,86.22,86.38,131370.0,82.0882,82.1262,81.8509,82.0028,131370.0
2022-08-25 09:45:00,86.36,86.51,86.31,86.38,66209.0,81.9838,82.1262,81.9363,82.0028,66209.0
2022-08-25 09:50:00,86.38,86.54,86.33,86.51,71158.0,82.0028,82.1547,81.9553,82.1262,71158.0
2022-08-25 09:55:00,86.51,86.97,86.5,86.87,163577.0,82.1262,82.5629,82.1167,82.468,163577.0
2022-08-25 10:00:00,86.89,86.99,86.74,86.77,137963.0,82.487,82.5819,82.3446,82.373,137963.0
2022-08-25 10:05:00,86.77,86.84,86.67,86.84,80409.0,82.373,82.4395,82.2781,82.4395,80409.0
2022-08-25 10:10:00,86.82,86.87,86.73,86.85,48131.0,82.4205,82.468,82.3351,82.449,48131.0
2022-08-25 10:15:00,86.88,87.02,86.83,86.9,69451.0,82.4775,82.6104,82.43,82.4964,69451.0
2022-08-25 10:20:00,86.87,87.15,86.87,87.14,92158.0,82.468,82.7338,82.468,82.7243,92158.0
2022-08-25 10:25:00,87.15,87.24,87.08,87.23,76246.0,82.7338,82.8192,82.6673,82.8097,76246.0
2022-08-25 10:30:00,87.23,87.28,87.14,87.14,53402.0,82.8097,82.8572,82.7243,82.7243,53402.0
2022-08-25 10:35:00,87.13,87.15,87.06,87.14,65399.0,82.7148,82.7338,82.6483,82.7243,65399.0
2022-08-25 10:40:00,87.14,87.25,87.13,87.21,46533.0,82.7243,82.8287,82.7148,82.7907,46533.0
2022-08-25 10:45:00,87.2,87.26,87.12,87.21,43187.0,82.7812,82.8382,82.7053,82.7907,43187.0
2022-08-25 10:50:00,87.2,87.2,87.1,87.11,39920.0,82.7812,82.7812,82.6863,82.6958,39920.0
2022-08-25 10:55:00,87.1,87.11,87.02,87.06,37789.0,82.6863,82.6958,82.6104,82.6483,37789.0
2022-08-25 11:00:00,87.06,87.06,86.89,86.93,30813.0,82.6483,82.6483,82.487,82.5249,30813.0
2022-08-25 11:05:00,86.92,86.92,86.83,86.88,31063.0,82.5154,82.5154,82.43,82.4775,31063.0
2022-08-25 11:10:00,86.88,87.04,86.87,86.91,53146.0,82.4775,82.6294,82.468,82.5059,53146.0
2022-08-25 11:15:00,86.91,86.98,86.79,86.95,36530.0,82.5059,82.5724,82.392,82.5439,36530.0
2022-08-25 11:20:00,86.96,86.98,86.82,86.82,33516.0,82.5534,82.5724,82.4205,82.4205,33516.0
2022-08-25 11:25:00,86.82,86.99,86.79,86.96,47845.0,82.4205,82.5819,82.392,82.5534,47845.0
2022-08-25 11:30:00,86.97,87.03,86.87,86.93,88082.0,82.5629,82.6199,82.468,82.5249,88082.0
2022-08-25 11:35:00,86.93,87.04,86.93,87.01,22872.0,82.5249,82.6294,82.5249,82.6009,22872.0
2022-08-25 11:40:00,87.01,87.08,86.97,87.08,24875.0,82.6009,82.6673,82.5629,82.6673,24875.0
2022-08-25 11:45:00,87.08,87.16,87.06,87.16,26100.0,82.6673,82.7433,82.6483,82.7433,26100.0
2022-08-25 11:50:00,87.16,87.18,87.08,87.15,53937.0,82.7433,82.7623,82.6673,82.7338,53937.0
2022-08-25 11:55:00,87.13,87.26,87.09,87.24,51056.0,82.7148,82.8382,82.6768,82.8192,51056.0
2022-08-25 12:00:00,87.24,87.27,87.16,87.25,46903.0,82.8192,82.8477,82.7433,82.8287,46903.0
2022-08-25 12:05:00,87.24,87.24,87.16,87.17,29495.0,82.8192,82.8192,82.7433,82.7528,29495.0
2022-08-25 12:10:00,87.17,87.21,87.08,87.14,49526.0,82.7528,82.7907,82.6673,82.7243,49526.0
2022-08-25 12:15:00,87.14,87.15,87.09,87.12,23400.0,82.7243,82.7338,82.6768,82.7053,23400.0
2022-08-25 12:20:00,87.12,87.13,87.03,87.06,16784.0,82.7053,82.7148,82.6199,82.6483,16784.0
2022-08-25 12:25:00,87.07,87.14,87.07,87.09,25017.0,82.6578,82.7243,82.6578,82.6768,25017.0
2022-08-25 12:30:00,87.09,87.18,87.05,87.14,30472.0,82.6768,82.7623,82.6388,82.7243,30472.0
2022-08-25 12:35:00,87.14,87.14,87.08,87.11,13678.0,82.7243,82.7243,82.6673,82.6958,13678.0
2022-08-25 12:40:00,87.1,87.11,86.99,87.04,30822.0,82.6863,82.6958,82.5819,82.6294,30822.0
2022-08-25 12:45:00,87.03,87.08,86.95,87.0,26964.0,82.6199,82.6673,82.5439,82.5914,26964.0
2022-08-25 12:50:00,87.01,87.07,87.01,87.05,21997.0,82.6009,82.6578,82.6009,82.6388,21997.0
2022-08-25 12:55:00,87.06,87.06,86.97,87.03,22782.0,82.6483,82.6483,82.5629,82.6199,22782.0
2022-08-25 13:00:00,87.02,87.15,86.98,87.12,54527.0,82.6104,82.7338,82.5724,82.7053,54527.0
2022-08-25 13:05:00,87.13,87.19,87.02,87.06,32768.0,82.7148,82.7718,82.6104,82.6483,32768.0
2022-08-25 13:10:00,87.06,87.07,87.01,87.07,14507.0,82.6483,82.6578,82.6009,82.6578,14507.0
2022-08-25 13:15:00,87.06,87.07,86.98,87.04,15528.0,82.6483,82.6578,82.5724,82.6294,15528.0
2022-08-25 13:20:00,87.04,87.06,87.0,87.02,32693.0,82.6294,82.6483,82.5914,82.6104,32693.0
2022-08-25 13:25:00,87.03,87.07,87.0,87.06,40687.0,82.6199,82.6578,82.5914,82.6483,40687.0
2022-08-25 13:30:00,87.08,87.17,87.08,87.13,25098.0,82.6673,82.7528,82.6673,82.7148,25098.0
2022-08-25 13:35:00,87.14,87.15,87.06,87.1,42797.0,82.7243,82.7338,82.6483,82.6863,42797.0
2022-08-25 13:40:00,87.1,87.14,87.09,87.13,48331.0,82.6863,82.7243,82.6768,82.7148,48331.0
2022-08-25 13:45:00,87.14,87.2,87.1,87.18,61944.0,82.7243,82.7812,82.6863,82.7623,61944.0
2022-08-25 13:50:00,87.18,87.18,87.08,87.09,36066.0,82.7623,82.7623,82.6673,82.6768,36066.0
2022-08-25 13:55:00,87.1,87.12,87.04,87.08,33976.0,82.6863,82.7053,82.6294,82.6673,33976.0
2022-08-25 14:00:00,87.08,87.09,87.0,87.0,26058.0,82.6673,82.6768,82.5914,82.5914,26058.0
2022-08-25 14:05:00,87.0,87.07,86.98,87.04,33669.0,82.5914,82.6578,82.5724,82.6294,33669.0
2022-08-25 14:10:00,87.04,87.12,87.01,87.11,19276.0,82.6294,82.7053,82.6009,82.6958,19276.0
2022-08-25 14:15:00,87.12,87.13,87.07,87.1,16206.0,82.7053,82.7148,82.6578,82.6863,16206.0
2022-08-25 14:20:00,87.1,87.13,87.03,87.12,18538.0,82.6863,82.7148,82.6199,82.7053,18538.0
2022-08-25 14:25:00,87.12,87.17,87.12,87.13,17967.0,82.7053,82.7528,82.7053,82.7148,17967.0
2022-08-25 14:30:00,87.12,87.14,87.07,87.08,24763.0,82.7053,82.7243,82.6578,82.6673,24763.0
2022-08-25 14:35:00,87.09,87.09,87.03,87.05,21444.0,82.6768,82.6768,82.6199,82.6388,21444.0
2022-08-25 14:40:00,87.05,87.05,86.91,86.93,34920.0,82.6388,82.6388,82.5059,82.5249,34920.0
2022-08-25 14:45:00,86.94,87.0,86.89,87.0,89492.0,82.5344,82.5914,82.487,82.5914,89492.0
2022-08-25 14:50:00,87.0,87.01,86.92,87.01,29100.0,82.5914,82.6009,82.5154,82.6009,29100.0
2022-08-25 14:55:00,87.01,87.09,87.0,87.09,31769.0,82.6009,82.6768,82.5914,82.6768,31769.0
2022-08-25 15:00:00,87.07,87.07,86.96,87.01,21958.0,82.6578,82.6578,82.5534,82.6009,21958.0
2022-08-25 15:05:00,87.01,87.05,86.97,86.98,56841.0,82.6009,82.6388,82.5629,82.5724,56841.0
2022-08-25 15:10:00,86.98,87.01,86.92,87.01,35270.0,82.5724,82.6009,82.5154,82.6009,35270.0
2022-08-25 15:15:00,87.01,87.01,86.97,87.01,38625.0,82.6009,82.6009,82.5629,82.6009,38625.0
2022-08-25 15:20:00,87.03,87.09,86.99,87.08,73853.0,82.6199,82.6768,82.5819,82.6673,73853.0
2022-08-25 15:25:00,87.09,87.11,87.05,87.09,51894.0,82.6768,82.6958,82.6388,82.6768,51894.0
2022-08-25 15:30:00,87.09,87.1,86.98,87.02,103199.0,82.6768,82.6863,82.5724,82.6104,103199.0
2022-08-25 15:35:00,87.02,87.14,87.0,87.11,88280.0,82.6104,82.7243,82.5914,82.6958,88280.0
2022-08-25 15:40:00,87.11,87.21,87.07,87.2,127624.0,82.6958,82.7907,82.6578,82.7812,127624.0
2022-08-25 15:45:00,87.2,87.3,87.19,87.27,93662.0,82.7812,82.8762,82.7718,82.8477,93662.0
2022-08-25 15:50:00,87.27,87.32,87.12,87.31,162372.0,82.8477,82.8952,82.7053,82.8857,162372.0
2022-08-25 15:55:00,87.31,87.59,87.3,87.56,484637.0,82.8857,83.1515,82.8762,83.123,484637.0
2022-08-26 09:30:00,87.5,87.69,87.05,87.17,197341.0,83.066,83.2464,82.6388,82.7528,197341.0
2022-08-26 09:35:00,87.18,87.21,86.99,87.14,72174.0,82.7623,82.7907,82.5819,82.7243,72174.0
2022-08-26 09:40:00,87.15,87.24,87.02,87.19,83356.0,82.7338,82.8192,82.6104,82.7718,83356.0
2022-08-26 09:45:00,87.19,87.24,87.03,87.04,76078.0,82.7718,82.8192,82.6199,82.6294,76078.0
2022-08-26 09:50:00,87.03,87.36,86.89,87.36,116100.0,82.6199,82.9331,82.487,82.9331,116100.0
2022-08-26 09:55:00,87.35,87.47,87.22,87.31,53444.0,82.9236,83.0376,82.8002,82.8857,53444.0
2022-08-26 10:00:00,87.3,87.3,86.66,86.74,139812.0,82.8762,82.8762,82.2686,82.3446,139812.0
2022-08-26 10:05:00,86.72,87.66,86.64,87.65,124703.0,82.3256,83.2179,82.2496,83.2084,124703.0
2022-08-26 10:10:00,87.64,87.79,87.44,87.47,122267.0,83.1989,83.3413,83.0091,83.0376,122267.0
2022-08-26 10:15:00,87.52,87.59,87.24,87.38,50463.0,83.085,83.1515,82.8192,82.9521,50463.0
2022-08-26 10:20:00,87.39,87.39,86.81,86.87,47805.0,82.9616,82.9616,82.411,82.468,47805.0
2022-08-26 10:25:00,86.84,86.95,86.65,86.76,69225.0,82.4395,82.5439,82.2591,82.3635,69225.0
2022-08-26 10:30:00,86.74,86.74,86.27,86.27,132069.0,82.3446,82.3446,81.8984,81.8984,132069.0
2022-08-26 10:35:00,86.26,86.36,86.01,86.03,150305.0,81.8889,81.9838,81.6515,81.6705,150305.0
2022-08-26 10:40:00,86.03,86.27,86.0,86.23,147613.0,81.6705,81.8984,81.6421,81.8604,147613.0
2022-08-26 10:45:00,86.22,86.34,86.12,86.31,73028.0,81.8509,81.9648,81.756,81.9363,73028.0
2022-08-26 10:50:00,86.29,86.31,86.17,86.21,48820.0,81.9174,81.9363,81.8034,81.8414,48820.0
2022-08-26 10:55:00,86.2,86.31,86.13,86.18,71084.0,81.8319,81.9363,81.7655,81.8129,71084.0
2022-08-26 11:00:00,86.15,86.22,85.88,85.9,56023.0,81.7845,81.8509,81.5281,81.5471,56023.0
2022-08-26 11:05:00,85.89,86.02,85.81,85.85,67000.0,81.5376,81.661,81.4617,81.4997,67000.0
2022-08-26 11:10:00,85.85,85.96,85.79,85.94,56289.0,81.4997,81.6041,81.4427,81.5851,56289.0
2022-08-26 11:15:00,85.95,85.96,85.69,85.7,40153.0,81.5946,81.6041,81.3478,81.3573,40153.0
2022-08-26 11:20:00,85.71,85.79,85.5,85.78,53575.0,81.3667,81.4427,81.1674,81.4332,53575.0
2022-08-26 11:25:00,85.79,85.91,85.73,85.84,48955.0,81.4427,81.5566,81.3857,81.4902,48955.0
2022-08-26 11:30:00,85.83,85.86,85.71,85.8,51782.0,81.4807,81.5091,81.3667,81.4522,51782.0
2022-08-26 11:35:00,85.81,85.86,85.73,85.78,41469.0,81.4617,81.5091,81.3857,81.4332,41469.0
2022-08-26 11:40:00,85.76,85.83,85.63,85.73,34627.0,81.4142,81.4807,81.2908,81.3857,34627.0
2022-08-26 11:45:00,85.77,85.84,85.73,85.8,29754.0,81.4237,81.4902,81.3857,81.4522,29754.0
2022-08-26 11:50:00,85.81,85.93,85.79,85.89,22854.0,81.4617,81.5756,81.4427,81.5376,22854.0
2022-08-26 11:55:00,85.9,85.9,85.78,85.8,51151.0,81.5471,81.5471,81.4332,81.4522,51151.0
2022-08-26 12:00:00,85.8,85.8,85.62,85.68,55146.0,81.4522,81.4522,81.2813,81.3383,55146.0
2022-08-26 12:05:00,85.69,85.8,85.66,85.7,17546.0,81.3478,81.4522,81.3193,81.3573,17546.0
2022-08-26 12:10:00,85.69,85.79,85.64,85.77,52703.0,81.3478,81.4427,81.3003,81.4237,52703.0
2022-08-26 12:15:00,85.76,85.77,85.56,85.61,56811.0,81.4142,81.4237,81.2243,81.2718,56811.0
2022-08-26 12:20:00,85.61,85.61,85.48,85.56,85122.0,81.2718,81.2718,81.1484,81.2243,85122.0
2022-08-26 12:25:00,85.56,85.58,85.48,85.57,33725.0,81.2243,81.2433,81.1484,81.2338,33725.0
2022-08-26 12:30:00,85.57,85.6,85.51,85.54,39838.0,81.2338,81.2623,81.1769,81.2054,39838.0
2022-08-26 12:35:00,85.52,85.58,85.45,85.55,26817.0,81.1864,81.2433,81.1199,81.2149,26817.0
2022-08-26 12:40:00,85.55,85.7,85.52,85.53,42482.0,81.2149,81.3573,81.1864,81.1959,42482.0
2022-08-26 12:45:00,85.52,85.67,85.51,85.67,21966.0,81.1864,81.3288,81.1769,81.3288,21966.0
2022-08-26 12:50:00,85.65,85.67,85.58,85.6,15223.0,81.3098,81.3288,81.2433,81.2623,15223.0
2022-08-26 12:55:00,85.61,85.71,85.6,85.68,22792.0,81.2718,81.3667,81.2623,81.3383,22792.0
2022-08-26 13:00:00,85.66,85.77,85.62,85.68,24296.0,81.3193,81.4237,81.2813,81.3383,24296.0
2022-08-26 13:05:00,85.68,85.78,85.67,85.73,19844.0,81.3383,81.4332,81.3288,81.3857,19844.0
2022-08-26 13:10:00,85.73,85.75,85.63,85.66,31077.0,81.3857,81.4047,81.2908,81.3193,31077.0
2022-08-26 13:15:00,85.67,85.73,85.63,85.65,32297.0,81.3288,81.3857,81.2908,81.3098,32297.0
2022-08-26 13:20:00,85.64,85.66,85.59,85.64,21568.0,81.3003,81.3193,81.2528,81.3003,21568.0
2022-08-26 13:25:00,85.64,85.67,85.57,85.57,28993.0,81.3003,81.3288,81.2338,81.2338,28993.0
2022-08-26 13:30:00,85.57,85.58,85.48,85.51,30057.0,81.2338,81.2433,81.1484,81.1769,30057.0
2022-08-26 13:35:00,85.51,85.55,85.43,85.43,34936.0,81.1769,81.2149,81.1009,81.1009,34936.0
2022-08-26 13:40:00,85.44,85.45,85.35,85.4,40240.0,81.1104,81.1199,81.025,81.0725,40240.0
2022-08-26 13:45:00,85.41,85.45,85.38,85.42,38688.0,81.082,81.1199,81.0535,81.0914,38688.0
2022-08-26 13:50:00,85.42,85.43,85.32,85.36,24849.0,81.0914,81.1009,80.9965,81.0345,24849.0
2022-08-26 13:55:00,85.35,85.39,85.28,85.29,36140.0,81.025,81.063,80.9585,80.968,36140.0
2022-08-26 14:00:00,85.29,85.36,85.29,85.33,36829.0,80.968,81.0345,80.968,81.006,36829.0
2022-08-26 14:05:00,85.32,85.37,85.25,85.28,33439.0,80.9965,81.044,80.9301,80.9585,33439.0
2022-08-26 14:10:00,85.28,85.31,85.24,85.31,28997.0,80.9585,80.987,80.9206,80.987,28997.0
2022-08-26 14:15:00,85.31,85.31,85.22,85.27,54721.0,80.987,80.987,80.9016,80.949,54721.0
2022-08-26 14:20:00,85.27,85.39,85.27,85.32,39454.0,80.949,81.063,80.949,80.9965,39454.0
2022-08-26 14:25:00,85.33,85.38,85.26,85.32,32165.0,81.006,81.0535,80.9396,80.9965,32165.0
2022-08-26 14:30:00,85.31,85.41,85.31,85.38,34839.0,80.987,81.082,80.987,81.0535,34839.0
2022-08-26 14:35:00,85.37,85.39,85.26,85.36,46766.0,81.044,81.063,80.9396,81.0345,46766.0
2022-08-26 14:40:00,85.37,85.39,85.32,85.34,23702.0,81.044,81.063,80.9965,81.0155,23702.0
2022-08-26 14:45:00,85.34,85.39,85.26,85.3,40532.0,81.0155,81.063,80.9396,80.9775,40532.0
2022-08-26 14:50:00,85.29,85.32,85.22,85.28,25517.0,80.968,80.9965,80.9016,80.9585,25517.0
2022-08-26 14:55:00,85.28,85.31,85.23,85.29,30469.0,80.9585,80.987,80.9111,80.968,30469.0
2022-08-26 15:00:00,85.29,85.4,85.29,85.32,39024.0,80.968,81.0725,80.968,80.9965,39024.0
2022-08-26 15:05:00,85.32,85.38,85.13,85.15,51557.0,80.9965,81.0535,80.8161,80.8351,51557.0
2022-08-26 15:10:00,85.15,85.16,85.05,85.09,63354.0,80.8351,80.8446,80.7402,80.7782,63354.0
2022-08-26 15:15:00,85.08,85.22,85.08,85.18,82091.0,80.7687,80.9016,80.7687,80.8636,82091.0
2022-08-26 15:20:00,85.19,85.22,85.04,85.06,55312.0,80.8731,80.9016,80.7307,80.7497,55312.0
2022-08-26 15:25:00,85.06,85.14,85.04,85.09,65749.0,80.7497,80.8256,80.7307,80.7782,65749.0
2022-08-26 15:30:00,85.09,85.11,84.98,85.02,116236.0,80.7782,80.7972,80.6737,80.7117,116236.0
2022-08-26 15:35:00,85.02,85.05,84.92,84.93,129451.0,80.7117,80.7402,80.6168,80.6263,129451.0
2022-08-26 15:40:00,84.93,84.95,84.68,84.72,170685.0,80.6263,80.6453,80.3889,80.4269,170685.0
2022-08-26 15:45:00,84.72,84.79,84.65,84.78,211536.0,80.4269,80.4934,80.3605,80.4839,211536.0
2022-08-26 15:50:00,84.76,84.89,84.7,84.77,348015.0,80.4649,80.5883,80.4079,80.4744,348015.0
2022-08-26 15:55:00,84.76,84.92,84.69,84.74,687906.0,80.4649,80.6168,80.3984,80.4459,687906.0
2022-08-29 09:30:00,83.91,84.14,83.72,84.07,327549.0,79.658,79.8763,79.4776,79.8099,327549.0
2022-08-29 09:35:00,84.08,84.26,83.93,84.07,132605.0,79.8193,79.9902,79.6769,79.8099,132605.0
2022-08-29 09:40:00,84.06,84.32,84.06,84.1,148282.0,79.8004,80.0472,79.8004,79.8383,148282.0
2022-08-29 09:45:00,84.11,84.19,83.91,84.01,94607.0,79.8478,79.9238,79.658,79.7529,94607.0
2022-08-29 09:50:00,84.04,84.18,84.01,84.01,59900.0,79.7814,79.9143,79.7529,79.7529,59900.0
2022-08-29 09:55:00,84.02,84.22,83.93,83.95,109245.0,79.7624,79.9523,79.6769,79.6959,109245.0
2022-08-29 10:00:00,83.92,84.03,83.8,83.84,112621.0,79.6675,79.7719,79.5535,79.5915,112621.0
2022-08-29 10:05:00,83.84,83.95,83.77,83.85,94434.0,79.5915,79.6959,79.5251,79.601,94434.0
2022-08-29 10:10:00,83.85,83.98,83.75,83.8,86071.0,79.601,79.7244,79.5061,79.5535,86071.0
2022-08-29 10:15:00,83.81,84.07,83.79,83.92,71291.0,79.563,79.8099,79.544,79.6675,71291.0
2022-08-29 10:20:00,83.93,83.99,83.85,83.85,53952.0,79.6769,79.7339,79.601,79.601,53952.0
2022-08-29 10:25:00,83.84,83.9,83.61,83.68,89260.0,79.5915,79.6485,79.3732,79.4396,89260.0
2022-08-29 10:30:00,83.67,83.7,83.36,83.43,113846.0,79.4301,79.4586,79.1358,79.2023,113846.0
2022-08-29 10:35:00,83.43,83.49,83.22,83.24,91865.0,79.2023,79.2592,79.0029,79.0219,91865.0
2022-08-29 10:40:00,83.24,83.41,83.2,83.39,119189.0,79.0219,79.1833,78.9839,79.1643,119189.0
2022-08-29 10:45:00,83.4,83.42,83.28,83.37,69637.0,79.1738,79.1928,79.0599,79.1453,69637.0
2022-08-29 10:50:00,83.37,83.45,83.11,83.15,138163.0,79.1453,79.2213,78.8985,78.9365,138163.0
2022-08-29 10:55:00,83.15,83.15,82.95,82.98,96400.0,78.9365,78.9365,78.7466,78.7751,96400.0
2022-08-29 11:00:00,82.98,83.23,82.94,83.23,85794.0,78.7751,79.0124,78.7371,79.0124,85794.0
2022-08-29 11:05:00,83.22,83.24,82.98,83.08,67097.0,79.0029,79.0219,78.7751,78.87,67097.0
2022-08-29 11:10:00,83.08,83.11,82.93,83.06,79538.0,78.87,78.8985,78.7276,78.851,79538.0
2022-08-29 11:15:00,83.05,83.13,82.95,82.95,83798.0,78.8415,78.9175,78.7466,78.7466,83798.0
2022-08-29 11:20:00,82.96,83.13,82.9,83.09,65146.0,78.7561,78.9175,78.6991,78.8795,65146.0
2022-08-29 11:25:00,83.1,83.19,83.05,83.16,61683.0,78.889,78.9744,78.8415,78.946,61683.0
2022-08-29 11:30:00,83.15,83.37,83.07,83.28,83974.0,78.9365,79.1453,78.8605,79.0599,83974.0
2022-08-29 11:35:00,83.28,83.46,83.24,83.33,95424.0,79.0599,79.2308,79.0219,79.1074,95424.0
2022-08-29 11:40:00,83.32,83.34,83.17,83.17,96652.0,79.0979,79.1168,78.9555,78.9555,96652.0
2022-08-29 11:45:00,83.18,83.26,83.13,83.22,80018.0,78.965,79.0409,78.9175,79.0029,80018.0
2022-08-29 11:50:00,83.22,83.33,83.13,83.3,55312.0,79.0029,79.1074,78.9175,79.0789,55312.0
2022-08-29 11:55:00,83.31,83.4,83.27,83.32,62448.0,79.0884,79.1738,79.0504,79.0979,62448.0
2022-08-29 12:00:00,83.32,83.5,83.27,83.42,45132.0,79.0979,79.2687,79.0504,79.1928,45132.0
2022-08-29 12:05:00,83.42,83.51,83.34,83.44,37325.0,79.1928,79.2782,79.1168,79.2118,37325.0
2022-08-29 12:10:00,83.43,83.49,83.32,83.36,38982.0,79.2023,79.2592,79.0979,79.1358,38982.0
2022-08-29 12:15:00,83.36,83.5,83.33,83.38,53821.0,79.1358,79.2687,79.1074,79.1548,53821.0
2022-08-29 12:20:00,83.36,83.39,83.22,83.23,45290.0,79.1358,79.1643,79.0029,79.0124,45290.0
2022-08-29 12:25:00,83.22,83.29,83.15,83.2,62759.0,79.0029,79.0694,78.9365,78.9839,62759.0
2022-08-29 12:30:00,83.19,83.22,83.07,83.07,63671.0,78.9744,79.0029,78.8605,78.8605,63671.0
2022-08-29 12:35:00,83.06,83.13,83.02,83.11,55379.0,78.851,78.9175,78.8131,78.8985,55379.0
2022-08-29 12:40:00,83.11,83.25,83.09,83.23,70243.0,78.8985,79.0314,78.8795,79.0124,70243.0
2022-08-29 12:45:00,83.23,83.43,83.2,83.41,68668.0,79.0124,79.2023,78.9839,79.1833,68668.0
2022-08-29 12:50:00,83.4,83.64,83.4,83.63,85436.0,79.1738,79.4016,79.1738,79.3922,85436.0
2022-08-29 12:55:00,83.65,83.7,83.46,83.46,80504.0,79.4111,79.4586,79.2308,79.2308,80504.0
2022-08-29 13:00:00,83.47,83.58,83.46,83.47,31464.0,79.2403,79.3447,79.2308,79.2403,31464.0
2022-08-29 13:05:00,83.47,83.58,83.46,83.51,34222.0,79.2403,79.3447,79.2308,79.2782,34222.0
2022-08-29 13:10:00,83.51,83.52,83.35,83.38,58904.0,79.2782,79.2877,79.1263,79.1548,58904.0
2022-08-29 13:15:00,83.39,83.39,83.22,83.28,51315.0,79.1643,79.1643,79.0029,79.0599,51315.0
2022-08-29 13:20:00,83.29,83.31,83.2,83.26,50428.0,79.0694,79.0884,78.9839,79.0409,50428.0
2022-08-29 13:25:00,83.26,83.34,83.24,83.31,38941.0,79.0409,79.1168,79.0219,79.0884,38941.0
2022-08-29 13:30:00,83.3,83.4,83.3,83.39,34280.0,79.0789,79.1738,79.0789,79.1643,34280.0
2022-08-29 13:35:00,83.38,83.44,83.37,83.38,47706.0,79.1548,79.2118,79.1453,79.1548,47706.0
2022-08-29 13:40:00,83.38,83.54,83.33,83.52,51390.0,79.1548,79.3067,79.1074,79.2877,51390.0
2022-08-29 13:45:00,83.52,83.59,83.35,83.36,29998.0,79.2877,79.3542,79.1263,79.1358,29998.0
2022-08-29 13:50:00,83.35,83.42,83.34,83.39,42963.0,79.1263,79.1928,79.1168,79.1643,42963.0
2022-08-29 13:55:00,83.39,83.41,83.34,83.37,27898.0,79.1643,79.1833,79.1168,79.1453,27898.0
2022-08-29 14:00:00,83.37,83.37,83.22,83.23,41535.0,79.1453,79.1453,79.0029,79.0124,41535.0
2022-08-29 14:05:00,83.22,83.34,83.22,83.25,64052.0,79.0029,79.1168,79.0029,79.0314,64052.0
2022-08-29 14:10:00,83.24,83.32,83.2,83.21,48934.0,79.0219,79.0979,78.9839,78.9934,48934.0
2022-08-29 14:15:00,83.22,83.22,83.12,83.17,58190.0,79.0029,79.0029,78.908,78.9555,58190.0
2022-08-29 14:20:00,83.18,83.19,83.13,83.18,38883.0,78.965,78.9744,78.9175,78.965,38883.0
2022-08-29 14:25:00,83.18,83.26,83.18,83.2,59741.0,78.965,79.0409,78.965,78.9839,59741.0
2022-08-29 14:30:00,83.2,83.28,83.15,83.27,50779.0,78.9839,79.0599,78.9365,79.0504,50779.0
2022-08-29 14:35:00,83.27,83.31,83.23,83.25,30693.0,79.0504,79.0884,79.0124,79.0314,30693.0
2022-08-29 14:40:00,83.25,83.3,83.23,83.26,43499.0,79.0314,79.0789,79.0124,79.0409,43499.0
2022-08-29 14:45:00,83.26,83.3,83.23,83.25,37726.0,79.0409,79.0789,79.0124,79.0314,37726.0
2022-08-29 14:50:00,83.24,83.26,83.17,83.18,63686.0,79.0219,79.0409,78.9555,78.965,63686.0
2022-08-29 14:55:00,83.19,83.23,83.05,83.21,97739.0,78.9744,79.0124,78.8415,78.9934,97739.0
2022-08-29 15:00:00,83.22,83.4,83.2,83.31,46124.0,79.0029,79.1738,78.9839,79.0884,46124.0
2022-08-29 15:05:00,83.31,83.32,83.18,83.25,56793.0,79.0884,79.0979,78.965,79.0314,56793.0
2022-08-29 15:10:00,83.25,83.36,83.21,83.34,41208.0,79.0314,79.1358,78.9934,79.1168,41208.0
2022-08-29 15:15:00,83.34,83.4,83.24,83.26,48974.0,79.1168,79.1738,79.0219,79.0409,48974.0
2022-08-29 15:20:00,83.26,83.26,83.2,83.25,60585.0,79.0409,79.0409,78.9839,79.0314,60585.0
2022-08-29 15:25:00,83.25,83.26,83.15,83.2,88511.0,79.0314,79.0409,78.9365,78.9839,88511.0
2022-08-29 15:30:00,83.19,83.23,83.11,83.2,132609.0,78.9744,79.0124,78.8985,78.9839,132609.0
2022-08-29 15:35:00,83.2,83.27,83.15,83.17,150171.0,78.9839,79.0504,78.9365,78.9555,150171.0
2022-08-29 15:40:00,83.17,83.23,83.09,83.2,191332.0,78.9555,79.0124,78.8795,78.9839,191332.0
2022-08-29 15:45:00,83.19,83.2,83.02,83.06,193039.0,78.9744,78.9839,78.8131,78.851,193039.0
2022-08-29 15:50:00,83.05,83.05,82.89,82.92,317451.0,78.8415,78.8415,78.6896,78.7181,317451.0
2022-08-29 15:55:00,82.92,82.92,82.78,82.86,689272.0,78.7181,78.7181,78.5852,78.6612,689272.0
2022-08-30 09:30:00,83.78,83.95,83.51,83.88,366631.0,79.5345,79.6959,79.2782,79.6295,366631.0
2022-08-30 09:35:00,83.89,83.98,83.58,83.74,133086.0,79.639,79.7244,79.3447,79.4966,133086.0
2022-08-30 09:40:00,83.77,83.79,83.33,83.37,212627.0,79.5251,79.544,79.1074,79.1453,212627.0
2022-08-30 09:45:00,83.37,83.44,82.98,83.14,321444.0,79.1453,79.2118,78.7751,78.927,321444.0
2022-08-30 09:50:00,83.13,83.15,82.92,83.0,172395.0,78.9175,78.9365,78.7181,78.7941,172395.0
2022-08-30 09:55:00,83.0,83.14,82.9,83.03,140405.0,78.7941,78.927,78.6991,78.8226,140405.0
2022-08-30 10:00:00,83.03,83.1,82.88,82.9,107219.0,78.8226,78.889,78.6802,78.6991,107219.0
2022-08-30 10:05:00,82.9,82.91,82.63,82.73,136045.0,78.6991,78.7086,78.4428,78.5378,136045.0
2022-08-30 10:10:00,82.73,82.74,82.53,82.64,129812.0,78.5378,78.5473,78.3479,78.4523,129812.0
2022-08-30 10:15:00,82.65,82.7,82.55,82.58,81922.0,78.4618,78.5093,78.3669,78.3954,81922.0
2022-08-30 10:20:00,82.58,82.64,82.33,82.36,121442.0,78.3954,78.4523,78.158,78.1865,121442.0
2022-08-30 10:25:00,82.37,82.44,82.29,82.3,77534.0,78.196,78.2625,78.1201,78.1295,77534.0
2022-08-30 10:30:00,82.29,82.32,82.02,82.05,88926.0,78.1201,78.1485,77.8637,77.8922,88926.0
2022-08-30 10:35:00,82.05,82.1,81.94,82.08,81906.0,77.8922,77.9397,77.7878,77.9207,81906.0
2022-08-30 10:40:00,82.08,82.09,81.88,81.9,53920.0,77.9207,77.9302,77.7308,77.7498,53920.0
2022-08-30 10:45:00,81.9,81.9,81.73,81.8,146075.0,77.7498,77.7498,77.5884,77.6549,146075.0
2022-08-30 10:50:00,81.81,82.2,81.75,82.19,87130.0,77.6644,78.0346,77.6074,78.0251,87130.0
2022-08-30 10:55:00,82.2,82.44,82.18,82.43,126470.0,78.0346,78.2625,78.0156,78.253,126470.0
2022-08-30 11:00:00,82.43,82.58,82.27,82.32,105322.0,78.253,78.3954,78.1011,78.1485,105322.0
2022-08-30 11:05:00,82.33,82.48,82.27,82.4,55663.0,78.158,78.3004,78.1011,78.2245,55663.0
2022-08-30 11:10:00,82.4,82.41,82.05,82.19,106876.0,78.2245,78.234,77.8922,78.0251,106876.0
2022-08-30 11:15:00,82.19,82.46,82.11,82.44,28458.0,78.0251,78.2814,77.9492,78.2625,28458.0
2022-08-30 11:20:00,82.42,82.44,82.24,82.24,39179.0,78.2435,78.2625,78.0726,78.0726,39179.0
2022-08-30 11:25:00,82.23,82.4,82.16,82.3,67592.0,78.0631,78.2245,77.9966,78.1295,67592.0
2022-08-30 11:30:00,82.28,82.51,82.23,82.49,49462.0,78.1106,78.3289,78.0631,78.3099,49462.0
2022-08-30 11:35:00,82.48,82.56,82.38,82.45,60847.0,78.3004,78.3764,78.2055,78.2719,60847.0
2022-08-30 11:40:00,82.44,82.57,82.36,82.43,86627.0,78.2625,78.3859,78.1865,78.253,86627.0
2022-08-30 11:45:00,82.42,82.45,82.31,82.31,55750.0,78.2435,78.2719,78.139,78.139,55750.0
2022-08-30 11:50:00,82.32,82.48,82.31,82.45,22992.0,78.1485,78.3004,78.139,78.2719,22992.0
2022-08-30 11:55:00,82.44,82.61,82.42,82.46,58772.0,78.2625,78.4238,78.2435,78.2814,58772.0
2022-08-30 12:00:00,82.45,82.59,82.43,82.48,23071.0,78.2719,78.4049,78.253,78.3004,23071.0
2022-08-30 12:05:00,82.47,82.6,82.46,82.53,26464.0,78.2909,78.4143,78.2814,78.3479,26464.0
2022-08-30 12:10:00,82.53,82.61,82.48,82.58,38780.0,78.3479,78.4238,78.3004,78.3954,38780.0
2022-08-30 12:15:00,82.58,82.76,82.55,82.57,43445.0,78.3954,78.5662,78.3669,78.3859,43445.0
2022-08-30 12:20:00,82.55,82.57,82.49,82.5,32825.0,78.3669,78.3859,78.3099,78.3194,32825.0
2022-08-30 12:25:00,82.5,82.53,82.41,82.53,19699.0,78.3194,78.3479,78.234,78.3479,19699.0
2022-08-30 12:30:00,82.52,82.52,82.33,82.33,20011.0,78.3384,78.3384,78.158,78.158,20011.0
2022-08-30 12:35:00,82.3,82.39,82.27,82.37,26468.0,78.1295,78.215,78.1011,78.196,26468.0
2022-08-30 12:40:00,82.37,82.37,82.26,82.26,18232.0,78.196,78.196,78.0916,78.0916,18232.0
2022-08-30 12:45:00,82.25,82.28,82.16,82.24,52665.0,78.0821,78.1106,77.9966,78.0726,52665.0
2022-08-30 12:50:00,82.24,82.32,82.23,82.29,22714.0,78.0726,78.1485,78.0631,78.1201,22714.0
2022-08-30 12:55:00,82.29,82.34,82.26,82.26,41596.0,78.1201,78.1675,78.0916,78.0916,41596.0
2022-08-30 13:00:00,82.26,82.33,82.22,82.26,18479.0,78.0916,78.158,78.0536,78.0916,18479.0
2022-08-30 13:05:00,82.25,82.26,82.11,82.14,33292.0,78.0821,78.0916,77.9492,77.9777,33292.0
2022-08-30 13:10:00,82.16,82.17,82.02,82.04,45383.0,77.9966,78.0061,77.8637,77.8827,45383.0
2022-08-30 13:15:00,82.04,82.15,82.03,82.11,36309.0,77.8827,77.9871,77.8732,77.9492,36309.0
2022-08-30 13:20:00,82.11,82.15,82.08,82.09,15806.0,77.9492,77.9871,77.9207,77.9302,15806.0
2022-08-30 13:25:00,82.1,82.16,82.07,82.16,18116.0,77.9397,77.9966,77.9112,77.9966,18116.0
2022-08-30 13:30:00,82.14,82.25,82.13,82.17,41841.0,77.9777,78.0821,77.9682,78.0061,41841.0
2022-08-30 13:35:00,82.17,82.22,82.12,82.2,25388.0,78.0061,78.0536,77.9587,78.0346,25388.0
2022-08-30 13:40:00,82.21,82.22,82.02,82.03,23363.0,78.0441,78.0536,77.8637,77.8732,23363.0
2022-08-30 13:45:00,82.02,82.24,82.0,82.23,41896.0,77.8637,78.0726,77.8447,78.0631,41896.0
2022-08-30 13:50:00,82.22,82.36,82.19,82.28,36554.0,78.0536,78.1865,78.0251,78.1106,36554.0
2022-08-30 13:55:00,82.29,82.36,82.26,82.3,30625.0,78.1201,78.1865,78.0916,78.1295,30625.0
2022-08-30 14:00:00,82.29,82.37,82.22,82.36,36264.0,78.1201,78.196,78.0536,78.1865,36264.0
2022-08-30 14:05:00,82.36,82.39,82.3,82.36,27727.0,78.1865,78.215,78.1295,78.1865,27727.0
2022-08-30 14:10:00,82.35,82.51,82.34,82.4,66908.0,78.177,78.3289,78.1675,78.2245,66908.0
2022-08-30 14:15:00,82.41,82.47,82.36,82.42,50478.0,78.234,78.2909,78.1865,78.2435,50478.0
2022-08-30 14:20:00,82.43,82.46,82.34,82.41,44530.0,78.253,78.2814,78.1675,78.234,44530.0
2022-08-30 14:25:00,82.42,82.43,82.28,82.31,34923.0,78.2435,78.253,78.1106,78.139,34923.0
2022-08-30 14:30:00,82.31,82.47,82.3,82.39,33173.0,78.139,78.2909,78.1295,78.215,33173.0
2022-08-30 14:35:00,82.38,82.42,82.32,82.42,26297.0,78.2055,78.2435,78.1485,78.2435,26297.0
2022-08-30 14:40:00,82.43,82.44,82.25,82.29,32932.0,78.253,78.2625,78.0821,78.1201,32932.0
2022-08-30 14:45:00,82.29,82.37,82.29,82.36,20902.0,78.1201,78.196,78.1201,78.1865,20902.0
2022-08-30 14:50:00,82.36,82.4,82.3,82.34,25277.0,78.1865,78.2245,78.1295,78.1675,25277.0
2022-08-30 14:55:00,82.34,82.47,82.29,82.38,23070.0,78.1675,78.2909,78.1201,78.2055,23070.0
2022-08-30 15:00:00,82.39,82.65,82.37,82.54,65584.0,78.215,78.4618,78.196,78.3574,65584.0
2022-08-30 15:05:00,82.54,82.73,82.53,82.73,47901.0,78.3574,78.5378,78.3479,78.5378,47901.0
2022-08-30 15:10:00,82.74,82.85,82.7,82.74,60269.0,78.5473,78.6517,78.5093,78.5473,60269.0
2022-08-30 15:15:00,82.75,82.8,82.66,82.79,62055.0,78.5567,78.6042,78.4713,78.5947,62055.0
2022-08-30 15:20:00,82.79,82.79,82.64,82.78,55396.0,78.5947,78.5947,78.4523,78.5852,55396.0
2022-08-30 15:25:00,82.78,82.8,82.6,82.67,96173.0,78.5852,78.6042,78.4143,78.4808,96173.0
2022-08-30 15:30:00,82.68,82.68,82.55,82.62,103534.0,78.4903,78.4903,78.3669,78.4333,103534.0
2022-08-30 15:35:00,82.63,82.7,82.61,82.68,75980.0,78.4428,78.5093,78.4238,78.4903,75980.0
2022-08-30 15:40:00,82.68,82.85,82.68,82.73,114733.0,78.4903,78.6517,78.4903,78.5378,114733.0
2022-08-30 15:45:00,82.73,82.73,82.56,82.59,143653.0,78.5378,78.5378,78.3764,78.4049,143653.0
2022-08-30 15:50:00,82.58,82.71,82.54,82.65,191537.0,78.3954,78.5188,78.3574,78.4618,191537.0
2022-08-30 15:55:00,82.66,82.93,82.64,82.8,687082.0,78.4713,78.7276,78.4523,78.6042,687082.0
2022-08-31 09:30:00,84.11,84.58,83.99,84.2,582250.0,79.8478,80.294,79.7339,79.9333,582250.0
2022-08-31 09:35:00,84.18,84.34,84.02,84.11,146653.0,79.9143,80.0662,79.7624,79.8478,146653.0
2022-08-31 09:40:00,84.1,84.5,84.06,84.45,204149.0,79.8383,80.2181,79.8004,80.1706,204149.0
2022-08-31 09:45:00,84.46,84.73,84.41,84.65,225367.0,80.1801,80.4364,80.1326,80.3605,225367.0
2022-08-31 09:50:00,84.66,84.87,84.63,84.71,171273.0,80.37,80.5693,80.3415,80.4174,171273.0
2022-08-31 09:55:00,84.72,84.76,84.38,84.4,107594.0,80.4269,80.4649,80.1041,80.1231,107594.0
2022-08-31 10:00:00,84.39,84.5,84.33,84.34,121251.0,80.1136,80.2181,80.0567,80.0662,121251.0
2022-08-31 10:05:00,84.33,84.48,84.32,84.35,89562.0,80.0567,80.1991,80.0472,80.0757,89562.0
2022-08-31 10:10:00,84.37,84.61,84.35,84.54,77706.0,80.0947,80.3225,80.0757,80.256,77706.0
2022-08-31 10:15:00,84.52,84.52,84.14,84.35,107715.0,80.2371,80.2371,79.8763,80.0757,107715.0
2022-08-31 10:20:00,84.36,84.45,84.06,84.23,179010.0,80.0852,80.1706,79.8004,79.9617,179010.0
2022-08-31 10:25:00,84.22,84.29,84.01,84.07,73696.0,79.9523,80.0187,79.7529,79.8099,73696.0
2022-08-31 10:30:00,84.06,84.14,83.91,84.08,137860.0,79.8004,79.8763,79.658,79.8193,137860.0
2022-08-31 10:35:00,84.07,84.12,83.87,83.9,94200.0,79.8099,79.8573,79.62,79.6485,94200.0
2022-08-31 10:40:00,83.88,84.17,83.87,84.17,61153.0,79.6295,79.9048,79.62,79.9048,61153.0
2022-08-31 10:45:00,84.17,84.26,84.03,84.1,77270.0,79.9048,79.9902,79.7719,79.8383,77270.0
2022-08-31 10:50:00,84.09,84.13,83.88,83.95,56484.0,79.8288,79.8668,79.6295,79.6959,56484.0
2022-08-31 10:55:00,83.94,83.96,83.81,83.81,80735.0,79.6864,79.7054,79.563,79.563,80735.0
2022-08-31 11:00:00,83.82,83.82,83.57,83.61,97102.0,79.5725,79.5725,79.3352,79.3732,97102.0
2022-08-31 11:05:00,83.6,83.61,83.45,83.57,50751.0,79.3637,79.3732,79.2213,79.3352,50751.0
2022-08-31 11:10:00,83.56,83.57,83.37,83.47,94449.0,79.3257,79.3352,79.1453,79.2403,94449.0
2022-08-31 11:15:00,83.46,83.52,83.35,83.52,89089.0,79.2308,79.2877,79.1263,79.2877,89089.0
2022-08-31 11:20:00,83.52,83.61,83.45,83.59,124792.0,79.2877,79.3732,79.2213,79.3542,124792.0
2022-08-31 11:25:00,83.59,83.71,83.53,83.56,85448.0,79.3542,79.4681,79.2972,79.3257,85448.0
2022-08-31 11:30:00,83.55,83.63,83.47,83.56,97730.0,79.3162,79.3922,79.2403,79.3257,97730.0
2022-08-31 11:35:00,83.55,83.7,83.55,83.59,57313.0,79.3162,79.4586,79.3162,79.3542,57313.0
2022-08-31 11:40:00,83.59,83.77,83.57,83.73,42813.0,79.3542,79.5251,79.3352,79.4871,42813.0
2022-08-31 11:45:00,83.72,83.73,83.6,83.61,49119.0,79.4776,79.4871,79.3637,79.3732,49119.0
2022-08-31 11:50:00,83.62,83.69,83.57,83.61,53908.0,79.3827,79.4491,79.3352,79.3732,53908.0
2022-08-31 11:55:00,83.63,83.8,83.62,83.73,38499.0,79.3922,79.5535,79.3827,79.4871,38499.0
2022-08-31 12:00:00,83.74,83.77,83.62,83.66,29067.0,79.4966,79.5251,79.3827,79.4206,29067.0
2022-08-31 12:05:00,83.66,83.67,83.57,83.61,91336.0,79.4206,79.4301,79.3352,79.3732,91336.0
2022-08-31 12:10:00,83.6,83.77,83.57,83.7,47010.0,79.3637,79.5251,79.3352,79.4586,47010.0
2022-08-31 12:15:00,83.69,83.81,83.62,83.64,25048.0,79.4491,79.563,79.3827,79.4016,25048.0
2022-08-31 12:20:00,83.63,83.65,83.5,83.53,30698.0,79.3922,79.4111,79.2687,79.2972,30698.0
2022-08-31 12:25:00,83.54,83.57,83.51,83.57,29570.0,79.3067,79.3352,79.2782,79.3352,29570.0
2022-08-31 12:30:00,83.57,83.68,83.56,83.61,33059.0,79.3352,79.4396,79.3257,79.3732,33059.0
2022-08-31 12:35:00,83.61,83.61,83.48,83.52,35307.0,79.3732,79.3732,79.2498,79.2877,35307.0
2022-08-31 12:40:00,83.51,83.51,83.39,83.47,36067.0,79.2782,79.2782,79.1643,79.2403,36067.0
2022-08-31 12:45:00,83.47,83.5,83.42,83.49,21085.0,79.2403,79.2687,79.1928,79.2592,21085.0
2022-08-31 12:50:00,83.48,83.49,83.3,83.33,41187.0,79.2498,79.2592,79.0789,79.1074,41187.0
2022-08-31 12:55:00,83.33,83.35,83.25,83.29,31827.0,79.1074,79.1263,79.0314,79.0694,31827.0
2022-08-31 13:00:00,83.28,83.33,83.27,83.27,30523.0,79.0599,79.1074,79.0504,79.0504,30523.0
2022-08-31 13:05:00,83.27,83.46,83.27,83.41,67935.0,79.0504,79.2308,79.0504,79.1833,67935.0
2022-08-31 13:10:00,83.41,83.49,83.33,83.33,63156.0,79.1833,79.2592,79.1074,79.1074,63156.0
2022-08-31 13:15:00,83.34,83.34,83.23,83.25,25027.0,79.1168,79.1168,79.0124,79.0314,25027.0
2022-08-31 13:20:00,83.25,83.29,83.18,83.2,38776.0,79.0314,79.0694,78.965,78.9839,38776.0
2022-08-31 13:25:00,83.2,83.27,83.14,83.24,31544.0,78.9839,79.0504,78.927,79.0219,31544.0
2022-08-31 13:30:00,83.24,83.3,83.16,83.23,27524.0,79.0219,79.0789,78.946,79.0124,27524.0
2022-08-31 13:35:00,83.22,83.26,83.14,83.15,22588.0,79.0029,79.0409,78.927,78.9365,22588.0
2022-08-31 13:40:00,83.15,83.19,83.06,83.16,24481.0,78.9365,78.9744,78.851,78.946,24481.0
2022-08-31 13:45:00,83.16,83.2,83.12,83.13,20673.0,78.946,78.9839,78.908,78.9175,20673.0
2022-08-31 13:50:00,83.12,83.21,83.12,83.21,20472.0,78.908,78.9934,78.908,78.9934,20472.0
2022-08-31 13:55:00,83.19,83.23,83.17,83.21,18743.0,78.9744,79.0124,78.9555,78.9934,18743.0
2022-08-31 14:00:00,83.21,83.25,83.17,83.22,28646.0,78.9934,79.0314,78.9555,79.0029,28646.0
2022-08-31 14:05:00,83.21,83.37,83.18,83.35,52138.0,78.9934,79.1453,78.965,79.1263,52138.0
2022-08-31 14:10:00,83.35,83.36,83.3,83.32,22045.0,79.1263,79.1358,79.0789,79.0979,22045.0
2022-08-31 14:15:00,83.35,83.42,83.34,83.36,25199.0,79.1263,79.1928,79.1168,79.1358,25199.0
2022-08-31 14:20:00,83.37,83.42,83.3,83.33,30516.0,79.1453,79.1928,79.0789,79.1074,30516.0
2022-08-31 14:25:00,83.34,83.41,83.33,83.34,21356.0,79.1168,79.1833,79.1074,79.1168,21356.0
2022-08-31 14:30:00,83.33,83.33,83.16,83.22,26279.0,79.1074,79.1074,78.946,79.0029,26279.0
2022-08-31 14:35:00,83.21,83.25,83.19,83.2,29218.0,78.9934,79.0314,78.9744,78.9839,29218.0
2022-08-31 14:40:00,83.2,83.23,83.16,83.22,41436.0,78.9839,79.0124,78.946,79.0029,41436.0
2022-08-31 14:45:00,83.2,83.31,83.16,83.28,30352.0,78.9839,79.0884,78.946,79.0599,30352.0
2022-08-31 14:50:00,83.28,83.33,83.26,83.3,46204.0,79.0599,79.1074,79.0409,79.0789,46204.0
2022-08-31 14:55:00,83.29,83.3,83.16,83.3,44526.0,79.0694,79.0789,78.946,79.0789,44526.0
2022-08-31 15:00:00,83.31,83.45,83.24,83.44,56209.0,79.0884,79.2213,79.0219,79.2118,56209.0
2022-08-31 15:05:00,83.44,83.52,83.37,83.51,39134.0,79.2118,79.2877,79.1453,79.2782,39134.0
2022-08-31 15:10:00,83.52,83.68,83.5,83.68,62070.0,79.2877,79.4396,79.2687,79.4396,62070.0
2022-08-31 15:15:00,83.68,83.82,83.68,83.71,52851.0,79.4396,79.5725,79.4396,79.4681,52851.0
2022-08-31 15:20:00,83.7,83.7,83.59,83.63,65571.0,79.4586,79.4586,79.3542,79.3922,65571.0
2022-08-31 15:25:00,83.63,83.73,83.59,83.7,50820.0,79.3922,79.4871,79.3542,79.4586,50820.0
2022-08-31 15:30:00,83.7,83.77,83.63,83.68,59168.0,79.4586,79.5251,79.3922,79.4396,59168.0
2022-08-31 15:35:00,83.68,83.74,83.63,83.73,59082.0,79.4396,79.4966,79.3922,79.4871,59082.0
2022-08-31 15:40:00,83.73,83.93,83.67,83.9,105604.0,79.4871,79.6769,79.4301,79.6485,105604.0
2022-08-31 15:45:00,83.9,83.93,83.74,83.79,159843.0,79.6485,79.6769,79.4966,79.544,159843.0
2022-08-31 15:50:00,83.81,83.84,83.6,83.62,210333.0,79.563,79.5915,79.3637,79.3827,210333.0
2022-08-31 15:55:00,83.61,83.61,83.32,83.34,434140.0,79.3732,79.3732,79.0979,79.1168,434140.0
2022-09-01 09:30:00,81.45,81.58,81.07,81.16,441661.0,77.3226,77.446,76.9619,77.0473,441661.0
2022-09-01 09:35:00,81.16,81.32,81.13,81.25,144429.0,77.0473,77.1992,77.0188,77.1328,144429.0
2022-09-01 09:40:00,81.25,81.6,81.21,81.36,108659.0,77.1328,77.465,77.0948,77.2372,108659.0
2022-09-01 09:45:00,81.39,81.41,80.82,80.83,231599.0,77.2657,77.2846,76.7245,76.734,231599.0
2022-09-01 09:50:00,80.84,80.87,80.69,80.83,149060.0,76.7435,76.772,76.6011,76.734,149060.0
2022-09-01 09:55:00,80.82,80.89,80.69,80.78,221184.0,76.7245,76.791,76.6011,76.6866,221184.0
2022-09-01 10:00:00,80.76,80.88,80.53,80.57,339825.0,76.6676,76.7815,76.4492,76.4872,339825.0
2022-09-01 10:05:00,80.56,80.7,80.37,80.37,203896.0,76.4777,76.6106,76.2973,76.2973,203896.0
2022-09-01 10:10:00,80.37,80.4,80.21,80.22,200355.0,76.2973,76.3258,76.1455,76.1549,200355.0
2022-09-01 10:15:00,80.22,80.37,80.12,80.3,260368.0,76.1549,76.2973,76.06,76.2309,260368.0
2022-09-01 10:20:00,80.28,80.56,80.25,80.53,148202.0,76.2119,76.4777,76.1834,76.4492,148202.0
2022-09-01 10:25:00,80.54,80.85,80.53,80.82,183646.0,76.4587,76.753,76.4492,76.7245,183646.0
2022-09-01 10:30:00,80.83,80.84,80.66,80.69,104090.0,76.734,76.7435,76.5727,76.6011,104090.0
2022-09-01 10:35:00,80.69,80.84,80.48,80.51,114866.0,76.6011,76.7435,76.4018,76.4303,114866.0
2022-09-01 10:40:00,80.52,80.56,80.31,80.36,69877.0,76.4397,76.4777,76.2404,76.2879,69877.0
2022-09-01 10:45:00,80.36,80.43,80.26,80.42,73469.0,76.2879,76.3543,76.1929,76.3448,73469.0
2022-09-01 10:50:00,80.43,80.68,80.41,80.49,69641.0,76.3543,76.5916,76.3353,76.4113,69641.0
2022-09-01 10:55:00,80.48,80.58,80.45,80.51,84234.0,76.4018,76.4967,76.3733,76.4303,84234.0
2022-09-01 11:00:00,80.5,80.58,80.38,80.4,127712.0,76.4208,76.4967,76.3068,76.3258,127712.0
2022-09-01 11:05:00,80.4,80.53,80.33,80.42,188464.0,76.3258,76.4492,76.2594,76.3448,188464.0
2022-09-01 11:10:00,80.42,80.58,80.36,80.53,140121.0,76.3448,76.4967,76.2879,76.4492,140121.0
2022-09-01 11:15:00,80.53,80.54,80.3,80.32,144412.0,76.4492,76.4587,76.2309,76.2499,144412.0
2022-09-01 11:20:00,80.32,80.38,80.24,80.36,100584.0,76.2499,76.3068,76.1739,76.2879,100584.0
2022-09-01 11:25:00,80.35,80.37,80.2,80.22,83563.0,76.2784,76.2973,76.136,76.1549,83563.0
2022-09-01 11:30:00,80.22,80.54,80.21,80.52,166583.0,76.1549,76.4587,76.1455,76.4397,166583.0
2022-09-01 11:35:00,80.52,80.81,80.52,80.7,224490.0,76.4397,76.7151,76.4397,76.6106,224490.0
2022-09-01 11:40:00,80.7,80.73,80.45,80.5,91014.0,76.6106,76.6391,76.3733,76.4208,91014.0
2022-09-01 11:45:00,80.51,80.55,80.39,80.45,60788.0,76.4303,76.4682,76.3163,76.3733,60788.0
2022-09-01 11:50:00,80.45,80.49,80.36,80.42,99975.0,76.3733,76.4113,76.2879,76.3448,99975.0
2022-09-01 11:55:00,80.43,80.45,80.31,80.39,74519.0,76.3543,76.3733,76.2404,76.3163,74519.0
2022-09-01 12:00:00,80.39,80.55,80.39,80.53,65106.0,76.3163,76.4682,76.3163,76.4492,65106.0
2022-09-01 12:05:00,80.55,80.65,80.43,80.65,77858.0,76.4682,76.5632,76.3543,76.5632,77858.0
2022-09-01 12:10:00,80.64,80.64,80.49,80.5,50313.0,76.5537,76.5537,76.4113,76.4208,50313.0
2022-09-01 12:15:00,80.51,80.71,80.51,80.58,70305.0,76.4303,76.6201,76.4303,76.4967,70305.0
2022-09-01 12:20:00,80.58,80.61,80.49,80.56,50671.0,76.4967,76.5252,76.4113,76.4777,50671.0
2022-09-01 12:25:00,80.56,80.63,80.45,80.59,76786.0,76.4777,76.5442,76.3733,76.5062,76786.0
2022-09-01 12:30:00,80.59,80.63,80.54,80.59,52619.0,76.5062,76.5442,76.4587,76.5062,52619.0
2022-09-01 12:35:00,80.62,80.63,80.41,80.45,48427.0,76.5347,76.5442,76.3353,76.3733,48427.0
2022-09-01 12:40:00,80.45,80.53,80.4,80.53,39102.0,76.3733,76.4492,76.3258,76.4492,39102.0
2022-09-01 12:45:00,80.53,80.58,80.47,80.58,44492.0,76.4492,76.4967,76.3923,76.4967,44492.0
2022-09-01 12:50:00,80.58,80.59,80.44,80.46,36021.0,76.4967,76.5062,76.3638,76.3828,36021.0
2022-09-01 12:55:00,80.47,80.59,80.42,80.54,40730.0,76.3923,76.5062,76.3448,76.4587,40730.0
2022-09-01 13:00:00,80.55,80.76,80.52,80.72,59796.0,76.4682,76.6676,76.4397,76.6296,59796.0
2022-09-01 13:05:00,80.71,80.87,80.7,80.86,80289.0,76.6201,76.772,76.6106,76.7625,80289.0
2022-09-01 13:10:00,80.87,80.91,80.71,80.88,78116.0,76.772,76.81,76.6201,76.7815,78116.0
2022-09-01 13:15:00,80.89,80.92,80.77,80.81,61095.0,76.791,76.8195,76.6771,76.7151,61095.0
2022-09-01 13:20:00,80.81,80.97,80.8,80.94,80226.0,76.7151,76.8669,76.7056,76.8385,80226.0
2022-09-01 13:25:00,80.94,81.15,80.91,81.13,90449.0,76.8385,77.0378,76.81,77.0188,90449.0
2022-09-01 13:30:00,81.14,81.21,81.03,81.15,78583.0,77.0283,77.0948,76.9239,77.0378,78583.0
2022-09-01 13:35:00,81.15,81.2,80.99,81.01,67410.0,77.0378,77.0853,76.8859,76.9049,67410.0
2022-09-01 13:40:00,81.01,81.04,80.86,80.91,50642.0,76.9049,76.9334,76.7625,76.81,50642.0
2022-09-01 13:45:00,80.9,80.9,80.75,80.77,57252.0,76.8005,76.8005,76.6581,76.6771,57252.0
2022-09-01 13:50:00,80.78,80.83,80.64,80.67,80319.0,76.6866,76.734,76.5537,76.5821,80319.0
2022-09-01 13:55:00,80.66,80.75,80.64,80.69,56729.0,76.5727,76.6581,76.5537,76.6011,56729.0
2022-09-01 14:00:00,80.69,80.83,80.65,80.83,74652.0,76.6011,76.734,76.5632,76.734,74652.0
2022-09-01 14:05:00,80.86,80.91,80.75,80.82,50098.0,76.7625,76.81,76.6581,76.7245,50098.0
2022-09-01 14:10:00,80.81,80.83,80.71,80.81,45219.0,76.7151,76.734,76.6201,76.7151,45219.0
2022-09-01 14:15:00,80.81,80.91,80.78,80.88,49334.0,76.7151,76.81,76.6866,76.7815,49334.0
2022-09-01 14:20:00,80.89,81.11,80.86,81.07,83461.0,76.791,76.9998,76.7625,76.9619,83461.0
2022-09-01 14:25:00,81.07,81.23,81.05,81.14,56548.0,76.9619,77.1138,76.9429,77.0283,56548.0
2022-09-01 14:30:00,81.15,81.4,81.15,81.39,79813.0,77.0378,77.2752,77.0378,77.2657,79813.0
2022-09-01 14:35:00,81.38,81.49,81.24,81.33,97491.0,77.2562,77.3606,77.1233,77.2087,97491.0
2022-09-01 14:40:00,81.33,81.38,81.18,81.18,54805.0,77.2087,77.2562,77.0663,77.0663,54805.0
2022-09-01 14:45:00,81.2,81.31,81.09,81.11,52779.0,77.0853,77.1897,76.9809,76.9998,52779.0
2022-09-01 14:50:00,81.12,81.31,81.08,81.3,49681.0,77.0093,77.1897,76.9714,77.1802,49681.0
2022-09-01 14:55:00,81.29,81.32,81.13,81.23,47766.0,77.1707,77.1992,77.0188,77.1138,47766.0
2022-09-01 15:00:00,81.23,81.43,81.16,81.34,68111.0,77.1138,77.3036,77.0473,77.2182,68111.0
2022-09-01 15:05:00,81.34,81.62,81.33,81.6,89973.0,77.2182,77.484,77.2087,77.465,89973.0
2022-09-01 15:10:00,81.61,81.77,81.54,81.67,62183.0,77.4745,77.6264,77.4081,77.5315,62183.0
2022-09-01 15:15:00,81.67,81.74,81.54,81.56,79802.0,77.5315,77.5979,77.4081,77.427,79802.0
2022-09-01 15:20:00,81.56,81.57,81.43,81.5,105446.0,77.427,77.4365,77.3036,77.3701,105446.0
2022-09-01 15:25:00,81.5,81.5,81.33,81.35,111726.0,77.3701,77.3701,77.2087,77.2277,111726.0
2022-09-01 15:30:00,81.34,81.43,81.27,81.31,74118.0,77.2182,77.3036,77.1517,77.1897,74118.0
2022-09-01 15:35:00,81.31,81.41,81.24,81.37,93435.0,77.1897,77.2846,77.1233,77.2467,93435.0
2022-09-01 15:40:00,81.37,81.37,81.22,81.32,104958.0,77.2467,77.2467,77.1043,77.1992,104958.0
2022-09-01 15:45:00,81.32,81.47,81.29,81.43,115087.0,77.1992,77.3416,77.1707,77.3036,115087.0
2022-09-01 15:50:00,81.41,81.57,81.38,81.54,153871.0,77.2846,77.4365,77.2562,77.4081,153871.0
2022-09-01 15:55:00,81.54,81.83,81.54,81.65,548001.0,77.4081,77.6834,77.4081,77.5125,548001.0
2022-09-02 09:30:00,81.55,81.91,81.4,81.48,491199.0,77.4176,77.7593,77.2752,77.3511,491199.0
2022-09-02 09:35:00,81.48,81.7,81.41,81.63,106615.0,77.3511,77.56,77.2846,77.4935,106615.0
2022-09-02 09:40:00,81.62,81.62,81.31,81.42,106308.0,77.484,77.484,77.1897,77.2941,106308.0
2022-09-02 09:45:00,81.43,81.79,81.39,81.78,142748.0,77.3036,77.6454,77.2657,77.6359,142748.0
2022-09-02 09:50:00,81.78,82.07,81.76,81.86,173592.0,77.6359,77.9112,77.6169,77.7118,173592.0
2022-09-02 09:55:00,81.86,82.01,81.73,81.73,59526.0,77.7118,77.8542,77.5884,77.5884,59526.0
2022-09-02 10:00:00,81.75,81.85,81.57,81.65,103304.0,77.6074,77.7023,77.4365,77.5125,103304.0
2022-09-02 10:05:00,81.67,81.93,81.5,81.92,313669.0,77.5315,77.7783,77.3701,77.7688,313669.0
2022-09-02 10:10:00,81.94,82.35,81.91,82.28,126015.0,77.7878,78.177,77.7593,78.1106,126015.0
2022-09-02 10:15:00,82.29,82.56,82.27,82.36,143577.0,78.1201,78.3764,78.1011,78.1865,143577.0
2022-09-02 10:20:00,82.36,82.44,82.2,82.3,79546.0,78.1865,78.2625,78.0346,78.1295,79546.0
2022-09-02 10:25:00,82.3,82.52,82.3,82.47,80412.0,78.1295,78.3384,78.1295,78.2909,80412.0
2022-09-02 10:30:00,82.48,82.87,82.47,82.79,148489.0,78.3004,78.6707,78.2909,78.5947,148489.0
2022-09-02 10:35:00,82.79,82.98,82.75,82.89,88723.0,78.5947,78.7751,78.5567,78.6896,88723.0
2022-09-02 10:40:00,82.88,82.92,82.66,82.69,57310.0,78.6802,78.7181,78.4713,78.4998,57310.0
2022-09-02 10:45:00,82.7,82.73,82.62,82.67,79181.0,78.5093,78.5378,78.4333,78.4808,79181.0
2022-09-02 10:50:00,82.66,82.7,82.47,82.53,78199.0,78.4713,78.5093,78.2909,78.3479,78199.0
2022-09-02 10:55:00,82.53,82.57,82.29,82.36,73430.0,78.3479,78.3859,78.1201,78.1865,73430.0
2022-09-02 11:00:00,82.37,82.54,82.32,82.53,67835.0,78.196,78.3574,78.1485,78.3479,67835.0
2022-09-02 11:05:00,82.53,82.58,82.3,82.31,65446.0,78.3479,78.3954,78.1295,78.139,65446.0
2022-09-02 11:10:00,82.31,82.39,82.22,82.36,72619.0,78.139,78.215,78.0536,78.1865,72619.0
2022-09-02 11:15:00,82.35,82.39,82.17,82.35,56617.0,78.177,78.215,78.0061,78.177,56617.0
2022-09-02 11:20:00,82.35,82.44,82.32,82.34,41751.0,78.177,78.2625,78.1485,78.1675,41751.0
2022-09-02 11:25:00,82.34,82.35,82.21,82.27,45010.0,78.1675,78.177,78.0441,78.1011,45010.0
2022-09-02 11:30:00,82.27,82.44,82.24,82.31,34282.0,78.1011,78.2625,78.0726,78.139,34282.0
2022-09-02 11:35:00,82.31,82.49,82.24,82.48,51065.0,78.139,78.3099,78.0726,78.3004,51065.0
2022-09-02 11:40:00,82.48,82.49,82.29,82.45,58158.0,78.3004,78.3099,78.1201,78.2719,58158.0
2022-09-02 11:45:00,82.46,82.6,82.4,82.53,60148.0,78.2814,78.4143,78.2245,78.3479,60148.0
2022-09-02 11:50:00,82.54,82.61,82.42,82.46,26852.0,78.3574,78.4238,78.2435,78.2814,26852.0
2022-09-02 11:55:00,82.46,82.49,82.39,82.47,22513.0,78.2814,78.3099,78.215,78.2909,22513.0
2022-09-02 12:00:00,82.48,82.51,82.38,82.44,27905.0,78.3004,78.3289,78.2055,78.2625,27905.0
2022-09-02 12:05:00,82.43,82.48,82.29,82.32,21921.0,78.253,78.3004,78.1201,78.1485,21921.0
2022-09-02 12:10:00,82.31,82.35,82.26,82.28,36702.0,78.139,78.177,78.0916,78.1106,36702.0
2022-09-02 12:15:00,82.27,82.28,82.02,82.07,43871.0,78.1011,78.1106,77.8637,77.9112,43871.0
2022-09-02 12:20:00,82.05,82.1,81.76,81.81,34933.0,77.8922,77.9397,77.6169,77.6644,34933.0
2022-09-02 12:25:00,81.8,81.88,81.69,81.72,49503.0,77.6549,77.7308,77.5505,77.5789,49503.0
2022-09-02 12:30:00,81.73,81.82,81.64,81.69,42247.0,77.5884,77.6739,77.503,77.5505,42247.0
2022-09-02 12:35:00,81.68,81.72,81.51,81.59,43582.0,77.541,77.5789,77.3796,77.4555,43582.0
2022-09-02 12:40:00,81.59,81.61,81.37,81.38,57983.0,77.4555,77.4745,77.2467,77.2562,57983.0
2022-09-02 12:45:00,81.35,81.44,81.3,81.37,34408.0,77.2277,77.3131,77.1802,77.2467,34408.0
2022-09-02 12:50:00,81.37,81.39,81.14,81.31,74620.0,77.2467,77.2657,77.0283,77.1897,74620.0
2022-09-02 12:55:00,81.31,81.39,81.27,81.34,26448.0,77.1897,77.2657,77.1517,77.2182,26448.0
2022-09-02 13:00:00,81.33,81.33,80.97,81.14,119409.0,77.2087,77.2087,76.8669,77.0283,119409.0
2022-09-02 13:05:00,81.14,81.18,81.0,81.06,36903.0,77.0283,77.0663,76.8954,76.9524,36903.0
2022-09-02 13:10:00,81.08,81.17,81.04,81.14,29292.0,76.9714,77.0568,76.9334,77.0283,29292.0
2022-09-02 13:15:00,81.14,81.25,81.04,81.19,53625.0,77.0283,77.1328,76.9334,77.0758,53625.0
2022-09-02 13:20:00,81.19,81.2,80.9,80.91,95060.0,77.0758,77.0853,76.8005,76.81,95060.0
2022-09-02 13:25:00,80.9,80.93,80.81,80.9,46835.0,76.8005,76.829,76.7151,76.8005,46835.0
2022-09-02 13:30:00,80.89,80.94,80.81,80.88,15757.0,76.791,76.8385,76.7151,76.7815,15757.0
2022-09-02 13:35:00,80.88,80.99,80.84,80.9,21225.0,76.7815,76.8859,76.7435,76.8005,21225.0
2022-09-02 13:40:00,80.88,80.97,80.84,80.94,53144.0,76.7815,76.8669,76.7435,76.8385,53144.0
2022-09-02 13:45:00,80.94,81.02,80.74,80.76,45217.0,76.8385,76.9144,76.6486,76.6676,45217.0
2022-09-02 13:50:00,80.73,80.77,80.61,80.77,266375.0,76.6391,76.6771,76.5252,76.6771,266375.0
2022-09-02 13:55:00,80.75,80.76,80.63,80.7,83700.0,76.6581,76.6676,76.5442,76.6106,83700.0
2022-09-02 14:00:00,80.69,80.81,80.68,80.81,43283.0,76.6011,76.7151,76.5916,76.7151,43283.0
2022-09-02 14:05:00,80.79,80.9,80.68,80.88,37287.0,76.6961,76.8005,76.5916,76.7815,37287.0
2022-09-02 14:10:00,80.89,80.98,80.82,80.84,52101.0,76.791,76.8764,76.7245,76.7435,52101.0
2022-09-02 14:15:00,80.83,80.89,80.79,80.83,19048.0,76.734,76.791,76.6961,76.734,19048.0
2022-09-02 14:20:00,80.85,80.91,80.8,80.83,21299.0,76.753,76.81,76.7056,76.734,21299.0
2022-09-02 14:25:00,80.83,81.08,80.82,81.08,38396.0,76.734,76.9714,76.7245,76.9714,38396.0
2022-09-02 14:30:00,81.08,81.08,80.94,80.98,28699.0,76.9714,76.9714,76.8385,76.8764,28699.0
2022-09-02 14:35:00,80.98,81.14,80.95,81.09,26375.0,76.8764,77.0283,76.848,76.9809,26375.0
2022-09-02 14:40:00,81.1,81.17,81.04,81.15,26318.0,76.9904,77.0568,76.9334,77.0378,26318.0
2022-09-02 14:45:00,81.12,81.15,81.04,81.08,32750.0,77.0093,77.0378,76.9334,76.9714,32750.0
2022-09-02 14:50:00,81.1,81.1,81.01,81.01,20631.0,76.9904,76.9904,76.9049,76.9049,20631.0
2022-09-02 14:55:00,81.01,81.02,80.86,80.91,31985.0,76.9049,76.9144,76.7625,76.81,31985.0
2022-09-02 15:00:00,80.87,81.16,80.87,81.15,35682.0,76.772,77.0473,76.772,77.0378,35682.0
2022-09-02 15:05:00,81.15,81.25,81.1,81.15,32218.0,77.0378,77.1328,76.9904,77.0378,32218.0
2022-09-02 15:10:00,81.14,81.18,81.02,81.11,59321.0,77.0283,77.0663,76.9144,76.9998,59321.0
2022-09-02 15:15:00,81.11,81.16,80.98,81.09,54269.0,76.9998,77.0473,76.8764,76.9809,54269.0
2022-09-02 15:20:00,81.09,81.16,80.88,80.9,49153.0,76.9809,77.0473,76.7815,76.8005,49153.0
2022-09-02 15:25:00,80.9,81.01,80.85,80.97,40732.0,76.8005,76.9049,76.753,76.8669,40732.0
2022-09-02 15:30:00,80.97,80.97,80.81,80.81,82996.0,76.8669,76.8669,76.7151,76.7151,82996.0
2022-09-02 15:35:00,80.81,80.82,80.63,80.73,114640.0,76.7151,76.7245,76.5442,76.6391,114640.0
2022-09-02 15:40:00,80.72,80.76,80.63,80.63,139601.0,76.6296,76.6676,76.5442,76.5442,139601.0
2022-09-02 15:45:00,80.63,80.83,80.61,80.81,120586.0,76.5442,76.734,76.5252,76.7151,120586.0
2022-09-02 15:50:00,80.81,81.02,80.81,81.02,174113.0,76.7151,76.9144,76.7151,76.9144,174113.0
2022-09-02 15:55:00,81.03,81.09,80.76,80.92,401342.0,76.9239,76.9809,76.6676,76.8195,401342.0
2022-09-06 09:30:00,81.03,81.03,80.4,80.41,451604.0,76.9239,76.9239,76.3258,76.3353,451604.0
2022-09-06 09:35:00,80.41,80.76,80.4,80.48,210537.0,76.3353,76.6676,76.3258,76.4018,210537.0
2022-09-06 09:40:00,80.47,80.84,80.43,80.68,204245.0,76.3923,76.7435,76.3543,76.5916,204245.0
2022-09-06 09:45:00,80.67,80.75,80.53,80.61,142239.0,76.5821,76.6581,76.4492,76.5252,142239.0
2022-09-06 09:50:00,80.59,80.63,80.38,80.41,97212.0,76.5062,76.5442,76.3068,76.3353,97212.0
2022-09-06 09:55:00,80.42,80.49,80.3,80.44,168097.0,76.3448,76.4113,76.2309,76.3638,168097.0
2022-09-06 10:00:00,80.44,80.44,79.78,79.97,618993.0,76.3638,76.3638,75.7372,75.9176,618993.0
2022-09-06 10:05:00,79.95,79.98,79.67,79.78,206441.0,75.8986,75.9271,75.6328,75.7372,206441.0
2022-09-06 10:10:00,79.75,79.79,79.52,79.66,260020.0,75.7088,75.7467,75.4904,75.6233,260020.0
2022-09-06 10:15:00,79.65,79.75,79.61,79.73,263808.0,75.6138,75.7088,75.5759,75.6898,263808.0
2022-09-06 10:20:00,79.73,79.83,79.66,79.75,117902.0,75.6898,75.7847,75.6233,75.7088,117902.0
2022-09-06 10:25:00,79.75,80.02,79.73,79.77,188616.0,75.7088,75.9651,75.6898,75.7278,188616.0
2022-09-06 10:30:00,79.77,79.79,79.65,79.77,147390.0,75.7278,75.7467,75.6138,75.7278,147390.0
2022-09-06 10:35:00,79.78,79.84,79.69,79.83,345551.0,75.7372,75.7942,75.6518,75.7847,345551.0
2022-09-06 10:40:00,79.82,80.06,79.8,79.95,665489.0,75.7752,76.0031,75.7562,75.8986,665489.0
2022-09-06 10:45:00,79.95,79.96,79.74,79.8,400778.0,75.8986,75.9081,75.6993,75.7562,400778.0
2022-09-06 10:50:00,79.81,80.28,79.8,80.04,323070.0,75.7657,76.2119,75.7562,75.9841,323070.0
2022-09-06 10:55:00,80.04,80.3,80.02,80.19,182851.0,75.9841,76.2309,75.9651,76.1265,182851.0
2022-09-06 11:00:00,80.19,80.19,79.96,80.17,158293.0,76.1265,76.1265,75.9081,76.1075,158293.0
2022-09-06 11:05:00,80.17,80.59,80.14,80.41,146687.0,76.1075,76.5062,76.079,76.3353,146687.0
2022-09-06 11:10:00,80.41,80.41,80.21,80.3,62296.0,76.3353,76.3353,76.1455,76.2309,62296.0
2022-09-06 11:15:00,80.3,80.3,80.1,80.11,98830.0,76.2309,76.2309,76.041,76.0505,98830.0
2022-09-06 11:20:00,80.11,80.26,80.02,80.2,73646.0,76.0505,76.1929,75.9651,76.136,73646.0
2022-09-06 11:25:00,80.21,80.3,79.95,80.04,78199.0,76.1455,76.2309,75.8986,75.9841,78199.0
2022-09-06 11:30:00,80.04,80.39,80.02,80.28,135021.0,75.9841,76.3163,75.9651,76.2119,135021.0
2022-09-06 11:35:00,80.29,80.35,80.22,80.33,117176.0,76.2214,76.2784,76.1549,76.2594,117176.0
2022-09-06 11:40:00,80.34,80.68,80.33,80.49,145718.0,76.2689,76.5916,76.2594,76.4113,145718.0
2022-09-06 11:45:00,80.49,80.55,80.33,80.34,62960.0,76.4113,76.4682,76.2594,76.2689,62960.0
2022-09-06 11:50:00,80.35,80.6,80.33,80.54,52479.0,76.2784,76.5157,76.2594,76.4587,52479.0
2022-09-06 11:55:00,80.53,80.64,80.5,80.58,41676.0,76.4492,76.5537,76.4208,76.4967,41676.0
2022-09-06 12:00:00,80.58,80.61,80.47,80.51,40535.0,76.4967,76.5252,76.3923,76.4303,40535.0
2022-09-06 12:05:00,80.51,80.59,80.28,80.32,69906.0,76.4303,76.5062,76.2119,76.2499,69906.0
2022-09-06 12:10:00,80.32,80.35,80.26,80.29,64940.0,76.2499,76.2784,76.1929,76.2214,64940.0
2022-09-06 12:15:00,80.29,80.33,80.07,80.09,93602.0,76.2214,76.2594,76.0125,76.0315,93602.0
2022-09-06 12:20:00,80.08,80.14,80.0,80.05,74363.0,76.022,76.079,75.9461,75.9936,74363.0
2022-09-06 12:25:00,80.02,80.16,79.95,80.14,45583.0,75.9651,76.098,75.8986,76.079,45583.0
2022-09-06 12:30:00,80.11,80.2,80.09,80.11,28021.0,76.0505,76.136,76.0315,76.0505,28021.0
2022-09-06 12:35:00,80.11,80.18,80.06,80.13,68608.0,76.0505,76.117,76.0031,76.0695,68608.0
2022-09-06 12:40:00,80.14,80.26,80.03,80.26,42995.0,76.079,76.1929,75.9746,76.1929,42995.0
2022-09-06 12:45:00,80.25,80.26,80.16,80.18,46933.0,76.1834,76.1929,76.098,76.117,46933.0
2022-09-06 12:50:00,80.19,80.2,80.06,80.14,31334.0,76.1265,76.136,76.0031,76.079,31334.0
2022-09-06 12:55:00,80.14,80.19,80.02,80.07,35973.0,76.079,76.1265,75.9651,76.0125,35973.0
2022-09-06 13:00:00,80.06,80.08,79.93,79.96,59586.0,76.0031,76.022,75.8796,75.9081,59586.0
2022-09-06 13:05:00,79.98,79.98,79.81,79.82,39712.0,75.9271,75.9271,75.7657,75.7752,39712.0
2022-09-06 13:10:00,79.81,79.85,79.72,79.74,39036.0,75.7657,75.8037,75.6803,75.6993,39036.0
2022-09-06 13:15:00,79.74,79.84,79.7,79.81,42256.0,75.6993,75.7942,75.6613,75.7657,42256.0
2022-09-06 13:20:00,79.81,79.89,79.77,79.86,61840.0,75.7657,75.8417,75.7278,75.8132,61840.0
2022-09-06 13:25:00,79.86,79.92,79.73,79.77,57480.0,75.8132,75.8702,75.6898,75.7278,57480.0
2022-09-06 13:30:00,79.79,80.04,79.77,80.0,81711.0,75.7467,75.9841,75.7278,75.9461,81711.0
2022-09-06 13:35:00,80.0,80.05,79.89,79.98,119010.0,75.9461,75.9936,75.8417,75.9271,119010.0
2022-09-06 13:40:00,79.97,80.0,79.87,79.98,59502.0,75.9176,75.9461,75.8227,75.9271,59502.0
2022-09-06 13:45:00,79.99,80.02,79.84,79.85,66051.0,75.9366,75.9651,75.7942,75.8037,66051.0
2022-09-06 13:50:00,79.84,79.88,79.79,79.85,97936.0,75.7942,75.8322,75.7467,75.8037,97936.0
2022-09-06 13:55:00,79.85,80.02,79.85,80.0,113747.0,75.8037,75.9651,75.8037,75.9461,113747.0
2022-09-06 14:00:00,79.98,80.04,79.92,79.96,59961.0,75.9271,75.9841,75.8702,75.9081,59961.0
2022-09-06 14:05:00,79.96,80.05,79.89,80.02,47295.0,75.9081,75.9936,75.8417,75.9651,47295.0
2022-09-06 14:10:00,80.02,80.26,80.02,80.26,97790.0,75.9651,76.1929,75.9651,76.1929,97790.0
2022-09-06 14:15:00,80.25,80.31,80.19,80.29,65581.0,76.1834,76.2404,76.1265,76.2214,65581.0
2022-09-06 14:20:00,80.28,80.31,80.18,80.23,47654.0,76.2119,76.2404,76.117,76.1644,47654.0
2022-09-06 14:25:00,80.24,80.25,80.12,80.14,33013.0,76.1739,76.1834,76.06,76.079,33013.0
2022-09-06 14:30:00,80.14,80.16,80.0,80.06,44188.0,76.079,76.098,75.9461,76.0031,44188.0
2022-09-06 14:35:00,80.08,80.2,80.02,80.12,34177.0,76.022,76.136,75.9651,76.06,34177.0
2022-09-06 14:40:00,80.12,80.15,80.06,80.13,43311.0,76.06,76.0885,76.0031,76.0695,43311.0
2022-09-06 14:45:00,80.12,80.21,80.08,80.21,60189.0,76.06,76.1455,76.022,76.1455,60189.0
2022-09-06 14:50:00,80.2,80.21,80.01,80.12,32192.0,76.136,76.1455,75.9556,76.06,32192.0
2022-09-06 14:55:00,80.13,80.21,80.03,80.06,29824.0,76.0695,76.1455,75.9746,76.0031,29824.0
2022-09-06 15:00:00,80.08,80.13,80.0,80.06,40415.0,76.022,76.0695,75.9461,76.0031,40415.0
2022-09-06 15:05:00,80.05,80.21,80.01,80.2,37729.0,75.9936,76.1455,75.9556,76.136,37729.0
2022-09-06 15:10:00,80.19,80.25,80.15,80.19,40092.0,76.1265,76.1834,76.0885,76.1265,40092.0
2022-09-06 15:15:00,80.18,80.31,80.14,80.17,65813.0,76.117,76.2404,76.079,76.1075,65813.0
2022-09-06 15:20:00,80.17,80.22,80.05,80.19,64978.0,76.1075,76.1549,75.9936,76.1265,64978.0
2022-09-06 15:25:00,80.18,80.24,80.15,80.17,73049.0,76.117,76.1739,76.0885,76.1075,73049.0
2022-09-06 15:30:00,80.17,80.17,79.99,80.08,88178.0,76.1075,76.1075,75.9366,76.022,88178.0
2022-09-06 15:35:00,80.08,80.15,80.05,80.15,124442.0,76.022,76.0885,75.9936,76.0885,124442.0
2022-09-06 15:40:00,80.14,80.25,80.13,80.23,119601.0,76.079,76.1834,76.0695,76.1644,119601.0
2022-09-06 15:45:00,80.22,80.27,80.09,80.18,175686.0,76.1549,76.2024,76.0315,76.117,175686.0
2022-09-06 15:50:00,80.18,80.18,80.04,80.06,167909.0,76.117,76.117,75.9841,76.0031,167909.0
2022-09-06 15:55:00,80.06,80.18,79.98,80.09,588539.0,76.0031,76.117,75.9271,76.0315,588539.0
2022-09-07 09:30:00,78.39,78.98,78.23,78.75,881835.0,74.4177,74.9778,74.2658,74.7594,881835.0
2022-09-07 09:35:00,78.79,79.03,78.6,78.91,406556.0,74.7974,75.0252,74.617,74.9113,406556.0
2022-09-07 09:40:00,78.91,78.92,78.52,78.63,200025.0,74.9113,74.9208,74.5411,74.6455,200025.0
2022-09-07 09:45:00,78.67,78.9,78.64,78.81,223820.0,74.6835,74.9018,74.655,74.8164,223820.0
2022-09-07 09:50:00,78.8,79.14,78.77,78.9,240884.0,74.8069,75.1297,74.7784,74.9018,240884.0
2022-09-07 09:55:00,78.91,79.04,78.76,78.8,164205.0,74.9113,75.0347,74.7689,74.8069,164205.0
2022-09-07 10:00:00,78.8,78.93,78.68,78.87,158289.0,74.8069,74.9303,74.693,74.8734,158289.0
2022-09-07 10:05:00,78.87,78.95,78.7,78.78,108245.0,74.8734,74.9493,74.712,74.7879,108245.0
2022-09-07 10:10:00,78.78,78.89,78.73,78.75,59705.0,74.7879,74.8923,74.7405,74.7594,59705.0
2022-09-07 10:15:00,78.73,78.97,78.63,78.97,170225.0,74.7405,74.9683,74.6455,74.9683,170225.0
2022-09-07 10:20:00,78.97,79.03,78.83,78.89,78198.0,74.9683,75.0252,74.8354,74.8923,78198.0
2022-09-07 10:25:00,78.87,79.18,78.85,79.16,73343.0,74.8734,75.1676,74.8544,75.1487,73343.0
2022-09-07 10:30:00,79.17,79.36,79.16,79.17,150090.0,75.1582,75.3385,75.1487,75.1582,150090.0
2022-09-07 10:35:00,79.17,79.27,79.12,79.2,64740.0,75.1582,75.2531,75.1107,75.1866,64740.0
2022-09-07 10:40:00,79.22,79.28,79.14,79.22,92637.0,75.2056,75.2626,75.1297,75.2056,92637.0
2022-09-07 10:45:00,79.22,79.22,78.99,79.07,90405.0,75.2056,75.2056,74.9873,75.0632,90405.0
2022-09-07 10:50:00,79.09,79.27,79.06,79.21,69927.0,75.0822,75.2531,75.0537,75.1961,69927.0
2022-09-07 10:55:00,79.2,79.21,79.09,79.14,41933.0,75.1866,75.1961,75.0822,75.1297,41933.0
2022-09-07 11:00:00,79.14,79.31,79.04,79.29,63238.0,75.1297,75.2911,75.0347,75.2721,63238.0
2022-09-07 11:05:00,79.27,79.33,79.19,79.3,48963.0,75.2531,75.31,75.1771,75.2816,48963.0
2022-09-07 11:10:00,79.31,79.51,79.28,79.44,85587.0,75.2911,75.4809,75.2626,75.4145,85587.0
2022-09-07 11:15:00,79.43,79.49,79.35,79.41,76111.0,75.405,75.4619,75.329,75.386,76111.0
2022-09-07 11:20:00,79.42,79.49,79.37,79.42,51480.0,75.3955,75.4619,75.348,75.3955,51480.0
2022-09-07 11:25:00,79.41,79.51,79.41,79.42,66352.0,75.386,75.4809,75.386,75.3955,66352.0
2022-09-07 11:30:00,79.43,79.52,79.38,79.42,56423.0,75.405,75.4904,75.3575,75.3955,56423.0
2022-09-07 11:35:00,79.42,79.56,79.39,79.43,62042.0,75.3955,75.5284,75.367,75.405,62042.0
2022-09-07 11:40:00,79.41,79.57,79.41,79.44,88514.0,75.386,75.5379,75.386,75.4145,88514.0
2022-09-07 11:45:00,79.44,79.58,79.41,79.56,32874.0,75.4145,75.5474,75.386,75.5284,32874.0
2022-09-07 11:50:00,79.56,79.66,79.53,79.62,34886.0,75.5284,75.6233,75.4999,75.5854,34886.0
2022-09-07 11:55:00,79.63,79.67,79.47,79.48,28752.0,75.5948,75.6328,75.443,75.4524,28752.0
2022-09-07 12:00:00,79.48,79.54,79.45,79.48,33522.0,75.4524,75.5094,75.424,75.4524,33522.0
2022-09-07 12:05:00,79.48,79.56,79.42,79.54,24301.0,75.4524,75.5284,75.3955,75.5094,24301.0
2022-09-07 12:10:00,79.54,79.54,79.37,79.38,24455.0,75.5094,75.5094,75.348,75.3575,24455.0
2022-09-07 12:15:00,79.38,79.39,79.32,79.33,43400.0,75.3575,75.367,75.3006,75.31,43400.0
2022-09-07 12:20:00,79.31,79.34,79.17,79.23,38464.0,75.2911,75.3195,75.1582,75.2151,38464.0
2022-09-07 12:25:00,79.24,79.27,79.2,79.24,25107.0,75.2246,75.2531,75.1866,75.2246,25107.0
2022-09-07 12:30:00,79.23,79.25,79.14,79.23,40989.0,75.2151,75.2341,75.1297,75.2151,40989.0
2022-09-07 12:35:00,79.23,79.37,79.21,79.36,26803.0,75.2151,75.348,75.1961,75.3385,26803.0
2022-09-07 12:40:00,79.36,79.5,79.33,79.46,46695.0,75.3385,75.4714,75.31,75.4335,46695.0
2022-09-07 12:45:00,79.47,79.51,79.44,79.48,27054.0,75.443,75.4809,75.4145,75.4524,27054.0
2022-09-07 12:50:00,79.47,79.48,79.42,79.45,24332.0,75.443,75.4524,75.3955,75.424,24332.0
2022-09-07 12:55:00,79.43,79.48,79.41,79.45,44484.0,75.405,75.4524,75.386,75.424,44484.0
2022-09-07 13:00:00,79.44,79.56,79.42,79.54,35894.0,75.4145,75.5284,75.3955,75.5094,35894.0
2022-09-07 13:05:00,79.54,79.58,79.5,79.52,23455.0,75.5094,75.5474,75.4714,75.4904,23455.0
2022-09-07 13:10:00,79.5,79.53,79.48,79.52,37352.0,75.4714,75.4999,75.4524,75.4904,37352.0
2022-09-07 13:15:00,79.54,79.61,79.49,79.5,26184.0,75.5094,75.5759,75.4619,75.4714,26184.0
2022-09-07 13:20:00,79.5,79.61,79.48,79.59,21970.0,75.4714,75.5759,75.4524,75.5569,21970.0
2022-09-07 13:25:00,79.57,79.57,79.46,79.49,27011.0,75.5379,75.5379,75.4335,75.4619,27011.0
2022-09-07 13:30:00,79.48,79.51,79.43,79.48,57136.0,75.4524,75.4809,75.405,75.4524,57136.0
2022-09-07 13:35:00,79.47,79.65,79.46,79.65,108820.0,75.443,75.6138,75.4335,75.6138,108820.0
2022-09-07 13:40:00,79.64,79.68,79.55,79.64,60898.0,75.6043,75.6423,75.5189,75.6043,60898.0
2022-09-07 13:45:00,79.65,79.7,79.59,79.66,78547.0,75.6138,75.6613,75.5569,75.6233,78547.0
2022-09-07 13:50:00,79.66,79.7,79.57,79.59,72341.0,75.6233,75.6613,75.5379,75.5569,72341.0
2022-09-07 13:55:00,79.59,79.61,79.55,79.56,26659.0,75.5569,75.5759,75.5189,75.5284,26659.0
2022-09-07 14:00:00,79.57,79.76,79.55,79.76,45377.0,75.5379,75.7183,75.5189,75.7183,45377.0
2022-09-07 14:05:00,79.76,79.77,79.6,79.62,87779.0,75.7183,75.7278,75.5664,75.5854,87779.0
2022-09-07 14:10:00,79.63,79.63,79.55,79.56,33592.0,75.5948,75.5948,75.5189,75.5284,33592.0
2022-09-07 14:15:00,79.55,79.59,79.47,79.49,41937.0,75.5189,75.5569,75.443,75.4619,41937.0
2022-09-07 14:20:00,79.5,79.57,79.47,79.56,43973.0,75.4714,75.5379,75.443,75.5284,43973.0
2022-09-07 14:25:00,79.57,79.67,79.56,79.67,50016.0,75.5379,75.6328,75.5284,75.6328,50016.0
2022-09-07 14:30:00,79.67,79.78,79.66,79.75,101067.0,75.6328,75.7372,75.6233,75.7088,101067.0
2022-09-07 14:35:00,79.74,79.8,79.7,79.72,60746.0,75.6993,75.7562,75.6613,75.6803,60746.0
2022-09-07 14:40:00,79.72,79.78,79.69,79.7,62728.0,75.6803,75.7372,75.6518,75.6613,62728.0
2022-09-07 14:45:00,79.69,79.9,79.69,79.83,112325.0,75.6518,75.8512,75.6518,75.7847,112325.0
2022-09-07 14:50:00,79.83,79.83,79.76,79.83,66843.0,75.7847,75.7847,75.7183,75.7847,66843.0
2022-09-07 14:55:00,79.83,79.99,79.8,79.99,99184.0,75.7847,75.9366,75.7562,75.9366,99184.0
2022-09-07 15:00:00,79.99,80.06,79.91,79.96,114980.0,75.9366,76.0031,75.8607,75.9081,114980.0
2022-09-07 15:05:00,79.97,80.05,79.92,80.05,53060.0,75.9176,75.9936,75.8702,75.9936,53060.0
2022-09-07 15:10:00,80.05,80.07,79.99,80.05,44430.0,75.9936,76.0125,75.9366,75.9936,44430.0
2022-09-07 15:15:00,80.05,80.13,79.97,80.03,52778.0,75.9936,76.0695,75.9176,75.9746,52778.0
2022-09-07 15:20:00,80.02,80.1,79.98,80.06,62813.0,75.9651,76.041,75.9271,76.0031,62813.0
2022-09-07 15:25:00,80.06,80.17,80.06,80.17,71398.0,76.0031,76.1075,76.0031,76.1075,71398.0
2022-09-07 15:30:00,80.17,80.17,80.03,80.07,79823.0,76.1075,76.1075,75.9746,76.0125,79823.0
2022-09-07 15:35:00,80.08,80.12,80.03,80.09,91218.0,76.022,76.06,75.9746,76.0315,91218.0
2022-09-07 15:40:00,80.09,80.11,79.97,80.09,110220.0,76.0315,76.0505,75.9176,76.0315,110220.0
2022-09-07 15:45:00,80.09,80.18,80.07,80.14,157433.0,76.0315,76.117,76.0125,76.079,157433.0
2022-09-07 15:50:00,80.14,80.14,79.89,79.92,244922.0,76.079,76.079,75.8417,75.8702,244922.0
2022-09-07 15:55:00,79.92,80.01,79.73,79.95,485289.0,75.8702,75.9556,75.6898,75.8986,485289.0
2022-09-08 09:30:00,79.01,79.05,78.77,78.94,403278.0,75.0063,75.0442,74.7784,74.9398,403278.0
2022-09-08 09:35:00,78.93,79.12,78.81,79.03,148655.0,74.9303,75.1107,74.8164,75.0252,148655.0
2022-09-08 09:40:00,79.03,79.45,78.94,79.44,232805.0,75.0252,75.424,74.9398,75.4145,232805.0
2022-09-08 09:45:00,79.44,79.46,79.27,79.32,111780.0,75.4145,75.4335,75.2531,75.3006,111780.0
2022-09-08 09:50:00,79.32,79.42,79.21,79.39,83357.0,75.3006,75.3955,75.1961,75.367,83357.0
2022-09-08 09:55:00,79.4,79.56,79.28,79.32,92077.0,75.3765,75.5284,75.2626,75.3006,92077.0
2022-09-08 10:00:00,79.33,79.37,79.02,79.05,149863.0,75.31,75.348,75.0158,75.0442,149863.0
2022-09-08 10:05:00,79.04,79.43,79.03,79.34,102989.0,75.0347,75.405,75.0252,75.3195,102989.0
2022-09-08 10:10:00,79.35,79.42,79.18,79.37,70269.0,75.329,75.3955,75.1676,75.348,70269.0
2022-09-08 10:15:00,79.38,79.69,79.32,79.69,108919.0,75.3575,75.6518,75.3006,75.6518,108919.0
2022-09-08 10:20:00,79.68,79.83,79.49,79.54,91696.0,75.6423,75.7847,75.4619,75.5094,91696.0
2022-09-08 10:25:00,79.54,79.73,79.5,79.71,50572.0,75.5094,75.6898,75.4714,75.6708,50572.0
2022-09-08 10:30:00,79.72,79.86,79.64,79.82,111376.0,75.6803,75.8132,75.6043,75.7752,111376.0
2022-09-08 10:35:00,79.8,79.99,79.76,79.93,107076.0,75.7562,75.9366,75.7183,75.8796,107076.0
2022-09-08 10:40:00,79.93,80.03,79.86,80.02,87810.0,75.8796,75.9746,75.8132,75.9651,87810.0
2022-09-08 10:45:00,80.02,80.08,79.93,80.04,68692.0,75.9651,76.022,75.8796,75.9841,68692.0
2022-09-08 10:50:00,80.04,80.06,79.88,80.01,80084.0,75.9841,76.0031,75.8322,75.9556,80084.0
2022-09-08 10:55:00,80.0,80.23,80.0,80.23,83730.0,75.9461,76.1644,75.9461,76.1644,83730.0
2022-09-08 11:00:00,80.23,80.46,80.23,80.34,107085.0,76.1644,76.3828,76.1644,76.2689,107085.0
2022-09-08 11:05:00,80.34,80.53,80.33,80.5,101708.0,76.2689,76.4492,76.2594,76.4208,101708.0
2022-09-08 11:10:00,80.49,80.53,80.39,80.52,90159.0,76.4113,76.4492,76.3163,76.4397,90159.0
2022-09-08 11:15:00,80.54,80.65,80.49,80.63,117831.0,76.4587,76.5632,76.4113,76.5442,117831.0
2022-09-08 11:20:00,80.63,80.74,80.57,80.67,76532.0,76.5442,76.6486,76.4872,76.5821,76532.0
2022-09-08 11:25:00,80.69,80.71,80.59,80.62,79903.0,76.6011,76.6201,76.5062,76.5347,79903.0
2022-09-08 11:30:00,80.62,80.64,80.5,80.55,60114.0,76.5347,76.5537,76.4208,76.4682,60114.0
2022-09-08 11:35:00,80.56,80.62,80.41,80.41,58369.0,76.4777,76.5347,76.3353,76.3353,58369.0
2022-09-08 11:40:00,80.41,80.44,80.32,80.35,67969.0,76.3353,76.3638,76.2499,76.2784,67969.0
2022-09-08 11:45:00,80.34,80.46,80.34,80.37,36248.0,76.2689,76.3828,76.2689,76.2973,36248.0
2022-09-08 11:50:00,80.37,80.45,80.28,80.45,46117.0,76.2973,76.3733,76.2119,76.3733,46117.0
2022-09-08 11:55:00,80.44,80.45,80.38,80.42,41262.0,76.3638,76.3733,76.3068,76.3448,41262.0
2022-09-08 12:00:00,80.42,80.46,79.95,79.95,73273.0,76.3448,76.3828,75.8986,75.8986,73273.0
2022-09-08 12:05:00,79.95,79.97,79.68,79.78,72017.0,75.8986,75.9176,75.6423,75.7372,72017.0
2022-09-08 12:10:00,79.77,79.78,79.6,79.7,80894.0,75.7278,75.7372,75.5664,75.6613,80894.0
2022-09-08 12:15:00,79.72,79.77,79.57,79.69,37225.0,75.6803,75.7278,75.5379,75.6518,37225.0
2022-09-08 12:20:00,79.69,79.71,79.54,79.65,58591.0,75.6518,75.6708,75.5094,75.6138,58591.0
2022-09-08 12:25:00,79.63,79.74,79.6,79.68,64915.0,75.5948,75.6993,75.5664,75.6423,64915.0
2022-09-08 12:30:00,79.63,79.78,79.63,79.7,65094.0,75.5948,75.7372,75.5948,75.6613,65094.0
2022-09-08 12:35:00,79.7,79.82,79.7,79.75,55685.0,75.6613,75.7752,75.6613,75.7088,55685.0
2022-09-08 12:40:00,79.75,80.02,79.73,80.01,50879.0,75.7088,75.9651,75.6898,75.9556,50879.0
2022-09-08 12:45:00,80.02,80.02,79.91,79.94,27140.0,75.9651,75.9651,75.8607,75.8891,27140.0
2022-09-08 12:50:00,79.92,80.07,79.92,79.98,36417.0,75.8702,76.0125,75.8702,75.9271,36417.0
2022-09-08 12:55:00,79.98,80.01,79.92,79.95,42436.0,75.9271,75.9556,75.8702,75.8986,42436.0
2022-09-08 13:00:00,79.94,79.96,79.74,79.77,33599.0,75.8891,75.9081,75.6993,75.7278,33599.0
2022-09-08 13:05:00,79.77,79.85,79.71,79.81,21591.0,75.7278,75.8037,75.6708,75.7657,21591.0
2022-09-08 13:10:00,79.83,80.11,79.82,80.09,51528.0,75.7847,76.0505,75.7752,76.0315,51528.0
2022-09-08 13:15:00,80.1,80.14,80.05,80.09,38041.0,76.041,76.079,75.9936,76.0315,38041.0
2022-09-08 13:20:00,80.1,80.12,80.07,80.12,21439.0,76.041,76.06,76.0125,76.06,21439.0
2022-09-08 13:25:00,80.1,80.19,80.07,80.08,55370.0,76.041,76.1265,76.0125,76.022,55370.0
2022-09-08 13:30:00,80.08,80.12,80.01,80.11,31792.0,76.022,76.06,75.9556,76.0505,31792.0
2022-09-08 13:35:00,80.08,80.26,80.08,80.18,60753.0,76.022,76.1929,76.022,76.117,60753.0
2022-09-08 13:40:00,80.18,80.2,80.12,80.16,45021.0,76.117,76.136,76.06,76.098,45021.0
2022-09-08 13:45:00,80.15,80.18,80.09,80.13,30768.0,76.0885,76.117,76.0315,76.0695,30768.0
2022-09-08 13:50:00,80.14,80.16,80.06,80.1,22500.0,76.079,76.098,76.0031,76.041,22500.0
2022-09-08 13:55:00,80.11,80.11,79.88,80.02,81707.0,76.0505,76.0505,75.8322,75.9651,81707.0
2022-09-08 14:00:00,80.01,80.09,79.99,80.09,20403.0,75.9556,76.0315,75.9366,76.0315,20403.0
2022-09-08 14:05:00,80.08,80.15,79.97,80.01,31478.0,76.022,76.0885,75.9176,75.9556,31478.0
2022-09-08 14:10:00,80.02,80.07,79.95,79.95,35140.0,75.9651,76.0125,75.8986,75.8986,35140.0
2022-09-08 14:15:00,79.95,80.04,79.9,80.02,50903.0,75.8986,75.9841,75.8512,75.9651,50903.0
2022-09-08 14:20:00,80.01,80.05,79.95,79.98,24167.0,75.9556,75.9936,75.8986,75.9271,24167.0
2022-09-08 14:25:00,79.98,80.03,79.93,79.97,27933.0,75.9271,75.9746,75.8796,75.9176,27933.0
2022-09-08 14:30:00,79.98,80.11,79.98,80.08,34404.0,75.9271,76.0505,75.9271,76.022,34404.0
2022-09-08 14:35:00,80.1,80.13,80.04,80.07,38895.0,76.041,76.0695,75.9841,76.0125,38895.0
2022-09-08 14:40:00,80.06,80.12,79.84,79.99,48767.0,76.0031,76.06,75.7942,75.9366,48767.0
2022-09-08 14:45:00,80.0,80.0,79.86,79.92,30156.0,75.9461,75.9461,75.8132,75.8702,30156.0
2022-09-08 14:50:00,79.91,80.0,79.84,79.98,34931.0,75.8607,75.9461,75.7942,75.9271,34931.0
2022-09-08 14:55:00,79.98,79.99,79.85,79.88,17658.0,75.9271,75.9366,75.8037,75.8322,17658.0
2022-09-08 15:00:00,79.87,79.94,79.74,79.8,49749.0,75.8227,75.8891,75.6993,75.7562,49749.0
2022-09-08 15:05:00,79.8,79.9,79.78,79.84,30421.0,75.7562,75.8512,75.7372,75.7942,30421.0
2022-09-08 15:10:00,79.84,79.96,79.79,79.95,27652.0,75.7942,75.9081,75.7467,75.8986,27652.0
2022-09-08 15:15:00,79.95,79.98,79.91,79.95,28904.0,75.8986,75.9271,75.8607,75.8986,28904.0
2022-09-08 15:20:00,79.95,80.05,79.94,80.0,32473.0,75.8986,75.9936,75.8891,75.9461,32473.0
2022-09-08 15:25:00,79.99,80.03,79.96,79.98,67085.0,75.9366,75.9746,75.9081,75.9271,67085.0
2022-09-08 15:30:00,79.98,80.01,79.88,79.91,62317.0,75.9271,75.9556,75.8322,75.8607,62317.0
2022-09-08 15:35:00,79.91,79.94,79.84,79.92,59203.0,75.8607,75.8891,75.7942,75.8702,59203.0
2022-09-08 15:40:00,79.92,79.95,79.74,79.75,74146.0,75.8702,75.8986,75.6993,75.7088,74146.0
2022-09-08 15:45:00,79.73,79.91,79.73,79.83,105143.0,75.6898,75.8607,75.6898,75.7847,105143.0
2022-09-08 15:50:00,79.82,80.08,79.82,80.07,200919.0,75.7752,76.022,75.7752,76.0125,200919.0
2022-09-08 15:55:00,80.08,80.24,80.0,80.22,403653.0,76.022,76.1739,75.9461,76.1549,403653.0
2022-09-09 09:30:00,80.83,81.1,80.74,80.93,291318.0,76.734,76.9904,76.6486,76.829,291318.0
2022-09-09 09:35:00,80.95,81.19,80.88,81.0,84364.0,76.848,77.0758,76.7815,76.8954,84364.0
2022-09-09 09:40:00,81.03,81.08,80.85,80.89,89987.0,76.9239,76.9714,76.753,76.791,89987.0
2022-09-09 09:45:00,80.88,81.07,80.82,81.03,101679.0,76.7815,76.9619,76.7245,76.9239,101679.0
2022-09-09 09:50:00,81.02,81.33,80.96,81.28,140282.0,76.9144,77.2087,76.8574,77.1612,140282.0
2022-09-09 09:55:00,81.29,81.48,81.18,81.45,133372.0,77.1707,77.3511,77.0663,77.3226,133372.0
2022-09-09 10:00:00,81.45,81.47,81.28,81.46,260377.0,77.3226,77.3416,77.1612,77.3321,260377.0
2022-09-09 10:05:00,81.45,81.66,81.41,81.58,73721.0,77.3226,77.522,77.2846,77.446,73721.0
2022-09-09 10:10:00,81.59,81.59,81.34,81.42,186302.0,77.4555,77.4555,77.2182,77.2941,186302.0
2022-09-09 10:15:00,81.42,81.48,81.23,81.27,121559.0,77.2941,77.3511,77.1138,77.1517,121559.0
2022-09-09 10:20:00,81.27,81.31,81.02,81.02,82928.0,77.1517,77.1897,76.9144,76.9144,82928.0
2022-09-09 10:25:00,81.01,81.2,80.99,81.19,69821.0,76.9049,77.0853,76.8859,77.0758,69821.0
2022-09-09 10:30:00,81.2,81.35,81.2,81.34,88853.0,77.0853,77.2277,77.0853,77.2182,88853.0
2022-09-09 10:35:00,81.35,81.37,81.29,81.31,84539.0,77.2277,77.2467,77.1707,77.1897,84539.0
2022-09-09 10:40:00,81.31,81.42,81.31,81.31,96679.0,77.1897,77.2941,77.1897,77.1897,96679.0
2022-09-09 10:45:00,81.32,81.35,81.16,81.27,68388.0,77.1992,77.2277,77.0473,77.1517,68388.0
2022-09-09 10:50:00,81.27,81.31,81.18,81.21,65255.0,77.1517,77.1897,77.0663,77.0948,65255.0
2022-09-09 10:55:00,81.22,81.27,81.11,81.25,43947.0,77.1043,77.1517,76.9998,77.1328,43947.0
2022-09-09 11:00:00,81.27,81.28,81.06,81.08,48106.0,77.1517,77.1612,76.9524,76.9714,48106.0
2022-09-09 11:05:00,81.09,81.14,81.01,81.01,59616.0,76.9809,77.0283,76.9049,76.9049,59616.0
2022-09-09 11:10:00,81.01,81.07,80.92,81.06,74116.0,76.9049,76.9619,76.8195,76.9524,74116.0
2022-09-09 11:15:00,81.06,81.18,81.01,81.11,32655.0,76.9524,77.0663,76.9049,76.9998,32655.0
2022-09-09 11:20:00,81.12,81.22,81.05,81.19,40574.0,77.0093,77.1043,76.9429,77.0758,40574.0
2022-09-09 11:25:00,81.19,81.29,81.16,81.29,54450.0,77.0758,77.1707,77.0473,77.1707,54450.0
2022-09-09 11:30:00,81.29,81.33,81.2,81.28,48771.0,77.1707,77.2087,77.0853,77.1612,48771.0
2022-09-09 11:35:00,81.27,81.32,81.25,81.31,24427.0,77.1517,77.1992,77.1328,77.1897,24427.0
2022-09-09 11:40:00,81.32,81.33,81.24,81.3,29189.0,77.1992,77.2087,77.1233,77.1802,29189.0
2022-09-09 11:45:00,81.29,81.33,81.25,81.29,33800.0,77.1707,77.2087,77.1328,77.1707,33800.0
2022-09-09 11:50:00,81.3,81.4,81.26,81.35,42767.0,77.1802,77.2752,77.1422,77.2277,42767.0
2022-09-09 11:55:00,81.35,81.41,81.33,81.39,39109.0,77.2277,77.2846,77.2087,77.2657,39109.0
2022-09-09 12:00:00,81.39,81.41,81.22,81.24,41043.0,77.2657,77.2846,77.1043,77.1233,41043.0
2022-09-09 12:05:00,81.24,81.3,81.21,81.28,14269.0,77.1233,77.1802,77.0948,77.1612,14269.0
2022-09-09 12:10:00,81.3,81.31,81.22,81.27,20679.0,77.1802,77.1897,77.1043,77.1517,20679.0
2022-09-09 12:15:00,81.25,81.25,81.17,81.25,26843.0,77.1328,77.1328,77.0568,77.1328,26843.0
2022-09-09 12:20:00,81.24,81.24,81.09,81.13,31259.0,77.1233,77.1233,76.9809,77.0188,31259.0
2022-09-09 12:25:00,81.13,81.23,81.09,81.2,20789.0,77.0188,77.1138,76.9809,77.0853,20789.0
2022-09-09 12:30:00,81.21,81.26,81.15,81.24,21688.0,77.0948,77.1422,77.0378,77.1233,21688.0
2022-09-09 12:35:00,81.23,81.32,81.21,81.28,19700.0,77.1138,77.1992,77.0948,77.1612,19700.0
2022-09-09 12:40:00,81.29,81.34,81.23,81.23,35932.0,77.1707,77.2182,77.1138,77.1138,35932.0
2022-09-09 12:45:00,81.23,81.37,81.23,81.36,45561.0,77.1138,77.2467,77.1138,77.2372,45561.0
2022-09-09 12:50:00,81.37,81.39,81.32,81.34,27110.0,77.2467,77.2657,77.1992,77.2182,27110.0
2022-09-09 12:55:00,81.34,81.4,81.31,81.34,37060.0,77.2182,77.2752,77.1897,77.2182,37060.0
2022-09-09 13:00:00,81.34,81.38,81.25,81.37,26618.0,77.2182,77.2562,77.1328,77.2467,26618.0
2022-09-09 13:05:00,81.37,81.44,81.35,81.4,45143.0,77.2467,77.3131,77.2277,77.2752,45143.0
2022-09-09 13:10:00,81.4,81.43,81.35,81.43,39708.0,77.2752,77.3036,77.2277,77.3036,39708.0
2022-09-09 13:15:00,81.42,81.46,81.36,81.37,42679.0,77.2941,77.3321,77.2372,77.2467,42679.0
2022-09-09 13:20:00,81.37,81.42,81.34,81.36,32057.0,77.2467,77.2941,77.2182,77.2372,32057.0
2022-09-09 13:25:00,81.35,81.4,81.32,81.34,23389.0,77.2277,77.2752,77.1992,77.2182,23389.0
2022-09-09 13:30:00,81.34,81.4,81.34,81.37,24779.0,77.2182,77.2752,77.2182,77.2467,24779.0
2022-09-09 13:35:00,81.34,81.4,81.33,81.4,12648.0,77.2182,77.2752,77.2087,77.2752,12648.0
2022-09-09 13:40:00,81.39,81.39,81.26,81.28,24778.0,77.2657,77.2657,77.1422,77.1612,24778.0
2022-09-09 13:45:00,81.27,81.3,81.23,81.27,26313.0,77.1517,77.1802,77.1138,77.1517,26313.0
2022-09-09 13:50:00,81.27,81.28,81.22,81.28,16819.0,77.1517,77.1612,77.1043,77.1612,16819.0
2022-09-09 13:55:00,81.27,81.3,81.24,81.27,17546.0,77.1517,77.1802,77.1233,77.1517,17546.0
2022-09-09 14:00:00,81.25,81.25,81.15,81.19,40826.0,77.1328,77.1328,77.0378,77.0758,40826.0
2022-09-09 14:05:00,81.19,81.31,81.16,81.25,25026.0,77.0758,77.1897,77.0473,77.1328,25026.0
2022-09-09 14:10:00,81.26,81.35,81.22,81.31,37783.0,77.1422,77.2277,77.1043,77.1897,37783.0
2022-09-09 14:15:00,81.3,81.37,81.29,81.33,20475.0,77.1802,77.2467,77.1707,77.2087,20475.0
2022-09-09 14:20:00,81.32,81.36,81.31,81.34,22905.0,77.1992,77.2372,77.1897,77.2182,22905.0
2022-09-09 14:25:00,81.34,81.38,81.31,81.37,18036.0,77.2182,77.2562,77.1897,77.2467,18036.0
2022-09-09 14:30:00,81.36,81.36,81.25,81.25,56916.0,77.2372,77.2372,77.1328,77.1328,56916.0
2022-09-09 14:35:00,81.24,81.29,81.18,81.27,18491.0,77.1233,77.1707,77.0663,77.1517,18491.0
2022-09-09 14:40:00,81.28,81.28,81.17,81.19,26134.0,77.1612,77.1612,77.0568,77.0758,26134.0
2022-09-09 14:45:00,81.2,81.24,81.17,81.21,31999.0,77.0853,77.1233,77.0568,77.0948,31999.0
2022-09-09 14:50:00,81.22,81.24,81.18,81.19,35601.0,77.1043,77.1233,77.0663,77.0758,35601.0
2022-09-09 14:55:00,81.2,81.31,81.19,81.3,32817.0,77.0853,77.1897,77.0758,77.1802,32817.0
2022-09-09 15:00:00,81.28,81.38,81.25,81.37,37440.0,77.1612,77.2562,77.1328,77.2467,37440.0
2022-09-09 15:05:00,81.37,81.41,81.32,81.32,39562.0,77.2467,77.2846,77.1992,77.1992,39562.0
2022-09-09 15:10:00,81.33,81.44,81.31,81.41,38678.0,77.2087,77.3131,77.1897,77.2846,38678.0
2022-09-09 15:15:00,81.41,81.54,81.4,81.52,84911.0,77.2846,77.4081,77.2752,77.3891,84911.0
2022-09-09 15:20:00,81.53,81.54,81.46,81.49,88703.0,77.3986,77.4081,77.3321,77.3606,88703.0
2022-09-09 15:25:00,81.49,81.57,81.48,81.56,63588.0,77.3606,77.4365,77.3511,77.427,63588.0
2022-09-09 15:30:00,81.56,81.59,81.51,81.59,63033.0,77.427,77.4555,77.3796,77.4555,63033.0
2022-09-09 15:35:00,81.59,81.59,81.48,81.53,70968.0,77.4555,77.4555,77.3511,77.3986,70968.0
2022-09-09 15:40:00,81.53,81.59,81.5,81.58,93985.0,77.3986,77.4555,77.3701,77.446,93985.0
2022-09-09 15:45:00,81.58,81.59,81.5,81.54,160648.0,77.446,77.4555,77.3701,77.4081,160648.0
2022-09-09 15:50:00,81.54,81.55,81.4,81.47,169746.0,77.4081,77.4176,77.2752,77.3416,169746.0
2022-09-09 15:55:00,81.47,81.56,81.41,81.53,362481.0,77.3416,77.427,77.2846,77.3986,362481.0
2022-09-12 09:30:00,81.97,82.15,81.81,81.97,190053.0,77.8163,77.9871,77.6644,77.8163,190053.0
2022-09-12 09:35:00,81.94,82.01,81.8,81.96,111411.0,77.7878,77.8542,77.6549,77.8068,111411.0
2022-09-12 09:40:00,81.97,82.21,81.96,81.97,133636.0,77.8163,78.0441,77.8068,77.8163,133636.0
2022-09-12 09:45:00,81.98,82.11,81.91,82.07,109119.0,77.8258,77.9492,77.7593,77.9112,109119.0
2022-09-12 09:50:00,82.08,82.25,82.08,82.14,93857.0,77.9207,78.0821,77.9207,77.9777,93857.0
2022-09-12 09:55:00,82.14,82.32,82.14,82.28,106517.0,77.9777,78.1485,77.9777,78.1106,106517.0
2022-09-12 10:00:00,82.28,82.29,82.14,82.23,75911.0,78.1106,78.1201,77.9777,78.0631,75911.0
2022-09-12 10:05:00,82.24,82.31,82.15,82.27,72784.0,78.0726,78.139,77.9871,78.1011,72784.0
2022-09-12 10:10:00,82.27,82.29,82.13,82.22,60042.0,78.1011,78.1201,77.9682,78.0536,60042.0
2022-09-12 10:15:00,82.23,82.5,82.22,82.41,87508.0,78.0631,78.3194,78.0536,78.234,87508.0
2022-09-12 10:20:00,82.41,82.44,82.26,82.38,46098.0,78.234,78.2625,78.0916,78.2055,46098.0
2022-09-12 10:25:00,82.39,82.41,82.25,82.34,59220.0,78.215,78.234,78.0821,78.1675,59220.0
2022-09-12 10:30:00,82.34,82.41,82.3,82.41,125568.0,78.1675,78.234,78.1295,78.234,125568.0
2022-09-12 10:35:00,82.41,82.47,82.33,82.39,60372.0,78.234,78.2909,78.158,78.215,60372.0
2022-09-12 10:40:00,82.38,82.39,82.18,82.27,54771.0,78.2055,78.215,78.0156,78.1011,54771.0
2022-09-12 10:45:00,82.28,82.38,82.27,82.34,66700.0,78.1106,78.2055,78.1011,78.1675,66700.0
2022-09-12 10:50:00,82.34,82.43,82.28,82.31,55819.0,78.1675,78.253,78.1106,78.139,55819.0
2022-09-12 10:55:00,82.3,82.34,82.12,82.14,48481.0,78.1295,78.1675,77.9587,77.9777,48481.0
2022-09-12 11:00:00,82.15,82.19,82.01,82.05,59090.0,77.9871,78.0251,77.8542,77.8922,59090.0
2022-09-12 11:05:00,82.06,82.09,82.02,82.07,56675.0,77.9017,77.9302,77.8637,77.9112,56675.0
2022-09-12 11:10:00,82.08,82.15,82.04,82.11,42703.0,77.9207,77.9871,77.8827,77.9492,42703.0
2022-09-12 11:15:00,82.11,82.16,82.03,82.15,31970.0,77.9492,77.9966,77.8732,77.9871,31970.0
2022-09-12 11:20:00,82.16,82.19,82.12,82.17,32887.0,77.9966,78.0251,77.9587,78.0061,32887.0
2022-09-12 11:25:00,82.17,82.27,82.16,82.26,27509.0,78.0061,78.1011,77.9966,78.0916,27509.0
2022-09-12 11:30:00,82.26,82.29,82.17,82.21,48504.0,78.0916,78.1201,78.0061,78.0441,48504.0
2022-09-12 11:35:00,82.2,82.21,82.1,82.17,24873.0,78.0346,78.0441,77.9397,78.0061,24873.0
2022-09-12 11:40:00,82.17,82.21,82.06,82.1,64495.0,78.0061,78.0441,77.9017,77.9397,64495.0
2022-09-12 11:45:00,82.09,82.12,81.96,81.98,84908.0,77.9302,77.9587,77.8068,77.8258,84908.0
2022-09-12 11:50:00,81.99,82.05,81.9,81.95,49361.0,77.8353,77.8922,77.7498,77.7973,49361.0
2022-09-12 11:55:00,81.94,81.95,81.76,81.8,71665.0,77.7878,77.7973,77.6169,77.6549,71665.0
2022-09-12 12:00:00,81.83,81.86,81.8,81.86,28075.0,77.6834,77.7118,77.6549,77.7118,28075.0
2022-09-12 12:05:00,81.86,81.99,81.82,81.84,60832.0,77.7118,77.8353,77.6739,77.6929,60832.0
2022-09-12 12:10:00,81.83,81.98,81.81,81.98,53632.0,77.6834,77.8258,77.6644,77.8258,53632.0
2022-09-12 12:15:00,81.98,82.03,81.91,81.95,74331.0,77.8258,77.8732,77.7593,77.7973,74331.0
2022-09-12 12:20:00,81.92,82.03,81.89,82.0,56144.0,77.7688,77.8732,77.7403,77.8447,56144.0
2022-09-12 12:25:00,81.99,82.02,81.93,82.01,28077.0,77.8353,77.8637,77.7783,77.8542,28077.0
2022-09-12 12:30:00,82.03,82.07,82.01,82.03,28583.0,77.8732,77.9112,77.8542,77.8732,28583.0
2022-09-12 12:35:00,82.03,82.07,81.94,82.04,44069.0,77.8732,77.9112,77.7878,77.8827,44069.0
2022-09-12 12:40:00,82.04,82.07,82.03,82.07,32558.0,77.8827,77.9112,77.8732,77.9112,32558.0
2022-09-12 12:45:00,82.08,82.14,82.01,82.11,77226.0,77.9207,77.9777,77.8542,77.9492,77226.0
2022-09-12 12:50:00,82.11,82.18,82.11,82.15,58432.0,77.9492,78.0156,77.9492,77.9871,58432.0
2022-09-12 12:55:00,82.14,82.15,82.09,82.12,31803.0,77.9777,77.9871,77.9302,77.9587,31803.0
2022-09-12 13:00:00,82.12,82.16,82.01,82.13,72103.0,77.9587,77.9966,77.8542,77.9682,72103.0
2022-09-12 13:05:00,82.13,82.23,82.11,82.22,21458.0,77.9682,78.0631,77.9492,78.0536,21458.0
2022-09-12 13:10:00,82.21,82.25,82.17,82.19,31985.0,78.0441,78.0821,78.0061,78.0251,31985.0
2022-09-12 13:15:00,82.19,82.19,82.12,82.12,22698.0,78.0251,78.0251,77.9587,77.9587,22698.0
2022-09-12 13:20:00,82.13,82.14,82.0,82.03,35962.0,77.9682,77.9777,77.8447,77.8732,35962.0
2022-09-12 13:25:00,82.04,82.11,82.01,82.09,20240.0,77.8827,77.9492,77.8542,77.9302,20240.0
2022-09-12 13:30:00,82.09,82.14,82.07,82.13,16247.0,77.9302,77.9777,77.9112,77.9682,16247.0
2022-09-12 13:35:00,82.12,82.13,82.06,82.1,25334.0,77.9587,77.9682,77.9017,77.9397,25334.0
2022-09-12 13:40:00,82.1,82.12,82.01,82.02,31616.0,77.9397,77.9587,77.8542,77.8637,31616.0
2022-09-12 13:45:00,82.01,82.09,81.98,82.06,26994.0,77.8542,77.9302,77.8258,77.9017,26994.0
2022-09-12 13:50:00,82.06,82.15,82.06,82.14,19651.0,77.9017,77.9871,77.9017,77.9777,19651.0
2022-09-12 13:55:00,82.14,82.15,82.12,82.15,24891.0,77.9777,77.9871,77.9587,77.9871,24891.0
2022-09-12 14:00:00,82.14,82.16,82.06,82.08,24701.0,77.9777,77.9966,77.9017,77.9207,24701.0
2022-09-12 14:05:00,82.08,82.1,82.03,82.04,19740.0,77.9207,77.9397,77.8732,77.8827,19740.0
2022-09-12 14:10:00,82.03,82.13,82.02,82.12,26378.0,77.8732,77.9682,77.8637,77.9587,26378.0
2022-09-12 14:15:00,82.11,82.15,81.98,82.0,40508.0,77.9492,77.9871,77.8258,77.8447,40508.0
2022-09-12 14:20:00,82.01,82.05,81.89,81.97,49389.0,77.8542,77.8922,77.7403,77.8163,49389.0
2022-09-12 14:25:00,81.97,81.98,81.87,81.9,52554.0,77.8163,77.8258,77.7213,77.7498,52554.0
2022-09-12 14:30:00,81.88,81.95,81.86,81.92,47186.0,77.7308,77.7973,77.7118,77.7688,47186.0
2022-09-12 14:35:00,81.94,81.98,81.9,81.97,32270.0,77.7878,77.8258,77.7498,77.8163,32270.0
2022-09-12 14:40:00,81.98,82.01,81.93,81.98,26825.0,77.8258,77.8542,77.7783,77.8258,26825.0
2022-09-12 14:45:00,81.97,82.14,81.96,82.11,46562.0,77.8163,77.9777,77.8068,77.9492,46562.0
2022-09-12 14:50:00,82.11,82.12,82.04,82.06,57764.0,77.9492,77.9587,77.8827,77.9017,57764.0
2022-09-12 14:55:00,82.05,82.07,81.99,82.01,25563.0,77.8922,77.9112,77.8353,77.8542,25563.0
2022-09-12 15:00:00,82.02,82.06,81.96,82.04,39654.0,77.8637,77.9017,77.8068,77.8827,39654.0
2022-09-12 15:05:00,82.03,82.13,82.02,82.11,40539.0,77.8732,77.9682,77.8637,77.9492,40539.0
2022-09-12 15:10:00,82.11,82.14,82.05,82.09,76907.0,77.9492,77.9777,77.8922,77.9302,76907.0
2022-09-12 15:15:00,82.08,82.09,81.99,82.02,40000.0,77.9207,77.9302,77.8353,77.8637,40000.0
2022-09-12 15:20:00,82.02,82.06,81.99,82.01,71234.0,77.8637,77.9017,77.8353,77.8542,71234.0
2022-09-12 15:25:00,82.01,82.05,81.97,82.01,37684.0,77.8542,77.8922,77.8163,77.8542,37684.0
2022-09-12 15:30:00,82.02,82.05,81.96,81.98,54856.0,77.8637,77.8922,77.8068,77.8258,54856.0
2022-09-12 15:35:00,81.98,82.04,81.96,82.02,57275.0,77.8258,77.8827,77.8068,77.8637,57275.0
2022-09-12 15:40:00,82.01,82.07,81.95,82.07,94502.0,77.8542,77.9112,77.7973,77.9112,94502.0
2022-09-12 15:45:00,82.08,82.1,81.97,82.03,123264.0,77.9207,77.9397,77.8163,77.8732,123264.0
2022-09-12 15:50:00,82.03,82.08,81.96,81.98,139663.0,77.8732,77.9207,77.8068,77.8258,139663.0
2022-09-12 15:55:00,81.99,82.15,81.98,82.15,456984.0,77.8353,77.9871,77.8258,77.9871,456984.0
2022-09-13 09:30:00,80.42,81.14,80.21,81.05,389414.0,76.3448,77.0283,76.1455,76.9429,389414.0
2022-09-13 09:35:00,81.02,81.03,80.5,80.76,210488.0,76.9144,76.9239,76.4208,76.6676,210488.0
2022-09-13 09:40:00,80.77,80.91,80.6,80.67,182494.0,76.6771,76.81,76.5157,76.5821,182494.0
2022-09-13 09:45:00,80.67,80.85,80.6,80.76,142257.0,76.5821,76.753,76.5157,76.6676,142257.0
2022-09-13 09:50:00,80.76,80.93,80.64,80.74,186784.0,76.6676,76.829,76.5537,76.6486,186784.0
2022-09-13 09:55:00,80.73,80.76,80.54,80.58,87000.0,76.6391,76.6676,76.4587,76.4967,87000.0
2022-09-13 10:00:00,80.57,80.67,80.32,80.33,154284.0,76.4872,76.5821,76.2499,76.2594,154284.0
2022-09-13 10:05:00,80.33,80.4,80.21,80.33,102755.0,76.2594,76.3258,76.1455,76.2594,102755.0
2022-09-13 10:10:00,80.33,80.52,80.24,80.39,101032.0,76.2594,76.4397,76.1739,76.3163,101032.0
2022-09-13 10:15:00,80.38,80.48,80.31,80.42,65178.0,76.3068,76.4018,76.2404,76.3448,65178.0
2022-09-13 10:20:00,80.4,80.43,80.21,80.22,47240.0,76.3258,76.3543,76.1455,76.1549,47240.0
2022-09-13 10:25:00,80.23,80.31,80.17,80.23,148840.0,76.1644,76.2404,76.1075,76.1644,148840.0
2022-09-13 10:30:00,80.22,80.28,80.12,80.16,92365.0,76.1549,76.2119,76.06,76.098,92365.0
2022-09-13 10:35:00,80.16,80.16,79.98,79.99,109219.0,76.098,76.098,75.9271,75.9366,109219.0
2022-09-13 10:40:00,80.0,80.0,79.86,79.91,80375.0,75.9461,75.9461,75.8132,75.8607,80375.0
2022-09-13 10:45:00,79.92,79.96,79.84,79.9,62727.0,75.8702,75.9081,75.7942,75.8512,62727.0
2022-09-13 10:50:00,79.9,79.92,79.83,79.9,54983.0,75.8512,75.8702,75.7847,75.8512,54983.0
2022-09-13 10:55:00,79.88,79.95,79.86,79.93,75455.0,75.8322,75.8986,75.8132,75.8796,75455.0
2022-09-13 11:00:00,79.93,80.01,79.87,79.96,85871.0,75.8796,75.9556,75.8227,75.9081,85871.0
2022-09-13 11:05:00,79.96,80.04,79.9,79.97,106014.0,75.9081,75.9841,75.8512,75.9176,106014.0
2022-09-13 11:10:00,79.96,80.0,79.85,79.93,84564.0,75.9081,75.9461,75.8037,75.8796,84564.0
2022-09-13 11:15:00,79.93,79.93,79.8,79.8,75048.0,75.8796,75.8796,75.7562,75.7562,75048.0
2022-09-13 11:20:00,79.79,79.9,79.78,79.83,45580.0,75.7467,75.8512,75.7372,75.7847,45580.0
2022-09-13 11:25:00,79.82,79.86,79.79,79.85,32883.0,75.7752,75.8132,75.7467,75.8037,32883.0
2022-09-13 11:30:00,79.84,79.9,79.78,79.88,99005.0,75.7942,75.8512,75.7372,75.8322,99005.0
2022-09-13 11:35:00,79.89,79.95,79.86,79.95,37180.0,75.8417,75.8986,75.8132,75.8986,37180.0
2022-09-13 11:40:00,79.94,79.94,79.8,79.87,63404.0,75.8891,75.8891,75.7562,75.8227,63404.0
2022-09-13 11:45:00,79.87,79.87,79.73,79.74,93271.0,75.8227,75.8227,75.6898,75.6993,93271.0
2022-09-13 11:50:00,79.75,79.91,79.72,79.9,54037.0,75.7088,75.8607,75.6803,75.8512,54037.0
2022-09-13 11:55:00,79.9,79.93,79.79,79.83,63311.0,75.8512,75.8796,75.7467,75.7847,63311.0
2022-09-13 12:00:00,79.83,79.89,79.77,79.86,75236.0,75.7847,75.8417,75.7278,75.8132,75236.0
2022-09-13 12:05:00,79.86,79.89,79.78,79.82,34482.0,75.8132,75.8417,75.7372,75.7752,34482.0
2022-09-13 12:10:00,79.82,79.9,79.78,79.89,47105.0,75.7752,75.8512,75.7372,75.8417,47105.0
2022-09-13 12:15:00,79.9,79.91,79.82,79.83,31243.0,75.8512,75.8607,75.7752,75.7847,31243.0
2022-09-13 12:20:00,79.83,79.84,79.73,79.76,39965.0,75.7847,75.7942,75.6898,75.7183,39965.0
2022-09-13 12:25:00,79.76,79.76,79.68,79.74,64063.0,75.7183,75.7183,75.6423,75.6993,64063.0
2022-09-13 12:30:00,79.75,79.78,79.69,79.76,40826.0,75.7088,75.7372,75.6518,75.7183,40826.0
2022-09-13 12:35:00,79.77,79.78,79.72,79.76,33493.0,75.7278,75.7372,75.6803,75.7183,33493.0
2022-09-13 12:40:00,79.76,79.77,79.68,79.69,28277.0,75.7183,75.7278,75.6423,75.6518,28277.0
2022-09-13 12:45:00,79.68,79.72,79.61,79.69,51046.0,75.6423,75.6803,75.5759,75.6518,51046.0
2022-09-13 12:50:00,79.67,79.7,79.63,79.64,28122.0,75.6328,75.6613,75.5948,75.6043,28122.0
2022-09-13 12:55:00,79.65,79.65,79.6,79.61,30203.0,75.6138,75.6138,75.5664,75.5759,30203.0
2022-09-13 13:00:00,79.61,79.74,79.57,79.68,71728.0,75.5759,75.6993,75.5379,75.6423,71728.0
2022-09-13 13:05:00,79.67,79.81,79.66,79.74,38938.0,75.6328,75.7657,75.6233,75.6993,38938.0
2022-09-13 13:10:00,79.73,79.8,79.72,79.77,34552.0,75.6898,75.7562,75.6803,75.7278,34552.0
2022-09-13 13:15:00,79.76,79.85,79.73,79.73,56108.0,75.7183,75.8037,75.6898,75.6898,56108.0
2022-09-13 13:20:00,79.73,79.87,79.71,79.85,48020.0,75.6898,75.8227,75.6708,75.8037,48020.0
2022-09-13 13:25:00,79.85,79.88,79.83,79.86,45709.0,75.8037,75.8322,75.7847,75.8132,45709.0
2022-09-13 13:30:00,79.86,79.88,79.78,79.82,42545.0,75.8132,75.8322,75.7372,75.7752,42545.0
2022-09-13 13:35:00,79.81,79.84,79.76,79.82,36098.0,75.7657,75.7942,75.7183,75.7752,36098.0
2022-09-13 13:40:00,79.82,79.84,79.73,79.73,32627.0,75.7752,75.7942,75.6898,75.6898,32627.0
2022-09-13 13:45:00,79.72,79.8,79.7,79.79,61425.0,75.6803,75.7562,75.6613,75.7467,61425.0
2022-09-13 13:50:00,79.79,79.8,79.72,79.74,41167.0,75.7467,75.7562,75.6803,75.6993,41167.0
2022-09-13 13:55:00,79.74,79.78,79.7,79.72,29339.0,75.6993,75.7372,75.6613,75.6803,29339.0
2022-09-13 14:00:00,79.71,79.73,79.64,79.71,44516.0,75.6708,75.6898,75.6043,75.6708,44516.0
2022-09-13 14:05:00,79.72,79.77,79.67,79.67,30751.0,75.6803,75.7278,75.6328,75.6328,30751.0
2022-09-13 14:10:00,79.67,79.72,79.64,79.71,44975.0,75.6328,75.6803,75.6043,75.6708,44975.0
2022-09-13 14:15:00,79.72,79.77,79.67,79.7,32163.0,75.6803,75.7278,75.6328,75.6613,32163.0
2022-09-13 14:20:00,79.7,79.73,79.54,79.69,172523.0,75.6613,75.6898,75.5094,75.6518,172523.0
2022-09-13 14:25:00,79.7,79.72,79.6,79.61,59149.0,75.6613,75.6803,75.5664,75.5759,59149.0
2022-09-13 14:30:00,79.62,79.63,79.52,79.52,71165.0,75.5854,75.5948,75.4904,75.4904,71165.0
2022-09-13 14:35:00,79.52,79.53,79.38,79.39,73656.0,75.4904,75.4999,75.3575,75.367,73656.0
2022-09-13 14:40:00,79.39,79.4,79.33,79.37,345025.0,75.367,75.3765,75.31,75.348,345025.0
2022-09-13 14:45:00,79.37,79.37,79.16,79.21,234252.0,75.348,75.348,75.1487,75.1961,234252.0
2022-09-13 14:50:00,79.2,79.32,79.14,79.2,249302.0,75.1866,75.3006,75.1297,75.1866,249302.0
2022-09-13 14:55:00,79.2,79.29,79.2,79.22,108932.0,75.1866,75.2721,75.1866,75.2056,108932.0
2022-09-13 15:00:00,79.23,79.27,79.13,79.14,57699.0,75.2151,75.2531,75.1202,75.1297,57699.0
2022-09-13 15:05:00,79.14,79.15,78.98,79.03,151746.0,75.1297,75.1392,74.9778,75.0252,151746.0
2022-09-13 15:10:00,79.05,79.05,78.94,78.95,74328.0,75.0442,75.0442,74.9398,74.9493,74328.0
2022-09-13 15:15:00,78.95,79.06,78.94,79.03,69425.0,74.9493,75.0537,74.9398,75.0252,69425.0
2022-09-13 15:20:00,79.02,79.07,78.93,78.98,103155.0,75.0158,75.0632,74.9303,74.9778,103155.0
2022-09-13 15:25:00,78.98,78.99,78.81,78.83,107701.0,74.9778,74.9873,74.8164,74.8354,107701.0
2022-09-13 15:30:00,78.83,78.98,78.71,78.77,190706.0,74.8354,74.9778,74.7215,74.7784,190706.0
2022-09-13 15:35:00,78.77,78.93,78.7,78.88,199643.0,74.7784,74.9303,74.712,74.8829,199643.0
2022-09-13 15:40:00,78.88,78.88,78.53,78.64,241641.0,74.8829,74.8829,74.5506,74.655,241641.0
2022-09-13 15:45:00,78.64,78.7,78.51,78.7,331201.0,74.655,74.712,74.5316,74.712,331201.0
2022-09-13 15:50:00,78.69,78.85,78.69,78.85,591097.0,74.7025,74.8544,74.7025,74.8544,591097.0
2022-09-13 15:55:00,78.84,79.04,78.75,78.82,1058167.0,74.8449,75.0347,74.7594,74.8259,1058167.0
2022-09-14 09:30:00,79.74,80.09,79.44,79.5,335992.0,75.6993,76.0315,75.4145,75.4714,335992.0
2022-09-14 09:35:00,79.51,79.58,79.38,79.42,97131.0,75.4809,75.5474,75.3575,75.3955,97131.0
2022-09-14 09:40:00,79.42,79.7,79.34,79.7,244412.0,75.3955,75.6613,75.3195,75.6613,244412.0
2022-09-14 09:45:00,79.7,79.92,79.61,79.62,265131.0,75.6613,75.8702,75.5759,75.5854,265131.0
2022-09-14 09:50:00,79.61,79.77,79.48,79.58,125631.0,75.5759,75.7278,75.4524,75.5474,125631.0
2022-09-14 09:55:00,79.57,79.79,79.56,79.77,143678.0,75.5379,75.7467,75.5284,75.7278,143678.0
2022-09-14 10:00:00,79.79,79.8,79.5,79.51,109783.0,75.7467,75.7562,75.4714,75.4809,109783.0
2022-09-14 10:05:00,79.58,79.74,79.5,79.6,75714.0,75.5474,75.6993,75.4714,75.5664,75714.0
2022-09-14 10:10:00,79.58,79.67,79.44,79.49,122143.0,75.5474,75.6328,75.4145,75.4619,122143.0
2022-09-14 10:15:00,79.5,79.62,79.35,79.39,49879.0,75.4714,75.5854,75.329,75.367,49879.0
2022-09-14 10:20:00,79.41,79.51,79.27,79.29,48358.0,75.386,75.4809,75.2531,75.2721,48358.0
2022-09-14 10:25:00,79.29,79.33,79.13,79.14,69579.0,75.2721,75.31,75.1202,75.1297,69579.0
2022-09-14 10:30:00,79.15,79.28,79.09,79.22,144735.0,75.1392,75.2626,75.0822,75.2056,144735.0
2022-09-14 10:35:00,79.23,79.54,79.22,79.48,82848.0,75.2151,75.5094,75.2056,75.4524,82848.0
2022-09-14 10:40:00,79.47,79.67,79.42,79.67,91875.0,75.443,75.6328,75.3955,75.6328,91875.0
2022-09-14 10:45:00,79.67,79.73,79.55,79.56,141918.0,75.6328,75.6898,75.5189,75.5284,141918.0
2022-09-14 10:50:00,79.56,79.87,79.53,79.85,113248.0,75.5284,75.8227,75.4999,75.8037,113248.0
2022-09-14 10:55:00,79.85,79.86,79.64,79.7,73994.0,75.8037,75.8132,75.6043,75.6613,73994.0
2022-09-14 11:00:00,79.7,79.72,79.57,79.71,53905.0,75.6613,75.6803,75.5379,75.6708,53905.0
2022-09-14 11:05:00,79.72,79.95,79.63,79.9,77857.0,75.6803,75.8986,75.5948,75.8512,77857.0
2022-09-14 11:10:00,79.91,80.16,79.88,80.06,88633.0,75.8607,76.098,75.8322,76.0031,88633.0
2022-09-14 11:15:00,80.06,80.07,79.94,79.98,79332.0,76.0031,76.0125,75.8891,75.9271,79332.0
2022-09-14 11:20:00,79.98,79.98,79.74,79.76,69707.0,75.9271,75.9271,75.6993,75.7183,69707.0
2022-09-14 11:25:00,79.75,79.84,79.67,79.69,58878.0,75.7088,75.7942,75.6328,75.6518,58878.0
2022-09-14 11:30:00,79.68,79.77,79.54,79.63,37671.0,75.6423,75.7278,75.5094,75.5948,37671.0
2022-09-14 11:35:00,79.66,79.71,79.54,79.69,90703.0,75.6233,75.6708,75.5094,75.6518,90703.0
2022-09-14 11:40:00,79.69,79.8,79.6,79.78,84988.0,75.6518,75.7562,75.5664,75.7372,84988.0
2022-09-14 11:45:00,79.77,79.95,79.76,79.88,46076.0,75.7278,75.8986,75.7183,75.8322,46076.0
2022-09-14 11:50:00,79.88,79.92,79.81,79.92,55010.0,75.8322,75.8702,75.7657,75.8702,55010.0
2022-09-14 11:55:00,79.92,79.97,79.83,79.87,52692.0,75.8702,75.9176,75.7847,75.8227,52692.0
2022-09-14 12:00:00,79.87,79.89,79.7,79.71,45883.0,75.8227,75.8417,75.6613,75.6708,45883.0
2022-09-14 12:05:00,79.7,79.73,79.61,79.66,35108.0,75.6613,75.6898,75.5759,75.6233,35108.0
2022-09-14 12:10:00,79.67,79.73,79.62,79.73,27611.0,75.6328,75.6898,75.5854,75.6898,27611.0
2022-09-14 12:15:00,79.73,79.74,79.64,79.66,18737.0,75.6898,75.6993,75.6043,75.6233,18737.0
2022-09-14 12:20:00,79.66,79.76,79.6,79.76,26323.0,75.6233,75.7183,75.5664,75.7183,26323.0
2022-09-14 12:25:00,79.74,79.77,79.63,79.69,27106.0,75.6993,75.7278,75.5948,75.6518,27106.0
2022-09-14 12:30:00,79.71,79.79,79.68,79.78,42969.0,75.6708,75.7467,75.6423,75.7372,42969.0
2022-09-14 12:35:00,79.77,79.92,79.72,79.88,38939.0,75.7278,75.8702,75.6803,75.8322,38939.0
2022-09-14 12:40:00,79.88,79.99,79.87,79.98,24544.0,75.8322,75.9366,75.8227,75.9271,24544.0
2022-09-14 12:45:00,79.99,80.0,79.89,79.94,57670.0,75.9366,75.9461,75.8417,75.8891,57670.0
2022-09-14 12:50:00,79.95,79.98,79.91,79.95,40929.0,75.8986,75.9271,75.8607,75.8986,40929.0
2022-09-14 12:55:00,79.96,79.96,79.88,79.94,69299.0,75.9081,75.9081,75.8322,75.8891,69299.0
2022-09-14 13:00:00,79.95,80.07,79.94,79.97,45175.0,75.8986,76.0125,75.8891,75.9176,45175.0
2022-09-14 13:05:00,79.98,79.99,79.88,79.95,40744.0,75.9271,75.9366,75.8322,75.8986,40744.0
2022-09-14 13:10:00,79.95,79.97,79.86,79.87,39767.0,75.8986,75.9176,75.8132,75.8227,39767.0
2022-09-14 13:15:00,79.87,79.94,79.79,79.82,53160.0,75.8227,75.8891,75.7467,75.7752,53160.0
2022-09-14 13:20:00,79.83,79.84,79.73,79.77,49656.0,75.7847,75.7942,75.6898,75.7278,49656.0
2022-09-14 13:25:00,79.79,79.79,79.67,79.7,63073.0,75.7467,75.7467,75.6328,75.6613,63073.0
2022-09-14 13:30:00,79.71,79.75,79.63,79.67,34862.0,75.6708,75.7088,75.5948,75.6328,34862.0
2022-09-14 13:35:00,79.67,79.69,79.59,79.61,47180.0,75.6328,75.6518,75.5569,75.5759,47180.0
2022-09-14 13:40:00,79.61,79.7,79.59,79.69,29579.0,75.5759,75.6613,75.5569,75.6518,29579.0
2022-09-14 13:45:00,79.7,79.7,79.38,79.45,56780.0,75.6613,75.6613,75.3575,75.424,56780.0
2022-09-14 13:50:00,79.44,79.54,79.44,79.51,36370.0,75.4145,75.5094,75.4145,75.4809,36370.0
2022-09-14 13:55:00,79.51,79.51,79.32,79.37,67752.0,75.4809,75.4809,75.3006,75.348,67752.0
2022-09-14 14:00:00,79.37,79.46,79.27,79.29,40664.0,75.348,75.4335,75.2531,75.2721,40664.0
2022-09-14 14:05:00,79.29,79.41,79.27,79.29,57869.0,75.2721,75.386,75.2531,75.2721,57869.0
2022-09-14 14:10:00,79.29,79.36,79.26,79.35,30962.0,75.2721,75.3385,75.2436,75.329,30962.0
2022-09-14 14:15:00,79.34,79.41,79.31,79.41,25883.0,75.3195,75.386,75.2911,75.386,25883.0
2022-09-14 14:20:00,79.42,79.45,79.37,79.4,21178.0,75.3955,75.424,75.348,75.3765,21178.0
2022-09-14 14:25:00,79.39,79.39,79.32,79.37,24249.0,75.367,75.367,75.3006,75.348,24249.0
2022-09-14 14:30:00,79.36,79.44,79.35,79.42,21927.0,75.3385,75.4145,75.329,75.3955,21927.0
2022-09-14 14:35:00,79.41,79.43,79.38,79.42,38176.0,75.386,75.405,75.3575,75.3955,38176.0
2022-09-14 14:40:00,79.42,79.45,79.32,79.35,46167.0,75.3955,75.424,75.3006,75.329,46167.0
2022-09-14 14:45:00,79.34,79.36,79.26,79.35,59226.0,75.3195,75.3385,75.2436,75.329,59226.0
2022-09-14 14:50:00,79.34,79.39,79.25,79.29,49057.0,75.3195,75.367,75.2341,75.2721,49057.0
2022-09-14 14:55:00,79.29,79.34,79.22,79.27,90372.0,75.2721,75.3195,75.2056,75.2531,90372.0
2022-09-14 15:00:00,79.27,79.34,79.25,79.3,44736.0,75.2531,75.3195,75.2341,75.2816,44736.0
2022-09-14 15:05:00,79.31,79.38,79.29,79.36,29772.0,75.2911,75.3575,75.2721,75.3385,29772.0
2022-09-14 15:10:00,79.36,79.36,79.19,79.21,46924.0,75.3385,75.3385,75.1771,75.1961,46924.0
2022-09-14 15:15:00,79.21,79.22,79.06,79.09,131338.0,75.1961,75.2056,75.0537,75.0822,131338.0
2022-09-14 15:20:00,79.1,79.22,79.06,79.18,72031.0,75.0917,75.2056,75.0537,75.1676,72031.0
2022-09-14 15:25:00,79.18,79.18,79.08,79.16,87408.0,75.1676,75.1676,75.0727,75.1487,87408.0
2022-09-14 15:30:00,79.16,79.16,78.98,79.11,198662.0,75.1487,75.1487,74.9778,75.1012,198662.0
2022-09-14 15:35:00,79.11,79.21,79.07,79.16,86937.0,75.1012,75.1961,75.0632,75.1487,86937.0
2022-09-14 15:40:00,79.14,79.28,79.1,79.26,67342.0,75.1297,75.2626,75.0917,75.2436,67342.0
2022-09-14 15:45:00,79.25,79.3,79.16,79.28,92182.0,75.2341,75.2816,75.1487,75.2626,92182.0
2022-09-14 15:50:00,79.27,79.54,79.23,79.54,208889.0,75.2531,75.5094,75.2151,75.5094,208889.0
2022-09-14 15:55:00,79.54,79.68,79.5,79.64,439768.0,75.5094,75.6423,75.4714,75.6043,439768.0
2022-09-15 09:30:00,78.58,78.72,78.21,78.34,256539.0,75.0264,75.16,74.6731,74.7972,256539.0
2022-09-15 09:35:00,78.33,78.38,78.12,78.19,145109.0,74.7877,74.8354,74.5872,74.654,145109.0
2022-09-15 09:40:00,78.18,78.49,78.16,78.46,116648.0,74.6444,74.9404,74.6254,74.9118,116648.0
2022-09-15 09:45:00,78.45,78.96,78.4,78.95,237177.0,74.9022,75.3892,74.8545,75.3796,237177.0
2022-09-15 09:50:00,78.95,79.14,78.93,79.04,147446.0,75.3796,75.561,75.3605,75.4656,147446.0
2022-09-15 09:55:00,79.04,79.2,78.95,79.14,159369.0,75.4656,75.6183,75.3796,75.561,159369.0
2022-09-15 10:00:00,79.13,79.25,78.8,78.84,72119.0,75.5515,75.6661,75.2364,75.2746,72119.0
2022-09-15 10:05:00,78.85,78.96,78.73,78.88,63919.0,75.2841,75.3892,75.1696,75.3128,63919.0
2022-09-15 10:10:00,78.87,79.05,78.87,78.99,64629.0,75.3032,75.4751,75.3032,75.4178,64629.0
2022-09-15 10:15:00,78.98,79.04,78.9,78.91,44972.0,75.4083,75.4656,75.3319,75.3414,44972.0
2022-09-15 10:20:00,78.9,78.93,78.58,78.72,98532.0,75.3319,75.3605,75.0264,75.16,98532.0
2022-09-15 10:25:00,78.73,78.73,78.44,78.44,82910.0,75.1696,75.1696,74.8927,74.8927,82910.0
2022-09-15 10:30:00,78.45,78.49,78.33,78.43,68102.0,74.9022,74.9404,74.7877,74.8831,68102.0
2022-09-15 10:35:00,78.43,78.64,78.41,78.56,66026.0,74.8831,75.0836,74.864,75.0073,66026.0
2022-09-15 10:40:00,78.56,78.6,78.49,78.55,54970.0,75.0073,75.0455,74.9404,74.9977,54970.0
2022-09-15 10:45:00,78.56,78.58,78.35,78.38,98256.0,75.0073,75.0264,74.8068,74.8354,98256.0
2022-09-15 10:50:00,78.36,78.38,78.15,78.22,74631.0,74.8163,74.8354,74.6158,74.6826,74631.0
2022-09-15 10:55:00,78.21,78.22,77.97,77.98,252061.0,74.6731,74.6826,74.4439,74.4535,252061.0
2022-09-15 11:00:00,77.97,77.98,77.83,77.9,113440.0,74.4439,74.4535,74.3103,74.3771,113440.0
2022-09-15 11:05:00,77.9,77.95,77.82,77.85,108054.0,74.3771,74.4248,74.3007,74.3294,108054.0
2022-09-15 11:10:00,77.84,77.9,77.75,77.76,108546.0,74.3198,74.3771,74.2339,74.2434,108546.0
2022-09-15 11:15:00,77.75,77.89,77.68,77.87,67528.0,74.2339,74.3676,74.1671,74.3485,67528.0
2022-09-15 11:20:00,77.87,78.04,77.82,77.99,64527.0,74.3485,74.5108,74.3007,74.463,64527.0
2022-09-15 11:25:00,77.99,78.06,77.89,78.0,53417.0,74.463,74.5299,74.3676,74.4726,53417.0
2022-09-15 11:30:00,77.98,78.11,77.97,78.06,46088.0,74.4535,74.5776,74.4439,74.5299,46088.0
2022-09-15 11:35:00,78.06,78.2,78.04,78.15,55740.0,74.5299,74.6635,74.5108,74.6158,55740.0
2022-09-15 11:40:00,78.15,78.23,78.12,78.2,46422.0,74.6158,74.6922,74.5872,74.6635,46422.0
2022-09-15 11:45:00,78.21,78.25,78.05,78.05,50371.0,74.6731,74.7113,74.5203,74.5203,50371.0
2022-09-15 11:50:00,78.05,78.08,77.93,77.94,199730.0,74.5203,74.549,74.4058,74.4153,199730.0
2022-09-15 11:55:00,77.94,77.98,77.82,77.94,73988.0,74.4153,74.4535,74.3007,74.4153,73988.0
2022-09-15 12:00:00,77.95,78.07,77.95,78.07,61286.0,74.4248,74.5394,74.4248,74.5394,61286.0
2022-09-15 12:05:00,78.06,78.15,78.02,78.05,38271.0,74.5299,74.6158,74.4917,74.5203,38271.0
2022-09-15 12:10:00,78.06,78.08,77.95,77.95,53590.0,74.5299,74.549,74.4248,74.4248,53590.0
2022-09-15 12:15:00,77.95,78.11,77.93,78.09,64935.0,74.4248,74.5776,74.4058,74.5585,64935.0
2022-09-15 12:20:00,78.11,78.16,78.04,78.13,55261.0,74.5776,74.6254,74.5108,74.5967,55261.0
2022-09-15 12:25:00,78.12,78.2,78.05,78.06,51283.0,74.5872,74.6635,74.5203,74.5299,51283.0
2022-09-15 12:30:00,78.07,78.26,78.06,78.24,107841.0,74.5394,74.7208,74.5299,74.7017,107841.0
2022-09-15 12:35:00,78.24,78.27,78.18,78.21,41240.0,74.7017,74.7304,74.6444,74.6731,41240.0
2022-09-15 12:40:00,78.2,78.26,78.18,78.21,45640.0,74.6635,74.7208,74.6444,74.6731,45640.0
2022-09-15 12:45:00,78.2,78.29,78.16,78.26,54398.0,74.6635,74.7495,74.6254,74.7208,54398.0
2022-09-15 12:50:00,78.29,78.33,78.24,78.31,40280.0,74.7495,74.7877,74.7017,74.7686,40280.0
2022-09-15 12:55:00,78.29,78.33,78.25,78.33,32880.0,74.7495,74.7877,74.7113,74.7877,32880.0
2022-09-15 13:00:00,78.34,78.66,78.34,78.58,72441.0,74.7972,75.1027,74.7972,75.0264,72441.0
2022-09-15 13:05:00,78.59,78.68,78.59,78.65,26688.0,75.0359,75.1218,75.0359,75.0932,26688.0
2022-09-15 13:10:00,78.65,78.65,78.58,78.63,32942.0,75.0932,75.0932,75.0264,75.0741,32942.0
2022-09-15 13:15:00,78.64,78.72,78.61,78.65,44616.0,75.0836,75.16,75.055,75.0932,44616.0
2022-09-15 13:20:00,78.64,78.67,78.58,78.6,23631.0,75.0836,75.1123,75.0264,75.0455,23631.0
2022-09-15 13:25:00,78.58,78.71,78.53,78.6,26864.0,75.0264,75.1505,74.9786,75.0455,26864.0
2022-09-15 13:30:00,78.58,78.59,78.45,78.48,36039.0,75.0264,75.0359,74.9022,74.9309,36039.0
2022-09-15 13:35:00,78.48,78.48,78.3,78.33,46097.0,74.9309,74.9309,74.759,74.7877,46097.0
2022-09-15 13:40:00,78.32,78.35,78.27,78.29,13576.0,74.7781,74.8068,74.7304,74.7495,13576.0
2022-09-15 13:45:00,78.29,78.31,78.22,78.25,27361.0,74.7495,74.7686,74.6826,74.7113,27361.0
2022-09-15 13:50:00,78.23,78.25,78.17,78.23,84775.0,74.6922,74.7113,74.6349,74.6922,84775.0
2022-09-15 13:55:00,78.22,78.31,78.21,78.3,50086.0,74.6826,74.7686,74.6731,74.759,50086.0
2022-09-15 14:00:00,78.3,78.32,78.0,78.0,107248.0,74.759,74.7781,74.4726,74.4726,107248.0
2022-09-15 14:05:00,78.0,78.06,77.97,77.99,70160.0,74.4726,74.5299,74.4439,74.463,70160.0
2022-09-15 14:10:00,77.99,78.09,77.96,78.05,58375.0,74.463,74.5585,74.4344,74.5203,58375.0
2022-09-15 14:15:00,78.05,78.17,78.02,78.12,63474.0,74.5203,74.6349,74.4917,74.5872,63474.0
2022-09-15 14:20:00,78.12,78.12,78.04,78.09,63424.0,74.5872,74.5872,74.5108,74.5585,63424.0
2022-09-15 14:25:00,78.09,78.16,78.04,78.13,38791.0,74.5585,74.6254,74.5108,74.5967,38791.0
2022-09-15 14:30:00,78.13,78.2,78.09,78.17,61443.0,74.5967,74.6635,74.5585,74.6349,61443.0
2022-09-15 14:35:00,78.16,78.28,78.12,78.23,46564.0,74.6254,74.7399,74.5872,74.6922,46564.0
2022-09-15 14:40:00,78.23,78.24,78.14,78.22,42880.0,74.6922,74.7017,74.6063,74.6826,42880.0
2022-09-15 14:45:00,78.2,78.21,78.06,78.07,53050.0,74.6635,74.6731,74.5299,74.5394,53050.0
2022-09-15 14:50:00,78.07,78.19,78.04,78.19,93438.0,74.5394,74.654,74.5108,74.654,93438.0
2022-09-15 14:55:00,78.17,78.19,78.09,78.14,42293.0,74.6349,74.654,74.5585,74.6063,42293.0
2022-09-15 15:00:00,78.15,78.2,78.08,78.18,54929.0,74.6158,74.6635,74.549,74.6444,54929.0
2022-09-15 15:05:00,78.18,78.21,78.0,78.01,87022.0,74.6444,74.6731,74.4726,74.4821,87022.0
2022-09-15 15:10:00,78.0,78.02,77.88,77.93,147243.0,74.4726,74.4917,74.358,74.4058,147243.0
2022-09-15 15:15:00,77.92,77.96,77.82,77.84,112807.0,74.3962,74.4344,74.3007,74.3198,112807.0
2022-09-15 15:20:00,77.84,77.9,77.8,77.88,94116.0,74.3198,74.3771,74.2816,74.358,94116.0
2022-09-15 15:25:00,77.88,77.88,77.67,77.7,92870.0,74.358,74.358,74.1575,74.1862,92870.0
2022-09-15 15:30:00,77.7,77.81,77.67,77.76,93232.0,74.1862,74.2912,74.1575,74.2434,93232.0
2022-09-15 15:35:00,77.77,77.87,77.74,77.84,204860.0,74.253,74.3485,74.2243,74.3198,204860.0
2022-09-15 15:40:00,77.85,77.98,77.82,77.93,196148.0,74.3294,74.4535,74.3007,74.4058,196148.0
2022-09-15 15:45:00,77.93,78.01,77.88,77.92,93178.0,74.4058,74.4821,74.358,74.3962,93178.0
2022-09-15 15:50:00,77.93,78.22,77.86,78.02,196069.0,74.4058,74.6826,74.3389,74.4917,196069.0
2022-09-15 15:55:00,78.02,78.09,77.96,77.98,313269.0,74.4917,74.5585,74.4344,74.4535,313269.0
2022-09-16 09:30:00,77.11,77.35,76.92,77.06,298578.0,73.6228,73.852,73.4414,73.5751,298578.0
2022-09-16 09:35:00,77.06,77.29,77.02,77.29,96049.0,73.5751,73.7947,73.5369,73.7947,96049.0
2022-09-16 09:40:00,77.29,77.3,77.0,77.09,68504.0,73.7947,73.8042,73.5178,73.6037,68504.0
2022-09-16 09:45:00,77.08,77.22,77.01,77.1,135523.0,73.5942,73.7279,73.5274,73.6133,135523.0
2022-09-16 09:50:00,77.12,77.21,77.01,77.1,108752.0,73.6324,73.7183,73.5274,73.6133,108752.0
2022-09-16 09:55:00,77.11,77.17,77.02,77.08,111810.0,73.6228,73.6801,73.5369,73.5942,111810.0
2022-09-16 10:00:00,77.1,77.31,77.07,77.2,113194.0,73.6133,73.8138,73.5846,73.7088,113194.0
2022-09-16 10:05:00,77.19,77.45,77.18,77.27,128086.0,73.6992,73.9475,73.6897,73.7756,128086.0
2022-09-16 10:10:00,77.27,77.73,77.26,77.65,191689.0,73.7756,74.2148,73.7661,74.1384,191689.0
2022-09-16 10:15:00,77.65,77.68,77.41,77.46,101610.0,74.1384,74.1671,73.9093,73.957,101610.0
2022-09-16 10:20:00,77.45,77.53,77.33,77.51,76224.0,73.9475,74.0238,73.8329,74.0047,76224.0
2022-09-16 10:25:00,77.51,77.63,77.46,77.58,36617.0,74.0047,74.1193,73.957,74.0716,36617.0
2022-09-16 10:30:00,77.59,77.86,77.58,77.83,135824.0,74.0811,74.3389,74.0716,74.3103,135824.0
2022-09-16 10:35:00,77.84,77.96,77.72,77.79,90020.0,74.3198,74.4344,74.2052,74.2721,90020.0
2022-09-16 10:40:00,77.8,77.82,77.62,77.66,83803.0,74.2816,74.3007,74.1098,74.148,83803.0
2022-09-16 10:45:00,77.66,77.69,77.49,77.51,77054.0,74.148,74.1766,73.9857,74.0047,77054.0
2022-09-16 10:50:00,77.51,77.67,77.51,77.61,52084.0,74.0047,74.1575,74.0047,74.1002,52084.0
2022-09-16 10:55:00,77.61,77.65,77.41,77.42,82175.0,74.1002,74.1384,73.9093,73.9188,82175.0
2022-09-16 11:00:00,77.42,77.51,77.34,77.42,58979.0,73.9188,74.0047,73.8424,73.9188,58979.0
2022-09-16 11:05:00,77.4,77.51,77.36,77.37,42704.0,73.8997,74.0047,73.8615,73.8711,42704.0
2022-09-16 11:10:00,77.36,77.37,77.2,77.22,71650.0,73.8615,73.8711,73.7088,73.7279,71650.0
2022-09-16 11:15:00,77.22,77.4,77.18,77.39,53688.0,73.7279,73.8997,73.6897,73.8902,53688.0
2022-09-16 11:20:00,77.36,77.36,77.16,77.19,34837.0,73.8615,73.8615,73.6706,73.6992,34837.0
2022-09-16 11:25:00,77.18,77.29,77.13,77.25,47862.0,73.6897,73.7947,73.6419,73.7565,47862.0
2022-09-16 11:30:00,77.25,77.35,77.22,77.25,35766.0,73.7565,73.852,73.7279,73.7565,35766.0
2022-09-16 11:35:00,77.25,77.27,77.1,77.12,47045.0,73.7565,73.7756,73.6133,73.6324,47045.0
2022-09-16 11:40:00,77.13,77.27,77.12,77.23,62316.0,73.6419,73.7756,73.6324,73.7374,62316.0
2022-09-16 11:45:00,77.2,77.24,77.13,77.23,61012.0,73.7088,73.747,73.6419,73.7374,61012.0
2022-09-16 11:50:00,77.23,77.38,77.23,77.33,42607.0,73.7374,73.8806,73.7374,73.8329,42607.0
2022-09-16 11:55:00,77.33,77.44,77.3,77.43,38520.0,73.8329,73.9379,73.8042,73.9284,38520.0
2022-09-16 12:00:00,77.43,77.44,77.29,77.36,67958.0,73.9284,73.9379,73.7947,73.8615,67958.0
2022-09-16 12:05:00,77.35,77.41,77.26,77.26,89675.0,73.852,73.9093,73.7661,73.7661,89675.0
2022-09-16 12:10:00,77.26,77.33,77.25,77.3,22684.0,73.7661,73.8329,73.7565,73.8042,22684.0
2022-09-16 12:15:00,77.3,77.36,77.21,77.26,45969.0,73.8042,73.8615,73.7183,73.7661,45969.0
2022-09-16 12:20:00,77.26,77.26,77.13,77.14,51119.0,73.7661,73.7661,73.6419,73.6515,51119.0
2022-09-16 12:25:00,77.13,77.17,77.0,77.09,90489.0,73.6419,73.6801,73.5178,73.6037,90489.0
2022-09-16 12:30:00,77.09,77.24,77.08,77.22,42504.0,73.6037,73.747,73.5942,73.7279,42504.0
2022-09-16 12:35:00,77.22,77.3,77.17,77.23,92294.0,73.7279,73.8042,73.6801,73.7374,92294.0
2022-09-16 12:40:00,77.23,77.39,77.22,77.37,26382.0,73.7374,73.8902,73.7279,73.8711,26382.0
2022-09-16 12:45:00,77.36,77.4,77.31,77.39,16208.0,73.8615,73.8997,73.8138,73.8902,16208.0
2022-09-16 12:50:00,77.39,77.39,77.3,77.31,35799.0,73.8902,73.8902,73.8042,73.8138,35799.0
2022-09-16 12:55:00,77.31,77.41,77.3,77.4,49405.0,73.8138,73.9093,73.8042,73.8997,49405.0
2022-09-16 13:00:00,77.41,77.44,77.26,77.27,38679.0,73.9093,73.9379,73.7661,73.7756,38679.0
2022-09-16 13:05:00,77.27,77.29,77.19,77.22,41393.0,73.7756,73.7947,73.6992,73.7279,41393.0
2022-09-16 13:10:00,77.22,77.27,77.16,77.16,76612.0,73.7279,73.7756,73.6706,73.6706,76612.0
2022-09-16 13:15:00,77.16,77.23,77.11,77.18,58476.0,73.6706,73.7374,73.6228,73.6897,58476.0
2022-09-16 13:20:00,77.18,77.22,77.13,77.2,50030.0,73.6897,73.7279,73.6419,73.7088,50030.0
2022-09-16 13:25:00,77.19,77.22,77.14,77.2,39398.0,73.6992,73.7279,73.6515,73.7088,39398.0
2022-09-16 13:30:00,77.19,77.35,77.18,77.25,51339.0,73.6992,73.852,73.6897,73.7565,51339.0
2022-09-16 13:35:00,77.25,77.41,77.25,77.36,53074.0,73.7565,73.9093,73.7565,73.8615,53074.0
2022-09-16 13:40:00,77.37,77.41,77.32,77.32,38760.0,73.8711,73.9093,73.8233,73.8233,38760.0
2022-09-16 13:45:00,77.31,77.33,77.26,77.28,31129.0,73.8138,73.8329,73.7661,73.7851,31129.0
2022-09-16 13:50:00,77.27,77.29,77.24,77.27,34521.0,73.7756,73.7947,73.747,73.7756,34521.0
2022-09-16 13:55:00,77.27,77.36,77.25,77.32,35891.0,73.7756,73.8615,73.7565,73.8233,35891.0
2022-09-16 14:00:00,77.31,77.43,77.3,77.39,64865.0,73.8138,73.9284,73.8042,73.8902,64865.0
2022-09-16 14:05:00,77.4,77.42,77.29,77.36,39018.0,73.8997,73.9188,73.7947,73.8615,39018.0
2022-09-16 14:10:00,77.38,77.4,77.3,77.39,39042.0,73.8806,73.8997,73.8042,73.8902,39042.0
2022-09-16 14:15:00,77.38,77.41,77.3,77.33,217650.0,73.8806,73.9093,73.8042,73.8329,217650.0
2022-09-16 14:20:00,77.34,77.45,77.32,77.45,108216.0,73.8424,73.9475,73.8233,73.9475,108216.0
2022-09-16 14:25:00,77.45,77.66,77.44,77.56,197229.0,73.9475,74.148,73.9379,74.0525,197229.0
2022-09-16 14:30:00,77.55,77.65,77.47,77.64,59871.0,74.0429,74.1384,73.9666,74.1289,59871.0
2022-09-16 14:35:00,77.64,77.68,77.58,77.62,25717.0,74.1289,74.1671,74.0716,74.1098,25717.0
2022-09-16 14:40:00,77.62,77.67,77.51,77.63,44027.0,74.1098,74.1575,74.0047,74.1193,44027.0
2022-09-16 14:45:00,77.63,77.79,77.61,77.75,93409.0,74.1193,74.2721,74.1002,74.2339,93409.0
2022-09-16 14:50:00,77.74,77.77,77.69,77.77,60510.0,74.2243,74.253,74.1766,74.253,60510.0
2022-09-16 14:55:00,77.77,77.79,77.69,77.75,98552.0,74.253,74.2721,74.1766,74.2339,98552.0
2022-09-16 15:00:00,77.74,77.83,77.71,77.81,44102.0,74.2243,74.3103,74.1957,74.2912,44102.0
2022-09-16 15:05:00,77.82,77.92,77.81,77.86,68061.0,74.3007,74.3962,74.2912,74.3389,68061.0
2022-09-16 15:10:00,77.86,77.86,77.7,77.73,119556.0,74.3389,74.3389,74.1862,74.2148,119556.0
2022-09-16 15:15:00,77.7,77.8,77.63,77.72,135122.0,74.1862,74.2816,74.1193,74.2052,135122.0
2022-09-16 15:20:00,77.72,77.85,77.69,77.77,90689.0,74.2052,74.3294,74.1766,74.253,90689.0
2022-09-16 15:25:00,77.74,77.78,77.6,77.67,91319.0,74.2243,74.2625,74.0907,74.1575,91319.0
2022-09-16 15:30:00,77.67,77.75,77.6,77.66,93073.0,74.1575,74.2339,74.0907,74.148,93073.0
2022-09-16 15:35:00,77.66,77.75,77.62,77.75,68683.0,74.148,74.2339,74.1098,74.2339,68683.0
2022-09-16 15:40:00,77.75,77.77,77.65,77.7,158639.0,74.2339,74.253,74.1384,74.1862,158639.0
2022-09-16 15:45:00,77.71,77.71,77.59,77.64,166062.0,74.1957,74.1957,74.0811,74.1289,166062.0
2022-09-16 15:50:00,77.63,77.69,77.58,77.61,314817.0,74.1193,74.1766,74.0716,74.1002,314817.0
2022-09-16 15:55:00,77.6,78.0,77.58,77.89,773753.0,74.0907,74.4726,74.0716,74.3676,773753.0
2022-09-19 09:30:00,76.55,77.19,76.54,77.13,492854.0,73.0882,73.6992,73.0786,73.6419,492854.0
2022-09-19 09:35:00,77.13,77.22,76.93,77.03,135358.0,73.6419,73.7279,73.451,73.5465,135358.0
2022-09-19 09:40:00,77.03,77.38,77.02,77.29,123840.0,73.5465,73.8806,73.5369,73.7947,123840.0
2022-09-19 09:45:00,77.29,77.35,77.15,77.16,88658.0,73.7947,73.852,73.661,73.6706,88658.0
2022-09-19 09:50:00,77.16,77.32,77.15,77.27,57572.0,73.6706,73.8233,73.661,73.7756,57572.0
2022-09-19 09:55:00,77.26,77.33,77.21,77.29,87234.0,73.7661,73.8329,73.7183,73.7947,87234.0
2022-09-19 10:00:00,77.3,77.31,77.12,77.13,52428.0,73.8042,73.8138,73.6324,73.6419,52428.0
2022-09-19 10:05:00,77.13,77.2,77.05,77.09,86913.0,73.6419,73.7088,73.5655,73.6037,86913.0
2022-09-19 10:10:00,77.08,77.32,77.06,77.26,77328.0,73.5942,73.8233,73.5751,73.7661,77328.0
2022-09-19 10:15:00,77.27,77.34,77.15,77.16,49900.0,73.7756,73.8424,73.661,73.6706,49900.0
2022-09-19 10:20:00,77.15,77.24,77.07,77.23,78094.0,73.661,73.747,73.5846,73.7374,78094.0
2022-09-19 10:25:00,77.24,77.4,77.21,77.38,180368.0,73.747,73.8997,73.7183,73.8806,180368.0
2022-09-19 10:30:00,77.39,77.44,77.24,77.35,137639.0,73.8902,73.9379,73.747,73.852,137639.0
2022-09-19 10:35:00,77.39,77.76,77.39,77.75,227302.0,73.8902,74.2434,73.8902,74.2339,227302.0
2022-09-19 10:40:00,77.76,77.92,77.75,77.86,140787.0,74.2434,74.3962,74.2339,74.3389,140787.0
2022-09-19 10:45:00,77.85,77.94,77.82,77.89,269448.0,74.3294,74.4153,74.3007,74.3676,269448.0
2022-09-19 10:50:00,77.88,77.89,77.77,77.78,135222.0,74.358,74.3676,74.253,74.2625,135222.0
2022-09-19 10:55:00,77.77,77.81,77.66,77.76,112814.0,74.253,74.2912,74.148,74.2434,112814.0
2022-09-19 11:00:00,77.77,77.86,77.72,77.83,128225.0,74.253,74.3389,74.2052,74.3103,128225.0
2022-09-19 11:05:00,77.84,77.93,77.8,77.88,194100.0,74.3198,74.4058,74.2816,74.358,194100.0
2022-09-19 11:10:00,77.88,77.92,77.72,77.73,71819.0,74.358,74.3962,74.2052,74.2148,71819.0
2022-09-19 11:15:00,77.73,77.79,77.64,77.65,76564.0,74.2148,74.2721,74.1289,74.1384,76564.0
2022-09-19 11:20:00,77.63,77.67,77.48,77.53,63459.0,74.1193,74.1575,73.9761,74.0238,63459.0
2022-09-19 11:25:00,77.53,77.58,77.4,77.41,58067.0,74.0238,74.0716,73.8997,73.9093,58067.0
2022-09-19 11:30:00,77.41,77.46,77.34,77.41,70441.0,73.9093,73.957,73.8424,73.9093,70441.0
2022-09-19 11:35:00,77.42,77.42,77.34,77.37,48006.0,73.9188,73.9188,73.8424,73.8711,48006.0
2022-09-19 11:40:00,77.37,77.42,77.33,77.35,65398.0,73.8711,73.9188,73.8329,73.852,65398.0
2022-09-19 11:45:00,77.35,77.4,77.32,77.39,46930.0,73.852,73.8997,73.8233,73.8902,46930.0
2022-09-19 11:50:00,77.39,77.46,77.31,77.37,74683.0,73.8902,73.957,73.8138,73.8711,74683.0
2022-09-19 11:55:00,77.4,77.4,77.25,77.27,57327.0,73.8997,73.8997,73.7565,73.7756,57327.0
2022-09-19 12:00:00,77.28,77.42,77.26,77.27,77922.0,73.7851,73.9188,73.7661,73.7756,77922.0
2022-09-19 12:05:00,77.28,77.43,77.21,77.37,126694.0,73.7851,73.9284,73.7183,73.8711,126694.0
2022-09-19 12:10:00,77.36,77.4,77.3,77.31,32060.0,73.8615,73.8997,73.8042,73.8138,32060.0
2022-09-19 12:15:00,77.31,77.43,77.27,77.4,105659.0,73.8138,73.9284,73.7756,73.8997,105659.0
2022-09-19 12:20:00,77.4,77.44,77.34,77.43,32689.0,73.8997,73.9379,73.8424,73.9284,32689.0
2022-09-19 12:25:00,77.43,77.46,77.36,77.44,36558.0,73.9284,73.957,73.8615,73.9379,36558.0
2022-09-19 12:30:00,77.43,77.54,77.43,77.54,44055.0,73.9284,74.0334,73.9284,74.0334,44055.0
2022-09-19 12:35:00,77.54,77.63,77.53,77.55,134967.0,74.0334,74.1193,74.0238,74.0429,134967.0
2022-09-19 12:40:00,77.55,77.56,77.51,77.53,31222.0,74.0429,74.0525,74.0047,74.0238,31222.0
2022-09-19 12:45:00,77.53,77.56,77.51,77.51,22505.0,74.0238,74.0525,74.0047,74.0047,22505.0
2022-09-19 12:50:00,77.53,77.57,77.53,77.56,34397.0,74.0238,74.062,74.0238,74.0525,34397.0
2022-09-19 12:55:00,77.57,77.61,77.54,77.57,52258.0,74.062,74.1002,74.0334,74.062,52258.0
2022-09-19 13:00:00,77.57,77.58,77.52,77.52,43461.0,74.062,74.0716,74.0143,74.0143,43461.0
2022-09-19 13:05:00,77.51,77.56,77.47,77.55,27236.0,74.0047,74.0525,73.9666,74.0429,27236.0
2022-09-19 13:10:00,77.56,77.56,77.45,77.5,65883.0,74.0525,74.0525,73.9475,73.9952,65883.0
2022-09-19 13:15:00,77.49,77.59,77.47,77.59,50586.0,73.9857,74.0811,73.9666,74.0811,50586.0
2022-09-19 13:20:00,77.58,77.67,77.57,77.66,48774.0,74.0716,74.1575,74.062,74.148,48774.0
2022-09-19 13:25:00,77.67,77.7,77.62,77.67,53909.0,74.1575,74.1862,74.1098,74.1575,53909.0
2022-09-19 13:30:00,77.67,77.68,77.59,77.59,33886.0,74.1575,74.1671,74.0811,74.0811,33886.0
2022-09-19 13:35:00,77.59,77.62,77.55,77.6,45982.0,74.0811,74.1098,74.0429,74.0907,45982.0
2022-09-19 13:40:00,77.59,77.66,77.58,77.6,37543.0,74.0811,74.148,74.0716,74.0907,37543.0
2022-09-19 13:45:00,77.59,77.7,77.59,77.65,22038.0,74.0811,74.1862,74.0811,74.1384,22038.0
2022-09-19 13:50:00,77.65,77.67,77.6,77.63,49713.0,74.1384,74.1575,74.0907,74.1193,49713.0
2022-09-19 13:55:00,77.63,77.66,77.55,77.57,43036.0,74.1193,74.148,74.0429,74.062,43036.0
2022-09-19 14:00:00,77.59,77.64,77.55,77.62,34921.0,74.0811,74.1289,74.0429,74.1098,34921.0
2022-09-19 14:05:00,77.62,77.66,77.61,77.65,48312.0,74.1098,74.148,74.1002,74.1384,48312.0
2022-09-19 14:10:00,77.65,77.68,77.6,77.61,52474.0,74.1384,74.1671,74.0907,74.1002,52474.0
2022-09-19 14:15:00,77.61,77.78,77.6,77.69,106577.0,74.1002,74.2625,74.0907,74.1766,106577.0
2022-09-19 14:20:00,77.69,77.72,77.6,77.61,109133.0,74.1766,74.2052,74.0907,74.1002,109133.0
2022-09-19 14:25:00,77.61,77.69,77.61,77.66,72574.0,74.1002,74.1766,74.1002,74.148,72574.0
2022-09-19 14:30:00,77.66,77.74,77.65,77.73,62826.0,74.148,74.2243,74.1384,74.2148,62826.0
2022-09-19 14:35:00,77.73,77.83,77.71,77.81,74588.0,74.2148,74.3103,74.1957,74.2912,74588.0
2022-09-19 14:40:00,77.81,77.81,77.68,77.69,42173.0,74.2912,74.2912,74.1671,74.1766,42173.0
2022-09-19 14:45:00,77.7,77.73,77.66,77.69,52430.0,74.1862,74.2148,74.148,74.1766,52430.0
2022-09-19 14:50:00,77.69,77.78,77.69,77.73,76787.0,74.1766,74.2625,74.1766,74.2148,76787.0
2022-09-19 14:55:00,77.74,77.75,77.72,77.74,46434.0,74.2243,74.2339,74.2052,74.2243,46434.0
2022-09-19 15:00:00,77.73,77.88,77.73,77.85,88317.0,74.2148,74.358,74.2148,74.3294,88317.0
2022-09-19 15:05:00,77.86,77.88,77.79,77.81,82544.0,74.3389,74.358,74.2721,74.2912,82544.0
2022-09-19 15:10:00,77.81,78.01,77.77,78.01,158942.0,74.2912,74.4821,74.253,74.4821,158942.0
2022-09-19 15:15:00,78.01,78.03,77.93,77.94,68182.0,74.4821,74.5012,74.4058,74.4153,68182.0
2022-09-19 15:20:00,77.93,78.0,77.9,77.95,197877.0,74.4058,74.4726,74.3771,74.4248,197877.0
2022-09-19 15:25:00,77.95,78.05,77.94,77.98,68200.0,74.4248,74.5203,74.4153,74.4535,68200.0
2022-09-19 15:30:00,77.99,78.04,77.97,77.98,78263.0,74.463,74.5108,74.4439,74.4535,78263.0
2022-09-19 15:35:00,77.98,78.04,77.97,77.99,170669.0,74.4535,74.5108,74.4439,74.463,170669.0
2022-09-19 15:40:00,77.99,78.01,77.92,77.95,88112.0,74.463,74.4821,74.3962,74.4248,88112.0
2022-09-19 15:45:00,77.94,78.02,77.93,77.98,118881.0,74.4153,74.4917,74.4058,74.4535,118881.0
2022-09-19 15:50:00,77.99,78.07,77.93,78.05,394307.0,74.463,74.5394,74.4058,74.5203,394307.0
2022-09-19 15:55:00,78.05,78.23,78.03,78.22,988380.0,74.5203,74.6922,74.5012,74.6826,988380.0
2022-09-20 09:30:00,77.54,78.22,77.51,78.17,297816.0,74.0334,74.6826,74.0047,74.6349,297816.0
2022-09-20 09:35:00,78.15,78.2,77.99,78.08,87732.0,74.6158,74.6635,74.463,74.549,87732.0
2022-09-20 09:40:00,78.09,78.1,77.85,77.98,118191.0,74.5585,74.5681,74.3294,74.4535,118191.0
2022-09-20 09:45:00,77.97,78.11,77.96,77.99,69148.0,74.4439,74.5776,74.4344,74.463,69148.0
2022-09-20 09:50:00,77.97,78.01,77.86,77.95,74134.0,74.4439,74.4821,74.3389,74.4248,74134.0
2022-09-20 09:55:00,77.95,78.06,77.89,77.92,64457.0,74.4248,74.5299,74.3676,74.3962,64457.0
2022-09-20 10:00:00,77.92,78.02,77.81,77.95,115656.0,74.3962,74.4917,74.2912,74.4248,115656.0
2022-09-20 10:05:00,77.94,78.1,77.93,78.04,57576.0,74.4153,74.5681,74.4058,74.5108,57576.0
2022-09-20 10:10:00,78.03,78.13,77.9,77.93,75070.0,74.5012,74.5967,74.3771,74.4058,75070.0
2022-09-20 10:15:00,77.94,78.06,77.84,77.88,167333.0,74.4153,74.5299,74.3198,74.358,167333.0
2022-09-20 10:20:00,77.88,77.96,77.84,77.85,76191.0,74.358,74.4344,74.3198,74.3294,76191.0
2022-09-20 10:25:00,77.84,78.01,77.81,77.91,153485.0,74.3198,74.4821,74.2912,74.3867,153485.0
2022-09-20 10:30:00,77.9,77.9,77.81,77.85,85536.0,74.3771,74.3771,74.2912,74.3294,85536.0
2022-09-20 10:35:00,77.86,77.9,77.74,77.8,61733.0,74.3389,74.3771,74.2243,74.2816,61733.0
2022-09-20 10:40:00,77.81,77.97,77.8,77.92,60303.0,74.2912,74.4439,74.2816,74.3962,60303.0
2022-09-20 10:45:00,77.91,77.94,77.85,77.91,56624.0,74.3867,74.4153,74.3294,74.3867,56624.0
2022-09-20 10:50:00,77.9,78.01,77.88,77.95,76555.0,74.3771,74.4821,74.358,74.4248,76555.0
2022-09-20 10:55:00,77.95,78.01,77.92,78.0,70259.0,74.4248,74.4821,74.3962,74.4726,70259.0
2022-09-20 11:00:00,78.0,78.03,77.9,77.94,80721.0,74.4726,74.5012,74.3771,74.4153,80721.0
2022-09-20 11:05:00,77.95,78.41,77.89,78.26,345971.0,74.4248,74.864,74.3676,74.7208,345971.0
2022-09-20 11:10:00,78.26,78.38,78.2,78.22,138612.0,74.7208,74.8354,74.6635,74.6826,138612.0
2022-09-20 11:15:00,78.22,78.25,78.02,78.03,68529.0,74.6826,74.7113,74.4917,74.5012,68529.0
2022-09-20 11:20:00,78.02,78.15,78.0,78.11,57324.0,74.4917,74.6158,74.4726,74.5776,57324.0
2022-09-20 11:25:00,78.1,78.14,78.06,78.08,48303.0,74.5681,74.6063,74.5299,74.549,48303.0
2022-09-20 11:30:00,78.08,78.11,78.05,78.09,31091.0,74.549,74.5776,74.5203,74.5585,31091.0
2022-09-20 11:35:00,78.09,78.1,78.04,78.09,74611.0,74.5585,74.5681,74.5108,74.5585,74611.0
2022-09-20 11:40:00,78.1,78.13,77.98,77.98,33840.0,74.5681,74.5967,74.4535,74.4535,33840.0
2022-09-20 11:45:00,77.98,78.12,77.96,78.09,30343.0,74.4535,74.5872,74.4344,74.5585,30343.0
2022-09-20 11:50:00,78.08,78.26,78.02,78.23,54921.0,74.549,74.7208,74.4917,74.6922,54921.0
2022-09-20 11:55:00,78.23,78.33,78.23,78.28,36984.0,74.6922,74.7877,74.6922,74.7399,36984.0
2022-09-20 12:00:00,78.28,78.36,78.27,78.34,25341.0,74.7399,74.8163,74.7304,74.7972,25341.0
2022-09-20 12:05:00,78.34,78.34,78.24,78.27,16609.0,74.7972,74.7972,74.7017,74.7304,16609.0
2022-09-20 12:10:00,78.26,78.29,78.21,78.27,19014.0,74.7208,74.7495,74.6731,74.7304,19014.0
2022-09-20 12:15:00,78.27,78.32,78.18,78.21,30474.0,74.7304,74.7781,74.6444,74.6731,30474.0
2022-09-20 12:20:00,78.22,78.24,78.1,78.11,14023.0,74.6826,74.7017,74.5681,74.5776,14023.0
2022-09-20 12:25:00,78.11,78.11,77.96,78.0,54144.0,74.5776,74.5776,74.4344,74.4726,54144.0
2022-09-20 12:30:00,77.99,78.01,77.88,77.91,61566.0,74.463,74.4821,74.358,74.3867,61566.0
2022-09-20 12:35:00,77.92,77.96,77.88,77.92,47106.0,74.3962,74.4344,74.358,74.3962,47106.0
2022-09-20 12:40:00,77.92,78.01,77.9,77.97,36095.0,74.3962,74.4821,74.3771,74.4439,36095.0
2022-09-20 12:45:00,77.98,78.02,77.95,78.0,70042.0,74.4535,74.4917,74.4248,74.4726,70042.0
2022-09-20 12:50:00,78.0,78.1,77.96,78.09,46119.0,74.4726,74.5681,74.4344,74.5585,46119.0
2022-09-20 12:55:00,78.08,78.1,78.04,78.08,27329.0,74.549,74.5681,74.5108,74.549,27329.0
2022-09-20 13:00:00,78.08,78.11,78.02,78.02,37505.0,74.549,74.5776,74.4917,74.4917,37505.0
2022-09-20 13:05:00,78.02,78.05,77.96,77.99,38108.0,74.4917,74.5203,74.4344,74.463,38108.0
2022-09-20 13:10:00,78.0,78.01,77.93,77.96,37536.0,74.4726,74.4821,74.4058,74.4344,37536.0
2022-09-20 13:15:00,77.95,77.96,77.88,77.93,45044.0,74.4248,74.4344,74.358,74.4058,45044.0
2022-09-20 13:20:00,77.94,77.95,77.88,77.93,42349.0,74.4153,74.4248,74.358,74.4058,42349.0
2022-09-20 13:25:00,77.93,77.96,77.77,77.79,80386.0,74.4058,74.4344,74.253,74.2721,80386.0
2022-09-20 13:30:00,77.8,77.8,77.64,77.65,61380.0,74.2816,74.2816,74.1289,74.1384,61380.0
2022-09-20 13:35:00,77.65,77.7,77.56,77.63,62115.0,74.1384,74.1862,74.0525,74.1193,62115.0
2022-09-20 13:40:00,77.64,77.85,77.61,77.85,92653.0,74.1289,74.3294,74.1002,74.3294,92653.0
2022-09-20 13:45:00,77.84,77.91,77.8,77.81,112394.0,74.3198,74.3867,74.2816,74.2912,112394.0
2022-09-20 13:50:00,77.81,77.85,77.75,77.81,58968.0,74.2912,74.3294,74.2339,74.2912,58968.0
2022-09-20 13:55:00,77.8,77.81,77.66,77.72,58841.0,74.2816,74.2912,74.148,74.2052,58841.0
2022-09-20 14:00:00,77.7,77.82,77.7,77.82,38491.0,74.1862,74.3007,74.1862,74.3007,38491.0
2022-09-20 14:05:00,77.83,77.91,77.8,77.91,48543.0,74.3103,74.3867,74.2816,74.3867,48543.0
2022-09-20 14:10:00,77.91,77.92,77.84,77.9,64555.0,74.3867,74.3962,74.3198,74.3771,64555.0
2022-09-20 14:15:00,77.9,78.01,77.85,78.0,65813.0,74.3771,74.4821,74.3294,74.4726,65813.0
2022-09-20 14:20:00,77.98,78.08,77.93,78.03,62362.0,74.4535,74.549,74.4058,74.5012,62362.0
2022-09-20 14:25:00,78.03,78.09,77.99,78.03,33807.0,74.5012,74.5585,74.463,74.5012,33807.0
2022-09-20 14:30:00,78.04,78.05,77.93,77.95,34093.0,74.5108,74.5203,74.4058,74.4248,34093.0
2022-09-20 14:35:00,77.96,78.01,77.94,77.99,32491.0,74.4344,74.4821,74.4153,74.463,32491.0
2022-09-20 14:40:00,77.98,78.02,77.89,77.98,42996.0,74.4535,74.4917,74.3676,74.4535,42996.0
2022-09-20 14:45:00,77.98,78.21,77.96,78.16,85548.0,74.4535,74.6731,74.4344,74.6254,85548.0
2022-09-20 14:50:00,78.16,78.17,78.04,78.06,45401.0,74.6254,74.6349,74.5108,74.5299,45401.0
2022-09-20 14:55:00,78.06,78.14,78.03,78.1,28292.0,74.5299,74.6063,74.5012,74.5681,28292.0
2022-09-20 15:00:00,78.1,78.23,78.08,78.14,38540.0,74.5681,74.6922,74.549,74.6063,38540.0
2022-09-20 15:05:00,78.14,78.14,78.04,78.07,45950.0,74.6063,74.6063,74.5108,74.5394,45950.0
2022-09-20 15:10:00,78.07,78.15,78.06,78.14,26282.0,74.5394,74.6158,74.5299,74.6063,26282.0
2022-09-20 15:15:00,78.15,78.2,78.11,78.19,63698.0,74.6158,74.6635,74.5776,74.654,63698.0
2022-09-20 15:20:00,78.19,78.3,78.17,78.27,69695.0,74.654,74.759,74.6349,74.7304,69695.0
2022-09-20 15:25:00,78.27,78.3,78.21,78.21,51495.0,74.7304,74.759,74.6731,74.6731,51495.0
2022-09-20 15:30:00,78.2,78.25,78.1,78.25,97112.0,74.6635,74.7113,74.5681,74.7113,97112.0
2022-09-20 15:35:00,78.25,78.44,78.23,78.4,146332.0,74.7113,74.8927,74.6922,74.8545,146332.0
2022-09-20 15:40:00,78.4,78.4,78.31,78.34,94903.0,74.8545,74.8545,74.7686,74.7972,94903.0
2022-09-20 15:45:00,78.35,78.41,78.23,78.27,136117.0,74.8068,74.864,74.6922,74.7304,136117.0
2022-09-20 15:50:00,78.27,78.31,78.06,78.13,263559.0,74.7304,74.7686,74.5299,74.5967,263559.0
2022-09-20 15:55:00,78.12,78.19,78.01,78.17,431796.0,74.5872,74.654,74.4821,74.6349,431796.0
2022-09-21 09:30:00,77.58,77.78,77.4,77.4,243687.0,74.0716,74.2625,73.8997,73.8997,243687.0
2022-09-21 09:35:00,77.4,77.52,77.36,77.4,156294.0,73.8997,74.0143,73.8615,73.8997,156294.0
2022-09-21 09:40:00,77.39,77.56,77.33,77.4,127084.0,73.8902,74.0525,73.8329,73.8997,127084.0
2022-09-21 09:45:00,77.41,77.81,77.41,77.8,191938.0,73.9093,74.2912,73.9093,74.2816,191938.0
2022-09-21 09:50:00,77.79,77.86,77.67,77.7,86310.0,74.2721,74.3389,74.1575,74.1862,86310.0
2022-09-21 09:55:00,77.69,77.78,77.58,77.76,82805.0,74.1766,74.2625,74.0716,74.2434,82805.0
2022-09-21 10:00:00,77.76,77.99,77.65,77.94,149140.0,74.2434,74.463,74.1384,74.4153,149140.0
2022-09-21 10:05:00,77.95,78.11,77.84,78.08,104301.0,74.4248,74.5776,74.3198,74.549,104301.0
2022-09-21 10:10:00,78.08,78.1,77.92,78.08,97486.0,74.549,74.5681,74.3962,74.549,97486.0
2022-09-21 10:15:00,78.08,78.12,77.95,78.07,177109.0,74.549,74.5872,74.4248,74.5394,177109.0
2022-09-21 10:20:00,78.07,78.19,78.04,78.16,138671.0,74.5394,74.654,74.5108,74.6254,138671.0
2022-09-21 10:25:00,78.16,78.35,78.14,78.31,164620.0,74.6254,74.8068,74.6063,74.7686,164620.0
2022-09-21 10:30:00,78.31,78.32,78.18,78.2,93152.0,74.7686,74.7781,74.6444,74.6635,93152.0
2022-09-21 10:35:00,78.2,78.2,78.09,78.15,143892.0,74.6635,74.6635,74.5585,74.6158,143892.0
2022-09-21 10:40:00,78.16,78.17,78.07,78.08,128167.0,74.6254,74.6349,74.5394,74.549,128167.0
2022-09-21 10:45:00,78.06,78.12,77.97,78.01,66398.0,74.5299,74.5872,74.4439,74.4821,66398.0
2022-09-21 10:50:00,78.01,78.08,77.97,77.99,60764.0,74.4821,74.549,74.4439,74.463,60764.0
2022-09-21 10:55:00,77.98,77.98,77.84,77.92,59794.0,74.4535,74.4535,74.3198,74.3962,59794.0
2022-09-21 11:00:00,77.91,77.94,77.8,77.81,105778.0,74.3867,74.4153,74.2816,74.2912,105778.0
2022-09-21 11:05:00,77.8,77.88,77.74,77.79,78268.0,74.2816,74.358,74.2243,74.2721,78268.0
2022-09-21 11:10:00,77.79,77.98,77.78,77.95,101194.0,74.2721,74.4535,74.2625,74.4248,101194.0
2022-09-21 11:15:00,77.95,77.95,77.85,77.93,59120.0,74.4248,74.4248,74.3294,74.4058,59120.0
2022-09-21 11:20:00,77.92,77.98,77.86,77.97,66808.0,74.3962,74.4535,74.3389,74.4439,66808.0
2022-09-21 11:25:00,77.97,78.03,77.94,77.98,62829.0,74.4439,74.5012,74.4153,74.4535,62829.0
2022-09-21 11:30:00,77.97,78.05,77.89,78.01,131426.0,74.4439,74.5203,74.3676,74.4821,131426.0
2022-09-21 11:35:00,77.98,78.02,77.88,77.92,31956.0,74.4535,74.4917,74.358,74.3962,31956.0
2022-09-21 11:40:00,77.91,77.98,77.89,77.95,38058.0,74.3867,74.4535,74.3676,74.4248,38058.0
2022-09-21 11:45:00,77.96,77.97,77.92,77.94,102512.0,74.4344,74.4439,74.3962,74.4153,102512.0
2022-09-21 11:50:00,77.94,78.0,77.89,77.98,112255.0,74.4153,74.4726,74.3676,74.4535,112255.0
2022-09-21 11:55:00,77.96,77.97,77.9,77.96,20824.0,74.4344,74.4439,74.3771,74.4344,20824.0
2022-09-21 12:00:00,77.96,77.97,77.89,77.9,40257.0,74.4344,74.4439,74.3676,74.3771,40257.0
2022-09-21 12:05:00,77.91,77.97,77.88,77.97,37648.0,74.3867,74.4439,74.358,74.4439,37648.0
2022-09-21 12:10:00,77.97,77.98,77.93,77.93,20967.0,74.4439,74.4535,74.4058,74.4058,20967.0
2022-09-21 12:15:00,77.92,77.98,77.91,77.96,26696.0,74.3962,74.4535,74.3867,74.4344,26696.0
2022-09-21 12:20:00,77.95,78.04,77.93,78.04,24874.0,74.4248,74.5108,74.4058,74.5108,24874.0
2022-09-21 12:25:00,78.04,78.14,78.03,78.11,31141.0,74.5108,74.6063,74.5012,74.5776,31141.0
2022-09-21 12:30:00,78.11,78.17,78.09,78.14,41162.0,74.5776,74.6349,74.5585,74.6063,41162.0
2022-09-21 12:35:00,78.14,78.16,78.04,78.05,42682.0,74.6063,74.6254,74.5108,74.5203,42682.0
2022-09-21 12:40:00,78.04,78.06,77.98,78.01,20911.0,74.5108,74.5299,74.4535,74.4821,20911.0
2022-09-21 12:45:00,78.0,78.03,77.97,78.03,41272.0,74.4726,74.5012,74.4439,74.5012,41272.0
2022-09-21 12:50:00,78.03,78.04,77.95,77.96,30060.0,74.5012,74.5108,74.4248,74.4344,30060.0
2022-09-21 12:55:00,77.96,77.99,77.94,77.96,30362.0,74.4344,74.463,74.4153,74.4344,30362.0
2022-09-21 13:00:00,77.95,77.97,77.9,77.92,28374.0,74.4248,74.4439,74.3771,74.3962,28374.0
2022-09-21 13:05:00,77.92,77.93,77.86,77.92,39911.0,74.3962,74.4058,74.3389,74.3962,39911.0
2022-09-21 13:10:00,77.92,77.96,77.9,77.92,42577.0,74.3962,74.4344,74.3771,74.3962,42577.0
2022-09-21 13:15:00,77.91,77.93,77.85,77.9,54761.0,74.3867,74.4058,74.3294,74.3771,54761.0
2022-09-21 13:20:00,77.89,77.9,77.85,77.87,38422.0,74.3676,74.3771,74.3294,74.3485,38422.0
2022-09-21 13:25:00,77.87,77.96,77.85,77.96,29719.0,74.3485,74.4344,74.3294,74.4344,29719.0
2022-09-21 13:30:00,77.97,78.04,77.94,78.04,48904.0,74.4439,74.5108,74.4153,74.5108,48904.0
2022-09-21 13:35:00,78.03,78.07,78.02,78.05,33680.0,74.5012,74.5394,74.4917,74.5203,33680.0
2022-09-21 13:40:00,78.04,78.08,78.02,78.06,29157.0,74.5108,74.549,74.4917,74.5299,29157.0
2022-09-21 13:45:00,78.06,78.1,78.02,78.06,31757.0,74.5299,74.5681,74.4917,74.5299,31757.0
2022-09-21 13:50:00,78.06,78.09,78.03,78.05,35359.0,74.5299,74.5585,74.5012,74.5203,35359.0
2022-09-21 13:55:00,78.05,78.31,78.05,78.3,51666.0,74.5203,74.7686,74.5203,74.759,51666.0
2022-09-21 14:00:00,78.21,78.21,77.28,77.28,166387.0,74.6731,74.6731,73.7851,73.7851,166387.0
2022-09-21 14:05:00,77.27,77.76,77.18,77.55,169040.0,73.7756,74.2434,73.6897,74.0429,169040.0
2022-09-21 14:10:00,77.56,77.68,77.29,77.31,99380.0,74.0525,74.1671,73.7947,73.8138,99380.0
2022-09-21 14:15:00,77.29,77.48,77.2,77.35,142537.0,73.7947,73.9761,73.7088,73.852,142537.0
2022-09-21 14:20:00,77.36,77.6,77.35,77.6,102883.0,73.8615,74.0907,73.852,74.0907,102883.0
2022-09-21 14:25:00,77.6,77.73,77.47,77.48,87987.0,74.0907,74.2148,73.9666,73.9761,87987.0
2022-09-21 14:30:00,77.46,78.17,77.27,78.11,203111.0,73.957,74.6349,73.7756,74.5776,203111.0
2022-09-21 14:35:00,78.11,78.38,77.99,78.09,192085.0,74.5776,74.8354,74.463,74.5585,192085.0
2022-09-21 14:40:00,78.07,78.9,77.91,78.85,152723.0,74.5394,75.3319,74.3867,75.2841,152723.0
2022-09-21 14:45:00,78.9,79.31,78.64,78.74,208611.0,75.3319,75.7233,75.0836,75.1791,208611.0
2022-09-21 14:50:00,78.76,79.06,78.51,79.04,153792.0,75.1982,75.4847,74.9595,75.4656,153792.0
2022-09-21 14:55:00,79.05,79.1,78.82,79.06,130278.0,75.4751,75.5228,75.2555,75.4847,130278.0
2022-09-21 15:00:00,79.1,79.22,78.94,79.02,121329.0,75.5228,75.6374,75.3701,75.4465,121329.0
2022-09-21 15:05:00,79.01,79.13,78.76,78.78,143026.0,75.4369,75.5515,75.1982,75.2173,143026.0
2022-09-21 15:10:00,78.79,78.79,78.15,78.66,177498.0,75.2269,75.2269,74.6158,75.1027,177498.0
2022-09-21 15:15:00,78.67,78.79,78.45,78.49,101987.0,75.1123,75.2269,74.9022,74.9404,101987.0
2022-09-21 15:20:00,78.49,78.49,78.23,78.29,71229.0,74.9404,74.9404,74.6922,74.7495,71229.0
2022-09-21 15:25:00,78.28,78.3,77.89,77.9,141028.0,74.7399,74.759,74.3676,74.3771,141028.0
2022-09-21 15:30:00,77.89,77.95,77.68,77.94,218723.0,74.3676,74.4248,74.1671,74.4153,218723.0
2022-09-21 15:35:00,77.93,77.94,77.39,77.4,114559.0,74.4058,74.4153,73.8902,73.8997,114559.0
2022-09-21 15:40:00,77.4,77.54,77.32,77.36,129779.0,73.8997,74.0334,73.8233,73.8615,129779.0
2022-09-21 15:45:00,77.35,77.35,77.16,77.32,159981.0,73.852,73.852,73.6706,73.8233,159981.0
2022-09-21 15:50:00,77.33,77.54,77.3,77.53,319930.0,73.8329,74.0334,73.8042,74.0238,319930.0
2022-09-21 15:55:00,77.53,77.54,77.16,77.18,568839.0,74.0238,74.0334,73.6706,73.6897,568839.0
2022-09-22 09:30:00,76.45,76.75,76.3,76.31,397911.0,72.9927,73.2791,72.8495,72.859,397911.0
2022-09-22 09:35:00,76.3,76.49,76.07,76.14,176915.0,72.8495,73.0309,72.6299,72.6967,176915.0
2022-09-22 09:40:00,76.14,76.28,75.93,76.01,223288.0,72.6967,72.8304,72.4962,72.5726,223288.0
2022-09-22 09:45:00,76.01,76.15,75.94,75.99,135568.0,72.5726,72.7063,72.5057,72.5535,135568.0
2022-09-22 09:50:00,75.98,76.22,75.98,76.03,226675.0,72.5439,72.7731,72.5439,72.5917,226675.0
2022-09-22 09:55:00,76.03,76.16,75.96,76.07,118435.0,72.5917,72.7158,72.5248,72.6299,118435.0
2022-09-22 10:00:00,76.06,76.1,75.9,75.94,95705.0,72.6203,72.6585,72.4676,72.5057,95705.0
2022-09-22 10:05:00,75.94,76.09,75.91,76.03,137078.0,72.5057,72.649,72.4771,72.5917,137078.0
2022-09-22 10:10:00,76.02,76.33,75.97,76.31,88118.0,72.5821,72.8781,72.5344,72.859,88118.0
2022-09-22 10:15:00,76.31,76.34,75.91,75.93,134685.0,72.859,72.8877,72.4771,72.4962,134685.0
2022-09-22 10:20:00,75.93,76.06,75.86,75.88,135121.0,72.4962,72.6203,72.4294,72.4485,135121.0
2022-09-22 10:25:00,75.88,76.13,75.85,76.12,121200.0,72.4485,72.6872,72.4198,72.6776,121200.0
2022-09-22 10:30:00,76.12,76.3,76.0,76.1,120276.0,72.6776,72.8495,72.563,72.6585,120276.0
2022-09-22 10:35:00,76.1,76.17,76.01,76.16,79152.0,72.6585,72.7253,72.5726,72.7158,79152.0
2022-09-22 10:40:00,76.16,76.2,75.97,76.0,84637.0,72.7158,72.754,72.5344,72.563,84637.0
2022-09-22 10:45:00,75.99,76.07,75.95,76.01,126482.0,72.5535,72.6299,72.5153,72.5726,126482.0
2022-09-22 10:50:00,76.01,76.01,75.83,75.84,74928.0,72.5726,72.5726,72.4007,72.4103,74928.0
2022-09-22 10:55:00,75.84,75.87,75.6,75.63,157941.0,72.4103,72.4389,72.1811,72.2098,157941.0
2022-09-22 11:00:00,75.62,75.66,75.52,75.54,123969.0,72.2002,72.2384,72.1047,72.1238,123969.0
2022-09-22 11:05:00,75.54,75.79,75.53,75.72,132590.0,72.1238,72.3625,72.1143,72.2957,132590.0
2022-09-22 11:10:00,75.72,75.72,75.61,75.62,67417.0,72.2957,72.2957,72.1907,72.2002,67417.0
2022-09-22 11:15:00,75.61,75.71,75.56,75.59,112911.0,72.1907,72.2861,72.1429,72.1716,112911.0
2022-09-22 11:20:00,75.59,75.65,75.49,75.64,98145.0,72.1716,72.2289,72.0761,72.2193,98145.0
2022-09-22 11:25:00,75.65,75.85,75.64,75.81,97236.0,72.2289,72.4198,72.2193,72.3816,97236.0
2022-09-22 11:30:00,75.82,75.9,75.77,75.77,57799.0,72.3912,72.4676,72.3434,72.3434,57799.0
2022-09-22 11:35:00,75.76,75.85,75.73,75.75,64991.0,72.3339,72.4198,72.3052,72.3243,64991.0
2022-09-22 11:40:00,75.75,75.76,75.58,75.62,36439.0,72.3243,72.3339,72.162,72.2002,36439.0
2022-09-22 11:45:00,75.59,75.77,75.58,75.73,44285.0,72.1716,72.3434,72.162,72.3052,44285.0
2022-09-22 11:50:00,75.72,75.75,75.6,75.65,40765.0,72.2957,72.3243,72.1811,72.2289,40765.0
2022-09-22 11:55:00,75.66,75.68,75.54,75.59,52227.0,72.2384,72.2575,72.1238,72.1716,52227.0
2022-09-22 12:00:00,75.58,75.75,75.58,75.7,38756.0,72.162,72.3243,72.162,72.2766,38756.0
2022-09-22 12:05:00,75.69,75.79,75.62,75.78,41623.0,72.2671,72.3625,72.2002,72.353,41623.0
2022-09-22 12:10:00,75.79,75.79,75.6,75.65,55376.0,72.3625,72.3625,72.1811,72.2289,55376.0
2022-09-22 12:15:00,75.62,75.74,75.56,75.74,113094.0,72.2002,72.3148,72.1429,72.3148,113094.0
2022-09-22 12:20:00,75.74,75.9,75.65,75.87,53059.0,72.3148,72.4676,72.2289,72.4389,53059.0
2022-09-22 12:25:00,75.88,75.88,75.71,75.71,31669.0,72.4485,72.4485,72.2861,72.2861,31669.0
2022-09-22 12:30:00,75.71,75.76,75.64,75.7,59048.0,72.2861,72.3339,72.2193,72.2766,59048.0
2022-09-22 12:35:00,75.69,75.82,75.69,75.8,43967.0,72.2671,72.3912,72.2671,72.3721,43967.0
2022-09-22 12:40:00,75.8,75.89,75.78,75.82,40952.0,72.3721,72.458,72.353,72.3912,40952.0
2022-09-22 12:45:00,75.83,75.88,75.68,75.68,74323.0,72.4007,72.4485,72.2575,72.2575,74323.0
2022-09-22 12:50:00,75.69,75.91,75.68,75.8,57071.0,72.2671,72.4771,72.2575,72.3721,57071.0
2022-09-22 12:55:00,75.81,75.91,75.73,75.75,25016.0,72.3816,72.4771,72.3052,72.3243,25016.0
2022-09-22 13:00:00,75.74,75.79,75.64,75.68,36622.0,72.3148,72.3625,72.2193,72.2575,36622.0
2022-09-22 13:05:00,75.68,75.72,75.61,75.65,44563.0,72.2575,72.2957,72.1907,72.2289,44563.0
2022-09-22 13:10:00,75.64,75.67,75.57,75.6,89597.0,72.2193,72.248,72.1525,72.1811,89597.0
2022-09-22 13:15:00,75.6,75.67,75.56,75.65,40737.0,72.1811,72.248,72.1429,72.2289,40737.0
2022-09-22 13:20:00,75.64,75.69,75.58,75.58,42032.0,72.2193,72.2671,72.162,72.162,42032.0
2022-09-22 13:25:00,75.58,75.76,75.57,75.76,54725.0,72.162,72.3339,72.1525,72.3339,54725.0
2022-09-22 13:30:00,75.76,75.82,75.72,75.81,60993.0,72.3339,72.3912,72.2957,72.3816,60993.0
2022-09-22 13:35:00,75.83,75.85,75.77,75.8,36962.0,72.4007,72.4198,72.3434,72.3721,36962.0
2022-09-22 13:40:00,75.79,75.87,75.7,75.71,42629.0,72.3625,72.4389,72.2766,72.2861,42629.0
2022-09-22 13:45:00,75.71,75.76,75.69,75.74,33490.0,72.2861,72.3339,72.2671,72.3148,33490.0
2022-09-22 13:50:00,75.74,75.82,75.73,75.8,60801.0,72.3148,72.3912,72.3052,72.3721,60801.0
2022-09-22 13:55:00,75.8,75.87,75.76,75.76,42331.0,72.3721,72.4389,72.3339,72.3339,42331.0
2022-09-22 14:00:00,75.76,75.81,75.72,75.75,50251.0,72.3339,72.3816,72.2957,72.3243,50251.0
2022-09-22 14:05:00,75.76,75.82,75.7,75.72,59563.0,72.3339,72.3912,72.2766,72.2957,59563.0
2022-09-22 14:10:00,75.71,75.73,75.6,75.62,49083.0,72.2861,72.3052,72.1811,72.2002,49083.0
2022-09-22 14:15:00,75.61,75.65,75.57,75.58,49709.0,72.1907,72.2289,72.1525,72.162,49709.0
2022-09-22 14:20:00,75.58,75.59,75.43,75.45,73883.0,72.162,72.1716,72.0188,72.0379,73883.0
2022-09-22 14:25:00,75.43,75.5,75.35,75.46,55672.0,72.0188,72.0856,71.9424,72.0475,55672.0
2022-09-22 14:30:00,75.45,75.53,75.42,75.45,55064.0,72.0379,72.1143,72.0093,72.0379,55064.0
2022-09-22 14:35:00,75.44,75.54,75.44,75.52,42889.0,72.0284,72.1238,72.0284,72.1047,42889.0
2022-09-22 14:40:00,75.52,75.55,75.47,75.55,67583.0,72.1047,72.1334,72.057,72.1334,67583.0
2022-09-22 14:45:00,75.55,75.56,75.4,75.44,80903.0,72.1334,72.1429,71.9902,72.0284,80903.0
2022-09-22 14:50:00,75.44,75.65,75.43,75.55,91087.0,72.0284,72.2289,72.0188,72.1334,91087.0
2022-09-22 14:55:00,75.56,75.59,75.51,75.52,46617.0,72.1429,72.1716,72.0952,72.1047,46617.0
2022-09-22 15:00:00,75.51,75.77,75.51,75.69,122855.0,72.0952,72.3434,72.0952,72.2671,122855.0
2022-09-22 15:05:00,75.7,75.82,75.67,75.77,81297.0,72.2766,72.3912,72.248,72.3434,81297.0
2022-09-22 15:10:00,75.77,75.94,75.77,75.91,98311.0,72.3434,72.5057,72.3434,72.4771,98311.0
2022-09-22 15:15:00,75.9,75.94,75.83,75.86,108344.0,72.4676,72.5057,72.4007,72.4294,108344.0
2022-09-22 15:20:00,75.86,75.87,75.7,75.71,99487.0,72.4294,72.4389,72.2766,72.2861,99487.0
2022-09-22 15:25:00,75.71,75.85,75.64,75.84,105769.0,72.2861,72.4198,72.2193,72.4103,105769.0
2022-09-22 15:30:00,75.84,76.01,75.84,75.98,192167.0,72.4103,72.5726,72.4103,72.5439,192167.0
2022-09-22 15:35:00,76.0,76.09,75.94,76.04,161840.0,72.563,72.649,72.5057,72.6012,161840.0
2022-09-22 15:40:00,76.04,76.09,75.96,76.06,180520.0,72.6012,72.649,72.5248,72.6203,180520.0
2022-09-22 15:45:00,76.05,76.25,76.04,76.17,186115.0,72.6108,72.8017,72.6012,72.7253,186115.0
2022-09-22 15:50:00,76.16,76.16,75.9,75.91,197815.0,72.7158,72.7158,72.4676,72.4771,197815.0
2022-09-22 15:55:00,75.91,75.95,75.62,75.65,659691.0,72.4771,72.5153,72.2002,72.2289,659691.0
2022-09-23 09:30:00,74.3,74.39,74.0,74.3,483852.0,70.9399,71.0258,70.6535,70.9399,483852.0
2022-09-23 09:35:00,74.31,74.33,73.83,73.86,166363.0,70.9495,70.9686,70.4912,70.5198,166363.0
2022-09-23 09:40:00,73.86,73.93,73.7,73.88,186499.0,70.5198,70.5866,70.367,70.5389,186499.0
2022-09-23 09:45:00,73.87,73.94,73.64,73.65,274928.0,70.5294,70.5962,70.3098,70.3193,274928.0
2022-09-23 09:50:00,73.65,73.67,73.51,73.54,274932.0,70.3193,70.3384,70.1856,70.2143,274932.0
2022-09-23 09:55:00,73.53,73.55,73.22,73.24,338058.0,70.2047,70.2238,69.9088,69.9278,338058.0
2022-09-23 10:00:00,73.23,73.32,73.15,73.31,147393.0,69.9183,70.0042,69.8419,69.9947,147393.0
2022-09-23 10:05:00,73.31,73.59,73.25,73.5,152673.0,69.9947,70.262,69.9374,70.1761,152673.0
2022-09-23 10:10:00,73.49,73.66,73.49,73.55,137351.0,70.1665,70.3289,70.1665,70.2238,137351.0
2022-09-23 10:15:00,73.54,73.65,73.51,73.57,107386.0,70.2143,70.3193,70.1856,70.2429,107386.0
2022-09-23 10:20:00,73.56,73.57,73.45,73.46,85634.0,70.2334,70.2429,70.1284,70.1379,85634.0
2022-09-23 10:25:00,73.45,73.82,73.42,73.81,249028.0,70.1284,70.4816,70.0997,70.4721,249028.0
2022-09-23 10:30:00,73.81,73.82,73.51,73.52,137479.0,70.4721,70.4816,70.1856,70.1952,137479.0
2022-09-23 10:35:00,73.53,73.67,73.42,73.64,94304.0,70.2047,70.3384,70.0997,70.3098,94304.0
2022-09-23 10:40:00,73.63,73.79,73.6,73.7,124005.0,70.3002,70.453,70.2716,70.367,124005.0
2022-09-23 10:45:00,73.71,73.82,73.66,73.7,147619.0,70.3766,70.4816,70.3289,70.367,147619.0
2022-09-23 10:50:00,73.7,73.81,73.58,73.76,97595.0,70.367,70.4721,70.2525,70.4243,97595.0
2022-09-23 10:55:00,73.75,73.84,73.6,73.62,147335.0,70.4148,70.5007,70.2716,70.2907,147335.0
2022-09-23 11:00:00,73.61,73.64,73.45,73.45,64623.0,70.2811,70.3098,70.1284,70.1284,64623.0
2022-09-23 11:05:00,73.46,73.73,73.46,73.64,86807.0,70.1379,70.3957,70.1379,70.3098,86807.0
2022-09-23 11:10:00,73.62,73.69,73.48,73.49,147474.0,70.2907,70.3575,70.157,70.1665,147474.0
2022-09-23 11:15:00,73.48,73.66,73.47,73.64,40036.0,70.157,70.3289,70.1474,70.3098,40036.0
2022-09-23 11:20:00,73.64,73.84,73.61,73.78,149146.0,70.3098,70.5007,70.2811,70.4434,149146.0
2022-09-23 11:25:00,73.79,73.82,73.5,73.59,158127.0,70.453,70.4816,70.1761,70.262,158127.0
2022-09-23 11:30:00,73.61,73.75,73.6,73.7,54738.0,70.2811,70.4148,70.2716,70.367,54738.0
2022-09-23 11:35:00,73.7,73.72,73.59,73.62,41693.0,70.367,70.3861,70.262,70.2907,41693.0
2022-09-23 11:40:00,73.59,73.59,73.42,73.43,97551.0,70.262,70.262,70.0997,70.1093,97551.0
2022-09-23 11:45:00,73.42,73.43,73.31,73.43,89249.0,70.0997,70.1093,69.9947,70.1093,89249.0
2022-09-23 11:50:00,73.43,73.53,73.42,73.48,47141.0,70.1093,70.2047,70.0997,70.157,47141.0
2022-09-23 11:55:00,73.47,73.52,73.44,73.49,69046.0,70.1474,70.1952,70.1188,70.1665,69046.0
2022-09-23 12:00:00,73.48,73.57,73.42,73.56,60637.0,70.157,70.2429,70.0997,70.2334,60637.0
2022-09-23 12:05:00,73.55,73.56,73.32,73.37,67199.0,70.2238,70.2334,70.0042,70.052,67199.0
2022-09-23 12:10:00,73.38,73.39,73.33,73.36,77211.0,70.0615,70.0711,70.0138,70.0424,77211.0
2022-09-23 12:15:00,73.36,73.36,73.18,73.23,156399.0,70.0424,70.0424,69.8706,69.9183,156399.0
2022-09-23 12:20:00,73.23,73.33,73.18,73.25,112977.0,69.9183,70.0138,69.8706,69.9374,112977.0
2022-09-23 12:25:00,73.25,73.34,73.18,73.2,47105.0,69.9374,70.0233,69.8706,69.8897,47105.0
2022-09-23 12:30:00,73.18,73.23,73.09,73.18,71006.0,69.8706,69.9183,69.7846,69.8706,71006.0
2022-09-23 12:35:00,73.18,73.27,73.16,73.24,50707.0,69.8706,69.9565,69.8515,69.9278,50707.0
2022-09-23 12:40:00,73.24,73.3,73.18,73.18,96606.0,69.9278,69.9851,69.8706,69.8706,96606.0
2022-09-23 12:45:00,73.17,73.35,73.17,73.33,63311.0,69.861,70.0329,69.861,70.0138,63311.0
2022-09-23 12:50:00,73.34,73.52,73.31,73.52,39890.0,70.0233,70.1952,69.9947,70.1952,39890.0
2022-09-23 12:55:00,73.53,73.53,73.41,73.48,39126.0,70.2047,70.2047,70.0902,70.157,39126.0
2022-09-23 13:00:00,73.48,73.6,73.44,73.56,102077.0,70.157,70.2716,70.1188,70.2334,102077.0
2022-09-23 13:05:00,73.55,73.6,73.48,73.5,39263.0,70.2238,70.2716,70.157,70.1761,39263.0
2022-09-23 13:10:00,73.49,73.57,73.47,73.47,44382.0,70.1665,70.2429,70.1474,70.1474,44382.0
2022-09-23 13:15:00,73.48,73.62,73.45,73.62,36311.0,70.157,70.2907,70.1284,70.2907,36311.0
2022-09-23 13:20:00,73.61,73.62,73.5,73.52,24344.0,70.2811,70.2907,70.1761,70.1952,24344.0
2022-09-23 13:25:00,73.51,73.51,73.34,73.36,43798.0,70.1856,70.1856,70.0233,70.0424,43798.0
2022-09-23 13:30:00,73.36,73.41,73.28,73.35,86887.0,70.0424,70.0902,69.966,70.0329,86887.0
2022-09-23 13:35:00,73.35,73.37,73.27,73.27,76376.0,70.0329,70.052,69.9565,69.9565,76376.0
2022-09-23 13:40:00,73.28,73.36,73.24,73.28,96557.0,69.966,70.0424,69.9278,69.966,96557.0
2022-09-23 13:45:00,73.27,73.48,73.26,73.38,72960.0,69.9565,70.157,69.9469,70.0615,72960.0
2022-09-23 13:50:00,73.38,73.38,73.27,73.33,58237.0,70.0615,70.0615,69.9565,70.0138,58237.0
2022-09-23 13:55:00,73.34,73.45,73.31,73.43,56336.0,70.0233,70.1284,69.9947,70.1093,56336.0
2022-09-23 14:00:00,73.42,73.45,73.3,73.42,54880.0,70.0997,70.1284,69.9851,70.0997,54880.0
2022-09-23 14:05:00,73.41,73.52,73.31,73.31,81427.0,70.0902,70.1952,69.9947,69.9947,81427.0
2022-09-23 14:10:00,73.31,73.35,73.2,73.25,82673.0,69.9947,70.0329,69.8897,69.9374,82673.0
2022-09-23 14:15:00,73.24,73.28,73.21,73.25,47996.0,69.9278,69.966,69.8992,69.9374,47996.0
2022-09-23 14:20:00,73.25,73.37,73.21,73.33,45389.0,69.9374,70.052,69.8992,70.0138,45389.0
2022-09-23 14:25:00,73.33,73.38,73.29,73.33,51998.0,70.0138,70.0615,69.9756,70.0138,51998.0
2022-09-23 14:30:00,73.34,73.34,73.22,73.3,54704.0,70.0233,70.0233,69.9088,69.9851,54704.0
2022-09-23 14:35:00,73.3,73.33,73.24,73.3,64398.0,69.9851,70.0138,69.9278,69.9851,64398.0
2022-09-23 14:40:00,73.3,73.43,73.24,73.39,78634.0,69.9851,70.1093,69.9278,70.0711,78634.0
2022-09-23 14:45:00,73.39,73.44,73.32,73.36,68307.0,70.0711,70.1188,70.0042,70.0424,68307.0
2022-09-23 14:50:00,73.36,73.39,73.29,73.31,54745.0,70.0424,70.0711,69.9756,69.9947,54745.0
2022-09-23 14:55:00,73.3,73.3,73.21,73.24,70216.0,69.9851,69.9851,69.8992,69.9278,70216.0
2022-09-23 15:00:00,73.25,73.54,73.24,73.48,144175.0,69.9374,70.2143,69.9278,70.157,144175.0
2022-09-23 15:05:00,73.49,73.68,73.4,73.59,157684.0,70.1665,70.348,70.0806,70.262,157684.0
2022-09-23 15:10:00,73.58,73.61,73.4,73.47,127136.0,70.2525,70.2811,70.0806,70.1474,127136.0
2022-09-23 15:15:00,73.47,73.66,73.47,73.55,98282.0,70.1474,70.3289,70.1474,70.2238,98282.0
2022-09-23 15:20:00,73.54,73.66,73.49,73.55,67099.0,70.2143,70.3289,70.1665,70.2238,67099.0
2022-09-23 15:25:00,73.56,73.66,73.52,73.64,86358.0,70.2334,70.3289,70.1952,70.3098,86358.0
2022-09-23 15:30:00,73.64,73.92,73.63,73.81,163924.0,70.3098,70.5771,70.3002,70.4721,163924.0
2022-09-23 15:35:00,73.81,73.83,73.64,73.81,143508.0,70.4721,70.4912,70.3098,70.4721,143508.0
2022-09-23 15:40:00,73.8,74.01,73.71,73.96,159940.0,70.4625,70.663,70.3766,70.6153,159940.0
2022-09-23 15:45:00,73.95,74.02,73.82,73.83,147963.0,70.6057,70.6726,70.4816,70.4912,147963.0
2022-09-23 15:50:00,73.82,73.93,73.64,73.92,261275.0,70.4816,70.5866,70.3098,70.5771,261275.0
2022-09-23 15:55:00,73.92,73.96,73.73,73.87,633197.0,70.5771,70.6153,70.3957,70.5294,633197.0
2022-09-26 09:30:00,73.34,73.57,73.09,73.49,613783.0,70.0233,70.2429,69.7846,70.1665,613783.0
2022-09-26 09:35:00,73.49,73.72,73.43,73.65,172934.0,70.1665,70.3861,70.1093,70.3193,172934.0
2022-09-26 09:40:00,73.65,73.83,73.62,73.63,156835.0,70.3193,70.4912,70.2907,70.3002,156835.0
2022-09-26 09:45:00,73.63,73.69,73.49,73.67,157025.0,70.3002,70.3575,70.1665,70.3384,157025.0
2022-09-26 09:50:00,73.68,73.88,73.68,73.73,111933.0,70.348,70.5389,70.348,70.3957,111933.0
2022-09-26 09:55:00,73.73,73.89,73.67,73.75,127929.0,70.3957,70.5485,70.3384,70.4148,127929.0
2022-09-26 10:00:00,73.76,73.88,73.66,73.87,260690.0,70.4243,70.5389,70.3289,70.5294,260690.0
2022-09-26 10:05:00,73.87,73.98,73.81,73.87,191327.0,70.5294,70.6344,70.4721,70.5294,191327.0
2022-09-26 10:10:00,73.86,74.0,73.75,73.98,118083.0,70.5198,70.6535,70.4148,70.6344,118083.0
2022-09-26 10:15:00,73.99,74.19,73.98,74.17,161644.0,70.6439,70.8349,70.6344,70.8158,161644.0
2022-09-26 10:20:00,74.17,74.19,74.04,74.04,77078.0,70.8158,70.8349,70.6917,70.6917,77078.0
2022-09-26 10:25:00,74.05,74.05,73.81,73.84,70472.0,70.7012,70.7012,70.4721,70.5007,70472.0
2022-09-26 10:30:00,73.84,73.84,73.68,73.7,88006.0,70.5007,70.5007,70.348,70.367,88006.0
2022-09-26 10:35:00,73.68,73.77,73.68,73.71,33972.0,70.348,70.4339,70.348,70.3766,33972.0
2022-09-26 10:40:00,73.73,73.74,73.56,73.65,97518.0,70.3957,70.4052,70.2334,70.3193,97518.0
2022-09-26 10:45:00,73.64,73.66,73.39,73.47,137468.0,70.3098,70.3289,70.0711,70.1474,137468.0
2022-09-26 10:50:00,73.46,73.51,73.39,73.44,81320.0,70.1379,70.1856,70.0711,70.1188,81320.0
2022-09-26 10:55:00,73.44,73.6,73.36,73.55,110195.0,70.1188,70.2716,70.0424,70.2238,110195.0
2022-09-26 11:00:00,73.56,73.62,73.51,73.56,41886.0,70.2334,70.2907,70.1856,70.2334,41886.0
2022-09-26 11:05:00,73.54,73.55,73.21,73.22,137537.0,70.2143,70.2238,69.8992,69.9088,137537.0
2022-09-26 11:10:00,73.22,73.49,73.19,73.48,165362.0,69.9088,70.1665,69.8801,70.157,165362.0
2022-09-26 11:15:00,73.49,73.52,73.35,73.36,59116.0,70.1665,70.1952,70.0329,70.0424,59116.0
2022-09-26 11:20:00,73.36,73.5,73.29,73.32,64651.0,70.0424,70.1761,69.9756,70.0042,64651.0
2022-09-26 11:25:00,73.3,73.32,73.1,73.1,130697.0,69.9851,70.0042,69.7942,69.7942,130697.0
2022-09-26 11:30:00,73.11,73.19,73.07,73.13,88037.0,69.8037,69.8801,69.7655,69.8228,88037.0
2022-09-26 11:35:00,73.12,73.23,73.1,73.15,61977.0,69.8133,69.9183,69.7942,69.8419,61977.0
2022-09-26 11:40:00,73.14,73.21,72.99,73.0,115261.0,69.8324,69.8992,69.6892,69.6987,115261.0
2022-09-26 11:45:00,73.0,73.15,72.94,73.11,77491.0,69.6987,69.8419,69.6414,69.8037,77491.0
2022-09-26 11:50:00,73.1,73.12,73.01,73.12,45944.0,69.7942,69.8133,69.7083,69.8133,45944.0
2022-09-26 11:55:00,73.12,73.25,73.09,73.23,45145.0,69.8133,69.9374,69.7846,69.9183,45145.0
2022-09-26 12:00:00,73.22,73.24,73.15,73.21,61307.0,69.9088,69.9278,69.8419,69.8992,61307.0
2022-09-26 12:05:00,73.2,73.23,73.13,73.19,99780.0,69.8897,69.9183,69.8228,69.8801,99780.0
2022-09-26 12:10:00,73.19,73.23,73.15,73.2,45241.0,69.8801,69.9183,69.8419,69.8897,45241.0
2022-09-26 12:15:00,73.18,73.34,73.17,73.31,56675.0,69.8706,70.0233,69.861,69.9947,56675.0
2022-09-26 12:20:00,73.31,73.32,73.11,73.11,72886.0,69.9947,70.0042,69.8037,69.8037,72886.0
2022-09-26 12:25:00,73.09,73.09,72.96,73.03,78124.0,69.7846,69.7846,69.6605,69.7273,78124.0
2022-09-26 12:30:00,73.02,73.07,72.92,72.92,53798.0,69.7178,69.7655,69.6223,69.6223,53798.0
2022-09-26 12:35:00,72.92,73.07,72.92,73.06,135795.0,69.6223,69.7655,69.6223,69.756,135795.0
2022-09-26 12:40:00,73.06,73.15,73.04,73.08,61695.0,69.756,69.8419,69.7369,69.7751,61695.0
2022-09-26 12:45:00,73.07,73.23,73.07,73.18,79447.0,69.7655,69.9183,69.7655,69.8706,79447.0
2022-09-26 12:50:00,73.17,73.23,73.12,73.17,79931.0,69.861,69.9183,69.8133,69.861,79931.0
2022-09-26 12:55:00,73.17,73.41,73.17,73.32,34371.0,69.861,70.0902,69.861,70.0042,34371.0
2022-09-26 13:00:00,73.33,73.33,73.17,73.17,39751.0,70.0138,70.0138,69.861,69.861,39751.0
2022-09-26 13:05:00,73.16,73.18,73.05,73.17,31427.0,69.8515,69.8706,69.7464,69.861,31427.0
2022-09-26 13:10:00,73.16,73.17,73.06,73.12,71280.0,69.8515,69.861,69.756,69.8133,71280.0
2022-09-26 13:15:00,73.11,73.15,73.03,73.08,60385.0,69.8037,69.8419,69.7273,69.7751,60385.0
2022-09-26 13:20:00,73.08,73.14,72.99,73.03,68305.0,69.7751,69.8324,69.6892,69.7273,68305.0
2022-09-26 13:25:00,73.04,73.09,72.94,73.05,84175.0,69.7369,69.7846,69.6414,69.7464,84175.0
2022-09-26 13:30:00,73.05,73.16,72.98,73.05,255579.0,69.7464,69.8515,69.6796,69.7464,255579.0
2022-09-26 13:35:00,73.04,73.27,73.04,73.26,102326.0,69.7369,69.9565,69.7369,69.9469,102326.0
2022-09-26 13:40:00,73.27,73.29,73.12,73.16,111701.0,69.9565,69.9756,69.8133,69.8515,111701.0
2022-09-26 13:45:00,73.15,73.27,73.15,73.2,106191.0,69.8419,69.9565,69.8419,69.8897,106191.0
2022-09-26 13:50:00,73.19,73.36,73.18,73.29,98679.0,69.8801,70.0424,69.8706,69.9756,98679.0
2022-09-26 13:55:00,73.28,73.28,73.09,73.11,60263.0,69.966,69.966,69.7846,69.8037,60263.0
2022-09-26 14:00:00,73.1,73.29,73.08,73.29,66840.0,69.7942,69.9756,69.7751,69.9756,66840.0
2022-09-26 14:05:00,73.29,73.36,73.26,73.34,74198.0,69.9756,70.0424,69.9469,70.0233,74198.0
2022-09-26 14:10:00,73.34,73.35,73.24,73.29,72760.0,70.0233,70.0329,69.9278,69.9756,72760.0
2022-09-26 14:15:00,73.29,73.29,73.2,73.2,78311.0,69.9756,69.9756,69.8897,69.8897,78311.0
2022-09-26 14:20:00,73.2,73.3,73.17,73.23,72365.0,69.8897,69.9851,69.861,69.9183,72365.0
2022-09-26 14:25:00,73.23,73.25,73.11,73.11,53974.0,69.9183,69.9374,69.8037,69.8037,53974.0
2022-09-26 14:30:00,73.11,73.22,73.11,73.17,39838.0,69.8037,69.9088,69.8037,69.861,39838.0
2022-09-26 14:35:00,73.16,73.19,73.02,73.1,255331.0,69.8515,69.8801,69.7178,69.7942,255331.0
2022-09-26 14:40:00,73.11,73.2,73.1,73.17,98254.0,69.8037,69.8897,69.7942,69.861,98254.0
2022-09-26 14:45:00,73.15,73.44,73.13,73.42,173194.0,69.8419,70.1188,69.8228,70.0997,173194.0
2022-09-26 14:50:00,73.42,73.46,73.3,73.44,81009.0,70.0997,70.1379,69.9851,70.1188,81009.0
2022-09-26 14:55:00,73.44,73.49,73.4,73.41,46105.0,70.1188,70.1665,70.0806,70.0902,46105.0
2022-09-26 15:00:00,73.41,73.63,73.41,73.6,157584.0,70.0902,70.3002,70.0902,70.2716,157584.0
2022-09-26 15:05:00,73.6,73.63,73.48,73.57,75746.0,70.2716,70.3002,70.157,70.2429,75746.0
2022-09-26 15:10:00,73.58,73.61,73.45,73.46,52929.0,70.2525,70.2811,70.1284,70.1379,52929.0
2022-09-26 15:15:00,73.46,73.58,73.34,73.47,212652.0,70.1379,70.2525,70.0233,70.1474,212652.0
2022-09-26 15:20:00,73.45,73.53,73.36,73.38,74047.0,70.1284,70.2047,70.0424,70.0615,74047.0
2022-09-26 15:25:00,73.37,73.42,73.32,73.37,82308.0,70.052,70.0997,70.0042,70.052,82308.0
2022-09-26 15:30:00,73.37,73.45,73.28,73.39,167051.0,70.052,70.1284,69.966,70.0711,167051.0
2022-09-26 15:35:00,73.39,73.53,73.25,73.28,254532.0,70.0711,70.2047,69.9374,69.966,254532.0
2022-09-26 15:40:00,73.28,73.36,73.15,73.27,253354.0,69.966,70.0424,69.8419,69.9565,253354.0
2022-09-26 15:45:00,73.28,73.46,73.25,73.44,151639.0,69.966,70.1379,69.9374,70.1188,151639.0
2022-09-26 15:50:00,73.43,73.59,73.24,73.49,315446.0,70.1093,70.262,69.9278,70.1665,315446.0
2022-09-26 15:55:00,73.48,73.49,73.0,73.12,801731.0,70.157,70.1665,69.6987,69.8133,801731.0
2022-09-27 09:30:00,73.51,73.94,73.39,73.94,573750.0,70.1856,70.5962,70.0711,70.5962,573750.0
2022-09-27 09:35:00,73.94,74.04,73.8,73.84,206338.0,70.5962,70.6917,70.4625,70.5007,206338.0
2022-09-27 09:40:00,73.84,73.87,73.64,73.68,86129.0,70.5007,70.5294,70.3098,70.348,86129.0
2022-09-27 09:45:00,73.68,73.74,73.46,73.47,162911.0,70.348,70.4052,70.1379,70.1474,162911.0
2022-09-27 09:50:00,73.47,73.53,73.31,73.47,108808.0,70.1474,70.2047,69.9947,70.1474,108808.0
2022-09-27 09:55:00,73.47,73.48,73.26,73.3,73879.0,70.1474,70.157,69.9469,69.9851,73879.0
2022-09-27 10:00:00,73.32,73.37,73.15,73.23,202871.0,70.0042,70.052,69.8419,69.9183,202871.0
2022-09-27 10:05:00,73.24,73.34,73.19,73.25,55460.0,69.9278,70.0233,69.8801,69.9374,55460.0
2022-09-27 10:10:00,73.25,73.39,73.21,73.37,57657.0,69.9374,70.0711,69.8992,70.052,57657.0
2022-09-27 10:15:00,73.35,73.39,73.21,73.28,59764.0,70.0329,70.0711,69.8992,69.966,59764.0
2022-09-27 10:20:00,73.28,73.5,73.23,73.35,116062.0,69.966,70.1761,69.9183,70.0329,116062.0
2022-09-27 10:25:00,73.34,73.42,73.13,73.13,66161.0,70.0233,70.0997,69.8228,69.8228,66161.0
2022-09-27 10:30:00,73.14,73.32,73.1,73.22,98114.0,69.8324,70.0042,69.7942,69.9088,98114.0
2022-09-27 10:35:00,73.21,73.5,73.17,73.31,197841.0,69.8992,70.1761,69.861,69.9947,197841.0
2022-09-27 10:40:00,73.3,73.55,73.28,73.53,74144.0,69.9851,70.2238,69.966,70.2047,74144.0
2022-09-27 10:45:00,73.5,73.55,73.43,73.52,52233.0,70.1761,70.2238,70.1093,70.1952,52233.0
2022-09-27 10:50:00,73.52,73.54,73.43,73.44,33287.0,70.1952,70.2143,70.1093,70.1188,33287.0
2022-09-27 10:55:00,73.45,73.49,73.4,73.45,42183.0,70.1284,70.1665,70.0806,70.1284,42183.0
2022-09-27 11:00:00,73.45,73.54,73.31,73.36,58231.0,70.1284,70.2143,69.9947,70.0424,58231.0
2022-09-27 11:05:00,73.35,73.58,73.31,73.58,49441.0,70.0329,70.2525,69.9947,70.2525,49441.0
2022-09-27 11:10:00,73.57,73.6,73.39,73.39,41844.0,70.2429,70.2716,70.0711,70.0711,41844.0
2022-09-27 11:15:00,73.38,73.44,73.34,73.38,57547.0,70.0615,70.1188,70.0233,70.0615,57547.0
2022-09-27 11:20:00,73.37,73.37,73.18,73.2,60112.0,70.052,70.052,69.8706,69.8897,60112.0
2022-09-27 11:25:00,73.23,73.24,73.1,73.12,310702.0,69.9183,69.9278,69.7942,69.8133,310702.0
2022-09-27 11:30:00,73.12,73.23,73.1,73.22,145250.0,69.8133,69.9183,69.7942,69.9088,145250.0
2022-09-27 11:35:00,73.23,73.24,73.13,73.2,50760.0,69.9183,69.9278,69.8228,69.8897,50760.0
2022-09-27 11:40:00,73.2,73.23,73.12,73.22,47004.0,69.8897,69.9183,69.8133,69.9088,47004.0
2022-09-27 11:45:00,73.21,73.27,73.12,73.15,35022.0,69.8992,69.9565,69.8133,69.8419,35022.0
2022-09-27 11:50:00,73.15,73.21,72.98,72.99,73837.0,69.8419,69.8992,69.6796,69.6892,73837.0
2022-09-27 11:55:00,73.0,73.06,72.92,72.99,180035.0,69.6987,69.756,69.6223,69.6892,180035.0
2022-09-27 12:00:00,72.99,73.02,72.86,73.0,203208.0,69.6892,69.7178,69.565,69.6987,203208.0
2022-09-27 12:05:00,73.0,73.0,72.8,72.8,40123.0,69.6987,69.6987,69.5077,69.5077,40123.0
2022-09-27 12:10:00,72.81,72.81,72.48,72.58,128736.0,69.5173,69.5173,69.2022,69.2977,128736.0
2022-09-27 12:15:00,72.57,72.57,72.37,72.39,74668.0,69.2881,69.2881,69.0972,69.1163,74668.0
2022-09-27 12:20:00,72.38,72.52,72.35,72.44,177438.0,69.1067,69.2404,69.0781,69.164,177438.0
2022-09-27 12:25:00,72.45,72.64,72.44,72.59,47356.0,69.1736,69.355,69.164,69.3072,47356.0
2022-09-27 12:30:00,72.59,72.7,72.54,72.69,32573.0,69.3072,69.4123,69.2595,69.4027,32573.0
2022-09-27 12:35:00,72.7,72.73,72.55,72.57,48999.0,69.4123,69.4409,69.2691,69.2881,48999.0
2022-09-27 12:40:00,72.56,72.63,72.51,72.59,30399.0,69.2786,69.3454,69.2309,69.3072,30399.0
2022-09-27 12:45:00,72.58,72.61,72.53,72.61,32879.0,69.2977,69.3263,69.25,69.3263,32879.0
2022-09-27 12:50:00,72.61,72.72,72.47,72.71,40381.0,69.3263,69.4314,69.1927,69.4218,40381.0
2022-09-27 12:55:00,72.71,72.74,72.65,72.66,27706.0,69.4218,69.4505,69.3645,69.3741,27706.0
2022-09-27 13:00:00,72.63,72.63,72.43,72.45,118451.0,69.3454,69.3454,69.1545,69.1736,118451.0
2022-09-27 13:05:00,72.45,72.65,72.43,72.56,75688.0,69.1736,69.3645,69.1545,69.2786,75688.0
2022-09-27 13:10:00,72.56,72.57,72.47,72.56,55970.0,69.2786,69.2881,69.1927,69.2786,55970.0
2022-09-27 13:15:00,72.56,72.66,72.56,72.6,48812.0,69.2786,69.3741,69.2786,69.3168,48812.0
2022-09-27 13:20:00,72.61,72.64,72.53,72.57,44270.0,69.3263,69.355,69.25,69.2881,44270.0
2022-09-27 13:25:00,72.56,72.64,72.52,72.59,60896.0,69.2786,69.355,69.2404,69.3072,60896.0
2022-09-27 13:30:00,72.58,72.67,72.55,72.63,82913.0,69.2977,69.3836,69.2691,69.3454,82913.0
2022-09-27 13:35:00,72.64,72.65,72.45,72.45,53094.0,69.355,69.3645,69.1736,69.1736,53094.0
2022-09-27 13:40:00,72.45,72.52,72.39,72.51,273427.0,69.1736,69.2404,69.1163,69.2309,273427.0
2022-09-27 13:45:00,72.52,72.66,72.52,72.6,60477.0,69.2404,69.3741,69.2404,69.3168,60477.0
2022-09-27 13:50:00,72.59,72.65,72.52,72.53,56680.0,69.3072,69.3645,69.2404,69.25,56680.0
2022-09-27 13:55:00,72.51,72.6,72.39,72.59,104714.0,69.2309,69.3168,69.1163,69.3072,104714.0
2022-09-27 14:00:00,72.6,72.79,72.58,72.77,78234.0,69.3168,69.4982,69.2977,69.4791,78234.0
2022-09-27 14:05:00,72.77,72.78,72.71,72.74,91821.0,69.4791,69.4887,69.4218,69.4505,91821.0
2022-09-27 14:10:00,72.73,72.77,72.66,72.67,61317.0,69.4409,69.4791,69.3741,69.3836,61317.0
2022-09-27 14:15:00,72.67,72.72,72.63,72.63,59397.0,69.3836,69.4314,69.3454,69.3454,59397.0
2022-09-27 14:20:00,72.63,72.71,72.61,72.71,47173.0,69.3454,69.4218,69.3263,69.4218,47173.0
2022-09-27 14:25:00,72.71,72.71,72.63,72.68,60395.0,69.4218,69.4218,69.3454,69.3932,60395.0
2022-09-27 14:30:00,72.67,72.7,72.61,72.66,55481.0,69.3836,69.4123,69.3263,69.3741,55481.0
2022-09-27 14:35:00,72.66,72.88,72.62,72.86,98444.0,69.3741,69.5841,69.3359,69.565,98444.0
2022-09-27 14:40:00,72.86,73.04,72.86,72.98,132851.0,69.565,69.7369,69.565,69.6796,132851.0
2022-09-27 14:45:00,72.98,73.24,72.96,73.21,105426.0,69.6796,69.9278,69.6605,69.8992,105426.0
2022-09-27 14:50:00,73.21,73.21,73.1,73.16,91484.0,69.8992,69.8992,69.7942,69.8515,91484.0
2022-09-27 14:55:00,73.16,73.19,73.1,73.1,89042.0,69.8515,69.8801,69.7942,69.7942,89042.0
2022-09-27 15:00:00,73.11,73.11,72.86,72.95,177061.0,69.8037,69.8037,69.565,69.651,177061.0
2022-09-27 15:05:00,72.95,73.06,72.93,73.05,63686.0,69.651,69.756,69.6319,69.7464,63686.0
2022-09-27 15:10:00,73.05,73.1,72.99,73.08,73034.0,69.7464,69.7942,69.6892,69.7751,73034.0
2022-09-27 15:15:00,73.08,73.13,72.97,73.12,100356.0,69.7751,69.8228,69.6701,69.8133,100356.0
2022-09-27 15:20:00,73.11,73.12,73.01,73.05,61080.0,69.8037,69.8133,69.7083,69.7464,61080.0
2022-09-27 15:25:00,73.04,73.07,72.9,72.97,69036.0,69.7369,69.7655,69.6032,69.6701,69036.0
2022-09-27 15:30:00,72.97,72.98,72.81,72.85,96471.0,69.6701,69.6796,69.5173,69.5555,96471.0
2022-09-27 15:35:00,72.85,72.94,72.81,72.86,90169.0,69.5555,69.6414,69.5173,69.565,90169.0
2022-09-27 15:40:00,72.86,73.01,72.83,73.0,109117.0,69.565,69.7083,69.5364,69.6987,109117.0
2022-09-27 15:45:00,72.99,73.02,72.89,72.98,122534.0,69.6892,69.7178,69.5937,69.6796,122534.0
2022-09-27 15:50:00,72.96,73.11,72.92,73.05,269941.0,69.6605,69.8037,69.6223,69.7464,269941.0
2022-09-27 15:55:00,73.04,73.21,72.89,73.05,717731.0,69.7369,69.8992,69.5937,69.7464,717731.0
2022-09-28 09:30:00,71.11,71.21,70.75,70.82,595806.0,67.8942,67.9897,67.5505,67.6173,595806.0
2022-09-28 09:35:00,70.81,70.94,70.7,70.87,233589.0,67.6077,67.7319,67.5027,67.665,233589.0
2022-09-28 09:40:00,70.86,71.17,70.77,71.16,209995.0,67.6555,67.9515,67.5696,67.9419,209995.0
2022-09-28 09:45:00,71.16,71.17,70.76,71.08,215692.0,67.9419,67.9515,67.56,67.8655,215692.0
2022-09-28 09:50:00,71.06,71.23,71.0,71.03,117380.0,67.8464,68.0087,67.7891,67.8178,117380.0
2022-09-28 09:55:00,71.03,71.19,71.02,71.09,228796.0,67.8178,67.9706,67.8082,67.8751,228796.0
2022-09-28 10:00:00,71.07,71.37,70.97,71.11,214148.0,67.856,68.1424,67.7605,67.8942,214148.0
2022-09-28 10:05:00,71.12,71.16,70.87,70.89,91975.0,67.9037,67.9419,67.665,67.6841,91975.0
2022-09-28 10:10:00,70.89,71.18,70.88,71.17,104372.0,67.6841,67.961,67.6746,67.9515,104372.0
2022-09-28 10:15:00,71.17,71.26,71.06,71.21,109592.0,67.9515,68.0374,67.8464,67.9897,109592.0
2022-09-28 10:20:00,71.2,71.4,71.19,71.4,117840.0,67.9801,68.1711,67.9706,68.1711,117840.0
2022-09-28 10:25:00,71.4,71.49,71.36,71.46,154490.0,68.1711,68.257,68.1329,68.2283,154490.0
2022-09-28 10:30:00,71.46,71.49,71.36,71.41,118965.0,68.2283,68.257,68.1329,68.1806,118965.0
2022-09-28 10:35:00,71.4,71.58,71.35,71.42,108751.0,68.1711,68.3429,68.1233,68.1902,108751.0
2022-09-28 10:40:00,71.42,71.51,71.33,71.41,102403.0,68.1902,68.2761,68.1042,68.1806,102403.0
2022-09-28 10:45:00,71.4,71.5,71.38,71.46,69418.0,68.1711,68.2665,68.152,68.2283,69418.0
2022-09-28 10:50:00,71.45,71.53,71.35,71.48,105727.0,68.2188,68.2952,68.1233,68.2474,105727.0
2022-09-28 10:55:00,71.48,71.5,71.33,71.37,71128.0,68.2474,68.2665,68.1042,68.1424,71128.0
2022-09-28 11:00:00,71.36,71.56,71.28,71.46,126459.0,68.1329,68.3238,68.0565,68.2283,126459.0
2022-09-28 11:05:00,71.46,71.49,71.34,71.37,94881.0,68.2283,68.257,68.1138,68.1424,94881.0
2022-09-28 11:10:00,71.37,71.51,71.36,71.42,188990.0,68.1424,68.2761,68.1329,68.1902,188990.0
2022-09-28 11:15:00,71.42,71.53,71.38,71.53,150318.0,68.1902,68.2952,68.152,68.2952,150318.0
2022-09-28 11:20:00,71.53,71.67,71.51,71.53,134721.0,68.2952,68.4289,68.2761,68.2952,134721.0
2022-09-28 11:25:00,71.52,71.58,71.35,71.36,99813.0,68.2856,68.3429,68.1233,68.1329,99813.0
2022-09-28 11:30:00,71.37,71.42,71.3,71.35,63502.0,68.1424,68.1902,68.0756,68.1233,63502.0
2022-09-28 11:35:00,71.35,71.41,71.29,71.3,66952.0,68.1233,68.1806,68.066,68.0756,66952.0
2022-09-28 11:40:00,71.3,71.34,71.24,71.32,56892.0,68.0756,68.1138,68.0183,68.0947,56892.0
2022-09-28 11:45:00,71.33,71.48,71.3,71.46,176926.0,68.1042,68.2474,68.0756,68.2283,176926.0
2022-09-28 11:50:00,71.45,71.56,71.41,71.54,52598.0,68.2188,68.3238,68.1806,68.3047,52598.0
2022-09-28 11:55:00,71.54,71.59,71.45,71.56,161488.0,68.3047,68.3525,68.2188,68.3238,161488.0
2022-09-28 12:00:00,71.57,71.65,71.54,71.65,106462.0,68.3334,68.4098,68.3047,68.4098,106462.0
2022-09-28 12:05:00,71.65,71.65,71.56,71.61,63732.0,68.4098,68.4098,68.3238,68.3716,63732.0
2022-09-28 12:10:00,71.62,71.75,71.58,71.66,205274.0,68.3811,68.5052,68.3429,68.4193,205274.0
2022-09-28 12:15:00,71.65,71.75,71.59,71.75,127218.0,68.4098,68.5052,68.3525,68.5052,127218.0
2022-09-28 12:20:00,71.74,71.74,71.55,71.56,97402.0,68.4957,68.4957,68.3143,68.3238,97402.0
2022-09-28 12:25:00,71.57,71.6,71.5,71.56,117570.0,68.3334,68.362,68.2665,68.3238,117570.0
2022-09-28 12:30:00,71.55,71.58,71.42,71.5,175623.0,68.3143,68.3429,68.1902,68.2665,175623.0
2022-09-28 12:35:00,71.48,71.49,71.35,71.41,151103.0,68.2474,68.257,68.1233,68.1806,151103.0
2022-09-28 12:40:00,71.41,71.6,71.39,71.57,52749.0,68.1806,68.362,68.1615,68.3334,52749.0
2022-09-28 12:45:00,71.58,71.62,71.48,71.5,71236.0,68.3429,68.3811,68.2474,68.2665,71236.0
2022-09-28 12:50:00,71.5,71.55,71.41,71.48,43660.0,68.2665,68.3143,68.1806,68.2474,43660.0
2022-09-28 12:55:00,71.48,71.61,71.48,71.61,43548.0,68.2474,68.3716,68.2474,68.3716,43548.0
2022-09-28 13:00:00,71.62,71.68,71.53,71.68,80983.0,68.3811,68.4384,68.2952,68.4384,80983.0
2022-09-28 13:05:00,71.69,71.88,71.68,71.86,52931.0,68.4479,68.6294,68.4384,68.6103,52931.0
2022-09-28 13:10:00,71.86,71.87,71.74,71.78,66070.0,68.6103,68.6198,68.4957,68.5339,66070.0
2022-09-28 13:15:00,71.8,71.86,71.77,71.81,58060.0,68.553,68.6103,68.5243,68.5625,58060.0
2022-09-28 13:20:00,71.81,71.81,71.69,71.7,99361.0,68.5625,68.5625,68.4479,68.4575,99361.0
2022-09-28 13:25:00,71.7,71.71,71.57,71.62,43995.0,68.4575,68.467,68.3334,68.3811,43995.0
2022-09-28 13:30:00,71.62,71.66,71.56,71.62,46203.0,68.3811,68.4193,68.3238,68.3811,46203.0
2022-09-28 13:35:00,71.62,71.67,71.56,71.67,42860.0,68.3811,68.4289,68.3238,68.4289,42860.0
2022-09-28 13:40:00,71.66,71.68,71.57,71.58,63694.0,68.4193,68.4384,68.3334,68.3429,63694.0
2022-09-28 13:45:00,71.58,71.59,71.41,71.5,66169.0,68.3429,68.3525,68.1806,68.2665,66169.0
2022-09-28 13:50:00,71.5,71.52,71.45,71.51,34262.0,68.2665,68.2856,68.2188,68.2761,34262.0
2022-09-28 13:55:00,71.51,71.57,71.48,71.53,27489.0,68.2761,68.3334,68.2474,68.2952,27489.0
2022-09-28 14:00:00,71.54,71.59,71.51,71.58,25191.0,68.3047,68.3525,68.2761,68.3429,25191.0
2022-09-28 14:05:00,71.58,71.65,71.58,71.64,49264.0,68.3429,68.4098,68.3429,68.4002,49264.0
2022-09-28 14:10:00,71.65,71.68,71.58,71.59,27897.0,68.4098,68.4384,68.3429,68.3525,27897.0
2022-09-28 14:15:00,71.6,71.61,71.52,71.56,35866.0,68.362,68.3716,68.2856,68.3238,35866.0
2022-09-28 14:20:00,71.56,71.61,71.53,71.54,26047.0,68.3238,68.3716,68.2952,68.3047,26047.0
2022-09-28 14:25:00,71.55,71.68,71.54,71.67,69319.0,68.3143,68.4384,68.3047,68.4289,69319.0
2022-09-28 14:30:00,71.67,71.74,71.65,71.73,48146.0,68.4289,68.4957,68.4098,68.4861,48146.0
2022-09-28 14:35:00,71.73,71.76,71.7,71.75,55542.0,68.4861,68.5148,68.4575,68.5052,55542.0
2022-09-28 14:40:00,71.74,71.75,71.6,71.67,51323.0,68.4957,68.5052,68.362,68.4289,51323.0
2022-09-28 14:45:00,71.68,71.73,71.64,71.72,41537.0,68.4384,68.4861,68.4002,68.4766,41537.0
2022-09-28 14:50:00,71.72,71.78,71.69,71.75,54397.0,68.4766,68.5339,68.4479,68.5052,54397.0
2022-09-28 14:55:00,71.75,71.8,71.72,71.75,44582.0,68.5052,68.553,68.4766,68.5052,44582.0
2022-09-28 15:00:00,71.74,71.89,71.72,71.88,69013.0,68.4957,68.6389,68.4766,68.6294,69013.0
2022-09-28 15:05:00,71.87,72.0,71.85,71.93,125688.0,68.6198,68.7439,68.6007,68.6771,125688.0
2022-09-28 15:10:00,71.93,71.99,71.9,71.93,90540.0,68.6771,68.7344,68.6484,68.6771,90540.0
2022-09-28 15:15:00,71.92,72.01,71.89,71.92,121342.0,68.6675,68.7535,68.6389,68.6675,121342.0
2022-09-28 15:20:00,71.92,72.0,71.92,71.97,106329.0,68.6675,68.7439,68.6675,68.7153,106329.0
2022-09-28 15:25:00,71.98,72.07,71.96,72.02,97676.0,68.7248,68.8108,68.7057,68.763,97676.0
2022-09-28 15:30:00,72.02,72.15,72.0,72.15,190324.0,68.763,68.8871,68.7439,68.8871,190324.0
2022-09-28 15:35:00,72.14,72.15,72.06,72.06,184188.0,68.8776,68.8871,68.8012,68.8012,184188.0
2022-09-28 15:40:00,72.06,72.2,72.06,72.11,240575.0,68.8012,68.9349,68.8012,68.849,240575.0
2022-09-28 15:45:00,72.11,72.29,72.07,72.2,223270.0,68.849,69.0208,68.8108,68.9349,223270.0
2022-09-28 15:50:00,72.21,72.27,72.12,72.13,321778.0,68.9444,69.0017,68.8585,68.868,321778.0
2022-09-28 15:55:00,72.13,72.19,72.08,72.11,794699.0,68.868,68.9253,68.8203,68.849,794699.0
2022-09-29 09:30:00,70.52,70.68,70.23,70.29,554450.0,67.3309,67.4836,67.054,67.1113,554450.0
2022-09-29 09:35:00,70.3,70.31,69.96,70.01,389557.0,67.1208,67.1304,66.7962,66.8439,389557.0
2022-09-29 09:40:00,70.01,70.09,69.72,69.73,271224.0,66.8439,66.9203,66.567,66.5766,271224.0
2022-09-29 09:45:00,69.73,69.87,69.65,69.72,255843.0,66.5766,66.7103,66.5002,66.567,255843.0
2022-09-29 09:50:00,69.73,69.93,69.71,69.72,156424.0,66.5766,66.7675,66.5575,66.567,156424.0
2022-09-29 09:55:00,69.72,69.82,69.65,69.72,141135.0,66.567,66.6625,66.5002,66.567,141135.0
2022-09-29 10:00:00,69.73,69.75,69.52,69.56,226531.0,66.5766,66.5957,66.3761,66.4143,226531.0
2022-09-29 10:05:00,69.56,69.62,69.36,69.37,235280.0,66.4143,66.4716,66.2233,66.2329,235280.0
2022-09-29 10:10:00,69.37,69.41,69.24,69.26,177699.0,66.2329,66.2711,66.1087,66.1278,177699.0
2022-09-29 10:15:00,69.26,69.36,69.2,69.25,196087.0,66.1278,66.2233,66.0706,66.1183,196087.0
2022-09-29 10:20:00,69.25,69.46,69.21,69.28,157906.0,66.1183,66.3188,66.0801,66.1469,157906.0
2022-09-29 10:25:00,69.3,69.4,69.25,69.33,94895.0,66.166,66.2615,66.1183,66.1947,94895.0
2022-09-29 10:30:00,69.33,69.33,69.11,69.15,130823.0,66.1947,66.1947,65.9846,66.0228,130823.0
2022-09-29 10:35:00,69.15,69.27,69.01,69.2,203359.0,66.0228,66.1374,65.8891,66.0706,203359.0
2022-09-29 10:40:00,69.21,69.34,69.21,69.27,75285.0,66.0801,66.2042,66.0801,66.1374,75285.0
2022-09-29 10:45:00,69.27,69.32,69.21,69.23,81139.0,66.1374,66.1851,66.0801,66.0992,81139.0
2022-09-29 10:50:00,69.23,69.37,69.2,69.36,87655.0,66.0992,66.2329,66.0706,66.2233,87655.0
2022-09-29 10:55:00,69.36,69.44,69.26,69.27,94207.0,66.2233,66.2997,66.1278,66.1374,94207.0
2022-09-29 11:00:00,69.26,69.31,69.14,69.17,236022.0,66.1278,66.1756,66.0133,66.0419,236022.0
2022-09-29 11:05:00,69.17,69.36,69.07,69.33,246329.0,66.0419,66.2233,65.9464,66.1947,246329.0
2022-09-29 11:10:00,69.34,69.46,69.23,69.26,279948.0,66.2042,66.3188,66.0992,66.1278,279948.0
2022-09-29 11:15:00,69.26,69.26,69.11,69.16,145970.0,66.1278,66.1278,65.9846,66.0324,145970.0
2022-09-29 11:20:00,69.17,69.21,69.06,69.13,119143.0,66.0419,66.0801,65.9369,66.0037,119143.0
2022-09-29 11:25:00,69.12,69.23,69.1,69.19,151975.0,65.9942,66.0992,65.9751,66.061,151975.0
2022-09-29 11:30:00,69.19,69.34,69.18,69.26,149379.0,66.061,66.2042,66.0515,66.1278,149379.0
2022-09-29 11:35:00,69.25,69.33,69.19,69.26,187877.0,66.1183,66.1947,66.061,66.1278,187877.0
2022-09-29 11:40:00,69.25,69.3,69.15,69.21,196690.0,66.1183,66.166,66.0228,66.0801,196690.0
2022-09-29 11:45:00,69.2,69.28,69.15,69.25,133713.0,66.0706,66.1469,66.0228,66.1183,133713.0
2022-09-29 11:50:00,69.25,69.33,69.18,69.28,152230.0,66.1183,66.1947,66.0515,66.1469,152230.0
2022-09-29 11:55:00,69.28,69.36,69.2,69.22,246735.0,66.1469,66.2233,66.0706,66.0896,246735.0
2022-09-29 12:00:00,69.22,69.34,69.16,69.32,142925.0,66.0896,66.2042,66.0324,66.1851,142925.0
2022-09-29 12:05:00,69.33,69.43,69.31,69.34,127185.0,66.1947,66.2902,66.1756,66.2042,127185.0
2022-09-29 12:10:00,69.33,69.35,69.21,69.23,74415.0,66.1947,66.2138,66.0801,66.0992,74415.0
2022-09-29 12:15:00,69.25,69.25,69.13,69.13,83204.0,66.1183,66.1183,66.0037,66.0037,83204.0
2022-09-29 12:20:00,69.12,69.13,69.06,69.1,55537.0,65.9942,66.0037,65.9369,65.9751,55537.0
2022-09-29 12:25:00,69.11,69.19,69.09,69.17,117113.0,65.9846,66.061,65.9655,66.0419,117113.0
2022-09-29 12:30:00,69.17,69.2,69.07,69.18,134061.0,66.0419,66.0706,65.9464,66.0515,134061.0
2022-09-29 12:35:00,69.19,69.3,69.12,69.25,69356.0,66.061,66.166,65.9942,66.1183,69356.0
2022-09-29 12:40:00,69.25,69.27,69.16,69.26,34192.0,66.1183,66.1374,66.0324,66.1278,34192.0
2022-09-29 12:45:00,69.26,69.31,69.21,69.25,50881.0,66.1278,66.1756,66.0801,66.1183,50881.0
2022-09-29 12:50:00,69.24,69.35,69.23,69.34,120810.0,66.1087,66.2138,66.0992,66.2042,120810.0
2022-09-29 12:55:00,69.35,69.38,69.2,69.25,66285.0,66.2138,66.2424,66.0706,66.1183,66285.0
2022-09-29 13:00:00,69.25,69.3,69.2,69.28,69945.0,66.1183,66.166,66.0706,66.1469,69945.0
2022-09-29 13:05:00,69.27,69.31,69.19,69.19,67945.0,66.1374,66.1756,66.061,66.061,67945.0
2022-09-29 13:10:00,69.19,69.3,69.18,69.29,100734.0,66.061,66.166,66.0515,66.1565,100734.0
2022-09-29 13:15:00,69.29,69.34,69.26,69.27,86991.0,66.1565,66.2042,66.1278,66.1374,86991.0
2022-09-29 13:20:00,69.26,69.27,69.14,69.18,56938.0,66.1278,66.1374,66.0133,66.0515,56938.0
2022-09-29 13:25:00,69.18,69.23,69.13,69.16,60036.0,66.0515,66.0992,66.0037,66.0324,60036.0
2022-09-29 13:30:00,69.16,69.18,69.08,69.18,41524.0,66.0324,66.0515,65.956,66.0515,41524.0
2022-09-29 13:35:00,69.18,69.24,69.15,69.19,64086.0,66.0515,66.1087,66.0228,66.061,64086.0
2022-09-29 13:40:00,69.19,69.19,69.07,69.08,79649.0,66.061,66.061,65.9464,65.956,79649.0
2022-09-29 13:45:00,69.08,69.1,69.03,69.03,73676.0,65.956,65.9751,65.9082,65.9082,73676.0
2022-09-29 13:50:00,69.04,69.05,68.89,68.9,176247.0,65.9178,65.9273,65.7746,65.7841,176247.0
2022-09-29 13:55:00,68.9,68.9,68.79,68.8,68685.0,65.7841,65.7841,65.6791,65.6886,68685.0
2022-09-29 14:00:00,68.81,68.81,68.65,68.68,115875.0,65.6982,65.6982,65.5454,65.5741,115875.0
2022-09-29 14:05:00,68.69,68.83,68.68,68.8,91573.0,65.5836,65.7173,65.5741,65.6886,91573.0
2022-09-29 14:10:00,68.81,68.82,68.69,68.7,87414.0,65.6982,65.7077,65.5836,65.5932,87414.0
2022-09-29 14:15:00,68.69,68.7,68.48,68.51,155192.0,65.5836,65.5932,65.3831,65.4118,155192.0
2022-09-29 14:20:00,68.5,68.56,68.48,68.52,100889.0,65.4022,65.4595,65.3831,65.4213,100889.0
2022-09-29 14:25:00,68.52,68.76,68.49,68.7,91304.0,65.4213,65.6504,65.3927,65.5932,91304.0
2022-09-29 14:30:00,68.7,68.81,68.68,68.73,58556.0,65.5932,65.6982,65.5741,65.6218,58556.0
2022-09-29 14:35:00,68.73,68.98,68.73,68.94,359857.0,65.6218,65.8605,65.6218,65.8223,359857.0
2022-09-29 14:40:00,68.94,68.97,68.79,68.81,91400.0,65.8223,65.851,65.6791,65.6982,91400.0
2022-09-29 14:45:00,68.8,68.87,68.79,68.86,69898.0,65.6886,65.7555,65.6791,65.7459,69898.0
2022-09-29 14:50:00,68.86,68.87,68.72,68.75,129555.0,65.7459,65.7555,65.6123,65.6409,129555.0
2022-09-29 14:55:00,68.74,68.84,68.74,68.78,138003.0,65.6314,65.7268,65.6314,65.6695,138003.0
2022-09-29 15:00:00,68.78,68.99,68.78,68.96,127248.0,65.6695,65.87,65.6695,65.8414,127248.0
2022-09-29 15:05:00,68.97,69.01,68.87,68.89,95072.0,65.851,65.8891,65.7555,65.7746,95072.0
2022-09-29 15:10:00,68.89,69.1,68.85,69.08,106532.0,65.7746,65.9751,65.7364,65.956,106532.0
2022-09-29 15:15:00,69.09,69.23,69.04,69.21,104081.0,65.9655,66.0992,65.9178,66.0801,104081.0
2022-09-29 15:20:00,69.2,69.22,69.05,69.06,239261.0,66.0706,66.0896,65.9273,65.9369,239261.0
2022-09-29 15:25:00,69.05,69.08,68.91,69.02,152828.0,65.9273,65.956,65.7937,65.8987,152828.0
2022-09-29 15:30:00,69.02,69.21,68.99,69.17,353731.0,65.8987,66.0801,65.87,66.0419,353731.0
2022-09-29 15:35:00,69.17,69.35,69.14,69.28,370801.0,66.0419,66.2138,66.0133,66.1469,370801.0
2022-09-29 15:40:00,69.28,69.33,69.21,69.26,260103.0,66.1469,66.1947,66.0801,66.1278,260103.0
2022-09-29 15:45:00,69.26,69.38,69.2,69.35,404163.0,66.1278,66.2424,66.0706,66.2138,404163.0
2022-09-29 15:50:00,69.35,69.5,69.34,69.41,359839.0,66.2138,66.357,66.2042,66.2711,359839.0
2022-09-29 15:55:00,69.4,69.41,69.25,69.32,710055.0,66.2615,66.2711,66.1183,66.1851,710055.0
2022-09-30 09:30:00,67.81,68.67,67.74,68.56,599694.0,64.7434,65.5645,64.6766,65.4595,599694.0
2022-09-30 09:35:00,68.56,68.58,68.18,68.31,428207.0,65.4595,65.4786,65.0967,65.2208,428207.0
2022-09-30 09:40:00,68.31,68.71,68.23,68.61,273792.0,65.2208,65.6027,65.1444,65.5072,273792.0
2022-09-30 09:45:00,68.6,68.84,68.58,68.82,274380.0,65.4977,65.7268,65.4786,65.7077,274380.0
2022-09-30 09:50:00,68.82,69.03,68.77,68.97,238231.0,65.7077,65.9082,65.66,65.851,238231.0
2022-09-30 09:55:00,68.97,69.2,68.89,69.01,99708.0,65.851,66.0706,65.7746,65.8891,99708.0
2022-09-30 10:00:00,69.01,69.04,68.89,68.98,171590.0,65.8891,65.9178,65.7746,65.8605,171590.0
2022-09-30 10:05:00,68.98,69.16,68.94,69.15,125121.0,65.8605,66.0324,65.8223,66.0228,125121.0
2022-09-30 10:10:00,69.15,69.25,69.0,69.05,126438.0,66.0228,66.1183,65.8796,65.9273,126438.0
2022-09-30 10:15:00,69.05,69.11,68.93,69.06,83747.0,65.9273,65.9846,65.8128,65.9369,83747.0
2022-09-30 10:20:00,69.06,69.11,68.96,69.03,63305.0,65.9369,65.9846,65.8414,65.9082,63305.0
2022-09-30 10:25:00,69.02,69.18,68.92,69.17,74534.0,65.8987,66.0515,65.8032,66.0419,74534.0
2022-09-30 10:30:00,69.17,69.32,69.12,69.32,133829.0,66.0419,66.1851,65.9942,66.1851,133829.0
2022-09-30 10:35:00,69.32,69.51,69.3,69.41,142087.0,66.1851,66.3665,66.166,66.2711,142087.0
2022-09-30 10:40:00,69.41,69.61,69.39,69.56,141059.0,66.2711,66.462,66.252,66.4143,141059.0
2022-09-30 10:45:00,69.56,69.58,69.37,69.45,82391.0,66.4143,66.4334,66.2329,66.3092,82391.0
2022-09-30 10:50:00,69.46,69.57,69.43,69.52,83565.0,66.3188,66.4238,66.2902,66.3761,83565.0
2022-09-30 10:55:00,69.51,69.58,69.41,69.45,64319.0,66.3665,66.4334,66.2711,66.3092,64319.0
2022-09-30 11:00:00,69.46,69.56,69.38,69.5,57558.0,66.3188,66.4143,66.2424,66.357,57558.0
2022-09-30 11:05:00,69.52,69.6,69.42,69.58,104081.0,66.3761,66.4525,66.2806,66.4334,104081.0
2022-09-30 11:10:00,69.58,69.65,69.56,69.58,64593.0,66.4334,66.5002,66.4143,66.4334,64593.0
2022-09-30 11:15:00,69.58,69.61,69.45,69.49,57440.0,66.4334,66.462,66.3092,66.3474,57440.0
2022-09-30 11:20:00,69.48,69.57,69.48,69.56,44634.0,66.3379,66.4238,66.3379,66.4143,44634.0
2022-09-30 11:25:00,69.56,69.6,69.48,69.48,123153.0,66.4143,66.4525,66.3379,66.3379,123153.0
2022-09-30 11:30:00,69.49,69.58,69.48,69.54,55192.0,66.3474,66.4334,66.3379,66.3952,55192.0
2022-09-30 11:35:00,69.55,69.55,69.33,69.36,70629.0,66.4047,66.4047,66.1947,66.2233,70629.0
2022-09-30 11:40:00,69.36,69.38,69.21,69.23,66555.0,66.2233,66.2424,66.0801,66.0992,66555.0
2022-09-30 11:45:00,69.23,69.25,69.06,69.13,148474.0,66.0992,66.1183,65.9369,66.0037,148474.0
2022-09-30 11:50:00,69.12,69.2,69.09,69.18,92218.0,65.9942,66.0706,65.9655,66.0515,92218.0
2022-09-30 11:55:00,69.17,69.26,69.15,69.21,34000.0,66.0419,66.1278,66.0228,66.0801,34000.0
2022-09-30 12:00:00,69.22,69.22,69.08,69.16,95304.0,66.0896,66.0896,65.956,66.0324,95304.0
2022-09-30 12:05:00,69.15,69.2,69.08,69.09,66011.0,66.0228,66.0706,65.956,65.9655,66011.0
2022-09-30 12:10:00,69.08,69.23,69.07,69.2,60013.0,65.956,66.0992,65.9464,66.0706,60013.0
2022-09-30 12:15:00,69.21,69.26,69.19,69.26,55265.0,66.0801,66.1278,66.061,66.1278,55265.0
2022-09-30 12:20:00,69.26,69.26,69.01,69.13,64916.0,66.1278,66.1278,65.8891,66.0037,64916.0
2022-09-30 12:25:00,69.11,69.19,69.11,69.13,42120.0,65.9846,66.061,65.9846,66.0037,42120.0
2022-09-30 12:30:00,69.13,69.24,69.1,69.22,65576.0,66.0037,66.1087,65.9751,66.0896,65576.0
2022-09-30 12:35:00,69.22,69.32,69.2,69.29,51568.0,66.0896,66.1851,66.0706,66.1565,51568.0
2022-09-30 12:40:00,69.28,69.35,69.21,69.3,86954.0,66.1469,66.2138,66.0801,66.166,86954.0
2022-09-30 12:45:00,69.29,69.29,69.22,69.24,61470.0,66.1565,66.1565,66.0896,66.1087,61470.0
2022-09-30 12:50:00,69.24,69.26,69.09,69.09,43568.0,66.1087,66.1278,65.9655,65.9655,43568.0
2022-09-30 12:55:00,69.09,69.1,69.0,69.02,52039.0,65.9655,65.9751,65.8796,65.8987,52039.0
2022-09-30 13:00:00,69.01,69.04,68.94,69.0,61328.0,65.8891,65.9178,65.8223,65.8796,61328.0
2022-09-30 13:05:00,69.0,69.15,68.98,69.08,83705.0,65.8796,66.0228,65.8605,65.956,83705.0
2022-09-30 13:10:00,69.07,69.14,69.03,69.04,40216.0,65.9464,66.0133,65.9082,65.9178,40216.0
2022-09-30 13:15:00,69.04,69.1,68.98,69.01,48580.0,65.9178,65.9751,65.8605,65.8891,48580.0
2022-09-30 13:20:00,69.02,69.06,68.98,69.03,39534.0,65.8987,65.9369,65.8605,65.9082,39534.0
2022-09-30 13:25:00,69.02,69.11,68.96,69.06,48945.0,65.8987,65.9846,65.8414,65.9369,48945.0
2022-09-30 13:30:00,69.08,69.11,69.01,69.02,24358.0,65.956,65.9846,65.8891,65.8987,24358.0
2022-09-30 13:35:00,69.02,69.02,68.88,68.9,69337.0,65.8987,65.8987,65.765,65.7841,69337.0
2022-09-30 13:40:00,68.9,68.92,68.86,68.87,47629.0,65.7841,65.8032,65.7459,65.7555,47629.0
2022-09-30 13:45:00,68.87,68.9,68.83,68.83,47526.0,65.7555,65.7841,65.7173,65.7173,47526.0
2022-09-30 13:50:00,68.82,69.0,68.82,68.95,73336.0,65.7077,65.8796,65.7077,65.8319,73336.0
2022-09-30 13:55:00,68.95,69.0,68.91,68.91,45270.0,65.8319,65.8796,65.7937,65.7937,45270.0
2022-09-30 14:00:00,68.92,68.95,68.87,68.92,48765.0,65.8032,65.8319,65.7555,65.8032,48765.0
2022-09-30 14:05:00,68.93,69.07,68.91,69.06,80527.0,65.8128,65.9464,65.7937,65.9369,80527.0
2022-09-30 14:10:00,69.05,69.14,69.05,69.1,70433.0,65.9273,66.0133,65.9273,65.9751,70433.0
2022-09-30 14:15:00,69.1,69.15,69.01,69.01,57203.0,65.9751,66.0228,65.8891,65.8891,57203.0
2022-09-30 14:20:00,69.0,69.04,68.93,69.0,39216.0,65.8796,65.9178,65.8128,65.8796,39216.0
2022-09-30 14:25:00,69.0,69.03,68.96,69.02,50356.0,65.8796,65.9082,65.8414,65.8987,50356.0
2022-09-30 14:30:00,69.02,69.1,68.97,69.09,50840.0,65.8987,65.9751,65.851,65.9655,50840.0
2022-09-30 14:35:00,69.09,69.09,68.98,69.04,56981.0,65.9655,65.9655,65.8605,65.9178,56981.0
2022-09-30 14:40:00,69.03,69.05,68.92,68.97,62743.0,65.9082,65.9273,65.8032,65.851,62743.0
2022-09-30 14:45:00,68.97,68.97,68.82,68.87,52558.0,65.851,65.851,65.7077,65.7555,52558.0
2022-09-30 14:50:00,68.88,68.88,68.8,68.81,47990.0,65.765,65.765,65.6886,65.6982,47990.0
2022-09-30 14:55:00,68.8,68.82,68.73,68.78,52348.0,65.6886,65.7077,65.6218,65.6695,52348.0
2022-09-30 15:00:00,68.78,68.99,68.73,68.92,61103.0,65.6695,65.87,65.6218,65.8032,61103.0
2022-09-30 15:05:00,68.92,69.0,68.85,68.88,60652.0,65.8032,65.8796,65.7364,65.765,60652.0
2022-09-30 15:10:00,68.87,68.93,68.77,68.82,73110.0,65.7555,65.8128,65.66,65.7077,73110.0
2022-09-30 15:15:00,68.81,68.92,68.76,68.84,51369.0,65.6982,65.8032,65.6504,65.7268,51369.0
2022-09-30 15:20:00,68.84,68.89,68.77,68.86,72161.0,65.7268,65.7746,65.66,65.7459,72161.0
2022-09-30 15:25:00,68.86,68.9,68.72,68.88,102893.0,65.7459,65.7841,65.6123,65.765,102893.0
2022-09-30 15:30:00,68.88,68.96,68.77,68.79,73826.0,65.765,65.8414,65.66,65.6791,73826.0
2022-09-30 15:35:00,68.78,68.86,68.72,68.78,105164.0,65.6695,65.7459,65.6123,65.6695,105164.0
2022-09-30 15:40:00,68.77,68.89,68.76,68.81,106847.0,65.66,65.7746,65.6504,65.6982,106847.0
2022-09-30 15:45:00,68.82,68.89,68.76,68.8,133423.0,65.7077,65.7746,65.6504,65.6886,133423.0
2022-09-30 15:50:00,68.8,68.8,68.64,68.7,255684.0,65.6886,65.6886,65.5359,65.5932,255684.0
2022-09-30 15:55:00,68.7,68.72,68.6,68.68,605853.0,65.5932,65.6123,65.4977,65.5741,605853.0
2022-10-03 09:30:00,68.08,68.3,67.69,67.94,640708.0,65.0012,65.2113,64.6288,64.8675,640708.0
2022-10-03 09:35:00,67.95,67.97,67.76,67.87,187459.0,64.8771,64.8962,64.6957,64.8007,187459.0
2022-10-03 09:40:00,67.86,68.17,67.65,68.06,165556.0,64.7912,65.0871,64.5906,64.9821,165556.0
2022-10-03 09:45:00,68.08,68.52,68.05,68.43,161321.0,65.0012,65.4213,64.9726,65.3354,161321.0
2022-10-03 09:50:00,68.42,68.62,68.34,68.61,215643.0,65.3258,65.5168,65.2494,65.5072,215643.0
2022-10-03 09:55:00,68.6,68.6,68.32,68.46,92069.0,65.4977,65.4977,65.2303,65.364,92069.0
2022-10-03 10:00:00,68.48,68.97,68.47,68.91,178845.0,65.3831,65.851,65.3736,65.7937,178845.0
2022-10-03 10:05:00,68.91,69.26,68.91,69.21,198118.0,65.7937,66.1278,65.7937,66.0801,198118.0
2022-10-03 10:10:00,69.22,69.24,69.06,69.1,136196.0,66.0896,66.1087,65.9369,65.9751,136196.0
2022-10-03 10:15:00,69.11,69.23,69.06,69.12,118790.0,65.9846,66.0992,65.9369,65.9942,118790.0
2022-10-03 10:20:00,69.11,69.35,69.1,69.34,107322.0,65.9846,66.2138,65.9751,66.2042,107322.0
2022-10-03 10:25:00,69.35,69.39,69.25,69.28,193665.0,66.2138,66.252,66.1183,66.1469,193665.0
2022-10-03 10:30:00,69.29,69.38,69.27,69.34,172323.0,66.1565,66.2424,66.1374,66.2042,172323.0
2022-10-03 10:35:00,69.33,69.35,69.13,69.24,109155.0,66.1947,66.2138,66.0037,66.1087,109155.0
2022-10-03 10:40:00,69.25,69.28,69.13,69.27,53267.0,66.1183,66.1469,66.0037,66.1374,53267.0
2022-10-03 10:45:00,69.29,69.35,69.2,69.25,70458.0,66.1565,66.2138,66.0706,66.1183,70458.0
2022-10-03 10:50:00,69.26,69.28,69.11,69.21,128485.0,66.1278,66.1469,65.9846,66.0801,128485.0
2022-10-03 10:55:00,69.21,69.26,69.13,69.14,75109.0,66.0801,66.1278,66.0037,66.0133,75109.0
2022-10-03 11:00:00,69.14,69.14,69.01,69.06,71587.0,66.0133,66.0133,65.8891,65.9369,71587.0
2022-10-03 11:05:00,69.05,69.23,69.0,69.23,102741.0,65.9273,66.0992,65.8796,66.0992,102741.0
2022-10-03 11:10:00,69.23,69.38,69.21,69.27,101570.0,66.0992,66.2424,66.0801,66.1374,101570.0
2022-10-03 11:15:00,69.26,69.34,69.23,69.26,69512.0,66.1278,66.2042,66.0992,66.1278,69512.0
2022-10-03 11:20:00,69.26,69.3,69.15,69.2,61345.0,66.1278,66.166,66.0228,66.0706,61345.0
2022-10-03 11:25:00,69.2,69.23,69.13,69.23,55340.0,66.0706,66.0992,66.0037,66.0992,55340.0
2022-10-03 11:30:00,69.24,69.25,69.06,69.09,84131.0,66.1087,66.1183,65.9369,65.9655,84131.0
2022-10-03 11:35:00,69.08,69.09,68.92,69.06,95693.0,65.956,65.9655,65.8032,65.9369,95693.0
2022-10-03 11:40:00,69.06,69.08,68.92,68.96,53831.0,65.9369,65.956,65.8032,65.8414,53831.0
2022-10-03 11:45:00,68.95,69.02,68.88,68.97,53672.0,65.8319,65.8987,65.765,65.851,53672.0
2022-10-03 11:50:00,68.96,68.99,68.92,68.92,46672.0,65.8414,65.87,65.8032,65.8032,46672.0
2022-10-03 11:55:00,68.9,68.98,68.83,68.89,49499.0,65.7841,65.8605,65.7173,65.7746,49499.0
2022-10-03 12:00:00,68.89,68.98,68.87,68.96,40635.0,65.7746,65.8605,65.7555,65.8414,40635.0
2022-10-03 12:05:00,68.96,69.04,68.92,69.03,35462.0,65.8414,65.9178,65.8032,65.9082,35462.0
2022-10-03 12:10:00,69.03,69.11,68.99,69.02,49869.0,65.9082,65.9846,65.87,65.8987,49869.0
2022-10-03 12:15:00,69.01,69.07,68.95,69.0,34885.0,65.8891,65.9464,65.8319,65.8796,34885.0
2022-10-03 12:20:00,69.0,69.01,68.84,68.93,62946.0,65.8796,65.8891,65.7268,65.8128,62946.0
2022-10-03 12:25:00,68.94,68.96,68.81,68.89,53996.0,65.8223,65.8414,65.6982,65.7746,53996.0
2022-10-03 12:30:00,68.88,68.96,68.82,68.95,35530.0,65.765,65.8414,65.7077,65.8319,35530.0
2022-10-03 12:35:00,68.95,68.96,68.87,68.95,35741.0,65.8319,65.8414,65.7555,65.8319,35741.0
2022-10-03 12:40:00,68.95,68.96,68.88,68.9,24076.0,65.8319,65.8414,65.765,65.7841,24076.0
2022-10-03 12:45:00,68.9,68.92,68.84,68.88,42592.0,65.7841,65.8032,65.7268,65.765,42592.0
2022-10-03 12:50:00,68.87,68.89,68.79,68.87,43862.0,65.7555,65.7746,65.6791,65.7555,43862.0
2022-10-03 12:55:00,68.85,68.97,68.83,68.96,32850.0,65.7364,65.851,65.7173,65.8414,32850.0
2022-10-03 13:00:00,68.95,69.03,68.94,68.98,48069.0,65.8319,65.9082,65.8223,65.8605,48069.0
2022-10-03 13:05:00,68.98,69.04,68.94,69.02,55724.0,65.8605,65.9178,65.8223,65.8987,55724.0
2022-10-03 13:10:00,69.03,69.07,68.99,69.05,110121.0,65.9082,65.9464,65.87,65.9273,110121.0
2022-10-03 13:15:00,69.06,69.12,69.03,69.08,52219.0,65.9369,65.9942,65.9082,65.956,52219.0
2022-10-03 13:20:00,69.07,69.27,69.07,69.21,89132.0,65.9464,66.1374,65.9464,66.0801,89132.0
2022-10-03 13:25:00,69.21,69.23,69.14,69.19,38199.0,66.0801,66.0992,66.0133,66.061,38199.0
2022-10-03 13:30:00,69.2,69.33,69.18,69.33,56213.0,66.0706,66.1947,66.0515,66.1947,56213.0
2022-10-03 13:35:00,69.32,69.39,69.29,69.31,57158.0,66.1851,66.252,66.1565,66.1756,57158.0
2022-10-03 13:40:00,69.32,69.39,69.31,69.38,39014.0,66.1851,66.252,66.1756,66.2424,39014.0
2022-10-03 13:45:00,69.38,69.43,69.35,69.39,83264.0,66.2424,66.2902,66.2138,66.252,83264.0
2022-10-03 13:50:00,69.4,69.41,69.26,69.27,73039.0,66.2615,66.2711,66.1278,66.1374,73039.0
2022-10-03 13:55:00,69.26,69.3,69.24,69.3,76613.0,66.1278,66.166,66.1087,66.166,76613.0
2022-10-03 14:00:00,69.3,69.36,69.27,69.32,61197.0,66.166,66.2233,66.1374,66.1851,61197.0
2022-10-03 14:05:00,69.33,69.38,69.27,69.33,80709.0,66.1947,66.2424,66.1374,66.1947,80709.0
2022-10-03 14:10:00,69.33,69.43,69.32,69.38,151817.0,66.1947,66.2902,66.1851,66.2424,151817.0
2022-10-03 14:15:00,69.37,69.42,69.35,69.38,54243.0,66.2329,66.2806,66.2138,66.2424,54243.0
2022-10-03 14:20:00,69.39,69.45,69.38,69.4,61931.0,66.252,66.3092,66.2424,66.2615,61931.0
2022-10-03 14:25:00,69.41,69.45,69.33,69.45,51857.0,66.2711,66.3092,66.1947,66.3092,51857.0
2022-10-03 14:30:00,69.43,69.44,69.38,69.41,63407.0,66.2902,66.2997,66.2424,66.2711,63407.0
2022-10-03 14:35:00,69.41,69.5,69.39,69.47,79590.0,66.2711,66.357,66.252,66.3283,79590.0
2022-10-03 14:40:00,69.47,69.5,69.44,69.48,84246.0,66.3283,66.357,66.2997,66.3379,84246.0
2022-10-03 14:45:00,69.48,69.48,69.37,69.39,90249.0,66.3379,66.3379,66.2329,66.252,90249.0
2022-10-03 14:50:00,69.39,69.47,69.37,69.44,59714.0,66.252,66.3283,66.2329,66.2997,59714.0
2022-10-03 14:55:00,69.44,69.5,69.39,69.42,81678.0,66.2997,66.357,66.252,66.2806,81678.0
2022-10-03 15:00:00,69.42,69.45,69.37,69.42,54884.0,66.2806,66.3092,66.2329,66.2806,54884.0
2022-10-03 15:05:00,69.42,69.51,69.42,69.47,119906.0,66.2806,66.3665,66.2806,66.3283,119906.0
2022-10-03 15:10:00,69.48,69.49,69.41,69.49,68120.0,66.3379,66.3474,66.2711,66.3474,68120.0
2022-10-03 15:15:00,69.48,69.49,69.34,69.35,178940.0,66.3379,66.3474,66.2042,66.2138,178940.0
2022-10-03 15:20:00,69.36,69.46,69.31,69.43,121545.0,66.2233,66.3188,66.1756,66.2902,121545.0
2022-10-03 15:25:00,69.44,69.56,69.42,69.52,158611.0,66.2997,66.4143,66.2806,66.3761,158611.0
2022-10-03 15:30:00,69.53,69.57,69.46,69.49,169697.0,66.3856,66.4238,66.3188,66.3474,169697.0
2022-10-03 15:35:00,69.48,69.52,69.44,69.46,132001.0,66.3379,66.3761,66.2997,66.3188,132001.0
2022-10-03 15:40:00,69.45,69.46,69.31,69.33,160136.0,66.3092,66.3188,66.1756,66.1947,160136.0
2022-10-03 15:45:00,69.34,69.44,69.33,69.37,183236.0,66.2042,66.2997,66.1947,66.2329,183236.0
2022-10-03 15:50:00,69.37,69.42,69.26,69.31,273611.0,66.2329,66.2806,66.1278,66.1756,273611.0
2022-10-03 15:55:00,69.31,69.32,69.19,69.25,504361.0,66.1756,66.1851,66.061,66.1183,504361.0
2022-10-04 09:30:00,70.8,71.03,70.72,70.88,555924.0,67.5982,67.8178,67.5218,67.6746,555924.0
2022-10-04 09:35:00,70.89,71.43,70.85,71.41,435517.0,67.6841,68.1997,67.6459,68.1806,435517.0
2022-10-04 09:40:00,71.42,71.51,71.21,71.29,260766.0,68.1902,68.2761,67.9897,68.066,260766.0
2022-10-04 09:45:00,71.3,71.63,71.29,71.62,396333.0,68.0756,68.3907,68.066,68.3811,396333.0
2022-10-04 09:50:00,71.63,71.81,71.54,71.57,314861.0,68.3907,68.5625,68.3047,68.3334,314861.0
2022-10-04 09:55:00,71.57,71.81,71.57,71.81,258968.0,68.3334,68.5625,68.3334,68.5625,258968.0
2022-10-04 10:00:00,71.81,72.05,71.81,71.97,479012.0,68.5625,68.7917,68.5625,68.7153,479012.0
2022-10-04 10:05:00,71.96,72.08,71.92,72.08,193250.0,68.7057,68.8203,68.6675,68.8203,193250.0
2022-10-04 10:10:00,72.08,72.22,72.05,72.21,201435.0,68.8203,68.954,68.7917,68.9444,201435.0
2022-10-04 10:15:00,72.21,72.33,72.08,72.11,242559.0,68.9444,69.059,68.8203,68.849,242559.0
2022-10-04 10:20:00,72.1,72.14,71.88,71.99,142887.0,68.8394,68.8776,68.6294,68.7344,142887.0
2022-10-04 10:25:00,71.99,72.01,71.91,71.94,152548.0,68.7344,68.7535,68.658,68.6866,152548.0
2022-10-04 10:30:00,71.93,72.07,71.93,71.99,95685.0,68.6771,68.8108,68.6771,68.7344,95685.0
2022-10-04 10:35:00,71.99,72.04,71.95,71.99,126353.0,68.7344,68.7821,68.6962,68.7344,126353.0
2022-10-04 10:40:00,71.98,72.12,71.97,72.1,201116.0,68.7248,68.8585,68.7153,68.8394,201116.0
2022-10-04 10:45:00,72.09,72.28,72.03,72.18,108715.0,68.8299,69.0113,68.7726,68.9158,108715.0
2022-10-04 10:50:00,72.2,72.34,72.12,72.31,126238.0,68.9349,69.0686,68.8585,69.0399,126238.0
2022-10-04 10:55:00,72.31,72.41,72.28,72.37,132610.0,69.0399,69.1354,69.0113,69.0972,132610.0
2022-10-04 11:00:00,72.37,72.41,72.29,72.33,146866.0,69.0972,69.1354,69.0208,69.059,146866.0
2022-10-04 11:05:00,72.33,72.54,72.33,72.43,181707.0,69.059,69.2595,69.059,69.1545,181707.0
2022-10-04 11:10:00,72.44,72.53,72.39,72.52,97368.0,69.164,69.25,69.1163,69.2404,97368.0
2022-10-04 11:15:00,72.52,72.54,72.46,72.49,176838.0,69.2404,69.2595,69.1831,69.2118,176838.0
2022-10-04 11:20:00,72.49,72.67,72.47,72.61,142807.0,69.2118,69.3836,69.1927,69.3263,142807.0
2022-10-04 11:25:00,72.61,72.74,72.56,72.7,187010.0,69.3263,69.4505,69.2786,69.4123,187010.0
2022-10-04 11:30:00,72.7,72.89,72.61,72.62,274486.0,69.4123,69.5937,69.3263,69.3359,274486.0
2022-10-04 11:35:00,72.61,72.71,72.55,72.68,149792.0,69.3263,69.4218,69.2691,69.3932,149792.0
2022-10-04 11:40:00,72.69,72.72,72.57,72.7,85533.0,69.4027,69.4314,69.2881,69.4123,85533.0
2022-10-04 11:45:00,72.71,72.79,72.68,72.72,179849.0,69.4218,69.4982,69.3932,69.4314,179849.0
2022-10-04 11:50:00,72.72,72.83,72.71,72.83,130343.0,69.4314,69.5364,69.4218,69.5364,130343.0
2022-10-04 11:55:00,72.84,72.88,72.74,72.88,80451.0,69.5459,69.5841,69.4505,69.5841,80451.0
2022-10-04 12:00:00,72.88,72.89,72.77,72.8,72995.0,69.5841,69.5937,69.4791,69.5077,72995.0
2022-10-04 12:05:00,72.81,72.83,72.75,72.78,73986.0,69.5173,69.5364,69.46,69.4887,73986.0
2022-10-04 12:10:00,72.78,72.85,72.74,72.83,83046.0,69.4887,69.5555,69.4505,69.5364,83046.0
2022-10-04 12:15:00,72.82,72.87,72.77,72.78,78148.0,69.5268,69.5746,69.4791,69.4887,78148.0
2022-10-04 12:20:00,72.78,72.79,72.67,72.78,95112.0,69.4887,69.4982,69.3836,69.4887,95112.0
2022-10-04 12:25:00,72.78,72.93,72.78,72.86,96941.0,69.4887,69.6319,69.4887,69.565,96941.0
2022-10-04 12:30:00,72.86,72.92,72.82,72.84,43773.0,69.565,69.6223,69.5268,69.5459,43773.0
2022-10-04 12:35:00,72.84,72.87,72.8,72.83,61677.0,69.5459,69.5746,69.5077,69.5364,61677.0
2022-10-04 12:40:00,72.83,72.84,72.7,72.77,66423.0,69.5364,69.5459,69.4123,69.4791,66423.0
2022-10-04 12:45:00,72.77,72.77,72.68,72.75,66067.0,69.4791,69.4791,69.3932,69.46,66067.0
2022-10-04 12:50:00,72.74,72.8,72.73,72.75,43349.0,69.4505,69.5077,69.4409,69.46,43349.0
2022-10-04 12:55:00,72.75,72.8,72.73,72.78,45220.0,69.46,69.5077,69.4409,69.4887,45220.0
2022-10-04 13:00:00,72.77,72.81,72.67,72.76,79020.0,69.4791,69.5173,69.3836,69.4696,79020.0
2022-10-04 13:05:00,72.74,72.76,72.66,72.68,54911.0,69.4505,69.4696,69.3741,69.3932,54911.0
2022-10-04 13:10:00,72.67,72.73,72.57,72.57,52556.0,69.3836,69.4409,69.2881,69.2881,52556.0
2022-10-04 13:15:00,72.56,72.57,72.38,72.38,79168.0,69.2786,69.2881,69.1067,69.1067,79168.0
2022-10-04 13:20:00,72.39,72.45,72.31,72.41,66084.0,69.1163,69.1736,69.0399,69.1354,66084.0
2022-10-04 13:25:00,72.42,72.56,72.41,72.53,72283.0,69.1449,69.2786,69.1354,69.25,72283.0
2022-10-04 13:30:00,72.52,72.57,72.48,72.54,65832.0,69.2404,69.2881,69.2022,69.2595,65832.0
2022-10-04 13:35:00,72.53,72.57,72.42,72.48,57073.0,69.25,69.2881,69.1449,69.2022,57073.0
2022-10-04 13:40:00,72.48,72.55,72.46,72.5,51356.0,69.2022,69.2691,69.1831,69.2213,51356.0
2022-10-04 13:45:00,72.5,72.62,72.49,72.61,102333.0,69.2213,69.3359,69.2118,69.3263,102333.0
2022-10-04 13:50:00,72.61,72.83,72.6,72.78,85572.0,69.3263,69.5364,69.3168,69.4887,85572.0
2022-10-04 13:55:00,72.78,72.85,72.74,72.75,72252.0,69.4887,69.5555,69.4505,69.46,72252.0
2022-10-04 14:00:00,72.75,72.78,72.7,72.7,84548.0,69.46,69.4887,69.4123,69.4123,84548.0
2022-10-04 14:05:00,72.7,72.74,72.65,72.72,75180.0,69.4123,69.4505,69.3645,69.4314,75180.0
2022-10-04 14:10:00,72.73,72.79,72.71,72.75,51640.0,69.4409,69.4982,69.4218,69.46,51640.0
2022-10-04 14:15:00,72.76,72.89,72.64,72.66,359466.0,69.4696,69.5937,69.355,69.3741,359466.0
2022-10-04 14:20:00,72.67,72.76,72.64,72.75,74924.0,69.3836,69.4696,69.355,69.46,74924.0
2022-10-04 14:25:00,72.74,72.77,72.62,72.63,72944.0,69.4505,69.4791,69.3359,69.3454,72944.0
2022-10-04 14:30:00,72.63,72.75,72.61,72.7,55626.0,69.3454,69.46,69.3263,69.4123,55626.0
2022-10-04 14:35:00,72.69,72.75,72.65,72.72,55563.0,69.4027,69.46,69.3645,69.4314,55563.0
2022-10-04 14:40:00,72.72,72.79,72.71,72.78,45088.0,69.4314,69.4982,69.4218,69.4887,45088.0
2022-10-04 14:45:00,72.78,72.89,72.78,72.83,91971.0,69.4887,69.5937,69.4887,69.5364,91971.0
2022-10-04 14:50:00,72.83,72.89,72.82,72.87,60780.0,69.5364,69.5937,69.5268,69.5746,60780.0
2022-10-04 14:55:00,72.87,72.89,72.81,72.84,72415.0,69.5746,69.5937,69.5173,69.5459,72415.0
2022-10-04 15:00:00,72.84,72.88,72.78,72.78,82918.0,69.5459,69.5841,69.4887,69.4887,82918.0
2022-10-04 15:05:00,72.78,72.8,72.71,72.75,81989.0,69.4887,69.5077,69.4218,69.46,81989.0
2022-10-04 15:10:00,72.74,72.75,72.63,72.7,89370.0,69.4505,69.46,69.3454,69.4123,89370.0
2022-10-04 15:15:00,72.7,72.76,72.67,72.73,56739.0,69.4123,69.4696,69.3836,69.4409,56739.0
2022-10-04 15:20:00,72.73,72.78,72.65,72.77,95856.0,69.4409,69.4887,69.3645,69.4791,95856.0
2022-10-04 15:25:00,72.77,72.84,72.72,72.73,126119.0,69.4791,69.5459,69.4314,69.4409,126119.0
2022-10-04 15:30:00,72.73,72.73,72.59,72.63,241036.0,69.4409,69.4409,69.3072,69.3454,241036.0
2022-10-04 15:35:00,72.64,72.72,72.58,72.66,143818.0,69.355,69.4314,69.2977,69.3741,143818.0
2022-10-04 15:40:00,72.67,72.72,72.62,72.67,203332.0,69.3836,69.4314,69.3359,69.3836,203332.0
2022-10-04 15:45:00,72.68,72.82,72.66,72.71,369860.0,69.3932,69.5268,69.3741,69.4218,369860.0
2022-10-04 15:50:00,72.71,72.78,72.68,72.76,356761.0,69.4218,69.4887,69.3932,69.4696,356761.0
2022-10-04 15:55:00,72.76,72.84,72.7,72.79,838972.0,69.4696,69.5459,69.4123,69.4982,838972.0
2022-10-05 09:30:00,72.92,73.71,72.83,73.62,714007.0,69.6223,70.3766,69.5364,70.2907,714007.0
2022-10-05 09:35:00,73.6,73.76,73.3,73.43,167869.0,70.2716,70.4243,69.9851,70.1093,167869.0
2022-10-05 09:40:00,73.43,73.43,73.07,73.14,199978.0,70.1093,70.1093,69.7655,69.8324,199978.0
2022-10-05 09:45:00,73.14,73.58,73.1,73.55,250243.0,69.8324,70.2525,69.7942,70.2238,250243.0
2022-10-05 09:50:00,73.55,73.61,73.36,73.37,212326.0,70.2238,70.2811,70.0424,70.052,212326.0
2022-10-05 09:55:00,73.39,73.48,73.35,73.47,78314.0,70.0711,70.157,70.0329,70.1474,78314.0
2022-10-05 10:00:00,73.46,73.48,72.88,72.94,190031.0,70.1379,70.157,69.5841,69.6414,190031.0
2022-10-05 10:05:00,72.93,73.04,72.85,72.86,97082.0,69.6319,69.7369,69.5555,69.565,97082.0
2022-10-05 10:10:00,72.87,73.03,72.84,72.89,79904.0,69.5746,69.7273,69.5459,69.5937,79904.0
2022-10-05 10:15:00,72.88,72.88,72.68,72.78,113697.0,69.5841,69.5841,69.3932,69.4887,113697.0
2022-10-05 10:20:00,72.77,72.87,72.7,72.71,168592.0,69.4791,69.5746,69.4123,69.4218,168592.0
2022-10-05 10:25:00,72.7,72.85,72.64,72.69,91526.0,69.4123,69.5555,69.355,69.4027,91526.0
2022-10-05 10:30:00,72.67,72.76,72.6,72.62,119375.0,69.3836,69.4696,69.3168,69.3359,119375.0
2022-10-05 10:35:00,72.62,72.82,72.58,72.8,77602.0,69.3359,69.5268,69.2977,69.5077,77602.0
2022-10-05 10:40:00,72.8,72.98,72.78,72.95,91109.0,69.5077,69.6796,69.4887,69.651,91109.0
2022-10-05 10:45:00,72.95,72.99,72.86,72.88,99367.0,69.651,69.6892,69.565,69.5841,99367.0
2022-10-05 10:50:00,72.88,72.92,72.76,72.91,60628.0,69.5841,69.6223,69.4696,69.6128,60628.0
2022-10-05 10:55:00,72.91,72.92,72.77,72.85,72915.0,69.6128,69.6223,69.4791,69.5555,72915.0
2022-10-05 11:00:00,72.86,73.2,72.84,73.16,160950.0,69.565,69.8897,69.5459,69.8515,160950.0
2022-10-05 11:05:00,73.15,73.17,73.04,73.15,120273.0,69.8419,69.861,69.7369,69.8419,120273.0
2022-10-05 11:10:00,73.15,73.21,73.11,73.18,117301.0,69.8419,69.8992,69.8037,69.8706,117301.0
2022-10-05 11:15:00,73.19,73.23,73.05,73.23,113683.0,69.8801,69.9183,69.7464,69.9183,113683.0
2022-10-05 11:20:00,73.23,73.25,73.1,73.25,134083.0,69.9183,69.9374,69.7942,69.9374,134083.0
2022-10-05 11:25:00,73.24,73.34,73.22,73.28,90691.0,69.9278,70.0233,69.9088,69.966,90691.0
2022-10-05 11:30:00,73.28,73.29,73.18,73.2,62773.0,69.966,69.9756,69.8706,69.8897,62773.0
2022-10-05 11:35:00,73.2,73.54,73.2,73.53,97239.0,69.8897,70.2143,69.8897,70.2047,97239.0
2022-10-05 11:40:00,73.53,73.61,73.48,73.61,88182.0,70.2047,70.2811,70.157,70.2811,88182.0
2022-10-05 11:45:00,73.6,73.69,73.58,73.61,137547.0,70.2716,70.3575,70.2525,70.2811,137547.0
2022-10-05 11:50:00,73.61,73.7,73.55,73.66,186052.0,70.2811,70.367,70.2238,70.3289,186052.0
2022-10-05 11:55:00,73.66,73.71,73.6,73.67,86024.0,70.3289,70.3766,70.2716,70.3384,86024.0
2022-10-05 12:00:00,73.68,73.69,73.49,73.56,75962.0,70.348,70.3575,70.1665,70.2334,75962.0
2022-10-05 12:05:00,73.56,73.82,73.54,73.79,94608.0,70.2334,70.4816,70.2143,70.453,94608.0
2022-10-05 12:10:00,73.78,74.0,73.78,73.94,116658.0,70.4434,70.6535,70.4434,70.5962,116658.0
2022-10-05 12:15:00,73.94,74.07,73.93,74.01,142176.0,70.5962,70.7203,70.5866,70.663,142176.0
2022-10-05 12:20:00,74.01,74.02,73.85,73.9,86993.0,70.663,70.6726,70.5103,70.558,86993.0
2022-10-05 12:25:00,73.9,73.93,73.82,73.9,101985.0,70.558,70.5866,70.4816,70.558,101985.0
2022-10-05 12:30:00,73.89,73.96,73.87,73.92,78703.0,70.5485,70.6153,70.5294,70.5771,78703.0
2022-10-05 12:35:00,73.92,74.0,73.88,74.0,42895.0,70.5771,70.6535,70.5389,70.6535,42895.0
2022-10-05 12:40:00,74.0,74.03,73.95,74.02,56416.0,70.6535,70.6821,70.6057,70.6726,56416.0
2022-10-05 12:45:00,74.01,74.2,73.97,74.19,102587.0,70.663,70.8444,70.6248,70.8349,102587.0
2022-10-05 12:50:00,74.19,74.28,74.18,74.26,119450.0,70.8349,70.9208,70.8253,70.9017,119450.0
2022-10-05 12:55:00,74.26,74.29,74.19,74.2,88452.0,70.9017,70.9304,70.8349,70.8444,88452.0
2022-10-05 13:00:00,74.2,74.35,74.18,74.31,120642.0,70.8444,70.9877,70.8253,70.9495,120642.0
2022-10-05 13:05:00,74.3,74.47,74.29,74.41,100891.0,70.9399,71.1022,70.9304,71.0449,100891.0
2022-10-05 13:10:00,74.41,74.52,74.4,74.52,73006.0,71.0449,71.15,71.0354,71.15,73006.0
2022-10-05 13:15:00,74.52,74.69,74.5,74.63,144961.0,71.15,71.3123,71.1309,71.255,144961.0
2022-10-05 13:20:00,74.66,74.91,74.65,74.7,252017.0,71.2836,71.5223,71.2741,71.3218,252017.0
2022-10-05 13:25:00,74.69,74.75,74.61,74.62,95731.0,71.3123,71.3696,71.2359,71.2454,95731.0
2022-10-05 13:30:00,74.61,74.65,74.52,74.55,98820.0,71.2359,71.2741,71.15,71.1786,98820.0
2022-10-05 13:35:00,74.56,74.58,74.45,74.58,91268.0,71.1882,71.2073,71.0831,71.2073,91268.0
2022-10-05 13:40:00,74.58,74.61,74.49,74.61,55108.0,71.2073,71.2359,71.1213,71.2359,55108.0
2022-10-05 13:45:00,74.61,74.66,74.58,74.59,84735.0,71.2359,71.2836,71.2073,71.2168,84735.0
2022-10-05 13:50:00,74.59,74.6,74.46,74.53,55975.0,71.2168,71.2263,71.0927,71.1595,55975.0
2022-10-05 13:55:00,74.52,74.54,74.38,74.41,51750.0,71.15,71.1691,71.0163,71.0449,51750.0
2022-10-05 14:00:00,74.4,74.53,74.38,74.52,39758.0,71.0354,71.1595,71.0163,71.15,39758.0
2022-10-05 14:05:00,74.52,74.57,74.48,74.51,45276.0,71.15,71.1977,71.1118,71.1404,45276.0
2022-10-05 14:10:00,74.5,74.61,74.48,74.57,44525.0,71.1309,71.2359,71.1118,71.1977,44525.0
2022-10-05 14:15:00,74.58,74.63,74.51,74.58,45947.0,71.2073,71.255,71.1404,71.2073,45947.0
2022-10-05 14:20:00,74.58,74.59,74.52,74.56,41455.0,71.2073,71.2168,71.15,71.1882,41455.0
2022-10-05 14:25:00,74.55,74.57,74.41,74.55,75186.0,71.1786,71.1977,71.0449,71.1786,75186.0
2022-10-05 14:30:00,74.56,74.6,74.48,74.51,48004.0,71.1882,71.2263,71.1118,71.1404,48004.0
2022-10-05 14:35:00,74.51,74.63,74.5,74.53,71822.0,71.1404,71.255,71.1309,71.1595,71822.0
2022-10-05 14:40:00,74.53,74.59,74.5,74.59,38895.0,71.1595,71.2168,71.1309,71.2168,38895.0
2022-10-05 14:45:00,74.59,74.62,74.52,74.55,61373.0,71.2168,71.2454,71.15,71.1786,61373.0
2022-10-05 14:50:00,74.55,74.6,74.47,74.53,65623.0,71.1786,71.2263,71.1022,71.1595,65623.0
2022-10-05 14:55:00,74.54,74.66,74.53,74.63,80328.0,71.1691,71.2836,71.1595,71.255,80328.0
2022-10-05 15:00:00,74.64,74.83,74.64,74.78,105389.0,71.2645,71.4459,71.2645,71.3982,105389.0
2022-10-05 15:05:00,74.79,74.81,74.71,74.76,123291.0,71.4078,71.4268,71.3314,71.3791,123291.0
2022-10-05 15:10:00,74.76,74.83,74.71,74.82,65371.0,71.3791,71.4459,71.3314,71.4364,65371.0
2022-10-05 15:15:00,74.82,74.88,74.76,74.83,111619.0,71.4364,71.4937,71.3791,71.4459,111619.0
2022-10-05 15:20:00,74.83,74.87,74.77,74.83,139368.0,71.4459,71.4841,71.3887,71.4459,139368.0
2022-10-05 15:25:00,74.83,74.83,74.72,74.73,118435.0,71.4459,71.4459,71.3409,71.3505,118435.0
2022-10-05 15:30:00,74.74,74.81,74.73,74.75,158886.0,71.36,71.4268,71.3505,71.3696,158886.0
2022-10-05 15:35:00,74.74,74.84,74.71,74.78,176057.0,71.36,71.4555,71.3314,71.3982,176057.0
2022-10-05 15:40:00,74.78,74.81,74.72,74.78,168798.0,71.3982,71.4268,71.3409,71.3982,168798.0
2022-10-05 15:45:00,74.78,74.85,74.66,74.69,221110.0,71.3982,71.465,71.2836,71.3123,221110.0
2022-10-05 15:50:00,74.68,74.72,74.36,74.41,283814.0,71.3027,71.3409,70.9972,71.0449,283814.0
2022-10-05 15:55:00,74.41,74.5,74.33,74.46,574457.0,71.0449,71.1309,70.9686,71.0927,574457.0
2022-10-06 09:30:00,73.97,74.36,73.9,74.2,340015.0,70.6248,70.9972,70.558,70.8444,340015.0
2022-10-06 09:35:00,74.22,74.45,74.11,74.45,167778.0,70.8635,71.0831,70.7585,71.0831,167778.0
2022-10-06 09:40:00,74.44,74.89,74.42,74.83,325514.0,71.0736,71.5032,71.0545,71.4459,325514.0
2022-10-06 09:45:00,74.84,74.92,74.42,74.45,277013.0,71.4555,71.5319,71.0545,71.0831,277013.0
2022-10-06 09:50:00,74.45,74.71,74.42,74.64,96883.0,71.0831,71.3314,71.0545,71.2645,96883.0
2022-10-06 09:55:00,74.64,74.67,74.47,74.53,127148.0,71.2645,71.2932,71.1022,71.1595,127148.0
2022-10-06 10:00:00,74.54,74.56,74.08,74.19,156619.0,71.1691,71.1882,70.7299,70.8349,156619.0
2022-10-06 10:05:00,74.17,74.2,74.02,74.19,211983.0,70.8158,70.8444,70.6726,70.8349,211983.0
2022-10-06 10:10:00,74.18,74.18,73.98,74.07,111535.0,70.8253,70.8253,70.6344,70.7203,111535.0
2022-10-06 10:15:00,74.08,74.29,74.05,74.18,95202.0,70.7299,70.9304,70.7012,70.8253,95202.0
2022-10-06 10:20:00,74.19,74.21,73.98,74.03,128715.0,70.8349,70.854,70.6344,70.6821,128715.0
2022-10-06 10:25:00,74.04,74.13,73.88,73.89,99252.0,70.6917,70.7776,70.5389,70.5485,99252.0
2022-10-06 10:30:00,73.89,74.05,73.86,73.92,83084.0,70.5485,70.7012,70.5198,70.5771,83084.0
2022-10-06 10:35:00,73.92,74.13,73.89,74.06,65147.0,70.5771,70.7776,70.5485,70.7108,65147.0
2022-10-06 10:40:00,74.06,74.22,74.06,74.13,57047.0,70.7108,70.8635,70.7108,70.7776,57047.0
2022-10-06 10:45:00,74.11,74.33,74.04,74.32,74719.0,70.7585,70.9686,70.6917,70.959,74719.0
2022-10-06 10:50:00,74.29,74.38,74.22,74.31,94017.0,70.9304,71.0163,70.8635,70.9495,94017.0
2022-10-06 10:55:00,74.33,74.44,74.22,74.42,60803.0,70.9686,71.0736,70.8635,71.0545,60803.0
2022-10-06 11:00:00,74.43,74.46,74.26,74.28,91618.0,71.064,71.0927,70.9017,70.9208,91618.0
2022-10-06 11:05:00,74.31,74.47,74.29,74.42,67597.0,70.9495,71.1022,70.9304,71.0545,67597.0
2022-10-06 11:10:00,74.42,74.44,74.2,74.21,55653.0,71.0545,71.0736,70.8444,70.854,55653.0
2022-10-06 11:15:00,74.23,74.46,74.16,74.45,93483.0,70.8731,71.0927,70.8062,71.0831,93483.0
2022-10-06 11:20:00,74.44,74.61,74.42,74.58,100636.0,71.0736,71.2359,71.0545,71.2073,100636.0
2022-10-06 11:25:00,74.57,74.62,74.48,74.55,157959.0,71.1977,71.2454,71.1118,71.1786,157959.0
2022-10-06 11:30:00,74.55,74.57,74.43,74.44,51917.0,71.1786,71.1977,71.064,71.0736,51917.0
2022-10-06 11:35:00,74.44,74.58,74.42,74.45,120484.0,71.0736,71.2073,71.0545,71.0831,120484.0
2022-10-06 11:40:00,74.44,74.62,74.39,74.53,113991.0,71.0736,71.2454,71.0258,71.1595,113991.0
2022-10-06 11:45:00,74.53,74.78,74.53,74.77,57894.0,71.1595,71.3982,71.1595,71.3887,57894.0
2022-10-06 11:50:00,74.76,74.88,74.72,74.74,78170.0,71.3791,71.4937,71.3409,71.36,78170.0
2022-10-06 11:55:00,74.75,74.78,74.38,74.42,75924.0,71.3696,71.3982,71.0163,71.0545,75924.0
2022-10-06 12:00:00,74.41,74.48,74.34,74.38,49582.0,71.0449,71.1118,70.9781,71.0163,49582.0
2022-10-06 12:05:00,74.4,74.47,74.37,74.42,44479.0,71.0354,71.1022,71.0067,71.0545,44479.0
2022-10-06 12:10:00,74.42,74.49,74.4,74.43,57455.0,71.0545,71.1213,71.0354,71.064,57455.0
2022-10-06 12:15:00,74.44,74.5,74.41,74.45,64222.0,71.0736,71.1309,71.0449,71.0831,64222.0
2022-10-06 12:20:00,74.45,74.57,74.42,74.56,58615.0,71.0831,71.1977,71.0545,71.1882,58615.0
2022-10-06 12:25:00,74.56,74.65,74.54,74.65,55152.0,71.1882,71.2741,71.1691,71.2741,55152.0
2022-10-06 12:30:00,74.64,74.68,74.52,74.67,153619.0,71.2645,71.3027,71.15,71.2932,153619.0
2022-10-06 12:35:00,74.66,74.76,74.62,74.73,101884.0,71.2836,71.3791,71.2454,71.3505,101884.0
2022-10-06 12:40:00,74.73,74.83,74.7,74.83,54965.0,71.3505,71.4459,71.3218,71.4459,54965.0
2022-10-06 12:45:00,74.82,74.86,74.74,74.79,53994.0,71.4364,71.4746,71.36,71.4078,53994.0
2022-10-06 12:50:00,74.8,74.81,74.72,74.74,40082.0,71.4173,71.4268,71.3409,71.36,40082.0
2022-10-06 12:55:00,74.76,74.78,74.71,74.72,29441.0,71.3791,71.3982,71.3314,71.3409,29441.0
2022-10-06 13:00:00,74.73,74.77,74.63,74.69,39707.0,71.3505,71.3887,71.255,71.3123,39707.0
2022-10-06 13:05:00,74.7,74.73,74.65,74.68,58298.0,71.3218,71.3505,71.2741,71.3027,58298.0
2022-10-06 13:10:00,74.66,74.87,74.66,74.86,64124.0,71.2836,71.4841,71.2836,71.4746,64124.0
2022-10-06 13:15:00,74.86,74.88,74.78,74.81,45942.0,71.4746,71.4937,71.3982,71.4268,45942.0
2022-10-06 13:20:00,74.82,74.9,74.8,74.81,79670.0,71.4364,71.5128,71.4173,71.4268,79670.0
2022-10-06 13:25:00,74.81,74.89,74.72,74.88,44747.0,71.4268,71.5032,71.3409,71.4937,44747.0
2022-10-06 13:30:00,74.87,74.88,74.71,74.79,33659.0,71.4841,71.4937,71.3314,71.4078,33659.0
2022-10-06 13:35:00,74.8,74.8,74.73,74.79,23805.0,71.4173,71.4173,71.3505,71.4078,23805.0
2022-10-06 13:40:00,74.78,74.89,74.77,74.88,57660.0,71.3982,71.5032,71.3887,71.4937,57660.0
2022-10-06 13:45:00,74.89,74.91,74.84,74.91,51506.0,71.5032,71.5223,71.4555,71.5223,51506.0
2022-10-06 13:50:00,74.91,74.92,74.81,74.85,36677.0,71.5223,71.5319,71.4268,71.465,36677.0
2022-10-06 13:55:00,74.85,74.92,74.84,74.87,52259.0,71.465,71.5319,71.4555,71.4841,52259.0
2022-10-06 14:00:00,74.87,74.87,74.67,74.67,56780.0,71.4841,71.4841,71.2932,71.2932,56780.0
2022-10-06 14:05:00,74.68,74.7,74.59,74.62,39626.0,71.3027,71.3218,71.2168,71.2454,39626.0
2022-10-06 14:10:00,74.62,74.68,74.58,74.62,72454.0,71.2454,71.3027,71.2073,71.2454,72454.0
2022-10-06 14:15:00,74.6,74.63,74.55,74.62,95754.0,71.2263,71.255,71.1786,71.2454,95754.0
2022-10-06 14:20:00,74.62,74.68,74.57,74.65,55559.0,71.2454,71.3027,71.1977,71.2741,55559.0
2022-10-06 14:25:00,74.65,74.72,74.62,74.65,64187.0,71.2741,71.3409,71.2454,71.2741,64187.0
2022-10-06 14:30:00,74.65,74.76,74.54,74.58,67196.0,71.2741,71.3791,71.1691,71.2073,67196.0
2022-10-06 14:35:00,74.59,74.7,74.59,74.63,43720.0,71.2168,71.3218,71.2168,71.255,43720.0
2022-10-06 14:40:00,74.63,74.68,74.56,74.56,36760.0,71.255,71.3027,71.1882,71.1882,36760.0
2022-10-06 14:45:00,74.56,74.57,74.45,74.45,48407.0,71.1882,71.1977,71.0831,71.0831,48407.0
2022-10-06 14:50:00,74.45,74.49,74.35,74.46,93483.0,71.0831,71.1213,70.9877,71.0927,93483.0
2022-10-06 14:55:00,74.46,74.56,74.45,74.56,55737.0,71.0927,71.1882,71.0831,71.1882,55737.0
2022-10-06 15:00:00,74.56,74.6,74.44,74.58,91862.0,71.1882,71.2263,71.0736,71.2073,91862.0
2022-10-06 15:05:00,74.56,74.57,74.47,74.53,72488.0,71.1882,71.1977,71.1022,71.1595,72488.0
2022-10-06 15:10:00,74.53,74.57,74.4,74.56,65027.0,71.1595,71.1977,71.0354,71.1882,65027.0
2022-10-06 15:15:00,74.56,74.6,74.45,74.53,91032.0,71.1882,71.2263,71.0831,71.1595,91032.0
2022-10-06 15:20:00,74.52,74.67,74.48,74.61,96494.0,71.15,71.2932,71.1118,71.2359,96494.0
2022-10-06 15:25:00,74.6,74.67,74.58,74.67,75516.0,71.2263,71.2932,71.2073,71.2932,75516.0
2022-10-06 15:30:00,74.66,74.68,74.58,74.6,71991.0,71.2836,71.3027,71.2073,71.2263,71991.0
2022-10-06 15:35:00,74.61,74.67,74.54,74.62,79628.0,71.2359,71.2932,71.1691,71.2454,79628.0
2022-10-06 15:40:00,74.61,74.69,74.59,74.63,81021.0,71.2359,71.3123,71.2168,71.255,81021.0
2022-10-06 15:45:00,74.63,74.63,74.45,74.51,107749.0,71.255,71.255,71.0831,71.1404,107749.0
2022-10-06 15:50:00,74.48,74.63,74.47,74.55,166586.0,71.1118,71.255,71.1022,71.1786,166586.0
2022-10-06 15:55:00,74.56,74.6,74.35,74.37,701072.0,71.1882,71.2263,70.9877,71.0067,701072.0
2022-10-07 09:30:00,71.81,72.03,71.56,71.72,482921.0,68.5625,68.7726,68.3238,68.4766,482921.0
2022-10-07 09:35:00,71.7,71.98,71.43,71.45,318556.0,68.4575,68.7248,68.1997,68.2188,318556.0
2022-10-07 09:40:00,71.45,71.64,71.22,71.35,280856.0,68.2188,68.4002,67.9992,68.1233,280856.0
2022-10-07 09:45:00,71.33,71.41,71.09,71.11,346577.0,68.1042,68.1806,67.8751,67.8942,346577.0
2022-10-07 09:50:00,71.1,71.16,70.99,71.09,154853.0,67.8846,67.9419,67.7796,67.8751,154853.0
2022-10-07 09:55:00,71.08,71.14,70.85,70.9,167085.0,67.8655,67.9228,67.6459,67.6937,167085.0
2022-10-07 10:00:00,70.89,71.01,70.72,70.8,196015.0,67.6841,67.7987,67.5218,67.5982,196015.0
2022-10-07 10:05:00,70.82,71.1,70.81,70.97,143346.0,67.6173,67.8846,67.6077,67.7605,143346.0
2022-10-07 10:10:00,70.97,71.1,70.96,70.97,152369.0,67.7605,67.8846,67.751,67.7605,152369.0
2022-10-07 10:15:00,70.97,71.23,70.93,71.15,104082.0,67.7605,68.0087,67.7223,67.9324,104082.0
2022-10-07 10:20:00,71.14,71.24,71.03,71.12,108099.0,67.9228,68.0183,67.8178,67.9037,108099.0
2022-10-07 10:25:00,71.12,71.2,70.96,70.98,59759.0,67.9037,67.9801,67.751,67.7701,59759.0
2022-10-07 10:30:00,70.98,71.05,70.95,70.97,98524.0,67.7701,67.8369,67.7414,67.7605,98524.0
2022-10-07 10:35:00,70.96,70.97,70.75,70.75,111787.0,67.751,67.7605,67.5505,67.5505,111787.0
2022-10-07 10:40:00,70.74,70.96,70.74,70.89,63433.0,67.5409,67.751,67.5409,67.6841,63433.0
2022-10-07 10:45:00,70.9,71.01,70.86,70.94,91974.0,67.6937,67.7987,67.6555,67.7319,91974.0
2022-10-07 10:50:00,70.95,70.95,70.78,70.9,99558.0,67.7414,67.7414,67.5791,67.6937,99558.0
2022-10-07 10:55:00,70.9,70.96,70.81,70.85,48776.0,67.6937,67.751,67.6077,67.6459,48776.0
2022-10-07 11:00:00,70.83,70.96,70.81,70.95,57346.0,67.6268,67.751,67.6077,67.7414,57346.0
2022-10-07 11:05:00,70.95,70.98,70.81,70.83,61760.0,67.7414,67.7701,67.6077,67.6268,61760.0
2022-10-07 11:10:00,70.83,70.9,70.75,70.78,75441.0,67.6268,67.6937,67.5505,67.5791,75441.0
2022-10-07 11:15:00,70.8,70.81,70.53,70.53,174393.0,67.5982,67.6077,67.3404,67.3404,174393.0
2022-10-07 11:20:00,70.53,70.71,70.53,70.69,138275.0,67.3404,67.5123,67.3404,67.4932,138275.0
2022-10-07 11:25:00,70.7,70.85,70.66,70.83,81782.0,67.5027,67.6459,67.4645,67.6268,81782.0
2022-10-07 11:30:00,70.83,70.91,70.76,70.8,90842.0,67.6268,67.7032,67.56,67.5982,90842.0
2022-10-07 11:35:00,70.78,70.88,70.72,70.75,93426.0,67.5791,67.6746,67.5218,67.5505,93426.0
2022-10-07 11:40:00,70.74,70.79,70.54,70.58,65050.0,67.5409,67.5886,67.35,67.3881,65050.0
2022-10-07 11:45:00,70.57,70.61,70.53,70.56,76546.0,67.3786,67.4168,67.3404,67.369,76546.0
2022-10-07 11:50:00,70.55,70.71,70.53,70.61,58434.0,67.3595,67.5123,67.3404,67.4168,58434.0
2022-10-07 11:55:00,70.6,70.78,70.6,70.73,47806.0,67.4072,67.5791,67.4072,67.5314,47806.0
2022-10-07 12:00:00,70.73,70.81,70.71,70.78,55895.0,67.5314,67.6077,67.5123,67.5791,55895.0
2022-10-07 12:05:00,70.79,70.84,70.67,70.76,68051.0,67.5886,67.6364,67.4741,67.56,68051.0
2022-10-07 12:10:00,70.77,70.85,70.72,70.75,45695.0,67.5696,67.6459,67.5218,67.5505,45695.0
2022-10-07 12:15:00,70.75,70.8,70.7,70.74,45689.0,67.5505,67.5982,67.5027,67.5409,45689.0
2022-10-07 12:20:00,70.73,70.75,70.62,70.63,74270.0,67.5314,67.5505,67.4263,67.4359,74270.0
2022-10-07 12:25:00,70.64,70.69,70.61,70.66,39659.0,67.4454,67.4932,67.4168,67.4645,39659.0
2022-10-07 12:30:00,70.66,70.68,70.53,70.57,93123.0,67.4645,67.4836,67.3404,67.3786,93123.0
2022-10-07 12:35:00,70.58,70.64,70.55,70.64,66087.0,67.3881,67.4454,67.3595,67.4454,66087.0
2022-10-07 12:40:00,70.64,70.65,70.5,70.53,85204.0,67.4454,67.455,67.3118,67.3404,85204.0
2022-10-07 12:45:00,70.53,70.55,70.41,70.47,72047.0,67.3404,67.3595,67.2258,67.2831,72047.0
2022-10-07 12:50:00,70.47,70.59,70.45,70.51,64266.0,67.2831,67.3977,67.264,67.3213,64266.0
2022-10-07 12:55:00,70.52,70.66,70.52,70.66,56127.0,67.3309,67.4645,67.3309,67.4645,56127.0
2022-10-07 13:00:00,70.65,70.65,70.51,70.54,70260.0,67.455,67.455,67.3213,67.35,70260.0
2022-10-07 13:05:00,70.54,70.57,70.47,70.5,44205.0,67.35,67.3786,67.2831,67.3118,44205.0
2022-10-07 13:10:00,70.49,70.68,70.46,70.68,50500.0,67.3022,67.4836,67.2736,67.4836,50500.0
2022-10-07 13:15:00,70.68,70.75,70.63,70.69,40054.0,67.4836,67.5505,67.4359,67.4932,40054.0
2022-10-07 13:20:00,70.69,70.72,70.58,70.59,43336.0,67.4932,67.5218,67.3881,67.3977,43336.0
2022-10-07 13:25:00,70.6,70.69,70.58,70.63,51525.0,67.4072,67.4932,67.3881,67.4359,51525.0
2022-10-07 13:30:00,70.62,70.65,70.58,70.61,53657.0,67.4263,67.455,67.3881,67.4168,53657.0
2022-10-07 13:35:00,70.6,70.65,70.58,70.61,60339.0,67.4072,67.455,67.3881,67.4168,60339.0
2022-10-07 13:40:00,70.61,70.66,70.59,70.61,63205.0,67.4168,67.4645,67.3977,67.4168,63205.0
2022-10-07 13:45:00,70.6,70.61,70.47,70.5,106058.0,67.4072,67.4168,67.2831,67.3118,106058.0
2022-10-07 13:50:00,70.49,70.54,70.45,70.45,42945.0,67.3022,67.35,67.264,67.264,42945.0
2022-10-07 13:55:00,70.45,70.5,70.33,70.36,78664.0,67.264,67.3118,67.1494,67.1781,78664.0
2022-10-07 14:00:00,70.36,70.37,70.3,70.31,59764.0,67.1781,67.1876,67.1208,67.1304,59764.0
2022-10-07 14:05:00,70.31,70.33,70.27,70.3,63456.0,67.1304,67.1494,67.0922,67.1208,63456.0
2022-10-07 14:10:00,70.29,70.35,70.21,70.35,72977.0,67.1113,67.1685,67.0349,67.1685,72977.0
2022-10-07 14:15:00,70.36,70.38,70.29,70.33,49406.0,67.1781,67.1972,67.1113,67.1494,49406.0
2022-10-07 14:20:00,70.32,70.42,70.3,70.34,62492.0,67.1399,67.2354,67.1208,67.159,62492.0
2022-10-07 14:25:00,70.34,70.38,70.23,70.27,76137.0,67.159,67.1972,67.054,67.0922,76137.0
2022-10-07 14:30:00,70.27,70.3,70.23,70.28,53686.0,67.0922,67.1208,67.054,67.1017,53686.0
2022-10-07 14:35:00,70.28,70.37,70.27,70.28,56241.0,67.1017,67.1876,67.0922,67.1017,56241.0
2022-10-07 14:40:00,70.28,70.32,70.25,70.26,53372.0,67.1017,67.1399,67.0731,67.0826,53372.0
2022-10-07 14:45:00,70.26,70.29,70.19,70.27,81131.0,67.0826,67.1113,67.0158,67.0922,81131.0
2022-10-07 14:50:00,70.27,70.3,70.18,70.2,92180.0,67.0922,67.1208,67.0062,67.0253,92180.0
2022-10-07 14:55:00,70.21,70.24,70.17,70.22,60941.0,67.0349,67.0635,66.9967,67.0444,60941.0
2022-10-07 15:00:00,70.22,70.41,70.2,70.41,72569.0,67.0444,67.2258,67.0253,67.2258,72569.0
2022-10-07 15:05:00,70.4,70.49,70.32,70.34,161217.0,67.2163,67.3022,67.1399,67.159,161217.0
2022-10-07 15:10:00,70.34,70.37,70.22,70.22,80494.0,67.159,67.1876,67.0444,67.0444,80494.0
2022-10-07 15:15:00,70.22,70.28,70.11,70.14,99092.0,67.0444,67.1017,66.9394,66.968,99092.0
2022-10-07 15:20:00,70.13,70.19,70.07,70.1,106099.0,66.9585,67.0158,66.9012,66.9299,106099.0
2022-10-07 15:25:00,70.1,70.12,69.92,69.96,158139.0,66.9299,66.9489,66.758,66.7962,158139.0
2022-10-07 15:30:00,69.96,69.96,69.79,69.84,221018.0,66.7962,66.7962,66.6339,66.6816,221018.0
2022-10-07 15:35:00,69.83,70.02,69.8,70.02,221679.0,66.6721,66.8535,66.6434,66.8535,221679.0
2022-10-07 15:40:00,70.02,70.11,69.93,70.05,224774.0,66.8535,66.9394,66.7675,66.8821,224774.0
2022-10-07 15:45:00,70.05,70.06,69.88,69.94,308335.0,66.8821,66.8917,66.7198,66.7771,308335.0
2022-10-07 15:50:00,69.95,70.1,69.85,69.88,478165.0,66.7866,66.9299,66.6912,66.7198,478165.0
2022-10-07 15:55:00,69.88,69.92,69.77,69.77,820568.0,66.7198,66.758,66.6148,66.6148,820568.0
2022-10-10 09:30:00,69.85,69.88,68.82,68.87,455254.0,66.6912,66.7198,65.7077,65.7555,455254.0
2022-10-10 09:35:00,68.87,68.98,68.4,68.42,318409.0,65.7555,65.8605,65.3067,65.3258,318409.0
2022-10-10 09:40:00,68.42,68.46,68.05,68.08,271792.0,65.3258,65.364,64.9726,65.0012,271792.0
2022-10-10 09:45:00,68.08,68.25,67.89,67.9,340715.0,65.0012,65.1635,64.8198,64.8293,340715.0
2022-10-10 09:50:00,67.91,68.1,67.44,67.54,284881.0,64.8389,65.0203,64.3901,64.4856,284881.0
2022-10-10 09:55:00,67.55,67.82,67.53,67.75,241764.0,64.4952,64.753,64.4761,64.6861,241764.0
2022-10-10 10:00:00,67.75,67.84,67.62,67.68,221304.0,64.6861,64.7721,64.562,64.6193,221304.0
2022-10-10 10:05:00,67.68,67.91,67.61,67.75,242670.0,64.6193,64.8389,64.5525,64.6861,242670.0
2022-10-10 10:10:00,67.74,67.9,67.74,67.84,96801.0,64.6766,64.8293,64.6766,64.7721,96801.0
2022-10-10 10:15:00,67.83,68.06,67.8,67.94,165192.0,64.7625,64.9821,64.7339,64.8675,165192.0
2022-10-10 10:20:00,67.94,68.05,67.88,67.97,174386.0,64.8675,64.9726,64.8102,64.8962,174386.0
2022-10-10 10:25:00,67.96,68.29,67.91,68.09,155804.0,64.8866,65.2017,64.8389,65.0107,155804.0
2022-10-10 10:30:00,68.08,68.14,67.81,67.85,179099.0,65.0012,65.0585,64.7434,64.7816,179099.0
2022-10-10 10:35:00,67.84,67.85,67.61,67.64,140728.0,64.7721,64.7816,64.5525,64.5811,140728.0
2022-10-10 10:40:00,67.64,67.76,67.57,67.7,174622.0,64.5811,64.6957,64.5143,64.6384,174622.0
2022-10-10 10:45:00,67.71,67.8,67.61,67.72,104878.0,64.6479,64.7339,64.5525,64.6575,104878.0
2022-10-10 10:50:00,67.71,67.73,67.43,67.45,157043.0,64.6479,64.667,64.3806,64.3997,157043.0
2022-10-10 10:55:00,67.42,67.42,67.33,67.36,125843.0,64.371,64.371,64.2851,64.3138,125843.0
2022-10-10 11:00:00,67.34,67.34,67.19,67.19,157928.0,64.2947,64.2947,64.1515,64.1515,157928.0
2022-10-10 11:05:00,67.18,67.37,67.18,67.34,107545.0,64.1419,64.3233,64.1419,64.2947,107545.0
2022-10-10 11:10:00,67.34,67.43,67.32,67.4,80992.0,64.2947,64.3806,64.2756,64.352,80992.0
2022-10-10 11:15:00,67.39,67.52,67.33,67.39,221724.0,64.3424,64.4665,64.2851,64.3424,221724.0
2022-10-10 11:20:00,67.39,67.62,67.34,67.51,113797.0,64.3424,64.562,64.2947,64.457,113797.0
2022-10-10 11:25:00,67.5,67.51,67.36,67.44,112576.0,64.4474,64.457,64.3138,64.3901,112576.0
2022-10-10 11:30:00,67.43,67.47,67.34,67.44,138591.0,64.3806,64.4188,64.2947,64.3901,138591.0
2022-10-10 11:35:00,67.44,67.48,67.31,67.33,102795.0,64.3901,64.4283,64.266,64.2851,102795.0
2022-10-10 11:40:00,67.34,67.4,67.27,67.38,102257.0,64.2947,64.352,64.2278,64.3329,102257.0
2022-10-10 11:45:00,67.38,67.5,67.35,67.48,85340.0,64.3329,64.4474,64.3042,64.4283,85340.0
2022-10-10 11:50:00,67.48,67.65,67.48,67.55,95316.0,64.4283,64.5906,64.4283,64.4952,95316.0
2022-10-10 11:55:00,67.53,67.57,67.39,67.41,154295.0,64.4761,64.5143,64.3424,64.3615,154295.0
2022-10-10 12:00:00,67.41,67.41,67.31,67.35,150075.0,64.3615,64.3615,64.266,64.3042,150075.0
2022-10-10 12:05:00,67.36,67.44,67.33,67.42,144761.0,64.3138,64.3901,64.2851,64.371,144761.0
2022-10-10 12:10:00,67.42,67.57,67.41,67.57,151430.0,64.371,64.5143,64.3615,64.5143,151430.0
2022-10-10 12:15:00,67.57,67.6,67.4,67.41,141118.0,64.5143,64.5429,64.352,64.3615,141118.0
2022-10-10 12:20:00,67.41,67.41,67.25,67.26,200271.0,64.3615,64.3615,64.2087,64.2183,200271.0
2022-10-10 12:25:00,67.26,67.31,67.25,67.27,94376.0,64.2183,64.266,64.2087,64.2278,94376.0
2022-10-10 12:30:00,67.26,67.31,67.25,67.28,90069.0,64.2183,64.266,64.2087,64.2374,90069.0
2022-10-10 12:35:00,67.28,67.29,67.25,67.27,99749.0,64.2374,64.2469,64.2087,64.2278,99749.0
2022-10-10 12:40:00,67.27,67.32,67.21,67.23,94254.0,64.2278,64.2756,64.1705,64.1896,94254.0
2022-10-10 12:45:00,67.23,67.26,67.15,67.21,122925.0,64.1896,64.2183,64.1133,64.1705,122925.0
2022-10-10 12:50:00,67.2,67.27,67.19,67.26,76325.0,64.161,64.2278,64.1515,64.2183,76325.0
2022-10-10 12:55:00,67.26,67.32,67.2,67.2,117207.0,64.2183,64.2756,64.161,64.161,117207.0
2022-10-10 13:00:00,67.2,67.2,67.05,67.08,140576.0,64.161,64.161,64.0178,64.0464,140576.0
2022-10-10 13:05:00,67.07,67.1,67.01,67.05,94557.0,64.0369,64.0655,63.9796,64.0178,94557.0
2022-10-10 13:10:00,67.04,67.26,67.03,67.26,196534.0,64.0082,64.2183,63.9987,64.2183,196534.0
2022-10-10 13:15:00,67.25,67.28,67.11,67.14,141863.0,64.2087,64.2374,64.0751,64.1037,141863.0
2022-10-10 13:20:00,67.14,67.26,67.13,67.19,72188.0,64.1037,64.2183,64.0942,64.1515,72188.0
2022-10-10 13:25:00,67.18,67.31,67.16,67.28,91851.0,64.1419,64.266,64.1228,64.2374,91851.0
2022-10-10 13:30:00,67.28,67.4,67.26,67.3,134487.0,64.2374,64.352,64.2183,64.2565,134487.0
2022-10-10 13:35:00,67.31,67.6,67.3,67.56,369547.0,64.266,64.5429,64.2565,64.5047,369547.0
2022-10-10 13:40:00,67.56,67.58,67.35,67.45,281018.0,64.5047,64.5238,64.3042,64.3997,281018.0
2022-10-10 13:45:00,67.44,67.81,67.36,67.75,129242.0,64.3901,64.7434,64.3138,64.6861,129242.0
2022-10-10 13:50:00,67.75,67.85,67.68,67.7,312520.0,64.6861,64.7816,64.6193,64.6384,312520.0
2022-10-10 13:55:00,67.69,67.73,67.61,67.65,160169.0,64.6288,64.667,64.5525,64.5906,160169.0
2022-10-10 14:00:00,67.65,67.71,67.54,67.6,192147.0,64.5906,64.6479,64.4856,64.5429,192147.0
2022-10-10 14:05:00,67.59,67.59,67.42,67.43,119470.0,64.5334,64.5334,64.371,64.3806,119470.0
2022-10-10 14:10:00,67.43,67.5,67.38,67.41,127464.0,64.3806,64.4474,64.3329,64.3615,127464.0
2022-10-10 14:15:00,67.41,67.41,67.34,67.38,96891.0,64.3615,64.3615,64.2947,64.3329,96891.0
2022-10-10 14:20:00,67.38,67.44,67.32,67.4,87412.0,64.3329,64.3901,64.2756,64.352,87412.0
2022-10-10 14:25:00,67.4,67.5,67.38,67.44,80777.0,64.352,64.4474,64.3329,64.3901,80777.0
2022-10-10 14:30:00,67.44,67.58,67.37,67.52,106623.0,64.3901,64.5238,64.3233,64.4665,106623.0
2022-10-10 14:35:00,67.51,67.54,67.45,67.53,107271.0,64.457,64.4856,64.3997,64.4761,107271.0
2022-10-10 14:40:00,67.54,67.58,67.37,67.38,80357.0,64.4856,64.5238,64.3233,64.3329,80357.0
2022-10-10 14:45:00,67.37,67.4,67.32,67.37,70606.0,64.3233,64.352,64.2756,64.3233,70606.0
2022-10-10 14:50:00,67.38,67.5,67.34,67.45,70411.0,64.3329,64.4474,64.2947,64.3997,70411.0
2022-10-10 14:55:00,67.45,67.47,67.33,67.42,80982.0,64.3997,64.4188,64.2851,64.371,80982.0
2022-10-10 15:00:00,67.42,67.51,67.3,67.34,68570.0,64.371,64.457,64.2565,64.2947,68570.0
2022-10-10 15:05:00,67.34,67.43,67.31,67.39,86253.0,64.2947,64.3806,64.266,64.3424,86253.0
2022-10-10 15:10:00,67.38,67.59,67.34,67.55,129865.0,64.3329,64.5334,64.2947,64.4952,129865.0
2022-10-10 15:15:00,67.54,67.71,67.5,67.71,160535.0,64.4856,64.6479,64.4474,64.6479,160535.0
2022-10-10 15:20:00,67.72,67.75,67.59,67.64,133164.0,64.6575,64.6861,64.5334,64.5811,133164.0
2022-10-10 15:25:00,67.63,67.64,67.41,67.43,118456.0,64.5716,64.5811,64.3615,64.3806,118456.0
2022-10-10 15:30:00,67.44,67.54,67.38,67.51,163869.0,64.3901,64.4856,64.3329,64.457,163869.0
2022-10-10 15:35:00,67.5,67.69,67.47,67.59,178746.0,64.4474,64.6288,64.4188,64.5334,178746.0
2022-10-10 15:40:00,67.59,67.6,67.45,67.5,264457.0,64.5334,64.5429,64.3997,64.4474,264457.0
2022-10-10 15:45:00,67.5,67.62,67.47,67.59,323259.0,64.4474,64.562,64.4188,64.5334,323259.0
2022-10-10 15:50:00,67.59,67.68,67.44,67.55,405165.0,64.5334,64.6193,64.3901,64.4952,405165.0
2022-10-10 15:55:00,67.55,67.56,67.35,67.49,800982.0,64.4952,64.5047,64.3042,64.4379,800982.0
2022-10-11 09:30:00,64.2,64.91,64.03,64.41,1158444.0,61.2967,61.9746,61.1344,61.4972,1158444.0
2022-10-11 09:35:00,64.41,64.45,63.78,63.84,649562.0,61.4972,61.5354,60.8957,60.9529,649562.0
2022-10-11 09:40:00,63.85,64.26,63.78,64.26,507125.0,60.9625,61.354,60.8957,61.354,507125.0
2022-10-11 09:45:00,64.27,64.43,64.15,64.22,364918.0,61.3635,61.5163,61.2489,61.3158,364918.0
2022-10-11 09:50:00,64.22,64.37,64.13,64.17,443545.0,61.3158,61.459,61.2298,61.268,443545.0
2022-10-11 09:55:00,64.16,64.19,63.73,63.75,340327.0,61.2585,61.2871,60.8479,60.867,340327.0
2022-10-11 10:00:00,63.74,63.75,63.34,63.47,530059.0,60.8575,60.867,60.4756,60.5997,530059.0
2022-10-11 10:05:00,63.47,63.56,63.26,63.49,485412.0,60.5997,60.6856,60.3992,60.6188,485412.0
2022-10-11 10:10:00,63.49,63.72,63.4,63.64,289036.0,60.6188,60.8384,60.5328,60.762,289036.0
2022-10-11 10:15:00,63.65,63.7,63.47,63.48,349370.0,60.7715,60.8193,60.5997,60.6092,349370.0
2022-10-11 10:20:00,63.48,63.49,63.28,63.35,355942.0,60.6092,60.6188,60.4183,60.4851,355942.0
2022-10-11 10:25:00,63.35,63.38,63.21,63.22,350884.0,60.4851,60.5138,60.3514,60.361,350884.0
2022-10-11 10:30:00,63.23,63.46,63.12,63.38,362935.0,60.3705,60.5901,60.2655,60.5138,362935.0
2022-10-11 10:35:00,63.4,63.52,63.33,63.47,298856.0,60.5328,60.6474,60.466,60.5997,298856.0
2022-10-11 10:40:00,63.47,63.63,63.33,63.38,496590.0,60.5997,60.7524,60.466,60.5138,496590.0
2022-10-11 10:45:00,63.37,63.44,62.95,62.98,452642.0,60.5042,60.571,60.1032,60.1318,452642.0
2022-10-11 10:50:00,62.98,63.07,62.91,62.93,421048.0,60.1318,60.2178,60.065,60.0841,421048.0
2022-10-11 10:55:00,62.93,63.0,62.67,62.68,342271.0,60.0841,60.1509,59.8359,59.8454,342271.0
2022-10-11 11:00:00,62.68,63.0,62.63,62.96,512681.0,59.8454,60.1509,59.7977,60.1127,512681.0
2022-10-11 11:05:00,62.97,62.99,62.74,62.82,244457.0,60.1223,60.1414,59.9027,59.9791,244457.0
2022-10-11 11:10:00,62.81,62.91,62.76,62.79,224956.0,59.9695,60.065,59.9218,59.9504,224956.0
2022-10-11 11:15:00,62.79,63.0,62.79,62.97,420422.0,59.9504,60.1509,59.9504,60.1223,420422.0
2022-10-11 11:20:00,62.97,63.08,62.9,63.03,518592.0,60.1223,60.2273,60.0555,60.1796,518592.0
2022-10-11 11:25:00,63.03,63.23,63.0,63.23,457924.0,60.1796,60.3705,60.1509,60.3705,457924.0
2022-10-11 11:30:00,63.23,63.43,63.22,63.43,380718.0,60.3705,60.5615,60.361,60.5615,380718.0
2022-10-11 11:35:00,63.44,63.69,63.44,63.5,337086.0,60.571,60.8097,60.571,60.6283,337086.0
2022-10-11 11:40:00,63.5,63.63,63.4,63.59,272868.0,60.6283,60.7524,60.5328,60.7143,272868.0
2022-10-11 11:45:00,63.6,63.86,63.53,63.79,233512.0,60.7238,60.972,60.657,60.9052,233512.0
2022-10-11 11:50:00,63.78,63.85,63.57,63.57,261602.0,60.8957,60.9625,60.6952,60.6952,261602.0
2022-10-11 11:55:00,63.55,63.6,63.32,63.36,247049.0,60.6761,60.7238,60.4565,60.4947,247049.0
2022-10-11 12:00:00,63.35,63.39,62.87,62.88,371049.0,60.4851,60.5233,60.0268,60.0364,371049.0
2022-10-11 12:05:00,62.88,62.96,62.83,62.86,272461.0,60.0364,60.1127,59.9886,60.0173,272461.0
2022-10-11 12:10:00,62.86,63.11,62.81,63.11,210418.0,60.0173,60.256,59.9695,60.256,210418.0
2022-10-11 12:15:00,63.11,63.34,63.1,63.33,201516.0,60.256,60.4756,60.2464,60.466,201516.0
2022-10-11 12:20:00,63.33,63.43,63.26,63.34,242511.0,60.466,60.5615,60.3992,60.4756,242511.0
2022-10-11 12:25:00,63.35,63.43,63.27,63.42,175153.0,60.4851,60.5615,60.4087,60.5519,175153.0
2022-10-11 12:30:00,63.41,63.5,63.37,63.39,233992.0,60.5424,60.6283,60.5042,60.5233,233992.0
2022-10-11 12:35:00,63.38,63.56,63.35,63.56,176767.0,60.5138,60.6856,60.4851,60.6856,176767.0
2022-10-11 12:40:00,63.54,63.89,63.53,63.86,213221.0,60.6665,61.0007,60.657,60.972,213221.0
2022-10-11 12:45:00,63.86,64.14,63.85,63.91,271066.0,60.972,61.2394,60.9625,61.0198,271066.0
2022-10-11 12:50:00,63.9,63.92,63.75,63.81,120876.0,61.0102,61.0293,60.867,60.9243,120876.0
2022-10-11 12:55:00,63.8,63.88,63.68,63.7,180058.0,60.9148,60.9911,60.8002,60.8193,180058.0
2022-10-11 13:00:00,63.71,63.76,63.65,63.65,105884.0,60.8288,60.8766,60.7715,60.7715,105884.0
2022-10-11 13:05:00,63.64,63.8,63.57,63.8,102180.0,60.762,60.9148,60.6952,60.9148,102180.0
2022-10-11 13:10:00,63.8,63.84,63.68,63.77,82145.0,60.9148,60.9529,60.8002,60.8861,82145.0
2022-10-11 13:15:00,63.76,63.8,63.62,63.71,115469.0,60.8766,60.9148,60.7429,60.8288,115469.0
2022-10-11 13:20:00,63.71,63.78,63.68,63.78,107174.0,60.8288,60.8957,60.8002,60.8957,107174.0
2022-10-11 13:25:00,63.78,63.8,63.58,63.61,110198.0,60.8957,60.9148,60.7047,60.7333,110198.0
2022-10-11 13:30:00,63.61,63.66,63.54,63.64,123170.0,60.7333,60.7811,60.6665,60.762,123170.0
2022-10-11 13:35:00,63.65,63.7,63.61,63.65,123358.0,60.7715,60.8193,60.7333,60.7715,123358.0
2022-10-11 13:40:00,63.65,63.7,63.62,63.62,127542.0,60.7715,60.8193,60.7429,60.7429,127542.0
2022-10-11 13:45:00,63.62,63.76,63.6,63.6,174646.0,60.7429,60.8766,60.7238,60.7238,174646.0
2022-10-11 13:50:00,63.6,63.71,63.55,63.56,105638.0,60.7238,60.8288,60.6761,60.6856,105638.0
2022-10-11 13:55:00,63.56,63.75,63.52,63.75,108309.0,60.6856,60.867,60.6474,60.867,108309.0
2022-10-11 14:00:00,63.75,63.8,63.67,63.73,101215.0,60.867,60.9148,60.7906,60.8479,101215.0
2022-10-11 14:05:00,63.74,63.8,63.62,63.67,131394.0,60.8575,60.9148,60.7429,60.7906,131394.0
2022-10-11 14:10:00,63.66,63.67,63.46,63.52,120255.0,60.7811,60.7906,60.5901,60.6474,120255.0
2022-10-11 14:15:00,63.52,63.53,63.39,63.41,100705.0,60.6474,60.657,60.5233,60.5424,100705.0
2022-10-11 14:20:00,63.41,63.52,63.38,63.51,103975.0,60.5424,60.6474,60.5138,60.6379,103975.0
2022-10-11 14:25:00,63.52,63.61,63.51,63.6,107915.0,60.6474,60.7333,60.6379,60.7238,107915.0
2022-10-11 14:30:00,63.6,63.64,63.56,63.57,116766.0,60.7238,60.762,60.6856,60.6952,116766.0
2022-10-11 14:35:00,63.57,63.62,63.55,63.6,171228.0,60.6952,60.7429,60.6761,60.7238,171228.0
2022-10-11 14:40:00,63.59,63.63,63.56,63.56,195251.0,60.7143,60.7524,60.6856,60.6856,195251.0
2022-10-11 14:45:00,63.56,63.56,63.16,63.22,221383.0,60.6856,60.6856,60.3037,60.361,221383.0
2022-10-11 14:50:00,63.22,63.23,62.99,62.99,184881.0,60.361,60.3705,60.1414,60.1414,184881.0
2022-10-11 14:55:00,62.99,63.0,62.88,62.89,151624.0,60.1414,60.1509,60.0364,60.0459,151624.0
2022-10-11 15:00:00,62.89,62.94,62.75,62.84,410342.0,60.0459,60.0936,59.9122,59.9982,410342.0
2022-10-11 15:05:00,62.85,62.99,62.81,62.82,268818.0,60.0077,60.1414,59.9695,59.9791,268818.0
2022-10-11 15:10:00,62.81,62.83,62.7,62.77,315673.0,59.9695,59.9886,59.8645,59.9313,315673.0
2022-10-11 15:15:00,62.78,62.84,62.62,62.72,343766.0,59.9409,59.9982,59.7881,59.8836,343766.0
2022-10-11 15:20:00,62.74,62.91,62.72,62.86,221274.0,59.9027,60.065,59.8836,60.0173,221274.0
2022-10-11 15:25:00,62.86,62.91,62.71,62.82,249669.0,60.0173,60.065,59.8741,59.9791,249669.0
2022-10-11 15:30:00,62.83,62.99,62.75,62.92,350518.0,59.9886,60.1414,59.9122,60.0746,350518.0
2022-10-11 15:35:00,62.92,63.18,62.91,63.13,332757.0,60.0746,60.3228,60.065,60.2751,332757.0
2022-10-11 15:40:00,63.14,63.2,62.99,63.18,253638.0,60.2846,60.3419,60.1414,60.3228,253638.0
2022-10-11 15:45:00,63.17,63.26,63.12,63.25,307901.0,60.3132,60.3992,60.2655,60.3896,307901.0
2022-10-11 15:50:00,63.25,63.3,63.06,63.28,410560.0,60.3896,60.4374,60.2082,60.4183,410560.0
2022-10-11 15:55:00,63.29,63.47,63.28,63.43,1001764.0,60.4278,60.5997,60.4183,60.5615,1001764.0
2022-10-12 09:30:00,63.6,63.77,63.47,63.67,417324.0,60.7238,60.8861,60.5997,60.7906,417324.0
2022-10-12 09:35:00,63.67,64.2,63.67,64.09,262450.0,60.7906,61.2967,60.7906,61.1916,262450.0
2022-10-12 09:40:00,64.09,64.15,63.85,64.14,202737.0,61.1916,61.2489,60.9625,61.2394,202737.0
2022-10-12 09:45:00,64.13,64.23,63.9,63.91,217916.0,61.2298,61.3253,61.0102,61.0198,217916.0
2022-10-12 09:50:00,63.92,64.08,63.82,63.85,136369.0,61.0293,61.1821,60.9339,60.9625,136369.0
2022-10-12 09:55:00,63.85,64.05,63.84,63.94,127929.0,60.9625,61.1535,60.9529,61.0484,127929.0
2022-10-12 10:00:00,63.96,64.1,63.91,63.98,152398.0,61.0675,61.2012,61.0198,61.0866,152398.0
2022-10-12 10:05:00,63.97,64.02,63.81,63.84,106719.0,61.0771,61.1248,60.9243,60.9529,106719.0
2022-10-12 10:10:00,63.84,63.9,63.67,63.71,178109.0,60.9529,61.0102,60.7906,60.8288,178109.0
2022-10-12 10:15:00,63.7,63.81,63.6,63.75,102198.0,60.8193,60.9243,60.7238,60.867,102198.0
2022-10-12 10:20:00,63.74,63.81,63.54,63.65,118745.0,60.8575,60.9243,60.6665,60.7715,118745.0
2022-10-12 10:25:00,63.65,63.79,63.61,63.61,132643.0,60.7715,60.9052,60.7333,60.7333,132643.0
2022-10-12 10:30:00,63.61,63.83,63.54,63.63,161189.0,60.7333,60.9434,60.6665,60.7524,161189.0
2022-10-12 10:35:00,63.62,63.69,63.54,63.62,91729.0,60.7429,60.8097,60.6665,60.7429,91729.0
2022-10-12 10:40:00,63.62,63.64,63.49,63.53,213109.0,60.7429,60.762,60.6188,60.657,213109.0
2022-10-12 10:45:00,63.52,63.66,63.43,63.62,153745.0,60.6474,60.7811,60.5615,60.7429,153745.0
2022-10-12 10:50:00,63.63,63.78,63.63,63.76,173272.0,60.7524,60.8957,60.7524,60.8766,173272.0
2022-10-12 10:55:00,63.75,63.79,63.63,63.67,83277.0,60.867,60.9052,60.7524,60.7906,83277.0
2022-10-12 11:00:00,63.66,63.88,63.62,63.88,140890.0,60.7811,60.9911,60.7429,60.9911,140890.0
2022-10-12 11:05:00,63.87,63.99,63.85,63.92,108525.0,60.9816,61.0962,60.9625,61.0293,108525.0
2022-10-12 11:10:00,63.93,64.0,63.89,63.94,67878.0,61.0389,61.1057,61.0007,61.0484,67878.0
2022-10-12 11:15:00,63.94,63.96,63.77,63.86,68215.0,61.0484,61.0675,60.8861,60.972,68215.0
2022-10-12 11:20:00,63.86,63.93,63.8,63.87,124313.0,60.972,61.0389,60.9148,60.9816,124313.0
2022-10-12 11:25:00,63.87,63.96,63.82,63.96,99513.0,60.9816,61.0675,60.9339,61.0675,99513.0
2022-10-12 11:30:00,63.97,63.98,63.76,63.77,130180.0,61.0771,61.0866,60.8766,60.8861,130180.0
2022-10-12 11:35:00,63.77,63.86,63.71,63.74,80630.0,60.8861,60.972,60.8288,60.8575,80630.0
2022-10-12 11:40:00,63.74,63.93,63.71,63.85,76349.0,60.8575,61.0389,60.8288,60.9625,76349.0
2022-10-12 11:45:00,63.83,63.83,63.73,63.8,72574.0,60.9434,60.9434,60.8479,60.9148,72574.0
2022-10-12 11:50:00,63.79,63.93,63.74,63.92,206407.0,60.9052,61.0389,60.8575,61.0293,206407.0
2022-10-12 11:55:00,63.92,63.94,63.83,63.91,77647.0,61.0293,61.0484,60.9434,61.0198,77647.0
2022-10-12 12:00:00,63.9,64.01,63.87,63.9,72106.0,61.0102,61.1153,60.9816,61.0102,72106.0
2022-10-12 12:05:00,63.9,63.95,63.77,63.79,56547.0,61.0102,61.058,60.8861,60.9052,56547.0
2022-10-12 12:10:00,63.8,63.8,63.64,63.7,40160.0,60.9148,60.9148,60.762,60.8193,40160.0
2022-10-12 12:15:00,63.71,63.74,63.65,63.71,49505.0,60.8288,60.8575,60.7715,60.8288,49505.0
2022-10-12 12:20:00,63.71,63.74,63.66,63.72,31961.0,60.8288,60.8575,60.7811,60.8384,31961.0
2022-10-12 12:25:00,63.72,63.75,63.56,63.56,62255.0,60.8384,60.867,60.6856,60.6856,62255.0
2022-10-12 12:30:00,63.55,63.6,63.51,63.56,48846.0,60.6761,60.7238,60.6379,60.6856,48846.0
2022-10-12 12:35:00,63.57,63.6,63.47,63.49,67585.0,60.6952,60.7238,60.5997,60.6188,67585.0
2022-10-12 12:40:00,63.49,63.57,63.46,63.57,48891.0,60.6188,60.6952,60.5901,60.6952,48891.0
2022-10-12 12:45:00,63.58,63.71,63.58,63.71,60737.0,60.7047,60.8288,60.7047,60.8288,60737.0
2022-10-12 12:50:00,63.72,63.76,63.71,63.73,41200.0,60.8384,60.8766,60.8288,60.8479,41200.0
2022-10-12 12:55:00,63.74,63.78,63.71,63.74,142639.0,60.8575,60.8957,60.8288,60.8575,142639.0
2022-10-12 13:00:00,63.75,63.89,63.74,63.76,129168.0,60.867,61.0007,60.8575,60.8766,129168.0
2022-10-12 13:05:00,63.76,63.79,63.71,63.76,56821.0,60.8766,60.9052,60.8288,60.8766,56821.0
2022-10-12 13:10:00,63.77,63.83,63.74,63.81,63381.0,60.8861,60.9434,60.8575,60.9243,63381.0
2022-10-12 13:15:00,63.82,63.82,63.7,63.71,58148.0,60.9339,60.9339,60.8193,60.8288,58148.0
2022-10-12 13:20:00,63.71,63.73,63.64,63.7,73508.0,60.8288,60.8479,60.762,60.8193,73508.0
2022-10-12 13:25:00,63.71,63.82,63.7,63.79,82327.0,60.8288,60.9339,60.8193,60.9052,82327.0
2022-10-12 13:30:00,63.79,63.8,63.66,63.7,46245.0,60.9052,60.9148,60.7811,60.8193,46245.0
2022-10-12 13:35:00,63.7,63.74,63.64,63.74,59204.0,60.8193,60.8575,60.762,60.8575,59204.0
2022-10-12 13:40:00,63.75,63.78,63.7,63.74,55151.0,60.867,60.8957,60.8193,60.8575,55151.0
2022-10-12 13:45:00,63.74,63.83,63.72,63.8,68219.0,60.8575,60.9434,60.8384,60.9148,68219.0
2022-10-12 13:50:00,63.8,63.87,63.77,63.86,152656.0,60.9148,60.9816,60.8861,60.972,152656.0
2022-10-12 13:55:00,63.87,63.88,63.82,63.86,49348.0,60.9816,60.9911,60.9339,60.972,49348.0
2022-10-12 14:00:00,63.87,64.0,63.74,63.82,301107.0,60.9816,61.1057,60.8575,60.9339,301107.0
2022-10-12 14:05:00,63.8,63.87,63.63,63.75,220871.0,60.9148,60.9816,60.7524,60.867,220871.0
2022-10-12 14:10:00,63.75,63.93,63.62,63.73,454194.0,60.867,61.0389,60.7429,60.8479,454194.0
2022-10-12 14:15:00,63.72,63.74,63.6,63.74,431086.0,60.8384,60.8575,60.7238,60.8575,431086.0
2022-10-12 14:20:00,63.73,63.74,63.54,63.59,228025.0,60.8479,60.8575,60.6665,60.7143,228025.0
2022-10-12 14:25:00,63.6,63.69,63.56,63.64,330771.0,60.7238,60.8097,60.6856,60.762,330771.0
2022-10-12 14:30:00,63.64,63.68,63.56,63.66,395803.0,60.762,60.8002,60.6856,60.7811,395803.0
2022-10-12 14:35:00,63.65,63.68,63.48,63.54,291407.0,60.7715,60.8002,60.6092,60.6665,291407.0
2022-10-12 14:40:00,63.53,63.69,63.43,63.6,280632.0,60.657,60.8097,60.5615,60.7238,280632.0
2022-10-12 14:45:00,63.6,63.63,63.53,63.57,73027.0,60.7238,60.7524,60.657,60.6952,73027.0
2022-10-12 14:50:00,63.56,63.6,63.49,63.54,62709.0,60.6856,60.7238,60.6188,60.6665,62709.0
2022-10-12 14:55:00,63.53,63.58,63.5,63.53,99601.0,60.657,60.7047,60.6283,60.657,99601.0
2022-10-12 15:00:00,63.54,63.54,63.4,63.41,150993.0,60.6665,60.6665,60.5328,60.5424,150993.0
2022-10-12 15:05:00,63.41,63.5,63.37,63.38,124515.0,60.5424,60.6283,60.5042,60.5138,124515.0
2022-10-12 15:10:00,63.39,63.48,63.36,63.46,87500.0,60.5233,60.6092,60.4947,60.5901,87500.0
2022-10-12 15:15:00,63.46,63.58,63.45,63.57,113798.0,60.5901,60.7047,60.5806,60.6952,113798.0
2022-10-12 15:20:00,63.56,63.63,63.52,63.57,130094.0,60.6856,60.7524,60.6474,60.6952,130094.0
2022-10-12 15:25:00,63.58,63.69,63.56,63.65,172396.0,60.7047,60.8097,60.6856,60.7715,172396.0
2022-10-12 15:30:00,63.64,63.73,63.6,63.73,266867.0,60.762,60.8479,60.7238,60.8479,266867.0
2022-10-12 15:35:00,63.73,63.83,63.72,63.8,209762.0,60.8479,60.9434,60.8384,60.9148,209762.0
2022-10-12 15:40:00,63.79,63.87,63.74,63.86,272431.0,60.9052,60.9816,60.8575,60.972,272431.0
2022-10-12 15:45:00,63.85,63.94,63.8,63.86,473410.0,60.9625,61.0484,60.9148,60.972,473410.0
2022-10-12 15:50:00,63.85,63.91,63.77,63.85,418976.0,60.9625,61.0198,60.8861,60.9625,418976.0
2022-10-12 15:55:00,63.85,64.1,63.8,64.05,1115666.0,60.9625,61.2012,60.9148,61.1535,1115666.0
2022-10-13 09:30:00,63.06,63.32,62.54,62.73,974975.0,60.2082,60.4565,59.7117,59.8931,974975.0
2022-10-13 09:35:00,62.75,62.95,62.32,62.91,602679.0,59.9122,60.1032,59.5017,60.065,602679.0
2022-10-13 09:40:00,62.89,63.39,62.66,63.32,511991.0,60.0459,60.5233,59.8263,60.4565,511991.0
2022-10-13 09:45:00,63.33,63.78,63.25,63.76,780278.0,60.466,60.8957,60.3896,60.8766,780278.0
2022-10-13 09:50:00,63.76,64.46,63.73,64.12,671823.0,60.8766,61.5449,60.8479,61.2203,671823.0
2022-10-13 09:55:00,64.12,65.09,64.12,65.08,1081064.0,61.2203,62.1464,61.2203,62.1369,1081064.0
2022-10-13 10:00:00,65.08,65.76,65.0,65.71,1040738.0,62.1369,62.7861,62.0605,62.7384,1040738.0
2022-10-13 10:05:00,65.72,66.17,65.71,66.11,850873.0,62.7479,63.1776,62.7384,63.1203,850873.0
2022-10-13 10:10:00,66.12,66.7,66.02,66.69,1434851.0,63.1298,63.6836,63.0344,63.6741,1434851.0
2022-10-13 10:15:00,66.68,66.7,65.97,66.08,815278.0,63.6645,63.6836,62.9866,63.0916,815278.0
2022-10-13 10:20:00,66.08,66.14,65.73,65.95,353199.0,63.0916,63.1489,62.7575,62.9675,353199.0
2022-10-13 10:25:00,65.95,65.97,65.44,65.65,396423.0,62.9675,62.9866,62.4806,62.6811,396423.0
2022-10-13 10:30:00,65.66,66.32,65.6,66.31,627416.0,62.6906,63.3208,62.6334,63.3112,627416.0
2022-10-13 10:35:00,66.31,66.58,66.2,66.57,437669.0,63.3112,63.569,63.2062,63.5595,437669.0
2022-10-13 10:40:00,66.56,66.57,66.08,66.18,338101.0,63.5499,63.5595,63.0916,63.1871,338101.0
2022-10-13 10:45:00,66.18,67.01,66.1,66.93,678669.0,63.1871,63.9796,63.1107,63.9032,678669.0
2022-10-13 10:50:00,66.94,67.6,66.93,67.59,816561.0,63.9128,64.5429,63.9032,64.5334,816561.0
2022-10-13 10:55:00,67.57,67.93,67.39,67.73,790532.0,64.5143,64.858,64.3424,64.667,790532.0
2022-10-13 11:00:00,67.73,67.74,67.3,67.65,480937.0,64.667,64.6766,64.2565,64.5906,480937.0
2022-10-13 11:05:00,67.65,68.39,67.61,68.29,547929.0,64.5906,65.2972,64.5525,65.2017,547929.0
2022-10-13 11:10:00,68.28,68.95,68.18,68.95,648184.0,65.1922,65.8319,65.0967,65.8319,648184.0
2022-10-13 11:15:00,68.94,69.49,68.74,69.25,761412.0,65.8223,66.3474,65.6314,66.1183,761412.0
2022-10-13 11:20:00,69.26,70.2,69.26,69.29,832101.0,66.1278,67.0253,66.1278,66.1565,832101.0
2022-10-13 11:25:00,69.3,69.35,68.3,68.4,1001352.0,66.166,66.2138,65.2113,65.3067,1001352.0
2022-10-13 11:30:00,68.4,68.53,68.09,68.12,424444.0,65.3067,65.4309,65.0107,65.0394,424444.0
2022-10-13 11:35:00,68.13,69.44,68.12,69.15,603543.0,65.0489,66.2997,65.0394,66.0228,603543.0
2022-10-13 11:40:00,69.17,69.32,68.26,68.28,479885.0,66.0419,66.1851,65.1731,65.1922,479885.0
2022-10-13 11:45:00,68.28,68.35,67.81,67.84,273335.0,65.1922,65.259,64.7434,64.7721,273335.0
2022-10-13 11:50:00,67.82,68.03,67.63,67.99,220836.0,64.753,64.9535,64.5716,64.9153,220836.0
2022-10-13 11:55:00,67.99,68.06,67.78,67.92,190104.0,64.9153,64.9821,64.7148,64.8484,190104.0
2022-10-13 12:00:00,67.93,68.29,67.87,67.89,330099.0,64.858,65.2017,64.8007,64.8198,330099.0
2022-10-13 12:05:00,67.89,67.9,67.37,67.4,260904.0,64.8198,64.8293,64.3233,64.352,260904.0
2022-10-13 12:10:00,67.4,67.46,67.06,67.06,185971.0,64.352,64.4092,64.0273,64.0273,185971.0
2022-10-13 12:15:00,67.07,67.21,66.6,66.63,354311.0,64.0369,64.1705,63.5881,63.6168,354311.0
2022-10-13 12:20:00,66.62,66.62,66.38,66.46,215798.0,63.6072,63.6072,63.3781,63.4545,215798.0
2022-10-13 12:25:00,66.46,66.54,66.32,66.5,190945.0,63.4545,63.5308,63.3208,63.4927,190945.0
2022-10-13 12:30:00,66.51,66.71,66.43,66.7,187910.0,63.5022,63.6932,63.4258,63.6836,187910.0
2022-10-13 12:35:00,66.7,66.73,66.4,66.43,274180.0,63.6836,63.7123,63.3972,63.4258,274180.0
2022-10-13 12:40:00,66.43,66.94,66.43,66.92,177427.0,63.4258,63.9128,63.4258,63.8937,177427.0
2022-10-13 12:45:00,66.91,66.94,66.71,66.93,82415.0,63.8841,63.9128,63.6932,63.9032,82415.0
2022-10-13 12:50:00,66.94,67.13,66.9,67.01,134338.0,63.9128,64.0942,63.8746,63.9796,134338.0
2022-10-13 12:55:00,67.01,67.11,66.92,67.02,92359.0,63.9796,64.0751,63.8937,63.9891,92359.0
2022-10-13 13:00:00,67.02,67.19,66.95,67.16,90347.0,63.9891,64.1515,63.9223,64.1228,90347.0
2022-10-13 13:05:00,67.16,67.18,66.84,66.87,111632.0,64.1228,64.1419,63.8173,63.8459,111632.0
2022-10-13 13:10:00,66.87,66.89,66.64,66.7,97047.0,63.8459,63.865,63.6263,63.6836,97047.0
2022-10-13 13:15:00,66.7,67.07,66.69,67.02,91463.0,63.6836,64.0369,63.6741,63.9891,91463.0
2022-10-13 13:20:00,67.04,67.51,67.03,67.48,166001.0,64.0082,64.457,63.9987,64.4283,166001.0
2022-10-13 13:25:00,67.47,67.54,67.26,67.33,116542.0,64.4188,64.4856,64.2183,64.2851,116542.0
2022-10-13 13:30:00,67.34,67.52,67.32,67.45,97131.0,64.2947,64.4665,64.2756,64.3997,97131.0
2022-10-13 13:35:00,67.46,67.49,67.24,67.42,94732.0,64.4092,64.4379,64.1992,64.371,94732.0
2022-10-13 13:40:00,67.42,67.48,67.21,67.26,95960.0,64.371,64.4283,64.1705,64.2183,95960.0
2022-10-13 13:45:00,67.27,67.4,67.13,67.38,83549.0,64.2278,64.352,64.0942,64.3329,83549.0
2022-10-13 13:50:00,67.4,67.45,67.3,67.35,62438.0,64.352,64.3997,64.2565,64.3042,62438.0
2022-10-13 13:55:00,67.34,67.45,67.3,67.4,82475.0,64.2947,64.3997,64.2565,64.352,82475.0
2022-10-13 14:00:00,67.4,67.4,67.25,67.34,72386.0,64.352,64.352,64.2087,64.2947,72386.0
2022-10-13 14:05:00,67.36,67.41,67.16,67.2,83735.0,64.3138,64.3615,64.1228,64.161,83735.0
2022-10-13 14:10:00,67.2,67.26,67.07,67.23,109356.0,64.161,64.2183,64.0369,64.1896,109356.0
2022-10-13 14:15:00,67.23,67.31,67.18,67.22,89198.0,64.1896,64.266,64.1419,64.1801,89198.0
2022-10-13 14:20:00,67.23,67.32,67.2,67.27,54100.0,64.1896,64.2756,64.161,64.2278,54100.0
2022-10-13 14:25:00,67.27,67.27,67.03,67.11,137830.0,64.2278,64.2278,63.9987,64.0751,137830.0
2022-10-13 14:30:00,67.11,67.22,67.09,67.2,97444.0,64.0751,64.1801,64.056,64.161,97444.0
2022-10-13 14:35:00,67.2,67.33,67.18,67.3,92828.0,64.161,64.2851,64.1419,64.2565,92828.0
2022-10-13 14:40:00,67.29,67.32,67.23,67.3,71173.0,64.2469,64.2756,64.1896,64.2565,71173.0
2022-10-13 14:45:00,67.31,67.42,67.24,67.36,95942.0,64.266,64.371,64.1992,64.3138,95942.0
2022-10-13 14:50:00,67.36,67.46,67.31,67.37,135781.0,64.3138,64.4092,64.266,64.3233,135781.0
2022-10-13 14:55:00,67.38,67.48,67.37,67.37,99558.0,64.3329,64.4283,64.3233,64.3233,99558.0
2022-10-13 15:00:00,67.38,67.38,67.17,67.2,136393.0,64.3329,64.3329,64.1324,64.161,136393.0
2022-10-13 15:05:00,67.2,67.35,67.17,67.29,135832.0,64.161,64.3042,64.1324,64.2469,135832.0
2022-10-13 15:10:00,67.28,67.33,67.22,67.27,119387.0,64.2374,64.2851,64.1801,64.2278,119387.0
2022-10-13 15:15:00,67.27,67.38,67.21,67.22,114170.0,64.2278,64.3329,64.1705,64.1801,114170.0
2022-10-13 15:20:00,67.22,67.24,67.08,67.11,156694.0,64.1801,64.1992,64.0464,64.0751,156694.0
2022-10-13 15:25:00,67.11,67.18,67.03,67.05,109181.0,64.0751,64.1419,63.9987,64.0178,109181.0
2022-10-13 15:30:00,67.06,67.18,66.87,66.92,243243.0,64.0273,64.1419,63.8459,63.8937,243243.0
2022-10-13 15:35:00,66.92,66.94,66.8,66.89,284013.0,63.8937,63.9128,63.7791,63.865,284013.0
2022-10-13 15:40:00,66.88,66.95,66.72,66.92,182369.0,63.8555,63.9223,63.7027,63.8937,182369.0
2022-10-13 15:45:00,66.92,67.13,66.87,67.09,322095.0,63.8937,64.0942,63.8459,64.056,322095.0
2022-10-13 15:50:00,67.09,67.11,66.86,66.89,497374.0,64.056,64.0751,63.8364,63.865,497374.0
2022-10-13 15:55:00,66.89,66.9,66.49,66.63,1115586.0,63.865,63.8746,63.4831,63.6168,1115586.0
2022-10-14 09:30:00,67.26,67.45,66.03,66.04,1075044.0,64.2183,64.3997,63.0439,63.0535,1075044.0
2022-10-14 09:35:00,66.05,66.56,66.05,66.47,268965.0,63.063,63.5499,63.063,63.464,268965.0
2022-10-14 09:40:00,66.46,66.67,66.22,66.51,336371.0,63.4545,63.655,63.2253,63.5022,336371.0
2022-10-14 09:45:00,66.49,66.5,66.1,66.3,491739.0,63.4831,63.4927,63.1107,63.3017,491739.0
2022-10-14 09:50:00,66.31,66.37,65.63,65.67,457846.0,63.3112,63.3685,62.662,62.7002,457846.0
2022-10-14 09:55:00,65.67,65.9,65.47,65.59,444612.0,62.7002,62.9198,62.5092,62.6238,444612.0
2022-10-14 10:00:00,65.58,65.75,65.01,65.59,571754.0,62.6143,62.7766,62.07,62.6238,571754.0
2022-10-14 10:05:00,65.6,65.92,65.5,65.6,166267.0,62.6334,62.9389,62.5379,62.6334,166267.0
2022-10-14 10:10:00,65.59,65.63,64.99,65.06,312386.0,62.6238,62.662,62.0509,62.1178,312386.0
2022-10-14 10:15:00,65.05,65.22,64.92,65.0,301307.0,62.1082,62.2705,61.9841,62.0605,301307.0
2022-10-14 10:20:00,64.98,64.99,64.53,64.74,363850.0,62.0414,62.0509,61.6117,61.8122,363850.0
2022-10-14 10:25:00,64.74,65.09,64.74,64.91,240225.0,61.8122,62.1464,61.8122,61.9746,240225.0
2022-10-14 10:30:00,64.92,65.22,64.87,64.89,172423.0,61.9841,62.2705,61.9364,61.9555,172423.0
2022-10-14 10:35:00,64.89,65.11,64.86,64.93,239800.0,61.9555,62.1655,61.9268,61.9937,239800.0
2022-10-14 10:40:00,64.92,65.11,64.82,64.84,130561.0,61.9841,62.1655,61.8886,61.9077,130561.0
2022-10-14 10:45:00,64.83,64.96,64.69,64.73,222400.0,61.8982,62.0223,61.7645,61.8027,222400.0
2022-10-14 10:50:00,64.74,65.03,64.68,64.97,143616.0,61.8122,62.0891,61.755,62.0318,143616.0
2022-10-14 10:55:00,64.96,65.3,64.89,65.27,104892.0,62.0223,62.3469,61.9555,62.3183,104892.0
2022-10-14 11:00:00,65.28,65.63,65.25,65.52,188821.0,62.3278,62.662,62.2992,62.557,188821.0
2022-10-14 11:05:00,65.52,65.52,65.16,65.19,110218.0,62.557,62.557,62.2133,62.2419,110218.0
2022-10-14 11:10:00,65.19,65.21,64.91,65.12,171796.0,62.2419,62.261,61.9746,62.1751,171796.0
2022-10-14 11:15:00,65.14,65.24,65.01,65.05,74609.0,62.1942,62.2896,62.07,62.1082,74609.0
2022-10-14 11:20:00,65.06,65.37,64.72,64.98,475374.0,62.1178,62.4138,61.7932,62.0414,475374.0
2022-10-14 11:25:00,65.02,65.36,64.99,65.34,252112.0,62.0796,62.4042,62.0509,62.3851,252112.0
2022-10-14 11:30:00,65.34,65.46,65.09,65.14,157168.0,62.3851,62.4997,62.1464,62.1942,157168.0
2022-10-14 11:35:00,65.16,65.22,65.02,65.14,113844.0,62.2133,62.2705,62.0796,62.1942,113844.0
2022-10-14 11:40:00,65.15,65.27,65.04,65.18,93237.0,62.2037,62.3183,62.0987,62.2323,93237.0
2022-10-14 11:45:00,65.17,65.17,64.87,64.89,119126.0,62.2228,62.2228,61.9364,61.9555,119126.0
2022-10-14 11:50:00,64.89,65.04,64.75,64.85,94450.0,61.9555,62.0987,61.8218,61.9173,94450.0
2022-10-14 11:55:00,64.84,64.87,64.75,64.75,78749.0,61.9077,61.9364,61.8218,61.8218,78749.0
2022-10-14 12:00:00,64.75,65.03,64.7,65.01,111703.0,61.8218,62.0891,61.7741,62.07,111703.0
2022-10-14 12:05:00,65.0,65.02,64.8,64.81,128680.0,62.0605,62.0796,61.8695,61.8791,128680.0
2022-10-14 12:10:00,64.81,65.01,64.81,64.88,100124.0,61.8791,62.07,61.8791,61.9459,100124.0
2022-10-14 12:15:00,64.87,64.99,64.85,64.97,84493.0,61.9364,62.0509,61.9173,62.0318,84493.0
2022-10-14 12:20:00,64.96,64.97,64.85,64.92,87882.0,62.0223,62.0318,61.9173,61.9841,87882.0
2022-10-14 12:25:00,64.92,64.98,64.87,64.97,43095.0,61.9841,62.0414,61.9364,62.0318,43095.0
2022-10-14 12:30:00,64.97,65.03,64.73,64.78,125021.0,62.0318,62.0891,61.8027,61.8504,125021.0
2022-10-14 12:35:00,64.78,64.92,64.73,64.84,124939.0,61.8504,61.9841,61.8027,61.9077,124939.0
2022-10-14 12:40:00,64.83,65.1,64.8,65.03,66206.0,61.8982,62.156,61.8695,62.0891,66206.0
2022-10-14 12:45:00,65.03,65.03,64.85,64.85,52390.0,62.0891,62.0891,61.9173,61.9173,52390.0
2022-10-14 12:50:00,64.84,64.84,64.72,64.76,95835.0,61.9077,61.9077,61.7932,61.8313,95835.0
2022-10-14 12:55:00,64.75,64.8,64.72,64.78,63465.0,61.8218,61.8695,61.7932,61.8504,63465.0
2022-10-14 13:00:00,64.78,64.89,64.75,64.79,84792.0,61.8504,61.9555,61.8218,61.86,84792.0
2022-10-14 13:05:00,64.79,64.79,64.58,64.58,79722.0,61.86,61.86,61.6595,61.6595,79722.0
2022-10-14 13:10:00,64.58,64.72,64.58,64.71,95878.0,61.6595,61.7932,61.6595,61.7836,95878.0
2022-10-14 13:15:00,64.7,64.78,64.57,64.57,121225.0,61.7741,61.8504,61.6499,61.6499,121225.0
2022-10-14 13:20:00,64.56,64.57,64.38,64.53,193549.0,61.6404,61.6499,61.4685,61.6117,193549.0
2022-10-14 13:25:00,64.53,64.79,64.52,64.79,103520.0,61.6117,61.86,61.6022,61.86,103520.0
2022-10-14 13:30:00,64.78,64.94,64.76,64.84,101733.0,61.8504,62.0032,61.8313,61.9077,101733.0
2022-10-14 13:35:00,64.84,64.84,64.7,64.82,72481.0,61.9077,61.9077,61.7741,61.8886,72481.0
2022-10-14 13:40:00,64.81,64.94,64.73,64.74,106788.0,61.8791,62.0032,61.8027,61.8122,106788.0
2022-10-14 13:45:00,64.74,64.82,64.72,64.76,88651.0,61.8122,61.8886,61.7932,61.8313,88651.0
2022-10-14 13:50:00,64.75,64.77,64.65,64.72,109417.0,61.8218,61.8409,61.7263,61.7932,109417.0
2022-10-14 13:55:00,64.73,64.88,64.69,64.85,90436.0,61.8027,61.9459,61.7645,61.9173,90436.0
2022-10-14 14:00:00,64.85,64.85,64.64,64.67,83282.0,61.9173,61.9173,61.7168,61.7454,83282.0
2022-10-14 14:05:00,64.66,64.69,64.56,64.57,99717.0,61.7359,61.7645,61.6404,61.6499,99717.0
2022-10-14 14:10:00,64.58,64.6,64.56,64.56,73349.0,61.6595,61.6786,61.6404,61.6404,73349.0
2022-10-14 14:15:00,64.56,64.58,64.44,64.45,188489.0,61.6404,61.6595,61.5258,61.5354,188489.0
2022-10-14 14:20:00,64.46,64.61,64.42,64.54,128902.0,61.5449,61.6881,61.5067,61.6213,128902.0
2022-10-14 14:25:00,64.53,64.54,64.43,64.51,97050.0,61.6117,61.6213,61.5163,61.5926,97050.0
2022-10-14 14:30:00,64.51,64.62,64.47,64.49,64192.0,61.5926,61.6977,61.5545,61.5736,64192.0
2022-10-14 14:35:00,64.49,64.52,64.43,64.45,77406.0,61.5736,61.6022,61.5163,61.5354,77406.0
2022-10-14 14:40:00,64.45,64.47,64.35,64.42,103329.0,61.5354,61.5545,61.4399,61.5067,103329.0
2022-10-14 14:45:00,64.42,64.44,64.3,64.43,171311.0,61.5067,61.5258,61.3921,61.5163,171311.0
2022-10-14 14:50:00,64.42,64.49,64.39,64.45,72861.0,61.5067,61.5736,61.4781,61.5354,72861.0
2022-10-14 14:55:00,64.44,64.52,64.41,64.52,88302.0,61.5258,61.6022,61.4972,61.6022,88302.0
2022-10-14 15:00:00,64.53,64.58,64.43,64.55,144748.0,61.6117,61.6595,61.5163,61.6308,144748.0
2022-10-14 15:05:00,64.56,64.58,64.44,64.47,126762.0,61.6404,61.6595,61.5258,61.5545,126762.0
2022-10-14 15:10:00,64.46,64.5,64.35,64.36,96850.0,61.5449,61.5831,61.4399,61.4494,96850.0
2022-10-14 15:15:00,64.35,64.35,64.26,64.34,183764.0,61.4399,61.4399,61.354,61.4303,183764.0
2022-10-14 15:20:00,64.33,64.38,64.29,64.34,141771.0,61.4208,61.4685,61.3826,61.4303,141771.0
2022-10-14 15:25:00,64.34,64.39,64.3,64.33,154672.0,61.4303,61.4781,61.3921,61.4208,154672.0
2022-10-14 15:30:00,64.33,64.38,64.24,64.38,265015.0,61.4208,61.4685,61.3349,61.4685,265015.0
2022-10-14 15:35:00,64.37,64.41,64.25,64.3,271938.0,61.459,61.4972,61.3444,61.3921,271938.0
2022-10-14 15:40:00,64.3,64.42,64.26,64.27,303595.0,61.3921,61.5067,61.354,61.3635,303595.0
2022-10-14 15:45:00,64.27,64.27,64.14,64.21,369956.0,61.3635,61.3635,61.2394,61.3062,369956.0
2022-10-14 15:50:00,64.2,64.25,64.05,64.06,439926.0,61.2967,61.3444,61.1535,61.163,439926.0
2022-10-14 15:55:00,64.06,64.07,63.78,63.89,1198285.0,61.163,61.1725,60.8957,61.0007,1198285.0
2022-10-17 09:30:00,64.98,65.34,64.72,64.81,631873.0,62.0414,62.3851,61.7932,61.8791,631873.0
2022-10-17 09:35:00,64.81,65.15,64.76,64.9,344302.0,61.8791,62.2037,61.8313,61.965,344302.0
2022-10-17 09:40:00,64.9,65.27,64.78,65.2,332729.0,61.965,62.3183,61.8504,62.2514,332729.0
2022-10-17 09:45:00,65.2,65.26,64.87,65.14,283909.0,62.2514,62.3087,61.9364,62.1942,283909.0
2022-10-17 09:50:00,65.15,65.16,64.58,64.72,228787.0,62.2037,62.2133,61.6595,61.7932,228787.0
2022-10-17 09:55:00,64.72,64.77,64.49,64.69,147951.0,61.7932,61.8409,61.5736,61.7645,147951.0
2022-10-17 10:00:00,64.7,64.81,64.59,64.79,191549.0,61.7741,61.8791,61.669,61.86,191549.0
2022-10-17 10:05:00,64.79,65.02,64.69,64.69,154966.0,61.86,62.0796,61.7645,61.7645,154966.0
2022-10-17 10:10:00,64.7,64.98,64.68,64.96,94445.0,61.7741,62.0414,61.755,62.0223,94445.0
2022-10-17 10:15:00,64.97,65.02,64.73,64.74,74312.0,62.0318,62.0796,61.8027,61.8122,74312.0
2022-10-17 10:20:00,64.75,64.79,64.45,64.5,197508.0,61.8218,61.86,61.5354,61.5831,197508.0
2022-10-17 10:25:00,64.47,64.55,64.36,64.42,118249.0,61.5545,61.6308,61.4494,61.5067,118249.0
2022-10-17 10:30:00,64.42,64.61,64.31,64.49,130812.0,61.5067,61.6881,61.4017,61.5736,130812.0
2022-10-17 10:35:00,64.49,64.61,64.49,64.61,141741.0,61.5736,61.6881,61.5736,61.6881,141741.0
2022-10-17 10:40:00,64.61,64.67,64.49,64.62,61397.0,61.6881,61.7454,61.5736,61.6977,61397.0
2022-10-17 10:45:00,64.63,64.63,64.37,64.49,55445.0,61.7072,61.7072,61.459,61.5736,55445.0
2022-10-17 10:50:00,64.48,64.5,64.03,64.11,252434.0,61.564,61.5831,61.1344,61.2107,252434.0
2022-10-17 10:55:00,64.09,64.24,64.05,64.22,97243.0,61.1916,61.3349,61.1535,61.3158,97243.0
2022-10-17 11:00:00,64.22,64.35,64.17,64.17,104070.0,61.3158,61.4399,61.268,61.268,104070.0
2022-10-17 11:05:00,64.18,64.28,64.12,64.14,99577.0,61.2776,61.373,61.2203,61.2394,99577.0
2022-10-17 11:10:00,64.16,64.41,64.16,64.34,94341.0,61.2585,61.4972,61.2585,61.4303,94341.0
2022-10-17 11:15:00,64.32,64.33,64.13,64.17,90049.0,61.4112,61.4208,61.2298,61.268,90049.0
2022-10-17 11:20:00,64.17,64.5,64.17,64.47,171128.0,61.268,61.5831,61.268,61.5545,171128.0
2022-10-17 11:25:00,64.45,64.67,64.4,64.66,95280.0,61.5354,61.7454,61.4876,61.7359,95280.0
2022-10-17 11:30:00,64.66,64.82,64.59,64.82,172920.0,61.7359,61.8886,61.669,61.8886,172920.0
2022-10-17 11:35:00,64.81,64.82,64.68,64.82,74096.0,61.8791,61.8886,61.755,61.8886,74096.0
2022-10-17 11:40:00,64.82,64.98,64.81,64.92,98698.0,61.8886,62.0414,61.8791,61.9841,98698.0
2022-10-17 11:45:00,64.92,64.99,64.89,64.97,74454.0,61.9841,62.0509,61.9555,62.0318,74454.0
2022-10-17 11:50:00,64.95,65.05,64.88,64.98,74941.0,62.0128,62.1082,61.9459,62.0414,74941.0
2022-10-17 11:55:00,64.98,65.0,64.9,64.99,46540.0,62.0414,62.0605,61.965,62.0509,46540.0
2022-10-17 12:00:00,65.0,65.07,64.98,64.98,200734.0,62.0605,62.1273,62.0414,62.0414,200734.0
2022-10-17 12:05:00,64.98,65.12,64.98,65.11,56245.0,62.0414,62.1751,62.0414,62.1655,56245.0
2022-10-17 12:10:00,65.11,65.11,64.82,64.92,123615.0,62.1655,62.1655,61.8886,61.9841,123615.0
2022-10-17 12:15:00,64.91,64.96,64.85,64.86,32307.0,61.9746,62.0223,61.9173,61.9268,32307.0
2022-10-17 12:20:00,64.85,64.97,64.79,64.96,62907.0,61.9173,62.0318,61.86,62.0223,62907.0
2022-10-17 12:25:00,64.95,65.07,64.94,65.05,52095.0,62.0128,62.1273,62.0032,62.1082,52095.0
2022-10-17 12:30:00,65.04,65.13,65.03,65.12,110746.0,62.0987,62.1846,62.0891,62.1751,110746.0
2022-10-17 12:35:00,65.11,65.14,65.02,65.06,60457.0,62.1655,62.1942,62.0796,62.1178,60457.0
2022-10-17 12:40:00,65.06,65.08,64.93,64.97,60444.0,62.1178,62.1369,61.9937,62.0318,60444.0
2022-10-17 12:45:00,64.98,65.1,64.88,65.09,59752.0,62.0414,62.156,61.9459,62.1464,59752.0
2022-10-17 12:50:00,65.1,65.12,65.05,65.12,30201.0,62.156,62.1751,62.1082,62.1751,30201.0
2022-10-17 12:55:00,65.11,65.11,64.98,65.02,34974.0,62.1655,62.1655,62.0414,62.0796,34974.0
2022-10-17 13:00:00,65.02,65.05,64.93,64.98,59694.0,62.0796,62.1082,61.9937,62.0414,59694.0
2022-10-17 13:05:00,64.99,65.08,64.99,65.04,54594.0,62.0509,62.1369,62.0509,62.0987,54594.0
2022-10-17 13:10:00,65.04,65.09,65.0,65.06,50174.0,62.0987,62.1464,62.0605,62.1178,50174.0
2022-10-17 13:15:00,65.06,65.12,64.96,64.97,60118.0,62.1178,62.1751,62.0223,62.0318,60118.0
2022-10-17 13:20:00,64.97,65.11,64.93,65.1,51834.0,62.0318,62.1655,61.9937,62.156,51834.0
2022-10-17 13:25:00,65.11,65.12,65.05,65.08,57988.0,62.1655,62.1751,62.1082,62.1369,57988.0
2022-10-17 13:30:00,65.09,65.15,65.05,65.14,74259.0,62.1464,62.2037,62.1082,62.1942,74259.0
2022-10-17 13:35:00,65.13,65.22,65.13,65.21,71516.0,62.1846,62.2705,62.1846,62.261,71516.0
2022-10-17 13:40:00,65.21,65.25,65.18,65.21,58201.0,62.261,62.2992,62.2323,62.261,58201.0
2022-10-17 13:45:00,65.2,65.3,65.18,65.29,69501.0,62.2514,62.3469,62.2323,62.3374,69501.0
2022-10-17 13:50:00,65.29,65.33,65.25,65.33,59987.0,62.3374,62.3756,62.2992,62.3756,59987.0
2022-10-17 13:55:00,65.32,65.35,65.25,65.29,113333.0,62.366,62.3947,62.2992,62.3374,113333.0
2022-10-17 14:00:00,65.29,65.34,65.2,65.22,70028.0,62.3374,62.3851,62.2514,62.2705,70028.0
2022-10-17 14:05:00,65.22,65.28,65.2,65.25,29573.0,62.2705,62.3278,62.2514,62.2992,29573.0
2022-10-17 14:10:00,65.25,65.32,65.22,65.26,64170.0,62.2992,62.366,62.2705,62.3087,64170.0
2022-10-17 14:15:00,65.26,65.27,65.2,65.26,41748.0,62.3087,62.3183,62.2514,62.3087,41748.0
2022-10-17 14:20:00,65.26,65.26,65.13,65.16,73915.0,62.3087,62.3087,62.1846,62.2133,73915.0
2022-10-17 14:25:00,65.17,65.21,65.09,65.2,55786.0,62.2228,62.261,62.1464,62.2514,55786.0
2022-10-17 14:30:00,65.2,65.21,65.05,65.08,79945.0,62.2514,62.261,62.1082,62.1369,79945.0
2022-10-17 14:35:00,65.08,65.19,65.07,65.18,41518.0,62.1369,62.2419,62.1273,62.2323,41518.0
2022-10-17 14:40:00,65.17,65.26,65.16,65.23,38746.0,62.2228,62.3087,62.2133,62.2801,38746.0
2022-10-17 14:45:00,65.23,65.29,65.2,65.26,54303.0,62.2801,62.3374,62.2514,62.3087,54303.0
2022-10-17 14:50:00,65.25,65.25,65.14,65.19,41382.0,62.2992,62.2992,62.1942,62.2419,41382.0
2022-10-17 14:55:00,65.2,65.2,65.13,65.14,30523.0,62.2514,62.2514,62.1846,62.1942,30523.0
2022-10-17 15:00:00,65.14,65.17,65.0,65.06,67514.0,62.1942,62.2228,62.0605,62.1178,67514.0
2022-10-17 15:05:00,65.06,65.11,64.96,64.96,93287.0,62.1178,62.1655,62.0223,62.0223,93287.0
2022-10-17 15:10:00,64.96,65.04,64.94,65.03,55129.0,62.0223,62.0987,62.0032,62.0891,55129.0
2022-10-17 15:15:00,65.03,65.05,64.92,64.97,85435.0,62.0891,62.1082,61.9841,62.0318,85435.0
2022-10-17 15:20:00,64.97,65.01,64.86,65.01,63912.0,62.0318,62.07,61.9268,62.07,63912.0
2022-10-17 15:25:00,65.01,65.1,65.0,65.07,109742.0,62.07,62.156,62.0605,62.1273,109742.0
2022-10-17 15:30:00,65.06,65.06,64.99,65.03,89668.0,62.1178,62.1178,62.0509,62.0891,89668.0
2022-10-17 15:35:00,65.03,65.09,64.99,65.03,94352.0,62.0891,62.1464,62.0509,62.0891,94352.0
2022-10-17 15:40:00,65.03,65.09,65.0,65.07,118163.0,62.0891,62.1464,62.0605,62.1273,118163.0
2022-10-17 15:45:00,65.07,65.1,65.0,65.0,155404.0,62.1273,62.156,62.0605,62.0605,155404.0
2022-10-17 15:50:00,64.99,65.1,64.94,64.98,256389.0,62.0509,62.156,62.0032,62.0414,256389.0
2022-10-17 15:55:00,64.98,65.0,64.78,64.86,535537.0,62.0414,62.0605,61.8504,61.9268,535537.0
2022-10-18 09:30:00,65.9,66.11,65.37,65.43,552447.0,62.9198,63.1203,62.4138,62.471,552447.0
2022-10-18 09:35:00,65.41,65.64,64.87,64.88,401748.0,62.4519,62.6715,61.9364,61.9459,401748.0
2022-10-18 09:40:00,64.88,65.05,64.38,64.45,865382.0,61.9459,62.1082,61.4685,61.5354,865382.0
2022-10-18 09:45:00,64.44,64.49,64.07,64.36,552894.0,61.5258,61.5736,61.1725,61.4494,552894.0
2022-10-18 09:50:00,64.36,64.46,64.19,64.23,420517.0,61.4494,61.5449,61.2871,61.3253,420517.0
2022-10-18 09:55:00,64.23,64.56,64.07,64.09,472221.0,61.3253,61.6404,61.1725,61.1916,472221.0
2022-10-18 10:00:00,64.1,64.47,63.89,64.39,351066.0,61.2012,61.5545,61.0007,61.4781,351066.0
2022-10-18 10:05:00,64.39,64.45,64.19,64.38,169129.0,61.4781,61.5354,61.2871,61.4685,169129.0
2022-10-18 10:10:00,64.38,64.54,64.35,64.48,173492.0,61.4685,61.6213,61.4399,61.564,173492.0
2022-10-18 10:15:00,64.47,64.56,64.28,64.34,196112.0,61.5545,61.6404,61.373,61.4303,196112.0
2022-10-18 10:20:00,64.33,64.35,64.08,64.09,128102.0,61.4208,61.4399,61.1821,61.1916,128102.0
2022-10-18 10:25:00,64.1,64.14,63.77,63.81,213384.0,61.2012,61.2394,60.8861,60.9243,213384.0
2022-10-18 10:30:00,63.81,63.83,63.47,63.51,399901.0,60.9243,60.9434,60.5997,60.6379,399901.0
2022-10-18 10:35:00,63.5,63.53,63.26,63.3,455773.0,60.6283,60.657,60.3992,60.4374,455773.0
2022-10-18 10:40:00,63.3,63.41,63.24,63.41,180901.0,60.4374,60.5424,60.3801,60.5424,180901.0
2022-10-18 10:45:00,63.42,63.62,63.34,63.58,148477.0,60.5519,60.7429,60.4756,60.7047,148477.0
2022-10-18 10:50:00,63.57,63.57,63.37,63.43,187674.0,60.6952,60.6952,60.5042,60.5615,187674.0
2022-10-18 10:55:00,63.43,63.44,63.29,63.29,169486.0,60.5615,60.571,60.4278,60.4278,169486.0
2022-10-18 11:00:00,63.28,63.43,63.01,63.41,247396.0,60.4183,60.5615,60.1605,60.5424,247396.0
2022-10-18 11:05:00,63.41,63.47,63.22,63.31,104001.0,60.5424,60.5997,60.361,60.4469,104001.0
2022-10-18 11:10:00,63.31,63.42,63.06,63.06,92271.0,60.4469,60.5519,60.2082,60.2082,92271.0
2022-10-18 11:15:00,63.06,63.29,63.02,63.22,103307.0,60.2082,60.4278,60.17,60.361,103307.0
2022-10-18 11:20:00,63.22,63.26,63.05,63.11,84803.0,60.361,60.3992,60.1987,60.256,84803.0
2022-10-18 11:25:00,63.11,63.2,63.05,63.19,71911.0,60.256,60.3419,60.1987,60.3323,71911.0
2022-10-18 11:30:00,63.2,63.25,63.04,63.1,122456.0,60.3419,60.3896,60.1891,60.2464,122456.0
2022-10-18 11:35:00,63.1,63.14,62.85,62.95,254408.0,60.2464,60.2846,60.0077,60.1032,254408.0
2022-10-18 11:40:00,62.95,62.98,62.78,62.97,239388.0,60.1032,60.1318,59.9409,60.1223,239388.0
2022-10-18 11:45:00,62.97,63.17,62.95,63.16,155796.0,60.1223,60.3132,60.1032,60.3037,155796.0
2022-10-18 11:50:00,63.16,63.35,63.14,63.28,118950.0,60.3037,60.4851,60.2846,60.4183,118950.0
2022-10-18 11:55:00,63.28,63.31,63.1,63.19,105486.0,60.4183,60.4469,60.2464,60.3323,105486.0
2022-10-18 12:00:00,63.19,63.24,63.11,63.21,104623.0,60.3323,60.3801,60.256,60.3514,104623.0
2022-10-18 12:05:00,63.21,63.46,63.05,63.44,162167.0,60.3514,60.5901,60.1987,60.571,162167.0
2022-10-18 12:10:00,63.44,63.66,63.44,63.64,118245.0,60.571,60.7811,60.571,60.762,118245.0
2022-10-18 12:15:00,63.64,63.68,63.47,63.64,97495.0,60.762,60.8002,60.5997,60.762,97495.0
2022-10-18 12:20:00,63.63,63.64,63.41,63.42,91934.0,60.7524,60.762,60.5424,60.5519,91934.0
2022-10-18 12:25:00,63.42,63.51,63.28,63.51,89707.0,60.5519,60.6379,60.4183,60.6379,89707.0
2022-10-18 12:30:00,63.5,63.52,63.42,63.5,67411.0,60.6283,60.6474,60.5519,60.6283,67411.0
2022-10-18 12:35:00,63.5,63.66,63.49,63.58,116259.0,60.6283,60.7811,60.6188,60.7047,116259.0
2022-10-18 12:40:00,63.58,63.76,63.55,63.65,81432.0,60.7047,60.8766,60.6761,60.7715,81432.0
2022-10-18 12:45:00,63.65,63.65,63.55,63.64,71349.0,60.7715,60.7715,60.6761,60.762,71349.0
2022-10-18 12:50:00,63.62,63.72,63.59,63.66,75543.0,60.7429,60.8384,60.7143,60.7811,75543.0
2022-10-18 12:55:00,63.66,63.69,63.53,63.53,52461.0,60.7811,60.8097,60.657,60.657,52461.0
2022-10-18 13:00:00,63.52,63.57,63.34,63.36,137706.0,60.6474,60.6952,60.4756,60.4947,137706.0
2022-10-18 13:05:00,63.36,63.42,63.29,63.33,129450.0,60.4947,60.5519,60.4278,60.466,129450.0
2022-10-18 13:10:00,63.33,63.48,63.31,63.44,131368.0,60.466,60.6092,60.4469,60.571,131368.0
2022-10-18 13:15:00,63.43,63.5,63.38,63.44,54994.0,60.5615,60.6283,60.5138,60.571,54994.0
2022-10-18 13:20:00,63.43,63.48,63.36,63.47,39244.0,60.5615,60.6092,60.4947,60.5997,39244.0
2022-10-18 13:25:00,63.46,63.61,63.46,63.58,45643.0,60.5901,60.7333,60.5901,60.7047,45643.0
2022-10-18 13:30:00,63.6,63.75,63.54,63.71,61011.0,60.7238,60.867,60.6665,60.8288,61011.0
2022-10-18 13:35:00,63.72,63.73,63.65,63.71,47654.0,60.8384,60.8479,60.7715,60.8288,47654.0
2022-10-18 13:40:00,63.71,63.74,63.65,63.69,81588.0,60.8288,60.8575,60.7715,60.8097,81588.0
2022-10-18 13:45:00,63.7,63.7,63.58,63.64,160884.0,60.8193,60.8193,60.7047,60.762,160884.0
2022-10-18 13:50:00,63.65,63.74,63.62,63.74,49083.0,60.7715,60.8575,60.7429,60.8575,49083.0
2022-10-18 13:55:00,63.74,63.8,63.72,63.73,52361.0,60.8575,60.9148,60.8384,60.8479,52361.0
2022-10-18 14:00:00,63.73,63.8,63.71,63.74,94238.0,60.8479,60.9148,60.8288,60.8575,94238.0
2022-10-18 14:05:00,63.75,63.82,63.67,63.77,92638.0,60.867,60.9339,60.7906,60.8861,92638.0
2022-10-18 14:10:00,63.77,63.83,63.76,63.81,49935.0,60.8861,60.9434,60.8766,60.9243,49935.0
2022-10-18 14:15:00,63.8,63.86,63.78,63.85,83032.0,60.9148,60.972,60.8957,60.9625,83032.0
2022-10-18 14:20:00,63.85,63.95,63.82,63.94,94821.0,60.9625,61.058,60.9339,61.0484,94821.0
2022-10-18 14:25:00,63.93,64.0,63.87,63.98,74646.0,61.0389,61.1057,60.9816,61.0866,74646.0
2022-10-18 14:30:00,63.98,64.0,63.88,63.9,64096.0,61.0866,61.1057,60.9911,61.0102,64096.0
2022-10-18 14:35:00,63.9,63.93,63.44,63.45,271593.0,61.0102,61.0389,60.571,60.5806,271593.0
2022-10-18 14:40:00,63.44,63.46,63.12,63.13,155867.0,60.571,60.5901,60.2655,60.2751,155867.0
2022-10-18 14:45:00,63.12,63.18,62.87,62.92,258971.0,60.2655,60.3228,60.0268,60.0746,258971.0
2022-10-18 14:50:00,62.91,63.2,62.86,63.19,208102.0,60.065,60.3419,60.0173,60.3323,208102.0
2022-10-18 14:55:00,63.2,63.34,63.19,63.29,104242.0,60.3419,60.4756,60.3323,60.4278,104242.0
2022-10-18 15:00:00,63.3,63.32,63.17,63.22,113046.0,60.4374,60.4565,60.3132,60.361,113046.0
2022-10-18 15:05:00,63.22,63.38,63.19,63.27,119896.0,60.361,60.5138,60.3323,60.4087,119896.0
2022-10-18 15:10:00,63.27,63.34,63.22,63.26,97858.0,60.4087,60.4756,60.361,60.3992,97858.0
2022-10-18 15:15:00,63.26,63.43,63.22,63.37,139331.0,60.3992,60.5615,60.361,60.5042,139331.0
2022-10-18 15:20:00,63.36,63.52,63.36,63.5,185757.0,60.4947,60.6474,60.4947,60.6283,185757.0
2022-10-18 15:25:00,63.5,63.66,63.44,63.66,124834.0,60.6283,60.7811,60.571,60.7811,124834.0
2022-10-18 15:30:00,63.66,63.81,63.63,63.81,225485.0,60.7811,60.9243,60.7524,60.9243,225485.0
2022-10-18 15:35:00,63.82,63.82,63.6,63.7,153127.0,60.9339,60.9339,60.7238,60.8193,153127.0
2022-10-18 15:40:00,63.7,63.74,63.63,63.71,158572.0,60.8193,60.8575,60.7524,60.8288,158572.0
2022-10-18 15:45:00,63.71,63.8,63.63,63.77,257212.0,60.8288,60.9148,60.7524,60.8861,257212.0
2022-10-18 15:50:00,63.76,63.88,63.69,63.73,305657.0,60.8766,60.9911,60.8097,60.8479,305657.0
2022-10-18 15:55:00,63.72,63.78,63.65,63.75,472144.0,60.8384,60.8957,60.7715,60.867,472144.0
2022-10-19 09:30:00,62.74,63.0,62.2,62.55,793701.0,59.9027,60.1509,59.3871,59.7213,793701.0
2022-10-19 09:35:00,62.53,62.85,62.49,62.7,186593.0,59.7022,60.0077,59.664,59.8645,186593.0
2022-10-19 09:40:00,62.72,62.74,62.39,62.52,208938.0,59.8836,59.9027,59.5685,59.6926,208938.0
2022-10-19 09:45:00,62.51,62.54,62.17,62.25,166890.0,59.6831,59.7117,59.3585,59.4349,166890.0
2022-10-19 09:50:00,62.24,62.49,62.2,62.47,186258.0,59.4253,59.664,59.3871,59.6449,186258.0
2022-10-19 09:55:00,62.47,62.63,62.36,62.54,225623.0,59.6449,59.7977,59.5399,59.7117,225623.0
2022-10-19 10:00:00,62.53,62.7,62.37,62.68,188530.0,59.7022,59.8645,59.5494,59.8454,188530.0
2022-10-19 10:05:00,62.67,63.02,62.6,62.99,231163.0,59.8359,60.17,59.769,60.1414,231163.0
2022-10-19 10:10:00,62.99,63.18,62.89,63.16,177619.0,60.1414,60.3228,60.0459,60.3037,177619.0
2022-10-19 10:15:00,63.17,63.37,62.95,63.35,193196.0,60.3132,60.5042,60.1032,60.4851,193196.0
2022-10-19 10:20:00,63.35,63.72,63.31,63.7,251067.0,60.4851,60.8384,60.4469,60.8193,251067.0
2022-10-19 10:25:00,63.69,64.06,63.65,64.05,450314.0,60.8097,61.163,60.7715,61.1535,450314.0
2022-10-19 10:30:00,64.05,64.11,63.73,63.75,177669.0,61.1535,61.2107,60.8479,60.867,177669.0
2022-10-19 10:35:00,63.73,63.94,63.66,63.93,113217.0,60.8479,61.0484,60.7811,61.0389,113217.0
2022-10-19 10:40:00,63.94,63.95,63.56,63.68,166496.0,61.0484,61.058,60.6856,60.8002,166496.0
2022-10-19 10:45:00,63.68,63.85,63.67,63.78,141246.0,60.8002,60.9625,60.7906,60.8957,141246.0
2022-10-19 10:50:00,63.77,63.81,63.59,63.62,94575.0,60.8861,60.9243,60.7143,60.7429,94575.0
2022-10-19 10:55:00,63.62,63.62,63.46,63.53,109414.0,60.7429,60.7429,60.5901,60.657,109414.0
2022-10-19 11:00:00,63.53,63.58,63.44,63.51,163753.0,60.657,60.7047,60.571,60.6379,163753.0
2022-10-19 11:05:00,63.52,63.68,63.5,63.61,85460.0,60.6474,60.8002,60.6283,60.7333,85460.0
2022-10-19 11:10:00,63.61,63.77,63.6,63.65,66167.0,60.7333,60.8861,60.7238,60.7715,66167.0
2022-10-19 11:15:00,63.65,63.73,63.59,63.7,68069.0,60.7715,60.8479,60.7143,60.8193,68069.0
2022-10-19 11:20:00,63.71,63.77,63.6,63.62,71813.0,60.8288,60.8861,60.7238,60.7429,71813.0
2022-10-19 11:25:00,63.63,63.63,63.47,63.52,53390.0,60.7524,60.7524,60.5997,60.6474,53390.0
2022-10-19 11:30:00,63.52,63.66,63.47,63.61,106137.0,60.6474,60.7811,60.5997,60.7333,106137.0
2022-10-19 11:35:00,63.61,63.72,63.44,63.68,166168.0,60.7333,60.8384,60.571,60.8002,166168.0
2022-10-19 11:40:00,63.67,63.69,63.56,63.59,42160.0,60.7906,60.8097,60.6856,60.7143,42160.0
2022-10-19 11:45:00,63.6,63.82,63.6,63.78,64857.0,60.7238,60.9339,60.7238,60.8957,64857.0
2022-10-19 11:50:00,63.77,63.88,63.73,63.88,50955.0,60.8861,60.9911,60.8479,60.9911,50955.0
2022-10-19 11:55:00,63.88,63.9,63.76,63.78,65697.0,60.9911,61.0102,60.8766,60.8957,65697.0
2022-10-19 12:00:00,63.78,63.8,63.57,63.62,72554.0,60.8957,60.9148,60.6952,60.7429,72554.0
2022-10-19 12:05:00,63.61,63.62,63.47,63.55,35643.0,60.7333,60.7429,60.5997,60.6761,35643.0
2022-10-19 12:10:00,63.55,63.62,63.5,63.53,48199.0,60.6761,60.7429,60.6283,60.657,48199.0
2022-10-19 12:15:00,63.53,63.6,63.49,63.6,51049.0,60.657,60.7238,60.6188,60.7238,51049.0
2022-10-19 12:20:00,63.6,63.63,63.49,63.54,40670.0,60.7238,60.7524,60.6188,60.6665,40670.0
2022-10-19 12:25:00,63.53,63.55,63.41,63.44,52281.0,60.657,60.6761,60.5424,60.571,52281.0
2022-10-19 12:30:00,63.44,63.67,63.43,63.65,76402.0,60.571,60.7906,60.5615,60.7715,76402.0
2022-10-19 12:35:00,63.64,63.79,63.6,63.75,177338.0,60.762,60.9052,60.7238,60.867,177338.0
2022-10-19 12:40:00,63.76,63.76,63.6,63.64,129809.0,60.8766,60.8766,60.7238,60.762,129809.0
2022-10-19 12:45:00,63.64,63.64,63.53,63.56,213071.0,60.762,60.762,60.657,60.6856,213071.0
2022-10-19 12:50:00,63.55,63.69,63.55,63.68,60304.0,60.6761,60.8097,60.6761,60.8002,60304.0
2022-10-19 12:55:00,63.67,63.69,63.57,63.6,44266.0,60.7906,60.8097,60.6952,60.7238,44266.0
2022-10-19 13:00:00,63.57,63.65,63.31,63.32,86058.0,60.6952,60.7715,60.4469,60.4565,86058.0
2022-10-19 13:05:00,63.33,63.41,63.28,63.34,54985.0,60.466,60.5424,60.4183,60.4756,54985.0
2022-10-19 13:10:00,63.34,63.41,63.3,63.4,59935.0,60.4756,60.5424,60.4374,60.5328,59935.0
2022-10-19 13:15:00,63.41,63.44,63.34,63.38,51811.0,60.5424,60.571,60.4756,60.5138,51811.0
2022-10-19 13:20:00,63.39,63.44,63.34,63.4,36454.0,60.5233,60.571,60.4756,60.5328,36454.0
2022-10-19 13:25:00,63.4,63.52,63.36,63.38,68156.0,60.5328,60.6474,60.4947,60.5138,68156.0
2022-10-19 13:30:00,63.38,63.43,63.33,63.33,60397.0,60.5138,60.5615,60.466,60.466,60397.0
2022-10-19 13:35:00,63.33,63.39,63.33,63.33,49446.0,60.466,60.5233,60.466,60.466,49446.0
2022-10-19 13:40:00,63.33,63.47,63.3,63.46,41317.0,60.466,60.5997,60.4374,60.5901,41317.0
2022-10-19 13:45:00,63.45,63.48,63.4,63.44,71670.0,60.5806,60.6092,60.5328,60.571,71670.0
2022-10-19 13:50:00,63.44,63.57,63.43,63.56,58633.0,60.571,60.6952,60.5615,60.6856,58633.0
2022-10-19 13:55:00,63.56,63.61,63.52,63.61,47866.0,60.6856,60.7333,60.6474,60.7333,47866.0
2022-10-19 14:00:00,63.6,63.79,63.57,63.77,79484.0,60.7238,60.9052,60.6952,60.8861,79484.0
2022-10-19 14:05:00,63.77,63.79,63.67,63.74,245919.0,60.8861,60.9052,60.7906,60.8575,245919.0
2022-10-19 14:10:00,63.75,63.81,63.7,63.79,88629.0,60.867,60.9243,60.8193,60.9052,88629.0
2022-10-19 14:15:00,63.8,63.88,63.76,63.77,73949.0,60.9148,60.9911,60.8766,60.8861,73949.0
2022-10-19 14:20:00,63.76,63.77,63.54,63.6,205642.0,60.8766,60.8861,60.6665,60.7238,205642.0
2022-10-19 14:25:00,63.6,63.65,63.52,63.54,69980.0,60.7238,60.7715,60.6474,60.6665,69980.0
2022-10-19 14:30:00,63.54,63.68,63.53,63.63,172710.0,60.6665,60.8002,60.657,60.7524,172710.0
2022-10-19 14:35:00,63.64,63.66,63.53,63.56,117343.0,60.762,60.7811,60.657,60.6856,117343.0
2022-10-19 14:40:00,63.55,63.6,63.49,63.5,83152.0,60.6761,60.7238,60.6188,60.6283,83152.0
2022-10-19 14:45:00,63.5,63.52,63.41,63.46,68988.0,60.6283,60.6474,60.5424,60.5901,68988.0
2022-10-19 14:50:00,63.45,63.46,63.41,63.45,47888.0,60.5806,60.5901,60.5424,60.5806,47888.0
2022-10-19 14:55:00,63.45,63.45,63.38,63.41,66811.0,60.5806,60.5806,60.5138,60.5424,66811.0
2022-10-19 15:00:00,63.41,63.45,63.31,63.38,79488.0,60.5424,60.5806,60.4469,60.5138,79488.0
2022-10-19 15:05:00,63.38,63.49,63.35,63.48,73033.0,60.5138,60.6188,60.4851,60.6092,73033.0
2022-10-19 15:10:00,63.49,63.56,63.48,63.51,47851.0,60.6188,60.6856,60.6092,60.6379,47851.0
2022-10-19 15:15:00,63.51,63.64,63.49,63.61,77924.0,60.6379,60.762,60.6188,60.7333,77924.0
2022-10-19 15:20:00,63.62,63.68,63.56,63.57,82015.0,60.7429,60.8002,60.6856,60.6952,82015.0
2022-10-19 15:25:00,63.57,63.59,63.47,63.5,62868.0,60.6952,60.7143,60.5997,60.6283,62868.0
2022-10-19 15:30:00,63.5,63.5,63.41,63.48,109972.0,60.6283,60.6283,60.5424,60.6092,109972.0
2022-10-19 15:35:00,63.49,63.56,63.42,63.51,111525.0,60.6188,60.6856,60.5519,60.6379,111525.0
2022-10-19 15:40:00,63.51,63.59,63.48,63.55,99709.0,60.6379,60.7143,60.6092,60.6761,99709.0
2022-10-19 15:45:00,63.55,63.62,63.5,63.55,165964.0,60.6761,60.7429,60.6283,60.6761,165964.0
2022-10-19 15:50:00,63.55,63.64,63.45,63.6,249087.0,60.6761,60.762,60.5806,60.7238,249087.0
2022-10-19 15:55:00,63.59,63.79,63.55,63.73,584083.0,60.7143,60.9052,60.6761,60.8479,584083.0
2022-10-20 09:30:00,63.75,64.27,63.75,64.01,377005.0,60.867,61.3635,60.867,61.1153,377005.0
2022-10-20 09:35:00,64.0,64.14,63.73,63.97,148540.0,61.1057,61.2394,60.8479,61.0771,148540.0
2022-10-20 09:40:00,63.97,64.15,63.91,64.11,279034.0,61.0771,61.2489,61.0198,61.2107,279034.0
2022-10-20 09:45:00,64.1,64.49,64.08,64.32,384552.0,61.2012,61.5736,61.1821,61.4112,384552.0
2022-10-20 09:50:00,64.32,64.55,64.32,64.36,147789.0,61.4112,61.6308,61.4112,61.4494,147789.0
2022-10-20 09:55:00,64.35,64.43,64.25,64.35,127061.0,61.4399,61.5163,61.3444,61.4399,127061.0
2022-10-20 10:00:00,64.35,64.72,64.27,64.7,153880.0,61.4399,61.7932,61.3635,61.7741,153880.0
2022-10-20 10:05:00,64.7,64.93,64.69,64.86,135888.0,61.7741,61.9937,61.7645,61.9268,135888.0
2022-10-20 10:10:00,64.88,64.94,64.68,64.74,136583.0,61.9459,62.0032,61.755,61.8122,136583.0
2022-10-20 10:15:00,64.75,65.03,64.74,65.01,117824.0,61.8218,62.0891,61.8122,62.07,117824.0
2022-10-20 10:20:00,65.01,65.24,64.99,65.15,167826.0,62.07,62.2896,62.0509,62.2037,167826.0
2022-10-20 10:25:00,65.14,65.2,65.03,65.19,98004.0,62.1942,62.2514,62.0891,62.2419,98004.0
2022-10-20 10:30:00,65.21,65.24,64.88,64.96,108715.0,62.261,62.2896,61.9459,62.0223,108715.0
2022-10-20 10:35:00,64.97,65.24,64.96,65.21,143933.0,62.0318,62.2896,62.0223,62.261,143933.0
2022-10-20 10:40:00,65.22,65.23,64.94,65.1,93190.0,62.2705,62.2801,62.0032,62.156,93190.0
2022-10-20 10:45:00,65.09,65.25,65.08,65.16,83167.0,62.1464,62.2992,62.1369,62.2133,83167.0
2022-10-20 10:50:00,65.16,65.2,65.05,65.09,74954.0,62.2133,62.2514,62.1082,62.1464,74954.0
2022-10-20 10:55:00,65.09,65.27,65.09,65.23,106368.0,62.1464,62.3183,62.1464,62.2801,106368.0
2022-10-20 11:00:00,65.24,65.24,65.08,65.08,108204.0,62.2896,62.2896,62.1369,62.1369,108204.0
2022-10-20 11:05:00,65.08,65.24,65.06,65.19,86848.0,62.1369,62.2896,62.1178,62.2419,86848.0
2022-10-20 11:10:00,65.19,65.28,65.11,65.24,100434.0,62.2419,62.3278,62.1655,62.2896,100434.0
2022-10-20 11:15:00,65.23,65.23,65.06,65.08,72223.0,62.2801,62.2801,62.1178,62.1369,72223.0
2022-10-20 11:20:00,65.09,65.15,64.95,65.07,161531.0,62.1464,62.2037,62.0128,62.1273,161531.0
2022-10-20 11:25:00,65.09,65.18,64.88,64.98,85223.0,62.1464,62.2323,61.9459,62.0414,85223.0
2022-10-20 11:30:00,64.98,65.11,64.97,65.0,70571.0,62.0414,62.1655,62.0318,62.0605,70571.0
2022-10-20 11:35:00,65.0,65.13,64.95,65.1,58749.0,62.0605,62.1846,62.0128,62.156,58749.0
2022-10-20 11:40:00,65.1,65.15,65.06,65.08,41913.0,62.156,62.2037,62.1178,62.1369,41913.0
2022-10-20 11:45:00,65.08,65.09,65.01,65.07,60189.0,62.1369,62.1464,62.07,62.1273,60189.0
2022-10-20 11:50:00,65.07,65.2,65.04,65.09,64056.0,62.1273,62.2514,62.0987,62.1464,64056.0
2022-10-20 11:55:00,65.08,65.09,64.92,64.94,96222.0,62.1369,62.1464,61.9841,62.0032,96222.0
2022-10-20 12:00:00,64.94,64.96,64.77,64.91,56668.0,62.0032,62.0223,61.8409,61.9746,56668.0
2022-10-20 12:05:00,64.9,64.92,64.66,64.7,33009.0,61.965,61.9841,61.7359,61.7741,33009.0
2022-10-20 12:10:00,64.69,64.75,64.64,64.72,54687.0,61.7645,61.8218,61.7168,61.7932,54687.0
2022-10-20 12:15:00,64.73,64.93,64.71,64.87,97599.0,61.8027,61.9937,61.7836,61.9364,97599.0
2022-10-20 12:20:00,64.87,64.87,64.62,64.68,74178.0,61.9364,61.9364,61.6977,61.755,74178.0
2022-10-20 12:25:00,64.67,64.68,64.53,64.63,55084.0,61.7454,61.755,61.6117,61.7072,55084.0
2022-10-20 12:30:00,64.63,64.69,64.59,64.6,57667.0,61.7072,61.7645,61.669,61.6786,57667.0
2022-10-20 12:35:00,64.61,64.64,64.5,64.51,35947.0,61.6881,61.7168,61.5831,61.5926,35947.0
2022-10-20 12:40:00,64.52,64.6,64.51,64.55,43996.0,61.6022,61.6786,61.5926,61.6308,43996.0
2022-10-20 12:45:00,64.55,64.56,64.38,64.48,41544.0,61.6308,61.6404,61.4685,61.564,41544.0
2022-10-20 12:50:00,64.48,64.5,64.36,64.41,49027.0,61.564,61.5831,61.4494,61.4972,49027.0
2022-10-20 12:55:00,64.42,64.47,64.38,64.44,66951.0,61.5067,61.5545,61.4685,61.5258,66951.0
2022-10-20 13:00:00,64.44,64.46,64.35,64.43,48854.0,61.5258,61.5449,61.4399,61.5163,48854.0
2022-10-20 13:05:00,64.44,64.46,64.11,64.2,87098.0,61.5258,61.5449,61.2107,61.2967,87098.0
2022-10-20 13:10:00,64.2,64.26,64.11,64.12,42768.0,61.2967,61.354,61.2107,61.2203,42768.0
2022-10-20 13:15:00,64.13,64.14,63.98,64.0,186833.0,61.2298,61.2394,61.0866,61.1057,186833.0
2022-10-20 13:20:00,63.99,64.13,63.95,64.01,199131.0,61.0962,61.2298,61.058,61.1153,199131.0
2022-10-20 13:25:00,64.01,64.19,64.01,64.17,71326.0,61.1153,61.2871,61.1153,61.268,71326.0
2022-10-20 13:30:00,64.17,64.18,64.06,64.12,56193.0,61.268,61.2776,61.163,61.2203,56193.0
2022-10-20 13:35:00,64.12,64.18,64.09,64.09,47376.0,61.2203,61.2776,61.1916,61.1916,47376.0
2022-10-20 13:40:00,64.09,64.13,64.02,64.03,58095.0,61.1916,61.2298,61.1248,61.1344,58095.0
2022-10-20 13:45:00,64.02,64.04,63.79,63.8,112703.0,61.1248,61.1439,60.9052,60.9148,112703.0
2022-10-20 13:50:00,63.8,63.8,63.69,63.71,136396.0,60.9148,60.9148,60.8097,60.8288,136396.0
2022-10-20 13:55:00,63.71,63.74,63.66,63.69,95455.0,60.8288,60.8575,60.7811,60.8097,95455.0
2022-10-20 14:00:00,63.69,63.69,63.56,63.6,86383.0,60.8097,60.8097,60.6856,60.7238,86383.0
2022-10-20 14:05:00,63.59,63.6,63.45,63.53,79094.0,60.7143,60.7238,60.5806,60.657,79094.0
2022-10-20 14:10:00,63.53,63.56,63.4,63.43,56349.0,60.657,60.6856,60.5328,60.5615,56349.0
2022-10-20 14:15:00,63.43,63.53,63.38,63.51,89222.0,60.5615,60.657,60.5138,60.6379,89222.0
2022-10-20 14:20:00,63.52,63.57,63.47,63.47,65245.0,60.6474,60.6952,60.5997,60.5997,65245.0
2022-10-20 14:25:00,63.47,63.52,63.43,63.47,51167.0,60.5997,60.6474,60.5615,60.5997,51167.0
2022-10-20 14:30:00,63.46,63.63,63.44,63.61,54373.0,60.5901,60.7524,60.571,60.7333,54373.0
2022-10-20 14:35:00,63.62,63.66,63.55,63.58,101877.0,60.7429,60.7811,60.6761,60.7047,101877.0
2022-10-20 14:40:00,63.59,63.6,63.48,63.5,51589.0,60.7143,60.7238,60.6092,60.6283,51589.0
2022-10-20 14:45:00,63.51,63.56,63.45,63.53,61578.0,60.6379,60.6856,60.5806,60.657,61578.0
2022-10-20 14:50:00,63.54,63.65,63.51,63.65,62655.0,60.6665,60.7715,60.6379,60.7715,62655.0
2022-10-20 14:55:00,63.64,63.8,63.63,63.71,41399.0,60.762,60.9148,60.7524,60.8288,41399.0
2022-10-20 15:00:00,63.71,63.77,63.67,63.67,58472.0,60.8288,60.8861,60.7906,60.7906,58472.0
2022-10-20 15:05:00,63.68,63.9,63.67,63.83,103206.0,60.8002,61.0102,60.7906,60.9434,103206.0
2022-10-20 15:10:00,63.83,63.85,63.71,63.77,59785.0,60.9434,60.9625,60.8288,60.8861,59785.0
2022-10-20 15:15:00,63.77,63.77,63.67,63.69,60447.0,60.8861,60.8861,60.7906,60.8097,60447.0
2022-10-20 15:20:00,63.68,63.68,63.59,63.66,105314.0,60.8002,60.8002,60.7143,60.7811,105314.0
2022-10-20 15:25:00,63.66,63.71,63.63,63.67,71633.0,60.7811,60.8288,60.7524,60.7906,71633.0
2022-10-20 15:30:00,63.67,63.68,63.53,63.55,77202.0,60.7906,60.8002,60.657,60.6761,77202.0
2022-10-20 15:35:00,63.55,63.63,63.5,63.61,86856.0,60.6761,60.7524,60.6283,60.7333,86856.0
2022-10-20 15:40:00,63.62,63.69,63.59,63.69,118576.0,60.7429,60.8097,60.7143,60.8097,118576.0
2022-10-20 15:45:00,63.69,63.69,63.57,63.62,133717.0,60.8097,60.8097,60.6952,60.7429,133717.0
2022-10-20 15:50:00,63.62,63.72,63.55,63.66,202799.0,60.7429,60.8384,60.6761,60.7811,202799.0
2022-10-20 15:55:00,63.67,63.69,63.59,63.59,543317.0,60.7906,60.8097,60.7143,60.7143,543317.0
2022-10-21 09:30:00,62.1,62.49,62.02,62.12,622916.0,59.2916,59.664,59.2153,59.3107,622916.0
2022-10-21 09:35:00,62.13,62.33,62.02,62.3,302896.0,59.3203,59.5112,59.2153,59.4826,302896.0
2022-10-21 09:40:00,62.33,62.36,62.02,62.34,236550.0,59.5112,59.5399,59.2153,59.5208,236550.0
2022-10-21 09:45:00,62.34,62.68,62.32,62.57,249684.0,59.5208,59.8454,59.5017,59.7404,249684.0
2022-10-21 09:50:00,62.57,62.83,62.42,62.74,257330.0,59.7404,59.9886,59.5972,59.9027,257330.0
2022-10-21 09:55:00,62.74,62.98,62.69,62.91,169659.0,59.9027,60.1318,59.855,60.065,169659.0
2022-10-21 10:00:00,62.92,63.07,62.86,62.95,154476.0,60.0746,60.2178,60.0173,60.1032,154476.0
2022-10-21 10:05:00,62.94,63.27,62.91,62.93,285751.0,60.0936,60.4087,60.065,60.0841,285751.0
2022-10-21 10:10:00,62.94,62.97,62.7,62.85,192814.0,60.0936,60.1223,59.8645,60.0077,192814.0
2022-10-21 10:15:00,62.86,62.87,62.62,62.74,195027.0,60.0173,60.0268,59.7881,59.9027,195027.0
2022-10-21 10:20:00,62.75,62.83,62.5,62.53,160719.0,59.9122,59.9886,59.6735,59.7022,160719.0
2022-10-21 10:25:00,62.52,62.6,62.28,62.3,154550.0,59.6926,59.769,59.4635,59.4826,154550.0
2022-10-21 10:30:00,62.29,62.5,62.29,62.35,135501.0,59.473,59.6735,59.473,59.5303,135501.0
2022-10-21 10:35:00,62.36,62.4,62.16,62.24,183908.0,59.5399,59.5781,59.3489,59.4253,183908.0
2022-10-21 10:40:00,62.24,62.42,62.24,62.33,120046.0,59.4253,59.5972,59.4253,59.5112,120046.0
2022-10-21 10:45:00,62.32,62.72,62.28,62.72,183358.0,59.5017,59.8836,59.4635,59.8836,183358.0
2022-10-21 10:50:00,62.72,62.81,62.64,62.72,91333.0,59.8836,59.9695,59.8072,59.8836,91333.0
2022-10-21 10:55:00,62.71,62.78,62.43,62.46,104622.0,59.8741,59.9409,59.6067,59.6354,104622.0
2022-10-21 11:00:00,62.46,62.5,62.25,62.32,88035.0,59.6354,59.6735,59.4349,59.5017,88035.0
2022-10-21 11:05:00,62.32,62.4,62.26,62.35,110514.0,59.5017,59.5781,59.4444,59.5303,110514.0
2022-10-21 11:10:00,62.36,62.52,62.35,62.42,97675.0,59.5399,59.6926,59.5303,59.5972,97675.0
2022-10-21 11:15:00,62.41,62.5,62.35,62.38,60646.0,59.5876,59.6735,59.5303,59.559,60646.0
2022-10-21 11:20:00,62.38,62.55,62.29,62.43,71221.0,59.559,59.7213,59.473,59.6067,71221.0
2022-10-21 11:25:00,62.44,62.63,62.42,62.53,134106.0,59.6163,59.7977,59.5972,59.7022,134106.0
2022-10-21 11:30:00,62.53,62.79,62.52,62.65,209391.0,59.7022,59.9504,59.6926,59.8168,209391.0
2022-10-21 11:35:00,62.66,62.67,62.47,62.58,137831.0,59.8263,59.8359,59.6449,59.7499,137831.0
2022-10-21 11:40:00,62.58,62.92,62.57,62.88,103052.0,59.7499,60.0746,59.7404,60.0364,103052.0
2022-10-21 11:45:00,62.89,62.96,62.77,62.93,113670.0,60.0459,60.1127,59.9313,60.0841,113670.0
2022-10-21 11:50:00,62.93,62.99,62.81,62.86,73776.0,60.0841,60.1414,59.9695,60.0173,73776.0
2022-10-21 11:55:00,62.87,62.98,62.8,62.97,89458.0,60.0268,60.1318,59.96,60.1223,89458.0
2022-10-21 12:00:00,62.97,63.2,62.97,63.12,142828.0,60.1223,60.3419,60.1223,60.2655,142828.0
2022-10-21 12:05:00,63.13,63.13,62.94,62.98,129400.0,60.2751,60.2751,60.0936,60.1318,129400.0
2022-10-21 12:10:00,62.99,63.09,62.83,63.08,114513.0,60.1414,60.2369,59.9886,60.2273,114513.0
2022-10-21 12:15:00,63.08,63.09,62.97,63.03,106730.0,60.2273,60.2369,60.1223,60.1796,106730.0
2022-10-21 12:20:00,62.99,63.13,62.94,63.12,87243.0,60.1414,60.2751,60.0936,60.2655,87243.0
2022-10-21 12:25:00,63.11,63.18,63.01,63.03,83903.0,60.256,60.3228,60.1605,60.1796,83903.0
2022-10-21 12:30:00,63.03,63.15,62.99,63.12,91496.0,60.1796,60.2942,60.1414,60.2655,91496.0
2022-10-21 12:35:00,63.13,63.26,63.05,63.1,202421.0,60.2751,60.3992,60.1987,60.2464,202421.0
2022-10-21 12:40:00,63.11,63.27,63.11,63.27,116116.0,60.256,60.4087,60.256,60.4087,116116.0
2022-10-21 12:45:00,63.26,63.37,63.26,63.27,86061.0,60.3992,60.5042,60.3992,60.4087,86061.0
2022-10-21 12:50:00,63.29,63.45,63.29,63.43,114815.0,60.4278,60.5806,60.4278,60.5615,114815.0
2022-10-21 12:55:00,63.43,63.45,63.32,63.42,134765.0,60.5615,60.5806,60.4565,60.5519,134765.0
2022-10-21 13:00:00,63.42,63.54,63.4,63.53,93728.0,60.5519,60.6665,60.5328,60.657,93728.0
2022-10-21 13:05:00,63.52,63.59,63.48,63.5,91564.0,60.6474,60.7143,60.6092,60.6283,91564.0
2022-10-21 13:10:00,63.51,63.54,63.38,63.39,98569.0,60.6379,60.6665,60.5138,60.5233,98569.0
2022-10-21 13:15:00,63.39,63.45,63.31,63.44,80054.0,60.5233,60.5806,60.4469,60.571,80054.0
2022-10-21 13:20:00,63.43,63.46,63.3,63.3,72734.0,60.5615,60.5901,60.4374,60.4374,72734.0
2022-10-21 13:25:00,63.3,63.34,63.23,63.27,54774.0,60.4374,60.4756,60.3705,60.4087,54774.0
2022-10-21 13:30:00,63.27,63.35,63.19,63.2,55588.0,60.4087,60.4851,60.3323,60.3419,55588.0
2022-10-21 13:35:00,63.19,63.27,63.19,63.22,49984.0,60.3323,60.4087,60.3323,60.361,49984.0
2022-10-21 13:40:00,63.22,63.27,63.14,63.15,47766.0,60.361,60.4087,60.2846,60.2942,47766.0
2022-10-21 13:45:00,63.15,63.31,63.15,63.3,53786.0,60.2942,60.4469,60.2942,60.4374,53786.0
2022-10-21 13:50:00,63.3,63.4,63.29,63.38,50063.0,60.4374,60.5328,60.4278,60.5138,50063.0
2022-10-21 13:55:00,63.38,63.45,63.36,63.44,45239.0,60.5138,60.5806,60.4947,60.571,45239.0
2022-10-21 14:00:00,63.45,63.51,63.44,63.49,36486.0,60.5806,60.6379,60.571,60.6188,36486.0
2022-10-21 14:05:00,63.49,63.57,63.47,63.48,63768.0,60.6188,60.6952,60.5997,60.6092,63768.0
2022-10-21 14:10:00,63.48,63.5,63.39,63.4,64469.0,60.6092,60.6283,60.5233,60.5328,64469.0
2022-10-21 14:15:00,63.41,63.44,63.27,63.34,81708.0,60.5424,60.571,60.4087,60.4756,81708.0
2022-10-21 14:20:00,63.34,63.4,63.3,63.3,32912.0,60.4756,60.5328,60.4374,60.4374,32912.0
2022-10-21 14:25:00,63.3,63.4,63.29,63.4,65338.0,60.4374,60.5328,60.4278,60.5328,65338.0
2022-10-21 14:30:00,63.4,63.48,63.38,63.42,76461.0,60.5328,60.6092,60.5138,60.5519,76461.0
2022-10-21 14:35:00,63.4,63.41,63.34,63.39,36083.0,60.5328,60.5424,60.4756,60.5233,36083.0
2022-10-21 14:40:00,63.38,63.4,63.3,63.3,27682.0,60.5138,60.5328,60.4374,60.4374,27682.0
2022-10-21 14:45:00,63.3,63.4,63.29,63.4,48761.0,60.4374,60.5328,60.4278,60.5328,48761.0
2022-10-21 14:50:00,63.4,63.41,63.28,63.28,74667.0,60.5328,60.5424,60.4183,60.4183,74667.0
2022-10-21 14:55:00,63.28,63.33,63.25,63.3,125393.0,60.4183,60.466,60.3896,60.4374,125393.0
2022-10-21 15:00:00,63.31,63.34,63.23,63.32,101734.0,60.4469,60.4756,60.3705,60.4565,101734.0
2022-10-21 15:05:00,63.31,63.41,63.29,63.41,63106.0,60.4469,60.5424,60.4278,60.5424,63106.0
2022-10-21 15:10:00,63.4,63.47,63.39,63.47,50058.0,60.5328,60.5997,60.5233,60.5997,50058.0
2022-10-21 15:15:00,63.46,63.56,63.44,63.55,85196.0,60.5901,60.6856,60.571,60.6761,85196.0
2022-10-21 15:20:00,63.56,63.59,63.48,63.55,122375.0,60.6856,60.7143,60.6092,60.6761,122375.0
2022-10-21 15:25:00,63.55,63.64,63.54,63.61,97998.0,60.6761,60.762,60.6665,60.7333,97998.0
2022-10-21 15:30:00,63.6,63.61,63.52,63.53,106109.0,60.7238,60.7333,60.6474,60.657,106109.0
2022-10-21 15:35:00,63.54,63.72,63.52,63.67,160214.0,60.6665,60.8384,60.6474,60.7906,160214.0
2022-10-21 15:40:00,63.67,63.7,63.6,63.65,168993.0,60.7906,60.8193,60.7238,60.7715,168993.0
2022-10-21 15:45:00,63.65,63.66,63.59,63.62,151630.0,60.7715,60.7811,60.7143,60.7429,151630.0
2022-10-21 15:50:00,63.62,63.69,63.58,63.58,206304.0,60.7429,60.8097,60.7047,60.7047,206304.0
2022-10-21 15:55:00,63.57,63.78,63.52,63.75,611775.0,60.6952,60.8957,60.6474,60.867,611775.0
2022-10-24 09:30:00,60.58,60.9,60.22,60.71,1243657.0,57.8404,58.1459,57.4967,57.9645,1243657.0
2022-10-24 09:35:00,60.71,61.62,60.69,61.39,860409.0,57.9645,58.8333,57.9454,58.6137,860409.0
2022-10-24 09:40:00,61.38,61.46,61.01,61.11,422076.0,58.6042,58.6806,58.2509,58.3464,422076.0
2022-10-24 09:45:00,61.13,61.62,61.13,61.28,435732.0,58.3655,58.8333,58.3655,58.5087,435732.0
2022-10-24 09:50:00,61.29,61.48,61.08,61.33,298224.0,58.5183,58.6997,58.3178,58.5565,298224.0
2022-10-24 09:55:00,61.33,61.43,61.01,61.13,443903.0,58.5565,58.6519,58.2509,58.3655,443903.0
2022-10-24 10:00:00,61.13,61.18,60.43,60.43,705708.0,58.3655,58.4132,57.6972,57.6972,705708.0
2022-10-24 10:05:00,60.44,60.57,60.11,60.12,657476.0,57.7067,57.8308,57.3916,57.4012,657476.0
2022-10-24 10:10:00,60.12,60.4,60.09,60.37,403060.0,57.4012,57.6685,57.3725,57.6399,403060.0
2022-10-24 10:15:00,60.37,60.38,59.91,59.98,632705.0,57.6399,57.6494,57.2007,57.2675,632705.0
2022-10-24 10:20:00,59.98,60.01,59.83,60.0,325529.0,57.2675,57.2962,57.1243,57.2866,325529.0
2022-10-24 10:25:00,60.0,60.12,59.92,60.09,323110.0,57.2866,57.4012,57.2102,57.3725,323110.0
2022-10-24 10:30:00,60.09,60.18,60.01,60.15,191652.0,57.3725,57.4585,57.2962,57.4298,191652.0
2022-10-24 10:35:00,60.15,60.35,59.95,59.96,635465.0,57.4298,57.6208,57.2389,57.2484,635465.0
2022-10-24 10:40:00,59.96,60.13,59.68,60.09,639279.0,57.2484,57.4107,56.9811,57.3725,639279.0
2022-10-24 10:45:00,60.09,60.17,59.99,60.07,207413.0,57.3725,57.4489,57.2771,57.3534,207413.0
2022-10-24 10:50:00,60.07,60.32,60.06,60.32,180358.0,57.3534,57.5921,57.3439,57.5921,180358.0
2022-10-24 10:55:00,60.32,60.44,60.25,60.4,175473.0,57.5921,57.7067,57.5253,57.6685,175473.0
2022-10-24 11:00:00,60.4,60.56,60.36,60.48,187977.0,57.6685,57.8213,57.6303,57.7449,187977.0
2022-10-24 11:05:00,60.48,60.67,60.37,60.67,225378.0,57.7449,57.9263,57.6399,57.9263,225378.0
2022-10-24 11:10:00,60.66,60.72,60.56,60.64,112943.0,57.9168,57.974,57.8213,57.8977,112943.0
2022-10-24 11:15:00,60.65,60.79,60.42,60.45,222887.0,57.9072,58.0409,57.6876,57.7163,222887.0
2022-10-24 11:20:00,60.45,60.74,60.44,60.73,299285.0,57.7163,57.9931,57.7067,57.9836,299285.0
2022-10-24 11:25:00,60.72,60.89,60.64,60.89,209885.0,57.974,58.1364,57.8977,58.1364,209885.0
2022-10-24 11:30:00,60.9,60.9,60.67,60.73,219842.0,58.1459,58.1459,57.9263,57.9836,219842.0
2022-10-24 11:35:00,60.73,60.92,60.7,60.87,125333.0,57.9836,58.165,57.9549,58.1173,125333.0
2022-10-24 11:40:00,60.87,61.0,60.8,60.85,253490.0,58.1173,58.2414,58.0504,58.0982,253490.0
2022-10-24 11:45:00,60.85,60.88,60.63,60.65,138594.0,58.0982,58.1268,57.8881,57.9072,138594.0
2022-10-24 11:50:00,60.65,60.92,60.64,60.91,105319.0,57.9072,58.165,57.8977,58.1555,105319.0
2022-10-24 11:55:00,60.92,60.94,60.82,60.93,98043.0,58.165,58.1841,58.0695,58.1745,98043.0
2022-10-24 12:00:00,60.92,61.0,60.81,60.85,222887.0,58.165,58.2414,58.06,58.0982,222887.0
2022-10-24 12:05:00,60.86,61.03,60.81,60.95,150542.0,58.1077,58.27,58.06,58.1936,150542.0
2022-10-24 12:10:00,60.95,61.19,60.95,61.17,183594.0,58.1936,58.4228,58.1936,58.4037,183594.0
2022-10-24 12:15:00,61.18,61.36,61.12,61.3,163227.0,58.4132,58.5851,58.356,58.5278,163227.0
2022-10-24 12:20:00,61.31,61.36,61.11,61.36,133346.0,58.5374,58.5851,58.3464,58.5851,133346.0
2022-10-24 12:25:00,61.35,61.38,61.19,61.22,148241.0,58.5756,58.6042,58.4228,58.4514,148241.0
2022-10-24 12:30:00,61.23,61.29,61.16,61.25,131550.0,58.461,58.5183,58.3941,58.4801,131550.0
2022-10-24 12:35:00,61.25,61.42,61.23,61.27,125569.0,58.4801,58.6424,58.461,58.4992,125569.0
2022-10-24 12:40:00,61.26,61.29,61.1,61.29,102750.0,58.4896,58.5183,58.3369,58.5183,102750.0
2022-10-24 12:45:00,61.29,61.35,61.23,61.24,231117.0,58.5183,58.5756,58.461,58.4705,231117.0
2022-10-24 12:50:00,61.25,61.44,61.24,61.39,208105.0,58.4801,58.6615,58.4705,58.6137,208105.0
2022-10-24 12:55:00,61.39,61.39,61.24,61.25,77578.0,58.6137,58.6137,58.4705,58.4801,77578.0
2022-10-24 13:00:00,61.25,61.27,61.15,61.24,67623.0,58.4801,58.4992,58.3846,58.4705,67623.0
2022-10-24 13:05:00,61.24,61.25,61.14,61.22,67639.0,58.4705,58.4801,58.3751,58.4514,67639.0
2022-10-24 13:10:00,61.23,61.23,61.08,61.14,82413.0,58.461,58.461,58.3178,58.3751,82413.0
2022-10-24 13:15:00,61.14,61.16,61.02,61.04,161235.0,58.3751,58.3941,58.2605,58.2796,161235.0
2022-10-24 13:20:00,61.05,61.05,60.95,60.99,129358.0,58.2891,58.2891,58.1936,58.2318,129358.0
2022-10-24 13:25:00,60.99,61.07,60.9,60.93,101610.0,58.2318,58.3082,58.1459,58.1745,101610.0
2022-10-24 13:30:00,60.92,60.98,60.81,60.89,90539.0,58.165,58.2223,58.06,58.1364,90539.0
2022-10-24 13:35:00,60.89,60.92,60.83,60.92,77652.0,58.1364,58.165,58.0791,58.165,77652.0
2022-10-24 13:40:00,60.92,61.08,60.92,61.08,72925.0,58.165,58.3178,58.165,58.3178,72925.0
2022-10-24 13:45:00,61.08,61.08,60.98,61.08,91651.0,58.3178,58.3178,58.2223,58.3178,91651.0
2022-10-24 13:50:00,61.08,61.13,61.05,61.09,87398.0,58.3178,58.3655,58.2891,58.3273,87398.0
2022-10-24 13:55:00,61.09,61.12,60.99,61.0,54580.0,58.3273,58.356,58.2318,58.2414,54580.0
2022-10-24 14:00:00,61.01,61.08,60.95,61.07,107880.0,58.2509,58.3178,58.1936,58.3082,107880.0
2022-10-24 14:05:00,61.08,61.13,61.06,61.1,98865.0,58.3178,58.3655,58.2987,58.3369,98865.0
2022-10-24 14:10:00,61.1,61.16,61.08,61.1,54641.0,58.3369,58.3941,58.3178,58.3369,54641.0
2022-10-24 14:15:00,61.1,61.19,61.1,61.13,88161.0,58.3369,58.4228,58.3369,58.3655,88161.0
2022-10-24 14:20:00,61.14,61.17,61.07,61.17,98629.0,58.3751,58.4037,58.3082,58.4037,98629.0
2022-10-24 14:25:00,61.16,61.22,61.13,61.22,102620.0,58.3941,58.4514,58.3655,58.4514,102620.0
2022-10-24 14:30:00,61.21,61.29,61.17,61.18,113074.0,58.4419,58.5183,58.4037,58.4132,113074.0
2022-10-24 14:35:00,61.18,61.23,61.11,61.22,73323.0,58.4132,58.461,58.3464,58.4514,73323.0
2022-10-24 14:40:00,61.22,61.28,61.16,61.25,82271.0,58.4514,58.5087,58.3941,58.4801,82271.0
2022-10-24 14:45:00,61.24,61.29,61.19,61.29,118247.0,58.4705,58.5183,58.4228,58.5183,118247.0
2022-10-24 14:50:00,61.28,61.28,61.18,61.21,63770.0,58.5087,58.5087,58.4132,58.4419,63770.0
2022-10-24 14:55:00,61.21,61.27,61.16,61.21,105146.0,58.4419,58.4992,58.3941,58.4419,105146.0
2022-10-24 15:00:00,61.21,61.39,61.21,61.39,261891.0,58.4419,58.6137,58.4419,58.6137,261891.0
2022-10-24 15:05:00,61.39,61.46,61.31,61.32,109148.0,58.6137,58.6806,58.5374,58.5469,109148.0
2022-10-24 15:10:00,61.32,61.35,61.27,61.3,93408.0,58.5469,58.5756,58.4992,58.5278,93408.0
2022-10-24 15:15:00,61.29,61.4,61.28,61.4,139374.0,58.5183,58.6233,58.5087,58.6233,139374.0
2022-10-24 15:20:00,61.41,61.42,61.28,61.33,119055.0,58.6328,58.6424,58.5087,58.5565,119055.0
2022-10-24 15:25:00,61.33,61.38,61.29,61.3,152372.0,58.5565,58.6042,58.5183,58.5278,152372.0
2022-10-24 15:30:00,61.3,61.35,61.24,61.31,315171.0,58.5278,58.5756,58.4705,58.5374,315171.0
2022-10-24 15:35:00,61.32,61.41,61.28,61.37,223866.0,58.5469,58.6328,58.5087,58.5946,223866.0
2022-10-24 15:40:00,61.37,61.4,61.26,61.27,261851.0,58.5946,58.6233,58.4896,58.4992,261851.0
2022-10-24 15:45:00,61.27,61.35,61.26,61.29,516548.0,58.4992,58.5756,58.4896,58.5183,516548.0
2022-10-24 15:50:00,61.29,61.31,61.18,61.2,425505.0,58.5183,58.5374,58.4132,58.4323,425505.0
2022-10-24 15:55:00,61.19,61.35,61.17,61.3,772417.0,58.4228,58.5756,58.4037,58.5278,772417.0
2022-10-25 09:30:00,59.96,60.07,59.51,59.88,1247957.0,57.2484,57.3534,56.8188,57.172,1247957.0
2022-10-25 09:35:00,59.88,60.21,59.7,60.18,611872.0,57.172,57.4871,57.0002,57.4585,611872.0
2022-10-25 09:40:00,60.18,60.19,60.03,60.09,413965.0,57.4585,57.468,57.3152,57.3725,413965.0
2022-10-25 09:45:00,60.09,60.86,60.08,60.85,584419.0,57.3725,58.1077,57.363,58.0982,584419.0
2022-10-25 09:50:00,60.88,60.97,60.7,60.92,374318.0,58.1268,58.2127,57.9549,58.165,374318.0
2022-10-25 09:55:00,60.91,61.03,60.83,61.0,291027.0,58.1555,58.27,58.0791,58.2414,291027.0
2022-10-25 10:00:00,61.01,61.1,60.8,60.92,289369.0,58.2509,58.3369,58.0504,58.165,289369.0
2022-10-25 10:05:00,60.92,61.1,60.88,61.1,225772.0,58.165,58.3369,58.1268,58.3369,225772.0
2022-10-25 10:10:00,61.11,61.36,61.08,61.14,397621.0,58.3464,58.5851,58.3178,58.3751,397621.0
2022-10-25 10:15:00,61.13,61.26,60.94,61.05,238676.0,58.3655,58.4896,58.1841,58.2891,238676.0
2022-10-25 10:20:00,61.05,61.15,60.91,60.98,180949.0,58.2891,58.3846,58.1555,58.2223,180949.0
2022-10-25 10:25:00,60.98,61.11,60.98,61.08,151255.0,58.2223,58.3464,58.2223,58.3178,151255.0
2022-10-25 10:30:00,61.08,61.25,60.96,61.25,178827.0,58.3178,58.4801,58.2032,58.4801,178827.0
2022-10-25 10:35:00,61.25,61.28,61.05,61.11,212023.0,58.4801,58.5087,58.2891,58.3464,212023.0
2022-10-25 10:40:00,61.12,61.28,61.07,61.12,128331.0,58.356,58.5087,58.3082,58.356,128331.0
2022-10-25 10:45:00,61.12,61.14,60.97,61.1,144578.0,58.356,58.3751,58.2127,58.3369,144578.0
2022-10-25 10:50:00,61.1,61.15,60.93,61.11,197587.0,58.3369,58.3846,58.1745,58.3464,197587.0
2022-10-25 10:55:00,61.11,61.11,60.93,60.96,127892.0,58.3464,58.3464,58.1745,58.2032,127892.0
2022-10-25 11:00:00,60.96,60.97,60.87,60.93,102739.0,58.2032,58.2127,58.1173,58.1745,102739.0
2022-10-25 11:05:00,60.93,61.15,60.91,61.15,101593.0,58.1745,58.3846,58.1555,58.3846,101593.0
2022-10-25 11:10:00,61.16,61.19,61.08,61.19,81476.0,58.3941,58.4228,58.3178,58.4228,81476.0
2022-10-25 11:15:00,61.19,61.25,61.14,61.2,167804.0,58.4228,58.4801,58.3751,58.4323,167804.0
2022-10-25 11:20:00,61.2,61.23,61.12,61.23,143931.0,58.4323,58.461,58.356,58.461,143931.0
2022-10-25 11:25:00,61.22,61.32,61.21,61.27,131281.0,58.4514,58.5469,58.4419,58.4992,131281.0
2022-10-25 11:30:00,61.28,61.33,61.22,61.29,227341.0,58.5087,58.5565,58.4514,58.5183,227341.0
2022-10-25 11:35:00,61.3,61.34,61.22,61.25,136808.0,58.5278,58.566,58.4514,58.4801,136808.0
2022-10-25 11:40:00,61.25,61.26,61.16,61.19,136277.0,58.4801,58.4896,58.3941,58.4228,136277.0
2022-10-25 11:45:00,61.2,61.2,61.05,61.13,157830.0,58.4323,58.4323,58.2891,58.3655,157830.0
2022-10-25 11:50:00,61.13,61.18,61.11,61.16,102355.0,58.3655,58.4132,58.3464,58.3941,102355.0
2022-10-25 11:55:00,61.16,61.18,60.97,60.97,222097.0,58.3941,58.4132,58.2127,58.2127,222097.0
2022-10-25 12:00:00,60.98,61.01,60.83,60.88,210091.0,58.2223,58.2509,58.0791,58.1268,210091.0
2022-10-25 12:05:00,60.87,60.97,60.86,60.95,113107.0,58.1173,58.2127,58.1077,58.1936,113107.0
2022-10-25 12:10:00,60.96,61.03,60.93,61.01,88809.0,58.2032,58.27,58.1745,58.2509,88809.0
2022-10-25 12:15:00,61.02,61.14,61.0,61.14,87935.0,58.2605,58.3751,58.2414,58.3751,87935.0
2022-10-25 12:20:00,61.14,61.18,61.09,61.13,116752.0,58.3751,58.4132,58.3273,58.3655,116752.0
2022-10-25 12:25:00,61.13,61.2,61.1,61.19,100043.0,58.3655,58.4323,58.3369,58.4228,100043.0
2022-10-25 12:30:00,61.18,61.19,61.06,61.08,67033.0,58.4132,58.4228,58.2987,58.3178,67033.0
2022-10-25 12:35:00,61.08,61.08,60.95,61.0,90778.0,58.3178,58.3178,58.1936,58.2414,90778.0
2022-10-25 12:40:00,60.99,61.08,60.96,61.08,65716.0,58.2318,58.3178,58.2032,58.3178,65716.0
2022-10-25 12:45:00,61.08,61.09,60.94,61.0,63285.0,58.3178,58.3273,58.1841,58.2414,63285.0
2022-10-25 12:50:00,61.0,61.04,60.95,60.98,55737.0,58.2414,58.2796,58.1936,58.2223,55737.0
2022-10-25 12:55:00,60.98,61.0,60.88,60.96,61880.0,58.2223,58.2414,58.1268,58.2032,61880.0
2022-10-25 13:00:00,60.97,61.03,60.83,60.87,44658.0,58.2127,58.27,58.0791,58.1173,44658.0
2022-10-25 13:05:00,60.86,60.96,60.82,60.91,53828.0,58.1077,58.2032,58.0695,58.1555,53828.0
2022-10-25 13:10:00,60.9,60.91,60.77,60.78,79805.0,58.1459,58.1555,58.0218,58.0313,79805.0
2022-10-25 13:15:00,60.78,60.82,60.7,60.79,87574.0,58.0313,58.0695,57.9549,58.0409,87574.0
2022-10-25 13:20:00,60.79,60.8,60.71,60.73,62181.0,58.0409,58.0504,57.9645,57.9836,62181.0
2022-10-25 13:25:00,60.73,60.85,60.73,60.81,58364.0,57.9836,58.0982,57.9836,58.06,58364.0
2022-10-25 13:30:00,60.82,60.93,60.82,60.89,63264.0,58.0695,58.1745,58.0695,58.1364,63264.0
2022-10-25 13:35:00,60.89,60.91,60.77,60.8,57727.0,58.1364,58.1555,58.0218,58.0504,57727.0
2022-10-25 13:40:00,60.8,60.88,60.8,60.85,61445.0,58.0504,58.1268,58.0504,58.0982,61445.0
2022-10-25 13:45:00,60.85,60.88,60.78,60.82,51028.0,58.0982,58.1268,58.0313,58.0695,51028.0
2022-10-25 13:50:00,60.82,60.96,60.79,60.96,142681.0,58.0695,58.2032,58.0409,58.2032,142681.0
2022-10-25 13:55:00,60.96,61.07,60.94,61.05,117531.0,58.2032,58.3082,58.1841,58.2891,117531.0
2022-10-25 14:00:00,61.05,61.21,61.04,61.2,155263.0,58.2891,58.4419,58.2796,58.4323,155263.0
2022-10-25 14:05:00,61.19,61.22,61.16,61.22,80195.0,58.4228,58.4514,58.3941,58.4514,80195.0
2022-10-25 14:10:00,61.21,61.22,61.11,61.14,102307.0,58.4419,58.4514,58.3464,58.3751,102307.0
2022-10-25 14:15:00,61.13,61.25,61.12,61.25,74083.0,58.3655,58.4801,58.356,58.4801,74083.0
2022-10-25 14:20:00,61.25,61.3,61.22,61.29,78248.0,58.4801,58.5278,58.4514,58.5183,78248.0
2022-10-25 14:25:00,61.29,61.29,61.21,61.28,69343.0,58.5183,58.5183,58.4419,58.5087,69343.0
2022-10-25 14:30:00,61.27,61.3,61.22,61.27,94670.0,58.4992,58.5278,58.4514,58.4992,94670.0
2022-10-25 14:35:00,61.27,61.31,61.26,61.31,55083.0,58.4992,58.5374,58.4896,58.5374,55083.0
2022-10-25 14:40:00,61.32,61.33,61.17,61.17,39685.0,58.5469,58.5565,58.4037,58.4037,39685.0
2022-10-25 14:45:00,61.17,61.17,61.1,61.12,69433.0,58.4037,58.4037,58.3369,58.356,69433.0
2022-10-25 14:50:00,61.13,61.15,61.11,61.12,48125.0,58.3655,58.3846,58.3464,58.356,48125.0
2022-10-25 14:55:00,61.12,61.16,61.04,61.04,93062.0,58.356,58.3941,58.2796,58.2796,93062.0
2022-10-25 15:00:00,61.03,61.06,60.99,61.05,72574.0,58.27,58.2987,58.2318,58.2891,72574.0
2022-10-25 15:05:00,61.05,61.12,61.04,61.11,66949.0,58.2891,58.356,58.2796,58.3464,66949.0
2022-10-25 15:10:00,61.11,61.14,61.07,61.13,55090.0,58.3464,58.3751,58.3082,58.3655,55090.0
2022-10-25 15:15:00,61.14,61.14,61.06,61.1,78013.0,58.3751,58.3751,58.2987,58.3369,78013.0
2022-10-25 15:20:00,61.1,61.11,61.03,61.07,115568.0,58.3369,58.3464,58.27,58.3082,115568.0
2022-10-25 15:25:00,61.07,61.12,61.06,61.09,182715.0,58.3082,58.356,58.2987,58.3273,182715.0
2022-10-25 15:30:00,61.09,61.21,61.07,61.16,183073.0,58.3273,58.4419,58.3082,58.3941,183073.0
2022-10-25 15:35:00,61.16,61.17,61.09,61.12,237893.0,58.3941,58.4037,58.3273,58.356,237893.0
2022-10-25 15:40:00,61.12,61.13,61.02,61.11,231438.0,58.356,58.3655,58.2605,58.3464,231438.0
2022-10-25 15:45:00,61.11,61.28,61.08,61.27,285301.0,58.3464,58.5087,58.3178,58.4992,285301.0
2022-10-25 15:50:00,61.27,61.32,61.13,61.15,443651.0,58.4992,58.5469,58.3655,58.3846,443651.0
2022-10-25 15:55:00,61.14,61.23,61.0,61.1,1683591.0,58.3751,58.461,58.2414,58.3369,1683591.0
2022-10-26 09:30:00,60.86,61.05,60.43,60.99,694270.0,58.1077,58.2891,57.6972,58.2318,694270.0
2022-10-26 09:35:00,60.99,61.23,60.79,61.14,417025.0,58.2318,58.461,58.0409,58.3751,417025.0
2022-10-26 09:40:00,61.14,61.14,60.81,60.81,304324.0,58.3751,58.3751,58.06,58.06,304324.0
2022-10-26 09:45:00,60.81,61.1,60.77,61.08,246796.0,58.06,58.3369,58.0218,58.3178,246796.0
2022-10-26 09:50:00,61.09,61.27,61.03,61.05,342130.0,58.3273,58.4992,58.27,58.2891,342130.0
2022-10-26 09:55:00,61.05,61.19,61.0,61.04,181926.0,58.2891,58.4228,58.2414,58.2796,181926.0
2022-10-26 10:00:00,61.06,61.31,61.04,61.23,269446.0,58.2987,58.5374,58.2796,58.461,269446.0
2022-10-26 10:05:00,61.23,61.47,61.16,61.36,243092.0,58.461,58.6901,58.3941,58.5851,243092.0
2022-10-26 10:10:00,61.35,61.55,61.27,61.48,180904.0,58.5756,58.7665,58.4992,58.6997,180904.0
2022-10-26 10:15:00,61.49,61.53,61.32,61.47,121791.0,58.7092,58.7474,58.5469,58.6901,121791.0
2022-10-26 10:20:00,61.46,61.63,61.39,61.42,273859.0,58.6806,58.8429,58.6137,58.6424,273859.0
2022-10-26 10:25:00,61.43,61.81,61.41,61.69,264871.0,58.6519,59.0148,58.6328,58.9002,264871.0
2022-10-26 10:30:00,61.69,61.75,61.61,61.72,223416.0,58.9002,58.9575,58.8238,58.9288,223416.0
2022-10-26 10:35:00,61.71,61.74,61.66,61.73,111472.0,58.9193,58.9479,58.8715,58.9384,111472.0
2022-10-26 10:40:00,61.73,61.96,61.69,61.95,219305.0,58.9384,59.158,58.9002,59.1484,219305.0
2022-10-26 10:45:00,61.94,61.97,61.84,61.9,143514.0,59.1389,59.1675,59.0434,59.1007,143514.0
2022-10-26 10:50:00,61.91,61.98,61.73,61.76,170524.0,59.1102,59.1771,58.9384,58.967,170524.0
2022-10-26 10:55:00,61.77,61.81,61.69,61.72,145861.0,58.9766,59.0148,58.9002,58.9288,145861.0
2022-10-26 11:00:00,61.73,61.95,61.72,61.87,191161.0,58.9384,59.1484,58.9288,59.072,191161.0
2022-10-26 11:05:00,61.86,61.92,61.8,61.89,109549.0,59.0625,59.1198,59.0052,59.0911,109549.0
2022-10-26 11:10:00,61.89,61.94,61.76,61.92,105323.0,59.0911,59.1389,58.967,59.1198,105323.0
2022-10-26 11:15:00,61.92,61.93,61.82,61.88,173836.0,59.1198,59.1293,59.0243,59.0816,173836.0
2022-10-26 11:20:00,61.88,61.88,61.77,61.8,103441.0,59.0816,59.0816,58.9766,59.0052,103441.0
2022-10-26 11:25:00,61.8,61.81,61.7,61.75,179677.0,59.0052,59.0148,58.9097,58.9575,179677.0
2022-10-26 11:30:00,61.74,61.8,61.7,61.77,259498.0,58.9479,59.0052,58.9097,58.9766,259498.0
2022-10-26 11:35:00,61.76,61.79,61.71,61.76,143285.0,58.967,58.9957,58.9193,58.967,143285.0
2022-10-26 11:40:00,61.76,61.79,61.67,61.68,98987.0,58.967,58.9957,58.8811,58.8906,98987.0
2022-10-26 11:45:00,61.68,61.69,61.57,61.58,251014.0,58.8906,58.9002,58.7856,58.7952,251014.0
2022-10-26 11:50:00,61.58,61.64,61.5,61.54,116618.0,58.7952,58.8524,58.7188,58.757,116618.0
2022-10-26 11:55:00,61.54,61.65,61.53,61.62,88969.0,58.757,58.862,58.7474,58.8333,88969.0
2022-10-26 12:00:00,61.62,61.73,61.62,61.64,67682.0,58.8333,58.9384,58.8333,58.8524,67682.0
2022-10-26 12:05:00,61.64,61.68,61.52,61.53,112612.0,58.8524,58.8906,58.7379,58.7474,112612.0
2022-10-26 12:10:00,61.52,61.66,61.52,61.57,85467.0,58.7379,58.8715,58.7379,58.7856,85467.0
2022-10-26 12:15:00,61.56,61.72,61.53,61.68,113547.0,58.7761,58.9288,58.7474,58.8906,113547.0
2022-10-26 12:20:00,61.67,61.72,61.64,61.71,60556.0,58.8811,58.9288,58.8524,58.9193,60556.0
2022-10-26 12:25:00,61.71,61.75,61.67,61.74,68876.0,58.9193,58.9575,58.8811,58.9479,68876.0
2022-10-26 12:30:00,61.74,61.77,61.65,61.65,79902.0,58.9479,58.9766,58.862,58.862,79902.0
2022-10-26 12:35:00,61.66,61.76,61.64,61.68,73958.0,58.8715,58.967,58.8524,58.8906,73958.0
2022-10-26 12:40:00,61.68,61.7,61.59,61.6,47895.0,58.8906,58.9097,58.8047,58.8142,47895.0
2022-10-26 12:45:00,61.59,61.65,61.53,61.54,81958.0,58.8047,58.862,58.7474,58.757,81958.0
2022-10-26 12:50:00,61.53,61.54,61.37,61.38,73800.0,58.7474,58.757,58.5946,58.6042,73800.0
2022-10-26 12:55:00,61.37,61.38,61.21,61.22,86234.0,58.5946,58.6042,58.4419,58.4514,86234.0
2022-10-26 13:00:00,61.22,61.22,61.07,61.12,147041.0,58.4514,58.4514,58.3082,58.356,147041.0
2022-10-26 13:05:00,61.12,61.15,61.04,61.07,89367.0,58.356,58.3846,58.2796,58.3082,89367.0
2022-10-26 13:10:00,61.07,61.16,61.03,61.1,70350.0,58.3082,58.3941,58.27,58.3369,70350.0
2022-10-26 13:15:00,61.1,61.13,61.02,61.12,123359.0,58.3369,58.3655,58.2605,58.356,123359.0
2022-10-26 13:20:00,61.13,61.15,60.95,60.96,88999.0,58.3655,58.3846,58.1936,58.2032,88999.0
2022-10-26 13:25:00,60.96,60.98,60.87,60.9,65434.0,58.2032,58.2223,58.1173,58.1459,65434.0
2022-10-26 13:30:00,60.9,60.92,60.81,60.87,65345.0,58.1459,58.165,58.06,58.1173,65345.0
2022-10-26 13:35:00,60.88,60.99,60.86,60.98,66227.0,58.1268,58.2318,58.1077,58.2223,66227.0
2022-10-26 13:40:00,60.97,61.11,60.97,61.11,50712.0,58.2127,58.3464,58.2127,58.3464,50712.0
2022-10-26 13:45:00,61.11,61.14,61.06,61.08,48917.0,58.3464,58.3751,58.2987,58.3178,48917.0
2022-10-26 13:50:00,61.07,61.28,61.07,61.27,45478.0,58.3082,58.5087,58.3082,58.4992,45478.0
2022-10-26 13:55:00,61.26,61.28,61.17,61.24,53397.0,58.4896,58.5087,58.4037,58.4705,53397.0
2022-10-26 14:00:00,61.24,61.31,61.19,61.29,61517.0,58.4705,58.5374,58.4228,58.5183,61517.0
2022-10-26 14:05:00,61.3,61.35,61.29,61.29,67692.0,58.5278,58.5756,58.5183,58.5183,67692.0
2022-10-26 14:10:00,61.3,61.35,61.26,61.28,44779.0,58.5278,58.5756,58.4896,58.5087,44779.0
2022-10-26 14:15:00,61.28,61.29,61.21,61.22,87145.0,58.5087,58.5183,58.4419,58.4514,87145.0
2022-10-26 14:20:00,61.23,61.25,61.19,61.23,106053.0,58.461,58.4801,58.4228,58.461,106053.0
2022-10-26 14:25:00,61.23,61.29,61.15,61.19,150249.0,58.461,58.5183,58.3846,58.4228,150249.0
2022-10-26 14:30:00,61.18,61.21,61.13,61.18,61932.0,58.4132,58.4419,58.3655,58.4132,61932.0
2022-10-26 14:35:00,61.18,61.3,61.17,61.27,71195.0,58.4132,58.5278,58.4037,58.4992,71195.0
2022-10-26 14:40:00,61.25,61.27,61.12,61.13,64409.0,58.4801,58.4992,58.356,58.3655,64409.0
2022-10-26 14:45:00,61.12,61.17,61.06,61.11,77173.0,58.356,58.4037,58.2987,58.3464,77173.0
2022-10-26 14:50:00,61.1,61.11,61.03,61.1,50201.0,58.3369,58.3464,58.27,58.3369,50201.0
2022-10-26 14:55:00,61.09,61.13,61.01,61.12,99207.0,58.3273,58.3655,58.2509,58.356,99207.0
2022-10-26 15:00:00,61.12,61.12,60.93,60.95,74388.0,58.356,58.356,58.1745,58.1936,74388.0
2022-10-26 15:05:00,60.96,61.0,60.89,61.0,65671.0,58.2032,58.2414,58.1364,58.2414,65671.0
2022-10-26 15:10:00,61.0,61.0,60.83,60.94,83402.0,58.2414,58.2414,58.0791,58.1841,83402.0
2022-10-26 15:15:00,60.94,61.05,60.94,61.04,89014.0,58.1841,58.2891,58.1841,58.2796,89014.0
2022-10-26 15:20:00,61.04,61.06,60.95,60.98,53692.0,58.2796,58.2987,58.1936,58.2223,53692.0
2022-10-26 15:25:00,60.98,61.02,60.89,60.94,85729.0,58.2223,58.2605,58.1364,58.1841,85729.0
2022-10-26 15:30:00,60.94,61.0,60.89,60.91,118707.0,58.1841,58.2414,58.1364,58.1555,118707.0
2022-10-26 15:35:00,60.92,60.95,60.87,60.93,83268.0,58.165,58.1936,58.1173,58.1745,83268.0
2022-10-26 15:40:00,60.93,61.02,60.93,61.02,118756.0,58.1745,58.2605,58.1745,58.2605,118756.0
2022-10-26 15:45:00,61.02,61.06,60.93,60.99,135907.0,58.2605,58.2987,58.1745,58.2318,135907.0
2022-10-26 15:50:00,60.96,61.05,60.89,61.05,200893.0,58.2032,58.2891,58.1364,58.2891,200893.0
2022-10-26 15:55:00,61.04,61.04,60.85,60.88,546109.0,58.2796,58.2796,58.0982,58.1268,546109.0
2022-10-27 09:30:00,61.85,62.05,61.65,61.86,620047.0,59.0529,59.2439,58.862,59.0625,620047.0
2022-10-27 09:35:00,61.83,61.99,61.61,61.62,288453.0,59.0338,59.1866,58.8238,58.8333,288453.0
2022-10-27 09:40:00,61.62,61.65,61.47,61.61,167280.0,58.8333,58.862,58.6901,58.8238,167280.0
2022-10-27 09:45:00,61.61,61.78,61.22,61.24,261444.0,58.8238,58.9861,58.4514,58.4705,261444.0
2022-10-27 09:50:00,61.23,61.26,60.91,61.09,132677.0,58.461,58.4896,58.1555,58.3273,132677.0
2022-10-27 09:55:00,61.1,61.32,61.04,61.32,147426.0,58.3369,58.5469,58.2796,58.5469,147426.0
2022-10-27 10:00:00,61.31,61.5,61.1,61.43,186306.0,58.5374,58.7188,58.3369,58.6519,186306.0
2022-10-27 10:05:00,61.42,61.8,61.42,61.77,267920.0,58.6424,59.0052,58.6424,58.9766,267920.0
2022-10-27 10:10:00,61.78,61.91,61.59,61.83,110177.0,58.9861,59.1102,58.8047,59.0338,110177.0
2022-10-27 10:15:00,61.82,62.07,61.79,62.03,151353.0,59.0243,59.263,58.9957,59.2248,151353.0
2022-10-27 10:20:00,62.05,62.3,62.05,62.28,156678.0,59.2439,59.4826,59.2439,59.4635,156678.0
2022-10-27 10:25:00,62.27,62.36,62.11,62.24,126092.0,59.4539,59.5399,59.3012,59.4253,126092.0
2022-10-27 10:30:00,62.25,62.45,62.23,62.35,136026.0,59.4349,59.6258,59.4158,59.5303,136026.0
2022-10-27 10:35:00,62.35,62.38,62.08,62.14,112198.0,59.5303,59.559,59.2725,59.3298,112198.0
2022-10-27 10:40:00,62.13,62.14,61.87,61.9,115670.0,59.3203,59.3298,59.072,59.1007,115670.0
2022-10-27 10:45:00,61.89,62.13,61.85,61.98,125871.0,59.0911,59.3203,59.0529,59.1771,125871.0
2022-10-27 10:50:00,61.96,62.25,61.95,62.22,49807.0,59.158,59.4349,59.1484,59.4062,49807.0
2022-10-27 10:55:00,62.22,62.23,61.96,61.98,127881.0,59.4062,59.4158,59.158,59.1771,127881.0
2022-10-27 11:00:00,61.97,62.13,61.9,62.05,66560.0,59.1675,59.3203,59.1007,59.2439,66560.0
2022-10-27 11:05:00,62.05,62.25,62.01,62.23,76115.0,59.2439,59.4349,59.2057,59.4158,76115.0
2022-10-27 11:10:00,62.24,62.38,62.24,62.33,93225.0,59.4253,59.559,59.4253,59.5112,93225.0
2022-10-27 11:15:00,62.31,62.35,62.17,62.22,94164.0,59.4921,59.5303,59.3585,59.4062,94164.0
2022-10-27 11:20:00,62.21,62.38,62.2,62.29,144956.0,59.3967,59.559,59.3871,59.473,144956.0
2022-10-27 11:25:00,62.3,62.31,62.08,62.16,85076.0,59.4826,59.4921,59.2725,59.3489,85076.0
2022-10-27 11:30:00,62.15,62.32,62.05,62.24,94509.0,59.3394,59.5017,59.2439,59.4253,94509.0
2022-10-27 11:35:00,62.24,62.32,62.03,62.07,65412.0,59.4253,59.5017,59.2248,59.263,65412.0
2022-10-27 11:40:00,62.06,62.17,61.98,62.07,91622.0,59.2534,59.3585,59.1771,59.263,91622.0
2022-10-27 11:45:00,62.05,62.09,61.99,62.04,75896.0,59.2439,59.2821,59.1866,59.2343,75896.0
2022-10-27 11:50:00,62.06,62.07,61.87,61.89,121738.0,59.2534,59.263,59.072,59.0911,121738.0
2022-10-27 11:55:00,61.88,61.91,61.8,61.82,77524.0,59.0816,59.1102,59.0052,59.0243,77524.0
2022-10-27 12:00:00,61.83,61.96,61.78,61.94,72768.0,59.0338,59.158,58.9861,59.1389,72768.0
2022-10-27 12:05:00,61.93,62.0,61.89,61.92,104713.0,59.1293,59.1962,59.0911,59.1198,104713.0
2022-10-27 12:10:00,61.92,61.93,61.82,61.87,63042.0,59.1198,59.1293,59.0243,59.072,63042.0
2022-10-27 12:15:00,61.87,61.98,61.85,61.85,79447.0,59.072,59.1771,59.0529,59.0529,79447.0
2022-10-27 12:20:00,61.85,61.87,61.76,61.82,75663.0,59.0529,59.072,58.967,59.0243,75663.0
2022-10-27 12:25:00,61.82,61.84,61.65,61.65,90597.0,59.0243,59.0434,58.862,58.862,90597.0
2022-10-27 12:30:00,61.65,61.74,61.65,61.73,81804.0,58.862,58.9479,58.862,58.9384,81804.0
2022-10-27 12:35:00,61.72,61.8,61.7,61.79,64043.0,58.9288,59.0052,58.9097,58.9957,64043.0
2022-10-27 12:40:00,61.79,61.84,61.74,61.74,75433.0,58.9957,59.0434,58.9479,58.9479,75433.0
2022-10-27 12:45:00,61.74,61.86,61.7,61.82,78077.0,58.9479,59.0625,58.9097,59.0243,78077.0
2022-10-27 12:50:00,61.82,61.87,61.78,61.84,59231.0,59.0243,59.072,58.9861,59.0434,59231.0
2022-10-27 12:55:00,61.84,61.85,61.76,61.82,73576.0,59.0434,59.0529,58.967,59.0243,73576.0
2022-10-27 13:00:00,61.82,61.85,61.69,61.72,75418.0,59.0243,59.0529,58.9002,58.9288,75418.0
2022-10-27 13:05:00,61.72,62.01,61.72,62.0,69856.0,58.9288,59.2057,58.9288,59.1962,69856.0
2022-10-27 13:10:00,62.01,62.05,61.96,61.98,79449.0,59.2057,59.2439,59.158,59.1771,79449.0
2022-10-27 13:15:00,61.98,62.01,61.88,61.98,111304.0,59.1771,59.2057,59.0816,59.1771,111304.0
2022-10-27 13:20:00,61.99,62.07,61.94,61.95,104695.0,59.1866,59.263,59.1389,59.1484,104695.0
2022-10-27 13:25:00,61.94,61.95,61.84,61.87,106236.0,59.1389,59.1484,59.0434,59.072,106236.0
2022-10-27 13:30:00,61.88,61.89,61.74,61.74,91829.0,59.0816,59.0911,58.9479,58.9479,91829.0
2022-10-27 13:35:00,61.75,61.78,61.7,61.71,87277.0,58.9575,58.9861,58.9097,58.9193,87277.0
2022-10-27 13:40:00,61.69,61.81,61.69,61.79,59247.0,58.9002,59.0148,58.9002,58.9957,59247.0
2022-10-27 13:45:00,61.79,61.84,61.74,61.81,53724.0,58.9957,59.0434,58.9479,59.0148,53724.0
2022-10-27 13:50:00,61.8,61.81,61.76,61.77,50968.0,59.0052,59.0148,58.967,58.9766,50968.0
2022-10-27 13:55:00,61.77,61.81,61.72,61.74,47355.0,58.9766,59.0148,58.9288,58.9479,47355.0
2022-10-27 14:00:00,61.73,61.8,61.7,61.7,70680.0,58.9384,59.0052,58.9097,58.9097,70680.0
2022-10-27 14:05:00,61.69,61.69,61.6,61.62,60411.0,58.9002,58.9002,58.8142,58.8333,60411.0
2022-10-27 14:10:00,61.61,61.64,61.53,61.6,81065.0,58.8238,58.8524,58.7474,58.8142,81065.0
2022-10-27 14:15:00,61.6,61.68,61.58,61.67,75689.0,58.8142,58.8906,58.7952,58.8811,75689.0
2022-10-27 14:20:00,61.67,61.69,61.62,61.66,59208.0,58.8811,58.9002,58.8333,58.8715,59208.0
2022-10-27 14:25:00,61.66,61.69,61.63,61.65,67649.0,58.8715,58.9002,58.8429,58.862,67649.0
2022-10-27 14:30:00,61.65,61.68,61.59,61.66,78386.0,58.862,58.8906,58.8047,58.8715,78386.0
2022-10-27 14:35:00,61.66,61.7,61.62,61.67,80358.0,58.8715,58.9097,58.8333,58.8811,80358.0
2022-10-27 14:40:00,61.67,61.73,61.62,61.63,48374.0,58.8811,58.9384,58.8333,58.8429,48374.0
2022-10-27 14:45:00,61.64,61.65,61.57,61.58,62715.0,58.8524,58.862,58.7856,58.7952,62715.0
2022-10-27 14:50:00,61.58,61.6,61.51,61.53,72285.0,58.7952,58.8142,58.7283,58.7474,72285.0
2022-10-27 14:55:00,61.53,61.55,61.42,61.48,107830.0,58.7474,58.7665,58.6424,58.6997,107830.0
2022-10-27 15:00:00,61.47,61.57,61.47,61.48,87639.0,58.6901,58.7856,58.6901,58.6997,87639.0
2022-10-27 15:05:00,61.48,61.52,61.3,61.32,147691.0,58.6997,58.7379,58.5278,58.5469,147691.0
2022-10-27 15:10:00,61.32,61.39,61.27,61.39,93739.0,58.5469,58.6137,58.4992,58.6137,93739.0
2022-10-27 15:15:00,61.38,61.46,61.38,61.45,94658.0,58.6042,58.6806,58.6042,58.671,94658.0
2022-10-27 15:20:00,61.45,61.5,61.4,61.44,88664.0,58.671,58.7188,58.6233,58.6615,88664.0
2022-10-27 15:25:00,61.44,61.46,61.34,61.38,113379.0,58.6615,58.6806,58.566,58.6042,113379.0
2022-10-27 15:30:00,61.38,61.51,61.34,61.44,148897.0,58.6042,58.7283,58.566,58.6615,148897.0
2022-10-27 15:35:00,61.44,61.46,61.33,61.35,147123.0,58.6615,58.6806,58.5565,58.5756,147123.0
2022-10-27 15:40:00,61.35,61.37,61.28,61.33,228914.0,58.5756,58.5946,58.5087,58.5565,228914.0
2022-10-27 15:45:00,61.33,61.33,61.24,61.26,207434.0,58.5565,58.5565,58.4705,58.4896,207434.0
2022-10-27 15:50:00,61.27,61.31,61.09,61.12,269290.0,58.4992,58.5374,58.3273,58.356,269290.0
2022-10-27 15:55:00,61.12,61.16,60.97,61.01,739087.0,58.356,58.3941,58.2127,58.2509,739087.0
2022-10-28 09:30:00,60.77,61.14,60.69,61.03,411078.0,58.0218,58.3751,57.9454,58.27,411078.0
2022-10-28 09:35:00,61.05,61.24,60.95,60.99,212817.0,58.2891,58.4705,58.1936,58.2318,212817.0
2022-10-28 09:40:00,60.99,61.14,60.83,60.96,227141.0,58.2318,58.3751,58.0791,58.2032,227141.0
2022-10-28 09:45:00,60.96,61.0,60.64,60.66,194801.0,58.2032,58.2414,57.8977,57.9168,194801.0
2022-10-28 09:50:00,60.65,60.75,60.41,60.69,180413.0,57.9072,58.0027,57.6781,57.9454,180413.0
2022-10-28 09:55:00,60.68,60.74,60.56,60.63,98883.0,57.9359,57.9931,57.8213,57.8881,98883.0
2022-10-28 10:00:00,60.64,60.89,60.44,60.51,129340.0,57.8977,58.1364,57.7067,57.7735,129340.0
2022-10-28 10:05:00,60.54,60.68,60.34,60.4,185254.0,57.8022,57.9359,57.6112,57.6685,185254.0
2022-10-28 10:10:00,60.4,60.46,60.07,60.29,140011.0,57.6685,57.7258,57.3534,57.5635,140011.0
2022-10-28 10:15:00,60.27,60.35,60.14,60.17,300088.0,57.5444,57.6208,57.4203,57.4489,300088.0
2022-10-28 10:20:00,60.18,60.32,60.1,60.32,223424.0,57.4585,57.5921,57.3821,57.5921,223424.0
2022-10-28 10:25:00,60.32,60.55,60.32,60.47,251433.0,57.5921,57.8117,57.5921,57.7354,251433.0
2022-10-28 10:30:00,60.48,60.71,60.46,60.48,145591.0,57.7449,57.9645,57.7258,57.7449,145591.0
2022-10-28 10:35:00,60.48,60.67,60.43,60.66,98412.0,57.7449,57.9263,57.6972,57.9168,98412.0
2022-10-28 10:40:00,60.66,60.82,60.61,60.75,253780.0,57.9168,58.0695,57.869,58.0027,253780.0
2022-10-28 10:45:00,60.75,60.92,60.71,60.89,106541.0,58.0027,58.165,57.9645,58.1364,106541.0
2022-10-28 10:50:00,60.89,60.92,60.79,60.9,104881.0,58.1364,58.165,58.0409,58.1459,104881.0
2022-10-28 10:55:00,60.9,60.96,60.86,60.87,102595.0,58.1459,58.2032,58.1077,58.1173,102595.0
2022-10-28 11:00:00,60.87,60.96,60.81,60.9,107570.0,58.1173,58.2032,58.06,58.1459,107570.0
2022-10-28 11:05:00,60.9,61.09,60.88,61.05,189469.0,58.1459,58.3273,58.1268,58.2891,189469.0
2022-10-28 11:10:00,61.04,61.22,61.04,61.15,126463.0,58.2796,58.4514,58.2796,58.3846,126463.0
2022-10-28 11:15:00,61.15,61.15,61.01,61.13,121081.0,58.3846,58.3846,58.2509,58.3655,121081.0
2022-10-28 11:20:00,61.13,61.23,61.09,61.15,111586.0,58.3655,58.461,58.3273,58.3846,111586.0
2022-10-28 11:25:00,61.16,61.22,61.04,61.04,132702.0,58.3941,58.4514,58.2796,58.2796,132702.0
2022-10-28 11:30:00,61.05,61.17,61.0,61.02,131218.0,58.2891,58.4037,58.2414,58.2605,131218.0
2022-10-28 11:35:00,61.01,61.14,60.94,61.12,108661.0,58.2509,58.3751,58.1841,58.356,108661.0
2022-10-28 11:40:00,61.13,61.27,61.13,61.27,73267.0,58.3655,58.4992,58.3655,58.4992,73267.0
2022-10-28 11:45:00,61.26,61.32,61.24,61.25,101292.0,58.4896,58.5469,58.4705,58.4801,101292.0
2022-10-28 11:50:00,61.24,61.25,61.1,61.12,54678.0,58.4705,58.4801,58.3369,58.356,54678.0
2022-10-28 11:55:00,61.13,61.15,61.0,61.03,91806.0,58.3655,58.3846,58.2414,58.27,91806.0
2022-10-28 12:00:00,61.03,61.14,61.02,61.05,100415.0,58.27,58.3751,58.2605,58.2891,100415.0
2022-10-28 12:05:00,61.04,61.13,60.95,61.07,54471.0,58.2796,58.3655,58.1936,58.3082,54471.0
2022-10-28 12:10:00,61.06,61.19,61.06,61.17,45266.0,58.2987,58.4228,58.2987,58.4037,45266.0
2022-10-28 12:15:00,61.2,61.28,61.19,61.23,66166.0,58.4323,58.5087,58.4228,58.461,66166.0
2022-10-28 12:20:00,61.23,61.35,61.2,61.32,84149.0,58.461,58.5756,58.4323,58.5469,84149.0
2022-10-28 12:25:00,61.32,61.4,61.28,61.4,65749.0,58.5469,58.6233,58.5087,58.6233,65749.0
2022-10-28 12:30:00,61.4,61.41,61.35,61.4,46320.0,58.6233,58.6328,58.5756,58.6233,46320.0
2022-10-28 12:35:00,61.39,61.45,61.36,61.37,60151.0,58.6137,58.671,58.5851,58.5946,60151.0
2022-10-28 12:40:00,61.38,61.39,61.27,61.3,54662.0,58.6042,58.6137,58.4992,58.5278,54662.0
2022-10-28 12:45:00,61.29,61.3,61.19,61.29,58013.0,58.5183,58.5278,58.4228,58.5183,58013.0
2022-10-28 12:50:00,61.27,61.34,61.24,61.33,28227.0,58.4992,58.566,58.4705,58.5565,28227.0
2022-10-28 12:55:00,61.32,61.33,61.24,61.28,39765.0,58.5469,58.5565,58.4705,58.5087,39765.0
2022-10-28 13:00:00,61.28,61.3,61.24,61.27,25188.0,58.5087,58.5278,58.4705,58.4992,25188.0
2022-10-28 13:05:00,61.27,61.37,61.25,61.35,34339.0,58.4992,58.5946,58.4801,58.5756,34339.0
2022-10-28 13:10:00,61.35,61.39,61.32,61.34,53839.0,58.5756,58.6137,58.5469,58.566,53839.0
2022-10-28 13:15:00,61.35,61.36,61.26,61.26,70267.0,58.5756,58.5851,58.4896,58.4896,70267.0
2022-10-28 13:20:00,61.26,61.3,61.23,61.28,46233.0,58.4896,58.5278,58.461,58.5087,46233.0
2022-10-28 13:25:00,61.27,61.29,61.23,61.23,46034.0,58.4992,58.5183,58.461,58.461,46034.0
2022-10-28 13:30:00,61.23,61.26,61.22,61.26,57328.0,58.461,58.4896,58.4514,58.4896,57328.0
2022-10-28 13:35:00,61.26,61.38,61.26,61.36,87857.0,58.4896,58.6042,58.4896,58.5851,87857.0
2022-10-28 13:40:00,61.37,61.41,61.29,61.32,59341.0,58.5946,58.6328,58.5183,58.5469,59341.0
2022-10-28 13:45:00,61.3,61.32,61.18,61.2,54504.0,58.5278,58.5469,58.4132,58.4323,54504.0
2022-10-28 13:50:00,61.2,61.26,61.19,61.23,38195.0,58.4323,58.4896,58.4228,58.461,38195.0
2022-10-28 13:55:00,61.23,61.26,61.18,61.19,45742.0,58.461,58.4896,58.4132,58.4228,45742.0
2022-10-28 14:00:00,61.2,61.23,61.14,61.17,73719.0,58.4323,58.461,58.3751,58.4037,73719.0
2022-10-28 14:05:00,61.16,61.24,61.13,61.15,31594.0,58.3941,58.4705,58.3655,58.3846,31594.0
2022-10-28 14:10:00,61.15,61.21,61.14,61.19,57610.0,58.3846,58.4419,58.3751,58.4228,57610.0
2022-10-28 14:15:00,61.18,61.25,61.17,61.2,76898.0,58.4132,58.4801,58.4037,58.4323,76898.0
2022-10-28 14:20:00,61.21,61.23,61.15,61.17,44997.0,58.4419,58.461,58.3846,58.4037,44997.0
2022-10-28 14:25:00,61.17,61.2,61.13,61.19,63548.0,58.4037,58.4323,58.3655,58.4228,63548.0
2022-10-28 14:30:00,61.19,61.25,61.13,61.21,62638.0,58.4228,58.4801,58.3655,58.4419,62638.0
2022-10-28 14:35:00,61.22,61.28,61.21,61.28,46721.0,58.4514,58.5087,58.4419,58.5087,46721.0
2022-10-28 14:40:00,61.28,61.37,61.27,61.33,62889.0,58.5087,58.5946,58.4992,58.5565,62889.0
2022-10-28 14:45:00,61.32,61.39,61.31,61.38,61934.0,58.5469,58.6137,58.5374,58.6042,61934.0
2022-10-28 14:50:00,61.38,61.45,61.35,61.4,86779.0,58.6042,58.671,58.5756,58.6233,86779.0
2022-10-28 14:55:00,61.4,61.47,61.4,61.46,93816.0,58.6233,58.6901,58.6233,58.6806,93816.0
2022-10-28 15:00:00,61.46,61.47,61.39,61.4,73532.0,58.6806,58.6901,58.6137,58.6233,73532.0
2022-10-28 15:05:00,61.41,61.46,61.36,61.46,64969.0,58.6328,58.6806,58.5851,58.6806,64969.0
2022-10-28 15:10:00,61.46,61.59,61.46,61.59,77709.0,58.6806,58.8047,58.6806,58.8047,77709.0
2022-10-28 15:15:00,61.58,61.59,61.5,61.55,67907.0,58.7952,58.8047,58.7188,58.7665,67907.0
2022-10-28 15:20:00,61.55,61.62,61.53,61.61,77701.0,58.7665,58.8333,58.7474,58.8238,77701.0
2022-10-28 15:25:00,61.6,61.66,61.59,61.64,87877.0,58.8142,58.8715,58.8047,58.8524,87877.0
2022-10-28 15:30:00,61.65,61.71,61.61,61.7,135964.0,58.862,58.9193,58.8238,58.9097,135964.0
2022-10-28 15:35:00,61.7,61.71,61.61,61.7,116409.0,58.9097,58.9193,58.8238,58.9097,116409.0
2022-10-28 15:40:00,61.69,61.86,61.69,61.82,202813.0,58.9002,59.0625,58.9002,59.0243,202813.0
2022-10-28 15:45:00,61.82,61.9,61.8,61.88,282745.0,59.0243,59.1007,59.0052,59.0816,282745.0
2022-10-28 15:50:00,61.88,61.94,61.8,61.9,311276.0,59.0816,59.1389,59.0052,59.1007,311276.0
2022-10-28 15:55:00,61.89,62.03,61.88,61.99,712073.0,59.0911,59.2248,59.0816,59.1866,712073.0
2022-10-31 09:30:00,61.59,61.85,61.24,61.69,723947.0,58.8047,59.0529,58.4705,58.9002,723947.0
2022-10-31 09:35:00,61.69,61.71,61.5,61.58,198295.0,58.9002,58.9193,58.7188,58.7952,198295.0
2022-10-31 09:40:00,61.59,61.71,61.27,61.33,211379.0,58.8047,58.9193,58.4992,58.5565,211379.0
2022-10-31 09:45:00,61.29,61.29,61.07,61.15,136540.0,58.5183,58.5183,58.3082,58.3846,136540.0
2022-10-31 09:50:00,61.16,61.44,61.09,61.38,92372.0,58.3941,58.6615,58.3273,58.6042,92372.0
2022-10-31 09:55:00,61.37,61.44,61.29,61.36,82498.0,58.5946,58.6615,58.5183,58.5851,82498.0
2022-10-31 10:00:00,61.36,61.66,61.35,61.62,118803.0,58.5851,58.8715,58.5756,58.8333,118803.0
2022-10-31 10:05:00,61.6,61.6,61.39,61.45,102917.0,58.8142,58.8142,58.6137,58.671,102917.0
2022-10-31 10:10:00,61.45,61.67,61.41,61.61,137156.0,58.671,58.8811,58.6328,58.8238,137156.0
2022-10-31 10:15:00,61.6,61.75,61.59,61.63,114067.0,58.8142,58.9575,58.8047,58.8429,114067.0
2022-10-31 10:20:00,61.63,61.64,61.42,61.51,118650.0,58.8429,58.8524,58.6424,58.7283,118650.0
2022-10-31 10:25:00,61.51,61.6,61.41,61.5,36910.0,58.7283,58.8142,58.6328,58.7188,36910.0
2022-10-31 10:30:00,61.5,61.58,61.48,61.5,58818.0,58.7188,58.7952,58.6997,58.7188,58818.0
2022-10-31 10:35:00,61.5,61.5,61.32,61.39,71330.0,58.7188,58.7188,58.5469,58.6137,71330.0
2022-10-31 10:40:00,61.4,61.56,61.38,61.56,52833.0,58.6233,58.7761,58.6042,58.7761,52833.0
2022-10-31 10:45:00,61.55,61.66,61.51,61.55,54425.0,58.7665,58.8715,58.7283,58.7665,54425.0
2022-10-31 10:50:00,61.56,61.68,61.52,61.61,100877.0,58.7761,58.8906,58.7379,58.8238,100877.0
2022-10-31 10:55:00,61.59,61.72,61.55,61.7,111940.0,58.8047,58.9288,58.7665,58.9097,111940.0
2022-10-31 11:00:00,61.69,61.75,61.6,61.62,122986.0,58.9002,58.9575,58.8142,58.8333,122986.0
2022-10-31 11:05:00,61.6,61.7,61.54,61.63,46757.0,58.8142,58.9097,58.757,58.8429,46757.0
2022-10-31 11:10:00,61.62,61.7,61.6,61.69,25894.0,58.8333,58.9097,58.8142,58.9002,25894.0
2022-10-31 11:15:00,61.69,61.7,61.61,61.65,50599.0,58.9002,58.9097,58.8238,58.862,50599.0
2022-10-31 11:20:00,61.65,61.78,61.6,61.77,60692.0,58.862,58.9861,58.8142,58.9766,60692.0
2022-10-31 11:25:00,61.76,61.92,61.71,61.89,126325.0,58.967,59.1198,58.9193,59.0911,126325.0
2022-10-31 11:30:00,61.89,61.98,61.85,61.95,245675.0,59.0911,59.1771,59.0529,59.1484,245675.0
2022-10-31 11:35:00,61.93,62.0,61.89,61.9,84707.0,59.1293,59.1962,59.0911,59.1007,84707.0
2022-10-31 11:40:00,61.91,62.08,61.91,62.07,70141.0,59.1102,59.2725,59.1102,59.263,70141.0
2022-10-31 11:45:00,62.06,62.24,62.0,62.22,136031.0,59.2534,59.4253,59.1962,59.4062,136031.0
2022-10-31 11:50:00,62.22,62.27,62.16,62.16,79881.0,59.4062,59.4539,59.3489,59.3489,79881.0
2022-10-31 11:55:00,62.16,62.2,61.88,62.0,145377.0,59.3489,59.3871,59.0816,59.1962,145377.0
2022-10-31 12:00:00,62.02,62.04,61.92,62.03,52995.0,59.2153,59.2343,59.1198,59.2248,52995.0
2022-10-31 12:05:00,62.04,62.04,61.89,61.97,66475.0,59.2343,59.2343,59.0911,59.1675,66475.0
2022-10-31 12:10:00,61.98,62.05,61.97,62.01,63766.0,59.1771,59.2439,59.1675,59.2057,63766.0
2022-10-31 12:15:00,62.0,62.12,61.99,62.08,97231.0,59.1962,59.3107,59.1866,59.2725,97231.0
2022-10-31 12:20:00,62.08,62.09,61.97,62.0,71811.0,59.2725,59.2821,59.1675,59.1962,71811.0
2022-10-31 12:25:00,62.0,62.0,61.9,61.94,69974.0,59.1962,59.1962,59.1007,59.1389,69974.0
2022-10-31 12:30:00,61.94,61.94,61.83,61.85,65133.0,59.1389,59.1389,59.0338,59.0529,65133.0
2022-10-31 12:35:00,61.85,61.91,61.82,61.83,25530.0,59.0529,59.1102,59.0243,59.0338,25530.0
2022-10-31 12:40:00,61.84,61.87,61.7,61.79,38828.0,59.0434,59.072,58.9097,58.9957,38828.0
2022-10-31 12:45:00,61.8,61.85,61.75,61.83,30746.0,59.0052,59.0529,58.9575,59.0338,30746.0
2022-10-31 12:50:00,61.83,61.89,61.79,61.81,44570.0,59.0338,59.0911,58.9957,59.0148,44570.0
2022-10-31 12:55:00,61.8,61.91,61.8,61.91,45507.0,59.0052,59.1102,59.0052,59.1102,45507.0
2022-10-31 13:00:00,61.91,61.96,61.86,61.87,33440.0,59.1102,59.158,59.0625,59.072,33440.0
2022-10-31 13:05:00,61.87,61.97,61.83,61.95,34629.0,59.072,59.1675,59.0338,59.1484,34629.0
2022-10-31 13:10:00,61.95,62.01,61.93,62.0,64216.0,59.1484,59.2057,59.1293,59.1962,64216.0
2022-10-31 13:15:00,62.0,62.11,61.97,62.11,103300.0,59.1962,59.3012,59.1675,59.3012,103300.0
2022-10-31 13:20:00,62.11,62.17,62.08,62.15,39849.0,59.3012,59.3585,59.2725,59.3394,39849.0
2022-10-31 13:25:00,62.14,62.17,62.09,62.16,30704.0,59.3298,59.3585,59.2821,59.3489,30704.0
2022-10-31 13:30:00,62.16,62.16,62.1,62.16,55013.0,59.3489,59.3489,59.2916,59.3489,55013.0
2022-10-31 13:35:00,62.15,62.16,62.1,62.14,49249.0,59.3394,59.3489,59.2916,59.3298,49249.0
2022-10-31 13:40:00,62.13,62.15,62.09,62.11,48724.0,59.3203,59.3394,59.2821,59.3012,48724.0
2022-10-31 13:45:00,62.11,62.11,62.04,62.06,34253.0,59.3012,59.3012,59.2343,59.2534,34253.0
2022-10-31 13:50:00,62.06,62.07,61.95,61.98,36723.0,59.2534,59.263,59.1484,59.1771,36723.0
2022-10-31 13:55:00,61.98,62.07,61.98,62.06,49179.0,59.1771,59.263,59.1771,59.2534,49179.0
2022-10-31 14:00:00,62.06,62.14,62.04,62.1,38331.0,59.2534,59.3298,59.2343,59.2916,38331.0
2022-10-31 14:05:00,62.09,62.09,61.98,62.01,36235.0,59.2821,59.2821,59.1771,59.2057,36235.0
2022-10-31 14:10:00,62.0,62.04,61.98,61.99,27864.0,59.1962,59.2343,59.1771,59.1866,27864.0
2022-10-31 14:15:00,61.98,62.04,61.95,62.03,42389.0,59.1771,59.2343,59.1484,59.2248,42389.0
2022-10-31 14:20:00,62.04,62.07,62.0,62.01,38960.0,59.2343,59.263,59.1962,59.2057,38960.0
2022-10-31 14:25:00,62.01,62.06,62.0,62.02,34413.0,59.2057,59.2534,59.1962,59.2153,34413.0
2022-10-31 14:30:00,62.02,62.08,62.0,62.06,90996.0,59.2153,59.2725,59.1962,59.2534,90996.0
2022-10-31 14:35:00,62.06,62.13,62.02,62.1,120944.0,59.2534,59.3203,59.2153,59.2916,120944.0
2022-10-31 14:40:00,62.09,62.1,62.05,62.07,38716.0,59.2821,59.2916,59.2439,59.263,38716.0
2022-10-31 14:45:00,62.07,62.12,61.99,62.04,57634.0,59.263,59.3107,59.1866,59.2343,57634.0
2022-10-31 14:50:00,62.03,62.1,61.99,62.09,47231.0,59.2248,59.2916,59.1866,59.2821,47231.0
2022-10-31 14:55:00,62.09,62.12,62.04,62.08,69100.0,59.2821,59.3107,59.2343,59.2725,69100.0
2022-10-31 15:00:00,62.09,62.09,61.94,61.95,107078.0,59.2821,59.2821,59.1389,59.1484,107078.0
2022-10-31 15:05:00,61.95,61.97,61.82,61.87,121590.0,59.1484,59.1675,59.0243,59.072,121590.0
2022-10-31 15:10:00,61.87,61.91,61.8,61.83,90305.0,59.072,59.1102,59.0052,59.0338,90305.0
2022-10-31 15:15:00,61.83,61.85,61.73,61.8,86299.0,59.0338,59.0529,58.9384,59.0052,86299.0
2022-10-31 15:20:00,61.8,61.86,61.76,61.8,54175.0,59.0052,59.0625,58.967,59.0052,54175.0
2022-10-31 15:25:00,61.8,61.83,61.74,61.83,62903.0,59.0052,59.0338,58.9479,59.0338,62903.0
2022-10-31 15:30:00,61.82,61.83,61.76,61.8,147905.0,59.0243,59.0338,58.967,59.0052,147905.0
2022-10-31 15:35:00,61.8,61.92,61.78,61.89,151049.0,59.0052,59.1198,58.9861,59.0911,151049.0
2022-10-31 15:40:00,61.89,61.94,61.86,61.89,105010.0,59.0911,59.1389,59.0625,59.0911,105010.0
2022-10-31 15:45:00,61.89,61.9,61.79,61.81,165890.0,59.0911,59.1007,58.9957,59.0148,165890.0
2022-10-31 15:50:00,61.8,61.81,61.66,61.71,355753.0,59.0052,59.0148,58.8715,58.9193,355753.0
2022-10-31 15:55:00,61.71,61.71,61.51,61.58,1017178.0,58.9193,58.9193,58.7283,58.7952,1017178.0
2022-11-01 09:30:00,63.26,63.43,62.97,63.05,378116.0,60.3992,60.5615,60.1223,60.1987,378116.0
2022-11-01 09:35:00,63.07,63.25,62.93,63.23,197045.0,60.2178,60.3896,60.0841,60.3705,197045.0
2022-11-01 09:40:00,63.24,63.32,63.09,63.11,180982.0,60.3801,60.4565,60.2369,60.256,180982.0
2022-11-01 09:45:00,63.11,63.2,62.9,62.94,193544.0,60.256,60.3419,60.0555,60.0936,193544.0
2022-11-01 09:50:00,62.94,63.0,62.74,62.87,144315.0,60.0936,60.1509,59.9027,60.0268,144315.0
2022-11-01 09:55:00,62.88,63.02,62.8,62.93,61004.0,60.0364,60.17,59.96,60.0841,61004.0
2022-11-01 10:00:00,62.94,62.99,62.55,62.55,97443.0,60.0936,60.1414,59.7213,59.7213,97443.0
2022-11-01 10:05:00,62.57,62.61,62.35,62.36,254466.0,59.7404,59.7786,59.5303,59.5399,254466.0
2022-11-01 10:10:00,62.34,62.52,62.31,62.51,197197.0,59.5208,59.6926,59.4921,59.6831,197197.0
2022-11-01 10:15:00,62.51,62.65,62.43,62.48,134955.0,59.6831,59.8168,59.6067,59.6545,134955.0
2022-11-01 10:20:00,62.48,62.58,62.36,62.44,155051.0,59.6545,59.7499,59.5399,59.6163,155051.0
2022-11-01 10:25:00,62.44,62.47,62.31,62.46,110142.0,59.6163,59.6449,59.4921,59.6354,110142.0
2022-11-01 10:30:00,62.47,62.51,62.34,62.51,132633.0,59.6449,59.6831,59.5208,59.6831,132633.0
2022-11-01 10:35:00,62.51,62.54,62.27,62.29,142930.0,59.6831,59.7117,59.4539,59.473,142930.0
2022-11-01 10:40:00,62.28,62.29,62.06,62.13,217089.0,59.4635,59.473,59.2534,59.3203,217089.0
2022-11-01 10:45:00,62.13,62.22,62.08,62.16,81123.0,59.3203,59.4062,59.2725,59.3489,81123.0
2022-11-01 10:50:00,62.14,62.2,62.12,62.15,56630.0,59.3298,59.3871,59.3107,59.3394,56630.0
2022-11-01 10:55:00,62.16,62.22,61.98,62.04,164828.0,59.3489,59.4062,59.1771,59.2343,164828.0
2022-11-01 11:00:00,62.03,62.15,61.99,62.13,110335.0,59.2248,59.3394,59.1866,59.3203,110335.0
2022-11-01 11:05:00,62.12,62.15,62.02,62.15,117505.0,59.3107,59.3394,59.2153,59.3394,117505.0
2022-11-01 11:10:00,62.15,62.16,62.06,62.07,105220.0,59.3394,59.3489,59.2534,59.263,105220.0
2022-11-01 11:15:00,62.07,62.09,61.96,61.97,175022.0,59.263,59.2821,59.158,59.1675,175022.0
2022-11-01 11:20:00,61.98,62.06,61.95,62.03,63205.0,59.1771,59.2534,59.1484,59.2248,63205.0
2022-11-01 11:25:00,62.03,62.11,62.01,62.1,36873.0,59.2248,59.3012,59.2057,59.2916,36873.0
2022-11-01 11:30:00,62.1,62.15,62.03,62.06,50011.0,59.2916,59.3394,59.2248,59.2534,50011.0
2022-11-01 11:35:00,62.05,62.09,61.86,61.92,126483.0,59.2439,59.2821,59.0625,59.1198,126483.0
2022-11-01 11:40:00,61.93,61.97,61.84,61.88,62338.0,59.1293,59.1675,59.0434,59.0816,62338.0
2022-11-01 11:45:00,61.88,62.0,61.86,61.96,72613.0,59.0816,59.1962,59.0625,59.158,72613.0
2022-11-01 11:50:00,61.96,62.02,61.91,62.01,48404.0,59.158,59.2153,59.1102,59.2057,48404.0
2022-11-01 11:55:00,62.01,62.11,61.94,62.08,62205.0,59.2057,59.3012,59.1389,59.2725,62205.0
2022-11-01 12:00:00,62.08,62.11,62.0,62.03,47918.0,59.2725,59.3012,59.1962,59.2248,47918.0
2022-11-01 12:05:00,62.03,62.26,62.02,62.05,134066.0,59.2248,59.4444,59.2153,59.2439,134066.0
2022-11-01 12:10:00,62.06,62.16,62.02,62.07,115442.0,59.2534,59.3489,59.2153,59.263,115442.0
2022-11-01 12:15:00,62.07,62.1,62.04,62.09,59326.0,59.263,59.2916,59.2343,59.2821,59326.0
2022-11-01 12:20:00,62.09,62.2,62.08,62.14,128212.0,59.2821,59.3871,59.2725,59.3298,128212.0
2022-11-01 12:25:00,62.14,62.31,62.14,62.2,71731.0,59.3298,59.4921,59.3298,59.3871,71731.0
2022-11-01 12:30:00,62.2,62.21,62.11,62.13,56144.0,59.3871,59.3967,59.3012,59.3203,56144.0
2022-11-01 12:35:00,62.13,62.19,62.02,62.1,53389.0,59.3203,59.3776,59.2153,59.2916,53389.0
2022-11-01 12:40:00,62.11,62.24,62.08,62.24,43586.0,59.3012,59.4253,59.2725,59.4253,43586.0
2022-11-01 12:45:00,62.23,62.26,62.2,62.21,33523.0,59.4158,59.4444,59.3871,59.3967,33523.0
2022-11-01 12:50:00,62.21,62.22,62.09,62.15,50637.0,59.3967,59.4062,59.2821,59.3394,50637.0
2022-11-01 12:55:00,62.16,62.22,62.08,62.22,64660.0,59.3489,59.4062,59.2725,59.4062,64660.0
2022-11-01 13:00:00,62.21,62.22,62.08,62.11,35547.0,59.3967,59.4062,59.2725,59.3012,35547.0
2022-11-01 13:05:00,62.12,62.16,62.07,62.1,43400.0,59.3107,59.3489,59.263,59.2916,43400.0
2022-11-01 13:10:00,62.09,62.24,62.09,62.15,91294.0,59.2821,59.4253,59.2821,59.3394,91294.0
2022-11-01 13:15:00,62.14,62.16,62.08,62.15,51724.0,59.3298,59.3489,59.2725,59.3394,51724.0
2022-11-01 13:20:00,62.14,62.17,62.06,62.07,55649.0,59.3298,59.3585,59.2534,59.263,55649.0
2022-11-01 13:25:00,62.06,62.12,62.04,62.1,63466.0,59.2534,59.3107,59.2343,59.2916,63466.0
2022-11-01 13:30:00,62.1,62.11,62.0,62.02,33767.0,59.2916,59.3012,59.1962,59.2153,33767.0
2022-11-01 13:35:00,62.02,62.04,61.94,61.96,59984.0,59.2153,59.2343,59.1389,59.158,59984.0
2022-11-01 13:40:00,61.95,62.07,61.94,62.02,51035.0,59.1484,59.263,59.1389,59.2153,51035.0
2022-11-01 13:45:00,62.02,62.09,62.0,62.05,30568.0,59.2153,59.2821,59.1962,59.2439,30568.0
2022-11-01 13:50:00,62.05,62.09,62.02,62.04,29777.0,59.2439,59.2821,59.2153,59.2343,29777.0
2022-11-01 13:55:00,62.04,62.11,62.01,62.1,36723.0,59.2343,59.3012,59.2057,59.2916,36723.0
2022-11-01 14:00:00,62.1,62.12,62.05,62.05,49685.0,59.2916,59.3107,59.2439,59.2439,49685.0
2022-11-01 14:05:00,62.06,62.11,62.04,62.11,49507.0,59.2534,59.3012,59.2343,59.3012,49507.0
2022-11-01 14:10:00,62.12,62.12,62.06,62.07,38213.0,59.3107,59.3107,59.2534,59.263,38213.0
2022-11-01 14:15:00,62.07,62.11,62.06,62.09,38253.0,59.263,59.3012,59.2534,59.2821,38253.0
2022-11-01 14:20:00,62.08,62.11,62.04,62.07,39918.0,59.2725,59.3012,59.2343,59.263,39918.0
2022-11-01 14:25:00,62.06,62.09,62.03,62.09,99594.0,59.2534,59.2821,59.2248,59.2821,99594.0
2022-11-01 14:30:00,62.09,62.11,62.03,62.05,154548.0,59.2821,59.3012,59.2248,59.2439,154548.0
2022-11-01 14:35:00,62.05,62.07,62.02,62.03,56597.0,59.2439,59.263,59.2153,59.2248,56597.0
2022-11-01 14:40:00,62.03,62.06,61.99,62.01,76300.0,59.2248,59.2534,59.1866,59.2057,76300.0
2022-11-01 14:45:00,62.01,62.03,61.97,62.0,81859.0,59.2057,59.2248,59.1675,59.1962,81859.0
2022-11-01 14:50:00,62.0,62.05,61.99,61.99,175713.0,59.1962,59.2439,59.1866,59.1866,175713.0
2022-11-01 14:55:00,61.99,62.09,61.98,62.06,277680.0,59.1866,59.2821,59.1771,59.2534,277680.0
2022-11-01 15:00:00,62.06,62.06,62.02,62.05,131058.0,59.2534,59.2534,59.2153,59.2439,131058.0
2022-11-01 15:05:00,62.05,62.09,62.03,62.06,121519.0,59.2439,59.2821,59.2248,59.2534,121519.0
2022-11-01 15:10:00,62.05,62.06,61.94,61.96,133975.0,59.2439,59.2534,59.1389,59.158,133975.0
2022-11-01 15:15:00,61.97,61.98,61.9,61.95,100677.0,59.1675,59.1771,59.1007,59.1484,100677.0
2022-11-01 15:20:00,61.96,62.0,61.95,61.95,114848.0,59.158,59.1962,59.1484,59.1484,114848.0
2022-11-01 15:25:00,61.95,61.96,61.81,61.83,151931.0,59.1484,59.158,59.0148,59.0338,151931.0
2022-11-01 15:30:00,61.83,61.86,61.78,61.85,268320.0,59.0338,59.0625,58.9861,59.0529,268320.0
2022-11-01 15:35:00,61.86,61.88,61.74,61.74,221562.0,59.0625,59.0816,58.9479,58.9479,221562.0
2022-11-01 15:40:00,61.74,61.81,61.72,61.76,253840.0,58.9479,59.0148,58.9288,58.967,253840.0
2022-11-01 15:45:00,61.76,61.83,61.73,61.8,257486.0,58.967,59.0338,58.9384,59.0052,257486.0
2022-11-01 15:50:00,61.8,61.82,61.68,61.71,420979.0,59.0052,59.0243,58.8906,58.9193,420979.0
2022-11-01 15:55:00,61.7,61.71,61.58,61.6,730278.0,58.9097,58.9193,58.7952,58.8142,730278.0
2022-11-02 09:30:00,62.5,62.52,62.01,62.15,441829.0,59.6735,59.6926,59.2057,59.3394,441829.0
2022-11-02 09:35:00,62.14,62.4,62.1,62.21,296426.0,59.3298,59.5781,59.2916,59.3967,296426.0
2022-11-02 09:40:00,62.22,62.44,62.22,62.23,187635.0,59.4062,59.6163,59.4062,59.4158,187635.0
2022-11-02 09:45:00,62.23,62.4,62.14,62.19,261310.0,59.4158,59.5781,59.3298,59.3776,261310.0
2022-11-02 09:50:00,62.19,62.38,62.14,62.21,293425.0,59.3776,59.559,59.3298,59.3967,293425.0
2022-11-02 09:55:00,62.21,62.23,62.09,62.11,212248.0,59.3967,59.4158,59.2821,59.3012,212248.0
2022-11-02 10:00:00,62.11,62.29,62.04,62.09,253666.0,59.3012,59.473,59.2343,59.2821,253666.0
2022-11-02 10:05:00,62.08,62.21,62.08,62.18,165929.0,59.2725,59.3967,59.2725,59.368,165929.0
2022-11-02 10:10:00,62.18,62.32,62.16,62.16,106646.0,59.368,59.5017,59.3489,59.3489,106646.0
2022-11-02 10:15:00,62.15,62.2,62.08,62.2,66034.0,59.3394,59.3871,59.2725,59.3871,66034.0
2022-11-02 10:20:00,62.2,62.22,62.07,62.1,105261.0,59.3871,59.4062,59.263,59.2916,105261.0
2022-11-02 10:25:00,62.09,62.12,61.95,62.01,137877.0,59.2821,59.3107,59.1484,59.2057,137877.0
2022-11-02 10:30:00,62.01,62.02,61.94,61.99,102666.0,59.2057,59.2153,59.1389,59.1866,102666.0
2022-11-02 10:35:00,61.98,62.05,61.93,62.05,114715.0,59.1771,59.2439,59.1293,59.2439,114715.0
2022-11-02 10:40:00,62.05,62.08,61.94,62.01,78545.0,59.2439,59.2725,59.1389,59.2057,78545.0
2022-11-02 10:45:00,62.01,62.06,61.95,61.98,74601.0,59.2057,59.2534,59.1484,59.1771,74601.0
2022-11-02 10:50:00,61.97,62.08,61.95,62.08,91488.0,59.1675,59.2725,59.1484,59.2725,91488.0
2022-11-02 10:55:00,62.08,62.12,62.03,62.05,61696.0,59.2725,59.3107,59.2248,59.2439,61696.0
2022-11-02 11:00:00,62.05,62.07,61.91,61.93,109860.0,59.2439,59.263,59.1102,59.1293,109860.0
2022-11-02 11:05:00,61.92,61.93,61.84,61.9,106777.0,59.1198,59.1293,59.0434,59.1007,106777.0
2022-11-02 11:10:00,61.9,61.91,61.74,61.75,192145.0,59.1007,59.1102,58.9479,58.9575,192145.0
2022-11-02 11:15:00,61.75,61.77,61.66,61.67,127628.0,58.9575,58.9766,58.8715,58.8811,127628.0
2022-11-02 11:20:00,61.68,61.69,61.63,61.67,121290.0,58.8906,58.9002,58.8429,58.8811,121290.0
2022-11-02 11:25:00,61.66,61.72,61.58,61.65,151921.0,58.8715,58.9288,58.7952,58.862,151921.0
2022-11-02 11:30:00,61.65,61.69,61.62,61.69,87581.0,58.862,58.9002,58.8333,58.9002,87581.0
2022-11-02 11:35:00,61.68,61.74,61.63,61.64,122471.0,58.8906,58.9479,58.8429,58.8524,122471.0
2022-11-02 11:40:00,61.64,61.69,61.6,61.68,107238.0,58.8524,58.9002,58.8142,58.8906,107238.0
2022-11-02 11:45:00,61.68,61.74,61.67,61.74,57507.0,58.8906,58.9479,58.8811,58.9479,57507.0
2022-11-02 11:50:00,61.73,61.78,61.69,61.77,40575.0,58.9384,58.9861,58.9002,58.9766,40575.0
2022-11-02 11:55:00,61.78,61.81,61.72,61.75,55298.0,58.9861,59.0148,58.9288,58.9575,55298.0
2022-11-02 12:00:00,61.76,61.77,61.71,61.73,48184.0,58.967,58.9766,58.9193,58.9384,48184.0
2022-11-02 12:05:00,61.74,61.78,61.63,61.67,61958.0,58.9479,58.9861,58.8429,58.8811,61958.0
2022-11-02 12:10:00,61.67,61.76,61.64,61.72,73305.0,58.8811,58.967,58.8524,58.9288,73305.0
2022-11-02 12:15:00,61.72,61.73,61.61,61.61,88203.0,58.9288,58.9384,58.8238,58.8238,88203.0
2022-11-02 12:20:00,61.62,61.67,61.59,61.6,59367.0,58.8333,58.8811,58.8047,58.8142,59367.0
2022-11-02 12:25:00,61.6,61.62,61.53,61.54,81430.0,58.8142,58.8333,58.7474,58.757,81430.0
2022-11-02 12:30:00,61.55,61.57,61.51,61.53,58492.0,58.7665,58.7856,58.7283,58.7474,58492.0
2022-11-02 12:35:00,61.53,61.54,61.47,61.48,136217.0,58.7474,58.757,58.6901,58.6997,136217.0
2022-11-02 12:40:00,61.49,61.54,61.48,61.54,53847.0,58.7092,58.757,58.6997,58.757,53847.0
2022-11-02 12:45:00,61.54,61.61,61.54,61.58,124631.0,58.757,58.8238,58.757,58.7952,124631.0
2022-11-02 12:50:00,61.58,61.65,61.58,61.62,39832.0,58.7952,58.862,58.7952,58.8333,39832.0
2022-11-02 12:55:00,61.62,61.67,61.6,61.61,47320.0,58.8333,58.8811,58.8142,58.8238,47320.0
2022-11-02 13:00:00,61.62,61.63,61.56,61.58,42137.0,58.8333,58.8429,58.7761,58.7952,42137.0
2022-11-02 13:05:00,61.58,61.59,61.54,61.57,42245.0,58.7952,58.8047,58.757,58.7856,42245.0
2022-11-02 13:10:00,61.57,61.62,61.56,61.59,45724.0,58.7856,58.8333,58.7761,58.8047,45724.0
2022-11-02 13:15:00,61.59,61.62,61.55,61.61,52395.0,58.8047,58.8333,58.7665,58.8238,52395.0
2022-11-02 13:20:00,61.6,61.6,61.54,61.55,75411.0,58.8142,58.8142,58.757,58.7665,75411.0
2022-11-02 13:25:00,61.55,61.6,61.53,61.59,42079.0,58.7665,58.8142,58.7474,58.8047,42079.0
2022-11-02 13:30:00,61.59,61.63,61.58,61.61,81113.0,58.8047,58.8429,58.7952,58.8238,81113.0
2022-11-02 13:35:00,61.6,61.76,61.59,61.75,107964.0,58.8142,58.967,58.8047,58.9575,107964.0
2022-11-02 13:40:00,61.75,61.87,61.75,61.85,104196.0,58.9575,59.072,58.9575,59.0529,104196.0
2022-11-02 13:45:00,61.85,61.98,61.84,61.92,114495.0,59.0529,59.1771,59.0434,59.1198,114495.0
2022-11-02 13:50:00,61.92,62.0,61.91,61.97,104886.0,59.1198,59.1962,59.1102,59.1675,104886.0
2022-11-02 13:55:00,61.97,61.99,61.85,61.88,54318.0,59.1675,59.1866,59.0529,59.0816,54318.0
2022-11-02 14:00:00,61.87,62.58,61.77,62.46,334345.0,59.072,59.7499,58.9766,59.6354,334345.0
2022-11-02 14:05:00,62.47,62.59,62.32,62.48,163776.0,59.6449,59.7595,59.5017,59.6545,163776.0
2022-11-02 14:10:00,62.49,62.6,62.3,62.42,204278.0,59.664,59.769,59.4826,59.5972,204278.0
2022-11-02 14:15:00,62.46,62.53,62.2,62.31,242039.0,59.6354,59.7022,59.3871,59.4921,242039.0
2022-11-02 14:20:00,62.31,62.41,62.22,62.37,134178.0,59.4921,59.5876,59.4062,59.5494,134178.0
2022-11-02 14:25:00,62.37,62.7,62.37,62.69,160228.0,59.5494,59.8645,59.5494,59.855,160228.0
2022-11-02 14:30:00,62.7,62.78,62.48,62.66,253385.0,59.8645,59.9409,59.6545,59.8263,253385.0
2022-11-02 14:35:00,62.65,62.89,61.67,62.0,439197.0,59.8168,60.0459,58.8811,59.1962,439197.0
2022-11-02 14:40:00,61.99,62.62,61.81,62.16,286456.0,59.1866,59.7881,59.0148,59.3489,286456.0
2022-11-02 14:45:00,62.15,62.32,61.92,61.97,178166.0,59.3394,59.5017,59.1198,59.1675,178166.0
2022-11-02 14:50:00,61.97,62.04,61.36,61.48,289905.0,59.1675,59.2343,58.5851,58.6997,289905.0
2022-11-02 14:55:00,61.48,61.71,61.42,61.64,243197.0,58.6997,58.9193,58.6424,58.8524,243197.0
2022-11-02 15:00:00,61.63,61.78,61.53,61.7,139411.0,58.8429,58.9861,58.7474,58.9097,139411.0
2022-11-02 15:05:00,61.69,62.14,61.65,62.09,190438.0,58.9002,59.3298,58.862,59.2821,190438.0
2022-11-02 15:10:00,62.07,62.07,61.75,61.77,103905.0,59.263,59.263,58.9575,58.9766,103905.0
2022-11-02 15:15:00,61.76,61.76,61.38,61.39,201091.0,58.967,58.967,58.6042,58.6137,201091.0
2022-11-02 15:20:00,61.39,61.4,61.17,61.17,337239.0,58.6137,58.6233,58.4037,58.4037,337239.0
2022-11-02 15:25:00,61.17,61.2,60.8,60.98,353945.0,58.4037,58.4323,58.0504,58.2223,353945.0
2022-11-02 15:30:00,60.97,60.99,60.82,60.93,275819.0,58.2127,58.2318,58.0695,58.1745,275819.0
2022-11-02 15:35:00,60.92,61.02,60.86,60.94,189371.0,58.165,58.2605,58.1077,58.1841,189371.0
2022-11-02 15:40:00,60.94,61.0,60.85,60.97,216181.0,58.1841,58.2414,58.0982,58.2127,216181.0
2022-11-02 15:45:00,60.96,60.97,60.73,60.79,458584.0,58.2032,58.2127,57.9836,58.0409,458584.0
2022-11-02 15:50:00,60.79,60.84,60.72,60.81,536954.0,58.0409,58.0886,57.974,58.06,536954.0
2022-11-02 15:55:00,60.81,60.88,60.6,60.63,1066868.0,58.06,58.1268,57.8595,57.8881,1066868.0
2022-11-03 09:30:00,60.0,60.23,59.88,60.11,469700.0,57.2866,57.5062,57.172,57.3916,469700.0
2022-11-03 09:35:00,60.09,60.12,59.8,59.98,270442.0,57.3725,57.4012,57.0957,57.2675,270442.0
2022-11-03 09:40:00,59.96,59.99,59.8,59.84,198027.0,57.2484,57.2771,57.0957,57.1338,198027.0
2022-11-03 09:45:00,59.83,59.94,59.67,59.83,192771.0,57.1243,57.2293,56.9715,57.1243,192771.0
2022-11-03 09:50:00,59.83,59.86,59.73,59.73,112638.0,57.1243,57.1529,57.0288,57.0288,112638.0
2022-11-03 09:55:00,59.73,59.75,59.6,59.62,135755.0,57.0288,57.0479,56.9047,56.9238,135755.0
2022-11-03 10:00:00,59.63,59.74,59.43,59.68,270169.0,56.9333,57.0384,56.7424,56.9811,270169.0
2022-11-03 10:05:00,59.68,59.7,59.51,59.58,205276.0,56.9811,57.0002,56.8188,56.8856,205276.0
2022-11-03 10:10:00,59.57,59.92,59.56,59.91,197882.0,56.8761,57.2102,56.8665,57.2007,197882.0
2022-11-03 10:15:00,59.92,60.03,59.84,59.94,158175.0,57.2102,57.3152,57.1338,57.2293,158175.0
2022-11-03 10:20:00,59.94,60.01,59.78,59.9,178931.0,57.2293,57.2962,57.0766,57.1911,178931.0
2022-11-03 10:25:00,59.91,60.34,59.88,60.31,184803.0,57.2007,57.6112,57.172,57.5826,184803.0
2022-11-03 10:30:00,60.32,60.32,60.09,60.09,128608.0,57.5921,57.5921,57.3725,57.3725,128608.0
2022-11-03 10:35:00,60.09,60.38,60.03,60.35,232683.0,57.3725,57.6494,57.3152,57.6208,232683.0
2022-11-03 10:40:00,60.34,60.5,60.3,60.48,150825.0,57.6112,57.764,57.573,57.7449,150825.0
2022-11-03 10:45:00,60.48,60.79,60.48,60.7,291033.0,57.7449,58.0409,57.7449,57.9549,291033.0
2022-11-03 10:50:00,60.71,60.71,60.51,60.53,142946.0,57.9645,57.9645,57.7735,57.7926,142946.0
2022-11-03 10:55:00,60.51,60.76,60.49,60.72,95137.0,57.7735,58.0122,57.7544,57.974,95137.0
2022-11-03 11:00:00,60.72,60.89,60.65,60.82,142055.0,57.974,58.1364,57.9072,58.0695,142055.0
2022-11-03 11:05:00,60.81,60.83,60.58,60.61,116757.0,58.06,58.0791,57.8404,57.869,116757.0
2022-11-03 11:10:00,60.59,60.64,60.38,60.4,142607.0,57.8499,57.8977,57.6494,57.6685,142607.0
2022-11-03 11:15:00,60.4,60.45,60.27,60.36,143081.0,57.6685,57.7163,57.5444,57.6303,143081.0
2022-11-03 11:20:00,60.37,60.5,60.35,60.41,64572.0,57.6399,57.764,57.6208,57.6781,64572.0
2022-11-03 11:25:00,60.4,60.51,60.33,60.33,81623.0,57.6685,57.7735,57.6017,57.6017,81623.0
2022-11-03 11:30:00,60.33,60.37,60.26,60.32,67001.0,57.6017,57.6399,57.5348,57.5921,67001.0
2022-11-03 11:35:00,60.32,60.44,60.28,60.44,102013.0,57.5921,57.7067,57.5539,57.7067,102013.0
2022-11-03 11:40:00,60.45,60.59,60.4,60.56,64853.0,57.7163,57.8499,57.6685,57.8213,64853.0
2022-11-03 11:45:00,60.58,60.73,60.55,60.58,59565.0,57.8404,57.9836,57.8117,57.8404,59565.0
2022-11-03 11:50:00,60.57,60.62,60.46,60.48,50868.0,57.8308,57.8786,57.7258,57.7449,50868.0
2022-11-03 11:55:00,60.47,60.52,60.42,60.47,99073.0,57.7354,57.7831,57.6876,57.7354,99073.0
2022-11-03 12:00:00,60.47,60.51,60.37,60.48,115111.0,57.7354,57.7735,57.6399,57.7449,115111.0
2022-11-03 12:05:00,60.49,60.59,60.4,60.42,70013.0,57.7544,57.8499,57.6685,57.6876,70013.0
2022-11-03 12:10:00,60.41,60.5,60.39,60.42,75892.0,57.6781,57.764,57.659,57.6876,75892.0
2022-11-03 12:15:00,60.4,60.56,60.39,60.47,54325.0,57.6685,57.8213,57.659,57.7354,54325.0
2022-11-03 12:20:00,60.46,60.51,60.41,60.49,54993.0,57.7258,57.7735,57.6781,57.7544,54993.0
2022-11-03 12:25:00,60.49,60.6,60.44,60.56,53341.0,57.7544,57.8595,57.7067,57.8213,53341.0
2022-11-03 12:30:00,60.55,60.59,60.47,60.49,67171.0,57.8117,57.8499,57.7354,57.7544,67171.0
2022-11-03 12:35:00,60.49,60.53,60.43,60.46,60181.0,57.7544,57.7926,57.6972,57.7258,60181.0
2022-11-03 12:40:00,60.46,60.62,60.44,60.6,87918.0,57.7258,57.8786,57.7067,57.8595,87918.0
2022-11-03 12:45:00,60.6,60.68,60.58,60.65,53361.0,57.8595,57.9359,57.8404,57.9072,53361.0
2022-11-03 12:50:00,60.65,60.85,60.65,60.76,64428.0,57.9072,58.0982,57.9072,58.0122,64428.0
2022-11-03 12:55:00,60.76,60.78,60.7,60.72,79295.0,58.0122,58.0313,57.9549,57.974,79295.0
2022-11-03 13:00:00,60.71,60.74,60.58,60.62,79509.0,57.9645,57.9931,57.8404,57.8786,79509.0
2022-11-03 13:05:00,60.61,60.63,60.5,60.55,70318.0,57.869,57.8881,57.764,57.8117,70318.0
2022-11-03 13:10:00,60.55,60.56,60.48,60.49,68116.0,57.8117,57.8213,57.7449,57.7544,68116.0
2022-11-03 13:15:00,60.5,60.55,60.46,60.5,46866.0,57.764,57.8117,57.7258,57.764,46866.0
2022-11-03 13:20:00,60.5,60.51,60.4,60.45,73334.0,57.764,57.7735,57.6685,57.7163,73334.0
2022-11-03 13:25:00,60.45,60.5,60.43,60.5,61491.0,57.7163,57.764,57.6972,57.764,61491.0
2022-11-03 13:30:00,60.5,60.53,60.47,60.49,41856.0,57.764,57.7926,57.7354,57.7544,41856.0
2022-11-03 13:35:00,60.5,60.53,60.45,60.51,30492.0,57.764,57.7926,57.7163,57.7735,30492.0
2022-11-03 13:40:00,60.51,60.52,60.43,60.46,49887.0,57.7735,57.7831,57.6972,57.7258,49887.0
2022-11-03 13:45:00,60.46,60.51,60.43,60.49,41831.0,57.7258,57.7735,57.6972,57.7544,41831.0
2022-11-03 13:50:00,60.49,60.51,60.42,60.49,44403.0,57.7544,57.7735,57.6876,57.7544,44403.0
2022-11-03 13:55:00,60.49,60.51,60.38,60.39,59091.0,57.7544,57.7735,57.6494,57.659,59091.0
2022-11-03 14:00:00,60.39,60.43,60.37,60.39,56490.0,57.659,57.6972,57.6399,57.659,56490.0
2022-11-03 14:05:00,60.39,60.43,60.35,60.41,90560.0,57.659,57.6972,57.6208,57.6781,90560.0
2022-11-03 14:10:00,60.41,60.43,60.35,60.42,48579.0,57.6781,57.6972,57.6208,57.6876,48579.0
2022-11-03 14:15:00,60.43,60.44,60.39,60.4,40438.0,57.6972,57.7067,57.659,57.6685,40438.0
2022-11-03 14:20:00,60.41,60.45,60.4,60.43,60495.0,57.6781,57.7163,57.6685,57.6972,60495.0
2022-11-03 14:25:00,60.43,60.52,60.42,60.5,92402.0,57.6972,57.7831,57.6876,57.764,92402.0
2022-11-03 14:30:00,60.51,60.58,60.48,60.52,93953.0,57.7735,57.8404,57.7449,57.7831,93953.0
2022-11-03 14:35:00,60.51,60.55,60.45,60.51,66053.0,57.7735,57.8117,57.7163,57.7735,66053.0
2022-11-03 14:40:00,60.51,60.53,60.42,60.43,63661.0,57.7735,57.7926,57.6876,57.6972,63661.0
2022-11-03 14:45:00,60.43,60.53,60.42,60.51,58498.0,57.6972,57.7926,57.6876,57.7735,58498.0
2022-11-03 14:50:00,60.51,60.59,60.49,60.53,35622.0,57.7735,57.8499,57.7544,57.7926,35622.0
2022-11-03 14:55:00,60.53,60.59,60.49,60.56,80452.0,57.7926,57.8499,57.7544,57.8213,80452.0
2022-11-03 15:00:00,60.56,60.57,60.5,60.55,44522.0,57.8213,57.8308,57.764,57.8117,44522.0
2022-11-03 15:05:00,60.55,60.58,60.48,60.49,53203.0,57.8117,57.8404,57.7449,57.7544,53203.0
2022-11-03 15:10:00,60.5,60.55,60.48,60.52,58814.0,57.764,57.8117,57.7449,57.7831,58814.0
2022-11-03 15:15:00,60.52,60.54,60.47,60.48,48431.0,57.7831,57.8022,57.7354,57.7449,48431.0
2022-11-03 15:20:00,60.48,60.55,60.48,60.55,77079.0,57.7449,57.8117,57.7449,57.8117,77079.0
2022-11-03 15:25:00,60.55,60.58,60.51,60.57,59789.0,57.8117,57.8404,57.7735,57.8308,59789.0
2022-11-03 15:30:00,60.56,60.6,60.53,60.58,132173.0,57.8213,57.8595,57.7926,57.8404,132173.0
2022-11-03 15:35:00,60.58,60.58,60.46,60.48,96679.0,57.8404,57.8404,57.7258,57.7449,96679.0
2022-11-03 15:40:00,60.48,60.53,60.44,60.47,102203.0,57.7449,57.7926,57.7067,57.7354,102203.0
2022-11-03 15:45:00,60.46,60.49,60.37,60.39,172190.0,57.7258,57.7544,57.6399,57.659,172190.0
2022-11-03 15:50:00,60.39,60.42,60.31,60.36,194548.0,57.659,57.6876,57.5826,57.6303,194548.0
2022-11-03 15:55:00,60.36,60.36,60.25,60.3,649232.0,57.6303,57.6303,57.5253,57.573,649232.0
2022-11-04 09:30:00,61.51,61.83,61.19,61.3,768761.0,58.7283,59.0338,58.4228,58.5278,768761.0
2022-11-04 09:35:00,61.29,61.39,61.02,61.33,283277.0,58.5183,58.6137,58.2605,58.5565,283277.0
2022-11-04 09:40:00,61.32,61.48,61.08,61.14,284907.0,58.5469,58.6997,58.3178,58.3751,284907.0
2022-11-04 09:45:00,61.16,61.36,61.13,61.26,170493.0,58.3941,58.5851,58.3655,58.4896,170493.0
2022-11-04 09:50:00,61.26,61.54,61.25,61.46,235825.0,58.4896,58.757,58.4801,58.6806,235825.0
2022-11-04 09:55:00,61.47,61.77,61.45,61.74,226755.0,58.6901,58.9766,58.671,58.9479,226755.0
2022-11-04 10:00:00,61.75,61.89,61.59,61.6,223239.0,58.9575,59.0911,58.8047,58.8142,223239.0
2022-11-04 10:05:00,61.6,61.68,61.45,61.62,158568.0,58.8142,58.8906,58.671,58.8333,158568.0
2022-11-04 10:10:00,61.62,61.99,61.57,61.95,143571.0,58.8333,59.1866,58.7856,59.1484,143571.0
2022-11-04 10:15:00,61.96,62.15,61.95,62.01,242288.0,59.158,59.3394,59.1484,59.2057,242288.0
2022-11-04 10:20:00,62.02,62.36,62.0,62.23,195191.0,59.2153,59.5399,59.1962,59.4158,195191.0
2022-11-04 10:25:00,62.23,62.24,62.05,62.07,120058.0,59.4158,59.4253,59.2439,59.263,120058.0
2022-11-04 10:30:00,62.07,62.25,62.04,62.21,338717.0,59.263,59.4349,59.2343,59.3967,338717.0
2022-11-04 10:35:00,62.2,62.31,62.07,62.07,222169.0,59.3871,59.4921,59.263,59.263,222169.0
2022-11-04 10:40:00,62.07,62.2,62.02,62.13,151447.0,59.263,59.3871,59.2153,59.3203,151447.0
2022-11-04 10:45:00,62.13,62.27,62.04,62.25,73243.0,59.3203,59.4539,59.2343,59.4349,73243.0
2022-11-04 10:50:00,62.24,62.28,61.97,62.05,111224.0,59.4253,59.4635,59.1675,59.2439,111224.0
2022-11-04 10:55:00,62.03,62.11,61.97,62.03,106109.0,59.2248,59.3012,59.1675,59.2248,106109.0
2022-11-04 11:00:00,62.04,62.16,62.0,62.05,108489.0,59.2343,59.3489,59.1962,59.2439,108489.0
2022-11-04 11:05:00,62.03,62.07,61.96,62.05,114531.0,59.2248,59.263,59.158,59.2439,114531.0
2022-11-04 11:10:00,62.05,62.06,61.91,61.96,89618.0,59.2439,59.2534,59.1102,59.158,89618.0
2022-11-04 11:15:00,61.96,62.05,61.89,61.96,110919.0,59.158,59.2439,59.0911,59.158,110919.0
2022-11-04 11:20:00,61.97,62.14,61.95,62.07,118964.0,59.1675,59.3298,59.1484,59.263,118964.0
2022-11-04 11:25:00,62.07,62.08,61.81,61.84,115581.0,59.263,59.2725,59.0148,59.0434,115581.0
2022-11-04 11:30:00,61.85,62.01,61.83,61.95,56431.0,59.0529,59.2057,59.0338,59.1484,56431.0
2022-11-04 11:35:00,61.95,62.0,61.76,61.79,149419.0,59.1484,59.1962,58.967,58.9957,149419.0
2022-11-04 11:40:00,61.78,61.8,61.71,61.76,71886.0,58.9861,59.0052,58.9193,58.967,71886.0
2022-11-04 11:45:00,61.75,61.79,61.69,61.72,97823.0,58.9575,58.9957,58.9002,58.9288,97823.0
2022-11-04 11:50:00,61.71,61.72,61.51,61.67,119585.0,58.9193,58.9288,58.7283,58.8811,119585.0
2022-11-04 11:55:00,61.66,61.8,61.6,61.61,86777.0,58.8715,59.0052,58.8142,58.8238,86777.0
2022-11-04 12:00:00,61.6,61.74,61.5,61.54,65352.0,58.8142,58.9479,58.7188,58.757,65352.0
2022-11-04 12:05:00,61.54,61.81,61.5,61.79,119614.0,58.757,59.0148,58.7188,58.9957,119614.0
2022-11-04 12:10:00,61.79,61.83,61.71,61.81,119038.0,58.9957,59.0338,58.9193,59.0148,119038.0
2022-11-04 12:15:00,61.8,62.08,61.75,61.91,143535.0,59.0052,59.2725,58.9575,59.1102,143535.0
2022-11-04 12:20:00,61.9,61.91,61.78,61.89,85219.0,59.1007,59.1102,58.9861,59.0911,85219.0
2022-11-04 12:25:00,61.9,62.01,61.85,61.92,66672.0,59.1007,59.2057,59.0529,59.1198,66672.0
2022-11-04 12:30:00,61.92,61.93,61.84,61.91,58969.0,59.1198,59.1293,59.0434,59.1102,58969.0
2022-11-04 12:35:00,61.91,61.91,61.77,61.77,44733.0,59.1102,59.1102,58.9766,58.9766,44733.0
2022-11-04 12:40:00,61.77,61.82,61.67,61.71,54643.0,58.9766,59.0243,58.8811,58.9193,54643.0
2022-11-04 12:45:00,61.72,61.75,61.64,61.68,42270.0,58.9288,58.9575,58.8524,58.8906,42270.0
2022-11-04 12:50:00,61.66,61.77,61.65,61.74,56209.0,58.8715,58.9766,58.862,58.9479,56209.0
2022-11-04 12:55:00,61.76,61.79,61.66,61.74,45282.0,58.967,58.9957,58.8715,58.9479,45282.0
2022-11-04 13:00:00,61.73,61.76,61.65,61.75,43189.0,58.9384,58.967,58.862,58.9575,43189.0
2022-11-04 13:05:00,61.74,61.82,61.59,61.61,76019.0,58.9479,59.0243,58.8047,58.8238,76019.0
2022-11-04 13:10:00,61.6,61.85,61.6,61.8,78560.0,58.8142,59.0529,58.8142,59.0052,78560.0
2022-11-04 13:15:00,61.8,61.82,61.72,61.8,51067.0,59.0052,59.0243,58.9288,59.0052,51067.0
2022-11-04 13:20:00,61.8,61.85,61.74,61.84,43124.0,59.0052,59.0529,58.9479,59.0434,43124.0
2022-11-04 13:25:00,61.83,61.83,61.69,61.71,91357.0,59.0338,59.0338,58.9002,58.9193,91357.0
2022-11-04 13:30:00,61.71,61.77,61.66,61.7,53943.0,58.9193,58.9766,58.8715,58.9097,53943.0
2022-11-04 13:35:00,61.71,61.78,61.7,61.73,48243.0,58.9193,58.9861,58.9097,58.9384,48243.0
2022-11-04 13:40:00,61.72,61.74,61.63,61.65,40388.0,58.9288,58.9479,58.8429,58.862,40388.0
2022-11-04 13:45:00,61.66,61.75,61.61,61.72,42750.0,58.8715,58.9575,58.8238,58.9288,42750.0
2022-11-04 13:50:00,61.72,61.76,61.66,61.73,43652.0,58.9288,58.967,58.8715,58.9384,43652.0
2022-11-04 13:55:00,61.72,61.72,61.64,61.65,35186.0,58.9288,58.9288,58.8524,58.862,35186.0
2022-11-04 14:00:00,61.65,61.66,61.59,61.61,34528.0,58.862,58.8715,58.8047,58.8238,34528.0
2022-11-04 14:05:00,61.61,61.61,61.5,61.51,55507.0,58.8238,58.8238,58.7188,58.7283,55507.0
2022-11-04 14:10:00,61.51,61.61,61.49,61.6,38306.0,58.7283,58.8238,58.7092,58.8142,38306.0
2022-11-04 14:15:00,61.6,61.71,61.53,61.69,64622.0,58.8142,58.9193,58.7474,58.9002,64622.0
2022-11-04 14:20:00,61.69,61.71,61.63,61.71,118564.0,58.9002,58.9193,58.8429,58.9193,118564.0
2022-11-04 14:25:00,61.7,61.8,61.68,61.73,117072.0,58.9097,59.0052,58.8906,58.9384,117072.0
2022-11-04 14:30:00,61.74,61.79,61.71,61.75,56435.0,58.9479,58.9957,58.9193,58.9575,56435.0
2022-11-04 14:35:00,61.75,61.87,61.73,61.84,94562.0,58.9575,59.072,58.9384,59.0434,94562.0
2022-11-04 14:40:00,61.84,61.96,61.81,61.95,114251.0,59.0434,59.158,59.0148,59.1484,114251.0
2022-11-04 14:45:00,61.95,62.0,61.9,61.94,68345.0,59.1484,59.1962,59.1007,59.1389,68345.0
2022-11-04 14:50:00,61.94,62.0,61.93,62.0,37049.0,59.1389,59.1962,59.1293,59.1962,37049.0
2022-11-04 14:55:00,62.0,62.06,61.98,62.0,82708.0,59.1962,59.2534,59.1771,59.1962,82708.0
2022-11-04 15:00:00,62.0,62.02,61.94,62.0,83999.0,59.1962,59.2153,59.1389,59.1962,83999.0
2022-11-04 15:05:00,62.01,62.18,62.0,62.14,176544.0,59.2057,59.368,59.1962,59.3298,176544.0
2022-11-04 15:10:00,62.15,62.28,62.13,62.28,133017.0,59.3394,59.4635,59.3203,59.4635,133017.0
2022-11-04 15:15:00,62.27,62.3,62.21,62.24,113452.0,59.4539,59.4826,59.3967,59.4253,113452.0
2022-11-04 15:20:00,62.23,62.23,62.14,62.17,98136.0,59.4158,59.4158,59.3298,59.3585,98136.0
2022-11-04 15:25:00,62.17,62.27,62.15,62.22,94914.0,59.3585,59.4539,59.3394,59.4062,94914.0
2022-11-04 15:30:00,62.21,62.27,62.13,62.26,154974.0,59.3967,59.4539,59.3203,59.4444,154974.0
2022-11-04 15:35:00,62.26,62.27,62.15,62.21,132275.0,59.4444,59.4539,59.3394,59.3967,132275.0
2022-11-04 15:40:00,62.21,62.3,62.14,62.29,114007.0,59.3967,59.4826,59.3298,59.473,114007.0
2022-11-04 15:45:00,62.28,62.35,62.23,62.23,193790.0,59.4635,59.5303,59.4158,59.4158,193790.0
2022-11-04 15:50:00,62.23,62.34,62.14,62.32,384692.0,59.4158,59.5208,59.3298,59.5017,384692.0
2022-11-04 15:55:00,62.32,62.5,62.31,62.48,582464.0,59.5017,59.6735,59.4921,59.6545,582464.0
2022-11-07 09:30:00,62.62,62.74,62.31,62.42,471074.0,59.7881,59.9027,59.4921,59.5972,471074.0
2022-11-07 09:35:00,62.43,62.44,62.2,62.32,170032.0,59.6067,59.6163,59.3871,59.5017,170032.0
2022-11-07 09:40:00,62.32,62.4,62.07,62.07,176306.0,59.5017,59.5781,59.263,59.263,176306.0
2022-11-07 09:45:00,62.06,62.29,61.97,62.17,184617.0,59.2534,59.473,59.1675,59.3585,184617.0
2022-11-07 09:50:00,62.18,62.3,62.05,62.24,93089.0,59.368,59.4826,59.2439,59.4253,93089.0
2022-11-07 09:55:00,62.25,62.46,62.21,62.33,84040.0,59.4349,59.6354,59.3967,59.5112,84040.0
2022-11-07 10:00:00,62.34,62.54,62.31,62.51,103362.0,59.5208,59.7117,59.4921,59.6831,103362.0
2022-11-07 10:05:00,62.52,62.64,62.48,62.54,99946.0,59.6926,59.8072,59.6545,59.7117,99946.0
2022-11-07 10:10:00,62.55,62.61,62.45,62.59,82791.0,59.7213,59.7786,59.6258,59.7595,82791.0
2022-11-07 10:15:00,62.6,62.74,62.57,62.6,131164.0,59.769,59.9027,59.7404,59.769,131164.0
2022-11-07 10:20:00,62.58,62.59,62.43,62.48,73524.0,59.7499,59.7595,59.6067,59.6545,73524.0
2022-11-07 10:25:00,62.48,62.54,62.42,62.53,81061.0,59.6545,59.7117,59.5972,59.7022,81061.0
2022-11-07 10:30:00,62.53,62.53,62.43,62.51,77619.0,59.7022,59.7022,59.6067,59.6831,77619.0
2022-11-07 10:35:00,62.52,62.54,62.37,62.4,132929.0,59.6926,59.7117,59.5494,59.5781,132929.0
2022-11-07 10:40:00,62.39,62.45,62.23,62.27,160428.0,59.5685,59.6258,59.4158,59.4539,160428.0
2022-11-07 10:45:00,62.26,62.3,62.14,62.19,100580.0,59.4444,59.4826,59.3298,59.3776,100580.0
2022-11-07 10:50:00,62.19,62.38,62.17,62.33,75437.0,59.3776,59.559,59.3585,59.5112,75437.0
2022-11-07 10:55:00,62.34,62.46,62.32,62.45,46716.0,59.5208,59.6354,59.5017,59.6258,46716.0
2022-11-07 11:00:00,62.46,62.48,62.36,62.46,35223.0,59.6354,59.6545,59.5399,59.6354,35223.0
2022-11-07 11:05:00,62.45,62.51,62.34,62.45,67677.0,59.6258,59.6831,59.5208,59.6258,67677.0
2022-11-07 11:10:00,62.44,62.46,62.31,62.33,49108.0,59.6163,59.6354,59.4921,59.5112,49108.0
2022-11-07 11:15:00,62.34,62.48,62.34,62.45,36102.0,59.5208,59.6545,59.5208,59.6258,36102.0
2022-11-07 11:20:00,62.45,62.6,62.42,62.57,59587.0,59.6258,59.769,59.5972,59.7404,59587.0
2022-11-07 11:25:00,62.57,62.64,62.48,62.56,122215.0,59.7404,59.8072,59.6545,59.7308,122215.0
2022-11-07 11:30:00,62.56,62.66,62.54,62.56,48367.0,59.7308,59.8263,59.7117,59.7308,48367.0
2022-11-07 11:35:00,62.55,62.6,62.53,62.54,59440.0,59.7213,59.769,59.7022,59.7117,59440.0
2022-11-07 11:40:00,62.54,62.54,62.35,62.37,76595.0,59.7117,59.7117,59.5303,59.5494,76595.0
2022-11-07 11:45:00,62.36,62.4,62.32,62.38,44444.0,59.5399,59.5781,59.5017,59.559,44444.0
2022-11-07 11:50:00,62.39,62.42,62.31,62.31,41384.0,59.5685,59.5972,59.4921,59.4921,41384.0
2022-11-07 11:55:00,62.32,62.32,62.23,62.26,44408.0,59.5017,59.5017,59.4158,59.4444,44408.0
2022-11-07 12:00:00,62.25,62.35,62.2,62.34,56815.0,59.4349,59.5303,59.3871,59.5208,56815.0
2022-11-07 12:05:00,62.33,62.42,62.27,62.39,23961.0,59.5112,59.5972,59.4539,59.5685,23961.0
2022-11-07 12:10:00,62.41,62.43,62.36,62.36,25156.0,59.5876,59.6067,59.5399,59.5399,25156.0
2022-11-07 12:15:00,62.36,62.41,62.3,62.41,28759.0,59.5399,59.5876,59.4826,59.5876,28759.0
2022-11-07 12:20:00,62.4,62.46,62.36,62.46,34266.0,59.5781,59.6354,59.5399,59.6354,34266.0
2022-11-07 12:25:00,62.47,62.49,62.41,62.46,37910.0,59.6449,59.664,59.5876,59.6354,37910.0
2022-11-07 12:30:00,62.47,62.5,62.44,62.46,29406.0,59.6449,59.6735,59.6163,59.6354,29406.0
2022-11-07 12:35:00,62.45,62.47,62.33,62.37,44566.0,59.6258,59.6449,59.5112,59.5494,44566.0
2022-11-07 12:40:00,62.39,62.41,62.33,62.35,26327.0,59.5685,59.5876,59.5112,59.5303,26327.0
2022-11-07 12:45:00,62.35,62.42,62.33,62.37,66047.0,59.5303,59.5972,59.5112,59.5494,66047.0
2022-11-07 12:50:00,62.36,62.42,62.31,62.38,41719.0,59.5399,59.5972,59.4921,59.559,41719.0
2022-11-07 12:55:00,62.38,62.44,62.37,62.43,25948.0,59.559,59.6163,59.5494,59.6067,25948.0
2022-11-07 13:00:00,62.44,62.54,62.44,62.51,26245.0,59.6163,59.7117,59.6163,59.6831,26245.0
2022-11-07 13:05:00,62.51,62.58,62.49,62.57,17783.0,59.6831,59.7499,59.664,59.7404,17783.0
2022-11-07 13:10:00,62.57,62.64,62.56,62.62,41254.0,59.7404,59.8072,59.7308,59.7881,41254.0
2022-11-07 13:15:00,62.62,62.62,62.52,62.57,126290.0,59.7881,59.7881,59.6926,59.7404,126290.0
2022-11-07 13:20:00,62.57,62.59,62.51,62.55,26539.0,59.7404,59.7595,59.6831,59.7213,26539.0
2022-11-07 13:25:00,62.55,62.6,62.53,62.57,55674.0,59.7213,59.769,59.7022,59.7404,55674.0
2022-11-07 13:30:00,62.57,62.59,62.52,62.54,27708.0,59.7404,59.7595,59.6926,59.7117,27708.0
2022-11-07 13:35:00,62.53,62.55,62.49,62.55,38896.0,59.7022,59.7213,59.664,59.7213,38896.0
2022-11-07 13:40:00,62.55,62.55,62.48,62.53,39092.0,59.7213,59.7213,59.6545,59.7022,39092.0
2022-11-07 13:45:00,62.52,62.55,62.49,62.53,62969.0,59.6926,59.7213,59.664,59.7022,62969.0
2022-11-07 13:50:00,62.53,62.55,62.49,62.52,25274.0,59.7022,59.7213,59.664,59.6926,25274.0
2022-11-07 13:55:00,62.53,62.54,62.5,62.51,18554.0,59.7022,59.7117,59.6735,59.6831,18554.0
2022-11-07 14:00:00,62.51,62.6,62.51,62.59,41870.0,59.6831,59.769,59.6831,59.7595,41870.0
2022-11-07 14:05:00,62.58,62.6,62.54,62.55,32416.0,59.7499,59.769,59.7117,59.7213,32416.0
2022-11-07 14:10:00,62.55,62.61,62.54,62.59,111489.0,59.7213,59.7786,59.7117,59.7595,111489.0
2022-11-07 14:15:00,62.6,62.8,62.59,62.8,88818.0,59.769,59.96,59.7595,59.96,88818.0
2022-11-07 14:20:00,62.8,62.84,62.78,62.83,59056.0,59.96,59.9982,59.9409,59.9886,59056.0
2022-11-07 14:25:00,62.83,62.86,62.78,62.82,42089.0,59.9886,60.0173,59.9409,59.9791,42089.0
2022-11-07 14:30:00,62.82,62.85,62.75,62.83,57008.0,59.9791,60.0077,59.9122,59.9886,57008.0
2022-11-07 14:35:00,62.84,62.84,62.77,62.8,94706.0,59.9982,59.9982,59.9313,59.96,94706.0
2022-11-07 14:40:00,62.8,62.86,62.76,62.8,90244.0,59.96,60.0173,59.9218,59.96,90244.0
2022-11-07 14:45:00,62.81,62.84,62.79,62.84,58435.0,59.9695,59.9982,59.9504,59.9982,58435.0
2022-11-07 14:50:00,62.83,62.84,62.74,62.78,42978.0,59.9886,59.9982,59.9027,59.9409,42978.0
2022-11-07 14:55:00,62.79,62.79,62.7,62.74,45442.0,59.9504,59.9504,59.8645,59.9027,45442.0
2022-11-07 15:00:00,62.74,62.79,62.73,62.78,34203.0,59.9027,59.9504,59.8931,59.9409,34203.0
2022-11-07 15:05:00,62.78,62.87,62.74,62.87,34466.0,59.9409,60.0268,59.9027,60.0268,34466.0
2022-11-07 15:10:00,62.88,62.93,62.85,62.91,68284.0,60.0364,60.0841,60.0077,60.065,68284.0
2022-11-07 15:15:00,62.9,62.91,62.87,62.89,114556.0,60.0555,60.065,60.0268,60.0459,114556.0
2022-11-07 15:20:00,62.89,62.9,62.82,62.88,63468.0,60.0459,60.0555,59.9791,60.0364,63468.0
2022-11-07 15:25:00,62.88,62.9,62.85,62.85,61473.0,60.0364,60.0555,60.0077,60.0077,61473.0
2022-11-07 15:30:00,62.85,62.89,62.84,62.84,77024.0,60.0077,60.0459,59.9982,59.9982,77024.0
2022-11-07 15:35:00,62.84,62.86,62.8,62.84,115951.0,59.9982,60.0173,59.96,59.9982,115951.0
2022-11-07 15:40:00,62.85,62.87,62.82,62.83,76822.0,60.0077,60.0268,59.9791,59.9886,76822.0
2022-11-07 15:45:00,62.83,62.83,62.77,62.82,152844.0,59.9886,59.9886,59.9313,59.9791,152844.0
2022-11-07 15:50:00,62.82,62.82,62.72,62.75,233226.0,59.9791,59.9791,59.8836,59.9122,233226.0
2022-11-07 15:55:00,62.75,62.81,62.72,62.77,522787.0,59.9122,59.9695,59.8836,59.9313,522787.0
2022-11-08 09:30:00,64.37,64.69,64.22,64.66,569942.0,61.459,61.7645,61.3158,61.7359,569942.0
2022-11-08 09:35:00,64.66,64.72,64.41,64.5,264635.0,61.7359,61.7932,61.4972,61.5831,264635.0
2022-11-08 09:40:00,64.51,64.59,64.25,64.56,191712.0,61.5926,61.669,61.3444,61.6404,191712.0
2022-11-08 09:45:00,64.56,64.62,64.42,64.51,233560.0,61.6404,61.6977,61.5067,61.5926,233560.0
2022-11-08 09:50:00,64.5,64.75,64.45,64.64,198540.0,61.5831,61.8218,61.5354,61.7168,198540.0
2022-11-08 09:55:00,64.65,64.81,64.64,64.73,219859.0,61.7263,61.8791,61.7168,61.8027,219859.0
2022-11-08 10:00:00,64.73,64.93,64.71,64.73,297773.0,61.8027,61.9937,61.7836,61.8027,297773.0
2022-11-08 10:05:00,64.73,64.9,64.65,64.8,136487.0,61.8027,61.965,61.7263,61.8695,136487.0
2022-11-08 10:10:00,64.78,64.83,64.7,64.79,104413.0,61.8504,61.8982,61.7741,61.86,104413.0
2022-11-08 10:15:00,64.79,64.9,64.76,64.89,113513.0,61.86,61.965,61.8313,61.9555,113513.0
2022-11-08 10:20:00,64.88,64.96,64.86,64.91,86608.0,61.9459,62.0223,61.9268,61.9746,86608.0
2022-11-08 10:25:00,64.92,65.06,64.84,65.02,227850.0,61.9841,62.1178,61.9077,62.0796,227850.0
2022-11-08 10:30:00,65.03,65.17,65.0,65.14,115250.0,62.0891,62.2228,62.0605,62.1942,115250.0
2022-11-08 10:35:00,65.15,65.25,65.13,65.17,178710.0,62.2037,62.2992,62.1846,62.2228,178710.0
2022-11-08 10:40:00,65.18,65.32,65.14,65.27,240456.0,62.2323,62.366,62.1942,62.3183,240456.0
2022-11-08 10:45:00,65.27,65.47,65.21,65.43,217859.0,62.3183,62.5092,62.261,62.471,217859.0
2022-11-08 10:50:00,65.43,65.49,65.35,65.49,230755.0,62.471,62.5283,62.3947,62.5283,230755.0
2022-11-08 10:55:00,65.48,65.51,65.42,65.47,182319.0,62.5188,62.5474,62.4615,62.5092,182319.0
2022-11-08 11:00:00,65.47,65.49,65.31,65.41,172495.0,62.5092,62.5283,62.3565,62.4519,172495.0
2022-11-08 11:05:00,65.41,65.59,65.35,65.58,256507.0,62.4519,62.6238,62.3947,62.6143,256507.0
2022-11-08 11:10:00,65.58,65.6,65.43,65.46,188147.0,62.6143,62.6334,62.471,62.4997,188147.0
2022-11-08 11:15:00,65.46,65.55,65.45,65.54,115288.0,62.4997,62.5856,62.4901,62.5761,115288.0
2022-11-08 11:20:00,65.53,65.71,65.53,65.64,164780.0,62.5665,62.7384,62.5665,62.6715,164780.0
2022-11-08 11:25:00,65.64,65.66,65.54,65.55,90027.0,62.6715,62.6906,62.5761,62.5856,90027.0
2022-11-08 11:30:00,65.54,65.66,65.48,65.66,94927.0,62.5761,62.6906,62.5188,62.6906,94927.0
2022-11-08 11:35:00,65.66,65.74,65.57,65.74,111921.0,62.6906,62.767,62.6047,62.767,111921.0
2022-11-08 11:40:00,65.73,65.75,65.56,65.56,109914.0,62.7575,62.7766,62.5952,62.5952,109914.0
2022-11-08 11:45:00,65.57,65.61,65.48,65.53,91552.0,62.6047,62.6429,62.5188,62.5665,91552.0
2022-11-08 11:50:00,65.52,65.63,65.51,65.63,53381.0,62.557,62.662,62.5474,62.662,53381.0
2022-11-08 11:55:00,65.63,65.63,65.5,65.53,59086.0,62.662,62.662,62.5379,62.5665,59086.0
2022-11-08 12:00:00,65.53,65.62,65.48,65.52,59564.0,62.5665,62.6525,62.5188,62.557,59564.0
2022-11-08 12:05:00,65.51,65.55,65.47,65.54,71200.0,62.5474,62.5856,62.5092,62.5761,71200.0
2022-11-08 12:10:00,65.53,65.57,65.44,65.45,66635.0,62.5665,62.6047,62.4806,62.4901,66635.0
2022-11-08 12:15:00,65.46,65.47,65.38,65.42,75480.0,62.4997,62.5092,62.4233,62.4615,75480.0
2022-11-08 12:20:00,65.42,65.45,65.38,65.43,59416.0,62.4615,62.4901,62.4233,62.471,59416.0
2022-11-08 12:25:00,65.43,65.52,65.42,65.48,46827.0,62.471,62.557,62.4615,62.5188,46827.0
2022-11-08 12:30:00,65.48,65.5,65.43,65.46,69840.0,62.5188,62.5379,62.471,62.4997,69840.0
2022-11-08 12:35:00,65.46,65.49,65.41,65.48,43673.0,62.4997,62.5283,62.4519,62.5188,43673.0
2022-11-08 12:40:00,65.48,65.56,65.46,65.55,70742.0,62.5188,62.5952,62.4997,62.5856,70742.0
2022-11-08 12:45:00,65.55,65.6,65.49,65.52,75531.0,62.5856,62.6334,62.5283,62.557,75531.0
2022-11-08 12:50:00,65.51,65.52,65.41,65.45,64597.0,62.5474,62.557,62.4519,62.4901,64597.0
2022-11-08 12:55:00,65.45,65.53,65.44,65.49,43644.0,62.4901,62.5665,62.4806,62.5283,43644.0
2022-11-08 13:00:00,65.5,65.55,65.44,65.48,85512.0,62.5379,62.5856,62.4806,62.5188,85512.0
2022-11-08 13:05:00,65.48,65.56,65.46,65.53,46247.0,62.5188,62.5952,62.4997,62.5665,46247.0
2022-11-08 13:10:00,65.53,65.56,65.49,65.53,163504.0,62.5665,62.5952,62.5283,62.5665,163504.0
2022-11-08 13:15:00,65.54,65.55,65.51,65.51,57434.0,62.5761,62.5856,62.5474,62.5474,57434.0
2022-11-08 13:20:00,65.51,65.54,65.27,65.35,219654.0,62.5474,62.5761,62.3183,62.3947,219654.0
2022-11-08 13:25:00,65.35,65.39,65.19,65.25,131965.0,62.3947,62.4329,62.2419,62.2992,131965.0
2022-11-08 13:30:00,65.24,65.3,65.07,65.3,245613.0,62.2896,62.3469,62.1273,62.3469,245613.0
2022-11-08 13:35:00,65.29,65.33,65.21,65.3,77467.0,62.3374,62.3756,62.261,62.3469,77467.0
2022-11-08 13:40:00,65.3,65.41,65.29,65.33,76242.0,62.3469,62.4519,62.3374,62.3756,76242.0
2022-11-08 13:45:00,65.32,65.36,65.25,65.26,67367.0,62.366,62.4042,62.2992,62.3087,67367.0
2022-11-08 13:50:00,65.26,65.36,65.18,65.25,86834.0,62.3087,62.4042,62.2323,62.2992,86834.0
2022-11-08 13:55:00,65.25,65.27,65.03,65.09,175923.0,62.2992,62.3183,62.0891,62.1464,175923.0
2022-11-08 14:00:00,65.08,65.19,65.06,65.11,90325.0,62.1369,62.2419,62.1178,62.1655,90325.0
2022-11-08 14:05:00,65.11,65.15,64.94,64.97,144252.0,62.1655,62.2037,62.0032,62.0318,144252.0
2022-11-08 14:10:00,64.94,64.97,64.84,64.97,83476.0,62.0032,62.0318,61.9077,62.0318,83476.0
2022-11-08 14:15:00,64.97,65.0,64.89,64.92,93591.0,62.0318,62.0605,61.9555,61.9841,93591.0
2022-11-08 14:20:00,64.92,64.93,64.62,64.63,161484.0,61.9841,61.9937,61.6977,61.7072,161484.0
2022-11-08 14:25:00,64.63,64.63,64.46,64.53,174809.0,61.7072,61.7072,61.5449,61.6117,174809.0
2022-11-08 14:30:00,64.52,64.62,64.48,64.62,125779.0,61.6022,61.6977,61.564,61.6977,125779.0
2022-11-08 14:35:00,64.63,64.8,64.61,64.76,62073.0,61.7072,61.8695,61.6881,61.8313,62073.0
2022-11-08 14:40:00,64.76,64.9,64.73,64.84,67533.0,61.8313,61.965,61.8027,61.9077,67533.0
2022-11-08 14:45:00,64.84,64.89,64.79,64.88,59482.0,61.9077,61.9555,61.86,61.9459,59482.0
2022-11-08 14:50:00,64.87,64.99,64.83,64.95,53648.0,61.9364,62.0509,61.8982,62.0128,53648.0
2022-11-08 14:55:00,64.95,65.0,64.93,64.95,48998.0,62.0128,62.0605,61.9937,62.0128,48998.0
2022-11-08 15:00:00,64.94,65.15,64.9,65.09,69048.0,62.0032,62.2037,61.965,62.1464,69048.0
2022-11-08 15:05:00,65.09,65.15,65.03,65.05,72061.0,62.1464,62.2037,62.0891,62.1082,72061.0
2022-11-08 15:10:00,65.06,65.09,65.0,65.01,86383.0,62.1178,62.1464,62.0605,62.07,86383.0
2022-11-08 15:15:00,65.02,65.07,64.98,65.02,107813.0,62.0796,62.1273,62.0414,62.0796,107813.0
2022-11-08 15:20:00,65.02,65.08,64.97,65.02,139060.0,62.0796,62.1369,62.0318,62.0796,139060.0
2022-11-08 15:25:00,65.01,65.14,64.99,65.13,100445.0,62.07,62.1942,62.0509,62.1846,100445.0
2022-11-08 15:30:00,65.14,65.31,65.13,65.25,129523.0,62.1942,62.3565,62.1846,62.2992,129523.0
2022-11-08 15:35:00,65.25,65.29,65.17,65.2,174834.0,62.2992,62.3374,62.2228,62.2514,174834.0
2022-11-08 15:40:00,65.21,65.22,65.12,65.16,181292.0,62.261,62.2705,62.1751,62.2133,181292.0
2022-11-08 15:45:00,65.16,65.31,65.14,65.22,206515.0,62.2133,62.3565,62.1942,62.2705,206515.0
2022-11-08 15:50:00,65.21,65.26,65.08,65.09,302551.0,62.261,62.3087,62.1369,62.1464,302551.0
2022-11-08 15:55:00,65.09,65.1,64.95,65.04,612805.0,62.1464,62.156,62.0128,62.0987,612805.0
2022-11-09 09:30:00,66.53,66.6,65.99,66.03,842679.0,63.5213,63.5881,63.0057,63.0439,842679.0
2022-11-09 09:35:00,66.02,66.16,65.77,65.84,574230.0,63.0344,63.168,62.7957,62.8625,574230.0
2022-11-09 09:40:00,65.84,66.09,65.7,66.09,389543.0,62.8625,63.1012,62.7288,63.1012,389543.0
2022-11-09 09:45:00,66.08,66.39,66.05,66.34,384401.0,63.0916,63.3876,63.063,63.3399,384401.0
2022-11-09 09:50:00,66.34,66.44,66.13,66.4,350273.0,63.3399,63.4354,63.1394,63.3972,350273.0
2022-11-09 09:55:00,66.4,66.51,66.22,66.28,245707.0,63.3972,63.5022,63.2253,63.2826,245707.0
2022-11-09 10:00:00,66.27,66.4,66.06,66.23,302948.0,63.2731,63.3972,63.0726,63.2349,302948.0
2022-11-09 10:05:00,66.22,66.51,66.18,66.47,342982.0,63.2253,63.5022,63.1871,63.464,342982.0
2022-11-09 10:10:00,66.49,66.49,66.28,66.34,120696.0,63.4831,63.4831,63.2826,63.3399,120696.0
2022-11-09 10:15:00,66.35,66.37,66.23,66.3,87905.0,63.3494,63.3685,63.2349,63.3017,87905.0
2022-11-09 10:20:00,66.31,66.37,66.21,66.27,86849.0,63.3112,63.3685,63.2158,63.2731,86849.0
2022-11-09 10:25:00,66.28,66.33,66.02,66.03,189035.0,63.2826,63.3303,63.0344,63.0439,189035.0
2022-11-09 10:30:00,66.03,66.09,65.79,65.84,206328.0,63.0439,63.1012,62.8148,62.8625,206328.0
2022-11-09 10:35:00,65.83,65.98,65.82,65.97,90300.0,62.853,62.9962,62.8434,62.9866,90300.0
2022-11-09 10:40:00,65.97,66.0,65.84,65.92,58869.0,62.9866,63.0153,62.8625,62.9389,58869.0
2022-11-09 10:45:00,65.92,65.95,65.82,65.86,80284.0,62.9389,62.9675,62.8434,62.8816,80284.0
2022-11-09 10:50:00,65.86,65.87,65.8,65.84,90140.0,62.8816,62.8911,62.8243,62.8625,90140.0
2022-11-09 10:55:00,65.84,65.91,65.76,65.91,65242.0,62.8625,62.9293,62.7861,62.9293,65242.0
2022-11-09 11:00:00,65.92,66.07,65.91,66.01,87129.0,62.9389,63.0821,62.9293,63.0248,87129.0
2022-11-09 11:05:00,66.0,66.06,65.91,66.02,109638.0,63.0153,63.0726,62.9293,63.0344,109638.0
2022-11-09 11:10:00,66.01,66.05,65.97,66.02,40024.0,63.0248,63.063,62.9866,63.0344,40024.0
2022-11-09 11:15:00,66.01,66.12,65.99,66.03,64089.0,63.0248,63.1298,63.0057,63.0439,64089.0
2022-11-09 11:20:00,66.02,66.08,65.96,66.03,106268.0,63.0344,63.0916,62.9771,63.0439,106268.0
2022-11-09 11:25:00,66.04,66.12,66.01,66.01,92848.0,63.0535,63.1298,63.0248,63.0248,92848.0
2022-11-09 11:30:00,66.0,66.0,65.89,65.92,95316.0,63.0153,63.0153,62.9102,62.9389,95316.0
2022-11-09 11:35:00,65.92,65.98,65.91,65.94,58533.0,62.9389,62.9962,62.9293,62.958,58533.0
2022-11-09 11:40:00,65.94,66.18,65.92,66.14,61851.0,62.958,63.1871,62.9389,63.1489,61851.0
2022-11-09 11:45:00,66.14,66.17,66.07,66.14,69898.0,63.1489,63.1776,63.0821,63.1489,69898.0
2022-11-09 11:50:00,66.15,66.22,66.04,66.06,98433.0,63.1585,63.2253,63.0535,63.0726,98433.0
2022-11-09 11:55:00,66.07,66.08,65.93,65.95,43706.0,63.0821,63.0916,62.9484,62.9675,43706.0
2022-11-09 12:00:00,65.96,66.01,65.92,65.98,62564.0,62.9771,63.0248,62.9389,62.9962,62564.0
2022-11-09 12:05:00,65.99,65.99,65.84,65.84,66154.0,63.0057,63.0057,62.8625,62.8625,66154.0
2022-11-09 12:10:00,65.84,65.89,65.82,65.82,34967.0,62.8625,62.9102,62.8434,62.8434,34967.0
2022-11-09 12:15:00,65.83,65.86,65.76,65.78,44232.0,62.853,62.8816,62.7861,62.8052,44232.0
2022-11-09 12:20:00,65.77,65.8,65.72,65.75,55120.0,62.7957,62.8243,62.7479,62.7766,55120.0
2022-11-09 12:25:00,65.75,65.76,65.67,65.7,69027.0,62.7766,62.7861,62.7002,62.7288,69027.0
2022-11-09 12:30:00,65.7,65.79,65.69,65.78,45351.0,62.7288,62.8148,62.7193,62.8052,45351.0
2022-11-09 12:35:00,65.78,65.8,65.71,65.72,41794.0,62.8052,62.8243,62.7384,62.7479,41794.0
2022-11-09 12:40:00,65.72,65.75,65.67,65.7,86909.0,62.7479,62.7766,62.7002,62.7288,86909.0
2022-11-09 12:45:00,65.69,65.81,65.69,65.81,79350.0,62.7193,62.8339,62.7193,62.8339,79350.0
2022-11-09 12:50:00,65.81,65.82,65.74,65.77,69043.0,62.8339,62.8434,62.767,62.7957,69043.0
2022-11-09 12:55:00,65.76,65.84,65.76,65.79,47558.0,62.7861,62.8625,62.7861,62.8148,47558.0
2022-11-09 13:00:00,65.79,65.89,65.66,65.68,200366.0,62.8148,62.9102,62.6906,62.7097,200366.0
2022-11-09 13:05:00,65.69,65.69,65.61,65.65,70328.0,62.7193,62.7193,62.6429,62.6811,70328.0
2022-11-09 13:10:00,65.65,65.65,65.56,65.63,77145.0,62.6811,62.6811,62.5952,62.662,77145.0
2022-11-09 13:15:00,65.62,65.68,65.59,65.63,85634.0,62.6525,62.7097,62.6238,62.662,85634.0
2022-11-09 13:20:00,65.63,65.65,65.5,65.51,60058.0,62.662,62.6811,62.5379,62.5474,60058.0
2022-11-09 13:25:00,65.5,65.52,65.38,65.4,56796.0,62.5379,62.557,62.4233,62.4424,56796.0
2022-11-09 13:30:00,65.39,65.4,65.23,65.24,77326.0,62.4329,62.4424,62.2801,62.2896,77326.0
2022-11-09 13:35:00,65.23,65.35,65.21,65.33,289123.0,62.2801,62.3947,62.261,62.3756,289123.0
2022-11-09 13:40:00,65.33,65.4,65.31,65.32,79752.0,62.3756,62.4424,62.3565,62.366,79752.0
2022-11-09 13:45:00,65.32,65.33,65.27,65.28,212200.0,62.366,62.3756,62.3183,62.3278,212200.0
2022-11-09 13:50:00,65.29,65.3,65.23,65.27,90007.0,62.3374,62.3469,62.2801,62.3183,90007.0
2022-11-09 13:55:00,65.26,65.33,65.17,65.32,119832.0,62.3087,62.3756,62.2228,62.366,119832.0
2022-11-09 14:00:00,65.32,65.39,65.29,65.37,73983.0,62.366,62.4329,62.3374,62.4138,73983.0
2022-11-09 14:05:00,65.37,65.43,65.33,65.41,55391.0,62.4138,62.471,62.3756,62.4519,55391.0
2022-11-09 14:10:00,65.41,65.48,65.37,65.47,74568.0,62.4519,62.5188,62.4138,62.5092,74568.0
2022-11-09 14:15:00,65.47,65.48,65.39,65.46,73188.0,62.5092,62.5188,62.4329,62.4997,73188.0
2022-11-09 14:20:00,65.48,65.5,65.38,65.39,64480.0,62.5188,62.5379,62.4233,62.4329,64480.0
2022-11-09 14:25:00,65.39,65.48,65.39,65.47,60685.0,62.4329,62.5188,62.4329,62.5092,60685.0
2022-11-09 14:30:00,65.47,65.47,65.24,65.25,75579.0,62.5092,62.5092,62.2896,62.2992,75579.0
2022-11-09 14:35:00,65.25,65.28,65.2,65.23,163701.0,62.2992,62.3278,62.2514,62.2801,163701.0
2022-11-09 14:40:00,65.22,65.27,65.2,65.23,191648.0,62.2705,62.3183,62.2514,62.2801,191648.0
2022-11-09 14:45:00,65.23,65.25,65.11,65.13,128375.0,62.2801,62.2992,62.1655,62.1846,128375.0
2022-11-09 14:50:00,65.13,65.17,65.05,65.15,166739.0,62.1846,62.2228,62.1082,62.2037,166739.0
2022-11-09 14:55:00,65.15,65.18,65.1,65.12,217638.0,62.2037,62.2323,62.156,62.1751,217638.0
2022-11-09 15:00:00,65.13,65.29,65.09,65.29,85468.0,62.1846,62.3374,62.1464,62.3374,85468.0
2022-11-09 15:05:00,65.28,65.36,65.25,65.31,138835.0,62.3278,62.4042,62.2992,62.3565,138835.0
2022-11-09 15:10:00,65.3,65.32,65.23,65.26,84381.0,62.3469,62.366,62.2801,62.3087,84381.0
2022-11-09 15:15:00,65.25,65.33,65.22,65.32,175671.0,62.2992,62.3756,62.2705,62.366,175671.0
2022-11-09 15:20:00,65.33,65.34,65.18,65.19,134546.0,62.3756,62.3851,62.2323,62.2419,134546.0
2022-11-09 15:25:00,65.2,65.26,65.16,65.23,93367.0,62.2514,62.3087,62.2133,62.2801,93367.0
2022-11-09 15:30:00,65.23,65.3,65.18,65.28,131287.0,62.2801,62.3469,62.2323,62.3278,131287.0
2022-11-09 15:35:00,65.27,65.31,65.17,65.18,84922.0,62.3183,62.3565,62.2228,62.2323,84922.0
2022-11-09 15:40:00,65.19,65.2,65.11,65.12,180527.0,62.2419,62.2514,62.1655,62.1751,180527.0
2022-11-09 15:45:00,65.13,65.18,65.0,65.03,298496.0,62.1846,62.2323,62.0605,62.0891,298496.0
2022-11-09 15:50:00,65.03,65.18,64.98,65.03,417248.0,62.0891,62.2323,62.0414,62.0891,417248.0
2022-11-09 15:55:00,65.03,65.12,64.95,65.02,691771.0,62.0891,62.1751,62.0128,62.0796,691771.0
2022-11-10 09:30:00,67.75,68.12,67.55,67.6,773739.0,64.6861,65.0394,64.4952,64.5429,773739.0
2022-11-10 09:35:00,67.59,67.82,67.58,67.69,309687.0,64.5334,64.753,64.5238,64.6288,309687.0
2022-11-10 09:40:00,67.69,67.69,67.32,67.41,286461.0,64.6288,64.6288,64.2756,64.3615,286461.0
2022-11-10 09:45:00,67.41,67.55,67.32,67.5,334599.0,64.3615,64.4952,64.2756,64.4474,334599.0
2022-11-10 09:50:00,67.51,67.79,67.48,67.76,345973.0,64.457,64.7243,64.4283,64.6957,345973.0
2022-11-10 09:55:00,67.76,68.07,67.73,68.04,385904.0,64.6957,64.9917,64.667,64.963,385904.0
2022-11-10 10:00:00,68.04,68.26,68.02,68.23,409140.0,64.963,65.1731,64.9439,65.1444,409140.0
2022-11-10 10:05:00,68.23,68.23,68.01,68.11,140780.0,65.1444,65.1444,64.9344,65.0298,140780.0
2022-11-10 10:10:00,68.1,68.23,68.05,68.1,148452.0,65.0203,65.1444,64.9726,65.0203,148452.0
2022-11-10 10:15:00,68.11,68.15,67.98,68.15,308175.0,65.0298,65.068,64.9057,65.068,308175.0
2022-11-10 10:20:00,68.14,68.47,68.06,68.44,284954.0,65.0585,65.3736,64.9821,65.3449,284954.0
2022-11-10 10:25:00,68.42,68.5,68.27,68.44,252156.0,65.3258,65.4022,65.1826,65.3449,252156.0
2022-11-10 10:30:00,68.44,68.48,68.16,68.31,270133.0,65.3449,65.3831,65.0776,65.2208,270133.0
2022-11-10 10:35:00,68.31,68.46,68.27,68.41,402648.0,65.2208,65.364,65.1826,65.3163,402648.0
2022-11-10 10:40:00,68.4,68.68,68.37,68.65,211535.0,65.3067,65.5741,65.2781,65.5454,211535.0
2022-11-10 10:45:00,68.65,68.7,68.48,68.61,278525.0,65.5454,65.5932,65.3831,65.5072,278525.0
2022-11-10 10:50:00,68.61,68.69,68.56,68.58,164355.0,65.5072,65.5836,65.4595,65.4786,164355.0
2022-11-10 10:55:00,68.57,68.65,68.51,68.61,133763.0,65.469,65.5454,65.4118,65.5072,133763.0
2022-11-10 11:00:00,68.61,68.66,68.51,68.59,225330.0,65.5072,65.555,65.4118,65.4881,225330.0
2022-11-10 11:05:00,68.59,68.87,68.59,68.82,245136.0,65.4881,65.7555,65.4881,65.7077,245136.0
2022-11-10 11:10:00,68.82,69.1,68.79,69.09,408179.0,65.7077,65.9751,65.6791,65.9655,408179.0
2022-11-10 11:15:00,69.1,69.17,69.04,69.09,286159.0,65.9751,66.0419,65.9178,65.9655,286159.0
2022-11-10 11:20:00,69.09,69.35,69.07,69.31,161944.0,65.9655,66.2138,65.9464,66.1756,161944.0
2022-11-10 11:25:00,69.31,69.32,69.18,69.19,189038.0,66.1756,66.1851,66.0515,66.061,189038.0
2022-11-10 11:30:00,69.19,69.54,69.17,69.53,198507.0,66.061,66.3952,66.0419,66.3856,198507.0
2022-11-10 11:35:00,69.53,69.64,69.48,69.63,96715.0,66.3856,66.4907,66.3379,66.4811,96715.0
2022-11-10 11:40:00,69.64,69.81,69.57,69.75,258233.0,66.4907,66.653,66.4238,66.5957,258233.0
2022-11-10 11:45:00,69.75,69.88,69.68,69.81,194354.0,66.5957,66.7198,66.5288,66.653,194354.0
2022-11-10 11:50:00,69.8,70.12,69.8,70.11,264390.0,66.6434,66.9489,66.6434,66.9394,264390.0
2022-11-10 11:55:00,70.1,70.14,69.94,69.99,255502.0,66.9299,66.968,66.7771,66.8248,255502.0
2022-11-10 12:00:00,69.99,69.99,69.87,69.97,185631.0,66.8248,66.8248,66.7103,66.8057,185631.0
2022-11-10 12:05:00,69.96,70.05,69.82,69.92,111370.0,66.7962,66.8821,66.6625,66.758,111370.0
2022-11-10 12:10:00,69.92,69.94,69.81,69.84,208584.0,66.758,66.7771,66.653,66.6816,208584.0
2022-11-10 12:15:00,69.83,69.9,69.83,69.9,118612.0,66.6721,66.7389,66.6721,66.7389,118612.0
2022-11-10 12:20:00,69.9,69.95,69.83,69.95,82647.0,66.7389,66.7866,66.6721,66.7866,82647.0
2022-11-10 12:25:00,69.96,69.98,69.87,69.92,61688.0,66.7962,66.8153,66.7103,66.758,61688.0
2022-11-10 12:30:00,69.91,69.91,69.72,69.78,145640.0,66.7484,66.7484,66.567,66.6243,145640.0
2022-11-10 12:35:00,69.78,69.85,69.65,69.68,135954.0,66.6243,66.6912,66.5002,66.5288,135954.0
2022-11-10 12:40:00,69.67,69.75,69.57,69.75,58370.0,66.5193,66.5957,66.4238,66.5957,58370.0
2022-11-10 12:45:00,69.75,69.8,69.6,69.67,89274.0,66.5957,66.6434,66.4525,66.5193,89274.0
2022-11-10 12:50:00,69.68,69.75,69.65,69.73,92059.0,66.5288,66.5957,66.5002,66.5766,92059.0
2022-11-10 12:55:00,69.73,69.78,69.68,69.69,81635.0,66.5766,66.6243,66.5288,66.5384,81635.0
2022-11-10 13:00:00,69.7,69.89,69.69,69.87,92164.0,66.5479,66.7293,66.5384,66.7103,92164.0
2022-11-10 13:05:00,69.87,69.93,69.83,69.92,97973.0,66.7103,66.7675,66.6721,66.758,97973.0
2022-11-10 13:10:00,69.92,69.93,69.82,69.93,77049.0,66.758,66.7675,66.6625,66.7675,77049.0
2022-11-10 13:15:00,69.93,70.03,69.91,69.97,83320.0,66.7675,66.863,66.7484,66.8057,83320.0
2022-11-10 13:20:00,69.97,69.98,69.81,69.81,81848.0,66.8057,66.8153,66.653,66.653,81848.0
2022-11-10 13:25:00,69.81,69.91,69.79,69.9,101375.0,66.653,66.7484,66.6339,66.7389,101375.0
2022-11-10 13:30:00,69.91,69.92,69.66,69.69,103592.0,66.7484,66.758,66.5097,66.5384,103592.0
2022-11-10 13:35:00,69.68,69.83,69.66,69.81,71869.0,66.5288,66.6721,66.5097,66.653,71869.0
2022-11-10 13:40:00,69.81,69.91,69.78,69.87,87219.0,66.653,66.7484,66.6243,66.7103,87219.0
2022-11-10 13:45:00,69.87,70.02,69.87,70.0,86888.0,66.7103,66.8535,66.7103,66.8344,86888.0
2022-11-10 13:50:00,70.0,70.01,69.91,69.93,85266.0,66.8344,66.8439,66.7484,66.7675,85266.0
2022-11-10 13:55:00,69.94,70.07,69.93,70.01,67231.0,66.7771,66.9012,66.7675,66.8439,67231.0
2022-11-10 14:00:00,70.01,70.04,69.98,70.0,58151.0,66.8439,66.8726,66.8153,66.8344,58151.0
2022-11-10 14:05:00,70.0,70.01,69.92,70.0,62778.0,66.8344,66.8439,66.758,66.8344,62778.0
2022-11-10 14:10:00,69.99,70.01,69.96,69.98,42330.0,66.8248,66.8439,66.7962,66.8153,42330.0
2022-11-10 14:15:00,69.97,70.05,69.97,70.03,72644.0,66.8057,66.8821,66.8057,66.863,72644.0
2022-11-10 14:20:00,70.02,70.07,69.98,70.06,46580.0,66.8535,66.9012,66.8153,66.8917,46580.0
2022-11-10 14:25:00,70.06,70.13,70.04,70.12,65873.0,66.8917,66.9585,66.8726,66.9489,65873.0
2022-11-10 14:30:00,70.11,70.13,70.05,70.08,77590.0,66.9394,66.9585,66.8821,66.9108,77590.0
2022-11-10 14:35:00,70.08,70.18,70.07,70.17,66172.0,66.9108,67.0062,66.9012,66.9967,66172.0
2022-11-10 14:40:00,70.17,70.23,70.15,70.17,111346.0,66.9967,67.054,66.9776,66.9967,111346.0
2022-11-10 14:45:00,70.17,70.21,70.15,70.16,53424.0,66.9967,67.0349,66.9776,66.9871,53424.0
2022-11-10 14:50:00,70.16,70.25,70.12,70.25,59357.0,66.9871,67.0731,66.9489,67.0731,59357.0
2022-11-10 14:55:00,70.25,70.31,70.24,70.28,117540.0,67.0731,67.1304,67.0635,67.1017,117540.0
2022-11-10 15:00:00,70.28,70.3,70.16,70.17,130417.0,67.1017,67.1208,66.9871,66.9967,130417.0
2022-11-10 15:05:00,70.17,70.28,70.17,70.28,90209.0,66.9967,67.1017,66.9967,67.1017,90209.0
2022-11-10 15:10:00,70.28,70.41,70.27,70.38,289271.0,67.1017,67.2258,67.0922,67.1972,289271.0
2022-11-10 15:15:00,70.38,70.46,70.36,70.42,213945.0,67.1972,67.2736,67.1781,67.2354,213945.0
2022-11-10 15:20:00,70.42,70.46,70.35,70.46,185486.0,67.2354,67.2736,67.1685,67.2736,185486.0
2022-11-10 15:25:00,70.45,70.61,70.42,70.6,188348.0,67.264,67.4168,67.2354,67.4072,188348.0
2022-11-10 15:30:00,70.59,70.63,70.42,70.45,335031.0,67.3977,67.4359,67.2354,67.264,335031.0
2022-11-10 15:35:00,70.44,70.5,70.42,70.46,278403.0,67.2545,67.3118,67.2354,67.2736,278403.0
2022-11-10 15:40:00,70.45,70.54,70.41,70.48,390404.0,67.264,67.35,67.2258,67.2927,390404.0
2022-11-10 15:45:00,70.47,70.53,70.42,70.45,368998.0,67.2831,67.3404,67.2354,67.264,368998.0
2022-11-10 15:50:00,70.45,70.72,70.43,70.69,735813.0,67.264,67.5218,67.2449,67.4932,735813.0
2022-11-10 15:55:00,70.69,70.87,70.61,70.8,1650706.0,67.4932,67.665,67.4168,67.5982,1650706.0
2022-11-11 09:30:00,72.74,73.11,72.55,72.85,990303.0,69.4505,69.8037,69.2691,69.5555,990303.0
2022-11-11 09:35:00,72.86,72.89,72.38,72.71,486269.0,69.565,69.5937,69.1067,69.4218,486269.0
2022-11-11 09:40:00,72.7,72.81,72.6,72.78,257627.0,69.4123,69.5173,69.3168,69.4887,257627.0
2022-11-11 09:45:00,72.8,73.19,72.79,73.17,300686.0,69.5077,69.8801,69.4982,69.861,300686.0
2022-11-11 09:50:00,73.18,73.3,72.99,73.09,352782.0,69.8706,69.9851,69.6892,69.7846,352782.0
2022-11-11 09:55:00,73.09,73.3,73.01,73.26,201928.0,69.7846,69.9851,69.7083,69.9469,201928.0
2022-11-11 10:00:00,73.25,73.51,73.02,73.43,294700.0,69.9374,70.1856,69.7178,70.1093,294700.0
2022-11-11 10:05:00,73.43,73.59,73.31,73.33,269683.0,70.1093,70.262,69.9947,70.0138,269683.0
2022-11-11 10:10:00,73.32,73.68,73.27,73.58,378499.0,70.0042,70.348,69.9565,70.2525,378499.0
2022-11-11 10:15:00,73.63,73.89,73.53,73.71,249174.0,70.3002,70.5485,70.2047,70.3766,249174.0
2022-11-11 10:20:00,73.72,73.91,73.7,73.8,334131.0,70.3861,70.5676,70.367,70.4625,334131.0
2022-11-11 10:25:00,73.79,73.9,73.64,73.87,204292.0,70.453,70.558,70.3098,70.5294,204292.0
2022-11-11 10:30:00,73.86,73.93,73.69,73.73,295342.0,70.5198,70.5866,70.3575,70.3957,295342.0
2022-11-11 10:35:00,73.73,73.78,73.51,73.75,189362.0,70.3957,70.4434,70.1856,70.4148,189362.0
2022-11-11 10:40:00,73.75,73.76,73.47,73.64,165584.0,70.4148,70.4243,70.1474,70.3098,165584.0
2022-11-11 10:45:00,73.65,73.9,73.6,73.89,134605.0,70.3193,70.558,70.2716,70.5485,134605.0
2022-11-11 10:50:00,73.89,74.16,73.84,74.02,271126.0,70.5485,70.8062,70.5007,70.6726,271126.0
2022-11-11 10:55:00,74.02,74.02,73.83,73.92,176743.0,70.6726,70.6726,70.4912,70.5771,176743.0
2022-11-11 11:00:00,73.92,74.0,73.89,73.94,121733.0,70.5771,70.6535,70.5485,70.5962,121733.0
2022-11-11 11:05:00,73.93,73.97,73.59,73.63,195677.0,70.5866,70.6248,70.262,70.3002,195677.0
2022-11-11 11:10:00,73.63,73.66,73.42,73.45,178383.0,70.3002,70.3289,70.0997,70.1284,178383.0
2022-11-11 11:15:00,73.45,73.45,73.25,73.41,190379.0,70.1284,70.1284,69.9374,70.0902,190379.0
2022-11-11 11:20:00,73.41,73.54,73.27,73.31,153395.0,70.0902,70.2143,69.9565,69.9947,153395.0
2022-11-11 11:25:00,73.31,73.36,73.03,73.06,176472.0,69.9947,70.0424,69.7273,69.756,176472.0
2022-11-11 11:30:00,73.05,73.15,72.91,73.1,162281.0,69.7464,69.8419,69.6128,69.7942,162281.0
2022-11-11 11:35:00,73.09,73.22,72.97,73.15,81274.0,69.7846,69.9088,69.6701,69.8419,81274.0
2022-11-11 11:40:00,73.12,73.23,73.09,73.19,99642.0,69.8133,69.9183,69.7846,69.8801,99642.0
2022-11-11 11:45:00,73.19,73.26,73.11,73.26,115440.0,69.8801,69.9469,69.8037,69.9469,115440.0
2022-11-11 11:50:00,73.27,73.39,73.26,73.28,71713.0,69.9565,70.0711,69.9469,69.966,71713.0
2022-11-11 11:55:00,73.28,73.4,73.21,73.36,58141.0,69.966,70.0806,69.8992,70.0424,58141.0
2022-11-11 12:00:00,73.35,73.37,73.18,73.27,86823.0,70.0329,70.052,69.8706,69.9565,86823.0
2022-11-11 12:05:00,73.27,73.28,73.11,73.2,75916.0,69.9565,69.966,69.8037,69.8897,75916.0
2022-11-11 12:10:00,73.2,73.32,73.18,73.22,122658.0,69.8897,70.0042,69.8706,69.9088,122658.0
2022-11-11 12:15:00,73.23,73.33,73.22,73.27,73483.0,69.9183,70.0138,69.9088,69.9565,73483.0
2022-11-11 12:20:00,73.27,73.29,73.16,73.29,70161.0,69.9565,69.9756,69.8515,69.9756,70161.0
2022-11-11 12:25:00,73.28,73.39,73.26,73.37,45976.0,69.966,70.0711,69.9469,70.052,45976.0
2022-11-11 12:30:00,73.37,73.4,73.28,73.29,74429.0,70.052,70.0806,69.966,69.9756,74429.0
2022-11-11 12:35:00,73.29,73.4,73.26,73.4,53938.0,69.9756,70.0806,69.9469,70.0806,53938.0
2022-11-11 12:40:00,73.4,73.57,73.39,73.56,117982.0,70.0806,70.2429,70.0711,70.2334,117982.0
2022-11-11 12:45:00,73.56,73.63,73.56,73.61,106800.0,70.2334,70.3002,70.2334,70.2811,106800.0
2022-11-11 12:50:00,73.61,73.67,73.59,73.67,44853.0,70.2811,70.3384,70.262,70.3384,44853.0
2022-11-11 12:55:00,73.67,73.79,73.63,73.65,57001.0,70.3384,70.453,70.3002,70.3193,57001.0
2022-11-11 13:00:00,73.64,73.69,73.58,73.6,41705.0,70.3098,70.3575,70.2525,70.2716,41705.0
2022-11-11 13:05:00,73.6,73.71,73.59,73.66,57310.0,70.2716,70.3766,70.262,70.3289,57310.0
2022-11-11 13:10:00,73.66,73.73,73.65,73.72,86258.0,70.3289,70.3957,70.3193,70.3861,86258.0
2022-11-11 13:15:00,73.72,73.84,73.71,73.83,121279.0,70.3861,70.5007,70.3766,70.4912,121279.0
2022-11-11 13:20:00,73.82,73.91,73.79,73.91,58360.0,70.4816,70.5676,70.453,70.5676,58360.0
2022-11-11 13:25:00,73.91,73.98,73.86,73.98,41291.0,70.5676,70.6344,70.5198,70.6344,41291.0
2022-11-11 13:30:00,73.98,74.11,73.97,74.06,79176.0,70.6344,70.7585,70.6248,70.7108,79176.0
2022-11-11 13:35:00,74.07,74.13,74.05,74.13,120565.0,70.7203,70.7776,70.7012,70.7776,120565.0
2022-11-11 13:40:00,74.12,74.16,74.08,74.13,103988.0,70.7681,70.8062,70.7299,70.7776,103988.0
2022-11-11 13:45:00,74.13,74.16,74.08,74.15,65400.0,70.7776,70.8062,70.7299,70.7967,65400.0
2022-11-11 13:50:00,74.15,74.26,74.14,74.23,106437.0,70.7967,70.9017,70.7871,70.8731,106437.0
2022-11-11 13:55:00,74.23,74.31,74.17,74.2,62903.0,70.8731,70.9495,70.8158,70.8444,62903.0
2022-11-11 14:00:00,74.2,74.22,74.1,74.2,89795.0,70.8444,70.8635,70.749,70.8444,89795.0
2022-11-11 14:05:00,74.19,74.23,74.12,74.19,52369.0,70.8349,70.8731,70.7681,70.8349,52369.0
2022-11-11 14:10:00,74.18,74.19,74.09,74.14,53892.0,70.8253,70.8349,70.7394,70.7871,53892.0
2022-11-11 14:15:00,74.13,74.16,74.05,74.11,132585.0,70.7776,70.8062,70.7012,70.7585,132585.0
2022-11-11 14:20:00,74.11,74.23,74.1,74.19,67528.0,70.7585,70.8731,70.749,70.8349,67528.0
2022-11-11 14:25:00,74.18,74.32,74.17,74.31,58949.0,70.8253,70.959,70.8158,70.9495,58949.0
2022-11-11 14:30:00,74.3,74.35,74.27,74.34,78645.0,70.9399,70.9877,70.9113,70.9781,78645.0
2022-11-11 14:35:00,74.34,74.48,74.34,74.48,98208.0,70.9781,71.1118,70.9781,71.1118,98208.0
2022-11-11 14:40:00,74.48,74.54,74.46,74.53,88154.0,71.1118,71.1691,71.0927,71.1595,88154.0
2022-11-11 14:45:00,74.53,74.6,74.4,74.42,93423.0,71.1595,71.2263,71.0354,71.0545,93423.0
2022-11-11 14:50:00,74.42,74.43,74.37,74.4,49129.0,71.0545,71.064,71.0067,71.0354,49129.0
2022-11-11 14:55:00,74.4,74.42,74.31,74.39,69319.0,71.0354,71.0545,70.9495,71.0258,69319.0
2022-11-11 15:00:00,74.39,74.4,74.23,74.24,109691.0,71.0258,71.0354,70.8731,70.8826,109691.0
2022-11-11 15:05:00,74.23,74.27,74.0,74.01,126624.0,70.8731,70.9113,70.6535,70.663,126624.0
2022-11-11 15:10:00,74.02,74.03,73.91,73.98,92634.0,70.6726,70.6821,70.5676,70.6344,92634.0
2022-11-11 15:15:00,73.98,73.98,73.86,73.93,109448.0,70.6344,70.6344,70.5198,70.5866,109448.0
2022-11-11 15:20:00,73.93,73.99,73.89,73.91,92896.0,70.5866,70.6439,70.5485,70.5676,92896.0
2022-11-11 15:25:00,73.91,74.05,73.89,74.02,74606.0,70.5676,70.7012,70.5485,70.6726,74606.0
2022-11-11 15:30:00,74.02,74.13,74.01,74.09,126166.0,70.6726,70.7776,70.663,70.7394,126166.0
2022-11-11 15:35:00,74.09,74.09,73.95,74.06,122571.0,70.7394,70.7394,70.6057,70.7108,122571.0
2022-11-11 15:40:00,74.06,74.13,74.01,74.05,115259.0,70.7108,70.7776,70.663,70.7012,115259.0
2022-11-11 15:45:00,74.04,74.08,74.0,74.06,186781.0,70.6917,70.7299,70.6535,70.7108,186781.0
2022-11-11 15:50:00,74.06,74.15,73.93,73.98,277632.0,70.7108,70.7967,70.5866,70.6344,277632.0
2022-11-11 15:55:00,73.98,73.99,73.81,73.83,692810.0,70.6344,70.6439,70.4721,70.4912,692810.0
2022-11-14 09:30:00,73.24,73.52,72.39,72.44,805986.0,69.9278,70.1952,69.1163,69.164,805986.0
2022-11-14 09:35:00,72.45,72.51,72.24,72.45,386467.0,69.1736,69.2309,68.9731,69.1736,386467.0
2022-11-14 09:40:00,72.45,72.69,72.42,72.54,172044.0,69.1736,69.4027,69.1449,69.2595,172044.0
2022-11-14 09:45:00,72.53,72.66,72.42,72.62,272813.0,69.25,69.3741,69.1449,69.3359,272813.0
2022-11-14 09:50:00,72.62,72.89,72.58,72.7,134200.0,69.3359,69.5937,69.2977,69.4123,134200.0
2022-11-14 09:55:00,72.7,72.79,72.62,72.77,102142.0,69.4123,69.4982,69.3359,69.4791,102142.0
2022-11-14 10:00:00,72.78,72.99,72.77,72.92,123053.0,69.4887,69.6892,69.4791,69.6223,123053.0
2022-11-14 10:05:00,72.91,73.11,72.8,73.07,102544.0,69.6128,69.8037,69.5077,69.7655,102544.0
2022-11-14 10:10:00,73.07,73.19,73.03,73.12,128848.0,69.7655,69.8801,69.7273,69.8133,128848.0
2022-11-14 10:15:00,73.13,73.33,73.12,73.3,114929.0,69.8228,70.0138,69.8133,69.9851,114929.0
2022-11-14 10:20:00,73.3,73.32,73.19,73.2,88488.0,69.9851,70.0042,69.8801,69.8897,88488.0
2022-11-14 10:25:00,73.2,73.21,73.02,73.2,119181.0,69.8897,69.8992,69.7178,69.8897,119181.0
2022-11-14 10:30:00,73.21,73.24,73.03,73.22,83659.0,69.8992,69.9278,69.7273,69.9088,83659.0
2022-11-14 10:35:00,73.21,73.35,73.16,73.35,77898.0,69.8992,70.0329,69.8515,70.0329,77898.0
2022-11-14 10:40:00,73.36,73.53,73.34,73.43,112954.0,70.0424,70.2047,70.0233,70.1093,112954.0
2022-11-14 10:45:00,73.44,73.44,73.28,73.34,80560.0,70.1188,70.1188,69.966,70.0233,80560.0
2022-11-14 10:50:00,73.33,73.45,73.26,73.45,98908.0,70.0138,70.1284,69.9469,70.1284,98908.0
2022-11-14 10:55:00,73.45,73.5,73.36,73.41,122835.0,70.1284,70.1761,70.0424,70.0902,122835.0
2022-11-14 11:00:00,73.41,73.47,73.34,73.47,143490.0,70.0902,70.1474,70.0233,70.1474,143490.0
2022-11-14 11:05:00,73.47,73.51,73.31,73.36,56624.0,70.1474,70.1856,69.9947,70.0424,56624.0
2022-11-14 11:10:00,73.35,73.35,73.1,73.14,71541.0,70.0329,70.0329,69.7942,69.8324,71541.0
2022-11-14 11:15:00,73.13,73.15,73.03,73.09,40066.0,69.8228,69.8419,69.7273,69.7846,40066.0
2022-11-14 11:20:00,73.1,73.25,73.04,73.19,77061.0,69.7942,69.9374,69.7369,69.8801,77061.0
2022-11-14 11:25:00,73.19,73.32,73.17,73.27,66015.0,69.8801,70.0042,69.861,69.9565,66015.0
2022-11-14 11:30:00,73.27,73.47,73.23,73.47,100261.0,69.9565,70.1474,69.9183,70.1474,100261.0
2022-11-14 11:35:00,73.47,73.59,73.43,73.56,79439.0,70.1474,70.262,70.1093,70.2334,79439.0
2022-11-14 11:40:00,73.55,73.56,73.32,73.36,91079.0,70.2238,70.2334,70.0042,70.0424,91079.0
2022-11-14 11:45:00,73.36,73.5,73.36,73.45,45997.0,70.0424,70.1761,70.0424,70.1284,45997.0
2022-11-14 11:50:00,73.43,73.47,73.35,73.38,31253.0,70.1093,70.1474,70.0329,70.0615,31253.0
2022-11-14 11:55:00,73.37,73.4,73.24,73.25,37316.0,70.052,70.0806,69.9278,69.9374,37316.0
2022-11-14 12:00:00,73.25,73.38,73.18,73.34,84940.0,69.9374,70.0615,69.8706,70.0233,84940.0
2022-11-14 12:05:00,73.33,73.4,73.26,73.33,52500.0,70.0138,70.0806,69.9469,70.0138,52500.0
2022-11-14 12:10:00,73.32,73.34,73.27,73.29,31642.0,70.0042,70.0233,69.9565,69.9756,31642.0
2022-11-14 12:15:00,73.3,73.39,73.23,73.23,42055.0,69.9851,70.0711,69.9183,69.9183,42055.0
2022-11-14 12:20:00,73.22,73.28,73.13,73.28,43862.0,69.9088,69.966,69.8228,69.966,43862.0
2022-11-14 12:25:00,73.28,73.37,73.27,73.34,38311.0,69.966,70.052,69.9565,70.0233,38311.0
2022-11-14 12:30:00,73.33,73.43,73.32,73.41,37404.0,70.0138,70.1093,70.0042,70.0902,37404.0
2022-11-14 12:35:00,73.41,73.49,73.37,73.47,42680.0,70.0902,70.1665,70.052,70.1474,42680.0
2022-11-14 12:40:00,73.46,73.46,73.36,73.39,104579.0,70.1379,70.1379,70.0424,70.0711,104579.0
2022-11-14 12:45:00,73.4,73.48,73.38,73.39,59636.0,70.0806,70.157,70.0615,70.0711,59636.0
2022-11-14 12:50:00,73.38,73.43,73.35,73.38,32913.0,70.0615,70.1093,70.0329,70.0615,32913.0
2022-11-14 12:55:00,73.39,73.39,73.28,73.28,32846.0,70.0711,70.0711,69.966,69.966,32846.0
2022-11-14 13:00:00,73.27,73.33,73.22,73.29,32302.0,69.9565,70.0138,69.9088,69.9756,32302.0
2022-11-14 13:05:00,73.29,73.35,73.25,73.3,38301.0,69.9756,70.0329,69.9374,69.9851,38301.0
2022-11-14 13:10:00,73.3,73.31,73.21,73.29,39110.0,69.9851,69.9947,69.8992,69.9756,39110.0
2022-11-14 13:15:00,73.28,73.35,73.23,73.35,37605.0,69.966,70.0329,69.9183,70.0329,37605.0
2022-11-14 13:20:00,73.34,73.42,73.34,73.39,35623.0,70.0233,70.0997,70.0233,70.0711,35623.0
2022-11-14 13:25:00,73.38,73.59,73.37,73.59,112836.0,70.0615,70.262,70.052,70.262,112836.0
2022-11-14 13:30:00,73.59,73.61,73.52,73.56,43923.0,70.262,70.2811,70.1952,70.2334,43923.0
2022-11-14 13:35:00,73.56,73.63,73.55,73.59,36272.0,70.2334,70.3002,70.2238,70.262,36272.0
2022-11-14 13:40:00,73.59,73.6,73.55,73.58,44282.0,70.262,70.2716,70.2238,70.2525,44282.0
2022-11-14 13:45:00,73.58,73.59,73.53,73.56,32805.0,70.2525,70.262,70.2047,70.2334,32805.0
2022-11-14 13:50:00,73.56,73.61,73.55,73.58,45095.0,70.2334,70.2811,70.2238,70.2525,45095.0
2022-11-14 13:55:00,73.57,73.59,73.55,73.57,42197.0,70.2429,70.262,70.2238,70.2429,42197.0
2022-11-14 14:00:00,73.58,73.68,73.54,73.61,68572.0,70.2525,70.348,70.2143,70.2811,68572.0
2022-11-14 14:05:00,73.61,73.62,73.53,73.58,46728.0,70.2811,70.2907,70.2047,70.2525,46728.0
2022-11-14 14:10:00,73.57,73.59,73.55,73.59,44690.0,70.2429,70.262,70.2238,70.262,44690.0
2022-11-14 14:15:00,73.58,73.59,73.44,73.48,94169.0,70.2525,70.262,70.1188,70.157,94169.0
2022-11-14 14:20:00,73.48,73.49,73.42,73.48,39481.0,70.157,70.1665,70.0997,70.157,39481.0
2022-11-14 14:25:00,73.47,73.58,73.46,73.58,64059.0,70.1474,70.2525,70.1379,70.2525,64059.0
2022-11-14 14:30:00,73.58,73.6,73.52,73.53,74597.0,70.2525,70.2716,70.1952,70.2047,74597.0
2022-11-14 14:35:00,73.54,73.6,73.51,73.51,46583.0,70.2143,70.2716,70.1856,70.1856,46583.0
2022-11-14 14:40:00,73.5,73.54,73.44,73.47,58349.0,70.1761,70.2143,70.1188,70.1474,58349.0
2022-11-14 14:45:00,73.47,73.48,73.36,73.37,61342.0,70.1474,70.157,70.0424,70.052,61342.0
2022-11-14 14:50:00,73.37,73.49,73.37,73.48,39510.0,70.052,70.1665,70.052,70.157,39510.0
2022-11-14 14:55:00,73.48,73.49,73.44,73.45,52126.0,70.157,70.1665,70.1188,70.1284,52126.0
2022-11-14 15:00:00,73.45,73.51,73.44,73.45,60106.0,70.1284,70.1856,70.1188,70.1284,60106.0
2022-11-14 15:05:00,73.45,73.5,73.39,73.42,53106.0,70.1284,70.1761,70.0711,70.0997,53106.0
2022-11-14 15:10:00,73.42,73.42,73.15,73.17,100310.0,70.0997,70.0997,69.8419,69.861,100310.0
2022-11-14 15:15:00,73.16,73.17,73.07,73.17,79533.0,69.8515,69.861,69.7655,69.861,79533.0
2022-11-14 15:20:00,73.17,73.27,73.16,73.26,62701.0,69.861,69.9565,69.8515,69.9469,62701.0
2022-11-14 15:25:00,73.25,73.31,73.22,73.23,63294.0,69.9374,69.9947,69.9088,69.9183,63294.0
2022-11-14 15:30:00,73.23,73.24,73.05,73.08,129265.0,69.9183,69.9278,69.7464,69.7751,129265.0
2022-11-14 15:35:00,73.07,73.11,73.03,73.08,106507.0,69.7655,69.8037,69.7273,69.7751,106507.0
2022-11-14 15:40:00,73.08,73.11,72.99,73.02,129434.0,69.7751,69.8037,69.6892,69.7178,129434.0
2022-11-14 15:45:00,73.02,73.05,72.91,72.97,105786.0,69.7178,69.7464,69.6128,69.6701,105786.0
2022-11-14 15:50:00,72.97,73.1,72.91,72.95,297763.0,69.6701,69.7942,69.6128,69.651,297763.0
2022-11-14 15:55:00,72.95,72.97,72.72,72.8,522864.0,69.651,69.6701,69.4314,69.5077,522864.0
2022-11-15 09:30:00,81.92,82.5,80.51,81.06,4543080.0,78.2153,78.7691,76.8691,77.3942,4543080.0
2022-11-15 09:35:00,81.07,81.76,80.97,81.58,1552809.0,77.4038,78.0625,77.3083,77.8907,1552809.0
2022-11-15 09:40:00,81.58,82.01,81.1,81.14,1550910.0,77.8907,78.3012,77.4324,77.4706,1550910.0
2022-11-15 09:45:00,81.14,81.36,80.88,80.89,1017337.0,77.4706,77.6806,77.2223,77.2319,1017337.0
2022-11-15 09:50:00,80.89,81.09,80.75,81.03,696594.0,77.2319,77.4228,77.0982,77.3656,696594.0
2022-11-15 09:55:00,81.02,81.97,81.01,81.87,1235667.0,77.356,78.2631,77.3465,78.1676,1235667.0
2022-11-15 10:00:00,81.87,82.7,81.86,82.61,1451209.0,78.1676,78.96,78.158,78.8741,1451209.0
2022-11-15 10:05:00,82.61,82.78,82.32,82.63,931203.0,78.8741,79.0364,78.5972,78.8932,931203.0
2022-11-15 10:10:00,82.64,82.93,82.23,82.49,907501.0,78.9028,79.1796,78.5113,78.7595,907501.0
2022-11-15 10:15:00,82.48,82.57,81.48,81.58,952839.0,78.75,78.8359,77.7952,77.8907,952839.0
2022-11-15 10:20:00,81.55,81.88,81.45,81.83,640698.0,77.862,78.1771,77.7666,78.1294,640698.0
2022-11-15 10:25:00,81.83,82.0,81.81,82.0,534836.0,78.1294,78.2917,78.1103,78.2917,534836.0
2022-11-15 10:30:00,82.0,82.4,81.91,82.3,662501.0,78.2917,78.6736,78.2058,78.5781,662501.0
2022-11-15 10:35:00,82.29,82.38,81.51,81.68,949242.0,78.5686,78.6545,77.8239,77.9862,949242.0
2022-11-15 10:40:00,81.67,81.7,81.4,81.53,587101.0,77.9766,78.0053,77.7188,77.8429,587101.0
2022-11-15 10:45:00,81.53,81.74,81.03,81.17,592408.0,77.8429,78.0435,77.3656,77.4992,592408.0
2022-11-15 10:50:00,81.17,81.27,81.07,81.21,321589.0,77.4992,77.5947,77.4038,77.5374,321589.0
2022-11-15 10:55:00,81.2,81.26,80.76,80.81,537661.0,77.5279,77.5852,77.1078,77.1555,537661.0
2022-11-15 11:00:00,80.81,80.85,80.59,80.77,470243.0,77.1555,77.1937,76.9455,77.1173,470243.0
2022-11-15 11:05:00,80.78,81.23,80.76,81.1,468801.0,77.1269,77.5565,77.1078,77.4324,468801.0
2022-11-15 11:10:00,81.08,81.22,80.95,80.98,430396.0,77.4133,77.547,77.2892,77.3178,430396.0
2022-11-15 11:15:00,80.98,81.37,80.88,81.18,486027.0,77.3178,77.6902,77.2223,77.5088,486027.0
2022-11-15 11:20:00,81.17,81.36,81.13,81.22,349451.0,77.4992,77.6806,77.461,77.547,349451.0
2022-11-15 11:25:00,81.22,81.3,81.13,81.17,176164.0,77.547,77.6234,77.461,77.4992,176164.0
2022-11-15 11:30:00,81.17,81.45,81.17,81.18,271713.0,77.4992,77.7666,77.4992,77.5088,271713.0
2022-11-15 11:35:00,81.19,81.26,81.14,81.14,195677.0,77.5183,77.5852,77.4706,77.4706,195677.0
2022-11-15 11:40:00,81.15,81.27,81.13,81.26,143199.0,77.4801,77.5947,77.461,77.5852,143199.0
2022-11-15 11:45:00,81.27,81.54,81.27,81.49,259590.0,77.5947,77.8525,77.5947,77.8048,259590.0
2022-11-15 11:50:00,81.48,81.62,81.31,81.51,315621.0,77.7952,77.9289,77.6329,77.8239,315621.0
2022-11-15 11:55:00,81.51,81.81,81.5,81.6,365411.0,77.8239,78.1103,77.8143,77.9098,365411.0
2022-11-15 12:00:00,81.61,81.63,81.48,81.53,307296.0,77.9193,77.9384,77.7952,77.8429,307296.0
2022-11-15 12:05:00,81.52,81.63,81.4,81.61,387687.0,77.8334,77.9384,77.7188,77.9193,387687.0
2022-11-15 12:10:00,81.61,81.76,81.56,81.65,182612.0,77.9193,78.0625,77.8716,77.9575,182612.0
2022-11-15 12:15:00,81.64,81.91,81.61,81.65,384931.0,77.948,78.2058,77.9193,77.9575,384931.0
2022-11-15 12:20:00,81.64,81.73,81.6,81.71,145903.0,77.948,78.0339,77.9098,78.0148,145903.0
2022-11-15 12:25:00,81.71,81.76,81.56,81.65,228177.0,78.0148,78.0625,77.8716,77.9575,228177.0
2022-11-15 12:30:00,81.63,81.71,81.6,81.64,121428.0,77.9384,78.0148,77.9098,77.948,121428.0
2022-11-15 12:35:00,81.64,81.77,81.63,81.68,109780.0,77.948,78.0721,77.9384,77.9862,109780.0
2022-11-15 12:40:00,81.69,81.8,81.63,81.75,92804.0,77.9957,78.1007,77.9384,78.053,92804.0
2022-11-15 12:45:00,81.75,81.82,81.68,81.75,106411.0,78.053,78.1198,77.9862,78.053,106411.0
2022-11-15 12:50:00,81.76,81.76,81.63,81.64,125256.0,78.0625,78.0625,77.9384,77.948,125256.0
2022-11-15 12:55:00,81.64,81.71,81.59,81.7,124209.0,77.948,78.0148,77.9002,78.0053,124209.0
2022-11-15 13:00:00,81.7,81.96,81.69,81.93,206096.0,78.0053,78.2535,77.9957,78.2249,206096.0
2022-11-15 13:05:00,81.92,82.0,81.85,81.87,190677.0,78.2153,78.2917,78.1485,78.1676,190677.0
2022-11-15 13:10:00,81.87,81.87,81.69,81.76,133379.0,78.1676,78.1676,77.9957,78.0625,133379.0
2022-11-15 13:15:00,81.75,81.84,81.66,81.7,279885.0,78.053,78.1389,77.9671,78.0053,279885.0
2022-11-15 13:20:00,81.7,81.75,81.26,81.38,605804.0,78.0053,78.053,77.5852,77.6997,605804.0
2022-11-15 13:25:00,81.38,81.46,80.97,81.07,319806.0,77.6997,77.7761,77.3083,77.4038,319806.0
2022-11-15 13:30:00,81.06,81.18,80.6,80.62,372477.0,77.3942,77.5088,76.955,76.9741,372477.0
2022-11-15 13:35:00,80.62,80.84,80.31,80.36,360263.0,76.9741,77.1842,76.6781,76.7259,360263.0
2022-11-15 13:40:00,80.35,80.65,80.16,80.54,493205.0,76.7163,77.0027,76.5349,76.8977,493205.0
2022-11-15 13:45:00,80.53,80.81,80.49,80.51,296027.0,76.8882,77.1555,76.85,76.8691,296027.0
2022-11-15 13:50:00,80.51,80.76,80.5,80.71,147310.0,76.8691,77.1078,76.8595,77.06,147310.0
2022-11-15 13:55:00,80.7,80.96,80.65,80.72,173236.0,77.0505,77.2987,77.0027,77.0696,173236.0
2022-11-15 14:00:00,80.73,80.77,80.02,80.03,262992.0,77.0791,77.1173,76.4012,76.4108,262992.0
2022-11-15 14:05:00,80.03,80.27,80.01,80.26,247343.0,76.4108,76.6399,76.3917,76.6304,247343.0
2022-11-15 14:10:00,80.26,80.79,80.25,80.53,257404.0,76.6304,77.1364,76.6208,76.8882,257404.0
2022-11-15 14:15:00,80.53,80.77,80.43,80.74,169019.0,76.8882,77.1173,76.7927,77.0887,169019.0
2022-11-15 14:20:00,80.74,81.09,80.73,80.97,281223.0,77.0887,77.4228,77.0791,77.3083,281223.0
2022-11-15 14:25:00,80.96,81.08,80.87,81.0,146563.0,77.2987,77.4133,77.2128,77.3369,146563.0
2022-11-15 14:30:00,81.01,81.01,80.78,80.82,90266.0,77.3465,77.3465,77.1269,77.1651,90266.0
2022-11-15 14:35:00,80.82,80.95,80.75,80.79,127851.0,77.1651,77.2892,77.0982,77.1364,127851.0
2022-11-15 14:40:00,80.79,80.93,80.72,80.72,104998.0,77.1364,77.2701,77.0696,77.0696,104998.0
2022-11-15 14:45:00,80.72,80.78,80.56,80.6,133335.0,77.0696,77.1269,76.9168,76.955,133335.0
2022-11-15 14:50:00,80.6,80.72,80.53,80.61,235810.0,76.955,77.0696,76.8882,76.9646,235810.0
2022-11-15 14:55:00,80.63,80.97,80.6,80.97,150580.0,76.9836,77.3083,76.955,77.3083,150580.0
2022-11-15 15:00:00,80.98,81.06,80.91,80.97,169299.0,77.3178,77.3942,77.251,77.3083,169299.0
2022-11-15 15:05:00,80.96,81.01,80.82,80.97,219456.0,77.2987,77.3465,77.1651,77.3083,219456.0
2022-11-15 15:10:00,80.96,81.01,80.84,80.89,223151.0,77.2987,77.3465,77.1842,77.2319,223151.0
2022-11-15 15:15:00,80.9,81.08,80.88,81.05,237426.0,77.2414,77.4133,77.2223,77.3847,237426.0
2022-11-15 15:20:00,81.05,81.17,80.9,81.13,257909.0,77.3847,77.4992,77.2414,77.461,257909.0
2022-11-15 15:25:00,81.14,81.14,80.95,80.99,147327.0,77.4706,77.4706,77.2892,77.3274,147327.0
2022-11-15 15:30:00,80.98,80.99,80.75,80.75,223760.0,77.3178,77.3274,77.0982,77.0982,223760.0
2022-11-15 15:35:00,80.75,80.98,80.74,80.92,293606.0,77.0982,77.3178,77.0887,77.2605,293606.0
2022-11-15 15:40:00,80.92,80.95,80.77,80.81,266252.0,77.2605,77.2892,77.1173,77.1555,266252.0
2022-11-15 15:45:00,80.8,80.81,80.67,80.73,304370.0,77.146,77.1555,77.0218,77.0791,304370.0
2022-11-15 15:50:00,80.73,80.74,80.53,80.61,451509.0,77.0791,77.0887,76.8882,76.9646,451509.0
2022-11-15 15:55:00,80.6,80.67,80.44,80.46,1184444.0,76.955,77.0218,76.8022,76.8213,1184444.0
2022-11-16 09:30:00,80.56,80.57,79.87,80.2,1396228.0,76.9168,76.9264,76.258,76.5731,1396228.0
2022-11-16 09:35:00,80.18,80.18,79.72,80.08,643064.0,76.554,76.554,76.1148,76.4585,643064.0
2022-11-16 09:40:00,80.08,80.11,79.47,79.58,436935.0,76.4585,76.4872,75.8761,75.9811,436935.0
2022-11-16 09:45:00,79.58,79.8,79.42,79.5,387708.0,75.9811,76.1912,75.8284,75.9048,387708.0
2022-11-16 09:50:00,79.51,79.62,79.11,79.22,644239.0,75.9143,76.0193,75.5324,75.6374,644239.0
2022-11-16 09:55:00,79.22,79.41,78.98,79.0,666819.0,75.6374,75.8188,75.4083,75.4274,666819.0
2022-11-16 10:00:00,79.01,79.49,78.96,79.1,544982.0,75.4369,75.8952,75.3892,75.5228,544982.0
2022-11-16 10:05:00,79.09,79.22,78.96,78.98,338737.0,75.5133,75.6374,75.3892,75.4083,338737.0
2022-11-16 10:10:00,78.98,79.12,78.9,78.98,361177.0,75.4083,75.5419,75.3319,75.4083,361177.0
2022-11-16 10:15:00,78.97,79.04,78.92,79.0,195732.0,75.3987,75.4656,75.351,75.4274,195732.0
2022-11-16 10:20:00,79.0,79.11,78.97,79.02,291614.0,75.4274,75.5324,75.3987,75.4465,291614.0
2022-11-16 10:25:00,79.03,79.2,78.98,79.13,340521.0,75.456,75.6183,75.4083,75.5515,340521.0
2022-11-16 10:30:00,79.13,79.19,78.96,79.04,315728.0,75.5515,75.6088,75.3892,75.4656,315728.0
2022-11-16 10:35:00,79.04,79.2,78.92,79.18,249941.0,75.4656,75.6183,75.351,75.5992,249941.0
2022-11-16 10:40:00,79.17,79.3,79.06,79.23,216604.0,75.5897,75.7138,75.4847,75.647,216604.0
2022-11-16 10:45:00,79.23,79.38,79.15,79.33,217827.0,75.647,75.7902,75.5706,75.7424,217827.0
2022-11-16 10:50:00,79.34,79.44,79.09,79.14,210563.0,75.752,75.8475,75.5133,75.561,210563.0
2022-11-16 10:55:00,79.14,79.24,79.1,79.1,243209.0,75.561,75.6565,75.5228,75.5228,243209.0
2022-11-16 11:00:00,79.11,79.46,79.1,79.32,231513.0,75.5324,75.8666,75.5228,75.7329,231513.0
2022-11-16 11:05:00,79.32,79.41,79.28,79.4,188067.0,75.7329,75.8188,75.6947,75.8093,188067.0
2022-11-16 11:10:00,79.4,79.65,79.37,79.56,314222.0,75.8093,76.048,75.7806,75.962,314222.0
2022-11-16 11:15:00,79.55,79.71,79.5,79.68,259007.0,75.9525,76.1053,75.9048,76.0766,259007.0
2022-11-16 11:20:00,79.68,79.88,79.63,79.86,300982.0,76.0766,76.2676,76.0289,76.2485,300982.0
2022-11-16 11:25:00,79.86,80.13,79.82,80.02,345224.0,76.2485,76.5063,76.2103,76.4012,345224.0
2022-11-16 11:30:00,80.03,80.36,80.02,80.23,495065.0,76.4108,76.7259,76.4012,76.6017,495065.0
2022-11-16 11:35:00,80.23,80.25,80.06,80.09,214461.0,76.6017,76.6208,76.4394,76.4681,214461.0
2022-11-16 11:40:00,80.09,80.14,79.95,79.96,185405.0,76.4681,76.5158,76.3344,76.3439,185405.0
2022-11-16 11:45:00,79.96,80.12,79.95,80.07,166080.0,76.3439,76.4967,76.3344,76.449,166080.0
2022-11-16 11:50:00,80.06,80.09,79.97,80.05,144095.0,76.4394,76.4681,76.3535,76.4299,144095.0
2022-11-16 11:55:00,80.04,80.16,79.94,79.94,195606.0,76.4203,76.5349,76.3249,76.3249,195606.0
2022-11-16 12:00:00,79.94,80.0,79.66,79.7,193583.0,76.3249,76.3821,76.0575,76.0957,193583.0
2022-11-16 12:05:00,79.7,79.92,79.7,79.84,139435.0,76.0957,76.3058,76.0957,76.2294,139435.0
2022-11-16 12:10:00,79.82,79.89,79.75,79.8,110953.0,76.2103,76.2771,76.1434,76.1912,110953.0
2022-11-16 12:15:00,79.79,79.83,79.71,79.81,58425.0,76.1816,76.2198,76.1053,76.2007,58425.0
2022-11-16 12:20:00,79.81,79.91,79.75,79.86,153119.0,76.2007,76.2962,76.1434,76.2485,153119.0
2022-11-16 12:25:00,79.86,79.99,79.82,79.98,111775.0,76.2485,76.3726,76.2103,76.363,111775.0
2022-11-16 12:30:00,79.98,80.01,79.86,79.95,106888.0,76.363,76.3917,76.2485,76.3344,106888.0
2022-11-16 12:35:00,79.95,80.13,79.91,80.06,109747.0,76.3344,76.5063,76.2962,76.4394,109747.0
2022-11-16 12:40:00,80.07,80.22,80.05,80.19,140040.0,76.449,76.5922,76.4299,76.5635,140040.0
2022-11-16 12:45:00,80.19,80.33,80.16,80.23,127468.0,76.5635,76.6972,76.5349,76.6017,127468.0
2022-11-16 12:50:00,80.22,80.3,80.04,80.09,157777.0,76.5922,76.6686,76.4203,76.4681,157777.0
2022-11-16 12:55:00,80.09,80.1,79.98,80.0,88962.0,76.4681,76.4776,76.363,76.3821,88962.0
2022-11-16 13:00:00,80.0,80.03,79.88,79.96,171392.0,76.3821,76.4108,76.2676,76.3439,171392.0
2022-11-16 13:05:00,79.96,79.98,79.88,79.97,56034.0,76.3439,76.363,76.2676,76.3535,56034.0
2022-11-16 13:10:00,79.97,80.08,79.91,79.97,96204.0,76.3535,76.4585,76.2962,76.3535,96204.0
2022-11-16 13:15:00,79.97,80.01,79.93,79.94,68837.0,76.3535,76.3917,76.3153,76.3249,68837.0
2022-11-16 13:20:00,79.94,80.04,79.94,79.98,77040.0,76.3249,76.4203,76.3249,76.363,77040.0
2022-11-16 13:25:00,79.98,80.12,79.96,80.12,73559.0,76.363,76.4967,76.3439,76.4967,73559.0
2022-11-16 13:30:00,80.12,80.17,79.91,79.92,205634.0,76.4967,76.5445,76.2962,76.3058,205634.0
2022-11-16 13:35:00,79.92,79.99,79.75,79.85,148104.0,76.3058,76.3726,76.1434,76.2389,148104.0
2022-11-16 13:40:00,79.86,79.97,79.83,79.95,69984.0,76.2485,76.3535,76.2198,76.3344,69984.0
2022-11-16 13:45:00,79.93,79.96,79.82,79.86,66592.0,76.3153,76.3439,76.2103,76.2485,66592.0
2022-11-16 13:50:00,79.85,79.96,79.85,79.88,61258.0,76.2389,76.3439,76.2389,76.2676,61258.0
2022-11-16 13:55:00,79.89,79.93,79.82,79.85,51161.0,76.2771,76.3153,76.2103,76.2389,51161.0
2022-11-16 14:00:00,79.86,80.04,79.84,80.02,107328.0,76.2485,76.4203,76.2294,76.4012,107328.0
2022-11-16 14:05:00,80.02,80.03,79.97,80.02,69428.0,76.4012,76.4108,76.3535,76.4012,69428.0
2022-11-16 14:10:00,80.03,80.04,79.93,79.98,68648.0,76.4108,76.4203,76.3153,76.363,68648.0
2022-11-16 14:15:00,79.98,80.04,79.9,79.98,92712.0,76.363,76.4203,76.2867,76.363,92712.0
2022-11-16 14:20:00,79.98,80.09,79.92,80.05,88645.0,76.363,76.4681,76.3058,76.4299,88645.0
2022-11-16 14:25:00,80.05,80.11,80.0,80.07,93605.0,76.4299,76.4872,76.3821,76.449,93605.0
2022-11-16 14:30:00,80.07,80.08,79.91,79.95,147449.0,76.449,76.4585,76.2962,76.3344,147449.0
2022-11-16 14:35:00,79.95,80.16,79.94,80.08,118245.0,76.3344,76.5349,76.3249,76.4585,118245.0
2022-11-16 14:40:00,80.08,80.11,80.02,80.07,88416.0,76.4585,76.4872,76.4012,76.449,88416.0
2022-11-16 14:45:00,80.07,80.13,79.96,80.02,143796.0,76.449,76.5063,76.3439,76.4012,143796.0
2022-11-16 14:50:00,80.01,80.08,79.96,80.02,88434.0,76.3917,76.4585,76.3439,76.4012,88434.0
2022-11-16 14:55:00,80.02,80.08,80.01,80.05,76985.0,76.4012,76.4585,76.3917,76.4299,76985.0
2022-11-16 15:00:00,80.05,80.08,79.95,79.95,94695.0,76.4299,76.4585,76.3344,76.3344,94695.0
2022-11-16 15:05:00,79.95,79.98,79.61,79.62,203421.0,76.3344,76.363,76.0098,76.0193,203421.0
2022-11-16 15:10:00,79.62,79.72,79.6,79.64,173038.0,76.0193,76.1148,76.0002,76.0384,173038.0
2022-11-16 15:15:00,79.65,79.69,79.52,79.53,133287.0,76.048,76.0862,75.9238,75.9334,133287.0
2022-11-16 15:20:00,79.53,79.59,79.5,79.59,172848.0,75.9334,75.9907,75.9048,75.9907,172848.0
2022-11-16 15:25:00,79.58,79.65,79.55,79.56,144340.0,75.9811,76.048,75.9525,75.962,144340.0
2022-11-16 15:30:00,79.56,79.62,79.44,79.47,243436.0,75.962,76.0193,75.8475,75.8761,243436.0
2022-11-16 15:35:00,79.48,79.6,79.47,79.58,237285.0,75.8857,76.0002,75.8761,75.9811,237285.0
2022-11-16 15:40:00,79.57,79.72,79.49,79.72,258831.0,75.9716,76.1148,75.8952,76.1148,258831.0
2022-11-16 15:45:00,79.71,79.72,79.61,79.7,271737.0,76.1053,76.1148,76.0098,76.0957,271737.0
2022-11-16 15:50:00,79.71,79.97,79.71,79.94,414723.0,76.1053,76.3535,76.1053,76.3249,414723.0
2022-11-16 15:55:00,79.94,79.94,79.52,79.53,1071329.0,76.3249,76.3249,75.9238,75.9334,1071329.0
2022-11-17 09:30:00,79.25,79.4,78.69,79.17,790570.0,75.6661,75.8093,75.1314,75.5897,790570.0
2022-11-17 09:35:00,79.18,79.36,78.89,79.22,303911.0,75.5992,75.7711,75.3223,75.6374,303911.0
2022-11-17 09:40:00,79.23,79.78,79.1,79.77,381665.0,75.647,76.1721,75.5228,76.1625,381665.0
2022-11-17 09:45:00,79.78,80.53,79.72,80.52,588002.0,76.1721,76.8882,76.1148,76.8786,588002.0
2022-11-17 09:50:00,80.54,80.87,80.32,80.37,593598.0,76.8977,77.2128,76.6877,76.7354,593598.0
2022-11-17 09:55:00,80.36,80.64,80.26,80.64,417871.0,76.7259,76.9932,76.6304,76.9932,417871.0
2022-11-17 10:00:00,80.63,81.07,80.53,81.06,742998.0,76.9836,77.4038,76.8882,77.3942,742998.0
2022-11-17 10:05:00,81.06,81.44,80.87,81.23,650221.0,77.3942,77.757,77.2128,77.5565,650221.0
2022-11-17 10:10:00,81.23,81.68,81.18,81.67,513379.0,77.5565,77.9862,77.5088,77.9766,513379.0
2022-11-17 10:15:00,81.67,82.31,81.66,82.3,929693.0,77.9766,78.5877,77.9671,78.5781,929693.0
2022-11-17 10:20:00,82.3,82.68,82.2,82.41,952657.0,78.5781,78.9409,78.4826,78.6832,952657.0
2022-11-17 10:25:00,82.4,82.94,82.3,82.77,803336.0,78.6736,79.1892,78.5781,79.0269,803336.0
2022-11-17 10:30:00,82.77,82.78,81.9,81.9,748983.0,79.0269,79.0364,78.1962,78.1962,748983.0
2022-11-17 10:35:00,81.89,82.0,81.72,81.89,570761.0,78.1867,78.2917,78.0244,78.1867,570761.0
2022-11-17 10:40:00,81.88,82.0,81.67,81.79,254586.0,78.1771,78.2917,77.9766,78.0912,254586.0
2022-11-17 10:45:00,81.78,81.79,81.19,81.3,408009.0,78.0816,78.0912,77.5183,77.6234,408009.0
2022-11-17 10:50:00,81.3,81.79,81.29,81.64,387756.0,77.6234,78.0912,77.6138,77.948,387756.0
2022-11-17 10:55:00,81.65,81.72,81.5,81.54,144261.0,77.9575,78.0244,77.8143,77.8525,144261.0
2022-11-17 11:00:00,81.54,81.56,81.24,81.26,215305.0,77.8525,77.8716,77.5661,77.5852,215305.0
2022-11-17 11:05:00,81.26,81.52,80.97,80.98,288606.0,77.5852,77.8334,77.3083,77.3178,288606.0
2022-11-17 11:10:00,80.97,81.29,80.93,81.28,223340.0,77.3083,77.6138,77.2701,77.6043,223340.0
2022-11-17 11:15:00,81.28,81.43,81.23,81.42,129239.0,77.6043,77.7475,77.5565,77.7379,129239.0
2022-11-17 11:20:00,81.42,81.46,81.23,81.42,129088.0,77.7379,77.7761,77.5565,77.7379,129088.0
2022-11-17 11:25:00,81.42,81.58,81.35,81.47,171997.0,77.7379,77.8907,77.6711,77.7857,171997.0
2022-11-17 11:30:00,81.47,81.54,81.37,81.53,140024.0,77.7857,77.8525,77.6902,77.8429,140024.0
2022-11-17 11:35:00,81.53,81.69,81.49,81.66,182849.0,77.8429,77.9957,77.8048,77.9671,182849.0
2022-11-17 11:40:00,81.67,81.79,81.54,81.79,165682.0,77.9766,78.0912,77.8525,78.0912,165682.0
2022-11-17 11:45:00,81.78,81.89,81.6,81.62,197069.0,78.0816,78.1867,77.9098,77.9289,197069.0
2022-11-17 11:50:00,81.63,81.76,81.59,81.68,97220.0,77.9384,78.0625,77.9002,77.9862,97220.0
2022-11-17 11:55:00,81.67,82.17,81.67,82.1,272469.0,77.9766,78.454,77.9766,78.3872,272469.0
2022-11-17 12:00:00,82.13,82.18,81.96,81.98,196392.0,78.4158,78.4636,78.2535,78.2726,196392.0
2022-11-17 12:05:00,81.99,82.03,81.85,81.98,86544.0,78.2821,78.3203,78.1485,78.2726,86544.0
2022-11-17 12:10:00,81.98,82.05,81.8,81.81,97239.0,78.2726,78.3394,78.1007,78.1103,97239.0
2022-11-17 12:15:00,81.82,81.84,81.6,81.78,167954.0,78.1198,78.1389,77.9098,78.0816,167954.0
2022-11-17 12:20:00,81.78,81.79,81.6,81.6,73598.0,78.0816,78.0912,77.9098,77.9098,73598.0
2022-11-17 12:25:00,81.59,81.73,81.59,81.64,106451.0,77.9002,78.0339,77.9002,77.948,106451.0
2022-11-17 12:30:00,81.64,81.72,81.57,81.58,111344.0,77.948,78.0244,77.8811,77.8907,111344.0
2022-11-17 12:35:00,81.57,81.78,81.56,81.78,111250.0,77.8811,78.0816,77.8716,78.0816,111250.0
2022-11-17 12:40:00,81.78,81.85,81.68,81.81,123354.0,78.0816,78.1485,77.9862,78.1103,123354.0
2022-11-17 12:45:00,81.81,81.91,81.8,81.88,104749.0,78.1103,78.2058,78.1007,78.1771,104749.0
2022-11-17 12:50:00,81.88,82.05,81.88,81.95,194765.0,78.1771,78.3394,78.1771,78.244,194765.0
2022-11-17 12:55:00,81.95,82.12,81.94,82.07,245897.0,78.244,78.4063,78.2344,78.3585,245897.0
2022-11-17 13:00:00,82.07,82.18,82.0,82.02,160601.0,78.3585,78.4636,78.2917,78.3108,160601.0
2022-11-17 13:05:00,82.02,82.03,81.88,81.97,122168.0,78.3108,78.3203,78.1771,78.2631,122168.0
2022-11-17 13:10:00,81.97,82.2,81.96,82.11,246045.0,78.2631,78.4826,78.2535,78.3967,246045.0
2022-11-17 13:15:00,82.1,82.24,82.08,82.23,146711.0,78.3872,78.5208,78.3681,78.5113,146711.0
2022-11-17 13:20:00,82.23,82.31,82.12,82.17,157601.0,78.5113,78.5877,78.4063,78.454,157601.0
2022-11-17 13:25:00,82.16,82.17,81.89,81.9,151061.0,78.4445,78.454,78.1867,78.1962,151061.0
2022-11-17 13:30:00,81.92,82.03,81.81,82.02,195704.0,78.2153,78.3203,78.1103,78.3108,195704.0
2022-11-17 13:35:00,82.02,82.13,81.96,82.11,130160.0,78.3108,78.4158,78.2535,78.3967,130160.0
2022-11-17 13:40:00,82.1,82.13,81.97,82.06,152899.0,78.3872,78.4158,78.2631,78.349,152899.0
2022-11-17 13:45:00,82.06,82.07,81.81,81.82,153265.0,78.349,78.3585,78.1103,78.1198,153265.0
2022-11-17 13:50:00,81.81,81.84,81.72,81.76,168133.0,78.1103,78.1389,78.0244,78.0625,168133.0
2022-11-17 13:55:00,81.77,81.84,81.76,81.83,62800.0,78.0721,78.1389,78.0625,78.1294,62800.0
2022-11-17 14:00:00,81.82,81.97,81.8,81.95,59453.0,78.1198,78.2631,78.1007,78.244,59453.0
2022-11-17 14:05:00,81.95,81.97,81.73,81.73,86459.0,78.244,78.2631,78.0339,78.0339,86459.0
2022-11-17 14:10:00,81.73,81.76,81.61,81.63,90104.0,78.0339,78.0625,77.9193,77.9384,90104.0
2022-11-17 14:15:00,81.63,81.66,81.48,81.53,115933.0,77.9384,77.9671,77.7952,77.8429,115933.0
2022-11-17 14:20:00,81.53,81.56,81.46,81.56,100364.0,77.8429,77.8716,77.7761,77.8716,100364.0
2022-11-17 14:25:00,81.55,81.73,81.52,81.65,90275.0,77.862,78.0339,77.8334,77.9575,90275.0
2022-11-17 14:30:00,81.64,81.69,81.57,81.62,62460.0,77.948,77.9957,77.8811,77.9289,62460.0
2022-11-17 14:35:00,81.62,81.63,81.48,81.55,86394.0,77.9289,77.9384,77.7952,77.862,86394.0
2022-11-17 14:40:00,81.56,81.62,81.49,81.57,85515.0,77.8716,77.9289,77.8048,77.8811,85515.0
2022-11-17 14:45:00,81.56,81.68,81.49,81.66,68287.0,77.8716,77.9862,77.8048,77.9671,68287.0
2022-11-17 14:50:00,81.66,81.73,81.6,81.73,72442.0,77.9671,78.0339,77.9098,78.0339,72442.0
2022-11-17 14:55:00,81.72,81.77,81.64,81.64,109916.0,78.0244,78.0721,77.948,77.948,109916.0
2022-11-17 15:00:00,81.65,81.71,81.57,81.63,92124.0,77.9575,78.0148,77.8811,77.9384,92124.0
2022-11-17 15:05:00,81.63,81.76,81.59,81.62,109749.0,77.9384,78.0625,77.9002,77.9289,109749.0
2022-11-17 15:10:00,81.62,81.62,81.42,81.44,142289.0,77.9289,77.9289,77.7379,77.757,142289.0
2022-11-17 15:15:00,81.44,81.52,81.36,81.51,118377.0,77.757,77.8334,77.6806,77.8239,118377.0
2022-11-17 15:20:00,81.51,81.53,81.34,81.36,119015.0,77.8239,77.8429,77.6615,77.6806,119015.0
2022-11-17 15:25:00,81.35,81.38,81.27,81.35,138659.0,77.6711,77.6997,77.5947,77.6711,138659.0
2022-11-17 15:30:00,81.34,81.49,81.34,81.45,134638.0,77.6615,77.8048,77.6615,77.7666,134638.0
2022-11-17 15:35:00,81.44,81.52,81.41,81.48,143795.0,77.757,77.8334,77.7284,77.7952,143795.0
2022-11-17 15:40:00,81.49,81.58,81.48,81.52,199401.0,77.8048,77.8907,77.7952,77.8334,199401.0
2022-11-17 15:45:00,81.52,81.78,81.48,81.78,298649.0,77.8334,78.0816,77.7952,78.0816,298649.0
2022-11-17 15:50:00,81.78,81.81,81.51,81.52,346648.0,78.0816,78.1103,77.8239,77.8334,346648.0
2022-11-17 15:55:00,81.52,81.61,81.44,81.57,721168.0,77.8334,77.9193,77.757,77.8811,721168.0
2022-11-18 09:30:00,82.78,82.84,81.71,82.05,1206522.0,79.0364,79.0937,78.0148,78.3394,1206522.0
2022-11-18 09:35:00,82.04,82.22,81.9,82.03,448046.0,78.3299,78.5017,78.1962,78.3203,448046.0
2022-11-18 09:40:00,82.02,82.15,81.97,82.06,353181.0,78.3108,78.4349,78.2631,78.349,353181.0
2022-11-18 09:45:00,82.06,82.33,82.04,82.23,329606.0,78.349,78.6068,78.3299,78.5113,329606.0
2022-11-18 09:50:00,82.23,82.28,81.95,82.0,736149.0,78.5113,78.559,78.244,78.2917,736149.0
2022-11-18 09:55:00,82.0,82.15,81.56,81.56,477782.0,78.2917,78.4349,77.8716,77.8716,477782.0
2022-11-18 10:00:00,81.56,81.85,81.08,81.09,615905.0,77.8716,78.1485,77.4133,77.4228,615905.0
2022-11-18 10:05:00,81.08,81.35,81.0,81.35,329130.0,77.4133,77.6711,77.3369,77.6711,329130.0
2022-11-18 10:10:00,81.35,81.51,81.25,81.33,202541.0,77.6711,77.8239,77.5756,77.652,202541.0
2022-11-18 10:15:00,81.32,81.56,81.25,81.43,192915.0,77.6424,77.8716,77.5756,77.7475,192915.0
2022-11-18 10:20:00,81.45,81.63,81.43,81.6,87821.0,77.7666,77.9384,77.7475,77.9098,87821.0
2022-11-18 10:25:00,81.6,81.77,81.44,81.76,137660.0,77.9098,78.0721,77.757,78.0625,137660.0
2022-11-18 10:30:00,81.77,81.93,81.72,81.91,191992.0,78.0721,78.2249,78.0244,78.2058,191992.0
2022-11-18 10:35:00,81.92,82.03,81.78,81.86,196872.0,78.2153,78.3203,78.0816,78.158,196872.0
2022-11-18 10:40:00,81.85,82.1,81.83,81.87,137348.0,78.1485,78.3872,78.1294,78.1676,137348.0
2022-11-18 10:45:00,81.87,81.96,81.73,81.94,109095.0,78.1676,78.2535,78.0339,78.2344,109095.0
2022-11-18 10:50:00,81.93,81.94,81.78,81.9,91383.0,78.2249,78.2344,78.0816,78.1962,91383.0
2022-11-18 10:55:00,81.9,81.91,81.55,81.64,140303.0,78.1962,78.2058,77.862,77.948,140303.0
2022-11-18 11:00:00,81.64,81.73,81.44,81.53,128406.0,77.948,78.0339,77.757,77.8429,128406.0
2022-11-18 11:05:00,81.54,81.74,81.52,81.72,109538.0,77.8525,78.0435,77.8334,78.0244,109538.0
2022-11-18 11:10:00,81.71,81.88,81.7,81.87,315619.0,78.0148,78.1771,78.0053,78.1676,315619.0
2022-11-18 11:15:00,81.87,82.09,81.84,82.03,256125.0,78.1676,78.3776,78.1389,78.3203,256125.0
2022-11-18 11:20:00,82.03,82.04,81.78,81.87,114229.0,78.3203,78.3299,78.0816,78.1676,114229.0
2022-11-18 11:25:00,81.88,81.9,81.7,81.75,144088.0,78.1771,78.1962,78.0053,78.053,144088.0
2022-11-18 11:30:00,81.76,81.78,81.57,81.62,154099.0,78.0625,78.0816,77.8811,77.9289,154099.0
2022-11-18 11:35:00,81.62,81.64,81.53,81.53,136366.0,77.9289,77.948,77.8429,77.8429,136366.0
2022-11-18 11:40:00,81.54,81.61,81.38,81.59,364082.0,77.8525,77.9193,77.6997,77.9002,364082.0
2022-11-18 11:45:00,81.59,81.61,81.45,81.58,139354.0,77.9002,77.9193,77.7666,77.8907,139354.0
2022-11-18 11:50:00,81.58,81.7,81.53,81.69,66391.0,77.8907,78.0053,77.8429,77.9957,66391.0
2022-11-18 11:55:00,81.69,81.76,81.63,81.7,84329.0,77.9957,78.0625,77.9384,78.0053,84329.0
2022-11-18 12:00:00,81.7,81.76,81.63,81.74,56287.0,78.0053,78.0625,77.9384,78.0435,56287.0
2022-11-18 12:05:00,81.74,81.76,81.56,81.68,65488.0,78.0435,78.0625,77.8716,77.9862,65488.0
2022-11-18 12:10:00,81.67,81.77,81.66,81.7,73228.0,77.9766,78.0721,77.9671,78.0053,73228.0
2022-11-18 12:15:00,81.7,81.7,81.46,81.5,155692.0,78.0053,78.0053,77.7761,77.8143,155692.0
2022-11-18 12:20:00,81.51,81.55,81.47,81.51,205467.0,77.8239,77.862,77.7857,77.8239,205467.0
2022-11-18 12:25:00,81.51,81.7,81.49,81.7,85327.0,77.8239,78.0053,77.8048,78.0053,85327.0
2022-11-18 12:30:00,81.69,81.83,81.68,81.81,132791.0,77.9957,78.1294,77.9862,78.1103,132791.0
2022-11-18 12:35:00,81.81,81.82,81.73,81.76,86457.0,78.1103,78.1198,78.0339,78.0625,86457.0
2022-11-18 12:40:00,81.76,81.76,81.66,81.67,102408.0,78.0625,78.0625,77.9671,77.9766,102408.0
2022-11-18 12:45:00,81.67,81.73,81.62,81.67,103157.0,77.9766,78.0339,77.9289,77.9766,103157.0
2022-11-18 12:50:00,81.67,81.7,81.6,81.68,94771.0,77.9766,78.0053,77.9098,77.9862,94771.0
2022-11-18 12:55:00,81.68,81.8,81.64,81.74,95507.0,77.9862,78.1007,77.948,78.0435,95507.0
2022-11-18 13:00:00,81.75,81.83,81.74,81.8,52911.0,78.053,78.1294,78.0435,78.1007,52911.0
2022-11-18 13:05:00,81.81,81.93,81.78,81.9,79634.0,78.1103,78.2249,78.0816,78.1962,79634.0
2022-11-18 13:10:00,81.91,81.96,81.82,81.84,64693.0,78.2058,78.2535,78.1198,78.1389,64693.0
2022-11-18 13:15:00,81.84,81.9,81.77,81.87,56254.0,78.1389,78.1962,78.0721,78.1676,56254.0
2022-11-18 13:20:00,81.87,81.96,81.82,81.95,46292.0,78.1676,78.2535,78.1198,78.244,46292.0
2022-11-18 13:25:00,81.95,82.08,81.92,82.08,62928.0,78.244,78.3681,78.2153,78.3681,62928.0
2022-11-18 13:30:00,82.07,82.12,81.97,82.02,179424.0,78.3585,78.4063,78.2631,78.3108,179424.0
2022-11-18 13:35:00,82.02,82.05,81.89,81.91,43538.0,78.3108,78.3394,78.1867,78.2058,43538.0
2022-11-18 13:40:00,81.91,81.93,81.78,81.79,42834.0,78.2058,78.2249,78.0816,78.0912,42834.0
2022-11-18 13:45:00,81.8,81.9,81.79,81.89,57708.0,78.1007,78.1962,78.0912,78.1867,57708.0
2022-11-18 13:50:00,81.89,82.04,81.87,82.03,91531.0,78.1867,78.3299,78.1676,78.3203,91531.0
2022-11-18 13:55:00,82.03,82.12,81.93,81.96,224325.0,78.3203,78.4063,78.2249,78.2535,224325.0
2022-11-18 14:00:00,81.97,82.04,81.94,82.01,78300.0,78.2631,78.3299,78.2344,78.3012,78300.0
2022-11-18 14:05:00,82.01,82.04,81.93,81.94,65314.0,78.3012,78.3299,78.2249,78.2344,65314.0
2022-11-18 14:10:00,81.94,82.04,81.92,81.96,110080.0,78.2344,78.3299,78.2153,78.2535,110080.0
2022-11-18 14:15:00,81.96,82.12,81.94,81.99,126965.0,78.2535,78.4063,78.2344,78.2821,126965.0
2022-11-18 14:20:00,82.0,82.07,81.97,82.04,81696.0,78.2917,78.3585,78.2631,78.3299,81696.0
2022-11-18 14:25:00,82.04,82.05,81.92,81.93,134748.0,78.3299,78.3394,78.2153,78.2249,134748.0
2022-11-18 14:30:00,81.92,81.98,81.89,81.95,138009.0,78.2153,78.2726,78.1867,78.244,138009.0
2022-11-18 14:35:00,81.96,82.04,81.93,82.04,91389.0,78.2535,78.3299,78.2249,78.3299,91389.0
2022-11-18 14:40:00,82.03,82.06,81.94,81.97,58840.0,78.3203,78.349,78.2344,78.2631,58840.0
2022-11-18 14:45:00,81.97,82.03,81.88,81.92,136296.0,78.2631,78.3203,78.1771,78.2153,136296.0
2022-11-18 14:50:00,81.92,82.03,81.89,81.98,246032.0,78.2153,78.3203,78.1867,78.2726,246032.0
2022-11-18 14:55:00,81.98,82.13,81.97,82.12,128211.0,78.2726,78.4158,78.2631,78.4063,128211.0
2022-11-18 15:00:00,82.11,82.22,82.11,82.22,193260.0,78.3967,78.5017,78.3967,78.5017,193260.0
2022-11-18 15:05:00,82.22,82.29,82.17,82.29,163338.0,78.5017,78.5686,78.454,78.5686,163338.0
2022-11-18 15:10:00,82.28,82.36,82.25,82.27,269104.0,78.559,78.6354,78.5304,78.5495,269104.0
2022-11-18 15:15:00,82.28,82.3,82.18,82.26,192705.0,78.559,78.5781,78.4636,78.5399,192705.0
2022-11-18 15:20:00,82.25,82.29,82.18,82.2,338284.0,78.5304,78.5686,78.4636,78.4826,338284.0
2022-11-18 15:25:00,82.2,82.35,82.19,82.25,212370.0,78.4826,78.6259,78.4731,78.5304,212370.0
2022-11-18 15:30:00,82.25,82.3,82.21,82.23,129159.0,78.5304,78.5781,78.4922,78.5113,129159.0
2022-11-18 15:35:00,82.23,82.54,82.22,82.51,309657.0,78.5113,78.8073,78.5017,78.7786,309657.0
2022-11-18 15:40:00,82.52,82.56,82.45,82.54,209367.0,78.7882,78.8264,78.7213,78.8073,209367.0
2022-11-18 15:45:00,82.54,82.69,82.48,82.67,250631.0,78.8073,78.9505,78.75,78.9314,250631.0
2022-11-18 15:50:00,82.66,82.73,82.23,82.23,471757.0,78.9218,78.9887,78.5113,78.5113,471757.0
2022-11-18 15:55:00,82.24,82.31,82.12,82.17,684642.0,78.5208,78.5877,78.4063,78.454,684642.0
2022-11-21 09:30:00,80.81,81.03,80.23,80.36,1115565.0,77.1555,77.3656,76.6017,76.7259,1115565.0
2022-11-21 09:35:00,80.36,80.48,79.68,79.73,883986.0,76.7259,76.8404,76.0766,76.1244,883986.0
2022-11-21 09:40:00,79.74,80.03,79.52,79.57,698738.0,76.1339,76.4108,75.9238,75.9716,698738.0
2022-11-21 09:45:00,79.57,80.41,79.46,80.41,583572.0,75.9716,76.7736,75.8666,76.7736,583572.0
2022-11-21 09:50:00,80.41,80.41,80.03,80.06,322481.0,76.7736,76.7736,76.4108,76.4394,322481.0
2022-11-21 09:55:00,80.06,80.11,79.73,80.1,317534.0,76.4394,76.4872,76.1244,76.4776,317534.0
2022-11-21 10:00:00,80.11,80.31,80.07,80.13,227731.0,76.4872,76.6781,76.449,76.5063,227731.0
2022-11-21 10:05:00,80.13,80.2,79.98,80.2,324673.0,76.5063,76.5731,76.363,76.5731,324673.0
2022-11-21 10:10:00,80.2,80.29,80.06,80.11,239006.0,76.5731,76.659,76.4394,76.4872,239006.0
2022-11-21 10:15:00,80.11,80.16,80.01,80.16,236202.0,76.4872,76.5349,76.3917,76.5349,236202.0
2022-11-21 10:20:00,80.17,80.21,80.04,80.2,164357.0,76.5445,76.5826,76.4203,76.5731,164357.0
2022-11-21 10:25:00,80.2,80.26,80.1,80.14,133362.0,76.5731,76.6304,76.4776,76.5158,133362.0
2022-11-21 10:30:00,80.14,80.22,79.98,79.99,157728.0,76.5158,76.5922,76.363,76.3726,157728.0
2022-11-21 10:35:00,80.0,80.11,79.9,79.94,238328.0,76.3821,76.4872,76.2867,76.3249,238328.0
2022-11-21 10:40:00,79.94,80.04,79.83,79.85,179920.0,76.3249,76.4203,76.2198,76.2389,179920.0
2022-11-21 10:45:00,79.84,79.85,79.59,79.69,208329.0,76.2294,76.2389,75.9907,76.0862,208329.0
2022-11-21 10:50:00,79.68,79.76,79.6,79.65,232946.0,76.0766,76.153,76.0002,76.048,232946.0
2022-11-21 10:55:00,79.65,79.73,79.47,79.52,234692.0,76.048,76.1244,75.8761,75.9238,234692.0
2022-11-21 11:00:00,79.53,79.63,79.49,79.59,172390.0,75.9334,76.0289,75.8952,75.9907,172390.0
2022-11-21 11:05:00,79.6,79.72,79.59,79.66,131072.0,76.0002,76.1148,75.9907,76.0575,131072.0
2022-11-21 11:10:00,79.66,79.94,79.55,79.81,215766.0,76.0575,76.3249,75.9525,76.2007,215766.0
2022-11-21 11:15:00,79.8,79.88,79.76,79.87,94735.0,76.1912,76.2676,76.153,76.258,94735.0
2022-11-21 11:20:00,79.86,80.08,79.84,80.06,297755.0,76.2485,76.4585,76.2294,76.4394,297755.0
2022-11-21 11:25:00,80.07,80.18,80.03,80.05,162885.0,76.449,76.554,76.4108,76.4299,162885.0
2022-11-21 11:30:00,80.04,80.09,79.88,79.92,118467.0,76.4203,76.4681,76.2676,76.3058,118467.0
2022-11-21 11:35:00,79.92,80.15,79.92,80.12,108894.0,76.3058,76.5254,76.3058,76.4967,108894.0
2022-11-21 11:40:00,80.12,80.2,80.09,80.12,149459.0,76.4967,76.5731,76.4681,76.4967,149459.0
2022-11-21 11:45:00,80.12,80.23,80.09,80.23,119142.0,76.4967,76.6017,76.4681,76.6017,119142.0
2022-11-21 11:50:00,80.23,80.36,80.21,80.27,179317.0,76.6017,76.7259,76.5826,76.6399,179317.0
2022-11-21 11:55:00,80.27,80.31,79.9,79.93,179711.0,76.6399,76.6781,76.2867,76.3153,179711.0
2022-11-21 12:00:00,79.94,80.15,79.94,80.04,153400.0,76.3249,76.5254,76.3249,76.4203,153400.0
2022-11-21 12:05:00,80.05,80.22,80.02,80.16,66531.0,76.4299,76.5922,76.4012,76.5349,66531.0
2022-11-21 12:10:00,80.16,80.33,80.15,80.22,116625.0,76.5349,76.6972,76.5254,76.5922,116625.0
2022-11-21 12:15:00,80.22,80.26,80.07,80.11,95032.0,76.5922,76.6304,76.449,76.4872,95032.0
2022-11-21 12:20:00,80.1,80.21,80.06,80.18,86143.0,76.4776,76.5826,76.4394,76.554,86143.0
2022-11-21 12:25:00,80.18,80.24,80.16,80.2,83507.0,76.554,76.6113,76.5349,76.5731,83507.0
2022-11-21 12:30:00,80.2,80.35,80.17,80.31,201659.0,76.5731,76.7163,76.5445,76.6781,201659.0
2022-11-21 12:35:00,80.31,80.36,80.23,80.26,94990.0,76.6781,76.7259,76.6017,76.6304,94990.0
2022-11-21 12:40:00,80.25,80.32,80.21,80.27,72226.0,76.6208,76.6877,76.5826,76.6399,72226.0
2022-11-21 12:45:00,80.27,80.31,80.22,80.24,42098.0,76.6399,76.6781,76.5922,76.6113,42098.0
2022-11-21 12:50:00,80.24,80.3,80.18,80.26,87091.0,76.6113,76.6686,76.554,76.6304,87091.0
2022-11-21 12:55:00,80.25,80.26,80.1,80.1,117431.0,76.6208,76.6304,76.4776,76.4776,117431.0
2022-11-21 13:00:00,80.1,80.2,80.06,80.08,60890.0,76.4776,76.5731,76.4394,76.4585,60890.0
2022-11-21 13:05:00,80.09,80.22,80.04,80.2,95987.0,76.4681,76.5922,76.4203,76.5731,95987.0
2022-11-21 13:10:00,80.2,80.37,80.19,80.34,102978.0,76.5731,76.7354,76.5635,76.7068,102978.0
2022-11-21 13:15:00,80.34,80.42,80.27,80.39,50666.0,76.7068,76.7831,76.6399,76.7545,50666.0
2022-11-21 13:20:00,80.4,80.45,80.31,80.39,72287.0,76.7641,76.8118,76.6781,76.7545,72287.0
2022-11-21 13:25:00,80.39,80.41,80.34,80.35,64979.0,76.7545,76.7736,76.7068,76.7163,64979.0
2022-11-21 13:30:00,80.36,80.4,80.27,80.35,33749.0,76.7259,76.7641,76.6399,76.7163,33749.0
2022-11-21 13:35:00,80.34,80.51,80.32,80.49,89757.0,76.7068,76.8691,76.6877,76.85,89757.0
2022-11-21 13:40:00,80.5,80.51,80.4,80.47,118248.0,76.8595,76.8691,76.7641,76.8309,118248.0
2022-11-21 13:45:00,80.48,80.48,80.35,80.41,67622.0,76.8404,76.8404,76.7163,76.7736,67622.0
2022-11-21 13:50:00,80.4,80.43,80.36,80.37,52837.0,76.7641,76.7927,76.7259,76.7354,52837.0
2022-11-21 13:55:00,80.38,80.41,80.35,80.35,68620.0,76.745,76.7736,76.7163,76.7163,68620.0
2022-11-21 14:00:00,80.35,80.47,80.34,80.44,69755.0,76.7163,76.8309,76.7068,76.8022,69755.0
2022-11-21 14:05:00,80.43,80.51,80.43,80.45,42040.0,76.7927,76.8691,76.7927,76.8118,42040.0
2022-11-21 14:10:00,80.46,80.47,80.35,80.43,63884.0,76.8213,76.8309,76.7163,76.7927,63884.0
2022-11-21 14:15:00,80.43,80.5,80.41,80.42,57153.0,76.7927,76.8595,76.7736,76.7831,57153.0
2022-11-21 14:20:00,80.42,80.43,80.3,80.37,111975.0,76.7831,76.7927,76.6686,76.7354,111975.0
2022-11-21 14:25:00,80.37,80.45,80.37,80.41,51181.0,76.7354,76.8118,76.7354,76.7736,51181.0
2022-11-21 14:30:00,80.41,80.48,80.38,80.47,109873.0,76.7736,76.8404,76.745,76.8309,109873.0
2022-11-21 14:35:00,80.48,80.48,80.4,80.44,61692.0,76.8404,76.8404,76.7641,76.8022,61692.0
2022-11-21 14:40:00,80.44,80.46,80.39,80.43,53309.0,76.8022,76.8213,76.7545,76.7927,53309.0
2022-11-21 14:45:00,80.43,80.45,80.34,80.45,67136.0,76.7927,76.8118,76.7068,76.8118,67136.0
2022-11-21 14:50:00,80.45,80.51,80.38,80.45,81034.0,76.8118,76.8691,76.745,76.8118,81034.0
2022-11-21 14:55:00,80.44,80.48,80.37,80.39,90769.0,76.8022,76.8404,76.7354,76.7545,90769.0
2022-11-21 15:00:00,80.39,80.49,80.37,80.44,139172.0,76.7545,76.85,76.7354,76.8022,139172.0
2022-11-21 15:05:00,80.44,80.46,80.25,80.3,168663.0,76.8022,76.8213,76.6208,76.6686,168663.0
2022-11-21 15:10:00,80.31,80.34,80.25,80.31,74251.0,76.6781,76.7068,76.6208,76.6781,74251.0
2022-11-21 15:15:00,80.31,80.43,80.3,80.41,84890.0,76.6781,76.7927,76.6686,76.7736,84890.0
2022-11-21 15:20:00,80.4,80.43,80.29,80.31,88505.0,76.7641,76.7927,76.659,76.6781,88505.0
2022-11-21 15:25:00,80.31,80.36,80.29,80.31,107993.0,76.6781,76.7259,76.659,76.6781,107993.0
2022-11-21 15:30:00,80.31,80.36,80.25,80.25,159777.0,76.6781,76.7259,76.6208,76.6208,159777.0
2022-11-21 15:35:00,80.25,80.33,80.24,80.28,269845.0,76.6208,76.6972,76.6113,76.6495,269845.0
2022-11-21 15:40:00,80.28,80.29,80.14,80.18,258058.0,76.6495,76.659,76.5158,76.554,258058.0
2022-11-21 15:45:00,80.18,80.25,80.17,80.21,294964.0,76.554,76.6208,76.5445,76.5826,294964.0
2022-11-21 15:50:00,80.22,80.32,80.2,80.22,400527.0,76.5922,76.6877,76.5731,76.5922,400527.0
2022-11-21 15:55:00,80.22,80.22,79.94,79.98,987269.0,76.5922,76.5922,76.3249,76.363,987269.0
2022-11-22 09:30:00,81.35,81.93,81.23,81.72,823139.0,77.6711,78.2249,77.5565,78.0244,823139.0
2022-11-22 09:35:00,81.73,81.99,81.45,81.45,306197.0,78.0339,78.2821,77.7666,77.7666,306197.0
2022-11-22 09:40:00,81.45,81.61,81.31,81.58,265461.0,77.7666,77.9193,77.6329,77.8907,265461.0
2022-11-22 09:45:00,81.57,81.85,81.5,81.85,228068.0,77.8811,78.1485,77.8143,78.1485,228068.0
2022-11-22 09:50:00,81.86,81.92,81.79,81.84,281365.0,78.158,78.2153,78.0912,78.1389,281365.0
2022-11-22 09:55:00,81.84,82.07,81.83,82.03,495839.0,78.1389,78.3585,78.1294,78.3203,495839.0
2022-11-22 10:00:00,82.02,82.15,81.93,82.03,259299.0,78.3108,78.4349,78.2249,78.3203,259299.0
2022-11-22 10:05:00,82.03,82.35,82.01,82.1,275189.0,78.3203,78.6259,78.3012,78.3872,275189.0
2022-11-22 10:10:00,82.11,82.37,82.1,82.33,150614.0,78.3967,78.645,78.3872,78.6068,150614.0
2022-11-22 10:15:00,82.34,82.65,82.33,82.59,506581.0,78.6163,78.9123,78.6068,78.855,506581.0
2022-11-22 10:20:00,82.59,82.73,82.51,82.73,241207.0,78.855,78.9887,78.7786,78.9887,241207.0
2022-11-22 10:25:00,82.75,83.04,82.72,83.01,699295.0,79.0078,79.2847,78.9791,79.256,699295.0
2022-11-22 10:30:00,83.01,83.12,82.75,82.77,527387.0,79.256,79.361,79.0078,79.0269,527387.0
2022-11-22 10:35:00,82.76,82.91,82.51,82.53,256778.0,79.0173,79.1605,78.7786,78.7977,256778.0
2022-11-22 10:40:00,82.54,82.82,82.46,82.75,259023.0,78.8073,79.0746,78.7309,79.0078,259023.0
2022-11-22 10:45:00,82.76,83.19,82.74,83.19,252597.0,79.0173,79.4279,78.9982,79.4279,252597.0
2022-11-22 10:50:00,83.19,83.19,82.86,83.0,273610.0,79.4279,79.4279,79.1128,79.2465,273610.0
2022-11-22 10:55:00,83.01,83.07,82.9,83.06,211169.0,79.256,79.3133,79.151,79.3038,211169.0
2022-11-22 11:00:00,83.06,83.12,82.91,82.95,249753.0,79.3038,79.361,79.1605,79.1987,249753.0
2022-11-22 11:05:00,82.93,83.01,82.9,83.01,150612.0,79.1796,79.256,79.151,79.256,150612.0
2022-11-22 11:10:00,83.01,83.07,82.86,82.87,128064.0,79.256,79.3133,79.1128,79.1223,128064.0
2022-11-22 11:15:00,82.87,82.89,82.71,82.8,112531.0,79.1223,79.1414,78.9696,79.0555,112531.0
2022-11-22 11:20:00,82.79,82.82,82.65,82.67,141476.0,79.046,79.0746,78.9123,78.9314,141476.0
2022-11-22 11:25:00,82.67,82.73,82.61,82.62,166885.0,78.9314,78.9887,78.8741,78.8837,166885.0
2022-11-22 11:30:00,82.62,82.64,82.45,82.59,174223.0,78.8837,78.9028,78.7213,78.855,174223.0
2022-11-22 11:35:00,82.58,82.63,82.51,82.62,106642.0,78.8455,78.8932,78.7786,78.8837,106642.0
2022-11-22 11:40:00,82.62,82.73,82.51,82.53,162651.0,78.8837,78.9887,78.7786,78.7977,162651.0
2022-11-22 11:45:00,82.53,82.54,82.36,82.44,129165.0,78.7977,78.8073,78.6354,78.7118,129165.0
2022-11-22 11:50:00,82.44,82.48,82.34,82.41,74302.0,78.7118,78.75,78.6163,78.6832,74302.0
2022-11-22 11:55:00,82.41,82.49,82.38,82.42,214183.0,78.6832,78.7595,78.6545,78.6927,214183.0
2022-11-22 12:00:00,82.42,82.45,82.35,82.39,148600.0,78.6927,78.7213,78.6259,78.6641,148600.0
2022-11-22 12:05:00,82.39,82.41,82.21,82.28,228773.0,78.6641,78.6832,78.4922,78.559,228773.0
2022-11-22 12:10:00,82.27,82.33,82.24,82.28,92356.0,78.5495,78.6068,78.5208,78.559,92356.0
2022-11-22 12:15:00,82.29,82.3,82.23,82.27,45758.0,78.5686,78.5781,78.5113,78.5495,45758.0
2022-11-22 12:20:00,82.27,82.33,82.21,82.28,122723.0,78.5495,78.6068,78.4922,78.559,122723.0
2022-11-22 12:25:00,82.27,82.31,82.22,82.24,49034.0,78.5495,78.5877,78.5017,78.5208,49034.0
2022-11-22 12:30:00,82.23,82.24,82.05,82.08,124728.0,78.5113,78.5208,78.3394,78.3681,124728.0
2022-11-22 12:35:00,82.08,82.18,82.07,82.17,45501.0,78.3681,78.4636,78.3585,78.454,45501.0
2022-11-22 12:40:00,82.17,82.2,82.03,82.09,77383.0,78.454,78.4826,78.3203,78.3776,77383.0
2022-11-22 12:45:00,82.09,82.13,81.96,82.0,135514.0,78.3776,78.4158,78.2535,78.2917,135514.0
2022-11-22 12:50:00,82.0,82.01,81.82,81.94,196238.0,78.2917,78.3012,78.1198,78.2344,196238.0
2022-11-22 12:55:00,81.94,81.96,81.86,81.87,57930.0,78.2344,78.2535,78.158,78.1676,57930.0
2022-11-22 13:00:00,81.88,81.98,81.84,81.93,90951.0,78.1771,78.2726,78.1389,78.2249,90951.0
2022-11-22 13:05:00,81.93,82.01,81.9,82.0,90593.0,78.2249,78.3012,78.1962,78.2917,90593.0
2022-11-22 13:10:00,82.0,82.12,81.99,82.11,78492.0,78.2917,78.4063,78.2821,78.3967,78492.0
2022-11-22 13:15:00,82.11,82.18,82.1,82.15,56760.0,78.3967,78.4636,78.3872,78.4349,56760.0
2022-11-22 13:20:00,82.15,82.19,82.08,82.18,107206.0,78.4349,78.4731,78.3681,78.4636,107206.0
2022-11-22 13:25:00,82.19,82.21,82.15,82.17,51566.0,78.4731,78.4922,78.4349,78.454,51566.0
2022-11-22 13:30:00,82.17,82.19,82.07,82.07,114194.0,78.454,78.4731,78.3585,78.3585,114194.0
2022-11-22 13:35:00,82.08,82.08,82.01,82.03,70460.0,78.3681,78.3681,78.3012,78.3203,70460.0
2022-11-22 13:40:00,82.04,82.07,82.0,82.03,47161.0,78.3299,78.3585,78.2917,78.3203,47161.0
2022-11-22 13:45:00,82.04,82.11,82.03,82.11,49129.0,78.3299,78.3967,78.3203,78.3967,49129.0
2022-11-22 13:50:00,82.11,82.16,82.1,82.11,57146.0,78.3967,78.4445,78.3872,78.3967,57146.0
2022-11-22 13:55:00,82.12,82.21,82.07,82.2,59033.0,78.4063,78.4922,78.3585,78.4826,59033.0
2022-11-22 14:00:00,82.2,82.21,82.05,82.09,64836.0,78.4826,78.4922,78.3394,78.3776,64836.0
2022-11-22 14:05:00,82.09,82.12,82.07,82.09,51889.0,78.3776,78.4063,78.3585,78.3776,51889.0
2022-11-22 14:10:00,82.09,82.14,82.05,82.08,50197.0,78.3776,78.4254,78.3394,78.3681,50197.0
2022-11-22 14:15:00,82.08,82.1,82.06,82.07,37446.0,78.3681,78.3872,78.349,78.3585,37446.0
2022-11-22 14:20:00,82.07,82.15,82.07,82.13,50849.0,78.3585,78.4349,78.3585,78.4158,50849.0
2022-11-22 14:25:00,82.14,82.17,82.1,82.11,44308.0,78.4254,78.454,78.3872,78.3967,44308.0
2022-11-22 14:30:00,82.11,82.13,82.05,82.08,43272.0,78.3967,78.4158,78.3394,78.3681,43272.0
2022-11-22 14:35:00,82.08,82.19,82.07,82.18,59314.0,78.3681,78.4731,78.3585,78.4636,59314.0
2022-11-22 14:40:00,82.17,82.22,82.09,82.09,89687.0,78.454,78.5017,78.3776,78.3776,89687.0
2022-11-22 14:45:00,82.1,82.2,82.1,82.2,49494.0,78.3872,78.4826,78.3872,78.4826,49494.0
2022-11-22 14:50:00,82.2,82.25,82.18,82.23,41260.0,78.4826,78.5304,78.4636,78.5113,41260.0
2022-11-22 14:55:00,82.23,82.28,82.22,82.24,71838.0,78.5113,78.559,78.5017,78.5208,71838.0
2022-11-22 15:00:00,82.23,82.37,82.22,82.33,97899.0,78.5113,78.645,78.5017,78.6068,97899.0
2022-11-22 15:05:00,82.34,82.35,82.27,82.29,53929.0,78.6163,78.6259,78.5495,78.5686,53929.0
2022-11-22 15:10:00,82.29,82.32,82.26,82.31,68024.0,78.5686,78.5972,78.5399,78.5877,68024.0
2022-11-22 15:15:00,82.31,82.32,82.25,82.26,77733.0,78.5877,78.5972,78.5304,78.5399,77733.0
2022-11-22 15:20:00,82.27,82.34,82.27,82.34,103483.0,78.5495,78.6163,78.5495,78.6163,103483.0
2022-11-22 15:25:00,82.34,82.38,82.29,82.36,154237.0,78.6163,78.6545,78.5686,78.6354,154237.0
2022-11-22 15:30:00,82.36,82.46,82.33,82.43,153776.0,78.6354,78.7309,78.6068,78.7022,153776.0
2022-11-22 15:35:00,82.42,82.47,82.36,82.42,112532.0,78.6927,78.7404,78.6354,78.6927,112532.0
2022-11-22 15:40:00,82.42,82.47,82.37,82.41,147962.0,78.6927,78.7404,78.645,78.6832,147962.0
2022-11-22 15:45:00,82.4,82.55,82.38,82.51,206781.0,78.6736,78.8168,78.6545,78.7786,206781.0
2022-11-22 15:50:00,82.51,82.61,82.41,82.54,293339.0,78.7786,78.8741,78.6832,78.8073,293339.0
2022-11-22 15:55:00,82.53,82.64,82.49,82.54,573093.0,78.7977,78.9028,78.7595,78.8073,573093.0
2022-11-23 09:30:00,82.44,82.64,82.31,82.6,519393.0,78.7118,78.9028,78.5877,78.8646,519393.0
2022-11-23 09:35:00,82.61,82.94,82.43,82.94,388402.0,78.8741,79.1892,78.7022,79.1892,388402.0
2022-11-23 09:40:00,82.94,82.95,82.21,82.32,439008.0,79.1892,79.1987,78.4922,78.5972,439008.0
2022-11-23 09:45:00,82.33,82.66,82.29,82.6,202657.0,78.6068,78.9218,78.5686,78.8646,202657.0
2022-11-23 09:50:00,82.61,82.78,82.6,82.72,192334.0,78.8741,79.0364,78.8646,78.9791,192334.0
2022-11-23 09:55:00,82.72,82.73,82.45,82.53,222496.0,78.9791,78.9887,78.7213,78.7977,222496.0
2022-11-23 10:00:00,82.54,82.59,82.35,82.4,218245.0,78.8073,78.855,78.6259,78.6736,218245.0
2022-11-23 10:05:00,82.42,82.61,82.3,82.54,333340.0,78.6927,78.8741,78.5781,78.8073,333340.0
2022-11-23 10:10:00,82.54,82.75,82.44,82.71,185779.0,78.8073,79.0078,78.7118,78.9696,185779.0
2022-11-23 10:15:00,82.71,82.72,82.54,82.54,137089.0,78.9696,78.9791,78.8073,78.8073,137089.0
2022-11-23 10:20:00,82.55,82.56,82.36,82.52,142346.0,78.8168,78.8264,78.6354,78.7882,142346.0
2022-11-23 10:25:00,82.51,82.56,82.33,82.41,163682.0,78.7786,78.8264,78.6068,78.6832,163682.0
2022-11-23 10:30:00,82.42,82.61,82.38,82.56,97562.0,78.6927,78.8741,78.6545,78.8264,97562.0
2022-11-23 10:35:00,82.56,82.62,82.4,82.48,121627.0,78.8264,78.8837,78.6736,78.75,121627.0
2022-11-23 10:40:00,82.48,82.62,82.41,82.56,108590.0,78.75,78.8837,78.6832,78.8264,108590.0
2022-11-23 10:45:00,82.58,82.64,82.51,82.51,94757.0,78.8455,78.9028,78.7786,78.7786,94757.0
2022-11-23 10:50:00,82.51,82.55,82.31,82.36,195256.0,78.7786,78.8168,78.5877,78.6354,195256.0
2022-11-23 10:55:00,82.37,82.44,82.31,82.44,104962.0,78.645,78.7118,78.5877,78.7118,104962.0
2022-11-23 11:00:00,82.45,82.72,82.45,82.66,186848.0,78.7213,78.9791,78.7213,78.9218,186848.0
2022-11-23 11:05:00,82.66,82.79,82.63,82.7,191418.0,78.9218,79.046,78.8932,78.96,191418.0
2022-11-23 11:10:00,82.7,82.78,82.68,82.76,85894.0,78.96,79.0364,78.9409,79.0173,85894.0
2022-11-23 11:15:00,82.76,82.82,82.61,82.7,217278.0,79.0173,79.0746,78.8741,78.96,217278.0
2022-11-23 11:20:00,82.71,82.9,82.68,82.86,147047.0,78.9696,79.151,78.9409,79.1128,147047.0
2022-11-23 11:25:00,82.86,82.88,82.68,82.84,98997.0,79.1128,79.1319,78.9409,79.0937,98997.0
2022-11-23 11:30:00,82.83,82.87,82.8,82.86,120282.0,79.0842,79.1223,79.0555,79.1128,120282.0
2022-11-23 11:35:00,82.87,82.9,82.77,82.88,71161.0,79.1223,79.151,79.0269,79.1319,71161.0
2022-11-23 11:40:00,82.88,82.9,82.76,82.78,60734.0,79.1319,79.151,79.0173,79.0364,60734.0
2022-11-23 11:45:00,82.78,82.78,82.48,82.5,106847.0,79.0364,79.0364,78.75,78.7691,106847.0
2022-11-23 11:50:00,82.5,82.61,82.39,82.4,71502.0,78.7691,78.8741,78.6641,78.6736,71502.0
2022-11-23 11:55:00,82.38,82.42,82.23,82.4,107297.0,78.6545,78.6927,78.5113,78.6736,107297.0
2022-11-23 12:00:00,82.4,82.46,82.3,82.33,73532.0,78.6736,78.7309,78.5781,78.6068,73532.0
2022-11-23 12:05:00,82.33,82.41,82.26,82.31,131765.0,78.6068,78.6832,78.5399,78.5877,131765.0
2022-11-23 12:10:00,82.31,82.37,82.21,82.29,90132.0,78.5877,78.645,78.4922,78.5686,90132.0
2022-11-23 12:15:00,82.29,82.43,82.27,82.41,95207.0,78.5686,78.7022,78.5495,78.6832,95207.0
2022-11-23 12:20:00,82.4,82.46,82.36,82.38,89229.0,78.6736,78.7309,78.6354,78.6545,89229.0
2022-11-23 12:25:00,82.38,82.45,82.24,82.27,84848.0,78.6545,78.7213,78.5208,78.5495,84848.0
2022-11-23 12:30:00,82.27,82.38,82.22,82.26,120677.0,78.5495,78.6545,78.5017,78.5399,120677.0
2022-11-23 12:35:00,82.26,82.28,82.14,82.26,106357.0,78.5399,78.559,78.4254,78.5399,106357.0
2022-11-23 12:40:00,82.26,82.28,82.11,82.22,79608.0,78.5399,78.559,78.3967,78.5017,79608.0
2022-11-23 12:45:00,82.22,82.32,82.22,82.27,59614.0,78.5017,78.5972,78.5017,78.5495,59614.0
2022-11-23 12:50:00,82.26,82.26,82.03,82.06,128333.0,78.5399,78.5399,78.3203,78.349,128333.0
2022-11-23 12:55:00,82.06,82.06,81.81,81.92,244857.0,78.349,78.349,78.1103,78.2153,244857.0
2022-11-23 13:00:00,81.92,81.94,81.83,81.9,85795.0,78.2153,78.2344,78.1294,78.1962,85795.0
2022-11-23 13:05:00,81.89,81.89,81.77,81.8,81705.0,78.1867,78.1867,78.0721,78.1007,81705.0
2022-11-23 13:10:00,81.79,81.8,81.73,81.77,95794.0,78.0912,78.1007,78.0339,78.0721,95794.0
2022-11-23 13:15:00,81.77,81.86,81.76,81.77,93205.0,78.0721,78.158,78.0625,78.0721,93205.0
2022-11-23 13:20:00,81.77,81.85,81.76,81.81,59096.0,78.0721,78.1485,78.0625,78.1103,59096.0
2022-11-23 13:25:00,81.81,81.93,81.8,81.92,66486.0,78.1103,78.2249,78.1007,78.2153,66486.0
2022-11-23 13:30:00,81.93,81.99,81.93,81.97,53431.0,78.2249,78.2821,78.2249,78.2631,53431.0
2022-11-23 13:35:00,81.97,82.04,81.93,81.97,73924.0,78.2631,78.3299,78.2249,78.2631,73924.0
2022-11-23 13:40:00,81.96,82.06,81.95,82.06,74931.0,78.2535,78.349,78.244,78.349,74931.0
2022-11-23 13:45:00,82.05,82.05,81.93,81.94,82374.0,78.3394,78.3394,78.2249,78.2344,82374.0
2022-11-23 13:50:00,81.94,81.94,81.86,81.9,87832.0,78.2344,78.2344,78.158,78.1962,87832.0
2022-11-23 13:55:00,81.9,81.93,81.85,81.91,90468.0,78.1962,78.2249,78.1485,78.2058,90468.0
2022-11-23 14:00:00,81.91,82.55,81.74,82.54,223901.0,78.2058,78.8168,78.0435,78.8073,223901.0
2022-11-23 14:05:00,82.55,82.55,82.06,82.19,157168.0,78.8168,78.8168,78.349,78.4731,157168.0
2022-11-23 14:10:00,82.19,82.24,81.96,82.12,77183.0,78.4731,78.5208,78.2535,78.4063,77183.0
2022-11-23 14:15:00,82.12,82.16,82.02,82.03,50577.0,78.4063,78.4445,78.3108,78.3203,50577.0
2022-11-23 14:20:00,82.04,82.16,82.01,82.11,66759.0,78.3299,78.4445,78.3012,78.3967,66759.0
2022-11-23 14:25:00,82.11,82.32,82.09,82.19,80680.0,78.3967,78.5972,78.3776,78.4731,80680.0
2022-11-23 14:30:00,82.19,82.19,82.05,82.07,81402.0,78.4731,78.4731,78.3394,78.3585,81402.0
2022-11-23 14:35:00,82.07,82.08,81.86,81.88,101673.0,78.3585,78.3681,78.158,78.1771,101673.0
2022-11-23 14:40:00,81.88,82.07,81.87,82.06,75592.0,78.1771,78.3585,78.1676,78.349,75592.0
2022-11-23 14:45:00,82.06,82.25,82.03,82.2,92450.0,78.349,78.5304,78.3203,78.4826,92450.0
2022-11-23 14:50:00,82.2,82.26,82.07,82.08,127285.0,78.4826,78.5399,78.3585,78.3681,127285.0
2022-11-23 14:55:00,82.08,82.11,82.04,82.07,78821.0,78.3681,78.3967,78.3299,78.3585,78821.0
2022-11-23 15:00:00,82.06,82.09,81.96,82.08,93080.0,78.349,78.3776,78.2535,78.3681,93080.0
2022-11-23 15:05:00,82.08,82.18,82.07,82.13,62802.0,78.3681,78.4636,78.3585,78.4158,62802.0
2022-11-23 15:10:00,82.13,82.21,82.1,82.17,72114.0,78.4158,78.4922,78.3872,78.454,72114.0
2022-11-23 15:15:00,82.17,82.33,82.14,82.29,99582.0,78.454,78.6068,78.4254,78.5686,99582.0
2022-11-23 15:20:00,82.28,82.3,82.16,82.22,112999.0,78.559,78.5781,78.4445,78.5017,112999.0
2022-11-23 15:25:00,82.21,82.24,82.18,82.2,73843.0,78.4922,78.5208,78.4636,78.4826,73843.0
2022-11-23 15:30:00,82.2,82.21,82.11,82.11,96846.0,78.4826,78.4922,78.3967,78.3967,96846.0
2022-11-23 15:35:00,82.12,82.22,82.08,82.21,98850.0,78.4063,78.5017,78.3681,78.4922,98850.0
2022-11-23 15:40:00,82.2,82.21,82.11,82.17,107635.0,78.4826,78.4922,78.3967,78.454,107635.0
2022-11-23 15:45:00,82.17,82.17,82.07,82.09,180539.0,78.454,78.454,78.3585,78.3776,180539.0
2022-11-23 15:50:00,82.08,82.18,82.02,82.06,300944.0,78.3681,78.4636,78.3108,78.349,300944.0
2022-11-23 15:55:00,82.05,82.05,81.88,81.97,699614.0,78.3394,78.3394,78.1771,78.2631,699614.0
2022-11-25 09:30:00,82.14,82.14,81.42,81.66,713262.0,78.4254,78.4254,77.7379,77.9671,713262.0
2022-11-25 09:35:00,81.65,82.11,81.59,81.84,222911.0,77.9575,78.3967,77.9002,78.1389,222911.0
2022-11-25 09:40:00,81.8,81.92,81.74,81.8,166080.0,78.1007,78.2153,78.0435,78.1007,166080.0
2022-11-25 09:45:00,81.78,81.86,81.67,81.72,125163.0,78.0816,78.158,77.9766,78.0244,125163.0
2022-11-25 09:50:00,81.73,81.98,81.73,81.93,99633.0,78.0339,78.2726,78.0339,78.2249,99633.0
2022-11-25 09:55:00,81.92,82.35,81.92,82.13,237349.0,78.2153,78.6259,78.2153,78.4158,237349.0
2022-11-25 10:00:00,82.13,82.37,82.07,82.34,164624.0,78.4158,78.645,78.3585,78.6163,164624.0
2022-11-25 10:05:00,82.34,82.35,82.06,82.16,100164.0,78.6163,78.6259,78.349,78.4445,100164.0
2022-11-25 10:10:00,82.15,82.17,82.0,82.08,116715.0,78.4349,78.454,78.2917,78.3681,116715.0
2022-11-25 10:15:00,82.09,82.13,81.91,81.95,130668.0,78.3776,78.4158,78.2058,78.244,130668.0
2022-11-25 10:20:00,81.95,82.06,81.88,82.03,103561.0,78.244,78.349,78.1771,78.3203,103561.0
2022-11-25 10:25:00,82.02,82.04,81.9,81.92,63030.0,78.3108,78.3299,78.1962,78.2153,63030.0
2022-11-25 10:30:00,81.92,81.99,81.89,81.94,57686.0,78.2153,78.2821,78.1867,78.2344,57686.0
2022-11-25 10:35:00,81.92,81.97,81.8,81.81,73557.0,78.2153,78.2631,78.1007,78.1103,73557.0
2022-11-25 10:40:00,81.81,81.97,81.77,81.96,85864.0,78.1103,78.2631,78.0721,78.2535,85864.0
2022-11-25 10:45:00,81.96,81.98,81.87,81.95,49341.0,78.2535,78.2726,78.1676,78.244,49341.0
2022-11-25 10:50:00,81.94,81.95,81.8,81.83,41241.0,78.2344,78.244,78.1007,78.1294,41241.0
2022-11-25 10:55:00,81.82,81.86,81.76,81.82,63509.0,78.1198,78.158,78.0625,78.1198,63509.0
2022-11-25 11:00:00,81.83,82.0,81.81,81.98,60586.0,78.1294,78.2917,78.1103,78.2726,60586.0
2022-11-25 11:05:00,81.98,81.99,81.9,81.91,49361.0,78.2726,78.2821,78.1962,78.2058,49361.0
2022-11-25 11:10:00,81.91,81.93,81.86,81.9,43107.0,78.2058,78.2249,78.158,78.1962,43107.0
2022-11-25 11:15:00,81.9,81.99,81.87,81.95,58548.0,78.1962,78.2821,78.1676,78.244,58548.0
2022-11-25 11:20:00,81.95,82.01,81.91,81.95,37217.0,78.244,78.3012,78.2058,78.244,37217.0
2022-11-25 11:25:00,81.93,81.95,81.88,81.92,27095.0,78.2249,78.244,78.1771,78.2153,27095.0
2022-11-25 11:30:00,81.92,81.94,81.75,81.78,102128.0,78.2153,78.2344,78.053,78.0816,102128.0
2022-11-25 11:35:00,81.79,81.86,81.77,81.81,102716.0,78.0912,78.158,78.0721,78.1103,102716.0
2022-11-25 11:40:00,81.81,81.92,81.8,81.92,65522.0,78.1103,78.2153,78.1007,78.2153,65522.0
2022-11-25 11:45:00,81.92,81.95,81.86,81.88,52006.0,78.2153,78.244,78.158,78.1771,52006.0
2022-11-25 11:50:00,81.87,81.9,81.83,81.85,36074.0,78.1676,78.1962,78.1294,78.1485,36074.0
2022-11-25 11:55:00,81.84,81.89,81.81,81.89,43474.0,78.1389,78.1867,78.1103,78.1867,43474.0
2022-11-25 12:00:00,81.88,81.91,81.81,81.81,79205.0,78.1771,78.2058,78.1103,78.1103,79205.0
2022-11-25 12:05:00,81.81,81.87,81.78,81.85,58435.0,78.1103,78.1676,78.0816,78.1485,58435.0
2022-11-25 12:10:00,81.86,81.89,81.78,81.79,101472.0,78.158,78.1867,78.0816,78.0912,101472.0
2022-11-25 12:15:00,81.79,81.8,81.69,81.73,82957.0,78.0912,78.1007,77.9957,78.0339,82957.0
2022-11-25 12:20:00,81.72,81.76,81.71,81.73,48798.0,78.0244,78.0625,78.0148,78.0339,48798.0
2022-11-25 12:25:00,81.73,81.81,81.73,81.79,51687.0,78.0339,78.1103,78.0339,78.0912,51687.0
2022-11-25 12:30:00,81.79,81.8,81.63,81.64,41669.0,78.0912,78.1007,77.9384,77.948,41669.0
2022-11-25 12:35:00,81.65,81.74,81.63,81.7,70698.0,77.9575,78.0435,77.9384,78.0053,70698.0
2022-11-25 12:40:00,81.7,81.72,81.64,81.72,82657.0,78.0053,78.0244,77.948,78.0244,82657.0
2022-11-25 12:45:00,81.72,81.72,81.54,81.61,127903.0,78.0244,78.0244,77.8525,77.9193,127903.0
2022-11-25 12:50:00,81.61,81.67,81.51,81.52,108774.0,77.9193,77.9766,77.8239,77.8334,108774.0
2022-11-25 12:55:00,81.51,81.52,81.4,81.48,487348.0,77.8239,77.8334,77.7188,77.7952,487348.0
2022-11-28 09:30:00,80.27,80.5,79.91,80.48,822444.0,76.6399,76.8595,76.2962,76.8404,822444.0
2022-11-28 09:35:00,80.5,80.64,80.28,80.59,265045.0,76.8595,76.9932,76.6495,76.9455,265045.0
2022-11-28 09:40:00,80.59,80.99,80.58,80.93,242636.0,76.9455,77.3274,76.9359,77.2701,242636.0
2022-11-28 09:45:00,80.93,81.08,80.64,80.7,264876.0,77.2701,77.4133,76.9932,77.0505,264876.0
2022-11-28 09:50:00,80.69,80.75,80.39,80.46,143735.0,77.0409,77.0982,76.7545,76.8213,143735.0
2022-11-28 09:55:00,80.45,80.75,80.43,80.71,115714.0,76.8118,77.0982,76.7927,77.06,115714.0
2022-11-28 10:00:00,80.7,80.74,80.56,80.59,118764.0,77.0505,77.0887,76.9168,76.9455,118764.0
2022-11-28 10:05:00,80.59,80.63,80.46,80.54,91904.0,76.9455,76.9836,76.8213,76.8977,91904.0
2022-11-28 10:10:00,80.55,80.68,80.43,80.66,94017.0,76.9073,77.0314,76.7927,77.0123,94017.0
2022-11-28 10:15:00,80.64,80.65,80.46,80.56,101923.0,76.9932,77.0027,76.8213,76.9168,101923.0
2022-11-28 10:20:00,80.57,80.6,80.21,80.23,173472.0,76.9264,76.955,76.5826,76.6017,173472.0
2022-11-28 10:25:00,80.23,80.26,79.98,80.0,316483.0,76.6017,76.6304,76.363,76.3821,316483.0
2022-11-28 10:30:00,79.99,80.2,79.96,80.12,157441.0,76.3726,76.5731,76.3439,76.4967,157441.0
2022-11-28 10:35:00,80.12,80.3,80.11,80.17,95685.0,76.4967,76.6686,76.4872,76.5445,95685.0
2022-11-28 10:40:00,80.14,80.27,80.13,80.2,93041.0,76.5158,76.6399,76.5063,76.5731,93041.0
2022-11-28 10:45:00,80.2,80.34,80.15,80.29,80639.0,76.5731,76.7068,76.5254,76.659,80639.0
2022-11-28 10:50:00,80.28,80.34,80.0,80.07,212435.0,76.6495,76.7068,76.3821,76.449,212435.0
2022-11-28 10:55:00,80.08,80.26,80.03,80.03,98804.0,76.4585,76.6304,76.4108,76.4108,98804.0
2022-11-28 11:00:00,80.05,80.23,80.04,80.19,67867.0,76.4299,76.6017,76.4203,76.5635,67867.0
2022-11-28 11:05:00,80.18,80.24,80.07,80.16,82375.0,76.554,76.6113,76.449,76.5349,82375.0
2022-11-28 11:10:00,80.16,80.19,80.06,80.14,72887.0,76.5349,76.5635,76.4394,76.5158,72887.0
2022-11-28 11:15:00,80.14,80.22,80.13,80.15,88467.0,76.5158,76.5922,76.5063,76.5254,88467.0
2022-11-28 11:20:00,80.14,80.15,79.93,79.93,211015.0,76.5158,76.5254,76.3153,76.3153,211015.0
2022-11-28 11:25:00,79.93,80.03,79.84,79.89,180889.0,76.3153,76.4108,76.2294,76.2771,180889.0
2022-11-28 11:30:00,79.89,79.93,79.76,79.8,118229.0,76.2771,76.3153,76.153,76.1912,118229.0
2022-11-28 11:35:00,79.8,79.97,79.79,79.94,82922.0,76.1912,76.3535,76.1816,76.3249,82922.0
2022-11-28 11:40:00,79.93,79.96,79.83,79.91,59810.0,76.3153,76.3439,76.2198,76.2962,59810.0
2022-11-28 11:45:00,79.9,80.06,79.87,80.04,51343.0,76.2867,76.4394,76.258,76.4203,51343.0
2022-11-28 11:50:00,80.04,80.12,80.03,80.1,61717.0,76.4203,76.4967,76.4108,76.4776,61717.0
2022-11-28 11:55:00,80.1,80.17,80.06,80.12,43315.0,76.4776,76.5445,76.4394,76.4967,43315.0
2022-11-28 12:00:00,80.12,80.18,79.83,79.98,98953.0,76.4967,76.554,76.2198,76.363,98953.0
2022-11-28 12:05:00,79.96,80.16,79.82,79.82,96146.0,76.3439,76.5349,76.2103,76.2103,96146.0
2022-11-28 12:10:00,79.82,79.95,79.78,79.94,53147.0,76.2103,76.3344,76.1721,76.3249,53147.0
2022-11-28 12:15:00,79.94,80.04,79.93,80.03,61665.0,76.3249,76.4203,76.3153,76.4108,61665.0
2022-11-28 12:20:00,80.0,80.04,79.95,79.98,54988.0,76.3821,76.4203,76.3344,76.363,54988.0
2022-11-28 12:25:00,79.98,80.0,79.85,79.86,77847.0,76.363,76.3821,76.2389,76.2485,77847.0
2022-11-28 12:30:00,79.85,79.97,79.84,79.9,94141.0,76.2389,76.3535,76.2294,76.2867,94141.0
2022-11-28 12:35:00,79.91,79.93,79.62,79.63,167969.0,76.2962,76.3153,76.0193,76.0289,167969.0
2022-11-28 12:40:00,79.63,79.69,79.6,79.64,108803.0,76.0289,76.0862,76.0002,76.0384,108803.0
2022-11-28 12:45:00,79.63,79.65,79.57,79.59,121583.0,76.0289,76.048,75.9716,75.9907,121583.0
2022-11-28 12:50:00,79.6,79.63,79.49,79.49,196929.0,76.0002,76.0289,75.8952,75.8952,196929.0
2022-11-28 12:55:00,79.48,79.55,79.4,79.43,146861.0,75.8857,75.9525,75.8093,75.8379,146861.0
2022-11-28 13:00:00,79.42,79.6,79.39,79.59,106893.0,75.8284,76.0002,75.7997,75.9907,106893.0
2022-11-28 13:05:00,79.59,79.67,79.46,79.48,108167.0,75.9907,76.0671,75.8666,75.8857,108167.0
2022-11-28 13:10:00,79.48,79.48,79.3,79.37,128364.0,75.8857,75.8857,75.7138,75.7806,128364.0
2022-11-28 13:15:00,79.36,79.51,79.35,79.5,114702.0,75.7711,75.9143,75.7615,75.9048,114702.0
2022-11-28 13:20:00,79.5,79.59,79.46,79.58,52849.0,75.9048,75.9907,75.8666,75.9811,52849.0
2022-11-28 13:25:00,79.58,79.65,79.56,79.6,79535.0,75.9811,76.048,75.962,76.0002,79535.0
2022-11-28 13:30:00,79.6,79.62,79.49,79.5,52885.0,76.0002,76.0193,75.8952,75.9048,52885.0
2022-11-28 13:35:00,79.5,79.61,79.48,79.59,53628.0,75.9048,76.0098,75.8857,75.9907,53628.0
2022-11-28 13:40:00,79.59,79.61,79.48,79.48,42565.0,75.9907,76.0098,75.8857,75.8857,42565.0
2022-11-28 13:45:00,79.48,79.5,79.4,79.5,84147.0,75.8857,75.9048,75.8093,75.9048,84147.0
2022-11-28 13:50:00,79.5,79.52,79.4,79.45,73818.0,75.9048,75.9238,75.8093,75.857,73818.0
2022-11-28 13:55:00,79.45,79.46,79.34,79.4,81658.0,75.857,75.8666,75.752,75.8093,81658.0
2022-11-28 14:00:00,79.4,79.41,79.2,79.23,149409.0,75.8093,75.8188,75.6183,75.647,149409.0
2022-11-28 14:05:00,79.24,79.24,79.13,79.17,182125.0,75.6565,75.6565,75.5515,75.5897,182125.0
2022-11-28 14:10:00,79.17,79.25,79.13,79.14,128912.0,75.5897,75.6661,75.5515,75.561,128912.0
2022-11-28 14:15:00,79.14,79.22,79.13,79.2,58065.0,75.561,75.6374,75.5515,75.6183,58065.0
2022-11-28 14:20:00,79.2,79.23,79.15,79.18,75711.0,75.6183,75.647,75.5706,75.5992,75711.0
2022-11-28 14:25:00,79.18,79.2,79.12,79.13,79566.0,75.5992,75.6183,75.5419,75.5515,79566.0
2022-11-28 14:30:00,79.13,79.27,79.1,79.25,83520.0,75.5515,75.6852,75.5228,75.6661,83520.0
2022-11-28 14:35:00,79.26,79.31,79.24,79.28,65842.0,75.6756,75.7233,75.6565,75.6947,65842.0
2022-11-28 14:40:00,79.29,79.38,79.27,79.36,57023.0,75.7042,75.7902,75.6852,75.7711,57023.0
2022-11-28 14:45:00,79.35,79.42,79.33,79.38,54950.0,75.7615,75.8284,75.7424,75.7902,54950.0
2022-11-28 14:50:00,79.39,79.41,79.35,79.39,55981.0,75.7997,75.8188,75.7615,75.7997,55981.0
2022-11-28 14:55:00,79.38,79.41,79.32,79.36,53094.0,75.7902,75.8188,75.7329,75.7711,53094.0
2022-11-28 15:00:00,79.36,79.4,79.32,79.33,50364.0,75.7711,75.8093,75.7329,75.7424,50364.0
2022-11-28 15:05:00,79.33,79.34,79.26,79.3,96089.0,75.7424,75.752,75.6756,75.7138,96089.0
2022-11-28 15:10:00,79.3,79.31,79.16,79.18,99550.0,75.7138,75.7233,75.5801,75.5992,99550.0
2022-11-28 15:15:00,79.18,79.22,79.12,79.21,101285.0,75.5992,75.6374,75.5419,75.6279,101285.0
2022-11-28 15:20:00,79.22,79.25,79.15,79.15,100602.0,75.6374,75.6661,75.5706,75.5706,100602.0
2022-11-28 15:25:00,79.15,79.2,79.1,79.15,88449.0,75.5706,75.6183,75.5228,75.5706,88449.0
2022-11-28 15:30:00,79.16,79.16,78.93,78.95,392813.0,75.5801,75.5801,75.3605,75.3796,392813.0
2022-11-28 15:35:00,78.96,79.04,78.89,78.95,199472.0,75.3892,75.4656,75.3223,75.3796,199472.0
2022-11-28 15:40:00,78.95,79.19,78.92,79.17,312292.0,75.3796,75.6088,75.351,75.5897,312292.0
2022-11-28 15:45:00,79.17,79.18,79.0,79.01,186508.0,75.5897,75.5992,75.4274,75.4369,186508.0
2022-11-28 15:50:00,79.01,79.28,79.01,79.28,433629.0,75.4369,75.6947,75.4369,75.6947,433629.0
2022-11-28 15:55:00,79.28,79.36,79.21,79.27,587155.0,75.6947,75.7711,75.6279,75.6852,587155.0
2022-11-29 09:30:00,79.91,80.21,79.7,80.16,580891.0,76.2962,76.5826,76.0957,76.5349,580891.0
2022-11-29 09:35:00,80.16,80.17,79.85,79.92,289094.0,76.5349,76.5445,76.2389,76.3058,289094.0
2022-11-29 09:40:00,79.92,79.99,79.16,79.32,483290.0,76.3058,76.3726,75.5801,75.7329,483290.0
2022-11-29 09:45:00,79.31,79.77,79.3,79.61,457376.0,75.7233,76.1625,75.7138,76.0098,457376.0
2022-11-29 09:50:00,79.61,79.65,79.49,79.51,207177.0,76.0098,76.048,75.8952,75.9143,207177.0
2022-11-29 09:55:00,79.52,79.75,79.39,79.74,142899.0,75.9238,76.1434,75.7997,76.1339,142899.0
2022-11-29 10:00:00,79.72,79.96,79.7,79.8,134838.0,76.1148,76.3439,76.0957,76.1912,134838.0
2022-11-29 10:05:00,79.82,79.95,79.75,79.82,117998.0,76.2103,76.3344,76.1434,76.2103,117998.0
2022-11-29 10:10:00,79.83,79.86,79.55,79.59,135464.0,76.2198,76.2485,75.9525,75.9907,135464.0
2022-11-29 10:15:00,79.59,79.92,79.58,79.81,117613.0,75.9907,76.3058,75.9811,76.2007,117613.0
2022-11-29 10:20:00,79.81,79.97,79.78,79.88,59444.0,76.2007,76.3535,76.1721,76.2676,59444.0
2022-11-29 10:25:00,79.88,80.0,79.84,79.97,94415.0,76.2676,76.3821,76.2294,76.3535,94415.0
2022-11-29 10:30:00,79.97,80.01,79.84,79.9,80122.0,76.3535,76.3917,76.2294,76.2867,80122.0
2022-11-29 10:35:00,79.87,79.99,79.78,79.98,85157.0,76.258,76.3726,76.1721,76.363,85157.0
2022-11-29 10:40:00,79.99,80.05,79.92,79.99,62039.0,76.3726,76.4299,76.3058,76.3726,62039.0
2022-11-29 10:45:00,79.98,80.05,79.95,79.95,80135.0,76.363,76.4299,76.3344,76.3344,80135.0
2022-11-29 10:50:00,79.97,80.0,79.74,79.79,112169.0,76.3535,76.3821,76.1339,76.1816,112169.0
2022-11-29 10:55:00,79.78,79.82,79.75,79.8,203030.0,76.1721,76.2103,76.1434,76.1912,203030.0
2022-11-29 11:00:00,79.79,79.8,79.27,79.27,258131.0,76.1816,76.1912,75.6852,75.6852,258131.0
2022-11-29 11:05:00,79.26,79.43,79.22,79.23,153066.0,75.6756,75.8379,75.6374,75.647,153066.0
2022-11-29 11:10:00,79.22,79.32,79.16,79.27,153492.0,75.6374,75.7329,75.5801,75.6852,153492.0
2022-11-29 11:15:00,79.28,79.32,79.01,79.04,189300.0,75.6947,75.7329,75.4369,75.4656,189300.0
2022-11-29 11:20:00,79.05,79.13,78.96,79.05,144730.0,75.4751,75.5515,75.3892,75.4751,144730.0
2022-11-29 11:25:00,79.05,79.16,79.05,79.13,92525.0,75.4751,75.5801,75.4751,75.5515,92525.0
2022-11-29 11:30:00,79.12,79.16,79.05,79.15,115778.0,75.5419,75.5801,75.4751,75.5706,115778.0
2022-11-29 11:35:00,79.15,79.18,79.05,79.12,105550.0,75.5706,75.5992,75.4751,75.5419,105550.0
2022-11-29 11:40:00,79.12,79.27,79.08,79.23,109224.0,75.5419,75.6852,75.5037,75.647,109224.0
2022-11-29 11:45:00,79.23,79.31,79.21,79.25,80615.0,75.647,75.7233,75.6279,75.6661,80615.0
2022-11-29 11:50:00,79.26,79.26,79.02,79.17,148563.0,75.6756,75.6756,75.4465,75.5897,148563.0
2022-11-29 11:55:00,79.17,79.26,79.17,79.18,64997.0,75.5897,75.6756,75.5897,75.5992,64997.0
2022-11-29 12:00:00,79.18,79.3,79.16,79.3,55122.0,75.5992,75.7138,75.5801,75.7138,55122.0
2022-11-29 12:05:00,79.31,79.36,79.27,79.33,52837.0,75.7233,75.7711,75.6852,75.7424,52837.0
2022-11-29 12:10:00,79.32,79.39,79.26,79.32,60800.0,75.7329,75.7997,75.6756,75.7329,60800.0
2022-11-29 12:15:00,79.33,79.38,79.22,79.38,33585.0,75.7424,75.7902,75.6374,75.7902,33585.0
2022-11-29 12:20:00,79.38,79.38,79.3,79.31,49184.0,75.7902,75.7902,75.7138,75.7233,49184.0
2022-11-29 12:25:00,79.3,79.37,79.26,79.33,23497.0,75.7138,75.7806,75.6756,75.7424,23497.0
2022-11-29 12:30:00,79.34,79.37,79.3,79.34,26934.0,75.752,75.7806,75.7138,75.752,26934.0
2022-11-29 12:35:00,79.34,79.49,79.3,79.44,70102.0,75.752,75.8952,75.7138,75.8475,70102.0
2022-11-29 12:40:00,79.44,79.51,79.42,79.45,72161.0,75.8475,75.9143,75.8284,75.857,72161.0
2022-11-29 12:45:00,79.45,79.47,79.38,79.45,32921.0,75.857,75.8761,75.7902,75.857,32921.0
2022-11-29 12:50:00,79.45,79.49,79.41,79.42,26107.0,75.857,75.8952,75.8188,75.8284,26107.0
2022-11-29 12:55:00,79.43,79.54,79.42,79.48,48337.0,75.8379,75.9429,75.8284,75.8857,48337.0
2022-11-29 13:00:00,79.49,79.5,79.38,79.43,61830.0,75.8952,75.9048,75.7902,75.8379,61830.0
2022-11-29 13:05:00,79.44,79.59,79.42,79.5,64105.0,75.8475,75.9907,75.8284,75.9048,64105.0
2022-11-29 13:10:00,79.5,79.59,79.48,79.58,61218.0,75.9048,75.9907,75.8857,75.9811,61218.0
2022-11-29 13:15:00,79.58,79.6,79.35,79.41,62569.0,75.9811,76.0002,75.7615,75.8188,62569.0
2022-11-29 13:20:00,79.4,79.42,79.32,79.33,50732.0,75.8093,75.8284,75.7329,75.7424,50732.0
2022-11-29 13:25:00,79.35,79.35,79.21,79.21,54399.0,75.7615,75.7615,75.6279,75.6279,54399.0
2022-11-29 13:30:00,79.22,79.28,79.2,79.23,28491.0,75.6374,75.6947,75.6183,75.647,28491.0
2022-11-29 13:35:00,79.24,79.31,79.23,79.3,44701.0,75.6565,75.7233,75.647,75.7138,44701.0
2022-11-29 13:40:00,79.29,79.33,79.29,79.33,30000.0,75.7042,75.7424,75.7042,75.7424,30000.0
2022-11-29 13:45:00,79.33,79.39,79.32,79.38,32277.0,75.7424,75.7997,75.7329,75.7902,32277.0
2022-11-29 13:50:00,79.38,79.41,79.32,79.41,38971.0,75.7902,75.8188,75.7329,75.8188,38971.0
2022-11-29 13:55:00,79.41,79.45,79.37,79.44,47799.0,75.8188,75.857,75.7806,75.8475,47799.0
2022-11-29 14:00:00,79.45,79.56,79.42,79.5,86422.0,75.857,75.962,75.8284,75.9048,86422.0
2022-11-29 14:05:00,79.5,79.53,79.44,79.48,65523.0,75.9048,75.9334,75.8475,75.8857,65523.0
2022-11-29 14:10:00,79.49,79.5,79.43,79.45,71938.0,75.8952,75.9048,75.8379,75.857,71938.0
2022-11-29 14:15:00,79.45,79.52,79.44,79.46,60226.0,75.857,75.9238,75.8475,75.8666,60226.0
2022-11-29 14:20:00,79.47,79.47,79.35,79.36,75854.0,75.8761,75.8761,75.7615,75.7711,75854.0
2022-11-29 14:25:00,79.36,79.37,79.28,79.31,68178.0,75.7711,75.7806,75.6947,75.7233,68178.0
2022-11-29 14:30:00,79.3,79.31,79.22,79.28,75891.0,75.7138,75.7233,75.6374,75.6947,75891.0
2022-11-29 14:35:00,79.27,79.3,79.22,79.28,46260.0,75.6852,75.7138,75.6374,75.6947,46260.0
2022-11-29 14:40:00,79.27,79.3,79.17,79.19,61965.0,75.6852,75.7138,75.5897,75.6088,61965.0
2022-11-29 14:45:00,79.2,79.25,79.17,79.23,37065.0,75.6183,75.6661,75.5897,75.647,37065.0
2022-11-29 14:50:00,79.23,79.28,79.22,79.23,46790.0,75.647,75.6947,75.6374,75.647,46790.0
2022-11-29 14:55:00,79.24,79.32,79.23,79.32,33561.0,75.6565,75.7329,75.647,75.7329,33561.0
2022-11-29 15:00:00,79.33,79.37,79.27,79.27,71598.0,75.7424,75.7806,75.6852,75.6852,71598.0
2022-11-29 15:05:00,79.27,79.41,79.27,79.39,48076.0,75.6852,75.8188,75.6852,75.7997,48076.0
2022-11-29 15:10:00,79.4,79.4,79.31,79.37,46060.0,75.8093,75.8093,75.7233,75.7806,46060.0
2022-11-29 15:15:00,79.37,79.46,79.37,79.45,66741.0,75.7806,75.8666,75.7806,75.857,66741.0
2022-11-29 15:20:00,79.45,79.51,79.35,79.36,88476.0,75.857,75.9143,75.7615,75.7711,88476.0
2022-11-29 15:25:00,79.37,79.45,79.33,79.43,78084.0,75.7806,75.857,75.7424,75.8379,78084.0
2022-11-29 15:30:00,79.42,79.52,79.4,79.48,68400.0,75.8284,75.9238,75.8093,75.8857,68400.0
2022-11-29 15:35:00,79.48,79.5,79.4,79.42,56630.0,75.8857,75.9048,75.8093,75.8284,56630.0
2022-11-29 15:40:00,79.42,79.49,79.39,79.41,82022.0,75.8284,75.8952,75.7997,75.8188,82022.0
2022-11-29 15:45:00,79.4,79.41,79.29,79.4,99530.0,75.8093,75.8188,75.7042,75.8093,99530.0
2022-11-29 15:50:00,79.4,79.43,79.34,79.36,149771.0,75.8093,75.8379,75.752,75.7711,149771.0
2022-11-29 15:55:00,79.35,79.43,79.33,79.35,311031.0,75.7615,75.8379,75.7424,75.7615,311031.0
2022-11-30 09:30:00,80.63,80.87,80.47,80.85,693605.0,76.9836,77.2128,76.8309,77.1937,693605.0
2022-11-30 09:35:00,80.85,80.91,80.6,80.72,420891.0,77.1937,77.251,76.955,77.0696,420891.0
2022-11-30 09:40:00,80.72,80.81,80.6,80.76,269753.0,77.0696,77.1555,76.955,77.1078,269753.0
2022-11-30 09:45:00,80.75,80.78,80.54,80.64,365948.0,77.0982,77.1269,76.8977,76.9932,365948.0
2022-11-30 09:50:00,80.65,80.77,80.58,80.66,268767.0,77.0027,77.1173,76.9359,77.0123,268767.0
2022-11-30 09:55:00,80.66,80.93,80.65,80.91,176090.0,77.0123,77.2701,77.0027,77.251,176090.0
2022-11-30 10:00:00,80.91,80.94,80.6,80.85,254902.0,77.251,77.2796,76.955,77.1937,254902.0
2022-11-30 10:05:00,80.86,80.97,80.73,80.91,230240.0,77.2032,77.3083,77.0791,77.251,230240.0
2022-11-30 10:10:00,80.89,80.99,80.85,80.95,261696.0,77.2319,77.3274,77.1937,77.2892,261696.0
2022-11-30 10:15:00,80.94,80.99,80.8,80.92,158514.0,77.2796,77.3274,77.146,77.2605,158514.0
2022-11-30 10:20:00,80.93,80.99,80.67,80.94,215106.0,77.2701,77.3274,77.0218,77.2796,215106.0
2022-11-30 10:25:00,80.95,81.09,80.81,81.02,170129.0,77.2892,77.4228,77.1555,77.356,170129.0
2022-11-30 10:30:00,81.02,81.1,80.71,80.76,149328.0,77.356,77.4324,77.06,77.1078,149328.0
2022-11-30 10:35:00,80.74,80.81,80.66,80.72,100855.0,77.0887,77.1555,77.0123,77.0696,100855.0
2022-11-30 10:40:00,80.73,80.89,80.72,80.86,76488.0,77.0791,77.2319,77.0696,77.2032,76488.0
2022-11-30 10:45:00,80.85,80.85,80.58,80.58,90911.0,77.1937,77.1937,76.9359,76.9359,90911.0
2022-11-30 10:50:00,80.57,80.64,80.54,80.55,112076.0,76.9264,76.9932,76.8977,76.9073,112076.0
2022-11-30 10:55:00,80.56,80.75,80.55,80.67,86465.0,76.9168,77.0982,76.9073,77.0218,86465.0
2022-11-30 11:00:00,80.67,80.74,80.55,80.57,141390.0,77.0218,77.0887,76.9073,76.9264,141390.0
2022-11-30 11:05:00,80.56,80.75,80.55,80.73,58248.0,76.9168,77.0982,76.9073,77.0791,58248.0
2022-11-30 11:10:00,80.73,80.77,80.68,80.73,69309.0,77.0791,77.1173,77.0314,77.0791,69309.0
2022-11-30 11:15:00,80.74,80.9,80.72,80.89,135597.0,77.0887,77.2414,77.0696,77.2319,135597.0
2022-11-30 11:20:00,80.89,81.03,80.84,80.96,149966.0,77.2319,77.3656,77.1842,77.2987,149966.0
2022-11-30 11:25:00,80.95,81.11,80.95,81.06,106423.0,77.2892,77.4419,77.2892,77.3942,106423.0
2022-11-30 11:30:00,81.06,81.13,80.96,81.12,228486.0,77.3942,77.461,77.2987,77.4515,228486.0
2022-11-30 11:35:00,81.12,81.31,81.11,81.31,212122.0,77.4515,77.6329,77.4419,77.6329,212122.0
2022-11-30 11:40:00,81.31,81.36,81.14,81.15,165566.0,77.6329,77.6806,77.4706,77.4801,165566.0
2022-11-30 11:45:00,81.15,81.2,81.1,81.2,116598.0,77.4801,77.5279,77.4324,77.5279,116598.0
2022-11-30 11:50:00,81.21,81.33,81.17,81.17,202644.0,77.5374,77.652,77.4992,77.4992,202644.0
2022-11-30 11:55:00,81.17,81.2,81.1,81.13,94945.0,77.4992,77.5279,77.4324,77.461,94945.0
2022-11-30 12:00:00,81.12,81.14,81.03,81.12,101308.0,77.4515,77.4706,77.3656,77.4515,101308.0
2022-11-30 12:05:00,81.12,81.15,81.0,81.03,93260.0,77.4515,77.4801,77.3369,77.3656,93260.0
2022-11-30 12:10:00,81.03,81.11,81.01,81.03,81560.0,77.3656,77.4419,77.3465,77.3656,81560.0
2022-11-30 12:15:00,81.03,81.04,80.78,80.83,124795.0,77.3656,77.3751,77.1269,77.1746,124795.0
2022-11-30 12:20:00,80.82,80.85,80.7,80.82,148383.0,77.1651,77.1937,77.0505,77.1651,148383.0
2022-11-30 12:25:00,80.83,80.85,80.77,80.83,96445.0,77.1746,77.1937,77.1173,77.1746,96445.0
2022-11-30 12:30:00,80.83,80.92,80.8,80.87,131136.0,77.1746,77.2605,77.146,77.2128,131136.0
2022-11-30 12:35:00,80.87,80.89,80.68,80.72,146590.0,77.2128,77.2319,77.0314,77.0696,146590.0
2022-11-30 12:40:00,80.72,80.8,80.68,80.73,68794.0,77.0696,77.146,77.0314,77.0791,68794.0
2022-11-30 12:45:00,80.74,80.77,80.68,80.74,60639.0,77.0887,77.1173,77.0314,77.0887,60639.0
2022-11-30 12:50:00,80.74,80.75,80.66,80.72,103728.0,77.0887,77.0982,77.0123,77.0696,103728.0
2022-11-30 12:55:00,80.71,80.75,80.67,80.69,75980.0,77.06,77.0982,77.0218,77.0409,75980.0
2022-11-30 13:00:00,80.69,80.76,80.62,80.75,75206.0,77.0409,77.1078,76.9741,77.0982,75206.0
2022-11-30 13:05:00,80.75,80.88,80.75,80.86,66050.0,77.0982,77.2223,77.0982,77.2032,66050.0
2022-11-30 13:10:00,80.86,81.06,80.84,81.05,106752.0,77.2032,77.3942,77.1842,77.3847,106752.0
2022-11-30 13:15:00,81.05,81.07,80.98,81.01,94816.0,77.3847,77.4038,77.3178,77.3465,94816.0
2022-11-30 13:20:00,81.01,81.06,80.98,81.03,56198.0,77.3465,77.3942,77.3178,77.3656,56198.0
2022-11-30 13:25:00,81.03,81.08,81.0,81.0,60678.0,77.3656,77.4133,77.3369,77.3369,60678.0
2022-11-30 13:30:00,81.0,81.54,80.92,81.24,349731.0,77.3369,77.8525,77.2605,77.5661,349731.0
2022-11-30 13:35:00,81.24,81.89,81.23,81.85,200377.0,77.5661,78.1867,77.5565,78.1485,200377.0
2022-11-30 13:40:00,81.86,81.97,81.54,81.71,217112.0,78.158,78.2631,77.8525,78.0148,217112.0
2022-11-30 13:45:00,81.72,81.85,81.37,81.75,146688.0,78.0244,78.1485,77.6902,78.053,146688.0
2022-11-30 13:50:00,81.72,81.83,81.57,81.71,56613.0,78.0244,78.1294,77.8811,78.0148,56613.0
2022-11-30 13:55:00,81.72,82.12,81.7,82.01,204510.0,78.0244,78.4063,78.0053,78.3012,204510.0
2022-11-30 14:00:00,82.0,82.32,81.99,82.23,179129.0,78.2917,78.5972,78.2821,78.5113,179129.0
2022-11-30 14:05:00,82.25,82.5,82.14,82.21,354704.0,78.5304,78.7691,78.4254,78.4922,354704.0
2022-11-30 14:10:00,82.2,82.49,82.2,82.49,100110.0,78.4826,78.7595,78.4826,78.7595,100110.0
2022-11-30 14:15:00,82.49,83.02,82.47,82.95,285166.0,78.7595,79.2656,78.7404,79.1987,285166.0
2022-11-30 14:20:00,82.97,82.97,82.62,82.68,187933.0,79.2178,79.2178,78.8837,78.9409,187933.0
2022-11-30 14:25:00,82.66,82.94,82.6,82.77,203432.0,78.9218,79.1892,78.8646,79.0269,203432.0
2022-11-30 14:30:00,82.77,82.79,82.55,82.67,149679.0,79.0269,79.046,78.8168,78.9314,149679.0
2022-11-30 14:35:00,82.66,82.74,82.58,82.69,106215.0,78.9218,78.9982,78.8455,78.9505,106215.0
2022-11-30 14:40:00,82.69,82.77,82.55,82.56,113777.0,78.9505,79.0269,78.8168,78.8264,113777.0
2022-11-30 14:45:00,82.57,82.71,82.54,82.65,79939.0,78.8359,78.9696,78.8073,78.9123,79939.0
2022-11-30 14:50:00,82.65,82.82,82.64,82.69,95048.0,78.9123,79.0746,78.9028,78.9505,95048.0
2022-11-30 14:55:00,82.7,82.75,82.57,82.74,87151.0,78.96,79.0078,78.8359,78.9982,87151.0
2022-11-30 15:00:00,82.73,82.83,82.64,82.83,137018.0,78.9887,79.0842,78.9028,79.0842,137018.0
2022-11-30 15:05:00,82.83,82.87,82.64,82.87,210151.0,79.0842,79.1223,78.9028,79.1223,210151.0
2022-11-30 15:10:00,82.87,82.93,82.84,82.91,133760.0,79.1223,79.1796,79.0937,79.1605,133760.0
2022-11-30 15:15:00,82.91,83.09,82.89,83.01,148519.0,79.1605,79.3324,79.1414,79.256,148519.0
2022-11-30 15:20:00,83.01,83.16,82.98,83.09,193362.0,79.256,79.3992,79.2274,79.3324,193362.0
2022-11-30 15:25:00,83.09,83.16,83.06,83.15,201372.0,79.3324,79.3992,79.3038,79.3897,201372.0
2022-11-30 15:30:00,83.15,83.39,83.08,83.39,206598.0,79.3897,79.6188,79.3229,79.6188,206598.0
2022-11-30 15:35:00,83.39,83.39,83.11,83.14,250456.0,79.6188,79.6188,79.3515,79.3801,250456.0
2022-11-30 15:40:00,83.14,83.22,83.04,83.17,182936.0,79.3801,79.4565,79.2847,79.4088,182936.0
2022-11-30 15:45:00,83.18,83.25,83.05,83.09,261644.0,79.4183,79.4852,79.2942,79.3324,261644.0
2022-11-30 15:50:00,83.1,83.26,83.09,83.17,556539.0,79.3419,79.4947,79.3324,79.4088,556539.0
2022-11-30 15:55:00,83.17,83.43,83.09,83.12,1548325.0,79.4088,79.657,79.3324,79.361,1548325.0
2022-12-01 09:30:00,83.08,83.63,82.97,83.17,1074138.0,79.3229,79.848,79.2178,79.4088,1074138.0
2022-12-01 09:35:00,83.17,83.35,82.72,82.9,721934.0,79.4088,79.5806,78.9791,79.151,721934.0
2022-12-01 09:40:00,82.9,82.9,82.44,82.78,427970.0,79.151,79.151,78.7118,79.0364,427970.0
2022-12-01 09:45:00,82.77,83.03,82.76,82.98,209223.0,79.0269,79.2751,79.0173,79.2274,209223.0
2022-12-01 09:50:00,82.98,83.08,82.9,82.95,235718.0,79.2274,79.3229,79.151,79.1987,235718.0
2022-12-01 09:55:00,82.95,83.21,82.91,83.0,236700.0,79.1987,79.447,79.1605,79.2465,236700.0
2022-12-01 10:00:00,82.99,83.1,82.77,82.87,232318.0,79.2369,79.3419,79.0269,79.1223,232318.0
2022-12-01 10:05:00,82.88,82.9,82.29,82.31,352276.0,79.1319,79.151,78.5686,78.5877,352276.0
2022-12-01 10:10:00,82.31,82.38,81.84,81.86,330879.0,78.5877,78.6545,78.1389,78.158,330879.0
2022-12-01 10:15:00,81.87,82.0,81.48,81.64,285931.0,78.1676,78.2917,77.7952,77.948,285931.0
2022-12-01 10:20:00,81.64,81.81,81.59,81.62,207614.0,77.948,78.1103,77.9002,77.9289,207614.0
2022-12-01 10:25:00,81.61,81.75,81.4,81.43,339880.0,77.9193,78.053,77.7188,77.7475,339880.0
2022-12-01 10:30:00,81.42,81.44,81.18,81.36,469984.0,77.7379,77.757,77.5088,77.6806,469984.0
2022-12-01 10:35:00,81.36,81.4,81.14,81.36,362405.0,77.6806,77.7188,77.4706,77.6806,362405.0
2022-12-01 10:40:00,81.36,81.37,81.18,81.33,315849.0,77.6806,77.6902,77.5088,77.652,315849.0
2022-12-01 10:45:00,81.33,81.65,81.3,81.65,192362.0,77.652,77.9575,77.6234,77.9575,192362.0
2022-12-01 10:50:00,81.66,81.84,81.64,81.8,169377.0,77.9671,78.1389,77.948,78.1007,169377.0
2022-12-01 10:55:00,81.8,82.03,81.71,81.99,168521.0,78.1007,78.3203,78.0148,78.2821,168521.0
2022-12-01 11:00:00,81.99,82.17,81.94,82.15,169158.0,78.2821,78.454,78.2344,78.4349,169158.0
2022-12-01 11:05:00,82.15,82.17,82.0,82.13,99664.0,78.4349,78.454,78.2917,78.4158,99664.0
2022-12-01 11:10:00,82.13,82.13,81.96,82.09,98345.0,78.4158,78.4158,78.2535,78.3776,98345.0
2022-12-01 11:15:00,82.09,82.1,81.83,81.9,181185.0,78.3776,78.3872,78.1294,78.1962,181185.0
2022-12-01 11:20:00,81.91,82.15,81.9,82.07,61176.0,78.2058,78.4349,78.1962,78.3585,61176.0
2022-12-01 11:25:00,82.08,82.11,81.96,82.06,68211.0,78.3681,78.3967,78.2535,78.349,68211.0
2022-12-01 11:30:00,82.07,82.26,82.07,82.25,118057.0,78.3585,78.5399,78.3585,78.5304,118057.0
2022-12-01 11:35:00,82.26,82.34,82.14,82.29,108726.0,78.5399,78.6163,78.4254,78.5686,108726.0
2022-12-01 11:40:00,82.29,82.37,82.24,82.26,68602.0,78.5686,78.645,78.5208,78.5399,68602.0
2022-12-01 11:45:00,82.27,82.36,82.15,82.16,88807.0,78.5495,78.6354,78.4349,78.4445,88807.0
2022-12-01 11:50:00,82.16,82.27,82.08,82.23,80878.0,78.4445,78.5495,78.3681,78.5113,80878.0
2022-12-01 11:55:00,82.23,82.3,82.16,82.22,71131.0,78.5113,78.5781,78.4445,78.5017,71131.0
2022-12-01 12:00:00,82.23,82.25,81.91,81.96,108463.0,78.5113,78.5304,78.2058,78.2535,108463.0
2022-12-01 12:05:00,81.96,82.03,81.89,81.96,80497.0,78.2535,78.3203,78.1867,78.2535,80497.0
2022-12-01 12:10:00,81.96,82.12,81.96,82.06,75096.0,78.2535,78.4063,78.2535,78.349,75096.0
2022-12-01 12:15:00,82.06,82.14,82.02,82.04,65065.0,78.349,78.4254,78.3108,78.3299,65065.0
2022-12-01 12:20:00,82.04,82.25,82.03,82.23,64965.0,78.3299,78.5304,78.3203,78.5113,64965.0
2022-12-01 12:25:00,82.24,82.3,82.23,82.26,102461.0,78.5208,78.5781,78.5113,78.5399,102461.0
2022-12-01 12:30:00,82.27,82.37,82.26,82.3,214060.0,78.5495,78.645,78.5399,78.5781,214060.0
2022-12-01 12:35:00,82.3,82.36,82.27,82.33,62354.0,78.5781,78.6354,78.5495,78.6068,62354.0
2022-12-01 12:40:00,82.33,82.37,82.26,82.31,70183.0,78.6068,78.645,78.5399,78.5877,70183.0
2022-12-01 12:45:00,82.31,82.35,82.19,82.22,58270.0,78.5877,78.6259,78.4731,78.5017,58270.0
2022-12-01 12:50:00,82.22,82.35,82.21,82.34,62816.0,78.5017,78.6259,78.4922,78.6163,62816.0
2022-12-01 12:55:00,82.33,82.39,82.25,82.38,74967.0,78.6068,78.6641,78.5304,78.6545,74967.0
2022-12-01 13:00:00,82.38,82.44,82.36,82.42,66802.0,78.6545,78.7118,78.6354,78.6927,66802.0
2022-12-01 13:05:00,82.42,82.53,82.41,82.53,82257.0,78.6927,78.7977,78.6832,78.7977,82257.0
2022-12-01 13:10:00,82.53,82.61,82.49,82.58,97037.0,78.7977,78.8741,78.7595,78.8455,97037.0
2022-12-01 13:15:00,82.59,82.59,82.3,82.32,150813.0,78.855,78.855,78.5781,78.5972,150813.0
2022-12-01 13:20:00,82.32,82.52,82.32,82.52,80229.0,78.5972,78.7882,78.5972,78.7882,80229.0
2022-12-01 13:25:00,82.52,82.57,82.5,82.54,43522.0,78.7882,78.8359,78.7691,78.8073,43522.0
2022-12-01 13:30:00,82.54,82.73,82.54,82.66,103581.0,78.8073,78.9887,78.8073,78.9218,103581.0
2022-12-01 13:35:00,82.67,82.81,82.66,82.81,84043.0,78.9314,79.0651,78.9218,79.0651,84043.0
2022-12-01 13:40:00,82.81,82.98,82.81,82.83,135402.0,79.0651,79.2274,79.0651,79.0842,135402.0
2022-12-01 13:45:00,82.82,82.9,82.74,82.81,67811.0,79.0746,79.151,78.9982,79.0651,67811.0
2022-12-01 13:50:00,82.81,82.83,82.74,82.78,62659.0,79.0651,79.0842,78.9982,79.0364,62659.0
2022-12-01 13:55:00,82.78,82.82,82.74,82.79,62470.0,79.0364,79.0746,78.9982,79.046,62470.0
2022-12-01 14:00:00,82.78,82.84,82.67,82.76,146809.0,79.0364,79.0937,78.9314,79.0173,146809.0
2022-12-01 14:05:00,82.77,82.83,82.72,82.79,69410.0,79.0269,79.0842,78.9791,79.046,69410.0
2022-12-01 14:10:00,82.8,82.92,82.79,82.92,67951.0,79.0555,79.1701,79.046,79.1701,67951.0
2022-12-01 14:15:00,82.92,82.92,82.84,82.87,97349.0,79.1701,79.1701,79.0937,79.1223,97349.0
2022-12-01 14:20:00,82.86,82.89,82.78,82.85,66508.0,79.1128,79.1414,79.0364,79.1033,66508.0
2022-12-01 14:25:00,82.86,82.93,82.81,82.91,79733.0,79.1128,79.1796,79.0651,79.1605,79733.0
2022-12-01 14:30:00,82.9,82.96,82.86,82.95,54657.0,79.151,79.2083,79.1128,79.1987,54657.0
2022-12-01 14:35:00,82.95,82.95,82.87,82.9,53354.0,79.1987,79.1987,79.1223,79.151,53354.0
2022-12-01 14:40:00,82.89,82.91,82.81,82.81,66981.0,79.1414,79.1605,79.0651,79.0651,66981.0
2022-12-01 14:45:00,82.81,82.91,82.8,82.91,82239.0,79.0651,79.1605,79.0555,79.1605,82239.0
2022-12-01 14:50:00,82.91,82.92,82.83,82.84,77411.0,79.1605,79.1701,79.0842,79.0937,77411.0
2022-12-01 14:55:00,82.84,82.85,82.71,82.81,66903.0,79.0937,79.1033,78.9696,79.0651,66903.0
2022-12-01 15:00:00,82.81,82.86,82.78,82.82,77370.0,79.0651,79.1128,79.0364,79.0746,77370.0
2022-12-01 15:05:00,82.81,83.0,82.81,82.96,118246.0,79.0651,79.2465,79.0651,79.2083,118246.0
2022-12-01 15:10:00,82.95,82.96,82.87,82.9,60470.0,79.1987,79.2083,79.1223,79.151,60470.0
2022-12-01 15:15:00,82.91,82.99,82.83,82.89,110091.0,79.1605,79.2369,79.0842,79.1414,110091.0
2022-12-01 15:20:00,82.9,82.9,82.81,82.89,107440.0,79.151,79.151,79.0651,79.1414,107440.0
2022-12-01 15:25:00,82.9,82.91,82.8,82.81,103952.0,79.151,79.1605,79.0555,79.0651,103952.0
2022-12-01 15:30:00,82.82,82.9,82.81,82.87,83467.0,79.0746,79.151,79.0651,79.1223,83467.0
2022-12-01 15:35:00,82.87,82.96,82.86,82.95,107625.0,79.1223,79.2083,79.1128,79.1987,107625.0
2022-12-01 15:40:00,82.95,83.0,82.86,83.0,127504.0,79.1987,79.2465,79.1128,79.2465,127504.0
2022-12-01 15:45:00,82.99,82.99,82.78,82.8,181044.0,79.2369,79.2369,79.0364,79.0555,181044.0
2022-12-01 15:50:00,82.8,82.99,82.8,82.86,249239.0,79.0555,79.2369,79.0555,79.1128,249239.0
2022-12-01 15:55:00,82.86,82.86,82.7,82.7,493000.0,79.1128,79.1128,78.96,78.96,493000.0
2022-12-02 09:30:00,81.81,81.95,81.33,81.74,468913.0,78.1103,78.244,77.652,78.0435,468913.0
2022-12-02 09:35:00,81.73,81.92,81.56,81.67,202930.0,78.0339,78.2153,77.8716,77.9766,202930.0
2022-12-02 09:40:00,81.67,81.75,81.43,81.47,158869.0,77.9766,78.053,77.7475,77.7857,158869.0
2022-12-02 09:45:00,81.45,81.48,81.23,81.31,184787.0,77.7666,77.7952,77.5565,77.6329,184787.0
2022-12-02 09:50:00,81.31,81.51,81.15,81.29,160738.0,77.6329,77.8239,77.4801,77.6138,160738.0
2022-12-02 09:55:00,81.3,81.52,81.29,81.44,117322.0,77.6234,77.8334,77.6138,77.757,117322.0
2022-12-02 10:00:00,81.42,81.58,81.3,81.53,139545.0,77.7379,77.8907,77.6234,77.8429,139545.0
2022-12-02 10:05:00,81.53,81.67,81.42,81.58,175027.0,77.8429,77.9766,77.7379,77.8907,175027.0
2022-12-02 10:10:00,81.56,81.89,81.53,81.72,138537.0,77.8716,78.1867,77.8429,78.0244,138537.0
2022-12-02 10:15:00,81.71,81.83,81.57,81.58,104034.0,78.0148,78.1294,77.8811,77.8907,104034.0
2022-12-02 10:20:00,81.58,81.58,81.43,81.53,103616.0,77.8907,77.8907,77.7475,77.8429,103616.0
2022-12-02 10:25:00,81.54,81.64,81.32,81.44,80398.0,77.8525,77.948,77.6424,77.757,80398.0
2022-12-02 10:30:00,81.42,81.61,81.34,81.56,78377.0,77.7379,77.9193,77.6615,77.8716,78377.0
2022-12-02 10:35:00,81.56,81.58,81.41,81.48,85863.0,77.8716,77.8907,77.7284,77.7952,85863.0
2022-12-02 10:40:00,81.48,81.66,81.41,81.62,90068.0,77.7952,77.9671,77.7284,77.9289,90068.0
2022-12-02 10:45:00,81.59,81.63,81.5,81.61,47769.0,77.9002,77.9384,77.8143,77.9193,47769.0
2022-12-02 10:50:00,81.61,81.68,81.53,81.61,42537.0,77.9193,77.9862,77.8429,77.9193,42537.0
2022-12-02 10:55:00,81.6,81.6,81.45,81.48,70805.0,77.9098,77.9098,77.7666,77.7952,70805.0
2022-12-02 11:00:00,81.47,81.52,81.33,81.42,86224.0,77.7857,77.8334,77.652,77.7379,86224.0
2022-12-02 11:05:00,81.42,81.58,81.42,81.56,61904.0,77.7379,77.8907,77.7379,77.8716,61904.0
2022-12-02 11:10:00,81.57,81.63,81.51,81.59,54627.0,77.8811,77.9384,77.8239,77.9002,54627.0
2022-12-02 11:15:00,81.59,81.61,81.53,81.58,33983.0,77.9002,77.9193,77.8429,77.8907,33983.0
2022-12-02 11:20:00,81.59,81.75,81.55,81.75,39741.0,77.9002,78.053,77.862,78.053,39741.0
2022-12-02 11:25:00,81.74,81.81,81.69,81.79,67954.0,78.0435,78.1103,77.9957,78.0912,67954.0
2022-12-02 11:30:00,81.81,81.81,81.64,81.71,60316.0,78.1103,78.1103,77.948,78.0148,60316.0
2022-12-02 11:35:00,81.74,81.84,81.68,81.77,65001.0,78.0435,78.1389,77.9862,78.0721,65001.0
2022-12-02 11:40:00,81.76,81.91,81.76,81.84,70254.0,78.0625,78.2058,78.0625,78.1389,70254.0
2022-12-02 11:45:00,81.85,81.94,81.75,81.76,76279.0,78.1485,78.2344,78.053,78.0625,76279.0
2022-12-02 11:50:00,81.77,81.8,81.7,81.75,49144.0,78.0721,78.1007,78.0053,78.053,49144.0
2022-12-02 11:55:00,81.75,81.9,81.75,81.77,66310.0,78.053,78.1962,78.053,78.0721,66310.0
2022-12-02 12:00:00,81.77,81.8,81.69,81.79,64209.0,78.0721,78.1007,77.9957,78.0912,64209.0
2022-12-02 12:05:00,81.78,81.93,81.74,81.83,77173.0,78.0816,78.2249,78.0435,78.1294,77173.0
2022-12-02 12:10:00,81.83,82.06,81.82,82.04,201693.0,78.1294,78.349,78.1198,78.3299,201693.0
2022-12-02 12:15:00,82.04,82.16,81.96,82.05,93423.0,78.3299,78.4445,78.2535,78.3394,93423.0
2022-12-02 12:20:00,82.04,82.05,81.98,82.01,46543.0,78.3299,78.3394,78.2726,78.3012,46543.0
2022-12-02 12:25:00,82.01,82.11,81.98,82.0,88685.0,78.3012,78.3967,78.2726,78.2917,88685.0
2022-12-02 12:30:00,82.0,82.0,81.87,81.92,48747.0,78.2917,78.2917,78.1676,78.2153,48747.0
2022-12-02 12:35:00,81.92,81.95,81.74,81.76,56831.0,78.2153,78.244,78.0435,78.0625,56831.0
2022-12-02 12:40:00,81.76,81.83,81.69,81.77,50070.0,78.0625,78.1294,77.9957,78.0721,50070.0
2022-12-02 12:45:00,81.77,81.83,81.75,81.81,32461.0,78.0721,78.1294,78.053,78.1103,32461.0
2022-12-02 12:50:00,81.81,81.85,81.77,81.78,38354.0,78.1103,78.1485,78.0721,78.0816,38354.0
2022-12-02 12:55:00,81.79,81.83,81.71,81.73,60872.0,78.0912,78.1294,78.0148,78.0339,60872.0
2022-12-02 13:00:00,81.7,81.79,81.68,81.71,40223.0,78.0053,78.0912,77.9862,78.0148,40223.0
2022-12-02 13:05:00,81.69,81.69,81.56,81.57,54163.0,77.9957,77.9957,77.8716,77.8811,54163.0
2022-12-02 13:10:00,81.57,81.69,81.5,81.67,58761.0,77.8811,77.9957,77.8143,77.9766,58761.0
2022-12-02 13:15:00,81.67,81.76,81.67,81.75,30861.0,77.9766,78.0625,77.9766,78.053,30861.0
2022-12-02 13:20:00,81.74,81.83,81.73,81.79,33415.0,78.0435,78.1294,78.0339,78.0912,33415.0
2022-12-02 13:25:00,81.79,81.86,81.72,81.84,29246.0,78.0912,78.158,78.0244,78.1389,29246.0
2022-12-02 13:30:00,81.83,81.87,81.77,81.78,31862.0,78.1294,78.1676,78.0721,78.0816,31862.0
2022-12-02 13:35:00,81.78,81.79,81.72,81.77,31542.0,78.0816,78.0912,78.0244,78.0721,31542.0
2022-12-02 13:40:00,81.78,81.84,81.75,81.75,24665.0,78.0816,78.1389,78.053,78.053,24665.0
2022-12-02 13:45:00,81.75,81.79,81.73,81.75,23668.0,78.053,78.0912,78.0339,78.053,23668.0
2022-12-02 13:50:00,81.74,81.76,81.7,81.72,38652.0,78.0435,78.0625,78.0053,78.0244,38652.0
2022-12-02 13:55:00,81.71,81.71,81.62,81.68,28494.0,78.0148,78.0148,77.9289,77.9862,28494.0
2022-12-02 14:00:00,81.68,81.71,81.59,81.59,110503.0,77.9862,78.0148,77.9002,77.9002,110503.0
2022-12-02 14:05:00,81.6,81.61,81.37,81.39,110710.0,77.9098,77.9193,77.6902,77.7093,110710.0
2022-12-02 14:10:00,81.39,81.47,81.31,81.47,111447.0,77.7093,77.7857,77.6329,77.7857,111447.0
2022-12-02 14:15:00,81.47,81.53,81.45,81.49,82883.0,77.7857,77.8429,77.7666,77.8048,82883.0
2022-12-02 14:20:00,81.5,81.52,81.36,81.41,155213.0,77.8143,77.8334,77.6806,77.7284,155213.0
2022-12-02 14:25:00,81.41,81.45,81.36,81.38,127418.0,77.7284,77.7666,77.6806,77.6997,127418.0
2022-12-02 14:30:00,81.38,81.46,81.33,81.39,100347.0,77.6997,77.7761,77.652,77.7093,100347.0
2022-12-02 14:35:00,81.37,81.43,81.32,81.42,116373.0,77.6902,77.7475,77.6424,77.7379,116373.0
2022-12-02 14:40:00,81.42,81.45,81.36,81.44,49648.0,77.7379,77.7666,77.6806,77.757,49648.0
2022-12-02 14:45:00,81.43,81.5,81.35,81.48,136479.0,77.7475,77.8143,77.6711,77.7952,136479.0
2022-12-02 14:50:00,81.5,81.57,81.49,81.52,79196.0,77.8143,77.8811,77.8048,77.8334,79196.0
2022-12-02 14:55:00,81.52,81.69,81.51,81.66,119835.0,77.8334,77.9957,77.8239,77.9671,119835.0
2022-12-02 15:00:00,81.67,81.8,81.64,81.73,170816.0,77.9766,78.1007,77.948,78.0339,170816.0
2022-12-02 15:05:00,81.73,81.88,81.67,81.86,162991.0,78.0339,78.1771,77.9766,78.158,162991.0
2022-12-02 15:10:00,81.86,81.87,81.77,81.84,88428.0,78.158,78.1676,78.0721,78.1389,88428.0
2022-12-02 15:15:00,81.85,81.92,81.79,81.89,95273.0,78.1485,78.2153,78.0912,78.1867,95273.0
2022-12-02 15:20:00,81.87,81.9,81.78,81.79,74439.0,78.1676,78.1962,78.0816,78.0912,74439.0
2022-12-02 15:25:00,81.79,81.83,81.67,81.7,135568.0,78.0912,78.1294,77.9766,78.0053,135568.0
2022-12-02 15:30:00,81.71,81.71,81.55,81.56,278486.0,78.0148,78.0148,77.862,77.8716,278486.0
2022-12-02 15:35:00,81.56,81.58,81.44,81.56,145104.0,77.8716,77.8907,77.757,77.8716,145104.0
2022-12-02 15:40:00,81.55,81.66,81.52,81.59,144865.0,77.862,77.9671,77.8334,77.9002,144865.0
2022-12-02 15:45:00,81.59,81.62,81.51,81.55,169730.0,77.9002,77.9289,77.8239,77.862,169730.0
2022-12-02 15:50:00,81.56,81.7,81.49,81.67,252864.0,77.8716,78.0053,77.8048,77.9766,252864.0
2022-12-02 15:55:00,81.67,81.69,81.53,81.56,654813.0,77.9766,77.9957,77.8429,77.8716,654813.0
2022-12-05 09:30:00,81.94,82.09,81.51,81.77,762559.0,78.2344,78.3776,77.8239,78.0721,762559.0
2022-12-05 09:35:00,81.77,81.9,81.48,81.56,232825.0,78.0721,78.1962,77.7952,77.8716,232825.0
2022-12-05 09:40:00,81.55,81.65,81.28,81.64,292446.0,77.862,77.9575,77.6043,77.948,292446.0
2022-12-05 09:45:00,81.64,81.89,81.52,81.86,248868.0,77.948,78.1867,77.8334,78.158,248868.0
2022-12-05 09:50:00,81.85,81.95,81.76,81.81,192169.0,78.1485,78.244,78.0625,78.1103,192169.0
2022-12-05 09:55:00,81.8,81.87,81.48,81.5,248699.0,78.1007,78.1676,77.7952,77.8143,248699.0
2022-12-05 10:00:00,81.5,81.5,80.95,81.25,401769.0,77.8143,77.8143,77.2892,77.5756,401769.0
2022-12-05 10:05:00,81.23,81.45,81.12,81.38,118893.0,77.5565,77.7666,77.4515,77.6997,118893.0
2022-12-05 10:10:00,81.4,81.63,81.36,81.56,130444.0,77.7188,77.9384,77.6806,77.8716,130444.0
2022-12-05 10:15:00,81.55,81.56,81.28,81.31,180147.0,77.862,77.8716,77.6043,77.6329,180147.0
2022-12-05 10:20:00,81.31,81.36,81.21,81.33,103358.0,77.6329,77.6806,77.5374,77.652,103358.0
2022-12-05 10:25:00,81.32,81.49,81.27,81.38,80025.0,77.6424,77.8048,77.5947,77.6997,80025.0
2022-12-05 10:30:00,81.37,81.5,81.26,81.48,117069.0,77.6902,77.8143,77.5852,77.7952,117069.0
2022-12-05 10:35:00,81.48,81.59,81.41,81.59,105925.0,77.7952,77.9002,77.7284,77.9002,105925.0
2022-12-05 10:40:00,81.59,81.76,81.59,81.76,116139.0,77.9002,78.0625,77.9002,78.0625,116139.0
2022-12-05 10:45:00,81.77,81.83,81.71,81.75,80607.0,78.0721,78.1294,78.0148,78.053,80607.0
2022-12-05 10:50:00,81.76,81.76,81.54,81.58,85695.0,78.0625,78.0625,77.8525,77.8907,85695.0
2022-12-05 10:55:00,81.58,81.72,81.57,81.67,76916.0,77.8907,78.0244,77.8811,77.9766,76916.0
2022-12-05 11:00:00,81.67,81.8,81.67,81.76,114382.0,77.9766,78.1007,77.9766,78.0625,114382.0
2022-12-05 11:05:00,81.75,81.86,81.69,81.84,72309.0,78.053,78.158,77.9957,78.1389,72309.0
2022-12-05 11:10:00,81.85,82.18,81.82,82.09,228024.0,78.1485,78.4636,78.1198,78.3776,228024.0
2022-12-05 11:15:00,82.09,82.09,81.82,81.88,106960.0,78.3776,78.3776,78.1198,78.1771,106960.0
2022-12-05 11:20:00,81.88,81.88,81.77,81.83,110679.0,78.1771,78.1771,78.0721,78.1294,110679.0
2022-12-05 11:25:00,81.83,81.99,81.75,81.99,124097.0,78.1294,78.2821,78.053,78.2821,124097.0
2022-12-05 11:30:00,81.98,82.0,81.68,81.69,138765.0,78.2726,78.2917,77.9862,77.9957,138765.0
2022-12-05 11:35:00,81.69,81.8,81.63,81.8,113351.0,77.9957,78.1007,77.9384,78.1007,113351.0
2022-12-05 11:40:00,81.81,81.91,81.77,81.81,109557.0,78.1103,78.2058,78.0721,78.1103,109557.0
2022-12-05 11:45:00,81.81,81.86,81.73,81.77,54456.0,78.1103,78.158,78.0339,78.0721,54456.0
2022-12-05 11:50:00,81.79,81.82,81.66,81.67,44694.0,78.0912,78.1198,77.9671,77.9766,44694.0
2022-12-05 11:55:00,81.66,81.67,81.47,81.49,85058.0,77.9671,77.9766,77.7857,77.8048,85058.0
2022-12-05 12:00:00,81.48,81.51,81.39,81.47,84853.0,77.7952,77.8239,77.7093,77.7857,84853.0
2022-12-05 12:05:00,81.47,81.54,81.46,81.47,68431.0,77.7857,77.8525,77.7761,77.7857,68431.0
2022-12-05 12:10:00,81.47,81.53,81.41,81.53,63852.0,77.7857,77.8429,77.7284,77.8429,63852.0
2022-12-05 12:15:00,81.53,81.63,81.52,81.58,51896.0,77.8429,77.9384,77.8334,77.8907,51896.0
2022-12-05 12:20:00,81.58,81.64,81.57,81.63,22868.0,77.8907,77.948,77.8811,77.9384,22868.0
2022-12-05 12:25:00,81.62,81.65,81.5,81.53,98245.0,77.9289,77.9575,77.8143,77.8429,98245.0
2022-12-05 12:30:00,81.5,81.57,81.45,81.48,58792.0,77.8143,77.8811,77.7666,77.7952,58792.0
2022-12-05 12:35:00,81.48,81.59,81.47,81.48,36612.0,77.7952,77.9002,77.7857,77.7952,36612.0
2022-12-05 12:40:00,81.48,81.5,81.41,81.46,37778.0,77.7952,77.8143,77.7284,77.7761,37778.0
2022-12-05 12:45:00,81.47,81.54,81.47,81.51,36581.0,77.7857,77.8525,77.7857,77.8239,36581.0
2022-12-05 12:50:00,81.52,81.55,81.36,81.37,82380.0,77.8334,77.862,77.6806,77.6902,82380.0
2022-12-05 12:55:00,81.37,81.4,81.26,81.3,78886.0,77.6902,77.7188,77.5852,77.6234,78886.0
2022-12-05 13:00:00,81.31,81.36,81.25,81.36,72954.0,77.6329,77.6806,77.5756,77.6806,72954.0
2022-12-05 13:05:00,81.37,81.43,81.33,81.38,38233.0,77.6902,77.7475,77.652,77.6997,38233.0
2022-12-05 13:10:00,81.39,81.5,81.38,81.48,56313.0,77.7093,77.8143,77.6997,77.7952,56313.0
2022-12-05 13:15:00,81.48,81.5,81.44,81.45,45242.0,77.7952,77.8143,77.757,77.7666,45242.0
2022-12-05 13:20:00,81.44,81.45,81.35,81.38,53841.0,77.757,77.7666,77.6711,77.6997,53841.0
2022-12-05 13:25:00,81.39,81.46,81.38,81.46,48684.0,77.7093,77.7761,77.6997,77.7761,48684.0
2022-12-05 13:30:00,81.47,81.58,81.46,81.56,60531.0,77.7857,77.8907,77.7761,77.8716,60531.0
2022-12-05 13:35:00,81.56,81.62,81.53,81.6,26181.0,77.8716,77.9289,77.8429,77.9098,26181.0
2022-12-05 13:40:00,81.6,81.64,81.48,81.53,46726.0,77.9098,77.948,77.7952,77.8429,46726.0
2022-12-05 13:45:00,81.54,81.56,81.46,81.48,28140.0,77.8525,77.8716,77.7761,77.7952,28140.0
2022-12-05 13:50:00,81.48,81.49,81.34,81.38,43598.0,77.7952,77.8048,77.6615,77.6997,43598.0
2022-12-05 13:55:00,81.39,81.39,81.15,81.17,58140.0,77.7093,77.7093,77.4801,77.4992,58140.0
2022-12-05 14:00:00,81.17,81.24,81.1,81.2,64713.0,77.4992,77.5661,77.4324,77.5279,64713.0
2022-12-05 14:05:00,81.21,81.24,81.18,81.23,39208.0,77.5374,77.5661,77.5088,77.5565,39208.0
2022-12-05 14:10:00,81.23,81.39,81.22,81.39,51528.0,77.5565,77.7093,77.547,77.7093,51528.0
2022-12-05 14:15:00,81.39,81.41,81.29,81.34,98858.0,77.7093,77.7284,77.6138,77.6615,98858.0
2022-12-05 14:20:00,81.33,81.33,81.23,81.27,42855.0,77.652,77.652,77.5565,77.5947,42855.0
2022-12-05 14:25:00,81.28,81.33,81.17,81.19,90700.0,77.6043,77.652,77.4992,77.5183,90700.0
2022-12-05 14:30:00,81.19,81.19,81.05,81.11,105554.0,77.5183,77.5183,77.3847,77.4419,105554.0
2022-12-05 14:35:00,81.11,81.19,81.08,81.12,59705.0,77.4419,77.5183,77.4133,77.4515,59705.0
2022-12-05 14:40:00,81.13,81.18,81.08,81.13,76088.0,77.461,77.5088,77.4133,77.461,76088.0
2022-12-05 14:45:00,81.13,81.13,80.97,81.1,116201.0,77.461,77.461,77.3083,77.4324,116201.0
2022-12-05 14:50:00,81.09,81.2,81.09,81.17,60210.0,77.4228,77.5279,77.4228,77.4992,60210.0
2022-12-05 14:55:00,81.17,81.31,81.1,81.29,52393.0,77.4992,77.6329,77.4324,77.6138,52393.0
2022-12-05 15:00:00,81.29,81.36,81.26,81.32,104259.0,77.6138,77.6806,77.5852,77.6424,104259.0
2022-12-05 15:05:00,81.32,81.34,81.2,81.3,61437.0,77.6424,77.6615,77.5279,77.6234,61437.0
2022-12-05 15:10:00,81.3,81.33,81.22,81.31,48260.0,77.6234,77.652,77.547,77.6329,48260.0
2022-12-05 15:15:00,81.31,81.32,81.16,81.2,67327.0,77.6329,77.6424,77.4897,77.5279,67327.0
2022-12-05 15:20:00,81.2,81.29,81.19,81.26,64086.0,77.5279,77.6138,77.5183,77.5852,64086.0
2022-12-05 15:25:00,81.27,81.29,81.17,81.26,75248.0,77.5947,77.6138,77.4992,77.5852,75248.0
2022-12-05 15:30:00,81.26,81.4,81.24,81.39,110595.0,77.5852,77.7188,77.5661,77.7093,110595.0
2022-12-05 15:35:00,81.39,81.53,81.39,81.41,102415.0,77.7093,77.8429,77.7093,77.7284,102415.0
2022-12-05 15:40:00,81.4,81.44,81.33,81.44,105774.0,77.7188,77.757,77.652,77.757,105774.0
2022-12-05 15:45:00,81.44,81.48,81.35,81.42,134680.0,77.757,77.7952,77.6711,77.7379,134680.0
2022-12-05 15:50:00,81.42,81.55,81.4,81.55,215750.0,77.7379,77.862,77.7188,77.862,215750.0
2022-12-05 15:55:00,81.55,81.71,81.52,81.63,750122.0,77.862,78.0148,77.8334,77.9384,750122.0
2022-12-06 09:30:00,81.4,81.44,80.71,80.81,520141.0,77.7188,77.757,77.06,77.1555,520141.0
2022-12-06 09:35:00,80.81,81.09,80.75,80.86,180143.0,77.1555,77.4228,77.0982,77.2032,180143.0
2022-12-06 09:40:00,80.85,80.9,80.1,80.12,474163.0,77.1937,77.2414,76.4776,76.4967,474163.0
2022-12-06 09:45:00,80.11,80.11,79.83,80.09,612964.0,76.4872,76.4872,76.2198,76.4681,612964.0
2022-12-06 09:50:00,80.08,80.15,79.74,79.75,177811.0,76.4585,76.5254,76.1339,76.1434,177811.0
2022-12-06 09:55:00,79.76,80.0,79.62,79.66,295105.0,76.153,76.3821,76.0193,76.0575,295105.0
2022-12-06 10:00:00,79.67,79.9,79.65,79.73,230175.0,76.0671,76.2867,76.048,76.1244,230175.0
2022-12-06 10:05:00,79.71,79.9,79.32,79.62,350169.0,76.1053,76.2867,75.7329,76.0193,350169.0
2022-12-06 10:10:00,79.63,79.81,79.52,79.78,153390.0,76.0289,76.2007,75.9238,76.1721,153390.0
2022-12-06 10:15:00,79.78,79.88,79.68,79.87,183506.0,76.1721,76.2676,76.0766,76.258,183506.0
2022-12-06 10:20:00,79.86,80.06,79.83,80.04,283285.0,76.2485,76.4394,76.2198,76.4203,283285.0
2022-12-06 10:25:00,80.04,80.2,79.92,79.96,208239.0,76.4203,76.5731,76.3058,76.3439,208239.0
2022-12-06 10:30:00,79.96,80.05,79.77,79.81,178428.0,76.3439,76.4299,76.1625,76.2007,178428.0
2022-12-06 10:35:00,79.81,80.02,79.76,79.81,171498.0,76.2007,76.4012,76.153,76.2007,171498.0
2022-12-06 10:40:00,79.81,80.06,79.62,80.01,216145.0,76.2007,76.4394,76.0193,76.3917,216145.0
2022-12-06 10:45:00,80.02,80.18,79.98,80.11,131072.0,76.4012,76.554,76.363,76.4872,131072.0
2022-12-06 10:50:00,80.09,80.25,80.01,80.01,110092.0,76.4681,76.6208,76.3917,76.3917,110092.0
2022-12-06 10:55:00,80.02,80.25,79.92,79.98,148037.0,76.4012,76.6208,76.3058,76.363,148037.0
2022-12-06 11:00:00,79.98,80.14,79.92,80.09,89819.0,76.363,76.5158,76.3058,76.4681,89819.0
2022-12-06 11:05:00,80.1,80.29,80.09,80.2,92951.0,76.4776,76.659,76.4681,76.5731,92951.0
2022-12-06 11:10:00,80.21,80.33,80.09,80.22,100361.0,76.5826,76.6972,76.4681,76.5922,100361.0
2022-12-06 11:15:00,80.22,80.22,80.07,80.11,78705.0,76.5922,76.5922,76.449,76.4872,78705.0
2022-12-06 11:20:00,80.12,80.38,80.1,80.38,99639.0,76.4967,76.745,76.4776,76.745,99639.0
2022-12-06 11:25:00,80.39,80.42,80.19,80.34,133501.0,76.7545,76.7831,76.5635,76.7068,133501.0
2022-12-06 11:30:00,80.36,80.46,80.29,80.33,99073.0,76.7259,76.8213,76.659,76.6972,99073.0
2022-12-06 11:35:00,80.33,80.39,80.25,80.33,67052.0,76.6972,76.7545,76.6208,76.6972,67052.0
2022-12-06 11:40:00,80.34,80.44,80.29,80.44,94302.0,76.7068,76.8022,76.659,76.8022,94302.0
2022-12-06 11:45:00,80.43,80.57,80.41,80.41,133543.0,76.7927,76.9264,76.7736,76.7736,133543.0
2022-12-06 11:50:00,80.41,80.44,80.27,80.32,78292.0,76.7736,76.8022,76.6399,76.6877,78292.0
2022-12-06 11:55:00,80.33,80.38,80.23,80.23,80948.0,76.6972,76.745,76.6017,76.6017,80948.0
2022-12-06 12:00:00,80.23,80.32,80.21,80.29,62388.0,76.6017,76.6877,76.5826,76.659,62388.0
2022-12-06 12:05:00,80.28,80.29,80.16,80.23,60157.0,76.6495,76.659,76.5349,76.6017,60157.0
2022-12-06 12:10:00,80.23,80.27,80.15,80.17,70223.0,76.6017,76.6399,76.5254,76.5445,70223.0
2022-12-06 12:15:00,80.18,80.19,79.88,79.89,119722.0,76.554,76.5635,76.2676,76.2771,119722.0
2022-12-06 12:20:00,79.9,80.04,79.88,80.01,57638.0,76.2867,76.4203,76.2676,76.3917,57638.0
2022-12-06 12:25:00,80.01,80.17,80.0,80.06,67919.0,76.3917,76.5445,76.3821,76.4394,67919.0
2022-12-06 12:30:00,80.06,80.19,80.05,80.16,71341.0,76.4394,76.5635,76.4299,76.5349,71341.0
2022-12-06 12:35:00,80.16,80.17,80.03,80.05,61288.0,76.5349,76.5445,76.4108,76.4299,61288.0
2022-12-06 12:40:00,80.06,80.13,80.04,80.08,75129.0,76.4394,76.5063,76.4203,76.4585,75129.0
2022-12-06 12:45:00,80.08,80.18,80.05,80.16,66797.0,76.4585,76.554,76.4299,76.5349,66797.0
2022-12-06 12:50:00,80.16,80.17,80.06,80.07,66491.0,76.5349,76.5445,76.4394,76.449,66491.0
2022-12-06 12:55:00,80.08,80.12,79.98,80.02,61061.0,76.4585,76.4967,76.363,76.4012,61061.0
2022-12-06 13:00:00,80.02,80.09,79.94,79.97,58008.0,76.4012,76.4681,76.3249,76.3535,58008.0
2022-12-06 13:05:00,79.98,80.03,79.81,79.81,93922.0,76.363,76.4108,76.2007,76.2007,93922.0
2022-12-06 13:10:00,79.81,79.97,79.81,79.97,60484.0,76.2007,76.3535,76.2007,76.3535,60484.0
2022-12-06 13:15:00,79.97,80.03,79.93,79.98,34688.0,76.3535,76.4108,76.3153,76.363,34688.0
2022-12-06 13:20:00,79.98,80.0,79.85,79.86,56968.0,76.363,76.3821,76.2389,76.2485,56968.0
2022-12-06 13:25:00,79.87,79.87,79.76,79.79,78187.0,76.258,76.258,76.153,76.1816,78187.0
2022-12-06 13:30:00,79.79,79.88,79.76,79.87,42145.0,76.1816,76.2676,76.153,76.258,42145.0
2022-12-06 13:35:00,79.87,79.97,79.84,79.95,52076.0,76.258,76.3535,76.2294,76.3344,52076.0
2022-12-06 13:40:00,79.95,80.08,79.94,80.01,45696.0,76.3344,76.4585,76.3249,76.3917,45696.0
2022-12-06 13:45:00,80.03,80.07,79.99,80.05,38481.0,76.4108,76.449,76.3726,76.4299,38481.0
2022-12-06 13:50:00,80.04,80.1,79.99,80.0,44608.0,76.4203,76.4776,76.3726,76.3821,44608.0
2022-12-06 13:55:00,80.01,80.03,79.92,80.01,35415.0,76.3917,76.4108,76.3058,76.3917,35415.0
2022-12-06 14:00:00,80.02,80.02,79.83,79.84,62825.0,76.4012,76.4012,76.2198,76.2294,62825.0
2022-12-06 14:05:00,79.84,79.87,79.75,79.78,63801.0,76.2294,76.258,76.1434,76.1721,63801.0
2022-12-06 14:10:00,79.77,79.81,79.71,79.71,88565.0,76.1625,76.2007,76.1053,76.1053,88565.0
2022-12-06 14:15:00,79.72,79.83,79.65,79.78,86352.0,76.1148,76.2198,76.048,76.1721,86352.0
2022-12-06 14:20:00,79.78,79.82,79.71,79.8,42127.0,76.1721,76.2103,76.1053,76.1912,42127.0
2022-12-06 14:25:00,79.79,79.8,79.63,79.64,61384.0,76.1816,76.1912,76.0289,76.0384,61384.0
2022-12-06 14:30:00,79.65,79.69,79.52,79.52,120477.0,76.048,76.0862,75.9238,75.9238,120477.0
2022-12-06 14:35:00,79.52,79.52,79.36,79.47,164880.0,75.9238,75.9238,75.7711,75.8761,164880.0
2022-12-06 14:40:00,79.48,79.57,79.47,79.56,105461.0,75.8857,75.9716,75.8761,75.962,105461.0
2022-12-06 14:45:00,79.56,79.58,79.47,79.52,82709.0,75.962,75.9811,75.8761,75.9238,82709.0
2022-12-06 14:50:00,79.52,79.62,79.48,79.6,87729.0,75.9238,76.0193,75.8857,76.0002,87729.0
2022-12-06 14:55:00,79.6,79.62,79.46,79.49,151012.0,76.0002,76.0193,75.8666,75.8952,151012.0
2022-12-06 15:00:00,79.49,79.76,79.49,79.7,133080.0,75.8952,76.153,75.8952,76.0957,133080.0
2022-12-06 15:05:00,79.7,79.74,79.55,79.56,86896.0,76.0957,76.1339,75.9525,75.962,86896.0
2022-12-06 15:10:00,79.56,79.56,79.46,79.48,102612.0,75.962,75.962,75.8666,75.8857,102612.0
2022-12-06 15:15:00,79.48,79.51,79.25,79.26,171425.0,75.8857,75.9143,75.6661,75.6756,171425.0
2022-12-06 15:20:00,79.26,79.34,79.21,79.29,146485.0,75.6756,75.752,75.6279,75.7042,146485.0
2022-12-06 15:25:00,79.29,79.33,79.16,79.2,197720.0,75.7042,75.7424,75.5801,75.6183,197720.0
2022-12-06 15:30:00,79.2,79.41,79.19,79.31,150011.0,75.6183,75.8188,75.6088,75.7233,150011.0
2022-12-06 15:35:00,79.31,79.41,79.28,79.39,128656.0,75.7233,75.8188,75.6947,75.7997,128656.0
2022-12-06 15:40:00,79.39,79.65,79.34,79.61,158255.0,75.7997,76.048,75.752,76.0098,158255.0
2022-12-06 15:45:00,79.61,79.78,79.59,79.75,244733.0,76.0098,76.1721,75.9907,76.1434,244733.0
2022-12-06 15:50:00,79.75,79.82,79.68,79.69,312665.0,76.1434,76.2103,76.0766,76.0862,312665.0
2022-12-06 15:55:00,79.69,79.72,79.56,79.61,649782.0,76.0862,76.1148,75.962,76.0098,649782.0
2022-12-07 09:30:00,79.0,79.38,78.74,79.37,622222.0,75.4274,75.7902,75.1791,75.7806,622222.0
2022-12-07 09:35:00,79.37,79.71,79.32,79.52,204978.0,75.7806,76.1053,75.7329,75.9238,204978.0
2022-12-07 09:40:00,79.51,79.68,79.26,79.26,270319.0,75.9143,76.0766,75.6756,75.6756,270319.0
2022-12-07 09:45:00,79.26,79.37,78.66,78.73,287149.0,75.6756,75.7806,75.1027,75.1696,287149.0
2022-12-07 09:50:00,78.73,78.9,78.65,78.88,125961.0,75.1696,75.3319,75.0932,75.3128,125961.0
2022-12-07 09:55:00,78.89,78.89,78.73,78.84,134693.0,75.3223,75.3223,75.1696,75.2746,134693.0
2022-12-07 10:00:00,78.84,79.16,78.66,79.14,161381.0,75.2746,75.5801,75.1027,75.561,161381.0
2022-12-07 10:05:00,79.13,79.28,79.11,79.15,151896.0,75.5515,75.6947,75.5324,75.5706,151896.0
2022-12-07 10:10:00,79.15,79.16,78.68,79.05,288813.0,75.5706,75.5801,75.1218,75.4751,288813.0
2022-12-07 10:15:00,79.08,79.26,78.99,79.02,80716.0,75.5037,75.6756,75.4178,75.4465,80716.0
2022-12-07 10:20:00,79.0,79.1,78.8,78.82,105355.0,75.4274,75.5228,75.2364,75.2555,105355.0
2022-12-07 10:25:00,78.85,78.98,78.66,78.96,74225.0,75.2841,75.4083,75.1027,75.3892,74225.0
2022-12-07 10:30:00,78.95,79.03,78.76,78.78,72683.0,75.3796,75.456,75.1982,75.2173,72683.0
2022-12-07 10:35:00,78.78,78.84,78.59,78.64,114614.0,75.2173,75.2746,75.0359,75.0836,114614.0
2022-12-07 10:40:00,78.6,78.84,78.59,78.84,81670.0,75.0455,75.2746,75.0359,75.2746,81670.0
2022-12-07 10:45:00,78.83,78.98,78.82,78.96,96137.0,75.2651,75.4083,75.2555,75.3892,96137.0
2022-12-07 10:50:00,78.95,79.17,78.9,79.09,146736.0,75.3796,75.5897,75.3319,75.5133,146736.0
2022-12-07 10:55:00,79.08,79.16,79.07,79.14,62536.0,75.5037,75.5801,75.4942,75.561,62536.0
2022-12-07 11:00:00,79.14,79.4,79.11,79.39,151298.0,75.561,75.8093,75.5324,75.7997,151298.0
2022-12-07 11:05:00,79.39,79.56,79.27,79.27,136948.0,75.7997,75.962,75.6852,75.6852,136948.0
2022-12-07 11:10:00,79.26,79.28,78.98,79.02,84815.0,75.6756,75.6947,75.4083,75.4465,84815.0
2022-12-07 11:15:00,79.02,79.05,78.91,78.93,74495.0,75.4465,75.4751,75.3414,75.3605,74495.0
2022-12-07 11:20:00,78.94,78.95,78.73,78.74,189588.0,75.3701,75.3796,75.1696,75.1791,189588.0
2022-12-07 11:25:00,78.74,78.81,78.71,78.78,118153.0,75.1791,75.246,75.1505,75.2173,118153.0
2022-12-07 11:30:00,78.77,78.8,78.67,78.7,101606.0,75.2078,75.2364,75.1123,75.1409,101606.0
2022-12-07 11:35:00,78.7,78.84,78.7,78.79,105589.0,75.1409,75.2746,75.1409,75.2269,105589.0
2022-12-07 11:40:00,78.78,78.9,78.78,78.87,59992.0,75.2173,75.3319,75.2173,75.3032,59992.0
2022-12-07 11:45:00,78.87,79.0,78.82,78.95,66604.0,75.3032,75.4274,75.2555,75.3796,66604.0
2022-12-07 11:50:00,78.94,78.98,78.84,78.89,57984.0,75.3701,75.4083,75.2746,75.3223,57984.0
2022-12-07 11:55:00,78.89,79.07,78.86,79.03,90442.0,75.3223,75.4942,75.2937,75.456,90442.0
2022-12-07 12:00:00,79.02,79.08,78.83,78.83,100696.0,75.4465,75.5037,75.2651,75.2651,100696.0
2022-12-07 12:05:00,78.83,78.87,78.7,78.87,152026.0,75.2651,75.3032,75.1409,75.3032,152026.0
2022-12-07 12:10:00,78.87,78.93,78.7,78.82,64540.0,75.3032,75.3605,75.1409,75.2555,64540.0
2022-12-07 12:15:00,78.82,78.88,78.78,78.79,77441.0,75.2555,75.3128,75.2173,75.2269,77441.0
2022-12-07 12:20:00,78.79,78.89,78.76,78.82,45827.0,75.2269,75.3223,75.1982,75.2555,45827.0
2022-12-07 12:25:00,78.83,78.9,78.75,78.8,34938.0,75.2651,75.3319,75.1887,75.2364,34938.0
2022-12-07 12:30:00,78.81,78.86,78.79,78.84,32830.0,75.246,75.2937,75.2269,75.2746,32830.0
2022-12-07 12:35:00,78.85,78.98,78.85,78.89,41942.0,75.2841,75.4083,75.2841,75.3223,41942.0
2022-12-07 12:40:00,78.89,79.05,78.88,79.01,60233.0,75.3223,75.4751,75.3128,75.4369,60233.0
2022-12-07 12:45:00,79.01,79.08,78.98,79.05,30378.0,75.4369,75.5037,75.4083,75.4751,30378.0
2022-12-07 12:50:00,79.05,79.1,78.99,79.09,54680.0,75.4751,75.5228,75.4178,75.5133,54680.0
2022-12-07 12:55:00,79.1,79.16,79.03,79.06,72568.0,75.5228,75.5801,75.456,75.4847,72568.0
2022-12-07 13:00:00,79.08,79.19,79.04,79.09,123552.0,75.5037,75.6088,75.4656,75.5133,123552.0
2022-12-07 13:05:00,79.09,79.17,78.99,79.15,86745.0,75.5133,75.5897,75.4178,75.5706,86745.0
2022-12-07 13:10:00,79.15,79.29,79.11,79.24,95427.0,75.5706,75.7042,75.5324,75.6565,95427.0
2022-12-07 13:15:00,79.24,79.26,79.18,79.26,50472.0,75.6565,75.6756,75.5992,75.6756,50472.0
2022-12-07 13:20:00,79.24,79.24,79.1,79.18,39649.0,75.6565,75.6565,75.5228,75.5992,39649.0
2022-12-07 13:25:00,79.18,79.21,79.09,79.19,32836.0,75.5992,75.6279,75.5133,75.6088,32836.0
2022-12-07 13:30:00,79.2,79.21,79.07,79.16,37621.0,75.6183,75.6279,75.4942,75.5801,37621.0
2022-12-07 13:35:00,79.13,79.18,79.06,79.11,53710.0,75.5515,75.5992,75.4847,75.5324,53710.0
2022-12-07 13:40:00,79.1,79.21,79.1,79.15,48701.0,75.5228,75.6279,75.5228,75.5706,48701.0
2022-12-07 13:45:00,79.15,79.23,79.12,79.19,46440.0,75.5706,75.647,75.5419,75.6088,46440.0
2022-12-07 13:50:00,79.19,79.19,79.1,79.14,39543.0,75.6088,75.6088,75.5228,75.561,39543.0
2022-12-07 13:55:00,79.14,79.15,79.02,79.06,50489.0,75.561,75.5706,75.4465,75.4847,50489.0
2022-12-07 14:00:00,79.06,79.07,78.9,78.99,56545.0,75.4847,75.4942,75.3319,75.4178,56545.0
2022-12-07 14:05:00,79.0,79.09,78.99,79.03,38361.0,75.4274,75.5133,75.4178,75.456,38361.0
2022-12-07 14:10:00,79.02,79.17,78.99,79.16,41069.0,75.4465,75.5897,75.4178,75.5801,41069.0
2022-12-07 14:15:00,79.15,79.21,79.14,79.18,46632.0,75.5706,75.6279,75.561,75.5992,46632.0
2022-12-07 14:20:00,79.17,79.22,79.11,79.21,51358.0,75.5897,75.6374,75.5324,75.6279,51358.0
2022-12-07 14:25:00,79.21,79.34,79.21,79.26,56864.0,75.6279,75.752,75.6279,75.6756,56864.0
2022-12-07 14:30:00,79.26,79.34,79.2,79.34,67476.0,75.6756,75.752,75.6183,75.752,67476.0
2022-12-07 14:35:00,79.35,79.37,79.3,79.33,30241.0,75.7615,75.7806,75.7138,75.7424,30241.0
2022-12-07 14:40:00,79.33,79.35,79.22,79.29,72204.0,75.7424,75.7615,75.6374,75.7042,72204.0
2022-12-07 14:45:00,79.29,79.29,79.18,79.21,60677.0,75.7042,75.7042,75.5992,75.6279,60677.0
2022-12-07 14:50:00,79.21,79.23,79.14,79.16,54660.0,75.6279,75.647,75.561,75.5801,54660.0
2022-12-07 14:55:00,79.15,79.17,79.09,79.14,62528.0,75.5706,75.5897,75.5133,75.561,62528.0
2022-12-07 15:00:00,79.15,79.35,79.13,79.34,52086.0,75.5706,75.7615,75.5515,75.752,52086.0
2022-12-07 15:05:00,79.33,79.37,79.15,79.2,52052.0,75.7424,75.7806,75.5706,75.6183,52052.0
2022-12-07 15:10:00,79.2,79.28,79.16,79.25,50378.0,75.6183,75.6947,75.5801,75.6661,50378.0
2022-12-07 15:15:00,79.25,79.36,79.21,79.26,69172.0,75.6661,75.7711,75.6279,75.6756,69172.0
2022-12-07 15:20:00,79.26,79.3,79.19,79.28,72574.0,75.6756,75.7138,75.6088,75.6947,72574.0
2022-12-07 15:25:00,79.28,79.36,79.27,79.36,76842.0,75.6947,75.7711,75.6852,75.7711,76842.0
2022-12-07 15:30:00,79.36,79.5,79.35,79.46,119472.0,75.7711,75.9048,75.7615,75.8666,119472.0
2022-12-07 15:35:00,79.45,79.54,79.42,79.51,108778.0,75.857,75.9429,75.8284,75.9143,108778.0
2022-12-07 15:40:00,79.5,79.53,79.45,79.49,113905.0,75.9048,75.9334,75.857,75.8952,113905.0
2022-12-07 15:45:00,79.48,79.52,79.4,79.48,123728.0,75.8857,75.9238,75.8093,75.8857,123728.0
2022-12-07 15:50:00,79.46,79.5,79.36,79.38,181584.0,75.8666,75.9048,75.7711,75.7902,181584.0
2022-12-07 15:55:00,79.38,79.44,79.24,79.24,476539.0,75.7902,75.8475,75.6565,75.6565,476539.0
2022-12-08 09:30:00,79.45,79.77,79.35,79.41,409561.0,75.857,76.1625,75.7615,75.8188,409561.0
2022-12-08 09:35:00,79.41,79.42,79.18,79.3,230350.0,75.8188,75.8284,75.5992,75.7138,230350.0
2022-12-08 09:40:00,79.29,79.46,79.15,79.27,117999.0,75.7042,75.8666,75.5706,75.6852,117999.0
2022-12-08 09:45:00,79.27,79.63,79.1,79.59,197931.0,75.6852,76.0289,75.5228,75.9907,197931.0
2022-12-08 09:50:00,79.58,79.92,79.55,79.71,338091.0,75.9811,76.3058,75.9525,76.1053,338091.0
2022-12-08 09:55:00,79.73,80.0,79.65,79.98,172362.0,76.1244,76.3821,76.048,76.363,172362.0
2022-12-08 10:00:00,79.98,80.13,79.96,80.13,269728.0,76.363,76.5063,76.3439,76.5063,269728.0
2022-12-08 10:05:00,80.12,80.43,80.12,80.35,270285.0,76.4967,76.7927,76.4967,76.7163,270285.0
2022-12-08 10:10:00,80.37,80.44,80.35,80.38,284049.0,76.7354,76.8022,76.7163,76.745,284049.0
2022-12-08 10:15:00,80.38,80.45,80.11,80.24,173625.0,76.745,76.8118,76.4872,76.6113,173625.0
2022-12-08 10:20:00,80.24,80.39,80.23,80.39,78629.0,76.6113,76.7545,76.6017,76.7545,78629.0
2022-12-08 10:25:00,80.39,80.61,80.38,80.61,158960.0,76.7545,76.9646,76.745,76.9646,158960.0
2022-12-08 10:30:00,80.62,80.72,80.47,80.71,176283.0,76.9741,77.0696,76.8309,77.06,176283.0
2022-12-08 10:35:00,80.71,80.77,80.59,80.69,114666.0,77.06,77.1173,76.9455,77.0409,114666.0
2022-12-08 10:40:00,80.7,80.7,80.39,80.44,80786.0,77.0505,77.0505,76.7545,76.8022,80786.0
2022-12-08 10:45:00,80.44,80.46,80.22,80.33,132059.0,76.8022,76.8213,76.5922,76.6972,132059.0
2022-12-08 10:50:00,80.33,80.39,80.24,80.29,106648.0,76.6972,76.7545,76.6113,76.659,106648.0
2022-12-08 10:55:00,80.3,80.37,80.26,80.37,124972.0,76.6686,76.7354,76.6304,76.7354,124972.0
2022-12-08 11:00:00,80.37,80.52,80.36,80.42,136533.0,76.7354,76.8786,76.7259,76.7831,136533.0
2022-12-08 11:05:00,80.42,80.47,80.22,80.23,100855.0,76.7831,76.8309,76.5922,76.6017,100855.0
2022-12-08 11:10:00,80.23,80.31,80.15,80.27,96754.0,76.6017,76.6781,76.5254,76.6399,96754.0
2022-12-08 11:15:00,80.26,80.33,80.14,80.19,131970.0,76.6304,76.6972,76.5158,76.5635,131970.0
2022-12-08 11:20:00,80.19,80.26,80.1,80.1,82180.0,76.5635,76.6304,76.4776,76.4776,82180.0
2022-12-08 11:25:00,80.11,80.32,80.05,80.29,53862.0,76.4872,76.6877,76.4299,76.659,53862.0
2022-12-08 11:30:00,80.29,80.4,80.27,80.34,48803.0,76.659,76.7641,76.6399,76.7068,48803.0
2022-12-08 11:35:00,80.34,80.47,80.22,80.46,78355.0,76.7068,76.8309,76.5922,76.8213,78355.0
2022-12-08 11:40:00,80.46,80.48,80.34,80.41,76161.0,76.8213,76.8404,76.7068,76.7736,76161.0
2022-12-08 11:45:00,80.42,80.55,80.42,80.55,79910.0,76.7831,76.9073,76.7831,76.9073,79910.0
2022-12-08 11:50:00,80.55,80.64,80.53,80.61,101809.0,76.9073,76.9932,76.8882,76.9646,101809.0
2022-12-08 11:55:00,80.61,80.65,80.57,80.62,83958.0,76.9646,77.0027,76.9264,76.9741,83958.0
2022-12-08 12:00:00,80.62,80.62,80.48,80.49,117740.0,76.9741,76.9741,76.8404,76.85,117740.0
2022-12-08 12:05:00,80.49,80.58,80.44,80.57,62693.0,76.85,76.9359,76.8022,76.9264,62693.0
2022-12-08 12:10:00,80.58,80.64,80.54,80.61,62606.0,76.9359,76.9932,76.8977,76.9646,62606.0
2022-12-08 12:15:00,80.61,80.63,80.52,80.59,48994.0,76.9646,76.9836,76.8786,76.9455,48994.0
2022-12-08 12:20:00,80.58,80.58,80.42,80.47,60188.0,76.9359,76.9359,76.7831,76.8309,60188.0
2022-12-08 12:25:00,80.47,80.47,80.32,80.43,42530.0,76.8309,76.8309,76.6877,76.7927,42530.0
2022-12-08 12:30:00,80.42,80.53,80.4,80.52,47992.0,76.7831,76.8882,76.7641,76.8786,47992.0
2022-12-08 12:35:00,80.52,80.58,80.49,80.55,112564.0,76.8786,76.9359,76.85,76.9073,112564.0
2022-12-08 12:40:00,80.55,80.61,80.51,80.52,94155.0,76.9073,76.9646,76.8691,76.8786,94155.0
2022-12-08 12:45:00,80.52,80.54,80.44,80.52,64981.0,76.8786,76.8977,76.8022,76.8786,64981.0
2022-12-08 12:50:00,80.53,80.56,80.5,80.56,46074.0,76.8882,76.9168,76.8595,76.9168,46074.0
2022-12-08 12:55:00,80.56,80.63,80.52,80.62,28914.0,76.9168,76.9836,76.8786,76.9741,28914.0
2022-12-08 13:00:00,80.63,80.67,80.56,80.58,76389.0,76.9836,77.0218,76.9168,76.9359,76389.0
2022-12-08 13:05:00,80.59,80.68,80.55,80.64,53783.0,76.9455,77.0314,76.9073,76.9932,53783.0
2022-12-08 13:10:00,80.65,80.65,80.49,80.53,71596.0,77.0027,77.0027,76.85,76.8882,71596.0
2022-12-08 13:15:00,80.54,80.65,80.49,80.62,136109.0,76.8977,77.0027,76.85,76.9741,136109.0
2022-12-08 13:20:00,80.61,80.7,80.57,80.7,85750.0,76.9646,77.0505,76.9264,77.0505,85750.0
2022-12-08 13:25:00,80.7,80.83,80.68,80.81,107181.0,77.0505,77.1746,77.0314,77.1555,107181.0
2022-12-08 13:30:00,80.81,80.86,80.76,80.8,68312.0,77.1555,77.2032,77.1078,77.146,68312.0
2022-12-08 13:35:00,80.81,80.93,80.79,80.93,90319.0,77.1555,77.2701,77.1364,77.2701,90319.0
2022-12-08 13:40:00,80.94,80.97,80.84,80.88,50208.0,77.2796,77.3083,77.1842,77.2223,50208.0
2022-12-08 13:45:00,80.88,80.89,80.83,80.85,38302.0,77.2223,77.2319,77.1746,77.1937,38302.0
2022-12-08 13:50:00,80.84,80.87,80.75,80.77,47232.0,77.1842,77.2128,77.0982,77.1173,47232.0
2022-12-08 13:55:00,80.79,80.9,80.79,80.87,37830.0,77.1364,77.2414,77.1364,77.2128,37830.0
2022-12-08 14:00:00,80.87,80.9,80.7,80.7,61515.0,77.2128,77.2414,77.0505,77.0505,61515.0
2022-12-08 14:05:00,80.7,80.73,80.5,80.68,96625.0,77.0505,77.0791,76.8595,77.0314,96625.0
2022-12-08 14:10:00,80.66,80.74,80.58,80.7,73957.0,77.0123,77.0887,76.9359,77.0505,73957.0
2022-12-08 14:15:00,80.7,80.84,80.66,80.77,113152.0,77.0505,77.1842,77.0123,77.1173,113152.0
2022-12-08 14:20:00,80.76,80.78,80.71,80.75,51863.0,77.1078,77.1269,77.06,77.0982,51863.0
2022-12-08 14:25:00,80.74,80.85,80.7,80.73,70134.0,77.0887,77.1937,77.0505,77.0791,70134.0
2022-12-08 14:30:00,80.71,80.73,80.61,80.65,33428.0,77.06,77.0791,76.9646,77.0027,33428.0
2022-12-08 14:35:00,80.64,80.68,80.59,80.67,63339.0,76.9932,77.0314,76.9455,77.0218,63339.0
2022-12-08 14:40:00,80.66,80.74,80.66,80.67,41642.0,77.0123,77.0887,77.0123,77.0218,41642.0
2022-12-08 14:45:00,80.67,80.74,80.66,80.7,46888.0,77.0218,77.0887,77.0123,77.0505,46888.0
2022-12-08 14:50:00,80.71,80.78,80.59,80.76,51801.0,77.06,77.1269,76.9455,77.1078,51801.0
2022-12-08 14:55:00,80.76,80.76,80.58,80.63,50539.0,77.1078,77.1078,76.9359,76.9836,50539.0
2022-12-08 15:00:00,80.62,80.62,80.49,80.56,55242.0,76.9741,76.9741,76.85,76.9168,55242.0
2022-12-08 15:05:00,80.55,80.67,80.48,80.67,68321.0,76.9073,77.0218,76.8404,77.0218,68321.0
2022-12-08 15:10:00,80.67,80.68,80.56,80.56,79917.0,77.0218,77.0314,76.9168,76.9168,79917.0
2022-12-08 15:15:00,80.56,80.62,80.49,80.59,64775.0,76.9168,76.9741,76.85,76.9455,64775.0
2022-12-08 15:20:00,80.59,80.67,80.53,80.64,78700.0,76.9455,77.0218,76.8882,76.9932,78700.0
2022-12-08 15:25:00,80.64,80.7,80.61,80.67,69890.0,76.9932,77.0505,76.9646,77.0218,69890.0
2022-12-08 15:30:00,80.68,80.79,80.6,80.64,136976.0,77.0314,77.1364,76.955,76.9932,136976.0
2022-12-08 15:35:00,80.63,80.69,80.59,80.61,112880.0,76.9836,77.0409,76.9455,76.9646,112880.0
2022-12-08 15:40:00,80.61,80.74,80.59,80.73,95009.0,76.9646,77.0887,76.9455,77.0791,95009.0
2022-12-08 15:45:00,80.72,80.72,80.51,80.62,176636.0,77.0696,77.0696,76.8691,76.9741,176636.0
2022-12-08 15:50:00,80.61,80.71,80.51,80.67,287439.0,76.9646,77.06,76.8691,77.0218,287439.0
2022-12-08 15:55:00,80.67,80.82,80.6,80.79,564997.0,77.0218,77.1651,76.955,77.1364,564997.0
2022-12-09 09:30:00,80.85,81.2,80.8,81.17,711668.0,77.1937,77.5279,77.146,77.4992,711668.0
2022-12-09 09:35:00,81.18,81.75,81.11,81.57,492311.0,77.5088,78.053,77.4419,77.8811,492311.0
2022-12-09 09:40:00,81.56,81.82,81.51,81.79,389150.0,77.8716,78.1198,77.8239,78.0912,389150.0
2022-12-09 09:45:00,81.78,81.86,81.28,81.35,322211.0,78.0816,78.158,77.6043,77.6711,322211.0
2022-12-09 09:50:00,81.34,81.39,81.12,81.13,407352.0,77.6615,77.7093,77.4515,77.461,407352.0
2022-12-09 09:55:00,81.12,81.42,81.05,81.42,184961.0,77.4515,77.7379,77.3847,77.7379,184961.0
2022-12-09 10:00:00,81.43,81.9,81.3,81.7,376061.0,77.7475,78.1962,77.6234,78.0053,376061.0
2022-12-09 10:05:00,81.7,81.91,81.65,81.79,263797.0,78.0053,78.2058,77.9575,78.0912,263797.0
2022-12-09 10:10:00,81.8,81.89,81.45,81.59,182088.0,78.1007,78.1867,77.7666,77.9002,182088.0
2022-12-09 10:15:00,81.61,81.63,81.39,81.56,119738.0,77.9193,77.9384,77.7093,77.8716,119738.0
2022-12-09 10:20:00,81.56,81.62,81.36,81.41,259170.0,77.8716,77.9289,77.6806,77.7284,259170.0
2022-12-09 10:25:00,81.42,81.45,81.31,81.42,126609.0,77.7379,77.7666,77.6329,77.7379,126609.0
2022-12-09 10:30:00,81.41,81.61,81.37,81.43,121354.0,77.7284,77.9193,77.6902,77.7475,121354.0
2022-12-09 10:35:00,81.42,81.59,81.3,81.58,114596.0,77.7379,77.9002,77.6234,77.8907,114596.0
2022-12-09 10:40:00,81.59,81.59,81.4,81.48,121499.0,77.9002,77.9002,77.7188,77.7952,121499.0
2022-12-09 10:45:00,81.47,81.5,81.38,81.44,172140.0,77.7857,77.8143,77.6997,77.757,172140.0
2022-12-09 10:50:00,81.42,81.53,81.35,81.42,147474.0,77.7379,77.8429,77.6711,77.7379,147474.0
2022-12-09 10:55:00,81.41,81.7,81.4,81.7,136999.0,77.7284,78.0053,77.7188,78.0053,136999.0
2022-12-09 11:00:00,81.7,81.83,81.66,81.82,126070.0,78.0053,78.1294,77.9671,78.1198,126070.0
2022-12-09 11:05:00,81.83,81.91,81.79,81.81,183218.0,78.1294,78.2058,78.0912,78.1103,183218.0
2022-12-09 11:10:00,81.82,82.02,81.76,81.92,269882.0,78.1198,78.3108,78.0625,78.2153,269882.0
2022-12-09 11:15:00,81.92,82.02,81.88,81.92,166231.0,78.2153,78.3108,78.1771,78.2153,166231.0
2022-12-09 11:20:00,81.91,82.0,81.91,81.97,114481.0,78.2058,78.2917,78.2058,78.2631,114481.0
2022-12-09 11:25:00,81.97,82.07,81.92,82.0,146756.0,78.2631,78.3585,78.2153,78.2917,146756.0
2022-12-09 11:30:00,82.0,82.16,81.9,82.08,172044.0,78.2917,78.4445,78.1962,78.3681,172044.0
2022-12-09 11:35:00,82.08,82.08,81.83,81.89,159675.0,78.3681,78.3681,78.1294,78.1867,159675.0
2022-12-09 11:40:00,81.89,81.91,81.76,81.91,89042.0,78.1867,78.2058,78.0625,78.2058,89042.0
2022-12-09 11:45:00,81.92,82.02,81.87,81.95,135264.0,78.2153,78.3108,78.1676,78.244,135264.0
2022-12-09 11:50:00,81.95,82.02,81.93,81.97,79597.0,78.244,78.3108,78.2249,78.2631,79597.0
2022-12-09 11:55:00,81.98,82.0,81.91,81.92,68981.0,78.2726,78.2917,78.2058,78.2153,68981.0
2022-12-09 12:00:00,81.92,81.97,81.86,81.92,66311.0,78.2153,78.2631,78.158,78.2153,66311.0
2022-12-09 12:05:00,81.91,82.02,81.9,82.02,89251.0,78.2058,78.3108,78.1962,78.3108,89251.0
2022-12-09 12:10:00,82.03,82.19,82.02,82.11,152181.0,78.3203,78.4731,78.3108,78.3967,152181.0
2022-12-09 12:15:00,82.11,82.11,82.0,82.04,78623.0,78.3967,78.3967,78.2917,78.3299,78623.0
2022-12-09 12:20:00,82.05,82.05,81.89,81.91,91548.0,78.3394,78.3394,78.1867,78.2058,91548.0
2022-12-09 12:25:00,81.91,81.91,81.82,81.83,45727.0,78.2058,78.2058,78.1198,78.1294,45727.0
2022-12-09 12:30:00,81.82,81.89,81.79,81.86,81577.0,78.1198,78.1867,78.0912,78.158,81577.0
2022-12-09 12:35:00,81.86,81.93,81.85,81.92,61831.0,78.158,78.2249,78.1485,78.2153,61831.0
2022-12-09 12:40:00,81.92,81.96,81.77,81.83,68117.0,78.2153,78.2535,78.0721,78.1294,68117.0
2022-12-09 12:45:00,81.83,81.91,81.71,81.71,41108.0,78.1294,78.2058,78.0148,78.0148,41108.0
2022-12-09 12:50:00,81.72,81.74,81.65,81.65,71898.0,78.0244,78.0435,77.9575,77.9575,71898.0
2022-12-09 12:55:00,81.65,81.73,81.62,81.62,51310.0,77.9575,78.0339,77.9289,77.9289,51310.0
2022-12-09 13:00:00,81.61,81.61,81.45,81.55,75847.0,77.9193,77.9193,77.7666,77.862,75847.0
2022-12-09 13:05:00,81.56,81.56,81.46,81.49,55610.0,77.8716,77.8716,77.7761,77.8048,55610.0
2022-12-09 13:10:00,81.48,81.48,81.34,81.42,60759.0,77.7952,77.7952,77.6615,77.7379,60759.0
2022-12-09 13:15:00,81.42,81.54,81.41,81.49,110697.0,77.7379,77.8525,77.7284,77.8048,110697.0
2022-12-09 13:20:00,81.48,81.49,81.37,81.37,28406.0,77.7952,77.8048,77.6902,77.6902,28406.0
2022-12-09 13:25:00,81.36,81.44,81.33,81.42,59930.0,77.6806,77.757,77.652,77.7379,59930.0
2022-12-09 13:30:00,81.41,81.51,81.38,81.42,42991.0,77.7284,77.8239,77.6997,77.7379,42991.0
2022-12-09 13:35:00,81.43,81.51,81.42,81.51,65140.0,77.7475,77.8239,77.7379,77.8239,65140.0
2022-12-09 13:40:00,81.51,81.54,81.45,81.51,49406.0,77.8239,77.8525,77.7666,77.8239,49406.0
2022-12-09 13:45:00,81.52,81.53,81.41,81.46,63478.0,77.8334,77.8429,77.7284,77.7761,63478.0
2022-12-09 13:50:00,81.46,81.51,81.41,81.42,38009.0,77.7761,77.8239,77.7284,77.7379,38009.0
2022-12-09 13:55:00,81.43,81.5,81.41,81.47,25417.0,77.7475,77.8143,77.7284,77.7857,25417.0
2022-12-09 14:00:00,81.47,81.48,81.32,81.34,58914.0,77.7857,77.7952,77.6424,77.6615,58914.0
2022-12-09 14:05:00,81.34,81.39,81.23,81.35,76412.0,77.6615,77.7093,77.5565,77.6711,76412.0
2022-12-09 14:10:00,81.33,81.45,81.29,81.45,35015.0,77.652,77.7666,77.6138,77.7666,35015.0
2022-12-09 14:15:00,81.45,81.52,81.42,81.51,60279.0,77.7666,77.8334,77.7379,77.8239,60279.0
2022-12-09 14:20:00,81.52,81.55,81.47,81.53,47499.0,77.8334,77.862,77.7857,77.8429,47499.0
2022-12-09 14:25:00,81.53,81.57,81.48,81.48,56581.0,77.8429,77.8811,77.7952,77.7952,56581.0
2022-12-09 14:30:00,81.48,81.55,81.43,81.5,68887.0,77.7952,77.862,77.7475,77.8143,68887.0
2022-12-09 14:35:00,81.51,81.55,81.48,81.49,28901.0,77.8239,77.862,77.7952,77.8048,28901.0
2022-12-09 14:40:00,81.49,81.5,81.36,81.37,50814.0,77.8048,77.8143,77.6806,77.6902,50814.0
2022-12-09 14:45:00,81.36,81.41,81.33,81.38,109677.0,77.6806,77.7284,77.652,77.6997,109677.0
2022-12-09 14:50:00,81.37,81.39,81.31,81.37,49463.0,77.6902,77.7093,77.6329,77.6902,49463.0
2022-12-09 14:55:00,81.37,81.4,81.31,81.34,53684.0,77.6902,77.7188,77.6329,77.6615,53684.0
2022-12-09 15:00:00,81.33,81.36,81.28,81.33,49403.0,77.652,77.6806,77.6043,77.652,49403.0
2022-12-09 15:05:00,81.33,81.39,81.25,81.29,52723.0,77.652,77.7093,77.5756,77.6138,52723.0
2022-12-09 15:10:00,81.3,81.39,81.27,81.37,55460.0,77.6234,77.7093,77.5947,77.6902,55460.0
2022-12-09 15:15:00,81.38,81.42,81.3,81.33,69347.0,77.6997,77.7379,77.6234,77.652,69347.0
2022-12-09 15:20:00,81.33,81.37,81.32,81.32,57308.0,77.652,77.6902,77.6424,77.6424,57308.0
2022-12-09 15:25:00,81.32,81.36,81.27,81.31,84424.0,77.6424,77.6806,77.5947,77.6329,84424.0
2022-12-09 15:30:00,81.31,81.31,81.19,81.23,146619.0,77.6329,77.6329,77.5183,77.5565,146619.0
2022-12-09 15:35:00,81.22,81.24,81.05,81.08,124991.0,77.547,77.5661,77.3847,77.4133,124991.0
2022-12-09 15:40:00,81.08,81.11,80.99,81.02,171691.0,77.4133,77.4419,77.3274,77.356,171691.0
2022-12-09 15:45:00,81.02,81.05,80.89,80.89,167008.0,77.356,77.3847,77.2319,77.2319,167008.0
2022-12-09 15:50:00,80.9,80.9,80.75,80.84,370981.0,77.2414,77.2414,77.0982,77.1842,370981.0
2022-12-09 15:55:00,80.84,80.85,80.7,80.75,709125.0,77.1842,77.1937,77.0505,77.0982,709125.0
2022-12-12 09:30:00,79.79,79.96,79.57,79.57,1120309.0,76.1816,76.3439,75.9716,75.9716,1120309.0
2022-12-12 09:35:00,79.58,79.79,78.85,78.87,419135.0,75.9811,76.1816,75.2841,75.3032,419135.0
2022-12-12 09:40:00,78.86,79.29,78.8,79.21,176963.0,75.2937,75.7042,75.2364,75.6279,176963.0
2022-12-12 09:45:00,79.2,79.54,79.17,79.5,239743.0,75.6183,75.9429,75.5897,75.9048,239743.0
2022-12-12 09:50:00,79.49,79.64,79.19,79.21,142834.0,75.8952,76.0384,75.6088,75.6279,142834.0
2022-12-12 09:55:00,79.22,79.38,79.12,79.27,175326.0,75.6374,75.7902,75.5419,75.6852,175326.0
2022-12-12 10:00:00,79.28,79.42,79.18,79.32,191942.0,75.6947,75.8284,75.5992,75.7329,191942.0
2022-12-12 10:05:00,79.33,79.48,79.22,79.27,127514.0,75.7424,75.8857,75.6374,75.6852,127514.0
2022-12-12 10:10:00,79.27,79.42,79.13,79.3,133497.0,75.6852,75.8284,75.5515,75.7138,133497.0
2022-12-12 10:15:00,79.27,79.37,79.11,79.28,102566.0,75.6852,75.7806,75.5324,75.6947,102566.0
2022-12-12 10:20:00,79.27,79.47,79.2,79.42,67701.0,75.6852,75.8761,75.6183,75.8284,67701.0
2022-12-12 10:25:00,79.43,79.53,79.37,79.41,70424.0,75.8379,75.9334,75.7806,75.8188,70424.0
2022-12-12 10:30:00,79.41,79.51,79.31,79.39,69156.0,75.8188,75.9143,75.7233,75.7997,69156.0
2022-12-12 10:35:00,79.39,79.51,79.39,79.49,46724.0,75.7997,75.9143,75.7997,75.8952,46724.0
2022-12-12 10:40:00,79.48,79.64,79.43,79.64,57496.0,75.8857,76.0384,75.8379,76.0384,57496.0
2022-12-12 10:45:00,79.64,79.65,79.44,79.46,71017.0,76.0384,76.048,75.8475,75.8666,71017.0
2022-12-12 10:50:00,79.46,79.6,79.41,79.6,98810.0,75.8666,76.0002,75.8188,76.0002,98810.0
2022-12-12 10:55:00,79.59,79.72,79.55,79.69,81744.0,75.9907,76.1148,75.9525,76.0862,81744.0
2022-12-12 11:00:00,79.7,79.72,79.58,79.7,98972.0,76.0957,76.1148,75.9811,76.0957,98972.0
2022-12-12 11:05:00,79.71,79.79,79.7,79.74,83128.0,76.1053,76.1816,76.0957,76.1339,83128.0
2022-12-12 11:10:00,79.74,79.74,79.45,79.45,67067.0,76.1339,76.1339,75.857,75.857,67067.0
2022-12-12 11:15:00,79.45,79.45,79.31,79.33,110540.0,75.857,75.857,75.7233,75.7424,110540.0
2022-12-12 11:20:00,79.34,79.59,79.32,79.56,176210.0,75.752,75.9907,75.7329,75.962,176210.0
2022-12-12 11:25:00,79.55,79.65,79.5,79.51,91670.0,75.9525,76.048,75.9048,75.9143,91670.0
2022-12-12 11:30:00,79.52,79.52,79.4,79.47,83586.0,75.9238,75.9238,75.8093,75.8761,83586.0
2022-12-12 11:35:00,79.45,79.56,79.44,79.45,103192.0,75.857,75.962,75.8475,75.857,103192.0
2022-12-12 11:40:00,79.44,79.57,79.4,79.51,87457.0,75.8475,75.9716,75.8093,75.9143,87457.0
2022-12-12 11:45:00,79.52,79.58,79.42,79.47,109550.0,75.9238,75.9811,75.8284,75.8761,109550.0
2022-12-12 11:50:00,79.47,79.57,79.44,79.49,58221.0,75.8761,75.9716,75.8475,75.8952,58221.0
2022-12-12 11:55:00,79.48,79.52,79.42,79.43,40776.0,75.8857,75.9238,75.8284,75.8379,40776.0
2022-12-12 12:00:00,79.43,79.43,79.3,79.38,86767.0,75.8379,75.8379,75.7138,75.7902,86767.0
2022-12-12 12:05:00,79.4,79.48,79.34,79.46,43106.0,75.8093,75.8857,75.752,75.8666,43106.0
2022-12-12 12:10:00,79.45,79.56,79.42,79.5,42710.0,75.857,75.962,75.8284,75.9048,42710.0
2022-12-12 12:15:00,79.51,79.55,79.44,79.53,58928.0,75.9143,75.9525,75.8475,75.9334,58928.0
2022-12-12 12:20:00,79.54,79.57,79.46,79.54,58621.0,75.9429,75.9716,75.8666,75.9429,58621.0
2022-12-12 12:25:00,79.54,79.59,79.44,79.58,76514.0,75.9429,75.9907,75.8475,75.9811,76514.0
2022-12-12 12:30:00,79.58,79.64,79.53,79.61,46969.0,75.9811,76.0384,75.9334,76.0098,46969.0
2022-12-12 12:35:00,79.62,79.67,79.58,79.6,36097.0,76.0193,76.0671,75.9811,76.0002,36097.0
2022-12-12 12:40:00,79.6,79.68,79.56,79.63,45579.0,76.0002,76.0766,75.962,76.0289,45579.0
2022-12-12 12:45:00,79.63,79.71,79.61,79.64,52170.0,76.0289,76.1053,76.0098,76.0384,52170.0
2022-12-12 12:50:00,79.65,79.79,79.62,79.78,61254.0,76.048,76.1816,76.0193,76.1721,61254.0
2022-12-12 12:55:00,79.79,79.79,79.71,79.72,47969.0,76.1816,76.1816,76.1053,76.1148,47969.0
2022-12-12 13:00:00,79.72,79.9,79.61,79.62,108043.0,76.1148,76.2867,76.0098,76.0193,108043.0
2022-12-12 13:05:00,79.63,79.68,79.55,79.58,64622.0,76.0289,76.0766,75.9525,75.9811,64622.0
2022-12-12 13:10:00,79.58,79.59,79.37,79.39,68689.0,75.9811,75.9907,75.7806,75.7997,68689.0
2022-12-12 13:15:00,79.38,79.44,79.35,79.41,49098.0,75.7902,75.8475,75.7615,75.8188,49098.0
2022-12-12 13:20:00,79.4,79.4,79.34,79.37,46523.0,75.8093,75.8093,75.752,75.7806,46523.0
2022-12-12 13:25:00,79.36,79.39,79.32,79.39,56132.0,75.7711,75.7997,75.7329,75.7997,56132.0
2022-12-12 13:30:00,79.39,79.48,79.38,79.45,47377.0,75.7997,75.8857,75.7902,75.857,47377.0
2022-12-12 13:35:00,79.45,79.5,79.38,79.47,52574.0,75.857,75.9048,75.7902,75.8761,52574.0
2022-12-12 13:40:00,79.49,79.58,79.48,79.58,31039.0,75.8952,75.9811,75.8857,75.9811,31039.0
2022-12-12 13:45:00,79.57,79.63,79.55,79.59,32874.0,75.9716,76.0289,75.9525,75.9907,32874.0
2022-12-12 13:50:00,79.6,79.63,79.51,79.52,68653.0,76.0002,76.0289,75.9143,75.9238,68653.0
2022-12-12 13:55:00,79.51,79.52,79.4,79.44,60026.0,75.9143,75.9238,75.8093,75.8475,60026.0
2022-12-12 14:00:00,79.44,79.47,79.3,79.33,77077.0,75.8475,75.8761,75.7138,75.7424,77077.0
2022-12-12 14:05:00,79.32,79.35,79.26,79.33,53025.0,75.7329,75.7615,75.6756,75.7424,53025.0
2022-12-12 14:10:00,79.33,79.41,79.33,79.4,29438.0,75.7424,75.8188,75.7424,75.8093,29438.0
2022-12-12 14:15:00,79.39,79.41,79.29,79.31,53737.0,75.7997,75.8188,75.7042,75.7233,53737.0
2022-12-12 14:20:00,79.31,79.35,79.29,79.29,49909.0,75.7233,75.7615,75.7042,75.7042,49909.0
2022-12-12 14:25:00,79.29,79.33,79.26,79.3,74053.0,75.7042,75.7424,75.6756,75.7138,74053.0
2022-12-12 14:30:00,79.3,79.33,79.22,79.33,72244.0,75.7138,75.7424,75.6374,75.7424,72244.0
2022-12-12 14:35:00,79.34,79.46,79.32,79.44,87482.0,75.752,75.8666,75.7329,75.8475,87482.0
2022-12-12 14:40:00,79.44,79.56,79.44,79.5,87910.0,75.8475,75.962,75.8475,75.9048,87910.0
2022-12-12 14:45:00,79.49,79.58,79.49,79.55,60680.0,75.8952,75.9811,75.8952,75.9525,60680.0
2022-12-12 14:50:00,79.54,79.76,79.54,79.75,119963.0,75.9429,76.153,75.9429,76.1434,119963.0
2022-12-12 14:55:00,79.75,79.84,79.75,79.84,118284.0,76.1434,76.2294,76.1434,76.2294,118284.0
2022-12-12 15:00:00,79.84,80.03,79.82,80.01,101538.0,76.2294,76.4108,76.2103,76.3917,101538.0
2022-12-12 15:05:00,80.01,80.26,80.0,80.25,157261.0,76.3917,76.6304,76.3821,76.6208,157261.0
2022-12-12 15:10:00,80.25,80.35,80.12,80.16,168820.0,76.6208,76.7163,76.4967,76.5349,168820.0
2022-12-12 15:15:00,80.15,80.39,80.14,80.27,134647.0,76.5254,76.7545,76.5158,76.6399,134647.0
2022-12-12 15:20:00,80.26,80.31,80.22,80.3,83626.0,76.6304,76.6781,76.5922,76.6686,83626.0
2022-12-12 15:25:00,80.31,80.31,80.2,80.23,91635.0,76.6781,76.6781,76.5731,76.6017,91635.0
2022-12-12 15:30:00,80.23,80.25,80.18,80.23,96844.0,76.6017,76.6208,76.554,76.6017,96844.0
2022-12-12 15:35:00,80.23,80.24,80.12,80.23,115984.0,76.6017,76.6113,76.4967,76.6017,115984.0
2022-12-12 15:40:00,80.23,80.24,80.06,80.07,142498.0,76.6017,76.6113,76.4394,76.449,142498.0
2022-12-12 15:45:00,80.07,80.15,80.01,80.13,189900.0,76.449,76.5254,76.3917,76.5063,189900.0
2022-12-12 15:50:00,80.13,80.16,79.96,80.11,300235.0,76.5063,76.5349,76.3439,76.4872,300235.0
2022-12-12 15:55:00,80.11,80.42,80.11,80.39,585316.0,76.4872,76.7831,76.4872,76.7545,585316.0
2022-12-13 09:30:00,82.09,82.09,80.83,80.94,952600.0,78.3776,78.3776,77.1746,77.2796,952600.0
2022-12-13 09:35:00,80.94,81.15,80.56,81.13,438612.0,77.2796,77.4801,76.9168,77.461,438612.0
2022-12-13 09:40:00,81.13,82.0,81.12,81.94,567384.0,77.461,78.2917,77.4515,78.2344,567384.0
2022-12-13 09:45:00,81.94,82.0,81.65,81.76,363492.0,78.2344,78.2917,77.9575,78.0625,363492.0
2022-12-13 09:50:00,81.75,81.9,81.56,81.86,274548.0,78.053,78.1962,77.8716,78.158,274548.0
2022-12-13 09:55:00,81.86,81.98,81.73,81.75,301231.0,78.158,78.2726,78.0339,78.053,301231.0
2022-12-13 10:00:00,81.76,81.87,81.62,81.75,227355.0,78.0625,78.1676,77.9289,78.053,227355.0
2022-12-13 10:05:00,81.74,81.77,81.21,81.59,328201.0,78.0435,78.0721,77.5374,77.9002,328201.0
2022-12-13 10:10:00,81.59,81.9,81.48,81.76,223315.0,77.9002,78.1962,77.7952,78.0625,223315.0
2022-12-13 10:15:00,81.76,81.79,81.27,81.42,290199.0,78.0625,78.0912,77.5947,77.7379,290199.0
2022-12-13 10:20:00,81.43,81.47,80.91,81.02,210323.0,77.7475,77.7857,77.251,77.356,210323.0
2022-12-13 10:25:00,81.03,81.22,80.87,81.08,235609.0,77.3656,77.547,77.2128,77.4133,235609.0
2022-12-13 10:30:00,81.09,81.2,80.81,81.19,182119.0,77.4228,77.5279,77.1555,77.5183,182119.0
2022-12-13 10:35:00,81.18,81.2,80.79,80.79,132208.0,77.5088,77.5279,77.1364,77.1364,132208.0
2022-12-13 10:40:00,80.79,81.05,80.78,81.02,195851.0,77.1364,77.3847,77.1269,77.356,195851.0
2022-12-13 10:45:00,81.05,81.18,80.8,80.85,143211.0,77.3847,77.5088,77.146,77.1937,143211.0
2022-12-13 10:50:00,80.87,81.12,80.8,81.05,100138.0,77.2128,77.4515,77.146,77.3847,100138.0
2022-12-13 10:55:00,81.06,81.14,80.85,81.11,124656.0,77.3942,77.4706,77.1937,77.4419,124656.0
2022-12-13 11:00:00,81.13,81.29,81.08,81.24,137943.0,77.461,77.6138,77.4133,77.5661,137943.0
2022-12-13 11:05:00,81.23,81.32,81.06,81.16,103453.0,77.5565,77.6424,77.3942,77.4897,103453.0
2022-12-13 11:10:00,81.18,81.48,81.12,81.48,88195.0,77.5088,77.7952,77.4515,77.7952,88195.0
2022-12-13 11:15:00,81.48,81.5,81.35,81.35,121498.0,77.7952,77.8143,77.6711,77.6711,121498.0
2022-12-13 11:20:00,81.37,81.41,81.25,81.29,82546.0,77.6902,77.7284,77.5756,77.6138,82546.0
2022-12-13 11:25:00,81.29,81.39,81.24,81.37,99587.0,77.6138,77.7093,77.5661,77.6902,99587.0
2022-12-13 11:30:00,81.38,81.49,81.33,81.44,97792.0,77.6997,77.8048,77.652,77.757,97792.0
2022-12-13 11:35:00,81.46,81.48,81.27,81.31,63983.0,77.7761,77.7952,77.5947,77.6329,63983.0
2022-12-13 11:40:00,81.33,81.38,81.17,81.28,120364.0,77.652,77.6997,77.4992,77.6043,120364.0
2022-12-13 11:45:00,81.28,81.29,80.78,80.89,234952.0,77.6043,77.6138,77.1269,77.2319,234952.0
2022-12-13 11:50:00,80.89,80.92,80.62,80.68,98719.0,77.2319,77.2605,76.9741,77.0314,98719.0
2022-12-13 11:55:00,80.68,80.68,80.47,80.68,90214.0,77.0314,77.0314,76.8309,77.0314,90214.0
2022-12-13 12:00:00,80.68,80.76,80.63,80.72,111985.0,77.0314,77.1078,76.9836,77.0696,111985.0
2022-12-13 12:05:00,80.71,80.83,80.6,80.61,83592.0,77.06,77.1746,76.955,76.9646,83592.0
2022-12-13 12:10:00,80.59,80.61,80.18,80.29,183688.0,76.9455,76.9646,76.554,76.659,183688.0
2022-12-13 12:15:00,80.28,80.29,79.95,79.98,106863.0,76.6495,76.659,76.3344,76.363,106863.0
2022-12-13 12:20:00,79.98,80.26,79.95,80.12,76619.0,76.363,76.6304,76.3344,76.4967,76619.0
2022-12-13 12:25:00,80.13,80.22,80.03,80.07,73227.0,76.5063,76.5922,76.4108,76.449,73227.0
2022-12-13 12:30:00,80.06,80.06,79.76,79.9,132300.0,76.4394,76.4394,76.153,76.2867,132300.0
2022-12-13 12:35:00,79.89,80.04,79.85,79.97,68372.0,76.2771,76.4203,76.2389,76.3535,68372.0
2022-12-13 12:40:00,79.98,79.99,79.78,79.87,72118.0,76.363,76.3726,76.1721,76.258,72118.0
2022-12-13 12:45:00,79.87,79.91,79.62,79.63,118696.0,76.258,76.2962,76.0193,76.0289,118696.0
2022-12-13 12:50:00,79.63,79.85,79.63,79.76,111389.0,76.0289,76.2389,76.0289,76.153,111389.0
2022-12-13 12:55:00,79.74,79.98,79.72,79.98,83418.0,76.1339,76.363,76.1148,76.363,83418.0
2022-12-13 13:00:00,79.98,80.11,79.91,80.11,86970.0,76.363,76.4872,76.2962,76.4872,86970.0
2022-12-13 13:05:00,80.11,80.13,79.97,79.99,38500.0,76.4872,76.5063,76.3535,76.3726,38500.0
2022-12-13 13:10:00,79.98,80.12,79.98,80.09,42639.0,76.363,76.4967,76.363,76.4681,42639.0
2022-12-13 13:15:00,80.09,80.26,80.03,80.24,85466.0,76.4681,76.6304,76.4108,76.6113,85466.0
2022-12-13 13:20:00,80.23,80.39,80.16,80.36,38271.0,76.6017,76.7545,76.5349,76.7259,38271.0
2022-12-13 13:25:00,80.37,80.39,80.26,80.33,50680.0,76.7354,76.7545,76.6304,76.6972,50680.0
2022-12-13 13:30:00,80.34,80.62,80.34,80.36,102416.0,76.7068,76.9741,76.7068,76.7259,102416.0
2022-12-13 13:35:00,80.37,80.45,80.3,80.39,56728.0,76.7354,76.8118,76.6686,76.7545,56728.0
2022-12-13 13:40:00,80.39,80.39,80.23,80.34,54455.0,76.7545,76.7545,76.6017,76.7068,54455.0
2022-12-13 13:45:00,80.34,80.35,80.16,80.2,41536.0,76.7068,76.7163,76.5349,76.5731,41536.0
2022-12-13 13:50:00,80.18,80.26,80.04,80.08,60121.0,76.554,76.6304,76.4203,76.4585,60121.0
2022-12-13 13:55:00,80.08,80.28,80.06,80.27,61469.0,76.4585,76.6495,76.4394,76.6399,61469.0
2022-12-13 14:00:00,80.27,80.38,80.2,80.37,55612.0,76.6399,76.745,76.5731,76.7354,55612.0
2022-12-13 14:05:00,80.37,80.39,80.24,80.26,79279.0,76.7354,76.7545,76.6113,76.6304,79279.0
2022-12-13 14:10:00,80.26,80.36,80.22,80.33,64332.0,76.6304,76.7259,76.5922,76.6972,64332.0
2022-12-13 14:15:00,80.33,80.39,80.27,80.31,42186.0,76.6972,76.7545,76.6399,76.6781,42186.0
2022-12-13 14:20:00,80.31,80.32,80.2,80.3,48162.0,76.6781,76.6877,76.5731,76.6686,48162.0
2022-12-13 14:25:00,80.31,80.31,80.24,80.29,32031.0,76.6781,76.6781,76.6113,76.659,32031.0
2022-12-13 14:30:00,80.29,80.3,80.17,80.19,56626.0,76.659,76.6686,76.5445,76.5635,56626.0
2022-12-13 14:35:00,80.18,80.33,80.18,80.32,26850.0,76.554,76.6972,76.554,76.6877,26850.0
2022-12-13 14:40:00,80.32,80.46,80.2,80.44,102081.0,76.6877,76.8213,76.5731,76.8022,102081.0
2022-12-13 14:45:00,80.45,80.48,80.38,80.43,45077.0,76.8118,76.8404,76.745,76.7927,45077.0
2022-12-13 14:50:00,80.4,80.4,80.06,80.06,61600.0,76.7641,76.7641,76.4394,76.4394,61600.0
2022-12-13 14:55:00,80.07,80.13,80.04,80.11,45896.0,76.449,76.5063,76.4203,76.4872,45896.0
2022-12-13 15:00:00,80.12,80.12,79.82,79.85,98997.0,76.4967,76.4967,76.2103,76.2389,98997.0
2022-12-13 15:05:00,79.86,79.99,79.83,79.96,80286.0,76.2485,76.3726,76.2198,76.3439,80286.0
2022-12-13 15:10:00,79.95,79.98,79.88,79.93,51179.0,76.3344,76.363,76.2676,76.3153,51179.0
2022-12-13 15:15:00,79.93,80.16,79.91,80.11,63620.0,76.3153,76.5349,76.2962,76.4872,63620.0
2022-12-13 15:20:00,80.1,80.23,80.06,80.2,67581.0,76.4776,76.6017,76.4394,76.5731,67581.0
2022-12-13 15:25:00,80.21,80.3,80.15,80.29,65989.0,76.5826,76.6686,76.5254,76.659,65989.0
2022-12-13 15:30:00,80.3,80.5,80.27,80.42,84335.0,76.6686,76.8595,76.6399,76.7831,84335.0
2022-12-13 15:35:00,80.42,80.47,80.18,80.34,157947.0,76.7831,76.8309,76.554,76.7068,157947.0
2022-12-13 15:40:00,80.36,80.43,80.26,80.38,138728.0,76.7259,76.7927,76.6304,76.745,138728.0
2022-12-13 15:45:00,80.4,80.52,80.36,80.41,166255.0,76.7641,76.8786,76.7259,76.7736,166255.0
2022-12-13 15:50:00,80.41,80.7,80.41,80.62,252579.0,76.7736,77.0505,76.7736,76.9741,252579.0
2022-12-13 15:55:00,80.62,80.63,80.41,80.49,576558.0,76.9741,76.9836,76.7736,76.85,576558.0
2022-12-14 09:30:00,80.82,81.11,80.7,80.94,461968.0,77.1651,77.4419,77.0505,77.2796,461968.0
2022-12-14 09:35:00,80.94,81.26,80.85,81.16,178705.0,77.2796,77.5852,77.1937,77.4897,178705.0
2022-12-14 09:40:00,81.15,81.29,81.04,81.27,205789.0,77.4801,77.6138,77.3751,77.5947,205789.0
2022-12-14 09:45:00,81.26,81.38,80.96,81.09,213622.0,77.5852,77.6997,77.2987,77.4228,213622.0
2022-12-14 09:50:00,81.09,81.25,80.98,81.2,161939.0,77.4228,77.5756,77.3178,77.5279,161939.0
2022-12-14 09:55:00,81.22,81.48,81.18,81.45,144518.0,77.547,77.7952,77.5088,77.7666,144518.0
2022-12-14 10:00:00,81.45,81.51,81.3,81.36,188851.0,77.7666,77.8239,77.6234,77.6806,188851.0
2022-12-14 10:05:00,81.36,81.46,81.31,81.42,117784.0,77.6806,77.7761,77.6329,77.7379,117784.0
2022-12-14 10:10:00,81.42,81.49,81.37,81.39,177620.0,77.7379,77.8048,77.6902,77.7093,177620.0
2022-12-14 10:15:00,81.39,81.41,81.28,81.39,113731.0,77.7093,77.7284,77.6043,77.7093,113731.0
2022-12-14 10:20:00,81.38,81.43,81.22,81.23,96349.0,77.6997,77.7475,77.547,77.5565,96349.0
2022-12-14 10:25:00,81.24,81.45,81.24,81.34,92178.0,77.5661,77.7666,77.5661,77.6615,92178.0
2022-12-14 10:30:00,81.35,81.38,81.24,81.29,77444.0,77.6711,77.6997,77.5661,77.6138,77444.0
2022-12-14 10:35:00,81.3,81.32,81.16,81.22,107226.0,77.6234,77.6424,77.4897,77.547,107226.0
2022-12-14 10:40:00,81.22,81.4,81.19,81.32,74101.0,77.547,77.7188,77.5183,77.6424,74101.0
2022-12-14 10:45:00,81.32,81.44,81.26,81.44,91408.0,77.6424,77.757,77.5852,77.757,91408.0
2022-12-14 10:50:00,81.43,81.45,81.24,81.28,68598.0,77.7475,77.7666,77.5661,77.6043,68598.0
2022-12-14 10:55:00,81.28,81.31,81.19,81.24,47717.0,77.6043,77.6329,77.5183,77.5661,47717.0
2022-12-14 11:00:00,81.26,81.37,81.25,81.32,81083.0,77.5852,77.6902,77.5756,77.6424,81083.0
2022-12-14 11:05:00,81.31,81.31,81.05,81.07,93889.0,77.6329,77.6329,77.3847,77.4038,93889.0
2022-12-14 11:10:00,81.06,81.16,81.02,81.06,102100.0,77.3942,77.4897,77.356,77.3942,102100.0
2022-12-14 11:15:00,81.04,81.06,80.9,80.94,164180.0,77.3751,77.3942,77.2414,77.2796,164180.0
2022-12-14 11:20:00,80.93,81.04,80.85,81.04,93623.0,77.2701,77.3751,77.1937,77.3751,93623.0
2022-12-14 11:25:00,81.04,81.08,80.88,81.06,154092.0,77.3751,77.4133,77.2223,77.3942,154092.0
2022-12-14 11:30:00,81.05,81.18,81.04,81.07,58003.0,77.3847,77.5088,77.3751,77.4038,58003.0
2022-12-14 11:35:00,81.06,81.07,81.0,81.07,85442.0,77.3942,77.4038,77.3369,77.4038,85442.0
2022-12-14 11:40:00,81.06,81.14,81.02,81.09,69301.0,77.3942,77.4706,77.356,77.4228,69301.0
2022-12-14 11:45:00,81.09,81.1,80.98,80.99,40672.0,77.4228,77.4324,77.3178,77.3274,40672.0
2022-12-14 11:50:00,80.99,81.03,80.94,80.95,63692.0,77.3274,77.3656,77.2796,77.2892,63692.0
2022-12-14 11:55:00,80.95,81.08,80.95,81.08,60120.0,77.2892,77.4133,77.2892,77.4133,60120.0
2022-12-14 12:00:00,81.08,81.08,81.0,81.01,61745.0,77.4133,77.4133,77.3369,77.3465,61745.0
2022-12-14 12:05:00,81.02,81.1,80.99,81.01,112856.0,77.356,77.4324,77.3274,77.3465,112856.0
2022-12-14 12:10:00,81.01,81.04,80.88,80.89,83477.0,77.3465,77.3751,77.2223,77.2319,83477.0
2022-12-14 12:15:00,80.9,80.95,80.87,80.95,63713.0,77.2414,77.2892,77.2128,77.2892,63713.0
2022-12-14 12:20:00,80.96,81.06,80.9,81.05,55045.0,77.2987,77.3942,77.2414,77.3847,55045.0
2022-12-14 12:25:00,81.05,81.1,80.92,81.04,63710.0,77.3847,77.4324,77.2605,77.3751,63710.0
2022-12-14 12:30:00,81.03,81.08,80.99,81.01,47760.0,77.3656,77.4133,77.3274,77.3465,47760.0
2022-12-14 12:35:00,81.03,81.11,80.99,81.11,54932.0,77.3656,77.4419,77.3274,77.4419,54932.0
2022-12-14 12:40:00,81.11,81.16,81.04,81.13,63380.0,77.4419,77.4897,77.3751,77.461,63380.0
2022-12-14 12:45:00,81.14,81.15,81.04,81.06,96099.0,77.4706,77.4801,77.3751,77.3942,96099.0
2022-12-14 12:50:00,81.06,81.08,80.98,81.07,70390.0,77.3942,77.4133,77.3178,77.4038,70390.0
2022-12-14 12:55:00,81.08,81.08,81.0,81.01,64242.0,77.4133,77.4133,77.3369,77.3465,64242.0
2022-12-14 13:00:00,81.0,81.16,80.98,81.14,65842.0,77.3369,77.4897,77.3178,77.4706,65842.0
2022-12-14 13:05:00,81.14,81.14,81.0,81.05,183703.0,77.4706,77.4706,77.3369,77.3847,183703.0
2022-12-14 13:10:00,81.05,81.14,81.03,81.12,117612.0,77.3847,77.4706,77.3656,77.4515,117612.0
2022-12-14 13:15:00,81.13,81.22,81.1,81.15,77123.0,77.461,77.547,77.4324,77.4801,77123.0
2022-12-14 13:20:00,81.15,81.25,81.15,81.22,100396.0,77.4801,77.5756,77.4801,77.547,100396.0
2022-12-14 13:25:00,81.22,81.25,81.17,81.2,63108.0,77.547,77.5756,77.4992,77.5279,63108.0
2022-12-14 13:30:00,81.2,81.28,81.2,81.23,50981.0,77.5279,77.6043,77.5279,77.5565,50981.0
2022-12-14 13:35:00,81.23,81.37,81.2,81.36,108132.0,77.5565,77.6902,77.5279,77.6806,108132.0
2022-12-14 13:40:00,81.37,81.37,81.22,81.27,77020.0,77.6902,77.6902,77.547,77.5947,77020.0
2022-12-14 13:45:00,81.27,81.3,81.22,81.23,57510.0,77.5947,77.6234,77.547,77.5565,57510.0
2022-12-14 13:50:00,81.23,81.26,81.14,81.25,52830.0,77.5565,77.5852,77.4706,77.5756,52830.0
2022-12-14 13:55:00,81.24,81.31,81.22,81.25,76428.0,77.5661,77.6329,77.547,77.5756,76428.0
2022-12-14 14:00:00,81.25,81.25,80.24,80.51,446572.0,77.5756,77.5756,76.6113,76.8691,446572.0
2022-12-14 14:05:00,80.5,80.63,80.09,80.29,184858.0,76.8595,76.9836,76.4681,76.659,184858.0
2022-12-14 14:10:00,80.29,80.65,80.17,80.42,237432.0,76.659,77.0027,76.5445,76.7831,237432.0
2022-12-14 14:15:00,80.42,80.57,80.3,80.47,127755.0,76.7831,76.9264,76.6686,76.8309,127755.0
2022-12-14 14:20:00,80.46,80.53,80.34,80.39,90998.0,76.8213,76.8882,76.7068,76.7545,90998.0
2022-12-14 14:25:00,80.39,80.57,80.34,80.43,115200.0,76.7545,76.9264,76.7068,76.7927,115200.0
2022-12-14 14:30:00,80.43,80.44,79.54,79.55,226016.0,76.7927,76.8022,75.9429,75.9525,226016.0
2022-12-14 14:35:00,79.55,79.96,79.52,79.87,207238.0,75.9525,76.3439,75.9238,76.258,207238.0
2022-12-14 14:40:00,79.9,80.32,79.64,80.17,296522.0,76.2867,76.6877,76.0384,76.5445,296522.0
2022-12-14 14:45:00,80.19,80.26,79.76,80.04,143557.0,76.5635,76.6304,76.153,76.4203,143557.0
2022-12-14 14:50:00,80.02,80.2,79.87,80.07,122334.0,76.4012,76.5731,76.258,76.449,122334.0
2022-12-14 14:55:00,80.07,80.21,79.97,80.06,83171.0,76.449,76.5826,76.3535,76.4394,83171.0
2022-12-14 15:00:00,80.05,80.47,79.97,80.39,108035.0,76.4299,76.8309,76.3535,76.7545,108035.0
2022-12-14 15:05:00,80.4,80.4,80.2,80.32,107440.0,76.7641,76.7641,76.5731,76.6877,107440.0
2022-12-14 15:10:00,80.33,81.05,80.32,80.85,312195.0,76.6972,77.3847,76.6877,77.1937,312195.0
2022-12-14 15:15:00,80.87,80.87,80.29,80.5,156577.0,77.2128,77.2128,76.659,76.8595,156577.0
2022-12-14 15:20:00,80.52,80.61,80.41,80.45,117950.0,76.8786,76.9646,76.7736,76.8118,117950.0
2022-12-14 15:25:00,80.47,80.48,80.02,80.04,137699.0,76.8309,76.8404,76.4012,76.4203,137699.0
2022-12-14 15:30:00,80.03,80.14,79.86,80.01,185845.0,76.4108,76.5158,76.2485,76.3917,185845.0
2022-12-14 15:35:00,80.01,80.19,79.9,80.03,128519.0,76.3917,76.5635,76.2867,76.4108,128519.0
2022-12-14 15:40:00,80.04,80.18,79.97,80.18,117663.0,76.4203,76.554,76.3535,76.554,117663.0
2022-12-14 15:45:00,80.18,80.26,80.02,80.26,173171.0,76.554,76.6304,76.4012,76.6304,173171.0
2022-12-14 15:50:00,80.27,80.51,80.24,80.32,300476.0,76.6399,76.8691,76.6113,76.6877,300476.0
2022-12-14 15:55:00,80.31,80.31,79.81,79.98,1633506.0,76.6781,76.6781,76.2007,76.363,1633506.0
2022-12-15 09:30:00,79.21,79.21,78.29,78.34,764413.0,76.0676,76.0676,75.1841,75.2321,764413.0
2022-12-15 09:35:00,78.35,78.47,78.08,78.43,286797.0,75.2417,75.357,74.9824,75.3186,286797.0
2022-12-15 09:40:00,78.44,78.56,78.25,78.5,178082.0,75.3282,75.4434,75.1457,75.3858,178082.0
2022-12-15 09:45:00,78.51,78.6,78.09,78.13,437602.0,75.3954,75.4818,74.9921,75.0305,437602.0
2022-12-15 09:50:00,78.13,78.49,78.13,78.34,203843.0,75.0305,75.3762,75.0305,75.2321,203843.0
2022-12-15 09:55:00,78.34,78.45,77.79,77.94,480303.0,75.2321,75.3378,74.704,74.848,480303.0
2022-12-15 10:00:00,77.95,77.96,77.46,77.49,425960.0,74.8576,74.8672,74.387,74.4159,425960.0
2022-12-15 10:05:00,77.48,77.79,77.41,77.78,208953.0,74.4063,74.704,74.339,74.6943,208953.0
2022-12-15 10:10:00,77.76,77.85,77.69,77.71,189191.0,74.6751,74.7616,74.6079,74.6271,189191.0
2022-12-15 10:15:00,77.71,77.96,77.6,77.92,171134.0,74.6271,74.8672,74.5215,74.8288,171134.0
2022-12-15 10:20:00,77.92,78.01,77.85,77.92,131326.0,74.8288,74.9152,74.7616,74.8288,131326.0
2022-12-15 10:25:00,77.91,77.91,77.73,77.87,136532.0,74.8192,74.8192,74.6463,74.7808,136532.0
2022-12-15 10:30:00,77.87,77.9,77.62,77.78,167871.0,74.7808,74.8096,74.5407,74.6943,167871.0
2022-12-15 10:35:00,77.76,77.93,77.66,77.92,128099.0,74.6751,74.8384,74.5791,74.8288,128099.0
2022-12-15 10:40:00,77.91,77.93,77.8,77.87,94641.0,74.8192,74.8384,74.7136,74.7808,94641.0
2022-12-15 10:45:00,77.87,77.93,77.73,77.73,97123.0,74.7808,74.8384,74.6463,74.6463,97123.0
2022-12-15 10:50:00,77.73,77.82,77.69,77.82,75083.0,74.6463,74.7328,74.6079,74.7328,75083.0
2022-12-15 10:55:00,77.83,77.88,77.76,77.84,102533.0,74.7424,74.7904,74.6751,74.752,102533.0
2022-12-15 11:00:00,77.85,77.95,77.85,77.88,82521.0,74.7616,74.8576,74.7616,74.7904,82521.0
2022-12-15 11:05:00,77.85,77.85,77.59,77.66,157061.0,74.7616,74.7616,74.5119,74.5791,157061.0
2022-12-15 11:10:00,77.66,77.72,77.5,77.55,125304.0,74.5791,74.6367,74.4255,74.4735,125304.0
2022-12-15 11:15:00,77.54,77.77,77.48,77.68,162025.0,74.4639,74.6847,74.4063,74.5983,162025.0
2022-12-15 11:20:00,77.68,77.8,77.65,77.71,89488.0,74.5983,74.7136,74.5695,74.6271,89488.0
2022-12-15 11:25:00,77.72,77.9,77.69,77.87,110556.0,74.6367,74.8096,74.6079,74.7808,110556.0
2022-12-15 11:30:00,77.88,77.91,77.68,77.79,169567.0,74.7904,74.8192,74.5983,74.704,169567.0
2022-12-15 11:35:00,77.8,77.88,77.71,77.78,58026.0,74.7136,74.7904,74.6271,74.6943,58026.0
2022-12-15 11:40:00,77.77,77.77,77.58,77.62,63950.0,74.6847,74.6847,74.5023,74.5407,63950.0
2022-12-15 11:45:00,77.62,77.76,77.51,77.54,90842.0,74.5407,74.6751,74.4351,74.4639,90842.0
2022-12-15 11:50:00,77.53,77.66,77.48,77.51,132867.0,74.4543,74.5791,74.4063,74.4351,132867.0
2022-12-15 11:55:00,77.5,77.57,77.46,77.48,190278.0,74.4255,74.4927,74.387,74.4063,190278.0
2022-12-15 12:00:00,77.48,77.65,77.47,77.62,86541.0,74.4063,74.5695,74.3966,74.5407,86541.0
2022-12-15 12:05:00,77.62,77.71,77.58,77.69,73244.0,74.5407,74.6271,74.5023,74.6079,73244.0
2022-12-15 12:10:00,77.69,77.74,77.57,77.7,85015.0,74.6079,74.6559,74.4927,74.6175,85015.0
2022-12-15 12:15:00,77.71,77.74,77.65,77.7,65212.0,74.6271,74.6559,74.5695,74.6175,65212.0
2022-12-15 12:20:00,77.69,77.69,77.59,77.61,116605.0,74.6079,74.6079,74.5119,74.5311,116605.0
2022-12-15 12:25:00,77.6,77.75,77.6,77.71,99591.0,74.5215,74.6655,74.5215,74.6271,99591.0
2022-12-15 12:30:00,77.71,77.87,77.7,77.85,85968.0,74.6271,74.7808,74.6175,74.7616,85968.0
2022-12-15 12:35:00,77.85,77.89,77.75,77.83,65830.0,74.7616,74.8,74.6655,74.7424,65830.0
2022-12-15 12:40:00,77.83,77.84,77.71,77.72,58552.0,74.7424,74.752,74.6271,74.6367,58552.0
2022-12-15 12:45:00,77.72,77.74,77.65,77.73,78333.0,74.6367,74.6559,74.5695,74.6463,78333.0
2022-12-15 12:50:00,77.73,77.79,77.7,77.73,64361.0,74.6463,74.704,74.6175,74.6463,64361.0
2022-12-15 12:55:00,77.73,77.74,77.58,77.62,82007.0,74.6463,74.6559,74.5023,74.5407,82007.0
2022-12-15 13:00:00,77.64,77.67,77.59,77.61,52939.0,74.5599,74.5887,74.5119,74.5311,52939.0
2022-12-15 13:05:00,77.61,77.61,77.43,77.56,103746.0,74.5311,74.5311,74.3582,74.4831,103746.0
2022-12-15 13:10:00,77.56,77.59,77.51,77.56,84618.0,74.4831,74.5119,74.4351,74.4831,84618.0
2022-12-15 13:15:00,77.56,77.62,77.47,77.48,74071.0,74.4831,74.5407,74.3966,74.4063,74071.0
2022-12-15 13:20:00,77.47,77.56,77.46,77.48,103361.0,74.3966,74.4831,74.387,74.4063,103361.0
2022-12-15 13:25:00,77.48,77.53,77.44,77.49,73852.0,74.4063,74.4543,74.3678,74.4159,73852.0
2022-12-15 13:30:00,77.49,77.54,77.43,77.47,81491.0,74.4159,74.4639,74.3582,74.3966,81491.0
2022-12-15 13:35:00,77.48,77.53,77.42,77.51,97564.0,74.4063,74.4543,74.3486,74.4351,97564.0
2022-12-15 13:40:00,77.51,77.56,77.4,77.42,88407.0,74.4351,74.4831,74.3294,74.3486,88407.0
2022-12-15 13:45:00,77.43,77.53,77.41,77.42,92220.0,74.3582,74.4543,74.339,74.3486,92220.0
2022-12-15 13:50:00,77.42,77.51,77.39,77.49,108344.0,74.3486,74.4351,74.3198,74.4159,108344.0
2022-12-15 13:55:00,77.48,77.58,77.46,77.58,64378.0,74.4063,74.5023,74.387,74.5023,64378.0
2022-12-15 14:00:00,77.58,77.63,77.53,77.61,55173.0,74.5023,74.5503,74.4543,74.5311,55173.0
2022-12-15 14:05:00,77.6,77.67,77.57,77.58,70797.0,74.5215,74.5887,74.4927,74.5023,70797.0
2022-12-15 14:10:00,77.57,77.6,77.54,77.56,67183.0,74.4927,74.5215,74.4639,74.4831,67183.0
2022-12-15 14:15:00,77.56,77.6,77.51,77.56,45637.0,74.4831,74.5215,74.4351,74.4831,45637.0
2022-12-15 14:20:00,77.56,77.6,77.51,77.53,42940.0,74.4831,74.5215,74.4351,74.4543,42940.0
2022-12-15 14:25:00,77.53,77.6,77.5,77.52,39194.0,74.4543,74.5215,74.4255,74.4447,39194.0
2022-12-15 14:30:00,77.52,77.69,77.51,77.66,61047.0,74.4447,74.6079,74.4351,74.5791,61047.0
2022-12-15 14:35:00,77.66,77.85,77.59,77.78,79544.0,74.5791,74.7616,74.5119,74.6943,79544.0
2022-12-15 14:40:00,77.78,77.91,77.76,77.88,84892.0,74.6943,74.8192,74.6751,74.7904,84892.0
2022-12-15 14:45:00,77.89,77.91,77.71,77.8,73059.0,74.8,74.8192,74.6271,74.7136,73059.0
2022-12-15 14:50:00,77.79,77.88,77.72,77.86,65843.0,74.704,74.7904,74.6367,74.7712,65843.0
2022-12-15 14:55:00,77.86,77.9,77.81,77.9,58673.0,74.7712,74.8096,74.7232,74.8096,58673.0
2022-12-15 15:00:00,77.89,78.0,77.88,77.97,105797.0,74.8,74.9056,74.7904,74.8768,105797.0
2022-12-15 15:05:00,77.95,77.97,77.86,77.96,91237.0,74.8576,74.8768,74.7712,74.8672,91237.0
2022-12-15 15:10:00,77.95,77.97,77.7,77.74,94536.0,74.8576,74.8768,74.6175,74.6559,94536.0
2022-12-15 15:15:00,77.73,77.85,77.7,77.7,96431.0,74.6463,74.7616,74.6175,74.6175,96431.0
2022-12-15 15:20:00,77.7,77.85,77.65,77.8,96011.0,74.6175,74.7616,74.5695,74.7136,96011.0
2022-12-15 15:25:00,77.8,77.89,77.74,77.86,111077.0,74.7136,74.8,74.6559,74.7712,111077.0
2022-12-15 15:30:00,77.86,77.93,77.74,77.92,166561.0,74.7712,74.8384,74.6559,74.8288,166561.0
2022-12-15 15:35:00,77.92,77.94,77.66,77.7,178118.0,74.8288,74.848,74.5791,74.6175,178118.0
2022-12-15 15:40:00,77.7,77.73,77.61,77.62,248145.0,74.6175,74.6463,74.5311,74.5407,248145.0
2022-12-15 15:45:00,77.62,77.81,77.59,77.65,446320.0,74.5407,74.7232,74.5119,74.5695,446320.0
2022-12-15 15:50:00,77.66,77.74,77.56,77.73,366624.0,74.5791,74.6559,74.4831,74.6463,366624.0
2022-12-15 15:55:00,77.72,77.77,77.6,77.62,830969.0,74.6367,74.6847,74.5215,74.5407,830969.0
2022-12-16 09:30:00,77.61,78.06,77.44,78.04,434931.0,74.5311,74.9632,74.3678,74.944,434931.0
2022-12-16 09:35:00,78.06,78.06,77.3,77.32,240039.0,74.9632,74.9632,74.2334,74.2526,240039.0
2022-12-16 09:40:00,77.31,77.66,77.24,77.58,197523.0,74.243,74.5791,74.1758,74.5023,197523.0
2022-12-16 09:45:00,77.6,77.75,77.48,77.75,180477.0,74.5215,74.6655,74.4063,74.6655,180477.0
2022-12-16 09:50:00,77.75,77.76,77.49,77.71,161667.0,74.6655,74.6751,74.4159,74.6271,161667.0
2022-12-16 09:55:00,77.71,77.78,77.6,77.6,96569.0,74.6271,74.6943,74.5215,74.5215,96569.0
2022-12-16 10:00:00,77.6,77.6,77.41,77.49,144407.0,74.5215,74.5215,74.339,74.4159,144407.0
2022-12-16 10:05:00,77.49,77.54,77.15,77.16,167196.0,74.4159,74.4639,74.0893,74.0989,167196.0
2022-12-16 10:10:00,77.16,77.21,76.96,76.98,168170.0,74.0989,74.147,73.9069,73.9261,168170.0
2022-12-16 10:15:00,76.98,77.05,76.9,76.91,139337.0,73.9261,73.9933,73.8493,73.8589,139337.0
2022-12-16 10:20:00,76.91,76.94,76.67,76.68,244665.0,73.8589,73.8877,73.6284,73.638,244665.0
2022-12-16 10:25:00,76.67,76.72,76.55,76.56,226850.0,73.6284,73.6764,73.5131,73.5227,226850.0
2022-12-16 10:30:00,76.56,76.74,76.51,76.53,178268.0,73.5227,73.6956,73.4747,73.4939,178268.0
2022-12-16 10:35:00,76.54,76.6,76.38,76.57,285211.0,73.5035,73.5612,73.3499,73.5324,285211.0
2022-12-16 10:40:00,76.56,76.74,76.47,76.74,121645.0,73.5227,73.6956,73.4363,73.6956,121645.0
2022-12-16 10:45:00,76.73,76.75,76.56,76.65,122419.0,73.686,73.7052,73.5227,73.6092,122419.0
2022-12-16 10:50:00,76.66,76.93,76.65,76.91,84359.0,73.6188,73.8781,73.6092,73.8589,84359.0
2022-12-16 10:55:00,76.91,76.99,76.79,76.96,99615.0,73.8589,73.9357,73.7436,73.9069,99615.0
2022-12-16 11:00:00,76.97,77.02,76.87,76.93,66164.0,73.9165,73.9645,73.8205,73.8781,66164.0
2022-12-16 11:05:00,76.94,77.04,76.92,76.95,81271.0,73.8877,73.9837,73.8685,73.8973,81271.0
2022-12-16 11:10:00,76.94,77.05,76.8,77.04,143678.0,73.8877,73.9933,73.7532,73.9837,143678.0
2022-12-16 11:15:00,77.03,77.05,76.95,76.98,124671.0,73.9741,73.9933,73.8973,73.9261,124671.0
2022-12-16 11:20:00,76.98,77.0,76.78,76.81,81239.0,73.9261,73.9453,73.734,73.7628,81239.0
2022-12-16 11:25:00,76.81,76.95,76.8,76.86,61635.0,73.7628,73.8973,73.7532,73.8108,61635.0
2022-12-16 11:30:00,76.86,77.0,76.83,76.86,95265.0,73.8108,73.9453,73.782,73.8108,95265.0
2022-12-16 11:35:00,76.85,76.93,76.83,76.87,110512.0,73.8012,73.8781,73.782,73.8205,110512.0
2022-12-16 11:40:00,76.87,76.91,76.75,76.77,60193.0,73.8205,73.8589,73.7052,73.7244,60193.0
2022-12-16 11:45:00,76.77,76.83,76.62,76.63,78904.0,73.7244,73.782,73.5804,73.59,78904.0
2022-12-16 11:50:00,76.63,76.81,76.62,76.78,58765.0,73.59,73.7628,73.5804,73.734,58765.0
2022-12-16 11:55:00,76.78,76.78,76.61,76.62,35520.0,73.734,73.734,73.5708,73.5804,35520.0
2022-12-16 12:00:00,76.64,76.73,76.6,76.73,64120.0,73.5996,73.686,73.5612,73.686,64120.0
2022-12-16 12:05:00,76.73,76.76,76.68,76.73,39086.0,73.686,73.7148,73.638,73.686,39086.0
2022-12-16 12:10:00,76.74,76.81,76.69,76.71,52027.0,73.6956,73.7628,73.6476,73.6668,52027.0
2022-12-16 12:15:00,76.72,76.81,76.66,76.8,36851.0,73.6764,73.7628,73.6188,73.7532,36851.0
2022-12-16 12:20:00,76.8,76.82,76.68,76.75,54011.0,73.7532,73.7724,73.638,73.7052,54011.0
2022-12-16 12:25:00,76.75,76.76,76.68,76.71,27522.0,73.7052,73.7148,73.638,73.6668,27522.0
2022-12-16 12:30:00,76.72,76.74,76.67,76.72,25690.0,73.6764,73.6956,73.6284,73.6764,25690.0
2022-12-16 12:35:00,76.72,76.84,76.7,76.7,38419.0,73.6764,73.7916,73.6572,73.6572,38419.0
2022-12-16 12:40:00,76.71,76.72,76.57,76.57,54351.0,73.6668,73.6764,73.5324,73.5324,54351.0
2022-12-16 12:45:00,76.58,76.63,76.54,76.6,24507.0,73.542,73.59,73.5035,73.5612,24507.0
2022-12-16 12:50:00,76.61,76.63,76.54,76.56,54438.0,73.5708,73.59,73.5035,73.5227,54438.0
2022-12-16 12:55:00,76.56,76.57,76.45,76.46,90561.0,73.5227,73.5324,73.4171,73.4267,90561.0
2022-12-16 13:00:00,76.47,76.5,76.4,76.45,76891.0,73.4363,73.4651,73.3691,73.4171,76891.0
2022-12-16 13:05:00,76.45,76.59,76.41,76.54,49369.0,73.4171,73.5516,73.3787,73.5035,49369.0
2022-12-16 13:10:00,76.54,76.58,76.52,76.58,59108.0,73.5035,73.542,73.4843,73.542,59108.0
2022-12-16 13:15:00,76.58,76.62,76.52,76.52,34592.0,73.542,73.5804,73.4843,73.4843,34592.0
2022-12-16 13:20:00,76.52,76.54,76.47,76.52,55801.0,73.4843,73.5035,73.4363,73.4843,55801.0
2022-12-16 13:25:00,76.52,76.54,76.48,76.51,24941.0,73.4843,73.5035,73.4459,73.4747,24941.0
2022-12-16 13:30:00,76.5,76.66,76.48,76.65,37768.0,73.4651,73.6188,73.4459,73.6092,37768.0
2022-12-16 13:35:00,76.65,76.68,76.57,76.57,36500.0,73.6092,73.638,73.5324,73.5324,36500.0
2022-12-16 13:40:00,76.57,76.66,76.54,76.63,28604.0,73.5324,73.6188,73.5035,73.59,28604.0
2022-12-16 13:45:00,76.65,76.73,76.64,76.7,26801.0,73.6092,73.686,73.5996,73.6572,26801.0
2022-12-16 13:50:00,76.7,76.73,76.63,76.65,42024.0,73.6572,73.686,73.59,73.6092,42024.0
2022-12-16 13:55:00,76.66,76.71,76.61,76.66,37119.0,73.6188,73.6668,73.5708,73.6188,37119.0
2022-12-16 14:00:00,76.66,76.69,76.61,76.61,64447.0,73.6188,73.6476,73.5708,73.5708,64447.0
2022-12-16 14:05:00,76.61,76.68,76.6,76.67,57550.0,73.5708,73.638,73.5612,73.6284,57550.0
2022-12-16 14:10:00,76.68,76.75,76.66,76.75,44129.0,73.638,73.7052,73.6188,73.7052,44129.0
2022-12-16 14:15:00,76.74,76.79,76.72,76.73,69090.0,73.6956,73.7436,73.6764,73.686,69090.0
2022-12-16 14:20:00,76.73,76.76,76.69,76.69,37482.0,73.686,73.7148,73.6476,73.6476,37482.0
2022-12-16 14:25:00,76.69,76.71,76.6,76.61,75717.0,73.6476,73.6668,73.5612,73.5708,75717.0
2022-12-16 14:30:00,76.6,76.61,76.47,76.49,64402.0,73.5612,73.5708,73.4363,73.4555,64402.0
2022-12-16 14:35:00,76.49,76.58,76.49,76.57,47790.0,73.4555,73.542,73.4555,73.5324,47790.0
2022-12-16 14:40:00,76.57,76.63,76.52,76.62,41589.0,73.5324,73.59,73.4843,73.5804,41589.0
2022-12-16 14:45:00,76.63,76.65,76.55,76.65,32731.0,73.59,73.6092,73.5131,73.6092,32731.0
2022-12-16 14:50:00,76.65,76.73,76.65,76.7,54858.0,73.6092,73.686,73.6092,73.6572,54858.0
2022-12-16 14:55:00,76.71,76.84,76.69,76.78,96412.0,73.6668,73.7916,73.6476,73.734,96412.0
2022-12-16 15:00:00,76.78,76.8,76.75,76.78,54597.0,73.734,73.7532,73.7052,73.734,54597.0
2022-12-16 15:05:00,76.77,76.77,76.63,76.64,62731.0,73.7244,73.7244,73.59,73.5996,62731.0
2022-12-16 15:10:00,76.64,76.85,76.61,76.85,76748.0,73.5996,73.8012,73.5708,73.8012,76748.0
2022-12-16 15:15:00,76.85,76.98,76.83,76.85,95148.0,73.8012,73.9261,73.782,73.8012,95148.0
2022-12-16 15:20:00,76.84,76.92,76.81,76.89,61954.0,73.7916,73.8685,73.7628,73.8397,61954.0
2022-12-16 15:25:00,76.88,76.93,76.8,76.91,77855.0,73.8301,73.8781,73.7532,73.8589,77855.0
2022-12-16 15:30:00,76.91,77.01,76.87,76.89,136564.0,73.8589,73.9549,73.8205,73.8397,136564.0
2022-12-16 15:35:00,76.89,76.89,76.77,76.78,166059.0,73.8397,73.8397,73.7244,73.734,166059.0
2022-12-16 15:40:00,76.78,76.83,76.69,76.7,158060.0,73.734,73.782,73.6476,73.6572,158060.0
2022-12-16 15:45:00,76.7,76.84,76.66,76.66,275735.0,73.6572,73.7916,73.6188,73.6188,275735.0
2022-12-16 15:50:00,76.66,76.67,76.44,76.56,458682.0,73.6188,73.6284,73.4075,73.5227,458682.0
2022-12-16 15:55:00,76.56,76.64,76.24,76.36,893972.0,73.5227,73.5996,73.2154,73.3307,893972.0
2022-12-19 09:30:00,76.92,77.09,76.72,76.86,440176.0,73.8685,74.0317,73.6764,73.8108,440176.0
2022-12-19 09:35:00,76.86,77.12,76.78,77.01,169148.0,73.8108,74.0605,73.734,73.9549,169148.0
2022-12-19 09:40:00,77.0,77.0,76.52,76.71,254495.0,73.9453,73.9453,73.4843,73.6668,254495.0
2022-12-19 09:45:00,76.71,76.79,76.22,76.39,270375.0,73.6668,73.7436,73.1962,73.3595,270375.0
2022-12-19 09:50:00,76.39,76.7,76.39,76.56,119755.0,73.3595,73.6572,73.3595,73.5227,119755.0
2022-12-19 09:55:00,76.54,76.61,76.33,76.61,174408.0,73.5035,73.5708,73.3019,73.5708,174408.0
2022-12-19 10:00:00,76.62,76.7,76.44,76.5,103771.0,73.5804,73.6572,73.4075,73.4651,103771.0
2022-12-19 10:05:00,76.49,76.52,76.29,76.37,117196.0,73.4555,73.4843,73.2635,73.3403,117196.0
2022-12-19 10:10:00,76.36,76.6,76.35,76.59,97159.0,73.3307,73.5612,73.3211,73.5516,97159.0
2022-12-19 10:15:00,76.59,76.69,76.51,76.69,79174.0,73.5516,73.6476,73.4747,73.6476,79174.0
2022-12-19 10:20:00,76.69,76.87,76.63,76.83,159220.0,73.6476,73.8205,73.59,73.782,159220.0
2022-12-19 10:25:00,76.83,76.9,76.78,76.88,101074.0,73.782,73.8493,73.734,73.8301,101074.0
2022-12-19 10:30:00,76.89,76.96,76.74,76.95,158419.0,73.8397,73.9069,73.6956,73.8973,158419.0
2022-12-19 10:35:00,76.95,76.98,76.57,76.58,98965.0,73.8973,73.9261,73.5324,73.542,98965.0
2022-12-19 10:40:00,76.57,76.63,76.49,76.53,62357.0,73.5324,73.59,73.4555,73.4939,62357.0
2022-12-19 10:45:00,76.53,76.62,76.46,76.56,70119.0,73.4939,73.5804,73.4267,73.5227,70119.0
2022-12-19 10:50:00,76.56,76.58,76.44,76.48,80538.0,73.5227,73.542,73.4075,73.4459,80538.0
2022-12-19 10:55:00,76.48,76.52,76.34,76.34,97679.0,73.4459,73.4843,73.3115,73.3115,97679.0
2022-12-19 11:00:00,76.35,76.41,76.31,76.4,112838.0,73.3211,73.3787,73.2827,73.3691,112838.0
2022-12-19 11:05:00,76.4,76.44,76.34,76.41,85096.0,73.3691,73.4075,73.3115,73.3787,85096.0
2022-12-19 11:10:00,76.41,76.47,76.35,76.38,92449.0,73.3787,73.4363,73.3211,73.3499,92449.0
2022-12-19 11:15:00,76.38,76.53,76.34,76.48,65360.0,73.3499,73.4939,73.3115,73.4459,65360.0
2022-12-19 11:20:00,76.49,76.51,76.36,76.49,73879.0,73.4555,73.4747,73.3307,73.4555,73879.0
2022-12-19 11:25:00,76.49,76.5,76.36,76.44,50094.0,73.4555,73.4651,73.3307,73.4075,50094.0
2022-12-19 11:30:00,76.43,76.44,76.28,76.31,71135.0,73.3979,73.4075,73.2539,73.2827,71135.0
2022-12-19 11:35:00,76.29,76.33,76.22,76.22,55301.0,73.2635,73.3019,73.1962,73.1962,55301.0
2022-12-19 11:40:00,76.23,76.23,76.06,76.2,124156.0,73.2058,73.2058,73.0426,73.177,124156.0
2022-12-19 11:45:00,76.2,76.27,76.2,76.22,67501.0,73.177,73.2443,73.177,73.1962,67501.0
2022-12-19 11:50:00,76.22,76.23,76.09,76.11,61598.0,73.1962,73.2058,73.0714,73.0906,61598.0
2022-12-19 11:55:00,76.11,76.11,75.97,76.06,106278.0,73.0906,73.0906,72.9562,73.0426,106278.0
2022-12-19 12:00:00,76.08,76.18,76.05,76.14,53073.0,73.0618,73.1578,73.033,73.1194,53073.0
2022-12-19 12:05:00,76.13,76.22,76.07,76.21,64537.0,73.1098,73.1962,73.0522,73.1866,64537.0
2022-12-19 12:10:00,76.2,76.24,76.12,76.23,67193.0,73.177,73.2154,73.1002,73.2058,67193.0
2022-12-19 12:15:00,76.23,76.26,76.19,76.26,53779.0,73.2058,73.2347,73.1674,73.2347,53779.0
2022-12-19 12:20:00,76.26,76.35,76.2,76.2,74939.0,73.2347,73.3211,73.177,73.177,74939.0
2022-12-19 12:25:00,76.21,76.25,76.18,76.19,34302.0,73.1866,73.225,73.1578,73.1674,34302.0
2022-12-19 12:30:00,76.19,76.25,76.15,76.17,43176.0,73.1674,73.225,73.129,73.1482,43176.0
2022-12-19 12:35:00,76.18,76.31,76.18,76.27,55722.0,73.1578,73.2827,73.1578,73.2443,55722.0
2022-12-19 12:40:00,76.26,76.29,76.23,76.25,35558.0,73.2347,73.2635,73.2058,73.225,35558.0
2022-12-19 12:45:00,76.24,76.32,76.18,76.31,44119.0,73.2154,73.2923,73.1578,73.2827,44119.0
2022-12-19 12:50:00,76.31,76.45,76.28,76.4,70529.0,73.2827,73.4171,73.2539,73.3691,70529.0
2022-12-19 12:55:00,76.38,76.38,76.28,76.31,40059.0,73.3499,73.3499,73.2539,73.2827,40059.0
2022-12-19 13:00:00,76.33,76.35,76.25,76.31,32263.0,73.3019,73.3211,73.225,73.2827,32263.0
2022-12-19 13:05:00,76.31,76.33,76.25,76.27,39777.0,73.2827,73.3019,73.225,73.2443,39777.0
2022-12-19 13:10:00,76.27,76.43,76.27,76.39,27430.0,73.2443,73.3979,73.2443,73.3595,27430.0
2022-12-19 13:15:00,76.39,76.4,76.33,76.38,47077.0,73.3595,73.3691,73.3019,73.3499,47077.0
2022-12-19 13:20:00,76.39,76.48,76.37,76.46,31090.0,73.3595,73.4459,73.3403,73.4267,31090.0
2022-12-19 13:25:00,76.47,76.47,76.25,76.27,85071.0,73.4363,73.4363,73.225,73.2443,85071.0
2022-12-19 13:30:00,76.27,76.27,76.17,76.17,32675.0,73.2443,73.2443,73.1482,73.1482,32675.0
2022-12-19 13:35:00,76.18,76.27,76.17,76.26,39220.0,73.1578,73.2443,73.1482,73.2347,39220.0
2022-12-19 13:40:00,76.27,76.27,76.12,76.13,64150.0,73.2443,73.2443,73.1002,73.1098,64150.0
2022-12-19 13:45:00,76.12,76.13,76.07,76.13,28466.0,73.1002,73.1098,73.0522,73.1098,28466.0
2022-12-19 13:50:00,76.12,76.18,76.09,76.13,65066.0,73.1002,73.1578,73.0714,73.1098,65066.0
2022-12-19 13:55:00,76.13,76.13,76.01,76.03,58508.0,73.1098,73.1098,72.9946,73.0138,58508.0
2022-12-19 14:00:00,76.02,76.04,75.83,75.85,79952.0,73.0042,73.0234,72.8217,72.8409,79952.0
2022-12-19 14:05:00,75.85,75.95,75.84,75.92,92122.0,72.8409,72.9369,72.8313,72.9081,92122.0
2022-12-19 14:10:00,75.92,75.94,75.84,75.86,52193.0,72.9081,72.9273,72.8313,72.8505,52193.0
2022-12-19 14:15:00,75.86,75.88,75.76,75.77,84528.0,72.8505,72.8697,72.7545,72.7641,84528.0
2022-12-19 14:20:00,75.77,75.85,75.76,75.78,69481.0,72.7641,72.8409,72.7545,72.7737,69481.0
2022-12-19 14:25:00,75.78,75.92,75.78,75.83,96966.0,72.7737,72.9081,72.7737,72.8217,96966.0
2022-12-19 14:30:00,75.83,75.98,75.82,75.97,59666.0,72.8217,72.9658,72.8121,72.9562,59666.0
2022-12-19 14:35:00,75.97,76.05,75.95,76.05,91159.0,72.9562,73.033,72.9369,73.033,91159.0
2022-12-19 14:40:00,76.05,76.07,75.95,76.01,95881.0,73.033,73.0522,72.9369,72.9946,95881.0
2022-12-19 14:45:00,76.01,76.09,75.96,75.97,70661.0,72.9946,73.0714,72.9466,72.9562,70661.0
2022-12-19 14:50:00,75.96,75.97,75.87,75.91,50972.0,72.9466,72.9562,72.8601,72.8985,50972.0
2022-12-19 14:55:00,75.91,75.98,75.89,75.96,59292.0,72.8985,72.9658,72.8793,72.9466,59292.0
2022-12-19 15:00:00,75.95,76.02,75.91,75.97,85440.0,72.9369,73.0042,72.8985,72.9562,85440.0
2022-12-19 15:05:00,75.96,75.99,75.89,75.98,51353.0,72.9466,72.9754,72.8793,72.9658,51353.0
2022-12-19 15:10:00,75.98,76.05,75.88,75.9,68461.0,72.9658,73.033,72.8697,72.8889,68461.0
2022-12-19 15:15:00,75.9,75.97,75.89,75.95,50126.0,72.8889,72.9562,72.8793,72.9369,50126.0
2022-12-19 15:20:00,75.95,75.99,75.83,75.9,111690.0,72.9369,72.9754,72.8217,72.8889,111690.0
2022-12-19 15:25:00,75.9,75.93,75.85,75.86,83974.0,72.8889,72.9177,72.8409,72.8505,83974.0
2022-12-19 15:30:00,75.86,75.98,75.85,75.93,85225.0,72.8505,72.9658,72.8409,72.9177,85225.0
2022-12-19 15:35:00,75.92,75.97,75.84,75.84,70948.0,72.9081,72.9562,72.8313,72.8313,70948.0
2022-12-19 15:40:00,75.84,75.89,75.78,75.84,126927.0,72.8313,72.8793,72.7737,72.8313,126927.0
2022-12-19 15:45:00,75.84,75.95,75.79,75.79,195716.0,72.8313,72.9369,72.7833,72.7833,195716.0
2022-12-19 15:50:00,75.8,76.07,75.8,76.05,259841.0,72.7929,73.0522,72.7929,73.033,259841.0
2022-12-19 15:55:00,76.05,76.2,76.03,76.14,572796.0,73.033,73.177,73.0138,73.1194,572796.0
2022-12-20 09:30:00,75.11,75.61,74.9,75.49,645258.0,72.1303,72.6104,71.9286,72.4952,645258.0
2022-12-20 09:35:00,75.48,75.7,75.39,75.63,113697.0,72.4856,72.6969,72.3992,72.6296,113697.0
2022-12-20 09:40:00,75.63,75.73,75.3,75.34,173101.0,72.6296,72.7257,72.3127,72.3511,173101.0
2022-12-20 09:45:00,75.34,75.64,75.34,75.56,182737.0,72.3511,72.6392,72.3511,72.5624,182737.0
2022-12-20 09:50:00,75.56,75.69,75.36,75.68,105115.0,72.5624,72.6873,72.3704,72.6777,105115.0
2022-12-20 09:55:00,75.69,76.0,75.69,75.9,196985.0,72.6873,72.985,72.6873,72.8889,196985.0
2022-12-20 10:00:00,75.9,76.2,75.81,75.81,351520.0,72.8889,73.177,72.8025,72.8025,351520.0
2022-12-20 10:05:00,75.83,76.03,75.72,75.72,112350.0,72.8217,73.0138,72.7161,72.7161,112350.0
2022-12-20 10:10:00,75.73,75.92,75.66,75.85,105605.0,72.7257,72.9081,72.6585,72.8409,105605.0
2022-12-20 10:15:00,75.86,75.97,75.78,75.9,104264.0,72.8505,72.9562,72.7737,72.8889,104264.0
2022-12-20 10:20:00,75.92,76.1,75.91,75.95,80838.0,72.9081,73.081,72.8985,72.9369,80838.0
2022-12-20 10:25:00,75.95,75.98,75.79,75.93,125183.0,72.9369,72.9658,72.7833,72.9177,125183.0
2022-12-20 10:30:00,75.95,76.19,75.95,76.08,65791.0,72.9369,73.1674,72.9369,73.0618,65791.0
2022-12-20 10:35:00,76.09,76.2,76.07,76.12,69588.0,73.0714,73.177,73.0522,73.1002,69588.0
2022-12-20 10:40:00,76.12,76.17,75.98,76.09,69643.0,73.1002,73.1482,72.9658,73.0714,69643.0
2022-12-20 10:45:00,76.09,76.19,76.01,76.12,64705.0,73.0714,73.1674,72.9946,73.1002,64705.0
2022-12-20 10:50:00,76.1,76.16,76.04,76.12,66277.0,73.081,73.1386,73.0234,73.1002,66277.0
2022-12-20 10:55:00,76.12,76.16,76.02,76.03,44904.0,73.1002,73.1386,73.0042,73.0138,44904.0
2022-12-20 11:00:00,76.02,76.13,75.97,76.03,64790.0,73.0042,73.1098,72.9562,73.0138,64790.0
2022-12-20 11:05:00,76.02,76.04,75.82,75.83,58377.0,73.0042,73.0234,72.8121,72.8217,58377.0
2022-12-20 11:10:00,75.83,75.84,75.7,75.74,56024.0,72.8217,72.8313,72.6969,72.7353,56024.0
2022-12-20 11:15:00,75.73,75.74,75.58,75.66,72973.0,72.7257,72.7353,72.5816,72.6585,72973.0
2022-12-20 11:20:00,75.66,75.72,75.63,75.7,46052.0,72.6585,72.7161,72.6296,72.6969,46052.0
2022-12-20 11:25:00,75.68,75.69,75.53,75.59,61942.0,72.6777,72.6873,72.5336,72.5912,61942.0
2022-12-20 11:30:00,75.59,75.7,75.56,75.66,72191.0,72.5912,72.6969,72.5624,72.6585,72191.0
2022-12-20 11:35:00,75.67,75.74,75.61,75.72,75584.0,72.6681,72.7353,72.6104,72.7161,75584.0
2022-12-20 11:40:00,75.72,75.82,75.66,75.81,52332.0,72.7161,72.8121,72.6585,72.8025,52332.0
2022-12-20 11:45:00,75.81,75.86,75.66,75.78,47864.0,72.8025,72.8505,72.6585,72.7737,47864.0
2022-12-20 11:50:00,75.78,75.8,75.72,75.78,51705.0,72.7737,72.7929,72.7161,72.7737,51705.0
2022-12-20 11:55:00,75.77,75.87,75.74,75.85,75506.0,72.7641,72.8601,72.7353,72.8409,75506.0
2022-12-20 12:00:00,75.85,75.93,75.81,75.83,70149.0,72.8409,72.9177,72.8025,72.8217,70149.0
2022-12-20 12:05:00,75.84,75.93,75.79,75.85,65192.0,72.8313,72.9177,72.7833,72.8409,65192.0
2022-12-20 12:10:00,75.86,75.9,75.8,75.86,84468.0,72.8505,72.8889,72.7929,72.8505,84468.0
2022-12-20 12:15:00,75.86,75.91,75.83,75.83,50666.0,72.8505,72.8985,72.8217,72.8217,50666.0
2022-12-20 12:20:00,75.84,75.91,75.82,75.88,84438.0,72.8313,72.8985,72.8121,72.8697,84438.0
2022-12-20 12:25:00,75.89,75.92,75.75,75.76,51329.0,72.8793,72.9081,72.7449,72.7545,51329.0
2022-12-20 12:30:00,75.74,75.74,75.59,75.59,30602.0,72.7353,72.7353,72.5912,72.5912,30602.0
2022-12-20 12:35:00,75.6,75.6,75.52,75.55,44744.0,72.6008,72.6008,72.524,72.5528,44744.0
2022-12-20 12:40:00,75.56,75.64,75.53,75.53,40262.0,72.5624,72.6392,72.5336,72.5336,40262.0
2022-12-20 12:45:00,75.53,75.63,75.5,75.61,79516.0,72.5336,72.6296,72.5048,72.6104,79516.0
2022-12-20 12:50:00,75.61,75.65,75.52,75.57,65921.0,72.6104,72.6489,72.524,72.572,65921.0
2022-12-20 12:55:00,75.57,75.64,75.56,75.61,27308.0,72.572,72.6392,72.5624,72.6104,27308.0
2022-12-20 13:00:00,75.61,75.67,75.6,75.63,30180.0,72.6104,72.6681,72.6008,72.6296,30180.0
2022-12-20 13:05:00,75.63,75.65,75.54,75.57,38248.0,72.6296,72.6489,72.5432,72.572,38248.0
2022-12-20 13:10:00,75.57,75.58,75.48,75.52,36958.0,72.572,72.5816,72.4856,72.524,36958.0
2022-12-20 13:15:00,75.52,75.62,75.49,75.5,47459.0,72.524,72.62,72.4952,72.5048,47459.0
2022-12-20 13:20:00,75.49,75.56,75.45,75.47,72027.0,72.4952,72.5624,72.4568,72.476,72027.0
2022-12-20 13:25:00,75.47,75.65,75.46,75.64,37403.0,72.476,72.6489,72.4664,72.6392,37403.0
2022-12-20 13:30:00,75.64,75.74,75.64,75.68,39539.0,72.6392,72.7353,72.6392,72.6777,39539.0
2022-12-20 13:35:00,75.69,75.85,75.69,75.84,55674.0,72.6873,72.8409,72.6873,72.8313,55674.0
2022-12-20 13:40:00,75.85,75.86,75.72,75.8,69287.0,72.8409,72.8505,72.7161,72.7929,69287.0
2022-12-20 13:45:00,75.8,75.83,75.72,75.75,53684.0,72.7929,72.8217,72.7161,72.7449,53684.0
2022-12-20 13:50:00,75.75,75.76,75.64,75.64,38117.0,72.7449,72.7545,72.6392,72.6392,38117.0
2022-12-20 13:55:00,75.65,75.7,75.62,75.65,41483.0,72.6489,72.6969,72.62,72.6489,41483.0
2022-12-20 14:00:00,75.65,75.8,75.63,75.77,32857.0,72.6489,72.7929,72.6296,72.7641,32857.0
2022-12-20 14:05:00,75.78,75.83,75.71,75.78,55422.0,72.7737,72.8217,72.7065,72.7737,55422.0
2022-12-20 14:10:00,75.79,75.92,75.79,75.89,35180.0,72.7833,72.9081,72.7833,72.8793,35180.0
2022-12-20 14:15:00,75.89,75.94,75.83,75.9,79977.0,72.8793,72.9273,72.8217,72.8889,79977.0
2022-12-20 14:20:00,75.9,75.94,75.82,75.86,155645.0,72.8889,72.9273,72.8121,72.8505,155645.0
2022-12-20 14:25:00,75.87,75.91,75.83,75.9,77408.0,72.8601,72.8985,72.8217,72.8889,77408.0
2022-12-20 14:30:00,75.91,75.92,75.85,75.91,51119.0,72.8985,72.9081,72.8409,72.8985,51119.0
2022-12-20 14:35:00,75.9,75.9,75.78,75.85,110965.0,72.8889,72.8889,72.7737,72.8409,110965.0
2022-12-20 14:40:00,75.84,75.87,75.77,75.81,70625.0,72.8313,72.8601,72.7641,72.8025,70625.0
2022-12-20 14:45:00,75.81,75.82,75.7,75.72,58203.0,72.8025,72.8121,72.6969,72.7161,58203.0
2022-12-20 14:50:00,75.73,75.79,75.69,75.78,60813.0,72.7257,72.7833,72.6873,72.7737,60813.0
2022-12-20 14:55:00,75.78,75.8,75.72,75.77,41923.0,72.7737,72.7929,72.7161,72.7641,41923.0
2022-12-20 15:00:00,75.78,75.8,75.69,75.76,74885.0,72.7737,72.7929,72.6873,72.7545,74885.0
2022-12-20 15:05:00,75.77,75.81,75.69,75.73,67604.0,72.7641,72.8025,72.6873,72.7257,67604.0
2022-12-20 15:10:00,75.74,75.79,75.7,75.78,75494.0,72.7353,72.7833,72.6969,72.7737,75494.0
2022-12-20 15:15:00,75.78,75.87,75.77,75.79,99529.0,72.7737,72.8601,72.7641,72.7833,99529.0
2022-12-20 15:20:00,75.8,75.87,75.77,75.84,70612.0,72.7929,72.8601,72.7641,72.8313,70612.0
2022-12-20 15:25:00,75.84,76.01,75.84,75.97,73300.0,72.8313,72.9946,72.8313,72.9562,73300.0
2022-12-20 15:30:00,75.97,76.03,75.9,75.92,78785.0,72.9562,73.0138,72.8889,72.9081,78785.0
2022-12-20 15:35:00,75.92,76.0,75.91,76.0,76568.0,72.9081,72.985,72.8985,72.985,76568.0
2022-12-20 15:40:00,75.99,76.06,75.96,76.01,100550.0,72.9754,73.0426,72.9466,72.9946,100550.0
2022-12-20 15:45:00,76.01,76.01,75.92,75.99,137090.0,72.9946,72.9946,72.9081,72.9754,137090.0
2022-12-20 15:50:00,75.98,76.0,75.86,75.88,210640.0,72.9658,72.985,72.8505,72.8697,210640.0
2022-12-20 15:55:00,75.89,75.9,75.63,75.66,620050.0,72.8793,72.8889,72.6296,72.6585,620050.0
2022-12-21 09:30:00,75.86,76.1,75.77,76.09,301857.0,72.8505,73.081,72.7641,73.0714,301857.0
2022-12-21 09:35:00,76.09,76.39,76.0,76.29,142887.0,73.0714,73.3595,72.985,73.2635,142887.0
2022-12-21 09:40:00,76.28,76.46,76.12,76.37,195685.0,73.2539,73.4267,73.1002,73.3403,195685.0
2022-12-21 09:45:00,76.39,76.67,76.38,76.56,226567.0,73.3595,73.6284,73.3499,73.5227,226567.0
2022-12-21 09:50:00,76.57,76.61,76.42,76.55,147760.0,73.5324,73.5708,73.3883,73.5131,147760.0
2022-12-21 09:55:00,76.54,76.63,76.37,76.44,141333.0,73.5035,73.59,73.3403,73.4075,141333.0
2022-12-21 10:00:00,76.45,76.61,76.37,76.47,177697.0,73.4171,73.5708,73.3403,73.4363,177697.0
2022-12-21 10:05:00,76.47,76.52,76.39,76.52,95724.0,73.4363,73.4843,73.3595,73.4843,95724.0
2022-12-21 10:10:00,76.53,76.61,76.45,76.53,117485.0,73.4939,73.5708,73.4171,73.4939,117485.0
2022-12-21 10:15:00,76.53,76.66,76.51,76.63,111347.0,73.4939,73.6188,73.4747,73.59,111347.0
2022-12-21 10:20:00,76.63,76.66,76.55,76.61,124447.0,73.59,73.6188,73.5131,73.5708,124447.0
2022-12-21 10:25:00,76.61,76.72,76.57,76.67,127322.0,73.5708,73.6764,73.5324,73.6284,127322.0
2022-12-21 10:30:00,76.67,76.91,76.61,76.91,178006.0,73.6284,73.8589,73.5708,73.8589,178006.0
2022-12-21 10:35:00,76.91,76.99,76.84,76.99,124394.0,73.8589,73.9357,73.7916,73.9357,124394.0
2022-12-21 10:40:00,76.98,77.02,76.89,76.93,97678.0,73.9261,73.9645,73.8397,73.8781,97678.0
2022-12-21 10:45:00,76.94,76.99,76.8,76.83,196192.0,73.8877,73.9357,73.7532,73.782,196192.0
2022-12-21 10:50:00,76.83,76.85,76.64,76.66,79231.0,73.782,73.8012,73.5996,73.6188,79231.0
2022-12-21 10:55:00,76.66,76.77,76.64,76.76,109610.0,73.6188,73.7244,73.5996,73.7148,109610.0
2022-12-21 11:00:00,76.76,76.95,76.75,76.95,83243.0,73.7148,73.8973,73.7052,73.8973,83243.0
2022-12-21 11:05:00,76.95,76.98,76.83,76.88,129077.0,73.8973,73.9261,73.782,73.8301,129077.0
2022-12-21 11:10:00,76.88,76.99,76.87,76.88,52404.0,73.8301,73.9357,73.8205,73.8301,52404.0
2022-12-21 11:15:00,76.87,76.93,76.82,76.82,49752.0,73.8205,73.8781,73.7724,73.7724,49752.0
2022-12-21 11:20:00,76.82,76.85,76.74,76.78,83177.0,73.7724,73.8012,73.6956,73.734,83177.0
2022-12-21 11:25:00,76.79,76.85,76.76,76.85,50195.0,73.7436,73.8012,73.7148,73.8012,50195.0
2022-12-21 11:30:00,76.85,76.91,76.82,76.89,55918.0,73.8012,73.8589,73.7724,73.8397,55918.0
2022-12-21 11:35:00,76.89,76.91,76.79,76.8,48898.0,73.8397,73.8589,73.7436,73.7532,48898.0
2022-12-21 11:40:00,76.8,76.95,76.75,76.95,71488.0,73.7532,73.8973,73.7052,73.8973,71488.0
2022-12-21 11:45:00,76.95,76.98,76.87,76.89,76601.0,73.8973,73.9261,73.8205,73.8397,76601.0
2022-12-21 11:50:00,76.89,77.01,76.88,76.99,81541.0,73.8397,73.9549,73.8301,73.9357,81541.0
2022-12-21 11:55:00,76.98,77.06,76.98,77.03,67662.0,73.9261,74.0029,73.9261,73.9741,67662.0
2022-12-21 12:00:00,77.04,77.05,76.86,76.92,69544.0,73.9837,73.9933,73.8108,73.8685,69544.0
2022-12-21 12:05:00,76.92,77.02,76.91,76.93,74134.0,73.8685,73.9645,73.8589,73.8781,74134.0
2022-12-21 12:10:00,76.93,76.99,76.9,76.91,32754.0,73.8781,73.9357,73.8493,73.8589,32754.0
2022-12-21 12:15:00,76.9,76.91,76.79,76.82,62489.0,73.8493,73.8589,73.7436,73.7724,62489.0
2022-12-21 12:20:00,76.82,76.88,76.8,76.85,43619.0,73.7724,73.8301,73.7532,73.8012,43619.0
2022-12-21 12:25:00,76.84,76.85,76.76,76.83,58898.0,73.7916,73.8012,73.7148,73.782,58898.0
2022-12-21 12:30:00,76.83,76.92,76.82,76.87,57996.0,73.782,73.8685,73.7724,73.8205,57996.0
2022-12-21 12:35:00,76.86,77.01,76.85,76.97,70197.0,73.8108,73.9549,73.8012,73.9165,70197.0
2022-12-21 12:40:00,76.96,77.03,76.9,77.03,189782.0,73.9069,73.9741,73.8493,73.9741,189782.0
2022-12-21 12:45:00,77.03,77.05,76.94,77.04,64560.0,73.9741,73.9933,73.8877,73.9837,64560.0
2022-12-21 12:50:00,77.04,77.07,76.99,77.04,41441.0,73.9837,74.0125,73.9357,73.9837,41441.0
2022-12-21 12:55:00,77.04,77.07,77.02,77.04,26969.0,73.9837,74.0125,73.9645,73.9837,26969.0
2022-12-21 13:00:00,77.04,77.14,76.99,77.12,79567.0,73.9837,74.0797,73.9357,74.0605,79567.0
2022-12-21 13:05:00,77.12,77.14,77.06,77.11,49377.0,74.0605,74.0797,74.0029,74.0509,49377.0
2022-12-21 13:10:00,77.11,77.16,77.05,77.12,75791.0,74.0509,74.0989,73.9933,74.0605,75791.0
2022-12-21 13:15:00,77.12,77.19,77.08,77.11,59542.0,74.0605,74.1278,74.0221,74.0509,59542.0
2022-12-21 13:20:00,77.12,77.13,77.02,77.05,33000.0,74.0605,74.0701,73.9645,73.9933,33000.0
2022-12-21 13:25:00,77.05,77.1,77.01,77.03,32481.0,73.9933,74.0413,73.9549,73.9741,32481.0
2022-12-21 13:30:00,77.02,77.1,77.01,77.08,35217.0,73.9645,74.0413,73.9549,74.0221,35217.0
2022-12-21 13:35:00,77.07,77.11,77.05,77.11,52430.0,74.0125,74.0509,73.9933,74.0509,52430.0
2022-12-21 13:40:00,77.1,77.1,77.05,77.1,25387.0,74.0413,74.0413,73.9933,74.0413,25387.0
2022-12-21 13:45:00,77.09,77.15,77.09,77.13,32182.0,74.0317,74.0893,74.0317,74.0701,32182.0
2022-12-21 13:50:00,77.13,77.25,77.12,77.25,47529.0,74.0701,74.1854,74.0605,74.1854,47529.0
2022-12-21 13:55:00,77.25,77.27,77.21,77.22,47258.0,74.1854,74.2046,74.147,74.1566,47258.0
2022-12-21 14:00:00,77.23,77.38,77.23,77.38,56801.0,74.1662,74.3102,74.1662,74.3102,56801.0
2022-12-21 14:05:00,77.38,77.42,77.34,77.39,65980.0,74.3102,74.3486,74.2718,74.3198,65980.0
2022-12-21 14:10:00,77.39,77.41,77.32,77.35,42128.0,74.3198,74.339,74.2526,74.2814,42128.0
2022-12-21 14:15:00,77.36,77.4,77.29,77.29,38520.0,74.291,74.3294,74.2238,74.2238,38520.0
2022-12-21 14:20:00,77.29,77.33,77.25,77.3,38509.0,74.2238,74.2622,74.1854,74.2334,38509.0
2022-12-21 14:25:00,77.3,77.33,77.25,77.29,70229.0,74.2334,74.2622,74.1854,74.2238,70229.0
2022-12-21 14:30:00,77.29,77.33,77.24,77.31,57996.0,74.2238,74.2622,74.1758,74.243,57996.0
2022-12-21 14:35:00,77.31,77.33,77.21,77.28,65824.0,74.243,74.2622,74.147,74.2142,65824.0
2022-12-21 14:40:00,77.28,77.29,77.22,77.29,41890.0,74.2142,74.2238,74.1566,74.2238,41890.0
2022-12-21 14:45:00,77.28,77.33,77.25,77.29,54769.0,74.2142,74.2622,74.1854,74.2238,54769.0
2022-12-21 14:50:00,77.29,77.29,77.18,77.21,68386.0,74.2238,74.2238,74.1182,74.147,68386.0
2022-12-21 14:55:00,77.21,77.36,77.19,77.35,78417.0,74.147,74.291,74.1278,74.2814,78417.0
2022-12-21 15:00:00,77.36,77.36,77.27,77.33,60785.0,74.291,74.291,74.2046,74.2622,60785.0
2022-12-21 15:05:00,77.33,77.33,77.15,77.17,64991.0,74.2622,74.2622,74.0893,74.1085,64991.0
2022-12-21 15:10:00,77.17,77.26,77.14,77.23,87337.0,74.1085,74.195,74.0797,74.1662,87337.0
2022-12-21 15:15:00,77.23,77.25,77.13,77.2,72291.0,74.1662,74.1854,74.0701,74.1374,72291.0
2022-12-21 15:20:00,77.2,77.21,77.12,77.16,89781.0,74.1374,74.147,74.0605,74.0989,89781.0
2022-12-21 15:25:00,77.16,77.23,77.12,77.14,69828.0,74.0989,74.1662,74.0605,74.0797,69828.0
2022-12-21 15:30:00,77.15,77.26,77.13,77.24,83227.0,74.0893,74.195,74.0701,74.1758,83227.0
2022-12-21 15:35:00,77.24,77.29,77.18,77.28,98384.0,74.1758,74.2238,74.1182,74.2142,98384.0
2022-12-21 15:40:00,77.28,77.29,77.16,77.2,84424.0,74.2142,74.2238,74.0989,74.1374,84424.0
2022-12-21 15:45:00,77.2,77.29,77.15,77.27,165959.0,74.1374,74.2238,74.0893,74.2046,165959.0
2022-12-21 15:50:00,77.25,77.38,77.07,77.36,392247.0,74.1854,74.3102,74.0125,74.291,392247.0
2022-12-21 15:55:00,77.36,77.38,77.13,77.14,526299.0,74.291,74.3102,74.0701,74.0797,526299.0
2022-12-22 09:30:00,76.31,76.43,75.69,75.75,453318.0,73.2827,73.3979,72.6873,72.7449,453318.0
2022-12-22 09:35:00,75.76,76.04,75.63,75.9,294832.0,72.7545,73.0234,72.6296,72.8889,294832.0
2022-12-22 09:40:00,75.9,75.9,75.45,75.56,247655.0,72.8889,72.8889,72.4568,72.5624,247655.0
2022-12-22 09:45:00,75.56,75.76,75.43,75.63,172765.0,72.5624,72.7545,72.4376,72.6296,172765.0
2022-12-22 09:50:00,75.63,75.86,75.58,75.76,195476.0,72.6296,72.8505,72.5816,72.7545,195476.0
2022-12-22 09:55:00,75.77,75.87,75.76,75.81,148745.0,72.7641,72.8601,72.7545,72.8025,148745.0
2022-12-22 10:00:00,75.81,75.83,75.32,75.36,166884.0,72.8025,72.8217,72.3319,72.3704,166884.0
2022-12-22 10:05:00,75.36,75.38,75.11,75.12,159943.0,72.3704,72.3896,72.1303,72.1399,159943.0
2022-12-22 10:10:00,75.11,75.12,74.74,74.84,289097.0,72.1303,72.1399,71.775,71.871,289097.0
2022-12-22 10:15:00,74.84,75.02,74.78,75.01,191500.0,71.871,72.0438,71.8134,72.0342,191500.0
2022-12-22 10:20:00,75.01,75.02,74.58,74.59,333044.0,72.0342,72.0438,71.6213,71.6309,333044.0
2022-12-22 10:25:00,74.59,74.79,74.54,74.64,296630.0,71.6309,71.823,71.5829,71.6789,296630.0
2022-12-22 10:30:00,74.65,74.87,74.48,74.77,315270.0,71.6885,71.8998,71.5253,71.8038,315270.0
2022-12-22 10:35:00,74.77,74.89,74.71,74.86,129969.0,71.8038,71.919,71.7461,71.8902,129969.0
2022-12-22 10:40:00,74.86,75.0,74.77,74.9,106394.0,71.8902,72.0246,71.8038,71.9286,106394.0
2022-12-22 10:45:00,74.9,75.04,74.79,74.95,108337.0,71.9286,72.063,71.823,71.9766,108337.0
2022-12-22 10:50:00,74.95,74.98,74.85,74.94,63375.0,71.9766,72.0054,71.8806,71.967,63375.0
2022-12-22 10:55:00,74.95,74.96,74.83,74.89,71249.0,71.9766,71.9862,71.8614,71.919,71249.0
2022-12-22 11:00:00,74.9,74.98,74.85,74.94,100608.0,71.9286,72.0054,71.8806,71.967,100608.0
2022-12-22 11:05:00,74.95,75.05,74.89,74.95,71899.0,71.9766,72.0727,71.919,71.9766,71899.0
2022-12-22 11:10:00,74.95,74.98,74.79,74.84,102822.0,71.9766,72.0054,71.823,71.871,102822.0
2022-12-22 11:15:00,74.84,74.95,74.79,74.89,87702.0,71.871,71.9766,71.823,71.919,87702.0
2022-12-22 11:20:00,74.89,74.93,74.79,74.79,85663.0,71.919,71.9574,71.823,71.823,85663.0
2022-12-22 11:25:00,74.79,74.84,74.76,74.81,111717.0,71.823,71.871,71.7942,71.8422,111717.0
2022-12-22 11:30:00,74.82,74.83,74.61,74.63,100533.0,71.8518,71.8614,71.6501,71.6693,100533.0
2022-12-22 11:35:00,74.64,74.71,74.5,74.51,139704.0,71.6789,71.7461,71.5445,71.5541,139704.0
2022-12-22 11:40:00,74.51,74.51,74.44,74.48,138192.0,71.5541,71.5541,71.4869,71.5253,138192.0
2022-12-22 11:45:00,74.49,74.52,74.36,74.49,126692.0,71.5349,71.5637,71.41,71.5349,126692.0
2022-12-22 11:50:00,74.49,74.51,74.41,74.49,81363.0,71.5349,71.5541,71.458,71.5349,81363.0
2022-12-22 11:55:00,74.48,74.52,74.37,74.52,91790.0,71.5253,71.5637,71.4196,71.5637,91790.0
2022-12-22 12:00:00,74.52,74.53,74.41,74.44,83632.0,71.5637,71.5733,71.458,71.4869,83632.0
2022-12-22 12:05:00,74.43,74.46,74.36,74.46,75844.0,71.4772,71.5061,71.41,71.5061,75844.0
2022-12-22 12:10:00,74.46,74.49,74.4,74.42,55434.0,71.5061,71.5349,71.4484,71.4676,55434.0
2022-12-22 12:15:00,74.42,74.48,74.39,74.4,59337.0,71.4676,71.5253,71.4388,71.4484,59337.0
2022-12-22 12:20:00,74.4,74.4,74.26,74.27,124069.0,71.4484,71.4484,71.314,71.3236,124069.0
2022-12-22 12:25:00,74.26,74.27,74.01,74.05,142391.0,71.314,71.3236,71.0739,71.1123,142391.0
2022-12-22 12:30:00,74.05,74.2,74.04,74.12,138185.0,71.1123,71.2564,71.1027,71.1795,138185.0
2022-12-22 12:35:00,74.12,74.17,74.08,74.14,87266.0,71.1795,71.2276,71.1411,71.1988,87266.0
2022-12-22 12:40:00,74.14,74.21,74.09,74.2,77183.0,71.1988,71.266,71.1507,71.2564,77183.0
2022-12-22 12:45:00,74.2,74.22,74.07,74.22,118486.0,71.2564,71.2756,71.1315,71.2756,118486.0
2022-12-22 12:50:00,74.22,74.27,74.17,74.27,68037.0,71.2756,71.3236,71.2276,71.3236,68037.0
2022-12-22 12:55:00,74.27,74.32,74.25,74.29,52568.0,71.3236,71.3716,71.3044,71.3428,52568.0
2022-12-22 13:00:00,74.29,74.29,74.15,74.16,63830.0,71.3428,71.3428,71.2084,71.218,63830.0
2022-12-22 13:05:00,74.15,74.24,74.15,74.22,76974.0,71.2084,71.2948,71.2084,71.2756,76974.0
2022-12-22 13:10:00,74.22,74.29,74.19,74.23,46021.0,71.2756,71.3428,71.2468,71.2852,46021.0
2022-12-22 13:15:00,74.24,74.24,74.15,74.19,43923.0,71.2948,71.2948,71.2084,71.2468,43923.0
2022-12-22 13:20:00,74.18,74.19,74.12,74.17,94096.0,71.2372,71.2468,71.1795,71.2276,94096.0
2022-12-22 13:25:00,74.17,74.23,74.16,74.21,49359.0,71.2276,71.2852,71.218,71.266,49359.0
2022-12-22 13:30:00,74.2,74.23,74.14,74.19,45448.0,71.2564,71.2852,71.1988,71.2468,45448.0
2022-12-22 13:35:00,74.19,74.33,74.17,74.31,71435.0,71.2468,71.3812,71.2276,71.362,71435.0
2022-12-22 13:40:00,74.31,74.5,74.29,74.5,87930.0,71.362,71.5445,71.3428,71.5445,87930.0
2022-12-22 13:45:00,74.5,74.56,74.44,74.45,90904.0,71.5445,71.6021,71.4869,71.4965,90904.0
2022-12-22 13:50:00,74.46,74.52,74.44,74.45,67384.0,71.5061,71.5637,71.4869,71.4965,67384.0
2022-12-22 13:55:00,74.45,74.52,74.37,74.38,126731.0,71.4965,71.5637,71.4196,71.4292,126731.0
2022-12-22 14:00:00,74.38,74.46,74.3,74.31,95800.0,71.4292,71.5061,71.3524,71.362,95800.0
2022-12-22 14:05:00,74.31,74.39,74.29,74.34,107144.0,71.362,71.4388,71.3428,71.3908,107144.0
2022-12-22 14:10:00,74.34,74.69,74.34,74.68,57364.0,71.3908,71.7269,71.3908,71.7173,57364.0
2022-12-22 14:15:00,74.67,74.68,74.6,74.61,52289.0,71.7077,71.7173,71.6405,71.6501,52289.0
2022-12-22 14:20:00,74.59,74.78,74.51,74.78,68452.0,71.6309,71.8134,71.5541,71.8134,68452.0
2022-12-22 14:25:00,74.78,74.91,74.73,74.88,64456.0,71.8134,71.9382,71.7653,71.9094,64456.0
2022-12-22 14:30:00,74.88,75.0,74.83,74.98,93981.0,71.9094,72.0246,71.8614,72.0054,93981.0
2022-12-22 14:35:00,74.98,75.0,74.77,74.86,75223.0,72.0054,72.0246,71.8038,71.8902,75223.0
2022-12-22 14:40:00,74.85,74.93,74.83,74.9,62875.0,71.8806,71.9574,71.8614,71.9286,62875.0
2022-12-22 14:45:00,74.9,75.0,74.89,74.98,49547.0,71.9286,72.0246,71.919,72.0054,49547.0
2022-12-22 14:50:00,74.97,75.05,74.91,75.01,112348.0,71.9958,72.0727,71.9382,72.0342,112348.0
2022-12-22 14:55:00,75.01,75.08,74.94,75.07,65068.0,72.0342,72.1015,71.967,72.0919,65068.0
2022-12-22 15:00:00,75.07,75.12,75.04,75.05,65841.0,72.0919,72.1399,72.063,72.0727,65841.0
2022-12-22 15:05:00,75.05,75.13,74.98,75.12,87071.0,72.0727,72.1495,72.0054,72.1399,87071.0
2022-12-22 15:10:00,75.13,75.15,75.04,75.08,78764.0,72.1495,72.1687,72.063,72.1015,78764.0
2022-12-22 15:15:00,75.08,75.31,75.07,75.31,86903.0,72.1015,72.3223,72.0919,72.3223,86903.0
2022-12-22 15:20:00,75.32,75.43,75.29,75.35,108342.0,72.3319,72.4376,72.3031,72.3608,108342.0
2022-12-22 15:25:00,75.35,75.42,75.25,75.37,69496.0,72.3608,72.428,72.2647,72.38,69496.0
2022-12-22 15:30:00,75.37,75.39,75.14,75.15,121583.0,72.38,72.3992,72.1591,72.1687,121583.0
2022-12-22 15:35:00,75.15,75.19,75.07,75.17,143741.0,72.1687,72.2071,72.0919,72.1879,143741.0
2022-12-22 15:40:00,75.16,75.25,75.1,75.19,116440.0,72.1783,72.2647,72.1207,72.2071,116440.0
2022-12-22 15:45:00,75.18,75.35,75.14,75.35,156082.0,72.1975,72.3608,72.1591,72.3608,156082.0
2022-12-22 15:50:00,75.35,75.5,75.31,75.41,235621.0,72.3608,72.5048,72.3223,72.4184,235621.0
2022-12-22 15:55:00,75.4,75.4,75.22,75.28,445668.0,72.4088,72.4088,72.2359,72.2935,445668.0
2022-12-23 09:30:00,74.89,75.05,74.51,74.53,239834.0,71.919,72.0727,71.5541,71.5733,239834.0
2022-12-23 09:35:00,74.57,74.6,74.3,74.31,135699.0,71.6117,71.6405,71.3524,71.362,135699.0
2022-12-23 09:40:00,74.31,74.6,74.26,74.45,129768.0,71.362,71.6405,71.314,71.4965,129768.0
2022-12-23 09:45:00,74.44,74.48,74.23,74.41,137370.0,71.4869,71.5253,71.2852,71.458,137370.0
2022-12-23 09:50:00,74.41,74.53,74.28,74.39,138236.0,71.458,71.5733,71.3332,71.4388,138236.0
2022-12-23 09:55:00,74.39,74.47,74.29,74.44,91303.0,71.4388,71.5157,71.3428,71.4869,91303.0
2022-12-23 10:00:00,74.45,74.8,74.26,74.31,99815.0,71.4965,71.8326,71.314,71.362,99815.0
2022-12-23 10:05:00,74.31,74.57,74.17,74.49,107083.0,71.362,71.6117,71.2276,71.5349,107083.0
2022-12-23 10:10:00,74.48,74.72,74.45,74.58,238728.0,71.5253,71.7557,71.4965,71.6213,238728.0
2022-12-23 10:15:00,74.57,75.03,74.5,75.02,177765.0,71.6117,72.0534,71.5445,72.0438,177765.0
2022-12-23 10:20:00,75.03,75.04,74.87,74.98,83580.0,72.0534,72.063,71.8998,72.0054,83580.0
2022-12-23 10:25:00,74.99,75.04,74.88,75.01,72851.0,72.015,72.063,71.9094,72.0342,72851.0
2022-12-23 10:30:00,75.0,75.22,74.97,75.2,80004.0,72.0246,72.2359,71.9958,72.2167,80004.0
2022-12-23 10:35:00,75.2,75.36,75.12,75.34,103216.0,72.2167,72.3704,72.1399,72.3511,103216.0
2022-12-23 10:40:00,75.33,75.35,75.15,75.15,83340.0,72.3415,72.3608,72.1687,72.1687,83340.0
2022-12-23 10:45:00,75.16,75.2,74.9,75.0,151287.0,72.1783,72.2167,71.9286,72.0246,151287.0
2022-12-23 10:50:00,75.0,75.0,74.79,74.88,79273.0,72.0246,72.0246,71.823,71.9094,79273.0
2022-12-23 10:55:00,74.9,74.96,74.83,74.85,53273.0,71.9286,71.9862,71.8614,71.8806,53273.0
2022-12-23 11:00:00,74.86,74.88,74.62,74.66,81824.0,71.8902,71.9094,71.6597,71.6981,81824.0
2022-12-23 11:05:00,74.67,74.72,74.64,74.7,47011.0,71.7077,71.7557,71.6789,71.7365,47011.0
2022-12-23 11:10:00,74.71,74.9,74.7,74.86,70486.0,71.7461,71.9286,71.7365,71.8902,70486.0
2022-12-23 11:15:00,74.85,74.9,74.75,74.84,35488.0,71.8806,71.9286,71.7846,71.871,35488.0
2022-12-23 11:20:00,74.85,74.96,74.81,74.88,33623.0,71.8806,71.9862,71.8422,71.9094,33623.0
2022-12-23 11:25:00,74.91,74.98,74.78,74.8,50692.0,71.9382,72.0054,71.8134,71.8326,50692.0
2022-12-23 11:30:00,74.81,74.91,74.77,74.78,96951.0,71.8422,71.9382,71.8038,71.8134,96951.0
2022-12-23 11:35:00,74.79,74.93,74.79,74.89,45978.0,71.823,71.9574,71.823,71.919,45978.0
2022-12-23 11:40:00,74.91,74.95,74.78,74.79,40919.0,71.9382,71.9766,71.8134,71.823,40919.0
2022-12-23 11:45:00,74.78,74.8,74.66,74.71,26247.0,71.8134,71.8326,71.6981,71.7461,26247.0
2022-12-23 11:50:00,74.71,74.8,74.62,74.65,84693.0,71.7461,71.8326,71.6597,71.6885,84693.0
2022-12-23 11:55:00,74.64,74.71,74.62,74.67,27303.0,71.6789,71.7461,71.6597,71.7077,27303.0
2022-12-23 12:00:00,74.67,74.79,74.66,74.73,46155.0,71.7077,71.823,71.6981,71.7653,46155.0
2022-12-23 12:05:00,74.74,74.74,74.62,74.64,35535.0,71.775,71.775,71.6597,71.6789,35535.0
2022-12-23 12:10:00,74.64,74.73,74.61,74.68,27881.0,71.6789,71.7653,71.6501,71.7173,27881.0
2022-12-23 12:15:00,74.67,74.7,74.62,74.67,34663.0,71.7077,71.7365,71.6597,71.7077,34663.0
2022-12-23 12:20:00,74.67,74.86,74.66,74.82,59714.0,71.7077,71.8902,71.6981,71.8518,59714.0
2022-12-23 12:25:00,74.83,74.84,74.73,74.73,50727.0,71.8614,71.871,71.7653,71.7653,50727.0
2022-12-23 12:30:00,74.75,74.79,74.71,74.77,36275.0,71.7846,71.823,71.7461,71.8038,36275.0
2022-12-23 12:35:00,74.77,74.82,74.73,74.74,67574.0,71.8038,71.8518,71.7653,71.775,67574.0
2022-12-23 12:40:00,74.73,74.78,74.59,74.64,35079.0,71.7653,71.8134,71.6309,71.6789,35079.0
2022-12-23 12:45:00,74.64,74.74,74.61,74.61,39864.0,71.6789,71.775,71.6501,71.6501,39864.0
2022-12-23 12:50:00,74.63,74.66,74.59,74.62,33620.0,71.6693,71.6981,71.6309,71.6597,33620.0
2022-12-23 12:55:00,74.61,74.67,74.6,74.65,32582.0,71.6501,71.7077,71.6405,71.6885,32582.0
2022-12-23 13:00:00,74.64,74.7,74.59,74.69,25852.0,71.6789,71.7365,71.6309,71.7269,25852.0
2022-12-23 13:05:00,74.68,74.73,74.66,74.73,26864.0,71.7173,71.7653,71.6981,71.7653,26864.0
2022-12-23 13:10:00,74.73,74.74,74.52,74.53,38800.0,71.7653,71.775,71.5637,71.5733,38800.0
2022-12-23 13:15:00,74.53,74.68,74.53,74.66,35407.0,71.5733,71.7173,71.5733,71.6981,35407.0
2022-12-23 13:20:00,74.66,74.7,74.61,74.68,31749.0,71.6981,71.7365,71.6501,71.7173,31749.0
2022-12-23 13:25:00,74.67,74.71,74.65,74.69,30090.0,71.7077,71.7461,71.6885,71.7269,30090.0
2022-12-23 13:30:00,74.69,74.74,74.67,74.72,44418.0,71.7269,71.775,71.7077,71.7557,44418.0
2022-12-23 13:35:00,74.73,74.75,74.67,74.72,41722.0,71.7653,71.7846,71.7077,71.7557,41722.0
2022-12-23 13:40:00,74.72,74.78,74.68,74.7,34469.0,71.7557,71.8134,71.7173,71.7365,34469.0
2022-12-23 13:45:00,74.71,74.72,74.57,74.7,52195.0,71.7461,71.7557,71.6117,71.7365,52195.0
2022-12-23 13:50:00,74.7,74.72,74.65,74.71,28383.0,71.7365,71.7557,71.6885,71.7461,28383.0
2022-12-23 13:55:00,74.7,74.72,74.64,74.67,39819.0,71.7365,71.7557,71.6789,71.7077,39819.0
2022-12-23 14:00:00,74.66,74.69,74.59,74.61,33899.0,71.6981,71.7269,71.6309,71.6501,33899.0
2022-12-23 14:05:00,74.62,74.66,74.6,74.61,23393.0,71.6597,71.6981,71.6405,71.6501,23393.0
2022-12-23 14:10:00,74.61,74.7,74.6,74.69,26751.0,71.6501,71.7365,71.6405,71.7269,26751.0
2022-12-23 14:15:00,74.69,74.78,74.67,74.77,60665.0,71.7269,71.8134,71.7077,71.8038,60665.0
2022-12-23 14:20:00,74.78,74.81,74.7,74.74,51380.0,71.8134,71.8422,71.7365,71.775,51380.0
2022-12-23 14:25:00,74.75,74.81,74.72,74.76,49314.0,71.7846,71.8422,71.7557,71.7942,49314.0
2022-12-23 14:30:00,74.76,74.79,74.74,74.77,25880.0,71.7942,71.823,71.775,71.8038,25880.0
2022-12-23 14:35:00,74.77,74.81,74.75,74.79,65573.0,71.8038,71.8422,71.7846,71.823,65573.0
2022-12-23 14:40:00,74.79,74.8,74.72,74.72,47027.0,71.823,71.8326,71.7557,71.7557,47027.0
2022-12-23 14:45:00,74.73,74.76,74.68,74.68,34969.0,71.7653,71.7942,71.7173,71.7173,34969.0
2022-12-23 14:50:00,74.69,74.78,74.68,74.77,27750.0,71.7269,71.8134,71.7173,71.8038,27750.0
2022-12-23 14:55:00,74.78,74.8,74.75,74.78,26047.0,71.8134,71.8326,71.7846,71.8134,26047.0
2022-12-23 15:00:00,74.79,74.86,74.75,74.76,36733.0,71.823,71.8902,71.7846,71.7942,36733.0
2022-12-23 15:05:00,74.76,74.77,74.68,74.75,41077.0,71.7942,71.8038,71.7173,71.7846,41077.0
2022-12-23 15:10:00,74.76,74.82,74.7,74.71,38212.0,71.7942,71.8518,71.7365,71.7461,38212.0
2022-12-23 15:15:00,74.73,74.8,74.72,74.75,47690.0,71.7653,71.8326,71.7557,71.7846,47690.0
2022-12-23 15:20:00,74.75,74.75,74.65,74.66,36758.0,71.7846,71.7846,71.6885,71.6981,36758.0
2022-12-23 15:25:00,74.65,74.69,74.6,74.66,53004.0,71.6885,71.7269,71.6405,71.6981,53004.0
2022-12-23 15:30:00,74.66,74.69,74.56,74.59,66403.0,71.6981,71.7269,71.6021,71.6309,66403.0
2022-12-23 15:35:00,74.58,74.69,74.56,74.67,79744.0,71.6213,71.7269,71.6021,71.7077,79744.0
2022-12-23 15:40:00,74.66,74.74,74.66,74.7,88337.0,71.6981,71.775,71.6981,71.7365,88337.0
2022-12-23 15:45:00,74.7,74.77,74.68,74.73,104306.0,71.7365,71.8038,71.7173,71.7653,104306.0
2022-12-23 15:50:00,74.73,74.8,74.58,74.76,222237.0,71.7653,71.8326,71.6213,71.7942,222237.0
2022-12-23 15:55:00,74.76,74.91,74.74,74.9,364863.0,71.7942,71.9382,71.775,71.9286,364863.0
2022-12-27 09:30:00,74.33,74.7,74.18,74.58,361603.0,71.3812,71.7365,71.2372,71.6213,361603.0
2022-12-27 09:35:00,74.59,74.62,74.41,74.49,195303.0,71.6309,71.6597,71.458,71.5349,195303.0
2022-12-27 09:40:00,74.48,74.49,74.25,74.39,157526.0,71.5253,71.5349,71.3044,71.4388,157526.0
2022-12-27 09:45:00,74.39,74.41,74.16,74.4,159832.0,71.4388,71.458,71.218,71.4484,159832.0
2022-12-27 09:50:00,74.41,74.55,74.34,74.47,163653.0,71.458,71.5925,71.3908,71.5157,163653.0
2022-12-27 09:55:00,74.46,74.47,74.23,74.27,129807.0,71.5061,71.5157,71.2852,71.3236,129807.0
2022-12-27 10:00:00,74.27,74.37,74.21,74.34,158742.0,71.3236,71.4196,71.266,71.3908,158742.0
2022-12-27 10:05:00,74.35,74.39,74.26,74.32,97781.0,71.4004,71.4388,71.314,71.3716,97781.0
2022-12-27 10:10:00,74.34,74.58,74.27,74.57,130250.0,71.3908,71.6213,71.3236,71.6117,130250.0
2022-12-27 10:15:00,74.56,74.6,74.33,74.56,149808.0,71.6021,71.6405,71.3812,71.6021,149808.0
2022-12-27 10:20:00,74.55,74.74,74.51,74.61,52336.0,71.5925,71.775,71.5541,71.6501,52336.0
2022-12-27 10:25:00,74.61,74.68,74.54,74.6,82338.0,71.6501,71.7173,71.5829,71.6405,82338.0
2022-12-27 10:30:00,74.6,74.64,74.41,74.62,77693.0,71.6405,71.6789,71.458,71.6597,77693.0
2022-12-27 10:35:00,74.61,74.64,74.51,74.62,43408.0,71.6501,71.6789,71.5541,71.6597,43408.0
2022-12-27 10:40:00,74.62,74.65,74.51,74.55,43036.0,71.6597,71.6885,71.5541,71.5925,43036.0
2022-12-27 10:45:00,74.54,74.64,74.51,74.53,63232.0,71.5829,71.6789,71.5541,71.5733,63232.0
2022-12-27 10:50:00,74.53,74.54,74.38,74.38,68373.0,71.5733,71.5829,71.4292,71.4292,68373.0
2022-12-27 10:55:00,74.36,74.37,74.22,74.3,85384.0,71.41,71.4196,71.2756,71.3524,85384.0
2022-12-27 11:00:00,74.3,74.44,74.26,74.34,88724.0,71.3524,71.4869,71.314,71.3908,88724.0
2022-12-27 11:05:00,74.35,74.43,74.28,74.39,44375.0,71.4004,71.4772,71.3332,71.4388,44375.0
2022-12-27 11:10:00,74.38,74.44,74.35,74.38,44660.0,71.4292,71.4869,71.4004,71.4292,44660.0
2022-12-27 11:15:00,74.37,74.44,74.35,74.37,40434.0,71.4196,71.4869,71.4004,71.4196,40434.0
2022-12-27 11:20:00,74.37,74.47,74.31,74.47,78686.0,71.4196,71.5157,71.362,71.5157,78686.0
2022-12-27 11:25:00,74.46,74.47,74.36,74.41,49952.0,71.5061,71.5157,71.41,71.458,49952.0
2022-12-27 11:30:00,74.41,74.5,74.36,74.39,53796.0,71.458,71.5445,71.41,71.4388,53796.0
2022-12-27 11:35:00,74.39,74.48,74.34,74.43,71127.0,71.4388,71.5253,71.3908,71.4772,71127.0
2022-12-27 11:40:00,74.44,74.54,74.39,74.54,45055.0,71.4869,71.5829,71.4388,71.5829,45055.0
2022-12-27 11:45:00,74.54,74.55,74.43,74.45,32661.0,71.5829,71.5925,71.4772,71.4965,32661.0
2022-12-27 11:50:00,74.45,74.46,74.39,74.41,38000.0,71.4965,71.5061,71.4388,71.458,38000.0
2022-12-27 11:55:00,74.41,74.51,74.38,74.39,45640.0,71.458,71.5541,71.4292,71.4388,45640.0
2022-12-27 12:00:00,74.39,74.46,74.38,74.45,31158.0,71.4388,71.5061,71.4292,71.4965,31158.0
2022-12-27 12:05:00,74.44,74.48,74.4,74.42,24904.0,71.4869,71.5253,71.4484,71.4676,24904.0
2022-12-27 12:10:00,74.42,74.56,74.41,74.5,31611.0,71.4676,71.6021,71.458,71.5445,31611.0
2022-12-27 12:15:00,74.5,74.51,74.41,74.43,38837.0,71.5445,71.5541,71.458,71.4772,38837.0
2022-12-27 12:20:00,74.43,74.45,74.33,74.36,33928.0,71.4772,71.4965,71.3812,71.41,33928.0
2022-12-27 12:25:00,74.36,74.41,74.36,74.39,28987.0,71.41,71.458,71.41,71.4388,28987.0
2022-12-27 12:30:00,74.38,74.44,74.38,74.42,45864.0,71.4292,71.4869,71.4292,71.4676,45864.0
2022-12-27 12:35:00,74.42,74.49,74.4,74.48,24229.0,71.4676,71.5349,71.4484,71.5253,24229.0
2022-12-27 12:40:00,74.48,74.51,74.37,74.4,35469.0,71.5253,71.5541,71.4196,71.4484,35469.0
2022-12-27 12:45:00,74.39,74.39,74.3,74.34,43492.0,71.4388,71.4388,71.3524,71.3908,43492.0
2022-12-27 12:50:00,74.34,74.43,74.32,74.41,24273.0,71.3908,71.4772,71.3716,71.458,24273.0
2022-12-27 12:55:00,74.4,74.46,74.39,74.44,21838.0,71.4484,71.5061,71.4388,71.4869,21838.0
2022-12-27 13:00:00,74.44,74.5,74.41,74.47,23506.0,71.4869,71.5445,71.458,71.5157,23506.0
2022-12-27 13:05:00,74.47,74.53,74.45,74.48,39905.0,71.5157,71.5733,71.4965,71.5253,39905.0
2022-12-27 13:10:00,74.48,74.53,74.47,74.5,20240.0,71.5253,71.5733,71.5157,71.5445,20240.0
2022-12-27 13:15:00,74.5,74.52,74.41,74.42,28741.0,71.5445,71.5637,71.458,71.4676,28741.0
2022-12-27 13:20:00,74.42,74.45,74.39,74.45,20656.0,71.4676,71.4965,71.4388,71.4965,20656.0
2022-12-27 13:25:00,74.45,74.46,74.39,74.4,17534.0,71.4965,71.5061,71.4388,71.4484,17534.0
2022-12-27 13:30:00,74.4,74.4,74.33,74.38,30218.0,71.4484,71.4484,71.3812,71.4292,30218.0
2022-12-27 13:35:00,74.38,74.42,74.38,74.4,36251.0,71.4292,71.4676,71.4292,71.4484,36251.0
2022-12-27 13:40:00,74.4,74.42,74.37,74.38,26399.0,71.4484,71.4676,71.4196,71.4292,26399.0
2022-12-27 13:45:00,74.38,74.4,74.32,74.4,40127.0,71.4292,71.4484,71.3716,71.4484,40127.0
2022-12-27 13:50:00,74.39,74.4,74.3,74.33,43153.0,71.4388,71.4484,71.3524,71.3812,43153.0
2022-12-27 13:55:00,74.33,74.34,74.25,74.31,39843.0,71.3812,71.3908,71.3044,71.362,39843.0
2022-12-27 14:00:00,74.3,74.4,74.29,74.39,43171.0,71.3524,71.4484,71.3428,71.4388,43171.0
2022-12-27 14:05:00,74.39,74.4,74.33,74.34,37322.0,71.4388,71.4484,71.3812,71.3908,37322.0
2022-12-27 14:10:00,74.34,74.38,74.26,74.29,46046.0,71.3908,71.4292,71.314,71.3428,46046.0
2022-12-27 14:15:00,74.3,74.33,74.23,74.3,72747.0,71.3524,71.3812,71.2852,71.3524,72747.0
2022-12-27 14:20:00,74.3,74.32,74.26,74.32,58009.0,71.3524,71.3716,71.314,71.3716,58009.0
2022-12-27 14:25:00,74.33,74.36,74.26,74.3,46563.0,71.3812,71.41,71.314,71.3524,46563.0
2022-12-27 14:30:00,74.3,74.39,74.29,74.36,55339.0,71.3524,71.4388,71.3428,71.41,55339.0
2022-12-27 14:35:00,74.36,74.37,74.28,74.28,55040.0,71.41,71.4196,71.3332,71.3332,55040.0
2022-12-27 14:40:00,74.28,74.34,74.24,74.33,49741.0,71.3332,71.3908,71.2948,71.3812,49741.0
2022-12-27 14:45:00,74.34,74.44,74.33,74.42,48927.0,71.3908,71.4869,71.3812,71.4676,48927.0
2022-12-27 14:50:00,74.43,74.43,74.32,74.34,74932.0,71.4772,71.4772,71.3716,71.3908,74932.0
2022-12-27 14:55:00,74.34,74.35,74.24,74.31,75548.0,71.3908,71.4004,71.2948,71.362,75548.0
2022-12-27 15:00:00,74.31,74.36,74.29,74.31,65901.0,71.362,71.41,71.3428,71.362,65901.0
2022-12-27 15:05:00,74.31,74.46,74.28,74.44,60867.0,71.362,71.5061,71.3332,71.4869,60867.0
2022-12-27 15:10:00,74.44,74.57,74.43,74.56,67308.0,71.4869,71.6117,71.4772,71.6021,67308.0
2022-12-27 15:15:00,74.56,74.59,74.5,74.5,67854.0,71.6021,71.6309,71.5445,71.5445,67854.0
2022-12-27 15:20:00,74.5,74.57,74.48,74.56,72602.0,71.5445,71.6117,71.5253,71.6021,72602.0
2022-12-27 15:25:00,74.56,74.63,74.55,74.59,75383.0,71.6021,71.6693,71.5925,71.6309,75383.0
2022-12-27 15:30:00,74.59,74.71,74.58,74.63,98910.0,71.6309,71.7461,71.6213,71.6693,98910.0
2022-12-27 15:35:00,74.63,74.71,74.62,74.7,105581.0,71.6693,71.7461,71.6597,71.7365,105581.0
2022-12-27 15:40:00,74.69,74.69,74.61,74.63,107867.0,71.7269,71.7269,71.6501,71.6693,107867.0
2022-12-27 15:45:00,74.62,74.62,74.5,74.55,132976.0,71.6597,71.6597,71.5445,71.5925,132976.0
2022-12-27 15:50:00,74.55,74.56,74.39,74.42,270976.0,71.5925,71.6021,71.4388,71.4676,270976.0
2022-12-27 15:55:00,74.42,74.43,74.26,74.35,586220.0,71.4676,71.4772,71.314,71.4004,586220.0
2022-12-28 09:30:00,74.19,74.47,73.96,74.47,423445.0,71.2468,71.5157,71.0259,71.5157,423445.0
2022-12-28 09:35:00,74.47,74.55,74.34,74.42,167170.0,71.5157,71.5925,71.3908,71.4676,167170.0
2022-12-28 09:40:00,74.43,74.5,74.36,74.42,86279.0,71.4772,71.5445,71.41,71.4676,86279.0
2022-12-28 09:45:00,74.43,74.51,74.32,74.49,114689.0,71.4772,71.5541,71.3716,71.5349,114689.0
2022-12-28 09:50:00,74.5,74.52,74.18,74.28,139297.0,71.5445,71.5637,71.2372,71.3332,139297.0
2022-12-28 09:55:00,74.27,74.43,74.27,74.29,86644.0,71.3236,71.4772,71.3236,71.3428,86644.0
2022-12-28 10:00:00,74.29,74.41,74.19,74.31,171959.0,71.3428,71.458,71.2468,71.362,171959.0
2022-12-28 10:05:00,74.32,74.37,74.28,74.3,79933.0,71.3716,71.4196,71.3332,71.3524,79933.0
2022-12-28 10:10:00,74.3,74.3,74.11,74.27,89277.0,71.3524,71.3524,71.1699,71.3236,89277.0
2022-12-28 10:15:00,74.29,74.35,74.24,74.35,73600.0,71.3428,71.4004,71.2948,71.4004,73600.0
2022-12-28 10:20:00,74.35,74.36,74.17,74.18,61513.0,71.4004,71.41,71.2276,71.2372,61513.0
2022-12-28 10:25:00,74.17,74.17,73.81,73.88,200623.0,71.2276,71.2276,70.8818,70.9491,200623.0
2022-12-28 10:30:00,73.88,74.0,73.84,73.92,109257.0,70.9491,71.0643,70.9107,70.9875,109257.0
2022-12-28 10:35:00,73.92,73.92,73.65,73.72,149494.0,70.9875,70.9875,70.7282,70.7954,149494.0
2022-12-28 10:40:00,73.7,73.83,73.69,73.78,112511.0,70.7762,70.9011,70.7666,70.853,112511.0
2022-12-28 10:45:00,73.75,73.84,73.73,73.78,89350.0,70.8242,70.9107,70.805,70.853,89350.0
2022-12-28 10:50:00,73.77,73.8,73.66,73.67,135740.0,70.8434,70.8722,70.7378,70.7474,135740.0
2022-12-28 10:55:00,73.67,73.7,73.42,73.43,88346.0,70.7474,70.7762,70.5073,70.5169,88346.0
2022-12-28 11:00:00,73.42,73.47,73.27,73.37,129019.0,70.5073,70.5553,70.3633,70.4593,129019.0
2022-12-28 11:05:00,73.37,73.4,73.28,73.32,76276.0,70.4593,70.4881,70.3729,70.4113,76276.0
2022-12-28 11:10:00,73.31,73.33,73.26,73.27,72323.0,70.4017,70.4209,70.3537,70.3633,72323.0
2022-12-28 11:15:00,73.29,73.46,73.19,73.44,153471.0,70.3825,70.5457,70.2864,70.5265,153471.0
2022-12-28 11:20:00,73.45,73.48,73.39,73.45,78718.0,70.5361,70.5649,70.4785,70.5361,78718.0
2022-12-28 11:25:00,73.44,73.49,73.38,73.44,50090.0,70.5265,70.5745,70.4689,70.5265,50090.0
2022-12-28 11:30:00,73.44,73.48,73.3,73.34,76652.0,70.5265,70.5649,70.3921,70.4305,76652.0
2022-12-28 11:35:00,73.35,73.39,73.26,73.31,52474.0,70.4401,70.4785,70.3537,70.4017,52474.0
2022-12-28 11:40:00,73.3,73.41,73.26,73.37,68246.0,70.3921,70.4977,70.3537,70.4593,68246.0
2022-12-28 11:45:00,73.36,73.36,73.16,73.17,51742.0,70.4497,70.4497,70.2576,70.2672,51742.0
2022-12-28 11:50:00,73.17,73.19,73.1,73.17,95302.0,70.2672,70.2864,70.2,70.2672,95302.0
2022-12-28 11:55:00,73.18,73.2,73.1,73.13,52255.0,70.2768,70.296,70.2,70.2288,52255.0
2022-12-28 12:00:00,73.12,73.19,73.03,73.03,63791.0,70.2192,70.2864,70.1328,70.1328,63791.0
2022-12-28 12:05:00,73.03,73.12,72.96,73.11,136444.0,70.1328,70.2192,70.0656,70.2096,136444.0
2022-12-28 12:10:00,73.12,73.15,73.0,73.01,47069.0,70.2192,70.248,70.104,70.1136,47069.0
2022-12-28 12:15:00,73.01,73.05,72.97,73.03,53756.0,70.1136,70.152,70.0752,70.1328,53756.0
2022-12-28 12:20:00,73.03,73.07,72.98,73.02,65167.0,70.1328,70.1712,70.0848,70.1232,65167.0
2022-12-28 12:25:00,73.02,73.13,73.01,73.1,28025.0,70.1232,70.2288,70.1136,70.2,28025.0
2022-12-28 12:30:00,73.11,73.2,73.09,73.19,45137.0,70.2096,70.296,70.1904,70.2864,45137.0
2022-12-28 12:35:00,73.18,73.24,73.17,73.2,45246.0,70.2768,70.3345,70.2672,70.296,45246.0
2022-12-28 12:40:00,73.2,73.29,73.17,73.23,44342.0,70.296,70.3825,70.2672,70.3249,44342.0
2022-12-28 12:45:00,73.24,73.41,73.24,73.4,41483.0,70.3345,70.4977,70.3345,70.4881,41483.0
2022-12-28 12:50:00,73.41,73.41,73.35,73.39,43778.0,70.4977,70.4977,70.4401,70.4785,43778.0
2022-12-28 12:55:00,73.4,73.48,73.3,73.45,39510.0,70.4881,70.5649,70.3921,70.5361,39510.0
2022-12-28 13:00:00,73.45,73.6,73.45,73.55,68793.0,70.5361,70.6802,70.5361,70.6322,68793.0
2022-12-28 13:05:00,73.56,73.58,73.48,73.5,55494.0,70.6418,70.661,70.5649,70.5841,55494.0
2022-12-28 13:10:00,73.5,73.59,73.44,73.45,33920.0,70.5841,70.6706,70.5265,70.5361,33920.0
2022-12-28 13:15:00,73.46,73.47,73.35,73.4,56372.0,70.5457,70.5553,70.4401,70.4881,56372.0
2022-12-28 13:20:00,73.4,73.43,73.29,73.31,41321.0,70.4881,70.5169,70.3825,70.4017,41321.0
2022-12-28 13:25:00,73.31,73.38,73.29,73.36,38331.0,70.4017,70.4689,70.3825,70.4497,38331.0
2022-12-28 13:30:00,73.37,73.37,73.25,73.26,40638.0,70.4593,70.4593,70.3441,70.3537,40638.0
2022-12-28 13:35:00,73.25,73.27,73.18,73.2,56672.0,70.3441,70.3633,70.2768,70.296,56672.0
2022-12-28 13:40:00,73.2,73.29,73.2,73.23,59266.0,70.296,70.3825,70.296,70.3249,59266.0
2022-12-28 13:45:00,73.25,73.32,73.24,73.27,62153.0,70.3441,70.4113,70.3345,70.3633,62153.0
2022-12-28 13:50:00,73.27,73.27,73.14,73.18,73979.0,70.3633,70.3633,70.2384,70.2768,73979.0
2022-12-28 13:55:00,73.19,73.24,73.17,73.2,47668.0,70.2864,70.3345,70.2672,70.296,47668.0
2022-12-28 14:00:00,73.22,73.26,73.2,73.24,34947.0,70.3153,70.3537,70.296,70.3345,34947.0
2022-12-28 14:05:00,73.24,73.25,73.11,73.14,54353.0,70.3345,70.3441,70.2096,70.2384,54353.0
2022-12-28 14:10:00,73.15,73.22,73.12,73.22,33688.0,70.248,70.3153,70.2192,70.3153,33688.0
2022-12-28 14:15:00,73.2,73.2,73.12,73.18,56107.0,70.296,70.296,70.2192,70.2768,56107.0
2022-12-28 14:20:00,73.18,73.19,73.07,73.09,61982.0,70.2768,70.2864,70.1712,70.1904,61982.0
2022-12-28 14:25:00,73.08,73.11,73.03,73.07,64129.0,70.1808,70.2096,70.1328,70.1712,64129.0
2022-12-28 14:30:00,73.07,73.15,73.01,73.01,103209.0,70.1712,70.248,70.1136,70.1136,103209.0
2022-12-28 14:35:00,73.02,73.04,72.97,73.02,114627.0,70.1232,70.1424,70.0752,70.1232,114627.0
2022-12-28 14:40:00,73.02,73.17,73.01,73.16,69868.0,70.1232,70.2672,70.1136,70.2576,69868.0
2022-12-28 14:45:00,73.17,73.19,73.07,73.09,60012.0,70.2672,70.2864,70.1712,70.1904,60012.0
2022-12-28 14:50:00,73.08,73.08,73.01,73.04,59530.0,70.1808,70.1808,70.1136,70.1424,59530.0
2022-12-28 14:55:00,73.04,73.05,72.98,73.01,67553.0,70.1424,70.152,70.0848,70.1136,67553.0
2022-12-28 15:00:00,73.01,73.05,72.9,72.97,82757.0,70.1136,70.152,70.0079,70.0752,82757.0
2022-12-28 15:05:00,72.97,73.0,72.93,72.97,64900.0,70.0752,70.104,70.0368,70.0752,64900.0
2022-12-28 15:10:00,72.98,72.99,72.86,72.87,91555.0,70.0848,70.0944,69.9695,69.9791,91555.0
2022-12-28 15:15:00,72.86,73.07,72.84,73.0,120901.0,69.9695,70.1712,69.9503,70.104,120901.0
2022-12-28 15:20:00,73.0,73.05,72.97,73.02,92005.0,70.104,70.152,70.0752,70.1232,92005.0
2022-12-28 15:25:00,73.02,73.05,72.98,73.01,95141.0,70.1232,70.152,70.0848,70.1136,95141.0
2022-12-28 15:30:00,73.01,73.1,73.0,73.07,107960.0,70.1136,70.2,70.104,70.1712,107960.0
2022-12-28 15:35:00,73.07,73.1,73.02,73.09,111544.0,70.1712,70.2,70.1232,70.1904,111544.0
2022-12-28 15:40:00,73.09,73.11,73.04,73.08,155227.0,70.1904,70.2096,70.1424,70.1808,155227.0
2022-12-28 15:45:00,73.07,73.18,73.05,73.15,165225.0,70.1712,70.2768,70.152,70.248,165225.0
2022-12-28 15:50:00,73.15,73.16,73.06,73.07,253714.0,70.248,70.2576,70.1616,70.1712,253714.0
2022-12-28 15:55:00,73.08,73.12,73.04,73.07,474200.0,70.1808,70.2192,70.1424,70.1712,474200.0
2022-12-29 09:30:00,74.35,74.49,74.15,74.31,240626.0,71.4004,71.5349,71.2084,71.362,240626.0
2022-12-29 09:35:00,74.29,74.56,74.27,74.43,143778.0,71.3428,71.6021,71.3236,71.4772,143778.0
2022-12-29 09:40:00,74.44,74.85,74.43,74.71,180319.0,71.4869,71.8806,71.4772,71.7461,180319.0
2022-12-29 09:45:00,74.72,74.94,74.65,74.94,152622.0,71.7557,71.967,71.6885,71.967,152622.0
2022-12-29 09:50:00,74.94,75.02,74.75,74.95,174103.0,71.967,72.0438,71.7846,71.9766,174103.0
2022-12-29 09:55:00,74.94,75.0,74.89,74.95,106577.0,71.967,72.0246,71.919,71.9766,106577.0
2022-12-29 10:00:00,74.96,75.06,74.94,75.0,185480.0,71.9862,72.0823,71.967,72.0246,185480.0
2022-12-29 10:05:00,74.99,75.32,74.97,75.28,162002.0,72.015,72.3319,71.9958,72.2935,162002.0
2022-12-29 10:10:00,75.28,75.44,75.18,75.42,216163.0,72.2935,72.4472,72.1975,72.428,216163.0
2022-12-29 10:15:00,75.42,75.5,75.35,75.45,113026.0,72.428,72.5048,72.3608,72.4568,113026.0
2022-12-29 10:20:00,75.46,75.49,75.28,75.33,99010.0,72.4664,72.4952,72.2935,72.3415,99010.0
2022-12-29 10:25:00,75.33,75.39,75.29,75.3,120586.0,72.3415,72.3992,72.3031,72.3127,120586.0
2022-12-29 10:30:00,75.3,75.49,75.3,75.47,81336.0,72.3127,72.4952,72.3127,72.476,81336.0
2022-12-29 10:35:00,75.46,75.57,75.44,75.53,71903.0,72.4664,72.572,72.4472,72.5336,71903.0
2022-12-29 10:40:00,75.55,75.61,75.45,75.59,58925.0,72.5528,72.6104,72.4568,72.5912,58925.0
2022-12-29 10:45:00,75.59,75.59,75.43,75.45,74739.0,72.5912,72.5912,72.4376,72.4568,74739.0
2022-12-29 10:50:00,75.47,75.59,75.47,75.54,98649.0,72.476,72.5912,72.476,72.5432,98649.0
2022-12-29 10:55:00,75.55,75.59,75.49,75.56,84996.0,72.5528,72.5912,72.4952,72.5624,84996.0
2022-12-29 11:00:00,75.57,75.61,75.48,75.51,76157.0,72.572,72.6104,72.4856,72.5144,76157.0
2022-12-29 11:05:00,75.51,75.59,75.45,75.49,84072.0,72.5144,72.5912,72.4568,72.4952,84072.0
2022-12-29 11:10:00,75.5,75.52,75.4,75.49,73816.0,72.5048,72.524,72.4088,72.4952,73816.0
2022-12-29 11:15:00,75.49,75.64,75.48,75.57,92188.0,72.4952,72.6392,72.4856,72.572,92188.0
2022-12-29 11:20:00,75.58,75.6,75.51,75.59,49962.0,72.5816,72.6008,72.5144,72.5912,49962.0
2022-12-29 11:25:00,75.59,75.7,75.58,75.66,105655.0,72.5912,72.6969,72.5816,72.6585,105655.0
2022-12-29 11:30:00,75.67,75.84,75.67,75.78,129919.0,72.6681,72.8313,72.6681,72.7737,129919.0
2022-12-29 11:35:00,75.77,75.79,75.67,75.73,62569.0,72.7641,72.7833,72.6681,72.7257,62569.0
2022-12-29 11:40:00,75.73,75.76,75.7,75.72,52610.0,72.7257,72.7545,72.6969,72.7161,52610.0
2022-12-29 11:45:00,75.72,75.83,75.71,75.81,83210.0,72.7161,72.8217,72.7065,72.8025,83210.0
2022-12-29 11:50:00,75.81,75.95,75.81,75.92,78321.0,72.8025,72.9369,72.8025,72.9081,78321.0
2022-12-29 11:55:00,75.92,75.93,75.79,75.84,83065.0,72.9081,72.9177,72.7833,72.8313,83065.0
2022-12-29 12:00:00,75.84,75.86,75.72,75.73,53670.0,72.8313,72.8505,72.7161,72.7257,53670.0
2022-12-29 12:05:00,75.74,75.74,75.65,75.73,51992.0,72.7353,72.7353,72.6489,72.7257,51992.0
2022-12-29 12:10:00,75.74,75.78,75.66,75.68,69405.0,72.7353,72.7737,72.6585,72.6777,69405.0
2022-12-29 12:15:00,75.68,75.76,75.63,75.73,45173.0,72.6777,72.7545,72.6296,72.7257,45173.0
2022-12-29 12:20:00,75.72,75.75,75.63,75.66,42662.0,72.7161,72.7449,72.6296,72.6585,42662.0
2022-12-29 12:25:00,75.66,75.74,75.63,75.73,47686.0,72.6585,72.7353,72.6296,72.7257,47686.0
2022-12-29 12:30:00,75.73,75.75,75.63,75.65,79974.0,72.7257,72.7449,72.6296,72.6489,79974.0
2022-12-29 12:35:00,75.65,75.65,75.59,75.62,53866.0,72.6489,72.6489,72.5912,72.62,53866.0
2022-12-29 12:40:00,75.61,75.69,75.61,75.65,69348.0,72.6104,72.6873,72.6104,72.6489,69348.0
2022-12-29 12:45:00,75.65,75.7,75.62,75.69,56702.0,72.6489,72.6969,72.62,72.6873,56702.0
2022-12-29 12:50:00,75.7,75.79,75.68,75.78,74438.0,72.6969,72.7833,72.6777,72.7737,74438.0
2022-12-29 12:55:00,75.79,75.82,75.75,75.77,73026.0,72.7833,72.8121,72.7449,72.7641,73026.0
2022-12-29 13:00:00,75.76,75.83,75.69,75.7,72119.0,72.7545,72.8217,72.6873,72.6969,72119.0
2022-12-29 13:05:00,75.7,75.72,75.58,75.62,54936.0,72.6969,72.7161,72.5816,72.62,54936.0
2022-12-29 13:10:00,75.62,75.73,75.62,75.71,54138.0,72.62,72.7257,72.62,72.7065,54138.0
2022-12-29 13:15:00,75.72,75.85,75.67,75.77,172374.0,72.7161,72.8409,72.6681,72.7641,172374.0
2022-12-29 13:20:00,75.77,75.79,75.71,75.78,49489.0,72.7641,72.7833,72.7065,72.7737,49489.0
2022-12-29 13:25:00,75.79,75.82,75.73,75.75,70086.0,72.7833,72.8121,72.7257,72.7449,70086.0
2022-12-29 13:30:00,75.75,75.78,75.69,75.76,50830.0,72.7449,72.7737,72.6873,72.7545,50830.0
2022-12-29 13:35:00,75.73,75.8,75.71,75.78,54321.0,72.7257,72.7929,72.7065,72.7737,54321.0
2022-12-29 13:40:00,75.78,75.82,75.73,75.76,53831.0,72.7737,72.8121,72.7257,72.7545,53831.0
2022-12-29 13:45:00,75.76,75.79,75.68,75.72,54904.0,72.7545,72.7833,72.6777,72.7161,54904.0
2022-12-29 13:50:00,75.72,75.78,75.68,75.77,63222.0,72.7161,72.7737,72.6777,72.7641,63222.0
2022-12-29 13:55:00,75.77,75.8,75.72,75.77,63724.0,72.7641,72.7929,72.7161,72.7641,63724.0
2022-12-29 14:00:00,75.77,75.84,75.76,75.82,83940.0,72.7641,72.8313,72.7545,72.8121,83940.0
2022-12-29 14:05:00,75.82,75.86,75.76,75.8,61808.0,72.8121,72.8505,72.7545,72.7929,61808.0
2022-12-29 14:10:00,75.8,75.86,75.78,75.84,41176.0,72.7929,72.8505,72.7737,72.8313,41176.0
2022-12-29 14:15:00,75.84,75.9,75.83,75.89,47981.0,72.8313,72.8889,72.8217,72.8793,47981.0
2022-12-29 14:20:00,75.88,75.9,75.84,75.88,47833.0,72.8697,72.8889,72.8313,72.8697,47833.0
2022-12-29 14:25:00,75.88,75.91,75.82,75.83,62908.0,72.8697,72.8985,72.8121,72.8217,62908.0
2022-12-29 14:30:00,75.83,75.83,75.78,75.82,38368.0,72.8217,72.8217,72.7737,72.8121,38368.0
2022-12-29 14:35:00,75.83,75.87,75.81,75.85,52672.0,72.8217,72.8601,72.8025,72.8409,52672.0
2022-12-29 14:40:00,75.84,75.89,75.81,75.85,46589.0,72.8313,72.8793,72.8025,72.8409,46589.0
2022-12-29 14:45:00,75.85,75.9,75.84,75.85,109562.0,72.8409,72.8889,72.8313,72.8409,109562.0
2022-12-29 14:50:00,75.86,75.9,75.85,75.88,123305.0,72.8505,72.8889,72.8409,72.8697,123305.0
2022-12-29 14:55:00,75.89,75.92,75.88,75.91,88519.0,72.8793,72.9081,72.8697,72.8985,88519.0
2022-12-29 15:00:00,75.91,75.96,75.83,75.95,125505.0,72.8985,72.9466,72.8217,72.9369,125505.0
2022-12-29 15:05:00,75.94,75.96,75.87,75.93,106618.0,72.9273,72.9466,72.8601,72.9177,106618.0
2022-12-29 15:10:00,75.93,75.94,75.82,75.85,105372.0,72.9177,72.9273,72.8121,72.8409,105372.0
2022-12-29 15:15:00,75.86,75.88,75.75,75.76,134508.0,72.8505,72.8697,72.7449,72.7545,134508.0
2022-12-29 15:20:00,75.76,75.84,75.75,75.81,78940.0,72.7545,72.8313,72.7449,72.8025,78940.0
2022-12-29 15:25:00,75.81,75.82,75.75,75.76,96880.0,72.8025,72.8121,72.7449,72.7545,96880.0
2022-12-29 15:30:00,75.76,75.85,75.75,75.83,124505.0,72.7545,72.8409,72.7449,72.8217,124505.0
2022-12-29 15:35:00,75.82,75.94,75.82,75.87,114788.0,72.8121,72.9273,72.8121,72.8601,114788.0
2022-12-29 15:40:00,75.87,75.96,75.81,75.95,160522.0,72.8601,72.9466,72.8025,72.9369,160522.0
2022-12-29 15:45:00,75.95,76.02,75.91,76.0,211658.0,72.9369,73.0042,72.8985,72.985,211658.0
2022-12-29 15:50:00,76.0,76.04,75.86,75.97,227644.0,72.985,73.0234,72.8505,72.9562,227644.0
2022-12-29 15:55:00,75.96,76.0,75.87,76.0,613323.0,72.9466,72.985,72.8601,72.985,613323.0
2022-12-30 09:30:00,74.29,74.57,74.09,74.48,379364.0,71.3428,71.6117,71.1507,71.5253,379364.0
2022-12-30 09:35:00,74.48,74.55,74.3,74.42,135036.0,71.5253,71.5925,71.3524,71.4676,135036.0
2022-12-30 09:40:00,74.42,74.42,74.11,74.3,164822.0,71.4676,71.4676,71.1699,71.3524,164822.0
2022-12-30 09:45:00,74.31,74.38,73.88,73.93,221205.0,71.362,71.4292,70.9491,70.9971,221205.0
2022-12-30 09:50:00,73.94,74.3,73.93,74.1,103763.0,71.0067,71.3524,70.9971,71.1603,103763.0
2022-12-30 09:55:00,74.1,74.26,74.09,74.22,99956.0,71.1603,71.314,71.1507,71.2756,99956.0
2022-12-30 10:00:00,74.22,74.28,74.09,74.13,109918.0,71.2756,71.3332,71.1507,71.1892,109918.0
2022-12-30 10:05:00,74.12,74.13,74.0,74.06,91587.0,71.1795,71.1892,71.0643,71.1219,91587.0
2022-12-30 10:10:00,74.07,74.23,74.07,74.16,131437.0,71.1315,71.2852,71.1315,71.218,131437.0
2022-12-30 10:15:00,74.16,74.34,74.08,74.33,105862.0,71.218,71.3908,71.1411,71.3812,105862.0
2022-12-30 10:20:00,74.33,74.35,74.18,74.23,60594.0,71.3812,71.4004,71.2372,71.2852,60594.0
2022-12-30 10:25:00,74.24,74.26,74.11,74.16,56276.0,71.2948,71.314,71.1699,71.218,56276.0
2022-12-30 10:30:00,74.16,74.2,74.09,74.18,58116.0,71.218,71.2564,71.1507,71.2372,58116.0
2022-12-30 10:35:00,74.19,74.27,74.15,74.16,136495.0,71.2468,71.3236,71.2084,71.218,136495.0
2022-12-30 10:40:00,74.16,74.2,74.07,74.19,64535.0,71.218,71.2564,71.1315,71.2468,64535.0
2022-12-30 10:45:00,74.19,74.28,74.14,74.25,90902.0,71.2468,71.3332,71.1988,71.3044,90902.0
2022-12-30 10:50:00,74.25,74.26,74.09,74.12,53266.0,71.3044,71.314,71.1507,71.1795,53266.0
2022-12-30 10:55:00,74.12,74.17,74.06,74.11,64031.0,71.1795,71.2276,71.1219,71.1699,64031.0
2022-12-30 11:00:00,74.1,74.12,74.06,74.11,44547.0,71.1603,71.1795,71.1219,71.1699,44547.0
2022-12-30 11:05:00,74.1,74.21,74.07,74.21,53641.0,71.1603,71.266,71.1315,71.266,53641.0
2022-12-30 11:10:00,74.21,74.22,74.0,74.01,60076.0,71.266,71.2756,71.0643,71.0739,60076.0
2022-12-30 11:15:00,74.01,74.05,73.95,74.0,85498.0,71.0739,71.1123,71.0163,71.0643,85498.0
2022-12-30 11:20:00,74.01,74.02,73.89,73.96,74667.0,71.0739,71.0835,70.9587,71.0259,74667.0
2022-12-30 11:25:00,73.95,73.97,73.85,73.86,74350.0,71.0163,71.0355,70.9203,70.9299,74350.0
2022-12-30 11:30:00,73.85,73.98,73.82,73.9,97949.0,70.9203,71.0451,70.8914,70.9683,97949.0
2022-12-30 11:35:00,73.88,73.93,73.86,73.88,60546.0,70.9491,70.9971,70.9299,70.9491,60546.0
2022-12-30 11:40:00,73.88,73.9,73.82,73.89,134239.0,70.9491,70.9683,70.8914,70.9587,134239.0
2022-12-30 11:45:00,73.89,73.97,73.88,73.92,59692.0,70.9587,71.0355,70.9491,70.9875,59692.0
2022-12-30 11:50:00,73.91,73.93,73.86,73.89,42904.0,70.9779,70.9971,70.9299,70.9587,42904.0
2022-12-30 11:55:00,73.89,73.93,73.82,73.93,94189.0,70.9587,70.9971,70.8914,70.9971,94189.0
2022-12-30 12:00:00,73.93,73.93,73.88,73.91,48205.0,70.9971,70.9971,70.9491,70.9779,48205.0
2022-12-30 12:05:00,73.91,73.93,73.82,73.9,37989.0,70.9779,70.9971,70.8914,70.9683,37989.0
2022-12-30 12:10:00,73.91,73.97,73.89,73.95,28644.0,70.9779,71.0355,70.9587,71.0163,28644.0
2022-12-30 12:15:00,73.96,74.03,73.95,74.0,50729.0,71.0259,71.0931,71.0163,71.0643,50729.0
2022-12-30 12:20:00,74.01,74.04,73.96,74.02,33949.0,71.0739,71.1027,71.0259,71.0835,33949.0
2022-12-30 12:25:00,74.02,74.02,73.9,73.92,37356.0,71.0835,71.0835,70.9683,70.9875,37356.0
2022-12-30 12:30:00,73.93,73.97,73.9,73.95,21515.0,70.9971,71.0355,70.9683,71.0163,21515.0
2022-12-30 12:35:00,73.95,74.01,73.91,73.92,38537.0,71.0163,71.0739,70.9779,70.9875,38537.0
2022-12-30 12:40:00,73.92,74.01,73.91,73.97,21150.0,70.9875,71.0739,70.9779,71.0355,21150.0
2022-12-30 12:45:00,73.98,74.01,73.94,73.97,22493.0,71.0451,71.0739,71.0067,71.0355,22493.0
2022-12-30 12:50:00,73.98,74.03,73.91,73.93,33033.0,71.0451,71.0931,70.9779,70.9971,33033.0
2022-12-30 12:55:00,73.91,73.98,73.89,73.98,35512.0,70.9779,71.0451,70.9587,71.0451,35512.0
2022-12-30 13:00:00,73.98,73.98,73.9,73.91,39158.0,71.0451,71.0451,70.9683,70.9779,39158.0
2022-12-30 13:05:00,73.91,73.98,73.89,73.97,33941.0,70.9779,71.0451,70.9587,71.0355,33941.0
2022-12-30 13:10:00,73.96,73.97,73.92,73.92,36180.0,71.0259,71.0355,70.9875,70.9875,36180.0
2022-12-30 13:15:00,73.93,73.94,73.8,73.81,42394.0,70.9971,71.0067,70.8722,70.8818,42394.0
2022-12-30 13:20:00,73.81,73.81,73.69,73.72,98278.0,70.8818,70.8818,70.7666,70.7954,98278.0
2022-12-30 13:25:00,73.72,73.8,73.65,73.8,61352.0,70.7954,70.8722,70.7282,70.8722,61352.0
2022-12-30 13:30:00,73.78,73.87,73.77,73.84,38182.0,70.853,70.9395,70.8434,70.9107,38182.0
2022-12-30 13:35:00,73.84,73.92,73.83,73.92,41626.0,70.9107,70.9875,70.9011,70.9875,41626.0
2022-12-30 13:40:00,73.92,73.95,73.89,73.95,46222.0,70.9875,71.0163,70.9587,71.0163,46222.0
2022-12-30 13:45:00,73.95,73.96,73.89,73.92,24279.0,71.0163,71.0259,70.9587,70.9875,24279.0
2022-12-30 13:50:00,73.94,73.98,73.91,73.97,27697.0,71.0067,71.0451,70.9779,71.0355,27697.0
2022-12-30 13:55:00,73.96,73.99,73.91,73.97,47595.0,71.0259,71.0547,70.9779,71.0355,47595.0
2022-12-30 14:00:00,73.98,73.98,73.84,73.84,46106.0,71.0451,71.0451,70.9107,70.9107,46106.0
2022-12-30 14:05:00,73.84,73.86,73.8,73.82,23361.0,70.9107,70.9299,70.8722,70.8914,23361.0
2022-12-30 14:10:00,73.81,73.84,73.78,73.81,38232.0,70.8818,70.9107,70.853,70.8818,38232.0
2022-12-30 14:15:00,73.78,73.85,73.74,73.84,29535.0,70.853,70.9203,70.8146,70.9107,29535.0
2022-12-30 14:20:00,73.84,73.86,73.81,73.82,22884.0,70.9107,70.9299,70.8818,70.8914,22884.0
2022-12-30 14:25:00,73.82,73.91,73.79,73.87,42413.0,70.8914,70.9779,70.8626,70.9395,42413.0
2022-12-30 14:30:00,73.87,73.95,73.87,73.92,41672.0,70.9395,71.0163,70.9395,70.9875,41672.0
2022-12-30 14:35:00,73.94,73.94,73.88,73.91,32218.0,71.0067,71.0067,70.9491,70.9779,32218.0
2022-12-30 14:40:00,73.91,73.92,73.84,73.88,32293.0,70.9779,70.9875,70.9107,70.9491,32293.0
2022-12-30 14:45:00,73.88,73.92,73.82,73.85,76394.0,70.9491,70.9875,70.8914,70.9203,76394.0
2022-12-30 14:50:00,73.85,73.94,73.85,73.92,47000.0,70.9203,71.0067,70.9203,70.9875,47000.0
2022-12-30 14:55:00,73.93,73.93,73.84,73.88,32199.0,70.9971,70.9971,70.9107,70.9491,32199.0
2022-12-30 15:00:00,73.87,74.09,73.86,74.08,125323.0,70.9395,71.1507,70.9299,71.1411,125323.0
2022-12-30 15:05:00,74.07,74.11,74.02,74.1,62451.0,71.1315,71.1699,71.0835,71.1603,62451.0
2022-12-30 15:10:00,74.1,74.25,74.08,74.16,85386.0,71.1603,71.3044,71.1411,71.218,85386.0
2022-12-30 15:15:00,74.16,74.25,74.16,74.18,91235.0,71.218,71.3044,71.218,71.2372,91235.0
2022-12-30 15:20:00,74.17,74.24,74.13,74.15,58922.0,71.2276,71.2948,71.1892,71.2084,58922.0
2022-12-30 15:25:00,74.16,74.21,74.11,74.16,71978.0,71.218,71.266,71.1699,71.218,71978.0
2022-12-30 15:30:00,74.16,74.29,74.12,74.28,82758.0,71.218,71.3428,71.1795,71.3332,82758.0
2022-12-30 15:35:00,74.27,74.29,74.2,74.28,90619.0,71.3236,71.3428,71.2564,71.3332,90619.0
2022-12-30 15:40:00,74.29,74.31,74.23,74.27,78191.0,71.3428,71.362,71.2852,71.3236,78191.0
2022-12-30 15:45:00,74.28,74.48,74.24,74.45,171086.0,71.3332,71.5253,71.2948,71.4965,171086.0
2022-12-30 15:50:00,74.45,74.53,74.39,74.47,250269.0,71.4965,71.5733,71.4388,71.5157,250269.0
2022-12-30 15:55:00,74.47,74.56,74.44,74.49,431483.0,71.5157,71.6021,71.4869,71.5349,431483.0
2023-01-03 09:30:00,75.85,75.97,75.5,75.72,417501.0,72.8409,72.9562,72.5048,72.7161,417501.0
2023-01-03 09:35:00,75.75,75.9,75.65,75.83,228188.0,72.7449,72.8889,72.6489,72.8217,228188.0
2023-01-03 09:40:00,75.84,75.97,75.64,75.68,246126.0,72.8313,72.9562,72.6392,72.6777,246126.0
2023-01-03 09:45:00,75.68,75.73,75.09,75.15,303911.0,72.6777,72.7257,72.1111,72.1687,303911.0
2023-01-03 09:50:00,75.15,75.31,74.97,75.02,240510.0,72.1687,72.3223,71.9958,72.0438,240510.0
2023-01-03 09:55:00,75.01,75.06,74.76,74.83,136687.0,72.0342,72.0823,71.7942,71.8614,136687.0
2023-01-03 10:00:00,74.8,74.94,74.72,74.72,114867.0,71.8326,71.967,71.7557,71.7557,114867.0
2023-01-03 10:05:00,74.71,74.87,74.68,74.73,82181.0,71.7461,71.8998,71.7173,71.7653,82181.0
2023-01-03 10:10:00,74.73,74.74,74.45,74.52,75524.0,71.7653,71.775,71.4965,71.5637,75524.0
2023-01-03 10:15:00,74.48,74.62,74.42,74.42,64240.0,71.5253,71.6597,71.4676,71.4676,64240.0
2023-01-03 10:20:00,74.41,74.61,74.4,74.58,53485.0,71.458,71.6501,71.4484,71.6213,53485.0
2023-01-03 10:25:00,74.58,74.58,74.39,74.51,82651.0,71.6213,71.6213,71.4388,71.5541,82651.0
2023-01-03 10:30:00,74.53,74.53,74.23,74.28,111182.0,71.5733,71.5733,71.2852,71.3332,111182.0
2023-01-03 10:35:00,74.28,74.54,74.28,74.53,42989.0,71.3332,71.5829,71.3332,71.5733,42989.0
2023-01-03 10:40:00,74.53,74.66,74.52,74.58,28308.0,71.5733,71.6981,71.5637,71.6213,28308.0
2023-01-03 10:45:00,74.58,74.8,74.57,74.74,47258.0,71.6213,71.8326,71.6117,71.775,47258.0
2023-01-03 10:50:00,74.75,74.84,74.7,74.78,31663.0,71.7846,71.871,71.7365,71.8134,31663.0
2023-01-03 10:55:00,74.8,75.01,74.8,75.01,61944.0,71.8326,72.0342,71.8326,72.0342,61944.0
2023-01-03 11:00:00,75.02,75.04,74.78,74.81,78965.0,72.0438,72.063,71.8134,71.8422,78965.0
2023-01-03 11:05:00,74.82,74.88,74.67,74.67,48274.0,71.8518,71.9094,71.7077,71.7077,48274.0
2023-01-03 11:10:00,74.68,74.74,74.54,74.56,48399.0,71.7173,71.775,71.5829,71.6021,48399.0
2023-01-03 11:15:00,74.57,74.62,74.52,74.57,67313.0,71.6117,71.6597,71.5637,71.6117,67313.0
2023-01-03 11:20:00,74.57,74.7,74.49,74.59,94178.0,71.6117,71.7365,71.5349,71.6309,94178.0
2023-01-03 11:25:00,74.59,74.63,74.53,74.62,68868.0,71.6309,71.6693,71.5733,71.6597,68868.0
2023-01-03 11:30:00,74.63,74.63,74.37,74.41,90852.0,71.6693,71.6693,71.4196,71.458,90852.0
2023-01-03 11:35:00,74.41,74.47,74.4,74.45,24953.0,71.458,71.5157,71.4484,71.4965,24953.0
2023-01-03 11:40:00,74.45,74.49,74.3,74.3,95813.0,71.4965,71.5349,71.3524,71.3524,95813.0
2023-01-03 11:45:00,74.3,74.31,74.12,74.17,178787.0,71.3524,71.362,71.1795,71.2276,178787.0
2023-01-03 11:50:00,74.18,74.19,74.06,74.08,114346.0,71.2372,71.2468,71.1219,71.1411,114346.0
2023-01-03 11:55:00,74.08,74.08,73.96,74.0,100179.0,71.1411,71.1411,71.0259,71.0643,100179.0
2023-01-03 12:00:00,74.0,74.02,73.91,73.94,69498.0,71.0643,71.0835,70.9779,71.0067,69498.0
2023-01-03 12:05:00,73.94,74.08,73.93,74.04,71190.0,71.0067,71.1411,70.9971,71.1027,71190.0
2023-01-03 12:10:00,74.04,74.05,73.91,73.93,67841.0,71.1027,71.1123,70.9779,70.9971,67841.0
2023-01-03 12:15:00,73.92,73.94,73.86,73.89,164384.0,70.9875,71.0067,70.9299,70.9587,164384.0
2023-01-03 12:20:00,73.9,74.0,73.78,73.8,107413.0,70.9683,71.0643,70.853,70.8722,107413.0
2023-01-03 12:25:00,73.8,73.89,73.79,73.87,41767.0,70.8722,70.9587,70.8626,70.9395,41767.0
2023-01-03 12:30:00,73.87,74.06,73.84,74.05,59945.0,70.9395,71.1219,70.9107,71.1123,59945.0
2023-01-03 12:35:00,74.05,74.1,73.99,74.02,41008.0,71.1123,71.1603,71.0547,71.0835,41008.0
2023-01-03 12:40:00,74.01,74.02,73.95,74.0,53864.0,71.0739,71.0835,71.0163,71.0643,53864.0
2023-01-03 12:45:00,73.99,74.01,73.78,73.81,45489.0,71.0547,71.0739,70.853,70.8818,45489.0
2023-01-03 12:50:00,73.83,73.86,73.79,73.83,26133.0,70.9011,70.9299,70.8626,70.9011,26133.0
2023-01-03 12:55:00,73.83,73.98,73.81,73.95,83497.0,70.9011,71.0451,70.8818,71.0163,83497.0
2023-01-03 13:00:00,73.96,74.01,73.91,73.97,89062.0,71.0259,71.0739,70.9779,71.0355,89062.0
2023-01-03 13:05:00,73.95,73.96,73.91,73.91,24861.0,71.0163,71.0259,70.9779,70.9779,24861.0
2023-01-03 13:10:00,73.9,73.99,73.82,73.84,40220.0,70.9683,71.0547,70.8914,70.9107,40220.0
2023-01-03 13:15:00,73.84,73.86,73.8,73.86,55689.0,70.9107,70.9299,70.8722,70.9299,55689.0
2023-01-03 13:20:00,73.86,73.92,73.84,73.91,21613.0,70.9299,70.9875,70.9107,70.9779,21613.0
2023-01-03 13:25:00,73.93,74.11,73.93,74.1,47194.0,70.9971,71.1699,70.9971,71.1603,47194.0
2023-01-03 13:30:00,74.1,74.11,73.95,73.96,40499.0,71.1603,71.1699,71.0163,71.0259,40499.0
2023-01-03 13:35:00,73.96,74.05,73.93,73.96,48240.0,71.0259,71.1123,70.9971,71.0259,48240.0
2023-01-03 13:40:00,73.96,74.04,73.95,73.98,40598.0,71.0259,71.1027,71.0163,71.0451,40598.0
2023-01-03 13:45:00,73.96,74.0,73.92,74.0,27538.0,71.0259,71.0643,70.9875,71.0643,27538.0
2023-01-03 13:50:00,74.0,74.11,73.96,74.08,24000.0,71.0643,71.1699,71.0259,71.1411,24000.0
2023-01-03 13:55:00,74.08,74.12,74.05,74.09,25034.0,71.1411,71.1795,71.1123,71.1507,25034.0
2023-01-03 14:00:00,74.09,74.17,73.99,74.05,40476.0,71.1507,71.2276,71.0547,71.1123,40476.0
2023-01-03 14:05:00,74.05,74.06,73.98,73.98,28667.0,71.1123,71.1219,71.0451,71.0451,28667.0
2023-01-03 14:10:00,73.98,73.99,73.86,73.95,49547.0,71.0451,71.0547,70.9299,71.0163,49547.0
2023-01-03 14:15:00,73.95,74.0,73.94,73.99,40889.0,71.0163,71.0643,71.0067,71.0547,40889.0
2023-01-03 14:20:00,74.0,74.03,73.89,73.89,29456.0,71.0643,71.0931,70.9587,70.9587,29456.0
2023-01-03 14:25:00,73.89,73.94,73.86,73.93,34559.0,70.9587,71.0067,70.9299,70.9971,34559.0
2023-01-03 14:30:00,73.94,73.95,73.77,73.82,47923.0,71.0067,71.0163,70.8434,70.8914,47923.0
2023-01-03 14:35:00,73.82,73.89,73.82,73.84,44294.0,70.8914,70.9587,70.8914,70.9107,44294.0
2023-01-03 14:40:00,73.84,74.04,73.83,74.03,36407.0,70.9107,71.1027,70.9011,71.0931,36407.0
2023-01-03 14:45:00,74.02,74.31,74.02,74.24,74614.0,71.0835,71.362,71.0835,71.2948,74614.0
2023-01-03 14:50:00,74.29,74.29,74.16,74.21,56065.0,71.3428,71.3428,71.218,71.266,56065.0
2023-01-03 14:55:00,74.21,74.33,74.16,74.26,44610.0,71.266,71.3812,71.218,71.314,44610.0
2023-01-03 15:00:00,74.28,74.37,74.22,74.33,83507.0,71.3332,71.4196,71.2756,71.3812,83507.0
2023-01-03 15:05:00,74.32,74.34,74.24,74.25,53417.0,71.3716,71.3908,71.2948,71.3044,53417.0
2023-01-03 15:10:00,74.26,74.37,74.24,74.34,57110.0,71.314,71.4196,71.2948,71.3908,57110.0
2023-01-03 15:15:00,74.34,74.46,74.34,74.41,55700.0,71.3908,71.5061,71.3908,71.458,55700.0
2023-01-03 15:20:00,74.4,74.41,74.22,74.23,62131.0,71.4484,71.458,71.2756,71.2852,62131.0
2023-01-03 15:25:00,74.22,74.3,74.21,74.26,80203.0,71.2756,71.3524,71.266,71.314,80203.0
2023-01-03 15:30:00,74.26,74.37,74.22,74.31,115151.0,71.314,71.4196,71.2756,71.362,115151.0
2023-01-03 15:35:00,74.32,74.35,74.18,74.23,75517.0,71.3716,71.4004,71.2372,71.2852,75517.0
2023-01-03 15:40:00,74.23,74.27,74.15,74.22,90650.0,71.2852,71.3236,71.2084,71.2756,90650.0
2023-01-03 15:45:00,74.22,74.27,74.14,74.23,124740.0,71.2756,71.3236,71.1988,71.2852,124740.0
2023-01-03 15:50:00,74.24,74.32,74.15,74.25,259070.0,71.2948,71.3716,71.2084,71.3044,259070.0
2023-01-03 15:55:00,74.25,74.25,74.0,74.04,430485.0,71.3044,71.3044,71.0643,71.1027,430485.0
2023-01-04 09:30:00,74.99,75.34,74.99,75.32,448688.0,72.015,72.3511,72.015,72.3319,448688.0
2023-01-04 09:35:00,75.33,75.6,75.32,75.32,238705.0,72.3415,72.6008,72.3319,72.3319,238705.0
2023-01-04 09:40:00,75.33,75.49,75.06,75.1,159339.0,72.3415,72.4952,72.0823,72.1207,159339.0
2023-01-04 09:45:00,75.12,75.21,74.97,75.05,169255.0,72.1399,72.2263,71.9958,72.0727,169255.0
2023-01-04 09:50:00,75.05,75.24,75.0,75.14,153842.0,72.0727,72.2551,72.0246,72.1591,153842.0
2023-01-04 09:55:00,75.12,75.2,75.04,75.08,62986.0,72.1399,72.2167,72.063,72.1015,62986.0
2023-01-04 10:00:00,75.07,75.24,74.69,74.73,148722.0,72.0919,72.2551,71.7269,71.7653,148722.0
2023-01-04 10:05:00,74.74,74.86,74.57,74.64,119838.0,71.775,71.8902,71.6117,71.6789,119838.0
2023-01-04 10:10:00,74.64,74.66,74.47,74.65,153793.0,71.6789,71.6981,71.5157,71.6885,153793.0
2023-01-04 10:15:00,74.68,74.82,74.63,74.78,106924.0,71.7173,71.8518,71.6693,71.8134,106924.0
2023-01-04 10:20:00,74.79,75.05,74.73,74.8,199331.0,71.823,72.0727,71.7653,71.8326,199331.0
2023-01-04 10:25:00,74.8,74.88,74.72,74.87,243483.0,71.8326,71.9094,71.7557,71.8998,243483.0
2023-01-04 10:30:00,74.87,74.92,74.69,74.7,117441.0,71.8998,71.9478,71.7269,71.7365,117441.0
2023-01-04 10:35:00,74.69,74.86,74.65,74.82,93952.0,71.7269,71.8902,71.6885,71.8518,93952.0
2023-01-04 10:40:00,74.83,75.14,74.8,75.13,109533.0,71.8614,72.1591,71.8326,72.1495,109533.0
2023-01-04 10:45:00,75.12,75.36,75.12,75.36,95877.0,72.1399,72.3704,72.1399,72.3704,95877.0
2023-01-04 10:50:00,75.36,75.37,75.2,75.31,94859.0,72.3704,72.38,72.2167,72.3223,94859.0
2023-01-04 10:55:00,75.32,75.37,75.24,75.37,78737.0,72.3319,72.38,72.2551,72.38,78737.0
2023-01-04 11:00:00,75.38,75.42,75.31,75.4,69320.0,72.3896,72.428,72.3223,72.4088,69320.0
2023-01-04 11:05:00,75.4,75.43,75.27,75.38,136308.0,72.4088,72.4376,72.2839,72.3896,136308.0
2023-01-04 11:10:00,75.37,75.5,75.37,75.5,186458.0,72.38,72.5048,72.38,72.5048,186458.0
2023-01-04 11:15:00,75.5,75.61,75.49,75.6,110939.0,72.5048,72.6104,72.4952,72.6008,110939.0
2023-01-04 11:20:00,75.61,75.62,75.53,75.59,65832.0,72.6104,72.62,72.5336,72.5912,65832.0
2023-01-04 11:25:00,75.6,75.75,75.57,75.72,116348.0,72.6008,72.7449,72.572,72.7161,116348.0
2023-01-04 11:30:00,75.75,76.03,75.75,75.95,155562.0,72.7449,73.0138,72.7449,72.9369,155562.0
2023-01-04 11:35:00,75.95,76.13,75.95,76.08,134664.0,72.9369,73.1098,72.9369,73.0618,134664.0
2023-01-04 11:40:00,76.08,76.12,76.02,76.04,59679.0,73.0618,73.1002,73.0042,73.0234,59679.0
2023-01-04 11:45:00,76.04,76.13,76.01,76.13,122592.0,73.0234,73.1098,72.9946,73.1098,122592.0
2023-01-04 11:50:00,76.12,76.17,76.08,76.16,95313.0,73.1002,73.1482,73.0618,73.1386,95313.0
2023-01-04 11:55:00,76.16,76.33,76.15,76.23,203039.0,73.1386,73.3019,73.129,73.2058,203039.0
2023-01-04 12:00:00,76.24,76.29,76.21,76.26,88467.0,73.2154,73.2635,73.1866,73.2347,88467.0
2023-01-04 12:05:00,76.26,76.26,76.1,76.24,78462.0,73.2347,73.2347,73.081,73.2154,78462.0
2023-01-04 12:10:00,76.23,76.33,76.19,76.29,59943.0,73.2058,73.3019,73.1674,73.2635,59943.0
2023-01-04 12:15:00,76.29,76.34,76.27,76.33,55833.0,73.2635,73.3115,73.2443,73.3019,55833.0
2023-01-04 12:20:00,76.34,76.41,76.3,76.4,87558.0,73.3115,73.3787,73.2731,73.3691,87558.0
2023-01-04 12:25:00,76.4,76.4,76.27,76.3,41633.0,73.3691,73.3691,73.2443,73.2731,41633.0
2023-01-04 12:30:00,76.31,76.43,76.3,76.41,41578.0,73.2827,73.3979,73.2731,73.3787,41578.0
2023-01-04 12:35:00,76.41,76.42,76.35,76.37,23779.0,73.3787,73.3883,73.3211,73.3403,23779.0
2023-01-04 12:40:00,76.38,76.43,76.34,76.43,40484.0,73.3499,73.3979,73.3115,73.3979,40484.0
2023-01-04 12:45:00,76.43,76.48,76.4,76.42,38467.0,73.3979,73.4459,73.3691,73.3883,38467.0
2023-01-04 12:50:00,76.42,76.45,76.37,76.4,44058.0,73.3883,73.4171,73.3403,73.3691,44058.0
2023-01-04 12:55:00,76.4,76.41,76.23,76.24,104620.0,73.3691,73.3787,73.2058,73.2154,104620.0
2023-01-04 13:00:00,76.23,76.24,76.12,76.22,62803.0,73.2058,73.2154,73.1002,73.1962,62803.0
2023-01-04 13:05:00,76.22,76.31,76.22,76.28,41030.0,73.1962,73.2827,73.1962,73.2539,41030.0
2023-01-04 13:10:00,76.28,76.32,76.26,76.28,33077.0,73.2539,73.2923,73.2347,73.2539,33077.0
2023-01-04 13:15:00,76.28,76.34,76.26,76.33,33026.0,73.2539,73.3115,73.2347,73.3019,33026.0
2023-01-04 13:20:00,76.33,76.38,76.31,76.36,28952.0,73.3019,73.3499,73.2827,73.3307,28952.0
2023-01-04 13:25:00,76.36,76.39,76.33,76.38,32775.0,73.3307,73.3595,73.3019,73.3499,32775.0
2023-01-04 13:30:00,76.38,76.45,76.38,76.42,62753.0,73.3499,73.4171,73.3499,73.3883,62753.0
2023-01-04 13:35:00,76.42,76.5,76.41,76.5,39388.0,73.3883,73.4651,73.3787,73.4651,39388.0
2023-01-04 13:40:00,76.5,76.53,76.45,76.52,126460.0,73.4651,73.4939,73.4171,73.4843,126460.0
2023-01-04 13:45:00,76.53,76.55,76.44,76.52,75583.0,73.4939,73.5131,73.4075,73.4843,75583.0
2023-01-04 13:50:00,76.53,76.55,76.51,76.54,52460.0,73.4939,73.5131,73.4747,73.5035,52460.0
2023-01-04 13:55:00,76.55,76.55,76.34,76.34,72609.0,73.5131,73.5131,73.3115,73.3115,72609.0
2023-01-04 14:00:00,76.37,76.61,75.9,76.06,187162.0,73.3403,73.5708,72.8889,73.0426,187162.0
2023-01-04 14:05:00,76.06,76.23,75.9,75.91,91434.0,73.0426,73.2058,72.8889,72.8985,91434.0
2023-01-04 14:10:00,75.93,76.04,75.84,76.02,67437.0,72.9177,73.0234,72.8313,73.0042,67437.0
2023-01-04 14:15:00,76.02,76.31,76.02,76.24,86523.0,73.0042,73.2827,73.0042,73.2154,86523.0
2023-01-04 14:20:00,76.23,76.28,75.95,76.02,57917.0,73.2058,73.2539,72.9369,73.0042,57917.0
2023-01-04 14:25:00,76.02,76.02,75.61,75.65,158225.0,73.0042,73.0042,72.6104,72.6489,158225.0
2023-01-04 14:30:00,75.64,75.91,75.6,75.88,72417.0,72.6392,72.8985,72.6008,72.8697,72417.0
2023-01-04 14:35:00,75.89,75.94,75.81,75.83,32080.0,72.8793,72.9273,72.8025,72.8217,32080.0
2023-01-04 14:40:00,75.84,75.99,75.78,75.9,52014.0,72.8313,72.9754,72.7737,72.8889,52014.0
2023-01-04 14:45:00,75.9,76.09,75.87,76.02,61602.0,72.8889,73.0714,72.8601,73.0042,61602.0
2023-01-04 14:50:00,76.03,76.18,75.98,76.13,75541.0,73.0138,73.1578,72.9658,73.1098,75541.0
2023-01-04 14:55:00,76.16,76.38,76.15,76.36,65602.0,73.1386,73.3499,73.129,73.3307,65602.0
2023-01-04 15:00:00,76.35,76.49,76.32,76.4,82422.0,73.3211,73.4555,73.2923,73.3691,82422.0
2023-01-04 15:05:00,76.39,76.39,76.21,76.25,79586.0,73.3595,73.3595,73.1866,73.225,79586.0
2023-01-04 15:10:00,76.26,76.28,76.17,76.23,76038.0,73.2347,73.2539,73.1482,73.2058,76038.0
2023-01-04 15:15:00,76.23,76.3,76.18,76.22,78956.0,73.2058,73.2731,73.1578,73.1962,78956.0
2023-01-04 15:20:00,76.22,76.25,76.03,76.16,127418.0,73.1962,73.225,73.0138,73.1386,127418.0
2023-01-04 15:25:00,76.16,76.25,76.13,76.2,64247.0,73.1386,73.225,73.1098,73.177,64247.0
2023-01-04 15:30:00,76.19,76.23,76.15,76.19,111098.0,73.1674,73.2058,73.129,73.1674,111098.0
2023-01-04 15:35:00,76.19,76.2,76.0,76.02,141740.0,73.1674,73.177,72.985,73.0042,141740.0
2023-01-04 15:40:00,76.02,76.02,75.9,75.95,87551.0,73.0042,73.0042,72.8889,72.9369,87551.0
2023-01-04 15:45:00,75.94,76.13,75.9,76.11,153290.0,72.9273,73.1098,72.8889,73.0906,153290.0
2023-01-04 15:50:00,76.11,76.25,76.06,76.18,396431.0,73.0906,73.225,73.0426,73.1578,396431.0
2023-01-04 15:55:00,76.19,76.39,76.16,76.32,812020.0,73.1674,73.3595,73.1386,73.2923,812020.0
2023-01-05 09:30:00,76.0,76.04,75.76,75.77,400885.0,72.985,73.0234,72.7545,72.7641,400885.0
2023-01-05 09:35:00,75.78,75.89,75.68,75.83,147122.0,72.7737,72.8793,72.6777,72.8217,147122.0
2023-01-05 09:40:00,75.83,75.83,75.51,75.63,171538.0,72.8217,72.8217,72.5144,72.6296,171538.0
2023-01-05 09:45:00,75.62,75.62,75.34,75.41,130703.0,72.62,72.62,72.3511,72.4184,130703.0
2023-01-05 09:50:00,75.43,75.86,75.43,75.81,122487.0,72.4376,72.8505,72.4376,72.8025,122487.0
2023-01-05 09:55:00,75.83,76.06,75.82,75.97,148914.0,72.8217,73.0426,72.8121,72.9562,148914.0
2023-01-05 10:00:00,75.96,76.03,75.88,75.94,133780.0,72.9466,73.0138,72.8697,72.9273,133780.0
2023-01-05 10:05:00,75.94,76.25,75.86,75.99,150375.0,72.9273,73.225,72.8505,72.9754,150375.0
2023-01-05 10:10:00,76.0,76.24,75.91,76.05,71776.0,72.985,73.2154,72.8985,73.033,71776.0
2023-01-05 10:15:00,76.04,76.12,76.01,76.12,88835.0,73.0234,73.1002,72.9946,73.1002,88835.0
2023-01-05 10:20:00,76.13,76.2,76.03,76.12,132428.0,73.1098,73.177,73.0138,73.1002,132428.0
2023-01-05 10:25:00,76.12,76.28,76.09,76.23,91675.0,73.1002,73.2539,73.0714,73.2058,91675.0
2023-01-05 10:30:00,76.22,76.28,76.08,76.09,59895.0,73.1962,73.2539,73.0618,73.0714,59895.0
2023-01-05 10:35:00,76.09,76.19,76.01,76.15,57006.0,73.0714,73.1674,72.9946,73.129,57006.0
2023-01-05 10:40:00,76.15,76.27,76.09,76.23,39996.0,73.129,73.2443,73.0714,73.2058,39996.0
2023-01-05 10:45:00,76.23,76.27,76.04,76.06,125732.0,73.2058,73.2443,73.0234,73.0426,125732.0
2023-01-05 10:50:00,76.07,76.12,76.0,76.01,53499.0,73.0522,73.1002,72.985,72.9946,53499.0
2023-01-05 10:55:00,76.01,76.08,75.9,75.97,80556.0,72.9946,73.0618,72.8889,72.9562,80556.0
2023-01-05 11:00:00,75.95,76.03,75.94,75.98,42574.0,72.9369,73.0138,72.9273,72.9658,42574.0
2023-01-05 11:05:00,75.97,76.04,75.92,75.96,72457.0,72.9562,73.0234,72.9081,72.9466,72457.0
2023-01-05 11:10:00,75.96,76.13,75.94,76.02,98473.0,72.9466,73.1098,72.9273,73.0042,98473.0
2023-01-05 11:15:00,76.03,76.05,75.9,75.91,62532.0,73.0138,73.033,72.8889,72.8985,62532.0
2023-01-05 11:20:00,75.91,75.92,75.8,75.81,66275.0,72.8985,72.9081,72.7929,72.8025,66275.0
2023-01-05 11:25:00,75.8,75.99,75.8,75.98,36476.0,72.7929,72.9754,72.7929,72.9658,36476.0
2023-01-05 11:30:00,75.98,76.01,75.93,75.98,69354.0,72.9658,72.9946,72.9177,72.9658,69354.0
2023-01-05 11:35:00,75.98,76.07,75.97,76.01,55572.0,72.9658,73.0522,72.9562,72.9946,55572.0
2023-01-05 11:40:00,76.0,76.08,75.96,76.02,93884.0,72.985,73.0618,72.9466,73.0042,93884.0
2023-01-05 11:45:00,76.01,76.08,76.0,76.04,62626.0,72.9946,73.0618,72.985,73.0234,62626.0
2023-01-05 11:50:00,76.04,76.06,75.97,75.98,43524.0,73.0234,73.0426,72.9562,72.9658,43524.0
2023-01-05 11:55:00,75.98,76.03,75.92,75.95,28584.0,72.9658,73.0138,72.9081,72.9369,28584.0
2023-01-05 12:00:00,75.92,76.06,75.92,76.01,44078.0,72.9081,73.0426,72.9081,72.9946,44078.0
2023-01-05 12:05:00,75.99,76.2,75.98,76.16,47016.0,72.9754,73.177,72.9658,73.1386,47016.0
2023-01-05 12:10:00,76.16,76.18,76.07,76.08,31820.0,73.1386,73.1578,73.0522,73.0618,31820.0
2023-01-05 12:15:00,76.08,76.14,75.97,76.0,33823.0,73.0618,73.1194,72.9562,72.985,33823.0
2023-01-05 12:20:00,75.99,76.12,75.96,76.12,38812.0,72.9754,73.1002,72.9466,73.1002,38812.0
2023-01-05 12:25:00,76.12,76.14,76.1,76.11,27051.0,73.1002,73.1194,73.081,73.0906,27051.0
2023-01-05 12:30:00,76.11,76.22,76.07,76.18,60573.0,73.0906,73.1962,73.0522,73.1578,60573.0
2023-01-05 12:35:00,76.18,76.2,76.1,76.13,32248.0,73.1578,73.177,73.081,73.1098,32248.0
2023-01-05 12:40:00,76.14,76.15,76.04,76.06,39108.0,73.1194,73.129,73.0234,73.0426,39108.0
2023-01-05 12:45:00,76.06,76.1,76.01,76.06,26541.0,73.0426,73.081,72.9946,73.0426,26541.0
2023-01-05 12:50:00,76.03,76.1,76.03,76.09,32262.0,73.0138,73.081,73.0138,73.0714,32262.0
2023-01-05 12:55:00,76.09,76.09,76.01,76.01,20034.0,73.0714,73.0714,72.9946,72.9946,20034.0
2023-01-05 13:00:00,76.02,76.03,75.97,76.02,37421.0,73.0042,73.0138,72.9562,73.0042,37421.0
2023-01-05 13:05:00,76.02,76.14,76.01,76.09,46980.0,73.0042,73.1194,72.9946,73.0714,46980.0
2023-01-05 13:10:00,76.08,76.11,75.98,76.02,23768.0,73.0618,73.0906,72.9658,73.0042,23768.0
2023-01-05 13:15:00,76.0,76.03,75.98,76.01,33490.0,72.985,73.0138,72.9658,72.9946,33490.0
2023-01-05 13:20:00,76.01,76.38,76.01,76.33,96870.0,72.9946,73.3499,72.9946,73.3019,96870.0
2023-01-05 13:25:00,76.33,76.44,76.29,76.31,77640.0,73.3019,73.4075,73.2635,73.2827,77640.0
2023-01-05 13:30:00,76.32,76.41,76.3,76.41,46299.0,73.2923,73.3787,73.2731,73.3787,46299.0
2023-01-05 13:35:00,76.42,76.43,76.26,76.3,54393.0,73.3883,73.3979,73.2347,73.2731,54393.0
2023-01-05 13:40:00,76.31,76.37,76.22,76.24,35966.0,73.2827,73.3403,73.1962,73.2154,35966.0
2023-01-05 13:45:00,76.24,76.25,76.07,76.07,53220.0,73.2154,73.225,73.0522,73.0522,53220.0
2023-01-05 13:50:00,76.06,76.09,76.02,76.05,54108.0,73.0426,73.0714,73.0042,73.033,54108.0
2023-01-05 13:55:00,76.03,76.09,75.96,76.02,30854.0,73.0138,73.0714,72.9466,73.0042,30854.0
2023-01-05 14:00:00,76.02,76.14,76.0,76.12,65160.0,73.0042,73.1194,72.985,73.1002,65160.0
2023-01-05 14:05:00,76.12,76.13,76.02,76.09,42343.0,73.1002,73.1098,73.0042,73.0714,42343.0
2023-01-05 14:10:00,76.09,76.1,75.99,76.02,54524.0,73.0714,73.081,72.9754,73.0042,54524.0
2023-01-05 14:15:00,76.02,76.08,76.01,76.08,35565.0,73.0042,73.0618,72.9946,73.0618,35565.0
2023-01-05 14:20:00,76.08,76.09,76.02,76.03,31088.0,73.0618,73.0714,73.0042,73.0138,31088.0
2023-01-05 14:25:00,76.02,76.05,75.9,75.91,54246.0,73.0042,73.033,72.8889,72.8985,54246.0
2023-01-05 14:30:00,75.91,75.99,75.91,75.94,34983.0,72.8985,72.9754,72.8985,72.9273,34983.0
2023-01-05 14:35:00,75.94,76.15,75.93,76.06,92065.0,72.9273,73.129,72.9177,73.0426,92065.0
2023-01-05 14:40:00,76.08,76.09,76.0,76.03,63704.0,73.0618,73.0714,72.985,73.0138,63704.0
2023-01-05 14:45:00,76.02,76.15,76.02,76.11,33478.0,73.0042,73.129,73.0042,73.0906,33478.0
2023-01-05 14:50:00,76.11,76.12,76.05,76.09,37699.0,73.0906,73.1002,73.033,73.0714,37699.0
2023-01-05 14:55:00,76.09,76.12,75.99,76.01,45283.0,73.0714,73.1002,72.9754,72.9946,45283.0
2023-01-05 15:00:00,76.01,76.02,75.95,76.01,29954.0,72.9946,73.0042,72.9369,72.9946,29954.0
2023-01-05 15:05:00,76.02,76.02,75.97,75.98,36080.0,73.0042,73.0042,72.9562,72.9658,36080.0
2023-01-05 15:10:00,75.98,76.02,75.95,76.01,78395.0,72.9658,73.0042,72.9369,72.9946,78395.0
2023-01-05 15:15:00,76.01,76.05,75.9,75.93,53901.0,72.9946,73.033,72.8889,72.9177,53901.0
2023-01-05 15:20:00,75.93,75.97,75.84,75.86,90188.0,72.9177,72.9562,72.8313,72.8505,90188.0
2023-01-05 15:25:00,75.86,75.89,75.8,75.85,80647.0,72.8505,72.8793,72.7929,72.8409,80647.0
2023-01-05 15:30:00,75.86,75.92,75.83,75.91,138764.0,72.8505,72.9081,72.8217,72.8985,138764.0
2023-01-05 15:35:00,75.9,75.97,75.89,75.92,65727.0,72.8889,72.9562,72.8793,72.9081,65727.0
2023-01-05 15:40:00,75.92,75.94,75.85,75.91,131945.0,72.9081,72.9273,72.8409,72.8985,131945.0
2023-01-05 15:45:00,75.9,75.97,75.85,75.91,155164.0,72.8889,72.9562,72.8409,72.8985,155164.0
2023-01-05 15:50:00,75.92,75.98,75.79,75.8,260241.0,72.9081,72.9658,72.7833,72.7929,260241.0
2023-01-05 15:55:00,75.8,75.94,75.77,75.77,531658.0,72.7929,72.9273,72.7641,72.7641,531658.0
2023-01-06 09:30:00,76.5,76.69,76.4,76.64,257788.0,73.4651,73.6476,73.3691,73.5996,257788.0
2023-01-06 09:35:00,76.64,76.73,76.39,76.52,187712.0,73.5996,73.686,73.3595,73.4843,187712.0
2023-01-06 09:40:00,76.55,76.56,76.23,76.29,292060.0,73.5131,73.5227,73.2058,73.2635,292060.0
2023-01-06 09:45:00,76.28,76.37,76.15,76.23,209665.0,73.2539,73.3403,73.129,73.2058,209665.0
2023-01-06 09:50:00,76.23,76.4,76.2,76.38,112964.0,73.2058,73.3691,73.177,73.3499,112964.0
2023-01-06 09:55:00,76.38,76.54,76.36,76.47,120437.0,73.3499,73.5035,73.3307,73.4363,120437.0
2023-01-06 10:00:00,76.48,76.7,76.41,76.43,211778.0,73.4459,73.6572,73.3787,73.3979,211778.0
2023-01-06 10:05:00,76.43,76.7,76.43,76.62,139344.0,73.3979,73.6572,73.3979,73.5804,139344.0
2023-01-06 10:10:00,76.61,76.79,76.59,76.72,198203.0,73.5708,73.7436,73.5516,73.6764,198203.0
2023-01-06 10:15:00,76.72,76.99,76.72,76.99,205428.0,73.6764,73.9357,73.6764,73.9357,205428.0
2023-01-06 10:20:00,76.98,77.07,76.88,76.96,210834.0,73.9261,74.0125,73.8301,73.9069,210834.0
2023-01-06 10:25:00,76.96,76.96,76.71,76.73,111421.0,73.9069,73.9069,73.6668,73.686,111421.0
2023-01-06 10:30:00,76.74,76.93,76.7,76.9,93477.0,73.6956,73.8781,73.6572,73.8493,93477.0
2023-01-06 10:35:00,76.9,77.15,76.87,77.15,153539.0,73.8493,74.0893,73.8205,74.0893,153539.0
2023-01-06 10:40:00,77.14,77.27,77.11,77.15,167237.0,74.0797,74.2046,74.0509,74.0893,167237.0
2023-01-06 10:45:00,77.15,77.39,77.14,77.39,182336.0,74.0893,74.3198,74.0797,74.3198,182336.0
2023-01-06 10:50:00,77.39,77.42,77.31,77.36,96647.0,74.3198,74.3486,74.243,74.291,96647.0
2023-01-06 10:55:00,77.36,77.38,77.21,77.28,204828.0,74.291,74.3102,74.147,74.2142,204828.0
2023-01-06 11:00:00,77.29,77.29,77.21,77.29,131347.0,74.2238,74.2238,74.147,74.2238,131347.0
2023-01-06 11:05:00,77.29,77.3,77.13,77.2,148988.0,74.2238,74.2334,74.0701,74.1374,148988.0
2023-01-06 11:10:00,77.2,77.21,77.07,77.07,76357.0,74.1374,74.147,74.0125,74.0125,76357.0
2023-01-06 11:15:00,77.08,77.18,77.06,77.17,59468.0,74.0221,74.1182,74.0029,74.1085,59468.0
2023-01-06 11:20:00,77.17,77.28,77.15,77.26,152336.0,74.1085,74.2142,74.0893,74.195,152336.0
2023-01-06 11:25:00,77.27,77.34,77.18,77.3,122354.0,74.2046,74.2718,74.1182,74.2334,122354.0
2023-01-06 11:30:00,77.31,77.39,77.21,77.38,104234.0,74.243,74.3198,74.147,74.3102,104234.0
2023-01-06 11:35:00,77.39,77.5,77.38,77.48,77281.0,74.3198,74.4255,74.3102,74.4063,77281.0
2023-01-06 11:40:00,77.48,77.53,77.42,77.46,70429.0,74.4063,74.4543,74.3486,74.387,70429.0
2023-01-06 11:45:00,77.47,77.65,77.44,77.63,97014.0,74.3966,74.5695,74.3678,74.5503,97014.0
2023-01-06 11:50:00,77.63,77.82,77.62,77.82,102568.0,74.5503,74.7328,74.5407,74.7328,102568.0
2023-01-06 11:55:00,77.83,77.89,77.77,77.78,89821.0,74.7424,74.8,74.6847,74.6943,89821.0
2023-01-06 12:00:00,77.78,77.83,77.75,77.78,64916.0,74.6943,74.7424,74.6655,74.6943,64916.0
2023-01-06 12:05:00,77.77,77.8,77.74,77.77,43486.0,74.6847,74.7136,74.6559,74.6847,43486.0
2023-01-06 12:10:00,77.77,77.87,77.77,77.86,45650.0,74.6847,74.7808,74.6847,74.7712,45650.0
2023-01-06 12:15:00,77.87,77.91,77.81,77.87,63386.0,74.7808,74.8192,74.7232,74.7808,63386.0
2023-01-06 12:20:00,77.87,77.9,77.79,77.81,68264.0,74.7808,74.8096,74.704,74.7232,68264.0
2023-01-06 12:25:00,77.82,77.84,77.79,77.81,51358.0,74.7328,74.752,74.704,74.7232,51358.0
2023-01-06 12:30:00,77.82,77.83,77.73,77.8,87206.0,74.7328,74.7424,74.6463,74.7136,87206.0
2023-01-06 12:35:00,77.79,77.82,77.75,77.81,29020.0,74.704,74.7328,74.6655,74.7232,29020.0
2023-01-06 12:40:00,77.81,77.82,77.71,77.77,38611.0,74.7232,74.7328,74.6271,74.6847,38611.0
2023-01-06 12:45:00,77.77,77.82,77.77,77.79,33218.0,74.6847,74.7328,74.6847,74.704,33218.0
2023-01-06 12:50:00,77.79,77.8,77.7,77.75,30808.0,74.704,74.7136,74.6175,74.6655,30808.0
2023-01-06 12:55:00,77.75,77.76,77.64,77.75,40908.0,74.6655,74.6751,74.5599,74.6655,40908.0
2023-01-06 13:00:00,77.76,77.79,77.72,77.76,34098.0,74.6751,74.704,74.6367,74.6751,34098.0
2023-01-06 13:05:00,77.77,77.87,77.77,77.84,130893.0,74.6847,74.7808,74.6847,74.752,130893.0
2023-01-06 13:10:00,77.84,77.89,77.82,77.83,143231.0,74.752,74.8,74.7328,74.7424,143231.0
2023-01-06 13:15:00,77.82,77.83,77.72,77.78,62130.0,74.7328,74.7424,74.6367,74.6943,62130.0
2023-01-06 13:20:00,77.78,77.87,77.78,77.84,59456.0,74.6943,74.7808,74.6943,74.752,59456.0
2023-01-06 13:25:00,77.85,77.95,77.83,77.95,47881.0,74.7616,74.8576,74.7424,74.8576,47881.0
2023-01-06 13:30:00,77.95,78.04,77.91,78.03,72687.0,74.8576,74.944,74.8192,74.9344,72687.0
2023-01-06 13:35:00,78.03,78.03,77.99,78.03,85787.0,74.9344,74.9344,74.896,74.9344,85787.0
2023-01-06 13:40:00,78.02,78.06,77.98,78.02,49195.0,74.9248,74.9632,74.8864,74.9248,49195.0
2023-01-06 13:45:00,78.03,78.05,77.98,78.03,29074.0,74.9344,74.9536,74.8864,74.9344,29074.0
2023-01-06 13:50:00,78.03,78.06,78.01,78.05,30995.0,74.9344,74.9632,74.9152,74.9536,30995.0
2023-01-06 13:55:00,78.04,78.1,78.01,78.09,45280.0,74.944,75.0017,74.9152,74.9921,45280.0
2023-01-06 14:00:00,78.1,78.11,78.01,78.06,79041.0,75.0017,75.0113,74.9152,74.9632,79041.0
2023-01-06 14:05:00,78.06,78.1,78.04,78.09,71239.0,74.9632,75.0017,74.944,74.9921,71239.0
2023-01-06 14:10:00,78.09,78.22,78.08,78.2,54194.0,74.9921,75.1169,74.9824,75.0977,54194.0
2023-01-06 14:15:00,78.2,78.27,78.18,78.25,53788.0,75.0977,75.1649,75.0785,75.1457,53788.0
2023-01-06 14:20:00,78.25,78.34,78.24,78.3,49252.0,75.1457,75.2321,75.1361,75.1937,49252.0
2023-01-06 14:25:00,78.3,78.31,78.22,78.23,70709.0,75.1937,75.2033,75.1169,75.1265,70709.0
2023-01-06 14:30:00,78.24,78.32,78.22,78.28,52282.0,75.1361,75.2129,75.1169,75.1745,52282.0
2023-01-06 14:35:00,78.28,78.4,78.23,78.4,76023.0,75.1745,75.2898,75.1265,75.2898,76023.0
2023-01-06 14:40:00,78.4,78.45,78.36,78.42,66722.0,75.2898,75.3378,75.2513,75.309,66722.0
2023-01-06 14:45:00,78.42,78.52,78.35,78.51,133925.0,75.309,75.405,75.2417,75.3954,133925.0
2023-01-06 14:50:00,78.51,78.7,78.5,78.69,102138.0,75.3954,75.5779,75.3858,75.5682,102138.0
2023-01-06 14:55:00,78.7,78.74,78.65,78.66,109620.0,75.5779,75.6163,75.5298,75.5394,109620.0
2023-01-06 15:00:00,78.66,78.72,78.65,78.65,97015.0,75.5394,75.5971,75.5298,75.5298,97015.0
2023-01-06 15:05:00,78.66,78.67,78.6,78.62,98306.0,75.5394,75.549,75.4818,75.501,98306.0
2023-01-06 15:10:00,78.62,78.64,78.46,78.51,97233.0,75.501,75.5202,75.3474,75.3954,97233.0
2023-01-06 15:15:00,78.51,78.55,78.39,78.44,119018.0,75.3954,75.4338,75.2802,75.3282,119018.0
2023-01-06 15:20:00,78.45,78.46,78.36,78.46,115958.0,75.3378,75.3474,75.2513,75.3474,115958.0
2023-01-06 15:25:00,78.46,78.48,78.38,78.41,119311.0,75.3474,75.3666,75.2705,75.2994,119311.0
2023-01-06 15:30:00,78.41,78.47,78.37,78.38,293748.0,75.2994,75.357,75.2609,75.2705,293748.0
2023-01-06 15:35:00,78.38,78.38,78.25,78.27,222660.0,75.2705,75.2705,75.1457,75.1649,222660.0
2023-01-06 15:40:00,78.28,78.33,78.25,78.3,208374.0,75.1745,75.2225,75.1457,75.1937,208374.0
2023-01-06 15:45:00,78.29,78.39,78.24,78.3,325266.0,75.1841,75.2802,75.1361,75.1937,325266.0
2023-01-06 15:50:00,78.28,78.29,78.06,78.09,321517.0,75.1745,75.1841,74.9632,74.9921,321517.0
2023-01-06 15:55:00,78.09,78.22,78.04,78.08,664119.0,74.9921,75.1169,74.944,74.9824,664119.0
2023-01-09 09:30:00,80.56,80.87,80.34,80.47,1078812.0,77.3641,77.6618,77.1528,77.2776,1078812.0
2023-01-09 09:35:00,80.45,80.68,80.38,80.65,293927.0,77.2584,77.4793,77.1912,77.4505,293927.0
2023-01-09 09:40:00,80.65,80.8,80.57,80.6,343721.0,77.4505,77.5945,77.3737,77.4025,343721.0
2023-01-09 09:45:00,80.59,81.09,80.59,81.03,538081.0,77.3929,77.873,77.3929,77.8154,538081.0
2023-01-09 09:50:00,81.03,81.2,80.98,81.06,346685.0,77.8154,77.9787,77.7674,77.8442,346685.0
2023-01-09 09:55:00,81.06,81.09,80.75,80.85,329203.0,77.8442,77.873,77.5465,77.6426,329203.0
2023-01-09 10:00:00,80.85,81.01,80.77,80.98,189416.0,77.6426,77.7962,77.5657,77.7674,189416.0
2023-01-09 10:05:00,80.98,80.98,80.81,80.89,216118.0,77.7674,77.7674,77.6041,77.681,216118.0
2023-01-09 10:10:00,80.9,80.93,80.55,80.57,398444.0,77.6906,77.7194,77.3545,77.3737,398444.0
2023-01-09 10:15:00,80.57,80.68,80.52,80.66,179993.0,77.3737,77.4793,77.3256,77.4601,179993.0
2023-01-09 10:20:00,80.66,80.71,80.57,80.61,160882.0,77.4601,77.5081,77.3737,77.4121,160882.0
2023-01-09 10:25:00,80.62,80.81,80.55,80.73,142683.0,77.4217,77.6041,77.3545,77.5273,142683.0
2023-01-09 10:30:00,80.72,80.87,80.71,80.83,98982.0,77.5177,77.6618,77.5081,77.6234,98982.0
2023-01-09 10:35:00,80.82,80.97,80.79,80.91,120043.0,77.6137,77.7578,77.5849,77.7002,120043.0
2023-01-09 10:40:00,80.91,81.04,80.8,81.0,119678.0,77.7002,77.825,77.5945,77.7866,119678.0
2023-01-09 10:45:00,81.0,81.15,80.97,80.97,148579.0,77.7866,77.9307,77.7578,77.7578,148579.0
2023-01-09 10:50:00,80.97,81.03,80.9,81.02,157874.0,77.7578,77.8154,77.6906,77.8058,157874.0
2023-01-09 10:55:00,81.02,81.08,80.76,80.79,224184.0,77.8058,77.8634,77.5561,77.5849,224184.0
2023-01-09 11:00:00,80.79,80.85,80.66,80.67,106979.0,77.5849,77.6426,77.4601,77.4697,106979.0
2023-01-09 11:05:00,80.67,80.84,80.62,80.75,212752.0,77.4697,77.633,77.4217,77.5465,212752.0
2023-01-09 11:10:00,80.76,80.99,80.73,80.98,67725.0,77.5561,77.777,77.5273,77.7674,67725.0
2023-01-09 11:15:00,80.98,81.07,80.94,81.05,178770.0,77.7674,77.8538,77.729,77.8346,178770.0
2023-01-09 11:20:00,81.06,81.09,80.92,81.09,97925.0,77.8442,77.873,77.7098,77.873,97925.0
2023-01-09 11:25:00,81.09,81.16,81.03,81.07,122051.0,77.873,77.9403,77.8154,77.8538,122051.0
2023-01-09 11:30:00,81.08,81.2,81.06,81.06,248112.0,77.8634,77.9787,77.8442,77.8442,248112.0
2023-01-09 11:35:00,81.06,81.15,80.98,81.0,116393.0,77.8442,77.9307,77.7674,77.7866,116393.0
2023-01-09 11:40:00,81.0,81.01,80.91,80.94,86788.0,77.7866,77.7962,77.7002,77.729,86788.0
2023-01-09 11:45:00,80.93,81.11,80.92,81.11,137998.0,77.7194,77.8922,77.7098,77.8922,137998.0
2023-01-09 11:50:00,81.11,81.18,81.01,81.17,93530.0,77.8922,77.9595,77.7962,77.9499,93530.0
2023-01-09 11:55:00,81.17,81.22,81.13,81.19,155758.0,77.9499,77.9979,77.9115,77.9691,155758.0
2023-01-09 12:00:00,81.2,81.21,81.05,81.09,132518.0,77.9787,77.9883,77.8346,77.873,132518.0
2023-01-09 12:05:00,81.09,81.17,81.02,81.03,122036.0,77.873,77.9499,77.8058,77.8154,122036.0
2023-01-09 12:10:00,81.03,81.11,80.93,80.93,520140.0,77.8154,77.8922,77.7194,77.7194,520140.0
2023-01-09 12:15:00,80.92,80.94,80.85,80.91,85783.0,77.7098,77.729,77.6426,77.7002,85783.0
2023-01-09 12:20:00,80.91,80.99,80.88,80.98,82815.0,77.7002,77.777,77.6714,77.7674,82815.0
2023-01-09 12:25:00,80.99,81.03,80.96,81.01,130616.0,77.777,77.8154,77.7482,77.7962,130616.0
2023-01-09 12:30:00,81.01,81.05,80.94,80.95,64983.0,77.7962,77.8346,77.729,77.7386,64983.0
2023-01-09 12:35:00,80.95,80.97,80.81,80.88,101776.0,77.7386,77.7578,77.6041,77.6714,101776.0
2023-01-09 12:40:00,80.88,81.0,80.86,80.93,112954.0,77.6714,77.7866,77.6522,77.7194,112954.0
2023-01-09 12:45:00,80.94,81.01,80.92,81.0,112988.0,77.729,77.7962,77.7098,77.7866,112988.0
2023-01-09 12:50:00,81.0,81.1,80.95,81.1,154637.0,77.7866,77.8826,77.7386,77.8826,154637.0
2023-01-09 12:55:00,81.09,81.14,81.04,81.09,280847.0,77.873,77.9211,77.825,77.873,280847.0
2023-01-09 13:00:00,81.09,81.15,81.02,81.02,156135.0,77.873,77.9307,77.8058,77.8058,156135.0
2023-01-09 13:05:00,81.03,81.06,80.97,81.01,84970.0,77.8154,77.8442,77.7578,77.7962,84970.0
2023-01-09 13:10:00,81.01,81.1,80.97,81.09,107829.0,77.7962,77.8826,77.7578,77.873,107829.0
2023-01-09 13:15:00,81.09,81.18,81.03,81.17,159671.0,77.873,77.9595,77.8154,77.9499,159671.0
2023-01-09 13:20:00,81.17,81.19,81.05,81.08,101228.0,77.9499,77.9691,77.8346,77.8634,101228.0
2023-01-09 13:25:00,81.08,81.13,81.03,81.13,66252.0,77.8634,77.9115,77.8154,77.9115,66252.0
2023-01-09 13:30:00,81.13,81.19,81.04,81.05,91194.0,77.9115,77.9691,77.825,77.8346,91194.0
2023-01-09 13:35:00,81.05,81.06,80.87,80.95,68776.0,77.8346,77.8442,77.6618,77.7386,68776.0
2023-01-09 13:40:00,80.94,80.94,80.66,80.68,86477.0,77.729,77.729,77.4601,77.4793,86477.0
2023-01-09 13:45:00,80.66,80.68,80.52,80.64,280602.0,77.4601,77.4793,77.3256,77.4409,280602.0
2023-01-09 13:50:00,80.63,80.67,80.57,80.67,261195.0,77.4313,77.4697,77.3737,77.4697,261195.0
2023-01-09 13:55:00,80.67,80.76,80.59,80.75,278475.0,77.4697,77.5561,77.3929,77.5465,278475.0
2023-01-09 14:00:00,80.75,80.93,80.75,80.9,100287.0,77.5465,77.7194,77.5465,77.6906,100287.0
2023-01-09 14:05:00,80.91,80.93,80.7,80.92,108302.0,77.7002,77.7194,77.4985,77.7098,108302.0
2023-01-09 14:10:00,80.93,81.05,80.92,81.01,68619.0,77.7194,77.8346,77.7098,77.7962,68619.0
2023-01-09 14:15:00,81.0,81.05,80.95,81.04,31604.0,77.7866,77.8346,77.7386,77.825,31604.0
2023-01-09 14:20:00,81.05,81.18,81.03,81.16,119354.0,77.8346,77.9595,77.8154,77.9403,119354.0
2023-01-09 14:25:00,81.16,81.2,81.02,81.14,91445.0,77.9403,77.9787,77.8058,77.9211,91445.0
2023-01-09 14:30:00,81.14,81.18,81.08,81.15,103193.0,77.9211,77.9595,77.8634,77.9307,103193.0
2023-01-09 14:35:00,81.14,81.15,81.05,81.06,88936.0,77.9211,77.9307,77.8346,77.8442,88936.0
2023-01-09 14:40:00,81.06,81.07,80.99,81.05,130400.0,77.8442,77.8538,77.777,77.8346,130400.0
2023-01-09 14:45:00,81.06,81.07,80.94,81.0,120852.0,77.8442,77.8538,77.729,77.7866,120852.0
2023-01-09 14:50:00,81.01,81.07,80.95,81.03,86819.0,77.7962,77.8538,77.7386,77.8154,86819.0
2023-01-09 14:55:00,81.02,81.05,80.77,80.81,62366.0,77.8058,77.8346,77.5657,77.6041,62366.0
2023-01-09 15:00:00,80.8,80.9,80.77,80.81,98487.0,77.5945,77.6906,77.5657,77.6041,98487.0
2023-01-09 15:05:00,80.81,80.86,80.67,80.8,85844.0,77.6041,77.6522,77.4697,77.5945,85844.0
2023-01-09 15:10:00,80.79,80.82,80.62,80.62,81681.0,77.5849,77.6137,77.4217,77.4217,81681.0
2023-01-09 15:15:00,80.62,80.7,80.59,80.65,89335.0,77.4217,77.4985,77.3929,77.4505,89335.0
2023-01-09 15:20:00,80.65,80.74,80.62,80.64,103205.0,77.4505,77.5369,77.4217,77.4409,103205.0
2023-01-09 15:25:00,80.63,80.67,80.58,80.61,82753.0,77.4313,77.4697,77.3833,77.4121,82753.0
2023-01-09 15:30:00,80.61,80.63,80.47,80.57,156246.0,77.4121,77.4313,77.2776,77.3737,156246.0
2023-01-09 15:35:00,80.56,80.57,80.42,80.42,166363.0,77.3641,77.3737,77.2296,77.2296,166363.0
2023-01-09 15:40:00,80.43,80.5,80.37,80.47,281220.0,77.2392,77.3064,77.1816,77.2776,281220.0
2023-01-09 15:45:00,80.48,80.48,80.26,80.31,260560.0,77.2872,77.2872,77.076,77.124,260560.0
2023-01-09 15:50:00,80.31,80.46,80.19,80.22,445242.0,77.124,77.268,77.0087,77.0376,445242.0
2023-01-09 15:55:00,80.23,80.38,80.05,80.31,670088.0,77.0472,77.1912,76.8743,77.124,670088.0
2023-01-10 09:30:00,80.51,81.58,80.5,81.56,826019.0,77.316,78.3436,77.3064,78.3244,826019.0
2023-01-10 09:35:00,81.58,81.58,80.92,80.97,186682.0,78.3436,78.3436,77.7098,77.7578,186682.0
2023-01-10 09:40:00,80.97,80.99,80.64,80.77,197540.0,77.7578,77.777,77.4409,77.5657,197540.0
2023-01-10 09:45:00,80.76,80.81,80.46,80.59,328351.0,77.5561,77.6041,77.268,77.3929,328351.0
2023-01-10 09:50:00,80.6,80.83,80.46,80.78,219766.0,77.4025,77.6234,77.268,77.5753,219766.0
2023-01-10 09:55:00,80.78,81.05,80.74,80.87,107491.0,77.5753,77.8346,77.5369,77.6618,107491.0
2023-01-10 10:00:00,80.86,80.96,80.76,80.84,99513.0,77.6522,77.7482,77.5561,77.633,99513.0
2023-01-10 10:05:00,80.83,80.9,80.7,80.73,99599.0,77.6234,77.6906,77.4985,77.5273,99599.0
2023-01-10 10:10:00,80.74,81.04,80.7,80.94,79556.0,77.5369,77.825,77.4985,77.729,79556.0
2023-01-10 10:15:00,80.97,81.11,80.85,80.92,112610.0,77.7578,77.8922,77.6426,77.7098,112610.0
2023-01-10 10:20:00,80.91,80.97,80.85,80.95,74095.0,77.7002,77.7578,77.6426,77.7386,74095.0
2023-01-10 10:25:00,80.93,81.03,80.83,80.84,120082.0,77.7194,77.8154,77.6234,77.633,120082.0
2023-01-10 10:30:00,80.84,80.84,80.55,80.63,135613.0,77.633,77.633,77.3545,77.4313,135613.0
2023-01-10 10:35:00,80.63,80.78,80.52,80.71,137257.0,77.4313,77.5753,77.3256,77.5081,137257.0
2023-01-10 10:40:00,80.73,80.76,80.52,80.55,71904.0,77.5273,77.5561,77.3256,77.3545,71904.0
2023-01-10 10:45:00,80.52,80.68,80.49,80.65,63317.0,77.3256,77.4793,77.2968,77.4505,63317.0
2023-01-10 10:50:00,80.65,80.87,80.65,80.84,68136.0,77.4505,77.6618,77.4505,77.633,68136.0
2023-01-10 10:55:00,80.83,80.97,80.81,80.9,59215.0,77.6234,77.7578,77.6041,77.6906,59215.0
2023-01-10 11:00:00,80.9,80.95,80.83,80.92,71686.0,77.6906,77.7386,77.6234,77.7098,71686.0
2023-01-10 11:05:00,80.93,80.96,80.83,80.92,53508.0,77.7194,77.7482,77.6234,77.7098,53508.0
2023-01-10 11:10:00,80.91,81.01,80.9,80.94,58086.0,77.7002,77.7962,77.6906,77.729,58086.0
2023-01-10 11:15:00,80.93,80.99,80.86,80.91,62097.0,77.7194,77.777,77.6522,77.7002,62097.0
2023-01-10 11:20:00,80.93,81.06,80.93,81.05,42066.0,77.7194,77.8442,77.7194,77.8346,42066.0
2023-01-10 11:25:00,81.06,81.06,80.88,80.95,71291.0,77.8442,77.8442,77.6714,77.7386,71291.0
2023-01-10 11:30:00,80.95,81.04,80.84,80.89,78303.0,77.7386,77.825,77.633,77.681,78303.0
2023-01-10 11:35:00,80.9,80.97,80.84,80.92,41590.0,77.6906,77.7578,77.633,77.7098,41590.0
2023-01-10 11:40:00,80.93,80.97,80.87,80.93,28357.0,77.7194,77.7578,77.6618,77.7194,28357.0
2023-01-10 11:45:00,80.91,80.95,80.83,80.94,51998.0,77.7002,77.7386,77.6234,77.729,51998.0
2023-01-10 11:50:00,80.94,80.98,80.9,80.95,30495.0,77.729,77.7674,77.6906,77.7386,30495.0
2023-01-10 11:55:00,80.95,81.02,80.9,80.92,47861.0,77.7386,77.8058,77.6906,77.7098,47861.0
2023-01-10 12:00:00,80.91,80.92,80.79,80.84,87563.0,77.7002,77.7098,77.5849,77.633,87563.0
2023-01-10 12:05:00,80.83,80.98,80.83,80.97,25982.0,77.6234,77.7674,77.6234,77.7578,25982.0
2023-01-10 12:10:00,80.96,81.14,80.94,81.14,77775.0,77.7482,77.9211,77.729,77.9211,77775.0
2023-01-10 12:15:00,81.14,81.16,81.01,81.06,86341.0,77.9211,77.9403,77.7962,77.8442,86341.0
2023-01-10 12:20:00,81.06,81.09,80.98,81.09,59203.0,77.8442,77.873,77.7674,77.873,59203.0
2023-01-10 12:25:00,81.09,81.1,81.0,81.05,24631.0,77.873,77.8826,77.7866,77.8346,24631.0
2023-01-10 12:30:00,81.04,81.12,81.02,81.04,35324.0,77.825,77.9018,77.8058,77.825,35324.0
2023-01-10 12:35:00,81.04,81.21,81.03,81.17,38837.0,77.825,77.9883,77.8154,77.9499,38837.0
2023-01-10 12:40:00,81.17,81.19,81.08,81.11,25035.0,77.9499,77.9691,77.8634,77.8922,25035.0
2023-01-10 12:45:00,81.1,81.1,81.01,81.09,30954.0,77.8826,77.8826,77.7962,77.873,30954.0
2023-01-10 12:50:00,81.09,81.11,81.03,81.09,52459.0,77.873,77.8922,77.8154,77.873,52459.0
2023-01-10 12:55:00,81.09,81.12,81.02,81.08,27534.0,77.873,77.9018,77.8058,77.8634,27534.0
2023-01-10 13:00:00,81.07,81.16,81.0,81.14,59062.0,77.8538,77.9403,77.7866,77.9211,59062.0
2023-01-10 13:05:00,81.15,81.21,81.11,81.2,24905.0,77.9307,77.9883,77.8922,77.9787,24905.0
2023-01-10 13:10:00,81.21,81.21,81.13,81.13,37800.0,77.9883,77.9883,77.9115,77.9115,37800.0
2023-01-10 13:15:00,81.16,81.17,81.03,81.05,47747.0,77.9403,77.9499,77.8154,77.8346,47747.0
2023-01-10 13:20:00,81.05,81.13,81.01,81.13,63616.0,77.8346,77.9115,77.7962,77.9115,63616.0
2023-01-10 13:25:00,81.12,81.13,81.07,81.08,35384.0,77.9018,77.9115,77.8538,77.8634,35384.0
2023-01-10 13:30:00,81.07,81.12,81.04,81.1,53428.0,77.8538,77.9018,77.825,77.8826,53428.0
2023-01-10 13:35:00,81.1,81.21,81.09,81.16,32895.0,77.8826,77.9883,77.873,77.9403,32895.0
2023-01-10 13:40:00,81.17,81.21,81.09,81.11,46730.0,77.9499,77.9883,77.873,77.8922,46730.0
2023-01-10 13:45:00,81.11,81.15,81.08,81.13,34973.0,77.8922,77.9307,77.8634,77.9115,34973.0
2023-01-10 13:50:00,81.13,81.15,81.09,81.11,35094.0,77.9115,77.9307,77.873,77.8922,35094.0
2023-01-10 13:55:00,81.11,81.18,81.06,81.17,45653.0,77.8922,77.9595,77.8442,77.9499,45653.0
2023-01-10 14:00:00,81.17,81.28,81.17,81.24,67935.0,77.9499,78.0555,77.9499,78.0171,67935.0
2023-01-10 14:05:00,81.25,81.32,81.18,81.3,57695.0,78.0267,78.0939,77.9595,78.0747,57695.0
2023-01-10 14:10:00,81.29,81.37,81.28,81.34,59962.0,78.0651,78.1419,78.0555,78.1131,59962.0
2023-01-10 14:15:00,81.33,81.38,81.32,81.38,50792.0,78.1035,78.1515,78.0939,78.1515,50792.0
2023-01-10 14:20:00,81.38,81.41,81.3,81.36,55648.0,78.1515,78.1803,78.0747,78.1323,55648.0
2023-01-10 14:25:00,81.36,81.4,81.31,81.38,44591.0,78.1323,78.1707,78.0843,78.1515,44591.0
2023-01-10 14:30:00,81.37,81.39,81.27,81.33,67799.0,78.1419,78.1611,78.0459,78.1035,67799.0
2023-01-10 14:35:00,81.33,81.35,81.22,81.23,69800.0,78.1035,78.1227,77.9979,78.0075,69800.0
2023-01-10 14:40:00,81.24,81.26,81.14,81.14,121777.0,78.0171,78.0363,77.9211,77.9211,121777.0
2023-01-10 14:45:00,81.14,81.19,81.04,81.1,239459.0,77.9211,77.9691,77.825,77.8826,239459.0
2023-01-10 14:50:00,81.1,81.15,80.98,81.15,119327.0,77.8826,77.9307,77.7674,77.9307,119327.0
2023-01-10 14:55:00,81.15,81.23,81.14,81.23,87498.0,77.9307,78.0075,77.9211,78.0075,87498.0
2023-01-10 15:00:00,81.23,81.24,81.11,81.16,104272.0,78.0075,78.0171,77.8922,77.9403,104272.0
2023-01-10 15:05:00,81.16,81.19,81.05,81.16,70250.0,77.9403,77.9691,77.8346,77.9403,70250.0
2023-01-10 15:10:00,81.15,81.18,81.09,81.17,49860.0,77.9307,77.9595,77.873,77.9499,49860.0
2023-01-10 15:15:00,81.17,81.27,81.15,81.25,66692.0,77.9499,78.0459,77.9307,78.0267,66692.0
2023-01-10 15:20:00,81.26,81.27,81.21,81.23,53853.0,78.0363,78.0459,77.9883,78.0075,53853.0
2023-01-10 15:25:00,81.23,81.28,81.22,81.25,61629.0,78.0075,78.0555,77.9979,78.0267,61629.0
2023-01-10 15:30:00,81.25,81.39,81.25,81.38,83324.0,78.0267,78.1611,78.0267,78.1515,83324.0
2023-01-10 15:35:00,81.38,81.41,81.3,81.34,94699.0,78.1515,78.1803,78.0747,78.1131,94699.0
2023-01-10 15:40:00,81.33,81.38,81.25,81.29,132233.0,78.1035,78.1515,78.0267,78.0651,132233.0
2023-01-10 15:45:00,81.29,81.39,81.27,81.29,185961.0,78.0651,78.1611,78.0459,78.0651,185961.0
2023-01-10 15:50:00,81.29,81.38,81.25,81.29,269677.0,78.0651,78.1515,78.0267,78.0651,269677.0
2023-01-10 15:55:00,81.29,81.38,81.24,81.24,483587.0,78.0651,78.1515,78.0171,78.0171,483587.0
2023-01-11 09:30:00,81.57,81.57,80.73,80.77,571693.0,78.334,78.334,77.5273,77.5657,571693.0
2023-01-11 09:35:00,80.77,81.25,80.75,81.19,131220.0,77.5657,78.0267,77.5465,77.9691,131220.0
2023-01-11 09:40:00,81.19,81.42,81.16,81.32,218250.0,77.9691,78.1899,77.9403,78.0939,218250.0
2023-01-11 09:45:00,81.32,81.44,81.0,81.36,188144.0,78.0939,78.2092,77.7866,78.1323,188144.0
2023-01-11 09:50:00,81.36,81.46,81.29,81.38,140825.0,78.1323,78.2284,78.0651,78.1515,140825.0
2023-01-11 09:55:00,81.37,81.45,81.27,81.3,85774.0,78.1419,78.2188,78.0459,78.0747,85774.0
2023-01-11 10:00:00,81.3,81.32,81.06,81.15,165596.0,78.0747,78.0939,77.8442,77.9307,165596.0
2023-01-11 10:05:00,81.15,81.22,81.02,81.13,109170.0,77.9307,77.9979,77.8058,77.9115,109170.0
2023-01-11 10:10:00,81.12,81.16,81.02,81.07,112372.0,77.9018,77.9403,77.8058,77.8538,112372.0
2023-01-11 10:15:00,81.08,81.18,81.05,81.18,67251.0,77.8634,77.9595,77.8346,77.9595,67251.0
2023-01-11 10:20:00,81.18,81.24,81.11,81.15,53559.0,77.9595,78.0171,77.8922,77.9307,53559.0
2023-01-11 10:25:00,81.14,81.32,81.12,81.31,54400.0,77.9211,78.0939,77.9018,78.0843,54400.0
2023-01-11 10:30:00,81.31,81.32,81.07,81.09,103763.0,78.0843,78.0939,77.8538,77.873,103763.0
2023-01-11 10:35:00,81.08,81.09,80.87,80.91,80895.0,77.8634,77.873,77.6618,77.7002,80895.0
2023-01-11 10:40:00,80.92,81.01,80.86,80.93,65681.0,77.7098,77.7962,77.6522,77.7194,65681.0
2023-01-11 10:45:00,80.93,80.98,80.87,80.92,76371.0,77.7194,77.7674,77.6618,77.7098,76371.0
2023-01-11 10:50:00,80.92,80.93,80.71,80.73,399246.0,77.7098,77.7194,77.5081,77.5273,399246.0
2023-01-11 10:55:00,80.73,80.79,80.62,80.75,102016.0,77.5273,77.5849,77.4217,77.5465,102016.0
2023-01-11 11:00:00,80.76,80.91,80.76,80.89,31935.0,77.5561,77.7002,77.5561,77.681,31935.0
2023-01-11 11:05:00,80.89,81.01,80.89,80.97,48160.0,77.681,77.7962,77.681,77.7578,48160.0
2023-01-11 11:10:00,80.97,81.03,80.91,81.03,65265.0,77.7578,77.8154,77.7002,77.8154,65265.0
2023-01-11 11:15:00,81.03,81.08,81.0,81.04,35629.0,77.8154,77.8634,77.7866,77.825,35629.0
2023-01-11 11:20:00,81.04,81.13,81.02,81.08,71565.0,77.825,77.9115,77.8058,77.8634,71565.0
2023-01-11 11:25:00,81.06,81.11,80.98,81.0,67143.0,77.8442,77.8922,77.7674,77.7866,67143.0
2023-01-11 11:30:00,80.99,81.01,80.92,80.98,50102.0,77.777,77.7962,77.7098,77.7674,50102.0
2023-01-11 11:35:00,80.98,81.0,80.87,80.89,52044.0,77.7674,77.7866,77.6618,77.681,52044.0
2023-01-11 11:40:00,80.89,80.98,80.81,80.98,55380.0,77.681,77.7674,77.6041,77.7674,55380.0
2023-01-11 11:45:00,80.98,81.06,80.95,81.05,47352.0,77.7674,77.8442,77.7386,77.8346,47352.0
2023-01-11 11:50:00,81.05,81.08,81.0,81.05,51412.0,77.8346,77.8634,77.7866,77.8346,51412.0
2023-01-11 11:55:00,81.05,81.07,80.93,80.96,32063.0,77.8346,77.8538,77.7194,77.7482,32063.0
2023-01-11 12:00:00,80.98,81.02,80.93,80.93,33687.0,77.7674,77.8058,77.7194,77.7194,33687.0
2023-01-11 12:05:00,80.93,80.99,80.92,80.97,36945.0,77.7194,77.777,77.7098,77.7578,36945.0
2023-01-11 12:10:00,80.97,81.06,80.96,81.0,72407.0,77.7578,77.8442,77.7482,77.7866,72407.0
2023-01-11 12:15:00,81.0,81.07,80.95,81.04,45539.0,77.7866,77.8538,77.7386,77.825,45539.0
2023-01-11 12:20:00,81.04,81.1,81.0,81.04,34764.0,77.825,77.8826,77.7866,77.825,34764.0
2023-01-11 12:25:00,81.03,81.1,81.0,81.02,196833.0,77.8154,77.8826,77.7866,77.8058,196833.0
2023-01-11 12:30:00,81.02,81.08,81.0,81.08,99750.0,77.8058,77.8634,77.7866,77.8634,99750.0
2023-01-11 12:35:00,81.07,81.07,80.99,81.0,44879.0,77.8538,77.8538,77.777,77.7866,44879.0
2023-01-11 12:40:00,81.0,81.0,80.88,80.9,107594.0,77.7866,77.7866,77.6714,77.6906,107594.0
2023-01-11 12:45:00,80.9,80.94,80.83,80.89,91424.0,77.6906,77.729,77.6234,77.681,91424.0
2023-01-11 12:50:00,80.9,80.94,80.86,80.89,59336.0,77.6906,77.729,77.6522,77.681,59336.0
2023-01-11 12:55:00,80.88,80.89,80.81,80.85,75636.0,77.6714,77.681,77.6041,77.6426,75636.0
2023-01-11 13:00:00,80.86,81.01,80.84,81.01,46691.0,77.6522,77.7962,77.633,77.7962,46691.0
2023-01-11 13:05:00,81.01,81.01,80.9,80.96,74564.0,77.7962,77.7962,77.6906,77.7482,74564.0
2023-01-11 13:10:00,80.96,81.15,80.94,81.09,138782.0,77.7482,77.9307,77.729,77.873,138782.0
2023-01-11 13:15:00,81.09,81.14,80.97,81.02,245662.0,77.873,77.9211,77.7578,77.8058,245662.0
2023-01-11 13:20:00,81.02,81.17,80.97,81.16,91491.0,77.8058,77.9499,77.7578,77.9403,91491.0
2023-01-11 13:25:00,81.16,81.19,81.08,81.18,87681.0,77.9403,77.9691,77.8634,77.9595,87681.0
2023-01-11 13:30:00,81.18,81.2,81.11,81.19,64557.0,77.9595,77.9787,77.8922,77.9691,64557.0
2023-01-11 13:35:00,81.19,81.2,81.04,81.06,85448.0,77.9691,77.9787,77.825,77.8442,85448.0
2023-01-11 13:40:00,81.07,81.25,81.06,81.21,74041.0,77.8538,78.0267,77.8442,77.9883,74041.0
2023-01-11 13:45:00,81.2,81.26,81.2,81.24,53271.0,77.9787,78.0363,77.9787,78.0171,53271.0
2023-01-11 13:50:00,81.23,81.24,81.14,81.16,41466.0,78.0075,78.0171,77.9211,77.9403,41466.0
2023-01-11 13:55:00,81.16,81.21,81.14,81.19,35662.0,77.9403,77.9883,77.9211,77.9691,35662.0
2023-01-11 14:00:00,81.19,81.2,81.11,81.14,42100.0,77.9691,77.9787,77.8922,77.9211,42100.0
2023-01-11 14:05:00,81.15,81.19,81.12,81.17,32841.0,77.9307,77.9691,77.9018,77.9499,32841.0
2023-01-11 14:10:00,81.18,81.23,81.17,81.2,42647.0,77.9595,78.0075,77.9499,77.9787,42647.0
2023-01-11 14:15:00,81.2,81.21,81.14,81.17,48895.0,77.9787,77.9883,77.9211,77.9499,48895.0
2023-01-11 14:20:00,81.17,81.21,81.13,81.2,126061.0,77.9499,77.9883,77.9115,77.9787,126061.0
2023-01-11 14:25:00,81.2,81.28,81.16,81.28,92906.0,77.9787,78.0555,77.9403,78.0555,92906.0
2023-01-11 14:30:00,81.27,81.32,81.25,81.31,136315.0,78.0459,78.0939,78.0267,78.0843,136315.0
2023-01-11 14:35:00,81.31,81.35,81.27,81.28,74126.0,78.0843,78.1227,78.0459,78.0555,74126.0
2023-01-11 14:40:00,81.28,81.38,81.24,81.34,95205.0,78.0555,78.1515,78.0171,78.1131,95205.0
2023-01-11 14:45:00,81.34,81.37,81.3,81.31,47595.0,78.1131,78.1419,78.0747,78.0843,47595.0
2023-01-11 14:50:00,81.3,81.35,81.27,81.33,50099.0,78.0747,78.1227,78.0459,78.1035,50099.0
2023-01-11 14:55:00,81.32,81.32,81.18,81.23,91308.0,78.0939,78.0939,77.9595,78.0075,91308.0
2023-01-11 15:00:00,81.24,81.33,81.22,81.29,77664.0,78.0171,78.1035,77.9979,78.0651,77664.0
2023-01-11 15:05:00,81.3,81.34,81.28,81.31,46392.0,78.0747,78.1131,78.0555,78.0843,46392.0
2023-01-11 15:10:00,81.31,81.45,81.31,81.44,134878.0,78.0843,78.2188,78.0843,78.2092,134878.0
2023-01-11 15:15:00,81.44,81.55,81.43,81.52,149170.0,78.2092,78.3148,78.1995,78.286,149170.0
2023-01-11 15:20:00,81.53,81.59,81.52,81.58,258199.0,78.2956,78.3532,78.286,78.3436,258199.0
2023-01-11 15:25:00,81.57,81.6,81.51,81.56,132910.0,78.334,78.3628,78.2764,78.3244,132910.0
2023-01-11 15:30:00,81.56,81.57,81.43,81.45,165842.0,78.3244,78.334,78.1995,78.2188,165842.0
2023-01-11 15:35:00,81.45,81.48,81.4,81.44,106707.0,78.2188,78.2476,78.1707,78.2092,106707.0
2023-01-11 15:40:00,81.44,81.52,81.4,81.52,186640.0,78.2092,78.286,78.1707,78.286,186640.0
2023-01-11 15:45:00,81.52,81.58,81.47,81.57,317551.0,78.286,78.3436,78.238,78.334,317551.0
2023-01-11 15:50:00,81.57,81.65,81.53,81.63,276217.0,78.334,78.4108,78.2956,78.3916,276217.0
2023-01-11 15:55:00,81.63,81.89,81.62,81.78,698439.0,78.3916,78.6413,78.382,78.5357,698439.0
2023-01-12 09:30:00,84.96,86.08,84.72,86.03,1690350.0,81.5895,82.6651,81.359,82.6171,1690350.0
2023-01-12 09:35:00,86.06,86.68,85.44,86.6,1478778.0,82.6459,83.2413,82.0505,83.1644,1478778.0
2023-01-12 09:40:00,86.63,86.63,85.36,85.62,1019943.0,83.1933,83.1933,81.9736,82.2233,1019943.0
2023-01-12 09:45:00,85.62,86.01,85.3,85.3,907198.0,82.2233,82.5979,81.916,81.916,907198.0
2023-01-12 09:50:00,85.29,85.42,84.56,84.64,704977.0,81.9064,82.0313,81.2054,81.2822,704977.0
2023-01-12 09:55:00,84.64,85.09,84.42,84.81,574917.0,81.2822,81.7144,81.0709,81.4455,574917.0
2023-01-12 10:00:00,84.81,85.71,84.81,85.6,605380.0,81.4455,82.3098,81.4455,82.2041,605380.0
2023-01-12 10:05:00,85.59,85.75,85.34,85.56,386131.0,82.1945,82.3482,81.9544,82.1657,386131.0
2023-01-12 10:10:00,85.59,86.6,85.58,86.48,688710.0,82.1945,83.1644,82.1849,83.0492,688710.0
2023-01-12 10:15:00,86.48,86.62,86.33,86.5,466493.0,83.0492,83.1837,82.9052,83.0684,466493.0
2023-01-12 10:20:00,86.52,86.65,86.18,86.39,402774.0,83.0876,83.2125,82.7611,82.9628,402774.0
2023-01-12 10:25:00,86.38,86.5,86.08,86.16,394380.0,82.9532,83.0684,82.6651,82.7419,394380.0
2023-01-12 10:30:00,86.13,86.35,85.79,86.29,336586.0,82.7131,82.9244,82.3866,82.8667,336586.0
2023-01-12 10:35:00,86.29,86.63,86.27,86.62,275580.0,82.8667,83.1933,82.8475,83.1837,275580.0
2023-01-12 10:40:00,86.62,86.65,86.3,86.48,313046.0,83.1837,83.2125,82.8763,83.0492,313046.0
2023-01-12 10:45:00,86.48,86.58,86.31,86.42,284495.0,83.0492,83.1452,82.886,82.9916,284495.0
2023-01-12 10:50:00,86.42,87.02,86.39,86.92,513810.0,82.9916,83.5678,82.9628,83.4718,513810.0
2023-01-12 10:55:00,86.92,87.33,86.84,87.12,578556.0,83.4718,83.8655,83.3949,83.6638,578556.0
2023-01-12 11:00:00,87.12,87.15,86.54,86.78,442211.0,83.6638,83.6926,83.1068,83.3373,442211.0
2023-01-12 11:05:00,86.76,86.93,86.67,86.91,302955.0,83.3181,83.4814,83.2317,83.4621,302955.0
2023-01-12 11:10:00,86.91,87.3,86.85,87.3,298867.0,83.4621,83.8367,83.4045,83.8367,298867.0
2023-01-12 11:15:00,87.3,87.56,87.12,87.45,411107.0,83.8367,84.0864,83.6638,83.9807,411107.0
2023-01-12 11:20:00,87.44,87.77,87.44,87.72,455793.0,83.9711,84.288,83.9711,84.24,455793.0
2023-01-12 11:25:00,87.72,87.72,87.32,87.51,430356.0,84.24,84.24,83.8559,84.0383,430356.0
2023-01-12 11:30:00,87.51,87.56,87.04,87.16,297516.0,84.0383,84.0864,83.587,83.7022,297516.0
2023-01-12 11:35:00,87.16,87.38,87.02,87.36,308308.0,83.7022,83.9135,83.5678,83.8943,308308.0
2023-01-12 11:40:00,87.36,87.45,87.27,87.42,217215.0,83.8943,83.9807,83.8079,83.9519,217215.0
2023-01-12 11:45:00,87.43,87.51,87.27,87.45,271228.0,83.9615,84.0383,83.8079,83.9807,271228.0
2023-01-12 11:50:00,87.45,87.8,87.36,87.7,391241.0,83.9807,84.3168,83.8943,84.2208,391241.0
2023-01-12 11:55:00,87.71,87.85,87.63,87.8,332957.0,84.2304,84.3649,84.1536,84.3168,332957.0
2023-01-12 12:00:00,87.78,87.99,87.74,87.98,277492.0,84.2976,84.4993,84.2592,84.4897,277492.0
2023-01-12 12:05:00,87.99,88.18,87.74,88.08,491905.0,84.4993,84.6818,84.2592,84.5857,491905.0
2023-01-12 12:10:00,88.08,88.39,88.07,88.26,368146.0,84.5857,84.8834,84.5761,84.7586,368146.0
2023-01-12 12:15:00,88.26,88.48,88.25,88.42,302859.0,84.7586,84.9699,84.749,84.9122,302859.0
2023-01-12 12:20:00,88.42,88.45,88.25,88.38,209345.0,84.9122,84.9411,84.749,84.8738,209345.0
2023-01-12 12:25:00,88.38,88.64,88.32,88.64,290849.0,84.8738,85.1235,84.8162,85.1235,290849.0
2023-01-12 12:30:00,88.64,88.67,88.52,88.61,222452.0,85.1235,85.1523,85.0083,85.0947,222452.0
2023-01-12 12:35:00,88.61,88.74,88.53,88.73,225540.0,85.0947,85.2195,85.0179,85.2099,225540.0
2023-01-12 12:40:00,88.73,88.84,88.56,88.57,266216.0,85.2099,85.3156,85.0467,85.0563,266216.0
2023-01-12 12:45:00,88.58,88.75,88.58,88.59,182208.0,85.0659,85.2292,85.0659,85.0755,182208.0
2023-01-12 12:50:00,88.6,88.76,88.57,88.62,187872.0,85.0851,85.2388,85.0563,85.1043,187872.0
2023-01-12 12:55:00,88.62,88.65,88.25,88.27,323397.0,85.1043,85.1331,84.749,84.7682,323397.0
2023-01-12 13:00:00,88.27,88.3,88.04,88.06,261180.0,84.7682,84.797,84.5473,84.5665,261180.0
2023-01-12 13:05:00,88.07,88.13,87.9,87.91,186871.0,84.5761,84.6337,84.4129,84.4225,186871.0
2023-01-12 13:10:00,87.92,87.97,87.75,87.92,217168.0,84.4321,84.4801,84.2688,84.4321,217168.0
2023-01-12 13:15:00,87.91,88.11,87.9,88.0,142571.0,84.4225,84.6145,84.4129,84.5089,142571.0
2023-01-12 13:20:00,88.0,88.0,87.88,87.89,112938.0,84.5089,84.5089,84.3937,84.4033,112938.0
2023-01-12 13:25:00,87.89,87.91,87.43,87.54,294124.0,84.4033,84.4225,83.9615,84.0672,294124.0
2023-01-12 13:30:00,87.55,87.83,87.4,87.8,232209.0,84.0768,84.3457,83.9327,84.3168,232209.0
2023-01-12 13:35:00,87.8,88.02,87.8,87.97,183321.0,84.3168,84.5281,84.3168,84.4801,183321.0
2023-01-12 13:40:00,87.97,88.0,87.91,87.92,126230.0,84.4801,84.5089,84.4225,84.4321,126230.0
2023-01-12 13:45:00,87.92,87.99,87.86,87.98,145490.0,84.4321,84.4993,84.3745,84.4897,145490.0
2023-01-12 13:50:00,87.97,88.18,87.94,88.14,167903.0,84.4801,84.6818,84.4513,84.6434,167903.0
2023-01-12 13:55:00,88.14,88.25,88.08,88.18,183876.0,84.6434,84.749,84.5857,84.6818,183876.0
2023-01-12 14:00:00,88.19,88.23,88.02,88.11,146766.0,84.6914,84.7298,84.5281,84.6145,146766.0
2023-01-12 14:05:00,88.09,88.16,87.94,87.99,157899.0,84.5953,84.6626,84.4513,84.4993,157899.0
2023-01-12 14:10:00,87.99,88.09,87.94,88.07,197884.0,84.4993,84.5953,84.4513,84.5761,197884.0
2023-01-12 14:15:00,88.08,88.08,87.91,87.94,107931.0,84.5857,84.5857,84.4225,84.4513,107931.0
2023-01-12 14:20:00,87.94,87.95,87.65,87.77,178442.0,84.4513,84.4609,84.1728,84.288,178442.0
2023-01-12 14:25:00,87.76,87.85,87.52,87.57,109587.0,84.2784,84.3649,84.0479,84.096,109587.0
2023-01-12 14:30:00,87.55,87.64,87.41,87.45,151858.0,84.0768,84.1632,83.9423,83.9807,151858.0
2023-01-12 14:35:00,87.44,87.59,87.31,87.57,215104.0,83.9711,84.1152,83.8463,84.096,215104.0
2023-01-12 14:40:00,87.58,87.73,87.5,87.55,198943.0,84.1056,84.2496,84.0287,84.0768,198943.0
2023-01-12 14:45:00,87.55,87.57,87.32,87.36,133812.0,84.0768,84.096,83.8559,83.8943,133812.0
2023-01-12 14:50:00,87.35,87.4,87.2,87.27,181778.0,83.8847,83.9327,83.7406,83.8079,181778.0
2023-01-12 14:55:00,87.27,87.47,87.2,87.4,170975.0,83.8079,83.9999,83.7406,83.9327,170975.0
2023-01-12 15:00:00,87.39,87.4,87.17,87.19,145083.0,83.9231,83.9327,83.7118,83.731,145083.0
2023-01-12 15:05:00,87.19,87.25,87.05,87.07,226303.0,83.731,83.7887,83.5966,83.6158,226303.0
2023-01-12 15:10:00,87.06,87.15,86.96,86.97,204936.0,83.6062,83.6926,83.5102,83.5198,204936.0
2023-01-12 15:15:00,86.96,87.03,86.89,86.91,187439.0,83.5102,83.5774,83.4429,83.4621,187439.0
2023-01-12 15:20:00,86.91,87.21,86.89,87.17,253482.0,83.4621,83.7502,83.4429,83.7118,253482.0
2023-01-12 15:25:00,87.17,87.34,87.15,87.25,213063.0,83.7118,83.8751,83.6926,83.7887,213063.0
2023-01-12 15:30:00,87.25,87.36,87.2,87.36,278147.0,83.7887,83.8943,83.7406,83.8943,278147.0
2023-01-12 15:35:00,87.36,87.36,87.0,87.01,220050.0,83.8943,83.8943,83.5486,83.5582,220050.0
2023-01-12 15:40:00,87.01,87.01,86.77,86.86,282046.0,83.5582,83.5582,83.3277,83.4141,282046.0
2023-01-12 15:45:00,86.86,86.86,86.65,86.78,348154.0,83.4141,83.4141,83.2125,83.3373,348154.0
2023-01-12 15:50:00,86.79,87.05,86.76,86.89,461873.0,83.3469,83.5966,83.3181,83.4429,461873.0
2023-01-12 15:55:00,86.89,87.01,86.88,87.0,771150.0,83.4429,83.5582,83.4333,83.5486,771150.0
2023-01-13 09:30:00,85.41,86.1,85.41,85.87,1146703.0,82.0217,82.6843,82.0217,82.4634,1146703.0
2023-01-13 09:35:00,85.87,86.04,85.25,85.25,452088.0,82.4634,82.6267,81.868,81.868,452088.0
2023-01-13 09:40:00,85.27,85.55,84.9,85.49,478504.0,81.8872,82.1561,81.5319,82.0985,478504.0
2023-01-13 09:45:00,85.48,85.8,85.43,85.51,297501.0,82.0889,82.3962,82.0409,82.1177,297501.0
2023-01-13 09:50:00,85.5,85.64,85.41,85.63,160819.0,82.1081,82.2425,82.0217,82.2329,160819.0
2023-01-13 09:55:00,85.64,85.95,85.56,85.89,314971.0,82.2425,82.5402,82.1657,82.4826,314971.0
2023-01-13 10:00:00,85.88,86.15,85.81,86.04,286433.0,82.473,82.7323,82.4058,82.6267,286433.0
2023-01-13 10:05:00,86.03,86.09,85.49,85.5,164440.0,82.6171,82.6747,82.0985,82.1081,164440.0
2023-01-13 10:10:00,85.5,85.81,85.47,85.64,151214.0,82.1081,82.4058,82.0793,82.2425,151214.0
2023-01-13 10:15:00,85.65,85.68,85.41,85.68,207642.0,82.2521,82.2809,82.0217,82.2809,207642.0
2023-01-13 10:20:00,85.67,85.91,85.66,85.9,158377.0,82.2713,82.5018,82.2617,82.4922,158377.0
2023-01-13 10:25:00,85.91,85.95,85.63,85.64,136555.0,82.5018,82.5402,82.2329,82.2425,136555.0
2023-01-13 10:30:00,85.65,85.88,85.54,85.6,167493.0,82.2521,82.473,82.1465,82.2041,167493.0
2023-01-13 10:35:00,85.59,85.84,85.56,85.82,103395.0,82.1945,82.4346,82.1657,82.4154,103395.0
2023-01-13 10:40:00,85.83,85.96,85.8,85.8,167147.0,82.425,82.5498,82.3962,82.3962,167147.0
2023-01-13 10:45:00,85.81,86.08,85.79,86.06,132610.0,82.4058,82.6651,82.3866,82.6459,132610.0
2023-01-13 10:50:00,86.08,86.14,85.9,86.07,171867.0,82.6651,82.7227,82.4922,82.6555,171867.0
2023-01-13 10:55:00,86.06,86.07,85.81,85.89,163868.0,82.6459,82.6555,82.4058,82.4826,163868.0
2023-01-13 11:00:00,85.9,85.96,85.71,85.96,152550.0,82.4922,82.5498,82.3098,82.5498,152550.0
2023-01-13 11:05:00,85.96,85.98,85.86,85.98,150087.0,82.5498,82.569,82.4538,82.569,150087.0
2023-01-13 11:10:00,85.97,86.02,85.87,85.9,111101.0,82.5594,82.6075,82.4634,82.4922,111101.0
2023-01-13 11:15:00,85.89,85.89,85.74,85.87,176709.0,82.4826,82.4826,82.3386,82.4634,176709.0
2023-01-13 11:20:00,85.88,85.97,85.82,85.92,92694.0,82.473,82.5594,82.4154,82.5114,92694.0
2023-01-13 11:25:00,85.92,85.97,85.83,85.92,100129.0,82.5114,82.5594,82.425,82.5114,100129.0
2023-01-13 11:30:00,85.92,85.93,85.7,85.8,139010.0,82.5114,82.521,82.3002,82.3962,139010.0
2023-01-13 11:35:00,85.8,85.85,85.73,85.76,83960.0,82.3962,82.4442,82.329,82.3578,83960.0
2023-01-13 11:40:00,85.76,85.81,85.69,85.73,120896.0,82.3578,82.4058,82.2905,82.329,120896.0
2023-01-13 11:45:00,85.72,85.74,85.57,85.6,135768.0,82.3194,82.3386,82.1753,82.2041,135768.0
2023-01-13 11:50:00,85.6,85.69,85.58,85.6,107852.0,82.2041,82.2905,82.1849,82.2041,107852.0
2023-01-13 11:55:00,85.6,85.67,85.45,85.64,108402.0,82.2041,82.2713,82.0601,82.2425,108402.0
2023-01-13 12:00:00,85.64,85.84,85.61,85.81,138612.0,82.2425,82.4346,82.2137,82.4058,138612.0
2023-01-13 12:05:00,85.81,85.9,85.8,85.88,52899.0,82.4058,82.4922,82.3962,82.473,52899.0
2023-01-13 12:10:00,85.88,85.99,85.86,85.98,57873.0,82.473,82.5786,82.4538,82.569,57873.0
2023-01-13 12:15:00,85.98,86.02,85.96,86.0,78583.0,82.569,82.6075,82.5498,82.5882,78583.0
2023-01-13 12:20:00,85.99,86.06,85.94,85.97,70085.0,82.5786,82.6459,82.5306,82.5594,70085.0
2023-01-13 12:25:00,85.96,86.08,85.96,86.02,60766.0,82.5498,82.6651,82.5498,82.6075,60766.0
2023-01-13 12:30:00,86.01,86.02,85.9,85.97,61798.0,82.5979,82.6075,82.4922,82.5594,61798.0
2023-01-13 12:35:00,85.97,85.98,85.91,85.96,58862.0,82.5594,82.569,82.5018,82.5498,58862.0
2023-01-13 12:40:00,85.97,86.16,85.96,86.16,79478.0,82.5594,82.7419,82.5498,82.7419,79478.0
2023-01-13 12:45:00,86.17,86.21,86.09,86.14,106532.0,82.7515,82.7899,82.6747,82.7227,106532.0
2023-01-13 12:50:00,86.14,86.24,86.07,86.23,75332.0,82.7227,82.8187,82.6555,82.8091,75332.0
2023-01-13 12:55:00,86.24,86.34,86.22,86.34,101361.0,82.8187,82.9148,82.7995,82.9148,101361.0
2023-01-13 13:00:00,86.34,86.35,86.25,86.26,143029.0,82.9148,82.9244,82.8283,82.8379,143029.0
2023-01-13 13:05:00,86.26,86.33,86.23,86.28,87268.0,82.8379,82.9052,82.8091,82.8571,87268.0
2023-01-13 13:10:00,86.29,86.36,86.27,86.3,65583.0,82.8667,82.934,82.8475,82.8763,65583.0
2023-01-13 13:15:00,86.3,86.5,86.29,86.3,176084.0,82.8763,83.0684,82.8667,82.8763,176084.0
2023-01-13 13:20:00,86.31,86.37,86.27,86.36,69560.0,82.886,82.9436,82.8475,82.934,69560.0
2023-01-13 13:25:00,86.36,86.43,86.34,86.41,92554.0,82.934,83.0012,82.9148,82.982,92554.0
2023-01-13 13:30:00,86.41,86.67,86.41,86.66,187898.0,82.982,83.2317,82.982,83.2221,187898.0
2023-01-13 13:35:00,86.66,86.7,86.53,86.68,277828.0,83.2221,83.2605,83.0972,83.2413,277828.0
2023-01-13 13:40:00,86.69,86.85,86.68,86.73,178923.0,83.2509,83.4045,83.2413,83.2893,178923.0
2023-01-13 13:45:00,86.71,86.8,86.63,86.78,95708.0,83.2701,83.3565,83.1933,83.3373,95708.0
2023-01-13 13:50:00,86.79,86.82,86.71,86.71,73647.0,83.3469,83.3757,83.2701,83.2701,73647.0
2023-01-13 13:55:00,86.72,86.72,86.6,86.61,57633.0,83.2797,83.2797,83.1644,83.1741,57633.0
2023-01-13 14:00:00,86.62,86.72,86.56,86.62,90172.0,83.1837,83.2797,83.126,83.1837,90172.0
2023-01-13 14:05:00,86.62,86.7,86.48,86.5,115146.0,83.1837,83.2605,83.0492,83.0684,115146.0
2023-01-13 14:10:00,86.49,86.59,86.49,86.59,78767.0,83.0588,83.1548,83.0588,83.1548,78767.0
2023-01-13 14:15:00,86.59,86.67,86.58,86.59,75740.0,83.1548,83.2317,83.1452,83.1548,75740.0
2023-01-13 14:20:00,86.59,86.71,86.56,86.7,60999.0,83.1548,83.2701,83.126,83.2605,60999.0
2023-01-13 14:25:00,86.71,86.78,86.71,86.74,93863.0,83.2701,83.3373,83.2701,83.2989,93863.0
2023-01-13 14:30:00,86.74,86.84,86.73,86.75,102896.0,83.2989,83.3949,83.2893,83.3085,102896.0
2023-01-13 14:35:00,86.76,86.87,86.73,86.86,159585.0,83.3181,83.4237,83.2893,83.4141,159585.0
2023-01-13 14:40:00,86.84,86.85,86.65,86.71,84980.0,83.3949,83.4045,83.2125,83.2701,84980.0
2023-01-13 14:45:00,86.7,86.75,86.65,86.7,80150.0,83.2605,83.3085,83.2125,83.2605,80150.0
2023-01-13 14:50:00,86.7,86.72,86.65,86.66,85913.0,83.2605,83.2797,83.2125,83.2221,85913.0
2023-01-13 14:55:00,86.66,86.7,86.62,86.7,134575.0,83.2221,83.2605,83.1837,83.2605,134575.0
2023-01-13 15:00:00,86.69,86.76,86.67,86.75,111152.0,83.2509,83.3181,83.2317,83.3085,111152.0
2023-01-13 15:05:00,86.75,86.79,86.69,86.78,102972.0,83.3085,83.3469,83.2509,83.3373,102972.0
2023-01-13 15:10:00,86.78,86.87,86.76,86.84,89520.0,83.3373,83.4237,83.3181,83.3949,89520.0
2023-01-13 15:15:00,86.84,86.91,86.82,86.91,142891.0,83.3949,83.4621,83.3757,83.4621,142891.0
2023-01-13 15:20:00,86.91,86.98,86.88,86.98,194244.0,83.4621,83.5294,83.4333,83.5294,194244.0
2023-01-13 15:25:00,86.98,87.05,86.94,87.03,272803.0,83.5294,83.5966,83.491,83.5774,272803.0
2023-01-13 15:30:00,87.03,87.05,86.89,86.97,151370.0,83.5774,83.5966,83.4429,83.5198,151370.0
2023-01-13 15:35:00,86.97,87.1,86.96,87.05,189319.0,83.5198,83.6446,83.5102,83.5966,189319.0
2023-01-13 15:40:00,87.05,87.1,86.94,86.98,241710.0,83.5966,83.6446,83.491,83.5294,241710.0
2023-01-13 15:45:00,86.98,87.05,86.96,87.04,232472.0,83.5294,83.5966,83.5102,83.587,232472.0
2023-01-13 15:50:00,87.03,87.03,86.85,86.95,328431.0,83.5774,83.5774,83.4045,83.5006,328431.0
2023-01-13 15:55:00,86.95,87.08,86.79,86.81,747900.0,83.5006,83.6254,83.3469,83.3661,747900.0
2023-01-17 09:30:00,86.22,87.2,86.16,87.12,1055094.0,82.7995,83.7406,82.7419,83.6638,1055094.0
2023-01-17 09:35:00,87.13,87.56,87.11,87.54,454805.0,83.6734,84.0864,83.6542,84.0672,454805.0
2023-01-17 09:40:00,87.55,87.61,87.13,87.38,381282.0,84.0768,84.1344,83.6734,83.9135,381282.0
2023-01-17 09:45:00,87.37,87.65,87.37,87.54,264535.0,83.9039,84.1728,83.9039,84.0672,264535.0
2023-01-17 09:50:00,87.55,88.06,87.55,87.98,562918.0,84.0768,84.5665,84.0768,84.4897,562918.0
2023-01-17 09:55:00,87.98,88.11,87.85,88.1,313288.0,84.4897,84.6145,84.3649,84.6049,313288.0
2023-01-17 10:00:00,88.11,88.8,88.05,88.67,617117.0,84.6145,85.2772,84.5569,85.1523,617117.0
2023-01-17 10:05:00,88.67,88.96,88.65,88.95,458425.0,85.1523,85.4308,85.1331,85.4212,458425.0
2023-01-17 10:10:00,88.95,89.47,88.9,89.38,778672.0,85.4212,85.9206,85.3732,85.8342,778672.0
2023-01-17 10:15:00,89.38,89.45,89.09,89.27,519906.0,85.8342,85.9014,85.5557,85.7285,519906.0
2023-01-17 10:20:00,89.27,89.64,89.27,89.61,368279.0,85.7285,86.0838,85.7285,86.055,368279.0
2023-01-17 10:25:00,89.61,89.73,89.24,89.24,444859.0,86.055,86.1703,85.6997,85.6997,444859.0
2023-01-17 10:30:00,89.25,89.36,88.93,89.16,324513.0,85.7093,85.815,85.402,85.6229,324513.0
2023-01-17 10:35:00,89.16,89.22,88.86,88.93,209905.0,85.6229,85.6805,85.3348,85.402,209905.0
2023-01-17 10:40:00,88.94,89.03,88.47,88.62,293386.0,85.4116,85.498,84.9603,85.1043,293386.0
2023-01-17 10:45:00,88.62,88.83,88.41,88.76,277572.0,85.1043,85.306,84.9026,85.2388,277572.0
2023-01-17 10:50:00,88.77,88.85,88.57,88.71,175787.0,85.2484,85.3252,85.0563,85.1907,175787.0
2023-01-17 10:55:00,88.7,88.88,88.64,88.84,172855.0,85.1811,85.354,85.1235,85.3156,172855.0
2023-01-17 11:00:00,88.85,88.89,88.64,88.72,221137.0,85.3252,85.3636,85.1235,85.2003,221137.0
2023-01-17 11:05:00,88.72,88.78,88.32,88.34,161126.0,85.2003,85.258,84.8162,84.8354,161126.0
2023-01-17 11:10:00,88.35,88.36,88.08,88.22,205805.0,84.845,84.8546,84.5857,84.7202,205805.0
2023-01-17 11:15:00,88.23,88.28,88.17,88.22,106513.0,84.7298,84.7778,84.6722,84.7202,106513.0
2023-01-17 11:20:00,88.22,88.31,88.04,88.22,146335.0,84.7202,84.8066,84.5473,84.7202,146335.0
2023-01-17 11:25:00,88.22,88.66,88.2,88.62,153750.0,84.7202,85.1427,84.701,85.1043,153750.0
2023-01-17 11:30:00,88.63,88.8,88.6,88.61,177913.0,85.1139,85.2772,85.0851,85.0947,177913.0
2023-01-17 11:35:00,88.62,88.8,88.54,88.61,135963.0,85.1043,85.2772,85.0275,85.0947,135963.0
2023-01-17 11:40:00,88.62,88.87,88.62,88.75,153266.0,85.1043,85.3444,85.1043,85.2292,153266.0
2023-01-17 11:45:00,88.75,88.98,88.74,88.95,149514.0,85.2292,85.45,85.2195,85.4212,149514.0
2023-01-17 11:50:00,88.96,89.13,88.92,88.95,170754.0,85.4308,85.5941,85.3924,85.4212,170754.0
2023-01-17 11:55:00,88.95,89.15,88.88,89.09,162053.0,85.4212,85.6133,85.354,85.5557,162053.0
2023-01-17 12:00:00,89.09,89.17,89.04,89.08,113349.0,85.5557,85.6325,85.5076,85.5461,113349.0
2023-01-17 12:05:00,89.09,89.12,88.97,88.97,87729.0,85.5557,85.5845,85.4404,85.4404,87729.0
2023-01-17 12:10:00,88.97,88.97,88.81,88.81,89575.0,85.4404,85.4404,85.2868,85.2868,89575.0
2023-01-17 12:15:00,88.81,88.87,88.69,88.72,94498.0,85.2868,85.3444,85.1715,85.2003,94498.0
2023-01-17 12:20:00,88.73,88.76,88.67,88.7,69099.0,85.2099,85.2388,85.1523,85.1811,69099.0
2023-01-17 12:25:00,88.7,88.79,88.65,88.7,84965.0,85.1811,85.2676,85.1331,85.1811,84965.0
2023-01-17 12:30:00,88.7,88.77,88.68,88.73,57113.0,85.1811,85.2484,85.1619,85.2099,57113.0
2023-01-17 12:35:00,88.73,88.81,88.67,88.8,61029.0,85.2099,85.2868,85.1523,85.2772,61029.0
2023-01-17 12:40:00,88.8,88.83,88.76,88.82,93356.0,85.2772,85.306,85.2388,85.2964,93356.0
2023-01-17 12:45:00,88.82,88.85,88.75,88.78,92418.0,85.2964,85.3252,85.2292,85.258,92418.0
2023-01-17 12:50:00,88.77,88.96,88.76,88.94,70437.0,85.2484,85.4308,85.2388,85.4116,70437.0
2023-01-17 12:55:00,88.94,88.95,88.82,88.92,76613.0,85.4116,85.4212,85.2964,85.3924,76613.0
2023-01-17 13:00:00,88.94,88.97,88.92,88.94,66347.0,85.4116,85.4404,85.3924,85.4116,66347.0
2023-01-17 13:05:00,88.94,89.19,88.91,89.18,202013.0,85.4116,85.6517,85.3828,85.6421,202013.0
2023-01-17 13:10:00,89.18,89.22,89.01,89.13,110323.0,85.6421,85.6805,85.4788,85.5941,110323.0
2023-01-17 13:15:00,89.14,89.34,89.13,89.25,137573.0,85.6037,85.7957,85.5941,85.7093,137573.0
2023-01-17 13:20:00,89.25,89.26,88.96,89.0,95427.0,85.7093,85.7189,85.4308,85.4692,95427.0
2023-01-17 13:25:00,89.01,89.11,89.0,89.07,74746.0,85.4788,85.5749,85.4692,85.5365,74746.0
2023-01-17 13:30:00,89.06,89.13,89.04,89.1,75556.0,85.5269,85.5941,85.5076,85.5653,75556.0
2023-01-17 13:35:00,89.1,89.19,89.07,89.19,60273.0,85.5653,85.6517,85.5365,85.6517,60273.0
2023-01-17 13:40:00,89.18,89.22,89.11,89.11,82278.0,85.6421,85.6805,85.5749,85.5749,82278.0
2023-01-17 13:45:00,89.12,89.31,89.1,89.3,91220.0,85.5845,85.7669,85.5653,85.7573,91220.0
2023-01-17 13:50:00,89.3,89.35,89.24,89.25,189339.0,85.7573,85.8054,85.6997,85.7093,189339.0
2023-01-17 13:55:00,89.23,89.29,89.18,89.28,87012.0,85.6901,85.7477,85.6421,85.7381,87012.0
2023-01-17 14:00:00,89.27,89.35,89.21,89.35,105764.0,85.7285,85.8054,85.6709,85.8054,105764.0
2023-01-17 14:05:00,89.34,89.38,89.25,89.34,97823.0,85.7957,85.8342,85.7093,85.7957,97823.0
2023-01-17 14:10:00,89.33,89.35,89.17,89.27,96975.0,85.7861,85.8054,85.6325,85.7285,96975.0
2023-01-17 14:15:00,89.27,89.3,89.15,89.23,88509.0,85.7285,85.7573,85.6133,85.6901,88509.0
2023-01-17 14:20:00,89.24,89.25,89.12,89.24,97793.0,85.6997,85.7093,85.5845,85.6997,97793.0
2023-01-17 14:25:00,89.25,89.3,89.22,89.28,72203.0,85.7093,85.7573,85.6805,85.7381,72203.0
2023-01-17 14:30:00,89.28,89.39,89.27,89.38,110162.0,85.7381,85.8438,85.7285,85.8342,110162.0
2023-01-17 14:35:00,89.38,89.45,89.37,89.42,108272.0,85.8342,85.9014,85.8246,85.8726,108272.0
2023-01-17 14:40:00,89.43,89.47,89.38,89.44,132271.0,85.8822,85.9206,85.8342,85.8918,132271.0
2023-01-17 14:45:00,89.44,89.45,89.38,89.42,108189.0,85.8918,85.9014,85.8342,85.8726,108189.0
2023-01-17 14:50:00,89.42,89.45,89.34,89.34,103811.0,85.8726,85.9014,85.7957,85.7957,103811.0
2023-01-17 14:55:00,89.34,89.35,89.27,89.27,138072.0,85.7957,85.8054,85.7285,85.7285,138072.0
2023-01-17 15:00:00,89.28,89.45,89.26,89.38,112770.0,85.7381,85.9014,85.7189,85.8342,112770.0
2023-01-17 15:05:00,89.38,89.41,89.31,89.32,110414.0,85.8342,85.863,85.7669,85.7765,110414.0
2023-01-17 15:10:00,89.33,89.35,89.21,89.28,173165.0,85.7861,85.8054,85.6709,85.7381,173165.0
2023-01-17 15:15:00,89.28,89.33,89.24,89.29,140442.0,85.7381,85.7861,85.6997,85.7477,140442.0
2023-01-17 15:20:00,89.29,89.32,89.22,89.27,134435.0,85.7477,85.7765,85.6805,85.7285,134435.0
2023-01-17 15:25:00,89.26,89.29,89.17,89.18,175826.0,85.7189,85.7477,85.6325,85.6421,175826.0
2023-01-17 15:30:00,89.18,89.26,89.17,89.22,147320.0,85.6421,85.7189,85.6325,85.6805,147320.0
2023-01-17 15:35:00,89.22,89.23,89.15,89.18,182175.0,85.6805,85.6901,85.6133,85.6421,182175.0
2023-01-17 15:40:00,89.18,89.2,88.96,88.98,254301.0,85.6421,85.6613,85.4308,85.45,254301.0
2023-01-17 15:45:00,88.97,89.3,88.96,89.28,493141.0,85.4404,85.7573,85.4308,85.7381,493141.0
2023-01-17 15:50:00,89.27,89.43,89.08,89.12,762014.0,85.7285,85.8822,85.5461,85.5845,762014.0
2023-01-17 15:55:00,89.13,89.34,88.99,89.01,930848.0,85.5941,85.7957,85.4596,85.4788,930848.0
2023-01-18 09:30:00,90.48,91.11,90.39,91.06,1403017.0,86.8905,87.4955,86.8041,87.4475,1403017.0
2023-01-18 09:35:00,91.06,91.22,90.67,90.94,693015.0,87.4475,87.6012,87.073,87.3323,693015.0
2023-01-18 09:40:00,90.94,91.13,90.68,90.94,549683.0,87.3323,87.5147,87.0826,87.3323,549683.0
2023-01-18 09:45:00,90.94,91.16,90.58,90.59,507213.0,87.3323,87.5435,86.9866,86.9962,507213.0
2023-01-18 09:50:00,90.6,90.8,90.55,90.58,250311.0,87.0058,87.1978,86.9577,86.9866,250311.0
2023-01-18 09:55:00,90.59,90.67,90.35,90.62,298886.0,86.9962,87.073,86.7657,87.025,298886.0
2023-01-18 10:00:00,90.64,90.79,90.42,90.45,279148.0,87.0442,87.1882,86.8329,86.8617,279148.0
2023-01-18 10:05:00,90.46,90.54,90.14,90.15,291780.0,86.8713,86.9481,86.564,86.5736,291780.0
2023-01-18 10:10:00,90.15,90.25,90.04,90.09,171213.0,86.5736,86.6696,86.468,86.516,171213.0
2023-01-18 10:15:00,90.1,90.16,89.85,89.99,212638.0,86.5256,86.5832,86.2855,86.42,212638.0
2023-01-18 10:20:00,90.0,90.3,90.0,90.14,260445.0,86.4296,86.7177,86.4296,86.564,260445.0
2023-01-18 10:25:00,90.14,90.33,90.09,90.28,201067.0,86.564,86.7465,86.516,86.6985,201067.0
2023-01-18 10:30:00,90.29,90.29,90.05,90.23,114374.0,86.7081,86.7081,86.4776,86.6504,114374.0
2023-01-18 10:35:00,90.24,90.27,89.87,89.89,145041.0,86.66,86.6889,86.3047,86.3239,145041.0
2023-01-18 10:40:00,89.9,90.02,89.73,89.85,118697.0,86.3335,86.4488,86.1703,86.2855,118697.0
2023-01-18 10:45:00,89.84,90.15,89.84,90.13,207009.0,86.2759,86.5736,86.2759,86.5544,207009.0
2023-01-18 10:50:00,90.14,90.19,90.0,90.03,286185.0,86.564,86.612,86.4296,86.4584,286185.0
2023-01-18 10:55:00,90.03,90.46,90.0,90.44,284255.0,86.4584,86.8713,86.4296,86.8521,284255.0
2023-01-18 11:00:00,90.43,90.55,90.34,90.35,157405.0,86.8425,86.9577,86.7561,86.7657,157405.0
2023-01-18 11:05:00,90.35,90.35,90.04,90.21,183593.0,86.7657,86.7657,86.468,86.6312,183593.0
2023-01-18 11:10:00,90.22,90.31,90.14,90.3,128699.0,86.6408,86.7273,86.564,86.7177,128699.0
2023-01-18 11:15:00,90.31,90.5,90.23,90.28,240221.0,86.7273,86.9097,86.6504,86.6985,240221.0
2023-01-18 11:20:00,90.28,90.28,90.01,90.03,228762.0,86.6985,86.6985,86.4392,86.4584,228762.0
2023-01-18 11:25:00,90.03,90.25,90.0,90.2,251260.0,86.4584,86.6696,86.4296,86.6216,251260.0
2023-01-18 11:30:00,90.2,90.24,90.1,90.23,111704.0,86.6216,86.66,86.5256,86.6504,111704.0
2023-01-18 11:35:00,90.23,90.32,90.17,90.2,293057.0,86.6504,86.7369,86.5928,86.6216,293057.0
2023-01-18 11:40:00,90.2,90.41,90.19,90.27,238072.0,86.6216,86.8233,86.612,86.6889,238072.0
2023-01-18 11:45:00,90.26,90.33,90.16,90.28,143786.0,86.6792,86.7465,86.5832,86.6985,143786.0
2023-01-18 11:50:00,90.27,90.39,90.1,90.35,147815.0,86.6889,86.8041,86.5256,86.7657,147815.0
2023-01-18 11:55:00,90.36,90.63,90.36,90.61,179411.0,86.7753,87.0346,86.7753,87.0154,179411.0
2023-01-18 12:00:00,90.6,90.76,90.55,90.56,198014.0,87.0058,87.1594,86.9577,86.9673,198014.0
2023-01-18 12:05:00,90.56,90.59,90.39,90.46,101438.0,86.9673,86.9962,86.8041,86.8713,101438.0
2023-01-18 12:10:00,90.46,90.66,90.42,90.65,101623.0,86.8713,87.0634,86.8329,87.0538,101623.0
2023-01-18 12:15:00,90.64,90.65,90.43,90.46,134677.0,87.0442,87.0538,86.8425,86.8713,134677.0
2023-01-18 12:20:00,90.45,90.54,90.4,90.48,101070.0,86.8617,86.9481,86.8137,86.8905,101070.0
2023-01-18 12:25:00,90.48,90.51,90.33,90.35,128906.0,86.8905,86.9193,86.7465,86.7657,128906.0
2023-01-18 12:30:00,90.35,90.38,90.22,90.36,92893.0,86.7657,86.7945,86.6408,86.7753,92893.0
2023-01-18 12:35:00,90.35,90.4,90.29,90.39,86454.0,86.7657,86.8137,86.7081,86.8041,86454.0
2023-01-18 12:40:00,90.39,90.49,90.36,90.39,69099.0,86.8041,86.9001,86.7753,86.8041,69099.0
2023-01-18 12:45:00,90.39,90.44,90.36,90.41,89838.0,86.8041,86.8521,86.7753,86.8233,89838.0
2023-01-18 12:50:00,90.41,90.44,90.31,90.31,90213.0,86.8233,86.8521,86.7273,86.7273,90213.0
2023-01-18 12:55:00,90.31,90.33,90.18,90.22,100430.0,86.7273,86.7465,86.6024,86.6408,100430.0
2023-01-18 13:00:00,90.23,90.26,90.06,90.06,119052.0,86.6504,86.6792,86.4872,86.4872,119052.0
2023-01-18 13:05:00,90.06,90.08,89.79,89.83,537144.0,86.4872,86.5064,86.2279,86.2663,537144.0
2023-01-18 13:10:00,89.83,89.83,89.56,89.59,211655.0,86.2663,86.2663,86.007,86.0358,211655.0
2023-01-18 13:15:00,89.58,89.62,89.5,89.59,96373.0,86.0262,86.0646,85.9494,86.0358,96373.0
2023-01-18 13:20:00,89.59,89.8,89.58,89.78,86433.0,86.0358,86.2375,86.0262,86.2183,86433.0
2023-01-18 13:25:00,89.77,89.91,89.75,89.86,77727.0,86.2087,86.3431,86.1895,86.2951,77727.0
2023-01-18 13:30:00,89.86,89.86,89.52,89.53,107326.0,86.2951,86.2951,85.9686,85.9782,107326.0
2023-01-18 13:35:00,89.53,89.62,89.47,89.55,78215.0,85.9782,86.0646,85.9206,85.9974,78215.0
2023-01-18 13:40:00,89.56,89.71,89.55,89.7,62023.0,86.007,86.1511,85.9974,86.1415,62023.0
2023-01-18 13:45:00,89.69,89.82,89.66,89.81,117598.0,86.1319,86.2567,86.1031,86.2471,117598.0
2023-01-18 13:50:00,89.81,90.02,89.8,90.01,93641.0,86.2471,86.4488,86.2375,86.4392,93641.0
2023-01-18 13:55:00,89.99,90.0,89.9,89.94,54859.0,86.42,86.4296,86.3335,86.3719,54859.0
2023-01-18 14:00:00,89.94,89.99,89.83,89.88,72514.0,86.3719,86.42,86.2663,86.3143,72514.0
2023-01-18 14:05:00,89.87,89.95,89.75,89.88,64667.0,86.3047,86.3815,86.1895,86.3143,64667.0
2023-01-18 14:10:00,89.88,89.94,89.82,89.88,50402.0,86.3143,86.3719,86.2567,86.3143,50402.0
2023-01-18 14:15:00,89.87,89.9,89.81,89.85,45878.0,86.3047,86.3335,86.2471,86.2855,45878.0
2023-01-18 14:20:00,89.88,89.95,89.85,89.93,48320.0,86.3143,86.3815,86.2855,86.3623,48320.0
2023-01-18 14:25:00,89.93,90.02,89.91,90.01,79786.0,86.3623,86.4488,86.3431,86.4392,79786.0
2023-01-18 14:30:00,90.02,90.11,89.97,90.09,94924.0,86.4488,86.5352,86.4008,86.516,94924.0
2023-01-18 14:35:00,90.09,90.19,90.06,90.14,95604.0,86.516,86.612,86.4872,86.564,95604.0
2023-01-18 14:40:00,90.14,90.32,90.14,90.31,75169.0,86.564,86.7369,86.564,86.7273,75169.0
2023-01-18 14:45:00,90.31,90.36,90.27,90.29,72766.0,86.7273,86.7753,86.6889,86.7081,72766.0
2023-01-18 14:50:00,90.3,90.3,90.11,90.19,89126.0,86.7177,86.7177,86.5352,86.612,89126.0
2023-01-18 14:55:00,90.19,90.2,90.15,90.17,70274.0,86.612,86.6216,86.5736,86.5928,70274.0
2023-01-18 15:00:00,90.17,90.17,89.97,89.99,143094.0,86.5928,86.5928,86.4008,86.42,143094.0
2023-01-18 15:05:00,89.98,89.99,89.81,89.94,83795.0,86.4104,86.42,86.2471,86.3719,83795.0
2023-01-18 15:10:00,89.93,89.99,89.82,89.84,87946.0,86.3623,86.42,86.2567,86.2759,87946.0
2023-01-18 15:15:00,89.85,89.91,89.77,89.8,87170.0,86.2855,86.3431,86.2087,86.2375,87170.0
2023-01-18 15:20:00,89.8,89.88,89.77,89.84,65176.0,86.2375,86.3143,86.2087,86.2759,65176.0
2023-01-18 15:25:00,89.84,89.91,89.81,89.86,86551.0,86.2759,86.3431,86.2471,86.2951,86551.0
2023-01-18 15:30:00,89.86,89.86,89.62,89.63,111887.0,86.2951,86.2951,86.0646,86.0742,111887.0
2023-01-18 15:35:00,89.63,89.77,89.63,89.66,107044.0,86.0742,86.2087,86.0742,86.1031,107044.0
2023-01-18 15:40:00,89.66,89.66,89.58,89.64,166078.0,86.1031,86.1031,86.0262,86.0838,166078.0
2023-01-18 15:45:00,89.64,89.75,89.62,89.63,197140.0,86.0838,86.1895,86.0646,86.0742,197140.0
2023-01-18 15:50:00,89.62,89.71,89.56,89.58,343245.0,86.0646,86.1511,86.007,86.0262,343245.0
2023-01-18 15:55:00,89.58,89.6,89.36,89.42,826187.0,86.0262,86.0454,85.815,85.8726,826187.0
2023-01-19 09:30:00,89.03,89.36,88.88,89.07,632549.0,85.498,85.815,85.354,85.5365,632549.0
2023-01-19 09:35:00,89.05,89.2,88.88,89.2,238530.0,85.5173,85.6613,85.354,85.6613,238530.0
2023-01-19 09:40:00,89.19,89.42,89.0,89.07,246544.0,85.6517,85.8726,85.4692,85.5365,246544.0
2023-01-19 09:45:00,89.07,89.12,88.65,88.78,199050.0,85.5365,85.5845,85.1331,85.258,199050.0
2023-01-19 09:50:00,88.79,89.02,88.79,88.99,193036.0,85.2676,85.4884,85.2676,85.4596,193036.0
2023-01-19 09:55:00,89.0,89.47,89.0,89.3,183124.0,85.4692,85.9206,85.4692,85.7573,183124.0
2023-01-19 10:00:00,89.31,89.4,89.13,89.35,143492.0,85.7669,85.8534,85.5941,85.8054,143492.0
2023-01-19 10:05:00,89.35,89.8,89.34,89.66,255783.0,85.8054,86.2375,85.7957,86.1031,255783.0
2023-01-19 10:10:00,89.66,89.72,89.57,89.57,262169.0,86.1031,86.1607,86.0166,86.0166,262169.0
2023-01-19 10:15:00,89.57,89.98,89.48,89.81,331674.0,86.0166,86.4104,85.9302,86.2471,331674.0
2023-01-19 10:20:00,89.81,89.94,89.72,89.93,140283.0,86.2471,86.3719,86.1607,86.3623,140283.0
2023-01-19 10:25:00,89.93,90.01,89.79,89.89,244694.0,86.3623,86.4392,86.2279,86.3239,244694.0
2023-01-19 10:30:00,89.89,89.89,89.54,89.84,138320.0,86.3239,86.3239,85.9878,86.2759,138320.0
2023-01-19 10:35:00,89.83,89.89,89.61,89.62,96643.0,86.2663,86.3239,86.055,86.0646,96643.0
2023-01-19 10:40:00,89.61,89.72,89.52,89.55,116306.0,86.055,86.1607,85.9686,85.9974,116306.0
2023-01-19 10:45:00,89.54,89.54,89.36,89.45,126813.0,85.9878,85.9878,85.815,85.9014,126813.0
2023-01-19 10:50:00,89.45,89.46,89.24,89.25,97120.0,85.9014,85.911,85.6997,85.7093,97120.0
2023-01-19 10:55:00,89.23,89.25,89.03,89.2,188290.0,85.6901,85.7093,85.498,85.6613,188290.0
2023-01-19 11:00:00,89.22,89.3,88.97,89.02,124353.0,85.6805,85.7573,85.4404,85.4884,124353.0
2023-01-19 11:05:00,89.02,89.07,88.89,89.04,88189.0,85.4884,85.5365,85.3636,85.5076,88189.0
2023-01-19 11:10:00,89.04,89.17,88.99,89.01,92915.0,85.5076,85.6325,85.4596,85.4788,92915.0
2023-01-19 11:15:00,89.01,89.02,88.7,88.74,123226.0,85.4788,85.4884,85.1811,85.2195,123226.0
2023-01-19 11:20:00,88.74,88.76,88.62,88.75,77835.0,85.2195,85.2388,85.1043,85.2292,77835.0
2023-01-19 11:25:00,88.75,88.8,88.59,88.7,191292.0,85.2292,85.2772,85.0755,85.1811,191292.0
2023-01-19 11:30:00,88.69,88.73,88.37,88.48,229641.0,85.1715,85.2099,84.8642,84.9699,229641.0
2023-01-19 11:35:00,88.49,88.59,88.48,88.53,73170.0,84.9795,85.0755,84.9699,85.0179,73170.0
2023-01-19 11:40:00,88.53,88.55,88.31,88.34,115542.0,85.0179,85.0371,84.8066,84.8354,115542.0
2023-01-19 11:45:00,88.34,88.41,88.26,88.34,158670.0,84.8354,84.9026,84.7586,84.8354,158670.0
2023-01-19 11:50:00,88.34,88.58,88.31,88.56,109218.0,84.8354,85.0659,84.8066,85.0467,109218.0
2023-01-19 11:55:00,88.56,88.71,88.5,88.69,95908.0,85.0467,85.1907,84.9891,85.1715,95908.0
2023-01-19 12:00:00,88.69,88.9,88.68,88.75,97524.0,85.1715,85.3732,85.1619,85.2292,97524.0
2023-01-19 12:05:00,88.76,88.82,88.64,88.66,45432.0,85.2388,85.2964,85.1235,85.1427,45432.0
2023-01-19 12:10:00,88.66,88.83,88.65,88.83,88045.0,85.1427,85.306,85.1331,85.306,88045.0
2023-01-19 12:15:00,88.83,88.9,88.64,88.66,70889.0,85.306,85.3732,85.1235,85.1427,70889.0
2023-01-19 12:20:00,88.66,88.66,88.55,88.57,57772.0,85.1427,85.1427,85.0371,85.0563,57772.0
2023-01-19 12:25:00,88.57,88.69,88.48,88.69,99443.0,85.0563,85.1715,84.9699,85.1715,99443.0
2023-01-19 12:30:00,88.68,88.84,88.64,88.82,126283.0,85.1619,85.3156,85.1235,85.2964,126283.0
2023-01-19 12:35:00,88.81,89.04,88.8,89.0,161292.0,85.2868,85.5076,85.2772,85.4692,161292.0
2023-01-19 12:40:00,89.0,89.07,88.94,89.07,113959.0,85.4692,85.5365,85.4116,85.5365,113959.0
2023-01-19 12:45:00,89.07,89.13,88.97,88.97,69251.0,85.5365,85.5941,85.4404,85.4404,69251.0
2023-01-19 12:50:00,88.98,89.1,88.96,88.97,51953.0,85.45,85.5653,85.4308,85.4404,51953.0
2023-01-19 12:55:00,88.97,88.98,88.91,88.96,47431.0,85.4404,85.45,85.3828,85.4308,47431.0
2023-01-19 13:00:00,88.96,89.08,88.94,88.95,93188.0,85.4308,85.5461,85.4116,85.4212,93188.0
2023-01-19 13:05:00,88.95,88.98,88.85,88.95,73879.0,85.4212,85.45,85.3252,85.4212,73879.0
2023-01-19 13:10:00,88.95,88.99,88.85,88.94,62036.0,85.4212,85.4596,85.3252,85.4116,62036.0
2023-01-19 13:15:00,88.94,89.09,88.87,89.06,137363.0,85.4116,85.5557,85.3444,85.5269,137363.0
2023-01-19 13:20:00,89.06,89.11,88.95,88.98,62203.0,85.5269,85.5749,85.4212,85.45,62203.0
2023-01-19 13:25:00,88.99,89.08,88.91,89.05,69998.0,85.4596,85.5461,85.3828,85.5173,69998.0
2023-01-19 13:30:00,89.06,89.15,88.97,89.02,59780.0,85.5269,85.6133,85.4404,85.4884,59780.0
2023-01-19 13:35:00,89.02,89.16,89.0,89.13,71396.0,85.4884,85.6229,85.4692,85.5941,71396.0
2023-01-19 13:40:00,89.14,89.21,89.01,89.04,76911.0,85.6037,85.6709,85.4788,85.5076,76911.0
2023-01-19 13:45:00,89.05,89.05,88.99,88.99,49090.0,85.5173,85.5173,85.4596,85.4596,49090.0
2023-01-19 13:50:00,88.98,89.04,88.95,89.02,92639.0,85.45,85.5076,85.4212,85.4884,92639.0
2023-01-19 13:55:00,89.01,89.07,88.98,89.07,74484.0,85.4788,85.5365,85.45,85.5365,74484.0
2023-01-19 14:00:00,89.06,89.1,88.97,89.06,79872.0,85.5269,85.5653,85.4404,85.5269,79872.0
2023-01-19 14:05:00,89.06,89.06,88.98,89.04,101505.0,85.5269,85.5269,85.45,85.5076,101505.0
2023-01-19 14:10:00,89.04,89.13,89.02,89.11,62313.0,85.5076,85.5941,85.4884,85.5749,62313.0
2023-01-19 14:15:00,89.11,89.2,89.11,89.13,98231.0,85.5749,85.6613,85.5749,85.5941,98231.0
2023-01-19 14:20:00,89.13,89.32,89.11,89.31,73947.0,85.5941,85.7765,85.5749,85.7669,73947.0
2023-01-19 14:25:00,89.31,89.55,89.24,89.49,98053.0,85.7669,85.9974,85.6997,85.9398,98053.0
2023-01-19 14:30:00,89.5,89.6,89.4,89.59,79464.0,85.9494,86.0454,85.8534,86.0358,79464.0
2023-01-19 14:35:00,89.59,89.62,89.49,89.51,107881.0,86.0358,86.0646,85.9398,85.959,107881.0
2023-01-19 14:40:00,89.5,89.6,89.46,89.54,68444.0,85.9494,86.0454,85.911,85.9878,68444.0
2023-01-19 14:45:00,89.55,89.65,89.52,89.64,81987.0,85.9974,86.0934,85.9686,86.0838,81987.0
2023-01-19 14:50:00,89.65,89.67,89.55,89.55,84870.0,86.0934,86.1127,85.9974,85.9974,84870.0
2023-01-19 14:55:00,89.56,89.63,89.53,89.55,86069.0,86.007,86.0742,85.9782,85.9974,86069.0
2023-01-19 15:00:00,89.55,89.64,89.54,89.59,71694.0,85.9974,86.0838,85.9878,86.0358,71694.0
2023-01-19 15:05:00,89.59,89.59,89.38,89.42,129428.0,86.0358,86.0358,85.8342,85.8726,129428.0
2023-01-19 15:10:00,89.41,89.48,89.36,89.41,94199.0,85.863,85.9302,85.815,85.863,94199.0
2023-01-19 15:15:00,89.42,89.5,89.21,89.3,94313.0,85.8726,85.9494,85.6709,85.7573,94313.0
2023-01-19 15:20:00,89.3,89.3,89.15,89.23,80414.0,85.7573,85.7573,85.6133,85.6901,80414.0
2023-01-19 15:25:00,89.23,89.25,89.16,89.19,103400.0,85.6901,85.7093,85.6229,85.6517,103400.0
2023-01-19 15:30:00,89.19,89.2,88.97,88.98,112641.0,85.6517,85.6613,85.4404,85.45,112641.0
2023-01-19 15:35:00,88.99,89.04,88.95,88.99,105945.0,85.4596,85.5076,85.4212,85.4596,105945.0
2023-01-19 15:40:00,88.98,88.98,88.8,88.81,122393.0,85.45,85.45,85.2772,85.2868,122393.0
2023-01-19 15:45:00,88.81,88.88,88.71,88.78,165054.0,85.2868,85.354,85.1907,85.258,165054.0
2023-01-19 15:50:00,88.79,88.89,88.67,88.76,262421.0,85.2676,85.3636,85.1523,85.2388,262421.0
2023-01-19 15:55:00,88.75,88.75,88.4,88.42,712660.0,85.2292,85.2292,84.893,84.9122,712660.0
2023-01-20 09:30:00,90.0,90.05,89.35,89.4,413435.0,86.4296,86.4776,85.8054,85.8534,413435.0
2023-01-20 09:35:00,89.41,89.55,89.2,89.47,135588.0,85.863,85.9974,85.6613,85.9206,135588.0
2023-01-20 09:40:00,89.51,89.88,89.47,89.82,209262.0,85.959,86.3143,85.9206,86.2567,209262.0
2023-01-20 09:45:00,89.82,89.84,89.46,89.62,215344.0,86.2567,86.2759,85.911,86.0646,215344.0
2023-01-20 09:50:00,89.62,89.89,89.62,89.7,167657.0,86.0646,86.3239,86.0646,86.1415,167657.0
2023-01-20 09:55:00,89.68,89.86,89.63,89.81,110584.0,86.1223,86.2951,86.0742,86.2471,110584.0
2023-01-20 10:00:00,89.83,89.9,89.75,89.87,224285.0,86.2663,86.3335,86.1895,86.3047,224285.0
2023-01-20 10:05:00,89.87,90.2,89.85,89.96,334168.0,86.3047,86.6216,86.2855,86.3912,334168.0
2023-01-20 10:10:00,89.96,90.14,89.92,90.04,127438.0,86.3912,86.564,86.3527,86.468,127438.0
2023-01-20 10:15:00,90.04,90.23,89.97,90.23,204683.0,86.468,86.6504,86.4008,86.6504,204683.0
2023-01-20 10:20:00,90.23,90.34,90.02,90.05,222342.0,86.6504,86.7561,86.4488,86.4776,222342.0
2023-01-20 10:25:00,90.06,90.14,89.81,90.13,177961.0,86.4872,86.564,86.2471,86.5544,177961.0
2023-01-20 10:30:00,90.14,90.24,90.02,90.09,96912.0,86.564,86.66,86.4488,86.516,96912.0
2023-01-20 10:35:00,90.09,90.14,90.04,90.12,111078.0,86.516,86.564,86.468,86.5448,111078.0
2023-01-20 10:40:00,90.12,90.15,90.06,90.08,103311.0,86.5448,86.5736,86.4872,86.5064,103311.0
2023-01-20 10:45:00,90.07,90.14,90.03,90.04,89039.0,86.4968,86.564,86.4584,86.468,89039.0
2023-01-20 10:50:00,90.03,90.14,89.91,90.14,278660.0,86.4584,86.564,86.3431,86.564,278660.0
2023-01-20 10:55:00,90.14,90.28,90.08,90.12,198312.0,86.564,86.6985,86.5064,86.5448,198312.0
2023-01-20 11:00:00,90.11,90.41,90.08,90.33,192936.0,86.5352,86.8233,86.5064,86.7465,192936.0
2023-01-20 11:05:00,90.33,90.43,90.26,90.4,132834.0,86.7465,86.8425,86.6792,86.8137,132834.0
2023-01-20 11:10:00,90.41,90.53,90.35,90.47,250004.0,86.8233,86.9385,86.7657,86.8809,250004.0
2023-01-20 11:15:00,90.47,90.49,90.25,90.37,141299.0,86.8809,86.9001,86.6696,86.7849,141299.0
2023-01-20 11:20:00,90.37,90.39,90.05,90.09,125755.0,86.7849,86.8041,86.4776,86.516,125755.0
2023-01-20 11:25:00,90.09,90.3,89.99,90.23,89420.0,86.516,86.7177,86.42,86.6504,89420.0
2023-01-20 11:30:00,90.26,90.32,90.19,90.29,88291.0,86.6792,86.7369,86.612,86.7081,88291.0
2023-01-20 11:35:00,90.29,90.29,90.09,90.09,110886.0,86.7081,86.7081,86.516,86.516,110886.0
2023-01-20 11:40:00,90.09,90.31,90.09,90.22,66952.0,86.516,86.7273,86.516,86.6408,66952.0
2023-01-20 11:45:00,90.24,90.49,90.23,90.35,83220.0,86.66,86.9001,86.6504,86.7657,83220.0
2023-01-20 11:50:00,90.34,90.45,90.29,90.42,58483.0,86.7561,86.8617,86.7081,86.8329,58483.0
2023-01-20 11:55:00,90.42,90.48,90.35,90.38,101750.0,86.8329,86.8905,86.7657,86.7945,101750.0
2023-01-20 12:00:00,90.37,90.62,90.35,90.59,221266.0,86.7849,87.025,86.7657,86.9962,221266.0
2023-01-20 12:05:00,90.59,90.72,90.51,90.63,128745.0,86.9962,87.121,86.9193,87.0346,128745.0
2023-01-20 12:10:00,90.6,90.63,90.44,90.49,98044.0,87.0058,87.0346,86.8521,86.9001,98044.0
2023-01-20 12:15:00,90.5,90.66,90.5,90.62,87259.0,86.9097,87.0634,86.9097,87.025,87259.0
2023-01-20 12:20:00,90.61,90.7,90.6,90.68,79923.0,87.0154,87.1018,87.0058,87.0826,79923.0
2023-01-20 12:25:00,90.69,90.7,90.63,90.68,62981.0,87.0922,87.1018,87.0346,87.0826,62981.0
2023-01-20 12:30:00,90.68,90.71,90.58,90.64,75847.0,87.0826,87.1114,86.9866,87.0442,75847.0
2023-01-20 12:35:00,90.64,90.65,90.54,90.63,38144.0,87.0442,87.0538,86.9481,87.0346,38144.0
2023-01-20 12:40:00,90.64,90.72,90.62,90.71,56851.0,87.0442,87.121,87.025,87.1114,56851.0
2023-01-20 12:45:00,90.7,90.71,90.62,90.68,63761.0,87.1018,87.1114,87.025,87.0826,63761.0
2023-01-20 12:50:00,90.68,90.79,90.63,90.74,80818.0,87.0826,87.1882,87.0346,87.1402,80818.0
2023-01-20 12:55:00,90.74,90.74,90.64,90.65,54056.0,87.1402,87.1402,87.0442,87.0538,54056.0
2023-01-20 13:00:00,90.65,90.8,90.63,90.69,122731.0,87.0538,87.1978,87.0346,87.0922,122731.0
2023-01-20 13:05:00,90.68,90.68,90.49,90.49,81364.0,87.0826,87.0826,86.9001,86.9001,81364.0
2023-01-20 13:10:00,90.49,90.61,90.37,90.59,90584.0,86.9001,87.0154,86.7849,86.9962,90584.0
2023-01-20 13:15:00,90.59,90.62,90.36,90.36,77843.0,86.9962,87.025,86.7753,86.7753,77843.0
2023-01-20 13:20:00,90.36,90.49,90.33,90.49,80868.0,86.7753,86.9001,86.7465,86.9001,80868.0
2023-01-20 13:25:00,90.5,90.54,90.42,90.46,65502.0,86.9097,86.9481,86.8329,86.8713,65502.0
2023-01-20 13:30:00,90.47,90.59,90.46,90.57,56179.0,86.8809,86.9962,86.8713,86.977,56179.0
2023-01-20 13:35:00,90.58,90.72,90.57,90.66,92930.0,86.9866,87.121,86.977,87.0634,92930.0
2023-01-20 13:40:00,90.66,90.7,90.64,90.69,46393.0,87.0634,87.1018,87.0442,87.0922,46393.0
2023-01-20 13:45:00,90.69,90.83,90.66,90.82,71079.0,87.0922,87.2266,87.0634,87.217,71079.0
2023-01-20 13:50:00,90.82,90.89,90.81,90.86,91156.0,87.217,87.2843,87.2074,87.2554,91156.0
2023-01-20 13:55:00,90.86,90.9,90.85,90.86,63359.0,87.2554,87.2939,87.2458,87.2554,63359.0
2023-01-20 14:00:00,90.88,90.89,90.83,90.84,54997.0,87.2747,87.2843,87.2266,87.2362,54997.0
2023-01-20 14:05:00,90.84,90.86,90.8,90.82,75207.0,87.2362,87.2554,87.1978,87.217,75207.0
2023-01-20 14:10:00,90.82,90.85,90.74,90.75,79904.0,87.217,87.2458,87.1402,87.1498,79904.0
2023-01-20 14:15:00,90.76,90.82,90.71,90.73,69787.0,87.1594,87.217,87.1114,87.1306,69787.0
2023-01-20 14:20:00,90.73,90.88,90.69,90.79,144472.0,87.1306,87.2747,87.0922,87.1882,144472.0
2023-01-20 14:25:00,90.79,90.79,90.74,90.77,114790.0,87.1882,87.1882,87.1402,87.169,114790.0
2023-01-20 14:30:00,90.78,90.79,90.72,90.73,77467.0,87.1786,87.1882,87.121,87.1306,77467.0
2023-01-20 14:35:00,90.74,90.75,90.64,90.67,96178.0,87.1402,87.1498,87.0442,87.073,96178.0
2023-01-20 14:40:00,90.67,90.75,90.64,90.65,58818.0,87.073,87.1498,87.0442,87.0538,58818.0
2023-01-20 14:45:00,90.64,90.64,90.54,90.56,102247.0,87.0442,87.0442,86.9481,86.9673,102247.0
2023-01-20 14:50:00,90.56,90.57,90.45,90.51,70979.0,86.9673,86.977,86.8617,86.9193,70979.0
2023-01-20 14:55:00,90.5,90.66,90.49,90.64,66097.0,86.9097,87.0634,86.9001,87.0442,66097.0
2023-01-20 15:00:00,90.64,90.7,90.63,90.63,92872.0,87.0442,87.1018,87.0346,87.0346,92872.0
2023-01-20 15:05:00,90.63,90.79,90.6,90.79,129845.0,87.0346,87.1882,87.0058,87.1882,129845.0
2023-01-20 15:10:00,90.79,91.01,90.78,90.92,306722.0,87.1882,87.3995,87.1786,87.3131,306722.0
2023-01-20 15:15:00,90.91,91.0,90.89,90.93,111581.0,87.3035,87.3899,87.2843,87.3227,111581.0
2023-01-20 15:20:00,90.92,90.94,90.77,90.82,123251.0,87.3131,87.3323,87.169,87.217,123251.0
2023-01-20 15:25:00,90.83,90.95,90.82,90.87,95670.0,87.2266,87.3419,87.217,87.265,95670.0
2023-01-20 15:30:00,90.88,90.91,90.75,90.81,195996.0,87.2747,87.3035,87.1498,87.2074,195996.0
2023-01-20 15:35:00,90.82,90.89,90.77,90.86,128474.0,87.217,87.2843,87.169,87.2554,128474.0
2023-01-20 15:40:00,90.86,90.87,90.73,90.73,105267.0,87.2554,87.265,87.1306,87.1306,105267.0
2023-01-20 15:45:00,90.72,90.8,90.71,90.78,153413.0,87.121,87.1978,87.1114,87.1786,153413.0
2023-01-20 15:50:00,90.79,90.84,90.7,90.71,206100.0,87.1882,87.2362,87.1018,87.1114,206100.0
2023-01-20 15:55:00,90.71,91.03,90.71,91.03,608240.0,87.1114,87.4187,87.1114,87.4187,608240.0
2023-01-23 09:30:00,91.76,92.37,91.72,92.36,804592.0,88.1197,88.7055,88.0813,88.6959,804592.0
2023-01-23 09:35:00,92.37,92.99,92.29,92.98,475026.0,88.7055,89.3009,88.6287,89.2913,475026.0
2023-01-23 09:40:00,92.99,93.78,92.95,93.62,808086.0,89.3009,90.0596,89.2625,89.906,808086.0
2023-01-23 09:45:00,93.62,94.69,93.62,94.49,1177287.0,89.906,90.9335,89.906,90.7414,1177287.0
2023-01-23 09:50:00,94.51,94.79,94.43,94.51,591379.0,90.7606,91.0295,90.6838,90.7606,591379.0
2023-01-23 09:55:00,94.5,94.65,94.03,94.2,569400.0,90.751,90.8951,90.2997,90.4629,569400.0
2023-01-23 10:00:00,94.2,94.5,94.16,94.33,435528.0,90.4629,90.751,90.4245,90.5878,435528.0
2023-01-23 10:05:00,94.31,94.57,94.16,94.19,473078.0,90.5686,90.8183,90.4245,90.4533,473078.0
2023-01-23 10:10:00,94.19,94.48,94.1,94.28,342562.0,90.4533,90.7318,90.3669,90.5398,342562.0
2023-01-23 10:15:00,94.29,94.74,94.26,94.74,305630.0,90.5494,90.9815,90.5206,90.9815,305630.0
2023-01-23 10:20:00,94.74,94.77,94.48,94.53,292654.0,90.9815,91.0103,90.7318,90.7799,292654.0
2023-01-23 10:25:00,94.52,94.62,94.27,94.28,180695.0,90.7702,90.8663,90.5302,90.5398,180695.0
2023-01-23 10:30:00,94.27,94.38,93.99,94.07,254089.0,90.5302,90.6358,90.2613,90.3381,254089.0
2023-01-23 10:35:00,94.06,94.16,93.91,94.16,175873.0,90.3285,90.4245,90.1844,90.4245,175873.0
2023-01-23 10:40:00,94.18,94.38,94.1,94.2,139655.0,90.4437,90.6358,90.3669,90.4629,139655.0
2023-01-23 10:45:00,94.2,94.56,94.1,94.51,178632.0,90.4629,90.8087,90.3669,90.7606,178632.0
2023-01-23 10:50:00,94.53,94.59,94.35,94.48,148160.0,90.7799,90.8375,90.607,90.7318,148160.0
2023-01-23 10:55:00,94.47,94.58,94.44,94.57,126453.0,90.7222,90.8279,90.6934,90.8183,126453.0
2023-01-23 11:00:00,94.58,94.73,94.51,94.7,136472.0,90.8279,90.9719,90.7606,90.9431,136472.0
2023-01-23 11:05:00,94.7,94.92,94.66,94.91,185534.0,90.9431,91.1544,90.9047,91.1448,185534.0
2023-01-23 11:10:00,94.91,94.99,94.82,94.98,215625.0,91.1448,91.2216,91.0583,91.212,215625.0
2023-01-23 11:15:00,94.98,95.3,94.97,95.3,438906.0,91.212,91.5193,91.2024,91.5193,438906.0
2023-01-23 11:20:00,95.3,95.34,95.0,95.05,223109.0,91.5193,91.5577,91.2312,91.2792,223109.0
2023-01-23 11:25:00,95.04,95.09,94.91,94.98,242197.0,91.2696,91.3176,91.1448,91.212,242197.0
2023-01-23 11:30:00,94.98,95.24,94.97,95.11,188024.0,91.212,91.4617,91.2024,91.3368,188024.0
2023-01-23 11:35:00,95.1,95.21,94.91,95.1,166431.0,91.3272,91.4329,91.1448,91.3272,166431.0
2023-01-23 11:40:00,95.08,95.17,95.01,95.17,90759.0,91.308,91.3945,91.2408,91.3945,90759.0
2023-01-23 11:45:00,95.17,95.5,95.15,95.49,267076.0,91.3945,91.7114,91.3753,91.7018,267076.0
2023-01-23 11:50:00,95.49,95.55,95.44,95.54,178638.0,91.7018,91.7594,91.6538,91.7498,178638.0
2023-01-23 11:55:00,95.53,95.73,95.49,95.72,210525.0,91.7402,91.9322,91.7018,91.9226,210525.0
2023-01-23 12:00:00,95.72,95.73,95.55,95.56,158236.0,91.9226,91.9322,91.7594,91.769,158236.0
2023-01-23 12:05:00,95.57,95.6,95.34,95.37,144779.0,91.7786,91.8074,91.5577,91.5865,144779.0
2023-01-23 12:10:00,95.37,95.41,95.15,95.16,191940.0,91.5865,91.6249,91.3753,91.3849,191940.0
2023-01-23 12:15:00,95.17,95.37,95.17,95.19,123613.0,91.3945,91.5865,91.3945,91.4137,123613.0
2023-01-23 12:20:00,95.19,95.36,95.14,95.23,152767.0,91.4137,91.5769,91.3657,91.4521,152767.0
2023-01-23 12:25:00,95.23,95.3,95.15,95.22,68277.0,91.4521,91.5193,91.3753,91.4425,68277.0
2023-01-23 12:30:00,95.22,95.36,95.09,95.31,153523.0,91.4425,91.5769,91.3176,91.5289,153523.0
2023-01-23 12:35:00,95.3,95.37,95.06,95.14,241913.0,91.5193,91.5865,91.2888,91.3657,241913.0
2023-01-23 12:40:00,95.14,95.3,95.13,95.29,83646.0,91.3657,91.5193,91.356,91.5097,83646.0
2023-01-23 12:45:00,95.3,95.39,95.23,95.34,130399.0,91.5193,91.6057,91.4521,91.5577,130399.0
2023-01-23 12:50:00,95.33,95.48,95.31,95.42,113432.0,91.5481,91.6922,91.5289,91.6345,113432.0
2023-01-23 12:55:00,95.44,95.5,95.4,95.44,98612.0,91.6538,91.7114,91.6153,91.6538,98612.0
2023-01-23 13:00:00,95.45,95.5,95.22,95.23,168235.0,91.6634,91.7114,91.4425,91.4521,168235.0
2023-01-23 13:05:00,95.24,95.34,95.15,95.32,71237.0,91.4617,91.5577,91.3753,91.5385,71237.0
2023-01-23 13:10:00,95.33,95.35,95.23,95.26,92426.0,91.5481,91.5673,91.4521,91.4809,92426.0
2023-01-23 13:15:00,95.25,95.36,95.21,95.22,185336.0,91.4713,91.5769,91.4329,91.4425,185336.0
2023-01-23 13:20:00,95.22,95.29,95.2,95.29,75422.0,91.4425,91.5097,91.4233,91.5097,75422.0
2023-01-23 13:25:00,95.28,95.33,95.12,95.31,57833.0,91.5001,91.5481,91.3464,91.5289,57833.0
2023-01-23 13:30:00,95.31,95.33,95.05,95.08,108045.0,91.5289,91.5481,91.2792,91.308,108045.0
2023-01-23 13:35:00,95.05,95.06,94.93,95.0,144725.0,91.2792,91.2888,91.164,91.2312,144725.0
2023-01-23 13:40:00,95.01,95.1,94.91,95.1,88525.0,91.2408,91.3272,91.1448,91.3272,88525.0
2023-01-23 13:45:00,95.09,95.1,94.97,94.97,64050.0,91.3176,91.3272,91.2024,91.2024,64050.0
2023-01-23 13:50:00,94.98,94.98,94.84,94.89,72042.0,91.212,91.212,91.0776,91.1256,72042.0
2023-01-23 13:55:00,94.9,95.04,94.9,95.01,102889.0,91.1352,91.2696,91.1352,91.2408,102889.0
2023-01-23 14:00:00,95.01,95.07,94.84,94.89,125866.0,91.2408,91.2984,91.0776,91.1256,125866.0
2023-01-23 14:05:00,94.89,94.96,94.83,94.84,66839.0,91.1256,91.1928,91.068,91.0776,66839.0
2023-01-23 14:10:00,94.84,94.85,94.71,94.77,94102.0,91.0776,91.0872,90.9527,91.0103,94102.0
2023-01-23 14:15:00,94.76,94.86,94.72,94.8,59861.0,91.0007,91.0968,90.9623,91.0391,59861.0
2023-01-23 14:20:00,94.8,94.91,94.68,94.83,130090.0,91.0391,91.1448,90.9239,91.068,130090.0
2023-01-23 14:25:00,94.8,94.81,94.6,94.63,80762.0,91.0391,91.0487,90.8471,90.8759,80762.0
2023-01-23 14:30:00,94.64,94.71,94.56,94.62,90187.0,90.8855,90.9527,90.8087,90.8663,90187.0
2023-01-23 14:35:00,94.62,94.62,94.28,94.29,175026.0,90.8663,90.8663,90.5398,90.5494,175026.0
2023-01-23 14:40:00,94.28,94.4,94.21,94.23,106593.0,90.5398,90.655,90.4725,90.4918,106593.0
2023-01-23 14:45:00,94.22,94.24,94.02,94.09,112203.0,90.4822,90.5014,90.2901,90.3573,112203.0
2023-01-23 14:50:00,94.09,94.14,93.98,94.14,141049.0,90.3573,90.4053,90.2517,90.4053,141049.0
2023-01-23 14:55:00,94.15,94.4,94.14,94.37,137332.0,90.4149,90.655,90.4053,90.6262,137332.0
2023-01-23 15:00:00,94.38,94.41,94.23,94.24,135234.0,90.6358,90.6646,90.4918,90.5014,135234.0
2023-01-23 15:05:00,94.25,94.56,94.24,94.55,130724.0,90.511,90.8087,90.5014,90.7991,130724.0
2023-01-23 15:10:00,94.55,94.81,94.5,94.71,204706.0,90.7991,91.0487,90.751,90.9527,204706.0
2023-01-23 15:15:00,94.71,94.87,94.65,94.83,196811.0,90.9527,91.1064,90.8951,91.068,196811.0
2023-01-23 15:20:00,94.83,94.92,94.75,94.83,163381.0,91.068,91.1544,90.9911,91.068,163381.0
2023-01-23 15:25:00,94.82,94.86,94.68,94.84,151511.0,91.0583,91.0968,90.9239,91.0776,151511.0
2023-01-23 15:30:00,94.85,94.93,94.76,94.81,151938.0,91.0872,91.164,91.0007,91.0487,151938.0
2023-01-23 15:35:00,94.81,95.04,94.79,94.9,286910.0,91.0487,91.2696,91.0295,91.1352,286910.0
2023-01-23 15:40:00,94.9,95.07,94.81,95.05,263122.0,91.1352,91.2984,91.0487,91.2792,263122.0
2023-01-23 15:45:00,95.05,95.18,95.05,95.16,344506.0,91.2792,91.4041,91.2792,91.3849,344506.0
2023-01-23 15:50:00,95.17,95.54,95.16,95.48,553769.0,91.3945,91.7498,91.3849,91.6922,553769.0
2023-01-23 15:55:00,95.48,95.71,95.47,95.65,1074923.0,91.6922,91.913,91.6826,91.8554,1074923.0
2023-01-24 09:30:00,98.0,98.0,91.55,95.79,100202.0,94.1122,94.1122,87.9181,91.9899,100202.0
2023-01-24 09:35:00,95.79,95.79,95.79,95.79,0.0,91.9899,91.9899,91.9899,91.9899,0.0
2023-01-24 09:40:00,94.76,95.32,94.33,94.61,408122.0,91.0007,91.5385,90.5878,90.8567,408122.0
2023-01-24 09:45:00,94.64,95.1,94.47,94.89,316007.0,90.8855,91.3272,90.7222,91.1256,316007.0
2023-01-24 09:50:00,94.89,95.53,94.59,95.52,227684.0,91.1256,91.7402,90.8375,91.7306,227684.0
2023-01-24 09:55:00,95.51,95.51,94.69,94.69,284775.0,91.721,91.721,90.9335,90.9335,284775.0
2023-01-24 10:00:00,94.68,94.81,94.41,94.44,218695.0,90.9239,91.0487,90.6646,90.6934,218695.0
2023-01-24 10:05:00,94.44,94.46,94.11,94.21,261272.0,90.6934,90.7126,90.3765,90.4725,261272.0
2023-01-24 10:10:00,94.21,94.22,93.8,94.11,451001.0,90.4725,90.4822,90.0788,90.3765,451001.0
2023-01-24 10:15:00,94.14,94.56,94.14,94.32,259541.0,90.4053,90.8087,90.4053,90.5782,259541.0
2023-01-24 10:20:00,94.31,94.48,94.08,94.18,180286.0,90.5686,90.7318,90.3477,90.4437,180286.0
2023-01-24 10:25:00,94.18,94.43,94.12,94.18,176647.0,90.4437,90.6838,90.3861,90.4437,176647.0
2023-01-24 10:30:00,94.19,94.2,94.04,94.16,132078.0,90.4533,90.4629,90.3093,90.4245,132078.0
2023-01-24 10:35:00,94.16,94.16,93.92,94.03,176048.0,90.4245,90.4245,90.1941,90.2997,176048.0
2023-01-24 10:40:00,94.02,94.2,93.95,94.08,127992.0,90.2901,90.4629,90.2229,90.3477,127992.0
2023-01-24 10:45:00,94.08,94.16,94.0,94.04,128928.0,90.3477,90.4245,90.2709,90.3093,128928.0
2023-01-24 10:50:00,94.04,94.2,94.01,94.18,118222.0,90.3093,90.4629,90.2805,90.4437,118222.0
2023-01-24 10:55:00,94.18,94.4,94.16,94.34,116201.0,90.4437,90.655,90.4245,90.5974,116201.0
2023-01-24 11:00:00,94.34,94.42,94.24,94.35,111990.0,90.5974,90.6742,90.5014,90.607,111990.0
2023-01-24 11:05:00,94.34,94.43,94.24,94.41,94689.0,90.5974,90.6838,90.5014,90.6646,94689.0
2023-01-24 11:10:00,94.41,94.42,94.14,94.18,127858.0,90.6646,90.6742,90.4053,90.4437,127858.0
2023-01-24 11:15:00,94.19,94.24,94.08,94.14,194550.0,90.4533,90.5014,90.3477,90.4053,194550.0
2023-01-24 11:20:00,94.13,94.13,94.0,94.07,130894.0,90.3957,90.3957,90.2709,90.3381,130894.0
2023-01-24 11:25:00,94.06,94.11,94.0,94.1,81475.0,90.3285,90.3765,90.2709,90.3669,81475.0
2023-01-24 11:30:00,94.1,94.12,93.98,94.1,98635.0,90.3669,90.3861,90.2517,90.3669,98635.0
2023-01-24 11:35:00,94.11,94.2,94.04,94.12,67084.0,90.3765,90.4629,90.3093,90.3861,67084.0
2023-01-24 11:40:00,94.12,94.2,94.05,94.13,64632.0,90.3861,90.4629,90.3189,90.3957,64632.0
2023-01-24 11:45:00,94.13,94.22,94.11,94.2,75547.0,90.3957,90.4822,90.3765,90.4629,75547.0
2023-01-24 11:50:00,94.2,94.22,94.1,94.11,68754.0,90.4629,90.4822,90.3669,90.3765,68754.0
2023-01-24 11:55:00,94.11,94.2,94.1,94.2,90507.0,90.3765,90.4629,90.3669,90.4629,90507.0
2023-01-24 12:00:00,94.2,94.22,93.88,94.11,124517.0,90.4629,90.4822,90.1556,90.3765,124517.0
2023-01-24 12:05:00,94.11,94.2,94.05,94.13,58724.0,90.3765,90.4629,90.3189,90.3957,58724.0
2023-01-24 12:10:00,94.12,94.24,94.12,94.24,166177.0,90.3861,90.5014,90.3861,90.5014,166177.0
2023-01-24 12:15:00,94.24,94.25,94.2,94.2,48697.0,90.5014,90.511,90.4629,90.4629,48697.0
2023-01-24 12:20:00,94.2,94.25,94.15,94.2,98860.0,90.4629,90.511,90.4149,90.4629,98860.0
2023-01-24 12:25:00,94.2,94.23,94.15,94.19,32301.0,90.4629,90.4918,90.4149,90.4533,32301.0
2023-01-24 12:30:00,94.19,94.24,94.15,94.2,51736.0,90.4533,90.5014,90.4149,90.4629,51736.0
2023-01-24 12:35:00,94.2,94.21,94.15,94.18,69034.0,90.4629,90.4725,90.4149,90.4437,69034.0
2023-01-24 12:40:00,94.18,94.23,94.14,94.15,76869.0,90.4437,90.4918,90.4053,90.4149,76869.0
2023-01-24 12:45:00,94.16,94.16,94.0,94.03,110623.0,90.4245,90.4245,90.2709,90.2997,110623.0
2023-01-24 12:50:00,94.02,94.16,94.0,94.16,64235.0,90.2901,90.4245,90.2709,90.4245,64235.0
2023-01-24 12:55:00,94.16,94.19,94.1,94.13,69074.0,90.4245,90.4533,90.3669,90.3957,69074.0
2023-01-24 13:00:00,94.13,94.25,94.06,94.08,69850.0,90.3957,90.511,90.3285,90.3477,69850.0
2023-01-24 13:05:00,94.08,94.15,94.0,94.11,42150.0,90.3477,90.4149,90.2709,90.3765,42150.0
2023-01-24 13:10:00,94.11,94.2,94.06,94.09,40564.0,90.3765,90.4629,90.3285,90.3573,40564.0
2023-01-24 13:15:00,94.09,94.17,94.07,94.13,49564.0,90.3573,90.4341,90.3381,90.3957,49564.0
2023-01-24 13:20:00,94.12,94.14,94.03,94.08,52685.0,90.3861,90.4053,90.2997,90.3477,52685.0
2023-01-24 13:25:00,94.07,94.21,94.05,94.2,73841.0,90.3381,90.4725,90.3189,90.4629,73841.0
2023-01-24 13:30:00,94.2,94.21,94.13,94.17,59890.0,90.4629,90.4725,90.3957,90.4341,59890.0
2023-01-24 13:35:00,94.17,94.2,94.15,94.2,51745.0,90.4341,90.4629,90.4149,90.4629,51745.0
2023-01-24 13:40:00,94.19,94.27,94.18,94.21,64616.0,90.4533,90.5302,90.4437,90.4725,64616.0
2023-01-24 13:45:00,94.2,94.25,94.17,94.21,63288.0,90.4629,90.511,90.4341,90.4725,63288.0
2023-01-24 13:50:00,94.21,94.27,94.19,94.27,65946.0,90.4725,90.5302,90.4533,90.5302,65946.0
2023-01-24 13:55:00,94.27,94.27,94.16,94.2,49995.0,90.5302,90.5302,90.4245,90.4629,49995.0
2023-01-24 14:00:00,94.19,94.2,94.05,94.13,85865.0,90.4533,90.4629,90.3189,90.3957,85865.0
2023-01-24 14:05:00,94.13,94.19,94.12,94.16,46818.0,90.3957,90.4533,90.3861,90.4245,46818.0
2023-01-24 14:10:00,94.16,94.17,94.12,94.14,51763.0,90.4245,90.4341,90.3861,90.4053,51763.0
2023-01-24 14:15:00,94.15,94.18,94.12,94.14,48095.0,90.4149,90.4437,90.3861,90.4053,48095.0
2023-01-24 14:20:00,94.14,94.2,94.11,94.2,65520.0,90.4053,90.4629,90.3765,90.4629,65520.0
2023-01-24 14:25:00,94.19,94.25,94.18,94.22,51788.0,90.4533,90.511,90.4437,90.4822,51788.0
2023-01-24 14:30:00,94.23,94.26,94.18,94.2,59063.0,90.4918,90.5206,90.4437,90.4629,59063.0
2023-01-24 14:35:00,94.19,94.25,94.18,94.23,59554.0,90.4533,90.511,90.4437,90.4918,59554.0
2023-01-24 14:40:00,94.22,94.23,94.18,94.23,55750.0,90.4822,90.4918,90.4437,90.4918,55750.0
2023-01-24 14:45:00,94.22,94.27,94.17,94.19,56357.0,90.4822,90.5302,90.4341,90.4533,56357.0
2023-01-24 14:50:00,94.19,94.28,94.18,94.26,61683.0,90.4533,90.5398,90.4437,90.5206,61683.0
2023-01-24 14:55:00,94.26,94.4,94.24,94.38,75301.0,90.5206,90.655,90.5014,90.6358,75301.0
2023-01-24 15:00:00,94.38,94.5,94.37,94.46,88451.0,90.6358,90.751,90.6262,90.7126,88451.0
2023-01-24 15:05:00,94.46,94.58,94.43,94.55,84080.0,90.7126,90.8279,90.6838,90.7991,84080.0
2023-01-24 15:10:00,94.56,94.59,94.49,94.55,97297.0,90.8087,90.8375,90.7414,90.7991,97297.0
2023-01-24 15:15:00,94.55,94.57,94.45,94.49,103419.0,90.7991,90.8183,90.703,90.7414,103419.0
2023-01-24 15:20:00,94.48,94.51,94.42,94.51,84694.0,90.7318,90.7606,90.6742,90.7606,84694.0
2023-01-24 15:25:00,94.5,94.58,94.45,94.53,82043.0,90.751,90.8279,90.703,90.7799,82043.0
2023-01-24 15:30:00,94.54,94.58,94.43,94.43,153952.0,90.7895,90.8279,90.6838,90.6838,153952.0
2023-01-24 15:35:00,94.43,94.47,94.4,94.45,140589.0,90.6838,90.7222,90.655,90.703,140589.0
2023-01-24 15:40:00,94.45,94.45,94.28,94.3,152903.0,90.703,90.703,90.5398,90.559,152903.0
2023-01-24 15:45:00,94.3,94.3,94.18,94.22,135199.0,90.559,90.559,90.4437,90.4822,135199.0
2023-01-24 15:50:00,94.22,94.3,94.2,94.28,228992.0,90.4822,90.559,90.4629,90.5398,228992.0
2023-01-24 15:55:00,94.28,94.56,94.27,94.56,299368.0,90.5398,90.8087,90.5302,90.8087,299368.0
2023-01-25 09:30:00,92.66,92.9,92.15,92.66,910566.0,88.984,89.2145,88.4943,88.984,910566.0
2023-01-25 09:35:00,92.67,92.81,92.1,92.73,263066.0,88.9936,89.1281,88.4463,89.0513,263066.0
2023-01-25 09:40:00,92.73,92.92,92.24,92.27,242206.0,89.0513,89.2337,88.5807,88.6095,242206.0
2023-01-25 09:45:00,92.28,92.55,92.17,92.5,239393.0,88.6191,88.8784,88.5135,88.8304,239393.0
2023-01-25 09:50:00,92.5,92.61,92.35,92.51,267654.0,88.8304,88.936,88.6863,88.84,267654.0
2023-01-25 09:55:00,92.51,92.68,91.91,91.94,682770.0,88.84,89.0032,88.2638,88.2926,682770.0
2023-01-25 10:00:00,91.93,92.04,91.8,92.02,445633.0,88.283,88.3886,88.1582,88.3694,445633.0
2023-01-25 10:05:00,92.02,92.07,91.84,91.94,238476.0,88.3694,88.4174,88.1966,88.2926,238476.0
2023-01-25 10:10:00,91.94,92.03,91.55,91.58,257573.0,88.2926,88.379,87.9181,87.9469,257573.0
2023-01-25 10:15:00,91.58,91.78,91.57,91.68,288374.0,87.9469,88.1389,87.9373,88.0429,288374.0
2023-01-25 10:20:00,91.67,91.8,91.56,91.6,148136.0,88.0333,88.1582,87.9277,87.9661,148136.0
2023-01-25 10:25:00,91.6,91.77,91.56,91.58,174916.0,87.9661,88.1293,87.9277,87.9469,174916.0
2023-01-25 10:30:00,91.59,91.72,91.25,91.39,259712.0,87.9565,88.0813,87.63,87.7644,259712.0
2023-01-25 10:35:00,91.38,91.41,91.12,91.23,211072.0,87.7548,87.7836,87.5051,87.6108,211072.0
2023-01-25 10:40:00,91.23,91.5,91.16,91.39,124643.0,87.6108,87.8701,87.5435,87.7644,124643.0
2023-01-25 10:45:00,91.39,91.75,91.38,91.74,109420.0,87.7644,88.1101,87.7548,88.1005,109420.0
2023-01-25 10:50:00,91.73,91.89,91.65,91.88,101027.0,88.0909,88.2446,88.0141,88.235,101027.0
2023-01-25 10:55:00,91.87,91.99,91.82,91.92,142530.0,88.2254,88.3406,88.1774,88.2734,142530.0
2023-01-25 11:00:00,91.9,92.05,91.8,91.96,72051.0,88.2542,88.3982,88.1582,88.3118,72051.0
2023-01-25 11:05:00,91.98,91.98,91.76,91.78,56793.0,88.331,88.331,88.1197,88.1389,56793.0
2023-01-25 11:10:00,91.78,91.98,91.75,91.96,58739.0,88.1389,88.331,88.1101,88.3118,58739.0
2023-01-25 11:15:00,91.97,92.12,91.81,92.08,94236.0,88.3214,88.4655,88.1678,88.427,94236.0
2023-01-25 11:20:00,92.08,92.39,92.0,92.22,123269.0,88.427,88.7247,88.3502,88.5615,123269.0
2023-01-25 11:25:00,92.23,92.26,92.02,92.12,140590.0,88.5711,88.5999,88.3694,88.4655,140590.0
2023-01-25 11:30:00,92.12,92.2,92.07,92.14,95613.0,88.4655,88.5423,88.4174,88.4847,95613.0
2023-01-25 11:35:00,92.14,92.15,92.01,92.08,61283.0,88.4847,88.4943,88.3598,88.427,61283.0
2023-01-25 11:40:00,92.08,92.1,91.9,91.94,68255.0,88.427,88.4463,88.2542,88.2926,68255.0
2023-01-25 11:45:00,91.94,91.96,91.9,91.93,50749.0,88.2926,88.3118,88.2542,88.283,50749.0
2023-01-25 11:50:00,91.94,92.46,91.93,92.45,88886.0,88.2926,88.792,88.283,88.7824,88886.0
2023-01-25 11:55:00,92.45,92.46,92.18,92.19,94871.0,88.7824,88.792,88.5231,88.5327,94871.0
2023-01-25 12:00:00,92.19,92.26,92.09,92.24,65543.0,88.5327,88.5999,88.4367,88.5807,65543.0
2023-01-25 12:05:00,92.25,92.31,92.17,92.25,54629.0,88.5903,88.6479,88.5135,88.5903,54629.0
2023-01-25 12:10:00,92.25,92.45,92.22,92.4,67959.0,88.5903,88.7824,88.5615,88.7344,67959.0
2023-01-25 12:15:00,92.4,92.45,92.3,92.3,46002.0,88.7344,88.7824,88.6383,88.6383,46002.0
2023-01-25 12:20:00,92.3,92.3,92.13,92.14,77981.0,88.6383,88.6383,88.4751,88.4847,77981.0
2023-01-25 12:25:00,92.14,92.16,91.99,92.02,120732.0,88.4847,88.5039,88.3406,88.3694,120732.0
2023-01-25 12:30:00,92.02,92.06,91.97,92.03,74313.0,88.3694,88.4078,88.3214,88.379,74313.0
2023-01-25 12:35:00,92.03,92.12,92.01,92.01,36717.0,88.379,88.4655,88.3598,88.3598,36717.0
2023-01-25 12:40:00,92.0,92.13,91.99,92.02,47121.0,88.3502,88.4751,88.3406,88.3694,47121.0
2023-01-25 12:45:00,92.01,92.03,91.95,91.98,52108.0,88.3598,88.379,88.3022,88.331,52108.0
2023-01-25 12:50:00,91.99,92.06,91.95,92.01,48635.0,88.3406,88.4078,88.3022,88.3598,48635.0
2023-01-25 12:55:00,92.0,92.01,91.95,91.98,41477.0,88.3502,88.3598,88.3022,88.331,41477.0
2023-01-25 13:00:00,92.0,92.32,91.99,92.22,119611.0,88.3502,88.6575,88.3406,88.5615,119611.0
2023-01-25 13:05:00,92.22,92.3,92.17,92.18,62687.0,88.5615,88.6383,88.5135,88.5231,62687.0
2023-01-25 13:10:00,92.18,92.32,92.15,92.2,79642.0,88.5231,88.6575,88.4943,88.5423,79642.0
2023-01-25 13:15:00,92.21,92.38,92.21,92.37,57458.0,88.5519,88.7151,88.5519,88.7055,57458.0
2023-01-25 13:20:00,92.36,92.38,92.27,92.37,60453.0,88.6959,88.7151,88.6095,88.7055,60453.0
2023-01-25 13:25:00,92.38,92.53,92.35,92.5,61692.0,88.7151,88.8592,88.6863,88.8304,61692.0
2023-01-25 13:30:00,92.5,92.58,92.35,92.38,78180.0,88.8304,88.9072,88.6863,88.7151,78180.0
2023-01-25 13:35:00,92.39,92.48,92.35,92.37,43000.0,88.7247,88.8112,88.6863,88.7055,43000.0
2023-01-25 13:40:00,92.38,92.48,92.37,92.4,33146.0,88.7151,88.8112,88.7055,88.7344,33146.0
2023-01-25 13:45:00,92.4,92.61,92.38,92.59,83637.0,88.7344,88.936,88.7151,88.9168,83637.0
2023-01-25 13:50:00,92.59,92.6,92.52,92.54,64761.0,88.9168,88.9264,88.8496,88.8688,64761.0
2023-01-25 13:55:00,92.54,92.55,92.37,92.45,97437.0,88.8688,88.8784,88.7055,88.7824,97437.0
2023-01-25 14:00:00,92.45,92.53,92.36,92.51,124040.0,88.7824,88.8592,88.6959,88.84,124040.0
2023-01-25 14:05:00,92.5,92.52,92.4,92.48,53645.0,88.8304,88.8496,88.7344,88.8112,53645.0
2023-01-25 14:10:00,92.48,92.66,92.43,92.66,78270.0,88.8112,88.984,88.7632,88.984,78270.0
2023-01-25 14:15:00,92.65,92.81,92.65,92.8,102556.0,88.9744,89.1281,88.9744,89.1185,102556.0
2023-01-25 14:20:00,92.81,92.83,92.63,92.64,73814.0,89.1281,89.1473,88.9552,88.9648,73814.0
2023-01-25 14:25:00,92.64,92.68,92.55,92.65,87566.0,88.9648,89.0032,88.8784,88.9744,87566.0
2023-01-25 14:30:00,92.65,92.78,92.62,92.64,99049.0,88.9744,89.0993,88.9456,88.9648,99049.0
2023-01-25 14:35:00,92.64,92.68,92.53,92.55,69831.0,88.9648,89.0032,88.8592,88.8784,69831.0
2023-01-25 14:40:00,92.55,92.71,92.54,92.66,67131.0,88.8784,89.0321,88.8688,88.984,67131.0
2023-01-25 14:45:00,92.65,92.66,92.57,92.59,59502.0,88.9744,88.984,88.8976,88.9168,59502.0
2023-01-25 14:50:00,92.6,92.74,92.58,92.68,59086.0,88.9264,89.0609,88.9072,89.0032,59086.0
2023-01-25 14:55:00,92.68,92.76,92.66,92.71,53684.0,89.0032,89.0801,88.984,89.0321,53684.0
2023-01-25 15:00:00,92.71,92.89,92.71,92.88,124200.0,89.0321,89.2049,89.0321,89.1953,124200.0
2023-01-25 15:05:00,92.89,92.96,92.85,92.94,99919.0,89.2049,89.2721,89.1665,89.2529,99919.0
2023-01-25 15:10:00,92.95,93.0,92.74,92.76,91400.0,89.2625,89.3105,89.0609,89.0801,91400.0
2023-01-25 15:15:00,92.76,92.78,92.68,92.69,71209.0,89.0801,89.0993,89.0032,89.0128,71209.0
2023-01-25 15:20:00,92.7,92.71,92.6,92.62,92042.0,89.0225,89.0321,88.9264,88.9456,92042.0
2023-01-25 15:25:00,92.61,92.71,92.56,92.67,88072.0,88.936,89.0321,88.888,88.9936,88072.0
2023-01-25 15:30:00,92.68,92.72,92.64,92.65,101046.0,89.0032,89.0417,88.9648,88.9744,101046.0
2023-01-25 15:35:00,92.64,92.71,92.51,92.69,112006.0,88.9648,89.0321,88.84,89.0128,112006.0
2023-01-25 15:40:00,92.69,92.72,92.51,92.53,113851.0,89.0128,89.0417,88.84,88.8592,113851.0
2023-01-25 15:45:00,92.53,92.58,92.48,92.5,218865.0,88.8592,88.9072,88.8112,88.8304,218865.0
2023-01-25 15:50:00,92.49,92.51,92.25,92.32,272869.0,88.8208,88.84,88.5903,88.6575,272869.0
2023-01-25 15:55:00,92.33,92.51,92.32,92.41,553767.0,88.6671,88.84,88.6575,88.744,553767.0
2023-01-26 09:30:00,93.93,94.28,93.72,93.83,901910.0,90.2037,90.5398,90.002,90.1076,901910.0
2023-01-26 09:35:00,93.84,94.18,93.54,93.72,298404.0,90.1172,90.4437,89.8291,90.002,298404.0
2023-01-26 09:40:00,93.72,93.92,93.7,93.76,206691.0,90.002,90.1941,89.9828,90.0404,206691.0
2023-01-26 09:45:00,93.77,94.01,93.65,93.68,451410.0,90.05,90.2805,89.9348,89.9636,451410.0
2023-01-26 09:50:00,93.67,93.67,93.01,93.02,399361.0,89.954,89.954,89.3202,89.3298,399361.0
2023-01-26 09:55:00,93.02,93.2,92.82,93.12,255062.0,89.3298,89.5026,89.1377,89.4258,255062.0
2023-01-26 10:00:00,93.14,93.18,92.9,93.04,320907.0,89.445,89.4834,89.2145,89.349,320907.0
2023-01-26 10:05:00,93.04,93.11,92.71,92.78,189706.0,89.349,89.4162,89.0321,89.0993,189706.0
2023-01-26 10:10:00,92.79,93.02,92.64,92.89,158117.0,89.1089,89.3298,88.9648,89.2049,158117.0
2023-01-26 10:15:00,92.9,93.2,92.77,93.19,198186.0,89.2145,89.5026,89.0897,89.493,198186.0
2023-01-26 10:20:00,93.19,93.61,93.16,93.56,209626.0,89.493,89.8963,89.4642,89.8483,209626.0
2023-01-26 10:25:00,93.58,93.76,93.49,93.75,160999.0,89.8675,90.0404,89.7811,90.0308,160999.0
2023-01-26 10:30:00,93.75,93.8,93.53,93.74,236627.0,90.0308,90.0788,89.8195,90.0212,236627.0
2023-01-26 10:35:00,93.73,93.76,93.21,93.24,235471.0,90.0116,90.0404,89.5122,89.541,235471.0
2023-01-26 10:40:00,93.25,93.42,93.18,93.22,142143.0,89.5506,89.7139,89.4834,89.5218,142143.0
2023-01-26 10:45:00,93.23,93.53,93.19,93.51,167688.0,89.5314,89.8195,89.493,89.8003,167688.0
2023-01-26 10:50:00,93.52,93.52,93.15,93.17,68123.0,89.8099,89.8099,89.4546,89.4738,68123.0
2023-01-26 10:55:00,93.16,93.21,92.96,93.06,126392.0,89.4642,89.5122,89.2721,89.3682,126392.0
2023-01-26 11:00:00,93.06,93.26,92.99,93.2,66593.0,89.3682,89.5602,89.3009,89.5026,66593.0
2023-01-26 11:05:00,93.19,93.26,93.06,93.16,125231.0,89.493,89.5602,89.3682,89.4642,125231.0
2023-01-26 11:10:00,93.16,93.25,93.02,93.22,177419.0,89.4642,89.5506,89.3298,89.5218,177419.0
2023-01-26 11:15:00,93.22,93.28,93.04,93.11,167946.0,89.5218,89.5794,89.349,89.4162,167946.0
2023-01-26 11:20:00,93.11,93.11,92.81,92.81,149677.0,89.4162,89.4162,89.1281,89.1281,149677.0
2023-01-26 11:25:00,92.81,93.07,92.8,92.99,119396.0,89.1281,89.3778,89.1185,89.3009,119396.0
2023-01-26 11:30:00,92.99,93.13,92.95,93.09,125467.0,89.3009,89.4354,89.2625,89.397,125467.0
2023-01-26 11:35:00,93.1,93.17,92.94,93.01,108197.0,89.4066,89.4738,89.2529,89.3202,108197.0
2023-01-26 11:40:00,93.02,93.2,92.99,93.15,58947.0,89.3298,89.5026,89.3009,89.4546,58947.0
2023-01-26 11:45:00,93.14,93.17,92.96,93.01,57578.0,89.445,89.4738,89.2721,89.3202,57578.0
2023-01-26 11:50:00,93.02,93.05,92.87,92.9,73203.0,89.3298,89.3586,89.1857,89.2145,73203.0
2023-01-26 11:55:00,92.88,93.01,92.8,93.0,97042.0,89.1953,89.3202,89.1185,89.3105,97042.0
2023-01-26 12:00:00,93.0,93.11,92.88,92.88,78296.0,89.3105,89.4162,89.1953,89.1953,78296.0
2023-01-26 12:05:00,92.89,93.01,92.88,92.97,49720.0,89.2049,89.3202,89.1953,89.2817,49720.0
2023-01-26 12:10:00,92.98,93.13,92.97,92.99,71311.0,89.2913,89.4354,89.2817,89.3009,71311.0
2023-01-26 12:15:00,92.99,93.04,92.93,93.03,150595.0,89.3009,89.349,89.2433,89.3394,150595.0
2023-01-26 12:20:00,93.04,93.11,92.98,93.03,171039.0,89.349,89.4162,89.2913,89.3394,171039.0
2023-01-26 12:25:00,93.04,93.18,92.99,93.15,53926.0,89.349,89.4834,89.3009,89.4546,53926.0
2023-01-26 12:30:00,93.13,93.18,93.03,93.09,58419.0,89.4354,89.4834,89.3394,89.397,58419.0
2023-01-26 12:35:00,93.09,93.12,93.02,93.08,47202.0,89.397,89.4258,89.3298,89.3874,47202.0
2023-01-26 12:40:00,93.08,93.1,93.0,93.03,45047.0,89.3874,89.4066,89.3105,89.3394,45047.0
2023-01-26 12:45:00,93.02,93.08,92.87,92.97,102668.0,89.3298,89.3874,89.1857,89.2817,102668.0
2023-01-26 12:50:00,92.98,93.14,92.98,93.08,136634.0,89.2913,89.445,89.2913,89.3874,136634.0
2023-01-26 12:55:00,93.08,93.12,93.0,93.05,42635.0,89.3874,89.4258,89.3105,89.3586,42635.0
2023-01-26 13:00:00,93.05,93.12,93.0,93.09,65606.0,89.3586,89.4258,89.3105,89.397,65606.0
2023-01-26 13:05:00,93.08,93.09,92.91,92.97,65358.0,89.3874,89.397,89.2241,89.2817,65358.0
2023-01-26 13:10:00,92.97,93.14,92.96,93.09,65993.0,89.2817,89.445,89.2721,89.397,65993.0
2023-01-26 13:15:00,93.08,93.15,93.03,93.07,68274.0,89.3874,89.4546,89.3394,89.3778,68274.0
2023-01-26 13:20:00,93.08,93.15,93.07,93.14,128484.0,89.3874,89.4546,89.3778,89.445,128484.0
2023-01-26 13:25:00,93.15,93.16,93.08,93.1,47088.0,89.4546,89.4642,89.3874,89.4066,47088.0
2023-01-26 13:30:00,93.11,93.15,93.07,93.07,50710.0,89.4162,89.4546,89.3778,89.3778,50710.0
2023-01-26 13:35:00,93.07,93.24,93.06,93.22,77404.0,89.3778,89.541,89.3682,89.5218,77404.0
2023-01-26 13:40:00,93.22,93.25,93.14,93.16,95173.0,89.5218,89.5506,89.445,89.4642,95173.0
2023-01-26 13:45:00,93.16,93.26,93.13,93.16,161369.0,89.4642,89.5602,89.4354,89.4642,161369.0
2023-01-26 13:50:00,93.17,93.18,93.06,93.06,101148.0,89.4738,89.4834,89.3682,89.3682,101148.0
2023-01-26 13:55:00,93.06,93.17,93.05,93.09,58377.0,89.3682,89.4738,89.3586,89.397,58377.0
2023-01-26 14:00:00,93.09,93.16,93.04,93.11,53874.0,89.397,89.4642,89.349,89.4162,53874.0
2023-01-26 14:05:00,93.11,93.19,93.08,93.14,131547.0,89.4162,89.493,89.3874,89.445,131547.0
2023-01-26 14:10:00,93.15,93.19,93.06,93.06,166551.0,89.4546,89.493,89.3682,89.3682,166551.0
2023-01-26 14:15:00,93.06,93.15,93.04,93.11,59886.0,89.3682,89.4546,89.349,89.4162,59886.0
2023-01-26 14:20:00,93.11,93.16,93.1,93.13,99921.0,89.4162,89.4642,89.4066,89.4354,99921.0
2023-01-26 14:25:00,93.13,93.13,93.01,93.11,74680.0,89.4354,89.4354,89.3202,89.4162,74680.0
2023-01-26 14:30:00,93.11,93.13,93.06,93.07,104041.0,89.4162,89.4354,89.3682,89.3778,104041.0
2023-01-26 14:35:00,93.07,93.11,93.04,93.04,73253.0,89.3778,89.4162,89.349,89.349,73253.0
2023-01-26 14:40:00,93.05,93.19,93.04,93.12,89290.0,89.3586,89.493,89.349,89.4258,89290.0
2023-01-26 14:45:00,93.12,93.21,93.09,93.17,74826.0,89.4258,89.5122,89.397,89.4738,74826.0
2023-01-26 14:50:00,93.17,93.24,93.09,93.23,92344.0,89.4738,89.541,89.397,89.5314,92344.0
2023-01-26 14:55:00,93.23,93.36,93.23,93.34,99641.0,89.5314,89.6563,89.5314,89.6371,99641.0
2023-01-26 15:00:00,93.34,93.38,93.24,93.25,145442.0,89.6371,89.6755,89.541,89.5506,145442.0
2023-01-26 15:05:00,93.25,93.29,93.17,93.28,56888.0,89.5506,89.589,89.4738,89.5794,56888.0
2023-01-26 15:10:00,93.29,93.3,93.16,93.22,80259.0,89.589,89.5986,89.4642,89.5218,80259.0
2023-01-26 15:15:00,93.22,93.31,93.21,93.3,75283.0,89.5218,89.6083,89.5122,89.5986,75283.0
2023-01-26 15:20:00,93.3,93.31,93.19,93.28,105373.0,89.5986,89.6083,89.493,89.5794,105373.0
2023-01-26 15:25:00,93.28,93.34,93.24,93.28,169545.0,89.5794,89.6371,89.541,89.5794,169545.0
2023-01-26 15:30:00,93.28,93.37,93.22,93.28,117769.0,89.5794,89.6659,89.5218,89.5794,117769.0
2023-01-26 15:35:00,93.29,93.38,93.19,93.22,290874.0,89.589,89.6755,89.493,89.5218,290874.0
2023-01-26 15:40:00,93.23,93.28,93.17,93.18,139078.0,89.5314,89.5794,89.4738,89.4834,139078.0
2023-01-26 15:45:00,93.19,93.27,93.12,93.21,171151.0,89.493,89.5698,89.4258,89.5122,171151.0
2023-01-26 15:50:00,93.21,93.34,93.21,93.27,325241.0,89.5122,89.6371,89.5122,89.5698,325241.0
2023-01-26 15:55:00,93.27,93.53,93.27,93.45,487103.0,89.5698,89.8195,89.5698,89.7427,487103.0
2023-01-27 09:30:00,92.82,93.25,92.7,92.87,489243.0,89.1377,89.5506,89.0225,89.1857,489243.0
2023-01-27 09:35:00,92.88,92.91,92.24,92.42,225260.0,89.1953,89.2241,88.5807,88.7536,225260.0
2023-01-27 09:40:00,92.44,92.84,92.42,92.66,217637.0,88.7728,89.1569,88.7536,88.984,217637.0
2023-01-27 09:45:00,92.65,92.9,92.51,92.8,236126.0,88.9744,89.2145,88.84,89.1185,236126.0
2023-01-27 09:50:00,92.81,93.1,92.54,92.72,519695.0,89.1281,89.4066,88.8688,89.0417,519695.0
2023-01-27 09:55:00,92.74,92.77,92.54,92.69,128273.0,89.0609,89.0897,88.8688,89.0128,128273.0
2023-01-27 10:00:00,92.69,93.04,92.54,92.92,232439.0,89.0128,89.349,88.8688,89.2337,232439.0
2023-01-27 10:05:00,92.92,93.03,92.75,92.91,164197.0,89.2337,89.3394,89.0705,89.2241,164197.0
2023-01-27 10:10:00,92.91,93.18,92.88,93.01,255470.0,89.2241,89.4834,89.1953,89.3202,255470.0
2023-01-27 10:15:00,93.01,93.1,92.79,93.09,145675.0,89.3202,89.4066,89.1089,89.397,145675.0
2023-01-27 10:20:00,93.09,93.09,92.52,92.61,132888.0,89.397,89.397,88.8496,88.936,132888.0
2023-01-27 10:25:00,92.61,92.7,92.44,92.66,174785.0,88.936,89.0225,88.7728,88.984,174785.0
2023-01-27 10:30:00,92.66,93.04,92.64,92.83,143468.0,88.984,89.349,88.9648,89.1473,143468.0
2023-01-27 10:35:00,92.81,93.04,92.73,93.03,89190.0,89.1281,89.349,89.0513,89.3394,89190.0
2023-01-27 10:40:00,93.03,93.18,92.98,93.09,135145.0,89.3394,89.4834,89.2913,89.397,135145.0
2023-01-27 10:45:00,93.1,93.12,92.7,92.78,112207.0,89.4066,89.4258,89.0225,89.0993,112207.0
2023-01-27 10:50:00,92.78,92.79,92.61,92.62,116939.0,89.0993,89.1089,88.936,88.9456,116939.0
2023-01-27 10:55:00,92.61,92.9,92.58,92.8,176012.0,88.936,89.2145,88.9072,89.1185,176012.0
2023-01-27 11:00:00,92.77,92.89,92.75,92.88,57586.0,89.0897,89.2049,89.0705,89.1953,57586.0
2023-01-27 11:05:00,92.88,92.95,92.75,92.88,87611.0,89.1953,89.2625,89.0705,89.1953,87611.0
2023-01-27 11:10:00,92.88,93.1,92.88,93.1,99294.0,89.1953,89.4066,89.1953,89.4066,99294.0
2023-01-27 11:15:00,93.09,93.38,93.09,93.34,147649.0,89.397,89.6755,89.397,89.6371,147649.0
2023-01-27 11:20:00,93.33,93.42,93.02,93.04,112125.0,89.6275,89.7139,89.3298,89.349,112125.0
2023-01-27 11:25:00,93.05,93.12,93.01,93.08,68245.0,89.3586,89.4258,89.3202,89.3874,68245.0
2023-01-27 11:30:00,93.09,93.24,93.09,93.22,47706.0,89.397,89.541,89.397,89.5218,47706.0
2023-01-27 11:35:00,93.23,93.37,93.19,93.28,207724.0,89.5314,89.6659,89.493,89.5794,207724.0
2023-01-27 11:40:00,93.28,93.5,93.27,93.45,86038.0,89.5794,89.7907,89.5698,89.7427,86038.0
2023-01-27 11:45:00,93.45,93.47,93.26,93.33,48649.0,89.7427,89.7619,89.5602,89.6275,48649.0
2023-01-27 11:50:00,93.31,93.43,93.31,93.36,47026.0,89.6083,89.7235,89.6083,89.6563,47026.0
2023-01-27 11:55:00,93.37,93.57,93.36,93.4,114589.0,89.6659,89.8579,89.6563,89.6947,114589.0
2023-01-27 12:00:00,93.4,93.46,93.33,93.44,85705.0,89.6947,89.7523,89.6275,89.7331,85705.0
2023-01-27 12:05:00,93.45,93.49,93.4,93.43,54379.0,89.7427,89.7811,89.6947,89.7235,54379.0
2023-01-27 12:10:00,93.43,93.47,93.36,93.45,76978.0,89.7235,89.7619,89.6563,89.7427,76978.0
2023-01-27 12:15:00,93.45,93.62,93.44,93.6,78464.0,89.7427,89.906,89.7331,89.8867,78464.0
2023-01-27 12:20:00,93.61,93.63,93.54,93.61,45191.0,89.8963,89.9156,89.8291,89.8963,45191.0
2023-01-27 12:25:00,93.61,93.78,93.61,93.72,156904.0,89.8963,90.0596,89.8963,90.002,156904.0
2023-01-27 12:30:00,93.73,93.81,93.69,93.79,86750.0,90.0116,90.0884,89.9732,90.0692,86750.0
2023-01-27 12:35:00,93.79,93.98,93.78,93.98,137040.0,90.0692,90.2517,90.0596,90.2517,137040.0
2023-01-27 12:40:00,93.98,94.01,93.92,93.93,136137.0,90.2517,90.2805,90.1941,90.2037,136137.0
2023-01-27 12:45:00,93.91,93.97,93.8,93.96,58606.0,90.1844,90.2421,90.0788,90.2325,58606.0
2023-01-27 12:50:00,93.95,94.04,93.88,94.02,80726.0,90.2229,90.3093,90.1556,90.2901,80726.0
2023-01-27 12:55:00,94.01,94.13,94.0,94.08,110921.0,90.2805,90.3957,90.2709,90.3477,110921.0
2023-01-27 13:00:00,94.09,94.11,93.94,94.0,373757.0,90.3573,90.3765,90.2133,90.2709,373757.0
2023-01-27 13:05:00,93.99,94.0,93.92,93.93,39782.0,90.2613,90.2709,90.1941,90.2037,39782.0
2023-01-27 13:10:00,93.93,93.94,93.77,93.78,78234.0,90.2037,90.2133,90.05,90.0596,78234.0
2023-01-27 13:15:00,93.78,93.79,93.63,93.7,67162.0,90.0596,90.0692,89.9156,89.9828,67162.0
2023-01-27 13:20:00,93.7,93.75,93.58,93.6,187466.0,89.9828,90.0308,89.8675,89.8867,187466.0
2023-01-27 13:25:00,93.61,93.65,93.49,93.64,138135.0,89.8963,89.9348,89.7811,89.9252,138135.0
2023-01-27 13:30:00,93.65,93.71,93.64,93.71,48062.0,89.9348,89.9924,89.9252,89.9924,48062.0
2023-01-27 13:35:00,93.72,93.86,93.68,93.85,44785.0,90.002,90.1364,89.9636,90.1268,44785.0
2023-01-27 13:40:00,93.85,94.0,93.78,93.97,135156.0,90.1268,90.2709,90.0596,90.2421,135156.0
2023-01-27 13:45:00,93.97,94.09,93.94,94.06,132524.0,90.2421,90.3573,90.2133,90.3285,132524.0
2023-01-27 13:50:00,94.07,94.1,94.02,94.03,86814.0,90.3381,90.3669,90.2901,90.2997,86814.0
2023-01-27 13:55:00,94.03,94.06,93.95,93.95,54862.0,90.2997,90.3285,90.2229,90.2229,54862.0
2023-01-27 14:00:00,93.96,94.05,93.93,93.98,58826.0,90.2325,90.3189,90.2037,90.2517,58826.0
2023-01-27 14:05:00,93.97,94.0,93.82,93.88,34169.0,90.2421,90.2709,90.098,90.1556,34169.0
2023-01-27 14:10:00,93.87,93.95,93.85,93.93,27763.0,90.146,90.2229,90.1268,90.2037,27763.0
2023-01-27 14:15:00,93.93,94.04,93.9,94.04,89947.0,90.2037,90.3093,90.1748,90.3093,89947.0
2023-01-27 14:20:00,94.04,94.08,93.95,94.03,78337.0,90.3093,90.3477,90.2229,90.2997,78337.0
2023-01-27 14:25:00,94.04,94.04,93.92,93.93,52500.0,90.3093,90.3093,90.1941,90.2037,52500.0
2023-01-27 14:30:00,93.93,94.04,93.92,93.94,115839.0,90.2037,90.3093,90.1941,90.2133,115839.0
2023-01-27 14:35:00,93.95,94.03,93.93,93.94,84311.0,90.2229,90.2997,90.2037,90.2133,84311.0
2023-01-27 14:40:00,93.93,93.98,93.86,93.86,88095.0,90.2037,90.2517,90.1364,90.1364,88095.0
2023-01-27 14:45:00,93.87,93.93,93.85,93.86,62102.0,90.146,90.2037,90.1268,90.1364,62102.0
2023-01-27 14:50:00,93.85,93.86,93.66,93.72,74167.0,90.1268,90.1364,89.9444,90.002,74167.0
2023-01-27 14:55:00,93.72,93.74,93.67,93.72,87597.0,90.002,90.0212,89.954,90.002,87597.0
2023-01-27 15:00:00,93.72,93.75,93.6,93.66,100993.0,90.002,90.0308,89.8867,89.9444,100993.0
2023-01-27 15:05:00,93.66,93.84,93.66,93.75,73178.0,89.9444,90.1172,89.9444,90.0308,73178.0
2023-01-27 15:10:00,93.76,93.8,93.55,93.56,77399.0,90.0404,90.0788,89.8387,89.8483,77399.0
2023-01-27 15:15:00,93.57,93.62,93.52,93.62,84553.0,89.8579,89.906,89.8099,89.906,84553.0
2023-01-27 15:20:00,93.63,93.71,93.52,93.7,78220.0,89.9156,89.9924,89.8099,89.9828,78220.0
2023-01-27 15:25:00,93.71,93.74,93.61,93.72,119563.0,89.9924,90.0212,89.8963,90.002,119563.0
2023-01-27 15:30:00,93.73,93.76,93.57,93.75,146987.0,90.0116,90.0404,89.8579,90.0308,146987.0
2023-01-27 15:35:00,93.75,93.76,93.66,93.7,102688.0,90.0308,90.0404,89.9444,89.9828,102688.0
2023-01-27 15:40:00,93.7,93.77,93.66,93.68,155982.0,89.9828,90.05,89.9444,89.9636,155982.0
2023-01-27 15:45:00,93.68,93.69,93.56,93.67,194432.0,89.9636,89.9732,89.8483,89.954,194432.0
2023-01-27 15:50:00,93.66,93.68,93.37,93.48,266246.0,89.9444,89.9636,89.6659,89.7715,266246.0
2023-01-27 15:55:00,93.47,93.48,93.25,93.3,565564.0,89.7619,89.7715,89.5506,89.5986,565564.0
2023-01-30 09:30:00,92.85,93.24,92.75,93.07,1096271.0,89.1665,89.541,89.0705,89.3778,1096271.0
2023-01-30 09:35:00,93.09,93.11,92.58,93.04,410350.0,89.397,89.4162,88.9072,89.349,410350.0
2023-01-30 09:40:00,93.03,93.66,92.99,93.66,432043.0,89.3394,89.9444,89.3009,89.9444,432043.0
2023-01-30 09:45:00,93.66,93.98,93.61,93.82,635158.0,89.9444,90.2517,89.8963,90.098,635158.0
2023-01-30 09:50:00,93.82,93.85,93.5,93.56,460899.0,90.098,90.1268,89.7907,89.8483,460899.0
2023-01-30 09:55:00,93.55,93.68,93.45,93.55,221699.0,89.8387,89.9636,89.7427,89.8387,221699.0
2023-01-30 10:00:00,93.55,93.81,93.52,93.78,240104.0,89.8387,90.0884,89.8099,90.0596,240104.0
2023-01-30 10:05:00,93.78,94.1,93.75,94.1,298259.0,90.0596,90.3669,90.0308,90.3669,298259.0
2023-01-30 10:10:00,94.1,94.25,94.04,94.1,293845.0,90.3669,90.511,90.3093,90.3669,293845.0
2023-01-30 10:15:00,94.1,94.12,93.87,93.87,317756.0,90.3669,90.3861,90.146,90.146,317756.0
2023-01-30 10:20:00,93.87,93.96,93.68,93.7,235981.0,90.146,90.2325,89.9636,89.9828,235981.0
2023-01-30 10:25:00,93.7,93.79,93.46,93.59,159172.0,89.9828,90.0692,89.7523,89.8771,159172.0
2023-01-30 10:30:00,93.59,93.74,93.46,93.56,120419.0,89.8771,90.0212,89.7523,89.8483,120419.0
2023-01-30 10:35:00,93.55,93.55,93.2,93.4,150741.0,89.8387,89.8387,89.5026,89.6947,150741.0
2023-01-30 10:40:00,93.41,93.48,93.06,93.14,153067.0,89.7043,89.7715,89.3682,89.445,153067.0
2023-01-30 10:45:00,93.13,93.36,93.05,93.35,152133.0,89.4354,89.6563,89.3586,89.6467,152133.0
2023-01-30 10:50:00,93.37,93.59,93.36,93.53,179375.0,89.6659,89.8771,89.6563,89.8195,179375.0
2023-01-30 10:55:00,93.53,93.89,93.46,93.86,146675.0,89.8195,90.1652,89.7523,90.1364,146675.0
2023-01-30 11:00:00,93.86,93.89,93.72,93.76,116484.0,90.1364,90.1652,90.002,90.0404,116484.0
2023-01-30 11:05:00,93.75,93.86,93.72,93.74,111468.0,90.0308,90.1364,90.002,90.0212,111468.0
2023-01-30 11:10:00,93.74,93.86,93.64,93.64,145268.0,90.0212,90.1364,89.9252,89.9252,145268.0
2023-01-30 11:15:00,93.64,93.76,93.59,93.67,93631.0,89.9252,90.0404,89.8771,89.954,93631.0
2023-01-30 11:20:00,93.67,93.69,93.53,93.59,84180.0,89.954,89.9732,89.8195,89.8771,84180.0
2023-01-30 11:25:00,93.59,93.7,93.37,93.67,82668.0,89.8771,89.9828,89.6659,89.954,82668.0
2023-01-30 11:30:00,93.67,93.77,93.59,93.74,60784.0,89.954,90.05,89.8771,90.0212,60784.0
2023-01-30 11:35:00,93.74,93.86,93.7,93.82,88647.0,90.0212,90.1364,89.9828,90.098,88647.0
2023-01-30 11:40:00,93.83,93.87,93.77,93.79,79407.0,90.1076,90.146,90.05,90.0692,79407.0
2023-01-30 11:45:00,93.79,93.87,93.72,93.75,85509.0,90.0692,90.146,90.002,90.0308,85509.0
2023-01-30 11:50:00,93.74,93.88,93.72,93.72,67634.0,90.0212,90.1556,90.002,90.002,67634.0
2023-01-30 11:55:00,93.73,93.97,93.7,93.96,62058.0,90.0116,90.2421,89.9828,90.2325,62058.0
2023-01-30 12:00:00,93.97,94.02,93.88,93.94,105073.0,90.2421,90.2901,90.1556,90.2133,105073.0
2023-01-30 12:05:00,93.94,93.97,93.9,93.94,50458.0,90.2133,90.2421,90.1748,90.2133,50458.0
2023-01-30 12:10:00,93.93,93.97,93.81,93.89,51781.0,90.2037,90.2421,90.0884,90.1652,51781.0
2023-01-30 12:15:00,93.89,93.94,93.8,93.87,63943.0,90.1652,90.2133,90.0788,90.146,63943.0
2023-01-30 12:20:00,93.87,93.9,93.81,93.86,50546.0,90.146,90.1748,90.0884,90.1364,50546.0
2023-01-30 12:25:00,93.86,93.89,93.72,93.87,72301.0,90.1364,90.1652,90.002,90.146,72301.0
2023-01-30 12:30:00,93.86,93.88,93.8,93.86,38897.0,90.1364,90.1556,90.0788,90.1364,38897.0
2023-01-30 12:35:00,93.86,93.87,93.77,93.83,56778.0,90.1364,90.146,90.05,90.1076,56778.0
2023-01-30 12:40:00,93.84,93.87,93.74,93.77,61302.0,90.1172,90.146,90.0212,90.05,61302.0
2023-01-30 12:45:00,93.76,93.77,93.6,93.64,56325.0,90.0404,90.05,89.8867,89.9252,56325.0
2023-01-30 12:50:00,93.63,93.66,93.56,93.64,37474.0,89.9156,89.9444,89.8483,89.9252,37474.0
2023-01-30 12:55:00,93.64,93.67,93.55,93.62,42128.0,89.9252,89.954,89.8387,89.906,42128.0
2023-01-30 13:00:00,93.61,93.65,93.51,93.64,45051.0,89.8963,89.9348,89.8003,89.9252,45051.0
2023-01-30 13:05:00,93.64,93.68,93.55,93.62,43228.0,89.9252,89.9636,89.8387,89.906,43228.0
2023-01-30 13:10:00,93.62,93.65,93.4,93.44,85172.0,89.906,89.9348,89.6947,89.7331,85172.0
2023-01-30 13:15:00,93.43,93.63,93.4,93.59,51756.0,89.7235,89.9156,89.6947,89.8771,51756.0
2023-01-30 13:20:00,93.58,93.62,93.52,93.55,31952.0,89.8675,89.906,89.8099,89.8387,31952.0
2023-01-30 13:25:00,93.55,93.57,93.48,93.5,32659.0,89.8387,89.8579,89.7715,89.7907,32659.0
2023-01-30 13:30:00,93.49,93.49,93.36,93.42,51545.0,89.7811,89.7811,89.6563,89.7139,51545.0
2023-01-30 13:35:00,93.42,93.54,93.38,93.51,68762.0,89.7139,89.8291,89.6755,89.8003,68762.0
2023-01-30 13:40:00,93.51,93.6,93.42,93.59,91245.0,89.8003,89.8867,89.7139,89.8771,91245.0
2023-01-30 13:45:00,93.59,93.65,93.53,93.64,61106.0,89.8771,89.9348,89.8195,89.9252,61106.0
2023-01-30 13:50:00,93.64,93.66,93.55,93.65,73926.0,89.9252,89.9444,89.8387,89.9348,73926.0
2023-01-30 13:55:00,93.65,93.73,93.61,93.73,56015.0,89.9348,90.0116,89.8963,90.0116,56015.0
2023-01-30 14:00:00,93.72,93.77,93.68,93.76,53110.0,90.002,90.05,89.9636,90.0404,53110.0
2023-01-30 14:05:00,93.75,93.79,93.62,93.69,65370.0,90.0308,90.0692,89.906,89.9732,65370.0
2023-01-30 14:10:00,93.69,93.73,93.63,93.67,51335.0,89.9732,90.0116,89.9156,89.954,51335.0
2023-01-30 14:15:00,93.66,93.66,93.6,93.65,38274.0,89.9444,89.9444,89.8867,89.9348,38274.0
2023-01-30 14:20:00,93.65,93.65,93.52,93.55,40507.0,89.9348,89.9348,89.8099,89.8387,40507.0
2023-01-30 14:25:00,93.55,93.57,93.5,93.54,39208.0,89.8387,89.8579,89.7907,89.8291,39208.0
2023-01-30 14:30:00,93.53,93.6,93.51,93.56,50511.0,89.8195,89.8867,89.8003,89.8483,50511.0
2023-01-30 14:35:00,93.56,93.59,93.45,93.48,55041.0,89.8483,89.8771,89.7427,89.7715,55041.0
2023-01-30 14:40:00,93.49,93.5,93.42,93.45,49505.0,89.7811,89.7907,89.7139,89.7427,49505.0
2023-01-30 14:45:00,93.45,93.47,93.31,93.33,57187.0,89.7427,89.7619,89.6083,89.6275,57187.0
2023-01-30 14:50:00,93.33,93.38,93.31,93.37,49969.0,89.6275,89.6755,89.6083,89.6659,49969.0
2023-01-30 14:55:00,93.36,93.37,93.21,93.27,54798.0,89.6563,89.6659,89.5122,89.5698,54798.0
2023-01-30 15:00:00,93.26,93.4,93.24,93.37,47883.0,89.5602,89.6947,89.541,89.6659,47883.0
2023-01-30 15:05:00,93.36,93.41,93.19,93.25,79440.0,89.6563,89.7043,89.493,89.5506,79440.0
2023-01-30 15:10:00,93.24,93.25,93.11,93.11,65576.0,89.541,89.5506,89.4162,89.4162,65576.0
2023-01-30 15:15:00,93.11,93.11,92.95,93.0,107801.0,89.4162,89.4162,89.2625,89.3105,107801.0
2023-01-30 15:20:00,93.0,93.03,92.93,92.93,64218.0,89.3105,89.3394,89.2433,89.2433,64218.0
2023-01-30 15:25:00,92.94,93.02,92.89,92.98,77491.0,89.2529,89.3298,89.2049,89.2913,77491.0
2023-01-30 15:30:00,92.98,93.16,92.97,93.15,67703.0,89.2913,89.4642,89.2817,89.4546,67703.0
2023-01-30 15:35:00,93.14,93.31,93.14,93.28,87726.0,89.445,89.6083,89.445,89.5794,87726.0
2023-01-30 15:40:00,93.29,93.4,93.24,93.39,134729.0,89.589,89.6947,89.541,89.6851,134729.0
2023-01-30 15:45:00,93.38,93.48,93.31,93.42,171771.0,89.6755,89.7715,89.6083,89.7139,171771.0
2023-01-30 15:50:00,93.41,93.69,93.38,93.58,290308.0,89.7043,89.9732,89.6755,89.8675,290308.0
2023-01-30 15:55:00,93.57,93.57,93.12,93.14,474463.0,89.8579,89.8579,89.4258,89.445,474463.0
2023-01-31 09:30:00,90.97,91.16,90.0,90.59,1029267.0,87.3611,87.5435,86.4296,86.9962,1029267.0
2023-01-31 09:35:00,90.61,90.75,90.22,90.47,319775.0,87.0154,87.1498,86.6408,86.8809,319775.0
2023-01-31 09:40:00,90.49,90.97,90.31,90.8,400904.0,86.9001,87.3611,86.7273,87.1978,400904.0
2023-01-31 09:45:00,90.8,91.04,90.65,90.97,244026.0,87.1978,87.4283,87.0538,87.3611,244026.0
2023-01-31 09:50:00,90.97,91.08,90.73,90.98,246221.0,87.3611,87.4667,87.1306,87.3707,246221.0
2023-01-31 09:55:00,90.99,91.05,90.55,90.6,135305.0,87.3803,87.4379,86.9577,87.0058,135305.0
2023-01-31 10:00:00,90.62,90.99,90.54,90.93,196798.0,87.025,87.3803,86.9481,87.3227,196798.0
2023-01-31 10:05:00,90.93,91.19,90.86,90.92,174866.0,87.3227,87.5724,87.2554,87.3131,174866.0
2023-01-31 10:10:00,90.93,91.19,90.89,91.19,141854.0,87.3227,87.5724,87.2843,87.5724,141854.0
2023-01-31 10:15:00,91.19,91.26,91.01,91.25,141640.0,87.5724,87.6396,87.3995,87.63,141640.0
2023-01-31 10:20:00,91.25,91.35,91.11,91.3,183425.0,87.63,87.726,87.4955,87.678,183425.0
2023-01-31 10:25:00,91.33,91.33,91.11,91.28,126631.0,87.7068,87.7068,87.4955,87.6588,126631.0
2023-01-31 10:30:00,91.29,91.5,91.12,91.38,213777.0,87.6684,87.8701,87.5051,87.7548,213777.0
2023-01-31 10:35:00,91.38,91.54,91.31,91.36,130488.0,87.7548,87.9085,87.6876,87.7356,130488.0
2023-01-31 10:40:00,91.37,91.5,91.27,91.5,147747.0,87.7452,87.8701,87.6492,87.8701,147747.0
2023-01-31 10:45:00,91.5,91.68,91.45,91.63,240147.0,87.8701,88.0429,87.822,87.9949,240147.0
2023-01-31 10:50:00,91.64,91.81,91.61,91.62,172910.0,88.0045,88.1678,87.9757,87.9853,172910.0
2023-01-31 10:55:00,91.63,91.91,91.61,91.88,258079.0,87.9949,88.2638,87.9757,88.235,258079.0
2023-01-31 11:00:00,91.89,92.04,91.88,91.99,268634.0,88.2446,88.3886,88.235,88.3406,268634.0
2023-01-31 11:05:00,91.98,92.04,91.93,91.95,133999.0,88.331,88.3886,88.283,88.3022,133999.0
2023-01-31 11:10:00,91.95,91.95,91.77,91.82,133405.0,88.3022,88.3022,88.1293,88.1774,133405.0
2023-01-31 11:15:00,91.84,91.92,91.75,91.9,117727.0,88.1966,88.2734,88.1101,88.2542,117727.0
2023-01-31 11:20:00,91.91,91.98,91.75,91.77,90361.0,88.2638,88.331,88.1101,88.1293,90361.0
2023-01-31 11:25:00,91.77,91.86,91.7,91.79,88828.0,88.1293,88.2158,88.0621,88.1486,88828.0
2023-01-31 11:30:00,91.78,91.96,91.73,91.92,129306.0,88.1389,88.3118,88.0909,88.2734,129306.0
2023-01-31 11:35:00,91.92,91.97,91.83,91.87,68786.0,88.2734,88.3214,88.187,88.2254,68786.0
2023-01-31 11:40:00,91.87,91.97,91.74,91.76,84253.0,88.2254,88.3214,88.1005,88.1197,84253.0
2023-01-31 11:45:00,91.76,91.82,91.67,91.71,53344.0,88.1197,88.1774,88.0333,88.0717,53344.0
2023-01-31 11:50:00,91.71,91.91,91.7,91.91,55368.0,88.0717,88.2638,88.0621,88.2638,55368.0
2023-01-31 11:55:00,91.9,91.93,91.82,91.83,59191.0,88.2542,88.283,88.1774,88.187,59191.0
2023-01-31 12:00:00,91.83,91.84,91.65,91.8,86945.0,88.187,88.1966,88.0141,88.1582,86945.0
2023-01-31 12:05:00,91.78,91.88,91.7,91.78,83929.0,88.1389,88.235,88.0621,88.1389,83929.0
2023-01-31 12:10:00,91.79,91.83,91.7,91.83,46515.0,88.1486,88.187,88.0621,88.187,46515.0
2023-01-31 12:15:00,91.84,91.89,91.7,91.8,67346.0,88.1966,88.2446,88.0621,88.1582,67346.0
2023-01-31 12:20:00,91.8,91.88,91.75,91.86,53642.0,88.1582,88.235,88.1101,88.2158,53642.0
2023-01-31 12:25:00,91.88,91.91,91.79,91.84,40181.0,88.235,88.2638,88.1486,88.1966,40181.0
2023-01-31 12:30:00,91.84,91.85,91.75,91.82,37594.0,88.1966,88.2062,88.1101,88.1774,37594.0
2023-01-31 12:35:00,91.82,91.91,91.78,91.84,44027.0,88.1774,88.2638,88.1389,88.1966,44027.0
2023-01-31 12:40:00,91.84,91.97,91.83,91.93,65449.0,88.1966,88.3214,88.187,88.283,65449.0
2023-01-31 12:45:00,91.93,92.02,91.92,91.93,52946.0,88.283,88.3694,88.2734,88.283,52946.0
2023-01-31 12:50:00,91.93,91.99,91.9,91.97,43174.0,88.283,88.3406,88.2542,88.3214,43174.0
2023-01-31 12:55:00,91.98,91.98,91.84,91.89,55324.0,88.331,88.331,88.1966,88.2446,55324.0
2023-01-31 13:00:00,91.91,91.93,91.84,91.9,46166.0,88.2638,88.283,88.1966,88.2542,46166.0
2023-01-31 13:05:00,91.9,91.98,91.87,91.95,35520.0,88.2542,88.331,88.2254,88.3022,35520.0
2023-01-31 13:10:00,91.95,91.99,91.91,91.92,51240.0,88.3022,88.3406,88.2638,88.2734,51240.0
2023-01-31 13:15:00,91.92,91.97,91.88,91.93,47044.0,88.2734,88.3214,88.235,88.283,47044.0
2023-01-31 13:20:00,91.93,92.01,91.83,91.85,40377.0,88.283,88.3598,88.187,88.2062,40377.0
2023-01-31 13:25:00,91.84,91.95,91.81,91.95,33347.0,88.1966,88.3022,88.1678,88.3022,33347.0
2023-01-31 13:30:00,91.97,91.97,91.87,91.87,32032.0,88.3214,88.3214,88.2254,88.2254,32032.0
2023-01-31 13:35:00,91.87,91.88,91.81,91.87,44866.0,88.2254,88.235,88.1678,88.2254,44866.0
2023-01-31 13:40:00,91.88,91.92,91.78,91.79,50983.0,88.235,88.2734,88.1389,88.1486,50983.0
2023-01-31 13:45:00,91.8,91.94,91.76,91.88,67405.0,88.1582,88.2926,88.1197,88.235,67405.0
2023-01-31 13:50:00,91.88,91.89,91.77,91.79,73079.0,88.235,88.2446,88.1293,88.1486,73079.0
2023-01-31 13:55:00,91.79,91.81,91.72,91.73,75870.0,88.1486,88.1678,88.0813,88.0909,75870.0
2023-01-31 14:00:00,91.73,91.74,91.6,91.63,57023.0,88.0909,88.1005,87.9661,87.9949,57023.0
2023-01-31 14:05:00,91.64,91.82,91.6,91.8,55774.0,88.0045,88.1774,87.9661,88.1582,55774.0
2023-01-31 14:10:00,91.79,91.79,91.69,91.71,39992.0,88.1486,88.1486,88.0525,88.0717,39992.0
2023-01-31 14:15:00,91.71,91.71,91.63,91.65,57577.0,88.0717,88.0717,87.9949,88.0141,57577.0
2023-01-31 14:20:00,91.66,91.69,91.6,91.66,45160.0,88.0237,88.0525,87.9661,88.0237,45160.0
2023-01-31 14:25:00,91.65,91.71,91.63,91.67,42821.0,88.0141,88.0717,87.9949,88.0333,42821.0
2023-01-31 14:30:00,91.68,91.73,91.64,91.72,60282.0,88.0429,88.0909,88.0045,88.0813,60282.0
2023-01-31 14:35:00,91.73,91.73,91.62,91.65,42069.0,88.0909,88.0909,87.9853,88.0141,42069.0
2023-01-31 14:40:00,91.64,91.71,91.63,91.67,49421.0,88.0045,88.0717,87.9949,88.0333,49421.0
2023-01-31 14:45:00,91.66,91.68,91.58,91.63,58237.0,88.0237,88.0429,87.9469,87.9949,58237.0
2023-01-31 14:50:00,91.63,91.67,91.59,91.63,47887.0,87.9949,88.0333,87.9565,87.9949,47887.0
2023-01-31 14:55:00,91.63,91.74,91.62,91.68,44306.0,87.9949,88.1005,87.9853,88.0429,44306.0
2023-01-31 15:00:00,91.68,91.87,91.68,91.84,42867.0,88.0429,88.2254,88.0429,88.1966,42867.0
2023-01-31 15:05:00,91.84,91.95,91.83,91.93,56548.0,88.1966,88.3022,88.187,88.283,56548.0
2023-01-31 15:10:00,91.94,91.96,91.76,91.8,77797.0,88.2926,88.3118,88.1197,88.1582,77797.0
2023-01-31 15:15:00,91.8,91.91,91.77,91.91,67285.0,88.1582,88.2638,88.1293,88.2638,67285.0
2023-01-31 15:20:00,91.91,92.0,91.9,91.97,79885.0,88.2638,88.3502,88.2542,88.3214,79885.0
2023-01-31 15:25:00,91.98,91.99,91.84,91.89,105697.0,88.331,88.3406,88.1966,88.2446,105697.0
2023-01-31 15:30:00,91.89,92.0,91.88,91.93,107067.0,88.2446,88.3502,88.235,88.283,107067.0
2023-01-31 15:35:00,91.93,92.05,91.88,92.03,97755.0,88.283,88.3982,88.235,88.379,97755.0
2023-01-31 15:40:00,92.02,92.22,92.02,92.2,206069.0,88.3694,88.5615,88.3694,88.5423,206069.0
2023-01-31 15:45:00,92.19,92.24,92.11,92.18,156026.0,88.5327,88.5807,88.4559,88.5231,156026.0
2023-01-31 15:50:00,92.19,92.47,92.13,92.45,388228.0,88.5327,88.8016,88.4751,88.7824,388228.0
2023-01-31 15:55:00,92.45,92.76,92.3,92.75,939753.0,88.7824,89.0801,88.6383,89.0705,939753.0
2023-02-01 09:30:00,93.0,93.96,92.87,93.51,613061.0,89.3105,90.2325,89.1857,89.8003,613061.0
2023-02-01 09:35:00,93.48,93.74,93.45,93.52,235077.0,89.7715,90.0212,89.7427,89.8099,235077.0
2023-02-01 09:40:00,93.52,94.23,93.51,94.23,499148.0,89.8099,90.4918,89.8003,90.4918,499148.0
2023-02-01 09:45:00,94.23,94.75,94.15,94.57,504387.0,90.4918,90.9911,90.4149,90.8183,504387.0
2023-02-01 09:50:00,94.59,94.8,94.43,94.79,394781.0,90.8375,91.0391,90.6838,91.0295,394781.0
2023-02-01 09:55:00,94.79,94.89,94.51,94.56,233735.0,91.0295,91.1256,90.7606,90.8087,233735.0
2023-02-01 10:00:00,94.58,94.58,93.98,94.09,204785.0,90.8279,90.8279,90.2517,90.3573,204785.0
2023-02-01 10:05:00,94.09,94.25,93.88,93.93,148115.0,90.3573,90.511,90.1556,90.2037,148115.0
2023-02-01 10:10:00,93.92,94.05,93.84,93.91,114850.0,90.1941,90.3189,90.1172,90.1844,114850.0
2023-02-01 10:15:00,93.9,93.9,93.69,93.74,170373.0,90.1748,90.1748,89.9732,90.0212,170373.0
2023-02-01 10:20:00,93.74,93.81,93.58,93.66,196930.0,90.0212,90.0884,89.8675,89.9444,196930.0
2023-02-01 10:25:00,93.66,93.78,93.57,93.76,91800.0,89.9444,90.0596,89.8579,90.0404,91800.0
2023-02-01 10:30:00,93.76,93.82,93.68,93.75,126263.0,90.0404,90.098,89.9636,90.0308,126263.0
2023-02-01 10:35:00,93.74,93.8,93.54,93.67,247268.0,90.0212,90.0788,89.8291,89.954,247268.0
2023-02-01 10:40:00,93.68,93.82,93.38,93.39,274323.0,89.9636,90.098,89.6755,89.6851,274323.0
2023-02-01 10:45:00,93.4,93.43,93.2,93.28,151603.0,89.6947,89.7235,89.5026,89.5794,151603.0
2023-02-01 10:50:00,93.28,93.29,93.03,93.07,182586.0,89.5794,89.589,89.3394,89.3778,182586.0
2023-02-01 10:55:00,93.07,93.2,92.92,92.93,136619.0,89.3778,89.5026,89.2337,89.2433,136619.0
2023-02-01 11:00:00,92.94,93.04,92.84,93.03,124412.0,89.2529,89.349,89.1569,89.3394,124412.0
2023-02-01 11:05:00,93.04,93.25,93.03,93.14,52240.0,89.349,89.5506,89.3394,89.445,52240.0
2023-02-01 11:10:00,93.15,93.23,93.12,93.12,29932.0,89.4546,89.5314,89.4258,89.4258,29932.0
2023-02-01 11:15:00,93.13,93.26,93.12,93.19,66971.0,89.4354,89.5602,89.4258,89.493,66971.0
2023-02-01 11:20:00,93.19,93.36,93.13,93.34,64282.0,89.493,89.6563,89.4354,89.6371,64282.0
2023-02-01 11:25:00,93.34,93.34,93.13,93.16,69045.0,89.6371,89.6371,89.4354,89.4642,69045.0
2023-02-01 11:30:00,93.16,93.23,93.12,93.14,46273.0,89.4642,89.5314,89.4258,89.445,46273.0
2023-02-01 11:35:00,93.15,93.16,93.0,93.02,54701.0,89.4546,89.4642,89.3105,89.3298,54701.0
2023-02-01 11:40:00,93.01,93.15,93.0,93.05,58981.0,89.3202,89.4546,89.3105,89.3586,58981.0
2023-02-01 11:45:00,93.06,93.11,93.0,93.06,50663.0,89.3682,89.4162,89.3105,89.3682,50663.0
2023-02-01 11:50:00,93.06,93.1,92.9,92.95,63895.0,89.3682,89.4066,89.2145,89.2625,63895.0
2023-02-01 11:55:00,92.95,92.95,92.75,92.8,84460.0,89.2625,89.2625,89.0705,89.1185,84460.0
2023-02-01 12:00:00,92.8,92.89,92.76,92.82,60007.0,89.1185,89.2049,89.0801,89.1377,60007.0
2023-02-01 12:05:00,92.82,92.82,92.67,92.7,77298.0,89.1377,89.1377,88.9936,89.0225,77298.0
2023-02-01 12:10:00,92.7,92.8,92.7,92.71,36711.0,89.0225,89.1185,89.0225,89.0321,36711.0
2023-02-01 12:15:00,92.73,92.89,92.68,92.85,54904.0,89.0513,89.2049,89.0032,89.1665,54904.0
2023-02-01 12:20:00,92.84,92.97,92.84,92.96,23059.0,89.1569,89.2817,89.1569,89.2721,23059.0
2023-02-01 12:25:00,92.95,93.01,92.88,92.89,47005.0,89.2625,89.3202,89.1953,89.2049,47005.0
2023-02-01 12:30:00,92.9,92.95,92.86,92.9,40066.0,89.2145,89.2625,89.1761,89.2145,40066.0
2023-02-01 12:35:00,92.91,92.92,92.85,92.9,33553.0,89.2241,89.2337,89.1665,89.2145,33553.0
2023-02-01 12:40:00,92.9,92.98,92.89,92.98,33598.0,89.2145,89.2913,89.2049,89.2913,33598.0
2023-02-01 12:45:00,92.98,92.98,92.85,92.85,41105.0,89.2913,89.2913,89.1665,89.1665,41105.0
2023-02-01 12:50:00,92.86,92.94,92.83,92.94,47465.0,89.1761,89.2529,89.1473,89.2529,47465.0
2023-02-01 12:55:00,92.95,93.04,92.92,93.0,34274.0,89.2625,89.349,89.2337,89.3105,34274.0
2023-02-01 13:00:00,93.01,93.05,92.97,93.04,36461.0,89.3202,89.3586,89.2817,89.349,36461.0
2023-02-01 13:05:00,93.04,93.12,93.01,93.02,34422.0,89.349,89.4258,89.3202,89.3298,34422.0
2023-02-01 13:10:00,93.02,93.04,92.97,93.03,25526.0,89.3298,89.349,89.2817,89.3394,25526.0
2023-02-01 13:15:00,93.04,93.05,92.94,92.95,31208.0,89.349,89.3586,89.2529,89.2625,31208.0
2023-02-01 13:20:00,92.95,93.04,92.95,93.0,22851.0,89.2625,89.349,89.2625,89.3105,22851.0
2023-02-01 13:25:00,93.03,93.1,93.02,93.09,21848.0,89.3394,89.4066,89.3298,89.397,21848.0
2023-02-01 13:30:00,93.1,93.18,93.1,93.15,50934.0,89.4066,89.4834,89.4066,89.4546,50934.0
2023-02-01 13:35:00,93.16,93.16,93.04,93.06,47818.0,89.4642,89.4642,89.349,89.3682,47818.0
2023-02-01 13:40:00,93.06,93.09,92.99,93.0,36071.0,89.3682,89.397,89.3009,89.3105,36071.0
2023-02-01 13:45:00,93.0,93.0,92.87,92.9,72955.0,89.3105,89.3105,89.1857,89.2145,72955.0
2023-02-01 13:50:00,92.91,92.92,92.86,92.88,42426.0,89.2241,89.2337,89.1761,89.1953,42426.0
2023-02-01 13:55:00,92.89,93.13,92.88,93.06,48843.0,89.2049,89.4354,89.1953,89.3682,48843.0
2023-02-01 14:00:00,93.04,93.11,92.57,92.94,143032.0,89.349,89.4162,88.8976,89.2529,143032.0
2023-02-01 14:05:00,92.93,93.47,92.92,93.32,120902.0,89.2433,89.7619,89.2337,89.6179,120902.0
2023-02-01 14:10:00,93.32,93.62,93.31,93.46,93133.0,89.6179,89.906,89.6083,89.7523,93133.0
2023-02-01 14:15:00,93.45,93.52,93.19,93.35,78715.0,89.7427,89.8099,89.493,89.6467,78715.0
2023-02-01 14:20:00,93.36,93.48,93.31,93.34,48564.0,89.6563,89.7715,89.6083,89.6371,48564.0
2023-02-01 14:25:00,93.34,93.36,93.21,93.21,75277.0,89.6371,89.6563,89.5122,89.5122,75277.0
2023-02-01 14:30:00,93.22,93.36,92.57,92.92,243237.0,89.5218,89.6563,88.8976,89.2337,243237.0
2023-02-01 14:35:00,92.89,93.89,92.84,93.83,274333.0,89.2049,90.1652,89.1569,90.1076,274333.0
2023-02-01 14:40:00,93.85,94.31,93.71,94.17,315484.0,90.1268,90.5686,89.9924,90.4341,315484.0
2023-02-01 14:45:00,94.18,94.75,93.94,94.43,235371.0,90.4437,90.9911,90.2133,90.6838,235371.0
2023-02-01 14:50:00,94.45,94.79,94.45,94.71,300823.0,90.703,91.0295,90.703,90.9527,300823.0
2023-02-01 14:55:00,94.71,94.8,94.46,94.54,179990.0,90.9527,91.0391,90.7126,90.7895,179990.0
2023-02-01 15:00:00,94.54,94.92,94.54,94.82,148537.0,90.7895,91.1544,90.7895,91.0583,148537.0
2023-02-01 15:05:00,94.81,95.27,94.76,95.19,371351.0,91.0487,91.4905,91.0007,91.4137,371351.0
2023-02-01 15:10:00,95.2,95.26,94.96,95.01,187841.0,91.4233,91.4809,91.1928,91.2408,187841.0
2023-02-01 15:15:00,95.02,95.09,94.74,95.08,146314.0,91.2504,91.3176,90.9815,91.308,146314.0
2023-02-01 15:20:00,95.09,95.16,94.89,95.11,155293.0,91.3176,91.3849,91.1256,91.3368,155293.0
2023-02-01 15:25:00,95.12,95.22,94.95,95.22,173088.0,91.3464,91.4425,91.1832,91.4425,173088.0
2023-02-01 15:30:00,95.2,95.44,95.2,95.42,207116.0,91.4233,91.6538,91.4233,91.6345,207116.0
2023-02-01 15:35:00,95.42,95.67,95.24,95.66,382178.0,91.6345,91.8746,91.4617,91.865,382178.0
2023-02-01 15:40:00,95.66,95.77,95.33,95.47,370007.0,91.865,91.9707,91.5481,91.6826,370007.0
2023-02-01 15:45:00,95.47,95.54,94.94,94.94,301197.0,91.6826,91.7498,91.1736,91.1736,301197.0
2023-02-01 15:50:00,94.92,94.92,94.6,94.69,500305.0,91.1544,91.1544,90.8471,90.9335,500305.0
2023-02-01 15:55:00,94.7,94.93,94.6,94.73,987079.0,90.9431,91.164,90.8471,90.9719,987079.0
2023-02-02 09:30:00,96.6,97.27,96.43,97.03,1112993.0,92.7677,93.4112,92.6045,93.1807,1112993.0
2023-02-02 09:35:00,97.03,97.06,96.58,96.92,257738.0,93.1807,93.2095,92.7485,93.075,257738.0
2023-02-02 09:40:00,96.92,97.14,96.81,96.97,374933.0,93.075,93.2863,92.9694,93.1231,374933.0
2023-02-02 09:45:00,96.95,97.27,96.84,97.22,316479.0,93.1038,93.4112,92.9982,93.3631,316479.0
2023-02-02 09:50:00,97.21,97.29,96.82,96.85,328825.0,93.3535,93.4304,92.979,93.0078,328825.0
2023-02-02 09:55:00,96.83,96.85,96.37,96.39,243264.0,92.9886,93.0078,92.5469,92.5661,243264.0
2023-02-02 10:00:00,96.38,96.57,96.18,96.2,187697.0,92.5565,92.7389,92.3644,92.3836,187697.0
2023-02-02 10:05:00,96.19,96.4,95.98,96.18,153954.0,92.374,92.5757,92.1723,92.3644,153954.0
2023-02-02 10:10:00,96.17,96.3,96.08,96.14,261034.0,92.3548,92.4796,92.2684,92.326,261034.0
2023-02-02 10:15:00,96.14,96.7,95.98,96.69,200544.0,92.326,92.8638,92.1723,92.8542,200544.0
2023-02-02 10:20:00,96.7,96.79,96.39,96.62,202813.0,92.8638,92.9502,92.5661,92.7869,202813.0
2023-02-02 10:25:00,96.6,96.98,96.48,96.92,168760.0,92.7677,93.1327,92.6525,93.075,168760.0
2023-02-02 10:30:00,96.93,97.27,96.89,97.17,245649.0,93.0846,93.4112,93.0462,93.3151,245649.0
2023-02-02 10:35:00,97.18,97.18,96.89,97.09,114725.0,93.3247,93.3247,93.0462,93.2383,114725.0
2023-02-02 10:40:00,97.1,97.18,96.92,96.92,100054.0,93.2479,93.3247,93.075,93.075,100054.0
2023-02-02 10:45:00,96.93,97.02,96.8,97.0,209327.0,93.0846,93.1711,92.9598,93.1519,209327.0
2023-02-02 10:50:00,97.01,97.09,96.88,96.94,140330.0,93.1615,93.2383,93.0366,93.0942,140330.0
2023-02-02 10:55:00,96.95,96.96,96.53,96.61,197333.0,93.1038,93.1135,92.7005,92.7773,197333.0
2023-02-02 11:00:00,96.61,96.71,96.4,96.68,127130.0,92.7773,92.8734,92.5757,92.8446,127130.0
2023-02-02 11:05:00,96.7,96.71,96.48,96.58,137126.0,92.8638,92.8734,92.6525,92.7485,137126.0
2023-02-02 11:10:00,96.59,96.89,96.53,96.86,245515.0,92.7581,93.0462,92.7005,93.0174,245515.0
2023-02-02 11:15:00,96.86,96.95,96.6,96.62,321178.0,93.0174,93.1038,92.7677,92.7869,321178.0
2023-02-02 11:20:00,96.63,97.0,96.57,96.97,211956.0,92.7965,93.1519,92.7389,93.1231,211956.0
2023-02-02 11:25:00,96.97,97.05,96.9,97.0,147141.0,93.1231,93.1999,93.0558,93.1519,147141.0
2023-02-02 11:30:00,97.0,97.09,96.93,97.0,107668.0,93.1519,93.2383,93.0846,93.1519,107668.0
2023-02-02 11:35:00,97.01,97.06,96.8,96.92,91430.0,93.1615,93.2095,92.9598,93.075,91430.0
2023-02-02 11:40:00,96.93,96.97,96.83,96.9,184867.0,93.0846,93.1231,92.9886,93.0558,184867.0
2023-02-02 11:45:00,96.91,97.01,96.8,96.96,101327.0,93.0654,93.1615,92.9598,93.1135,101327.0
2023-02-02 11:50:00,96.98,97.09,96.85,96.94,67851.0,93.1327,93.2383,93.0078,93.0942,67851.0
2023-02-02 11:55:00,96.94,97.06,96.87,96.91,191490.0,93.0942,93.2095,93.027,93.0654,191490.0
2023-02-02 12:00:00,96.93,97.05,96.89,97.02,79899.0,93.0846,93.1999,93.0462,93.1711,79899.0
2023-02-02 12:05:00,97.02,97.08,96.9,96.92,103841.0,93.1711,93.2287,93.0558,93.075,103841.0
2023-02-02 12:10:00,96.94,97.21,96.91,97.19,82279.0,93.0942,93.3535,93.0654,93.3343,82279.0
2023-02-02 12:15:00,97.19,97.25,96.98,96.98,57152.0,93.3343,93.3919,93.1327,93.1327,57152.0
2023-02-02 12:20:00,96.98,97.01,96.93,96.97,49494.0,93.1327,93.1615,93.0846,93.1231,49494.0
2023-02-02 12:25:00,96.97,97.03,96.9,96.96,65110.0,93.1231,93.1807,93.0558,93.1135,65110.0
2023-02-02 12:30:00,96.96,96.96,96.78,96.89,76831.0,93.1135,93.1135,92.9406,93.0462,76831.0
2023-02-02 12:35:00,96.89,96.92,96.82,96.92,60745.0,93.0462,93.075,92.979,93.075,60745.0
2023-02-02 12:40:00,96.92,97.06,96.79,97.04,90102.0,93.075,93.2095,92.9502,93.1903,90102.0
2023-02-02 12:45:00,97.04,97.27,96.98,97.2,124919.0,93.1903,93.4112,93.1327,93.3439,124919.0
2023-02-02 12:50:00,97.2,97.26,97.1,97.25,44316.0,93.3439,93.4015,93.2479,93.3919,44316.0
2023-02-02 12:55:00,97.24,97.31,97.22,97.28,63054.0,93.3823,93.4496,93.3631,93.4208,63054.0
2023-02-02 13:00:00,97.28,97.37,97.23,97.33,88942.0,93.4208,93.5072,93.3727,93.4688,88942.0
2023-02-02 13:05:00,97.33,97.34,97.17,97.17,64900.0,93.4688,93.4784,93.3151,93.3151,64900.0
2023-02-02 13:10:00,97.16,97.22,97.1,97.18,41659.0,93.3055,93.3631,93.2479,93.3247,41659.0
2023-02-02 13:15:00,97.19,97.22,97.14,97.18,54577.0,93.3343,93.3631,93.2863,93.3247,54577.0
2023-02-02 13:20:00,97.17,97.24,97.15,97.22,70974.0,93.3151,93.3823,93.2959,93.3631,70974.0
2023-02-02 13:25:00,97.22,97.28,97.19,97.27,55634.0,93.3631,93.4208,93.3343,93.4112,55634.0
2023-02-02 13:30:00,97.27,97.4,97.23,97.39,65553.0,93.4112,93.536,93.3727,93.5264,65553.0
2023-02-02 13:35:00,97.39,97.4,97.26,97.27,50549.0,93.5264,93.536,93.4015,93.4112,50549.0
2023-02-02 13:40:00,97.28,97.36,97.26,97.31,56503.0,93.4208,93.4976,93.4015,93.4496,56503.0
2023-02-02 13:45:00,97.32,97.44,97.3,97.38,47541.0,93.4592,93.5744,93.44,93.5168,47541.0
2023-02-02 13:50:00,97.38,97.45,97.37,97.44,43836.0,93.5168,93.584,93.5072,93.5744,43836.0
2023-02-02 13:55:00,97.44,97.5,97.41,97.46,86625.0,93.5744,93.632,93.5456,93.5936,86625.0
2023-02-02 14:00:00,97.45,97.48,97.38,97.39,66916.0,93.584,93.6128,93.5168,93.5264,66916.0
2023-02-02 14:05:00,97.38,97.45,97.25,97.27,75812.0,93.5168,93.584,93.3919,93.4112,75812.0
2023-02-02 14:10:00,97.26,97.27,96.93,97.0,78693.0,93.4015,93.4112,93.0846,93.1519,78693.0
2023-02-02 14:15:00,96.99,97.01,96.76,96.91,196951.0,93.1423,93.1615,92.9214,93.0654,196951.0
2023-02-02 14:20:00,96.9,96.92,96.7,96.75,70202.0,93.0558,93.075,92.8638,92.9118,70202.0
2023-02-02 14:25:00,96.75,96.82,96.7,96.72,66889.0,92.9118,92.979,92.8638,92.883,66889.0
2023-02-02 14:30:00,96.73,96.76,96.47,96.59,151444.0,92.8926,92.9214,92.6429,92.7581,151444.0
2023-02-02 14:35:00,96.59,96.63,96.34,96.39,134565.0,92.7581,92.7965,92.518,92.5661,134565.0
2023-02-02 14:40:00,96.39,96.44,96.29,96.37,56220.0,92.5661,92.6141,92.47,92.5469,56220.0
2023-02-02 14:45:00,96.36,96.36,96.13,96.33,70439.0,92.5373,92.5373,92.3164,92.5084,70439.0
2023-02-02 14:50:00,96.32,96.47,96.23,96.33,92908.0,92.4988,92.6429,92.4124,92.5084,92908.0
2023-02-02 14:55:00,96.31,96.32,96.09,96.12,82097.0,92.4892,92.4988,92.278,92.3068,82097.0
2023-02-02 15:00:00,96.11,96.11,95.84,95.91,147885.0,92.2972,92.2972,92.0379,92.1051,147885.0
2023-02-02 15:05:00,95.91,96.16,95.88,95.95,109524.0,92.1051,92.3452,92.0763,92.1435,109524.0
2023-02-02 15:10:00,95.94,96.11,95.93,96.08,84157.0,92.1339,92.2972,92.1243,92.2684,84157.0
2023-02-02 15:15:00,96.1,96.22,95.98,96.2,71710.0,92.2876,92.4028,92.1723,92.3836,71710.0
2023-02-02 15:20:00,96.2,96.27,96.1,96.22,104935.0,92.3836,92.4508,92.2876,92.4028,104935.0
2023-02-02 15:25:00,96.22,96.39,96.11,96.28,68087.0,92.4028,92.5661,92.2972,92.4604,68087.0
2023-02-02 15:30:00,96.29,96.44,96.24,96.43,114159.0,92.47,92.6141,92.422,92.6045,114159.0
2023-02-02 15:35:00,96.43,96.53,96.26,96.31,124907.0,92.6045,92.7005,92.4412,92.4892,124907.0
2023-02-02 15:40:00,96.33,96.41,96.2,96.25,117703.0,92.5084,92.5853,92.3836,92.4316,117703.0
2023-02-02 15:45:00,96.24,96.36,96.18,96.25,155461.0,92.422,92.5373,92.3644,92.4316,155461.0
2023-02-02 15:50:00,96.26,96.63,96.25,96.47,328177.0,92.4412,92.7965,92.4316,92.6429,328177.0
2023-02-02 15:55:00,96.47,96.73,96.42,96.67,535571.0,92.6429,92.8926,92.5949,92.835,535571.0
2023-02-03 09:30:00,95.04,95.45,94.71,95.09,355478.0,91.2696,91.6634,90.9527,91.3176,355478.0
2023-02-03 09:35:00,95.06,95.49,94.95,95.45,148985.0,91.2888,91.7018,91.1832,91.6634,148985.0
2023-02-03 09:40:00,95.46,95.8,95.39,95.73,261073.0,91.673,91.9995,91.6057,91.9322,261073.0
2023-02-03 09:45:00,95.74,96.04,95.64,95.86,241183.0,91.9418,92.2299,91.8458,92.0571,241183.0
2023-02-03 09:50:00,95.84,96.12,95.51,95.65,220125.0,92.0379,92.3068,91.721,91.8554,220125.0
2023-02-03 09:55:00,95.62,95.7,95.4,95.44,132827.0,91.8266,91.9034,91.6153,91.6538,132827.0
2023-02-03 10:00:00,95.38,95.5,95.12,95.32,144791.0,91.5961,91.7114,91.3464,91.5385,144791.0
2023-02-03 10:05:00,95.29,95.29,94.91,95.01,194749.0,91.5097,91.5097,91.1448,91.2408,194749.0
2023-02-03 10:10:00,95.0,95.45,94.92,95.44,114804.0,91.2312,91.6634,91.1544,91.6538,114804.0
2023-02-03 10:15:00,95.42,95.81,95.33,95.64,196545.0,91.6345,92.0091,91.5481,91.8458,196545.0
2023-02-03 10:20:00,95.64,96.08,95.61,96.01,188241.0,91.8458,92.2684,91.817,92.2011,188241.0
2023-02-03 10:25:00,96.02,96.1,95.79,95.8,180134.0,92.2107,92.2876,91.9899,91.9995,180134.0
2023-02-03 10:30:00,95.81,96.05,95.67,96.05,135026.0,92.0091,92.2396,91.8746,92.2396,135026.0
2023-02-03 10:35:00,96.04,96.32,95.97,96.25,148460.0,92.2299,92.4988,92.1627,92.4316,148460.0
2023-02-03 10:40:00,96.23,96.5,96.19,96.44,129449.0,92.4124,92.6717,92.374,92.6141,129449.0
2023-02-03 10:45:00,96.46,96.76,96.45,96.68,159963.0,92.6333,92.9214,92.6237,92.8446,159963.0
2023-02-03 10:50:00,96.68,96.69,96.44,96.5,113922.0,92.8446,92.8542,92.6141,92.6717,113922.0
2023-02-03 10:55:00,96.51,96.58,96.25,96.49,156636.0,92.6813,92.7485,92.4316,92.6621,156636.0
2023-02-03 11:00:00,96.51,96.65,96.48,96.5,71600.0,92.6813,92.8157,92.6525,92.6717,71600.0
2023-02-03 11:05:00,96.51,96.66,96.42,96.66,137121.0,92.6813,92.8254,92.5949,92.8254,137121.0
2023-02-03 11:10:00,96.64,96.85,96.64,96.85,166089.0,92.8061,93.0078,92.8061,93.0078,166089.0
2023-02-03 11:15:00,96.86,96.95,96.66,96.67,89155.0,93.0174,93.1038,92.8254,92.835,89155.0
2023-02-03 11:20:00,96.69,96.74,96.57,96.67,47784.0,92.8542,92.9022,92.7389,92.835,47784.0
2023-02-03 11:25:00,96.68,96.71,96.57,96.7,60657.0,92.8446,92.8734,92.7389,92.8638,60657.0
2023-02-03 11:30:00,96.71,96.83,96.62,96.66,77148.0,92.8734,92.9886,92.7869,92.8254,77148.0
2023-02-03 11:35:00,96.66,96.68,96.32,96.42,100434.0,92.8254,92.8446,92.4988,92.5949,100434.0
2023-02-03 11:40:00,96.43,96.69,96.34,96.46,75453.0,92.6045,92.8542,92.518,92.6333,75453.0
2023-02-03 11:45:00,96.47,96.5,96.23,96.23,115660.0,92.6429,92.6717,92.4124,92.4124,115660.0
2023-02-03 11:50:00,96.21,96.41,96.19,96.25,82232.0,92.3932,92.5853,92.374,92.4316,82232.0
2023-02-03 11:55:00,96.26,96.32,95.83,95.88,57817.0,92.4412,92.4988,92.0283,92.0763,57817.0
2023-02-03 12:00:00,95.88,95.95,95.75,95.87,71367.0,92.0763,92.1435,91.9515,92.0667,71367.0
2023-02-03 12:05:00,95.87,96.06,95.85,95.99,51124.0,92.0667,92.2492,92.0475,92.1819,51124.0
2023-02-03 12:10:00,96.0,96.11,95.91,96.09,75064.0,92.1915,92.2972,92.1051,92.278,75064.0
2023-02-03 12:15:00,96.08,96.25,96.04,96.23,59179.0,92.2684,92.4316,92.2299,92.4124,59179.0
2023-02-03 12:20:00,96.23,96.32,96.18,96.22,40043.0,92.4124,92.4988,92.3644,92.4028,40043.0
2023-02-03 12:25:00,96.22,96.32,96.15,96.18,39287.0,92.4028,92.4988,92.3356,92.3644,39287.0
2023-02-03 12:30:00,96.18,96.22,96.1,96.13,35295.0,92.3644,92.4028,92.2876,92.3164,35295.0
2023-02-03 12:35:00,96.13,96.23,96.09,96.13,60568.0,92.3164,92.4124,92.278,92.3164,60568.0
2023-02-03 12:40:00,96.12,96.24,96.1,96.17,47701.0,92.3068,92.422,92.2876,92.3548,47701.0
2023-02-03 12:45:00,96.17,96.21,96.0,96.01,47419.0,92.3548,92.3932,92.1915,92.2011,47419.0
2023-02-03 12:50:00,96.01,96.13,95.95,96.0,50531.0,92.2011,92.3164,92.1435,92.1915,50531.0
2023-02-03 12:55:00,96.0,96.06,95.69,95.72,94625.0,92.1915,92.2492,91.8938,91.9226,94625.0
2023-02-03 13:00:00,95.7,95.77,95.55,95.58,63994.0,91.9034,91.9707,91.7594,91.7882,63994.0
2023-02-03 13:05:00,95.59,95.69,95.27,95.3,97272.0,91.7978,91.8938,91.4905,91.5193,97272.0
2023-02-03 13:10:00,95.31,95.38,95.24,95.26,72119.0,91.5289,91.5961,91.4617,91.4809,72119.0
2023-02-03 13:15:00,95.25,95.34,95.14,95.18,132384.0,91.4713,91.5577,91.3657,91.4041,132384.0
2023-02-03 13:20:00,95.17,95.21,95.02,95.07,121909.0,91.3945,91.4329,91.2504,91.2984,121909.0
2023-02-03 13:25:00,95.07,95.12,94.87,94.89,124505.0,91.2984,91.3464,91.1064,91.1256,124505.0
2023-02-03 13:30:00,94.87,94.87,94.51,94.73,282155.0,91.1064,91.1064,90.7606,90.9719,282155.0
2023-02-03 13:35:00,94.7,94.92,94.61,94.73,194383.0,90.9431,91.1544,90.8567,90.9719,194383.0
2023-02-03 13:40:00,94.73,94.74,94.54,94.54,78995.0,90.9719,90.9815,90.7895,90.7895,78995.0
2023-02-03 13:45:00,94.55,94.72,94.31,94.71,119145.0,90.7991,90.9623,90.5686,90.9527,119145.0
2023-02-03 13:50:00,94.71,94.87,94.66,94.83,89245.0,90.9527,91.1064,90.9047,91.068,89245.0
2023-02-03 13:55:00,94.83,94.93,94.7,94.72,69007.0,91.068,91.164,90.9431,90.9623,69007.0
2023-02-03 14:00:00,94.71,94.83,94.67,94.75,58189.0,90.9527,91.068,90.9143,90.9911,58189.0
2023-02-03 14:05:00,94.76,94.88,94.66,94.78,42322.0,91.0007,91.116,90.9047,91.0199,42322.0
2023-02-03 14:10:00,94.78,94.92,94.72,94.9,26434.0,91.0199,91.1544,90.9623,91.1352,26434.0
2023-02-03 14:15:00,94.91,94.91,94.74,94.78,46491.0,91.1448,91.1448,90.9815,91.0199,46491.0
2023-02-03 14:20:00,94.8,94.88,94.71,94.74,55267.0,91.0391,91.116,90.9527,90.9815,55267.0
2023-02-03 14:25:00,94.73,94.84,94.71,94.84,30949.0,90.9719,91.0776,90.9527,91.0776,30949.0
2023-02-03 14:30:00,94.84,94.88,94.67,94.8,79087.0,91.0776,91.116,90.9143,91.0391,79087.0
2023-02-03 14:35:00,94.77,94.94,94.77,94.93,39012.0,91.0103,91.1736,91.0103,91.164,39012.0
2023-02-03 14:40:00,94.94,94.98,94.82,94.89,65560.0,91.1736,91.212,91.0583,91.1256,65560.0
2023-02-03 14:45:00,94.9,94.94,94.76,94.83,34455.0,91.1352,91.1736,91.0007,91.068,34455.0
2023-02-03 14:50:00,94.83,94.84,94.7,94.83,33243.0,91.068,91.0776,90.9431,91.068,33243.0
2023-02-03 14:55:00,94.86,94.88,94.56,94.63,71706.0,91.0968,91.116,90.8087,90.8759,71706.0
2023-02-03 15:00:00,94.62,94.63,94.38,94.5,112158.0,90.8663,90.8759,90.6358,90.751,112158.0
2023-02-03 15:05:00,94.5,94.54,94.38,94.52,62044.0,90.751,90.7895,90.6358,90.7702,62044.0
2023-02-03 15:10:00,94.52,94.66,94.41,94.63,61897.0,90.7702,90.9047,90.6646,90.8759,61897.0
2023-02-03 15:15:00,94.64,94.8,94.53,94.72,85381.0,90.8855,91.0391,90.7799,90.9623,85381.0
2023-02-03 15:20:00,94.72,94.74,94.52,94.59,85868.0,90.9623,90.9815,90.7702,90.8375,85868.0
2023-02-03 15:25:00,94.59,94.63,94.4,94.41,97929.0,90.8375,90.8759,90.655,90.6646,97929.0
2023-02-03 15:30:00,94.41,94.54,94.4,94.45,93237.0,90.6646,90.7895,90.655,90.703,93237.0
2023-02-03 15:35:00,94.45,94.63,94.45,94.58,81382.0,90.703,90.8759,90.703,90.8279,81382.0
2023-02-03 15:40:00,94.59,94.68,94.53,94.65,126695.0,90.8375,90.9239,90.7799,90.8951,126695.0
2023-02-03 15:45:00,94.64,94.68,94.47,94.65,209856.0,90.8855,90.9239,90.7222,90.8951,209856.0
2023-02-03 15:50:00,94.66,94.86,94.56,94.85,237673.0,90.9047,91.0968,90.8087,91.0872,237673.0
2023-02-03 15:55:00,94.84,94.89,94.51,94.62,481650.0,91.0776,91.1256,90.7606,90.8663,481650.0
2023-02-06 09:30:00,91.8,92.0,91.52,91.85,772140.0,88.1582,88.3502,87.8893,88.2062,772140.0
2023-02-06 09:35:00,91.83,92.0,91.68,91.72,237526.0,88.187,88.3502,88.0429,88.0813,237526.0
2023-02-06 09:40:00,91.72,92.0,91.47,91.54,191162.0,88.0813,88.3502,87.8412,87.9085,191162.0
2023-02-06 09:45:00,91.53,91.77,91.46,91.66,255487.0,87.8989,88.1293,87.8316,88.0237,255487.0
2023-02-06 09:50:00,91.65,91.76,91.2,91.27,260472.0,88.0141,88.1197,87.582,87.6492,260472.0
2023-02-06 09:55:00,91.27,91.48,91.05,91.42,250143.0,87.6492,87.8508,87.4379,87.7932,250143.0
2023-02-06 10:00:00,91.44,91.69,91.38,91.62,203377.0,87.8124,88.0525,87.7548,87.9853,203377.0
2023-02-06 10:05:00,91.65,92.0,91.45,91.95,233310.0,88.0141,88.3502,87.822,88.3022,233310.0
2023-02-06 10:10:00,91.96,91.97,91.61,91.65,161816.0,88.3118,88.3214,87.9757,88.0141,161816.0
2023-02-06 10:15:00,91.64,91.67,91.19,91.21,125336.0,88.0045,88.0333,87.5724,87.5916,125336.0
2023-02-06 10:20:00,91.2,91.21,91.01,91.13,149491.0,87.582,87.5916,87.3995,87.5147,149491.0
2023-02-06 10:25:00,91.14,91.15,90.92,90.99,199560.0,87.5243,87.5339,87.3131,87.3803,199560.0
2023-02-06 10:30:00,90.98,91.05,90.73,91.03,202158.0,87.3707,87.4379,87.1306,87.4187,202158.0
2023-02-06 10:35:00,91.05,91.14,90.87,91.08,172122.0,87.4379,87.5243,87.265,87.4667,172122.0
2023-02-06 10:40:00,91.08,91.25,91.0,91.1,99213.0,87.4667,87.63,87.3899,87.4859,99213.0
2023-02-06 10:45:00,91.1,91.23,91.04,91.08,114768.0,87.4859,87.6108,87.4283,87.4667,114768.0
2023-02-06 10:50:00,91.08,91.58,91.04,91.49,202062.0,87.4667,87.9469,87.4283,87.8605,202062.0
2023-02-06 10:55:00,91.49,91.64,91.44,91.55,99234.0,87.8605,88.0045,87.8124,87.9181,99234.0
2023-02-06 11:00:00,91.54,91.58,91.41,91.47,84793.0,87.9085,87.9469,87.7836,87.8412,84793.0
2023-02-06 11:05:00,91.47,91.69,91.42,91.43,123133.0,87.8412,88.0525,87.7932,87.8028,123133.0
2023-02-06 11:10:00,91.43,91.53,91.32,91.4,78653.0,87.8028,87.8989,87.6972,87.774,78653.0
2023-02-06 11:15:00,91.4,91.79,91.4,91.72,105290.0,87.774,88.1486,87.774,88.0813,105290.0
2023-02-06 11:20:00,91.72,91.83,91.61,91.74,64245.0,88.0813,88.187,87.9757,88.1005,64245.0
2023-02-06 11:25:00,91.74,91.91,91.72,91.89,117760.0,88.1005,88.2638,88.0813,88.2446,117760.0
2023-02-06 11:30:00,91.89,92.0,91.79,91.83,133782.0,88.2446,88.3502,88.1486,88.187,133782.0
2023-02-06 11:35:00,91.81,91.85,91.72,91.81,76654.0,88.1678,88.2062,88.0813,88.1678,76654.0
2023-02-06 11:40:00,91.81,91.83,91.65,91.76,116337.0,88.1678,88.187,88.0141,88.1197,116337.0
2023-02-06 11:45:00,91.76,91.83,91.7,91.72,67849.0,88.1197,88.187,88.0621,88.0813,67849.0
2023-02-06 11:50:00,91.72,91.95,91.71,91.83,95337.0,88.0813,88.3022,88.0717,88.187,95337.0
2023-02-06 11:55:00,91.84,91.92,91.72,91.82,131286.0,88.1966,88.2734,88.0813,88.1774,131286.0
2023-02-06 12:00:00,91.81,91.83,91.64,91.69,61424.0,88.1678,88.187,88.0045,88.0525,61424.0
2023-02-06 12:05:00,91.69,91.85,91.69,91.83,58618.0,88.0525,88.2062,88.0525,88.187,58618.0
2023-02-06 12:10:00,91.83,91.87,91.75,91.82,42098.0,88.187,88.2254,88.1101,88.1774,42098.0
2023-02-06 12:15:00,91.81,91.92,91.7,91.7,59380.0,88.1678,88.2734,88.0621,88.0621,59380.0
2023-02-06 12:20:00,91.69,91.81,91.68,91.75,29790.0,88.0525,88.1678,88.0429,88.1101,29790.0
2023-02-06 12:25:00,91.75,91.77,91.7,91.75,30639.0,88.1101,88.1293,88.0621,88.1101,30639.0
2023-02-06 12:30:00,91.74,91.85,91.72,91.75,28467.0,88.1005,88.2062,88.0813,88.1101,28467.0
2023-02-06 12:35:00,91.74,91.84,91.71,91.72,37009.0,88.1005,88.1966,88.0717,88.0813,37009.0
2023-02-06 12:40:00,91.72,91.82,91.72,91.76,45161.0,88.0813,88.1774,88.0813,88.1197,45161.0
2023-02-06 12:45:00,91.75,91.86,91.73,91.81,47100.0,88.1101,88.2158,88.0909,88.1678,47100.0
2023-02-06 12:50:00,91.81,91.84,91.72,91.75,34296.0,88.1678,88.1966,88.0813,88.1101,34296.0
2023-02-06 12:55:00,91.74,91.74,91.66,91.68,44211.0,88.1005,88.1005,88.0237,88.0429,44211.0
2023-02-06 13:00:00,91.69,91.7,91.53,91.55,67016.0,88.0525,88.0621,87.8989,87.9181,67016.0
2023-02-06 13:05:00,91.56,91.63,91.48,91.55,77233.0,87.9277,87.9949,87.8508,87.9181,77233.0
2023-02-06 13:10:00,91.55,91.65,91.38,91.63,60481.0,87.9181,88.0141,87.7548,87.9949,60481.0
2023-02-06 13:15:00,91.62,91.64,91.51,91.63,60893.0,87.9853,88.0045,87.8797,87.9949,60893.0
2023-02-06 13:20:00,91.62,91.7,91.53,91.59,55043.0,87.9853,88.0621,87.8989,87.9565,55043.0
2023-02-06 13:25:00,91.59,91.65,91.54,91.56,33861.0,87.9565,88.0141,87.9085,87.9277,33861.0
2023-02-06 13:30:00,91.55,91.63,91.54,91.62,29088.0,87.9181,87.9949,87.9085,87.9853,29088.0
2023-02-06 13:35:00,91.64,91.67,91.56,91.59,27971.0,88.0045,88.0333,87.9277,87.9565,27971.0
2023-02-06 13:40:00,91.59,91.6,91.49,91.53,36379.0,87.9565,87.9661,87.8605,87.8989,36379.0
2023-02-06 13:45:00,91.52,91.55,91.43,91.46,35295.0,87.8893,87.9181,87.8028,87.8316,35295.0
2023-02-06 13:50:00,91.45,91.58,91.45,91.5,36698.0,87.822,87.9469,87.822,87.8701,36698.0
2023-02-06 13:55:00,91.51,91.6,91.48,91.56,37479.0,87.8797,87.9661,87.8508,87.9277,37479.0
2023-02-06 14:00:00,91.56,91.73,91.56,91.7,29802.0,87.9277,88.0909,87.9277,88.0621,29802.0
2023-02-06 14:05:00,91.71,91.72,91.62,91.69,29651.0,88.0717,88.0813,87.9853,88.0525,29651.0
2023-02-06 14:10:00,91.7,91.73,91.61,91.7,49752.0,88.0621,88.0909,87.9757,88.0621,49752.0
2023-02-06 14:15:00,91.7,91.96,91.7,91.84,72543.0,88.0621,88.3118,88.0621,88.1966,72543.0
2023-02-06 14:20:00,91.84,91.89,91.8,91.8,53112.0,88.1966,88.2446,88.1582,88.1582,53112.0
2023-02-06 14:25:00,91.8,91.83,91.72,91.77,33977.0,88.1582,88.187,88.0813,88.1293,33977.0
2023-02-06 14:30:00,91.76,91.77,91.64,91.66,52619.0,88.1197,88.1293,88.0045,88.0237,52619.0
2023-02-06 14:35:00,91.65,91.68,91.58,91.66,33182.0,88.0141,88.0429,87.9469,88.0237,33182.0
2023-02-06 14:40:00,91.65,91.8,91.6,91.76,60794.0,88.0141,88.1582,87.9661,88.1197,60794.0
2023-02-06 14:45:00,91.76,91.92,91.73,91.89,66873.0,88.1197,88.2734,88.0909,88.2446,66873.0
2023-02-06 14:50:00,91.89,91.9,91.74,91.84,96152.0,88.2446,88.2542,88.1005,88.1966,96152.0
2023-02-06 14:55:00,91.83,91.84,91.69,91.77,33591.0,88.187,88.1966,88.0525,88.1293,33591.0
2023-02-06 15:00:00,91.77,91.84,91.73,91.84,39683.0,88.1293,88.1966,88.0909,88.1966,39683.0
2023-02-06 15:05:00,91.84,91.84,91.63,91.71,44610.0,88.1966,88.1966,87.9949,88.0717,44610.0
2023-02-06 15:10:00,91.7,91.71,91.58,91.66,47747.0,88.0621,88.0717,87.9469,88.0237,47747.0
2023-02-06 15:15:00,91.65,91.74,91.53,91.66,55667.0,88.0141,88.1005,87.8989,88.0237,55667.0
2023-02-06 15:20:00,91.68,91.74,91.6,91.66,49753.0,88.0429,88.1005,87.9661,88.0237,49753.0
2023-02-06 15:25:00,91.67,91.7,91.61,91.63,64723.0,88.0333,88.0621,87.9757,87.9949,64723.0
2023-02-06 15:30:00,91.62,91.74,91.5,91.72,97935.0,87.9853,88.1005,87.8701,88.0813,97935.0
2023-02-06 15:35:00,91.72,91.84,91.71,91.8,105399.0,88.0813,88.1966,88.0717,88.1582,105399.0
2023-02-06 15:40:00,91.81,91.93,91.8,91.9,119038.0,88.1678,88.283,88.1582,88.2542,119038.0
2023-02-06 15:45:00,91.89,91.96,91.74,91.84,149386.0,88.2446,88.3118,88.1005,88.1966,149386.0
2023-02-06 15:50:00,91.85,92.05,91.84,91.93,345386.0,88.2062,88.3982,88.1966,88.283,345386.0
2023-02-06 15:55:00,91.92,91.94,91.79,91.83,495056.0,88.2734,88.2926,88.1486,88.187,495056.0
2023-02-07 09:30:00,91.78,92.59,91.68,92.24,687410.0,88.1389,88.9168,88.0429,88.5807,687410.0
2023-02-07 09:35:00,92.23,92.48,92.08,92.46,205397.0,88.5711,88.8112,88.427,88.792,205397.0
2023-02-07 09:40:00,92.46,92.65,92.37,92.48,220015.0,88.792,88.9744,88.7055,88.8112,220015.0
2023-02-07 09:45:00,92.49,92.6,92.28,92.3,167767.0,88.8208,88.9264,88.6191,88.6383,167767.0
2023-02-07 09:50:00,92.3,92.67,92.29,92.65,177977.0,88.6383,88.9936,88.6287,88.9744,177977.0
2023-02-07 09:55:00,92.65,92.85,92.6,92.69,203107.0,88.9744,89.1665,88.9264,89.0128,203107.0
2023-02-07 10:00:00,92.68,92.84,92.59,92.63,201795.0,89.0032,89.1569,88.9168,88.9552,201795.0
2023-02-07 10:05:00,92.63,92.75,92.51,92.64,119104.0,88.9552,89.0705,88.84,88.9648,119104.0
2023-02-07 10:10:00,92.62,92.76,92.52,92.7,120760.0,88.9456,89.0801,88.8496,89.0225,120760.0
2023-02-07 10:15:00,92.73,92.99,92.7,92.98,147929.0,89.0513,89.3009,89.0225,89.2913,147929.0
2023-02-07 10:20:00,92.97,93.07,92.82,92.9,338948.0,89.2817,89.3778,89.1377,89.2145,338948.0
2023-02-07 10:25:00,92.88,92.93,92.64,92.66,111463.0,89.1953,89.2433,88.9648,88.984,111463.0
2023-02-07 10:30:00,92.66,92.96,92.64,92.83,138167.0,88.984,89.2721,88.9648,89.1473,138167.0
2023-02-07 10:35:00,92.83,93.03,92.77,92.93,65715.0,89.1473,89.3394,89.0897,89.2433,65715.0
2023-02-07 10:40:00,92.92,93.06,92.87,93.04,61324.0,89.2337,89.3682,89.1857,89.349,61324.0
2023-02-07 10:45:00,93.05,93.07,92.83,92.9,73909.0,89.3586,89.3778,89.1473,89.2145,73909.0
2023-02-07 10:50:00,92.9,93.01,92.81,92.85,75406.0,89.2145,89.3202,89.1281,89.1665,75406.0
2023-02-07 10:55:00,92.84,93.02,92.83,92.98,97170.0,89.1569,89.3298,89.1473,89.2913,97170.0
2023-02-07 11:00:00,92.99,93.14,92.92,93.0,130452.0,89.3009,89.445,89.2337,89.3105,130452.0
2023-02-07 11:05:00,93.01,93.19,93.0,93.1,73106.0,89.3202,89.493,89.3105,89.4066,73106.0
2023-02-07 11:10:00,93.11,93.11,92.97,93.02,56035.0,89.4162,89.4162,89.2817,89.3298,56035.0
2023-02-07 11:15:00,93.01,93.09,92.97,93.03,84115.0,89.3202,89.397,89.2817,89.3394,84115.0
2023-02-07 11:20:00,93.02,93.13,93.0,93.04,102491.0,89.3298,89.4354,89.3105,89.349,102491.0
2023-02-07 11:25:00,93.05,93.09,92.97,93.07,59536.0,89.3586,89.397,89.2817,89.3778,59536.0
2023-02-07 11:30:00,93.07,93.26,93.06,93.16,82191.0,89.3778,89.5602,89.3682,89.4642,82191.0
2023-02-07 11:35:00,93.17,93.24,93.14,93.16,38950.0,89.4738,89.541,89.445,89.4642,38950.0
2023-02-07 11:40:00,93.15,93.36,93.13,93.32,85995.0,89.4546,89.6563,89.4354,89.6179,85995.0
2023-02-07 11:45:00,93.31,93.46,93.26,93.37,121600.0,89.6083,89.7523,89.5602,89.6659,121600.0
2023-02-07 11:50:00,93.36,93.39,93.28,93.29,53283.0,89.6563,89.6851,89.5794,89.589,53283.0
2023-02-07 11:55:00,93.28,93.29,93.2,93.26,37970.0,89.5794,89.589,89.5026,89.5602,37970.0
2023-02-07 12:00:00,93.25,93.37,93.24,93.34,47291.0,89.5506,89.6659,89.541,89.6371,47291.0
2023-02-07 12:05:00,93.34,93.35,93.27,93.3,45744.0,89.6371,89.6467,89.5698,89.5986,45744.0
2023-02-07 12:10:00,93.3,93.3,93.21,93.27,48999.0,89.5986,89.5986,89.5122,89.5698,48999.0
2023-02-07 12:15:00,93.25,93.27,93.18,93.18,36550.0,89.5506,89.5698,89.4834,89.4834,36550.0
2023-02-07 12:20:00,93.18,93.18,92.95,93.0,47986.0,89.4834,89.4834,89.2625,89.3105,47986.0
2023-02-07 12:25:00,93.01,93.08,92.95,92.98,52034.0,89.3202,89.3874,89.2625,89.2913,52034.0
2023-02-07 12:30:00,92.98,93.01,92.92,92.95,34530.0,89.2913,89.3202,89.2337,89.2625,34530.0
2023-02-07 12:35:00,92.95,93.04,92.92,92.99,35295.0,89.2625,89.349,89.2337,89.3009,35295.0
2023-02-07 12:40:00,92.97,93.48,92.95,93.32,85177.0,89.2817,89.7715,89.2625,89.6179,85177.0
2023-02-07 12:45:00,93.32,93.78,93.31,93.78,170599.0,89.6179,90.0596,89.6083,90.0596,170599.0
2023-02-07 12:50:00,93.78,94.15,93.64,94.09,112044.0,90.0596,90.4149,89.9252,90.3573,112044.0
2023-02-07 12:55:00,94.08,94.56,93.99,94.32,176347.0,90.3477,90.8087,90.2613,90.5782,176347.0
2023-02-07 13:00:00,94.32,94.47,93.86,93.87,124681.0,90.5782,90.7222,90.1364,90.146,124681.0
2023-02-07 13:05:00,93.88,94.1,93.8,93.9,59042.0,90.1556,90.3669,90.0788,90.1748,59042.0
2023-02-07 13:10:00,93.94,93.99,93.6,93.68,95697.0,90.2133,90.2613,89.8867,89.9636,95697.0
2023-02-07 13:15:00,93.63,93.75,93.27,93.69,93645.0,89.9156,90.0308,89.5698,89.9732,93645.0
2023-02-07 13:20:00,93.68,93.68,93.34,93.49,48636.0,89.9636,89.9636,89.6371,89.7811,48636.0
2023-02-07 13:25:00,93.5,93.68,93.04,93.04,71670.0,89.7907,89.9636,89.349,89.349,71670.0
2023-02-07 13:30:00,93.03,93.04,92.45,92.45,127362.0,89.3394,89.349,88.7824,88.7824,127362.0
2023-02-07 13:35:00,92.44,92.82,92.42,92.72,70902.0,88.7728,89.1377,88.7536,89.0417,70902.0
2023-02-07 13:40:00,92.74,93.07,92.71,92.77,91102.0,89.0609,89.3778,89.0321,89.0897,91102.0
2023-02-07 13:45:00,92.75,92.81,92.53,92.6,100247.0,89.0705,89.1281,88.8592,88.9264,100247.0
2023-02-07 13:50:00,92.58,92.89,92.55,92.89,62664.0,88.9072,89.2049,88.8784,89.2049,62664.0
2023-02-07 13:55:00,92.89,93.0,92.82,93.0,51937.0,89.2049,89.3105,89.1377,89.3105,51937.0
2023-02-07 14:00:00,92.98,93.27,92.96,93.19,103684.0,89.2913,89.5698,89.2721,89.493,103684.0
2023-02-07 14:05:00,93.19,93.65,93.18,93.47,84274.0,89.493,89.9348,89.4834,89.7619,84274.0
2023-02-07 14:10:00,93.46,93.63,93.44,93.53,52055.0,89.7523,89.9156,89.7331,89.8195,52055.0
2023-02-07 14:15:00,93.53,93.74,93.53,93.7,57980.0,89.8195,90.0212,89.8195,89.9828,57980.0
2023-02-07 14:20:00,93.69,93.71,93.53,93.63,54370.0,89.9732,89.9924,89.8195,89.9156,54370.0
2023-02-07 14:25:00,93.61,93.68,93.51,93.59,43978.0,89.8963,89.9636,89.8003,89.8771,43978.0
2023-02-07 14:30:00,93.6,93.89,93.54,93.74,86646.0,89.8867,90.1652,89.8291,90.0212,86646.0
2023-02-07 14:35:00,93.75,93.84,93.71,93.77,49211.0,90.0308,90.1172,89.9924,90.05,49211.0
2023-02-07 14:40:00,93.77,93.96,93.71,93.77,58966.0,90.05,90.2325,89.9924,90.05,58966.0
2023-02-07 14:45:00,93.78,93.86,93.75,93.78,79607.0,90.0596,90.1364,90.0308,90.0596,79607.0
2023-02-07 14:50:00,93.79,93.96,93.72,93.93,94360.0,90.0692,90.2325,90.002,90.2037,94360.0
2023-02-07 14:55:00,93.93,94.0,93.85,93.98,90204.0,90.2037,90.2709,90.1268,90.2517,90204.0
2023-02-07 15:00:00,93.98,94.15,93.85,93.85,99598.0,90.2517,90.4149,90.1268,90.1268,99598.0
2023-02-07 15:05:00,93.86,93.96,93.66,93.68,80200.0,90.1364,90.2325,89.9444,89.9636,80200.0
2023-02-07 15:10:00,93.69,93.84,93.68,93.79,41990.0,89.9732,90.1172,89.9636,90.0692,41990.0
2023-02-07 15:15:00,93.79,93.93,93.78,93.92,61742.0,90.0692,90.2037,90.0596,90.1941,61742.0
2023-02-07 15:20:00,93.92,94.07,93.91,94.0,78044.0,90.1941,90.3381,90.1844,90.2709,78044.0
2023-02-07 15:25:00,94.01,94.19,93.97,94.14,106147.0,90.2805,90.4533,90.2421,90.4053,106147.0
2023-02-07 15:30:00,94.14,94.22,94.06,94.16,117974.0,90.4053,90.4822,90.3285,90.4245,117974.0
2023-02-07 15:35:00,94.16,94.3,94.07,94.28,149660.0,90.4245,90.559,90.3381,90.5398,149660.0
2023-02-07 15:40:00,94.28,94.3,94.15,94.22,228660.0,90.5398,90.559,90.4149,90.4822,228660.0
2023-02-07 15:45:00,94.23,94.42,94.2,94.33,338897.0,90.4918,90.6742,90.4629,90.5878,338897.0
2023-02-07 15:50:00,94.32,94.65,94.29,94.62,394938.0,90.5782,90.8951,90.5494,90.8663,394938.0
2023-02-07 15:55:00,94.61,94.7,94.29,94.5,1014287.0,90.8567,90.9431,90.5494,90.751,1014287.0
2023-02-08 09:30:00,95.1,95.44,95.02,95.19,503478.0,91.3272,91.6538,91.2504,91.4137,503478.0
2023-02-08 09:35:00,95.17,95.92,95.1,95.91,253904.0,91.3945,92.1147,91.3272,92.1051,253904.0
2023-02-08 09:40:00,95.91,95.94,95.67,95.74,277419.0,92.1051,92.1339,91.8746,91.9418,277419.0
2023-02-08 09:45:00,95.73,95.76,95.36,95.37,319340.0,91.9322,91.9611,91.5769,91.5865,319340.0
2023-02-08 09:50:00,95.36,95.43,95.06,95.18,226638.0,91.5769,91.6441,91.2888,91.4041,226638.0
2023-02-08 09:55:00,95.18,95.36,94.97,95.33,171473.0,91.4041,91.5769,91.2024,91.5481,171473.0
2023-02-08 10:00:00,95.32,95.38,94.98,95.35,224060.0,91.5385,91.5961,91.212,91.5673,224060.0
2023-02-08 10:05:00,95.34,95.39,95.13,95.29,153351.0,91.5577,91.6057,91.356,91.5097,153351.0
2023-02-08 10:10:00,95.28,95.5,95.21,95.49,128484.0,91.5001,91.7114,91.4329,91.7018,128484.0
2023-02-08 10:15:00,95.47,95.75,95.46,95.68,173966.0,91.6826,91.9515,91.673,91.8842,173966.0
2023-02-08 10:20:00,95.68,95.75,95.43,95.54,177124.0,91.8842,91.9515,91.6441,91.7498,177124.0
2023-02-08 10:25:00,95.54,95.71,95.49,95.56,132789.0,91.7498,91.913,91.7018,91.769,132789.0
2023-02-08 10:30:00,95.55,95.57,95.19,95.31,208007.0,91.7594,91.7786,91.4137,91.5289,208007.0
2023-02-08 10:35:00,95.31,95.58,95.28,95.55,187844.0,91.5289,91.7882,91.5001,91.7594,187844.0
2023-02-08 10:40:00,95.54,95.73,95.5,95.55,195830.0,91.7498,91.9322,91.7114,91.7594,195830.0
2023-02-08 10:45:00,95.56,95.71,95.5,95.61,120849.0,91.769,91.913,91.7114,91.817,120849.0
2023-02-08 10:50:00,95.62,95.63,95.22,95.28,144816.0,91.8266,91.8362,91.4425,91.5001,144816.0
2023-02-08 10:55:00,95.28,95.36,95.13,95.15,155678.0,91.5001,91.5769,91.356,91.3753,155678.0
2023-02-08 11:00:00,95.11,95.2,94.91,95.19,160502.0,91.3368,91.4233,91.1448,91.4137,160502.0
2023-02-08 11:05:00,95.18,95.22,94.8,95.01,110101.0,91.4041,91.4425,91.0391,91.2408,110101.0
2023-02-08 11:10:00,95.02,95.06,94.71,94.82,112435.0,91.2504,91.2888,90.9527,91.0583,112435.0
2023-02-08 11:15:00,94.81,95.04,94.75,94.99,78588.0,91.0487,91.2696,90.9911,91.2216,78588.0
2023-02-08 11:20:00,94.99,95.0,94.71,94.74,101277.0,91.2216,91.2312,90.9527,90.9815,101277.0
2023-02-08 11:25:00,94.75,94.75,94.55,94.66,104539.0,90.9911,90.9911,90.7991,90.9047,104539.0
2023-02-08 11:30:00,94.64,94.68,94.41,94.42,109620.0,90.8855,90.9239,90.6646,90.6742,109620.0
2023-02-08 11:35:00,94.43,94.77,94.42,94.73,111135.0,90.6838,91.0103,90.6742,90.9719,111135.0
2023-02-08 11:40:00,94.72,94.72,94.44,94.58,79917.0,90.9623,90.9623,90.6934,90.8279,79917.0
2023-02-08 11:45:00,94.58,94.74,94.58,94.72,88000.0,90.8279,90.9815,90.8279,90.9623,88000.0
2023-02-08 11:50:00,94.74,94.93,94.69,94.91,124875.0,90.9815,91.164,90.9335,91.1448,124875.0
2023-02-08 11:55:00,94.91,95.16,94.88,95.12,72033.0,91.1448,91.3849,91.116,91.3464,72033.0
2023-02-08 12:00:00,95.12,95.12,94.87,94.87,61954.0,91.3464,91.3464,91.1064,91.1064,61954.0
2023-02-08 12:05:00,94.86,95.07,94.82,94.97,87794.0,91.0968,91.2984,91.0583,91.2024,87794.0
2023-02-08 12:10:00,94.97,95.03,94.9,94.9,84719.0,91.2024,91.26,91.1352,91.1352,84719.0
2023-02-08 12:15:00,94.89,95.07,94.86,95.07,58159.0,91.1256,91.2984,91.0968,91.2984,58159.0
2023-02-08 12:20:00,95.06,95.11,94.98,95.02,80077.0,91.2888,91.3368,91.212,91.2504,80077.0
2023-02-08 12:25:00,95.02,95.14,94.97,95.14,64640.0,91.2504,91.3657,91.2024,91.3657,64640.0
2023-02-08 12:30:00,95.15,95.2,94.96,94.96,68516.0,91.3753,91.4233,91.1928,91.1928,68516.0
2023-02-08 12:35:00,94.97,95.12,94.93,94.95,71679.0,91.2024,91.3464,91.164,91.1832,71679.0
2023-02-08 12:40:00,94.95,95.06,94.92,95.03,140896.0,91.1832,91.2888,91.1544,91.26,140896.0
2023-02-08 12:45:00,95.04,95.06,94.98,95.02,48077.0,91.2696,91.2888,91.212,91.2504,48077.0
2023-02-08 12:50:00,95.02,95.08,94.98,95.0,69288.0,91.2504,91.308,91.212,91.2312,69288.0
2023-02-08 12:55:00,95.01,95.16,94.96,95.14,69166.0,91.2408,91.3849,91.1928,91.3657,69166.0
2023-02-08 13:00:00,95.15,95.25,95.06,95.25,88880.0,91.3753,91.4713,91.2888,91.4713,88880.0
2023-02-08 13:05:00,95.25,95.28,95.08,95.13,67017.0,91.4713,91.5001,91.308,91.356,67017.0
2023-02-08 13:10:00,95.13,95.28,95.11,95.16,61278.0,91.356,91.5001,91.3368,91.3849,61278.0
2023-02-08 13:15:00,95.17,95.23,95.07,95.1,77056.0,91.3945,91.4521,91.2984,91.3272,77056.0
2023-02-08 13:20:00,95.11,95.25,95.08,95.22,63174.0,91.3368,91.4713,91.308,91.4425,63174.0
2023-02-08 13:25:00,95.23,95.25,95.04,95.05,88921.0,91.4521,91.4713,91.2696,91.2792,88921.0
2023-02-08 13:30:00,95.05,95.13,94.98,95.09,64453.0,91.2792,91.356,91.212,91.3176,64453.0
2023-02-08 13:35:00,95.09,95.22,95.06,95.13,109052.0,91.3176,91.4425,91.2888,91.356,109052.0
2023-02-08 13:40:00,95.14,95.16,95.07,95.11,53346.0,91.3657,91.3849,91.2984,91.3368,53346.0
2023-02-08 13:45:00,95.11,95.23,95.04,95.08,79983.0,91.3368,91.4521,91.2696,91.308,79983.0
2023-02-08 13:50:00,95.08,95.12,95.02,95.06,59927.0,91.308,91.3464,91.2504,91.2888,59927.0
2023-02-08 13:55:00,95.06,95.15,95.05,95.14,65499.0,91.2888,91.3753,91.2792,91.3657,65499.0
2023-02-08 14:00:00,95.15,95.15,95.02,95.15,66651.0,91.3753,91.3753,91.2504,91.3753,66651.0
2023-02-08 14:05:00,95.15,95.24,95.08,95.14,84587.0,91.3753,91.4617,91.308,91.3657,84587.0
2023-02-08 14:10:00,95.15,95.23,95.13,95.17,61169.0,91.3753,91.4521,91.356,91.3945,61169.0
2023-02-08 14:15:00,95.18,95.33,95.16,95.28,64912.0,91.4041,91.5481,91.3849,91.5001,64912.0
2023-02-08 14:20:00,95.28,95.29,95.12,95.13,65139.0,91.5001,91.5097,91.3464,91.356,65139.0
2023-02-08 14:25:00,95.13,95.23,95.11,95.16,103228.0,91.356,91.4521,91.3368,91.3849,103228.0
2023-02-08 14:30:00,95.16,95.23,95.13,95.16,44940.0,91.3849,91.4521,91.356,91.3849,44940.0
2023-02-08 14:35:00,95.16,95.2,95.14,95.18,67307.0,91.3849,91.4233,91.3657,91.4041,67307.0
2023-02-08 14:40:00,95.17,95.18,94.98,95.03,105100.0,91.3945,91.4041,91.212,91.26,105100.0
2023-02-08 14:45:00,95.02,95.04,94.93,94.95,90236.0,91.2504,91.2696,91.164,91.1832,90236.0
2023-02-08 14:50:00,94.96,95.04,94.95,95.03,125594.0,91.1928,91.2696,91.1832,91.26,125594.0
2023-02-08 14:55:00,95.03,95.1,94.96,95.0,139674.0,91.26,91.3272,91.1928,91.2312,139674.0
2023-02-08 15:00:00,94.98,95.03,94.8,94.81,100411.0,91.212,91.26,91.0391,91.0487,100411.0
2023-02-08 15:05:00,94.82,94.84,94.63,94.65,155379.0,91.0583,91.0776,90.8759,90.8951,155379.0
2023-02-08 15:10:00,94.64,94.65,94.46,94.51,98910.0,90.8855,90.8951,90.7126,90.7606,98910.0
2023-02-08 15:15:00,94.51,94.64,94.31,94.32,97007.0,90.7606,90.8855,90.5686,90.5782,97007.0
2023-02-08 15:20:00,94.33,94.52,94.32,94.46,82711.0,90.5878,90.7702,90.5782,90.7126,82711.0
2023-02-08 15:25:00,94.47,94.48,94.35,94.4,120555.0,90.7222,90.7318,90.607,90.655,120555.0
2023-02-08 15:30:00,94.39,94.51,94.32,94.32,115549.0,90.6454,90.7606,90.5782,90.5782,115549.0
2023-02-08 15:35:00,94.32,94.62,94.32,94.55,97338.0,90.5782,90.8663,90.5782,90.7991,97338.0
2023-02-08 15:40:00,94.55,94.68,94.52,94.58,109481.0,90.7991,90.9239,90.7702,90.8279,109481.0
2023-02-08 15:45:00,94.58,94.64,94.36,94.39,188075.0,90.8279,90.8855,90.6166,90.6454,188075.0
2023-02-08 15:50:00,94.42,94.57,94.33,94.35,313321.0,90.6742,90.8183,90.5878,90.607,313321.0
2023-02-08 15:55:00,94.37,94.38,94.23,94.31,385718.0,90.6262,90.6358,90.4918,90.5686,385718.0
2023-02-09 09:30:00,96.03,96.63,95.97,96.46,463004.0,92.2203,92.7965,92.1627,92.6333,463004.0
2023-02-09 09:35:00,96.48,96.53,96.05,96.31,200376.0,92.6525,92.7005,92.2396,92.4892,200376.0
2023-02-09 09:40:00,96.34,96.64,96.28,96.48,238558.0,92.518,92.8061,92.4604,92.6525,238558.0
2023-02-09 09:45:00,96.47,97.11,96.47,97.11,380193.0,92.6429,93.2575,92.6429,93.2575,380193.0
2023-02-09 09:50:00,97.12,97.27,96.98,97.03,315978.0,93.2671,93.4112,93.1327,93.1807,315978.0
2023-02-09 09:55:00,97.04,97.3,96.97,97.27,347416.0,93.1903,93.44,93.1231,93.4112,347416.0
2023-02-09 10:00:00,97.28,97.73,97.15,97.62,493696.0,93.4208,93.8529,93.2959,93.7473,493696.0
2023-02-09 10:05:00,97.62,98.2,97.53,98.06,735146.0,93.7473,94.3043,93.6608,94.1698,735146.0
2023-02-09 10:10:00,98.06,98.44,98.04,98.4,545715.0,94.1698,94.5347,94.1506,94.4963,545715.0
2023-02-09 10:15:00,98.4,98.57,98.28,98.42,359728.0,94.4963,94.6596,94.3811,94.5155,359728.0
2023-02-09 10:20:00,98.42,98.56,98.07,98.11,374275.0,94.5155,94.65,94.1794,94.2178,374275.0
2023-02-09 10:25:00,98.1,98.11,97.57,97.57,352954.0,94.2082,94.2178,93.6993,93.6993,352954.0
2023-02-09 10:30:00,97.57,97.62,97.34,97.56,262289.0,93.6993,93.7473,93.4784,93.6896,262289.0
2023-02-09 10:35:00,97.56,97.84,97.51,97.73,142617.0,93.6896,93.9585,93.6416,93.8529,142617.0
2023-02-09 10:40:00,97.72,97.77,97.47,97.52,211193.0,93.8433,93.8913,93.6032,93.6512,211193.0
2023-02-09 10:45:00,97.53,97.69,97.52,97.66,126838.0,93.6608,93.8145,93.6512,93.7857,126838.0
2023-02-09 10:50:00,97.65,97.69,97.52,97.58,90911.0,93.7761,93.8145,93.6512,93.7089,90911.0
2023-02-09 10:55:00,97.58,97.64,97.49,97.64,128707.0,93.7089,93.7665,93.6224,93.7665,128707.0
2023-02-09 11:00:00,97.64,97.64,97.27,97.39,221544.0,93.7665,93.7665,93.4112,93.5264,221544.0
2023-02-09 11:05:00,97.4,97.65,97.3,97.63,138125.0,93.536,93.7761,93.44,93.7569,138125.0
2023-02-09 11:10:00,97.64,97.76,97.59,97.73,148329.0,93.7665,93.8817,93.7185,93.8529,148329.0
2023-02-09 11:15:00,97.73,97.92,97.69,97.85,154585.0,93.8529,94.0354,93.8145,93.9681,154585.0
2023-02-09 11:20:00,97.85,97.87,97.5,97.55,133576.0,93.9681,93.9873,93.632,93.68,133576.0
2023-02-09 11:25:00,97.54,97.73,97.49,97.55,165461.0,93.6704,93.8529,93.6224,93.68,165461.0
2023-02-09 11:30:00,97.54,97.55,97.03,97.1,155027.0,93.6704,93.68,93.1807,93.2479,155027.0
2023-02-09 11:35:00,97.09,97.4,97.04,97.38,120523.0,93.2383,93.536,93.1903,93.5168,120523.0
2023-02-09 11:40:00,97.38,97.46,97.28,97.33,111653.0,93.5168,93.5936,93.4208,93.4688,111653.0
2023-02-09 11:45:00,97.34,97.34,97.12,97.16,130848.0,93.4784,93.4784,93.2671,93.3055,130848.0
2023-02-09 11:50:00,97.15,97.28,97.09,97.25,74387.0,93.2959,93.4208,93.2383,93.3919,74387.0
2023-02-09 11:55:00,97.25,97.42,97.25,97.41,91199.0,93.3919,93.5552,93.3919,93.5456,91199.0
2023-02-09 12:00:00,97.41,97.62,97.38,97.53,116694.0,93.5456,93.7473,93.5168,93.6608,116694.0
2023-02-09 12:05:00,97.52,97.66,97.52,97.6,73985.0,93.6512,93.7857,93.6512,93.7281,73985.0
2023-02-09 12:10:00,97.6,97.74,97.59,97.67,67833.0,93.7281,93.8625,93.7185,93.7953,67833.0
2023-02-09 12:15:00,97.68,97.75,97.59,97.7,84186.0,93.8049,93.8721,93.7185,93.8241,84186.0
2023-02-09 12:20:00,97.7,97.82,97.62,97.81,76884.0,93.8241,93.9393,93.7473,93.9297,76884.0
2023-02-09 12:25:00,97.8,97.96,97.68,97.69,92683.0,93.9201,94.0738,93.8049,93.8145,92683.0
2023-02-09 12:30:00,97.68,97.72,97.46,97.46,134258.0,93.8049,93.8433,93.5936,93.5936,134258.0
2023-02-09 12:35:00,97.46,97.5,97.17,97.2,122641.0,93.5936,93.632,93.3151,93.3439,122641.0
2023-02-09 12:40:00,97.19,97.33,97.11,97.24,103516.0,93.3343,93.4688,93.2575,93.3823,103516.0
2023-02-09 12:45:00,97.23,97.26,96.97,96.98,132142.0,93.3727,93.4015,93.1231,93.1327,132142.0
2023-02-09 12:50:00,96.97,97.21,96.91,97.2,122356.0,93.1231,93.3535,93.0654,93.3439,122356.0
2023-02-09 12:55:00,97.21,97.29,97.17,97.29,105536.0,93.3535,93.4304,93.3151,93.4304,105536.0
2023-02-09 13:00:00,97.27,97.27,97.01,97.1,79056.0,93.4112,93.4112,93.1615,93.2479,79056.0
2023-02-09 13:05:00,97.09,97.24,97.08,97.14,50101.0,93.2383,93.3823,93.2287,93.2863,50101.0
2023-02-09 13:10:00,97.13,97.21,97.08,97.13,63474.0,93.2767,93.3535,93.2287,93.2767,63474.0
2023-02-09 13:15:00,97.14,97.26,97.09,97.26,56857.0,93.2863,93.4015,93.2383,93.4015,56857.0
2023-02-09 13:20:00,97.25,97.37,97.2,97.25,75211.0,93.3919,93.5072,93.3439,93.3919,75211.0
2023-02-09 13:25:00,97.25,97.33,97.19,97.19,54518.0,93.3919,93.4688,93.3343,93.3343,54518.0
2023-02-09 13:30:00,97.19,97.35,97.1,97.22,57407.0,93.3343,93.488,93.2479,93.3631,57407.0
2023-02-09 13:35:00,97.22,97.25,97.01,97.08,77405.0,93.3631,93.3919,93.1615,93.2287,77405.0
2023-02-09 13:40:00,97.09,97.1,96.89,96.99,74399.0,93.2383,93.2479,93.0462,93.1423,74399.0
2023-02-09 13:45:00,96.98,97.07,96.9,97.07,51163.0,93.1327,93.2191,93.0558,93.2191,51163.0
2023-02-09 13:50:00,97.07,97.1,96.98,97.02,49954.0,93.2191,93.2479,93.1327,93.1711,49954.0
2023-02-09 13:55:00,97.03,97.04,96.89,96.99,73915.0,93.1807,93.1903,93.0462,93.1423,73915.0
2023-02-09 14:00:00,97.0,97.05,96.93,96.98,54092.0,93.1519,93.1999,93.0846,93.1327,54092.0
2023-02-09 14:05:00,96.97,97.01,96.93,96.98,59189.0,93.1231,93.1615,93.0846,93.1327,59189.0
2023-02-09 14:10:00,96.97,97.0,96.8,96.91,70219.0,93.1231,93.1519,92.9598,93.0654,70219.0
2023-02-09 14:15:00,96.93,96.94,96.72,96.75,71465.0,93.0846,93.0942,92.883,92.9118,71465.0
2023-02-09 14:20:00,96.75,96.81,96.66,96.7,68930.0,92.9118,92.9694,92.8254,92.8638,68930.0
2023-02-09 14:25:00,96.69,96.79,96.53,96.53,87417.0,92.8542,92.9502,92.7005,92.7005,87417.0
2023-02-09 14:30:00,96.53,96.68,96.47,96.52,78416.0,92.7005,92.8446,92.6429,92.6909,78416.0
2023-02-09 14:35:00,96.51,96.55,96.42,96.43,90514.0,92.6813,92.7197,92.5949,92.6045,90514.0
2023-02-09 14:40:00,96.44,96.63,96.42,96.56,58866.0,92.6141,92.7965,92.5949,92.7293,58866.0
2023-02-09 14:45:00,96.57,96.58,96.42,96.58,50471.0,92.7389,92.7485,92.5949,92.7485,50471.0
2023-02-09 14:50:00,96.58,96.64,96.5,96.56,55448.0,92.7485,92.8061,92.6717,92.7293,55448.0
2023-02-09 14:55:00,96.55,96.55,96.4,96.47,64628.0,92.7197,92.7197,92.5757,92.6429,64628.0
2023-02-09 15:00:00,96.46,96.46,96.13,96.14,122470.0,92.6333,92.6333,92.3164,92.326,122470.0
2023-02-09 15:05:00,96.15,96.37,96.08,96.34,101020.0,92.3356,92.5469,92.2684,92.518,101020.0
2023-02-09 15:10:00,96.33,96.39,96.24,96.26,62537.0,92.5084,92.5661,92.422,92.4412,62537.0
2023-02-09 15:15:00,96.25,96.26,96.08,96.09,101477.0,92.4316,92.4412,92.2684,92.278,101477.0
2023-02-09 15:20:00,96.1,96.18,95.97,95.98,143398.0,92.2876,92.3644,92.1627,92.1723,143398.0
2023-02-09 15:25:00,95.98,96.01,95.86,95.98,121242.0,92.1723,92.2011,92.0571,92.1723,121242.0
2023-02-09 15:30:00,95.97,95.98,95.73,95.73,123375.0,92.1627,92.1723,91.9322,91.9322,123375.0
2023-02-09 15:35:00,95.73,96.01,95.62,95.98,170833.0,91.9322,92.2011,91.8266,92.1723,170833.0
2023-02-09 15:40:00,95.99,96.25,95.97,96.23,166112.0,92.1819,92.4316,92.1627,92.4124,166112.0
2023-02-09 15:45:00,96.23,96.35,96.21,96.32,227013.0,92.4124,92.5276,92.3932,92.4988,227013.0
2023-02-09 15:50:00,96.33,96.7,96.32,96.63,433450.0,92.5084,92.8638,92.4988,92.7965,433450.0
2023-02-09 15:55:00,96.63,96.73,96.42,96.71,856896.0,92.7965,92.8926,92.5949,92.8734,856896.0
2023-02-10 09:30:00,95.95,96.42,95.93,96.27,418186.0,92.1435,92.5949,92.1243,92.4508,418186.0
2023-02-10 09:35:00,96.28,96.5,96.07,96.26,242251.0,92.4604,92.6717,92.2588,92.4412,242251.0
2023-02-10 09:40:00,96.26,96.33,95.93,96.06,301845.0,92.4412,92.5084,92.1243,92.2492,301845.0
2023-02-10 09:45:00,96.06,96.29,95.67,95.96,198278.0,92.2492,92.47,91.8746,92.1531,198278.0
2023-02-10 09:50:00,95.98,95.99,95.42,95.42,269471.0,92.1723,92.1819,91.6345,91.6345,269471.0
2023-02-10 09:55:00,95.42,95.55,95.32,95.38,168307.0,91.6345,91.7594,91.5385,91.5961,168307.0
2023-02-10 10:00:00,95.4,95.4,94.87,95.07,226717.0,91.6153,91.6153,91.1064,91.2984,226717.0
2023-02-10 10:05:00,95.08,95.21,94.83,94.85,249488.0,91.308,91.4329,91.068,91.0872,249488.0
2023-02-10 10:10:00,94.84,95.42,94.83,95.3,245064.0,91.0776,91.6345,91.068,91.5193,245064.0
2023-02-10 10:15:00,95.3,95.79,95.23,95.79,291091.0,91.5193,91.9899,91.4521,91.9899,291091.0
2023-02-10 10:20:00,95.78,95.92,95.59,95.76,181286.0,91.9803,92.1147,91.7978,91.9611,181286.0
2023-02-10 10:25:00,95.74,95.84,95.6,95.75,113077.0,91.9418,92.0379,91.8074,91.9515,113077.0
2023-02-10 10:30:00,95.74,95.78,95.51,95.68,77034.0,91.9418,91.9803,91.721,91.8842,77034.0
2023-02-10 10:35:00,95.69,95.96,95.69,95.81,163011.0,91.8938,92.1531,91.8938,92.0091,163011.0
2023-02-10 10:40:00,95.79,95.8,95.51,95.64,125846.0,91.9899,91.9995,91.721,91.8458,125846.0
2023-02-10 10:45:00,95.62,95.62,95.39,95.45,108534.0,91.8266,91.8266,91.6057,91.6634,108534.0
2023-02-10 10:50:00,95.43,95.49,95.29,95.47,105274.0,91.6441,91.7018,91.5097,91.6826,105274.0
2023-02-10 10:55:00,95.48,95.54,95.27,95.31,102529.0,91.6922,91.7498,91.4905,91.5289,102529.0
2023-02-10 11:00:00,95.31,95.41,95.22,95.33,114982.0,91.5289,91.6249,91.4425,91.5481,114982.0
2023-02-10 11:05:00,95.32,95.53,95.25,95.49,74309.0,91.5385,91.7402,91.4713,91.7018,74309.0
2023-02-10 11:10:00,95.49,95.59,95.27,95.44,73442.0,91.7018,91.7978,91.4905,91.6538,73442.0
2023-02-10 11:15:00,95.44,95.52,95.39,95.48,91832.0,91.6538,91.7306,91.6057,91.6922,91832.0
2023-02-10 11:20:00,95.48,95.58,95.45,95.5,52447.0,91.6922,91.7882,91.6634,91.7114,52447.0
2023-02-10 11:25:00,95.51,95.51,95.32,95.47,70689.0,91.721,91.721,91.5385,91.6826,70689.0
2023-02-10 11:30:00,95.47,95.47,95.23,95.35,58825.0,91.6826,91.6826,91.4521,91.5673,58825.0
2023-02-10 11:35:00,95.36,95.44,95.34,95.37,50774.0,91.5769,91.6538,91.5577,91.5865,50774.0
2023-02-10 11:40:00,95.37,95.4,95.24,95.31,60544.0,91.5865,91.6153,91.4617,91.5289,60544.0
2023-02-10 11:45:00,95.32,95.41,95.24,95.28,65293.0,91.5385,91.6249,91.4617,91.5001,65293.0
2023-02-10 11:50:00,95.27,95.38,95.24,95.37,56006.0,91.4905,91.5961,91.4617,91.5865,56006.0
2023-02-10 11:55:00,95.37,95.38,95.23,95.32,70126.0,91.5865,91.5961,91.4521,91.5385,70126.0
2023-02-10 12:00:00,95.32,95.37,95.0,95.02,122556.0,91.5385,91.5865,91.2312,91.2504,122556.0
2023-02-10 12:05:00,95.02,95.1,94.92,94.99,82525.0,91.2504,91.3272,91.1544,91.2216,82525.0
2023-02-10 12:10:00,95.0,95.02,94.56,94.56,193694.0,91.2312,91.2504,90.8087,90.8087,193694.0
2023-02-10 12:15:00,94.56,94.56,94.25,94.3,233753.0,90.8087,90.8087,90.511,90.559,233753.0
2023-02-10 12:20:00,94.3,94.62,94.3,94.62,79973.0,90.559,90.8663,90.559,90.8663,79973.0
2023-02-10 12:25:00,94.62,94.63,94.3,94.35,62716.0,90.8663,90.8759,90.559,90.607,62716.0
2023-02-10 12:30:00,94.34,94.57,94.3,94.46,87060.0,90.5974,90.8183,90.559,90.7126,87060.0
2023-02-10 12:35:00,94.45,94.54,94.42,94.48,84661.0,90.703,90.7895,90.6742,90.7318,84661.0
2023-02-10 12:40:00,94.47,94.68,94.47,94.6,58315.0,90.7222,90.9239,90.7222,90.8471,58315.0
2023-02-10 12:45:00,94.6,94.68,94.54,94.56,51424.0,90.8471,90.9239,90.7895,90.8087,51424.0
2023-02-10 12:50:00,94.57,94.77,94.54,94.76,37928.0,90.8183,91.0103,90.7895,91.0007,37928.0
2023-02-10 12:55:00,94.76,94.78,94.58,94.7,50113.0,91.0007,91.0199,90.8279,90.9431,50113.0
2023-02-10 13:00:00,94.71,94.85,94.71,94.74,46854.0,90.9527,91.0872,90.9527,90.9815,46854.0
2023-02-10 13:05:00,94.75,94.95,94.67,94.88,44375.0,90.9911,91.1832,90.9143,91.116,44375.0
2023-02-10 13:10:00,94.89,94.98,94.86,94.98,36741.0,91.1256,91.212,91.0968,91.212,36741.0
2023-02-10 13:15:00,94.98,95.28,94.97,95.24,76251.0,91.212,91.5001,91.2024,91.4617,76251.0
2023-02-10 13:20:00,95.24,95.41,95.23,95.24,93221.0,91.4617,91.6249,91.4521,91.4617,93221.0
2023-02-10 13:25:00,95.23,95.32,95.13,95.19,30015.0,91.4521,91.5385,91.356,91.4137,30015.0
2023-02-10 13:30:00,95.19,95.2,95.05,95.14,45355.0,91.4137,91.4233,91.2792,91.3657,45355.0
2023-02-10 13:35:00,95.14,95.17,95.01,95.06,41552.0,91.3657,91.3945,91.2408,91.2888,41552.0
2023-02-10 13:40:00,95.05,95.06,94.93,94.97,69344.0,91.2792,91.2888,91.164,91.2024,69344.0
2023-02-10 13:45:00,94.97,95.05,94.92,95.05,40669.0,91.2024,91.2792,91.1544,91.2792,40669.0
2023-02-10 13:50:00,95.04,95.04,94.86,94.92,45151.0,91.2696,91.2696,91.0968,91.1544,45151.0
2023-02-10 13:55:00,94.91,94.91,94.75,94.76,40533.0,91.1448,91.1448,90.9911,91.0007,40533.0
2023-02-10 14:00:00,94.77,94.82,94.68,94.71,37644.0,91.0103,91.0583,90.9239,90.9527,37644.0
2023-02-10 14:05:00,94.73,94.79,94.66,94.79,43279.0,90.9719,91.0295,90.9047,91.0295,43279.0
2023-02-10 14:10:00,94.78,94.88,94.77,94.83,68992.0,91.0199,91.116,91.0103,91.068,68992.0
2023-02-10 14:15:00,94.84,94.9,94.78,94.87,40871.0,91.0776,91.1352,91.0199,91.1064,40871.0
2023-02-10 14:20:00,94.86,94.92,94.83,94.83,34169.0,91.0968,91.1544,91.068,91.068,34169.0
2023-02-10 14:25:00,94.83,94.85,94.77,94.84,37709.0,91.068,91.0872,91.0103,91.0776,37709.0
2023-02-10 14:30:00,94.83,94.96,94.75,94.96,38817.0,91.068,91.1928,90.9911,91.1928,38817.0
2023-02-10 14:35:00,94.96,94.99,94.86,94.88,34972.0,91.1928,91.2216,91.0968,91.116,34972.0
2023-02-10 14:40:00,94.89,94.91,94.78,94.85,47367.0,91.1256,91.1448,91.0199,91.0872,47367.0
2023-02-10 14:45:00,94.87,94.91,94.76,94.88,46576.0,91.1064,91.1448,91.0007,91.116,46576.0
2023-02-10 14:50:00,94.89,95.05,94.87,95.03,43424.0,91.1256,91.2792,91.1064,91.26,43424.0
2023-02-10 14:55:00,95.03,95.04,94.92,95.01,52901.0,91.26,91.2696,91.1544,91.2408,52901.0
2023-02-10 15:00:00,95.02,95.16,95.0,95.02,55845.0,91.2504,91.3849,91.2312,91.2504,55845.0
2023-02-10 15:05:00,95.03,95.15,95.03,95.12,64788.0,91.26,91.3753,91.26,91.3464,64788.0
2023-02-10 15:10:00,95.13,95.2,95.06,95.15,53110.0,91.356,91.4233,91.2888,91.3753,53110.0
2023-02-10 15:15:00,95.15,95.23,95.06,95.2,76833.0,91.3753,91.4521,91.2888,91.4233,76833.0
2023-02-10 15:20:00,95.2,95.39,95.14,95.35,189728.0,91.4233,91.6057,91.3657,91.5673,189728.0
2023-02-10 15:25:00,95.35,95.46,95.3,95.45,167705.0,91.5673,91.673,91.5193,91.6634,167705.0
2023-02-10 15:30:00,95.45,95.54,95.43,95.5,199977.0,91.6634,91.7498,91.6441,91.7114,199977.0
2023-02-10 15:35:00,95.5,95.65,95.44,95.6,147182.0,91.7114,91.8554,91.6538,91.8074,147182.0
2023-02-10 15:40:00,95.6,95.65,95.46,95.58,218772.0,91.8074,91.8554,91.673,91.7882,218772.0
2023-02-10 15:45:00,95.58,95.68,95.55,95.67,178113.0,91.7882,91.8842,91.7594,91.8746,178113.0
2023-02-10 15:50:00,95.66,95.68,95.47,95.62,173744.0,91.865,91.8842,91.6826,91.8266,173744.0
2023-02-10 15:55:00,95.63,95.73,95.33,95.34,512848.0,91.8362,91.9322,91.5481,91.5577,512848.0
2023-02-13 09:30:00,95.47,95.54,95.04,95.09,343377.0,91.6826,91.7498,91.2696,91.3176,343377.0
2023-02-13 09:35:00,95.07,95.27,94.91,95.2,207433.0,91.2984,91.4905,91.1448,91.4233,207433.0
2023-02-13 09:40:00,95.22,95.46,95.02,95.41,162619.0,91.4425,91.673,91.2504,91.6249,162619.0
2023-02-13 09:45:00,95.41,95.61,95.29,95.41,129039.0,91.6249,91.817,91.5097,91.6249,129039.0
2023-02-13 09:50:00,95.42,95.52,95.23,95.29,115343.0,91.6345,91.7306,91.4521,91.5097,115343.0
2023-02-13 09:55:00,95.3,95.55,95.23,95.45,108908.0,91.5193,91.7594,91.4521,91.6634,108908.0
2023-02-13 10:00:00,95.47,95.6,95.2,95.23,162467.0,91.6826,91.8074,91.4233,91.4521,162467.0
2023-02-13 10:05:00,95.23,95.26,95.03,95.13,86850.0,91.4521,91.4809,91.26,91.356,86850.0
2023-02-13 10:10:00,95.12,95.22,94.98,95.19,74957.0,91.3464,91.4425,91.212,91.4137,74957.0
2023-02-13 10:15:00,95.2,95.29,95.06,95.22,103598.0,91.4233,91.5097,91.2888,91.4425,103598.0
2023-02-13 10:20:00,95.22,95.37,95.13,95.23,114000.0,91.4425,91.5865,91.356,91.4521,114000.0
2023-02-13 10:25:00,95.24,95.44,95.23,95.41,94154.0,91.4617,91.6538,91.4521,91.6249,94154.0
2023-02-13 10:30:00,95.42,95.49,95.15,95.34,116411.0,91.6345,91.7018,91.3753,91.5577,116411.0
2023-02-13 10:35:00,95.34,95.51,95.29,95.29,46837.0,91.5577,91.721,91.5097,91.5097,46837.0
2023-02-13 10:40:00,95.28,95.37,95.25,95.33,41148.0,91.5001,91.5865,91.4713,91.5481,41148.0
2023-02-13 10:45:00,95.33,95.63,95.26,95.62,63709.0,91.5481,91.8362,91.4809,91.8266,63709.0
2023-02-13 10:50:00,95.63,95.76,95.58,95.74,138337.0,91.8362,91.9611,91.7882,91.9418,138337.0
2023-02-13 10:55:00,95.75,95.75,95.43,95.44,86618.0,91.9515,91.9515,91.6441,91.6538,86618.0
2023-02-13 11:00:00,95.44,95.62,95.44,95.59,56319.0,91.6538,91.8266,91.6538,91.7978,56319.0
2023-02-13 11:05:00,95.6,95.72,95.55,95.69,79312.0,91.8074,91.9226,91.7594,91.8938,79312.0
2023-02-13 11:10:00,95.69,95.84,95.59,95.83,91066.0,91.8938,92.0379,91.7978,92.0283,91066.0
2023-02-13 11:15:00,95.83,95.91,95.73,95.73,50569.0,92.0283,92.1051,91.9322,91.9322,50569.0
2023-02-13 11:20:00,95.72,95.8,95.65,95.73,34141.0,91.9226,91.9995,91.8554,91.9322,34141.0
2023-02-13 11:25:00,95.73,95.79,95.67,95.79,64069.0,91.9322,91.9899,91.8746,91.9899,64069.0
2023-02-13 11:30:00,95.79,95.82,95.62,95.7,40510.0,91.9899,92.0187,91.8266,91.9034,40510.0
2023-02-13 11:35:00,95.7,95.79,95.65,95.77,63318.0,91.9034,91.9899,91.8554,91.9707,63318.0
2023-02-13 11:40:00,95.77,96.07,95.77,96.03,136803.0,91.9707,92.2588,91.9707,92.2203,136803.0
2023-02-13 11:45:00,96.03,96.15,95.96,96.08,108835.0,92.2203,92.3356,92.1531,92.2684,108835.0
2023-02-13 11:50:00,96.08,96.09,95.9,95.93,45583.0,92.2684,92.278,92.0955,92.1243,45583.0
2023-02-13 11:55:00,95.92,95.99,95.89,95.97,50353.0,92.1147,92.1819,92.0859,92.1627,50353.0
2023-02-13 12:00:00,95.97,96.02,95.91,95.91,40558.0,92.1627,92.2107,92.1051,92.1051,40558.0
2023-02-13 12:05:00,95.92,96.04,95.92,96.02,36468.0,92.1147,92.2299,92.1147,92.2107,36468.0
2023-02-13 12:10:00,96.02,96.18,96.0,96.17,40789.0,92.2107,92.3644,92.1915,92.3548,40789.0
2023-02-13 12:15:00,96.16,96.27,96.14,96.22,47888.0,92.3452,92.4508,92.326,92.4028,47888.0
2023-02-13 12:20:00,96.23,96.27,96.14,96.22,58634.0,92.4124,92.4508,92.326,92.4028,58634.0
2023-02-13 12:25:00,96.22,96.28,96.18,96.24,33278.0,92.4028,92.4604,92.3644,92.422,33278.0
2023-02-13 12:30:00,96.26,96.27,96.19,96.25,30982.0,92.4412,92.4508,92.374,92.4316,30982.0
2023-02-13 12:35:00,96.24,96.36,96.19,96.36,125787.0,92.422,92.5373,92.374,92.5373,125787.0
2023-02-13 12:40:00,96.36,96.39,96.23,96.27,271824.0,92.5373,92.5661,92.4124,92.4508,271824.0
2023-02-13 12:45:00,96.27,96.29,96.14,96.18,116322.0,92.4508,92.47,92.326,92.3644,116322.0
2023-02-13 12:50:00,96.14,96.14,96.04,96.06,52003.0,92.326,92.326,92.2299,92.2492,52003.0
2023-02-13 12:55:00,96.07,96.08,95.94,95.95,29545.0,92.2588,92.2684,92.1339,92.1435,29545.0
2023-02-13 13:00:00,95.95,96.08,95.92,95.93,26347.0,92.1435,92.2684,92.1147,92.1243,26347.0
2023-02-13 13:05:00,95.92,96.0,95.87,95.92,38563.0,92.1147,92.1915,92.0667,92.1147,38563.0
2023-02-13 13:10:00,95.91,95.97,95.87,95.94,21306.0,92.1051,92.1627,92.0667,92.1339,21306.0
2023-02-13 13:15:00,95.94,95.99,95.92,95.95,19214.0,92.1339,92.1819,92.1147,92.1435,19214.0
2023-02-13 13:20:00,95.95,96.04,95.91,96.0,30647.0,92.1435,92.2299,92.1051,92.1915,30647.0
2023-02-13 13:25:00,95.99,96.12,95.99,96.12,39646.0,92.1819,92.3068,92.1819,92.3068,39646.0
2023-02-13 13:30:00,96.13,96.14,96.07,96.08,29292.0,92.3164,92.326,92.2588,92.2684,29292.0
2023-02-13 13:35:00,96.07,96.08,95.99,96.03,32402.0,92.2588,92.2684,92.1819,92.2203,32402.0
2023-02-13 13:40:00,96.02,96.05,95.95,96.02,44029.0,92.2107,92.2396,92.1435,92.2107,44029.0
2023-02-13 13:45:00,96.01,96.09,95.97,96.05,19217.0,92.2011,92.278,92.1627,92.2396,19217.0
2023-02-13 13:50:00,96.06,96.1,96.01,96.03,20388.0,92.2492,92.2876,92.2011,92.2203,20388.0
2023-02-13 13:55:00,96.03,96.12,96.03,96.04,30243.0,92.2203,92.3068,92.2203,92.2299,30243.0
2023-02-13 14:00:00,96.04,96.11,96.04,96.08,31649.0,92.2299,92.2972,92.2299,92.2684,31649.0
2023-02-13 14:05:00,96.08,96.09,95.96,96.03,39035.0,92.2684,92.278,92.1531,92.2203,39035.0
2023-02-13 14:10:00,96.05,96.05,95.92,95.97,40251.0,92.2396,92.2396,92.1147,92.1627,40251.0
2023-02-13 14:15:00,95.97,96.02,95.93,95.95,38954.0,92.1627,92.2107,92.1243,92.1435,38954.0
2023-02-13 14:20:00,95.95,96.0,95.93,95.97,39876.0,92.1435,92.1915,92.1243,92.1627,39876.0
2023-02-13 14:25:00,95.98,96.01,95.82,95.84,46277.0,92.1723,92.2011,92.0187,92.0379,46277.0
2023-02-13 14:30:00,95.84,95.87,95.72,95.75,38212.0,92.0379,92.0667,91.9226,91.9515,38212.0
2023-02-13 14:35:00,95.75,95.9,95.73,95.8,78712.0,91.9515,92.0955,91.9322,91.9995,78712.0
2023-02-13 14:40:00,95.8,95.85,95.65,95.72,95533.0,91.9995,92.0475,91.8554,91.9226,95533.0
2023-02-13 14:45:00,95.72,95.74,95.62,95.65,31257.0,91.9226,91.9418,91.8266,91.8554,31257.0
2023-02-13 14:50:00,95.63,95.86,95.62,95.83,77874.0,91.8362,92.0571,91.8266,92.0283,77874.0
2023-02-13 14:55:00,95.83,95.85,95.74,95.85,26694.0,92.0283,92.0475,91.9418,92.0475,26694.0
2023-02-13 15:00:00,95.84,95.86,95.67,95.77,28928.0,92.0379,92.0571,91.8746,91.9707,28928.0
2023-02-13 15:05:00,95.78,95.87,95.75,95.87,32170.0,91.9803,92.0667,91.9515,92.0667,32170.0
2023-02-13 15:10:00,95.86,95.99,95.84,95.95,56258.0,92.0571,92.1819,92.0379,92.1435,56258.0
2023-02-13 15:15:00,95.96,96.01,95.9,96.01,44414.0,92.1531,92.2011,92.0955,92.2011,44414.0
2023-02-13 15:20:00,96.01,96.05,95.95,96.0,42372.0,92.2011,92.2396,92.1435,92.1915,42372.0
2023-02-13 15:25:00,96.01,96.05,95.95,96.0,50329.0,92.2011,92.2396,92.1435,92.1915,50329.0
2023-02-13 15:30:00,95.99,96.09,95.99,96.05,48978.0,92.1819,92.278,92.1819,92.2396,48978.0
2023-02-13 15:35:00,96.04,96.11,96.02,96.09,63555.0,92.2299,92.2972,92.2107,92.278,63555.0
2023-02-13 15:40:00,96.09,96.13,96.03,96.08,61167.0,92.278,92.3164,92.2203,92.2684,61167.0
2023-02-13 15:45:00,96.08,96.09,95.98,96.02,83735.0,92.2684,92.278,92.1723,92.2107,83735.0
2023-02-13 15:50:00,95.99,96.02,95.71,95.88,160007.0,92.1819,92.2107,91.913,92.0763,160007.0
2023-02-13 15:55:00,95.88,96.12,95.86,96.12,264563.0,92.0763,92.3068,92.0571,92.3068,264563.0
2023-02-14 09:30:00,95.82,96.02,95.22,95.45,451309.0,92.0187,92.2107,91.4425,91.6634,451309.0
2023-02-14 09:35:00,95.44,96.18,95.42,96.16,139711.0,91.6538,92.3644,91.6345,92.3452,139711.0
2023-02-14 09:40:00,96.15,96.71,96.11,96.55,311976.0,92.3356,92.8734,92.2972,92.7197,311976.0
2023-02-14 09:45:00,96.56,97.49,96.56,97.45,397731.0,92.7293,93.6224,92.7293,93.584,397731.0
2023-02-14 09:50:00,97.44,97.93,97.21,97.91,611765.0,93.5744,94.045,93.3535,94.0258,611765.0
2023-02-14 09:55:00,97.92,98.33,97.79,98.26,474380.0,94.0354,94.4291,93.9105,94.3619,474380.0
2023-02-14 10:00:00,98.28,98.99,98.21,98.97,563944.0,94.3811,95.0629,94.3139,95.0437,563944.0
2023-02-14 10:05:00,98.97,98.98,98.51,98.53,271875.0,95.0437,95.0533,94.602,94.6212,271875.0
2023-02-14 10:10:00,98.52,98.57,98.24,98.34,368214.0,94.6116,94.6596,94.3427,94.4387,368214.0
2023-02-14 10:15:00,98.35,98.4,97.88,97.97,486281.0,94.4483,94.4963,93.997,94.0834,486281.0
2023-02-14 10:20:00,97.97,98.1,97.86,97.93,254448.0,94.0834,94.2082,93.9777,94.045,254448.0
2023-02-14 10:25:00,97.93,98.29,97.88,97.96,251180.0,94.045,94.3907,93.997,94.0738,251180.0
2023-02-14 10:30:00,97.96,98.13,97.6,97.61,439594.0,94.0738,94.237,93.7281,93.7377,439594.0
2023-02-14 10:35:00,97.6,97.6,97.09,97.14,354606.0,93.7281,93.7281,93.2383,93.2863,354606.0
2023-02-14 10:40:00,97.14,97.42,97.11,97.31,115555.0,93.2863,93.5552,93.2575,93.4496,115555.0
2023-02-14 10:45:00,97.3,97.3,96.83,97.08,187848.0,93.44,93.44,92.9886,93.2287,187848.0
2023-02-14 10:50:00,97.07,97.14,96.73,96.86,101815.0,93.2191,93.2863,92.8926,93.0174,101815.0
2023-02-14 10:55:00,96.87,97.17,96.79,97.13,138405.0,93.027,93.3151,92.9502,93.2767,138405.0
2023-02-14 11:00:00,97.14,97.7,97.04,97.52,142961.0,93.2863,93.8241,93.1903,93.6512,142961.0
2023-02-14 11:05:00,97.52,97.78,97.48,97.51,116000.0,93.6512,93.9009,93.6128,93.6416,116000.0
2023-02-14 11:10:00,97.51,97.73,97.48,97.57,92871.0,93.6416,93.8529,93.6128,93.6993,92871.0
2023-02-14 11:15:00,97.58,97.83,97.58,97.79,112879.0,93.7089,93.9489,93.7089,93.9105,112879.0
2023-02-14 11:20:00,97.78,98.05,97.73,98.02,153198.0,93.9009,94.1602,93.8529,94.1314,153198.0
2023-02-14 11:25:00,98.04,98.06,97.19,97.2,160456.0,94.1506,94.1698,93.3343,93.3439,160456.0
2023-02-14 11:30:00,97.19,97.29,97.11,97.19,99608.0,93.3343,93.4304,93.2575,93.3343,99608.0
2023-02-14 11:35:00,97.19,97.39,97.16,97.24,82258.0,93.3343,93.5264,93.3055,93.3823,82258.0
2023-02-14 11:40:00,97.24,97.25,97.03,97.11,72198.0,93.3823,93.3919,93.1807,93.2575,72198.0
2023-02-14 11:45:00,97.1,97.24,97.04,97.2,76589.0,93.2479,93.3823,93.1903,93.3439,76589.0
2023-02-14 11:50:00,97.18,97.26,97.02,97.13,94231.0,93.3247,93.4015,93.1711,93.2767,94231.0
2023-02-14 11:55:00,97.13,97.4,97.11,97.38,58569.0,93.2767,93.536,93.2575,93.5168,58569.0
2023-02-14 12:00:00,97.37,97.53,97.29,97.43,127089.0,93.5072,93.6608,93.4304,93.5648,127089.0
2023-02-14 12:05:00,97.42,97.46,97.31,97.46,44971.0,93.5552,93.5936,93.4496,93.5936,44971.0
2023-02-14 12:10:00,97.45,97.59,97.41,97.47,70116.0,93.584,93.7185,93.5456,93.6032,70116.0
2023-02-14 12:15:00,97.46,97.55,97.41,97.47,54467.0,93.5936,93.68,93.5456,93.6032,54467.0
2023-02-14 12:20:00,97.46,97.62,97.46,97.49,115971.0,93.5936,93.7473,93.5936,93.6224,115971.0
2023-02-14 12:25:00,97.48,97.59,97.42,97.43,62374.0,93.6128,93.7185,93.5552,93.5648,62374.0
2023-02-14 12:30:00,97.43,97.57,97.38,97.51,135844.0,93.5648,93.6993,93.5168,93.6416,135844.0
2023-02-14 12:35:00,97.52,97.55,97.37,97.41,31361.0,93.6512,93.68,93.5072,93.5456,31361.0
2023-02-14 12:40:00,97.42,97.5,97.33,97.34,40178.0,93.5552,93.632,93.4688,93.4784,40178.0
2023-02-14 12:45:00,97.33,97.39,97.25,97.27,35327.0,93.4688,93.5264,93.3919,93.4112,35327.0
2023-02-14 12:50:00,97.23,97.25,97.14,97.22,40468.0,93.3727,93.3919,93.2863,93.3631,40468.0
2023-02-14 12:55:00,97.23,97.38,97.23,97.3,44252.0,93.3727,93.5168,93.3727,93.44,44252.0
2023-02-14 13:00:00,97.31,97.72,97.29,97.63,101663.0,93.4496,93.8433,93.4304,93.7569,101663.0
2023-02-14 13:05:00,97.61,97.78,97.61,97.63,51338.0,93.7377,93.9009,93.7377,93.7569,51338.0
2023-02-14 13:10:00,97.64,97.65,97.47,97.58,35154.0,93.7665,93.7761,93.6032,93.7089,35154.0
2023-02-14 13:15:00,97.59,97.83,97.54,97.62,86141.0,93.7185,93.9489,93.6704,93.7473,86141.0
2023-02-14 13:20:00,97.62,97.74,97.52,97.58,63559.0,93.7473,93.8625,93.6512,93.7089,63559.0
2023-02-14 13:25:00,97.59,97.62,97.47,97.58,56417.0,93.7185,93.7473,93.6032,93.7089,56417.0
2023-02-14 13:30:00,97.59,97.62,97.47,97.53,28440.0,93.7185,93.7473,93.6032,93.6608,28440.0
2023-02-14 13:35:00,97.53,97.56,97.4,97.48,39995.0,93.6608,93.6896,93.536,93.6128,39995.0
2023-02-14 13:40:00,97.5,97.55,97.21,97.22,51976.0,93.632,93.68,93.3535,93.3631,51976.0
2023-02-14 13:45:00,97.22,97.47,97.22,97.41,28346.0,93.3631,93.6032,93.3631,93.5456,28346.0
2023-02-14 13:50:00,97.42,97.46,97.36,97.39,42059.0,93.5552,93.5936,93.4976,93.5264,42059.0
2023-02-14 13:55:00,97.4,97.47,97.32,97.36,53088.0,93.536,93.6032,93.4592,93.4976,53088.0
2023-02-14 14:00:00,97.36,97.52,97.28,97.47,53364.0,93.4976,93.6512,93.4208,93.6032,53364.0
2023-02-14 14:05:00,97.44,97.44,97.09,97.26,82389.0,93.5744,93.5744,93.2383,93.4015,82389.0
2023-02-14 14:10:00,97.26,97.38,97.26,97.33,26918.0,93.4015,93.5168,93.4015,93.4688,26918.0
2023-02-14 14:15:00,97.34,97.47,97.34,97.41,42605.0,93.4784,93.6032,93.4784,93.5456,42605.0
2023-02-14 14:20:00,97.42,97.47,97.33,97.46,37465.0,93.5552,93.6032,93.4688,93.5936,37465.0
2023-02-14 14:25:00,97.47,97.52,97.37,97.5,54115.0,93.6032,93.6512,93.5072,93.632,54115.0
2023-02-14 14:30:00,97.51,97.73,97.5,97.73,75855.0,93.6416,93.8529,93.632,93.8529,75855.0
2023-02-14 14:35:00,97.74,97.84,97.71,97.8,107613.0,93.8625,93.9585,93.8337,93.9201,107613.0
2023-02-14 14:40:00,97.8,97.94,97.79,97.89,82518.0,93.9201,94.0546,93.9105,94.0066,82518.0
2023-02-14 14:45:00,97.88,97.92,97.76,97.91,62436.0,93.997,94.0354,93.8817,94.0258,62436.0
2023-02-14 14:50:00,97.9,97.97,97.73,97.87,73519.0,94.0162,94.0834,93.8529,93.9873,73519.0
2023-02-14 14:55:00,97.88,97.99,97.85,97.98,79042.0,93.997,94.1026,93.9681,94.093,79042.0
2023-02-14 15:00:00,97.99,98.05,97.74,97.84,117611.0,94.1026,94.1602,93.8625,93.9585,117611.0
2023-02-14 15:05:00,97.83,97.87,97.76,97.83,86129.0,93.9489,93.9873,93.8817,93.9489,86129.0
2023-02-14 15:10:00,97.82,97.85,97.68,97.75,59226.0,93.9393,93.9681,93.8049,93.8721,59226.0
2023-02-14 15:15:00,97.75,97.83,97.69,97.81,81931.0,93.8721,93.9489,93.8145,93.9297,81931.0
2023-02-14 15:20:00,97.81,97.9,97.77,97.9,53152.0,93.9297,94.0162,93.8913,94.0162,53152.0
2023-02-14 15:25:00,97.89,97.95,97.84,97.91,89837.0,94.0066,94.0642,93.9585,94.0258,89837.0
2023-02-14 15:30:00,97.91,98.09,97.87,97.98,146941.0,94.0258,94.1986,93.9873,94.093,146941.0
2023-02-14 15:35:00,97.99,98.04,97.86,97.87,128608.0,94.1026,94.1506,93.9777,93.9873,128608.0
2023-02-14 15:40:00,97.88,98.05,97.85,98.02,169448.0,93.997,94.1602,93.9681,94.1314,169448.0
2023-02-14 15:45:00,98.02,98.04,97.89,97.9,146949.0,94.1314,94.1506,94.0066,94.0162,146949.0
2023-02-14 15:50:00,97.89,98.02,97.76,98.02,305359.0,94.0066,94.1314,93.8817,94.1314,305359.0
2023-02-14 15:55:00,98.02,98.07,97.77,97.96,576233.0,94.1314,94.1794,93.8913,94.0738,576233.0
2023-02-15 09:30:00,92.33,92.87,92.02,92.37,2593724.0,88.6671,89.1857,88.3694,88.7055,2593724.0
2023-02-15 09:35:00,92.34,92.95,92.15,92.79,1277237.0,88.6767,89.2625,88.4943,89.1089,1277237.0
2023-02-15 09:40:00,92.8,93.68,92.79,93.11,1163561.0,89.1185,89.9636,89.1089,89.4162,1163561.0
2023-02-15 09:45:00,93.12,93.43,92.78,93.0,615504.0,89.4258,89.7235,89.0993,89.3105,615504.0
2023-02-15 09:50:00,93.0,93.2,92.16,92.17,791136.0,89.3105,89.5026,88.5039,88.5135,791136.0
2023-02-15 09:55:00,92.17,92.49,92.02,92.22,585455.0,88.5135,88.8208,88.3694,88.5615,585455.0
2023-02-15 10:00:00,92.24,92.37,91.75,91.87,836418.0,88.5807,88.7055,88.1101,88.2254,836418.0
2023-02-15 10:05:00,91.86,91.86,91.13,91.26,807439.0,88.2158,88.2158,87.5147,87.6396,807439.0
2023-02-15 10:10:00,91.27,91.8,91.24,91.69,714816.0,87.6492,88.1582,87.6204,88.0525,714816.0
2023-02-15 10:15:00,91.68,91.95,91.59,91.78,514343.0,88.0429,88.3022,87.9565,88.1389,514343.0
2023-02-15 10:20:00,91.78,91.93,91.46,91.49,410563.0,88.1389,88.283,87.8316,87.8605,410563.0
2023-02-15 10:25:00,91.48,91.77,91.36,91.4,328111.0,87.8508,88.1293,87.7356,87.774,328111.0
2023-02-15 10:30:00,91.41,91.53,91.3,91.37,297573.0,87.7836,87.8989,87.678,87.7452,297573.0
2023-02-15 10:35:00,91.37,91.41,91.09,91.33,394797.0,87.7452,87.7836,87.4763,87.7068,394797.0
2023-02-15 10:40:00,91.33,91.37,90.88,90.88,441532.0,87.7068,87.7452,87.2747,87.2747,441532.0
2023-02-15 10:45:00,90.89,91.09,90.77,91.01,491710.0,87.2843,87.4763,87.169,87.3995,491710.0
2023-02-15 10:50:00,90.99,91.3,90.95,91.29,333833.0,87.3803,87.678,87.3419,87.6684,333833.0
2023-02-15 10:55:00,91.3,91.64,91.13,91.57,437453.0,87.678,88.0045,87.5147,87.9373,437453.0
2023-02-15 11:00:00,91.57,91.59,91.36,91.41,252135.0,87.9373,87.9565,87.7356,87.7836,252135.0
2023-02-15 11:05:00,91.4,91.8,91.28,91.69,256033.0,87.774,88.1582,87.6588,88.0525,256033.0
2023-02-15 11:10:00,91.69,91.89,91.57,91.89,224949.0,88.0525,88.2446,87.9373,88.2446,224949.0
2023-02-15 11:15:00,91.89,92.11,91.89,92.07,549158.0,88.2446,88.4559,88.2446,88.4174,549158.0
2023-02-15 11:20:00,92.07,92.12,91.96,92.04,289959.0,88.4174,88.4655,88.3118,88.3886,289959.0
2023-02-15 11:25:00,92.05,92.36,92.03,92.35,291454.0,88.3982,88.6959,88.379,88.6863,291454.0
2023-02-15 11:30:00,92.36,92.53,92.2,92.28,379730.0,88.6959,88.8592,88.5423,88.6191,379730.0
2023-02-15 11:35:00,92.27,92.35,92.16,92.27,143744.0,88.6095,88.6863,88.5039,88.6095,143744.0
2023-02-15 11:40:00,92.26,92.6,92.18,92.53,172375.0,88.5999,88.9264,88.5231,88.8592,172375.0
2023-02-15 11:45:00,92.54,92.83,92.39,92.82,212457.0,88.8688,89.1473,88.7247,89.1377,212457.0
2023-02-15 11:50:00,92.82,93.09,92.75,92.89,364812.0,89.1377,89.397,89.0705,89.2049,364812.0
2023-02-15 11:55:00,92.92,92.94,92.63,92.67,208993.0,89.2337,89.2529,88.9552,88.9936,208993.0
2023-02-15 12:00:00,92.68,92.73,92.4,92.4,217374.0,89.0032,89.0513,88.7344,88.7344,217374.0
2023-02-15 12:05:00,92.39,92.42,92.08,92.1,160140.0,88.7247,88.7536,88.427,88.4463,160140.0
2023-02-15 12:10:00,92.09,92.1,91.88,91.96,211411.0,88.4367,88.4463,88.235,88.3118,211411.0
2023-02-15 12:15:00,91.95,91.95,91.73,91.79,168790.0,88.3022,88.3022,88.0909,88.1486,168790.0
2023-02-15 12:20:00,91.78,91.78,91.66,91.66,103120.0,88.1389,88.1389,88.0237,88.0237,103120.0
2023-02-15 12:25:00,91.67,91.94,91.63,91.68,134882.0,88.0333,88.2926,87.9949,88.0429,134882.0
2023-02-15 12:30:00,91.67,91.79,91.58,91.78,151501.0,88.0333,88.1486,87.9469,88.1389,151501.0
2023-02-15 12:35:00,91.78,92.0,91.74,91.99,173746.0,88.1389,88.3502,88.1005,88.3406,173746.0
2023-02-15 12:40:00,91.98,92.07,91.93,92.06,114804.0,88.331,88.4174,88.283,88.4078,114804.0
2023-02-15 12:45:00,92.07,92.09,91.94,92.02,121497.0,88.4174,88.4367,88.2926,88.3694,121497.0
2023-02-15 12:50:00,92.03,92.16,92.01,92.1,105116.0,88.379,88.5039,88.3598,88.4463,105116.0
2023-02-15 12:55:00,92.09,92.19,92.07,92.13,115763.0,88.4367,88.5327,88.4174,88.4751,115763.0
2023-02-15 13:00:00,92.15,92.25,92.1,92.11,84589.0,88.4943,88.5903,88.4463,88.4559,84589.0
2023-02-15 13:05:00,92.11,92.12,91.96,92.12,110448.0,88.4559,88.4655,88.3118,88.4655,110448.0
2023-02-15 13:10:00,92.11,92.26,92.11,92.19,78534.0,88.4559,88.5999,88.4559,88.5327,78534.0
2023-02-15 13:15:00,92.2,92.3,92.17,92.28,101874.0,88.5423,88.6383,88.5135,88.6191,101874.0
2023-02-15 13:20:00,92.28,92.42,92.26,92.3,170671.0,88.6191,88.7536,88.5999,88.6383,170671.0
2023-02-15 13:25:00,92.29,92.51,92.29,92.34,133449.0,88.6287,88.84,88.6287,88.6767,133449.0
2023-02-15 13:30:00,92.35,92.39,92.28,92.34,110924.0,88.6863,88.7247,88.6191,88.6767,110924.0
2023-02-15 13:35:00,92.34,92.43,92.3,92.42,74098.0,88.6767,88.7632,88.6383,88.7536,74098.0
2023-02-15 13:40:00,92.42,92.47,92.35,92.4,69130.0,88.7536,88.8016,88.6863,88.7344,69130.0
2023-02-15 13:45:00,92.41,92.6,92.4,92.57,109651.0,88.744,88.9264,88.7344,88.8976,109651.0
2023-02-15 13:50:00,92.58,92.82,92.56,92.79,266947.0,88.9072,89.1377,88.888,89.1089,266947.0
2023-02-15 13:55:00,92.8,92.86,92.7,92.75,162765.0,89.1185,89.1761,89.0225,89.0705,162765.0
2023-02-15 14:00:00,92.75,92.96,92.75,92.92,155618.0,89.0705,89.2721,89.0705,89.2337,155618.0
2023-02-15 14:05:00,92.92,92.93,92.71,92.83,115500.0,89.2337,89.2433,89.0321,89.1473,115500.0
2023-02-15 14:10:00,92.84,92.85,92.66,92.73,64474.0,89.1569,89.1665,88.984,89.0513,64474.0
2023-02-15 14:15:00,92.74,92.75,92.52,92.52,120573.0,89.0609,89.0705,88.8496,88.8496,120573.0
2023-02-15 14:20:00,92.53,92.69,92.52,92.63,63717.0,88.8592,89.0128,88.8496,88.9552,63717.0
2023-02-15 14:25:00,92.64,92.64,92.5,92.58,81619.0,88.9648,88.9648,88.8304,88.9072,81619.0
2023-02-15 14:30:00,92.59,92.64,92.53,92.64,80200.0,88.9168,88.9648,88.8592,88.9648,80200.0
2023-02-15 14:35:00,92.64,92.75,92.63,92.71,104222.0,88.9648,89.0705,88.9552,89.0321,104222.0
2023-02-15 14:40:00,92.72,92.74,92.65,92.71,74953.0,89.0417,89.0609,88.9744,89.0321,74953.0
2023-02-15 14:45:00,92.71,92.73,92.61,92.63,89449.0,89.0321,89.0513,88.936,88.9552,89449.0
2023-02-15 14:50:00,92.63,92.92,92.62,92.78,244264.0,88.9552,89.2337,88.9456,89.0993,244264.0
2023-02-15 14:55:00,92.78,92.8,92.53,92.6,92940.0,89.0993,89.1185,88.8592,88.9264,92940.0
2023-02-15 15:00:00,92.61,92.68,92.56,92.63,77249.0,88.936,89.0032,88.888,88.9552,77249.0
2023-02-15 15:05:00,92.63,92.66,92.58,92.61,84178.0,88.9552,88.984,88.9072,88.936,84178.0
2023-02-15 15:10:00,92.62,92.82,92.59,92.59,101591.0,88.9456,89.1377,88.9168,88.9168,101591.0
2023-02-15 15:15:00,92.59,92.62,92.24,92.27,199072.0,88.9168,88.9456,88.5807,88.6095,199072.0
2023-02-15 15:20:00,92.28,92.31,92.13,92.16,172465.0,88.6191,88.6479,88.4751,88.5039,172465.0
2023-02-15 15:25:00,92.15,92.34,92.11,92.3,136842.0,88.4943,88.6767,88.4559,88.6383,136842.0
2023-02-15 15:30:00,92.31,92.46,92.31,92.44,136079.0,88.6479,88.792,88.6479,88.7728,136079.0
2023-02-15 15:35:00,92.42,92.55,92.42,92.45,220121.0,88.7536,88.8784,88.7536,88.7824,220121.0
2023-02-15 15:40:00,92.45,92.53,92.41,92.48,192015.0,88.7824,88.8592,88.744,88.8112,192015.0
2023-02-15 15:45:00,92.48,92.73,92.46,92.65,219528.0,88.8112,89.0513,88.792,88.9744,219528.0
2023-02-15 15:50:00,92.65,92.77,92.59,92.62,386964.0,88.9744,89.0897,88.9168,88.9456,386964.0
2023-02-15 15:55:00,92.62,92.92,92.56,92.78,570520.0,88.9456,89.2337,88.888,89.0993,570520.0
2023-02-16 09:30:00,90.98,91.2,90.58,90.68,1113621.0,87.3707,87.582,86.9866,87.0826,1113621.0
2023-02-16 09:35:00,90.66,90.85,89.9,90.81,705067.0,87.0634,87.2458,86.3335,87.2074,705067.0
2023-02-16 09:40:00,90.81,90.94,90.11,90.36,439602.0,87.2074,87.3323,86.5352,86.7753,439602.0
2023-02-16 09:45:00,90.37,90.65,90.26,90.52,343236.0,86.7849,87.0538,86.6792,86.9289,343236.0
2023-02-16 09:50:00,90.52,90.83,90.43,90.64,268523.0,86.9289,87.2266,86.8425,87.0442,268523.0
2023-02-16 09:55:00,90.64,90.91,90.5,90.7,228390.0,87.0442,87.3035,86.9097,87.1018,228390.0
2023-02-16 10:00:00,90.71,90.89,90.6,90.88,265412.0,87.1114,87.2843,87.0058,87.2747,265412.0
2023-02-16 10:05:00,90.88,91.14,90.86,91.12,202029.0,87.2747,87.5243,87.2554,87.5051,202029.0
2023-02-16 10:10:00,91.11,91.44,91.05,91.31,197444.0,87.4955,87.8124,87.4379,87.6876,197444.0
2023-02-16 10:15:00,91.3,91.38,91.16,91.19,160338.0,87.678,87.7548,87.5435,87.5724,160338.0
2023-02-16 10:20:00,91.18,91.43,91.05,91.07,124846.0,87.5628,87.8028,87.4379,87.4571,124846.0
2023-02-16 10:25:00,91.08,91.25,90.95,91.14,151298.0,87.4667,87.63,87.3419,87.5243,151298.0
2023-02-16 10:30:00,91.13,91.25,91.09,91.25,86990.0,87.5147,87.63,87.4763,87.63,86990.0
2023-02-16 10:35:00,91.25,91.57,91.25,91.37,212323.0,87.63,87.9373,87.63,87.7452,212323.0
2023-02-16 10:40:00,91.37,91.37,91.05,91.09,156243.0,87.7452,87.7452,87.4379,87.4763,156243.0
2023-02-16 10:45:00,91.08,91.24,91.04,91.21,105407.0,87.4667,87.6204,87.4283,87.5916,105407.0
2023-02-16 10:50:00,91.21,91.22,90.97,90.99,162491.0,87.5916,87.6012,87.3611,87.3803,162491.0
2023-02-16 10:55:00,90.99,91.0,90.78,90.98,175052.0,87.3803,87.3899,87.1786,87.3707,175052.0
2023-02-16 11:00:00,91.0,91.2,90.96,91.18,114024.0,87.3899,87.582,87.3515,87.5628,114024.0
2023-02-16 11:05:00,91.17,91.18,90.95,91.06,119945.0,87.5531,87.5628,87.3419,87.4475,119945.0
2023-02-16 11:10:00,91.06,91.16,91.02,91.08,105582.0,87.4475,87.5435,87.4091,87.4667,105582.0
2023-02-16 11:15:00,91.08,91.2,91.04,91.13,110172.0,87.4667,87.582,87.4283,87.5147,110172.0
2023-02-16 11:20:00,91.12,91.17,90.98,91.09,140293.0,87.5051,87.5531,87.3707,87.4763,140293.0
2023-02-16 11:25:00,91.08,91.24,91.02,91.22,126582.0,87.4667,87.6204,87.4091,87.6012,126582.0
2023-02-16 11:30:00,91.22,91.56,91.21,91.53,231096.0,87.6012,87.9277,87.5916,87.8989,231096.0
2023-02-16 11:35:00,91.53,91.55,91.27,91.32,102969.0,87.8989,87.9181,87.6492,87.6972,102969.0
2023-02-16 11:40:00,91.34,91.47,91.26,91.45,64517.0,87.7164,87.8412,87.6396,87.822,64517.0
2023-02-16 11:45:00,91.45,91.64,91.45,91.64,99371.0,87.822,88.0045,87.822,88.0045,99371.0
2023-02-16 11:50:00,91.64,91.79,91.55,91.57,155613.0,88.0045,88.1486,87.9181,87.9373,155613.0
2023-02-16 11:55:00,91.57,91.57,91.35,91.36,63237.0,87.9373,87.9373,87.726,87.7356,63237.0
2023-02-16 12:00:00,91.35,91.45,91.34,91.36,61966.0,87.726,87.822,87.7164,87.7356,61966.0
2023-02-16 12:05:00,91.37,91.38,91.27,91.37,70072.0,87.7452,87.7548,87.6492,87.7452,70072.0
2023-02-16 12:10:00,91.37,91.47,91.36,91.39,41325.0,87.7452,87.8412,87.7356,87.7644,41325.0
2023-02-16 12:15:00,91.39,91.41,91.21,91.21,78714.0,87.7644,87.7836,87.5916,87.5916,78714.0
2023-02-16 12:20:00,91.2,91.52,91.2,91.49,127343.0,87.582,87.8893,87.582,87.8605,127343.0
2023-02-16 12:25:00,91.5,91.56,91.43,91.46,70121.0,87.8701,87.9277,87.8028,87.8316,70121.0
2023-02-16 12:30:00,91.47,91.72,91.44,91.66,44625.0,87.8412,88.0813,87.8124,88.0237,44625.0
2023-02-16 12:35:00,91.66,91.71,91.62,91.64,60596.0,88.0237,88.0717,87.9853,88.0045,60596.0
2023-02-16 12:40:00,91.65,91.71,91.55,91.59,47966.0,88.0141,88.0717,87.9181,87.9565,47966.0
2023-02-16 12:45:00,91.59,91.64,91.5,91.55,51340.0,87.9565,88.0045,87.8701,87.9181,51340.0
2023-02-16 12:50:00,91.55,91.55,91.39,91.45,141878.0,87.9181,87.9181,87.7644,87.822,141878.0
2023-02-16 12:55:00,91.43,91.51,91.3,91.39,92184.0,87.8028,87.8797,87.678,87.7644,92184.0
2023-02-16 13:00:00,91.39,91.49,91.28,91.37,55450.0,87.7644,87.8605,87.6588,87.7452,55450.0
2023-02-16 13:05:00,91.38,91.5,91.38,91.45,31370.0,87.7548,87.8701,87.7548,87.822,31370.0
2023-02-16 13:10:00,91.47,91.47,91.32,91.34,35215.0,87.8412,87.8412,87.6972,87.7164,35215.0
2023-02-16 13:15:00,91.34,91.35,91.23,91.3,59869.0,87.7164,87.726,87.6108,87.678,59869.0
2023-02-16 13:20:00,91.29,91.36,91.25,91.36,63394.0,87.6684,87.7356,87.63,87.7356,63394.0
2023-02-16 13:25:00,91.35,91.47,91.32,91.4,73313.0,87.726,87.8412,87.6972,87.774,73313.0
2023-02-16 13:30:00,91.4,91.52,91.38,91.51,69110.0,87.774,87.8893,87.7548,87.8797,69110.0
2023-02-16 13:35:00,91.51,91.64,91.51,91.54,42371.0,87.8797,88.0045,87.8797,87.9085,42371.0
2023-02-16 13:40:00,91.54,91.62,91.52,91.62,39757.0,87.9085,87.9853,87.8893,87.9853,39757.0
2023-02-16 13:45:00,91.63,91.65,91.51,91.56,84892.0,87.9949,88.0141,87.8797,87.9277,84892.0
2023-02-16 13:50:00,91.56,91.58,91.46,91.5,38443.0,87.9277,87.9469,87.8316,87.8701,38443.0
2023-02-16 13:55:00,91.51,91.52,91.43,91.45,41037.0,87.8797,87.8893,87.8028,87.822,41037.0
2023-02-16 14:00:00,91.47,91.59,91.46,91.59,74556.0,87.8412,87.9565,87.8316,87.9565,74556.0
2023-02-16 14:05:00,91.59,91.6,91.43,91.45,36623.0,87.9565,87.9661,87.8028,87.822,36623.0
2023-02-16 14:10:00,91.43,91.47,91.4,91.46,46328.0,87.8028,87.8412,87.774,87.8316,46328.0
2023-02-16 14:15:00,91.45,91.54,91.41,91.46,38170.0,87.822,87.9085,87.7836,87.8316,38170.0
2023-02-16 14:20:00,91.47,91.52,91.34,91.51,46009.0,87.8412,87.8893,87.7164,87.8797,46009.0
2023-02-16 14:25:00,91.51,91.59,91.5,91.52,37716.0,87.8797,87.9565,87.8701,87.8893,37716.0
2023-02-16 14:30:00,91.52,91.59,91.5,91.51,42102.0,87.8893,87.9565,87.8701,87.8797,42102.0
2023-02-16 14:35:00,91.52,91.6,91.51,91.53,71903.0,87.8893,87.9661,87.8797,87.8989,71903.0
2023-02-16 14:40:00,91.53,91.53,91.42,91.5,87132.0,87.8989,87.8989,87.7932,87.8701,87132.0
2023-02-16 14:45:00,91.49,91.6,91.48,91.59,86022.0,87.8605,87.9661,87.8508,87.9565,86022.0
2023-02-16 14:50:00,91.58,91.6,91.5,91.52,60186.0,87.9469,87.9661,87.8701,87.8893,60186.0
2023-02-16 14:55:00,91.51,91.55,91.49,91.53,38049.0,87.8797,87.9181,87.8605,87.8989,38049.0
2023-02-16 15:00:00,91.53,91.55,91.44,91.53,118586.0,87.8989,87.9181,87.8124,87.8989,118586.0
2023-02-16 15:05:00,91.53,91.63,91.38,91.47,225042.0,87.8989,87.9949,87.7548,87.8412,225042.0
2023-02-16 15:10:00,91.47,91.57,91.41,91.41,122317.0,87.8412,87.9373,87.7836,87.7836,122317.0
2023-02-16 15:15:00,91.41,91.41,91.21,91.24,88748.0,87.7836,87.7836,87.5916,87.6204,88748.0
2023-02-16 15:20:00,91.24,91.24,91.06,91.14,132308.0,87.6204,87.6204,87.4475,87.5243,132308.0
2023-02-16 15:25:00,91.16,91.2,91.03,91.05,153120.0,87.5435,87.582,87.4187,87.4379,153120.0
2023-02-16 15:30:00,91.05,91.1,90.82,90.9,280529.0,87.4379,87.4859,87.217,87.2939,280529.0
2023-02-16 15:35:00,90.9,91.05,90.89,90.95,176077.0,87.2939,87.4379,87.2843,87.3419,176077.0
2023-02-16 15:40:00,90.96,91.07,90.74,91.04,154581.0,87.3515,87.4571,87.1402,87.4283,154581.0
2023-02-16 15:45:00,91.05,91.23,91.02,91.2,200253.0,87.4379,87.6108,87.4091,87.582,200253.0
2023-02-16 15:50:00,91.19,91.35,91.08,91.16,267616.0,87.5724,87.726,87.4667,87.5435,267616.0
2023-02-16 15:55:00,91.15,91.19,90.8,90.82,573071.0,87.5339,87.5724,87.1978,87.217,573071.0
2023-02-17 09:30:00,89.96,90.25,89.82,89.96,564761.0,86.3912,86.6696,86.2567,86.3912,564761.0
2023-02-17 09:35:00,89.98,90.04,89.64,89.64,267927.0,86.4104,86.468,86.0838,86.0838,267927.0
2023-02-17 09:40:00,89.63,89.94,89.57,89.6,307533.0,86.0742,86.3719,86.0166,86.0454,307533.0
2023-02-17 09:45:00,89.59,89.61,89.16,89.26,325667.0,86.0358,86.055,85.6229,85.7189,325667.0
2023-02-17 09:50:00,89.28,89.35,89.02,89.05,260421.0,85.7381,85.8054,85.4884,85.5173,260421.0
2023-02-17 09:55:00,89.06,89.48,88.94,89.45,212523.0,85.5269,85.9302,85.4116,85.9014,212523.0
2023-02-17 10:00:00,89.43,89.82,89.35,89.72,194281.0,85.8822,86.2567,85.8054,86.1607,194281.0
2023-02-17 10:05:00,89.73,89.84,89.65,89.81,163754.0,86.1703,86.2759,86.0934,86.2471,163754.0
2023-02-17 10:10:00,89.79,89.88,89.61,89.63,135344.0,86.2279,86.3143,86.055,86.0742,135344.0
2023-02-17 10:15:00,89.64,90.07,89.55,90.05,193754.0,86.0838,86.4968,85.9974,86.4776,193754.0
2023-02-17 10:20:00,90.06,90.18,89.94,89.95,111728.0,86.4872,86.6024,86.3719,86.3815,111728.0
2023-02-17 10:25:00,89.95,90.07,89.78,89.8,92898.0,86.3815,86.4968,86.2183,86.2375,92898.0
2023-02-17 10:30:00,89.79,90.12,89.79,90.09,89546.0,86.2279,86.5448,86.2279,86.516,89546.0
2023-02-17 10:35:00,90.11,90.3,89.97,90.09,129877.0,86.5352,86.7177,86.4008,86.516,129877.0
2023-02-17 10:40:00,90.09,90.1,89.86,89.93,63772.0,86.516,86.5256,86.2951,86.3623,63772.0
2023-02-17 10:45:00,89.92,90.01,89.82,89.9,56758.0,86.3527,86.4392,86.2567,86.3335,56758.0
2023-02-17 10:50:00,89.9,89.93,89.74,89.84,68647.0,86.3335,86.3623,86.1799,86.2759,68647.0
2023-02-17 10:55:00,89.83,89.93,89.68,89.7,99299.0,86.2663,86.3623,86.1223,86.1415,99299.0
2023-02-17 11:00:00,89.68,89.77,89.58,89.7,86820.0,86.1223,86.2087,86.0262,86.1415,86820.0
2023-02-17 11:05:00,89.75,89.9,89.71,89.72,79235.0,86.1895,86.3335,86.1511,86.1607,79235.0
2023-02-17 11:10:00,89.71,89.83,89.69,89.77,56478.0,86.1511,86.2663,86.1319,86.2087,56478.0
2023-02-17 11:15:00,89.79,89.8,89.68,89.73,44431.0,86.2279,86.2375,86.1223,86.1703,44431.0
2023-02-17 11:20:00,89.72,89.73,89.56,89.6,53683.0,86.1607,86.1703,86.007,86.0454,53683.0
2023-02-17 11:25:00,89.6,89.66,89.47,89.53,134482.0,86.0454,86.1031,85.9206,85.9782,134482.0
2023-02-17 11:30:00,89.53,89.54,89.32,89.48,106366.0,85.9782,85.9878,85.7765,85.9302,106366.0
2023-02-17 11:35:00,89.48,89.52,89.4,89.48,110035.0,85.9302,85.9686,85.8534,85.9302,110035.0
2023-02-17 11:40:00,89.51,89.58,89.51,89.58,61539.0,85.959,86.0262,85.959,86.0262,61539.0
2023-02-17 11:45:00,89.58,89.64,89.53,89.64,65689.0,86.0262,86.0838,85.9782,86.0838,65689.0
2023-02-17 11:50:00,89.62,89.67,89.59,89.6,61676.0,86.0646,86.1127,86.0358,86.0454,61676.0
2023-02-17 11:55:00,89.61,89.66,89.54,89.66,39199.0,86.055,86.1031,85.9878,86.1031,39199.0
2023-02-17 12:00:00,89.66,89.81,89.64,89.73,79131.0,86.1031,86.2471,86.0838,86.1703,79131.0
2023-02-17 12:05:00,89.74,89.9,89.74,89.84,110296.0,86.1799,86.3335,86.1799,86.2759,110296.0
2023-02-17 12:10:00,89.85,89.92,89.78,89.82,58674.0,86.2855,86.3527,86.2183,86.2567,58674.0
2023-02-17 12:15:00,89.82,89.87,89.75,89.79,65676.0,86.2567,86.3047,86.1895,86.2279,65676.0
2023-02-17 12:20:00,89.79,89.89,89.75,89.79,39052.0,86.2279,86.3239,86.1895,86.2279,39052.0
2023-02-17 12:25:00,89.79,89.88,89.69,89.74,42495.0,86.2279,86.3143,86.1319,86.1799,42495.0
2023-02-17 12:30:00,89.74,89.79,89.69,89.71,24226.0,86.1799,86.2279,86.1319,86.1511,24226.0
2023-02-17 12:35:00,89.72,89.75,89.65,89.68,32265.0,86.1607,86.1895,86.0934,86.1223,32265.0
2023-02-17 12:40:00,89.68,89.69,89.58,89.62,52434.0,86.1223,86.1319,86.0262,86.0646,52434.0
2023-02-17 12:45:00,89.63,89.67,89.57,89.58,31537.0,86.0742,86.1127,86.0166,86.0262,31537.0
2023-02-17 12:50:00,89.57,89.61,89.34,89.38,113157.0,86.0166,86.055,85.7957,85.8342,113157.0
2023-02-17 12:55:00,89.37,89.53,89.37,89.47,65664.0,85.8246,85.9782,85.8246,85.9206,65664.0
2023-02-17 13:00:00,89.48,89.52,89.42,89.47,26390.0,85.9302,85.9686,85.8726,85.9206,26390.0
2023-02-17 13:05:00,89.49,89.59,89.45,89.56,62747.0,85.9398,86.0358,85.9014,86.007,62747.0
2023-02-17 13:10:00,89.55,89.72,89.55,89.62,164708.0,85.9974,86.1607,85.9974,86.0646,164708.0
2023-02-17 13:15:00,89.64,89.69,89.58,89.58,43814.0,86.0838,86.1319,86.0262,86.0262,43814.0
2023-02-17 13:20:00,89.58,89.59,89.47,89.47,39542.0,86.0262,86.0358,85.9206,85.9206,39542.0
2023-02-17 13:25:00,89.48,89.52,89.42,89.47,33221.0,85.9302,85.9686,85.8726,85.9206,33221.0
2023-02-17 13:30:00,89.47,89.57,89.45,89.56,33494.0,85.9206,86.0166,85.9014,86.007,33494.0
2023-02-17 13:35:00,89.56,89.58,89.49,89.55,42165.0,86.007,86.0262,85.9398,85.9974,42165.0
2023-02-17 13:40:00,89.55,89.67,89.53,89.63,27402.0,85.9974,86.1127,85.9782,86.0742,27402.0
2023-02-17 13:45:00,89.63,89.7,89.63,89.66,25037.0,86.0742,86.1415,86.0742,86.1031,25037.0
2023-02-17 13:50:00,89.66,89.7,89.59,89.61,48618.0,86.1031,86.1415,86.0358,86.055,48618.0
2023-02-17 13:55:00,89.62,89.73,89.62,89.72,26318.0,86.0646,86.1703,86.0646,86.1607,26318.0
2023-02-17 14:00:00,89.73,89.92,89.73,89.85,52335.0,86.1703,86.3527,86.1703,86.2855,52335.0
2023-02-17 14:05:00,89.84,89.89,89.75,89.77,39006.0,86.2759,86.3239,86.1895,86.2087,39006.0
2023-02-17 14:10:00,89.77,89.83,89.69,89.73,39976.0,86.2087,86.2663,86.1319,86.1703,39976.0
2023-02-17 14:15:00,89.73,89.84,89.7,89.78,38567.0,86.1703,86.2759,86.1415,86.2183,38567.0
2023-02-17 14:20:00,89.77,89.95,89.77,89.93,53893.0,86.2087,86.3815,86.2087,86.3623,53893.0
2023-02-17 14:25:00,89.93,89.93,89.82,89.83,39086.0,86.3623,86.3623,86.2567,86.2663,39086.0
2023-02-17 14:30:00,89.83,89.92,89.82,89.92,43823.0,86.2663,86.3527,86.2567,86.3527,43823.0
2023-02-17 14:35:00,89.92,89.92,89.85,89.89,22898.0,86.3527,86.3527,86.2855,86.3239,22898.0
2023-02-17 14:40:00,89.89,89.9,89.79,89.8,36181.0,86.3239,86.3335,86.2279,86.2375,36181.0
2023-02-17 14:45:00,89.8,89.89,89.76,89.88,30601.0,86.2375,86.3239,86.1991,86.3143,30601.0
2023-02-17 14:50:00,89.87,89.96,89.87,89.91,39442.0,86.3047,86.3912,86.3047,86.3431,39442.0
2023-02-17 14:55:00,89.92,90.0,89.92,90.0,34851.0,86.3527,86.4296,86.3527,86.4296,34851.0
2023-02-17 15:00:00,90.0,90.09,89.92,89.93,111647.0,86.4296,86.516,86.3527,86.3623,111647.0
2023-02-17 15:05:00,89.94,90.0,89.84,90.0,54528.0,86.3719,86.4296,86.2759,86.4296,54528.0
2023-02-17 15:10:00,89.99,90.0,89.84,89.9,45429.0,86.42,86.4296,86.2759,86.3335,45429.0
2023-02-17 15:15:00,89.89,89.96,89.84,89.93,54180.0,86.3239,86.3912,86.2759,86.3623,54180.0
2023-02-17 15:20:00,89.93,89.96,89.8,89.83,88663.0,86.3623,86.3912,86.2375,86.2663,88663.0
2023-02-17 15:25:00,89.82,89.87,89.68,89.73,86579.0,86.2567,86.3047,86.1223,86.1703,86579.0
2023-02-17 15:30:00,89.73,89.93,89.69,89.92,83061.0,86.1703,86.3623,86.1319,86.3527,83061.0
2023-02-17 15:35:00,89.93,90.05,89.86,89.91,79043.0,86.3623,86.4776,86.2951,86.3431,79043.0
2023-02-17 15:40:00,89.91,89.99,89.85,89.86,130339.0,86.3431,86.42,86.2855,86.2951,130339.0
2023-02-17 15:45:00,89.86,89.94,89.81,89.88,167592.0,86.2951,86.3719,86.2471,86.3143,167592.0
2023-02-17 15:50:00,89.86,90.03,89.82,89.97,270642.0,86.2951,86.4584,86.2567,86.4008,270642.0
2023-02-17 15:55:00,89.98,90.13,89.95,90.1,740917.0,86.4104,86.5544,86.3815,86.5256,740917.0
2023-02-21 09:30:00,88.38,88.79,88.26,88.72,783973.0,84.8738,85.2676,84.7586,85.2003,783973.0
2023-02-21 09:35:00,88.74,89.13,88.7,89.11,265811.0,85.2195,85.5941,85.1811,85.5749,265811.0
2023-02-21 09:40:00,89.12,89.42,89.11,89.31,194607.0,85.5845,85.8726,85.5749,85.7669,194607.0
2023-02-21 09:45:00,89.29,89.32,88.91,88.94,220473.0,85.7477,85.7765,85.3828,85.4116,220473.0
2023-02-21 09:50:00,88.93,89.21,88.79,88.89,189014.0,85.402,85.6709,85.2676,85.3636,189014.0
2023-02-21 09:55:00,88.87,88.91,88.58,88.68,149054.0,85.3444,85.3828,85.0659,85.1619,149054.0
2023-02-21 10:00:00,88.67,88.93,88.56,88.56,150608.0,85.1523,85.402,85.0467,85.0467,150608.0
2023-02-21 10:05:00,88.55,88.6,88.42,88.52,115863.0,85.0371,85.0851,84.9122,85.0083,115863.0
2023-02-21 10:10:00,88.51,88.56,88.17,88.27,127381.0,84.9987,85.0467,84.6722,84.7682,127381.0
2023-02-21 10:15:00,88.28,88.49,88.16,88.44,156959.0,84.7778,84.9795,84.6626,84.9315,156959.0
2023-02-21 10:20:00,88.45,88.5,88.27,88.3,100683.0,84.9411,84.9891,84.7682,84.797,100683.0
2023-02-21 10:25:00,88.3,88.32,88.12,88.17,157325.0,84.797,84.8162,84.6241,84.6722,157325.0
2023-02-21 10:30:00,88.17,88.37,88.04,88.33,238716.0,84.6722,84.8642,84.5473,84.8258,238716.0
2023-02-21 10:35:00,88.34,88.63,88.32,88.37,152976.0,84.8354,85.1139,84.8162,84.8642,152976.0
2023-02-21 10:40:00,88.37,88.5,88.31,88.34,98878.0,84.8642,84.9891,84.8066,84.8354,98878.0
2023-02-21 10:45:00,88.34,88.44,88.29,88.42,120114.0,84.8354,84.9315,84.7874,84.9122,120114.0
2023-02-21 10:50:00,88.42,88.5,88.34,88.46,138117.0,84.9122,84.9891,84.8354,84.9507,138117.0
2023-02-21 10:55:00,88.45,88.67,88.41,88.63,230483.0,84.9411,85.1523,84.9026,85.1139,230483.0
2023-02-21 11:00:00,88.64,88.76,88.62,88.64,143099.0,85.1235,85.2388,85.1043,85.1235,143099.0
2023-02-21 11:05:00,88.62,88.71,88.57,88.57,59425.0,85.1043,85.1907,85.0563,85.0563,59425.0
2023-02-21 11:10:00,88.56,88.61,88.47,88.6,68463.0,85.0467,85.0947,84.9603,85.0851,68463.0
2023-02-21 11:15:00,88.61,88.68,88.51,88.66,112930.0,85.0947,85.1619,84.9987,85.1427,112930.0
2023-02-21 11:20:00,88.65,88.83,88.62,88.8,163967.0,85.1331,85.306,85.1043,85.2772,163967.0
2023-02-21 11:25:00,88.8,88.88,88.71,88.78,115496.0,85.2772,85.354,85.1907,85.258,115496.0
2023-02-21 11:30:00,88.77,88.9,88.54,88.55,123452.0,85.2484,85.3732,85.0275,85.0371,123452.0
2023-02-21 11:35:00,88.56,88.61,88.49,88.5,38847.0,85.0467,85.0947,84.9795,84.9891,38847.0
2023-02-21 11:40:00,88.49,88.71,88.44,88.49,45451.0,84.9795,85.1907,84.9315,84.9795,45451.0
2023-02-21 11:45:00,88.52,88.57,88.4,88.44,98278.0,85.0083,85.0563,84.893,84.9315,98278.0
2023-02-21 11:50:00,88.42,88.42,88.27,88.33,96391.0,84.9122,84.9122,84.7682,84.8258,96391.0
2023-02-21 11:55:00,88.3,88.31,88.15,88.2,70488.0,84.797,84.8066,84.653,84.701,70488.0
2023-02-21 12:00:00,88.19,88.22,88.11,88.2,71656.0,84.6914,84.7202,84.6145,84.701,71656.0
2023-02-21 12:05:00,88.2,88.32,88.19,88.27,63883.0,84.701,84.8162,84.6914,84.7682,63883.0
2023-02-21 12:10:00,88.27,88.31,88.23,88.27,43626.0,84.7682,84.8066,84.7298,84.7682,43626.0
2023-02-21 12:15:00,88.26,88.37,88.23,88.34,44628.0,84.7586,84.8642,84.7298,84.8354,44628.0
2023-02-21 12:20:00,88.35,88.4,88.3,88.31,37166.0,84.845,84.893,84.797,84.8066,37166.0
2023-02-21 12:25:00,88.31,88.32,88.16,88.2,52071.0,84.8066,84.8162,84.6626,84.701,52071.0
2023-02-21 12:30:00,88.2,88.33,88.19,88.33,48450.0,84.701,84.8258,84.6914,84.8258,48450.0
2023-02-21 12:35:00,88.33,88.36,88.27,88.36,48035.0,84.8258,84.8546,84.7682,84.8546,48035.0
2023-02-21 12:40:00,88.37,88.41,88.31,88.33,45303.0,84.8642,84.9026,84.8066,84.8258,45303.0
2023-02-21 12:45:00,88.34,88.52,88.32,88.48,55078.0,84.8354,85.0083,84.8162,84.9699,55078.0
2023-02-21 12:50:00,88.48,88.6,88.46,88.55,43983.0,84.9699,85.0851,84.9507,85.0371,43983.0
2023-02-21 12:55:00,88.54,88.54,88.44,88.48,20958.0,85.0275,85.0275,84.9315,84.9699,20958.0
2023-02-21 13:00:00,88.47,88.49,88.36,88.38,22199.0,84.9603,84.9795,84.8546,84.8738,22199.0
2023-02-21 13:05:00,88.37,88.38,88.3,88.34,40395.0,84.8642,84.8738,84.797,84.8354,40395.0
2023-02-21 13:10:00,88.34,88.35,88.26,88.28,27236.0,84.8354,84.845,84.7586,84.7778,27236.0
2023-02-21 13:15:00,88.27,88.33,88.23,88.24,35712.0,84.7682,84.8258,84.7298,84.7394,35712.0
2023-02-21 13:20:00,88.25,88.33,88.22,88.26,30102.0,84.749,84.8258,84.7202,84.7586,30102.0
2023-02-21 13:25:00,88.26,88.27,88.14,88.2,57327.0,84.7586,84.7682,84.6434,84.701,57327.0
2023-02-21 13:30:00,88.2,88.2,88.08,88.13,58824.0,84.701,84.701,84.5857,84.6337,58824.0
2023-02-21 13:35:00,88.13,88.17,88.09,88.09,54184.0,84.6337,84.6722,84.5953,84.5953,54184.0
2023-02-21 13:40:00,88.09,88.16,88.06,88.12,51927.0,84.5953,84.6626,84.5665,84.6241,51927.0
2023-02-21 13:45:00,88.13,88.24,88.1,88.17,50770.0,84.6337,84.7394,84.6049,84.6722,50770.0
2023-02-21 13:50:00,88.17,88.18,88.08,88.11,40417.0,84.6722,84.6818,84.5857,84.6145,40417.0
2023-02-21 13:55:00,88.11,88.12,88.04,88.11,45831.0,84.6145,84.6241,84.5473,84.6145,45831.0
2023-02-21 14:00:00,88.11,88.11,88.01,88.09,47793.0,84.6145,84.6145,84.5185,84.5953,47793.0
2023-02-21 14:05:00,88.08,88.09,88.01,88.03,55888.0,84.5857,84.5953,84.5185,84.5377,55888.0
2023-02-21 14:10:00,88.02,88.19,88.02,88.06,80150.0,84.5281,84.6914,84.5281,84.5665,80150.0
2023-02-21 14:15:00,88.07,88.08,88.02,88.03,33197.0,84.5761,84.5857,84.5281,84.5377,33197.0
2023-02-21 14:20:00,88.03,88.03,87.85,87.96,139919.0,84.5377,84.5377,84.3649,84.4705,139919.0
2023-02-21 14:25:00,87.96,88.0,87.89,87.95,48691.0,84.4705,84.5089,84.4033,84.4609,48691.0
2023-02-21 14:30:00,87.95,88.04,87.93,88.0,62977.0,84.4609,84.5473,84.4417,84.5089,62977.0
2023-02-21 14:35:00,88.01,88.03,87.91,87.94,49124.0,84.5185,84.5377,84.4225,84.4513,49124.0
2023-02-21 14:40:00,87.95,87.98,87.85,87.94,88769.0,84.4609,84.4897,84.3649,84.4513,88769.0
2023-02-21 14:45:00,87.93,88.01,87.92,88.01,35038.0,84.4417,84.5185,84.4321,84.5185,35038.0
2023-02-21 14:50:00,88.0,88.02,87.9,87.97,45823.0,84.5089,84.5281,84.4129,84.4801,45823.0
2023-02-21 14:55:00,87.97,87.98,87.87,87.9,44466.0,84.4801,84.4897,84.3841,84.4129,44466.0
2023-02-21 15:00:00,87.9,88.05,87.81,88.04,66814.0,84.4129,84.5569,84.3264,84.5473,66814.0
2023-02-21 15:05:00,88.03,88.07,87.87,87.89,74003.0,84.5377,84.5761,84.3841,84.4033,74003.0
2023-02-21 15:10:00,87.9,87.9,87.8,87.83,60961.0,84.4129,84.4129,84.3168,84.3457,60961.0
2023-02-21 15:15:00,87.82,87.85,87.75,87.79,71663.0,84.336,84.3649,84.2688,84.3072,71663.0
2023-02-21 15:20:00,87.79,87.85,87.71,87.81,55342.0,84.3072,84.3649,84.2304,84.3264,55342.0
2023-02-21 15:25:00,87.81,87.81,87.65,87.7,88654.0,84.3264,84.3264,84.1728,84.2208,88654.0
2023-02-21 15:30:00,87.7,87.81,87.7,87.73,122078.0,84.2208,84.3264,84.2208,84.2496,122078.0
2023-02-21 15:35:00,87.73,87.76,87.54,87.58,140892.0,84.2496,84.2784,84.0672,84.1056,140892.0
2023-02-21 15:40:00,87.58,87.64,87.52,87.62,133292.0,84.1056,84.1632,84.0479,84.144,133292.0
2023-02-21 15:45:00,87.62,87.71,87.55,87.6,232068.0,84.144,84.2304,84.0768,84.1248,232068.0
2023-02-21 15:50:00,87.6,87.71,87.52,87.55,299938.0,84.1248,84.2304,84.0479,84.0768,299938.0
2023-02-21 15:55:00,87.55,87.65,87.47,87.65,570491.0,84.0768,84.1728,83.9999,84.1728,570491.0
2023-02-22 09:30:00,87.76,88.09,87.22,87.85,458983.0,84.2784,84.5953,83.7599,84.3649,458983.0
2023-02-22 09:35:00,87.86,87.96,87.62,87.92,127085.0,84.3745,84.4705,84.144,84.4321,127085.0
2023-02-22 09:40:00,87.91,87.92,87.64,87.66,173154.0,84.4225,84.4321,84.1632,84.1824,173154.0
2023-02-22 09:45:00,87.66,87.82,87.57,87.66,229077.0,84.1824,84.336,84.096,84.1824,229077.0
2023-02-22 09:50:00,87.65,87.65,87.32,87.38,203362.0,84.1728,84.1728,83.8559,83.9135,203362.0
2023-02-22 09:55:00,87.38,87.52,87.29,87.31,116716.0,83.9135,84.0479,83.8271,83.8463,116716.0
2023-02-22 10:00:00,87.32,87.38,86.96,86.97,173874.0,83.8559,83.9135,83.5102,83.5198,173874.0
2023-02-22 10:05:00,86.97,87.21,86.96,87.02,112364.0,83.5198,83.7502,83.5102,83.5678,112364.0
2023-02-22 10:10:00,87.02,87.04,86.82,87.0,88307.0,83.5678,83.587,83.3757,83.5486,88307.0
2023-02-22 10:15:00,86.99,87.05,86.87,86.94,97155.0,83.539,83.5966,83.4237,83.491,97155.0
2023-02-22 10:20:00,86.96,87.17,86.95,87.16,137049.0,83.5102,83.7118,83.5006,83.7022,137049.0
2023-02-22 10:25:00,87.15,87.36,87.13,87.15,129382.0,83.6926,83.8943,83.6734,83.6926,129382.0
2023-02-22 10:30:00,87.16,87.19,86.89,86.97,92224.0,83.7022,83.731,83.4429,83.5198,92224.0
2023-02-22 10:35:00,86.97,87.1,86.96,87.02,72566.0,83.5198,83.6446,83.5102,83.5678,72566.0
2023-02-22 10:40:00,87.03,87.23,87.03,87.14,73007.0,83.5774,83.7695,83.5774,83.683,73007.0
2023-02-22 10:45:00,87.14,87.25,87.12,87.25,76702.0,83.683,83.7887,83.6638,83.7887,76702.0
2023-02-22 10:50:00,87.25,87.32,87.18,87.28,65487.0,83.7887,83.8559,83.7214,83.8175,65487.0
2023-02-22 10:55:00,87.29,87.39,87.23,87.29,83218.0,83.8271,83.9231,83.7695,83.8271,83218.0
2023-02-22 11:00:00,87.29,87.41,87.28,87.36,47909.0,83.8271,83.9423,83.8175,83.8943,47909.0
2023-02-22 11:05:00,87.35,87.48,87.24,87.44,84464.0,83.8847,84.0095,83.7791,83.9711,84464.0
2023-02-22 11:10:00,87.44,87.44,87.29,87.4,93479.0,83.9711,83.9711,83.8271,83.9327,93479.0
2023-02-22 11:15:00,87.39,87.4,87.24,87.34,84152.0,83.9231,83.9327,83.7791,83.8751,84152.0
2023-02-22 11:20:00,87.38,87.51,87.37,87.42,86918.0,83.9135,84.0383,83.9039,83.9519,86918.0
2023-02-22 11:25:00,87.44,87.45,87.29,87.39,70323.0,83.9711,83.9807,83.8271,83.9231,70323.0
2023-02-22 11:30:00,87.39,87.53,87.39,87.5,115411.0,83.9231,84.0576,83.9231,84.0287,115411.0
2023-02-22 11:35:00,87.49,87.56,87.29,87.31,56711.0,84.0191,84.0864,83.8271,83.8463,56711.0
2023-02-22 11:40:00,87.31,87.39,87.27,87.37,55799.0,83.8463,83.9231,83.8079,83.9039,55799.0
2023-02-22 11:45:00,87.36,87.38,87.22,87.24,31207.0,83.8943,83.9135,83.7599,83.7791,31207.0
2023-02-22 11:50:00,87.25,87.29,87.11,87.15,50534.0,83.7887,83.8271,83.6542,83.6926,50534.0
2023-02-22 11:55:00,87.16,87.31,87.12,87.3,32431.0,83.7022,83.8463,83.6638,83.8367,32431.0
2023-02-22 12:00:00,87.29,87.29,87.2,87.24,30047.0,83.8271,83.8271,83.7406,83.7791,30047.0
2023-02-22 12:05:00,87.24,87.37,87.24,87.31,30398.0,83.7791,83.9039,83.7791,83.8463,30398.0
2023-02-22 12:10:00,87.3,87.35,87.24,87.32,54898.0,83.8367,83.8847,83.7791,83.8559,54898.0
2023-02-22 12:15:00,87.33,87.5,87.33,87.48,29420.0,83.8655,84.0287,83.8655,84.0095,29420.0
2023-02-22 12:20:00,87.49,87.52,87.41,87.48,89495.0,84.0191,84.0479,83.9423,84.0095,89495.0
2023-02-22 12:25:00,87.5,87.58,87.45,87.48,79976.0,84.0287,84.1056,83.9807,84.0095,79976.0
2023-02-22 12:30:00,87.48,87.52,87.44,87.48,44666.0,84.0095,84.0479,83.9711,84.0095,44666.0
2023-02-22 12:35:00,87.47,87.55,87.44,87.48,61541.0,83.9999,84.0768,83.9711,84.0095,61541.0
2023-02-22 12:40:00,87.48,87.56,87.4,87.49,69935.0,84.0095,84.0864,83.9327,84.0191,69935.0
2023-02-22 12:45:00,87.49,87.54,87.46,87.49,38222.0,84.0191,84.0672,83.9903,84.0191,38222.0
2023-02-22 12:50:00,87.48,87.51,87.35,87.39,58455.0,84.0095,84.0383,83.8847,83.9231,58455.0
2023-02-22 12:55:00,87.39,87.48,87.34,87.44,52166.0,83.9231,84.0095,83.8751,83.9711,52166.0
2023-02-22 13:00:00,87.45,87.46,87.38,87.44,57444.0,83.9807,83.9903,83.9135,83.9711,57444.0
2023-02-22 13:05:00,87.44,87.5,87.43,87.48,44969.0,83.9711,84.0287,83.9615,84.0095,44969.0
2023-02-22 13:10:00,87.47,87.47,87.37,87.39,34179.0,83.9999,83.9999,83.9039,83.9231,34179.0
2023-02-22 13:15:00,87.39,87.45,87.37,87.37,30026.0,83.9231,83.9807,83.9039,83.9039,30026.0
2023-02-22 13:20:00,87.38,87.39,87.31,87.38,34847.0,83.9135,83.9231,83.8463,83.9135,34847.0
2023-02-22 13:25:00,87.39,87.43,87.35,87.39,33023.0,83.9231,83.9615,83.8847,83.9231,33023.0
2023-02-22 13:30:00,87.39,87.42,87.34,87.38,46578.0,83.9231,83.9519,83.8751,83.9135,46578.0
2023-02-22 13:35:00,87.39,87.42,87.29,87.38,29150.0,83.9231,83.9519,83.8271,83.9135,29150.0
2023-02-22 13:40:00,87.39,87.43,87.35,87.43,37983.0,83.9231,83.9615,83.8847,83.9615,37983.0
2023-02-22 13:45:00,87.43,87.46,87.39,87.45,40075.0,83.9615,83.9903,83.9231,83.9807,40075.0
2023-02-22 13:50:00,87.45,87.45,87.27,87.29,24967.0,83.9807,83.9807,83.8079,83.8271,24967.0
2023-02-22 13:55:00,87.28,87.4,87.27,87.36,42627.0,83.8175,83.9327,83.8079,83.8943,42627.0
2023-02-22 14:00:00,87.34,87.65,87.12,87.55,126755.0,83.8751,84.1728,83.6638,84.0768,126755.0
2023-02-22 14:05:00,87.54,87.7,87.35,87.44,132456.0,84.0672,84.2208,83.8847,83.9711,132456.0
2023-02-22 14:10:00,87.47,87.52,87.14,87.22,95829.0,83.9999,84.0479,83.683,83.7599,95829.0
2023-02-22 14:15:00,87.2,87.26,86.99,87.25,73801.0,83.7406,83.7983,83.539,83.7887,73801.0
2023-02-22 14:20:00,87.26,87.37,87.14,87.2,30674.0,83.7983,83.9039,83.683,83.7406,30674.0
2023-02-22 14:25:00,87.22,87.27,87.12,87.19,33423.0,83.7599,83.8079,83.6638,83.731,33423.0
2023-02-22 14:30:00,87.2,87.23,87.04,87.12,72369.0,83.7406,83.7695,83.587,83.6638,72369.0
2023-02-22 14:35:00,87.16,87.21,87.04,87.13,76193.0,83.7022,83.7502,83.587,83.6734,76193.0
2023-02-22 14:40:00,87.14,87.17,86.98,87.09,45753.0,83.683,83.7118,83.5294,83.635,45753.0
2023-02-22 14:45:00,87.08,87.21,86.94,87.19,61799.0,83.6254,83.7502,83.491,83.731,61799.0
2023-02-22 14:50:00,87.19,87.23,87.0,87.0,75297.0,83.731,83.7695,83.5486,83.5486,75297.0
2023-02-22 14:55:00,87.01,87.01,86.82,86.84,83741.0,83.5582,83.5582,83.3757,83.3949,83741.0
2023-02-22 15:00:00,86.83,86.87,86.72,86.79,76485.0,83.3853,83.4237,83.2797,83.3469,76485.0
2023-02-22 15:05:00,86.8,86.94,86.8,86.9,60236.0,83.3565,83.491,83.3565,83.4525,60236.0
2023-02-22 15:10:00,86.9,86.97,86.81,86.82,63181.0,83.4525,83.5198,83.3661,83.3757,63181.0
2023-02-22 15:15:00,86.82,86.94,86.78,86.89,56735.0,83.3757,83.491,83.3373,83.4429,56735.0
2023-02-22 15:20:00,86.9,86.98,86.8,86.94,69640.0,83.4525,83.5294,83.3565,83.491,69640.0
2023-02-22 15:25:00,86.93,86.97,86.77,86.78,61933.0,83.4814,83.5198,83.3277,83.3373,61933.0
2023-02-22 15:30:00,86.77,86.96,86.71,86.84,134506.0,83.3277,83.5102,83.2701,83.3949,134506.0
2023-02-22 15:35:00,86.83,86.88,86.67,86.69,74352.0,83.3853,83.4333,83.2317,83.2509,74352.0
2023-02-22 15:40:00,86.69,86.82,86.66,86.76,88157.0,83.2509,83.3757,83.2221,83.3181,88157.0
2023-02-22 15:45:00,86.76,86.9,86.71,86.86,119106.0,83.3181,83.4525,83.2701,83.4141,119106.0
2023-02-22 15:50:00,86.85,87.01,86.71,86.93,294154.0,83.4045,83.5582,83.2701,83.4814,294154.0
2023-02-22 15:55:00,86.94,87.05,86.78,86.84,524941.0,83.491,83.5966,83.3373,83.3949,524941.0
2023-02-23 09:30:00,90.3,90.59,90.06,90.48,834893.0,86.7177,86.9962,86.4872,86.8905,834893.0
2023-02-23 09:35:00,90.46,90.73,90.19,90.35,342339.0,86.8713,87.1306,86.612,86.7657,342339.0
2023-02-23 09:40:00,90.39,90.44,90.11,90.34,356694.0,86.8041,86.8521,86.5352,86.7561,356694.0
2023-02-23 09:45:00,90.37,91.16,90.15,91.01,349423.0,86.7849,87.5435,86.5736,87.3995,349423.0
2023-02-23 09:50:00,91.03,91.61,90.84,91.56,465239.0,87.4187,87.9757,87.2362,87.9277,465239.0
2023-02-23 09:55:00,91.55,91.99,91.37,91.49,976146.0,87.9181,88.3406,87.7452,87.8605,976146.0
2023-02-23 10:00:00,91.51,91.56,91.01,91.07,351948.0,87.8797,87.9277,87.3995,87.4571,351948.0
2023-02-23 10:05:00,91.08,91.17,90.7,91.02,280473.0,87.4667,87.5531,87.1018,87.4091,280473.0
2023-02-23 10:10:00,91.04,91.15,90.82,91.07,248711.0,87.4283,87.5339,87.217,87.4571,248711.0
2023-02-23 10:15:00,91.07,91.12,90.88,90.96,189896.0,87.4571,87.5051,87.2747,87.3515,189896.0
2023-02-23 10:20:00,90.97,91.26,90.97,91.23,134194.0,87.3611,87.6396,87.3611,87.6108,134194.0
2023-02-23 10:25:00,91.24,91.39,91.12,91.36,127270.0,87.6204,87.7644,87.5051,87.7356,127270.0
2023-02-23 10:30:00,91.36,91.41,91.03,91.21,163555.0,87.7356,87.7836,87.4187,87.5916,163555.0
2023-02-23 10:35:00,91.21,91.29,91.08,91.17,158843.0,87.5916,87.6684,87.4667,87.5531,158843.0
2023-02-23 10:40:00,91.17,91.22,90.94,91.03,147889.0,87.5531,87.6012,87.3323,87.4187,147889.0
2023-02-23 10:45:00,91.01,91.04,90.63,90.7,311938.0,87.3995,87.4283,87.0346,87.1018,311938.0
2023-02-23 10:50:00,90.71,90.8,90.59,90.68,177176.0,87.1114,87.1978,86.9962,87.0826,177176.0
2023-02-23 10:55:00,90.68,90.68,90.3,90.32,120238.0,87.0826,87.0826,86.7177,86.7369,120238.0
2023-02-23 11:00:00,90.31,90.51,90.26,90.38,178873.0,86.7273,86.9193,86.6792,86.7945,178873.0
2023-02-23 11:05:00,90.37,90.41,90.22,90.26,241843.0,86.7849,86.8233,86.6408,86.6792,241843.0
2023-02-23 11:10:00,90.27,90.51,90.27,90.34,82509.0,86.6889,86.9193,86.6889,86.7561,82509.0
2023-02-23 11:15:00,90.35,90.38,90.02,90.08,135226.0,86.7657,86.7945,86.4488,86.5064,135226.0
2023-02-23 11:20:00,90.07,90.07,89.9,89.96,204708.0,86.4968,86.4968,86.3335,86.3912,204708.0
2023-02-23 11:25:00,89.97,90.0,89.83,89.94,138835.0,86.4008,86.4296,86.2663,86.3719,138835.0
2023-02-23 11:30:00,89.93,89.97,89.86,89.88,75032.0,86.3623,86.4008,86.2951,86.3143,75032.0
2023-02-23 11:35:00,89.88,89.97,89.79,89.82,90248.0,86.3143,86.4008,86.2279,86.2567,90248.0
2023-02-23 11:40:00,89.81,89.85,89.6,89.69,147430.0,86.2471,86.2855,86.0454,86.1319,147430.0
2023-02-23 11:45:00,89.67,89.71,89.53,89.56,148646.0,86.1127,86.1511,85.9782,86.007,148646.0
2023-02-23 11:50:00,89.56,89.66,89.46,89.6,83359.0,86.007,86.1031,85.911,86.0454,83359.0
2023-02-23 11:55:00,89.62,89.63,89.51,89.54,86537.0,86.0646,86.0742,85.959,85.9878,86537.0
2023-02-23 12:00:00,89.55,89.64,89.47,89.54,174069.0,85.9974,86.0838,85.9206,85.9878,174069.0
2023-02-23 12:05:00,89.55,89.75,89.55,89.65,88228.0,85.9974,86.1895,85.9974,86.0934,88228.0
2023-02-23 12:10:00,89.66,89.7,89.53,89.67,81106.0,86.1031,86.1415,85.9782,86.1127,81106.0
2023-02-23 12:15:00,89.66,89.93,89.66,89.78,100974.0,86.1031,86.3623,86.1031,86.2183,100974.0
2023-02-23 12:20:00,89.77,89.81,89.62,89.79,56771.0,86.2087,86.2471,86.0646,86.2279,56771.0
2023-02-23 12:25:00,89.79,89.84,89.72,89.79,49208.0,86.2279,86.2759,86.1607,86.2279,49208.0
2023-02-23 12:30:00,89.78,89.78,89.66,89.7,78249.0,86.2183,86.2183,86.1031,86.1415,78249.0
2023-02-23 12:35:00,89.7,89.77,89.57,89.67,102468.0,86.1415,86.2087,86.0166,86.1127,102468.0
2023-02-23 12:40:00,89.67,89.75,89.6,89.73,44594.0,86.1127,86.1895,86.0454,86.1703,44594.0
2023-02-23 12:45:00,89.71,89.75,89.62,89.65,51341.0,86.1511,86.1895,86.0646,86.0934,51341.0
2023-02-23 12:50:00,89.66,89.73,89.65,89.67,64486.0,86.1031,86.1703,86.0934,86.1127,64486.0
2023-02-23 12:55:00,89.66,89.73,89.63,89.69,58369.0,86.1031,86.1703,86.0742,86.1319,58369.0
2023-02-23 13:00:00,89.7,89.84,89.65,89.73,129511.0,86.1415,86.2759,86.0934,86.1703,129511.0
2023-02-23 13:05:00,89.73,89.73,89.61,89.71,29855.0,86.1703,86.1703,86.055,86.1511,29855.0
2023-02-23 13:10:00,89.71,89.88,89.69,89.81,68583.0,86.1511,86.3143,86.1319,86.2471,68583.0
2023-02-23 13:15:00,89.81,89.84,89.77,89.82,53935.0,86.2471,86.2759,86.2087,86.2567,53935.0
2023-02-23 13:20:00,89.81,89.83,89.71,89.72,76907.0,86.2471,86.2663,86.1511,86.1607,76907.0
2023-02-23 13:25:00,89.73,89.75,89.66,89.75,53110.0,86.1703,86.1895,86.1031,86.1895,53110.0
2023-02-23 13:30:00,89.75,89.76,89.7,89.73,35439.0,86.1895,86.1991,86.1415,86.1703,35439.0
2023-02-23 13:35:00,89.73,89.74,89.64,89.7,49959.0,86.1703,86.1799,86.0838,86.1415,49959.0
2023-02-23 13:40:00,89.7,89.97,89.7,89.95,78586.0,86.1415,86.4008,86.1415,86.3815,78586.0
2023-02-23 13:45:00,89.96,90.15,89.92,90.15,47124.0,86.3912,86.5736,86.3527,86.5736,47124.0
2023-02-23 13:50:00,90.15,90.25,90.12,90.16,45315.0,86.5736,86.6696,86.5448,86.5832,45315.0
2023-02-23 13:55:00,90.16,90.18,90.07,90.16,44640.0,86.5832,86.6024,86.4968,86.5832,44640.0
2023-02-23 14:00:00,90.15,90.21,90.09,90.12,59950.0,86.5736,86.6312,86.516,86.5448,59950.0
2023-02-23 14:05:00,90.12,90.18,90.11,90.11,59773.0,86.5448,86.6024,86.5352,86.5352,59773.0
2023-02-23 14:10:00,90.13,90.28,90.11,90.27,91430.0,86.5544,86.6985,86.5352,86.6889,91430.0
2023-02-23 14:15:00,90.27,90.46,90.27,90.39,115319.0,86.6889,86.8713,86.6889,86.8041,115319.0
2023-02-23 14:20:00,90.39,90.44,90.29,90.38,58082.0,86.8041,86.8521,86.7081,86.7945,58082.0
2023-02-23 14:25:00,90.38,90.44,90.36,90.4,46587.0,86.7945,86.8521,86.7753,86.8137,46587.0
2023-02-23 14:30:00,90.41,90.58,90.4,90.5,85137.0,86.8233,86.9866,86.8137,86.9097,85137.0
2023-02-23 14:35:00,90.53,90.56,90.45,90.47,37048.0,86.9385,86.9673,86.8617,86.8809,37048.0
2023-02-23 14:40:00,90.48,90.5,90.38,90.43,57718.0,86.8905,86.9097,86.7945,86.8425,57718.0
2023-02-23 14:45:00,90.43,90.48,90.35,90.41,54694.0,86.8425,86.8905,86.7657,86.8233,54694.0
2023-02-23 14:50:00,90.4,90.43,90.32,90.41,59281.0,86.8137,86.8425,86.7369,86.8233,59281.0
2023-02-23 14:55:00,90.41,90.43,90.27,90.3,59609.0,86.8233,86.8425,86.6889,86.7177,59609.0
2023-02-23 15:00:00,90.31,90.44,90.29,90.43,77562.0,86.7273,86.8521,86.7081,86.8425,77562.0
2023-02-23 15:05:00,90.43,90.49,90.32,90.34,71723.0,86.8425,86.9001,86.7369,86.7561,71723.0
2023-02-23 15:10:00,90.34,90.41,90.32,90.36,76976.0,86.7561,86.8233,86.7369,86.7753,76976.0
2023-02-23 15:15:00,90.35,90.41,90.25,90.29,107975.0,86.7657,86.8233,86.6696,86.7081,107975.0
2023-02-23 15:20:00,90.29,90.36,90.21,90.33,89831.0,86.7081,86.7753,86.6312,86.7465,89831.0
2023-02-23 15:25:00,90.33,90.43,90.28,90.41,81095.0,86.7465,86.8425,86.6985,86.8233,81095.0
2023-02-23 15:30:00,90.42,90.52,90.35,90.52,128762.0,86.8329,86.9289,86.7657,86.9289,128762.0
2023-02-23 15:35:00,90.51,90.55,90.42,90.48,138677.0,86.9193,86.9577,86.8329,86.8905,138677.0
2023-02-23 15:40:00,90.48,90.52,90.41,90.45,152054.0,86.8905,86.9289,86.8233,86.8617,152054.0
2023-02-23 15:45:00,90.45,90.45,90.16,90.18,230401.0,86.8617,86.8617,86.5832,86.6024,230401.0
2023-02-23 15:50:00,90.19,90.27,90.01,90.05,288840.0,86.612,86.6889,86.4392,86.4776,288840.0
2023-02-23 15:55:00,90.05,90.11,89.97,90.1,640134.0,86.4776,86.5352,86.4008,86.5256,640134.0
2023-02-24 09:30:00,88.09,88.09,87.35,87.37,591756.0,84.5953,84.5953,83.8847,83.9039,591756.0
2023-02-24 09:35:00,87.37,87.94,87.32,87.82,308134.0,83.9039,84.4513,83.8559,84.336,308134.0
2023-02-24 09:40:00,87.85,87.9,87.45,87.48,243237.0,84.3649,84.4129,83.9807,84.0095,243237.0
2023-02-24 09:45:00,87.48,87.62,87.24,87.55,207442.0,84.0095,84.144,83.7791,84.0768,207442.0
2023-02-24 09:50:00,87.56,87.69,87.32,87.56,151412.0,84.0864,84.2112,83.8559,84.0864,151412.0
2023-02-24 09:55:00,87.52,87.79,87.5,87.62,129253.0,84.0479,84.3072,84.0287,84.144,129253.0
2023-02-24 10:00:00,87.61,87.78,87.41,87.68,129815.0,84.1344,84.2976,83.9423,84.2016,129815.0
2023-02-24 10:05:00,87.69,87.85,87.56,87.63,109470.0,84.2112,84.3649,84.0864,84.1536,109470.0
2023-02-24 10:10:00,87.63,87.72,87.54,87.61,84560.0,84.1536,84.24,84.0672,84.1344,84560.0
2023-02-24 10:15:00,87.63,87.66,87.41,87.56,122868.0,84.1536,84.1824,83.9423,84.0864,122868.0
2023-02-24 10:20:00,87.57,87.75,87.54,87.66,102163.0,84.096,84.2688,84.0672,84.1824,102163.0
2023-02-24 10:25:00,87.66,87.73,87.59,87.67,47776.0,84.1824,84.2496,84.1152,84.192,47776.0
2023-02-24 10:30:00,87.64,87.66,87.47,87.61,111340.0,84.1632,84.1824,83.9999,84.1344,111340.0
2023-02-24 10:35:00,87.62,87.74,87.52,87.55,74902.0,84.144,84.2592,84.0479,84.0768,74902.0
2023-02-24 10:40:00,87.54,87.6,87.42,87.59,50250.0,84.0672,84.1248,83.9519,84.1152,50250.0
2023-02-24 10:45:00,87.6,87.71,87.55,87.58,56517.0,84.1248,84.2304,84.0768,84.1056,56517.0
2023-02-24 10:50:00,87.59,87.6,87.49,87.49,45840.0,84.1152,84.1248,84.0191,84.0191,45840.0
2023-02-24 10:55:00,87.47,87.6,87.45,87.56,56001.0,83.9999,84.1248,83.9807,84.0864,56001.0
2023-02-24 11:00:00,87.56,87.62,87.43,87.44,51951.0,84.0864,84.144,83.9615,83.9711,51951.0
2023-02-24 11:05:00,87.47,87.6,87.44,87.57,38383.0,83.9999,84.1248,83.9711,84.096,38383.0
2023-02-24 11:10:00,87.59,87.61,87.48,87.5,29632.0,84.1152,84.1344,84.0095,84.0287,29632.0
2023-02-24 11:15:00,87.49,87.7,87.48,87.61,73290.0,84.0191,84.2208,84.0095,84.1344,73290.0
2023-02-24 11:20:00,87.61,87.77,87.61,87.65,38371.0,84.1344,84.288,84.1344,84.1728,38371.0
2023-02-24 11:25:00,87.66,87.78,87.62,87.71,58515.0,84.1824,84.2976,84.144,84.2304,58515.0
2023-02-24 11:30:00,87.7,87.8,87.62,87.7,56731.0,84.2208,84.3168,84.144,84.2208,56731.0
2023-02-24 11:35:00,87.69,87.71,87.6,87.61,42362.0,84.2112,84.2304,84.1248,84.1344,42362.0
2023-02-24 11:40:00,87.6,87.81,87.6,87.75,67418.0,84.1248,84.3264,84.1248,84.2688,67418.0
2023-02-24 11:45:00,87.76,87.93,87.75,87.91,71463.0,84.2784,84.4417,84.2688,84.4225,71463.0
2023-02-24 11:50:00,87.92,88.06,87.85,87.85,77461.0,84.4321,84.5665,84.3649,84.3649,77461.0
2023-02-24 11:55:00,87.86,87.87,87.7,87.79,77142.0,84.3745,84.3841,84.2208,84.3072,77142.0
2023-02-24 12:00:00,87.8,87.86,87.69,87.7,36931.0,84.3168,84.3745,84.2112,84.2208,36931.0
2023-02-24 12:05:00,87.71,87.76,87.64,87.73,63394.0,84.2304,84.2784,84.1632,84.2496,63394.0
2023-02-24 12:10:00,87.74,87.82,87.71,87.78,64530.0,84.2592,84.336,84.2304,84.2976,64530.0
2023-02-24 12:15:00,87.77,87.78,87.62,87.67,57448.0,84.288,84.2976,84.144,84.192,57448.0
2023-02-24 12:20:00,87.67,87.73,87.63,87.7,21574.0,84.192,84.2496,84.1536,84.2208,21574.0
2023-02-24 12:25:00,87.7,87.7,87.56,87.59,42360.0,84.2208,84.2208,84.0864,84.1152,42360.0
2023-02-24 12:30:00,87.6,87.7,87.58,87.65,29518.0,84.1248,84.2208,84.1056,84.1728,29518.0
2023-02-24 12:35:00,87.65,87.7,87.62,87.63,48296.0,84.1728,84.2208,84.144,84.1536,48296.0
2023-02-24 12:40:00,87.63,87.64,87.57,87.59,35691.0,84.1536,84.1632,84.096,84.1152,35691.0
2023-02-24 12:45:00,87.58,87.61,87.51,87.57,38526.0,84.1056,84.1344,84.0383,84.096,38526.0
2023-02-24 12:50:00,87.58,87.66,87.56,87.62,32900.0,84.1056,84.1824,84.0864,84.144,32900.0
2023-02-24 12:55:00,87.62,87.62,87.53,87.6,19842.0,84.144,84.144,84.0576,84.1248,19842.0
2023-02-24 13:00:00,87.6,87.65,87.53,87.57,29461.0,84.1248,84.1728,84.0576,84.096,29461.0
2023-02-24 13:05:00,87.55,87.62,87.54,87.59,42354.0,84.0768,84.144,84.0672,84.1152,42354.0
2023-02-24 13:10:00,87.59,87.61,87.52,87.59,49373.0,84.1152,84.1344,84.0479,84.1152,49373.0
2023-02-24 13:15:00,87.58,87.64,87.57,87.62,47060.0,84.1056,84.1632,84.096,84.144,47060.0
2023-02-24 13:20:00,87.63,87.7,87.62,87.67,40452.0,84.1536,84.2208,84.144,84.192,40452.0
2023-02-24 13:25:00,87.68,87.78,87.67,87.74,47067.0,84.2016,84.2976,84.192,84.2592,47067.0
2023-02-24 13:30:00,87.74,87.82,87.65,87.82,39914.0,84.2592,84.336,84.1728,84.336,39914.0
2023-02-24 13:35:00,87.82,87.92,87.81,87.91,63214.0,84.336,84.4321,84.3264,84.4225,63214.0
2023-02-24 13:40:00,87.92,87.94,87.87,87.87,42424.0,84.4321,84.4513,84.3841,84.3841,42424.0
2023-02-24 13:45:00,87.87,87.94,87.85,87.94,41298.0,84.3841,84.4513,84.3649,84.4513,41298.0
2023-02-24 13:50:00,87.93,87.95,87.89,87.91,35514.0,84.4417,84.4609,84.4033,84.4225,35514.0
2023-02-24 13:55:00,87.9,87.94,87.84,87.87,32511.0,84.4129,84.4513,84.3553,84.3841,32511.0
2023-02-24 14:00:00,87.88,87.92,87.84,87.87,30660.0,84.3937,84.4321,84.3553,84.3841,30660.0
2023-02-24 14:05:00,87.86,87.89,87.81,87.85,48705.0,84.3745,84.4033,84.3264,84.3649,48705.0
2023-02-24 14:10:00,87.85,87.85,87.71,87.75,41089.0,84.3649,84.3649,84.2304,84.2688,41089.0
2023-02-24 14:15:00,87.75,87.87,87.75,87.83,28010.0,84.2688,84.3841,84.2688,84.3457,28010.0
2023-02-24 14:20:00,87.83,87.89,87.74,87.82,58477.0,84.3457,84.4033,84.2592,84.336,58477.0
2023-02-24 14:25:00,87.82,87.89,87.8,87.81,32381.0,84.336,84.4033,84.3168,84.3264,32381.0
2023-02-24 14:30:00,87.81,87.85,87.74,87.81,26851.0,84.3264,84.3649,84.2592,84.3264,26851.0
2023-02-24 14:35:00,87.81,87.85,87.78,87.83,28826.0,84.3264,84.3649,84.2976,84.3457,28826.0
2023-02-24 14:40:00,87.83,87.84,87.75,87.8,33293.0,84.3457,84.3553,84.2688,84.3168,33293.0
2023-02-24 14:45:00,87.79,87.94,87.78,87.93,31209.0,84.3072,84.4513,84.2976,84.4417,31209.0
2023-02-24 14:50:00,87.92,88.0,87.9,88.0,65943.0,84.4321,84.5089,84.4129,84.5089,65943.0
2023-02-24 14:55:00,88.0,88.15,87.98,88.04,54892.0,84.5089,84.653,84.4897,84.5473,54892.0
2023-02-24 15:00:00,88.05,88.13,87.94,87.95,73436.0,84.5569,84.6337,84.4513,84.4609,73436.0
2023-02-24 15:05:00,87.96,88.05,87.95,88.02,47333.0,84.4705,84.5569,84.4609,84.5281,47333.0
2023-02-24 15:10:00,88.02,88.03,87.88,87.91,54414.0,84.5281,84.5377,84.3937,84.4225,54414.0
2023-02-24 15:15:00,87.92,87.97,87.83,87.96,50941.0,84.4321,84.4801,84.3457,84.4705,50941.0
2023-02-24 15:20:00,87.97,88.01,87.93,87.95,63284.0,84.4801,84.5185,84.4417,84.4609,63284.0
2023-02-24 15:25:00,87.95,88.04,87.81,87.84,97672.0,84.4609,84.5473,84.3264,84.3553,97672.0
2023-02-24 15:30:00,87.84,87.86,87.73,87.8,102035.0,84.3553,84.3745,84.2496,84.3168,102035.0
2023-02-24 15:35:00,87.79,87.8,87.64,87.64,98378.0,84.3072,84.3168,84.1632,84.1632,98378.0
2023-02-24 15:40:00,87.64,87.81,87.63,87.8,118800.0,84.1632,84.3264,84.1536,84.3168,118800.0
2023-02-24 15:45:00,87.79,87.83,87.69,87.83,156582.0,84.3072,84.3457,84.2112,84.3457,156582.0
2023-02-24 15:50:00,87.83,87.91,87.73,87.89,301617.0,84.3457,84.4225,84.2496,84.4033,301617.0
2023-02-24 15:55:00,87.9,88.12,87.87,88.11,481657.0,84.4129,84.6241,84.3841,84.6145,481657.0
2023-02-27 09:30:00,88.7,88.85,88.45,88.53,307688.0,85.1811,85.3252,84.9411,85.0179,307688.0
2023-02-27 09:35:00,88.54,88.56,88.05,88.08,146474.0,85.0275,85.0467,84.5569,84.5857,146474.0
2023-02-27 09:40:00,88.08,88.47,88.04,88.24,152458.0,84.5857,84.9603,84.5473,84.7394,152458.0
2023-02-27 09:45:00,88.24,88.27,87.79,87.86,187983.0,84.7394,84.7682,84.3072,84.3745,187983.0
2023-02-27 09:50:00,87.86,88.1,87.82,87.84,164252.0,84.3745,84.6049,84.336,84.3553,164252.0
2023-02-27 09:55:00,87.85,87.92,87.68,87.83,196276.0,84.3649,84.4321,84.2016,84.3457,196276.0
2023-02-27 10:00:00,87.82,87.95,87.69,87.83,172865.0,84.336,84.4609,84.2112,84.3457,172865.0
2023-02-27 10:05:00,87.83,88.08,87.76,88.02,149295.0,84.3457,84.5857,84.2784,84.5281,149295.0
2023-02-27 10:10:00,88.02,88.1,87.87,88.09,146663.0,84.5281,84.6049,84.3841,84.5953,146663.0
2023-02-27 10:15:00,88.09,88.16,87.92,88.0,103007.0,84.5953,84.6626,84.4321,84.5089,103007.0
2023-02-27 10:20:00,88.01,88.07,87.91,87.96,136019.0,84.5185,84.5761,84.4225,84.4705,136019.0
2023-02-27 10:25:00,87.96,88.01,87.89,87.92,95078.0,84.4705,84.5185,84.4033,84.4321,95078.0
2023-02-27 10:30:00,87.91,88.01,87.81,87.97,165535.0,84.4225,84.5185,84.3264,84.4801,165535.0
2023-02-27 10:35:00,87.98,88.08,87.62,87.64,135387.0,84.4897,84.5857,84.144,84.1632,135387.0
2023-02-27 10:40:00,87.64,87.76,87.48,87.74,151791.0,84.1632,84.2784,84.0095,84.2592,151791.0
2023-02-27 10:45:00,87.73,87.79,87.58,87.76,97992.0,84.2496,84.3072,84.1056,84.2784,97992.0
2023-02-27 10:50:00,87.77,87.81,87.64,87.77,69501.0,84.288,84.3264,84.1632,84.288,69501.0
2023-02-27 10:55:00,87.76,87.79,87.6,87.72,57978.0,84.2784,84.3072,84.1248,84.24,57978.0
2023-02-27 11:00:00,87.73,87.78,87.67,87.72,43017.0,84.2496,84.2976,84.192,84.24,43017.0
2023-02-27 11:05:00,87.73,87.82,87.7,87.76,60474.0,84.2496,84.336,84.2208,84.2784,60474.0
2023-02-27 11:10:00,87.76,87.84,87.66,87.72,79525.0,84.2784,84.3553,84.1824,84.24,79525.0
2023-02-27 11:15:00,87.7,87.95,87.66,87.85,70530.0,84.2208,84.4609,84.1824,84.3649,70530.0
2023-02-27 11:20:00,87.85,87.98,87.72,87.73,97843.0,84.3649,84.4897,84.24,84.2496,97843.0
2023-02-27 11:25:00,87.74,87.8,87.72,87.78,62282.0,84.2592,84.3168,84.24,84.2976,62282.0
2023-02-27 11:30:00,87.78,87.84,87.51,87.51,100076.0,84.2976,84.3553,84.0383,84.0383,100076.0
2023-02-27 11:35:00,87.53,87.79,87.52,87.79,49615.0,84.0576,84.3072,84.0479,84.3072,49615.0
2023-02-27 11:40:00,87.79,87.81,87.72,87.73,29401.0,84.3072,84.3264,84.24,84.2496,29401.0
2023-02-27 11:45:00,87.72,87.82,87.72,87.79,42799.0,84.24,84.336,84.24,84.3072,42799.0
2023-02-27 11:50:00,87.78,87.84,87.77,87.8,39092.0,84.2976,84.3553,84.288,84.3168,39092.0
2023-02-27 11:55:00,87.8,87.87,87.74,87.79,34741.0,84.3168,84.3841,84.2592,84.3072,34741.0
2023-02-27 12:00:00,87.8,87.9,87.76,87.81,42406.0,84.3168,84.4129,84.2784,84.3264,42406.0
2023-02-27 12:05:00,87.8,87.84,87.73,87.77,25155.0,84.3168,84.3553,84.2496,84.288,25155.0
2023-02-27 12:10:00,87.78,87.87,87.74,87.83,31679.0,84.2976,84.3841,84.2592,84.3457,31679.0
2023-02-27 12:15:00,87.84,87.88,87.8,87.86,55684.0,84.3553,84.3937,84.3168,84.3745,55684.0
2023-02-27 12:20:00,87.86,87.87,87.75,87.84,36730.0,84.3745,84.3841,84.2688,84.3553,36730.0
2023-02-27 12:25:00,87.84,87.93,87.84,87.92,28004.0,84.3553,84.4417,84.3553,84.4321,28004.0
2023-02-27 12:30:00,87.92,88.04,87.91,87.98,53405.0,84.4321,84.5473,84.4225,84.4897,53405.0
2023-02-27 12:35:00,87.98,88.0,87.91,87.93,23084.0,84.4897,84.5089,84.4225,84.4417,23084.0
2023-02-27 12:40:00,87.92,87.93,87.87,87.9,19417.0,84.4321,84.4417,84.3841,84.4129,19417.0
2023-02-27 12:45:00,87.9,87.95,87.89,87.91,23699.0,84.4129,84.4609,84.4033,84.4225,23699.0
2023-02-27 12:50:00,87.92,87.95,87.83,87.85,46719.0,84.4321,84.4609,84.3457,84.3649,46719.0
2023-02-27 12:55:00,87.86,87.95,87.84,87.91,39413.0,84.3745,84.4609,84.3553,84.4225,39413.0
2023-02-27 13:00:00,87.91,87.98,87.91,87.95,30263.0,84.4225,84.4897,84.4225,84.4609,30263.0
2023-02-27 13:05:00,87.95,87.97,87.88,87.9,31787.0,84.4609,84.4801,84.3937,84.4129,31787.0
2023-02-27 13:10:00,87.9,88.01,87.88,88.0,37326.0,84.4129,84.5185,84.3937,84.5089,37326.0
2023-02-27 13:15:00,88.02,88.06,87.95,87.97,69533.0,84.5281,84.5665,84.4609,84.4801,69533.0
2023-02-27 13:20:00,87.96,88.0,87.91,87.94,34725.0,84.4705,84.5089,84.4225,84.4513,34725.0
2023-02-27 13:25:00,87.94,88.0,87.91,87.95,23881.0,84.4513,84.5089,84.4225,84.4609,23881.0
2023-02-27 13:30:00,87.96,87.98,87.9,87.96,38073.0,84.4705,84.4897,84.4129,84.4705,38073.0
2023-02-27 13:35:00,87.96,87.99,87.88,87.95,36152.0,84.4705,84.4993,84.3937,84.4609,36152.0
2023-02-27 13:40:00,87.96,87.98,87.88,87.92,31047.0,84.4705,84.4897,84.3937,84.4321,31047.0
2023-02-27 13:45:00,87.91,87.92,87.87,87.89,47639.0,84.4225,84.4321,84.3841,84.4033,47639.0
2023-02-27 13:50:00,87.9,87.98,87.89,87.95,52089.0,84.4129,84.4897,84.4033,84.4609,52089.0
2023-02-27 13:55:00,87.93,88.05,87.93,88.01,50884.0,84.4417,84.5569,84.4417,84.5185,50884.0
2023-02-27 14:00:00,88.02,88.09,87.98,88.07,56683.0,84.5281,84.5953,84.4897,84.5761,56683.0
2023-02-27 14:05:00,88.07,88.09,88.02,88.09,48756.0,84.5761,84.5953,84.5281,84.5953,48756.0
2023-02-27 14:10:00,88.1,88.16,88.05,88.05,45454.0,84.6049,84.6626,84.5569,84.5569,45454.0
2023-02-27 14:15:00,88.06,88.07,87.94,87.97,57164.0,84.5665,84.5761,84.4513,84.4801,57164.0
2023-02-27 14:20:00,87.97,87.97,87.89,87.93,49847.0,84.4801,84.4801,84.4033,84.4417,49847.0
2023-02-27 14:25:00,87.93,87.94,87.89,87.91,40308.0,84.4417,84.4513,84.4033,84.4225,40308.0
2023-02-27 14:30:00,87.9,87.9,87.79,87.83,54594.0,84.4129,84.4129,84.3072,84.3457,54594.0
2023-02-27 14:35:00,87.81,87.87,87.77,87.82,74651.0,84.3264,84.3841,84.288,84.336,74651.0
2023-02-27 14:40:00,87.82,87.82,87.63,87.74,61486.0,84.336,84.336,84.1536,84.2592,61486.0
2023-02-27 14:45:00,87.74,87.74,87.62,87.66,49767.0,84.2592,84.2592,84.144,84.1824,49767.0
2023-02-27 14:50:00,87.67,87.71,87.63,87.69,45614.0,84.192,84.2304,84.1536,84.2112,45614.0
2023-02-27 14:55:00,87.68,87.69,87.62,87.62,48792.0,84.2016,84.2112,84.144,84.144,48792.0
2023-02-27 15:00:00,87.63,87.66,87.55,87.6,63206.0,84.1536,84.1824,84.0768,84.1248,63206.0
2023-02-27 15:05:00,87.59,87.6,87.51,87.51,59410.0,84.1152,84.1248,84.0383,84.0383,59410.0
2023-02-27 15:10:00,87.5,87.59,87.47,87.59,77156.0,84.0287,84.1152,83.9999,84.1152,77156.0
2023-02-27 15:15:00,87.59,87.6,87.5,87.53,70044.0,84.1152,84.1248,84.0287,84.0576,70044.0
2023-02-27 15:20:00,87.52,87.57,87.48,87.55,77313.0,84.0479,84.096,84.0095,84.0768,77313.0
2023-02-27 15:25:00,87.54,87.56,87.46,87.53,121703.0,84.0672,84.0864,83.9903,84.0576,121703.0
2023-02-27 15:30:00,87.52,87.53,87.4,87.5,114954.0,84.0479,84.0576,83.9327,84.0287,114954.0
2023-02-27 15:35:00,87.5,87.55,87.45,87.48,120522.0,84.0287,84.0768,83.9807,84.0095,120522.0
2023-02-27 15:40:00,87.48,87.58,87.41,87.45,144493.0,84.0095,84.1056,83.9423,83.9807,144493.0
2023-02-27 15:45:00,87.45,87.71,87.44,87.48,182516.0,83.9807,84.2304,83.9711,84.0095,182516.0
2023-02-27 15:50:00,87.47,87.5,87.32,87.36,199961.0,83.9999,84.0287,83.8559,83.8943,199961.0
2023-02-27 15:55:00,87.37,87.4,87.23,87.26,430694.0,83.9039,83.9327,83.7695,83.7983,430694.0
2023-02-28 09:30:00,87.14,87.44,86.9,87.04,373666.0,83.683,83.9711,83.4525,83.587,373666.0
2023-02-28 09:35:00,87.05,87.75,87.05,87.66,166989.0,83.5966,84.2688,83.5966,84.1824,166989.0
2023-02-28 09:40:00,87.66,87.89,87.66,87.75,147988.0,84.1824,84.4033,84.1824,84.2688,147988.0
2023-02-28 09:45:00,87.76,88.03,87.71,87.74,149193.0,84.2784,84.5377,84.2304,84.2592,149193.0
2023-02-28 09:50:00,87.73,88.08,87.72,87.98,146496.0,84.2496,84.5857,84.24,84.4897,146496.0
2023-02-28 09:55:00,87.95,87.99,87.81,87.83,69290.0,84.4609,84.4993,84.3264,84.3457,69290.0
2023-02-28 10:00:00,87.84,88.07,87.79,87.95,106902.0,84.3553,84.5761,84.3072,84.4609,106902.0
2023-02-28 10:05:00,87.96,88.06,87.9,87.9,107060.0,84.4705,84.5665,84.4129,84.4129,107060.0
2023-02-28 10:10:00,87.9,87.9,87.7,87.81,60102.0,84.4129,84.4129,84.2208,84.3264,60102.0
2023-02-28 10:15:00,87.81,87.86,87.71,87.79,54085.0,84.3264,84.3745,84.2304,84.3072,54085.0
2023-02-28 10:20:00,87.78,87.95,87.7,87.9,50116.0,84.2976,84.4609,84.2208,84.4129,50116.0
2023-02-28 10:25:00,87.9,88.0,87.61,87.63,76659.0,84.4129,84.5089,84.1344,84.1536,76659.0
2023-02-28 10:30:00,87.63,87.68,87.55,87.62,74898.0,84.1536,84.2016,84.0768,84.144,74898.0
2023-02-28 10:35:00,87.64,87.78,87.58,87.66,66502.0,84.1632,84.2976,84.1056,84.1824,66502.0
2023-02-28 10:40:00,87.66,87.73,87.52,87.55,62046.0,84.1824,84.2496,84.0479,84.0768,62046.0
2023-02-28 10:45:00,87.54,87.63,87.43,87.47,43566.0,84.0672,84.1536,83.9615,83.9999,43566.0
2023-02-28 10:50:00,87.47,87.5,87.37,87.38,55326.0,83.9999,84.0287,83.9039,83.9135,55326.0
2023-02-28 10:55:00,87.38,87.48,87.35,87.44,56798.0,83.9135,84.0095,83.8847,83.9711,56798.0
2023-02-28 11:00:00,87.44,87.56,87.44,87.54,54355.0,83.9711,84.0864,83.9711,84.0672,54355.0
2023-02-28 11:05:00,87.54,87.59,87.46,87.58,54869.0,84.0672,84.1152,83.9903,84.1056,54869.0
2023-02-28 11:10:00,87.59,87.64,87.48,87.55,74363.0,84.1152,84.1632,84.0095,84.0768,74363.0
2023-02-28 11:15:00,87.54,87.66,87.54,87.56,56327.0,84.0672,84.1824,84.0672,84.0864,56327.0
2023-02-28 11:20:00,87.56,87.68,87.54,87.57,41396.0,84.0864,84.2016,84.0672,84.096,41396.0
2023-02-28 11:25:00,87.56,87.62,87.46,87.52,65897.0,84.0864,84.144,83.9903,84.0479,65897.0
2023-02-28 11:30:00,87.51,87.57,87.43,87.46,67869.0,84.0383,84.096,83.9615,83.9903,67869.0
2023-02-28 11:35:00,87.45,87.5,87.4,87.42,34606.0,83.9807,84.0287,83.9327,83.9519,34606.0
2023-02-28 11:40:00,87.41,87.43,87.34,87.38,55120.0,83.9423,83.9615,83.8751,83.9135,55120.0
2023-02-28 11:45:00,87.39,87.48,87.34,87.44,48932.0,83.9231,84.0095,83.8751,83.9711,48932.0
2023-02-28 11:50:00,87.45,87.53,87.44,87.5,42496.0,83.9807,84.0576,83.9711,84.0287,42496.0
2023-02-28 11:55:00,87.5,87.58,87.45,87.57,41379.0,84.0287,84.1056,83.9807,84.096,41379.0
2023-02-28 12:00:00,87.58,87.66,87.52,87.66,51114.0,84.1056,84.1824,84.0479,84.1824,51114.0
2023-02-28 12:05:00,87.65,87.67,87.58,87.64,39520.0,84.1728,84.192,84.1056,84.1632,39520.0
2023-02-28 12:10:00,87.64,87.7,87.59,87.67,42315.0,84.1632,84.2208,84.1152,84.192,42315.0
2023-02-28 12:15:00,87.68,87.7,87.63,87.68,39228.0,84.2016,84.2208,84.1536,84.2016,39228.0
2023-02-28 12:20:00,87.68,87.78,87.65,87.7,52290.0,84.2016,84.2976,84.1728,84.2208,52290.0
2023-02-28 12:25:00,87.69,87.73,87.66,87.71,31986.0,84.2112,84.2496,84.1824,84.2304,31986.0
2023-02-28 12:30:00,87.72,87.74,87.67,87.67,35532.0,84.24,84.2592,84.192,84.192,35532.0
2023-02-28 12:35:00,87.66,87.7,87.59,87.61,57423.0,84.1824,84.2208,84.1152,84.1344,57423.0
2023-02-28 12:40:00,87.6,87.64,87.56,87.57,71837.0,84.1248,84.1632,84.0864,84.096,71837.0
2023-02-28 12:45:00,87.59,87.61,87.55,87.59,49007.0,84.1152,84.1344,84.0768,84.1152,49007.0
2023-02-28 12:50:00,87.6,87.79,87.56,87.75,50403.0,84.1248,84.3072,84.0864,84.2688,50403.0
2023-02-28 12:55:00,87.76,87.8,87.72,87.76,36500.0,84.2784,84.3168,84.24,84.2784,36500.0
2023-02-28 13:00:00,87.76,87.93,87.75,87.91,38127.0,84.2784,84.4417,84.2688,84.4225,38127.0
2023-02-28 13:05:00,87.94,87.95,87.88,87.91,43730.0,84.4513,84.4609,84.3937,84.4225,43730.0
2023-02-28 13:10:00,87.91,87.96,87.87,87.87,31413.0,84.4225,84.4705,84.3841,84.3841,31413.0
2023-02-28 13:15:00,87.86,87.89,87.83,87.84,36858.0,84.3745,84.4033,84.3457,84.3553,36858.0
2023-02-28 13:20:00,87.83,87.9,87.82,87.88,34685.0,84.3457,84.4129,84.336,84.3937,34685.0
2023-02-28 13:25:00,87.9,87.93,87.86,87.91,53772.0,84.4129,84.4417,84.3745,84.4225,53772.0
2023-02-28 13:30:00,87.91,87.95,87.74,87.83,72270.0,84.4225,84.4609,84.2592,84.3457,72270.0
2023-02-28 13:35:00,87.83,87.89,87.81,87.88,25452.0,84.3457,84.4033,84.3264,84.3937,25452.0
2023-02-28 13:40:00,87.88,87.99,87.86,87.97,39383.0,84.3937,84.4993,84.3745,84.4801,39383.0
2023-02-28 13:45:00,87.98,88.07,87.97,88.05,74495.0,84.4897,84.5761,84.4801,84.5569,74495.0
2023-02-28 13:50:00,88.05,88.07,88.01,88.06,48738.0,84.5569,84.5761,84.5185,84.5665,48738.0
2023-02-28 13:55:00,88.06,88.06,87.95,88.04,47288.0,84.5665,84.5665,84.4609,84.5473,47288.0
2023-02-28 14:00:00,88.05,88.15,88.04,88.11,45851.0,84.5569,84.653,84.5473,84.6145,45851.0
2023-02-28 14:05:00,88.11,88.12,87.95,88.06,57381.0,84.6145,84.6241,84.4609,84.5665,57381.0
2023-02-28 14:10:00,88.08,88.09,88.0,88.08,46333.0,84.5857,84.5953,84.5089,84.5857,46333.0
2023-02-28 14:15:00,88.08,88.08,87.97,87.99,53727.0,84.5857,84.5857,84.4801,84.4993,53727.0
2023-02-28 14:20:00,88.0,88.04,87.96,87.97,42410.0,84.5089,84.5473,84.4705,84.4801,42410.0
2023-02-28 14:25:00,87.97,87.98,87.85,87.87,39508.0,84.4801,84.4897,84.3649,84.3841,39508.0
2023-02-28 14:30:00,87.87,87.89,87.78,87.84,48114.0,84.3841,84.4033,84.2976,84.3553,48114.0
2023-02-28 14:35:00,87.84,87.88,87.79,87.84,46826.0,84.3553,84.3937,84.3072,84.3553,46826.0
2023-02-28 14:40:00,87.84,87.87,87.79,87.84,36840.0,84.3553,84.3841,84.3072,84.3553,36840.0
2023-02-28 14:45:00,87.84,87.94,87.82,87.93,36434.0,84.3553,84.4513,84.336,84.4417,36434.0
2023-02-28 14:50:00,87.92,87.95,87.83,87.84,30026.0,84.4321,84.4609,84.3457,84.3553,30026.0
2023-02-28 14:55:00,87.84,87.84,87.74,87.78,39097.0,84.3553,84.3553,84.2592,84.2976,39097.0
2023-02-28 15:00:00,87.77,87.79,87.71,87.72,45706.0,84.288,84.3072,84.2304,84.24,45706.0
2023-02-28 15:05:00,87.72,87.75,87.67,87.71,37872.0,84.24,84.2688,84.192,84.2304,37872.0
2023-02-28 15:10:00,87.71,87.74,87.57,87.62,97966.0,84.2304,84.2592,84.096,84.144,97966.0
2023-02-28 15:15:00,87.61,87.72,87.6,87.69,58044.0,84.1344,84.24,84.1248,84.2112,58044.0
2023-02-28 15:20:00,87.7,87.74,87.59,87.6,58498.0,84.2208,84.2592,84.1152,84.1248,58498.0
2023-02-28 15:25:00,87.6,87.6,87.47,87.55,77584.0,84.1248,84.1248,83.9999,84.0768,77584.0
2023-02-28 15:30:00,87.55,87.56,87.45,87.48,78582.0,84.0768,84.0864,83.9807,84.0095,78582.0
2023-02-28 15:35:00,87.48,87.49,87.38,87.48,88352.0,84.0095,84.0191,83.9135,84.0095,88352.0
2023-02-28 15:40:00,87.48,87.51,87.38,87.44,93947.0,84.0095,84.0383,83.9135,83.9711,93947.0
2023-02-28 15:45:00,87.43,87.52,87.38,87.4,150923.0,83.9615,84.0479,83.9135,83.9327,150923.0
2023-02-28 15:50:00,87.38,87.47,87.26,87.41,212600.0,83.9135,83.9999,83.7983,83.9423,212600.0
2023-02-28 15:55:00,87.4,87.41,87.05,87.06,525384.0,83.9327,83.9423,83.5966,83.6062,525384.0
2023-03-01 09:30:00,89.04,89.23,88.58,88.58,483219.0,85.5076,85.6901,85.0659,85.0659,483219.0
2023-03-01 09:35:00,88.57,89.52,88.53,89.52,265130.0,85.0563,85.9686,85.0179,85.9686,265130.0
2023-03-01 09:40:00,89.5,89.63,89.4,89.6,223867.0,85.9494,86.0742,85.8534,86.0454,223867.0
2023-03-01 09:45:00,89.6,90.04,89.59,89.76,279330.0,86.0454,86.468,86.0358,86.1991,279330.0
2023-03-01 09:50:00,89.76,89.93,89.55,89.78,282603.0,86.1991,86.3623,85.9974,86.2183,282603.0
2023-03-01 09:55:00,89.78,89.9,89.56,89.64,141540.0,86.2183,86.3335,86.007,86.0838,141540.0
2023-03-01 10:00:00,89.68,89.79,89.2,89.25,214422.0,86.1223,86.2279,85.6613,85.7093,214422.0
2023-03-01 10:05:00,89.24,89.27,88.87,88.89,183395.0,85.6997,85.7285,85.3444,85.3636,183395.0
2023-03-01 10:10:00,88.88,88.9,88.63,88.68,104304.0,85.354,85.3732,85.1139,85.1619,104304.0
2023-03-01 10:15:00,88.65,88.86,88.59,88.8,73633.0,85.1331,85.3348,85.0755,85.2772,73633.0
2023-03-01 10:20:00,88.8,88.87,88.6,88.67,101484.0,85.2772,85.3444,85.0851,85.1523,101484.0
2023-03-01 10:25:00,88.68,88.84,88.68,88.71,51556.0,85.1619,85.3156,85.1619,85.1907,51556.0
2023-03-01 10:30:00,88.7,88.89,88.57,88.84,107237.0,85.1811,85.3636,85.0563,85.3156,107237.0
2023-03-01 10:35:00,88.84,89.11,88.81,89.05,54532.0,85.3156,85.5749,85.2868,85.5173,54532.0
2023-03-01 10:40:00,89.04,89.25,89.01,89.05,75568.0,85.5076,85.7093,85.4788,85.5173,75568.0
2023-03-01 10:45:00,89.09,89.23,89.09,89.16,53609.0,85.5557,85.6901,85.5557,85.6229,53609.0
2023-03-01 10:50:00,89.16,89.16,88.92,88.95,57217.0,85.6229,85.6229,85.3924,85.4212,57217.0
2023-03-01 10:55:00,88.94,89.11,88.92,89.05,50751.0,85.4116,85.5749,85.3924,85.5173,50751.0
2023-03-01 11:00:00,89.02,89.02,88.74,88.74,57645.0,85.4884,85.4884,85.2195,85.2195,57645.0
2023-03-01 11:05:00,88.74,88.76,88.48,88.52,76027.0,85.2195,85.2388,84.9699,85.0083,76027.0
2023-03-01 11:10:00,88.51,88.65,88.42,88.63,78439.0,84.9987,85.1331,84.9122,85.1139,78439.0
2023-03-01 11:15:00,88.63,88.63,88.51,88.61,63476.0,85.1139,85.1139,84.9987,85.0947,63476.0
2023-03-01 11:20:00,88.6,88.72,88.58,88.67,76286.0,85.0851,85.2003,85.0659,85.1523,76286.0
2023-03-01 11:25:00,88.68,88.75,88.53,88.56,66704.0,85.1619,85.2292,85.0179,85.0467,66704.0
2023-03-01 11:30:00,88.56,88.63,88.55,88.57,38708.0,85.0467,85.1139,85.0371,85.0563,38708.0
2023-03-01 11:35:00,88.58,88.6,88.45,88.5,60856.0,85.0659,85.0851,84.9411,84.9891,60856.0
2023-03-01 11:40:00,88.5,88.73,88.5,88.69,51403.0,84.9891,85.2099,84.9891,85.1715,51403.0
2023-03-01 11:45:00,88.7,88.93,88.7,88.91,52308.0,85.1811,85.402,85.1811,85.3828,52308.0
2023-03-01 11:50:00,88.9,88.97,88.82,88.94,38735.0,85.3732,85.4404,85.2964,85.4116,38735.0
2023-03-01 11:55:00,88.94,88.96,88.85,88.86,27787.0,85.4116,85.4308,85.3252,85.3348,27787.0
2023-03-01 12:00:00,88.85,88.87,88.72,88.73,41518.0,85.3252,85.3444,85.2003,85.2099,41518.0
2023-03-01 12:05:00,88.74,88.92,88.73,88.88,62970.0,85.2195,85.3924,85.2099,85.354,62970.0
2023-03-01 12:10:00,88.9,89.06,88.86,88.93,61586.0,85.3732,85.5269,85.3348,85.402,61586.0
2023-03-01 12:15:00,88.95,88.98,88.88,88.9,28559.0,85.4212,85.45,85.354,85.3732,28559.0
2023-03-01 12:20:00,88.9,88.99,88.86,88.9,38228.0,85.3732,85.4596,85.3348,85.3732,38228.0
2023-03-01 12:25:00,88.89,89.01,88.89,88.89,68334.0,85.3636,85.4788,85.3636,85.3636,68334.0
2023-03-01 12:30:00,88.9,88.96,88.87,88.88,34217.0,85.3732,85.4308,85.3444,85.354,34217.0
2023-03-01 12:35:00,88.89,88.94,88.78,88.85,33147.0,85.3636,85.4116,85.258,85.3252,33147.0
2023-03-01 12:40:00,88.84,88.88,88.8,88.86,40630.0,85.3156,85.354,85.2772,85.3348,40630.0
2023-03-01 12:45:00,88.86,88.94,88.84,88.91,24173.0,85.3348,85.4116,85.3156,85.3828,24173.0
2023-03-01 12:50:00,88.92,88.97,88.88,88.92,27948.0,85.3924,85.4404,85.354,85.3924,27948.0
2023-03-01 12:55:00,88.92,88.94,88.82,88.85,59788.0,85.3924,85.4116,85.2964,85.3252,59788.0
2023-03-01 13:00:00,88.84,88.87,88.79,88.84,42582.0,85.3156,85.3444,85.2676,85.3156,42582.0
2023-03-01 13:05:00,88.83,88.92,88.82,88.92,43783.0,85.306,85.3924,85.2964,85.3924,43783.0
2023-03-01 13:10:00,88.91,88.94,88.87,88.92,77803.0,85.3828,85.4116,85.3444,85.3924,77803.0
2023-03-01 13:15:00,88.92,89.02,88.9,88.98,53514.0,85.3924,85.4884,85.3732,85.45,53514.0
2023-03-01 13:20:00,88.99,88.99,88.9,88.91,42658.0,85.4596,85.4596,85.3732,85.3828,42658.0
2023-03-01 13:25:00,88.92,88.97,88.83,88.83,43512.0,85.3924,85.4404,85.306,85.306,43512.0
2023-03-01 13:30:00,88.83,88.83,88.75,88.76,28633.0,85.306,85.306,85.2292,85.2388,28633.0
2023-03-01 13:35:00,88.76,88.79,88.71,88.73,43436.0,85.2388,85.2676,85.1907,85.2099,43436.0
2023-03-01 13:40:00,88.73,88.74,88.68,88.7,31969.0,85.2099,85.2195,85.1619,85.1811,31969.0
2023-03-01 13:45:00,88.7,88.75,88.63,88.73,24505.0,85.1811,85.2292,85.1139,85.2099,24505.0
2023-03-01 13:50:00,88.74,88.76,88.69,88.74,15098.0,85.2195,85.2388,85.1715,85.2195,15098.0
2023-03-01 13:55:00,88.75,88.78,88.72,88.74,22051.0,85.2292,85.258,85.2003,85.2195,22051.0
2023-03-01 14:00:00,88.73,88.74,88.62,88.69,22316.0,85.2099,85.2195,85.1043,85.1715,22316.0
2023-03-01 14:05:00,88.69,88.69,88.61,88.67,16502.0,85.1715,85.1715,85.0947,85.1523,16502.0
2023-03-01 14:10:00,88.69,88.84,88.69,88.8,32676.0,85.1715,85.3156,85.1715,85.2772,32676.0
2023-03-01 14:15:00,88.81,88.81,88.64,88.69,71069.0,85.2868,85.2868,85.1235,85.1715,71069.0
2023-03-01 14:20:00,88.69,88.73,88.65,88.71,60109.0,85.1715,85.2099,85.1331,85.1907,60109.0
2023-03-01 14:25:00,88.7,88.71,88.61,88.61,20613.0,85.1811,85.1907,85.0947,85.0947,20613.0
2023-03-01 14:30:00,88.61,88.63,88.52,88.56,33216.0,85.0947,85.1139,85.0083,85.0467,33216.0
2023-03-01 14:35:00,88.55,88.64,88.53,88.63,22021.0,85.0371,85.1235,85.0179,85.1139,22021.0
2023-03-01 14:40:00,88.63,88.66,88.54,88.64,35364.0,85.1139,85.1427,85.0275,85.1235,35364.0
2023-03-01 14:45:00,88.62,88.65,88.56,88.57,27217.0,85.1043,85.1331,85.0467,85.0563,27217.0
2023-03-01 14:50:00,88.59,88.59,88.48,88.55,51906.0,85.0755,85.0755,84.9699,85.0371,51906.0
2023-03-01 14:55:00,88.56,88.62,88.52,88.58,19703.0,85.0467,85.1043,85.0083,85.0659,19703.0
2023-03-01 15:00:00,88.57,88.62,88.53,88.56,33842.0,85.0563,85.1043,85.0179,85.0467,33842.0
2023-03-01 15:05:00,88.57,88.64,88.53,88.63,37917.0,85.0563,85.1235,85.0179,85.1139,37917.0
2023-03-01 15:10:00,88.64,88.68,88.55,88.58,50899.0,85.1235,85.1619,85.0371,85.0659,50899.0
2023-03-01 15:15:00,88.59,88.63,88.52,88.59,54676.0,85.0755,85.1139,85.0083,85.0755,54676.0
2023-03-01 15:20:00,88.6,88.61,88.42,88.45,39174.0,85.0851,85.0947,84.9122,84.9411,39174.0
2023-03-01 15:25:00,88.45,88.47,88.38,88.44,68315.0,84.9411,84.9603,84.8738,84.9315,68315.0
2023-03-01 15:30:00,88.44,88.54,88.42,88.5,52019.0,84.9315,85.0275,84.9122,84.9891,52019.0
2023-03-01 15:35:00,88.5,88.51,88.4,88.46,83849.0,84.9891,84.9987,84.893,84.9507,83849.0
2023-03-01 15:40:00,88.47,88.51,88.44,88.49,73972.0,84.9603,84.9987,84.9315,84.9795,73972.0
2023-03-01 15:45:00,88.49,88.52,88.38,88.48,92905.0,84.9795,85.0083,84.8738,84.9699,92905.0
2023-03-01 15:50:00,88.48,88.48,88.29,88.3,156781.0,84.9699,84.9699,84.7874,84.797,156781.0
2023-03-01 15:55:00,88.29,88.43,88.26,88.42,377120.0,84.7874,84.9218,84.7586,84.9122,377120.0
2023-03-02 09:30:00,87.64,87.68,87.12,87.38,617964.0,84.1632,84.2016,83.6638,83.9135,617964.0
2023-03-02 09:35:00,87.38,87.65,87.25,87.63,402194.0,83.9135,84.1728,83.7887,84.1536,402194.0
2023-03-02 09:40:00,87.62,87.81,87.54,87.78,355827.0,84.144,84.3264,84.0672,84.2976,355827.0
2023-03-02 09:45:00,87.77,87.86,87.29,87.34,148005.0,84.288,84.3745,83.8271,83.8751,148005.0
2023-03-02 09:50:00,87.33,87.82,87.32,87.77,115197.0,83.8655,84.336,83.8559,84.288,115197.0
2023-03-02 09:55:00,87.78,87.8,87.51,87.74,73484.0,84.2976,84.3168,84.0383,84.2592,73484.0
2023-03-02 10:00:00,87.74,88.06,87.74,87.95,73431.0,84.2592,84.5665,84.2592,84.4609,73431.0
2023-03-02 10:05:00,87.96,87.99,87.7,87.82,49188.0,84.4705,84.4993,84.2208,84.336,49188.0
2023-03-02 10:10:00,87.81,87.83,87.69,87.79,44284.0,84.3264,84.3457,84.2112,84.3072,44284.0
2023-03-02 10:15:00,87.79,87.87,87.53,87.55,61763.0,84.3072,84.3841,84.0576,84.0768,61763.0
2023-03-02 10:20:00,87.56,87.7,87.47,87.6,67403.0,84.0864,84.2208,83.9999,84.1248,67403.0
2023-03-02 10:25:00,87.59,87.85,87.58,87.8,53754.0,84.1152,84.3649,84.1056,84.3168,53754.0
2023-03-02 10:30:00,87.83,87.95,87.74,87.82,45710.0,84.3457,84.4609,84.2592,84.336,45710.0
2023-03-02 10:35:00,87.81,87.95,87.78,87.8,45911.0,84.3264,84.4609,84.2976,84.3168,45911.0
2023-03-02 10:40:00,87.79,87.83,87.7,87.8,48801.0,84.3072,84.3457,84.2208,84.3168,48801.0
2023-03-02 10:45:00,87.81,87.85,87.71,87.78,41049.0,84.3264,84.3649,84.2304,84.2976,41049.0
2023-03-02 10:50:00,87.77,87.87,87.72,87.84,37277.0,84.288,84.3841,84.24,84.3553,37277.0
2023-03-02 10:55:00,87.84,87.94,87.83,87.89,48080.0,84.3553,84.4513,84.3457,84.4033,48080.0
2023-03-02 11:00:00,87.89,87.94,87.84,87.88,63364.0,84.4033,84.4513,84.3553,84.3937,63364.0
2023-03-02 11:05:00,87.88,87.96,87.81,87.83,42378.0,84.3937,84.4705,84.3264,84.3457,42378.0
2023-03-02 11:10:00,87.82,87.84,87.75,87.79,64913.0,84.336,84.3553,84.2688,84.3072,64913.0
2023-03-02 11:15:00,87.8,87.93,87.78,87.86,39469.0,84.3168,84.4417,84.2976,84.3745,39469.0
2023-03-02 11:20:00,87.87,87.88,87.8,87.85,45812.0,84.3841,84.3937,84.3168,84.3649,45812.0
2023-03-02 11:25:00,87.85,87.89,87.74,87.8,39238.0,84.3649,84.4033,84.2592,84.3168,39238.0
2023-03-02 11:30:00,87.8,87.92,87.79,87.87,46070.0,84.3168,84.4321,84.3072,84.3841,46070.0
2023-03-02 11:35:00,87.87,87.91,87.84,87.9,26790.0,84.3841,84.4225,84.3553,84.4129,26790.0
2023-03-02 11:40:00,87.91,87.96,87.81,87.87,21989.0,84.4225,84.4705,84.3264,84.3841,21989.0
2023-03-02 11:45:00,87.86,87.91,87.82,87.87,27681.0,84.3745,84.4225,84.336,84.3841,27681.0
2023-03-02 11:50:00,87.87,87.91,87.79,87.83,28037.0,84.3841,84.4225,84.3072,84.3457,28037.0
2023-03-02 11:55:00,87.81,87.91,87.78,87.88,27166.0,84.3264,84.4225,84.2976,84.3937,27166.0
2023-03-02 12:00:00,87.89,87.91,87.85,87.9,23254.0,84.4033,84.4225,84.3649,84.4129,23254.0
2023-03-02 12:05:00,87.89,87.92,87.85,87.89,26593.0,84.4033,84.4321,84.3649,84.4033,26593.0
2023-03-02 12:10:00,87.89,87.9,87.71,87.76,27327.0,84.4033,84.4129,84.2304,84.2784,27327.0
2023-03-02 12:15:00,87.77,87.78,87.64,87.65,21127.0,84.288,84.2976,84.1632,84.1728,21127.0
2023-03-02 12:20:00,87.66,87.71,87.64,87.7,22265.0,84.1824,84.2304,84.1632,84.2208,22265.0
2023-03-02 12:25:00,87.71,87.77,87.69,87.74,24280.0,84.2304,84.288,84.2112,84.2592,24280.0
2023-03-02 12:30:00,87.74,88.01,87.74,87.95,104046.0,84.2592,84.5185,84.2592,84.4609,104046.0
2023-03-02 12:35:00,87.96,87.96,87.82,87.86,31537.0,84.4705,84.4705,84.336,84.3745,31537.0
2023-03-02 12:40:00,87.87,87.87,87.79,87.83,22957.0,84.3841,84.3841,84.3072,84.3457,22957.0
2023-03-02 12:45:00,87.84,87.85,87.75,87.8,19214.0,84.3553,84.3649,84.2688,84.3168,19214.0
2023-03-02 12:50:00,87.8,87.89,87.8,87.88,15016.0,84.3168,84.4033,84.3168,84.3937,15016.0
2023-03-02 12:55:00,87.86,87.88,87.82,87.84,27175.0,84.3745,84.3937,84.336,84.3553,27175.0
2023-03-02 13:00:00,87.85,87.9,87.83,87.83,29524.0,84.3649,84.4129,84.3457,84.3457,29524.0
2023-03-02 13:05:00,87.84,87.88,87.79,87.88,24525.0,84.3553,84.3937,84.3072,84.3937,24525.0
2023-03-02 13:10:00,87.89,87.9,87.81,87.85,23020.0,84.4033,84.4129,84.3264,84.3649,23020.0
2023-03-02 13:15:00,87.86,87.87,87.78,87.85,21801.0,84.3745,84.3841,84.2976,84.3649,21801.0
2023-03-02 13:20:00,87.86,87.86,87.8,87.83,31144.0,84.3745,84.3745,84.3168,84.3457,31144.0
2023-03-02 13:25:00,87.83,87.85,87.77,87.78,23889.0,84.3457,84.3649,84.288,84.2976,23889.0
2023-03-02 13:30:00,87.78,87.86,87.77,87.83,25590.0,84.2976,84.3745,84.288,84.3457,25590.0
2023-03-02 13:35:00,87.83,88.17,87.83,87.97,112970.0,84.3457,84.6722,84.3457,84.4801,112970.0
2023-03-02 13:40:00,87.97,88.08,87.94,87.97,53995.0,84.4801,84.5857,84.4513,84.4801,53995.0
2023-03-02 13:45:00,87.97,88.05,87.92,88.01,52855.0,84.4801,84.5569,84.4321,84.5185,52855.0
2023-03-02 13:50:00,88.01,88.2,87.99,88.19,43225.0,84.5185,84.701,84.4993,84.6914,43225.0
2023-03-02 13:55:00,88.19,88.34,88.18,88.3,54300.0,84.6914,84.8354,84.6818,84.797,54300.0
2023-03-02 14:00:00,88.31,88.58,88.31,88.48,63838.0,84.8066,85.0659,84.8066,84.9699,63838.0
2023-03-02 14:05:00,88.48,88.49,88.4,88.48,35416.0,84.9699,84.9795,84.893,84.9699,35416.0
2023-03-02 14:10:00,88.49,88.54,88.41,88.43,33793.0,84.9795,85.0275,84.9026,84.9218,33793.0
2023-03-02 14:15:00,88.44,88.45,88.35,88.42,34036.0,84.9315,84.9411,84.845,84.9122,34036.0
2023-03-02 14:20:00,88.43,88.43,88.34,88.42,31443.0,84.9218,84.9218,84.8354,84.9122,31443.0
2023-03-02 14:25:00,88.42,88.59,88.39,88.57,49360.0,84.9122,85.0755,84.8834,85.0563,49360.0
2023-03-02 14:30:00,88.58,88.62,88.53,88.55,27087.0,85.0659,85.1043,85.0179,85.0371,27087.0
2023-03-02 14:35:00,88.54,88.56,88.45,88.52,35182.0,85.0275,85.0467,84.9411,85.0083,35182.0
2023-03-02 14:40:00,88.52,88.64,88.5,88.61,59261.0,85.0083,85.1235,84.9891,85.0947,59261.0
2023-03-02 14:45:00,88.62,88.66,88.59,88.64,30621.0,85.1043,85.1427,85.0755,85.1235,30621.0
2023-03-02 14:50:00,88.64,88.65,88.53,88.56,27271.0,85.1235,85.1331,85.0179,85.0467,27271.0
2023-03-02 14:55:00,88.57,88.62,88.52,88.6,30664.0,85.0563,85.1043,85.0083,85.0851,30664.0
2023-03-02 15:00:00,88.59,88.73,88.58,88.63,52776.0,85.0755,85.2099,85.0659,85.1139,52776.0
2023-03-02 15:05:00,88.63,88.71,88.59,88.7,39008.0,85.1139,85.1907,85.0755,85.1811,39008.0
2023-03-02 15:10:00,88.7,88.82,88.7,88.78,50519.0,85.1811,85.2964,85.1811,85.258,50519.0
2023-03-02 15:15:00,88.78,88.91,88.78,88.82,56422.0,85.258,85.3828,85.258,85.2964,56422.0
2023-03-02 15:20:00,88.81,88.97,88.8,88.91,80085.0,85.2868,85.4404,85.2772,85.3828,80085.0
2023-03-02 15:25:00,88.92,89.06,88.91,88.98,120486.0,85.3924,85.5269,85.3828,85.45,120486.0
2023-03-02 15:30:00,88.98,89.14,88.97,89.14,106399.0,85.45,85.6037,85.4404,85.6037,106399.0
2023-03-02 15:35:00,89.14,89.34,89.09,89.27,104947.0,85.6037,85.7957,85.5557,85.7285,104947.0
2023-03-02 15:40:00,89.27,89.31,89.19,89.26,142329.0,85.7285,85.7669,85.6517,85.7189,142329.0
2023-03-02 15:45:00,89.26,89.34,89.22,89.31,217028.0,85.7189,85.7957,85.6805,85.7669,217028.0
2023-03-02 15:50:00,89.31,89.31,88.93,88.97,292386.0,85.7669,85.7669,85.402,85.4404,292386.0
2023-03-02 15:55:00,88.98,89.13,88.94,89.02,369867.0,85.45,85.5941,85.4116,85.4884,369867.0
2023-03-03 09:30:00,88.67,88.75,88.42,88.69,301353.0,85.1523,85.2292,84.9122,85.1715,301353.0
2023-03-03 09:35:00,88.69,89.04,88.68,88.83,178836.0,85.1715,85.5076,85.1619,85.306,178836.0
2023-03-03 09:40:00,88.85,88.93,88.57,88.68,96067.0,85.3252,85.402,85.0563,85.1619,96067.0
2023-03-03 09:45:00,88.7,88.8,88.6,88.67,84713.0,85.1811,85.2772,85.0851,85.1523,84713.0
2023-03-03 09:50:00,88.68,88.83,88.64,88.78,185153.0,85.1619,85.306,85.1235,85.258,185153.0
2023-03-03 09:55:00,88.78,88.85,88.56,88.58,110719.0,85.258,85.3252,85.0467,85.0659,110719.0
2023-03-03 10:00:00,88.59,88.67,88.16,88.37,126994.0,85.0755,85.1523,84.6626,84.8642,126994.0
2023-03-03 10:05:00,88.36,88.36,88.07,88.09,106049.0,84.8546,84.8546,84.5761,84.5953,106049.0
2023-03-03 10:10:00,88.1,88.31,88.05,88.31,78270.0,84.6049,84.8066,84.5569,84.8066,78270.0
2023-03-03 10:15:00,88.31,88.4,88.13,88.18,134979.0,84.8066,84.893,84.6337,84.6818,134979.0
2023-03-03 10:20:00,88.19,88.43,88.19,88.4,84826.0,84.6914,84.9218,84.6914,84.893,84826.0
2023-03-03 10:25:00,88.4,88.49,88.29,88.41,123520.0,84.893,84.9795,84.7874,84.9026,123520.0
2023-03-03 10:30:00,88.41,88.48,88.32,88.34,77724.0,84.9026,84.9699,84.8162,84.8354,77724.0
2023-03-03 10:35:00,88.35,88.4,88.3,88.35,51312.0,84.845,84.893,84.797,84.845,51312.0
2023-03-03 10:40:00,88.34,88.41,88.27,88.41,51123.0,84.8354,84.9026,84.7682,84.9026,51123.0
2023-03-03 10:45:00,88.41,88.46,88.33,88.34,64723.0,84.9026,84.9507,84.8258,84.8354,64723.0
2023-03-03 10:50:00,88.34,88.35,88.11,88.18,48099.0,84.8354,84.845,84.6145,84.6818,48099.0
2023-03-03 10:55:00,88.17,88.23,88.07,88.09,48167.0,84.6722,84.7298,84.5761,84.5953,48167.0
2023-03-03 11:00:00,88.1,88.15,88.02,88.08,68172.0,84.6049,84.653,84.5281,84.5857,68172.0
2023-03-03 11:05:00,88.07,88.12,88.0,88.02,40347.0,84.5761,84.6241,84.5089,84.5281,40347.0
2023-03-03 11:10:00,88.01,88.08,87.88,88.04,76071.0,84.5185,84.5857,84.3937,84.5473,76071.0
2023-03-03 11:15:00,88.05,88.12,88.03,88.08,53731.0,84.5569,84.6241,84.5377,84.5857,53731.0
2023-03-03 11:20:00,88.09,88.13,88.02,88.12,45341.0,84.5953,84.6337,84.5281,84.6241,45341.0
2023-03-03 11:25:00,88.11,88.17,88.0,88.14,81211.0,84.6145,84.6722,84.5089,84.6434,81211.0
2023-03-03 11:30:00,88.14,88.23,88.09,88.09,60605.0,84.6434,84.7298,84.5953,84.5953,60605.0
2023-03-03 11:35:00,88.08,88.16,88.04,88.08,53328.0,84.5857,84.6626,84.5473,84.5857,53328.0
2023-03-03 11:40:00,88.09,88.13,88.04,88.1,51352.0,84.5953,84.6337,84.5473,84.6049,51352.0
2023-03-03 11:45:00,88.09,88.21,88.09,88.2,68025.0,84.5953,84.7106,84.5953,84.701,68025.0
2023-03-03 11:50:00,88.2,88.23,88.15,88.19,38626.0,84.701,84.7298,84.653,84.6914,38626.0
2023-03-03 11:55:00,88.19,88.28,88.14,88.25,88904.0,84.6914,84.7778,84.6434,84.749,88904.0
2023-03-03 12:00:00,88.25,88.25,88.14,88.2,52337.0,84.749,84.749,84.6434,84.701,52337.0
2023-03-03 12:05:00,88.2,88.23,88.13,88.22,71351.0,84.701,84.7298,84.6337,84.7202,71351.0
2023-03-03 12:10:00,88.22,88.39,88.21,88.34,67515.0,84.7202,84.8834,84.7106,84.8354,67515.0
2023-03-03 12:15:00,88.33,88.36,88.25,88.35,39650.0,84.8258,84.8546,84.749,84.845,39650.0
2023-03-03 12:20:00,88.35,88.44,88.33,88.37,122614.0,84.845,84.9315,84.8258,84.8642,122614.0
2023-03-03 12:25:00,88.37,88.38,88.29,88.32,32559.0,84.8642,84.8738,84.7874,84.8162,32559.0
2023-03-03 12:30:00,88.32,88.41,88.31,88.41,82343.0,84.8162,84.9026,84.8066,84.9026,82343.0
2023-03-03 12:35:00,88.41,88.42,88.31,88.35,132133.0,84.9026,84.9122,84.8066,84.845,132133.0
2023-03-03 12:40:00,88.35,88.46,88.34,88.44,35259.0,84.845,84.9507,84.8354,84.9315,35259.0
2023-03-03 12:45:00,88.45,88.52,88.44,88.48,86203.0,84.9411,85.0083,84.9315,84.9699,86203.0
2023-03-03 12:50:00,88.48,88.53,88.46,88.51,53419.0,84.9699,85.0179,84.9507,84.9987,53419.0
2023-03-03 12:55:00,88.52,88.64,88.51,88.62,53913.0,85.0083,85.1235,84.9987,85.1043,53913.0
2023-03-03 13:00:00,88.64,88.65,88.59,88.64,49634.0,85.1235,85.1331,85.0755,85.1235,49634.0
2023-03-03 13:05:00,88.65,88.71,88.6,88.68,50948.0,85.1331,85.1907,85.0851,85.1619,50948.0
2023-03-03 13:10:00,88.67,88.71,88.64,88.7,54873.0,85.1523,85.1907,85.1235,85.1811,54873.0
2023-03-03 13:15:00,88.69,88.7,88.59,88.7,58814.0,85.1715,85.1811,85.0755,85.1811,58814.0
2023-03-03 13:20:00,88.7,88.84,88.68,88.8,125564.0,85.1811,85.3156,85.1619,85.2772,125564.0
2023-03-03 13:25:00,88.8,88.96,88.8,88.87,50060.0,85.2772,85.4308,85.2772,85.3444,50060.0
2023-03-03 13:30:00,88.88,88.94,88.83,88.84,42855.0,85.354,85.4116,85.306,85.3156,42855.0
2023-03-03 13:35:00,88.83,88.94,88.82,88.92,40937.0,85.306,85.4116,85.2964,85.3924,40937.0
2023-03-03 13:40:00,88.93,89.04,88.88,89.03,86174.0,85.402,85.5076,85.354,85.498,86174.0
2023-03-03 13:45:00,89.03,89.1,88.99,89.07,46970.0,85.498,85.5653,85.4596,85.5365,46970.0
2023-03-03 13:50:00,89.07,89.21,89.07,89.19,96466.0,85.5365,85.6709,85.5365,85.6517,96466.0
2023-03-03 13:55:00,89.18,89.19,89.07,89.1,58684.0,85.6421,85.6517,85.5365,85.5653,58684.0
2023-03-03 14:00:00,89.11,89.11,88.97,89.0,63832.0,85.5749,85.5749,85.4404,85.4692,63832.0
2023-03-03 14:05:00,89.0,89.1,88.97,89.09,74381.0,85.4692,85.5653,85.4404,85.5557,74381.0
2023-03-03 14:10:00,89.09,89.14,89.05,89.09,56068.0,85.5557,85.6037,85.5173,85.5557,56068.0
2023-03-03 14:15:00,89.09,89.11,89.01,89.02,51039.0,85.5557,85.5749,85.4788,85.4884,51039.0
2023-03-03 14:20:00,89.03,89.09,89.02,89.03,50744.0,85.498,85.5557,85.4884,85.498,50744.0
2023-03-03 14:25:00,89.02,89.1,89.01,89.09,55506.0,85.4884,85.5653,85.4788,85.5557,55506.0
2023-03-03 14:30:00,89.09,89.22,89.07,89.17,52552.0,85.5557,85.6805,85.5365,85.6325,52552.0
2023-03-03 14:35:00,89.16,89.2,89.14,89.17,28162.0,85.6229,85.6613,85.6037,85.6325,28162.0
2023-03-03 14:40:00,89.16,89.24,89.13,89.23,35088.0,85.6229,85.6997,85.5941,85.6901,35088.0
2023-03-03 14:45:00,89.23,89.3,89.21,89.28,50495.0,85.6901,85.7573,85.6709,85.7381,50495.0
2023-03-03 14:50:00,89.28,89.32,89.26,89.28,31652.0,85.7381,85.7765,85.7189,85.7381,31652.0
2023-03-03 14:55:00,89.28,89.39,89.27,89.37,48002.0,85.7381,85.8438,85.7285,85.8246,48002.0
2023-03-03 15:00:00,89.38,89.48,89.37,89.46,82332.0,85.8342,85.9302,85.8246,85.911,82332.0
2023-03-03 15:05:00,89.45,89.59,89.39,89.58,90874.0,85.9014,86.0358,85.8438,86.0262,90874.0
2023-03-03 15:10:00,89.57,89.58,89.48,89.54,94833.0,86.0166,86.0262,85.9302,85.9878,94833.0
2023-03-03 15:15:00,89.55,89.63,89.53,89.58,108277.0,85.9974,86.0742,85.9782,86.0262,108277.0
2023-03-03 15:20:00,89.58,89.73,89.57,89.66,166127.0,86.0262,86.1703,86.0166,86.1031,166127.0
2023-03-03 15:25:00,89.67,89.82,89.58,89.81,157976.0,86.1127,86.2567,86.0262,86.2471,157976.0
2023-03-03 15:30:00,89.81,89.82,89.74,89.77,134294.0,86.2471,86.2567,86.1799,86.2087,134294.0
2023-03-03 15:35:00,89.77,89.79,89.67,89.72,145561.0,86.2087,86.2279,86.1127,86.1607,145561.0
2023-03-03 15:40:00,89.71,89.77,89.65,89.75,112962.0,86.1511,86.2087,86.0934,86.1895,112962.0
2023-03-03 15:45:00,89.75,89.82,89.73,89.76,174250.0,86.1895,86.2567,86.1703,86.1991,174250.0
2023-03-03 15:50:00,89.74,89.81,89.65,89.74,292285.0,86.1799,86.2471,86.0934,86.1799,292285.0
2023-03-03 15:55:00,89.73,89.85,89.71,89.77,391399.0,86.1703,86.2855,86.1511,86.2087,391399.0
2023-03-06 09:30:00,90.08,90.27,89.61,89.8,459458.0,86.5064,86.6889,86.055,86.2375,459458.0
2023-03-06 09:35:00,89.8,89.98,89.7,89.95,193092.0,86.2375,86.4104,86.1415,86.3815,193092.0
2023-03-06 09:40:00,89.98,90.62,89.92,90.48,284518.0,86.4104,87.025,86.3527,86.8905,284518.0
2023-03-06 09:45:00,90.48,90.52,90.29,90.36,153286.0,86.8905,86.9289,86.7081,86.7753,153286.0
2023-03-06 09:50:00,90.37,90.46,90.33,90.34,93207.0,86.7849,86.8713,86.7465,86.7561,93207.0
2023-03-06 09:55:00,90.35,90.55,90.24,90.55,125228.0,86.7657,86.9577,86.66,86.9577,125228.0
2023-03-06 10:00:00,90.55,90.57,90.15,90.24,112896.0,86.9577,86.977,86.5736,86.66,112896.0
2023-03-06 10:05:00,90.22,90.54,90.18,90.46,101590.0,86.6408,86.9481,86.6024,86.8713,101590.0
2023-03-06 10:10:00,90.47,90.67,90.46,90.67,79146.0,86.8809,87.073,86.8713,87.073,79146.0
2023-03-06 10:15:00,90.66,90.82,90.61,90.81,122206.0,87.0634,87.217,87.0154,87.2074,122206.0
2023-03-06 10:20:00,90.82,90.91,90.59,90.74,139789.0,87.217,87.3035,86.9962,87.1402,139789.0
2023-03-06 10:25:00,90.74,90.87,90.69,90.76,105277.0,87.1402,87.265,87.0922,87.1594,105277.0
2023-03-06 10:30:00,90.78,90.95,90.76,90.92,109783.0,87.1786,87.3419,87.1594,87.3131,109783.0
2023-03-06 10:35:00,90.92,90.99,90.83,90.99,144944.0,87.3131,87.3803,87.2266,87.3803,144944.0
2023-03-06 10:40:00,90.99,91.25,90.97,91.24,272804.0,87.3803,87.63,87.3611,87.6204,272804.0
2023-03-06 10:45:00,91.24,91.33,91.07,91.09,224635.0,87.6204,87.7068,87.4571,87.4763,224635.0
2023-03-06 10:50:00,91.09,91.11,90.93,91.01,137570.0,87.4763,87.4955,87.3227,87.3995,137570.0
2023-03-06 10:55:00,91.01,91.07,90.96,91.03,164126.0,87.3995,87.4571,87.3515,87.4187,164126.0
2023-03-06 11:00:00,91.04,91.19,90.94,91.13,106637.0,87.4283,87.5724,87.3323,87.5147,106637.0
2023-03-06 11:05:00,91.13,91.18,91.08,91.11,80819.0,87.5147,87.5628,87.4667,87.4955,80819.0
2023-03-06 11:10:00,91.12,91.14,91.05,91.12,47708.0,87.5051,87.5243,87.4379,87.5051,47708.0
2023-03-06 11:15:00,91.12,91.15,91.04,91.1,109446.0,87.5051,87.5339,87.4283,87.4859,109446.0
2023-03-06 11:20:00,91.11,91.11,90.9,90.97,66393.0,87.4955,87.4955,87.2939,87.3611,66393.0
2023-03-06 11:25:00,90.96,91.0,90.83,90.84,53351.0,87.3515,87.3899,87.2266,87.2362,53351.0
2023-03-06 11:30:00,90.84,90.88,90.77,90.83,63256.0,87.2362,87.2747,87.169,87.2266,63256.0
2023-03-06 11:35:00,90.84,90.88,90.77,90.88,66389.0,87.2362,87.2747,87.169,87.2747,66389.0
2023-03-06 11:40:00,90.88,90.93,90.83,90.84,98586.0,87.2747,87.3227,87.2266,87.2362,98586.0
2023-03-06 11:45:00,90.84,90.9,90.79,90.89,83158.0,87.2362,87.2939,87.1882,87.2843,83158.0
2023-03-06 11:50:00,90.88,91.03,90.83,91.02,142910.0,87.2747,87.4187,87.2266,87.4091,142910.0
2023-03-06 11:55:00,91.02,91.02,90.92,90.93,59205.0,87.4091,87.4091,87.3131,87.3227,59205.0
2023-03-06 12:00:00,90.93,90.97,90.87,90.95,36916.0,87.3227,87.3611,87.265,87.3419,36916.0
2023-03-06 12:05:00,90.95,91.0,90.91,90.98,58746.0,87.3419,87.3899,87.3035,87.3707,58746.0
2023-03-06 12:10:00,90.98,91.02,90.93,91.02,46837.0,87.3707,87.4091,87.3227,87.4091,46837.0
2023-03-06 12:15:00,91.02,91.09,90.95,91.07,71158.0,87.4091,87.4763,87.3419,87.4571,71158.0
2023-03-06 12:20:00,91.07,91.09,90.88,90.89,45382.0,87.4571,87.4763,87.2747,87.2843,45382.0
2023-03-06 12:25:00,90.89,90.89,90.83,90.88,38159.0,87.2843,87.2843,87.2266,87.2747,38159.0
2023-03-06 12:30:00,90.88,90.88,90.74,90.8,40947.0,87.2747,87.2747,87.1402,87.1978,40947.0
2023-03-06 12:35:00,90.79,90.88,90.79,90.81,36743.0,87.1882,87.2747,87.1882,87.2074,36743.0
2023-03-06 12:40:00,90.81,90.83,90.7,90.72,37172.0,87.2074,87.2266,87.1018,87.121,37172.0
2023-03-06 12:45:00,90.72,90.73,90.56,90.56,57327.0,87.121,87.1306,86.9673,86.9673,57327.0
2023-03-06 12:50:00,90.56,90.65,90.53,90.63,51811.0,86.9673,87.0538,86.9385,87.0346,51811.0
2023-03-06 12:55:00,90.64,90.67,90.58,90.67,34548.0,87.0442,87.073,86.9866,87.073,34548.0
2023-03-06 13:00:00,90.66,90.66,90.59,90.62,46730.0,87.0634,87.0634,86.9962,87.025,46730.0
2023-03-06 13:05:00,90.63,90.65,90.52,90.54,36958.0,87.0346,87.0538,86.9289,86.9481,36958.0
2023-03-06 13:10:00,90.54,90.58,90.51,90.55,30701.0,86.9481,86.9866,86.9193,86.9577,30701.0
2023-03-06 13:15:00,90.55,90.57,90.46,90.55,36553.0,86.9577,86.977,86.8713,86.9577,36553.0
2023-03-06 13:20:00,90.55,90.58,90.48,90.55,35552.0,86.9577,86.9866,86.8905,86.9577,35552.0
2023-03-06 13:25:00,90.54,90.6,90.49,90.53,44656.0,86.9481,87.0058,86.9001,86.9385,44656.0
2023-03-06 13:30:00,90.53,90.55,90.44,90.45,55490.0,86.9385,86.9577,86.8521,86.8617,55490.0
2023-03-06 13:35:00,90.44,90.47,90.35,90.37,48556.0,86.8521,86.8809,86.7657,86.7849,48556.0
2023-03-06 13:40:00,90.36,90.41,90.32,90.37,43413.0,86.7753,86.8233,86.7369,86.7849,43413.0
2023-03-06 13:45:00,90.36,90.38,90.3,90.32,36372.0,86.7753,86.7945,86.7177,86.7369,36372.0
2023-03-06 13:50:00,90.31,90.35,90.26,90.31,65256.0,86.7273,86.7657,86.6792,86.7273,65256.0
2023-03-06 13:55:00,90.32,90.35,90.26,90.3,54616.0,86.7369,86.7657,86.6792,86.7177,54616.0
2023-03-06 14:00:00,90.3,90.33,90.26,90.33,42357.0,86.7177,86.7465,86.6792,86.7465,42357.0
2023-03-06 14:05:00,90.33,90.34,90.28,90.31,55326.0,86.7465,86.7561,86.6985,86.7273,55326.0
2023-03-06 14:10:00,90.31,90.37,90.28,90.34,53596.0,86.7273,86.7849,86.6985,86.7561,53596.0
2023-03-06 14:15:00,90.33,90.33,90.22,90.23,58934.0,86.7465,86.7465,86.6408,86.6504,58934.0
2023-03-06 14:20:00,90.23,90.25,90.17,90.18,120737.0,86.6504,86.6696,86.5928,86.6024,120737.0
2023-03-06 14:25:00,90.17,90.25,90.15,90.19,88139.0,86.5928,86.6696,86.5736,86.612,88139.0
2023-03-06 14:30:00,90.18,90.2,90.06,90.06,83057.0,86.6024,86.6216,86.4872,86.4872,83057.0
2023-03-06 14:35:00,90.05,90.06,89.93,89.98,52959.0,86.4776,86.4872,86.3623,86.4104,52959.0
2023-03-06 14:40:00,89.95,90.04,89.92,90.03,40758.0,86.3815,86.468,86.3527,86.4584,40758.0
2023-03-06 14:45:00,90.02,90.03,89.91,89.93,30746.0,86.4488,86.4584,86.3431,86.3623,30746.0
2023-03-06 14:50:00,89.91,89.99,89.89,89.98,28441.0,86.3431,86.42,86.3239,86.4104,28441.0
2023-03-06 14:55:00,89.98,90.04,89.88,89.92,49814.0,86.4104,86.468,86.3143,86.3527,49814.0
2023-03-06 15:00:00,89.92,89.96,89.88,89.89,37424.0,86.3527,86.3912,86.3143,86.3239,37424.0
2023-03-06 15:05:00,89.88,89.94,89.82,89.93,48033.0,86.3143,86.3719,86.2567,86.3623,48033.0
2023-03-06 15:10:00,89.93,89.93,89.75,89.78,77541.0,86.3623,86.3623,86.1895,86.2183,77541.0
2023-03-06 15:15:00,89.78,89.8,89.68,89.73,67407.0,86.2183,86.2375,86.1223,86.1703,67407.0
2023-03-06 15:20:00,89.71,89.72,89.6,89.63,51710.0,86.1511,86.1607,86.0454,86.0742,51710.0
2023-03-06 15:25:00,89.62,89.69,89.6,89.63,52488.0,86.0646,86.1319,86.0454,86.0742,52488.0
2023-03-06 15:30:00,89.64,89.67,89.55,89.56,94759.0,86.0838,86.1127,85.9974,86.007,94759.0
2023-03-06 15:35:00,89.56,89.59,89.5,89.55,94929.0,86.007,86.0358,85.9494,85.9974,94929.0
2023-03-06 15:40:00,89.55,89.75,89.52,89.73,110958.0,85.9974,86.1895,85.9686,86.1703,110958.0
2023-03-06 15:45:00,89.73,89.75,89.6,89.72,85431.0,86.1703,86.1895,86.0454,86.1607,85431.0
2023-03-06 15:50:00,89.72,89.77,89.57,89.61,177051.0,86.1607,86.2087,86.0166,86.055,177051.0
2023-03-06 15:55:00,89.6,89.76,89.53,89.58,378116.0,86.0454,86.1991,85.9782,86.0262,378116.0
2023-03-07 09:30:00,89.95,90.06,89.62,90.0,251739.0,86.3815,86.4872,86.0646,86.4296,251739.0
2023-03-07 09:35:00,90.0,90.24,89.92,89.96,119304.0,86.4296,86.66,86.3527,86.3912,119304.0
2023-03-07 09:40:00,89.95,90.08,89.64,89.65,126538.0,86.3815,86.5064,86.0838,86.0934,126538.0
2023-03-07 09:45:00,89.63,89.99,89.62,89.85,86372.0,86.0742,86.42,86.0646,86.2855,86372.0
2023-03-07 09:50:00,89.86,89.93,89.76,89.83,73620.0,86.2951,86.3623,86.1991,86.2663,73620.0
2023-03-07 09:55:00,89.83,89.83,89.6,89.67,57396.0,86.2663,86.2663,86.0454,86.1127,57396.0
2023-03-07 10:00:00,89.65,89.65,88.87,88.87,247551.0,86.0934,86.0934,85.3444,85.3444,247551.0
2023-03-07 10:05:00,88.85,89.03,88.8,88.91,128028.0,85.3252,85.498,85.2772,85.3828,128028.0
2023-03-07 10:10:00,88.89,89.11,88.83,88.87,173952.0,85.3636,85.5749,85.306,85.3444,173952.0
2023-03-07 10:15:00,88.85,88.89,88.63,88.66,131152.0,85.3252,85.3636,85.1139,85.1427,131152.0
2023-03-07 10:20:00,88.66,89.13,88.65,88.96,127679.0,85.1427,85.5941,85.1331,85.4308,127679.0
2023-03-07 10:25:00,88.97,89.01,88.81,88.89,64102.0,85.4404,85.4788,85.2868,85.3636,64102.0
2023-03-07 10:30:00,88.89,89.31,88.81,89.22,166338.0,85.3636,85.7669,85.2868,85.6805,166338.0
2023-03-07 10:35:00,89.22,89.48,89.19,89.23,104552.0,85.6805,85.9302,85.6517,85.6901,104552.0
2023-03-07 10:40:00,89.22,89.29,89.1,89.13,61952.0,85.6805,85.7477,85.5653,85.5941,61952.0
2023-03-07 10:45:00,89.11,89.39,89.07,89.3,69243.0,85.5749,85.8438,85.5365,85.7573,69243.0
2023-03-07 10:50:00,89.3,89.32,88.98,89.17,100195.0,85.7573,85.7765,85.45,85.6325,100195.0
2023-03-07 10:55:00,89.18,89.2,89.06,89.12,82806.0,85.6421,85.6613,85.5269,85.5845,82806.0
2023-03-07 11:00:00,89.12,89.23,89.02,89.21,113481.0,85.5845,85.6901,85.4884,85.6709,113481.0
2023-03-07 11:05:00,89.21,89.33,89.18,89.31,66321.0,85.6709,85.7861,85.6421,85.7669,66321.0
2023-03-07 11:10:00,89.31,89.46,89.22,89.23,74122.0,85.7669,85.911,85.6805,85.6901,74122.0
2023-03-07 11:15:00,89.22,89.25,88.97,88.99,131619.0,85.6805,85.7093,85.4404,85.4596,131619.0
2023-03-07 11:20:00,89.02,89.03,88.89,88.94,44306.0,85.4884,85.498,85.3636,85.4116,44306.0
2023-03-07 11:25:00,88.94,89.01,88.88,89.0,57352.0,85.4116,85.4788,85.354,85.4692,57352.0
2023-03-07 11:30:00,88.99,89.03,88.94,88.99,126453.0,85.4596,85.498,85.4116,85.4596,126453.0
2023-03-07 11:35:00,89.0,89.06,88.98,89.0,127885.0,85.4692,85.5269,85.45,85.4692,127885.0
2023-03-07 11:40:00,89.0,89.18,88.9,89.16,95094.0,85.4692,85.6421,85.3732,85.6229,95094.0
2023-03-07 11:45:00,89.16,89.16,89.03,89.07,74234.0,85.6229,85.6229,85.498,85.5365,74234.0
2023-03-07 11:50:00,89.08,89.11,88.92,89.0,84275.0,85.5461,85.5749,85.3924,85.4692,84275.0
2023-03-07 11:55:00,88.99,88.99,88.84,88.85,96988.0,85.4596,85.4596,85.3156,85.3252,96988.0
2023-03-07 12:00:00,88.86,88.97,88.84,88.89,65348.0,85.3348,85.4404,85.3156,85.3636,65348.0
2023-03-07 12:05:00,88.89,88.94,88.85,88.93,56822.0,85.3636,85.4116,85.3252,85.402,56822.0
2023-03-07 12:10:00,88.92,89.04,88.86,88.86,104879.0,85.3924,85.5076,85.3348,85.3348,104879.0
2023-03-07 12:15:00,88.88,89.03,88.85,89.02,70556.0,85.354,85.498,85.3252,85.4884,70556.0
2023-03-07 12:20:00,89.05,89.35,89.01,89.06,181896.0,85.5173,85.8054,85.4788,85.5269,181896.0
2023-03-07 12:25:00,89.08,89.34,89.08,89.22,85823.0,85.5461,85.7957,85.5461,85.6805,85823.0
2023-03-07 12:30:00,89.22,89.23,89.14,89.22,63562.0,85.6805,85.6901,85.6037,85.6805,63562.0
2023-03-07 12:35:00,89.22,89.25,89.06,89.14,66222.0,85.6805,85.7093,85.5269,85.6037,66222.0
2023-03-07 12:40:00,89.14,89.16,89.01,89.06,36917.0,85.6037,85.6229,85.4788,85.5269,36917.0
2023-03-07 12:45:00,89.06,89.25,89.04,89.23,66107.0,85.5269,85.7093,85.5076,85.6901,66107.0
2023-03-07 12:50:00,89.23,89.34,89.06,89.06,48850.0,85.6901,85.7957,85.5269,85.5269,48850.0
2023-03-07 12:55:00,89.08,89.08,88.98,89.0,50814.0,85.5461,85.5461,85.45,85.4692,50814.0
2023-03-07 13:00:00,89.02,89.06,88.89,88.89,57893.0,85.4884,85.5269,85.3636,85.3636,57893.0
2023-03-07 13:05:00,88.91,88.92,88.77,88.83,56571.0,85.3828,85.3924,85.2484,85.306,56571.0
2023-03-07 13:10:00,88.83,88.86,88.72,88.74,32722.0,85.306,85.3348,85.2003,85.2195,32722.0
2023-03-07 13:15:00,88.73,88.8,88.7,88.74,26886.0,85.2099,85.2772,85.1811,85.2195,26886.0
2023-03-07 13:20:00,88.74,88.76,88.7,88.73,26609.0,85.2195,85.2388,85.1811,85.2099,26609.0
2023-03-07 13:25:00,88.72,88.79,88.72,88.74,28287.0,85.2003,85.2676,85.2003,85.2195,28287.0
2023-03-07 13:30:00,88.74,88.85,88.71,88.72,27198.0,85.2195,85.3252,85.1907,85.2003,27198.0
2023-03-07 13:35:00,88.7,88.75,88.62,88.64,24590.0,85.1811,85.2292,85.1043,85.1235,24590.0
2023-03-07 13:40:00,88.63,88.64,88.47,88.5,32053.0,85.1139,85.1235,84.9603,84.9891,32053.0
2023-03-07 13:45:00,88.49,88.51,88.32,88.38,37852.0,84.9795,84.9987,84.8162,84.8738,37852.0
2023-03-07 13:50:00,88.37,88.5,88.36,88.4,52506.0,84.8642,84.9891,84.8546,84.893,52506.0
2023-03-07 13:55:00,88.41,88.46,88.38,88.42,28951.0,84.9026,84.9507,84.8738,84.9122,28951.0
2023-03-07 14:00:00,88.42,88.53,88.4,88.47,32299.0,84.9122,85.0179,84.893,84.9603,32299.0
2023-03-07 14:05:00,88.46,88.58,88.45,88.56,43610.0,84.9507,85.0659,84.9411,85.0467,43610.0
2023-03-07 14:10:00,88.56,88.66,88.54,88.65,34670.0,85.0467,85.1427,85.0275,85.1331,34670.0
2023-03-07 14:15:00,88.64,88.64,88.55,88.59,38261.0,85.1235,85.1235,85.0371,85.0755,38261.0
2023-03-07 14:20:00,88.59,88.6,88.45,88.49,45148.0,85.0755,85.0851,84.9411,84.9795,45148.0
2023-03-07 14:25:00,88.49,88.52,88.43,88.47,45523.0,84.9795,85.0083,84.9218,84.9603,45523.0
2023-03-07 14:30:00,88.46,88.51,88.42,88.47,52358.0,84.9507,84.9987,84.9122,84.9603,52358.0
2023-03-07 14:35:00,88.46,88.5,88.42,88.42,77612.0,84.9507,84.9891,84.9122,84.9122,77612.0
2023-03-07 14:40:00,88.42,88.47,88.4,88.45,57664.0,84.9122,84.9603,84.893,84.9411,57664.0
2023-03-07 14:45:00,88.44,88.51,88.43,88.47,56862.0,84.9315,84.9987,84.9218,84.9603,56862.0
2023-03-07 14:50:00,88.46,88.47,88.33,88.33,56996.0,84.9507,84.9603,84.8258,84.8258,56996.0
2023-03-07 14:55:00,88.33,88.37,88.3,88.35,44829.0,84.8258,84.8642,84.797,84.845,44829.0
2023-03-07 15:00:00,88.35,88.54,88.34,88.44,41753.0,84.845,85.0275,84.8354,84.9315,41753.0
2023-03-07 15:05:00,88.45,88.55,88.44,88.49,51662.0,84.9411,85.0371,84.9315,84.9795,51662.0
2023-03-07 15:10:00,88.48,88.55,88.47,88.52,53807.0,84.9699,85.0371,84.9603,85.0083,53807.0
2023-03-07 15:15:00,88.52,88.72,88.52,88.71,46360.0,85.0083,85.2003,85.0083,85.1907,46360.0
2023-03-07 15:20:00,88.69,88.69,88.55,88.68,51237.0,85.1715,85.1715,85.0371,85.1619,51237.0
2023-03-07 15:25:00,88.67,88.69,88.52,88.56,63464.0,85.1523,85.1715,85.0083,85.0467,63464.0
2023-03-07 15:30:00,88.56,88.71,88.56,88.64,50791.0,85.0467,85.1907,85.0467,85.1235,50791.0
2023-03-07 15:35:00,88.65,88.83,88.62,88.82,42420.0,85.1331,85.306,85.1043,85.2964,42420.0
2023-03-07 15:40:00,88.82,88.87,88.7,88.71,72613.0,85.2964,85.3444,85.1811,85.1907,72613.0
2023-03-07 15:45:00,88.72,88.79,88.66,88.71,114938.0,85.2003,85.2676,85.1427,85.1907,114938.0
2023-03-07 15:50:00,88.72,88.81,88.65,88.66,118106.0,85.2003,85.2868,85.1331,85.1427,118106.0
2023-03-07 15:55:00,88.67,88.86,88.62,88.84,344019.0,85.1523,85.3348,85.1043,85.3156,344019.0
2023-03-08 09:30:00,88.29,89.13,88.14,88.95,278736.0,84.7874,85.5941,84.6434,85.4212,278736.0
2023-03-08 09:35:00,88.9,89.19,88.9,89.14,87726.0,85.3732,85.6517,85.3732,85.6037,87726.0
2023-03-08 09:40:00,89.14,89.33,89.05,89.16,117944.0,85.6037,85.7861,85.5173,85.6229,117944.0
2023-03-08 09:45:00,89.15,89.37,89.12,89.26,81105.0,85.6133,85.8246,85.5845,85.7189,81105.0
2023-03-08 09:50:00,89.25,89.4,89.22,89.33,43501.0,85.7093,85.8534,85.6805,85.7861,43501.0
2023-03-08 09:55:00,89.31,89.54,89.29,89.39,132197.0,85.7669,85.9878,85.7477,85.8438,132197.0
2023-03-08 10:00:00,89.39,89.44,88.97,89.27,141627.0,85.8438,85.8918,85.4404,85.7285,141627.0
2023-03-08 10:05:00,89.28,89.43,89.16,89.35,102313.0,85.7381,85.8822,85.6229,85.8054,102313.0
2023-03-08 10:10:00,89.34,89.73,89.31,89.61,131626.0,85.7957,86.1703,85.7669,86.055,131626.0
2023-03-08 10:15:00,89.6,89.67,89.42,89.54,96664.0,86.0454,86.1127,85.8726,85.9878,96664.0
2023-03-08 10:20:00,89.55,90.01,89.47,89.98,285672.0,85.9974,86.4392,85.9206,86.4104,285672.0
2023-03-08 10:25:00,89.96,90.09,89.85,89.98,126834.0,86.3912,86.516,86.2855,86.4104,126834.0
2023-03-08 10:30:00,89.97,90.07,89.82,90.05,152563.0,86.4008,86.4968,86.2567,86.4776,152563.0
2023-03-08 10:35:00,90.05,90.15,89.94,90.03,122257.0,86.4776,86.5736,86.3719,86.4584,122257.0
2023-03-08 10:40:00,90.05,90.08,89.91,89.91,65312.0,86.4776,86.5064,86.3431,86.3431,65312.0
2023-03-08 10:45:00,89.92,89.93,89.66,89.67,50982.0,86.3527,86.3623,86.1031,86.1127,50982.0
2023-03-08 10:50:00,89.67,89.89,89.64,89.86,38572.0,86.1127,86.3239,86.0838,86.2951,38572.0
2023-03-08 10:55:00,89.86,89.89,89.79,89.81,40741.0,86.2951,86.3239,86.2279,86.2471,40741.0
2023-03-08 11:00:00,89.84,89.92,89.8,89.91,36956.0,86.2759,86.3527,86.2375,86.3431,36956.0
2023-03-08 11:05:00,89.92,90.17,89.92,90.15,67089.0,86.3527,86.5928,86.3527,86.5736,67089.0
2023-03-08 11:10:00,90.14,90.2,90.03,90.03,52669.0,86.564,86.6216,86.4584,86.4584,52669.0
2023-03-08 11:15:00,90.04,90.22,90.03,90.17,70079.0,86.468,86.6408,86.4584,86.5928,70079.0
2023-03-08 11:20:00,90.17,90.3,90.15,90.29,117475.0,86.5928,86.7177,86.5736,86.7081,117475.0
2023-03-08 11:25:00,90.29,90.41,90.19,90.2,75909.0,86.7081,86.8233,86.612,86.6216,75909.0
2023-03-08 11:30:00,90.22,90.23,90.03,90.05,113266.0,86.6408,86.6504,86.4584,86.4776,113266.0
2023-03-08 11:35:00,90.05,90.32,89.99,90.3,108498.0,86.4776,86.7369,86.42,86.7177,108498.0
2023-03-08 11:40:00,90.31,90.52,90.31,90.51,153095.0,86.7273,86.9289,86.7273,86.9193,153095.0
2023-03-08 11:45:00,90.53,90.53,90.33,90.41,59145.0,86.9385,86.9385,86.7465,86.8233,59145.0
2023-03-08 11:50:00,90.42,90.44,90.33,90.42,41078.0,86.8329,86.8521,86.7465,86.8329,41078.0
2023-03-08 11:55:00,90.42,90.48,90.36,90.45,39314.0,86.8329,86.8905,86.7753,86.8617,39314.0
2023-03-08 12:00:00,90.47,90.57,90.45,90.56,55764.0,86.8809,86.977,86.8617,86.9673,55764.0
2023-03-08 12:05:00,90.56,90.6,90.38,90.39,35239.0,86.9673,87.0058,86.7945,86.8041,35239.0
2023-03-08 12:10:00,90.41,90.43,90.29,90.35,45292.0,86.8233,86.8425,86.7081,86.7657,45292.0
2023-03-08 12:15:00,90.35,90.39,90.3,90.35,31297.0,86.7657,86.8041,86.7177,86.7657,31297.0
2023-03-08 12:20:00,90.36,90.43,90.34,90.39,44777.0,86.7753,86.8425,86.7561,86.8041,44777.0
2023-03-08 12:25:00,90.4,90.42,90.29,90.34,47921.0,86.8137,86.8329,86.7081,86.7561,47921.0
2023-03-08 12:30:00,90.34,90.37,90.19,90.35,93907.0,86.7561,86.7849,86.612,86.7657,93907.0
2023-03-08 12:35:00,90.36,90.57,90.34,90.52,82518.0,86.7753,86.977,86.7561,86.9289,82518.0
2023-03-08 12:40:00,90.52,90.66,90.49,90.61,53266.0,86.9289,87.0634,86.9001,87.0154,53266.0
2023-03-08 12:45:00,90.61,90.69,90.6,90.64,100440.0,87.0154,87.0922,87.0058,87.0442,100440.0
2023-03-08 12:50:00,90.64,90.68,90.5,90.54,38278.0,87.0442,87.0826,86.9097,86.9481,38278.0
2023-03-08 12:55:00,90.53,90.53,90.37,90.46,37908.0,86.9385,86.9385,86.7849,86.8713,37908.0
2023-03-08 13:00:00,90.47,90.57,90.34,90.4,101643.0,86.8809,86.977,86.7561,86.8137,101643.0
2023-03-08 13:05:00,90.41,90.5,90.39,90.44,34934.0,86.8233,86.9097,86.8041,86.8521,34934.0
2023-03-08 13:10:00,90.43,90.43,90.35,90.38,34209.0,86.8425,86.8425,86.7657,86.7945,34209.0
2023-03-08 13:15:00,90.36,90.39,90.26,90.29,44098.0,86.7753,86.8041,86.6792,86.7081,44098.0
2023-03-08 13:20:00,90.28,90.36,90.27,90.31,31355.0,86.6985,86.7753,86.6889,86.7273,31355.0
2023-03-08 13:25:00,90.31,90.31,90.17,90.2,65213.0,86.7273,86.7273,86.5928,86.6216,65213.0
2023-03-08 13:30:00,90.21,90.35,90.17,90.32,31175.0,86.6312,86.7657,86.5928,86.7369,31175.0
2023-03-08 13:35:00,90.32,90.34,90.25,90.25,23565.0,86.7369,86.7561,86.6696,86.6696,23565.0
2023-03-08 13:40:00,90.24,90.26,90.16,90.23,29688.0,86.66,86.6792,86.5832,86.6504,29688.0
2023-03-08 13:45:00,90.23,90.3,90.19,90.22,29808.0,86.6504,86.7177,86.612,86.6408,29808.0
2023-03-08 13:50:00,90.21,90.31,90.17,90.31,26664.0,86.6312,86.7273,86.5928,86.7273,26664.0
2023-03-08 13:55:00,90.31,90.33,90.21,90.28,44523.0,86.7273,86.7465,86.6312,86.6985,44523.0
2023-03-08 14:00:00,90.29,90.35,90.28,90.3,21729.0,86.7081,86.7657,86.6985,86.7177,21729.0
2023-03-08 14:05:00,90.31,90.37,90.24,90.37,40501.0,86.7273,86.7849,86.66,86.7849,40501.0
2023-03-08 14:10:00,90.37,90.42,90.32,90.34,36837.0,86.7849,86.8329,86.7369,86.7561,36837.0
2023-03-08 14:15:00,90.33,90.39,90.3,90.38,41169.0,86.7465,86.8041,86.7177,86.7945,41169.0
2023-03-08 14:20:00,90.37,90.41,90.34,90.34,25015.0,86.7849,86.8233,86.7561,86.7561,25015.0
2023-03-08 14:25:00,90.35,90.44,90.33,90.42,36397.0,86.7657,86.8521,86.7465,86.8329,36397.0
2023-03-08 14:30:00,90.41,90.44,90.34,90.38,32425.0,86.8233,86.8521,86.7561,86.7945,32425.0
2023-03-08 14:35:00,90.37,90.49,90.35,90.44,43989.0,86.7849,86.9001,86.7657,86.8521,43989.0
2023-03-08 14:40:00,90.43,90.46,90.32,90.35,72091.0,86.8425,86.8713,86.7369,86.7657,72091.0
2023-03-08 14:45:00,90.34,90.38,90.31,90.35,31609.0,86.7561,86.7945,86.7273,86.7657,31609.0
2023-03-08 14:50:00,90.35,90.35,90.25,90.32,27159.0,86.7657,86.7657,86.6696,86.7369,27159.0
2023-03-08 14:55:00,90.32,90.32,90.19,90.23,41191.0,86.7369,86.7369,86.612,86.6504,41191.0
2023-03-08 15:00:00,90.23,90.26,90.19,90.23,22995.0,86.6504,86.6792,86.612,86.6504,22995.0
2023-03-08 15:05:00,90.22,90.26,90.16,90.25,52546.0,86.6408,86.6792,86.5832,86.6696,52546.0
2023-03-08 15:10:00,90.25,90.27,90.22,90.23,32572.0,86.6696,86.6889,86.6408,86.6504,32572.0
2023-03-08 15:15:00,90.23,90.26,90.21,90.23,31817.0,86.6504,86.6792,86.6312,86.6504,31817.0
2023-03-08 15:20:00,90.22,90.3,90.21,90.23,41322.0,86.6408,86.7177,86.6312,86.6504,41322.0
2023-03-08 15:25:00,90.23,90.33,90.21,90.33,35494.0,86.6504,86.7465,86.6312,86.7465,35494.0
2023-03-08 15:30:00,90.33,90.36,90.27,90.29,67687.0,86.7465,86.7753,86.6889,86.7081,67687.0
2023-03-08 15:35:00,90.29,90.45,90.27,90.41,126092.0,86.7081,86.8617,86.6889,86.8233,126092.0
2023-03-08 15:40:00,90.41,90.59,90.4,90.59,117550.0,86.8233,86.9962,86.8137,86.9962,117550.0
2023-03-08 15:45:00,90.59,90.74,90.58,90.67,175681.0,86.9962,87.1402,86.9866,87.073,175681.0
2023-03-08 15:50:00,90.66,90.71,90.52,90.7,304791.0,87.0634,87.1114,86.9289,87.1018,304791.0
2023-03-08 15:55:00,90.69,90.84,90.67,90.84,559267.0,87.0922,87.2362,87.073,87.2362,559267.0
2023-03-09 09:30:00,89.7,89.81,89.39,89.79,308046.0,86.1415,86.2471,85.8438,86.2279,308046.0
2023-03-09 09:35:00,89.8,90.03,89.71,90.03,156410.0,86.2375,86.4584,86.1511,86.4584,156410.0
2023-03-09 09:40:00,90.02,90.11,89.82,89.89,104127.0,86.4488,86.5352,86.2567,86.3239,104127.0
2023-03-09 09:45:00,89.89,90.24,89.87,90.24,136522.0,86.3239,86.66,86.3047,86.66,136522.0
2023-03-09 09:50:00,90.25,90.31,90.11,90.22,124328.0,86.6696,86.7273,86.5352,86.6408,124328.0
2023-03-09 09:55:00,90.22,90.37,90.2,90.32,69270.0,86.6408,86.7849,86.6216,86.7369,69270.0
2023-03-09 10:00:00,90.32,90.47,90.25,90.43,102246.0,86.7369,86.8809,86.6696,86.8425,102246.0
2023-03-09 10:05:00,90.43,90.52,90.36,90.51,117666.0,86.8425,86.9289,86.7753,86.9193,117666.0
2023-03-09 10:10:00,90.51,90.55,90.14,90.17,134133.0,86.9193,86.9577,86.564,86.5928,134133.0
2023-03-09 10:15:00,90.16,90.2,89.86,89.98,105157.0,86.5832,86.6216,86.2951,86.4104,105157.0
2023-03-09 10:20:00,89.98,90.06,89.94,90.01,63240.0,86.4104,86.4872,86.3719,86.4392,63240.0
2023-03-09 10:25:00,90.01,90.41,89.96,90.4,98936.0,86.4392,86.8233,86.3912,86.8137,98936.0
2023-03-09 10:30:00,90.4,90.56,90.34,90.53,141440.0,86.8137,86.9673,86.7561,86.9385,141440.0
2023-03-09 10:35:00,90.54,90.59,90.4,90.48,114571.0,86.9481,86.9962,86.8137,86.8905,114571.0
2023-03-09 10:40:00,90.48,90.57,90.38,90.39,91362.0,86.8905,86.977,86.7945,86.8041,91362.0
2023-03-09 10:45:00,90.38,90.49,90.34,90.44,72496.0,86.7945,86.9001,86.7561,86.8521,72496.0
2023-03-09 10:50:00,90.43,90.5,90.34,90.49,64051.0,86.8425,86.9097,86.7561,86.9001,64051.0
2023-03-09 10:55:00,90.48,90.49,90.24,90.26,75771.0,86.8905,86.9001,86.66,86.6792,75771.0
2023-03-09 11:00:00,90.27,90.32,90.2,90.26,86157.0,86.6889,86.7369,86.6216,86.6792,86157.0
2023-03-09 11:05:00,90.27,90.46,90.22,90.38,68650.0,86.6889,86.8713,86.6408,86.7945,68650.0
2023-03-09 11:10:00,90.38,90.53,90.37,90.53,61029.0,86.7945,86.9385,86.7849,86.9385,61029.0
2023-03-09 11:15:00,90.53,90.69,90.52,90.68,57011.0,86.9385,87.0922,86.9289,87.0826,57011.0
2023-03-09 11:20:00,90.67,90.67,90.58,90.58,94112.0,87.073,87.073,86.9866,86.9866,94112.0
2023-03-09 11:25:00,90.59,90.59,90.3,90.37,69693.0,86.9962,86.9962,86.7177,86.7849,69693.0
2023-03-09 11:30:00,90.36,90.43,90.23,90.24,55722.0,86.7753,86.8425,86.6504,86.66,55722.0
2023-03-09 11:35:00,90.25,90.35,90.18,90.34,53592.0,86.6696,86.7657,86.6024,86.7561,53592.0
2023-03-09 11:40:00,90.33,90.39,90.29,90.31,55523.0,86.7465,86.8041,86.7081,86.7273,55523.0
2023-03-09 11:45:00,90.32,90.41,90.3,90.37,43597.0,86.7369,86.8233,86.7177,86.7849,43597.0
2023-03-09 11:50:00,90.36,90.36,90.16,90.2,39654.0,86.7753,86.7753,86.5832,86.6216,39654.0
2023-03-09 11:55:00,90.19,90.19,89.99,90.0,59165.0,86.612,86.612,86.42,86.4296,59165.0
2023-03-09 12:00:00,90.01,90.06,89.78,89.85,60715.0,86.4392,86.4872,86.2183,86.2855,60715.0
2023-03-09 12:05:00,89.84,89.95,89.77,89.93,35871.0,86.2759,86.3815,86.2087,86.3623,35871.0
2023-03-09 12:10:00,89.94,89.98,89.84,89.87,32892.0,86.3719,86.4104,86.2759,86.3047,32892.0
2023-03-09 12:15:00,89.87,89.93,89.77,89.9,41385.0,86.3047,86.3623,86.2087,86.3335,41385.0
2023-03-09 12:20:00,89.91,89.99,89.87,89.98,25778.0,86.3431,86.42,86.3047,86.4104,25778.0
2023-03-09 12:25:00,89.98,90.06,89.96,90.04,41687.0,86.4104,86.4872,86.3912,86.468,41687.0
2023-03-09 12:30:00,90.05,90.12,90.04,90.09,36627.0,86.4776,86.5448,86.468,86.516,36627.0
2023-03-09 12:35:00,90.09,90.1,89.92,89.94,23114.0,86.516,86.5256,86.3527,86.3719,23114.0
2023-03-09 12:40:00,89.93,89.98,89.81,89.86,29054.0,86.3623,86.4104,86.2471,86.2951,29054.0
2023-03-09 12:45:00,89.86,89.86,89.64,89.65,42479.0,86.2951,86.2951,86.0838,86.0934,42479.0
2023-03-09 12:50:00,89.64,89.87,89.62,89.86,34023.0,86.0838,86.3047,86.0646,86.2951,34023.0
2023-03-09 12:55:00,89.84,89.89,89.79,89.86,18673.0,86.2759,86.3239,86.2279,86.2951,18673.0
2023-03-09 13:00:00,89.85,90.02,89.84,89.98,70004.0,86.2855,86.4488,86.2759,86.4104,70004.0
2023-03-09 13:05:00,89.97,90.02,89.94,89.94,31815.0,86.4008,86.4488,86.3719,86.3719,31815.0
2023-03-09 13:10:00,89.94,89.95,89.73,89.74,38469.0,86.3719,86.3815,86.1703,86.1799,38469.0
2023-03-09 13:15:00,89.73,89.74,89.65,89.69,33398.0,86.1703,86.1799,86.0934,86.1319,33398.0
2023-03-09 13:20:00,89.69,89.77,89.55,89.55,28930.0,86.1319,86.2087,85.9974,85.9974,28930.0
2023-03-09 13:25:00,89.55,89.55,89.4,89.51,145610.0,85.9974,85.9974,85.8534,85.959,145610.0
2023-03-09 13:30:00,89.5,89.5,89.23,89.23,141445.0,85.9494,85.9494,85.6901,85.6901,141445.0
2023-03-09 13:35:00,89.24,89.35,89.15,89.18,153566.0,85.6997,85.8054,85.6133,85.6421,153566.0
2023-03-09 13:40:00,89.18,89.31,89.14,89.26,174643.0,85.6421,85.7669,85.6037,85.7189,174643.0
2023-03-09 13:45:00,89.24,89.32,89.01,89.02,56057.0,85.6997,85.7765,85.4788,85.4884,56057.0
2023-03-09 13:50:00,89.02,89.15,88.95,89.09,50145.0,85.4884,85.6133,85.4212,85.5557,50145.0
2023-03-09 13:55:00,89.09,89.14,89.01,89.05,19015.0,85.5557,85.6037,85.4788,85.5173,19015.0
2023-03-09 14:00:00,89.02,89.03,88.8,88.81,66858.0,85.4884,85.498,85.2772,85.2868,66858.0
2023-03-09 14:05:00,88.8,88.97,88.77,88.92,35732.0,85.2772,85.4404,85.2484,85.3924,35732.0
2023-03-09 14:10:00,88.91,88.93,88.82,88.93,38947.0,85.3828,85.402,85.2964,85.402,38947.0
2023-03-09 14:15:00,88.93,89.03,88.88,88.91,33462.0,85.402,85.498,85.354,85.3828,33462.0
2023-03-09 14:20:00,88.92,89.02,88.87,89.0,39795.0,85.3924,85.4884,85.3444,85.4692,39795.0
2023-03-09 14:25:00,89.01,89.07,88.98,89.02,48228.0,85.4788,85.5365,85.45,85.4884,48228.0
2023-03-09 14:30:00,89.02,89.04,88.97,89.03,130124.0,85.4884,85.5076,85.4404,85.498,130124.0
2023-03-09 14:35:00,89.04,89.26,89.03,89.25,71759.0,85.5076,85.7189,85.498,85.7093,71759.0
2023-03-09 14:40:00,89.25,89.34,89.22,89.31,40385.0,85.7093,85.7957,85.6805,85.7669,40385.0
2023-03-09 14:45:00,89.31,89.39,89.18,89.2,39206.0,85.7669,85.8438,85.6421,85.6613,39206.0
2023-03-09 14:50:00,89.2,89.22,89.1,89.17,36157.0,85.6613,85.6805,85.5653,85.6325,36157.0
2023-03-09 14:55:00,89.2,89.24,89.12,89.18,80033.0,85.6613,85.6997,85.5845,85.6421,80033.0
2023-03-09 15:00:00,89.18,89.21,89.11,89.15,75837.0,85.6421,85.6709,85.5749,85.6133,75837.0
2023-03-09 15:05:00,89.15,89.17,89.03,89.07,122609.0,85.6133,85.6325,85.498,85.5365,122609.0
2023-03-09 15:10:00,89.07,89.11,88.99,89.04,116865.0,85.5365,85.5749,85.4596,85.5076,116865.0
2023-03-09 15:15:00,89.05,89.05,88.82,88.84,151840.0,85.5173,85.5173,85.2964,85.3156,151840.0
2023-03-09 15:20:00,88.84,88.9,88.57,88.76,210923.0,85.3156,85.3732,85.0563,85.2388,210923.0
2023-03-09 15:25:00,88.76,89.01,88.68,88.84,96783.0,85.2388,85.4788,85.1619,85.3156,96783.0
2023-03-09 15:30:00,88.84,89.15,88.81,89.1,184574.0,85.3156,85.6133,85.2868,85.5653,184574.0
2023-03-09 15:35:00,89.09,89.14,88.93,89.11,163657.0,85.5557,85.6037,85.402,85.5749,163657.0
2023-03-09 15:40:00,89.1,89.18,89.04,89.11,126086.0,85.5653,85.6421,85.5076,85.5749,126086.0
2023-03-09 15:45:00,89.12,89.22,88.99,89.12,206484.0,85.5845,85.6805,85.4596,85.5845,206484.0
2023-03-09 15:50:00,89.13,89.3,89.11,89.19,258779.0,85.5941,85.7573,85.5749,85.6517,258779.0
2023-03-09 15:55:00,89.19,89.27,88.79,88.9,403953.0,85.6517,85.7285,85.2676,85.3732,403953.0
2023-03-10 09:30:00,88.03,88.93,88.0,88.42,459371.0,84.5377,85.402,84.5089,84.9122,459371.0
2023-03-10 09:35:00,88.43,88.63,87.83,87.85,353084.0,84.9218,85.1139,84.3457,84.3649,353084.0
2023-03-10 09:40:00,87.86,88.0,87.57,87.67,219011.0,84.3745,84.5089,84.096,84.192,219011.0
2023-03-10 09:45:00,87.67,87.73,87.32,87.7,181406.0,84.192,84.2496,83.8559,84.2208,181406.0
2023-03-10 09:50:00,87.66,87.96,87.55,87.75,159863.0,84.1824,84.4705,84.0768,84.2688,159863.0
2023-03-10 09:55:00,87.77,87.88,87.57,87.78,109850.0,84.288,84.3937,84.096,84.2976,109850.0
2023-03-10 10:00:00,87.78,88.24,87.77,88.1,236625.0,84.2976,84.7394,84.288,84.6049,236625.0
2023-03-10 10:05:00,88.08,88.42,88.05,88.41,338336.0,84.5857,84.9122,84.5569,84.9026,338336.0
2023-03-10 10:10:00,88.39,88.41,88.13,88.15,139365.0,84.8834,84.9026,84.6337,84.653,139365.0
2023-03-10 10:15:00,88.12,88.22,88.0,88.02,71874.0,84.6241,84.7202,84.5089,84.5281,71874.0
2023-03-10 10:20:00,88.0,88.11,87.77,88.06,86038.0,84.5089,84.6145,84.288,84.5665,86038.0
2023-03-10 10:25:00,88.1,88.17,87.99,88.09,99626.0,84.6049,84.6722,84.4993,84.5953,99626.0
2023-03-10 10:30:00,88.08,88.56,88.08,88.29,175602.0,84.5857,85.0467,84.5857,84.7874,175602.0
2023-03-10 10:35:00,88.3,88.46,88.23,88.36,121075.0,84.797,84.9507,84.7298,84.8546,121075.0
2023-03-10 10:40:00,88.38,88.47,88.07,88.19,127770.0,84.8738,84.9603,84.5761,84.6914,127770.0
2023-03-10 10:45:00,88.16,88.33,88.14,88.3,77704.0,84.6626,84.8258,84.6434,84.797,77704.0
2023-03-10 10:50:00,88.29,88.42,88.16,88.36,80837.0,84.7874,84.9122,84.6626,84.8546,80837.0
2023-03-10 10:55:00,88.36,88.8,88.36,88.76,94150.0,84.8546,85.2772,84.8546,85.2388,94150.0
2023-03-10 11:00:00,88.76,88.83,88.59,88.61,67864.0,85.2388,85.306,85.0755,85.0947,67864.0
2023-03-10 11:05:00,88.6,88.66,88.54,88.62,59357.0,85.0851,85.1427,85.0275,85.1043,59357.0
2023-03-10 11:10:00,88.62,88.75,88.4,88.42,69815.0,85.1043,85.2292,84.893,84.9122,69815.0
2023-03-10 11:15:00,88.4,88.45,88.29,88.42,39265.0,84.893,84.9411,84.7874,84.9122,39265.0
2023-03-10 11:20:00,88.43,88.74,88.4,88.73,71660.0,84.9218,85.2195,84.893,85.2099,71660.0
2023-03-10 11:25:00,88.72,88.87,88.65,88.86,81248.0,85.2003,85.3444,85.1331,85.3348,81248.0
2023-03-10 11:30:00,88.85,89.16,88.85,89.13,183763.0,85.3252,85.6229,85.3252,85.5941,183763.0
2023-03-10 11:35:00,89.14,89.17,88.91,89.0,92307.0,85.6037,85.6325,85.3828,85.4692,92307.0
2023-03-10 11:40:00,89.01,89.07,88.86,88.92,71266.0,85.4788,85.5365,85.3348,85.3924,71266.0
2023-03-10 11:45:00,88.95,88.95,88.65,88.75,90472.0,85.4212,85.4212,85.1331,85.2292,90472.0
2023-03-10 11:50:00,88.7,88.71,88.48,88.6,42846.0,85.1811,85.1907,84.9699,85.0851,42846.0
2023-03-10 11:55:00,88.56,88.6,88.44,88.49,45282.0,85.0467,85.0851,84.9315,84.9795,45282.0
2023-03-10 12:00:00,88.48,88.64,88.47,88.56,38891.0,84.9699,85.1235,84.9603,85.0467,38891.0
2023-03-10 12:05:00,88.56,88.63,88.19,88.2,55200.0,85.0467,85.1139,84.6914,84.701,55200.0
2023-03-10 12:10:00,88.17,88.27,88.08,88.24,54589.0,84.6722,84.7682,84.5857,84.7394,54589.0
2023-03-10 12:15:00,88.26,88.37,88.25,88.31,48575.0,84.7586,84.8642,84.749,84.8066,48575.0
2023-03-10 12:20:00,88.31,88.44,88.29,88.33,42360.0,84.8066,84.9315,84.7874,84.8258,42360.0
2023-03-10 12:25:00,88.33,88.4,88.23,88.4,42015.0,84.8258,84.893,84.7298,84.893,42015.0
2023-03-10 12:30:00,88.4,88.76,88.38,88.58,77483.0,84.893,85.2388,84.8738,85.0659,77483.0
2023-03-10 12:35:00,88.59,88.82,88.57,88.78,58350.0,85.0755,85.2964,85.0563,85.258,58350.0
2023-03-10 12:40:00,88.78,88.8,88.52,88.6,65645.0,85.258,85.2772,85.0083,85.0851,65645.0
2023-03-10 12:45:00,88.6,88.76,88.58,88.59,55671.0,85.0851,85.2388,85.0659,85.0755,55671.0
2023-03-10 12:50:00,88.61,88.63,88.47,88.5,33256.0,85.0947,85.1139,84.9603,84.9891,33256.0
2023-03-10 12:55:00,88.48,88.48,88.31,88.37,53394.0,84.9699,84.9699,84.8066,84.8642,53394.0
2023-03-10 13:00:00,88.37,88.49,88.36,88.4,50390.0,84.8642,84.9795,84.8546,84.893,50390.0
2023-03-10 13:05:00,88.38,88.5,88.37,88.46,51721.0,84.8738,84.9891,84.8642,84.9507,51721.0
2023-03-10 13:10:00,88.44,88.48,88.36,88.36,32007.0,84.9315,84.9699,84.8546,84.8546,32007.0
2023-03-10 13:15:00,88.36,88.36,88.17,88.18,76658.0,84.8546,84.8546,84.6722,84.6818,76658.0
2023-03-10 13:20:00,88.17,88.27,87.99,88.0,64977.0,84.6722,84.7682,84.4993,84.5089,64977.0
2023-03-10 13:25:00,87.99,88.06,87.85,87.92,95895.0,84.4993,84.5665,84.3649,84.4321,95895.0
2023-03-10 13:30:00,87.92,87.97,87.74,87.76,48705.0,84.4321,84.4801,84.2592,84.2784,48705.0
2023-03-10 13:35:00,87.74,87.84,87.71,87.79,71939.0,84.2592,84.3553,84.2304,84.3072,71939.0
2023-03-10 13:40:00,87.78,87.83,87.53,87.6,106802.0,84.2976,84.3457,84.0576,84.1248,106802.0
2023-03-10 13:45:00,87.59,87.61,87.42,87.44,71523.0,84.1152,84.1344,83.9519,83.9711,71523.0
2023-03-10 13:50:00,87.44,87.49,87.35,87.45,92788.0,83.9711,84.0191,83.8847,83.9807,92788.0
2023-03-10 13:55:00,87.44,87.44,87.28,87.33,78519.0,83.9711,83.9711,83.8175,83.8655,78519.0
2023-03-10 14:00:00,87.31,87.62,87.31,87.6,73057.0,83.8463,84.144,83.8463,84.1248,73057.0
2023-03-10 14:05:00,87.59,87.7,87.36,87.67,105213.0,84.1152,84.2208,83.8943,84.192,105213.0
2023-03-10 14:10:00,87.67,87.77,87.51,87.53,64902.0,84.192,84.288,84.0383,84.0576,64902.0
2023-03-10 14:15:00,87.51,87.55,87.35,87.52,64063.0,84.0383,84.0768,83.8847,84.0479,64063.0
2023-03-10 14:20:00,87.5,87.55,87.24,87.31,60388.0,84.0287,84.0768,83.7791,83.8463,60388.0
2023-03-10 14:25:00,87.28,87.33,87.22,87.28,62571.0,83.8175,83.8655,83.7599,83.8175,62571.0
2023-03-10 14:30:00,87.27,87.52,87.27,87.42,66494.0,83.8079,84.0479,83.8079,83.9519,66494.0
2023-03-10 14:35:00,87.41,87.54,87.37,87.46,53749.0,83.9423,84.0672,83.9039,83.9903,53749.0
2023-03-10 14:40:00,87.41,87.53,87.28,87.35,77340.0,83.9423,84.0576,83.8175,83.8847,77340.0
2023-03-10 14:45:00,87.37,87.68,87.36,87.65,119307.0,83.9039,84.2016,83.8943,84.1728,119307.0
2023-03-10 14:50:00,87.65,87.65,87.46,87.56,75782.0,84.1728,84.1728,83.9903,84.0864,75782.0
2023-03-10 14:55:00,87.56,87.72,87.45,87.55,107698.0,84.0864,84.24,83.9807,84.0768,107698.0
2023-03-10 15:00:00,87.55,87.7,87.45,87.64,98032.0,84.0768,84.2208,83.9807,84.1632,98032.0
2023-03-10 15:05:00,87.62,87.62,87.39,87.55,88542.0,84.144,84.144,83.9231,84.0768,88542.0
2023-03-10 15:10:00,87.54,87.65,87.41,87.54,141452.0,84.0672,84.1728,83.9423,84.0672,141452.0
2023-03-10 15:15:00,87.54,87.69,87.4,87.41,114559.0,84.0672,84.2112,83.9327,83.9423,114559.0
2023-03-10 15:20:00,87.41,87.57,87.37,87.56,82879.0,83.9423,84.096,83.9039,84.0864,82879.0
2023-03-10 15:25:00,87.58,87.72,87.56,87.68,68784.0,84.1056,84.24,84.0864,84.2016,68784.0
2023-03-10 15:30:00,87.68,87.71,87.58,87.6,112278.0,84.2016,84.2304,84.1056,84.1248,112278.0
2023-03-10 15:35:00,87.59,87.61,87.44,87.47,88704.0,84.1152,84.1344,83.9711,83.9999,88704.0
2023-03-10 15:40:00,87.47,87.52,87.38,87.48,137235.0,83.9999,84.0479,83.9135,84.0095,137235.0
2023-03-10 15:45:00,87.48,87.5,87.24,87.28,217968.0,84.0095,84.0287,83.7791,83.8175,217968.0
2023-03-10 15:50:00,87.28,87.43,87.2,87.36,396837.0,83.8175,83.9615,83.7406,83.8943,396837.0
2023-03-10 15:55:00,87.35,87.36,87.22,87.22,821414.0,83.8847,83.8943,83.7599,83.7599,821414.0
2023-03-13 09:30:00,86.38,87.17,86.31,86.96,387308.0,82.9532,83.7118,82.886,83.5102,387308.0
2023-03-13 09:35:00,86.95,87.03,86.4,86.64,169425.0,83.5006,83.5774,82.9724,83.2029,169425.0
2023-03-13 09:40:00,86.65,86.75,86.42,86.6,118675.0,83.2125,83.3085,82.9916,83.1644,118675.0
2023-03-13 09:45:00,86.61,87.4,86.52,87.31,161299.0,83.1741,83.9327,83.0876,83.8463,161299.0
2023-03-13 09:50:00,87.29,87.52,87.04,87.27,172637.0,83.8271,84.0479,83.587,83.8079,172637.0
2023-03-13 09:55:00,87.18,87.45,87.1,87.24,111173.0,83.7214,83.9807,83.6446,83.7791,111173.0
2023-03-13 10:00:00,87.22,87.23,86.93,87.01,99656.0,83.7599,83.7695,83.4814,83.5582,99656.0
2023-03-13 10:05:00,86.99,87.49,86.91,87.42,114830.0,83.539,84.0191,83.4621,83.9519,114830.0
2023-03-13 10:10:00,87.42,87.5,87.23,87.34,75590.0,83.9519,84.0287,83.7695,83.8751,75590.0
2023-03-13 10:15:00,87.3,87.33,87.09,87.14,71918.0,83.8367,83.8655,83.635,83.683,71918.0
2023-03-13 10:20:00,87.16,87.48,87.06,87.17,84961.0,83.7022,84.0095,83.6062,83.7118,84961.0
2023-03-13 10:25:00,87.21,87.39,87.1,87.12,69887.0,83.7502,83.9231,83.6446,83.6638,69887.0
2023-03-13 10:30:00,87.14,87.7,87.13,87.6,115320.0,83.683,84.2208,83.6734,84.1248,115320.0
2023-03-13 10:35:00,87.65,87.66,87.35,87.5,75338.0,84.1728,84.1824,83.8847,84.0287,75338.0
2023-03-13 10:40:00,87.52,87.55,87.26,87.48,118718.0,84.0479,84.0768,83.7983,84.0095,118718.0
2023-03-13 10:45:00,87.49,87.7,87.46,87.64,138044.0,84.0191,84.2208,83.9903,84.1632,138044.0
2023-03-13 10:50:00,87.64,87.74,87.48,87.73,139686.0,84.1632,84.2592,84.0095,84.2496,139686.0
2023-03-13 10:55:00,87.73,88.36,87.71,88.19,287003.0,84.2496,84.8546,84.2304,84.6914,287003.0
2023-03-13 11:00:00,88.2,88.43,88.04,88.1,194401.0,84.701,84.9218,84.5473,84.6049,194401.0
2023-03-13 11:05:00,88.09,88.12,87.86,87.96,129689.0,84.5953,84.6241,84.3745,84.4705,129689.0
2023-03-13 11:10:00,87.93,88.37,87.92,88.09,148877.0,84.4417,84.8642,84.4321,84.5953,148877.0
2023-03-13 11:15:00,88.08,88.44,88.08,88.35,102517.0,84.5857,84.9315,84.5857,84.845,102517.0
2023-03-13 11:20:00,88.38,88.64,88.18,88.37,118093.0,84.8738,85.1235,84.6818,84.8642,118093.0
2023-03-13 11:25:00,88.38,88.64,88.3,88.6,125682.0,84.8738,85.1235,84.797,85.0851,125682.0
2023-03-13 11:30:00,88.6,88.71,88.53,88.59,129630.0,85.0851,85.1907,85.0179,85.0755,129630.0
2023-03-13 11:35:00,88.6,88.61,88.28,88.33,125514.0,85.0851,85.0947,84.7778,84.8258,125514.0
2023-03-13 11:40:00,88.33,88.68,88.32,88.62,104212.0,84.8258,85.1619,84.8162,85.1043,104212.0
2023-03-13 11:45:00,88.64,88.85,88.49,88.8,147238.0,85.1235,85.3252,84.9795,85.2772,147238.0
2023-03-13 11:50:00,88.8,88.87,88.62,88.65,133710.0,85.2772,85.3444,85.1043,85.1331,133710.0
2023-03-13 11:55:00,88.64,88.81,88.55,88.75,67316.0,85.1235,85.2868,85.0371,85.2292,67316.0
2023-03-13 12:00:00,88.76,89.0,88.4,88.5,147997.0,85.2388,85.4692,84.893,84.9891,147997.0
2023-03-13 12:05:00,88.5,88.82,88.5,88.75,74896.0,84.9891,85.2964,84.9891,85.2292,74896.0
2023-03-13 12:10:00,88.75,88.75,88.39,88.54,68162.0,85.2292,85.2292,84.8834,85.0275,68162.0
2023-03-13 12:15:00,88.53,88.71,88.44,88.45,81244.0,85.0179,85.1907,84.9315,84.9411,81244.0
2023-03-13 12:20:00,88.45,88.55,88.19,88.21,63451.0,84.9411,85.0371,84.6914,84.7106,63451.0
2023-03-13 12:25:00,88.21,88.3,88.04,88.17,63607.0,84.7106,84.797,84.5473,84.6722,63607.0
2023-03-13 12:30:00,88.17,88.23,87.95,87.95,62544.0,84.6722,84.7298,84.4609,84.4609,62544.0
2023-03-13 12:35:00,87.95,88.23,87.94,88.11,62402.0,84.4609,84.7298,84.4513,84.6145,62402.0
2023-03-13 12:40:00,88.1,88.49,88.09,88.32,64199.0,84.6049,84.9795,84.5953,84.8162,64199.0
2023-03-13 12:45:00,88.3,88.43,87.87,87.95,89297.0,84.797,84.9218,84.3841,84.4609,89297.0
2023-03-13 12:50:00,87.95,88.13,87.91,88.06,45792.0,84.4609,84.6337,84.4225,84.5665,45792.0
2023-03-13 12:55:00,88.07,88.12,87.89,88.0,41101.0,84.5761,84.6241,84.4033,84.5089,41101.0
2023-03-13 13:00:00,87.98,88.02,87.74,87.81,49867.0,84.4897,84.5281,84.2592,84.3264,49867.0
2023-03-13 13:05:00,87.78,88.04,87.72,88.02,56513.0,84.2976,84.5473,84.24,84.5281,56513.0
2023-03-13 13:10:00,88.04,88.23,88.02,88.17,110981.0,84.5473,84.7298,84.5281,84.6722,110981.0
2023-03-13 13:15:00,88.15,88.36,88.08,88.2,51009.0,84.653,84.8546,84.5857,84.701,51009.0
2023-03-13 13:20:00,88.18,88.18,88.02,88.11,61727.0,84.6818,84.6818,84.5281,84.6145,61727.0
2023-03-13 13:25:00,88.1,88.27,88.08,88.23,97897.0,84.6049,84.7682,84.5857,84.7298,97897.0
2023-03-13 13:30:00,88.22,88.3,88.15,88.15,71618.0,84.7202,84.797,84.653,84.653,71618.0
2023-03-13 13:35:00,88.15,88.56,88.1,88.45,102984.0,84.653,85.0467,84.6049,84.9411,102984.0
2023-03-13 13:40:00,88.48,88.5,88.3,88.43,92203.0,84.9699,84.9891,84.797,84.9218,92203.0
2023-03-13 13:45:00,88.44,88.46,88.29,88.31,36378.0,84.9315,84.9507,84.7874,84.8066,36378.0
2023-03-13 13:50:00,88.31,88.42,88.28,88.34,35839.0,84.8066,84.9122,84.7778,84.8354,35839.0
2023-03-13 13:55:00,88.33,88.55,88.32,88.46,79695.0,84.8258,85.0371,84.8162,84.9507,79695.0
2023-03-13 14:00:00,88.48,88.74,88.45,88.64,67619.0,84.9699,85.2195,84.9411,85.1235,67619.0
2023-03-13 14:05:00,88.62,88.72,88.59,88.61,46704.0,85.1043,85.2003,85.0755,85.0947,46704.0
2023-03-13 14:10:00,88.61,88.82,88.59,88.74,86861.0,85.0947,85.2964,85.0755,85.2195,86861.0
2023-03-13 14:15:00,88.74,88.84,88.68,88.75,64820.0,85.2195,85.3156,85.1619,85.2292,64820.0
2023-03-13 14:20:00,88.74,88.79,88.64,88.73,41834.0,85.2195,85.2676,85.1235,85.2099,41834.0
2023-03-13 14:25:00,88.77,88.83,88.63,88.73,43122.0,85.2484,85.306,85.1139,85.2099,43122.0
2023-03-13 14:30:00,88.73,88.94,88.73,88.89,86680.0,85.2099,85.4116,85.2099,85.3636,86680.0
2023-03-13 14:35:00,88.88,88.9,88.5,88.56,49885.0,85.354,85.3732,84.9891,85.0467,49885.0
2023-03-13 14:40:00,88.61,88.73,88.5,88.63,78845.0,85.0947,85.2099,84.9891,85.1139,78845.0
2023-03-13 14:45:00,88.63,88.64,88.45,88.53,59421.0,85.1139,85.1235,84.9411,85.0179,59421.0
2023-03-13 14:50:00,88.53,88.61,88.46,88.61,51582.0,85.0179,85.0947,84.9507,85.0947,51582.0
2023-03-13 14:55:00,88.62,88.67,88.53,88.63,51426.0,85.1043,85.1523,85.0179,85.1139,51426.0
2023-03-13 15:00:00,88.63,88.72,88.37,88.37,55542.0,85.1139,85.2003,84.8642,84.8642,55542.0
2023-03-13 15:05:00,88.38,88.6,88.35,88.45,68847.0,84.8738,85.0851,84.845,84.9411,68847.0
2023-03-13 15:10:00,88.47,88.79,88.45,88.75,63833.0,84.9603,85.2676,84.9411,85.2292,63833.0
2023-03-13 15:15:00,88.77,88.81,88.5,88.55,77160.0,85.2484,85.2868,84.9891,85.0371,77160.0
2023-03-13 15:20:00,88.55,88.57,88.26,88.28,80690.0,85.0371,85.0563,84.7586,84.7778,80690.0
2023-03-13 15:25:00,88.28,88.3,88.1,88.18,92823.0,84.7778,84.797,84.6049,84.6818,92823.0
2023-03-13 15:30:00,88.19,88.29,88.14,88.24,110056.0,84.6914,84.7874,84.6434,84.7394,110056.0
2023-03-13 15:35:00,88.23,88.31,88.14,88.25,87597.0,84.7298,84.8066,84.6434,84.749,87597.0
2023-03-13 15:40:00,88.28,88.48,88.22,88.34,117626.0,84.7778,84.9699,84.7202,84.8354,117626.0
2023-03-13 15:45:00,88.34,88.4,88.24,88.32,109389.0,84.8354,84.893,84.7394,84.8162,109389.0
2023-03-13 15:50:00,88.31,88.31,87.97,87.98,270608.0,84.8066,84.8066,84.4801,84.4897,270608.0
2023-03-13 15:55:00,87.98,88.07,87.7,87.71,354784.0,84.4897,84.5761,84.2208,84.2304,354784.0
2023-03-14 09:30:00,88.03,88.51,87.74,87.97,582354.0,84.5377,84.9987,84.2592,84.4801,582354.0
2023-03-14 09:35:00,87.98,88.18,87.71,88.03,179436.0,84.4897,84.6818,84.2304,84.5377,179436.0
2023-03-14 09:40:00,88.03,88.57,88.02,88.44,217878.0,84.5377,85.0563,84.5281,84.9315,217878.0
2023-03-14 09:45:00,88.45,88.69,88.42,88.47,202372.0,84.9411,85.1715,84.9122,84.9603,202372.0
2023-03-14 09:50:00,88.47,88.64,88.25,88.43,147273.0,84.9603,85.1235,84.749,84.9218,147273.0
2023-03-14 09:55:00,88.42,88.87,88.39,88.78,151648.0,84.9122,85.3444,84.8834,85.258,151648.0
2023-03-14 10:00:00,88.79,89.03,88.62,88.99,170433.0,85.2676,85.498,85.1043,85.4596,170433.0
2023-03-14 10:05:00,88.99,89.09,88.83,88.9,134345.0,85.4596,85.5557,85.306,85.3732,134345.0
2023-03-14 10:10:00,88.89,89.09,88.84,89.06,139752.0,85.3636,85.5557,85.3156,85.5269,139752.0
2023-03-14 10:15:00,89.07,89.17,88.97,88.99,100565.0,85.5365,85.6325,85.4404,85.4596,100565.0
2023-03-14 10:20:00,89.0,89.13,88.88,89.04,148446.0,85.4692,85.5941,85.354,85.5076,148446.0
2023-03-14 10:25:00,89.04,89.32,89.0,89.29,201827.0,85.5076,85.7765,85.4692,85.7477,201827.0
2023-03-14 10:30:00,89.29,89.37,89.26,89.31,120505.0,85.7477,85.8246,85.7189,85.7669,120505.0
2023-03-14 10:35:00,89.29,89.33,89.17,89.18,73598.0,85.7477,85.7861,85.6325,85.6421,73598.0
2023-03-14 10:40:00,89.18,89.21,88.99,89.03,82443.0,85.6421,85.6709,85.4596,85.498,82443.0
2023-03-14 10:45:00,89.04,89.31,89.04,89.27,92964.0,85.5076,85.7669,85.5076,85.7285,92964.0
2023-03-14 10:50:00,89.27,89.36,89.19,89.31,107713.0,85.7285,85.815,85.6517,85.7669,107713.0
2023-03-14 10:55:00,89.3,89.31,89.0,89.01,69819.0,85.7573,85.7669,85.4692,85.4788,69819.0
2023-03-14 11:00:00,89.02,89.25,89.01,89.21,56383.0,85.4884,85.7093,85.4788,85.6709,56383.0
2023-03-14 11:05:00,89.22,89.35,89.19,89.33,111307.0,85.6805,85.8054,85.6517,85.7861,111307.0
2023-03-14 11:10:00,89.33,89.38,89.31,89.35,61364.0,85.7861,85.8342,85.7669,85.8054,61364.0
2023-03-14 11:15:00,89.35,89.5,89.32,89.43,77299.0,85.8054,85.9494,85.7765,85.8822,77299.0
2023-03-14 11:20:00,89.43,89.58,89.35,89.55,178680.0,85.8822,86.0262,85.8054,85.9974,178680.0
2023-03-14 11:25:00,89.56,89.59,89.45,89.56,144945.0,86.007,86.0358,85.9014,86.007,144945.0
2023-03-14 11:30:00,89.56,89.6,89.4,89.4,81672.0,86.007,86.0454,85.8534,85.8534,81672.0
2023-03-14 11:35:00,89.41,89.62,89.41,89.61,148479.0,85.863,86.0646,85.863,86.055,148479.0
2023-03-14 11:40:00,89.6,89.61,89.41,89.46,55222.0,86.0454,86.055,85.863,85.911,55222.0
2023-03-14 11:45:00,89.46,89.47,89.22,89.23,46007.0,85.911,85.9206,85.6805,85.6901,46007.0
2023-03-14 11:50:00,89.22,89.36,89.22,89.35,44576.0,85.6805,85.815,85.6805,85.8054,44576.0
2023-03-14 11:55:00,89.33,89.44,89.29,89.38,85686.0,85.7861,85.8918,85.7477,85.8342,85686.0
2023-03-14 12:00:00,89.38,89.47,89.36,89.46,48733.0,85.8342,85.9206,85.815,85.911,48733.0
2023-03-14 12:05:00,89.46,89.52,89.36,89.5,55120.0,85.911,85.9686,85.815,85.9494,55120.0
2023-03-14 12:10:00,89.49,89.63,89.46,89.61,66460.0,85.9398,86.0742,85.911,86.055,66460.0
2023-03-14 12:15:00,89.6,89.61,89.45,89.45,80471.0,86.0454,86.055,85.9014,85.9014,80471.0
2023-03-14 12:20:00,89.45,89.46,89.21,89.21,52067.0,85.9014,85.911,85.6709,85.6709,52067.0
2023-03-14 12:25:00,89.21,89.24,89.1,89.16,47874.0,85.6709,85.6997,85.5653,85.6229,47874.0
2023-03-14 12:30:00,89.15,89.33,89.15,89.27,49478.0,85.6133,85.7861,85.6133,85.7285,49478.0
2023-03-14 12:35:00,89.28,89.31,89.2,89.23,31654.0,85.7381,85.7669,85.6613,85.6901,31654.0
2023-03-14 12:40:00,89.23,89.23,89.03,89.11,55303.0,85.6901,85.6901,85.498,85.5749,55303.0
2023-03-14 12:45:00,89.12,89.29,89.07,89.28,35916.0,85.5845,85.7477,85.5365,85.7381,35916.0
2023-03-14 12:50:00,89.28,89.34,89.19,89.31,69634.0,85.7381,85.7957,85.6517,85.7669,69634.0
2023-03-14 12:55:00,89.3,89.34,89.22,89.28,66211.0,85.7573,85.7957,85.6805,85.7381,66211.0
2023-03-14 13:00:00,89.3,89.35,89.26,89.29,35198.0,85.7573,85.8054,85.7189,85.7477,35198.0
2023-03-14 13:05:00,89.29,89.36,89.15,89.15,77029.0,85.7477,85.815,85.6133,85.6133,77029.0
2023-03-14 13:10:00,89.15,89.15,88.91,88.91,69886.0,85.6133,85.6133,85.3828,85.3828,69886.0
2023-03-14 13:15:00,88.91,88.91,88.54,88.8,109849.0,85.3828,85.3828,85.0275,85.2772,109849.0
2023-03-14 13:20:00,88.79,88.86,88.73,88.83,61528.0,85.2676,85.3348,85.2099,85.306,61528.0
2023-03-14 13:25:00,88.81,88.96,88.75,88.92,54177.0,85.2868,85.4308,85.2292,85.3924,54177.0
2023-03-14 13:30:00,88.89,88.91,88.78,88.84,53907.0,85.3636,85.3828,85.258,85.3156,53907.0
2023-03-14 13:35:00,88.81,88.97,88.79,88.94,31913.0,85.2868,85.4404,85.2676,85.4116,31913.0
2023-03-14 13:40:00,88.95,89.03,88.65,88.67,141800.0,85.4212,85.498,85.1331,85.1523,141800.0
2023-03-14 13:45:00,88.67,88.83,88.64,88.78,47358.0,85.1523,85.306,85.1235,85.258,47358.0
2023-03-14 13:50:00,88.79,88.8,88.67,88.7,65558.0,85.2676,85.2772,85.1523,85.1811,65558.0
2023-03-14 13:55:00,88.69,88.7,88.41,88.45,92306.0,85.1715,85.1811,84.9026,84.9411,92306.0
2023-03-14 14:00:00,88.48,88.55,88.31,88.34,101027.0,84.9699,85.0371,84.8066,84.8354,101027.0
2023-03-14 14:05:00,88.33,88.34,88.19,88.31,79488.0,84.8258,84.8354,84.6914,84.8066,79488.0
2023-03-14 14:10:00,88.31,88.42,88.3,88.32,64265.0,84.8066,84.9122,84.797,84.8162,64265.0
2023-03-14 14:15:00,88.33,88.33,88.18,88.27,64617.0,84.8258,84.8258,84.6818,84.7682,64617.0
2023-03-14 14:20:00,88.25,88.28,88.15,88.24,79931.0,84.749,84.7778,84.653,84.7394,79931.0
2023-03-14 14:25:00,88.25,88.57,88.23,88.56,73986.0,84.749,85.0563,84.7298,85.0467,73986.0
2023-03-14 14:30:00,88.56,88.66,88.5,88.62,76048.0,85.0467,85.1427,84.9891,85.1043,76048.0
2023-03-14 14:35:00,88.61,88.67,88.51,88.56,50613.0,85.0947,85.1523,84.9987,85.0467,50613.0
2023-03-14 14:40:00,88.57,88.6,88.47,88.54,48145.0,85.0563,85.0851,84.9603,85.0275,48145.0
2023-03-14 14:45:00,88.53,88.67,88.51,88.58,53185.0,85.0179,85.1523,84.9987,85.0659,53185.0
2023-03-14 14:50:00,88.57,88.66,88.53,88.58,41684.0,85.0563,85.1427,85.0179,85.0659,41684.0
2023-03-14 14:55:00,88.57,88.58,88.39,88.45,46879.0,85.0563,85.0659,84.8834,84.9411,46879.0
2023-03-14 15:00:00,88.47,88.56,88.45,88.52,46851.0,84.9603,85.0467,84.9411,85.0083,46851.0
2023-03-14 15:05:00,88.51,88.52,88.21,88.26,77325.0,84.9987,85.0083,84.7106,84.7586,77325.0
2023-03-14 15:10:00,88.25,88.26,88.11,88.15,92855.0,84.749,84.7586,84.6145,84.653,92855.0
2023-03-14 15:15:00,88.14,88.29,88.07,88.28,137063.0,84.6434,84.7874,84.5761,84.7778,137063.0
2023-03-14 15:20:00,88.29,88.33,88.17,88.23,94866.0,84.7874,84.8258,84.6722,84.7298,94866.0
2023-03-14 15:25:00,88.23,88.39,88.23,88.38,49459.0,84.7298,84.8834,84.7298,84.8738,49459.0
2023-03-14 15:30:00,88.39,88.47,88.32,88.47,100394.0,84.8834,84.9603,84.8162,84.9603,100394.0
2023-03-14 15:35:00,88.47,88.63,88.44,88.56,159833.0,84.9603,85.1139,84.9315,85.0467,159833.0
2023-03-14 15:40:00,88.56,88.75,88.52,88.72,114946.0,85.0467,85.2292,85.0083,85.2003,114946.0
2023-03-14 15:45:00,88.72,88.83,88.68,88.81,313993.0,85.2003,85.306,85.1619,85.2868,313993.0
2023-03-14 15:50:00,88.82,88.97,88.82,88.89,305604.0,85.2964,85.4404,85.2964,85.3636,305604.0
2023-03-14 15:55:00,88.87,89.3,88.87,89.28,634838.0,85.3444,85.7573,85.3444,85.7381,634838.0
2023-03-15 09:30:00,87.2,87.24,86.69,87.05,439480.0,83.7406,83.7791,83.2509,83.5966,439480.0
2023-03-15 09:35:00,87.06,87.18,86.56,86.75,366791.0,83.6062,83.7214,83.126,83.3085,366791.0
2023-03-15 09:40:00,86.75,86.76,86.32,86.53,258320.0,83.3085,83.3181,82.8956,83.0972,258320.0
2023-03-15 09:45:00,86.54,86.76,86.4,86.46,178127.0,83.1068,83.3181,82.9724,83.03,178127.0
2023-03-15 09:50:00,86.45,86.45,86.1,86.36,295240.0,83.0204,83.0204,82.6843,82.934,295240.0
2023-03-15 09:55:00,86.36,86.36,85.78,85.84,256036.0,82.934,82.934,82.377,82.4346,256036.0
2023-03-15 10:00:00,85.81,85.87,85.48,85.87,272424.0,82.4058,82.4634,82.0889,82.4634,272424.0
2023-03-15 10:05:00,85.85,86.14,85.77,85.96,130597.0,82.4442,82.7227,82.3674,82.5498,130597.0
2023-03-15 10:10:00,85.97,86.1,85.9,85.93,98795.0,82.5594,82.6843,82.4922,82.521,98795.0
2023-03-15 10:15:00,85.94,86.22,85.85,85.95,116665.0,82.5306,82.7995,82.4442,82.5402,116665.0
2023-03-15 10:20:00,85.95,86.02,85.83,85.88,110093.0,82.5402,82.6075,82.425,82.473,110093.0
2023-03-15 10:25:00,85.87,86.1,85.77,85.85,97131.0,82.4634,82.6843,82.3674,82.4442,97131.0
2023-03-15 10:30:00,85.86,85.94,85.61,85.62,109367.0,82.4538,82.5306,82.2137,82.2233,109367.0
2023-03-15 10:35:00,85.61,85.81,85.6,85.74,112493.0,82.2137,82.4058,82.2041,82.3386,112493.0
2023-03-15 10:40:00,85.76,85.82,85.6,85.81,123019.0,82.3578,82.4154,82.2041,82.4058,123019.0
2023-03-15 10:45:00,85.81,85.82,85.67,85.7,142529.0,82.4058,82.4154,82.2713,82.3002,142529.0
2023-03-15 10:50:00,85.7,85.88,85.55,85.81,87733.0,82.3002,82.473,82.1561,82.4058,87733.0
2023-03-15 10:55:00,85.82,86.02,85.77,86.01,110269.0,82.4154,82.6075,82.3674,82.5979,110269.0
2023-03-15 11:00:00,86.0,86.03,85.85,85.98,76840.0,82.5882,82.6171,82.4442,82.569,76840.0
2023-03-15 11:05:00,85.97,86.1,85.9,86.04,103557.0,82.5594,82.6843,82.4922,82.6267,103557.0
2023-03-15 11:10:00,86.04,86.15,85.96,86.09,83100.0,82.6267,82.7323,82.5498,82.6747,83100.0
2023-03-15 11:15:00,86.06,86.13,86.01,86.09,57307.0,82.6459,82.7131,82.5979,82.6747,57307.0
2023-03-15 11:20:00,86.11,86.11,85.73,85.78,108894.0,82.6939,82.6939,82.329,82.377,108894.0
2023-03-15 11:25:00,85.78,85.93,85.77,85.85,53101.0,82.377,82.521,82.3674,82.4442,53101.0
2023-03-15 11:30:00,85.84,85.95,85.78,85.78,86129.0,82.4346,82.5402,82.377,82.377,86129.0
2023-03-15 11:35:00,85.77,85.88,85.76,85.82,52847.0,82.3674,82.473,82.3578,82.4154,52847.0
2023-03-15 11:40:00,85.82,86.08,85.81,86.02,88131.0,82.4154,82.6651,82.4058,82.6075,88131.0
2023-03-15 11:45:00,86.02,86.25,86.02,86.19,124537.0,82.6075,82.8283,82.6075,82.7707,124537.0
2023-03-15 11:50:00,86.2,86.22,85.97,86.02,67043.0,82.7803,82.7995,82.5594,82.6075,67043.0
2023-03-15 11:55:00,86.02,86.13,85.98,86.03,96902.0,82.6075,82.7131,82.569,82.6171,96902.0
2023-03-15 12:00:00,86.03,86.23,85.86,85.87,78701.0,82.6171,82.8091,82.4538,82.4634,78701.0
2023-03-15 12:05:00,85.88,85.9,85.78,85.8,83015.0,82.473,82.4922,82.377,82.3962,83015.0
2023-03-15 12:10:00,85.8,85.86,85.73,85.83,90209.0,82.3962,82.4538,82.329,82.425,90209.0
2023-03-15 12:15:00,85.83,85.87,85.65,85.66,70160.0,82.425,82.4634,82.2521,82.2617,70160.0
2023-03-15 12:20:00,85.65,85.79,85.55,85.59,164556.0,82.2521,82.3866,82.1561,82.1945,164556.0
2023-03-15 12:25:00,85.59,85.72,85.46,85.69,135036.0,82.1945,82.3194,82.0697,82.2905,135036.0
2023-03-15 12:30:00,85.69,85.88,85.69,85.74,54122.0,82.2905,82.473,82.2905,82.3386,54122.0
2023-03-15 12:35:00,85.73,85.78,85.63,85.7,49099.0,82.329,82.377,82.2329,82.3002,49099.0
2023-03-15 12:40:00,85.7,85.75,85.61,85.62,44955.0,82.3002,82.3482,82.2137,82.2233,44955.0
2023-03-15 12:45:00,85.62,85.82,85.59,85.79,160049.0,82.2233,82.4154,82.1945,82.3866,160049.0
2023-03-15 12:50:00,85.78,85.78,85.55,85.55,104044.0,82.377,82.377,82.1561,82.1561,104044.0
2023-03-15 12:55:00,85.56,85.57,85.45,85.49,107940.0,82.1657,82.1753,82.0601,82.0985,107940.0
2023-03-15 13:00:00,85.49,85.58,85.44,85.46,55487.0,82.0985,82.1849,82.0505,82.0697,55487.0
2023-03-15 13:05:00,85.47,85.77,85.47,85.69,118861.0,82.0793,82.3674,82.0793,82.2905,118861.0
2023-03-15 13:10:00,85.7,85.89,85.69,85.87,123870.0,82.3002,82.4826,82.2905,82.4634,123870.0
2023-03-15 13:15:00,85.86,85.94,85.78,85.89,58213.0,82.4538,82.5306,82.377,82.4826,58213.0
2023-03-15 13:20:00,85.88,85.92,85.77,85.81,50133.0,82.473,82.5114,82.3674,82.4058,50133.0
2023-03-15 13:25:00,85.81,86.03,85.8,86.02,50766.0,82.4058,82.6171,82.3962,82.6075,50766.0
2023-03-15 13:30:00,86.02,86.04,85.83,85.97,80969.0,82.6075,82.6267,82.425,82.5594,80969.0
2023-03-15 13:35:00,85.97,86.02,85.82,85.82,51210.0,82.5594,82.6075,82.4154,82.4154,51210.0
2023-03-15 13:40:00,85.82,85.86,85.7,85.72,42573.0,82.4154,82.4538,82.3002,82.3194,42573.0
2023-03-15 13:45:00,85.72,85.72,85.6,85.68,38707.0,82.3194,82.3194,82.2041,82.2809,38707.0
2023-03-15 13:50:00,85.66,85.93,85.65,85.92,35015.0,82.2617,82.521,82.2521,82.5114,35015.0
2023-03-15 13:55:00,85.92,86.01,85.8,85.89,62070.0,82.5114,82.5979,82.3962,82.4826,62070.0
2023-03-15 14:00:00,85.91,85.91,85.74,85.78,45773.0,82.5018,82.5018,82.3386,82.377,45773.0
2023-03-15 14:05:00,85.77,85.87,85.71,85.8,56301.0,82.3674,82.4634,82.3098,82.3962,56301.0
2023-03-15 14:10:00,85.8,85.85,85.78,85.79,34984.0,82.3962,82.4442,82.377,82.3866,34984.0
2023-03-15 14:15:00,85.79,86.01,85.72,85.96,115530.0,82.3866,82.5979,82.3194,82.5498,115530.0
2023-03-15 14:20:00,85.96,86.26,85.93,86.16,121612.0,82.5498,82.8379,82.521,82.7419,121612.0
2023-03-15 14:25:00,86.18,86.55,86.13,86.32,194900.0,82.7611,83.1164,82.7131,82.8956,194900.0
2023-03-15 14:30:00,86.35,86.59,86.35,86.56,89145.0,82.9244,83.1548,82.9244,83.126,89145.0
2023-03-15 14:35:00,86.57,86.72,86.44,86.58,82459.0,83.1356,83.2797,83.0108,83.1452,82459.0
2023-03-15 14:40:00,86.58,86.75,86.53,86.59,69373.0,83.1452,83.3085,83.0972,83.1548,69373.0
2023-03-15 14:45:00,86.61,86.62,86.39,86.41,52365.0,83.1741,83.1837,82.9628,82.982,52365.0
2023-03-15 14:50:00,86.41,86.65,86.29,86.65,48741.0,82.982,83.2125,82.8667,83.2125,48741.0
2023-03-15 14:55:00,86.64,86.74,86.58,86.7,70796.0,83.2029,83.2989,83.1452,83.2605,70796.0
2023-03-15 15:00:00,86.7,86.9,86.65,86.66,131101.0,83.2605,83.4525,83.2125,83.2221,131101.0
2023-03-15 15:05:00,86.67,86.9,86.59,86.61,104428.0,83.2317,83.4525,83.1548,83.1741,104428.0
2023-03-15 15:10:00,86.6,86.81,86.53,86.78,88435.0,83.1644,83.3661,83.0972,83.3373,88435.0
2023-03-15 15:15:00,86.79,86.92,86.75,86.8,80445.0,83.3469,83.4718,83.3085,83.3565,80445.0
2023-03-15 15:20:00,86.78,86.91,86.68,86.87,81242.0,83.3373,83.4621,83.2413,83.4237,81242.0
2023-03-15 15:25:00,86.86,86.99,86.78,86.95,110370.0,83.4141,83.539,83.3373,83.5006,110370.0
2023-03-15 15:30:00,86.95,87.01,86.71,86.73,100899.0,83.5006,83.5582,83.2701,83.2893,100899.0
2023-03-15 15:35:00,86.73,86.75,86.4,86.49,87152.0,83.2893,83.3085,82.9724,83.0588,87152.0
2023-03-15 15:40:00,86.48,86.55,86.3,86.52,136034.0,83.0492,83.1164,82.8763,83.0876,136034.0
2023-03-15 15:45:00,86.5,86.53,86.35,86.4,148401.0,83.0684,83.0972,82.9244,82.9724,148401.0
2023-03-15 15:50:00,86.4,86.45,86.2,86.23,210147.0,82.9724,83.0204,82.7803,82.8091,210147.0
2023-03-15 15:55:00,86.23,86.79,86.23,86.7,466625.0,82.8091,83.3469,82.8091,83.2605,466625.0
2023-03-16 09:30:00,85.95,86.4,85.82,86.33,351167.0,82.9551,83.3894,82.8296,83.3218,351167.0
2023-03-16 09:35:00,86.32,86.57,86.15,86.57,94575.0,83.3122,83.5534,83.1481,83.5534,94575.0
2023-03-16 09:40:00,86.58,86.8,86.51,86.72,121214.0,83.5631,83.7754,83.4955,83.6982,121214.0
2023-03-16 09:45:00,86.72,86.81,86.39,86.57,95322.0,83.6982,83.7851,83.3797,83.5534,95322.0
2023-03-16 09:50:00,86.58,86.9,86.58,86.66,168732.0,83.5631,83.8719,83.5631,83.6403,168732.0
2023-03-16 09:55:00,86.64,86.96,86.64,86.92,100514.0,83.621,83.9299,83.621,83.8913,100514.0
2023-03-16 10:00:00,86.9,86.94,86.64,86.69,142131.0,83.8719,83.9106,83.621,83.6693,142131.0
2023-03-16 10:05:00,86.7,86.73,86.5,86.54,125381.0,83.6789,83.7079,83.4859,83.5245,125381.0
2023-03-16 10:10:00,86.56,86.96,86.56,86.84,210283.0,83.5438,83.9299,83.5438,83.814,210283.0
2023-03-16 10:15:00,86.84,86.87,86.46,86.5,113261.0,83.814,83.843,83.4473,83.4859,113261.0
2023-03-16 10:20:00,86.5,86.79,86.26,86.69,171500.0,83.4859,83.7658,83.2542,83.6693,171500.0
2023-03-16 10:25:00,86.7,86.7,86.44,86.52,81934.0,83.6789,83.6789,83.428,83.5052,81934.0
2023-03-16 10:30:00,86.52,86.6,86.38,86.41,98624.0,83.5052,83.5824,83.3701,83.399,98624.0
2023-03-16 10:35:00,86.41,86.53,86.37,86.52,79302.0,83.399,83.5148,83.3604,83.5052,79302.0
2023-03-16 10:40:00,86.54,86.98,86.53,86.97,100103.0,83.5245,83.9492,83.5148,83.9395,100103.0
2023-03-16 10:45:00,86.96,87.29,86.9,87.19,137827.0,83.9299,84.2484,83.8719,84.1518,137827.0
2023-03-16 10:50:00,87.19,87.27,87.1,87.22,111742.0,84.1518,84.2291,84.065,84.1808,111742.0
2023-03-16 10:55:00,87.21,87.33,87.17,87.22,122867.0,84.1711,84.287,84.1325,84.1808,122867.0
2023-03-16 11:00:00,87.22,87.34,87.18,87.22,96364.0,84.1808,84.2966,84.1422,84.1808,96364.0
2023-03-16 11:05:00,87.22,87.66,87.21,87.53,251066.0,84.1808,84.6055,84.1711,84.48,251066.0
2023-03-16 11:10:00,87.54,87.59,87.39,87.41,105921.0,84.4896,84.5379,84.3449,84.3642,105921.0
2023-03-16 11:15:00,87.45,87.6,87.39,87.48,78282.0,84.4028,84.5476,84.3449,84.4317,78282.0
2023-03-16 11:20:00,87.49,87.71,87.48,87.7,125308.0,84.4414,84.6537,84.4317,84.6441,125308.0
2023-03-16 11:25:00,87.7,87.87,87.67,87.84,156381.0,84.6441,84.8081,84.6151,84.7792,156381.0
2023-03-16 11:30:00,87.85,87.88,87.68,87.75,129705.0,84.7888,84.8178,84.6248,84.6923,129705.0
2023-03-16 11:35:00,87.75,87.82,87.71,87.8,92199.0,84.6923,84.7599,84.6537,84.7406,92199.0
2023-03-16 11:40:00,87.79,88.01,87.77,87.98,151439.0,84.7309,84.9433,84.7116,84.9143,151439.0
2023-03-16 11:45:00,87.98,88.01,87.8,88.01,103106.0,84.9143,84.9433,84.7406,84.9433,103106.0
2023-03-16 11:50:00,88.01,88.21,87.98,88.19,133816.0,84.9433,85.1363,84.9143,85.117,133816.0
2023-03-16 11:55:00,88.2,88.44,88.14,88.34,281513.0,85.1266,85.3583,85.0687,85.2618,281513.0
2023-03-16 12:00:00,88.33,88.44,88.09,88.09,127303.0,85.2521,85.3583,85.0205,85.0205,127303.0
2023-03-16 12:05:00,88.09,88.14,87.83,87.83,146642.0,85.0205,85.0687,84.7695,84.7695,146642.0
2023-03-16 12:10:00,87.84,87.84,87.51,87.78,120610.0,84.7792,84.7792,84.4607,84.7213,120610.0
2023-03-16 12:15:00,87.76,87.92,87.76,87.91,89851.0,84.702,84.8564,84.702,84.8468,89851.0
2023-03-16 12:20:00,87.9,87.93,87.83,87.85,64578.0,84.8371,84.8661,84.7695,84.7888,64578.0
2023-03-16 12:25:00,87.84,87.93,87.78,87.85,85071.0,84.7792,84.8661,84.7213,84.7888,85071.0
2023-03-16 12:30:00,87.88,87.92,87.83,87.84,59140.0,84.8178,84.8564,84.7695,84.7792,59140.0
2023-03-16 12:35:00,87.83,87.93,87.73,87.92,128474.0,84.7695,84.8661,84.673,84.8564,128474.0
2023-03-16 12:40:00,87.93,88.07,87.91,88.06,81142.0,84.8661,85.0012,84.8468,84.9915,81142.0
2023-03-16 12:45:00,88.06,88.17,88.01,88.14,59297.0,84.9915,85.0977,84.9433,85.0687,59297.0
2023-03-16 12:50:00,88.14,88.31,88.14,88.21,129355.0,85.0687,85.2328,85.0687,85.1363,129355.0
2023-03-16 12:55:00,88.21,88.37,88.2,88.3,91347.0,85.1363,85.2907,85.1266,85.2232,91347.0
2023-03-16 13:00:00,88.3,88.47,88.24,88.47,110341.0,85.2232,85.3872,85.1653,85.3872,110341.0
2023-03-16 13:05:00,88.47,88.58,88.45,88.54,105165.0,85.3872,85.4934,85.3679,85.4548,105165.0
2023-03-16 13:10:00,88.54,88.57,88.47,88.54,112077.0,85.4548,85.4838,85.3872,85.4548,112077.0
2023-03-16 13:15:00,88.55,88.56,88.41,88.52,120269.0,85.4645,85.4741,85.3293,85.4355,120269.0
2023-03-16 13:20:00,88.52,88.61,88.49,88.61,79664.0,85.4355,85.5224,85.4065,85.5224,79664.0
2023-03-16 13:25:00,88.62,88.66,88.53,88.62,51044.0,85.532,85.5706,85.4451,85.532,51044.0
2023-03-16 13:30:00,88.61,88.64,88.38,88.42,75132.0,85.5224,85.5513,85.3004,85.339,75132.0
2023-03-16 13:35:00,88.43,88.47,88.29,88.45,44860.0,85.3486,85.3872,85.2135,85.3679,44860.0
2023-03-16 13:40:00,88.45,88.5,88.37,88.46,68446.0,85.3679,85.4162,85.2907,85.3776,68446.0
2023-03-16 13:45:00,88.46,88.48,88.39,88.4,54246.0,85.3776,85.3969,85.31,85.3197,54246.0
2023-03-16 13:50:00,88.4,88.45,88.3,88.38,90539.0,85.3197,85.3679,85.2232,85.3004,90539.0
2023-03-16 13:55:00,88.37,88.55,88.34,88.46,118665.0,85.2907,85.4645,85.2618,85.3776,118665.0
2023-03-16 14:00:00,88.46,88.57,88.41,88.53,107440.0,85.3776,85.4838,85.3293,85.4451,107440.0
2023-03-16 14:05:00,88.53,88.6,88.45,88.59,93753.0,85.4451,85.5127,85.3679,85.5031,93753.0
2023-03-16 14:10:00,88.6,88.65,88.49,88.49,90240.0,85.5127,85.561,85.4065,85.4065,90240.0
2023-03-16 14:15:00,88.49,88.5,88.35,88.45,83120.0,85.4065,85.4162,85.2714,85.3679,83120.0
2023-03-16 14:20:00,88.46,88.55,88.45,88.47,50464.0,85.3776,85.4645,85.3679,85.3872,50464.0
2023-03-16 14:25:00,88.47,88.63,88.43,88.62,56119.0,85.3872,85.5417,85.3486,85.532,56119.0
2023-03-16 14:30:00,88.63,88.64,88.47,88.5,46902.0,85.5417,85.5513,85.3872,85.4162,46902.0
2023-03-16 14:35:00,88.49,88.65,88.49,88.61,61504.0,85.4065,85.561,85.4065,85.5224,61504.0
2023-03-16 14:40:00,88.61,88.75,88.55,88.71,94885.0,85.5224,85.6575,85.4645,85.6189,94885.0
2023-03-16 14:45:00,88.71,88.84,88.65,88.73,116299.0,85.6189,85.7443,85.561,85.6382,116299.0
2023-03-16 14:50:00,88.73,88.8,88.69,88.77,106239.0,85.6382,85.7057,85.5996,85.6768,106239.0
2023-03-16 14:55:00,88.77,88.84,88.74,88.77,57239.0,85.6768,85.7443,85.6478,85.6768,57239.0
2023-03-16 15:00:00,88.76,88.95,88.75,88.95,84177.0,85.6671,85.8505,85.6575,85.8505,84177.0
2023-03-16 15:05:00,88.95,89.15,88.91,89.05,152287.0,85.8505,86.0435,85.8119,85.947,152287.0
2023-03-16 15:10:00,89.05,89.16,89.02,89.11,102560.0,85.947,86.0532,85.9181,86.0049,102560.0
2023-03-16 15:15:00,89.1,89.23,89.08,89.19,110303.0,85.9953,86.1208,85.976,86.0822,110303.0
2023-03-16 15:20:00,89.2,89.44,89.2,89.4,118550.0,86.0918,86.3234,86.0918,86.2848,118550.0
2023-03-16 15:25:00,89.41,89.44,89.34,89.42,119060.0,86.2945,86.3234,86.2269,86.3041,119060.0
2023-03-16 15:30:00,89.42,89.47,89.31,89.37,149075.0,86.3041,86.3524,86.198,86.2559,149075.0
2023-03-16 15:35:00,89.36,89.36,89.25,89.32,147958.0,86.2462,86.2462,86.1401,86.2076,147958.0
2023-03-16 15:40:00,89.32,89.39,89.26,89.38,208507.0,86.2076,86.2752,86.1497,86.2655,208507.0
2023-03-16 15:45:00,89.38,89.46,89.18,89.3,291923.0,86.2655,86.3427,86.0725,86.1883,291923.0
2023-03-16 15:50:00,89.29,89.38,89.1,89.15,373052.0,86.1787,86.2655,85.9953,86.0435,373052.0
2023-03-16 15:55:00,89.14,89.32,89.09,89.3,699834.0,86.0339,86.2076,85.9856,86.1883,699834.0
2023-03-17 09:30:00,89.06,89.54,89.06,89.39,293623.0,85.9567,86.42,85.9567,86.2752,293623.0
2023-03-17 09:35:00,89.38,89.55,89.17,89.45,255613.0,86.2655,86.4296,86.0628,86.3331,255613.0
2023-03-17 09:40:00,89.44,89.61,89.19,89.49,218560.0,86.3234,86.4875,86.0822,86.3717,218560.0
2023-03-17 09:45:00,89.5,89.54,89.0,89.07,176990.0,86.3813,86.42,85.8988,85.9663,176990.0
2023-03-17 09:50:00,89.06,89.52,89.06,89.44,99341.0,85.9567,86.4007,85.9567,86.3234,99341.0
2023-03-17 09:55:00,89.44,89.55,89.39,89.5,99758.0,86.3234,86.4296,86.2752,86.3813,99758.0
2023-03-17 10:00:00,89.51,90.03,89.51,89.98,284219.0,86.391,86.8929,86.391,86.8446,284219.0
2023-03-17 10:05:00,89.98,90.01,89.78,89.89,126976.0,86.8446,86.8736,86.6516,86.7578,126976.0
2023-03-17 10:10:00,89.89,89.91,89.61,89.88,104090.0,86.7578,86.7771,86.4875,86.7481,104090.0
2023-03-17 10:15:00,89.9,89.92,89.45,89.49,156158.0,86.7674,86.7867,86.3331,86.3717,156158.0
2023-03-17 10:20:00,89.48,89.72,89.42,89.45,169467.0,86.362,86.5937,86.3041,86.3331,169467.0
2023-03-17 10:25:00,89.43,89.61,89.36,89.6,176509.0,86.3138,86.4875,86.2462,86.4779,176509.0
2023-03-17 10:30:00,89.58,89.79,89.37,89.4,140502.0,86.4586,86.6612,86.2559,86.2848,140502.0
2023-03-17 10:35:00,89.39,89.63,89.21,89.46,103367.0,86.2752,86.5068,86.1015,86.3427,103367.0
2023-03-17 10:40:00,89.46,89.53,89.25,89.27,114169.0,86.3427,86.4103,86.1401,86.1594,114169.0
2023-03-17 10:45:00,89.27,89.42,89.19,89.39,74464.0,86.1594,86.3041,86.0822,86.2752,74464.0
2023-03-17 10:50:00,89.39,89.41,89.17,89.2,64739.0,86.2752,86.2945,86.0628,86.0918,64739.0
2023-03-17 10:55:00,89.23,89.51,89.19,89.47,90564.0,86.1208,86.391,86.0822,86.3524,90564.0
2023-03-17 11:00:00,89.47,89.47,89.32,89.45,57953.0,86.3524,86.3524,86.2076,86.3331,57953.0
2023-03-17 11:05:00,89.45,89.59,89.41,89.46,90108.0,86.3331,86.4682,86.2945,86.3427,90108.0
2023-03-17 11:10:00,89.45,89.6,89.43,89.58,85469.0,86.3331,86.4779,86.3138,86.4586,85469.0
2023-03-17 11:15:00,89.59,89.76,89.54,89.7,159537.0,86.4682,86.6323,86.42,86.5744,159537.0
2023-03-17 11:20:00,89.7,89.72,89.38,89.42,68173.0,86.5744,86.5937,86.2655,86.3041,68173.0
2023-03-17 11:25:00,89.41,89.47,89.27,89.47,54228.0,86.2945,86.3524,86.1594,86.3524,54228.0
2023-03-17 11:30:00,89.47,89.62,89.42,89.6,52765.0,86.3524,86.4972,86.3041,86.4779,52765.0
2023-03-17 11:35:00,89.59,89.59,89.45,89.45,43007.0,86.4682,86.4682,86.3331,86.3331,43007.0
2023-03-17 11:40:00,89.45,89.51,89.2,89.32,89031.0,86.3331,86.391,86.0918,86.2076,89031.0
2023-03-17 11:45:00,89.31,89.42,89.25,89.32,99948.0,86.198,86.3041,86.1401,86.2076,99948.0
2023-03-17 11:50:00,89.33,89.48,89.3,89.44,73066.0,86.2173,86.362,86.1883,86.3234,73066.0
2023-03-17 11:55:00,89.43,89.56,89.41,89.52,71130.0,86.3138,86.4393,86.2945,86.4007,71130.0
2023-03-17 12:00:00,89.53,89.56,89.37,89.45,39687.0,86.4103,86.4393,86.2559,86.3331,39687.0
2023-03-17 12:05:00,89.45,89.57,89.33,89.57,41139.0,86.3331,86.4489,86.2173,86.4489,41139.0
2023-03-17 12:10:00,89.57,89.61,89.46,89.58,84700.0,86.4489,86.4875,86.3427,86.4586,84700.0
2023-03-17 12:15:00,89.58,89.6,89.41,89.53,55280.0,86.4586,86.4779,86.2945,86.4103,55280.0
2023-03-17 12:20:00,89.53,89.56,89.43,89.51,48151.0,86.4103,86.4393,86.3138,86.391,48151.0
2023-03-17 12:25:00,89.52,89.75,89.5,89.74,80546.0,86.4007,86.6226,86.3813,86.613,80546.0
2023-03-17 12:30:00,89.73,89.95,89.72,89.8,127810.0,86.6033,86.8157,86.5937,86.6709,127810.0
2023-03-17 12:35:00,89.79,89.84,89.72,89.82,71841.0,86.6612,86.7095,86.5937,86.6902,71841.0
2023-03-17 12:40:00,89.84,89.86,89.62,89.68,49120.0,86.7095,86.7288,86.4972,86.5551,49120.0
2023-03-17 12:45:00,89.65,89.67,89.56,89.6,42203.0,86.5261,86.5454,86.4393,86.4779,42203.0
2023-03-17 12:50:00,89.61,89.69,89.5,89.52,46137.0,86.4875,86.5647,86.3813,86.4007,46137.0
2023-03-17 12:55:00,89.51,89.61,89.49,89.54,49236.0,86.391,86.4875,86.3717,86.42,49236.0
2023-03-17 13:00:00,89.54,89.57,89.47,89.53,47216.0,86.42,86.4489,86.3524,86.4103,47216.0
2023-03-17 13:05:00,89.53,89.74,89.5,89.7,61318.0,86.4103,86.613,86.3813,86.5744,61318.0
2023-03-17 13:10:00,89.69,89.81,89.68,89.79,49599.0,86.5647,86.6805,86.5551,86.6612,49599.0
2023-03-17 13:15:00,89.79,89.8,89.65,89.7,41277.0,86.6612,86.6709,86.5261,86.5744,41277.0
2023-03-17 13:20:00,89.7,89.93,89.69,89.76,60715.0,86.5744,86.7964,86.5647,86.6323,60715.0
2023-03-17 13:25:00,89.76,89.87,89.74,89.83,47615.0,86.6323,86.7385,86.613,86.6999,47615.0
2023-03-17 13:30:00,89.83,89.98,89.81,89.84,54802.0,86.6999,86.8446,86.6805,86.7095,54802.0
2023-03-17 13:35:00,89.84,89.86,89.74,89.86,56798.0,86.7095,86.7288,86.613,86.7288,56798.0
2023-03-17 13:40:00,89.85,89.9,89.73,89.89,45583.0,86.7192,86.7674,86.6033,86.7578,45583.0
2023-03-17 13:45:00,89.9,89.96,89.86,89.91,43259.0,86.7674,86.8253,86.7288,86.7771,43259.0
2023-03-17 13:50:00,89.91,89.93,89.78,89.83,38367.0,86.7771,86.7964,86.6516,86.6999,38367.0
2023-03-17 13:55:00,89.84,89.9,89.79,89.9,39186.0,86.7095,86.7674,86.6612,86.7674,39186.0
2023-03-17 14:00:00,89.92,89.98,89.81,89.81,60900.0,86.7867,86.8446,86.6805,86.6805,60900.0
2023-03-17 14:05:00,89.81,89.84,89.65,89.73,59285.0,86.6805,86.7095,86.5261,86.6033,59285.0
2023-03-17 14:10:00,89.73,89.75,89.68,89.69,31088.0,86.6033,86.6226,86.5551,86.5647,31088.0
2023-03-17 14:15:00,89.68,89.74,89.6,89.66,87785.0,86.5551,86.613,86.4779,86.5358,87785.0
2023-03-17 14:20:00,89.65,89.69,89.52,89.53,59531.0,86.5261,86.5647,86.4007,86.4103,59531.0
2023-03-17 14:25:00,89.53,89.54,89.4,89.41,45906.0,86.4103,86.42,86.2848,86.2945,45906.0
2023-03-17 14:30:00,89.39,89.52,89.38,89.46,66134.0,86.2752,86.4007,86.2655,86.3427,66134.0
2023-03-17 14:35:00,89.46,89.47,89.32,89.4,44878.0,86.3427,86.3524,86.2076,86.2848,44878.0
2023-03-17 14:40:00,89.4,89.41,89.27,89.36,58089.0,86.2848,86.2945,86.1594,86.2462,58089.0
2023-03-17 14:45:00,89.35,89.38,89.27,89.32,49231.0,86.2366,86.2655,86.1594,86.2076,49231.0
2023-03-17 14:50:00,89.32,89.47,89.23,89.45,86681.0,86.2076,86.3524,86.1208,86.3331,86681.0
2023-03-17 14:55:00,89.46,89.59,89.43,89.48,256505.0,86.3427,86.4682,86.3138,86.362,256505.0
2023-03-17 15:00:00,89.5,89.55,89.36,89.46,78444.0,86.3813,86.4296,86.2462,86.3427,78444.0
2023-03-17 15:05:00,89.45,89.54,89.36,89.43,84040.0,86.3331,86.42,86.2462,86.3138,84040.0
2023-03-17 15:10:00,89.43,89.54,89.42,89.5,125583.0,86.3138,86.42,86.3041,86.3813,125583.0
2023-03-17 15:15:00,89.5,89.63,89.41,89.61,106173.0,86.3813,86.5068,86.2945,86.4875,106173.0
2023-03-17 15:20:00,89.6,89.67,89.54,89.65,99485.0,86.4779,86.5454,86.42,86.5261,99485.0
2023-03-17 15:25:00,89.65,89.74,89.58,89.73,116218.0,86.5261,86.613,86.4586,86.6033,116218.0
2023-03-17 15:30:00,89.74,89.76,89.47,89.59,131376.0,86.613,86.6323,86.3524,86.4682,131376.0
2023-03-17 15:35:00,89.59,89.67,89.53,89.64,119933.0,86.4682,86.5454,86.4103,86.5165,119933.0
2023-03-17 15:40:00,89.64,89.76,89.63,89.73,131739.0,86.5165,86.6323,86.5068,86.6033,131739.0
2023-03-17 15:45:00,89.73,89.73,89.56,89.57,198456.0,86.6033,86.6033,86.4393,86.4489,198456.0
2023-03-17 15:50:00,89.56,89.6,89.39,89.57,387586.0,86.4393,86.4779,86.2752,86.4489,387586.0
2023-03-17 15:55:00,89.57,89.6,89.32,89.37,594144.0,86.4489,86.4779,86.2076,86.2559,594144.0
2023-03-20 09:30:00,89.21,89.48,88.98,89.29,238532.0,86.1015,86.362,85.8795,86.1787,238532.0
2023-03-20 09:35:00,89.28,89.33,88.96,89.28,94020.0,86.169,86.2173,85.8602,86.169,94020.0
2023-03-20 09:40:00,89.29,89.52,89.21,89.35,127891.0,86.1787,86.4007,86.1015,86.2366,127891.0
2023-03-20 09:45:00,89.34,89.44,89.05,89.36,67808.0,86.2269,86.3234,85.947,86.2462,67808.0
2023-03-20 09:50:00,89.37,89.5,89.16,89.16,107495.0,86.2559,86.3813,86.0532,86.0532,107495.0
2023-03-20 09:55:00,89.14,89.26,89.08,89.15,96634.0,86.0339,86.1497,85.976,86.0435,96634.0
2023-03-20 10:00:00,89.16,89.48,89.16,89.38,121334.0,86.0532,86.362,86.0532,86.2655,121334.0
2023-03-20 10:05:00,89.39,89.44,89.07,89.1,197972.0,86.2752,86.3234,85.9663,85.9953,197972.0
2023-03-20 10:10:00,89.09,89.26,88.95,89.0,57594.0,85.9856,86.1497,85.8505,85.8988,57594.0
2023-03-20 10:15:00,88.97,89.1,88.75,88.79,103501.0,85.8698,85.9953,85.6575,85.6961,103501.0
2023-03-20 10:20:00,88.79,89.04,88.75,88.98,98803.0,85.6961,85.9374,85.6575,85.8795,98803.0
2023-03-20 10:25:00,88.98,89.05,88.94,88.99,65413.0,85.8795,85.947,85.8409,85.8891,65413.0
2023-03-20 10:30:00,89.0,89.12,88.96,89.04,69661.0,85.8988,86.0146,85.8602,85.9374,69661.0
2023-03-20 10:35:00,89.05,89.06,88.72,88.74,68644.0,85.947,85.9567,85.6285,85.6478,68644.0
2023-03-20 10:40:00,88.73,88.89,88.66,88.75,72874.0,85.6382,85.7926,85.5706,85.6575,72874.0
2023-03-20 10:45:00,88.73,89.1,88.67,89.1,68391.0,85.6382,85.9953,85.5803,85.9953,68391.0
2023-03-20 10:50:00,89.11,89.12,88.96,89.05,53774.0,86.0049,86.0146,85.8602,85.947,53774.0
2023-03-20 10:55:00,89.05,89.28,89.03,89.27,42753.0,85.947,86.169,85.9277,86.1594,42753.0
2023-03-20 11:00:00,89.27,89.32,89.19,89.26,61109.0,86.1594,86.2076,86.0822,86.1497,61109.0
2023-03-20 11:05:00,89.26,89.44,89.26,89.36,57374.0,86.1497,86.3234,86.1497,86.2462,57374.0
2023-03-20 11:10:00,89.36,89.44,89.23,89.43,62193.0,86.2462,86.3234,86.1208,86.3138,62193.0
2023-03-20 11:15:00,89.43,89.44,89.27,89.31,27525.0,86.3138,86.3234,86.1594,86.198,27525.0
2023-03-20 11:20:00,89.32,89.36,89.26,89.27,31966.0,86.2076,86.2462,86.1497,86.1594,31966.0
2023-03-20 11:25:00,89.26,89.6,89.26,89.6,96853.0,86.1497,86.4779,86.1497,86.4779,96853.0
2023-03-20 11:30:00,89.6,89.62,89.47,89.58,56569.0,86.4779,86.4972,86.3524,86.4586,56569.0
2023-03-20 11:35:00,89.57,89.59,89.5,89.59,37471.0,86.4489,86.4682,86.3813,86.4682,37471.0
2023-03-20 11:40:00,89.59,89.63,89.48,89.5,53863.0,86.4682,86.5068,86.362,86.3813,53863.0
2023-03-20 11:45:00,89.49,89.52,89.34,89.35,35114.0,86.3717,86.4007,86.2269,86.2366,35114.0
2023-03-20 11:50:00,89.35,89.45,89.3,89.35,37764.0,86.2366,86.3331,86.1883,86.2366,37764.0
2023-03-20 11:55:00,89.35,89.4,89.21,89.24,41699.0,86.2366,86.2848,86.1015,86.1304,41699.0
2023-03-20 12:00:00,89.23,89.37,89.22,89.36,103089.0,86.1208,86.2559,86.1111,86.2462,103089.0
2023-03-20 12:05:00,89.34,89.38,89.12,89.14,43965.0,86.2269,86.2655,86.0146,86.0339,43965.0
2023-03-20 12:10:00,89.13,89.2,89.04,89.18,61403.0,86.0242,86.0918,85.9374,86.0725,61403.0
2023-03-20 12:15:00,89.19,89.24,89.08,89.15,30737.0,86.0822,86.1304,85.976,86.0435,30737.0
2023-03-20 12:20:00,89.17,89.26,89.11,89.25,47113.0,86.0628,86.1497,86.0049,86.1401,47113.0
2023-03-20 12:25:00,89.25,89.26,89.18,89.26,35559.0,86.1401,86.1497,86.0725,86.1497,35559.0
2023-03-20 12:30:00,89.27,89.38,89.24,89.38,27892.0,86.1594,86.2655,86.1304,86.2655,27892.0
2023-03-20 12:35:00,89.37,89.37,89.22,89.31,38400.0,86.2559,86.2559,86.1111,86.198,38400.0
2023-03-20 12:40:00,89.32,89.4,89.23,89.27,71480.0,86.2076,86.2848,86.1208,86.1594,71480.0
2023-03-20 12:45:00,89.27,89.46,89.26,89.46,115336.0,86.1594,86.3427,86.1497,86.3427,115336.0
2023-03-20 12:50:00,89.46,89.7,89.45,89.67,83362.0,86.3427,86.5744,86.3331,86.5454,83362.0
2023-03-20 12:55:00,89.67,89.7,89.62,89.66,35888.0,86.5454,86.5744,86.4972,86.5358,35888.0
2023-03-20 13:00:00,89.66,89.75,89.64,89.7,50655.0,86.5358,86.6226,86.5165,86.5744,50655.0
2023-03-20 13:05:00,89.7,89.83,89.67,89.71,40949.0,86.5744,86.6999,86.5454,86.584,40949.0
2023-03-20 13:10:00,89.71,89.85,89.7,89.84,37581.0,86.584,86.7192,86.5744,86.7095,37581.0
2023-03-20 13:15:00,89.84,89.87,89.82,89.86,27476.0,86.7095,86.7385,86.6902,86.7288,27476.0
2023-03-20 13:20:00,89.86,89.87,89.76,89.79,40671.0,86.7288,86.7385,86.6323,86.6612,40671.0
2023-03-20 13:25:00,89.8,89.86,89.74,89.79,28885.0,86.6709,86.7288,86.613,86.6612,28885.0
2023-03-20 13:30:00,89.78,89.87,89.78,89.8,37855.0,86.6516,86.7385,86.6516,86.6709,37855.0
2023-03-20 13:35:00,89.77,89.84,89.71,89.84,35255.0,86.6419,86.7095,86.584,86.7095,35255.0
2023-03-20 13:40:00,89.84,89.9,89.81,89.89,57856.0,86.7095,86.7674,86.6805,86.7578,57856.0
2023-03-20 13:45:00,89.89,89.89,89.83,89.88,21752.0,86.7578,86.7578,86.6999,86.7481,21752.0
2023-03-20 13:50:00,89.88,89.89,89.79,89.8,23446.0,86.7481,86.7578,86.6612,86.6709,23446.0
2023-03-20 13:55:00,89.8,89.96,89.8,89.93,48279.0,86.6709,86.8253,86.6709,86.7964,48279.0
2023-03-20 14:00:00,89.93,89.94,89.83,89.85,40474.0,86.7964,86.806,86.6999,86.7192,40474.0
2023-03-20 14:05:00,89.86,89.9,89.83,89.83,39203.0,86.7288,86.7674,86.6999,86.6999,39203.0
2023-03-20 14:10:00,89.83,89.88,89.78,89.86,93432.0,86.6999,86.7481,86.6516,86.7288,93432.0
2023-03-20 14:15:00,89.86,89.92,89.77,89.91,46738.0,86.7288,86.7867,86.6419,86.7771,46738.0
2023-03-20 14:20:00,89.9,90.02,89.88,90.0,201561.0,86.7674,86.8832,86.7481,86.8639,201561.0
2023-03-20 14:25:00,89.99,90.03,89.91,89.92,63213.0,86.8543,86.8929,86.7771,86.7867,63213.0
2023-03-20 14:30:00,89.93,89.96,89.82,89.84,57494.0,86.7964,86.8253,86.6902,86.7095,57494.0
2023-03-20 14:35:00,89.84,89.88,89.78,89.8,41505.0,86.7095,86.7481,86.6516,86.6709,41505.0
2023-03-20 14:40:00,89.81,89.85,89.72,89.83,46993.0,86.6805,86.7192,86.5937,86.6999,46993.0
2023-03-20 14:45:00,89.84,89.93,89.82,89.92,38988.0,86.7095,86.7964,86.6902,86.7867,38988.0
2023-03-20 14:50:00,89.93,90.05,89.92,90.01,68900.0,86.7964,86.9122,86.7867,86.8736,68900.0
2023-03-20 14:55:00,90.02,90.04,89.96,90.0,59003.0,86.8832,86.9025,86.8253,86.8639,59003.0
2023-03-20 15:00:00,90.0,90.13,89.96,90.11,53797.0,86.8639,86.9894,86.8253,86.9701,53797.0
2023-03-20 15:05:00,90.1,90.15,89.99,89.99,42752.0,86.9604,87.0087,86.8543,86.8543,42752.0
2023-03-20 15:10:00,89.99,90.03,89.95,90.0,31609.0,86.8543,86.8929,86.8157,86.8639,31609.0
2023-03-20 15:15:00,90.0,90.02,89.93,90.0,36678.0,86.8639,86.8832,86.7964,86.8639,36678.0
2023-03-20 15:20:00,90.0,90.02,89.86,90.01,58659.0,86.8639,86.8832,86.7288,86.8736,58659.0
2023-03-20 15:25:00,90.02,90.05,89.97,89.98,46490.0,86.8832,86.9122,86.835,86.8446,46490.0
2023-03-20 15:30:00,89.98,90.17,89.95,90.15,116366.0,86.8446,87.028,86.8157,87.0087,116366.0
2023-03-20 15:35:00,90.16,90.25,90.14,90.25,113378.0,87.0184,87.1052,86.999,87.1052,113378.0
2023-03-20 15:40:00,90.25,90.37,90.2,90.3,146832.0,87.1052,87.221,87.057,87.1535,146832.0
2023-03-20 15:45:00,90.28,90.36,90.24,90.3,146733.0,87.1342,87.2114,87.0956,87.1535,146733.0
2023-03-20 15:50:00,90.29,90.37,90.1,90.12,222814.0,87.1438,87.221,86.9604,86.9797,222814.0
2023-03-20 15:55:00,90.12,90.24,90.01,90.03,359271.0,86.9797,87.0956,86.8736,86.8929,359271.0
2023-03-21 09:30:00,90.98,91.34,90.8,91.19,366482.0,87.8098,88.1572,87.6361,88.0125,366482.0
2023-03-21 09:35:00,91.18,91.92,91.18,91.75,334469.0,88.0028,88.717,88.0028,88.5529,334469.0
2023-03-21 09:40:00,91.75,92.71,91.69,92.61,610759.0,88.5529,89.4795,88.495,89.383,610759.0
2023-03-21 09:45:00,92.6,92.72,92.32,92.51,388887.0,89.3733,89.4891,89.1031,89.2865,388887.0
2023-03-21 09:50:00,92.52,92.67,92.27,92.66,271628.0,89.2961,89.4409,89.0548,89.4312,271628.0
2023-03-21 09:55:00,92.67,92.89,92.52,92.85,311642.0,89.4409,89.6532,89.2961,89.6146,311642.0
2023-03-21 10:00:00,92.86,93.0,92.45,92.51,401193.0,89.6243,89.7594,89.2286,89.2865,401193.0
2023-03-21 10:05:00,92.51,92.51,92.11,92.21,144293.0,89.2865,89.2865,88.9004,88.9969,144293.0
2023-03-21 10:10:00,92.23,92.36,91.93,91.95,109909.0,89.0162,89.1417,88.7267,88.746,109909.0
2023-03-21 10:15:00,91.94,91.96,91.68,91.82,138458.0,88.7363,88.7556,88.4854,88.6205,138458.0
2023-03-21 10:20:00,91.82,91.84,91.38,91.46,169916.0,88.6205,88.6398,88.1958,88.2731,169916.0
2023-03-21 10:25:00,91.47,91.68,91.42,91.54,78440.0,88.2827,88.4854,88.2344,88.3503,78440.0
2023-03-21 10:30:00,91.53,91.72,91.49,91.64,69229.0,88.3406,88.524,88.302,88.4468,69229.0
2023-03-21 10:35:00,91.65,91.71,91.51,91.64,78095.0,88.4564,88.5143,88.3213,88.4468,78095.0
2023-03-21 10:40:00,91.64,91.65,91.44,91.58,47530.0,88.4468,88.4564,88.2537,88.3889,47530.0
2023-03-21 10:45:00,91.58,91.73,91.57,91.7,56300.0,88.3889,88.5336,88.3792,88.5047,56300.0
2023-03-21 10:50:00,91.69,91.7,91.34,91.34,90961.0,88.495,88.5047,88.1572,88.1572,90961.0
2023-03-21 10:55:00,91.33,91.42,91.26,91.37,100670.0,88.1476,88.2344,88.08,88.1862,100670.0
2023-03-21 11:00:00,91.37,91.55,91.33,91.38,93951.0,88.1862,88.3599,88.1476,88.1958,93951.0
2023-03-21 11:05:00,91.37,91.41,91.22,91.36,65347.0,88.1862,88.2248,88.0414,88.1765,65347.0
2023-03-21 11:10:00,91.36,91.63,91.36,91.58,87479.0,88.1765,88.4371,88.1765,88.3889,87479.0
2023-03-21 11:15:00,91.57,91.68,91.52,91.65,57510.0,88.3792,88.4854,88.331,88.4564,57510.0
2023-03-21 11:20:00,91.64,91.73,91.55,91.56,135694.0,88.4468,88.5336,88.3599,88.3696,135694.0
2023-03-21 11:25:00,91.54,91.6,91.45,91.54,55465.0,88.3503,88.4082,88.2634,88.3503,55465.0
2023-03-21 11:30:00,91.53,91.66,91.5,91.54,62263.0,88.3406,88.4661,88.3117,88.3503,62263.0
2023-03-21 11:35:00,91.55,91.61,91.4,91.49,109251.0,88.3599,88.4178,88.2151,88.302,109251.0
2023-03-21 11:40:00,91.51,91.54,91.29,91.29,89730.0,88.3213,88.3503,88.109,88.109,89730.0
2023-03-21 11:45:00,91.28,91.32,91.07,91.21,73235.0,88.0993,88.1379,87.8966,88.0318,73235.0
2023-03-21 11:50:00,91.22,91.38,91.22,91.33,75544.0,88.0414,88.1958,88.0414,88.1476,75544.0
2023-03-21 11:55:00,91.34,91.37,91.21,91.21,71866.0,88.1572,88.1862,88.0318,88.0318,71866.0
2023-03-21 12:00:00,91.2,91.35,91.19,91.31,87145.0,88.0221,88.1669,88.0125,88.1283,87145.0
2023-03-21 12:05:00,91.3,91.49,91.29,91.48,129984.0,88.1186,88.302,88.109,88.2924,129984.0
2023-03-21 12:10:00,91.47,91.64,91.44,91.55,97126.0,88.2827,88.4468,88.2537,88.3599,97126.0
2023-03-21 12:15:00,91.55,91.57,91.49,91.53,50291.0,88.3599,88.3792,88.302,88.3406,50291.0
2023-03-21 12:20:00,91.53,91.57,91.51,91.55,65835.0,88.3406,88.3792,88.3213,88.3599,65835.0
2023-03-21 12:25:00,91.55,91.75,91.5,91.72,142958.0,88.3599,88.5529,88.3117,88.524,142958.0
2023-03-21 12:30:00,91.71,91.77,91.65,91.68,105807.0,88.5143,88.5723,88.4564,88.4854,105807.0
2023-03-21 12:35:00,91.69,91.81,91.63,91.81,95965.0,88.495,88.6109,88.4371,88.6109,95965.0
2023-03-21 12:40:00,91.81,91.87,91.77,91.85,104736.0,88.6109,88.6688,88.5723,88.6495,104736.0
2023-03-21 12:45:00,91.86,91.88,91.76,91.84,74917.0,88.6591,88.6784,88.5626,88.6398,74917.0
2023-03-21 12:50:00,91.86,91.9,91.77,91.78,47616.0,88.6591,88.6977,88.5723,88.5819,47616.0
2023-03-21 12:55:00,91.77,91.87,91.74,91.83,57069.0,88.5723,88.6688,88.5433,88.6302,57069.0
2023-03-21 13:00:00,91.83,91.86,91.76,91.77,37463.0,88.6302,88.6591,88.5626,88.5723,37463.0
2023-03-21 13:05:00,91.77,91.9,91.74,91.88,98876.0,88.5723,88.6977,88.5433,88.6784,98876.0
2023-03-21 13:10:00,91.89,91.92,91.84,91.86,48764.0,88.6881,88.717,88.6398,88.6591,48764.0
2023-03-21 13:15:00,91.88,91.88,91.76,91.87,34468.0,88.6784,88.6784,88.5626,88.6688,34468.0
2023-03-21 13:20:00,91.87,91.92,91.83,91.89,52988.0,88.6688,88.717,88.6302,88.6881,52988.0
2023-03-21 13:25:00,91.88,92.12,91.87,92.12,120975.0,88.6784,88.9101,88.6688,88.9101,120975.0
2023-03-21 13:30:00,92.12,92.15,92.07,92.13,62022.0,88.9101,88.939,88.8618,88.9197,62022.0
2023-03-21 13:35:00,92.13,92.19,92.08,92.09,63463.0,88.9197,88.9776,88.8714,88.8811,63463.0
2023-03-21 13:40:00,92.09,92.19,92.05,92.18,41194.0,88.8811,88.9776,88.8425,88.968,41194.0
2023-03-21 13:45:00,92.18,92.24,92.15,92.18,48917.0,88.968,89.0259,88.939,88.968,48917.0
2023-03-21 13:50:00,92.18,92.19,92.1,92.16,51382.0,88.968,88.9776,88.8908,88.9487,51382.0
2023-03-21 13:55:00,92.17,92.18,92.04,92.04,43084.0,88.9583,88.968,88.8328,88.8328,43084.0
2023-03-21 14:00:00,92.04,92.04,91.87,91.95,48586.0,88.8328,88.8328,88.6688,88.746,48586.0
2023-03-21 14:05:00,91.95,91.98,91.89,91.94,43192.0,88.746,88.7749,88.6881,88.7363,43192.0
2023-03-21 14:10:00,91.94,91.94,91.85,91.86,34855.0,88.7363,88.7363,88.6495,88.6591,34855.0
2023-03-21 14:15:00,91.87,91.87,91.75,91.8,73718.0,88.6688,88.6688,88.5529,88.6012,73718.0
2023-03-21 14:20:00,91.8,91.82,91.72,91.78,94054.0,88.6012,88.6205,88.524,88.5819,94054.0
2023-03-21 14:25:00,91.78,91.81,91.71,91.77,67694.0,88.5819,88.6109,88.5143,88.5723,67694.0
2023-03-21 14:30:00,91.79,91.97,91.78,91.97,60381.0,88.5916,88.7653,88.5819,88.7653,60381.0
2023-03-21 14:35:00,91.97,92.13,91.95,92.01,50835.0,88.7653,88.9197,88.746,88.8039,50835.0
2023-03-21 14:40:00,92.02,92.17,92.02,92.17,68105.0,88.8135,88.9583,88.8135,88.9583,68105.0
2023-03-21 14:45:00,92.17,92.32,92.15,92.29,95558.0,88.9583,89.1031,88.939,89.0741,95558.0
2023-03-21 14:50:00,92.31,92.32,92.19,92.26,68787.0,89.0934,89.1031,88.9776,89.0452,68787.0
2023-03-21 14:55:00,92.26,92.34,92.23,92.29,65397.0,89.0452,89.1224,89.0162,89.0741,65397.0
2023-03-21 15:00:00,92.29,92.44,92.27,92.43,88162.0,89.0741,89.2189,89.0548,89.2093,88162.0
2023-03-21 15:05:00,92.44,92.44,92.31,92.4,66581.0,89.2189,89.2189,89.0934,89.1803,66581.0
2023-03-21 15:10:00,92.39,92.49,92.36,92.47,104541.0,89.1706,89.2672,89.1417,89.2479,104541.0
2023-03-21 15:15:00,92.47,92.5,92.36,92.43,83167.0,89.2479,89.2768,89.1417,89.2093,83167.0
2023-03-21 15:20:00,92.43,92.49,92.36,92.39,108212.0,89.2093,89.2672,89.1417,89.1706,108212.0
2023-03-21 15:25:00,92.39,92.4,92.32,92.34,92695.0,89.1706,89.1803,89.1031,89.1224,92695.0
2023-03-21 15:30:00,92.34,92.47,92.29,92.3,147056.0,89.1224,89.2479,89.0741,89.0838,147056.0
2023-03-21 15:35:00,92.29,92.35,92.26,92.33,160670.0,89.0741,89.132,89.0452,89.1127,160670.0
2023-03-21 15:40:00,92.33,92.51,92.32,92.49,156421.0,89.1127,89.2865,89.1031,89.2672,156421.0
2023-03-21 15:45:00,92.49,92.53,92.4,92.52,183550.0,89.2672,89.3058,89.1803,89.2961,183550.0
2023-03-21 15:50:00,92.51,92.52,92.38,92.44,349547.0,89.2865,89.2961,89.161,89.2189,349547.0
2023-03-21 15:55:00,92.43,92.5,92.4,92.5,589433.0,89.2093,89.2768,89.1803,89.2768,589433.0
2023-03-22 09:30:00,93.5,94.09,93.4,93.98,572722.0,90.242,90.8114,90.1455,90.7052,572722.0
2023-03-22 09:35:00,93.98,94.25,93.72,94.25,202184.0,90.7052,90.9658,90.4543,90.9658,202184.0
2023-03-22 09:40:00,94.25,94.36,93.77,94.29,445349.0,90.9658,91.072,90.5026,91.0044,445349.0
2023-03-22 09:45:00,94.3,94.64,94.22,94.55,321654.0,91.0141,91.3422,90.9369,91.2554,321654.0
2023-03-22 09:50:00,94.56,94.67,94.3,94.42,218809.0,91.265,91.3712,91.0141,91.1299,218809.0
2023-03-22 09:55:00,94.44,94.54,94.25,94.49,137997.0,91.1492,91.2457,90.9658,91.1975,137997.0
2023-03-22 10:00:00,94.49,94.57,94.27,94.28,124815.0,91.1975,91.2747,90.9851,90.9948,124815.0
2023-03-22 10:05:00,94.29,94.56,94.29,94.54,171101.0,91.0044,91.265,91.0044,91.2457,171101.0
2023-03-22 10:10:00,94.54,94.57,94.29,94.31,96185.0,91.2457,91.2747,91.0044,91.0237,96185.0
2023-03-22 10:15:00,94.3,94.32,94.13,94.16,106325.0,91.0141,91.0334,90.85,90.879,106325.0
2023-03-22 10:20:00,94.15,94.34,94.15,94.32,81136.0,90.8693,91.0527,90.8693,91.0334,81136.0
2023-03-22 10:25:00,94.34,94.55,94.3,94.52,84952.0,91.0527,91.2554,91.0141,91.2264,84952.0
2023-03-22 10:30:00,94.51,94.54,94.26,94.37,60259.0,91.2168,91.2457,90.9755,91.0817,60259.0
2023-03-22 10:35:00,94.37,94.43,94.25,94.41,89890.0,91.0817,91.1396,90.9658,91.1203,89890.0
2023-03-22 10:40:00,94.42,94.5,94.37,94.38,174345.0,91.1299,91.2071,91.0817,91.0913,174345.0
2023-03-22 10:45:00,94.37,94.37,94.24,94.31,49659.0,91.0817,91.0817,90.9562,91.0237,49659.0
2023-03-22 10:50:00,94.31,94.32,94.12,94.29,60084.0,91.0237,91.0334,90.8404,91.0044,60084.0
2023-03-22 10:55:00,94.28,94.28,94.17,94.17,60636.0,90.9948,90.9948,90.8886,90.8886,60636.0
2023-03-22 11:00:00,94.19,94.19,93.99,94.13,106794.0,90.9079,90.9079,90.7149,90.85,106794.0
2023-03-22 11:05:00,94.13,94.19,94.09,94.12,38660.0,90.85,90.9079,90.8114,90.8404,38660.0
2023-03-22 11:10:00,94.12,94.16,94.02,94.15,69679.0,90.8404,90.879,90.7438,90.8693,69679.0
2023-03-22 11:15:00,94.15,94.2,94.1,94.1,61667.0,90.8693,90.9176,90.8211,90.8211,61667.0
2023-03-22 11:20:00,94.11,94.22,94.06,94.22,45588.0,90.8307,90.9369,90.7825,90.9369,45588.0
2023-03-22 11:25:00,94.22,94.22,94.12,94.14,45389.0,90.9369,90.9369,90.8404,90.8597,45389.0
2023-03-22 11:30:00,94.14,94.21,94.12,94.2,32270.0,90.8597,90.9272,90.8404,90.9176,32270.0
2023-03-22 11:35:00,94.19,94.33,94.19,94.32,85520.0,90.9079,91.043,90.9079,91.0334,85520.0
2023-03-22 11:40:00,94.33,94.4,94.32,94.33,98435.0,91.043,91.1106,91.0334,91.043,98435.0
2023-03-22 11:45:00,94.33,94.4,94.32,94.36,107445.0,91.043,91.1106,91.0334,91.072,107445.0
2023-03-22 11:50:00,94.35,94.47,94.33,94.41,49143.0,91.0624,91.1782,91.043,91.1203,49143.0
2023-03-22 11:55:00,94.41,94.42,94.19,94.25,76505.0,91.1203,91.1299,90.9079,90.9658,76505.0
2023-03-22 12:00:00,94.25,94.25,94.09,94.12,41429.0,90.9658,90.9658,90.8114,90.8404,41429.0
2023-03-22 12:05:00,94.12,94.13,93.92,93.92,83151.0,90.8404,90.85,90.6473,90.6473,83151.0
2023-03-22 12:10:00,93.92,93.95,93.84,93.85,40471.0,90.6473,90.6763,90.5701,90.5798,40471.0
2023-03-22 12:15:00,93.84,93.87,93.81,93.84,34932.0,90.5701,90.5991,90.5412,90.5701,34932.0
2023-03-22 12:20:00,93.84,93.91,93.76,93.78,133211.0,90.5701,90.6377,90.4929,90.5122,133211.0
2023-03-22 12:25:00,93.79,93.92,93.76,93.84,126575.0,90.5219,90.6473,90.4929,90.5701,126575.0
2023-03-22 12:30:00,93.84,93.94,93.84,93.94,59202.0,90.5701,90.6666,90.5701,90.6666,59202.0
2023-03-22 12:35:00,93.94,93.99,93.89,93.91,52152.0,90.6666,90.7149,90.6184,90.6377,52152.0
2023-03-22 12:40:00,93.92,93.94,93.78,93.8,75694.0,90.6473,90.6666,90.5122,90.5315,75694.0
2023-03-22 12:45:00,93.79,93.85,93.71,93.73,55138.0,90.5219,90.5798,90.4447,90.464,55138.0
2023-03-22 12:50:00,93.73,93.87,93.72,93.86,41628.0,90.464,90.5991,90.4543,90.5894,41628.0
2023-03-22 12:55:00,93.86,93.88,93.75,93.82,59182.0,90.5894,90.6087,90.4833,90.5508,59182.0
2023-03-22 13:00:00,93.84,93.84,93.65,93.75,108272.0,90.5701,90.5701,90.3867,90.4833,108272.0
2023-03-22 13:05:00,93.75,93.8,93.7,93.76,16740.0,90.4833,90.5315,90.435,90.4929,16740.0
2023-03-22 13:10:00,93.76,93.9,93.75,93.89,33216.0,90.4929,90.628,90.4833,90.6184,33216.0
2023-03-22 13:15:00,93.91,93.91,93.77,93.84,38377.0,90.6377,90.6377,90.5026,90.5701,38377.0
2023-03-22 13:20:00,93.85,93.99,93.84,93.98,33414.0,90.5798,90.7149,90.5701,90.7052,33414.0
2023-03-22 13:25:00,93.98,94.04,93.93,94.01,41950.0,90.7052,90.7632,90.657,90.7342,41950.0
2023-03-22 13:30:00,94.01,94.15,94.0,94.14,64978.0,90.7342,90.8693,90.7245,90.8597,64978.0
2023-03-22 13:35:00,94.15,94.24,94.11,94.23,85386.0,90.8693,90.9562,90.8307,90.9465,85386.0
2023-03-22 13:40:00,94.23,94.29,94.19,94.25,106840.0,90.9465,91.0044,90.9079,90.9658,106840.0
2023-03-22 13:45:00,94.26,94.3,94.2,94.27,93121.0,90.9755,91.0141,90.9176,90.9851,93121.0
2023-03-22 13:50:00,94.27,94.38,94.26,94.37,97649.0,90.9851,91.0913,90.9755,91.0817,97649.0
2023-03-22 13:55:00,94.37,94.37,94.1,94.15,45019.0,91.0817,91.0817,90.8211,90.8693,45019.0
2023-03-22 14:00:00,94.13,94.51,94.07,94.49,178748.0,90.85,91.2168,90.7921,91.1975,178748.0
2023-03-22 14:05:00,94.5,94.82,94.48,94.51,152910.0,91.2071,91.516,91.1878,91.2168,152910.0
2023-03-22 14:10:00,94.52,94.58,94.15,94.24,162957.0,91.2264,91.2843,90.8693,90.9562,162957.0
2023-03-22 14:15:00,94.26,94.6,94.21,94.58,73305.0,90.9755,91.3036,90.9272,91.2843,73305.0
2023-03-22 14:20:00,94.59,94.59,94.37,94.45,75566.0,91.294,91.294,91.0817,91.1589,75566.0
2023-03-22 14:25:00,94.45,94.69,94.43,94.67,59148.0,91.1589,91.3905,91.1396,91.3712,59148.0
2023-03-22 14:30:00,94.67,94.83,94.41,94.5,187170.0,91.3712,91.5256,91.1203,91.2071,187170.0
2023-03-22 14:35:00,94.5,94.64,93.98,94.43,167514.0,91.2071,91.3422,90.7052,91.1396,167514.0
2023-03-22 14:40:00,94.45,94.8,94.45,94.64,232731.0,91.1589,91.4967,91.1589,91.3422,232731.0
2023-03-22 14:45:00,94.66,95.01,94.59,94.91,259463.0,91.3615,91.6994,91.294,91.6028,259463.0
2023-03-22 14:50:00,94.92,95.03,94.63,94.66,203475.0,91.6125,91.7187,91.3326,91.3615,203475.0
2023-03-22 14:55:00,94.68,94.74,94.22,94.22,166122.0,91.3809,91.4388,90.9369,90.9369,166122.0
2023-03-22 15:00:00,94.2,94.31,93.74,93.75,176619.0,90.9176,91.0237,90.4736,90.4833,176619.0
2023-03-22 15:05:00,93.7,93.85,93.33,93.52,229419.0,90.435,90.5798,90.0779,90.2613,229419.0
2023-03-22 15:10:00,93.52,93.86,93.41,93.78,119958.0,90.2613,90.5894,90.1551,90.5122,119958.0
2023-03-22 15:15:00,93.81,94.08,93.79,93.92,109626.0,90.5412,90.8018,90.5219,90.6473,109626.0
2023-03-22 15:20:00,93.94,94.46,93.91,94.19,193867.0,90.6666,91.1685,90.6377,90.9079,193867.0
2023-03-22 15:25:00,94.2,94.45,94.08,94.34,109425.0,90.9176,91.1589,90.8018,91.0527,109425.0
2023-03-22 15:30:00,94.33,94.37,93.95,94.02,137980.0,91.043,91.0817,90.6763,90.7438,137980.0
2023-03-22 15:35:00,94.04,94.09,93.78,93.9,149311.0,90.7632,90.8114,90.5122,90.628,149311.0
2023-03-22 15:40:00,93.91,94.08,93.81,93.81,171819.0,90.6377,90.8018,90.5412,90.5412,171819.0
2023-03-22 15:45:00,93.8,93.85,93.45,93.54,171693.0,90.5315,90.5798,90.1937,90.2806,171693.0
2023-03-22 15:50:00,93.51,93.53,92.85,92.94,343394.0,90.2516,90.2709,89.6146,89.7015,343394.0
2023-03-22 15:55:00,92.94,92.97,92.54,92.58,570842.0,89.7015,89.7304,89.3154,89.354,570842.0
2023-03-23 09:30:00,94.49,94.59,93.91,93.97,427079.0,91.1975,91.294,90.6377,90.6956,427079.0
2023-03-23 09:35:00,93.99,94.3,93.91,94.07,232850.0,90.7149,91.0141,90.6377,90.7921,232850.0
2023-03-23 09:40:00,94.07,94.82,94.07,94.65,240936.0,90.7921,91.516,90.7921,91.3519,240936.0
2023-03-23 09:45:00,94.66,95.04,94.63,94.81,322010.0,91.3615,91.7283,91.3326,91.5063,322010.0
2023-03-23 09:50:00,94.81,95.03,94.72,95.02,199460.0,91.5063,91.7187,91.4195,91.709,199460.0
2023-03-23 09:55:00,95.03,95.22,94.92,95.15,230544.0,91.7187,91.902,91.6125,91.8345,230544.0
2023-03-23 10:00:00,95.15,95.27,94.77,94.85,358002.0,91.8345,91.9503,91.4677,91.5449,358002.0
2023-03-23 10:05:00,94.84,94.97,94.79,94.86,86051.0,91.5353,91.6607,91.487,91.5546,86051.0
2023-03-23 10:10:00,94.85,95.03,94.82,94.99,65256.0,91.5449,91.7187,91.516,91.68,65256.0
2023-03-23 10:15:00,95.0,95.25,94.97,95.11,91087.0,91.6897,91.931,91.6607,91.7959,91087.0
2023-03-23 10:20:00,95.11,95.25,95.09,95.22,102288.0,91.7959,91.931,91.7766,91.902,102288.0
2023-03-23 10:25:00,95.22,95.3,95.09,95.23,116533.0,91.902,91.9792,91.7766,91.9117,116533.0
2023-03-23 10:30:00,95.23,95.31,95.02,95.05,125985.0,91.9117,91.9889,91.709,91.738,125985.0
2023-03-23 10:35:00,95.06,95.14,94.89,95.14,70979.0,91.7476,91.8248,91.5835,91.8248,70979.0
2023-03-23 10:40:00,95.13,95.33,95.1,95.32,85178.0,91.8152,92.0082,91.7862,91.9986,85178.0
2023-03-23 10:45:00,95.32,95.46,95.26,95.35,153498.0,91.9986,92.1337,91.9406,92.0275,153498.0
2023-03-23 10:50:00,95.35,95.55,95.27,95.49,99969.0,92.0275,92.2205,91.9503,92.1626,99969.0
2023-03-23 10:55:00,95.49,95.5,95.34,95.45,81884.0,92.1626,92.1723,92.0179,92.124,81884.0
2023-03-23 11:00:00,95.47,95.68,95.44,95.68,82208.0,92.1433,92.346,92.1144,92.346,82208.0
2023-03-23 11:05:00,95.67,95.82,95.63,95.68,127726.0,92.3364,92.4811,92.2977,92.346,127726.0
2023-03-23 11:10:00,95.69,95.71,95.47,95.49,185500.0,92.3557,92.375,92.1433,92.1626,185500.0
2023-03-23 11:15:00,95.51,95.54,95.34,95.37,81210.0,92.1819,92.2109,92.0179,92.0468,81210.0
2023-03-23 11:20:00,95.38,95.6,95.33,95.56,60802.0,92.0565,92.2688,92.0082,92.2302,60802.0
2023-03-23 11:25:00,95.56,95.57,95.43,95.51,88852.0,92.2302,92.2398,92.1047,92.1819,88852.0
2023-03-23 11:30:00,95.52,95.61,95.41,95.5,56333.0,92.1916,92.2784,92.0854,92.1723,56333.0
2023-03-23 11:35:00,95.5,95.59,95.47,95.49,43313.0,92.1723,92.2591,92.1433,92.1626,43313.0
2023-03-23 11:40:00,95.48,95.52,95.4,95.45,58082.0,92.153,92.1916,92.0758,92.124,58082.0
2023-03-23 11:45:00,95.46,95.48,95.38,95.39,53772.0,92.1337,92.153,92.0565,92.0661,53772.0
2023-03-23 11:50:00,95.39,95.48,95.34,95.45,80803.0,92.0661,92.153,92.0179,92.124,80803.0
2023-03-23 11:55:00,95.47,95.6,95.42,95.46,44403.0,92.1433,92.2688,92.0951,92.1337,44403.0
2023-03-23 12:00:00,95.46,95.46,95.36,95.42,28402.0,92.1337,92.1337,92.0372,92.0951,28402.0
2023-03-23 12:05:00,95.43,95.44,95.29,95.35,61361.0,92.1047,92.1144,91.9696,92.0275,61361.0
2023-03-23 12:10:00,95.35,95.36,95.26,95.32,64535.0,92.0275,92.0372,91.9406,91.9986,64535.0
2023-03-23 12:15:00,95.32,95.33,95.05,95.1,155405.0,91.9986,92.0082,91.738,91.7862,155405.0
2023-03-23 12:20:00,95.1,95.13,95.0,95.08,69112.0,91.7862,91.8152,91.6897,91.7669,69112.0
2023-03-23 12:25:00,95.08,95.22,95.08,95.09,54579.0,91.7669,91.902,91.7669,91.7766,54579.0
2023-03-23 12:30:00,95.11,95.2,95.03,95.18,50137.0,91.7959,91.8827,91.7187,91.8634,50137.0
2023-03-23 12:35:00,95.19,95.22,95.05,95.08,47202.0,91.8731,91.902,91.738,91.7669,47202.0
2023-03-23 12:40:00,95.08,95.1,94.92,95.04,95671.0,91.7669,91.7862,91.6125,91.7283,95671.0
2023-03-23 12:45:00,95.04,95.09,94.93,95.07,44265.0,91.7283,91.7766,91.6221,91.7573,44265.0
2023-03-23 12:50:00,95.07,95.13,95.02,95.07,67981.0,91.7573,91.8152,91.709,91.7573,67981.0
2023-03-23 12:55:00,95.05,95.09,94.97,94.99,61189.0,91.738,91.7766,91.6607,91.68,61189.0
2023-03-23 13:00:00,94.98,95.1,94.95,95.08,25671.0,91.6704,91.7862,91.6414,91.7669,25671.0
2023-03-23 13:05:00,95.09,95.21,94.94,94.97,53665.0,91.7766,91.8924,91.6318,91.6607,53665.0
2023-03-23 13:10:00,94.97,95.0,94.82,94.9,60310.0,91.6607,91.6897,91.516,91.5932,60310.0
2023-03-23 13:15:00,94.91,94.93,94.68,94.69,80838.0,91.6028,91.6221,91.3809,91.3905,80838.0
2023-03-23 13:20:00,94.68,94.97,94.66,94.87,79161.0,91.3809,91.6607,91.3615,91.5642,79161.0
2023-03-23 13:25:00,94.86,94.93,94.61,94.75,80704.0,91.5546,91.6221,91.3133,91.4484,80704.0
2023-03-23 13:30:00,94.75,94.84,94.7,94.76,29564.0,91.4484,91.5353,91.4002,91.4581,29564.0
2023-03-23 13:35:00,94.76,94.94,94.72,94.93,39381.0,91.4581,91.6318,91.4195,91.6221,39381.0
2023-03-23 13:40:00,94.94,94.96,94.88,94.91,36694.0,91.6318,91.6511,91.5739,91.6028,36694.0
2023-03-23 13:45:00,94.9,94.94,94.73,94.78,44318.0,91.5932,91.6318,91.4291,91.4774,44318.0
2023-03-23 13:50:00,94.78,94.78,94.68,94.71,31477.0,91.4774,91.4774,91.3809,91.4098,31477.0
2023-03-23 13:55:00,94.71,94.75,94.57,94.58,34492.0,91.4098,91.4484,91.2747,91.2843,34492.0
2023-03-23 14:00:00,94.58,94.66,94.52,94.56,54674.0,91.2843,91.3615,91.2264,91.265,54674.0
2023-03-23 14:05:00,94.58,94.6,94.46,94.48,35925.0,91.2843,91.3036,91.1685,91.1878,35925.0
2023-03-23 14:10:00,94.48,94.64,94.46,94.57,45536.0,91.1878,91.3422,91.1685,91.2747,45536.0
2023-03-23 14:15:00,94.57,94.58,94.39,94.53,76826.0,91.2747,91.2843,91.101,91.2361,76826.0
2023-03-23 14:20:00,94.52,94.53,94.31,94.32,59366.0,91.2264,91.2361,91.0237,91.0334,59366.0
2023-03-23 14:25:00,94.33,94.35,94.05,94.05,86788.0,91.043,91.0624,90.7728,90.7728,86788.0
2023-03-23 14:30:00,94.04,94.18,93.97,94.02,77030.0,90.7632,90.8983,90.6956,90.7438,77030.0
2023-03-23 14:35:00,94.02,94.12,93.84,93.84,80228.0,90.7438,90.8404,90.5701,90.5701,80228.0
2023-03-23 14:40:00,93.85,93.9,93.57,93.58,82458.0,90.5798,90.628,90.3095,90.3192,82458.0
2023-03-23 14:45:00,93.59,93.79,93.52,93.64,92992.0,90.3288,90.5219,90.2613,90.3771,92992.0
2023-03-23 14:50:00,93.62,93.71,93.52,93.52,47782.0,90.3578,90.4447,90.2613,90.2613,47782.0
2023-03-23 14:55:00,93.52,93.8,93.43,93.8,93133.0,90.2613,90.5315,90.1744,90.5315,93133.0
2023-03-23 15:00:00,93.81,94.3,93.8,93.91,188354.0,90.5412,91.0141,90.5315,90.6377,188354.0
2023-03-23 15:05:00,93.93,94.06,93.73,94.05,69811.0,90.657,90.7825,90.464,90.7728,69811.0
2023-03-23 15:10:00,94.06,94.16,93.93,94.06,89010.0,90.7825,90.879,90.657,90.7825,89010.0
2023-03-23 15:15:00,94.06,94.16,93.8,93.84,104838.0,90.7825,90.879,90.5315,90.5701,104838.0
2023-03-23 15:20:00,93.83,94.12,93.62,94.09,81514.0,90.5605,90.8404,90.3578,90.8114,81514.0
2023-03-23 15:25:00,94.11,94.19,94.02,94.09,70868.0,90.8307,90.9079,90.7438,90.8114,70868.0
2023-03-23 15:30:00,94.09,94.12,93.93,94.07,85691.0,90.8114,90.8404,90.657,90.7921,85691.0
2023-03-23 15:35:00,94.07,94.3,94.07,94.21,109680.0,90.7921,91.0141,90.7921,90.9272,109680.0
2023-03-23 15:40:00,94.21,94.34,94.16,94.28,112552.0,90.9272,91.0527,90.879,90.9948,112552.0
2023-03-23 15:45:00,94.28,94.58,94.28,94.45,170681.0,90.9948,91.2843,90.9948,91.1589,170681.0
2023-03-23 15:50:00,94.46,94.84,94.46,94.58,302303.0,91.1685,91.5353,91.1685,91.2843,302303.0
2023-03-23 15:55:00,94.58,94.71,94.46,94.57,398045.0,91.2843,91.4098,91.1685,91.2747,398045.0
2023-03-24 09:30:00,93.95,94.18,93.73,93.78,219320.0,90.6763,90.8983,90.464,90.5122,219320.0
2023-03-24 09:35:00,93.8,93.91,93.69,93.85,127375.0,90.5315,90.6377,90.4253,90.5798,127375.0
2023-03-24 09:40:00,93.84,93.85,93.47,93.59,145407.0,90.5701,90.5798,90.213,90.3288,145407.0
2023-03-24 09:45:00,93.57,93.58,93.12,93.26,154515.0,90.3095,90.3192,89.8752,90.0103,154515.0
2023-03-24 09:50:00,93.24,93.59,93.24,93.41,92480.0,89.991,90.3288,89.991,90.1551,92480.0
2023-03-24 09:55:00,93.41,93.7,93.39,93.62,99401.0,90.1551,90.435,90.1358,90.3578,99401.0
2023-03-24 10:00:00,93.63,93.71,93.41,93.44,65459.0,90.3674,90.4447,90.1551,90.1841,65459.0
2023-03-24 10:05:00,93.44,93.59,93.21,93.22,136137.0,90.1841,90.3288,89.9621,89.9717,136137.0
2023-03-24 10:10:00,93.22,93.47,93.17,93.34,78593.0,89.9717,90.213,89.9235,90.0875,78593.0
2023-03-24 10:15:00,93.33,93.33,93.03,93.1,109489.0,90.0779,90.0779,89.7883,89.8559,109489.0
2023-03-24 10:20:00,93.13,93.14,92.73,92.88,145861.0,89.8849,89.8945,89.4988,89.6436,145861.0
2023-03-24 10:25:00,92.9,93.25,92.89,93.15,71885.0,89.6629,90.0007,89.6532,89.9042,71885.0
2023-03-24 10:30:00,93.16,93.27,93.1,93.24,66302.0,89.9138,90.02,89.8559,89.991,66302.0
2023-03-24 10:35:00,93.25,93.29,93.08,93.11,59240.0,90.0007,90.0393,89.8366,89.8656,59240.0
2023-03-24 10:40:00,93.06,93.08,92.93,92.97,36715.0,89.8173,89.8366,89.6918,89.7304,36715.0
2023-03-24 10:45:00,92.97,93.1,92.94,92.96,56215.0,89.7304,89.8559,89.7015,89.7208,56215.0
2023-03-24 10:50:00,92.95,93.02,92.86,92.89,45203.0,89.7111,89.7787,89.6243,89.6532,45203.0
2023-03-24 10:55:00,92.88,93.01,92.85,92.93,58655.0,89.6436,89.769,89.6146,89.6918,58655.0
2023-03-24 11:00:00,92.92,92.95,92.68,92.74,99242.0,89.6822,89.7111,89.4505,89.5085,99242.0
2023-03-24 11:05:00,92.77,92.8,92.41,92.42,116226.0,89.5374,89.5664,89.1899,89.1996,116226.0
2023-03-24 11:10:00,92.42,92.44,92.24,92.32,69205.0,89.1996,89.2189,89.0259,89.1031,69205.0
2023-03-24 11:15:00,92.33,92.46,92.22,92.22,104268.0,89.1127,89.2382,89.0066,89.0066,104268.0
2023-03-24 11:20:00,92.22,92.32,92.17,92.22,64027.0,89.0066,89.1031,88.9583,89.0066,64027.0
2023-03-24 11:25:00,92.23,92.35,92.2,92.3,105654.0,89.0162,89.132,88.9873,89.0838,105654.0
2023-03-24 11:30:00,92.3,92.35,92.09,92.23,141819.0,89.0838,89.132,88.8811,89.0162,141819.0
2023-03-24 11:35:00,92.22,92.41,92.22,92.28,54887.0,89.0066,89.1899,89.0066,89.0645,54887.0
2023-03-24 11:40:00,92.29,92.38,92.29,92.3,41083.0,89.0741,89.161,89.0741,89.0838,41083.0
2023-03-24 11:45:00,92.31,92.75,92.29,92.63,110921.0,89.0934,89.5181,89.0741,89.4023,110921.0
2023-03-24 11:50:00,92.64,92.69,92.62,92.69,57965.0,89.4119,89.4602,89.3926,89.4602,57965.0
2023-03-24 11:55:00,92.68,92.85,92.65,92.76,51217.0,89.4505,89.6146,89.4216,89.5278,51217.0
2023-03-24 12:00:00,92.76,92.96,92.69,92.75,86914.0,89.5278,89.7208,89.4602,89.5181,86914.0
2023-03-24 12:05:00,92.74,92.74,92.48,92.48,48247.0,89.5085,89.5085,89.2575,89.2575,48247.0
2023-03-24 12:10:00,92.47,92.51,92.43,92.48,57471.0,89.2479,89.2865,89.2093,89.2575,57471.0
2023-03-24 12:15:00,92.48,92.5,92.3,92.38,62958.0,89.2575,89.2768,89.0838,89.161,62958.0
2023-03-24 12:20:00,92.37,92.47,92.33,92.44,36773.0,89.1513,89.2479,89.1127,89.2189,36773.0
2023-03-24 12:25:00,92.48,92.52,92.4,92.48,37462.0,89.2575,89.2961,89.1803,89.2575,37462.0
2023-03-24 12:30:00,92.5,92.57,92.47,92.5,29352.0,89.2768,89.3444,89.2479,89.2768,29352.0
2023-03-24 12:35:00,92.5,92.62,92.45,92.56,45640.0,89.2768,89.3926,89.2286,89.3347,45640.0
2023-03-24 12:40:00,92.56,92.62,92.48,92.6,33761.0,89.3347,89.3926,89.2575,89.3733,33761.0
2023-03-24 12:45:00,92.61,92.71,92.6,92.65,25301.0,89.383,89.4795,89.3733,89.4216,25301.0
2023-03-24 12:50:00,92.65,92.65,92.55,92.59,41609.0,89.4216,89.4216,89.3251,89.3637,41609.0
2023-03-24 12:55:00,92.6,92.69,92.58,92.58,20001.0,89.3733,89.4602,89.354,89.354,20001.0
2023-03-24 13:00:00,92.59,92.63,92.48,92.54,30223.0,89.3637,89.4023,89.2575,89.3154,30223.0
2023-03-24 13:05:00,92.54,92.59,92.46,92.5,41478.0,89.3154,89.3637,89.2382,89.2768,41478.0
2023-03-24 13:10:00,92.5,92.58,92.46,92.58,18945.0,89.2768,89.354,89.2382,89.354,18945.0
2023-03-24 13:15:00,92.61,92.63,92.45,92.5,29550.0,89.383,89.4023,89.2286,89.2768,29550.0
2023-03-24 13:20:00,92.51,92.62,92.48,92.57,36361.0,89.2865,89.3926,89.2575,89.3444,36361.0
2023-03-24 13:25:00,92.58,92.77,92.58,92.6,74793.0,89.354,89.5374,89.354,89.3733,74793.0
2023-03-24 13:30:00,92.62,92.73,92.58,92.64,25371.0,89.3926,89.4988,89.354,89.4119,25371.0
2023-03-24 13:35:00,92.63,92.75,92.62,92.69,47043.0,89.4023,89.5181,89.3926,89.4602,47043.0
2023-03-24 13:40:00,92.7,92.74,92.57,92.61,27638.0,89.4698,89.5085,89.3444,89.383,27638.0
2023-03-24 13:45:00,92.61,92.61,92.45,92.45,44320.0,89.383,89.383,89.2286,89.2286,44320.0
2023-03-24 13:50:00,92.46,92.49,92.36,92.41,56756.0,89.2382,89.2672,89.1417,89.1899,56756.0
2023-03-24 13:55:00,92.43,92.51,92.39,92.51,24747.0,89.2093,89.2865,89.1706,89.2865,24747.0
2023-03-24 14:00:00,92.52,92.6,92.51,92.55,33656.0,89.2961,89.3733,89.2865,89.3251,33656.0
2023-03-24 14:05:00,92.56,92.58,92.45,92.53,26148.0,89.3347,89.354,89.2286,89.3058,26148.0
2023-03-24 14:10:00,92.53,92.6,92.47,92.58,42879.0,89.3058,89.3733,89.2479,89.354,42879.0
2023-03-24 14:15:00,92.57,92.69,92.52,92.59,45719.0,89.3444,89.4602,89.2961,89.3637,45719.0
2023-03-24 14:20:00,92.59,92.65,92.52,92.54,45405.0,89.3637,89.4216,89.2961,89.3154,45405.0
2023-03-24 14:25:00,92.54,92.56,92.48,92.56,21625.0,89.3154,89.3347,89.2575,89.3347,21625.0
2023-03-24 14:30:00,92.57,92.71,92.53,92.64,46740.0,89.3444,89.4795,89.3058,89.4119,46740.0
2023-03-24 14:35:00,92.63,92.71,92.57,92.69,31870.0,89.4023,89.4795,89.3444,89.4602,31870.0
2023-03-24 14:40:00,92.67,92.74,92.65,92.72,50136.0,89.4409,89.5085,89.4216,89.4891,50136.0
2023-03-24 14:45:00,92.71,92.77,92.69,92.7,35118.0,89.4795,89.5374,89.4602,89.4698,35118.0
2023-03-24 14:50:00,92.7,92.7,92.57,92.57,38639.0,89.4698,89.4698,89.3444,89.3444,38639.0
2023-03-24 14:55:00,92.57,92.64,92.55,92.64,40647.0,89.3444,89.4119,89.3251,89.4119,40647.0
2023-03-24 15:00:00,92.64,92.68,92.45,92.49,53538.0,89.4119,89.4505,89.2286,89.2672,53538.0
2023-03-24 15:05:00,92.48,92.57,92.44,92.53,30524.0,89.2575,89.3444,89.2189,89.3058,30524.0
2023-03-24 15:10:00,92.53,92.66,92.5,92.61,29342.0,89.3058,89.4312,89.2768,89.383,29342.0
2023-03-24 15:15:00,92.61,92.84,92.61,92.83,40297.0,89.383,89.605,89.383,89.5953,40297.0
2023-03-24 15:20:00,92.83,92.98,92.81,92.87,68849.0,89.5953,89.7401,89.576,89.6339,68849.0
2023-03-24 15:25:00,92.86,92.88,92.75,92.82,53114.0,89.6243,89.6436,89.5181,89.5857,53114.0
2023-03-24 15:30:00,92.83,92.85,92.71,92.75,72670.0,89.5953,89.6146,89.4795,89.5181,72670.0
2023-03-24 15:35:00,92.73,92.92,92.7,92.82,80882.0,89.4988,89.6822,89.4698,89.5857,80882.0
2023-03-24 15:40:00,92.81,92.85,92.77,92.81,58797.0,89.576,89.6146,89.5374,89.576,58797.0
2023-03-24 15:45:00,92.81,92.83,92.7,92.8,85890.0,89.576,89.5953,89.4698,89.5664,85890.0
2023-03-24 15:50:00,92.79,92.85,92.66,92.71,171721.0,89.5567,89.6146,89.4312,89.4795,171721.0
2023-03-24 15:55:00,92.7,92.92,92.61,92.8,442579.0,89.4698,89.6822,89.383,89.5664,442579.0
2023-03-27 09:30:00,92.04,92.18,91.65,91.98,436372.0,88.8328,88.968,88.4564,88.7749,436372.0
2023-03-27 09:35:00,91.98,92.1,91.34,91.35,265606.0,88.7749,88.8908,88.1572,88.1669,265606.0
2023-03-27 09:40:00,91.35,91.82,91.33,91.79,194065.0,88.1669,88.6205,88.1476,88.5916,194065.0
2023-03-27 09:45:00,91.79,91.95,91.69,91.72,191303.0,88.5916,88.746,88.495,88.524,191303.0
2023-03-27 09:50:00,91.72,91.9,91.64,91.76,132770.0,88.524,88.6977,88.4468,88.5626,132770.0
2023-03-27 09:55:00,91.76,91.91,91.61,91.63,105581.0,88.5626,88.7074,88.4178,88.4371,105581.0
2023-03-27 10:00:00,91.64,91.82,91.63,91.8,70770.0,88.4468,88.6205,88.4371,88.6012,70770.0
2023-03-27 10:05:00,91.81,91.94,91.71,91.89,78871.0,88.6109,88.7363,88.5143,88.6881,78871.0
2023-03-27 10:10:00,91.89,91.9,91.54,91.54,48959.0,88.6881,88.6977,88.3503,88.3503,48959.0
2023-03-27 10:15:00,91.55,91.7,91.42,91.42,91180.0,88.3599,88.5047,88.2344,88.2344,91180.0
2023-03-27 10:20:00,91.43,91.5,91.38,91.43,65684.0,88.2441,88.3117,88.1958,88.2441,65684.0
2023-03-27 10:25:00,91.43,91.45,91.21,91.22,110114.0,88.2441,88.2634,88.0318,88.0414,110114.0
2023-03-27 10:30:00,91.21,91.23,91.02,91.07,110803.0,88.0318,88.0511,87.8484,87.8966,110803.0
2023-03-27 10:35:00,91.06,91.48,90.99,91.45,268324.0,87.887,88.2924,87.8194,88.2634,268324.0
2023-03-27 10:40:00,91.45,91.51,91.32,91.38,140050.0,88.2634,88.3213,88.1379,88.1958,140050.0
2023-03-27 10:45:00,91.38,91.52,91.3,91.51,121499.0,88.1958,88.331,88.1186,88.3213,121499.0
2023-03-27 10:50:00,91.51,91.66,91.43,91.65,112925.0,88.3213,88.4661,88.2441,88.4564,112925.0
2023-03-27 10:55:00,91.66,91.77,91.42,91.42,109781.0,88.4661,88.5723,88.2344,88.2344,109781.0
2023-03-27 11:00:00,91.43,91.46,91.21,91.23,62824.0,88.2441,88.2731,88.0318,88.0511,62824.0
2023-03-27 11:05:00,91.23,91.23,91.04,91.05,76473.0,88.0511,88.0511,87.8677,87.8773,76473.0
2023-03-27 11:10:00,91.05,91.22,90.96,91.2,99357.0,87.8773,88.0414,87.7905,88.0221,99357.0
2023-03-27 11:15:00,91.19,91.19,90.94,90.94,89302.0,88.0125,88.0125,87.7712,87.7712,89302.0
2023-03-27 11:20:00,90.95,91.02,90.93,90.99,79927.0,87.7808,87.8484,87.7615,87.8194,79927.0
2023-03-27 11:25:00,91.0,91.1,90.94,91.07,89234.0,87.8291,87.9256,87.7712,87.8966,89234.0
2023-03-27 11:30:00,91.06,91.14,90.95,90.99,47651.0,87.887,87.9642,87.7808,87.8194,47651.0
2023-03-27 11:35:00,90.98,91.02,90.91,90.94,59923.0,87.8098,87.8484,87.7422,87.7712,59923.0
2023-03-27 11:40:00,90.94,90.94,90.78,90.88,94949.0,87.7712,87.7712,87.6167,87.7133,94949.0
2023-03-27 11:45:00,90.89,90.93,90.84,90.89,51285.0,87.7229,87.7615,87.6747,87.7229,51285.0
2023-03-27 11:50:00,90.88,90.89,90.76,90.84,73813.0,87.7133,87.7229,87.5974,87.6747,73813.0
2023-03-27 11:55:00,90.83,90.88,90.74,90.82,83258.0,87.665,87.7133,87.5781,87.6554,83258.0
2023-03-27 12:00:00,90.81,90.88,90.79,90.88,46747.0,87.6457,87.7133,87.6264,87.7133,46747.0
2023-03-27 12:05:00,90.87,90.88,90.79,90.84,55950.0,87.7036,87.7133,87.6264,87.6747,55950.0
2023-03-27 12:10:00,90.85,90.88,90.79,90.86,56918.0,87.6843,87.7133,87.6264,87.694,56918.0
2023-03-27 12:15:00,90.87,90.93,90.85,90.89,51700.0,87.7036,87.7615,87.6843,87.7229,51700.0
2023-03-27 12:20:00,90.89,91.01,90.89,90.96,87430.0,87.7229,87.8387,87.7229,87.7905,87430.0
2023-03-27 12:25:00,90.95,91.01,90.84,91.0,59683.0,87.7808,87.8387,87.6747,87.8291,59683.0
2023-03-27 12:30:00,91.0,91.02,90.85,90.85,51645.0,87.8291,87.8484,87.6843,87.6843,51645.0
2023-03-27 12:35:00,90.86,90.89,90.74,90.76,42087.0,87.694,87.7229,87.5781,87.5974,42087.0
2023-03-27 12:40:00,90.76,90.77,90.66,90.76,94039.0,87.5974,87.6071,87.5009,87.5974,94039.0
2023-03-27 12:45:00,90.77,90.86,90.76,90.84,34704.0,87.6071,87.694,87.5974,87.6747,34704.0
2023-03-27 12:50:00,90.85,90.93,90.85,90.89,44706.0,87.6843,87.7615,87.6843,87.7229,44706.0
2023-03-27 12:55:00,90.89,90.91,90.81,90.86,36699.0,87.7229,87.7422,87.6457,87.694,36699.0
2023-03-27 13:00:00,90.86,91.05,90.86,91.0,55996.0,87.694,87.8773,87.694,87.8291,55996.0
2023-03-27 13:05:00,90.99,91.04,90.91,90.91,36038.0,87.8194,87.8677,87.7422,87.7422,36038.0
2023-03-27 13:10:00,90.91,90.93,90.79,90.8,39782.0,87.7422,87.7615,87.6264,87.6361,39782.0
2023-03-27 13:15:00,90.79,90.82,90.77,90.81,33782.0,87.6264,87.6554,87.6071,87.6457,33782.0
2023-03-27 13:20:00,90.81,90.93,90.79,90.9,50135.0,87.6457,87.7615,87.6264,87.7326,50135.0
2023-03-27 13:25:00,90.89,90.96,90.86,90.94,31337.0,87.7229,87.7905,87.694,87.7712,31337.0
2023-03-27 13:30:00,90.95,91.0,90.88,90.92,39757.0,87.7808,87.8291,87.7133,87.7519,39757.0
2023-03-27 13:35:00,90.92,90.92,90.84,90.86,31025.0,87.7519,87.7519,87.6747,87.694,31025.0
2023-03-27 13:40:00,90.87,90.96,90.87,90.94,42427.0,87.7036,87.7905,87.7036,87.7712,42427.0
2023-03-27 13:45:00,90.95,90.96,90.85,90.85,38677.0,87.7808,87.7905,87.6843,87.6843,38677.0
2023-03-27 13:50:00,90.84,90.87,90.79,90.81,57579.0,87.6747,87.7036,87.6264,87.6457,57579.0
2023-03-27 13:55:00,90.81,90.84,90.76,90.78,39432.0,87.6457,87.6747,87.5974,87.6167,39432.0
2023-03-27 14:00:00,90.78,90.8,90.71,90.73,40449.0,87.6167,87.6361,87.5492,87.5685,40449.0
2023-03-27 14:05:00,90.72,90.75,90.63,90.67,51701.0,87.5588,87.5878,87.472,87.5106,51701.0
2023-03-27 14:10:00,90.66,90.79,90.64,90.79,34446.0,87.5009,87.6264,87.4816,87.6264,34446.0
2023-03-27 14:15:00,90.79,90.86,90.71,90.86,32297.0,87.6264,87.694,87.5492,87.694,32297.0
2023-03-27 14:20:00,90.86,90.95,90.83,90.88,42927.0,87.694,87.7808,87.665,87.7133,42927.0
2023-03-27 14:25:00,90.88,91.03,90.87,91.02,61210.0,87.7133,87.858,87.7036,87.8484,61210.0
2023-03-27 14:30:00,91.02,91.09,91.01,91.07,36783.0,87.8484,87.9159,87.8387,87.8966,36783.0
2023-03-27 14:35:00,91.07,91.19,91.06,91.16,73115.0,87.8966,88.0125,87.887,87.9835,73115.0
2023-03-27 14:40:00,91.16,91.16,91.08,91.09,64240.0,87.9835,87.9835,87.9063,87.9159,64240.0
2023-03-27 14:45:00,91.09,91.14,91.05,91.12,73718.0,87.9159,87.9642,87.8773,87.9449,73718.0
2023-03-27 14:50:00,91.13,91.18,91.07,91.13,47064.0,87.9546,88.0028,87.8966,87.9546,47064.0
2023-03-27 14:55:00,91.13,91.14,91.07,91.1,46802.0,87.9546,87.9642,87.8966,87.9256,46802.0
2023-03-27 15:00:00,91.1,91.19,91.0,91.0,59687.0,87.9256,88.0125,87.8291,87.8291,59687.0
2023-03-27 15:05:00,91.0,91.02,90.92,90.93,59878.0,87.8291,87.8484,87.7519,87.7615,59878.0
2023-03-27 15:10:00,90.94,90.99,90.92,90.94,59823.0,87.7712,87.8194,87.7519,87.7712,59823.0
2023-03-27 15:15:00,90.93,91.0,90.9,90.94,55830.0,87.7615,87.8291,87.7326,87.7712,55830.0
2023-03-27 15:20:00,90.95,91.02,90.9,91.01,80123.0,87.7808,87.8484,87.7326,87.8387,80123.0
2023-03-27 15:25:00,91.02,91.11,91.0,91.06,85013.0,87.8484,87.9352,87.8291,87.887,85013.0
2023-03-27 15:30:00,91.06,91.1,90.93,90.96,82014.0,87.887,87.9256,87.7615,87.7905,82014.0
2023-03-27 15:35:00,90.95,90.99,90.79,90.82,74147.0,87.7808,87.8194,87.6264,87.6554,74147.0
2023-03-27 15:40:00,90.82,90.91,90.79,90.81,131794.0,87.6554,87.7422,87.6264,87.6457,131794.0
2023-03-27 15:45:00,90.8,90.8,90.7,90.72,127766.0,87.6361,87.6361,87.5395,87.5588,127766.0
2023-03-27 15:50:00,90.72,90.9,90.65,90.8,275361.0,87.5588,87.7326,87.4913,87.6361,275361.0
2023-03-27 15:55:00,90.79,90.84,90.55,90.69,559293.0,87.6264,87.6747,87.3948,87.5299,559293.0
2023-03-28 09:30:00,90.66,90.8,90.42,90.61,222857.0,87.5009,87.6361,87.2693,87.4527,222857.0
2023-03-28 09:35:00,90.64,90.68,90.3,90.39,154005.0,87.4816,87.5202,87.1535,87.2403,154005.0
2023-03-28 09:40:00,90.38,90.53,90.23,90.5,336243.0,87.2307,87.3755,87.0859,87.3465,336243.0
2023-03-28 09:45:00,90.5,90.66,90.45,90.56,194563.0,87.3465,87.5009,87.2982,87.4044,194563.0
2023-03-28 09:50:00,90.54,90.63,90.35,90.58,135356.0,87.3851,87.472,87.2017,87.4237,135356.0
2023-03-28 09:55:00,90.58,90.58,90.37,90.41,136046.0,87.4237,87.4237,87.221,87.2596,136046.0
2023-03-28 10:00:00,90.41,90.66,90.31,90.51,109369.0,87.2596,87.5009,87.1631,87.3562,109369.0
2023-03-28 10:05:00,90.51,90.64,90.48,90.61,75383.0,87.3562,87.4816,87.3272,87.4527,75383.0
2023-03-28 10:10:00,90.61,90.71,90.49,90.57,105119.0,87.4527,87.5492,87.3369,87.4141,105119.0
2023-03-28 10:15:00,90.59,90.64,90.51,90.62,47670.0,87.4334,87.4816,87.3562,87.4623,47670.0
2023-03-28 10:20:00,90.62,90.63,90.49,90.52,55004.0,87.4623,87.472,87.3369,87.3658,55004.0
2023-03-28 10:25:00,90.52,90.57,90.46,90.52,82111.0,87.3658,87.4141,87.3079,87.3658,82111.0
2023-03-28 10:30:00,90.53,90.54,90.35,90.38,232778.0,87.3755,87.3851,87.2017,87.2307,232778.0
2023-03-28 10:35:00,90.37,90.49,90.32,90.41,189866.0,87.221,87.3369,87.1728,87.2596,189866.0
2023-03-28 10:40:00,90.4,90.51,90.4,90.47,169389.0,87.25,87.3562,87.25,87.3175,169389.0
2023-03-28 10:45:00,90.45,90.62,90.45,90.52,80858.0,87.2982,87.4623,87.2982,87.3658,80858.0
2023-03-28 10:50:00,90.51,90.55,90.48,90.5,40816.0,87.3562,87.3948,87.3272,87.3465,40816.0
2023-03-28 10:55:00,90.5,90.55,90.46,90.53,60040.0,87.3465,87.3948,87.3079,87.3755,60040.0
2023-03-28 11:00:00,90.53,90.71,90.53,90.65,62611.0,87.3755,87.5492,87.3755,87.4913,62611.0
2023-03-28 11:05:00,90.65,90.75,90.63,90.72,37416.0,87.4913,87.5878,87.472,87.5588,37416.0
2023-03-28 11:10:00,90.73,90.79,90.68,90.77,29719.0,87.5685,87.6264,87.5202,87.6071,29719.0
2023-03-28 11:15:00,90.78,90.82,90.72,90.75,46757.0,87.6167,87.6554,87.5588,87.5878,46757.0
2023-03-28 11:20:00,90.75,90.77,90.63,90.65,41648.0,87.5878,87.6071,87.472,87.4913,41648.0
2023-03-28 11:25:00,90.65,90.67,90.56,90.64,44871.0,87.4913,87.5106,87.4044,87.4816,44871.0
2023-03-28 11:30:00,90.65,90.73,90.61,90.66,28702.0,87.4913,87.5685,87.4527,87.5009,28702.0
2023-03-28 11:35:00,90.66,90.8,90.63,90.76,41310.0,87.5009,87.6361,87.472,87.5974,41310.0
2023-03-28 11:40:00,90.75,90.75,90.59,90.59,44509.0,87.5878,87.5878,87.4334,87.4334,44509.0
2023-03-28 11:45:00,90.6,90.64,90.55,90.55,33122.0,87.443,87.4816,87.3948,87.3948,33122.0
2023-03-28 11:50:00,90.55,90.61,90.54,90.61,51164.0,87.3948,87.4527,87.3851,87.4527,51164.0
2023-03-28 11:55:00,90.6,90.68,90.58,90.62,18287.0,87.443,87.5202,87.4237,87.4623,18287.0
2023-03-28 12:00:00,90.62,90.65,90.58,90.61,39957.0,87.4623,87.4913,87.4237,87.4527,39957.0
2023-03-28 12:05:00,90.61,90.64,90.58,90.61,34420.0,87.4527,87.4816,87.4237,87.4527,34420.0
2023-03-28 12:10:00,90.62,90.63,90.51,90.56,88317.0,87.4623,87.472,87.3562,87.4044,88317.0
2023-03-28 12:15:00,90.57,90.58,90.39,90.46,40623.0,87.4141,87.4237,87.2403,87.3079,40623.0
2023-03-28 12:20:00,90.47,90.54,90.43,90.5,37777.0,87.3175,87.3851,87.2789,87.3465,37777.0
2023-03-28 12:25:00,90.52,90.52,90.42,90.45,33205.0,87.3658,87.3658,87.2693,87.2982,33205.0
2023-03-28 12:30:00,90.43,90.54,90.4,90.54,43933.0,87.2789,87.3851,87.25,87.3851,43933.0
2023-03-28 12:35:00,90.55,90.67,90.54,90.6,51048.0,87.3948,87.5106,87.3851,87.443,51048.0
2023-03-28 12:40:00,90.61,90.7,90.52,90.61,46958.0,87.4527,87.5395,87.3658,87.4527,46958.0
2023-03-28 12:45:00,90.59,90.61,90.54,90.56,45412.0,87.4334,87.4527,87.3851,87.4044,45412.0
2023-03-28 12:50:00,90.55,90.55,90.41,90.43,91464.0,87.3948,87.3948,87.2596,87.2789,91464.0
2023-03-28 12:55:00,90.42,90.45,90.39,90.44,70105.0,87.2693,87.2982,87.2403,87.2886,70105.0
2023-03-28 13:00:00,90.44,90.46,90.37,90.39,58683.0,87.2886,87.3079,87.221,87.2403,58683.0
2023-03-28 13:05:00,90.38,90.4,90.3,90.34,36837.0,87.2307,87.25,87.1535,87.1921,36837.0
2023-03-28 13:10:00,90.34,90.35,90.24,90.28,45200.0,87.1921,87.2017,87.0956,87.1342,45200.0
2023-03-28 13:15:00,90.28,90.29,90.22,90.29,75044.0,87.1342,87.1438,87.0763,87.1438,75044.0
2023-03-28 13:20:00,90.28,90.29,90.21,90.25,54487.0,87.1342,87.1438,87.0666,87.1052,54487.0
2023-03-28 13:25:00,90.25,90.33,90.23,90.29,24820.0,87.1052,87.1824,87.0859,87.1438,24820.0
2023-03-28 13:30:00,90.28,90.3,90.17,90.2,41471.0,87.1342,87.1535,87.028,87.057,41471.0
2023-03-28 13:35:00,90.18,90.19,90.07,90.11,40283.0,87.0377,87.0473,86.9315,86.9701,40283.0
2023-03-28 13:40:00,90.11,90.11,90.01,90.05,84197.0,86.9701,86.9701,86.8736,86.9122,84197.0
2023-03-28 13:45:00,90.05,90.05,89.96,90.02,119606.0,86.9122,86.9122,86.8253,86.8832,119606.0
2023-03-28 13:50:00,90.02,90.06,89.92,89.95,62334.0,86.8832,86.9218,86.7867,86.8157,62334.0
2023-03-28 13:55:00,89.95,89.99,89.93,89.97,37970.0,86.8157,86.8543,86.7964,86.835,37970.0
2023-03-28 14:00:00,89.97,90.08,89.94,90.06,35686.0,86.835,86.9411,86.806,86.9218,35686.0
2023-03-28 14:05:00,90.06,90.08,90.0,90.03,38224.0,86.9218,86.9411,86.8639,86.8929,38224.0
2023-03-28 14:10:00,90.03,90.1,90.03,90.08,26988.0,86.8929,86.9604,86.8929,86.9411,26988.0
2023-03-28 14:15:00,90.08,90.19,90.08,90.15,33876.0,86.9411,87.0473,86.9411,87.0087,33876.0
2023-03-28 14:20:00,90.14,90.19,90.12,90.12,24994.0,86.999,87.0473,86.9797,86.9797,24994.0
2023-03-28 14:25:00,90.12,90.18,90.11,90.15,31043.0,86.9797,87.0377,86.9701,87.0087,31043.0
2023-03-28 14:30:00,90.16,90.17,90.05,90.14,63900.0,87.0184,87.028,86.9122,86.999,63900.0
2023-03-28 14:35:00,90.14,90.22,90.13,90.19,22738.0,86.999,87.0763,86.9894,87.0473,22738.0
2023-03-28 14:40:00,90.18,90.3,90.18,90.29,23810.0,87.0377,87.1535,87.0377,87.1438,23810.0
2023-03-28 14:45:00,90.29,90.37,90.27,90.28,27335.0,87.1438,87.221,87.1245,87.1342,27335.0
2023-03-28 14:50:00,90.28,90.34,90.27,90.31,24129.0,87.1342,87.1921,87.1245,87.1631,24129.0
2023-03-28 14:55:00,90.31,90.33,90.27,90.31,21412.0,87.1631,87.1824,87.1245,87.1631,21412.0
2023-03-28 15:00:00,90.34,90.41,90.33,90.4,28849.0,87.1921,87.2596,87.1824,87.25,28849.0
2023-03-28 15:05:00,90.39,90.47,90.39,90.44,31377.0,87.2403,87.3175,87.2403,87.2886,31377.0
2023-03-28 15:10:00,90.44,90.49,90.38,90.43,53496.0,87.2886,87.3369,87.2307,87.2789,53496.0
2023-03-28 15:15:00,90.44,90.46,90.33,90.39,44355.0,87.2886,87.3079,87.1824,87.2403,44355.0
2023-03-28 15:20:00,90.39,90.42,90.32,90.35,40635.0,87.2403,87.2693,87.1728,87.2017,40635.0
2023-03-28 15:25:00,90.34,90.4,90.24,90.29,49638.0,87.1921,87.25,87.0956,87.1438,49638.0
2023-03-28 15:30:00,90.28,90.38,90.21,90.37,56426.0,87.1342,87.2307,87.0666,87.221,56426.0
2023-03-28 15:35:00,90.38,90.49,90.36,90.45,63571.0,87.2307,87.3369,87.2114,87.2982,63571.0
2023-03-28 15:40:00,90.45,90.51,90.43,90.48,45717.0,87.2982,87.3562,87.2789,87.3272,45717.0
2023-03-28 15:45:00,90.47,90.54,90.37,90.54,58178.0,87.3175,87.3851,87.221,87.3851,58178.0
2023-03-28 15:50:00,90.53,90.68,90.47,90.65,152581.0,87.3755,87.5202,87.3175,87.4913,152581.0
2023-03-28 15:55:00,90.65,90.87,90.63,90.82,418137.0,87.4913,87.7036,87.472,87.6554,418137.0
2023-03-29 09:30:00,91.76,91.89,91.56,91.64,296305.0,88.5626,88.6881,88.3696,88.4468,296305.0
2023-03-29 09:35:00,91.65,91.84,91.47,91.5,179807.0,88.4564,88.6398,88.2827,88.3117,179807.0
2023-03-29 09:40:00,91.52,91.8,91.45,91.77,142134.0,88.331,88.6012,88.2634,88.5723,142134.0
2023-03-29 09:45:00,91.78,92.32,91.68,92.17,252260.0,88.5819,89.1031,88.4854,88.9583,252260.0
2023-03-29 09:50:00,92.14,92.3,92.07,92.15,103933.0,88.9294,89.0838,88.8618,88.939,103933.0
2023-03-29 09:55:00,92.15,92.3,92.11,92.28,88882.0,88.939,89.0838,88.9004,89.0645,88882.0
2023-03-29 10:00:00,92.3,92.44,92.25,92.38,143328.0,89.0838,89.2189,89.0355,89.161,143328.0
2023-03-29 10:05:00,92.4,92.61,92.32,92.6,167588.0,89.1803,89.383,89.1031,89.3733,167588.0
2023-03-29 10:10:00,92.59,92.65,92.44,92.47,115271.0,89.3637,89.4216,89.2189,89.2479,115271.0
2023-03-29 10:15:00,92.47,92.57,92.43,92.54,57873.0,89.2479,89.3444,89.2093,89.3154,57873.0
2023-03-29 10:20:00,92.55,92.66,92.49,92.51,52235.0,89.3251,89.4312,89.2672,89.2865,52235.0
2023-03-29 10:25:00,92.53,92.65,92.37,92.64,66271.0,89.3058,89.4216,89.1513,89.4119,66271.0
2023-03-29 10:30:00,92.65,92.87,92.59,92.85,201590.0,89.4216,89.6339,89.3637,89.6146,201590.0
2023-03-29 10:35:00,92.85,92.85,92.5,92.52,100896.0,89.6146,89.6146,89.2768,89.2961,100896.0
2023-03-29 10:40:00,92.53,92.56,92.37,92.44,89815.0,89.3058,89.3347,89.1513,89.2189,89815.0
2023-03-29 10:45:00,92.43,92.49,92.24,92.3,48782.0,89.2093,89.2672,89.0259,89.0838,48782.0
2023-03-29 10:50:00,92.3,92.36,92.24,92.3,43769.0,89.0838,89.1417,89.0259,89.0838,43769.0
2023-03-29 10:55:00,92.29,92.42,92.26,92.4,52749.0,89.0741,89.1996,89.0452,89.1803,52749.0
2023-03-29 11:00:00,92.4,92.72,92.4,92.69,98408.0,89.1803,89.4891,89.1803,89.4602,98408.0
2023-03-29 11:05:00,92.7,92.79,92.65,92.7,70130.0,89.4698,89.5567,89.4216,89.4698,70130.0
2023-03-29 11:10:00,92.7,92.71,92.61,92.71,65895.0,89.4698,89.4795,89.383,89.4795,65895.0
2023-03-29 11:15:00,92.71,92.76,92.63,92.76,99959.0,89.4795,89.5278,89.4023,89.5278,99959.0
2023-03-29 11:20:00,92.75,92.89,92.73,92.86,53929.0,89.5181,89.6532,89.4988,89.6243,53929.0
2023-03-29 11:25:00,92.86,92.87,92.76,92.81,66569.0,89.6243,89.6339,89.5278,89.576,66569.0
2023-03-29 11:30:00,92.81,92.97,92.79,92.91,79129.0,89.576,89.7304,89.5567,89.6725,79129.0
2023-03-29 11:35:00,92.9,93.03,92.89,92.97,75804.0,89.6629,89.7883,89.6532,89.7304,75804.0
2023-03-29 11:40:00,92.97,93.03,92.95,92.96,46883.0,89.7304,89.7883,89.7111,89.7208,46883.0
2023-03-29 11:45:00,92.96,93.04,92.96,93.02,52323.0,89.7208,89.798,89.7208,89.7787,52323.0
2023-03-29 11:50:00,93.02,93.12,92.99,93.05,84220.0,89.7787,89.8752,89.7497,89.8076,84220.0
2023-03-29 11:55:00,93.05,93.1,93.02,93.07,46161.0,89.8076,89.8559,89.7787,89.827,46161.0
2023-03-29 12:00:00,93.07,93.07,92.99,93.04,41283.0,89.827,89.827,89.7497,89.798,41283.0
2023-03-29 12:05:00,93.04,93.04,92.94,93.01,41357.0,89.798,89.798,89.7015,89.769,41357.0
2023-03-29 12:10:00,93.02,93.13,92.99,93.11,63320.0,89.7787,89.8849,89.7497,89.8656,63320.0
2023-03-29 12:15:00,93.12,93.13,93.03,93.06,43109.0,89.8752,89.8849,89.7883,89.8173,43109.0
2023-03-29 12:20:00,93.07,93.15,93.06,93.15,64615.0,89.827,89.9042,89.8173,89.9042,64615.0
2023-03-29 12:25:00,93.15,93.19,93.09,93.12,48757.0,89.9042,89.9428,89.8463,89.8752,48757.0
2023-03-29 12:30:00,93.12,93.14,93.06,93.09,42752.0,89.8752,89.8945,89.8173,89.8463,42752.0
2023-03-29 12:35:00,93.08,93.16,93.06,93.12,36106.0,89.8366,89.9138,89.8173,89.8752,36106.0
2023-03-29 12:40:00,93.12,93.12,92.91,92.91,44578.0,89.8752,89.8752,89.6725,89.6725,44578.0
2023-03-29 12:45:00,92.92,92.92,92.78,92.86,50487.0,89.6822,89.6822,89.5471,89.6243,50487.0
2023-03-29 12:50:00,92.86,92.92,92.85,92.89,39694.0,89.6243,89.6822,89.6146,89.6532,39694.0
2023-03-29 12:55:00,92.89,92.9,92.69,92.75,40606.0,89.6532,89.6629,89.4602,89.5181,40606.0
2023-03-29 13:00:00,92.75,92.79,92.66,92.79,42450.0,89.5181,89.5567,89.4312,89.5567,42450.0
2023-03-29 13:05:00,92.79,92.92,92.77,92.92,39404.0,89.5567,89.6822,89.5374,89.6822,39404.0
2023-03-29 13:10:00,92.92,92.93,92.84,92.87,32846.0,89.6822,89.6918,89.605,89.6339,32846.0
2023-03-29 13:15:00,92.88,92.89,92.83,92.86,14696.0,89.6436,89.6532,89.5953,89.6243,14696.0
2023-03-29 13:20:00,92.85,92.88,92.78,92.88,45685.0,89.6146,89.6436,89.5471,89.6436,45685.0
2023-03-29 13:25:00,92.88,92.96,92.83,92.94,50456.0,89.6436,89.7208,89.5953,89.7015,50456.0
2023-03-29 13:30:00,92.94,92.94,92.82,92.84,32187.0,89.7015,89.7015,89.5857,89.605,32187.0
2023-03-29 13:35:00,92.84,92.88,92.67,92.68,52903.0,89.605,89.6436,89.4409,89.4505,52903.0
2023-03-29 13:40:00,92.68,92.8,92.67,92.8,49360.0,89.4505,89.5664,89.4409,89.5664,49360.0
2023-03-29 13:45:00,92.81,92.82,92.72,92.8,31146.0,89.576,89.5857,89.4891,89.5664,31146.0
2023-03-29 13:50:00,92.79,92.87,92.79,92.82,31626.0,89.5567,89.6339,89.5567,89.5857,31626.0
2023-03-29 13:55:00,92.82,92.86,92.75,92.78,56411.0,89.5857,89.6243,89.5181,89.5471,56411.0
2023-03-29 14:00:00,92.78,92.79,92.61,92.71,52744.0,89.5471,89.5567,89.383,89.4795,52744.0
2023-03-29 14:05:00,92.71,92.72,92.58,92.61,37983.0,89.4795,89.4891,89.354,89.383,37983.0
2023-03-29 14:10:00,92.62,92.66,92.59,92.64,35097.0,89.3926,89.4312,89.3637,89.4119,35097.0
2023-03-29 14:15:00,92.63,92.65,92.55,92.6,37497.0,89.4023,89.4216,89.3251,89.3733,37497.0
2023-03-29 14:20:00,92.6,92.75,92.57,92.75,28805.0,89.3733,89.5181,89.3444,89.5181,28805.0
2023-03-29 14:25:00,92.75,92.8,92.72,92.76,28726.0,89.5181,89.5664,89.4891,89.5278,28726.0
2023-03-29 14:30:00,92.77,92.82,92.72,92.8,40682.0,89.5374,89.5857,89.4891,89.5664,40682.0
2023-03-29 14:35:00,92.79,92.84,92.75,92.8,40708.0,89.5567,89.605,89.5181,89.5664,40708.0
2023-03-29 14:40:00,92.8,92.8,92.71,92.78,33279.0,89.5664,89.5664,89.4795,89.5471,33279.0
2023-03-29 14:45:00,92.78,92.89,92.76,92.85,52391.0,89.5471,89.6532,89.5278,89.6146,52391.0
2023-03-29 14:50:00,92.86,92.88,92.71,92.85,82392.0,89.6243,89.6436,89.4795,89.6146,82392.0
2023-03-29 14:55:00,92.86,92.87,92.8,92.84,95116.0,89.6243,89.6339,89.5664,89.605,95116.0
2023-03-29 15:00:00,92.85,92.94,92.75,92.94,105439.0,89.6146,89.7015,89.5181,89.7015,105439.0
2023-03-29 15:05:00,92.94,93.08,92.93,93.05,83463.0,89.7015,89.8366,89.6918,89.8076,83463.0
2023-03-29 15:10:00,93.04,93.13,92.98,93.09,97176.0,89.798,89.8849,89.7401,89.8463,97176.0
2023-03-29 15:15:00,93.09,93.16,93.06,93.15,71887.0,89.8463,89.9138,89.8173,89.9042,71887.0
2023-03-29 15:20:00,93.16,93.21,93.13,93.15,81339.0,89.9138,89.9621,89.8849,89.9042,81339.0
2023-03-29 15:25:00,93.16,93.21,93.11,93.2,108112.0,89.9138,89.9621,89.8656,89.9524,108112.0
2023-03-29 15:30:00,93.19,93.22,93.13,93.17,117765.0,89.9428,89.9717,89.8849,89.9235,117765.0
2023-03-29 15:35:00,93.16,93.16,93.0,93.05,107122.0,89.9138,89.9138,89.7594,89.8076,107122.0
2023-03-29 15:40:00,93.05,93.16,92.98,93.12,125649.0,89.8076,89.9138,89.7401,89.8752,125649.0
2023-03-29 15:45:00,93.11,93.22,93.09,93.2,138534.0,89.8656,89.9717,89.8463,89.9524,138534.0
2023-03-29 15:50:00,93.19,93.19,92.82,92.85,290804.0,89.9428,89.9428,89.5857,89.6146,290804.0
2023-03-29 15:55:00,92.85,92.85,92.64,92.77,465126.0,89.6146,89.6146,89.4119,89.5374,465126.0
2023-03-30 09:30:00,93.35,93.52,92.91,92.99,310871.0,90.0972,90.2613,89.6725,89.7497,310871.0
2023-03-30 09:35:00,93.0,93.06,92.83,92.93,223743.0,89.7594,89.8173,89.5953,89.6918,223743.0
2023-03-30 09:40:00,92.93,93.29,92.87,93.08,149802.0,89.6918,90.0393,89.6339,89.8366,149802.0
2023-03-30 09:45:00,93.08,93.2,93.01,93.17,132878.0,89.8366,89.9524,89.769,89.9235,132878.0
2023-03-30 09:50:00,93.16,93.28,93.06,93.24,186213.0,89.9138,90.0296,89.8173,89.991,186213.0
2023-03-30 09:55:00,93.24,93.31,93.08,93.1,91830.0,89.991,90.0586,89.8366,89.8559,91830.0
2023-03-30 10:00:00,93.13,93.34,93.09,93.23,134713.0,89.8849,90.0875,89.8463,89.9814,134713.0
2023-03-30 10:05:00,93.2,93.23,93.02,93.18,96363.0,89.9524,89.9814,89.7787,89.9331,96363.0
2023-03-30 10:10:00,93.18,93.22,92.9,92.98,111013.0,89.9331,89.9717,89.6629,89.7401,111013.0
2023-03-30 10:15:00,92.99,93.06,92.87,92.94,87664.0,89.7497,89.8173,89.6339,89.7015,87664.0
2023-03-30 10:20:00,92.95,93.12,92.92,93.06,72602.0,89.7111,89.8752,89.6822,89.8173,72602.0
2023-03-30 10:25:00,93.06,93.19,92.9,93.11,121455.0,89.8173,89.9428,89.6629,89.8656,121455.0
2023-03-30 10:30:00,93.11,93.23,93.04,93.06,133751.0,89.8656,89.9814,89.798,89.8173,133751.0
2023-03-30 10:35:00,93.06,93.19,92.96,93.16,59137.0,89.8173,89.9428,89.7208,89.9138,59137.0
2023-03-30 10:40:00,93.16,93.37,93.13,93.34,114495.0,89.9138,90.1165,89.8849,90.0875,114495.0
2023-03-30 10:45:00,93.34,93.4,93.29,93.3,170005.0,90.0875,90.1455,90.0393,90.0489,170005.0
2023-03-30 10:50:00,93.31,93.32,93.16,93.24,94389.0,90.0586,90.0682,89.9138,89.991,94389.0
2023-03-30 10:55:00,93.24,93.3,93.16,93.2,148220.0,89.991,90.0489,89.9138,89.9524,148220.0
2023-03-30 11:00:00,93.2,93.27,93.12,93.23,131560.0,89.9524,90.02,89.8752,89.9814,131560.0
2023-03-30 11:05:00,93.23,93.39,93.22,93.38,145501.0,89.9814,90.1358,89.9717,90.1262,145501.0
2023-03-30 11:10:00,93.37,93.49,93.33,93.34,131245.0,90.1165,90.2323,90.0779,90.0875,131245.0
2023-03-30 11:15:00,93.33,93.34,93.16,93.22,99884.0,90.0779,90.0875,89.9138,89.9717,99884.0
2023-03-30 11:20:00,93.23,93.25,93.05,93.11,96379.0,89.9814,90.0007,89.8076,89.8656,96379.0
2023-03-30 11:25:00,93.11,93.12,93.0,93.09,106359.0,89.8656,89.8752,89.7594,89.8463,106359.0
2023-03-30 11:30:00,93.09,93.11,92.91,93.02,95572.0,89.8463,89.8656,89.6725,89.7787,95572.0
2023-03-30 11:35:00,93.03,93.05,92.91,92.95,81888.0,89.7883,89.8076,89.6725,89.7111,81888.0
2023-03-30 11:40:00,92.95,92.96,92.87,92.93,53887.0,89.7111,89.7208,89.6339,89.6918,53887.0
2023-03-30 11:45:00,92.93,92.95,92.63,92.67,135477.0,89.6918,89.7111,89.4023,89.4409,135477.0
2023-03-30 11:50:00,92.67,92.69,92.6,92.64,68547.0,89.4409,89.4602,89.3733,89.4119,68547.0
2023-03-30 11:55:00,92.63,92.74,92.62,92.67,92619.0,89.4023,89.5085,89.3926,89.4409,92619.0
2023-03-30 12:00:00,92.66,92.67,92.52,92.62,96950.0,89.4312,89.4409,89.2961,89.3926,96950.0
2023-03-30 12:05:00,92.62,92.66,92.56,92.6,103877.0,89.3926,89.4312,89.3347,89.3733,103877.0
2023-03-30 12:10:00,92.6,92.72,92.59,92.64,57393.0,89.3733,89.4891,89.3637,89.4119,57393.0
2023-03-30 12:15:00,92.63,92.65,92.43,92.53,118863.0,89.4023,89.4216,89.2093,89.3058,118863.0
2023-03-30 12:20:00,92.52,92.55,92.43,92.46,62936.0,89.2961,89.3251,89.2093,89.2382,62936.0
2023-03-30 12:25:00,92.47,92.51,92.43,92.47,45634.0,89.2479,89.2865,89.2093,89.2479,45634.0
2023-03-30 12:30:00,92.47,92.53,92.37,92.49,118761.0,89.2479,89.3058,89.1513,89.2672,118761.0
2023-03-30 12:35:00,92.48,92.48,92.39,92.39,78930.0,89.2575,89.2575,89.1706,89.1706,78930.0
2023-03-30 12:40:00,92.39,92.49,92.36,92.39,73906.0,89.1706,89.2672,89.1417,89.1706,73906.0
2023-03-30 12:45:00,92.4,92.46,92.34,92.39,40266.0,89.1803,89.2382,89.1224,89.1706,40266.0
2023-03-30 12:50:00,92.38,92.5,92.36,92.5,54645.0,89.161,89.2768,89.1417,89.2768,54645.0
2023-03-30 12:55:00,92.5,92.52,92.39,92.42,39128.0,89.2768,89.2961,89.1706,89.1996,39128.0
2023-03-30 13:00:00,92.41,92.48,92.36,92.46,59425.0,89.1899,89.2575,89.1417,89.2382,59425.0
2023-03-30 13:05:00,92.46,92.53,92.44,92.48,46744.0,89.2382,89.3058,89.2189,89.2575,46744.0
2023-03-30 13:10:00,92.48,92.5,92.42,92.45,47908.0,89.2575,89.2768,89.1996,89.2286,47908.0
2023-03-30 13:15:00,92.46,92.46,92.4,92.42,52021.0,89.2382,89.2382,89.1803,89.1996,52021.0
2023-03-30 13:20:00,92.43,92.49,92.33,92.33,84862.0,89.2093,89.2672,89.1127,89.1127,84862.0
2023-03-30 13:25:00,92.34,92.35,92.26,92.3,67283.0,89.1224,89.132,89.0452,89.0838,67283.0
2023-03-30 13:30:00,92.29,92.3,92.21,92.26,59582.0,89.0741,89.0838,88.9969,89.0452,59582.0
2023-03-30 13:35:00,92.26,92.26,92.03,92.09,89254.0,89.0452,89.0452,88.8232,88.8811,89254.0
2023-03-30 13:40:00,92.08,92.2,92.04,92.18,73770.0,88.8714,88.9873,88.8328,88.968,73770.0
2023-03-30 13:45:00,92.17,92.21,92.11,92.16,74342.0,88.9583,88.9969,88.9004,88.9487,74342.0
2023-03-30 13:50:00,92.17,92.21,92.12,92.16,70561.0,88.9583,88.9969,88.9101,88.9487,70561.0
2023-03-30 13:55:00,92.16,92.2,92.1,92.13,111635.0,88.9487,88.9873,88.8908,88.9197,111635.0
2023-03-30 14:00:00,92.12,92.33,92.12,92.3,55543.0,88.9101,89.1127,88.9101,89.0838,55543.0
2023-03-30 14:05:00,92.3,92.37,92.28,92.33,41853.0,89.0838,89.1513,89.0645,89.1127,41853.0
2023-03-30 14:10:00,92.32,92.36,92.27,92.35,38061.0,89.1031,89.1417,89.0548,89.132,38061.0
2023-03-30 14:15:00,92.35,92.43,92.3,92.38,65151.0,89.132,89.2093,89.0838,89.161,65151.0
2023-03-30 14:20:00,92.37,92.47,92.33,92.43,44721.0,89.1513,89.2479,89.1127,89.2093,44721.0
2023-03-30 14:25:00,92.42,92.51,92.41,92.5,40102.0,89.1996,89.2865,89.1899,89.2768,40102.0
2023-03-30 14:30:00,92.51,92.57,92.48,92.52,51992.0,89.2865,89.3444,89.2575,89.2961,51992.0
2023-03-30 14:35:00,92.52,92.53,92.36,92.38,59219.0,89.2961,89.3058,89.1417,89.161,59219.0
2023-03-30 14:40:00,92.39,92.43,92.34,92.37,44639.0,89.1706,89.2093,89.1224,89.1513,44639.0
2023-03-30 14:45:00,92.37,92.39,92.32,92.38,42889.0,89.1513,89.1706,89.1031,89.161,42889.0
2023-03-30 14:50:00,92.38,92.43,92.33,92.39,32982.0,89.161,89.2093,89.1127,89.1706,32982.0
2023-03-30 14:55:00,92.38,92.48,92.38,92.44,46326.0,89.161,89.2575,89.161,89.2189,46326.0
2023-03-30 15:00:00,92.44,92.48,92.4,92.42,60140.0,89.2189,89.2575,89.1803,89.1996,60140.0
2023-03-30 15:05:00,92.43,92.46,92.33,92.36,74760.0,89.2093,89.2382,89.1127,89.1417,74760.0
2023-03-30 15:10:00,92.36,92.38,92.3,92.35,48714.0,89.1417,89.161,89.0838,89.132,48714.0
2023-03-30 15:15:00,92.36,92.38,92.3,92.38,64736.0,89.1417,89.161,89.0838,89.161,64736.0
2023-03-30 15:20:00,92.38,92.46,92.38,92.43,58441.0,89.161,89.2382,89.161,89.2093,58441.0
2023-03-30 15:25:00,92.43,92.48,92.41,92.42,63846.0,89.2093,89.2575,89.1899,89.1996,63846.0
2023-03-30 15:30:00,92.41,92.44,92.34,92.36,101130.0,89.1899,89.2189,89.1224,89.1417,101130.0
2023-03-30 15:35:00,92.36,92.45,92.35,92.4,84430.0,89.1417,89.2286,89.132,89.1803,84430.0
2023-03-30 15:40:00,92.39,92.43,92.34,92.41,114888.0,89.1706,89.2093,89.1224,89.1899,114888.0
2023-03-30 15:45:00,92.41,92.41,92.27,92.31,131849.0,89.1899,89.1899,89.0548,89.0934,131849.0
2023-03-30 15:50:00,92.31,92.51,92.31,92.43,241577.0,89.0934,89.2865,89.0934,89.2093,241577.0
2023-03-30 15:55:00,92.42,92.47,92.32,92.46,512421.0,89.1996,89.2479,89.1031,89.2382,512421.0
2023-03-31 09:30:00,91.24,91.79,91.13,91.72,411124.0,88.0607,88.5916,87.9546,88.524,411124.0
2023-03-31 09:35:00,91.74,91.77,91.54,91.59,113795.0,88.5433,88.5723,88.3503,88.3985,113795.0
2023-03-31 09:40:00,91.6,91.69,91.51,91.56,103341.0,88.4082,88.495,88.3213,88.3696,103341.0
2023-03-31 09:45:00,91.54,92.07,91.54,91.93,99256.0,88.3503,88.8618,88.3503,88.7267,99256.0
2023-03-31 09:50:00,91.92,91.96,91.84,91.88,57608.0,88.717,88.7556,88.6398,88.6784,57608.0
2023-03-31 09:55:00,91.88,92.12,91.88,92.08,135127.0,88.6784,88.9101,88.6784,88.8714,135127.0
2023-03-31 10:00:00,92.08,92.23,92.08,92.15,109481.0,88.8714,89.0162,88.8714,88.939,109481.0
2023-03-31 10:05:00,92.17,92.23,92.07,92.1,87397.0,88.9583,89.0162,88.8618,88.8908,87397.0
2023-03-31 10:10:00,92.09,92.32,92.03,92.09,121328.0,88.8811,89.1031,88.8232,88.8811,121328.0
2023-03-31 10:15:00,92.09,92.24,92.04,92.1,79978.0,88.8811,89.0259,88.8328,88.8908,79978.0
2023-03-31 10:20:00,92.09,92.19,92.04,92.17,53046.0,88.8811,88.9776,88.8328,88.9583,53046.0
2023-03-31 10:25:00,92.16,92.17,91.99,92.05,67581.0,88.9487,88.9583,88.7846,88.8425,67581.0
2023-03-31 10:30:00,92.03,92.31,91.99,92.3,96490.0,88.8232,89.0934,88.7846,89.0838,96490.0
2023-03-31 10:35:00,92.29,92.37,92.27,92.35,64651.0,89.0741,89.1513,89.0548,89.132,64651.0
2023-03-31 10:40:00,92.34,92.41,92.3,92.41,69494.0,89.1224,89.1899,89.0838,89.1899,69494.0
2023-03-31 10:45:00,92.41,92.53,92.37,92.46,127387.0,89.1899,89.3058,89.1513,89.2382,127387.0
2023-03-31 10:50:00,92.46,92.47,92.32,92.38,108721.0,89.2382,89.2479,89.1031,89.161,108721.0
2023-03-31 10:55:00,92.39,92.53,92.36,92.48,92279.0,89.1706,89.3058,89.1417,89.2575,92279.0
2023-03-31 11:00:00,92.48,92.55,92.45,92.54,53600.0,89.2575,89.3251,89.2286,89.3154,53600.0
2023-03-31 11:05:00,92.54,92.6,92.51,92.58,62282.0,89.3154,89.3733,89.2865,89.354,62282.0
2023-03-31 11:10:00,92.58,92.63,92.53,92.63,63547.0,89.354,89.4023,89.3058,89.4023,63547.0
2023-03-31 11:15:00,92.63,92.69,92.55,92.62,42376.0,89.4023,89.4602,89.3251,89.3926,42376.0
2023-03-31 11:20:00,92.63,92.8,92.62,92.78,91084.0,89.4023,89.5664,89.3926,89.5471,91084.0
2023-03-31 11:25:00,92.78,92.79,92.7,92.75,75090.0,89.5471,89.5567,89.4698,89.5181,75090.0
2023-03-31 11:30:00,92.75,92.78,92.65,92.75,69287.0,89.5181,89.5471,89.4216,89.5181,69287.0
2023-03-31 11:35:00,92.75,92.84,92.75,92.77,67112.0,89.5181,89.605,89.5181,89.5374,67112.0
2023-03-31 11:40:00,92.77,92.87,92.77,92.87,55096.0,89.5374,89.6339,89.5374,89.6339,55096.0
2023-03-31 11:45:00,92.87,92.99,92.84,92.9,89472.0,89.6339,89.7497,89.605,89.6629,89472.0
2023-03-31 11:50:00,92.89,93.07,92.87,93.0,229602.0,89.6532,89.827,89.6339,89.7594,229602.0
2023-03-31 11:55:00,93.01,93.1,93.0,93.09,66172.0,89.769,89.8559,89.7594,89.8463,66172.0
2023-03-31 12:00:00,93.08,93.12,93.05,93.09,73662.0,89.8366,89.8752,89.8076,89.8463,73662.0
2023-03-31 12:05:00,93.09,93.09,92.99,93.03,42447.0,89.8463,89.8463,89.7497,89.7883,42447.0
2023-03-31 12:10:00,93.03,93.07,93.01,93.04,44459.0,89.7883,89.827,89.769,89.798,44459.0
2023-03-31 12:15:00,93.03,93.06,92.99,93.01,81291.0,89.7883,89.8173,89.7497,89.769,81291.0
2023-03-31 12:20:00,93.0,93.07,92.99,93.04,167286.0,89.7594,89.827,89.7497,89.798,167286.0
2023-03-31 12:25:00,93.05,93.24,93.04,93.22,158938.0,89.8076,89.991,89.798,89.9717,158938.0
2023-03-31 12:30:00,93.23,93.25,93.11,93.14,57132.0,89.9814,90.0007,89.8656,89.8945,57132.0
2023-03-31 12:35:00,93.14,93.14,93.01,93.04,39918.0,89.8945,89.8945,89.769,89.798,39918.0
2023-03-31 12:40:00,93.04,93.2,93.04,93.18,66315.0,89.798,89.9524,89.798,89.9331,66315.0
2023-03-31 12:45:00,93.18,93.2,93.12,93.19,44937.0,89.9331,89.9524,89.8752,89.9428,44937.0
2023-03-31 12:50:00,93.19,93.23,93.15,93.17,60608.0,89.9428,89.9814,89.9042,89.9235,60608.0
2023-03-31 12:55:00,93.17,93.18,93.11,93.13,36499.0,89.9235,89.9331,89.8656,89.8849,36499.0
2023-03-31 13:00:00,93.12,93.16,93.11,93.14,53811.0,89.8752,89.9138,89.8656,89.8945,53811.0
2023-03-31 13:05:00,93.14,93.21,93.12,93.19,90625.0,89.8945,89.9621,89.8752,89.9428,90625.0
2023-03-31 13:10:00,93.19,93.22,93.11,93.18,41137.0,89.9428,89.9717,89.8656,89.9331,41137.0
2023-03-31 13:15:00,93.18,93.26,93.14,93.2,58707.0,89.9331,90.0103,89.8945,89.9524,58707.0
2023-03-31 13:20:00,93.2,93.25,93.17,93.25,60886.0,89.9524,90.0007,89.9235,90.0007,60886.0
2023-03-31 13:25:00,93.25,93.25,93.13,93.15,47874.0,90.0007,90.0007,89.8849,89.9042,47874.0
2023-03-31 13:30:00,93.15,93.16,92.93,93.03,58703.0,89.9042,89.9138,89.6918,89.7883,58703.0
2023-03-31 13:35:00,93.03,93.09,93.02,93.04,69082.0,89.7883,89.8463,89.7787,89.798,69082.0
2023-03-31 13:40:00,93.04,93.08,92.92,92.94,34749.0,89.798,89.8366,89.6822,89.7015,34749.0
2023-03-31 13:45:00,92.94,92.98,92.88,92.93,34997.0,89.7015,89.7401,89.6436,89.6918,34997.0
2023-03-31 13:50:00,92.92,92.98,92.9,92.92,35877.0,89.6822,89.7401,89.6629,89.6822,35877.0
2023-03-31 13:55:00,92.92,92.98,92.9,92.95,50529.0,89.6822,89.7401,89.6629,89.7111,50529.0
2023-03-31 14:00:00,92.95,92.97,92.9,92.94,27219.0,89.7111,89.7304,89.6629,89.7015,27219.0
2023-03-31 14:05:00,92.94,92.97,92.89,92.93,36637.0,89.7015,89.7304,89.6532,89.6918,36637.0
2023-03-31 14:10:00,92.93,92.97,92.92,92.95,31012.0,89.6918,89.7304,89.6822,89.7111,31012.0
2023-03-31 14:15:00,92.95,92.97,92.87,92.88,29804.0,89.7111,89.7304,89.6339,89.6436,29804.0
2023-03-31 14:20:00,92.88,92.9,92.85,92.89,42580.0,89.6436,89.6629,89.6146,89.6532,42580.0
2023-03-31 14:25:00,92.9,92.9,92.79,92.84,31812.0,89.6629,89.6629,89.5567,89.605,31812.0
2023-03-31 14:30:00,92.84,92.87,92.76,92.84,26047.0,89.605,89.6339,89.5278,89.605,26047.0
2023-03-31 14:35:00,92.84,92.89,92.83,92.83,22021.0,89.605,89.6532,89.5953,89.5953,22021.0
2023-03-31 14:40:00,92.84,92.96,92.83,92.91,40301.0,89.605,89.7208,89.5953,89.6725,40301.0
2023-03-31 14:45:00,92.9,92.91,92.85,92.9,26641.0,89.6629,89.6725,89.6146,89.6629,26641.0
2023-03-31 14:50:00,92.9,92.94,92.85,92.94,23842.0,89.6629,89.7015,89.6146,89.7015,23842.0
2023-03-31 14:55:00,92.93,92.94,92.83,92.89,34734.0,89.6918,89.7015,89.5953,89.6532,34734.0
2023-03-31 15:00:00,92.9,92.97,92.86,92.91,61381.0,89.6629,89.7304,89.6243,89.6725,61381.0
2023-03-31 15:05:00,92.91,92.99,92.84,92.97,39204.0,89.6725,89.7497,89.605,89.7304,39204.0
2023-03-31 15:10:00,92.97,92.99,92.88,92.92,42244.0,89.7304,89.7497,89.6436,89.6822,42244.0
2023-03-31 15:15:00,92.92,93.0,92.9,93.0,55302.0,89.6822,89.7594,89.6629,89.7594,55302.0
2023-03-31 15:20:00,93.0,93.05,92.99,93.01,51173.0,89.7594,89.8076,89.7497,89.769,51173.0
2023-03-31 15:25:00,93.01,93.06,92.99,93.03,63690.0,89.769,89.8173,89.7497,89.7883,63690.0
2023-03-31 15:30:00,93.02,93.07,92.99,93.05,78761.0,89.7787,89.827,89.7497,89.8076,78761.0
2023-03-31 15:35:00,93.04,93.04,92.83,92.86,142762.0,89.798,89.798,89.5953,89.6243,142762.0
2023-03-31 15:40:00,92.86,92.93,92.84,92.86,79650.0,89.6243,89.6918,89.605,89.6243,79650.0
2023-03-31 15:45:00,92.85,92.86,92.71,92.74,134884.0,89.6146,89.6243,89.4795,89.5085,134884.0
2023-03-31 15:50:00,92.73,92.94,92.68,92.93,209029.0,89.4988,89.7015,89.4505,89.6918,209029.0
2023-03-31 15:55:00,92.93,93.18,92.93,93.02,485685.0,89.6918,89.9331,89.6918,89.7787,485685.0
2023-04-03 09:30:00,93.01,93.42,92.67,93.39,309550.0,89.769,90.1648,89.4409,90.1358,309550.0
2023-04-03 09:35:00,93.42,93.49,93.15,93.3,126460.0,90.1648,90.2323,89.9042,90.0489,126460.0
2023-04-03 09:40:00,93.28,93.32,93.05,93.13,124135.0,90.0296,90.0682,89.8076,89.8849,124135.0
2023-04-03 09:45:00,93.13,93.55,93.11,93.41,138130.0,89.8849,90.2902,89.8656,90.1551,138130.0
2023-04-03 09:50:00,93.4,93.42,93.26,93.27,92880.0,90.1455,90.1648,90.0103,90.02,92880.0
2023-04-03 09:55:00,93.26,93.34,93.15,93.26,78056.0,90.0103,90.0875,89.9042,90.0103,78056.0
2023-04-03 10:00:00,93.26,93.6,93.25,93.48,55698.0,90.0103,90.3385,90.0007,90.2227,55698.0
2023-04-03 10:05:00,93.47,93.48,93.3,93.31,57927.0,90.213,90.2227,90.0489,90.0586,57927.0
2023-04-03 10:10:00,93.31,93.32,93.08,93.17,65545.0,90.0586,90.0682,89.8366,89.9235,65545.0
2023-04-03 10:15:00,93.18,93.28,93.13,93.26,56773.0,89.9331,90.0296,89.8849,90.0103,56773.0
2023-04-03 10:20:00,93.27,93.49,93.24,93.43,61553.0,90.02,90.2323,89.991,90.1744,61553.0
2023-04-03 10:25:00,93.44,93.54,93.39,93.53,69101.0,90.1841,90.2806,90.1358,90.2709,69101.0
2023-04-03 10:30:00,93.53,93.55,93.37,93.5,69009.0,90.2709,90.2902,90.1165,90.242,69009.0
2023-04-03 10:35:00,93.5,93.5,93.05,93.07,105291.0,90.242,90.242,89.8076,89.827,105291.0
2023-04-03 10:40:00,93.08,93.1,92.85,92.85,58671.0,89.8366,89.8559,89.6146,89.6146,58671.0
2023-04-03 10:45:00,92.85,92.91,92.72,92.77,127609.0,89.6146,89.6725,89.4891,89.5374,127609.0
2023-04-03 10:50:00,92.76,92.78,92.5,92.6,111130.0,89.5278,89.5471,89.2768,89.3733,111130.0
2023-04-03 10:55:00,92.62,92.65,92.46,92.46,56513.0,89.3926,89.4216,89.2382,89.2382,56513.0
2023-04-03 11:00:00,92.47,92.61,92.46,92.56,62725.0,89.2479,89.383,89.2382,89.3347,62725.0
2023-04-03 11:05:00,92.56,92.62,92.47,92.61,48732.0,89.3347,89.3926,89.2479,89.383,48732.0
2023-04-03 11:10:00,92.61,92.86,92.59,92.82,55784.0,89.383,89.6243,89.3637,89.5857,55784.0
2023-04-03 11:15:00,92.82,92.96,92.77,92.9,49557.0,89.5857,89.7208,89.5374,89.6629,49557.0
2023-04-03 11:20:00,92.9,92.98,92.86,92.88,31698.0,89.6629,89.7401,89.6243,89.6436,31698.0
2023-04-03 11:25:00,92.89,92.91,92.86,92.89,30830.0,89.6532,89.6725,89.6243,89.6532,30830.0
2023-04-03 11:30:00,92.89,92.9,92.73,92.78,49948.0,89.6532,89.6629,89.4988,89.5471,49948.0
2023-04-03 11:35:00,92.79,92.82,92.6,92.63,36926.0,89.5567,89.5857,89.3733,89.4023,36926.0
2023-04-03 11:40:00,92.64,92.67,92.51,92.51,36358.0,89.4119,89.4409,89.2865,89.2865,36358.0
2023-04-03 11:45:00,92.5,92.61,92.47,92.58,61214.0,89.2768,89.383,89.2479,89.354,61214.0
2023-04-03 11:50:00,92.56,92.56,92.47,92.49,44112.0,89.3347,89.3347,89.2479,89.2672,44112.0
2023-04-03 11:55:00,92.48,92.53,92.42,92.45,81347.0,89.2575,89.3058,89.1996,89.2286,81347.0
2023-04-03 12:00:00,92.45,92.53,92.34,92.45,81432.0,89.2286,89.3058,89.1224,89.2286,81432.0
2023-04-03 12:05:00,92.45,92.51,92.41,92.43,39920.0,89.2286,89.2865,89.1899,89.2093,39920.0
2023-04-03 12:10:00,92.43,92.52,92.41,92.47,44872.0,89.2093,89.2961,89.1899,89.2479,44872.0
2023-04-03 12:15:00,92.48,92.52,92.4,92.46,45210.0,89.2575,89.2961,89.1803,89.2382,45210.0
2023-04-03 12:20:00,92.47,92.5,92.3,92.3,36818.0,89.2479,89.2768,89.0838,89.0838,36818.0
2023-04-03 12:25:00,92.29,92.3,92.16,92.16,45400.0,89.0741,89.0838,88.9487,88.9487,45400.0
2023-04-03 12:30:00,92.17,92.19,92.11,92.13,37500.0,88.9583,88.9776,88.9004,88.9197,37500.0
2023-04-03 12:35:00,92.12,92.15,92.05,92.06,51774.0,88.9101,88.939,88.8425,88.8521,51774.0
2023-04-03 12:40:00,92.06,92.12,91.98,92.0,109130.0,88.8521,88.9101,88.7749,88.7942,109130.0
2023-04-03 12:45:00,91.99,92.2,91.97,92.18,51607.0,88.7846,88.9873,88.7653,88.968,51607.0
2023-04-03 12:50:00,92.18,92.19,92.05,92.07,38475.0,88.968,88.9776,88.8425,88.8618,38475.0
2023-04-03 12:55:00,92.07,92.07,91.97,91.97,39053.0,88.8618,88.8618,88.7653,88.7653,39053.0
2023-04-03 13:00:00,91.96,91.97,91.84,91.89,82374.0,88.7556,88.7653,88.6398,88.6881,82374.0
2023-04-03 13:05:00,91.89,91.91,91.8,91.89,65748.0,88.6881,88.7074,88.6012,88.6881,65748.0
2023-04-03 13:10:00,91.9,91.95,91.82,91.83,47939.0,88.6977,88.746,88.6205,88.6302,47939.0
2023-04-03 13:15:00,91.83,91.83,91.72,91.77,63128.0,88.6302,88.6302,88.524,88.5723,63128.0
2023-04-03 13:20:00,91.76,91.92,91.75,91.87,50034.0,88.5626,88.717,88.5529,88.6688,50034.0
2023-04-03 13:25:00,91.88,91.9,91.71,91.73,51016.0,88.6784,88.6977,88.5143,88.5336,51016.0
2023-04-03 13:30:00,91.72,91.9,91.72,91.88,38255.0,88.524,88.6977,88.524,88.6784,38255.0
2023-04-03 13:35:00,91.89,92.0,91.89,91.94,46145.0,88.6881,88.7942,88.6881,88.7363,46145.0
2023-04-03 13:40:00,91.94,91.97,91.91,91.95,29156.0,88.7363,88.7653,88.7074,88.746,29156.0
2023-04-03 13:45:00,91.94,92.01,91.88,91.95,25627.0,88.7363,88.8039,88.6784,88.746,25627.0
2023-04-03 13:50:00,91.95,92.01,91.92,92.0,17864.0,88.746,88.8039,88.717,88.7942,17864.0
2023-04-03 13:55:00,91.99,92.08,91.96,92.04,24409.0,88.7846,88.8714,88.7556,88.8328,24409.0
2023-04-03 14:00:00,92.04,92.11,92.03,92.05,34864.0,88.8328,88.9004,88.8232,88.8425,34864.0
2023-04-03 14:05:00,92.05,92.08,91.99,92.0,40929.0,88.8425,88.8714,88.7846,88.7942,40929.0
2023-04-03 14:10:00,92.01,92.07,91.99,92.02,38230.0,88.8039,88.8618,88.7846,88.8135,38230.0
2023-04-03 14:15:00,92.02,92.12,92.01,92.11,22573.0,88.8135,88.9101,88.8039,88.9004,22573.0
2023-04-03 14:20:00,92.1,92.15,92.07,92.13,28150.0,88.8908,88.939,88.8618,88.9197,28150.0
2023-04-03 14:25:00,92.14,92.21,92.11,92.2,30402.0,88.9294,88.9969,88.9004,88.9873,30402.0
2023-04-03 14:30:00,92.2,92.24,92.17,92.21,32550.0,88.9873,89.0259,88.9583,88.9969,32550.0
2023-04-03 14:35:00,92.21,92.33,92.21,92.3,30768.0,88.9969,89.1127,88.9969,89.0838,30768.0
2023-04-03 14:40:00,92.3,92.33,92.27,92.28,38300.0,89.0838,89.1127,89.0548,89.0645,38300.0
2023-04-03 14:45:00,92.28,92.38,92.27,92.34,40911.0,89.0645,89.161,89.0548,89.1224,40911.0
2023-04-03 14:50:00,92.34,92.44,92.34,92.39,30699.0,89.1224,89.2189,89.1224,89.1706,30699.0
2023-04-03 14:55:00,92.4,92.44,92.39,92.44,24692.0,89.1803,89.2189,89.1706,89.2189,24692.0
2023-04-03 15:00:00,92.44,92.47,92.37,92.39,42259.0,89.2189,89.2479,89.1513,89.1706,42259.0
2023-04-03 15:05:00,92.4,92.49,92.4,92.48,51398.0,89.1803,89.2672,89.1803,89.2575,51398.0
2023-04-03 15:10:00,92.47,92.55,92.45,92.51,46032.0,89.2479,89.3251,89.2286,89.2865,46032.0
2023-04-03 15:15:00,92.51,92.62,92.51,92.55,43781.0,89.2865,89.3926,89.2865,89.3251,43781.0
2023-04-03 15:20:00,92.56,92.59,92.49,92.55,46358.0,89.3347,89.3637,89.2672,89.3251,46358.0
2023-04-03 15:25:00,92.56,92.64,92.54,92.6,49139.0,89.3347,89.4119,89.3154,89.3733,49139.0
2023-04-03 15:30:00,92.6,92.69,92.59,92.61,74223.0,89.3733,89.4602,89.3637,89.383,74223.0
2023-04-03 15:35:00,92.61,92.66,92.55,92.59,64461.0,89.383,89.4312,89.3251,89.3637,64461.0
2023-04-03 15:40:00,92.59,92.65,92.48,92.62,123793.0,89.3637,89.4216,89.2575,89.3926,123793.0
2023-04-03 15:45:00,92.63,92.75,92.63,92.66,101073.0,89.4023,89.5181,89.4023,89.4312,101073.0
2023-04-03 15:50:00,92.67,92.75,92.61,92.69,133876.0,89.4409,89.5181,89.383,89.4602,133876.0
2023-04-03 15:55:00,92.69,92.85,92.68,92.84,230383.0,89.4602,89.6146,89.4505,89.605,230383.0
2023-04-04 09:30:00,93.04,93.1,92.43,92.56,155404.0,89.798,89.8559,89.2093,89.3347,155404.0
2023-04-04 09:35:00,92.57,92.75,92.47,92.54,154754.0,89.3444,89.5181,89.2479,89.3154,154754.0
2023-04-04 09:40:00,92.55,92.56,92.15,92.21,130340.0,89.3251,89.3347,88.939,88.9969,130340.0
2023-04-04 09:45:00,92.21,92.36,92.02,92.32,95143.0,88.9969,89.1417,88.8135,89.1031,95143.0
2023-04-04 09:50:00,92.32,92.53,92.3,92.52,95953.0,89.1031,89.3058,89.0838,89.2961,95953.0
2023-04-04 09:55:00,92.54,92.71,92.5,92.69,97151.0,89.3154,89.4795,89.2768,89.4602,97151.0
2023-04-04 10:00:00,92.7,92.97,92.7,92.86,108291.0,89.4698,89.7304,89.4698,89.6243,108291.0
2023-04-04 10:05:00,92.87,93.11,92.81,93.02,62589.0,89.6339,89.8656,89.576,89.7787,62589.0
2023-04-04 10:10:00,93.02,93.26,92.94,93.23,61794.0,89.7787,90.0103,89.7015,89.9814,61794.0
2023-04-04 10:15:00,93.26,93.28,92.99,93.09,66770.0,90.0103,90.0296,89.7497,89.8463,66770.0
2023-04-04 10:20:00,93.1,93.11,92.77,92.87,88338.0,89.8559,89.8656,89.5374,89.6339,88338.0
2023-04-04 10:25:00,92.86,93.06,92.86,93.02,120241.0,89.6243,89.8173,89.6243,89.7787,120241.0
2023-04-04 10:30:00,93.03,93.19,93.0,93.16,68125.0,89.7883,89.9428,89.7594,89.9138,68125.0
2023-04-04 10:35:00,93.15,93.21,93.09,93.11,51204.0,89.9042,89.9621,89.8463,89.8656,51204.0
2023-04-04 10:40:00,93.1,93.15,92.95,93.15,65081.0,89.8559,89.9042,89.7111,89.9042,65081.0
2023-04-04 10:45:00,93.15,93.16,93.0,93.0,50545.0,89.9042,89.9138,89.7594,89.7594,50545.0
2023-04-04 10:50:00,93.02,93.14,92.99,93.14,76295.0,89.7787,89.8945,89.7497,89.8945,76295.0
2023-04-04 10:55:00,93.13,93.22,93.04,93.18,71710.0,89.8849,89.9717,89.798,89.9331,71710.0
2023-04-04 11:00:00,93.17,93.17,93.02,93.08,37462.0,89.9235,89.9235,89.7787,89.8366,37462.0
2023-04-04 11:05:00,93.09,93.11,92.83,92.85,74551.0,89.8463,89.8656,89.5953,89.6146,74551.0
2023-04-04 11:10:00,92.85,92.86,92.71,92.78,81405.0,89.6146,89.6243,89.4795,89.5471,81405.0
2023-04-04 11:15:00,92.79,92.79,92.57,92.63,70229.0,89.5567,89.5567,89.3444,89.4023,70229.0
2023-04-04 11:20:00,92.63,92.74,92.63,92.68,47742.0,89.4023,89.5085,89.4023,89.4505,47742.0
2023-04-04 11:25:00,92.69,92.72,92.61,92.67,89802.0,89.4602,89.4891,89.383,89.4409,89802.0
2023-04-04 11:30:00,92.67,92.68,92.53,92.66,44440.0,89.4409,89.4505,89.3058,89.4312,44440.0
2023-04-04 11:35:00,92.66,92.72,92.63,92.68,49388.0,89.4312,89.4891,89.4023,89.4505,49388.0
2023-04-04 11:40:00,92.69,92.74,92.6,92.62,46343.0,89.4602,89.5085,89.3733,89.3926,46343.0
2023-04-04 11:45:00,92.63,92.7,92.6,92.61,27022.0,89.4023,89.4698,89.3733,89.383,27022.0
2023-04-04 11:50:00,92.59,92.65,92.55,92.64,31008.0,89.3637,89.4216,89.3251,89.4119,31008.0
2023-04-04 11:55:00,92.63,92.65,92.51,92.53,48874.0,89.4023,89.4216,89.2865,89.3058,48874.0
2023-04-04 12:00:00,92.52,92.61,92.45,92.47,60611.0,89.2961,89.383,89.2286,89.2479,60611.0
2023-04-04 12:05:00,92.48,92.49,92.25,92.28,87932.0,89.2575,89.2672,89.0355,89.0645,87932.0
2023-04-04 12:10:00,92.29,92.38,92.26,92.34,73589.0,89.0741,89.161,89.0452,89.1224,73589.0
2023-04-04 12:15:00,92.32,92.32,92.05,92.08,44296.0,89.1031,89.1031,88.8425,88.8714,44296.0
2023-04-04 12:20:00,92.08,92.23,92.04,92.23,52098.0,88.8714,89.0162,88.8328,89.0162,52098.0
2023-04-04 12:25:00,92.24,92.29,92.23,92.25,30561.0,89.0259,89.0741,89.0162,89.0355,30561.0
2023-04-04 12:30:00,92.24,92.3,92.17,92.17,27144.0,89.0259,89.0838,88.9583,88.9583,27144.0
2023-04-04 12:35:00,92.17,92.23,92.12,92.15,23708.0,88.9583,89.0162,88.9101,88.939,23708.0
2023-04-04 12:40:00,92.16,92.32,92.16,92.31,33309.0,88.9487,89.1031,88.9487,89.0934,33309.0
2023-04-04 12:45:00,92.31,92.33,92.23,92.26,23568.0,89.0934,89.1127,89.0162,89.0452,23568.0
2023-04-04 12:50:00,92.26,92.3,92.23,92.23,17679.0,89.0452,89.0838,89.0162,89.0162,17679.0
2023-04-04 12:55:00,92.24,92.28,92.21,92.24,21224.0,89.0259,89.0645,88.9969,89.0259,21224.0
2023-04-04 13:00:00,92.23,92.27,92.16,92.24,24422.0,89.0162,89.0548,88.9487,89.0259,24422.0
2023-04-04 13:05:00,92.25,92.32,92.2,92.22,27939.0,89.0355,89.1031,88.9873,89.0066,27939.0
2023-04-04 13:10:00,92.21,92.22,92.13,92.2,30190.0,88.9969,89.0066,88.9197,88.9873,30190.0
2023-04-04 13:15:00,92.2,92.32,92.2,92.3,32757.0,88.9873,89.1031,88.9873,89.0838,32757.0
2023-04-04 13:20:00,92.3,92.34,92.24,92.32,53461.0,89.0838,89.1224,89.0259,89.1031,53461.0
2023-04-04 13:25:00,92.32,92.35,92.28,92.32,14699.0,89.1031,89.132,89.0645,89.1031,14699.0
2023-04-04 13:30:00,92.32,92.41,92.27,92.31,43300.0,89.1031,89.1899,89.0548,89.0934,43300.0
2023-04-04 13:35:00,92.32,92.35,92.29,92.34,36425.0,89.1031,89.132,89.0741,89.1224,36425.0
2023-04-04 13:40:00,92.35,92.4,92.27,92.29,34149.0,89.132,89.1803,89.0548,89.0741,34149.0
2023-04-04 13:45:00,92.28,92.37,92.25,92.36,25717.0,89.0645,89.1513,89.0355,89.1417,25717.0
2023-04-04 13:50:00,92.35,92.39,92.32,92.36,18581.0,89.132,89.1706,89.1031,89.1417,18581.0
2023-04-04 13:55:00,92.35,92.42,92.34,92.36,42479.0,89.132,89.1996,89.1224,89.1417,42479.0
2023-04-04 14:00:00,92.36,92.48,92.34,92.45,68475.0,89.1417,89.2575,89.1224,89.2286,68475.0
2023-04-04 14:05:00,92.46,92.51,92.4,92.4,43271.0,89.2382,89.2865,89.1803,89.1803,43271.0
2023-04-04 14:10:00,92.41,92.48,92.39,92.45,31573.0,89.1899,89.2575,89.1706,89.2286,31573.0
2023-04-04 14:15:00,92.44,92.47,92.4,92.42,20355.0,89.2189,89.2479,89.1803,89.1996,20355.0
2023-04-04 14:20:00,92.42,92.44,92.33,92.34,13830.0,89.1996,89.2189,89.1127,89.1224,13830.0
2023-04-04 14:25:00,92.37,92.38,92.28,92.29,25400.0,89.1513,89.161,89.0645,89.0741,25400.0
2023-04-04 14:30:00,92.29,92.32,92.22,92.29,32915.0,89.0741,89.1031,89.0066,89.0741,32915.0
2023-04-04 14:35:00,92.29,92.38,92.27,92.31,14749.0,89.0741,89.161,89.0548,89.0934,14749.0
2023-04-04 14:40:00,92.31,92.35,92.18,92.21,42516.0,89.0934,89.132,88.968,88.9969,42516.0
2023-04-04 14:45:00,92.2,92.24,92.15,92.24,14926.0,88.9873,89.0259,88.939,89.0259,14926.0
2023-04-04 14:50:00,92.24,92.26,92.13,92.21,23426.0,89.0259,89.0452,88.9197,88.9969,23426.0
2023-04-04 14:55:00,92.2,92.21,92.06,92.09,39349.0,88.9873,88.9969,88.8521,88.8811,39349.0
2023-04-04 15:00:00,92.09,92.15,92.03,92.14,24642.0,88.8811,88.939,88.8232,88.9294,24642.0
2023-04-04 15:05:00,92.17,92.18,92.01,92.02,36121.0,88.9583,88.968,88.8039,88.8135,36121.0
2023-04-04 15:10:00,92.02,92.07,91.96,92.02,48445.0,88.8135,88.8618,88.7556,88.8135,48445.0
2023-04-04 15:15:00,92.02,92.06,91.94,91.95,36061.0,88.8135,88.8521,88.7363,88.746,36061.0
2023-04-04 15:20:00,91.94,92.04,91.92,92.02,52826.0,88.7363,88.8328,88.717,88.8135,52826.0
2023-04-04 15:25:00,92.01,92.03,91.88,91.89,47653.0,88.8039,88.8232,88.6784,88.6881,47653.0
2023-04-04 15:30:00,91.89,91.95,91.86,91.89,58142.0,88.6881,88.746,88.6591,88.6881,58142.0
2023-04-04 15:35:00,91.88,91.99,91.85,91.96,69072.0,88.6784,88.7846,88.6495,88.7556,69072.0
2023-04-04 15:40:00,91.97,92.0,91.84,91.84,83870.0,88.7653,88.7942,88.6398,88.6398,83870.0
2023-04-04 15:45:00,91.85,91.88,91.72,91.88,89184.0,88.6495,88.6784,88.524,88.6784,89184.0
2023-04-04 15:50:00,91.9,92.25,91.89,92.23,199284.0,88.6977,89.0355,88.6881,89.0162,199284.0
2023-04-04 15:55:00,92.25,92.42,92.15,92.17,365979.0,89.0355,89.1996,88.939,88.9583,365979.0
2023-04-05 09:30:00,91.6,92.18,91.55,91.93,264307.0,88.4082,88.968,88.3599,88.7267,264307.0
2023-04-05 09:35:00,91.93,91.97,91.57,91.67,101972.0,88.7267,88.7653,88.3792,88.4757,101972.0
2023-04-05 09:40:00,91.67,91.79,91.39,91.39,146653.0,88.4757,88.5916,88.2055,88.2055,146653.0
2023-04-05 09:45:00,91.38,91.54,91.05,91.06,223737.0,88.1958,88.3503,87.8773,87.887,223737.0
2023-04-05 09:50:00,91.06,91.12,90.75,90.87,185177.0,87.887,87.9449,87.5878,87.7036,185177.0
2023-04-05 09:55:00,90.87,90.97,90.77,90.8,77572.0,87.7036,87.8001,87.6071,87.6361,77572.0
2023-04-05 10:00:00,90.8,91.07,90.77,90.82,95174.0,87.6361,87.8966,87.6071,87.6554,95174.0
2023-04-05 10:05:00,90.82,90.87,90.68,90.69,136317.0,87.6554,87.7036,87.5202,87.5299,136317.0
2023-04-05 10:10:00,90.7,90.7,90.44,90.52,111817.0,87.5395,87.5395,87.2886,87.3658,111817.0
2023-04-05 10:15:00,90.52,90.68,90.46,90.46,58743.0,87.3658,87.5202,87.3079,87.3079,58743.0
2023-04-05 10:20:00,90.46,90.73,90.46,90.69,83479.0,87.3079,87.5685,87.3079,87.5299,83479.0
2023-04-05 10:25:00,90.68,90.73,90.51,90.54,74277.0,87.5202,87.5685,87.3562,87.3851,74277.0
2023-04-05 10:30:00,90.53,90.64,90.43,90.48,63837.0,87.3755,87.4816,87.2789,87.3272,63837.0
2023-04-05 10:35:00,90.47,90.49,90.18,90.22,162639.0,87.3175,87.3369,87.0377,87.0763,162639.0
2023-04-05 10:40:00,90.22,90.33,90.06,90.06,81860.0,87.0763,87.1824,86.9218,86.9218,81860.0
2023-04-05 10:45:00,90.06,90.16,89.97,90.05,172376.0,86.9218,87.0184,86.835,86.9122,172376.0
2023-04-05 10:50:00,90.05,90.18,90.03,90.11,187676.0,86.9122,87.0377,86.8929,86.9701,187676.0
2023-04-05 10:55:00,90.11,90.28,90.1,90.12,100980.0,86.9701,87.1342,86.9604,86.9797,100980.0
2023-04-05 11:00:00,90.11,90.16,90.0,90.06,166212.0,86.9701,87.0184,86.8639,86.9218,166212.0
2023-04-05 11:05:00,90.06,90.07,89.87,89.88,101925.0,86.9218,86.9315,86.7385,86.7481,101925.0
2023-04-05 11:10:00,89.88,90.07,89.8,89.91,186967.0,86.7481,86.9315,86.6709,86.7771,186967.0
2023-04-05 11:15:00,89.9,89.99,89.8,89.81,151244.0,86.7674,86.8543,86.6709,86.6805,151244.0
2023-04-05 11:20:00,89.81,89.89,89.79,89.85,65731.0,86.6805,86.7578,86.6612,86.7192,65731.0
2023-04-05 11:25:00,89.85,89.89,89.56,89.71,250965.0,86.7192,86.7578,86.4393,86.584,250965.0
2023-04-05 11:30:00,89.71,89.85,89.7,89.8,123009.0,86.584,86.7192,86.5744,86.6709,123009.0
2023-04-05 11:35:00,89.82,89.82,89.66,89.7,125336.0,86.6902,86.6902,86.5358,86.5744,125336.0
2023-04-05 11:40:00,89.7,89.74,89.6,89.61,94964.0,86.5744,86.613,86.4779,86.4875,94964.0
2023-04-05 11:45:00,89.61,89.71,89.57,89.61,133704.0,86.4875,86.584,86.4489,86.4875,133704.0
2023-04-05 11:50:00,89.6,89.64,89.47,89.49,70685.0,86.4779,86.5165,86.3524,86.3717,70685.0
2023-04-05 11:55:00,89.5,89.76,89.5,89.76,85280.0,86.3813,86.6323,86.3813,86.6323,85280.0
2023-04-05 12:00:00,89.76,89.76,89.59,89.6,46071.0,86.6323,86.6323,86.4682,86.4779,46071.0
2023-04-05 12:05:00,89.58,89.62,89.4,89.44,74018.0,86.4586,86.4972,86.2848,86.3234,74018.0
2023-04-05 12:10:00,89.43,89.54,89.4,89.5,54601.0,86.3138,86.42,86.2848,86.3813,54601.0
2023-04-05 12:15:00,89.5,89.55,89.37,89.54,83248.0,86.3813,86.4296,86.2559,86.42,83248.0
2023-04-05 12:20:00,89.53,89.55,89.49,89.51,40241.0,86.4103,86.4296,86.3717,86.391,40241.0
2023-04-05 12:25:00,89.51,89.51,89.31,89.35,100843.0,86.391,86.391,86.198,86.2366,100843.0
2023-04-05 12:30:00,89.36,89.38,89.3,89.36,55003.0,86.2462,86.2655,86.1883,86.2462,55003.0
2023-04-05 12:35:00,89.36,89.52,89.35,89.41,85509.0,86.2462,86.4007,86.2366,86.2945,85509.0
2023-04-05 12:40:00,89.42,89.47,89.39,89.4,72853.0,86.3041,86.3524,86.2752,86.2848,72853.0
2023-04-05 12:45:00,89.4,89.41,89.18,89.19,105854.0,86.2848,86.2945,86.0725,86.0822,105854.0
2023-04-05 12:50:00,89.19,89.25,89.16,89.24,36049.0,86.0822,86.1401,86.0532,86.1304,36049.0
2023-04-05 12:55:00,89.24,89.33,89.21,89.24,94114.0,86.1304,86.2173,86.1015,86.1304,94114.0
2023-04-05 13:00:00,89.25,89.25,89.04,89.18,72365.0,86.1401,86.1401,85.9374,86.0725,72365.0
2023-04-05 13:05:00,89.18,89.25,89.14,89.15,43519.0,86.0725,86.1401,86.0339,86.0435,43519.0
2023-04-05 13:10:00,89.15,89.19,89.08,89.17,61538.0,86.0435,86.0822,85.976,86.0628,61538.0
2023-04-05 13:15:00,89.18,89.38,89.16,89.37,42756.0,86.0725,86.2655,86.0532,86.2559,42756.0
2023-04-05 13:20:00,89.38,89.47,89.33,89.35,51076.0,86.2655,86.3524,86.2173,86.2366,51076.0
2023-04-05 13:25:00,89.36,89.5,89.36,89.45,31135.0,86.2462,86.3813,86.2462,86.3331,31135.0
2023-04-05 13:30:00,89.45,89.53,89.45,89.51,19192.0,86.3331,86.4103,86.3331,86.391,19192.0
2023-04-05 13:35:00,89.52,89.6,89.49,89.56,27528.0,86.4007,86.4779,86.3717,86.4393,27528.0
2023-04-05 13:40:00,89.56,89.66,89.51,89.53,38353.0,86.4393,86.5358,86.391,86.4103,38353.0
2023-04-05 13:45:00,89.54,89.54,89.47,89.53,20076.0,86.42,86.42,86.3524,86.4103,20076.0
2023-04-05 13:50:00,89.53,89.6,89.53,89.56,18797.0,86.4103,86.4779,86.4103,86.4393,18797.0
2023-04-05 13:55:00,89.57,89.7,89.56,89.69,18434.0,86.4489,86.5744,86.4393,86.5647,18434.0
2023-04-05 14:00:00,89.69,89.91,89.68,89.9,52807.0,86.5647,86.7771,86.5551,86.7674,52807.0
2023-04-05 14:05:00,89.89,89.93,89.79,89.81,36634.0,86.7578,86.7964,86.6612,86.6805,36634.0
2023-04-05 14:10:00,89.76,89.85,89.73,89.8,38536.0,86.6323,86.7192,86.6033,86.6709,38536.0
2023-04-05 14:15:00,89.83,89.87,89.8,89.82,25627.0,86.6999,86.7385,86.6709,86.6902,25627.0
2023-04-05 14:20:00,89.84,89.84,89.76,89.76,24580.0,86.7095,86.7095,86.6323,86.6323,24580.0
2023-04-05 14:25:00,89.77,89.87,89.77,89.77,25015.0,86.6419,86.7385,86.6419,86.6419,25015.0
2023-04-05 14:30:00,89.77,89.96,89.76,89.95,30068.0,86.6419,86.8253,86.6323,86.8157,30068.0
2023-04-05 14:35:00,89.94,90.14,89.93,90.12,50170.0,86.806,86.999,86.7964,86.9797,50170.0
2023-04-05 14:40:00,90.12,90.15,89.98,90.06,48794.0,86.9797,87.0087,86.8446,86.9218,48794.0
2023-04-05 14:45:00,90.04,90.18,90.04,90.09,41470.0,86.9025,87.0377,86.9025,86.9508,41470.0
2023-04-05 14:50:00,90.09,90.11,89.98,90.0,44491.0,86.9508,86.9701,86.8446,86.8639,44491.0
2023-04-05 14:55:00,90.01,90.1,89.97,90.07,36303.0,86.8736,86.9604,86.835,86.9315,36303.0
2023-04-05 15:00:00,90.07,90.07,89.96,89.99,31201.0,86.9315,86.9315,86.8253,86.8543,31201.0
2023-04-05 15:05:00,90.0,90.0,89.78,89.8,43835.0,86.8639,86.8639,86.6516,86.6709,43835.0
2023-04-05 15:10:00,89.81,89.82,89.73,89.76,67830.0,86.6805,86.6902,86.6033,86.6323,67830.0
2023-04-05 15:15:00,89.76,89.84,89.65,89.65,58190.0,86.6323,86.7095,86.5261,86.5261,58190.0
2023-04-05 15:20:00,89.66,89.7,89.62,89.65,78803.0,86.5358,86.5744,86.4972,86.5261,78803.0
2023-04-05 15:25:00,89.65,89.8,89.64,89.75,95880.0,86.5261,86.6709,86.5165,86.6226,95880.0
2023-04-05 15:30:00,89.76,89.79,89.68,89.7,64494.0,86.6323,86.6612,86.5551,86.5744,64494.0
2023-04-05 15:35:00,89.69,89.86,89.68,89.81,92724.0,86.5647,86.7288,86.5551,86.6805,92724.0
2023-04-05 15:40:00,89.81,89.99,89.68,89.98,95248.0,86.6805,86.8543,86.5551,86.8446,95248.0
2023-04-05 15:45:00,89.98,90.09,89.92,90.07,142404.0,86.8446,86.9508,86.7867,86.9315,142404.0
2023-04-05 15:50:00,90.03,90.19,90.01,90.18,171781.0,86.8929,87.0473,86.8736,87.0377,171781.0
2023-04-05 15:55:00,90.18,90.27,90.16,90.21,367089.0,87.0377,87.1245,87.0184,87.0666,367089.0
2023-04-06 09:30:00,89.66,90.02,89.58,89.6,273897.0,86.5358,86.8832,86.4586,86.4779,273897.0
2023-04-06 09:35:00,89.62,89.82,89.4,89.73,168796.0,86.4972,86.6902,86.2848,86.6033,168796.0
2023-04-06 09:40:00,89.73,89.97,89.68,89.93,96316.0,86.6033,86.835,86.5551,86.7964,96316.0
2023-04-06 09:45:00,89.95,90.14,89.69,89.76,75173.0,86.8157,86.999,86.5647,86.6323,75173.0
2023-04-06 09:50:00,89.76,90.08,89.76,90.01,55635.0,86.6323,86.9411,86.6323,86.8736,55635.0
2023-04-06 09:55:00,90.01,90.22,89.98,90.16,85487.0,86.8736,87.0763,86.8446,87.0184,85487.0
2023-04-06 10:00:00,90.18,90.48,90.14,90.44,85621.0,87.0377,87.3272,86.999,87.2886,85621.0
2023-04-06 10:05:00,90.45,90.75,90.45,90.68,127984.0,87.2982,87.5878,87.2982,87.5202,127984.0
2023-04-06 10:10:00,90.68,90.86,90.68,90.77,71176.0,87.5202,87.694,87.5202,87.6071,71176.0
2023-04-06 10:15:00,90.79,90.83,90.4,90.4,63608.0,87.6264,87.665,87.25,87.25,63608.0
2023-04-06 10:20:00,90.38,90.41,90.24,90.28,59295.0,87.2307,87.2596,87.0956,87.1342,59295.0
2023-04-06 10:25:00,90.29,90.38,90.26,90.31,72264.0,87.1438,87.2307,87.1149,87.1631,72264.0
2023-04-06 10:30:00,90.31,90.42,90.25,90.36,50076.0,87.1631,87.2693,87.1052,87.2114,50076.0
2023-04-06 10:35:00,90.35,90.41,90.24,90.28,47807.0,87.2017,87.2596,87.0956,87.1342,47807.0
2023-04-06 10:40:00,90.29,90.33,90.07,90.19,58718.0,87.1438,87.1824,86.9315,87.0473,58718.0
2023-04-06 10:45:00,90.19,90.35,90.17,90.25,56331.0,87.0473,87.2017,87.028,87.1052,56331.0
2023-04-06 10:50:00,90.24,90.34,90.21,90.31,22709.0,87.0956,87.1921,87.0666,87.1631,22709.0
2023-04-06 10:55:00,90.31,90.33,90.24,90.27,36084.0,87.1631,87.1824,87.0956,87.1245,36084.0
2023-04-06 11:00:00,90.31,90.45,90.26,90.39,95102.0,87.1631,87.2982,87.1149,87.2403,95102.0
2023-04-06 11:05:00,90.38,90.53,90.36,90.5,35965.0,87.2307,87.3755,87.2114,87.3465,35965.0
2023-04-06 11:10:00,90.51,90.55,90.43,90.43,31816.0,87.3562,87.3948,87.2789,87.2789,31816.0
2023-04-06 11:15:00,90.44,90.55,90.42,90.54,41405.0,87.2886,87.3948,87.2693,87.3851,41405.0
2023-04-06 11:20:00,90.57,90.67,90.52,90.64,66009.0,87.4141,87.5106,87.3658,87.4816,66009.0
2023-04-06 11:25:00,90.63,90.64,90.47,90.48,45675.0,87.472,87.4816,87.3175,87.3272,45675.0
2023-04-06 11:30:00,90.48,90.54,90.44,90.5,26539.0,87.3272,87.3851,87.2886,87.3465,26539.0
2023-04-06 11:35:00,90.48,90.62,90.47,90.59,29278.0,87.3272,87.4623,87.3175,87.4334,29278.0
2023-04-06 11:40:00,90.61,90.74,90.58,90.68,81991.0,87.4527,87.5781,87.4237,87.5202,81991.0
2023-04-06 11:45:00,90.7,90.79,90.65,90.67,31291.0,87.5395,87.6264,87.4913,87.5106,31291.0
2023-04-06 11:50:00,90.67,90.73,90.67,90.73,22380.0,87.5106,87.5685,87.5106,87.5685,22380.0
2023-04-06 11:55:00,90.74,90.8,90.73,90.76,22162.0,87.5781,87.6361,87.5685,87.5974,22162.0
2023-04-06 12:00:00,90.78,90.9,90.78,90.86,77369.0,87.6167,87.7326,87.6167,87.694,77369.0
2023-04-06 12:05:00,90.88,90.91,90.77,90.8,21859.0,87.7133,87.7422,87.6071,87.6361,21859.0
2023-04-06 12:10:00,90.8,90.82,90.75,90.77,11879.0,87.6361,87.6554,87.5878,87.6071,11879.0
2023-04-06 12:15:00,90.78,90.81,90.71,90.71,25915.0,87.6167,87.6457,87.5492,87.5492,25915.0
2023-04-06 12:20:00,90.7,90.78,90.67,90.75,18510.0,87.5395,87.6167,87.5106,87.5878,18510.0
2023-04-06 12:25:00,90.74,90.77,90.72,90.74,12250.0,87.5781,87.6071,87.5588,87.5781,12250.0
2023-04-06 12:30:00,90.75,90.88,90.74,90.77,25051.0,87.5878,87.7133,87.5781,87.6071,25051.0
2023-04-06 12:35:00,90.77,90.81,90.71,90.71,45282.0,87.6071,87.6457,87.5492,87.5492,45282.0
2023-04-06 12:40:00,90.72,90.8,90.7,90.77,18504.0,87.5588,87.6361,87.5395,87.6071,18504.0
2023-04-06 12:45:00,90.78,90.8,90.71,90.72,19231.0,87.6167,87.6361,87.5492,87.5588,19231.0
2023-04-06 12:50:00,90.73,90.75,90.69,90.7,28030.0,87.5685,87.5878,87.5299,87.5395,28030.0
2023-04-06 12:55:00,90.7,90.71,90.62,90.64,21580.0,87.5395,87.5492,87.4623,87.4816,21580.0
2023-04-06 13:00:00,90.65,90.68,90.55,90.67,17361.0,87.4913,87.5202,87.3948,87.5106,17361.0
2023-04-06 13:05:00,90.68,90.72,90.66,90.67,14999.0,87.5202,87.5588,87.5009,87.5106,14999.0
2023-04-06 13:10:00,90.66,90.7,90.6,90.62,12746.0,87.5009,87.5395,87.443,87.4623,12746.0
2023-04-06 13:15:00,90.62,90.69,90.61,90.64,18627.0,87.4623,87.5299,87.4527,87.4816,18627.0
2023-04-06 13:20:00,90.65,90.72,90.63,90.68,13620.0,87.4913,87.5588,87.472,87.5202,13620.0
2023-04-06 13:25:00,90.68,90.7,90.65,90.66,43261.0,87.5202,87.5395,87.4913,87.5009,43261.0
2023-04-06 13:30:00,90.66,90.74,90.62,90.64,24827.0,87.5009,87.5781,87.4623,87.4816,24827.0
2023-04-06 13:35:00,90.64,90.78,90.64,90.75,20353.0,87.4816,87.6167,87.4816,87.5878,20353.0
2023-04-06 13:40:00,90.75,90.76,90.68,90.76,14567.0,87.5878,87.5974,87.5202,87.5974,14567.0
2023-04-06 13:45:00,90.77,90.79,90.72,90.77,18469.0,87.6071,87.6264,87.5588,87.6071,18469.0
2023-04-06 13:50:00,90.77,90.81,90.73,90.73,27954.0,87.6071,87.6457,87.5685,87.5685,27954.0
2023-04-06 13:55:00,90.73,90.74,90.68,90.73,10938.0,87.5685,87.5781,87.5202,87.5685,10938.0
2023-04-06 14:00:00,90.74,90.76,90.64,90.67,21753.0,87.5781,87.5974,87.4816,87.5106,21753.0
2023-04-06 14:05:00,90.67,90.75,90.67,90.69,17220.0,87.5106,87.5878,87.5106,87.5299,17220.0
2023-04-06 14:10:00,90.69,90.72,90.67,90.72,13248.0,87.5299,87.5588,87.5106,87.5588,13248.0
2023-04-06 14:15:00,90.72,90.77,90.68,90.71,13355.0,87.5588,87.6071,87.5202,87.5492,13355.0
2023-04-06 14:20:00,90.69,90.71,90.64,90.7,17472.0,87.5299,87.5492,87.4816,87.5395,17472.0
2023-04-06 14:25:00,90.7,90.7,90.62,90.63,21745.0,87.5395,87.5395,87.4623,87.472,21745.0
2023-04-06 14:30:00,90.65,90.71,90.63,90.7,24298.0,87.4913,87.5492,87.472,87.5395,24298.0
2023-04-06 14:35:00,90.7,90.71,90.58,90.59,41774.0,87.5395,87.5492,87.4237,87.4334,41774.0
2023-04-06 14:40:00,90.6,90.68,90.58,90.68,50525.0,87.443,87.5202,87.4237,87.5202,50525.0
2023-04-06 14:45:00,90.66,90.72,90.64,90.65,40830.0,87.5009,87.5588,87.4816,87.4913,40830.0
2023-04-06 14:50:00,90.64,90.66,90.6,90.63,29598.0,87.4816,87.5009,87.443,87.472,29598.0
2023-04-06 14:55:00,90.63,90.63,90.51,90.52,23679.0,87.472,87.472,87.3562,87.3658,23679.0
2023-04-06 15:00:00,90.52,90.57,90.48,90.48,42259.0,87.3658,87.4141,87.3272,87.3272,42259.0
2023-04-06 15:05:00,90.49,90.5,90.41,90.42,41525.0,87.3369,87.3465,87.2596,87.2693,41525.0
2023-04-06 15:10:00,90.43,90.48,90.38,90.47,65355.0,87.2789,87.3272,87.2307,87.3175,65355.0
2023-04-06 15:15:00,90.45,90.46,90.34,90.36,45179.0,87.2982,87.3079,87.1921,87.2114,45179.0
2023-04-06 15:20:00,90.35,90.4,90.34,90.37,25749.0,87.2017,87.25,87.1921,87.221,25749.0
2023-04-06 15:25:00,90.37,90.42,90.37,90.39,52281.0,87.221,87.2693,87.221,87.2403,52281.0
2023-04-06 15:30:00,90.38,90.43,90.33,90.37,67326.0,87.2307,87.2789,87.1824,87.221,67326.0
2023-04-06 15:35:00,90.37,90.41,90.35,90.36,52889.0,87.221,87.2596,87.2017,87.2114,52889.0
2023-04-06 15:40:00,90.35,90.35,90.25,90.27,188531.0,87.2017,87.2017,87.1052,87.1245,188531.0
2023-04-06 15:45:00,90.27,90.33,90.22,90.27,205620.0,87.1245,87.1824,87.0763,87.1245,205620.0
2023-04-06 15:50:00,90.29,90.32,90.13,90.15,191954.0,87.1438,87.1728,86.9894,87.0087,191954.0
2023-04-06 15:55:00,90.15,90.26,90.1,90.25,451660.0,87.0087,87.1149,86.9604,87.1052,451660.0
2023-04-10 09:30:00,88.42,88.46,87.27,87.28,787578.0,85.339,85.3776,84.2291,84.2387,787578.0
2023-04-10 09:35:00,87.29,87.4,86.47,86.76,654793.0,84.2484,84.3545,83.4569,83.7368,654793.0
2023-04-10 09:40:00,86.77,87.43,86.7,87.19,307122.0,83.7465,84.3835,83.6789,84.1518,307122.0
2023-04-10 09:45:00,87.19,87.22,86.88,86.89,210710.0,84.1518,84.1808,83.8526,83.8623,210710.0
2023-04-10 09:50:00,86.89,87.07,86.76,86.83,201987.0,83.8623,84.036,83.7368,83.8044,201987.0
2023-04-10 09:55:00,86.84,87.1,86.68,87.06,300897.0,83.814,84.065,83.6596,84.0264,300897.0
2023-04-10 10:00:00,87.05,87.19,86.96,87.19,267951.0,84.0167,84.1518,83.9299,84.1518,267951.0
2023-04-10 10:05:00,87.18,87.29,86.94,87.24,213928.0,84.1422,84.2484,83.9106,84.2001,213928.0
2023-04-10 10:10:00,87.24,87.32,86.99,87.22,173698.0,84.2001,84.2773,83.9588,84.1808,173698.0
2023-04-10 10:15:00,87.22,87.39,87.18,87.38,150420.0,84.1808,84.3449,84.1422,84.3352,150420.0
2023-04-10 10:20:00,87.37,87.49,87.22,87.45,227073.0,84.3256,84.4414,84.1808,84.4028,227073.0
2023-04-10 10:25:00,87.44,87.46,87.19,87.29,321438.0,84.3931,84.4124,84.1518,84.2484,321438.0
2023-04-10 10:30:00,87.29,87.43,87.19,87.21,146301.0,84.2484,84.3835,84.1518,84.1711,146301.0
2023-04-10 10:35:00,87.21,87.57,87.2,87.5,188348.0,84.1711,84.5186,84.1615,84.451,188348.0
2023-04-10 10:40:00,87.48,87.51,87.21,87.49,134162.0,84.4317,84.4607,84.1711,84.4414,134162.0
2023-04-10 10:45:00,87.48,87.6,87.37,87.47,229490.0,84.4317,84.5476,84.3256,84.4221,229490.0
2023-04-10 10:50:00,87.46,87.5,87.33,87.45,94910.0,84.4124,84.451,84.287,84.4028,94910.0
2023-04-10 10:55:00,87.45,87.5,87.36,87.4,113837.0,84.4028,84.451,84.3159,84.3545,113837.0
2023-04-10 11:00:00,87.41,87.73,87.4,87.58,198682.0,84.3642,84.673,84.3545,84.5283,198682.0
2023-04-10 11:05:00,87.58,87.59,87.47,87.52,87485.0,84.5283,84.5379,84.4221,84.4703,87485.0
2023-04-10 11:10:00,87.51,87.73,87.49,87.7,88122.0,84.4607,84.673,84.4414,84.6441,88122.0
2023-04-10 11:15:00,87.71,87.76,87.64,87.71,74453.0,84.6537,84.702,84.5862,84.6537,74453.0
2023-04-10 11:20:00,87.72,87.76,87.5,87.53,133847.0,84.6634,84.702,84.451,84.48,133847.0
2023-04-10 11:25:00,87.54,87.86,87.53,87.83,107050.0,84.4896,84.7985,84.48,84.7695,107050.0
2023-04-10 11:30:00,87.85,87.88,87.77,87.81,64067.0,84.7888,84.8178,84.7116,84.7502,64067.0
2023-04-10 11:35:00,87.8,87.82,87.65,87.69,111445.0,84.7406,84.7599,84.5958,84.6344,111445.0
2023-04-10 11:40:00,87.7,87.82,87.64,87.79,62588.0,84.6441,84.7599,84.5862,84.7309,62588.0
2023-04-10 11:45:00,87.77,87.77,87.64,87.75,47045.0,84.7116,84.7116,84.5862,84.6923,47045.0
2023-04-10 11:50:00,87.74,87.81,87.68,87.77,76526.0,84.6827,84.7502,84.6248,84.7116,76526.0
2023-04-10 11:55:00,87.77,87.77,87.62,87.66,50116.0,84.7116,84.7116,84.5669,84.6055,50116.0
2023-04-10 12:00:00,87.66,87.67,87.54,87.58,69886.0,84.6055,84.6151,84.4896,84.5283,69886.0
2023-04-10 12:05:00,87.58,87.75,87.55,87.72,77097.0,84.5283,84.6923,84.4993,84.6634,77097.0
2023-04-10 12:10:00,87.71,87.76,87.62,87.64,75785.0,84.6537,84.702,84.5669,84.5862,75785.0
2023-04-10 12:15:00,87.63,87.78,87.63,87.78,51156.0,84.5765,84.7213,84.5765,84.7213,51156.0
2023-04-10 12:20:00,87.78,87.96,87.78,87.96,79968.0,84.7213,84.895,84.7213,84.895,79968.0
2023-04-10 12:25:00,87.95,88.01,87.92,88.0,48678.0,84.8854,84.9433,84.8564,84.9336,48678.0
2023-04-10 12:30:00,88.0,88.17,87.98,88.15,122974.0,84.9336,85.0977,84.9143,85.0784,122974.0
2023-04-10 12:35:00,88.15,88.32,88.13,88.24,98635.0,85.0784,85.2425,85.0591,85.1653,98635.0
2023-04-10 12:40:00,88.25,88.28,88.16,88.19,46902.0,85.1749,85.2039,85.088,85.117,46902.0
2023-04-10 12:45:00,88.2,88.38,88.17,88.33,89179.0,85.1266,85.3004,85.0977,85.2521,89179.0
2023-04-10 12:50:00,88.33,88.4,88.29,88.3,48803.0,85.2521,85.3197,85.2135,85.2232,48803.0
2023-04-10 12:55:00,88.31,88.38,88.26,88.38,25649.0,85.2328,85.3004,85.1846,85.3004,25649.0
2023-04-10 13:00:00,88.38,88.43,88.31,88.37,41699.0,85.3004,85.3486,85.2328,85.2907,41699.0
2023-04-10 13:05:00,88.37,88.43,88.34,88.39,30604.0,85.2907,85.3486,85.2618,85.31,30604.0
2023-04-10 13:10:00,88.39,88.46,88.38,88.45,32741.0,85.31,85.3776,85.3004,85.3679,32741.0
2023-04-10 13:15:00,88.44,88.45,88.36,88.39,39923.0,85.3583,85.3679,85.2811,85.31,39923.0
2023-04-10 13:20:00,88.36,88.43,88.35,88.37,25187.0,85.2811,85.3486,85.2714,85.2907,25187.0
2023-04-10 13:25:00,88.37,88.44,88.36,88.41,33472.0,85.2907,85.3583,85.2811,85.3293,33472.0
2023-04-10 13:30:00,88.42,88.46,88.39,88.43,59260.0,85.339,85.3776,85.31,85.3486,59260.0
2023-04-10 13:35:00,88.44,88.46,88.36,88.42,36383.0,85.3583,85.3776,85.2811,85.339,36383.0
2023-04-10 13:40:00,88.43,88.44,88.32,88.4,48214.0,85.3486,85.3583,85.2425,85.3197,48214.0
2023-04-10 13:45:00,88.4,88.55,88.4,88.52,50343.0,85.3197,85.4645,85.3197,85.4355,50343.0
2023-04-10 13:50:00,88.51,88.55,88.45,88.46,48159.0,85.4258,85.4645,85.3679,85.3776,48159.0
2023-04-10 13:55:00,88.45,88.53,88.43,88.51,54932.0,85.3679,85.4451,85.3486,85.4258,54932.0
2023-04-10 14:00:00,88.51,88.6,88.43,88.6,50570.0,85.4258,85.5127,85.3486,85.5127,50570.0
2023-04-10 14:05:00,88.6,88.64,88.57,88.59,41873.0,85.5127,85.5513,85.4838,85.5031,41873.0
2023-04-10 14:10:00,88.58,88.62,88.51,88.58,29937.0,85.4934,85.532,85.4258,85.4934,29937.0
2023-04-10 14:15:00,88.58,88.66,88.57,88.61,39402.0,85.4934,85.5706,85.4838,85.5224,39402.0
2023-04-10 14:20:00,88.6,88.6,88.55,88.59,29768.0,85.5127,85.5127,85.4645,85.5031,29768.0
2023-04-10 14:25:00,88.58,88.62,88.54,88.56,48803.0,85.4934,85.532,85.4548,85.4741,48803.0
2023-04-10 14:30:00,88.55,88.6,88.51,88.56,40178.0,85.4645,85.5127,85.4258,85.4741,40178.0
2023-04-10 14:35:00,88.57,88.62,88.53,88.61,40704.0,85.4838,85.532,85.4451,85.5224,40704.0
2023-04-10 14:40:00,88.61,88.62,88.53,88.59,38190.0,85.5224,85.532,85.4451,85.5031,38190.0
2023-04-10 14:45:00,88.58,88.66,88.57,88.61,27626.0,85.4934,85.5706,85.4838,85.5224,27626.0
2023-04-10 14:50:00,88.61,88.75,88.61,88.72,50207.0,85.5224,85.6575,85.5224,85.6285,50207.0
2023-04-10 14:55:00,88.73,88.84,88.73,88.81,55022.0,85.6382,85.7443,85.6382,85.7154,55022.0
2023-04-10 15:00:00,88.82,88.89,88.79,88.89,56110.0,85.725,85.7926,85.6961,85.7926,56110.0
2023-04-10 15:05:00,88.89,88.92,88.85,88.91,55556.0,85.7926,85.8216,85.754,85.8119,55556.0
2023-04-10 15:10:00,88.91,88.96,88.88,88.9,66013.0,85.8119,85.8602,85.783,85.8023,66013.0
2023-04-10 15:15:00,88.9,88.95,88.88,88.93,40023.0,85.8023,85.8505,85.783,85.8312,40023.0
2023-04-10 15:20:00,88.92,88.97,88.88,88.9,71658.0,85.8216,85.8698,85.783,85.8023,71658.0
2023-04-10 15:25:00,88.9,88.9,88.79,88.8,69861.0,85.8023,85.8023,85.6961,85.7057,69861.0
2023-04-10 15:30:00,88.8,88.93,88.79,88.83,111961.0,85.7057,85.8312,85.6961,85.7347,111961.0
2023-04-10 15:35:00,88.83,88.93,88.81,88.93,84362.0,85.7347,85.8312,85.7154,85.8312,84362.0
2023-04-10 15:40:00,88.93,88.99,88.86,88.87,133507.0,85.8312,85.8891,85.7637,85.7733,133507.0
2023-04-10 15:45:00,88.87,89.0,88.79,88.95,155958.0,85.7733,85.8988,85.6961,85.8505,155958.0
2023-04-10 15:50:00,88.94,88.94,88.7,88.7,234959.0,85.8409,85.8409,85.6092,85.6092,234959.0
2023-04-10 15:55:00,88.71,89.03,88.7,89.0,497066.0,85.6189,85.9277,85.6092,85.8988,497066.0
2023-04-11 09:30:00,88.64,89.02,88.46,89.0,535937.0,85.5513,85.9181,85.3776,85.8988,535937.0
2023-04-11 09:35:00,89.0,89.19,88.89,89.05,199841.0,85.8988,86.0822,85.7926,85.947,199841.0
2023-04-11 09:40:00,89.07,89.14,88.91,89.06,257101.0,85.9663,86.0339,85.8119,85.9567,257101.0
2023-04-11 09:45:00,89.06,89.29,89.01,89.11,219468.0,85.9567,86.1787,85.9084,86.0049,219468.0
2023-04-11 09:50:00,89.11,89.5,89.11,89.47,165173.0,86.0049,86.3813,86.0049,86.3524,165173.0
2023-04-11 09:55:00,89.47,89.61,89.45,89.48,127142.0,86.3524,86.4875,86.3331,86.362,127142.0
2023-04-11 10:00:00,89.49,89.64,89.42,89.58,94835.0,86.3717,86.5165,86.3041,86.4586,94835.0
2023-04-11 10:05:00,89.58,89.6,89.48,89.52,115365.0,86.4586,86.4779,86.362,86.4007,115365.0
2023-04-11 10:10:00,89.52,89.65,89.46,89.6,147455.0,86.4007,86.5261,86.3427,86.4779,147455.0
2023-04-11 10:15:00,89.59,89.61,89.35,89.39,227821.0,86.4682,86.4875,86.2366,86.2752,227821.0
2023-04-11 10:20:00,89.39,89.74,89.38,89.73,108150.0,86.2752,86.613,86.2655,86.6033,108150.0
2023-04-11 10:25:00,89.74,89.84,89.69,89.8,56508.0,86.613,86.7095,86.5647,86.6709,56508.0
2023-04-11 10:30:00,89.79,89.8,89.61,89.62,50357.0,86.6612,86.6709,86.4875,86.4972,50357.0
2023-04-11 10:35:00,89.61,89.67,89.53,89.65,81893.0,86.4875,86.5454,86.4103,86.5261,81893.0
2023-04-11 10:40:00,89.63,89.68,89.43,89.46,98439.0,86.5068,86.5551,86.3138,86.3427,98439.0
2023-04-11 10:45:00,89.45,89.57,89.35,89.56,82884.0,86.3331,86.4489,86.2366,86.4393,82884.0
2023-04-11 10:50:00,89.56,89.6,89.25,89.25,305055.0,86.4393,86.4779,86.1401,86.1401,305055.0
2023-04-11 10:55:00,89.24,89.25,88.96,89.0,158633.0,86.1304,86.1401,85.8602,85.8988,158633.0
2023-04-11 11:00:00,89.0,89.1,88.92,89.04,132129.0,85.8988,85.9953,85.8216,85.9374,132129.0
2023-04-11 11:05:00,89.03,89.33,89.03,89.27,95476.0,85.9277,86.2173,85.9277,86.1594,95476.0
2023-04-11 11:10:00,89.26,89.41,89.18,89.41,69070.0,86.1497,86.2945,86.0725,86.2945,69070.0
2023-04-11 11:15:00,89.41,89.45,89.36,89.41,59160.0,86.2945,86.3331,86.2462,86.2945,59160.0
2023-04-11 11:20:00,89.41,89.43,89.27,89.31,59877.0,86.2945,86.3138,86.1594,86.198,59877.0
2023-04-11 11:25:00,89.32,89.35,89.14,89.18,53701.0,86.2076,86.2366,86.0339,86.0725,53701.0
2023-04-11 11:30:00,89.18,89.24,89.16,89.19,37812.0,86.0725,86.1304,86.0532,86.0822,37812.0
2023-04-11 11:35:00,89.2,89.2,89.02,89.14,69145.0,86.0918,86.0918,85.9181,86.0339,69145.0
2023-04-11 11:40:00,89.14,89.14,89.03,89.07,34956.0,86.0339,86.0339,85.9277,85.9663,34956.0
2023-04-11 11:45:00,89.07,89.12,88.99,89.09,38460.0,85.9663,86.0146,85.8891,85.9856,38460.0
2023-04-11 11:50:00,89.09,89.11,89.03,89.05,59403.0,85.9856,86.0049,85.9277,85.947,59403.0
2023-04-11 11:55:00,89.05,89.06,88.97,89.0,99198.0,85.947,85.9567,85.8698,85.8988,99198.0
2023-04-11 12:00:00,89.01,89.06,88.99,89.01,38445.0,85.9084,85.9567,85.8891,85.9084,38445.0
2023-04-11 12:05:00,89.01,89.12,88.93,89.12,49477.0,85.9084,86.0146,85.8312,86.0146,49477.0
2023-04-11 12:10:00,89.13,89.2,89.11,89.16,60677.0,86.0242,86.0918,86.0049,86.0532,60677.0
2023-04-11 12:15:00,89.17,89.19,89.13,89.19,61831.0,86.0628,86.0822,86.0242,86.0822,61831.0
2023-04-11 12:20:00,89.2,89.21,89.06,89.12,59843.0,86.0918,86.1015,85.9567,86.0146,59843.0
2023-04-11 12:25:00,89.13,89.2,89.06,89.18,78921.0,86.0242,86.0918,85.9567,86.0725,78921.0
2023-04-11 12:30:00,89.2,89.21,89.13,89.15,40127.0,86.0918,86.1015,86.0242,86.0435,40127.0
2023-04-11 12:35:00,89.14,89.16,89.05,89.15,143297.0,86.0339,86.0532,85.947,86.0435,143297.0
2023-04-11 12:40:00,89.15,89.2,89.11,89.13,40660.0,86.0435,86.0918,86.0049,86.0242,40660.0
2023-04-11 12:45:00,89.13,89.17,89.12,89.15,30959.0,86.0242,86.0628,86.0146,86.0435,30959.0
2023-04-11 12:50:00,89.16,89.21,89.14,89.17,58199.0,86.0532,86.1015,86.0339,86.0628,58199.0
2023-04-11 12:55:00,89.17,89.2,89.15,89.19,44967.0,86.0628,86.0918,86.0435,86.0822,44967.0
2023-04-11 13:00:00,89.19,89.2,89.03,89.06,50397.0,86.0822,86.0918,85.9277,85.9567,50397.0
2023-04-11 13:05:00,89.06,89.09,88.94,88.96,50607.0,85.9567,85.9856,85.8409,85.8602,50607.0
2023-04-11 13:10:00,88.96,89.04,88.86,88.87,38602.0,85.8602,85.9374,85.7637,85.7733,38602.0
2023-04-11 13:15:00,88.87,88.94,88.81,88.94,58174.0,85.7733,85.8409,85.7154,85.8409,58174.0
2023-04-11 13:20:00,88.93,89.05,88.9,89.01,30914.0,85.8312,85.947,85.8023,85.9084,30914.0
2023-04-11 13:25:00,89.01,89.07,89.01,89.04,22687.0,85.9084,85.9663,85.9084,85.9374,22687.0
2023-04-11 13:30:00,89.05,89.07,89.03,89.04,37339.0,85.947,85.9663,85.9277,85.9374,37339.0
2023-04-11 13:35:00,89.04,89.11,89.02,89.08,33130.0,85.9374,86.0049,85.9181,85.976,33130.0
2023-04-11 13:40:00,89.09,89.09,89.02,89.07,28700.0,85.9856,85.9856,85.9181,85.9663,28700.0
2023-04-11 13:45:00,89.09,89.12,89.05,89.07,29749.0,85.9856,86.0146,85.947,85.9663,29749.0
2023-04-11 13:50:00,89.08,89.1,89.03,89.07,33352.0,85.976,85.9953,85.9277,85.9663,33352.0
2023-04-11 13:55:00,89.08,89.12,89.07,89.08,19208.0,85.976,86.0146,85.9663,85.976,19208.0
2023-04-11 14:00:00,89.08,89.2,89.06,89.2,54935.0,85.976,86.0918,85.9567,86.0918,54935.0
2023-04-11 14:05:00,89.2,89.2,89.15,89.18,49019.0,86.0918,86.0918,86.0435,86.0725,49019.0
2023-04-11 14:10:00,89.16,89.19,89.15,89.16,54404.0,86.0532,86.0822,86.0435,86.0532,54404.0
2023-04-11 14:15:00,89.15,89.22,89.15,89.19,73936.0,86.0435,86.1111,86.0435,86.0822,73936.0
2023-04-11 14:20:00,89.18,89.25,89.17,89.2,90448.0,86.0725,86.1401,86.0628,86.0918,90448.0
2023-04-11 14:25:00,89.2,89.25,89.18,89.21,70700.0,86.0918,86.1401,86.0725,86.1015,70700.0
2023-04-11 14:30:00,89.22,89.23,89.16,89.2,63101.0,86.1111,86.1208,86.0532,86.0918,63101.0
2023-04-11 14:35:00,89.2,89.3,89.19,89.24,64507.0,86.0918,86.1883,86.0822,86.1304,64507.0
2023-04-11 14:40:00,89.25,89.3,89.22,89.26,76189.0,86.1401,86.1883,86.1111,86.1497,76189.0
2023-04-11 14:45:00,89.26,89.27,89.19,89.26,65476.0,86.1497,86.1594,86.0822,86.1497,65476.0
2023-04-11 14:50:00,89.25,89.3,89.22,89.29,82369.0,86.1401,86.1883,86.1111,86.1787,82369.0
2023-04-11 14:55:00,89.28,89.32,89.23,89.3,61783.0,86.169,86.2076,86.1208,86.1883,61783.0
2023-04-11 15:00:00,89.29,89.3,89.24,89.26,48818.0,86.1787,86.1883,86.1304,86.1497,48818.0
2023-04-11 15:05:00,89.26,89.29,89.19,89.29,87691.0,86.1497,86.1787,86.0822,86.1787,87691.0
2023-04-11 15:10:00,89.29,89.34,89.25,89.33,92590.0,86.1787,86.2269,86.1401,86.2173,92590.0
2023-04-11 15:15:00,89.34,89.36,89.3,89.31,48426.0,86.2269,86.2462,86.1883,86.198,48426.0
2023-04-11 15:20:00,89.31,89.41,89.3,89.38,82081.0,86.198,86.2945,86.1883,86.2655,82081.0
2023-04-11 15:25:00,89.39,89.39,89.34,89.38,67943.0,86.2752,86.2752,86.2269,86.2655,67943.0
2023-04-11 15:30:00,89.38,89.4,89.27,89.31,132251.0,86.2655,86.2848,86.1594,86.198,132251.0
2023-04-11 15:35:00,89.3,89.37,89.25,89.29,204331.0,86.1883,86.2559,86.1401,86.1787,204331.0
2023-04-11 15:40:00,89.28,89.29,89.11,89.15,122577.0,86.169,86.1787,86.0049,86.0435,122577.0
2023-04-11 15:45:00,89.15,89.24,89.13,89.23,156308.0,86.0435,86.1304,86.0242,86.1208,156308.0
2023-04-11 15:50:00,89.23,89.23,89.02,89.06,228129.0,86.1208,86.1208,85.9181,85.9567,228129.0
2023-04-11 15:55:00,89.07,89.26,89.03,89.25,377301.0,85.9663,86.1497,85.9277,86.1401,377301.0
2023-04-12 09:30:00,88.91,89.5,88.8,89.2,460595.0,85.8119,86.3813,85.7057,86.0918,460595.0
2023-04-12 09:35:00,89.23,89.39,89.1,89.24,118485.0,86.1208,86.2752,85.9953,86.1304,118485.0
2023-04-12 09:40:00,89.27,89.28,88.74,88.86,169219.0,86.1594,86.169,85.6478,85.7637,169219.0
2023-04-12 09:45:00,88.89,88.94,88.43,88.7,194495.0,85.7926,85.8409,85.3486,85.6092,194495.0
2023-04-12 09:50:00,88.71,88.85,88.62,88.81,95388.0,85.6189,85.754,85.532,85.7154,95388.0
2023-04-12 09:55:00,88.82,88.97,88.79,88.82,93651.0,85.725,85.8698,85.6961,85.725,93651.0
2023-04-12 10:00:00,88.84,89.06,88.64,88.98,153299.0,85.7443,85.9567,85.5513,85.8795,153299.0
2023-04-12 10:05:00,89.0,89.09,88.91,89.03,70454.0,85.8988,85.9856,85.8119,85.9277,70454.0
2023-04-12 10:10:00,89.03,89.15,89.0,89.06,52962.0,85.9277,86.0435,85.8988,85.9567,52962.0
2023-04-12 10:15:00,89.06,89.1,88.82,88.84,74085.0,85.9567,85.9953,85.725,85.7443,74085.0
2023-04-12 10:20:00,88.84,89.02,88.83,88.87,71406.0,85.7443,85.9181,85.7347,85.7733,71406.0
2023-04-12 10:25:00,88.86,88.95,88.72,88.89,87423.0,85.7637,85.8505,85.6285,85.7926,87423.0
2023-04-12 10:30:00,88.89,88.91,88.41,88.42,122714.0,85.7926,85.8119,85.3293,85.339,122714.0
2023-04-12 10:35:00,88.42,88.49,88.25,88.28,135828.0,85.339,85.4065,85.1749,85.2039,135828.0
2023-04-12 10:40:00,88.28,88.56,88.26,88.43,325064.0,85.2039,85.4741,85.1846,85.3486,325064.0
2023-04-12 10:45:00,88.42,88.63,88.4,88.54,131610.0,85.339,85.5417,85.3197,85.4548,131610.0
2023-04-12 10:50:00,88.53,88.54,88.25,88.25,108529.0,85.4451,85.4548,85.1749,85.1749,108529.0
2023-04-12 10:55:00,88.25,88.25,87.92,87.92,193691.0,85.1749,85.1749,84.8564,84.8564,193691.0
2023-04-12 11:00:00,87.92,88.01,87.71,87.74,170379.0,84.8564,84.9433,84.6537,84.6827,170379.0
2023-04-12 11:05:00,87.74,87.85,87.5,87.52,212810.0,84.6827,84.7888,84.451,84.4703,212810.0
2023-04-12 11:10:00,87.52,87.6,87.35,87.54,146109.0,84.4703,84.5476,84.3063,84.4896,146109.0
2023-04-12 11:15:00,87.55,87.65,87.44,87.61,75874.0,84.4993,84.5958,84.3931,84.5572,75874.0
2023-04-12 11:20:00,87.62,87.77,87.57,87.75,61876.0,84.5669,84.7116,84.5186,84.6923,61876.0
2023-04-12 11:25:00,87.76,87.77,87.58,87.61,118064.0,84.702,84.7116,84.5283,84.5572,118064.0
2023-04-12 11:30:00,87.61,87.64,87.51,87.51,91111.0,84.5572,84.5862,84.4607,84.4607,91111.0
2023-04-12 11:35:00,87.51,87.56,87.46,87.48,77860.0,84.4607,84.5089,84.4124,84.4317,77860.0
2023-04-12 11:40:00,87.48,87.64,87.47,87.64,60928.0,84.4317,84.5862,84.4221,84.5862,60928.0
2023-04-12 11:45:00,87.65,87.76,87.61,87.75,60445.0,84.5958,84.702,84.5572,84.6923,60445.0
2023-04-12 11:50:00,87.75,87.93,87.69,87.86,37055.0,84.6923,84.8661,84.6344,84.7985,37055.0
2023-04-12 11:55:00,87.87,87.92,87.8,87.81,40841.0,84.8081,84.8564,84.7406,84.7502,40841.0
2023-04-12 12:00:00,87.8,87.81,87.73,87.78,45643.0,84.7406,84.7502,84.673,84.7213,45643.0
2023-04-12 12:05:00,87.79,87.97,87.79,87.93,40583.0,84.7309,84.9047,84.7309,84.8661,40583.0
2023-04-12 12:10:00,87.95,88.08,87.92,88.06,78188.0,84.8854,85.0108,84.8564,84.9915,78188.0
2023-04-12 12:15:00,88.06,88.06,87.89,87.92,75125.0,84.9915,84.9915,84.8275,84.8564,75125.0
2023-04-12 12:20:00,87.93,88.09,87.9,88.02,41719.0,84.8661,85.0205,84.8371,84.9529,41719.0
2023-04-12 12:25:00,88.03,88.18,88.03,88.12,50043.0,84.9626,85.1073,84.9626,85.0494,50043.0
2023-04-12 12:30:00,88.12,88.18,88.03,88.03,43567.0,85.0494,85.1073,84.9626,84.9626,43567.0
2023-04-12 12:35:00,88.04,88.12,88.03,88.1,24548.0,84.9722,85.0494,84.9626,85.0301,24548.0
2023-04-12 12:40:00,88.11,88.13,88.01,88.02,41478.0,85.0398,85.0591,84.9433,84.9529,41478.0
2023-04-12 12:45:00,88.01,88.13,88.0,88.07,27736.0,84.9433,85.0591,84.9336,85.0012,27736.0
2023-04-12 12:50:00,88.08,88.12,88.02,88.11,26569.0,85.0108,85.0494,84.9529,85.0398,26569.0
2023-04-12 12:55:00,88.11,88.18,88.11,88.18,30781.0,85.0398,85.1073,85.0398,85.1073,30781.0
2023-04-12 13:00:00,88.19,88.22,88.05,88.15,31040.0,85.117,85.146,84.9819,85.0784,31040.0
2023-04-12 13:05:00,88.16,88.18,88.11,88.12,23673.0,85.088,85.1073,85.0398,85.0494,23673.0
2023-04-12 13:10:00,88.13,88.25,88.13,88.21,21885.0,85.0591,85.1749,85.0591,85.1363,21885.0
2023-04-12 13:15:00,88.22,88.24,88.1,88.15,53109.0,85.146,85.1653,85.0301,85.0784,53109.0
2023-04-12 13:20:00,88.16,88.17,88.06,88.08,30622.0,85.088,85.0977,84.9915,85.0108,30622.0
2023-04-12 13:25:00,88.07,88.15,88.06,88.1,36203.0,85.0012,85.0784,84.9915,85.0301,36203.0
2023-04-12 13:30:00,88.1,88.18,88.1,88.11,41753.0,85.0301,85.1073,85.0301,85.0398,41753.0
2023-04-12 13:35:00,88.1,88.11,87.94,87.98,68684.0,85.0301,85.0398,84.8757,84.9143,68684.0
2023-04-12 13:40:00,87.98,88.0,87.92,87.93,28258.0,84.9143,84.9336,84.8564,84.8661,28258.0
2023-04-12 13:45:00,87.93,87.94,87.87,87.9,31606.0,84.8661,84.8757,84.8081,84.8371,31606.0
2023-04-12 13:50:00,87.89,87.97,87.87,87.92,23763.0,84.8275,84.9047,84.8081,84.8564,23763.0
2023-04-12 13:55:00,87.91,87.99,87.9,87.99,19673.0,84.8468,84.924,84.8371,84.924,19673.0
2023-04-12 14:00:00,87.98,88.01,87.86,87.96,42158.0,84.9143,84.9433,84.7985,84.895,42158.0
2023-04-12 14:05:00,87.95,88.0,87.81,87.82,46451.0,84.8854,84.9336,84.7502,84.7599,46451.0
2023-04-12 14:10:00,87.82,88.03,87.75,88.02,40514.0,84.7599,84.9626,84.6923,84.9529,40514.0
2023-04-12 14:15:00,88.03,88.07,87.95,87.97,31554.0,84.9626,85.0012,84.8854,84.9047,31554.0
2023-04-12 14:20:00,87.97,88.01,87.87,87.87,35341.0,84.9047,84.9433,84.8081,84.8081,35341.0
2023-04-12 14:25:00,87.87,87.91,87.56,87.61,122961.0,84.8081,84.8468,84.5089,84.5572,122961.0
2023-04-12 14:30:00,87.6,87.6,87.48,87.49,98774.0,84.5476,84.5476,84.4317,84.4414,98774.0
2023-04-12 14:35:00,87.5,87.55,87.39,87.44,92840.0,84.451,84.4993,84.3449,84.3931,92840.0
2023-04-12 14:40:00,87.43,87.51,87.37,87.42,85837.0,84.3835,84.4607,84.3256,84.3738,85837.0
2023-04-12 14:45:00,87.43,87.47,87.18,87.19,122702.0,84.3835,84.4221,84.1422,84.1518,122702.0
2023-04-12 14:50:00,87.19,87.24,87.16,87.21,78637.0,84.1518,84.2001,84.1229,84.1711,78637.0
2023-04-12 14:55:00,87.2,87.31,87.15,87.23,47592.0,84.1615,84.2677,84.1132,84.1904,47592.0
2023-04-12 15:00:00,87.23,87.3,87.14,87.18,71583.0,84.1904,84.258,84.1036,84.1422,71583.0
2023-04-12 15:05:00,87.18,87.3,87.18,87.23,39982.0,84.1422,84.258,84.1422,84.1904,39982.0
2023-04-12 15:10:00,87.23,87.23,87.1,87.16,71797.0,84.1904,84.1904,84.065,84.1229,71797.0
2023-04-12 15:15:00,87.16,87.16,87.05,87.12,68284.0,84.1229,84.1229,84.0167,84.0843,68284.0
2023-04-12 15:20:00,87.14,87.2,87.09,87.12,71840.0,84.1036,84.1615,84.0553,84.0843,71840.0
2023-04-12 15:25:00,87.13,87.15,87.03,87.08,64838.0,84.0939,84.1132,83.9974,84.0457,64838.0
2023-04-12 15:30:00,87.08,87.2,87.01,87.14,103519.0,84.0457,84.1615,83.9781,84.1036,103519.0
2023-04-12 15:35:00,87.14,87.21,87.11,87.19,100249.0,84.1036,84.1711,84.0746,84.1518,100249.0
2023-04-12 15:40:00,87.19,87.2,87.05,87.12,119276.0,84.1518,84.1615,84.0167,84.0843,119276.0
2023-04-12 15:45:00,87.12,87.25,87.11,87.16,174548.0,84.0843,84.2098,84.0746,84.1229,174548.0
2023-04-12 15:50:00,87.16,87.17,87.01,87.1,235701.0,84.1229,84.1325,83.9781,84.065,235701.0
2023-04-12 15:55:00,87.09,87.1,86.86,86.87,708753.0,84.0553,84.065,83.8333,83.843,708753.0
2023-04-13 09:30:00,86.56,86.73,85.97,86.28,613680.0,83.5438,83.7079,82.9744,83.2736,613680.0
2023-04-13 09:35:00,86.29,86.55,86.16,86.48,199568.0,83.2832,83.5341,83.1577,83.4666,199568.0
2023-04-13 09:40:00,86.47,86.53,86.31,86.46,194734.0,83.4569,83.5148,83.3025,83.4473,194734.0
2023-04-13 09:45:00,86.48,86.6,86.29,86.5,181086.0,83.4666,83.5824,83.2832,83.4859,181086.0
2023-04-13 09:50:00,86.53,86.59,86.38,86.52,100178.0,83.5148,83.5727,83.3701,83.5052,100178.0
2023-04-13 09:55:00,86.52,86.71,86.39,86.56,108664.0,83.5052,83.6886,83.3797,83.5438,108664.0
2023-04-13 10:00:00,86.58,86.64,86.5,86.61,70535.0,83.5631,83.621,83.4859,83.5921,70535.0
2023-04-13 10:05:00,86.62,86.9,86.61,86.9,169857.0,83.6017,83.8719,83.5921,83.8719,169857.0
2023-04-13 10:10:00,86.91,87.04,86.81,87.02,137026.0,83.8816,84.0071,83.7851,83.9878,137026.0
2023-04-13 10:15:00,87.02,87.09,86.85,86.87,117508.0,83.9878,84.0553,83.8237,83.843,117508.0
2023-04-13 10:20:00,86.87,87.01,86.83,86.95,71583.0,83.843,83.9781,83.8044,83.9202,71583.0
2023-04-13 10:25:00,86.96,86.98,86.81,86.96,68148.0,83.9299,83.9492,83.7851,83.9299,68148.0
2023-04-13 10:30:00,86.95,86.98,86.68,86.89,113864.0,83.9202,83.9492,83.6596,83.8623,113864.0
2023-04-13 10:35:00,86.9,87.02,86.88,86.9,60227.0,83.8719,83.9878,83.8526,83.8719,60227.0
2023-04-13 10:40:00,86.88,86.89,86.76,86.79,99834.0,83.8526,83.8623,83.7368,83.7658,99834.0
2023-04-13 10:45:00,86.8,86.97,86.78,86.94,85968.0,83.7754,83.9395,83.7561,83.9106,85968.0
2023-04-13 10:50:00,86.94,87.06,86.94,87.02,59162.0,83.9106,84.0264,83.9106,83.9878,59162.0
2023-04-13 10:55:00,87.01,87.09,86.95,86.98,62072.0,83.9781,84.0553,83.9202,83.9492,62072.0
2023-04-13 11:00:00,86.99,87.16,86.99,87.16,78855.0,83.9588,84.1229,83.9588,84.1229,78855.0
2023-04-13 11:05:00,87.17,87.34,87.16,87.2,155981.0,84.1325,84.2966,84.1229,84.1615,155981.0
2023-04-13 11:10:00,87.2,87.25,87.14,87.2,41419.0,84.1615,84.2098,84.1036,84.1615,41419.0
2023-04-13 11:15:00,87.2,87.22,87.15,87.21,51796.0,84.1615,84.1808,84.1132,84.1711,51796.0
2023-04-13 11:20:00,87.22,87.27,87.15,87.19,54500.0,84.1808,84.2291,84.1132,84.1518,54500.0
2023-04-13 11:25:00,87.19,87.23,87.16,87.21,58018.0,84.1518,84.1904,84.1229,84.1711,58018.0
2023-04-13 11:30:00,87.22,87.3,87.16,87.17,42455.0,84.1808,84.258,84.1229,84.1325,42455.0
2023-04-13 11:35:00,87.18,87.27,87.15,87.24,55835.0,84.1422,84.2291,84.1132,84.2001,55835.0
2023-04-13 11:40:00,87.25,87.37,87.24,87.36,37959.0,84.2098,84.3256,84.2001,84.3159,37959.0
2023-04-13 11:45:00,87.36,87.42,87.29,87.34,61155.0,84.3159,84.3738,84.2484,84.2966,61155.0
2023-04-13 11:50:00,87.33,87.36,87.21,87.31,45187.0,84.287,84.3159,84.1711,84.2677,45187.0
2023-04-13 11:55:00,87.31,87.46,87.29,87.46,44607.0,84.2677,84.4124,84.2484,84.4124,44607.0
2023-04-13 12:00:00,87.46,87.56,87.43,87.54,63180.0,84.4124,84.5089,84.3835,84.4896,63180.0
2023-04-13 12:05:00,87.54,87.63,87.47,87.51,65737.0,84.4896,84.5765,84.4221,84.4607,65737.0
2023-04-13 12:10:00,87.5,87.57,87.47,87.47,30702.0,84.451,84.5186,84.4221,84.4221,30702.0
2023-04-13 12:15:00,87.46,87.6,87.45,87.53,49414.0,84.4124,84.5476,84.4028,84.48,49414.0
2023-04-13 12:20:00,87.53,87.62,87.51,87.57,36214.0,84.48,84.5669,84.4607,84.5186,36214.0
2023-04-13 12:25:00,87.56,87.59,87.53,87.59,29565.0,84.5089,84.5379,84.48,84.5379,29565.0
2023-04-13 12:30:00,87.57,87.57,87.48,87.49,23404.0,84.5186,84.5186,84.4317,84.4414,23404.0
2023-04-13 12:35:00,87.49,87.51,87.44,87.51,38439.0,84.4414,84.4607,84.3931,84.4607,38439.0
2023-04-13 12:40:00,87.51,87.52,87.43,87.45,25400.0,84.4607,84.4703,84.3835,84.4028,25400.0
2023-04-13 12:45:00,87.45,87.47,87.38,87.45,30554.0,84.4028,84.4221,84.3352,84.4028,30554.0
2023-04-13 12:50:00,87.44,87.47,87.33,87.34,26219.0,84.3931,84.4221,84.287,84.2966,26219.0
2023-04-13 12:55:00,87.33,87.39,87.31,87.36,19299.0,84.287,84.3449,84.2677,84.3159,19299.0
2023-04-13 13:00:00,87.36,87.41,87.27,87.35,35080.0,84.3159,84.3642,84.2291,84.3063,35080.0
2023-04-13 13:05:00,87.35,87.44,87.35,87.41,22784.0,84.3063,84.3931,84.3063,84.3642,22784.0
2023-04-13 13:10:00,87.41,87.53,87.41,87.47,31283.0,84.3642,84.48,84.3642,84.4221,31283.0
2023-04-13 13:15:00,87.47,87.48,87.39,87.39,17023.0,84.4221,84.4317,84.3449,84.3449,17023.0
2023-04-13 13:20:00,87.4,87.43,87.36,87.36,34599.0,84.3545,84.3835,84.3159,84.3159,34599.0
2023-04-13 13:25:00,87.36,87.39,87.32,87.37,48663.0,84.3159,84.3449,84.2773,84.3256,48663.0
2023-04-13 13:30:00,87.37,87.38,87.31,87.36,26432.0,84.3256,84.3352,84.2677,84.3159,26432.0
2023-04-13 13:35:00,87.35,87.45,87.34,87.45,26726.0,84.3063,84.4028,84.2966,84.4028,26726.0
2023-04-13 13:40:00,87.44,87.5,87.43,87.45,55914.0,84.3931,84.451,84.3835,84.4028,55914.0
2023-04-13 13:45:00,87.44,87.46,87.39,87.44,17994.0,84.3931,84.4124,84.3449,84.3931,17994.0
2023-04-13 13:50:00,87.44,87.47,87.38,87.44,20325.0,84.3931,84.4221,84.3352,84.3931,20325.0
2023-04-13 13:55:00,87.44,87.45,87.38,87.41,27869.0,84.3931,84.4028,84.3352,84.3642,27869.0
2023-04-13 14:00:00,87.41,87.42,87.35,87.39,29615.0,84.3642,84.3738,84.3063,84.3449,29615.0
2023-04-13 14:05:00,87.4,87.43,87.36,87.37,23708.0,84.3545,84.3835,84.3159,84.3256,23708.0
2023-04-13 14:10:00,87.37,87.45,87.35,87.43,37812.0,84.3256,84.4028,84.3063,84.3835,37812.0
2023-04-13 14:15:00,87.43,87.49,87.42,87.46,35545.0,84.3835,84.4414,84.3738,84.4124,35545.0
2023-04-13 14:20:00,87.45,87.52,87.39,87.41,47859.0,84.4028,84.4703,84.3449,84.3642,47859.0
2023-04-13 14:25:00,87.41,87.43,87.37,87.38,16207.0,84.3642,84.3835,84.3256,84.3352,16207.0
2023-04-13 14:30:00,87.39,87.42,87.38,87.38,17863.0,84.3449,84.3738,84.3352,84.3352,17863.0
2023-04-13 14:35:00,87.37,87.5,87.34,87.46,36355.0,84.3256,84.451,84.2966,84.4124,36355.0
2023-04-13 14:40:00,87.46,87.53,87.41,87.5,38862.0,84.4124,84.48,84.3642,84.451,38862.0
2023-04-13 14:45:00,87.5,87.52,87.47,87.5,23974.0,84.451,84.4703,84.4221,84.451,23974.0
2023-04-13 14:50:00,87.49,87.51,87.45,87.46,34829.0,84.4414,84.4607,84.4028,84.4124,34829.0
2023-04-13 14:55:00,87.47,87.48,87.38,87.41,46499.0,84.4221,84.4317,84.3352,84.3642,46499.0
2023-04-13 15:00:00,87.41,87.46,87.37,87.45,32034.0,84.3642,84.4124,84.3256,84.4028,32034.0
2023-04-13 15:05:00,87.45,87.51,87.42,87.48,52107.0,84.4028,84.4607,84.3738,84.4317,52107.0
2023-04-13 15:10:00,87.47,87.49,87.39,87.42,40131.0,84.4221,84.4414,84.3449,84.3738,40131.0
2023-04-13 15:15:00,87.42,87.43,87.37,87.4,54292.0,84.3738,84.3835,84.3256,84.3545,54292.0
2023-04-13 15:20:00,87.4,87.48,87.34,87.35,116107.0,84.3545,84.4317,84.2966,84.3063,116107.0
2023-04-13 15:25:00,87.35,87.41,87.32,87.41,50935.0,84.3063,84.3642,84.2773,84.3642,50935.0
2023-04-13 15:30:00,87.4,87.52,87.35,87.49,71173.0,84.3545,84.4703,84.3063,84.4414,71173.0
2023-04-13 15:35:00,87.48,87.49,87.39,87.4,42697.0,84.4317,84.4414,84.3449,84.3545,42697.0
2023-04-13 15:40:00,87.39,87.51,87.36,87.5,75030.0,84.3449,84.4607,84.3159,84.451,75030.0
2023-04-13 15:45:00,87.5,87.53,87.34,87.35,90491.0,84.451,84.48,84.2966,84.3063,90491.0
2023-04-13 15:50:00,87.33,87.33,87.16,87.17,124784.0,84.287,84.287,84.1229,84.1325,124784.0
2023-04-13 15:55:00,87.17,87.22,87.02,87.05,323691.0,84.1325,84.1808,83.9878,84.0167,323691.0
2023-04-14 09:30:00,87.95,87.96,87.54,87.85,302060.0,84.8854,84.895,84.4896,84.7888,302060.0
2023-04-14 09:35:00,87.85,88.2,87.83,88.18,251484.0,84.7888,85.1266,84.7695,85.1073,251484.0
2023-04-14 09:40:00,88.17,88.29,88.02,88.29,148865.0,85.0977,85.2135,84.9529,85.2135,148865.0
2023-04-14 09:45:00,88.29,88.3,88.15,88.18,113626.0,85.2135,85.2232,85.0784,85.1073,113626.0
2023-04-14 09:50:00,88.18,88.26,88.06,88.09,105999.0,85.1073,85.1846,84.9915,85.0205,105999.0
2023-04-14 09:55:00,88.1,88.34,88.08,88.28,93261.0,85.0301,85.2618,85.0108,85.2039,93261.0
2023-04-14 10:00:00,88.25,88.37,88.12,88.29,114657.0,85.1749,85.2907,85.0494,85.2135,114657.0
2023-04-14 10:05:00,88.31,88.31,87.87,87.96,183707.0,85.2328,85.2328,84.8081,84.895,183707.0
2023-04-14 10:10:00,87.98,88.12,87.98,88.05,84686.0,84.9143,85.0494,84.9143,84.9819,84686.0
2023-04-14 10:15:00,88.06,88.06,87.69,87.73,84296.0,84.9915,84.9915,84.6344,84.673,84296.0
2023-04-14 10:20:00,87.72,87.81,87.6,87.67,51710.0,84.6634,84.7502,84.5476,84.6151,51710.0
2023-04-14 10:25:00,87.67,87.79,87.63,87.73,55475.0,84.6151,84.7309,84.5765,84.673,55475.0
2023-04-14 10:30:00,87.73,87.8,87.61,87.64,45180.0,84.673,84.7406,84.5572,84.5862,45180.0
2023-04-14 10:35:00,87.64,87.64,87.5,87.61,48419.0,84.5862,84.5862,84.451,84.5572,48419.0
2023-04-14 10:40:00,87.6,87.63,87.4,87.56,140840.0,84.5476,84.5765,84.3545,84.5089,140840.0
2023-04-14 10:45:00,87.56,87.57,87.42,87.49,72606.0,84.5089,84.5186,84.3738,84.4414,72606.0
2023-04-14 10:50:00,87.48,87.57,87.38,87.4,73742.0,84.4317,84.5186,84.3352,84.3545,73742.0
2023-04-14 10:55:00,87.39,87.52,87.36,87.49,47716.0,84.3449,84.4703,84.3159,84.4414,47716.0
2023-04-14 11:00:00,87.51,87.56,87.43,87.46,39190.0,84.4607,84.5089,84.3835,84.4124,39190.0
2023-04-14 11:05:00,87.45,87.59,87.39,87.48,59380.0,84.4028,84.5379,84.3449,84.4317,59380.0
2023-04-14 11:10:00,87.48,87.65,87.48,87.65,110516.0,84.4317,84.5958,84.4317,84.5958,110516.0
2023-04-14 11:15:00,87.65,87.68,87.58,87.63,72969.0,84.5958,84.6248,84.5283,84.5765,72969.0
2023-04-14 11:20:00,87.63,87.66,87.57,87.6,53608.0,84.5765,84.6055,84.5186,84.5476,53608.0
2023-04-14 11:25:00,87.59,87.59,87.44,87.46,31713.0,84.5379,84.5379,84.3931,84.4124,31713.0
2023-04-14 11:30:00,87.46,87.5,87.37,87.4,38877.0,84.4124,84.451,84.3256,84.3545,38877.0
2023-04-14 11:35:00,87.39,87.4,87.2,87.22,54818.0,84.3449,84.3545,84.1615,84.1808,54818.0
2023-04-14 11:40:00,87.22,87.28,87.15,87.19,30367.0,84.1808,84.2387,84.1132,84.1518,30367.0
2023-04-14 11:45:00,87.19,87.28,87.15,87.16,35058.0,84.1518,84.2387,84.1132,84.1229,35058.0
2023-04-14 11:50:00,87.16,87.27,87.14,87.25,34446.0,84.1229,84.2291,84.1036,84.2098,34446.0
2023-04-14 11:55:00,87.25,87.25,87.13,87.17,42704.0,84.2098,84.2098,84.0939,84.1325,42704.0
2023-04-14 12:00:00,87.17,87.19,87.03,87.08,95156.0,84.1325,84.1518,83.9974,84.0457,95156.0
2023-04-14 12:05:00,87.08,87.14,86.97,87.08,78558.0,84.0457,84.1036,83.9395,84.0457,78558.0
2023-04-14 12:10:00,87.09,87.1,87.04,87.06,33597.0,84.0553,84.065,84.0071,84.0264,33597.0
2023-04-14 12:15:00,87.06,87.09,87.0,87.04,33227.0,84.0264,84.0553,83.9685,84.0071,33227.0
2023-04-14 12:20:00,87.04,87.06,86.97,86.98,57228.0,84.0071,84.0264,83.9395,83.9492,57228.0
2023-04-14 12:25:00,86.97,87.03,86.97,87.03,45935.0,83.9395,83.9974,83.9395,83.9974,45935.0
2023-04-14 12:30:00,87.03,87.03,86.95,87.02,35084.0,83.9974,83.9974,83.9202,83.9878,35084.0
2023-04-14 12:35:00,87.02,87.05,86.89,86.92,53420.0,83.9878,84.0167,83.8623,83.8913,53420.0
2023-04-14 12:40:00,86.91,86.96,86.74,86.75,51939.0,83.8816,83.9299,83.7175,83.7272,51939.0
2023-04-14 12:45:00,86.74,86.84,86.69,86.83,58973.0,83.7175,83.814,83.6693,83.8044,58973.0
2023-04-14 12:50:00,86.82,86.89,86.81,86.82,34573.0,83.7947,83.8623,83.7851,83.7947,34573.0
2023-04-14 12:55:00,86.81,86.86,86.78,86.81,38049.0,83.7851,83.8333,83.7561,83.7851,38049.0
2023-04-14 13:00:00,86.8,86.85,86.76,86.83,64132.0,83.7754,83.8237,83.7368,83.8044,64132.0
2023-04-14 13:05:00,86.83,86.89,86.8,86.84,62481.0,83.8044,83.8623,83.7754,83.814,62481.0
2023-04-14 13:10:00,86.84,86.9,86.83,86.85,47918.0,83.814,83.8719,83.8044,83.8237,47918.0
2023-04-14 13:15:00,86.85,86.93,86.84,86.89,51149.0,83.8237,83.9009,83.814,83.8623,51149.0
2023-04-14 13:20:00,86.89,86.9,86.72,86.76,90937.0,83.8623,83.8719,83.6982,83.7368,90937.0
2023-04-14 13:25:00,86.75,86.77,86.69,86.7,71996.0,83.7272,83.7465,83.6693,83.6789,71996.0
2023-04-14 13:30:00,86.69,86.72,86.58,86.59,59787.0,83.6693,83.6982,83.5631,83.5727,59787.0
2023-04-14 13:35:00,86.59,86.61,86.54,86.55,103418.0,83.5727,83.5921,83.5245,83.5341,103418.0
2023-04-14 13:40:00,86.55,86.72,86.54,86.62,121869.0,83.5341,83.6982,83.5245,83.6017,121869.0
2023-04-14 13:45:00,86.61,86.71,86.59,86.68,37238.0,83.5921,83.6886,83.5727,83.6596,37238.0
2023-04-14 13:50:00,86.68,86.75,86.66,86.73,47158.0,83.6596,83.7272,83.6403,83.7079,47158.0
2023-04-14 13:55:00,86.74,86.82,86.73,86.78,42088.0,83.7175,83.7947,83.7079,83.7561,42088.0
2023-04-14 14:00:00,86.79,86.8,86.71,86.72,43347.0,83.7658,83.7754,83.6886,83.6982,43347.0
2023-04-14 14:05:00,86.72,86.81,86.69,86.79,50359.0,83.6982,83.7851,83.6693,83.7658,50359.0
2023-04-14 14:10:00,86.8,86.91,86.79,86.89,42847.0,83.7754,83.8816,83.7658,83.8623,42847.0
2023-04-14 14:15:00,86.91,87.0,86.88,86.92,50729.0,83.8816,83.9685,83.8526,83.8913,50729.0
2023-04-14 14:20:00,86.91,87.07,86.9,87.05,45604.0,83.8816,84.036,83.8719,84.0167,45604.0
2023-04-14 14:25:00,87.05,87.12,87.0,87.09,56614.0,84.0167,84.0843,83.9685,84.0553,56614.0
2023-04-14 14:30:00,87.09,87.23,87.09,87.2,53125.0,84.0553,84.1904,84.0553,84.1615,53125.0
2023-04-14 14:35:00,87.2,87.23,87.08,87.09,49299.0,84.1615,84.1904,84.0457,84.0553,49299.0
2023-04-14 14:40:00,87.09,87.22,87.08,87.2,57778.0,84.0553,84.1808,84.0457,84.1615,57778.0
2023-04-14 14:45:00,87.2,87.21,87.11,87.2,48042.0,84.1615,84.1711,84.0746,84.1615,48042.0
2023-04-14 14:50:00,87.2,87.21,87.09,87.13,40695.0,84.1615,84.1711,84.0553,84.0939,40695.0
2023-04-14 14:55:00,87.13,87.19,87.12,87.16,35918.0,84.0939,84.1518,84.0843,84.1229,35918.0
2023-04-14 15:00:00,87.16,87.17,87.05,87.09,57238.0,84.1229,84.1325,84.0167,84.0553,57238.0
2023-04-14 15:05:00,87.09,87.13,87.04,87.12,45422.0,84.0553,84.0939,84.0071,84.0843,45422.0
2023-04-14 15:10:00,87.12,87.17,87.06,87.07,106312.0,84.0843,84.1325,84.0264,84.036,106312.0
2023-04-14 15:15:00,87.06,87.09,86.96,87.06,81379.0,84.0264,84.0553,83.9299,84.0264,81379.0
2023-04-14 15:20:00,87.06,87.11,87.01,87.09,59341.0,84.0264,84.0746,83.9781,84.0553,59341.0
2023-04-14 15:25:00,87.1,87.2,87.1,87.15,69883.0,84.065,84.1615,84.065,84.1132,69883.0
2023-04-14 15:30:00,87.15,87.18,87.06,87.09,77500.0,84.1132,84.1422,84.0264,84.0553,77500.0
2023-04-14 15:35:00,87.09,87.12,87.03,87.07,71668.0,84.0553,84.0843,83.9974,84.036,71668.0
2023-04-14 15:40:00,87.06,87.22,87.04,87.19,82237.0,84.0264,84.1808,84.0071,84.1518,82237.0
2023-04-14 15:45:00,87.19,87.24,87.08,87.11,115061.0,84.1518,84.2001,84.0457,84.0746,115061.0
2023-04-14 15:50:00,87.12,87.12,86.99,87.0,147190.0,84.0843,84.0843,83.9588,83.9685,147190.0
2023-04-14 15:55:00,87.0,87.2,86.99,87.2,320249.0,83.9685,84.1615,83.9588,84.1615,320249.0
2023-04-17 09:30:00,87.75,87.8,87.38,87.73,405665.0,84.6923,84.7406,84.3352,84.673,405665.0
2023-04-17 09:35:00,87.73,88.05,87.67,87.95,188326.0,84.673,84.9819,84.6151,84.8854,188326.0
2023-04-17 09:40:00,87.95,88.01,87.79,87.92,131495.0,84.8854,84.9433,84.7309,84.8564,131495.0
2023-04-17 09:45:00,87.94,88.0,87.56,87.61,73104.0,84.8757,84.9336,84.5089,84.5572,73104.0
2023-04-17 09:50:00,87.6,87.69,87.44,87.47,100048.0,84.5476,84.6344,84.3931,84.4221,100048.0
2023-04-17 09:55:00,87.47,87.57,87.2,87.52,264475.0,84.4221,84.5186,84.1615,84.4703,264475.0
2023-04-17 10:00:00,87.52,87.68,87.24,87.25,137082.0,84.4703,84.6248,84.2001,84.2098,137082.0
2023-04-17 10:05:00,87.25,87.4,87.21,87.38,139907.0,84.2098,84.3545,84.1711,84.3352,139907.0
2023-04-17 10:10:00,87.4,87.42,87.24,87.37,49443.0,84.3545,84.3738,84.2001,84.3256,49443.0
2023-04-17 10:15:00,87.38,87.53,87.37,87.46,47642.0,84.3352,84.48,84.3256,84.4124,47642.0
2023-04-17 10:20:00,87.47,87.68,87.47,87.61,62613.0,84.4221,84.6248,84.4221,84.5572,62613.0
2023-04-17 10:25:00,87.62,87.63,87.45,87.49,48890.0,84.5669,84.5765,84.4028,84.4414,48890.0
2023-04-17 10:30:00,87.49,87.62,87.49,87.62,62169.0,84.4414,84.5669,84.4414,84.5669,62169.0
2023-04-17 10:35:00,87.62,87.64,87.29,87.34,134635.0,84.5669,84.5862,84.2484,84.2966,134635.0
2023-04-17 10:40:00,87.34,87.35,87.17,87.23,88267.0,84.2966,84.3063,84.1325,84.1904,88267.0
2023-04-17 10:45:00,87.23,87.37,87.16,87.37,131023.0,84.1904,84.3256,84.1229,84.3256,131023.0
2023-04-17 10:50:00,87.37,87.43,87.22,87.28,71583.0,84.3256,84.3835,84.1808,84.2387,71583.0
2023-04-17 10:55:00,87.28,87.35,87.2,87.34,63466.0,84.2387,84.3063,84.1615,84.2966,63466.0
2023-04-17 11:00:00,87.34,87.48,87.25,87.31,61520.0,84.2966,84.4317,84.2098,84.2677,61520.0
2023-04-17 11:05:00,87.33,87.43,87.31,87.38,29262.0,84.287,84.3835,84.2677,84.3352,29262.0
2023-04-17 11:10:00,87.37,87.41,87.27,87.34,60363.0,84.3256,84.3642,84.2291,84.2966,60363.0
2023-04-17 11:15:00,87.35,87.45,87.33,87.38,46460.0,84.3063,84.4028,84.287,84.3352,46460.0
2023-04-17 11:20:00,87.37,87.46,87.32,87.42,63812.0,84.3256,84.4124,84.2773,84.3738,63812.0
2023-04-17 11:25:00,87.43,87.56,87.33,87.37,69514.0,84.3835,84.5089,84.287,84.3256,69514.0
2023-04-17 11:30:00,87.36,87.37,87.24,87.27,103177.0,84.3159,84.3256,84.2001,84.2291,103177.0
2023-04-17 11:35:00,87.25,87.31,87.18,87.27,68752.0,84.2098,84.2677,84.1422,84.2291,68752.0
2023-04-17 11:40:00,87.27,87.43,87.24,87.42,75974.0,84.2291,84.3835,84.2001,84.3738,75974.0
2023-04-17 11:45:00,87.41,87.46,87.38,87.43,52535.0,84.3642,84.4124,84.3352,84.3835,52535.0
2023-04-17 11:50:00,87.41,87.48,87.36,87.47,35392.0,84.3642,84.4317,84.3159,84.4221,35392.0
2023-04-17 11:55:00,87.46,87.49,87.42,87.46,33311.0,84.4124,84.4414,84.3738,84.4124,33311.0
2023-04-17 12:00:00,87.46,87.46,87.37,87.4,34066.0,84.4124,84.4124,84.3256,84.3545,34066.0
2023-04-17 12:05:00,87.38,87.4,87.33,87.4,34644.0,84.3352,84.3545,84.287,84.3545,34644.0
2023-04-17 12:10:00,87.4,87.49,87.38,87.44,36455.0,84.3545,84.4414,84.3352,84.3931,36455.0
2023-04-17 12:15:00,87.44,87.46,87.31,87.31,32356.0,84.3931,84.4124,84.2677,84.2677,32356.0
2023-04-17 12:20:00,87.31,87.31,87.16,87.22,59021.0,84.2677,84.2677,84.1229,84.1808,59021.0
2023-04-17 12:25:00,87.22,87.3,87.22,87.29,32898.0,84.1808,84.258,84.1808,84.2484,32898.0
2023-04-17 12:30:00,87.29,87.31,87.24,87.26,23853.0,84.2484,84.2677,84.2001,84.2194,23853.0
2023-04-17 12:35:00,87.25,87.39,87.25,87.35,26986.0,84.2098,84.3449,84.2098,84.3063,26986.0
2023-04-17 12:40:00,87.35,87.41,87.35,87.37,100036.0,84.3063,84.3642,84.3063,84.3256,100036.0
2023-04-17 12:45:00,87.37,87.45,87.37,87.43,33026.0,84.3256,84.4028,84.3256,84.3835,33026.0
2023-04-17 12:50:00,87.42,87.46,87.38,87.41,44167.0,84.3738,84.4124,84.3352,84.3642,44167.0
2023-04-17 12:55:00,87.41,87.45,87.37,87.44,34233.0,84.3642,84.4028,84.3256,84.3931,34233.0
2023-04-17 13:00:00,87.45,87.51,87.4,87.46,31374.0,84.4028,84.4607,84.3545,84.4124,31374.0
2023-04-17 13:05:00,87.46,87.47,87.35,87.41,33147.0,84.4124,84.4221,84.3063,84.3642,33147.0
2023-04-17 13:10:00,87.41,87.42,87.36,87.39,42445.0,84.3642,84.3738,84.3159,84.3449,42445.0
2023-04-17 13:15:00,87.4,87.55,87.4,87.52,34912.0,84.3545,84.4993,84.3545,84.4703,34912.0
2023-04-17 13:20:00,87.53,87.59,87.53,87.56,33946.0,84.48,84.5379,84.48,84.5089,33946.0
2023-04-17 13:25:00,87.56,87.56,87.42,87.5,44398.0,84.5089,84.5089,84.3738,84.451,44398.0
2023-04-17 13:30:00,87.49,87.55,87.47,87.53,37022.0,84.4414,84.4993,84.4221,84.48,37022.0
2023-04-17 13:35:00,87.52,87.56,87.48,87.55,17832.0,84.4703,84.5089,84.4317,84.4993,17832.0
2023-04-17 13:40:00,87.55,87.55,87.45,87.46,27181.0,84.4993,84.4993,84.4028,84.4124,27181.0
2023-04-17 13:45:00,87.45,87.5,87.43,87.45,22731.0,84.4028,84.451,84.3835,84.4028,22731.0
2023-04-17 13:50:00,87.44,87.45,87.39,87.42,32498.0,84.3931,84.4028,84.3449,84.3738,32498.0
2023-04-17 13:55:00,87.42,87.44,87.36,87.41,28317.0,84.3738,84.3931,84.3159,84.3642,28317.0
2023-04-17 14:00:00,87.42,87.42,87.37,87.38,43641.0,84.3738,84.3738,84.3256,84.3352,43641.0
2023-04-17 14:05:00,87.37,87.39,87.33,87.38,35355.0,84.3256,84.3449,84.287,84.3352,35355.0
2023-04-17 14:10:00,87.37,87.38,87.3,87.35,33013.0,84.3256,84.3352,84.258,84.3063,33013.0
2023-04-17 14:15:00,87.35,87.36,87.27,87.31,64479.0,84.3063,84.3159,84.2291,84.2677,64479.0
2023-04-17 14:20:00,87.31,87.38,87.31,87.38,15559.0,84.2677,84.3352,84.2677,84.3352,15559.0
2023-04-17 14:25:00,87.39,87.4,87.35,87.39,33689.0,84.3449,84.3545,84.3063,84.3449,33689.0
2023-04-17 14:30:00,87.38,87.44,87.35,87.41,34275.0,84.3352,84.3931,84.3063,84.3642,34275.0
2023-04-17 14:35:00,87.41,87.44,87.39,87.44,29677.0,84.3642,84.3931,84.3449,84.3931,29677.0
2023-04-17 14:40:00,87.46,87.59,87.46,87.57,42164.0,84.4124,84.5379,84.4124,84.5186,42164.0
2023-04-17 14:45:00,87.57,87.62,87.54,87.61,37762.0,84.5186,84.5669,84.4896,84.5572,37762.0
2023-04-17 14:50:00,87.62,87.66,87.59,87.62,35595.0,84.5669,84.6055,84.5379,84.5669,35595.0
2023-04-17 14:55:00,87.63,87.7,87.6,87.67,44018.0,84.5765,84.6441,84.5476,84.6151,44018.0
2023-04-17 15:00:00,87.68,87.74,87.68,87.73,45614.0,84.6248,84.6827,84.6248,84.673,45614.0
2023-04-17 15:05:00,87.73,87.78,87.72,87.75,41244.0,84.673,84.7213,84.6634,84.6923,41244.0
2023-04-17 15:10:00,87.74,87.77,87.7,87.75,40764.0,84.6827,84.7116,84.6441,84.6923,40764.0
2023-04-17 15:15:00,87.75,87.89,87.74,87.88,133331.0,84.6923,84.8275,84.6827,84.8178,133331.0
2023-04-17 15:20:00,87.89,87.95,87.88,87.92,63862.0,84.8275,84.8854,84.8178,84.8564,63862.0
2023-04-17 15:25:00,87.92,87.97,87.87,87.97,68808.0,84.8564,84.9047,84.8081,84.9047,68808.0
2023-04-17 15:30:00,87.97,87.98,87.88,87.9,79874.0,84.9047,84.9143,84.8178,84.8371,79874.0
2023-04-17 15:35:00,87.9,87.9,87.68,87.8,237958.0,84.8371,84.8371,84.6248,84.7406,237958.0
2023-04-17 15:40:00,87.8,87.91,87.74,87.87,99278.0,84.7406,84.8468,84.6827,84.8081,99278.0
2023-04-17 15:45:00,87.86,87.87,87.75,87.87,94595.0,84.7985,84.8081,84.6923,84.8081,94595.0
2023-04-17 15:50:00,87.87,87.94,87.81,87.92,136701.0,84.8081,84.8757,84.7502,84.8564,136701.0
2023-04-17 15:55:00,87.92,88.0,87.9,87.99,336731.0,84.8564,84.9336,84.8371,84.924,336731.0
2023-04-18 09:30:00,88.2,88.21,87.63,87.81,338525.0,85.1266,85.1363,84.5765,84.7502,338525.0
2023-04-18 09:35:00,87.8,87.94,87.7,87.89,198847.0,84.7406,84.8757,84.6441,84.8275,198847.0
2023-04-18 09:40:00,87.9,88.23,87.9,88.15,169720.0,84.8371,85.1556,84.8371,85.0784,169720.0
2023-04-18 09:45:00,88.16,88.39,88.15,88.31,125001.0,85.088,85.31,85.0784,85.2328,125001.0
2023-04-18 09:50:00,88.3,88.4,88.16,88.17,110034.0,85.2232,85.3197,85.088,85.0977,110034.0
2023-04-18 09:55:00,88.17,88.23,87.83,87.92,88044.0,85.0977,85.1556,84.7695,84.8564,88044.0
2023-04-18 10:00:00,87.92,87.93,87.67,87.72,121992.0,84.8564,84.8661,84.6151,84.6634,121992.0
2023-04-18 10:05:00,87.71,87.88,87.67,87.83,75299.0,84.6537,84.8178,84.6151,84.7695,75299.0
2023-04-18 10:10:00,87.84,87.84,87.62,87.72,60029.0,84.7792,84.7792,84.5669,84.6634,60029.0
2023-04-18 10:15:00,87.73,87.88,87.73,87.79,47780.0,84.673,84.8178,84.673,84.7309,47780.0
2023-04-18 10:20:00,87.79,87.88,87.76,87.81,46064.0,84.7309,84.8178,84.702,84.7502,46064.0
2023-04-18 10:25:00,87.81,87.81,87.55,87.61,58995.0,84.7502,84.7502,84.4993,84.5572,58995.0
2023-04-18 10:30:00,87.59,87.65,87.49,87.61,66888.0,84.5379,84.5958,84.4414,84.5572,66888.0
2023-04-18 10:35:00,87.62,87.81,87.61,87.78,73782.0,84.5669,84.7502,84.5572,84.7213,73782.0
2023-04-18 10:40:00,87.77,87.85,87.72,87.84,83975.0,84.7116,84.7888,84.6634,84.7792,83975.0
2023-04-18 10:45:00,87.85,87.93,87.71,87.73,79045.0,84.7888,84.8661,84.6537,84.673,79045.0
2023-04-18 10:50:00,87.72,87.92,87.68,87.87,69797.0,84.6634,84.8564,84.6248,84.8081,69797.0
2023-04-18 10:55:00,87.87,87.97,87.83,87.9,87308.0,84.8081,84.9047,84.7695,84.8371,87308.0
2023-04-18 11:00:00,87.91,87.99,87.89,87.93,135533.0,84.8468,84.924,84.8275,84.8661,135533.0
2023-04-18 11:05:00,87.94,88.07,87.93,88.06,37259.0,84.8757,85.0012,84.8661,84.9915,37259.0
2023-04-18 11:10:00,88.06,88.13,87.98,87.98,72857.0,84.9915,85.0591,84.9143,84.9143,72857.0
2023-04-18 11:15:00,87.98,88.06,87.95,88.0,46545.0,84.9143,84.9915,84.8854,84.9336,46545.0
2023-04-18 11:20:00,88.0,88.01,87.86,87.87,79021.0,84.9336,84.9433,84.7985,84.8081,79021.0
2023-04-18 11:25:00,87.88,88.0,87.88,87.99,46830.0,84.8178,84.9336,84.8178,84.924,46830.0
2023-04-18 11:30:00,87.98,88.01,87.83,87.83,99108.0,84.9143,84.9433,84.7695,84.7695,99108.0
2023-04-18 11:35:00,87.82,87.88,87.6,87.61,67770.0,84.7599,84.8178,84.5476,84.5572,67770.0
2023-04-18 11:40:00,87.61,87.78,87.6,87.77,102586.0,84.5572,84.7213,84.5476,84.7116,102586.0
2023-04-18 11:45:00,87.77,87.87,87.73,87.86,68086.0,84.7116,84.8081,84.673,84.7985,68086.0
2023-04-18 11:50:00,87.86,87.89,87.8,87.89,52045.0,84.7985,84.8275,84.7406,84.8275,52045.0
2023-04-18 11:55:00,87.89,87.9,87.82,87.83,26545.0,84.8275,84.8371,84.7599,84.7695,26545.0
2023-04-18 12:00:00,87.82,87.93,87.82,87.9,48827.0,84.7599,84.8661,84.7599,84.8371,48827.0
2023-04-18 12:05:00,87.9,87.97,87.89,87.95,41923.0,84.8371,84.9047,84.8275,84.8854,41923.0
2023-04-18 12:10:00,87.94,88.05,87.94,88.01,54464.0,84.8757,84.9819,84.8757,84.9433,54464.0
2023-04-18 12:15:00,88.01,88.05,87.97,87.99,30564.0,84.9433,84.9819,84.9047,84.924,30564.0
2023-04-18 12:20:00,87.98,88.02,87.96,87.99,62478.0,84.9143,84.9529,84.895,84.924,62478.0
2023-04-18 12:25:00,87.97,88.03,87.95,88.02,43732.0,84.9047,84.9626,84.8854,84.9529,43732.0
2023-04-18 12:30:00,88.04,88.06,87.95,87.99,36913.0,84.9722,84.9915,84.8854,84.924,36913.0
2023-04-18 12:35:00,87.99,88.0,87.91,87.92,42537.0,84.924,84.9336,84.8468,84.8564,42537.0
2023-04-18 12:40:00,87.91,87.95,87.88,87.92,127797.0,84.8468,84.8854,84.8178,84.8564,127797.0
2023-04-18 12:45:00,87.92,87.93,87.83,87.88,80714.0,84.8564,84.8661,84.7695,84.8178,80714.0
2023-04-18 12:50:00,87.88,87.94,87.82,87.84,65151.0,84.8178,84.8757,84.7599,84.7792,65151.0
2023-04-18 12:55:00,87.84,87.85,87.78,87.79,84826.0,84.7792,84.7888,84.7213,84.7309,84826.0
2023-04-18 13:00:00,87.78,87.82,87.75,87.81,48121.0,84.7213,84.7599,84.6923,84.7502,48121.0
2023-04-18 13:05:00,87.81,87.94,87.8,87.9,68116.0,84.7502,84.8757,84.7406,84.8371,68116.0
2023-04-18 13:10:00,87.91,87.95,87.86,87.91,64079.0,84.8468,84.8854,84.7985,84.8468,64079.0
2023-04-18 13:15:00,87.91,87.96,87.88,87.95,67925.0,84.8468,84.895,84.8178,84.8854,67925.0
2023-04-18 13:20:00,87.95,87.99,87.9,87.97,77609.0,84.8854,84.924,84.8371,84.9047,77609.0
2023-04-18 13:25:00,87.95,87.98,87.84,87.87,74503.0,84.8854,84.9143,84.7792,84.8081,74503.0
2023-04-18 13:30:00,87.86,87.92,87.81,87.89,52788.0,84.7985,84.8564,84.7502,84.8275,52788.0
2023-04-18 13:35:00,87.9,87.93,87.88,87.92,34523.0,84.8371,84.8661,84.8178,84.8564,34523.0
2023-04-18 13:40:00,87.9,87.95,87.88,87.93,34058.0,84.8371,84.8854,84.8178,84.8661,34058.0
2023-04-18 13:45:00,87.92,87.94,87.87,87.87,54169.0,84.8564,84.8757,84.8081,84.8081,54169.0
2023-04-18 13:50:00,87.88,87.96,87.83,87.95,56600.0,84.8178,84.895,84.7695,84.8854,56600.0
2023-04-18 13:55:00,87.95,87.99,87.89,87.91,71720.0,84.8854,84.924,84.8275,84.8468,71720.0
2023-04-18 14:00:00,87.9,87.94,87.9,87.94,41280.0,84.8371,84.8757,84.8371,84.8757,41280.0
2023-04-18 14:05:00,87.93,87.93,87.81,87.84,101711.0,84.8661,84.8661,84.7502,84.7792,101711.0
2023-04-18 14:10:00,87.85,87.94,87.84,87.91,136095.0,84.7888,84.8757,84.7792,84.8468,136095.0
2023-04-18 14:15:00,87.91,87.94,87.87,87.91,79775.0,84.8468,84.8757,84.8081,84.8468,79775.0
2023-04-18 14:20:00,87.91,87.93,87.84,87.91,32928.0,84.8468,84.8661,84.7792,84.8468,32928.0
2023-04-18 14:25:00,87.9,87.99,87.89,87.94,120546.0,84.8371,84.924,84.8275,84.8757,120546.0
2023-04-18 14:30:00,87.94,87.96,87.9,87.94,31293.0,84.8757,84.895,84.8371,84.8757,31293.0
2023-04-18 14:35:00,87.94,87.98,87.91,87.97,51775.0,84.8757,84.9143,84.8468,84.9047,51775.0
2023-04-18 14:40:00,87.97,87.98,87.84,87.92,73511.0,84.9047,84.9143,84.7792,84.8564,73511.0
2023-04-18 14:45:00,87.92,87.93,87.71,87.78,87995.0,84.8564,84.8661,84.6537,84.7213,87995.0
2023-04-18 14:50:00,87.78,87.86,87.77,87.84,135217.0,84.7213,84.7985,84.7116,84.7792,135217.0
2023-04-18 14:55:00,87.83,87.91,87.83,87.89,43165.0,84.7695,84.8468,84.7695,84.8275,43165.0
2023-04-18 15:00:00,87.89,87.95,87.86,87.91,41528.0,84.8275,84.8854,84.7985,84.8468,41528.0
2023-04-18 15:05:00,87.92,87.98,87.9,87.92,43349.0,84.8564,84.9143,84.8371,84.8564,43349.0
2023-04-18 15:10:00,87.93,87.97,87.88,87.94,56503.0,84.8661,84.9047,84.8178,84.8757,56503.0
2023-04-18 15:15:00,87.93,88.01,87.92,87.98,50269.0,84.8661,84.9433,84.8564,84.9143,50269.0
2023-04-18 15:20:00,87.98,88.03,87.95,87.98,75506.0,84.9143,84.9626,84.8854,84.9143,75506.0
2023-04-18 15:25:00,87.98,88.0,87.89,87.92,63734.0,84.9143,84.9336,84.8275,84.8564,63734.0
2023-04-18 15:30:00,87.92,88.02,87.89,88.02,69251.0,84.8564,84.9529,84.8275,84.9529,69251.0
2023-04-18 15:35:00,88.02,88.07,88.0,88.03,68102.0,84.9529,85.0012,84.9336,84.9626,68102.0
2023-04-18 15:40:00,88.03,88.12,88.02,88.11,110365.0,84.9626,85.0494,84.9529,85.0398,110365.0
2023-04-18 15:45:00,88.12,88.12,88.02,88.05,178829.0,85.0494,85.0494,84.9529,84.9819,178829.0
2023-04-18 15:50:00,88.05,88.18,88.0,88.18,254388.0,84.9819,85.1073,84.9336,85.1073,254388.0
2023-04-18 15:55:00,88.18,88.28,88.13,88.13,393425.0,85.1073,85.2039,85.0591,85.0591,393425.0
2023-04-19 09:30:00,86.23,86.74,86.04,86.62,554899.0,83.2253,83.7175,83.0419,83.6017,554899.0
2023-04-19 09:35:00,86.6,86.63,86.39,86.52,327682.0,83.5824,83.6114,83.3797,83.5052,327682.0
2023-04-19 09:40:00,86.51,86.76,86.5,86.69,216283.0,83.4955,83.7368,83.4859,83.6693,216283.0
2023-04-19 09:45:00,86.69,86.83,86.62,86.71,120283.0,83.6693,83.8044,83.6017,83.6886,120283.0
2023-04-19 09:50:00,86.69,86.77,86.5,86.51,217556.0,83.6693,83.7465,83.4859,83.4955,217556.0
2023-04-19 09:55:00,86.51,86.73,86.51,86.53,152942.0,83.4955,83.7079,83.4955,83.5148,152942.0
2023-04-19 10:00:00,86.53,86.76,86.51,86.68,104534.0,83.5148,83.7368,83.4955,83.6596,104534.0
2023-04-19 10:05:00,86.69,86.73,86.59,86.69,130810.0,83.6693,83.7079,83.5727,83.6693,130810.0
2023-04-19 10:10:00,86.69,86.72,86.5,86.66,127352.0,83.6693,83.6982,83.4859,83.6403,127352.0
2023-04-19 10:15:00,86.67,86.84,86.6,86.72,202052.0,83.65,83.814,83.5824,83.6982,202052.0
2023-04-19 10:20:00,86.72,86.76,86.59,86.61,126411.0,83.6982,83.7368,83.5727,83.5921,126411.0
2023-04-19 10:25:00,86.63,86.78,86.57,86.78,145486.0,83.6114,83.7561,83.5534,83.7561,145486.0
2023-04-19 10:30:00,86.78,86.86,86.7,86.84,112596.0,83.7561,83.8333,83.6789,83.814,112596.0
2023-04-19 10:35:00,86.83,86.89,86.76,86.88,73233.0,83.8044,83.8623,83.7368,83.8526,73233.0
2023-04-19 10:40:00,86.88,86.91,86.8,86.9,256977.0,83.8526,83.8816,83.7754,83.8719,256977.0
2023-04-19 10:45:00,86.9,86.94,86.8,86.86,119268.0,83.8719,83.9106,83.7754,83.8333,119268.0
2023-04-19 10:50:00,86.86,86.9,86.79,86.83,100832.0,83.8333,83.8719,83.7658,83.8044,100832.0
2023-04-19 10:55:00,86.83,86.97,86.83,86.92,81813.0,83.8044,83.9395,83.8044,83.8913,81813.0
2023-04-19 11:00:00,86.92,86.96,86.84,86.87,72603.0,83.8913,83.9299,83.814,83.843,72603.0
2023-04-19 11:05:00,86.88,86.97,86.85,86.93,113098.0,83.8526,83.9395,83.8237,83.9009,113098.0
2023-04-19 11:10:00,86.92,86.98,86.84,86.93,100567.0,83.8913,83.9492,83.814,83.9009,100567.0
2023-04-19 11:15:00,86.94,86.97,86.87,86.93,137663.0,83.9106,83.9395,83.843,83.9009,137663.0
2023-04-19 11:20:00,86.92,86.94,86.74,86.81,93788.0,83.8913,83.9106,83.7175,83.7851,93788.0
2023-04-19 11:25:00,86.8,86.8,86.69,86.76,64655.0,83.7754,83.7754,83.6693,83.7368,64655.0
2023-04-19 11:30:00,86.76,86.81,86.66,86.67,77454.0,83.7368,83.7851,83.6403,83.65,77454.0
2023-04-19 11:35:00,86.68,86.76,86.66,86.69,64532.0,83.6596,83.7368,83.6403,83.6693,64532.0
2023-04-19 11:40:00,86.68,86.7,86.56,86.56,98919.0,83.6596,83.6789,83.5438,83.5438,98919.0
2023-04-19 11:45:00,86.55,86.62,86.54,86.61,53593.0,83.5341,83.6017,83.5245,83.5921,53593.0
2023-04-19 11:50:00,86.61,86.62,86.53,86.59,50617.0,83.5921,83.6017,83.5148,83.5727,50617.0
2023-04-19 11:55:00,86.6,86.67,86.56,86.64,62152.0,83.5824,83.65,83.5438,83.621,62152.0
2023-04-19 12:00:00,86.65,86.72,86.58,86.62,72777.0,83.6307,83.6982,83.5631,83.6017,72777.0
2023-04-19 12:05:00,86.62,86.74,86.62,86.73,84525.0,83.6017,83.7175,83.6017,83.7079,84525.0
2023-04-19 12:10:00,86.73,86.75,86.66,86.7,39333.0,83.7079,83.7272,83.6403,83.6789,39333.0
2023-04-19 12:15:00,86.7,86.76,86.68,86.7,41697.0,83.6789,83.7368,83.6596,83.6789,41697.0
2023-04-19 12:20:00,86.7,86.74,86.67,86.72,38081.0,83.6789,83.7175,83.65,83.6982,38081.0
2023-04-19 12:25:00,86.73,86.77,86.71,86.75,45847.0,83.7079,83.7465,83.6886,83.7272,45847.0
2023-04-19 12:30:00,86.76,86.87,86.76,86.84,39281.0,83.7368,83.843,83.7368,83.814,39281.0
2023-04-19 12:35:00,86.84,86.89,86.84,86.88,42037.0,83.814,83.8623,83.814,83.8526,42037.0
2023-04-19 12:40:00,86.87,86.95,86.84,86.95,60797.0,83.843,83.9202,83.814,83.9202,60797.0
2023-04-19 12:45:00,86.95,86.99,86.91,86.98,43780.0,83.9202,83.9588,83.8816,83.9492,43780.0
2023-04-19 12:50:00,86.98,87.06,86.96,87.05,71258.0,83.9492,84.0264,83.9299,84.0167,71258.0
2023-04-19 12:55:00,87.06,87.07,86.99,87.04,66104.0,84.0264,84.036,83.9588,84.0071,66104.0
2023-04-19 13:00:00,87.03,87.04,86.97,86.98,44353.0,83.9974,84.0071,83.9395,83.9492,44353.0
2023-04-19 13:05:00,86.99,87.11,86.98,87.07,73933.0,83.9588,84.0746,83.9492,84.036,73933.0
2023-04-19 13:10:00,87.08,87.13,87.06,87.12,92119.0,84.0457,84.0939,84.0264,84.0843,92119.0
2023-04-19 13:15:00,87.11,87.12,86.95,86.99,64752.0,84.0746,84.0843,83.9202,83.9588,64752.0
2023-04-19 13:20:00,87.0,87.0,86.94,86.95,30421.0,83.9685,83.9685,83.9106,83.9202,30421.0
2023-04-19 13:25:00,86.95,86.99,86.93,86.98,29101.0,83.9202,83.9588,83.9009,83.9492,29101.0
2023-04-19 13:30:00,86.99,87.0,86.88,86.91,64764.0,83.9588,83.9685,83.8526,83.8816,64764.0
2023-04-19 13:35:00,86.91,86.91,86.83,86.87,46583.0,83.8816,83.8816,83.8044,83.843,46583.0
2023-04-19 13:40:00,86.86,86.88,86.81,86.84,61843.0,83.8333,83.8526,83.7851,83.814,61843.0
2023-04-19 13:45:00,86.83,86.84,86.78,86.8,36234.0,83.8044,83.814,83.7561,83.7754,36234.0
2023-04-19 13:50:00,86.79,86.86,86.77,86.84,30899.0,83.7658,83.8333,83.7465,83.814,30899.0
2023-04-19 13:55:00,86.84,86.87,86.82,86.86,27457.0,83.814,83.843,83.7947,83.8333,27457.0
2023-04-19 14:00:00,86.86,86.97,86.86,86.93,113187.0,83.8333,83.9395,83.8333,83.9009,113187.0
2023-04-19 14:05:00,86.93,86.93,86.82,86.84,80449.0,83.9009,83.9009,83.7947,83.814,80449.0
2023-04-19 14:10:00,86.84,86.86,86.83,86.86,37677.0,83.814,83.8333,83.8044,83.8333,37677.0
2023-04-19 14:15:00,86.85,86.91,86.83,86.84,82648.0,83.8237,83.8816,83.8044,83.814,82648.0
2023-04-19 14:20:00,86.85,86.88,86.82,86.87,30992.0,83.8237,83.8526,83.7947,83.843,30992.0
2023-04-19 14:25:00,86.87,86.9,86.82,86.84,34750.0,83.843,83.8719,83.7947,83.814,34750.0
2023-04-19 14:30:00,86.83,86.87,86.74,86.79,50788.0,83.8044,83.843,83.7175,83.7658,50788.0
2023-04-19 14:35:00,86.78,86.89,86.74,86.87,43518.0,83.7561,83.8623,83.7175,83.843,43518.0
2023-04-19 14:40:00,86.87,86.9,86.85,86.88,102303.0,83.843,83.8719,83.8237,83.8526,102303.0
2023-04-19 14:45:00,86.88,86.9,86.8,86.87,80451.0,83.8526,83.8719,83.7754,83.843,80451.0
2023-04-19 14:50:00,86.86,86.95,86.83,86.9,105364.0,83.8333,83.9202,83.8044,83.8719,105364.0
2023-04-19 14:55:00,86.9,86.97,86.88,86.97,62295.0,83.8719,83.9395,83.8526,83.9395,62295.0
2023-04-19 15:00:00,86.96,86.99,86.93,86.97,104629.0,83.9299,83.9588,83.9009,83.9395,104629.0
2023-04-19 15:05:00,86.98,87.04,86.94,87.04,92793.0,83.9492,84.0071,83.9106,84.0071,92793.0
2023-04-19 15:10:00,87.04,87.12,87.03,87.11,93124.0,84.0071,84.0843,83.9974,84.0746,93124.0
2023-04-19 15:15:00,87.11,87.18,87.09,87.17,87518.0,84.0746,84.1422,84.0553,84.1325,87518.0
2023-04-19 15:20:00,87.17,87.19,87.1,87.19,61436.0,84.1325,84.1518,84.065,84.1518,61436.0
2023-04-19 15:25:00,87.19,87.23,87.16,87.2,135138.0,84.1518,84.1904,84.1229,84.1615,135138.0
2023-04-19 15:30:00,87.19,87.27,87.18,87.19,189439.0,84.1518,84.2291,84.1422,84.1518,189439.0
2023-04-19 15:35:00,87.18,87.22,87.15,87.18,134174.0,84.1422,84.1808,84.1132,84.1422,134174.0
2023-04-19 15:40:00,87.18,87.26,87.16,87.23,151812.0,84.1422,84.2194,84.1229,84.1904,151812.0
2023-04-19 15:45:00,87.23,87.24,87.07,87.23,193867.0,84.1904,84.2001,84.036,84.1904,193867.0
2023-04-19 15:50:00,87.24,87.38,87.2,87.37,339924.0,84.2001,84.3352,84.1615,84.3256,339924.0
2023-04-19 15:55:00,87.37,87.37,87.17,87.23,525239.0,84.3256,84.3256,84.1325,84.1904,525239.0
2023-04-20 09:30:00,88.32,89.55,88.1,89.55,979707.0,85.2425,86.4296,85.0301,86.4296,979707.0
2023-04-20 09:35:00,89.56,90.95,89.56,90.76,974816.0,86.4393,87.7808,86.4393,87.5974,974816.0
2023-04-20 09:40:00,90.76,91.88,90.55,91.38,1107522.0,87.5974,88.6784,87.3948,88.1958,1107522.0
2023-04-20 09:45:00,91.4,91.4,90.92,91.1,771800.0,88.2151,88.2151,87.7519,87.9256,771800.0
2023-04-20 09:50:00,91.13,91.23,90.8,90.88,433836.0,87.9546,88.0511,87.6361,87.7133,433836.0
2023-04-20 09:55:00,90.88,90.91,90.55,90.82,461100.0,87.7133,87.7422,87.3948,87.6554,461100.0
2023-04-20 10:00:00,90.82,91.2,90.63,90.84,503714.0,87.6554,88.0221,87.472,87.6747,503714.0
2023-04-20 10:05:00,90.85,91.13,90.66,90.89,282069.0,87.6843,87.9546,87.5009,87.7229,282069.0
2023-04-20 10:10:00,90.88,91.0,90.4,90.6,274924.0,87.7133,87.8291,87.25,87.443,274924.0
2023-04-20 10:15:00,90.6,90.79,90.07,90.08,259742.0,87.443,87.6264,86.9315,86.9411,259742.0
2023-04-20 10:20:00,90.07,90.19,89.64,89.72,326348.0,86.9315,87.0473,86.5165,86.5937,326348.0
2023-04-20 10:25:00,89.72,89.97,89.66,89.8,223227.0,86.5937,86.835,86.5358,86.6709,223227.0
2023-04-20 10:30:00,89.81,90.24,89.67,90.0,229087.0,86.6805,87.0956,86.5454,86.8639,229087.0
2023-04-20 10:35:00,89.99,90.0,89.48,89.78,177794.0,86.8543,86.8639,86.362,86.6516,177794.0
2023-04-20 10:40:00,89.77,90.12,89.68,90.04,218067.0,86.6419,86.9797,86.5551,86.9025,218067.0
2023-04-20 10:45:00,90.03,90.09,89.92,90.0,123172.0,86.8929,86.9508,86.7867,86.8639,123172.0
2023-04-20 10:50:00,90.0,90.0,89.73,89.73,103148.0,86.8639,86.8639,86.6033,86.6033,103148.0
2023-04-20 10:55:00,89.74,89.74,89.4,89.45,157783.0,86.613,86.613,86.2848,86.3331,157783.0
2023-04-20 11:00:00,89.44,89.51,89.23,89.28,187696.0,86.3234,86.391,86.1208,86.169,187696.0
2023-04-20 11:05:00,89.3,89.4,89.01,89.05,171922.0,86.1883,86.2848,85.9084,85.947,171922.0
2023-04-20 11:10:00,89.08,89.16,88.98,89.08,133121.0,85.976,86.0532,85.8795,85.976,133121.0
2023-04-20 11:15:00,89.08,89.37,88.98,89.26,168372.0,85.976,86.2559,85.8795,86.1497,168372.0
2023-04-20 11:20:00,89.27,89.5,89.25,89.49,125445.0,86.1594,86.3813,86.1401,86.3717,125445.0
2023-04-20 11:25:00,89.5,89.86,89.44,89.7,183499.0,86.3813,86.7288,86.3234,86.5744,183499.0
2023-04-20 11:30:00,89.7,89.71,89.53,89.64,111450.0,86.5744,86.584,86.4103,86.5165,111450.0
2023-04-20 11:35:00,89.64,89.84,89.56,89.75,116592.0,86.5165,86.7095,86.4393,86.6226,116592.0
2023-04-20 11:40:00,89.75,89.82,89.56,89.77,219487.0,86.6226,86.6902,86.4393,86.6419,219487.0
2023-04-20 11:45:00,89.77,89.91,89.76,89.87,93243.0,86.6419,86.7771,86.6323,86.7385,93243.0
2023-04-20 11:50:00,89.86,89.88,89.66,89.76,77186.0,86.7288,86.7481,86.5358,86.6323,77186.0
2023-04-20 11:55:00,89.75,89.79,89.65,89.69,98027.0,86.6226,86.6612,86.5261,86.5647,98027.0
2023-04-20 12:00:00,89.7,89.74,89.63,89.68,71120.0,86.5744,86.613,86.5068,86.5551,71120.0
2023-04-20 12:05:00,89.67,89.7,89.48,89.5,89635.0,86.5454,86.5744,86.362,86.3813,89635.0
2023-04-20 12:10:00,89.5,89.56,89.36,89.45,88009.0,86.3813,86.4393,86.2462,86.3331,88009.0
2023-04-20 12:15:00,89.47,89.52,89.32,89.32,57898.0,86.3524,86.4007,86.2076,86.2076,57898.0
2023-04-20 12:20:00,89.34,89.36,89.21,89.31,71300.0,86.2269,86.2462,86.1015,86.198,71300.0
2023-04-20 12:25:00,89.32,89.55,89.29,89.55,137402.0,86.2076,86.4296,86.1787,86.4296,137402.0
2023-04-20 12:30:00,89.55,89.76,89.52,89.74,123759.0,86.4296,86.6323,86.4007,86.613,123759.0
2023-04-20 12:35:00,89.73,89.85,89.7,89.77,65360.0,86.6033,86.7192,86.5744,86.6419,65360.0
2023-04-20 12:40:00,89.76,89.79,89.62,89.64,47960.0,86.6323,86.6612,86.4972,86.5165,47960.0
2023-04-20 12:45:00,89.66,89.83,89.63,89.8,37886.0,86.5358,86.6999,86.5068,86.6709,37886.0
2023-04-20 12:50:00,89.8,89.99,89.78,89.98,68786.0,86.6709,86.8543,86.6516,86.8446,68786.0
2023-04-20 12:55:00,89.98,90.02,89.9,89.99,66546.0,86.8446,86.8832,86.7674,86.8543,66546.0
2023-04-20 13:00:00,90.0,90.3,89.99,90.18,130498.0,86.8639,87.1535,86.8543,87.0377,130498.0
2023-04-20 13:05:00,90.16,90.27,90.1,90.26,61479.0,87.0184,87.1245,86.9604,87.1149,61479.0
2023-04-20 13:10:00,90.27,90.44,90.26,90.42,137799.0,87.1245,87.2886,87.1149,87.2693,137799.0
2023-04-20 13:15:00,90.43,90.64,90.42,90.6,99200.0,87.2789,87.4816,87.2693,87.443,99200.0
2023-04-20 13:20:00,90.6,90.65,90.55,90.57,105833.0,87.443,87.4913,87.3948,87.4141,105833.0
2023-04-20 13:25:00,90.57,90.65,90.55,90.61,58370.0,87.4141,87.4913,87.3948,87.4527,58370.0
2023-04-20 13:30:00,90.61,90.65,90.47,90.51,293296.0,87.4527,87.4913,87.3175,87.3562,293296.0
2023-04-20 13:35:00,90.5,90.83,90.5,90.61,371481.0,87.3465,87.665,87.3465,87.4527,371481.0
2023-04-20 13:40:00,90.61,90.86,90.54,90.83,286727.0,87.4527,87.694,87.3851,87.665,286727.0
2023-04-20 13:45:00,90.8,90.94,90.73,90.9,104671.0,87.6361,87.7712,87.5685,87.7326,104671.0
2023-04-20 13:50:00,90.9,90.95,90.82,90.91,84101.0,87.7326,87.7808,87.6554,87.7422,84101.0
2023-04-20 13:55:00,90.91,90.91,90.66,90.67,83103.0,87.7422,87.7422,87.5009,87.5106,83103.0
2023-04-20 14:00:00,90.67,90.67,90.43,90.48,114445.0,87.5106,87.5106,87.2789,87.3272,114445.0
2023-04-20 14:05:00,90.48,90.61,90.43,90.44,148742.0,87.3272,87.4527,87.2789,87.2886,148742.0
2023-04-20 14:10:00,90.44,90.51,90.43,90.5,45181.0,87.2886,87.3562,87.2789,87.3465,45181.0
2023-04-20 14:15:00,90.5,90.52,90.4,90.45,73983.0,87.3465,87.3658,87.25,87.2982,73983.0
2023-04-20 14:20:00,90.45,90.45,90.25,90.28,60592.0,87.2982,87.2982,87.1052,87.1342,60592.0
2023-04-20 14:25:00,90.28,90.3,90.13,90.14,61737.0,87.1342,87.1535,86.9894,86.999,61737.0
2023-04-20 14:30:00,90.14,90.21,90.01,90.02,72120.0,86.999,87.0666,86.8736,86.8832,72120.0
2023-04-20 14:35:00,90.01,90.03,89.85,89.88,82433.0,86.8736,86.8929,86.7192,86.7481,82433.0
2023-04-20 14:40:00,89.88,89.88,89.69,89.76,98446.0,86.7481,86.7481,86.5647,86.6323,98446.0
2023-04-20 14:45:00,89.75,89.76,89.55,89.56,80521.0,86.6226,86.6323,86.4296,86.4393,80521.0
2023-04-20 14:50:00,89.56,89.65,89.52,89.52,57111.0,86.4393,86.5261,86.4007,86.4007,57111.0
2023-04-20 14:55:00,89.52,89.71,89.49,89.66,71593.0,86.4007,86.584,86.3717,86.5358,71593.0
2023-04-20 15:00:00,89.65,89.73,89.56,89.6,108109.0,86.5261,86.6033,86.4393,86.4779,108109.0
2023-04-20 15:05:00,89.6,89.61,89.46,89.48,91269.0,86.4779,86.4875,86.3427,86.362,91269.0
2023-04-20 15:10:00,89.47,89.48,89.11,89.15,125849.0,86.3524,86.362,86.0049,86.0435,125849.0
2023-04-20 15:15:00,89.14,89.15,88.99,89.07,82182.0,86.0339,86.0435,85.8891,85.9663,82182.0
2023-04-20 15:20:00,89.07,89.11,88.99,89.01,79417.0,85.9663,86.0049,85.8891,85.9084,79417.0
2023-04-20 15:25:00,89.01,89.1,88.96,88.99,95211.0,85.9084,85.9953,85.8602,85.8891,95211.0
2023-04-20 15:30:00,88.98,89.14,88.98,89.08,86311.0,85.8795,86.0339,85.8795,85.976,86311.0
2023-04-20 15:35:00,89.07,89.19,89.03,89.15,85118.0,85.9663,86.0822,85.9277,86.0435,85118.0
2023-04-20 15:40:00,89.15,89.25,89.09,89.13,103667.0,86.0435,86.1401,85.9856,86.0242,103667.0
2023-04-20 15:45:00,89.13,89.2,89.01,89.09,94924.0,86.0242,86.0918,85.9084,85.9856,94924.0
2023-04-20 15:50:00,89.09,89.1,88.96,89.05,179676.0,85.9856,85.9953,85.8602,85.947,179676.0
2023-04-20 15:55:00,89.05,89.34,89.05,89.31,348470.0,85.947,86.2269,85.947,86.198,348470.0
2023-04-21 09:30:00,87.78,87.91,87.37,87.46,616202.0,84.7213,84.8468,84.3256,84.4124,616202.0
2023-04-21 09:35:00,87.46,87.5,86.96,86.97,378437.0,84.4124,84.451,83.9299,83.9395,378437.0
2023-04-21 09:40:00,86.97,87.18,86.9,86.95,230500.0,83.9395,84.1422,83.8719,83.9202,230500.0
2023-04-21 09:45:00,86.98,87.01,86.48,86.53,365831.0,83.9492,83.9781,83.4666,83.5148,365831.0
2023-04-21 09:50:00,86.53,86.6,86.24,86.27,244088.0,83.5148,83.5824,83.2349,83.2639,244088.0
2023-04-21 09:55:00,86.26,86.3,85.94,85.95,328036.0,83.2542,83.2929,82.9454,82.9551,328036.0
2023-04-21 10:00:00,85.95,86.43,85.94,86.41,212239.0,82.9551,83.4183,82.9454,83.399,212239.0
2023-04-21 10:05:00,86.41,86.55,86.29,86.34,153560.0,83.399,83.5341,83.2832,83.3315,153560.0
2023-04-21 10:10:00,86.34,86.64,86.31,86.57,134796.0,83.3315,83.621,83.3025,83.5534,134796.0
2023-04-21 10:15:00,86.57,86.65,86.43,86.58,104368.0,83.5534,83.6307,83.4183,83.5631,104368.0
2023-04-21 10:20:00,86.58,86.65,86.42,86.53,110757.0,83.5631,83.6307,83.4087,83.5148,110757.0
2023-04-21 10:25:00,86.55,86.65,86.46,86.48,102854.0,83.5341,83.6307,83.4473,83.4666,102854.0
2023-04-21 10:30:00,86.49,86.56,86.42,86.47,108079.0,83.4762,83.5438,83.4087,83.4569,108079.0
2023-04-21 10:35:00,86.47,86.52,86.08,86.2,189858.0,83.4569,83.5052,83.0805,83.1963,189858.0
2023-04-21 10:40:00,86.21,86.25,85.62,85.68,276056.0,83.206,83.2446,82.6365,82.6945,276056.0
2023-04-21 10:45:00,85.69,85.92,85.62,85.89,188568.0,82.7041,82.9261,82.6365,82.8971,188568.0
2023-04-21 10:50:00,85.89,86.03,85.82,85.87,166625.0,82.8971,83.0323,82.8296,82.8778,166625.0
2023-04-21 10:55:00,85.88,85.98,85.81,85.89,165974.0,82.8875,82.984,82.8199,82.8971,165974.0
2023-04-21 11:00:00,85.92,85.95,85.83,85.83,145326.0,82.9261,82.9551,82.8392,82.8392,145326.0
2023-04-21 11:05:00,85.83,85.9,85.74,85.86,130889.0,82.8392,82.9068,82.7524,82.8682,130889.0
2023-04-21 11:10:00,85.87,85.98,85.85,85.97,66627.0,82.8778,82.984,82.8585,82.9744,66627.0
2023-04-21 11:15:00,85.98,86.02,85.88,85.9,74235.0,82.984,83.0226,82.8875,82.9068,74235.0
2023-04-21 11:20:00,85.89,86.04,85.84,86.02,81215.0,82.8971,83.0419,82.8489,83.0226,81215.0
2023-04-21 11:25:00,86.0,86.1,85.84,85.85,121136.0,83.0033,83.0998,82.8489,82.8585,121136.0
2023-04-21 11:30:00,85.86,86.06,85.83,86.06,83695.0,82.8682,83.0612,82.8392,83.0612,83695.0
2023-04-21 11:35:00,86.07,86.1,85.91,85.96,69930.0,83.0709,83.0998,82.9164,82.9647,69930.0
2023-04-21 11:40:00,85.97,86.1,85.94,85.98,87854.0,82.9744,83.0998,82.9454,82.984,87854.0
2023-04-21 11:45:00,85.98,86.0,85.81,85.83,128033.0,82.984,83.0033,82.8199,82.8392,128033.0
2023-04-21 11:50:00,85.82,86.0,85.8,85.99,82908.0,82.8296,83.0033,82.8103,82.9937,82908.0
2023-04-21 11:55:00,85.99,86.12,85.98,86.06,63142.0,82.9937,83.1191,82.984,83.0612,63142.0
2023-04-21 12:00:00,86.07,86.11,86.01,86.06,70909.0,83.0709,83.1095,83.013,83.0612,70909.0
2023-04-21 12:05:00,86.06,86.08,85.9,86.0,81119.0,83.0612,83.0805,82.9068,83.0033,81119.0
2023-04-21 12:10:00,86.0,86.08,85.94,86.04,52188.0,83.0033,83.0805,82.9454,83.0419,52188.0
2023-04-21 12:15:00,86.04,86.15,86.03,86.12,70788.0,83.0419,83.1481,83.0323,83.1191,70788.0
2023-04-21 12:20:00,86.12,86.21,86.01,86.17,109989.0,83.1191,83.206,83.013,83.1674,109989.0
2023-04-21 12:25:00,86.17,86.2,86.0,86.01,63659.0,83.1674,83.1963,83.0033,83.013,63659.0
2023-04-21 12:30:00,86.02,86.09,86.0,86.08,50176.0,83.0226,83.0902,83.0033,83.0805,50176.0
2023-04-21 12:35:00,86.09,86.15,86.07,86.11,63346.0,83.0902,83.1481,83.0709,83.1095,63346.0
2023-04-21 12:40:00,86.12,86.12,86.0,86.03,45976.0,83.1191,83.1191,83.0033,83.0323,45976.0
2023-04-21 12:45:00,86.03,86.09,86.01,86.04,35127.0,83.0323,83.0902,83.013,83.0419,35127.0
2023-04-21 12:50:00,86.04,86.05,85.95,86.01,49214.0,83.0419,83.0516,82.9551,83.013,49214.0
2023-04-21 12:55:00,86.01,86.01,85.95,85.95,51575.0,83.013,83.013,82.9551,82.9551,51575.0
2023-04-21 13:00:00,85.95,86.03,85.92,85.95,49501.0,82.9551,83.0323,82.9261,82.9551,49501.0
2023-04-21 13:05:00,85.96,86.02,85.94,86.0,48580.0,82.9647,83.0226,82.9454,83.0033,48580.0
2023-04-21 13:10:00,86.0,86.04,85.95,85.99,29535.0,83.0033,83.0419,82.9551,82.9937,29535.0
2023-04-21 13:15:00,85.99,85.99,85.81,85.81,64289.0,82.9937,82.9937,82.8199,82.8199,64289.0
2023-04-21 13:20:00,85.81,85.83,85.75,85.79,54069.0,82.8199,82.8392,82.762,82.8006,54069.0
2023-04-21 13:25:00,85.77,85.8,85.72,85.75,75944.0,82.7813,82.8103,82.7331,82.762,75944.0
2023-04-21 13:30:00,85.75,85.81,85.71,85.8,77172.0,82.762,82.8199,82.7234,82.8103,77172.0
2023-04-21 13:35:00,85.8,85.86,85.76,85.81,50696.0,82.8103,82.8682,82.7717,82.8199,50696.0
2023-04-21 13:40:00,85.82,85.91,85.81,85.84,49435.0,82.8296,82.9164,82.8199,82.8489,49435.0
2023-04-21 13:45:00,85.84,85.95,85.84,85.92,48127.0,82.8489,82.9551,82.8489,82.9261,48127.0
2023-04-21 13:50:00,85.92,85.98,85.91,85.98,50015.0,82.9261,82.984,82.9164,82.984,50015.0
2023-04-21 13:55:00,85.97,86.0,85.91,85.98,108194.0,82.9744,83.0033,82.9164,82.984,108194.0
2023-04-21 14:00:00,85.99,86.18,85.99,86.09,113787.0,82.9937,83.177,82.9937,83.0902,113787.0
2023-04-21 14:05:00,86.09,86.1,85.94,85.96,59690.0,83.0902,83.0998,82.9454,82.9647,59690.0
2023-04-21 14:10:00,85.95,86.04,85.93,86.01,57288.0,82.9551,83.0419,82.9357,83.013,57288.0
2023-04-21 14:15:00,86.01,86.04,85.98,85.98,96363.0,83.013,83.0419,82.984,82.984,96363.0
2023-04-21 14:20:00,85.98,85.99,85.84,85.85,93467.0,82.984,82.9937,82.8489,82.8585,93467.0
2023-04-21 14:25:00,85.85,85.88,85.79,85.85,57877.0,82.8585,82.8875,82.8006,82.8585,57877.0
2023-04-21 14:30:00,85.86,85.91,85.82,85.87,81363.0,82.8682,82.9164,82.8296,82.8778,81363.0
2023-04-21 14:35:00,85.87,85.87,85.76,85.78,42301.0,82.8778,82.8778,82.7717,82.791,42301.0
2023-04-21 14:40:00,85.77,85.79,85.71,85.73,56921.0,82.7813,82.8006,82.7234,82.7427,56921.0
2023-04-21 14:45:00,85.72,85.73,85.63,85.66,75383.0,82.7331,82.7427,82.6462,82.6752,75383.0
2023-04-21 14:50:00,85.66,85.66,85.58,85.59,96211.0,82.6752,82.6752,82.5979,82.6076,96211.0
2023-04-21 14:55:00,85.59,85.63,85.55,85.62,65088.0,82.6076,82.6462,82.569,82.6365,65088.0
2023-04-21 15:00:00,85.62,85.62,85.46,85.48,129050.0,82.6365,82.6365,82.4821,82.5014,129050.0
2023-04-21 15:05:00,85.48,85.5,85.35,85.38,126217.0,82.5014,82.5207,82.376,82.4049,126217.0
2023-04-21 15:10:00,85.38,85.46,85.34,85.43,87362.0,82.4049,82.4821,82.3663,82.4532,87362.0
2023-04-21 15:15:00,85.42,85.56,85.42,85.55,83556.0,82.4435,82.5786,82.4435,82.569,83556.0
2023-04-21 15:20:00,85.55,85.56,85.48,85.51,63308.0,82.569,82.5786,82.5014,82.5304,63308.0
2023-04-21 15:25:00,85.5,85.51,85.42,85.44,83436.0,82.5207,82.5304,82.4435,82.4628,83436.0
2023-04-21 15:30:00,85.44,85.46,85.38,85.39,111625.0,82.4628,82.4821,82.4049,82.4146,111625.0
2023-04-21 15:35:00,85.39,85.42,85.32,85.33,123654.0,82.4146,82.4435,82.347,82.3567,123654.0
2023-04-21 15:40:00,85.33,85.38,85.28,85.31,120167.0,82.3567,82.4049,82.3084,82.3374,120167.0
2023-04-21 15:45:00,85.31,85.44,85.29,85.44,178397.0,82.3374,82.4628,82.318,82.4628,178397.0
2023-04-21 15:50:00,85.44,85.6,85.42,85.49,309794.0,82.4628,82.6172,82.4435,82.5111,309794.0
2023-04-21 15:55:00,85.49,85.53,85.37,85.37,608525.0,82.5111,82.5497,82.3953,82.3953,608525.0
2023-04-24 09:30:00,85.4,85.88,85.26,85.77,374573.0,82.4242,82.8875,82.2891,82.7813,374573.0
2023-04-24 09:35:00,85.78,85.96,85.53,85.56,153489.0,82.791,82.9647,82.5497,82.5786,153489.0
2023-04-24 09:40:00,85.56,85.7,85.41,85.43,151963.0,82.5786,82.7138,82.4339,82.4532,151963.0
2023-04-24 09:45:00,85.43,85.51,85.3,85.32,126321.0,82.4532,82.5304,82.3277,82.347,126321.0
2023-04-24 09:50:00,85.32,85.37,85.2,85.21,189846.0,82.347,82.3953,82.2312,82.2408,189846.0
2023-04-24 09:55:00,85.22,85.27,84.91,84.94,332418.0,82.2505,82.2987,81.9513,81.9802,332418.0
2023-04-24 10:00:00,84.95,85.05,84.93,85.02,190394.0,81.9899,82.0864,81.9706,82.0575,190394.0
2023-04-24 10:05:00,85.03,85.04,84.87,84.97,118726.0,82.0671,82.0768,81.9127,82.0092,118726.0
2023-04-24 10:10:00,84.97,85.01,84.87,84.89,104199.0,82.0092,82.0478,81.9127,81.932,104199.0
2023-04-24 10:15:00,84.89,85.08,84.79,85.0,129992.0,81.932,82.1154,81.8355,82.0382,129992.0
2023-04-24 10:20:00,84.99,85.08,84.94,84.99,52414.0,82.0285,82.1154,81.9802,82.0285,52414.0
2023-04-24 10:25:00,85.0,85.02,84.86,84.89,102707.0,82.0382,82.0575,81.903,81.932,102707.0
2023-04-24 10:30:00,84.88,84.93,84.69,84.69,128977.0,81.9223,81.9706,81.739,81.739,128977.0
2023-04-24 10:35:00,84.7,84.7,84.49,84.52,232040.0,81.7486,81.7486,81.5459,81.5749,232040.0
2023-04-24 10:40:00,84.52,84.87,84.48,84.8,228152.0,81.5749,81.9127,81.5363,81.8451,228152.0
2023-04-24 10:45:00,84.79,84.9,84.73,84.89,235183.0,81.8355,81.9416,81.7776,81.932,235183.0
2023-04-24 10:50:00,84.89,84.89,84.71,84.71,104730.0,81.932,81.932,81.7583,81.7583,104730.0
2023-04-24 10:55:00,84.7,84.72,84.53,84.56,84190.0,81.7486,81.7679,81.5845,81.6135,84190.0
2023-04-24 11:00:00,84.56,84.71,84.56,84.68,94028.0,81.6135,81.7583,81.6135,81.7293,94028.0
2023-04-24 11:05:00,84.68,84.76,84.54,84.58,72979.0,81.7293,81.8065,81.5942,81.6328,72979.0
2023-04-24 11:10:00,84.58,84.63,84.44,84.45,66174.0,81.6328,81.681,81.4977,81.5073,66174.0
2023-04-24 11:15:00,84.45,84.5,84.43,84.48,96392.0,81.5073,81.5556,81.488,81.5363,96392.0
2023-04-24 11:20:00,84.49,84.53,84.42,84.45,42392.0,81.5459,81.5845,81.4784,81.5073,42392.0
2023-04-24 11:25:00,84.45,84.51,84.35,84.38,63033.0,81.5073,81.5652,81.4108,81.4398,63033.0
2023-04-24 11:30:00,84.37,84.47,84.35,84.47,64522.0,81.4301,81.5266,81.4108,81.5266,64522.0
2023-04-24 11:35:00,84.47,84.5,84.41,84.44,56478.0,81.5266,81.5556,81.4687,81.4977,56478.0
2023-04-24 11:40:00,84.44,84.46,84.37,84.45,53476.0,81.4977,81.517,81.4301,81.5073,53476.0
2023-04-24 11:45:00,84.45,84.51,84.42,84.44,112948.0,81.5073,81.5652,81.4784,81.4977,112948.0
2023-04-24 11:50:00,84.44,84.44,84.28,84.29,60266.0,81.4977,81.4977,81.3432,81.3529,60266.0
2023-04-24 11:55:00,84.29,84.3,84.19,84.22,99031.0,81.3529,81.3625,81.2564,81.2853,99031.0
2023-04-24 12:00:00,84.22,84.32,84.17,84.31,80030.0,81.2853,81.3818,81.2371,81.3722,80030.0
2023-04-24 12:05:00,84.32,84.34,84.24,84.27,75176.0,81.3818,81.4012,81.3046,81.3336,75176.0
2023-04-24 12:10:00,84.27,84.28,84.18,84.19,52375.0,81.3336,81.3432,81.2467,81.2564,52375.0
2023-04-24 12:15:00,84.19,84.2,84.1,84.15,132292.0,81.2564,81.266,81.1695,81.2178,132292.0
2023-04-24 12:20:00,84.16,84.17,84.1,84.16,104279.0,81.2274,81.2371,81.1695,81.2274,104279.0
2023-04-24 12:25:00,84.15,84.26,84.14,84.22,74052.0,81.2178,81.3239,81.2081,81.2853,74052.0
2023-04-24 12:30:00,84.22,84.28,84.22,84.23,40785.0,81.2853,81.3432,81.2853,81.295,40785.0
2023-04-24 12:35:00,84.23,84.32,84.22,84.26,54437.0,81.295,81.3818,81.2853,81.3239,54437.0
2023-04-24 12:40:00,84.26,84.27,84.13,84.15,66271.0,81.3239,81.3336,81.1985,81.2178,66271.0
2023-04-24 12:45:00,84.15,84.26,84.12,84.26,61699.0,81.2178,81.3239,81.1888,81.3239,61699.0
2023-04-24 12:50:00,84.27,84.29,84.21,84.24,50293.0,81.3336,81.3529,81.2757,81.3046,50293.0
2023-04-24 12:55:00,84.25,84.25,84.13,84.15,82672.0,81.3143,81.3143,81.1985,81.2178,82672.0
2023-04-24 13:00:00,84.15,84.2,84.07,84.09,99947.0,81.2178,81.266,81.1406,81.1599,99947.0
2023-04-24 13:05:00,84.09,84.1,83.99,84.01,157946.0,81.1599,81.1695,81.0633,81.0827,157946.0
2023-04-24 13:10:00,84.01,84.29,83.99,84.22,115540.0,81.0827,81.3529,81.0633,81.2853,115540.0
2023-04-24 13:15:00,84.21,84.22,84.1,84.11,55982.0,81.2757,81.2853,81.1695,81.1792,55982.0
2023-04-24 13:20:00,84.11,84.13,84.06,84.12,44625.0,81.1792,81.1985,81.1309,81.1888,44625.0
2023-04-24 13:25:00,84.11,84.11,84.02,84.05,40416.0,81.1792,81.1792,81.0923,81.1213,40416.0
2023-04-24 13:30:00,84.06,84.1,84.0,84.04,103313.0,81.1309,81.1695,81.073,81.1116,103313.0
2023-04-24 13:35:00,84.04,84.14,84.03,84.12,32710.0,81.1116,81.2081,81.102,81.1888,32710.0
2023-04-24 13:40:00,84.12,84.17,84.03,84.03,64457.0,81.1888,81.2371,81.102,81.102,64457.0
2023-04-24 13:45:00,84.04,84.09,84.01,84.09,56771.0,81.1116,81.1599,81.0827,81.1599,56771.0
2023-04-24 13:50:00,84.09,84.23,84.03,84.21,115317.0,81.1599,81.295,81.102,81.2757,115317.0
2023-04-24 13:55:00,84.2,84.29,84.2,84.26,50453.0,81.266,81.3529,81.266,81.3239,50453.0
2023-04-24 14:00:00,84.25,84.3,84.23,84.24,59057.0,81.3143,81.3625,81.295,81.3046,59057.0
2023-04-24 14:05:00,84.23,84.28,84.16,84.17,46225.0,81.295,81.3432,81.2274,81.2371,46225.0
2023-04-24 14:10:00,84.17,84.22,84.15,84.2,30535.0,81.2371,81.2853,81.2178,81.266,30535.0
2023-04-24 14:15:00,84.2,84.22,84.14,84.14,52959.0,81.266,81.2853,81.2081,81.2081,52959.0
2023-04-24 14:20:00,84.15,84.22,84.13,84.15,29732.0,81.2178,81.2853,81.1985,81.2178,29732.0
2023-04-24 14:25:00,84.15,84.16,84.1,84.12,35038.0,81.2178,81.2274,81.1695,81.1888,35038.0
2023-04-24 14:30:00,84.12,84.13,84.05,84.08,55557.0,81.1888,81.1985,81.1213,81.1502,55557.0
2023-04-24 14:35:00,84.08,84.12,84.06,84.07,46908.0,81.1502,81.1888,81.1309,81.1406,46908.0
2023-04-24 14:40:00,84.08,84.14,84.06,84.12,37551.0,81.1502,81.2081,81.1309,81.1888,37551.0
2023-04-24 14:45:00,84.13,84.14,84.07,84.13,49301.0,81.1985,81.2081,81.1406,81.1985,49301.0
2023-04-24 14:50:00,84.13,84.18,84.12,84.17,42082.0,81.1985,81.2467,81.1888,81.2371,42082.0
2023-04-24 14:55:00,84.17,84.21,84.16,84.17,48651.0,81.2371,81.2757,81.2274,81.2371,48651.0
2023-04-24 15:00:00,84.18,84.24,84.15,84.19,69136.0,81.2467,81.3046,81.2178,81.2564,69136.0
2023-04-24 15:05:00,84.19,84.23,84.16,84.22,50934.0,81.2564,81.295,81.2274,81.2853,50934.0
2023-04-24 15:10:00,84.23,84.29,84.21,84.25,94619.0,81.295,81.3529,81.2757,81.3143,94619.0
2023-04-24 15:15:00,84.25,84.32,84.2,84.31,75419.0,81.3143,81.3818,81.266,81.3722,75419.0
2023-04-24 15:20:00,84.32,84.33,84.26,84.31,97072.0,81.3818,81.3915,81.3239,81.3722,97072.0
2023-04-24 15:25:00,84.32,84.37,84.28,84.33,112676.0,81.3818,81.4301,81.3432,81.3915,112676.0
2023-04-24 15:30:00,84.33,84.45,84.32,84.45,108748.0,81.3915,81.5073,81.3818,81.5073,108748.0
2023-04-24 15:35:00,84.44,84.48,84.4,84.45,123466.0,81.4977,81.5363,81.4591,81.5073,123466.0
2023-04-24 15:40:00,84.45,84.52,84.42,84.44,112296.0,81.5073,81.5749,81.4784,81.4977,112296.0
2023-04-24 15:45:00,84.45,84.61,84.44,84.58,159175.0,81.5073,81.6617,81.4977,81.6328,159175.0
2023-04-24 15:50:00,84.57,84.58,84.43,84.45,239262.0,81.6231,81.6328,81.488,81.5073,239262.0
2023-04-24 15:55:00,84.45,84.67,84.45,84.63,353134.0,81.5073,81.7197,81.5073,81.681,353134.0
2023-04-25 09:30:00,83.27,83.3,83.01,83.2,487349.0,80.3684,80.3974,80.1175,80.3009,487349.0
2023-04-25 09:35:00,83.19,83.21,83.0,83.03,168032.0,80.2912,80.3105,80.1078,80.1368,168032.0
2023-04-25 09:40:00,83.01,83.37,82.97,83.34,246126.0,80.1175,80.465,80.0789,80.436,246126.0
2023-04-25 09:45:00,83.34,83.4,82.77,82.92,371818.0,80.436,80.4939,79.8859,80.0306,371818.0
2023-04-25 09:50:00,82.91,82.92,82.75,82.78,172299.0,80.021,80.0306,79.8666,79.8955,172299.0
2023-04-25 09:55:00,82.79,82.82,82.67,82.82,163801.0,79.9052,79.9341,79.7893,79.9341,163801.0
2023-04-25 10:00:00,82.81,82.99,82.77,82.86,249039.0,79.9245,80.0982,79.8859,79.9727,249039.0
2023-04-25 10:05:00,82.84,82.84,82.6,82.65,147318.0,79.9534,79.9534,79.7218,79.77,147318.0
2023-04-25 10:10:00,82.66,82.66,82.48,82.66,171553.0,79.7797,79.7797,79.606,79.7797,171553.0
2023-04-25 10:15:00,82.66,82.78,82.62,82.77,300262.0,79.7797,79.8955,79.7411,79.8859,300262.0
2023-04-25 10:20:00,82.76,82.77,82.53,82.72,103570.0,79.8762,79.8859,79.6542,79.8376,103570.0
2023-04-25 10:25:00,82.73,82.79,82.7,82.72,102318.0,79.8473,79.9052,79.8183,79.8376,102318.0
2023-04-25 10:30:00,82.72,82.8,82.63,82.67,280445.0,79.8376,79.9148,79.7507,79.7893,280445.0
2023-04-25 10:35:00,82.67,82.72,82.61,82.66,152400.0,79.7893,79.8376,79.7314,79.7797,152400.0
2023-04-25 10:40:00,82.66,82.75,82.66,82.67,150976.0,79.7797,79.8666,79.7797,79.7893,150976.0
2023-04-25 10:45:00,82.68,82.89,82.62,82.88,156743.0,79.799,80.0017,79.7411,79.992,156743.0
2023-04-25 10:50:00,82.87,82.91,82.81,82.81,104731.0,79.9824,80.021,79.9245,79.9245,104731.0
2023-04-25 10:55:00,82.81,82.84,82.71,82.79,113521.0,79.9245,79.9534,79.8279,79.9052,113521.0
2023-04-25 11:00:00,82.79,82.88,82.71,82.76,96109.0,79.9052,79.992,79.8279,79.8762,96109.0
2023-04-25 11:05:00,82.76,82.8,82.66,82.8,111637.0,79.8762,79.9148,79.7797,79.9148,111637.0
2023-04-25 11:10:00,82.8,82.9,82.79,82.87,83537.0,79.9148,80.0113,79.9052,79.9824,83537.0
2023-04-25 11:15:00,82.87,82.87,82.75,82.8,159474.0,79.9824,79.9824,79.8666,79.9148,159474.0
2023-04-25 11:20:00,82.8,82.87,82.68,82.79,183383.0,79.9148,79.9824,79.799,79.9052,183383.0
2023-04-25 11:25:00,82.79,82.89,82.76,82.83,200505.0,79.9052,80.0017,79.8762,79.9438,200505.0
2023-04-25 11:30:00,82.81,82.84,82.69,82.72,218345.0,79.9245,79.9534,79.8086,79.8376,218345.0
2023-04-25 11:35:00,82.72,82.81,82.69,82.73,172822.0,79.8376,79.9245,79.8086,79.8473,172822.0
2023-04-25 11:40:00,82.7,82.75,82.65,82.75,73764.0,79.8183,79.8666,79.77,79.8666,73764.0
2023-04-25 11:45:00,82.75,82.84,82.72,82.77,324627.0,79.8666,79.9534,79.8376,79.8859,324627.0
2023-04-25 11:50:00,82.78,82.78,82.53,82.58,353073.0,79.8955,79.8955,79.6542,79.7025,353073.0
2023-04-25 11:55:00,82.58,82.75,82.54,82.7,103084.0,79.7025,79.8666,79.6639,79.8183,103084.0
2023-04-25 12:00:00,82.7,82.73,82.6,82.65,61800.0,79.8183,79.8473,79.7218,79.77,61800.0
2023-04-25 12:05:00,82.65,82.67,82.56,82.62,77050.0,79.77,79.7893,79.6832,79.7411,77050.0
2023-04-25 12:10:00,82.62,82.65,82.54,82.62,116205.0,79.7411,79.77,79.6639,79.7411,116205.0
2023-04-25 12:15:00,82.61,82.68,82.54,82.67,36581.0,79.7314,79.799,79.6639,79.7893,36581.0
2023-04-25 12:20:00,82.67,82.79,82.66,82.68,64375.0,79.7893,79.9052,79.7797,79.799,64375.0
2023-04-25 12:25:00,82.69,82.69,82.59,82.61,46381.0,79.8086,79.8086,79.7121,79.7314,46381.0
2023-04-25 12:30:00,82.61,82.65,82.52,82.55,49903.0,79.7314,79.77,79.6446,79.6735,49903.0
2023-04-25 12:35:00,82.55,82.66,82.55,82.66,53494.0,79.6735,79.7797,79.6735,79.7797,53494.0
2023-04-25 12:40:00,82.66,82.73,82.65,82.72,52950.0,79.7797,79.8473,79.77,79.8376,52950.0
2023-04-25 12:45:00,82.72,82.72,82.63,82.64,45121.0,79.8376,79.8376,79.7507,79.7604,45121.0
2023-04-25 12:50:00,82.64,82.66,82.6,82.62,42473.0,79.7604,79.7797,79.7218,79.7411,42473.0
2023-04-25 12:55:00,82.62,82.72,82.6,82.71,43825.0,79.7411,79.8376,79.7218,79.8279,43825.0
2023-04-25 13:00:00,82.71,82.78,82.71,82.73,42727.0,79.8279,79.8955,79.8279,79.8473,42727.0
2023-04-25 13:05:00,82.72,82.79,82.71,82.73,54570.0,79.8376,79.9052,79.8279,79.8473,54570.0
2023-04-25 13:10:00,82.73,82.78,82.63,82.64,62063.0,79.8473,79.8955,79.7507,79.7604,62063.0
2023-04-25 13:15:00,82.64,82.66,82.47,82.56,96679.0,79.7604,79.7797,79.5963,79.6832,96679.0
2023-04-25 13:20:00,82.56,82.6,82.43,82.52,86152.0,79.6832,79.7218,79.5577,79.6446,86152.0
2023-04-25 13:25:00,82.52,82.55,82.44,82.51,79494.0,79.6446,79.6735,79.5674,79.6349,79494.0
2023-04-25 13:30:00,82.51,82.51,82.38,82.42,148090.0,79.6349,79.6349,79.5094,79.5481,148090.0
2023-04-25 13:35:00,82.42,82.46,82.31,82.33,46992.0,79.5481,79.5867,79.4419,79.4612,46992.0
2023-04-25 13:40:00,82.32,82.4,82.31,82.39,66083.0,79.4515,79.5288,79.4419,79.5191,66083.0
2023-04-25 13:45:00,82.39,82.4,82.28,82.32,51959.0,79.5191,79.5288,79.4129,79.4515,51959.0
2023-04-25 13:50:00,82.32,82.33,82.26,82.31,65443.0,79.4515,79.4612,79.3936,79.4419,65443.0
2023-04-25 13:55:00,82.32,82.4,82.32,82.34,50572.0,79.4515,79.5288,79.4515,79.4708,50572.0
2023-04-25 14:00:00,82.34,82.39,82.31,82.31,56662.0,79.4708,79.5191,79.4419,79.4419,56662.0
2023-04-25 14:05:00,82.31,82.37,82.31,82.33,86611.0,79.4419,79.4998,79.4419,79.4612,86611.0
2023-04-25 14:10:00,82.33,82.38,82.31,82.37,54744.0,79.4612,79.5094,79.4419,79.4998,54744.0
2023-04-25 14:15:00,82.37,82.41,82.31,82.34,44532.0,79.4998,79.5384,79.4419,79.4708,44532.0
2023-04-25 14:20:00,82.34,82.38,82.32,82.36,53763.0,79.4708,79.5094,79.4515,79.4901,53763.0
2023-04-25 14:25:00,82.35,82.48,82.34,82.48,47005.0,79.4805,79.606,79.4708,79.606,47005.0
2023-04-25 14:30:00,82.48,82.52,82.45,82.47,74864.0,79.606,79.6446,79.577,79.5963,74864.0
2023-04-25 14:35:00,82.47,82.6,82.44,82.54,80428.0,79.5963,79.7218,79.5674,79.6639,80428.0
2023-04-25 14:40:00,82.54,82.56,82.37,82.39,47630.0,79.6639,79.6832,79.4998,79.5191,47630.0
2023-04-25 14:45:00,82.39,82.49,82.35,82.49,53117.0,79.5191,79.6156,79.4805,79.6156,53117.0
2023-04-25 14:50:00,82.49,82.52,82.36,82.36,61249.0,79.6156,79.6446,79.4901,79.4901,61249.0
2023-04-25 14:55:00,82.36,82.4,82.35,82.36,45834.0,79.4901,79.5288,79.4805,79.4901,45834.0
2023-04-25 15:00:00,82.36,82.46,82.33,82.39,60680.0,79.4901,79.5867,79.4612,79.5191,60680.0
2023-04-25 15:05:00,82.4,82.51,82.39,82.5,42333.0,79.5288,79.6349,79.5191,79.6253,42333.0
2023-04-25 15:10:00,82.5,82.59,82.45,82.56,66454.0,79.6253,79.7121,79.577,79.6832,66454.0
2023-04-25 15:15:00,82.57,82.65,82.57,82.63,75634.0,79.6928,79.77,79.6928,79.7507,75634.0
2023-04-25 15:20:00,82.63,82.7,82.62,82.66,85843.0,79.7507,79.8183,79.7411,79.7797,85843.0
2023-04-25 15:25:00,82.67,82.68,82.53,82.58,88497.0,79.7893,79.799,79.6542,79.7025,88497.0
2023-04-25 15:30:00,82.57,82.71,82.57,82.63,94656.0,79.6928,79.8279,79.6928,79.7507,94656.0
2023-04-25 15:35:00,82.62,82.62,82.48,82.51,139831.0,79.7411,79.7411,79.606,79.6349,139831.0
2023-04-25 15:40:00,82.51,82.53,82.33,82.37,127035.0,79.6349,79.6542,79.4612,79.4998,127035.0
2023-04-25 15:45:00,82.37,82.48,82.36,82.38,130964.0,79.4998,79.606,79.4901,79.5094,130964.0
2023-04-25 15:50:00,82.39,82.61,82.34,82.56,192986.0,79.5191,79.7314,79.4708,79.6832,192986.0
2023-04-25 15:55:00,82.56,82.57,82.3,82.31,667777.0,79.6832,79.6928,79.4322,79.4419,667777.0
2023-04-26 09:30:00,82.24,82.34,81.69,81.72,623386.0,79.3743,79.4708,78.8435,78.8724,623386.0
2023-04-26 09:35:00,81.71,81.92,81.54,81.69,319697.0,78.8628,79.0655,78.6987,78.8435,319697.0
2023-04-26 09:40:00,81.67,81.84,81.49,81.54,175056.0,78.8242,78.9883,78.6505,78.6987,175056.0
2023-04-26 09:45:00,81.54,81.58,81.38,81.45,175652.0,78.6987,78.7373,78.5443,78.6119,175652.0
2023-04-26 09:50:00,81.44,81.55,81.35,81.39,180429.0,78.6022,78.7084,78.5153,78.5539,180429.0
2023-04-26 09:55:00,81.4,81.65,81.4,81.6,197895.0,78.5636,78.8049,78.5636,78.7566,197895.0
2023-04-26 10:00:00,81.58,81.59,81.38,81.44,156035.0,78.7373,78.747,78.5443,78.6022,156035.0
2023-04-26 10:05:00,81.44,81.58,81.4,81.42,111946.0,78.6022,78.7373,78.5636,78.5829,111946.0
2023-04-26 10:10:00,81.42,81.57,81.4,81.47,161496.0,78.5829,78.7277,78.5636,78.6312,161496.0
2023-04-26 10:15:00,81.47,81.47,81.22,81.25,204744.0,78.6312,78.6312,78.3899,78.4188,204744.0
2023-04-26 10:20:00,81.24,81.34,81.21,81.31,109720.0,78.4092,78.5057,78.3802,78.4767,109720.0
2023-04-26 10:25:00,81.31,81.44,81.24,81.41,136689.0,78.4767,78.6022,78.4092,78.5732,136689.0
2023-04-26 10:30:00,81.42,81.69,81.38,81.58,125236.0,78.5829,78.8435,78.5443,78.7373,125236.0
2023-04-26 10:35:00,81.57,81.79,81.55,81.76,233333.0,78.7277,78.94,78.7084,78.9111,233333.0
2023-04-26 10:40:00,81.76,81.88,81.72,81.78,93118.0,78.9111,79.0269,78.8724,78.9304,93118.0
2023-04-26 10:45:00,81.76,81.99,81.76,81.98,121869.0,78.9111,79.133,78.9111,79.1234,121869.0
2023-04-26 10:50:00,81.97,82.11,81.89,82.0,124327.0,79.1137,79.2489,79.0365,79.1427,124327.0
2023-04-26 10:55:00,82.0,82.0,81.88,81.88,64210.0,79.1427,79.1427,79.0269,79.0269,64210.0
2023-04-26 11:00:00,81.89,82.05,81.89,82.02,55106.0,79.0365,79.1909,79.0365,79.162,55106.0
2023-04-26 11:05:00,82.01,82.07,81.93,82.07,77073.0,79.1523,79.2102,79.0751,79.2102,77073.0
2023-04-26 11:10:00,82.07,82.14,82.02,82.11,96540.0,79.2102,79.2778,79.162,79.2489,96540.0
2023-04-26 11:15:00,82.11,82.21,82.09,82.17,119258.0,79.2489,79.3454,79.2296,79.3068,119258.0
2023-04-26 11:20:00,82.16,82.23,82.12,82.22,120693.0,79.2971,79.3647,79.2585,79.355,120693.0
2023-04-26 11:25:00,82.22,82.24,82.11,82.22,68366.0,79.355,79.3743,79.2489,79.355,68366.0
2023-04-26 11:30:00,82.23,82.24,82.11,82.13,59404.0,79.3647,79.3743,79.2489,79.2682,59404.0
2023-04-26 11:35:00,82.14,82.18,82.04,82.17,83983.0,79.2778,79.3164,79.1813,79.3068,83983.0
2023-04-26 11:40:00,82.16,82.21,82.14,82.17,32261.0,79.2971,79.3454,79.2778,79.3068,32261.0
2023-04-26 11:45:00,82.17,82.23,82.15,82.19,90489.0,79.3068,79.3647,79.2875,79.3261,90489.0
2023-04-26 11:50:00,82.17,82.2,82.11,82.14,24284.0,79.3068,79.3357,79.2489,79.2778,24284.0
2023-04-26 11:55:00,82.14,82.22,82.13,82.22,56747.0,79.2778,79.355,79.2682,79.355,56747.0
2023-04-26 12:00:00,82.22,82.31,82.21,82.28,68031.0,79.355,79.4419,79.3454,79.4129,68031.0
2023-04-26 12:05:00,82.27,82.38,82.25,82.31,74153.0,79.4033,79.5094,79.384,79.4419,74153.0
2023-04-26 12:10:00,82.31,82.33,82.24,82.31,64581.0,79.4419,79.4612,79.3743,79.4419,64581.0
2023-04-26 12:15:00,82.31,82.33,82.19,82.2,98390.0,79.4419,79.4612,79.3261,79.3357,98390.0
2023-04-26 12:20:00,82.2,82.21,82.12,82.19,43957.0,79.3357,79.3454,79.2585,79.3261,43957.0
2023-04-26 12:25:00,82.19,82.23,82.13,82.21,42189.0,79.3261,79.3647,79.2682,79.3454,42189.0
2023-04-26 12:30:00,82.21,82.22,82.1,82.11,48780.0,79.3454,79.355,79.2392,79.2489,48780.0
2023-04-26 12:35:00,82.11,82.13,82.04,82.11,68493.0,79.2489,79.2682,79.1813,79.2489,68493.0
2023-04-26 12:40:00,82.11,82.17,82.08,82.13,55489.0,79.2489,79.3068,79.2199,79.2682,55489.0
2023-04-26 12:45:00,82.13,82.15,82.07,82.08,31503.0,79.2682,79.2875,79.2102,79.2199,31503.0
2023-04-26 12:50:00,82.08,82.11,82.04,82.04,38758.0,79.2199,79.2489,79.1813,79.1813,38758.0
2023-04-26 12:55:00,82.04,82.07,82.02,82.04,31001.0,79.1813,79.2102,79.162,79.1813,31001.0
2023-04-26 13:00:00,82.04,82.1,82.02,82.08,58813.0,79.1813,79.2392,79.162,79.2199,58813.0
2023-04-26 13:05:00,82.09,82.09,81.99,82.02,48348.0,79.2296,79.2296,79.133,79.162,48348.0
2023-04-26 13:10:00,82.01,82.04,81.98,81.99,35827.0,79.1523,79.1813,79.1234,79.133,35827.0
2023-04-26 13:15:00,82.0,82.01,81.93,81.97,50852.0,79.1427,79.1523,79.0751,79.1137,50852.0
2023-04-26 13:20:00,81.96,81.97,81.9,81.93,30178.0,79.1041,79.1137,79.0462,79.0751,30178.0
2023-04-26 13:25:00,81.92,81.94,81.89,81.92,31412.0,79.0655,79.0848,79.0365,79.0655,31412.0
2023-04-26 13:30:00,81.94,82.0,81.93,81.98,46383.0,79.0848,79.1427,79.0751,79.1234,46383.0
2023-04-26 13:35:00,81.99,82.0,81.9,81.92,39608.0,79.133,79.1427,79.0462,79.0655,39608.0
2023-04-26 13:40:00,81.91,81.95,81.88,81.89,36576.0,79.0558,79.0944,79.0269,79.0365,36576.0
2023-04-26 13:45:00,81.88,81.9,81.76,81.77,53973.0,79.0269,79.0462,78.9111,78.9207,53973.0
2023-04-26 13:50:00,81.76,81.8,81.73,81.79,50837.0,78.9111,78.9497,78.8821,78.94,50837.0
2023-04-26 13:55:00,81.79,81.89,81.77,81.87,52202.0,78.94,79.0365,78.9207,79.0172,52202.0
2023-04-26 14:00:00,81.87,81.92,81.84,81.91,92623.0,79.0172,79.0655,78.9883,79.0558,92623.0
2023-04-26 14:05:00,81.91,81.91,81.84,81.86,36638.0,79.0558,79.0558,78.9883,79.0076,36638.0
2023-04-26 14:10:00,81.86,81.87,81.81,81.83,30458.0,79.0076,79.0172,78.9593,78.9786,30458.0
2023-04-26 14:15:00,81.84,81.84,81.75,81.77,33552.0,78.9883,78.9883,78.9014,78.9207,33552.0
2023-04-26 14:20:00,81.77,81.84,81.72,81.84,45112.0,78.9207,78.9883,78.8724,78.9883,45112.0
2023-04-26 14:25:00,81.84,81.89,81.83,81.88,36112.0,78.9883,79.0365,78.9786,79.0269,36112.0
2023-04-26 14:30:00,81.87,81.88,81.8,81.81,29076.0,79.0172,79.0269,78.9497,78.9593,29076.0
2023-04-26 14:35:00,81.81,81.84,81.73,81.79,60309.0,78.9593,78.9883,78.8821,78.94,60309.0
2023-04-26 14:40:00,81.78,81.82,81.76,81.78,40179.0,78.9304,78.969,78.9111,78.9304,40179.0
2023-04-26 14:45:00,81.78,81.8,81.74,81.78,39704.0,78.9304,78.9497,78.8917,78.9304,39704.0
2023-04-26 14:50:00,81.77,81.77,81.69,81.73,49980.0,78.9207,78.9207,78.8435,78.8821,49980.0
2023-04-26 14:55:00,81.72,81.73,81.67,81.69,41757.0,78.8724,78.8821,78.8242,78.8435,41757.0
2023-04-26 15:00:00,81.7,81.7,81.57,81.58,44833.0,78.8531,78.8531,78.7277,78.7373,44833.0
2023-04-26 15:05:00,81.58,81.65,81.57,81.59,55616.0,78.7373,78.8049,78.7277,78.747,55616.0
2023-04-26 15:10:00,81.6,81.71,81.59,81.7,52605.0,78.7566,78.8628,78.747,78.8531,52605.0
2023-04-26 15:15:00,81.7,81.7,81.58,81.62,49238.0,78.8531,78.8531,78.7373,78.7759,49238.0
2023-04-26 15:20:00,81.63,81.69,81.59,81.66,37173.0,78.7856,78.8435,78.747,78.8145,37173.0
2023-04-26 15:25:00,81.66,81.79,81.65,81.79,45637.0,78.8145,78.94,78.8049,78.94,45637.0
2023-04-26 15:30:00,81.79,81.82,81.7,81.73,79627.0,78.94,78.969,78.8531,78.8821,79627.0
2023-04-26 15:35:00,81.73,81.83,81.72,81.81,71568.0,78.8821,78.9786,78.8724,78.9593,71568.0
2023-04-26 15:40:00,81.81,81.88,81.8,81.86,93388.0,78.9593,79.0269,78.9497,79.0076,93388.0
2023-04-26 15:45:00,81.86,81.86,81.77,81.86,103723.0,79.0076,79.0076,78.9207,79.0076,103723.0
2023-04-26 15:50:00,81.85,81.97,81.73,81.96,194515.0,78.9979,79.1137,78.8821,79.1041,194515.0
2023-04-26 15:55:00,81.95,82.24,81.95,82.22,629817.0,79.0944,79.3743,79.0944,79.355,629817.0
2023-04-27 09:30:00,82.9,83.09,82.4,82.69,607487.0,80.0113,80.1947,79.5288,79.8086,607487.0
2023-04-27 09:35:00,82.7,82.8,82.21,82.39,359298.0,79.8183,79.9148,79.3454,79.5191,359298.0
2023-04-27 09:40:00,82.39,82.49,82.2,82.26,211927.0,79.5191,79.6156,79.3357,79.3936,211927.0
2023-04-27 09:45:00,82.25,82.47,82.16,82.23,201918.0,79.384,79.5963,79.2971,79.3647,201918.0
2023-04-27 09:50:00,82.23,82.7,82.23,82.62,154176.0,79.3647,79.8183,79.3647,79.7411,154176.0
2023-04-27 09:55:00,82.62,82.77,82.5,82.61,199957.0,79.7411,79.8859,79.6253,79.7314,199957.0
2023-04-27 10:00:00,82.61,82.72,82.46,82.5,152419.0,79.7314,79.8376,79.5867,79.6253,152419.0
2023-04-27 10:05:00,82.49,82.73,82.43,82.68,120125.0,79.6156,79.8473,79.5577,79.799,120125.0
2023-04-27 10:10:00,82.68,82.75,82.5,82.74,122289.0,79.799,79.8666,79.6253,79.8569,122289.0
2023-04-27 10:15:00,82.75,82.91,82.73,82.84,141293.0,79.8666,80.021,79.8473,79.9534,141293.0
2023-04-27 10:20:00,82.84,82.88,82.69,82.78,92769.0,79.9534,79.992,79.8086,79.8955,92769.0
2023-04-27 10:25:00,82.77,82.88,82.65,82.8,96848.0,79.8859,79.992,79.77,79.9148,96848.0
2023-04-27 10:30:00,82.8,82.87,82.79,82.87,89481.0,79.9148,79.9824,79.9052,79.9824,89481.0
2023-04-27 10:35:00,82.88,82.95,82.84,82.92,69557.0,79.992,80.0596,79.9534,80.0306,69557.0
2023-04-27 10:40:00,82.92,82.96,82.8,82.92,73424.0,80.0306,80.0692,79.9148,80.0306,73424.0
2023-04-27 10:45:00,82.91,82.97,82.87,82.97,66749.0,80.021,80.0789,79.9824,80.0789,66749.0
2023-04-27 10:50:00,82.96,82.97,82.82,82.86,47569.0,80.0692,80.0789,79.9341,79.9727,47569.0
2023-04-27 10:55:00,82.85,82.89,82.72,82.88,101290.0,79.9631,80.0017,79.8376,79.992,101290.0
2023-04-27 11:00:00,82.89,82.91,82.71,82.73,49643.0,80.0017,80.021,79.8279,79.8473,49643.0
2023-04-27 11:05:00,82.74,82.83,82.72,82.8,74789.0,79.8569,79.9438,79.8376,79.9148,74789.0
2023-04-27 11:10:00,82.81,82.87,82.76,82.87,48012.0,79.9245,79.9824,79.8762,79.9824,48012.0
2023-04-27 11:15:00,82.86,82.9,82.78,82.89,58728.0,79.9727,80.0113,79.8955,80.0017,58728.0
2023-04-27 11:20:00,82.89,83.04,82.88,83.04,69345.0,80.0017,80.1465,79.992,80.1465,69345.0
2023-04-27 11:25:00,83.04,83.1,82.99,83.0,71359.0,80.1465,80.2044,80.0982,80.1078,71359.0
2023-04-27 11:30:00,83.0,83.05,82.97,82.98,44943.0,80.1078,80.1561,80.0789,80.0885,44943.0
2023-04-27 11:35:00,82.96,82.99,82.89,82.91,43396.0,80.0692,80.0982,80.0017,80.021,43396.0
2023-04-27 11:40:00,82.91,82.92,82.85,82.89,36613.0,80.021,80.0306,79.9631,80.0017,36613.0
2023-04-27 11:45:00,82.89,83.0,82.86,83.0,37666.0,80.0017,80.1078,79.9727,80.1078,37666.0
2023-04-27 11:50:00,83.0,83.02,82.89,83.01,23142.0,80.1078,80.1271,80.0017,80.1175,23142.0
2023-04-27 11:55:00,83.01,83.05,82.95,82.98,28431.0,80.1175,80.1561,80.0596,80.0885,28431.0
2023-04-27 12:00:00,82.98,83.0,82.91,82.97,27914.0,80.0885,80.1078,80.021,80.0789,27914.0
2023-04-27 12:05:00,82.97,83.03,82.93,83.03,43307.0,80.0789,80.1368,80.0403,80.1368,43307.0
2023-04-27 12:10:00,83.04,83.09,82.99,83.08,40739.0,80.1465,80.1947,80.0982,80.1851,40739.0
2023-04-27 12:15:00,83.08,83.18,83.08,83.15,51955.0,80.1851,80.2816,80.1851,80.2526,51955.0
2023-04-27 12:20:00,83.14,83.19,83.11,83.18,30704.0,80.243,80.2912,80.214,80.2816,30704.0
2023-04-27 12:25:00,83.18,83.23,83.16,83.22,68036.0,80.2816,80.3298,80.2623,80.3202,68036.0
2023-04-27 12:30:00,83.22,83.32,83.21,83.25,64728.0,80.3202,80.4167,80.3105,80.3491,64728.0
2023-04-27 12:35:00,83.25,83.29,83.23,83.26,18006.0,80.3491,80.3877,80.3298,80.3588,18006.0
2023-04-27 12:40:00,83.25,83.32,83.22,83.29,42029.0,80.3491,80.4167,80.3202,80.3877,42029.0
2023-04-27 12:45:00,83.3,83.35,83.26,83.27,46779.0,80.3974,80.4456,80.3588,80.3684,46779.0
2023-04-27 12:50:00,83.27,83.29,83.15,83.17,40016.0,80.3684,80.3877,80.2526,80.2719,40016.0
2023-04-27 12:55:00,83.16,83.26,83.16,83.24,13814.0,80.2623,80.3588,80.2623,80.3395,13814.0
2023-04-27 13:00:00,83.25,83.31,83.24,83.3,34385.0,80.3491,80.407,80.3395,80.3974,34385.0
2023-04-27 13:05:00,83.3,83.32,83.23,83.23,31984.0,80.3974,80.4167,80.3298,80.3298,31984.0
2023-04-27 13:10:00,83.22,83.28,83.21,83.22,40879.0,80.3202,80.3781,80.3105,80.3202,40879.0
2023-04-27 13:15:00,83.23,83.35,83.22,83.24,40997.0,80.3298,80.4456,80.3202,80.3395,40997.0
2023-04-27 13:20:00,83.23,83.29,83.23,83.29,25275.0,80.3298,80.3877,80.3298,80.3877,25275.0
2023-04-27 13:25:00,83.29,83.34,83.27,83.31,22257.0,80.3877,80.436,80.3684,80.407,22257.0
2023-04-27 13:30:00,83.32,83.43,83.32,83.42,51743.0,80.4167,80.5229,80.4167,80.5132,51743.0
2023-04-27 13:35:00,83.42,83.46,83.4,83.44,43175.0,80.5132,80.5518,80.4939,80.5325,43175.0
2023-04-27 13:40:00,83.44,83.45,83.38,83.38,28020.0,80.5325,80.5422,80.4746,80.4746,28020.0
2023-04-27 13:45:00,83.39,83.57,83.38,83.52,58600.0,80.4843,80.658,80.4746,80.6097,58600.0
2023-04-27 13:50:00,83.53,83.54,83.51,83.51,23384.0,80.6194,80.629,80.6001,80.6001,23384.0
2023-04-27 13:55:00,83.53,83.59,83.52,83.52,55824.0,80.6194,80.6773,80.6097,80.6097,55824.0
2023-04-27 14:00:00,83.53,83.63,83.52,83.63,57583.0,80.6194,80.7159,80.6097,80.7159,57583.0
2023-04-27 14:05:00,83.62,83.63,83.51,83.52,38951.0,80.7062,80.7159,80.6001,80.6097,38951.0
2023-04-27 14:10:00,83.52,83.58,83.51,83.58,29363.0,80.6097,80.6676,80.6001,80.6676,29363.0
2023-04-27 14:15:00,83.58,83.63,83.56,83.6,50190.0,80.6676,80.7159,80.6483,80.6869,50190.0
2023-04-27 14:20:00,83.6,83.6,83.53,83.56,32826.0,80.6869,80.6869,80.6194,80.6483,32826.0
2023-04-27 14:25:00,83.56,83.63,83.54,83.62,56813.0,80.6483,80.7159,80.629,80.7062,56813.0
2023-04-27 14:30:00,83.63,83.68,83.61,83.67,44225.0,80.7159,80.7641,80.6966,80.7545,44225.0
2023-04-27 14:35:00,83.67,83.72,83.64,83.69,60949.0,80.7545,80.8028,80.7255,80.7738,60949.0
2023-04-27 14:40:00,83.69,83.77,83.65,83.76,87404.0,80.7738,80.851,80.7352,80.8414,87404.0
2023-04-27 14:45:00,83.76,83.77,83.72,83.75,51974.0,80.8414,80.851,80.8028,80.8317,51974.0
2023-04-27 14:50:00,83.75,83.84,83.74,83.81,60844.0,80.8317,80.9186,80.8221,80.8896,60844.0
2023-04-27 14:55:00,83.81,83.84,83.79,83.84,36504.0,80.8896,80.9186,80.8703,80.9186,36504.0
2023-04-27 15:00:00,83.83,83.86,83.79,83.84,47880.0,80.9089,80.9379,80.8703,80.9186,47880.0
2023-04-27 15:05:00,83.84,83.85,83.78,83.84,40096.0,80.9186,80.9282,80.8607,80.9186,40096.0
2023-04-27 15:10:00,83.84,83.85,83.75,83.78,43643.0,80.9186,80.9282,80.8317,80.8607,43643.0
2023-04-27 15:15:00,83.78,83.85,83.77,83.84,48814.0,80.8607,80.9282,80.851,80.9186,48814.0
2023-04-27 15:20:00,83.84,83.85,83.77,83.78,69413.0,80.9186,80.9282,80.851,80.8607,69413.0
2023-04-27 15:25:00,83.77,83.78,83.69,83.71,43403.0,80.851,80.8607,80.7738,80.7931,43403.0
2023-04-27 15:30:00,83.7,83.78,83.68,83.71,70193.0,80.7835,80.8607,80.7641,80.7931,70193.0
2023-04-27 15:35:00,83.72,83.75,83.67,83.67,59583.0,80.8028,80.8317,80.7545,80.7545,59583.0
2023-04-27 15:40:00,83.67,83.73,83.65,83.7,74730.0,80.7545,80.8124,80.7352,80.7835,74730.0
2023-04-27 15:45:00,83.7,83.79,83.65,83.77,118111.0,80.7835,80.8703,80.7352,80.851,118111.0
2023-04-27 15:50:00,83.77,83.81,83.68,83.77,190960.0,80.851,80.8896,80.7641,80.851,190960.0
2023-04-27 15:55:00,83.76,83.79,83.62,83.63,391755.0,80.8414,80.8703,80.7062,80.7159,391755.0
2023-04-28 09:30:00,84.48,84.49,84.01,84.12,353924.0,81.5363,81.5459,81.0827,81.1888,353924.0
2023-04-28 09:35:00,84.13,84.21,83.91,84.04,162308.0,81.1985,81.2757,80.9861,81.1116,162308.0
2023-04-28 09:40:00,84.05,84.19,83.9,83.91,147616.0,81.1213,81.2564,80.9765,80.9861,147616.0
2023-04-28 09:45:00,83.9,84.21,83.87,84.1,121713.0,80.9765,81.2757,80.9475,81.1695,121713.0
2023-04-28 09:50:00,84.09,84.24,84.02,84.08,79409.0,81.1599,81.3046,81.0923,81.1502,79409.0
2023-04-28 09:55:00,84.08,84.18,83.97,84.02,94993.0,81.1502,81.2467,81.044,81.0923,94993.0
2023-04-28 10:00:00,84.02,84.07,83.91,84.07,66068.0,81.0923,81.1406,80.9861,81.1406,66068.0
2023-04-28 10:05:00,84.07,84.29,84.05,84.28,72224.0,81.1406,81.3529,81.1213,81.3432,72224.0
2023-04-28 10:10:00,84.27,84.51,84.27,84.34,100014.0,81.3336,81.5652,81.3336,81.4012,100014.0
2023-04-28 10:15:00,84.33,84.47,84.27,84.32,64726.0,81.3915,81.5266,81.3336,81.3818,64726.0
2023-04-28 10:20:00,84.31,84.32,84.18,84.19,66754.0,81.3722,81.3818,81.2467,81.2564,66754.0
2023-04-28 10:25:00,84.21,84.26,84.13,84.21,65960.0,81.2757,81.3239,81.1985,81.2757,65960.0
2023-04-28 10:30:00,84.21,84.26,84.11,84.15,55211.0,81.2757,81.3239,81.1792,81.2178,55211.0
2023-04-28 10:35:00,84.14,84.16,83.95,84.03,91546.0,81.2081,81.2274,81.0247,81.102,91546.0
2023-04-28 10:40:00,84.03,84.1,83.95,84.08,69216.0,81.102,81.1695,81.0247,81.1502,69216.0
2023-04-28 10:45:00,84.09,84.24,84.06,84.18,54955.0,81.1599,81.3046,81.1309,81.2467,54955.0
2023-04-28 10:50:00,84.18,84.21,84.03,84.12,44690.0,81.2467,81.2757,81.102,81.1888,44690.0
2023-04-28 10:55:00,84.13,84.13,83.85,83.94,126129.0,81.1985,81.1985,80.9282,81.0151,126129.0
2023-04-28 11:00:00,83.95,83.96,83.72,83.74,155943.0,81.0247,81.0344,80.8028,80.8221,155943.0
2023-04-28 11:05:00,83.73,83.96,83.72,83.89,61014.0,80.8124,81.0344,80.8028,80.9668,61014.0
2023-04-28 11:10:00,83.88,83.91,83.83,83.9,52548.0,80.9572,80.9861,80.9089,80.9765,52548.0
2023-04-28 11:15:00,83.89,84.04,83.84,84.03,70756.0,80.9668,81.1116,80.9186,81.102,70756.0
2023-04-28 11:20:00,84.03,84.04,83.92,84.0,75817.0,81.102,81.1116,80.9958,81.073,75817.0
2023-04-28 11:25:00,84.0,84.02,83.89,83.91,57853.0,81.073,81.0923,80.9668,80.9861,57853.0
2023-04-28 11:30:00,83.9,84.12,83.9,84.11,63205.0,80.9765,81.1888,80.9765,81.1792,63205.0
2023-04-28 11:35:00,84.1,84.13,83.99,84.01,51216.0,81.1695,81.1985,81.0633,81.0827,51216.0
2023-04-28 11:40:00,84.0,84.16,83.97,84.16,33907.0,81.073,81.2274,81.044,81.2274,33907.0
2023-04-28 11:45:00,84.16,84.19,84.1,84.11,42878.0,81.2274,81.2564,81.1695,81.1792,42878.0
2023-04-28 11:50:00,84.11,84.14,84.08,84.08,43774.0,81.1792,81.2081,81.1502,81.1502,43774.0
2023-04-28 11:55:00,84.08,84.15,84.07,84.13,35709.0,81.1502,81.2178,81.1406,81.1985,35709.0
2023-04-28 12:00:00,84.13,84.14,84.05,84.11,31877.0,81.1985,81.2081,81.1213,81.1792,31877.0
2023-04-28 12:05:00,84.11,84.17,84.09,84.11,45466.0,81.1792,81.2371,81.1599,81.1792,45466.0
2023-04-28 12:10:00,84.1,84.15,84.05,84.15,32804.0,81.1695,81.2178,81.1213,81.2178,32804.0
2023-04-28 12:15:00,84.15,84.18,84.03,84.05,25469.0,81.2178,81.2467,81.102,81.1213,25469.0
2023-04-28 12:20:00,84.05,84.09,84.01,84.06,27172.0,81.1213,81.1599,81.0827,81.1309,27172.0
2023-04-28 12:25:00,84.06,84.16,84.03,84.16,35241.0,81.1309,81.2274,81.102,81.2274,35241.0
2023-04-28 12:30:00,84.16,84.22,84.11,84.13,39418.0,81.2274,81.2853,81.1792,81.1985,39418.0
2023-04-28 12:35:00,84.12,84.13,84.02,84.03,38320.0,81.1888,81.1985,81.0923,81.102,38320.0
2023-04-28 12:40:00,84.02,84.14,84.01,84.13,26340.0,81.0923,81.2081,81.0827,81.1985,26340.0
2023-04-28 12:45:00,84.13,84.19,84.09,84.16,32184.0,81.1985,81.2564,81.1599,81.2274,32184.0
2023-04-28 12:50:00,84.16,84.19,84.13,84.17,21722.0,81.2274,81.2564,81.1985,81.2371,21722.0
2023-04-28 12:55:00,84.17,84.26,84.16,84.2,57696.0,81.2371,81.3239,81.2274,81.266,57696.0
2023-04-28 13:00:00,84.2,84.22,84.1,84.18,37883.0,81.266,81.2853,81.1695,81.2467,37883.0
2023-04-28 13:05:00,84.18,84.26,84.16,84.21,36410.0,81.2467,81.3239,81.2274,81.2757,36410.0
2023-04-28 13:10:00,84.22,84.3,84.2,84.27,41339.0,81.2853,81.3625,81.266,81.3336,41339.0
2023-04-28 13:15:00,84.27,84.3,84.24,84.28,40242.0,81.3336,81.3625,81.3046,81.3432,40242.0
2023-04-28 13:20:00,84.28,84.31,84.26,84.29,32361.0,81.3432,81.3722,81.3239,81.3529,32361.0
2023-04-28 13:25:00,84.29,84.36,84.27,84.34,28802.0,81.3529,81.4205,81.3336,81.4012,28802.0
2023-04-28 13:30:00,84.34,84.4,84.34,84.34,41899.0,81.4012,81.4591,81.4012,81.4012,41899.0
2023-04-28 13:35:00,84.33,84.34,84.22,84.26,44730.0,81.3915,81.4012,81.2853,81.3239,44730.0
2023-04-28 13:40:00,84.26,84.29,84.23,84.23,33370.0,81.3239,81.3529,81.295,81.295,33370.0
2023-04-28 13:45:00,84.25,84.25,84.17,84.21,28317.0,81.3143,81.3143,81.2371,81.2757,28317.0
2023-04-28 13:50:00,84.2,84.23,84.14,84.16,60863.0,81.266,81.295,81.2081,81.2274,60863.0
2023-04-28 13:55:00,84.16,84.16,84.09,84.1,32208.0,81.2274,81.2274,81.1599,81.1695,32208.0
2023-04-28 14:00:00,84.11,84.19,84.1,84.19,50801.0,81.1792,81.2564,81.1695,81.2564,50801.0
2023-04-28 14:05:00,84.18,84.22,84.12,84.13,61467.0,81.2467,81.2853,81.1888,81.1985,61467.0
2023-04-28 14:10:00,84.13,84.13,84.05,84.08,56137.0,81.1985,81.1985,81.1213,81.1502,56137.0
2023-04-28 14:15:00,84.07,84.18,84.05,84.15,36298.0,81.1406,81.2467,81.1213,81.2178,36298.0
2023-04-28 14:20:00,84.15,84.17,84.11,84.16,33555.0,81.2178,81.2371,81.1792,81.2274,33555.0
2023-04-28 14:25:00,84.16,84.18,84.11,84.15,29186.0,81.2274,81.2467,81.1792,81.2178,29186.0
2023-04-28 14:30:00,84.15,84.22,84.12,84.19,42692.0,81.2178,81.2853,81.1888,81.2564,42692.0
2023-04-28 14:35:00,84.18,84.18,84.1,84.13,32460.0,81.2467,81.2467,81.1695,81.1985,32460.0
2023-04-28 14:40:00,84.12,84.17,84.06,84.1,35593.0,81.1888,81.2371,81.1309,81.1695,35593.0
2023-04-28 14:45:00,84.09,84.11,84.04,84.1,34690.0,81.1599,81.1792,81.1116,81.1695,34690.0
2023-04-28 14:50:00,84.1,84.11,84.06,84.06,28884.0,81.1695,81.1792,81.1309,81.1309,28884.0
2023-04-28 14:55:00,84.06,84.07,84.02,84.05,23441.0,81.1309,81.1406,81.0923,81.1213,23441.0
2023-04-28 15:00:00,84.04,84.19,84.01,84.17,32159.0,81.1116,81.2564,81.0827,81.2371,32159.0
2023-04-28 15:05:00,84.17,84.17,84.09,84.11,39655.0,81.2371,81.2371,81.1599,81.1792,39655.0
2023-04-28 15:10:00,84.1,84.15,84.09,84.09,40584.0,81.1695,81.2178,81.1599,81.1599,40584.0
2023-04-28 15:15:00,84.09,84.22,84.08,84.2,48847.0,81.1599,81.2853,81.1502,81.266,48847.0
2023-04-28 15:20:00,84.19,84.21,84.06,84.12,70767.0,81.2564,81.2757,81.1309,81.1888,70767.0
2023-04-28 15:25:00,84.11,84.16,84.08,84.14,53441.0,81.1792,81.2274,81.1502,81.2081,53441.0
2023-04-28 15:30:00,84.14,84.17,84.07,84.07,49327.0,81.2081,81.2371,81.1406,81.1406,49327.0
2023-04-28 15:35:00,84.08,84.12,84.05,84.1,59568.0,81.1502,81.1888,81.1213,81.1695,59568.0
2023-04-28 15:40:00,84.09,84.22,84.09,84.2,86859.0,81.1599,81.2853,81.1599,81.266,86859.0
2023-04-28 15:45:00,84.2,84.22,84.06,84.06,95691.0,81.266,81.2853,81.1309,81.1309,95691.0
2023-04-28 15:50:00,84.08,84.09,83.96,84.02,195642.0,81.1502,81.1599,81.0344,81.0923,195642.0
2023-04-28 15:55:00,84.03,84.27,84.03,84.27,457698.0,81.102,81.3336,81.102,81.3336,457698.0
2023-05-01 09:30:00,84.3,84.48,84.21,84.36,206975.0,81.3625,81.5363,81.2757,81.4205,206975.0
2023-05-01 09:35:00,84.35,84.44,84.16,84.42,125592.0,81.4108,81.4977,81.2274,81.4784,125592.0
2023-05-01 09:40:00,84.41,84.69,84.37,84.37,119229.0,81.4687,81.739,81.4301,81.4301,119229.0
2023-05-01 09:45:00,84.37,84.68,84.37,84.54,85695.0,81.4301,81.7293,81.4301,81.5942,85695.0
2023-05-01 09:50:00,84.54,84.54,84.4,84.48,61316.0,81.5942,81.5942,81.4591,81.5363,61316.0
2023-05-01 09:55:00,84.48,84.51,84.43,84.47,49839.0,81.5363,81.5652,81.488,81.5266,49839.0
2023-05-01 10:00:00,84.48,84.48,84.21,84.38,61819.0,81.5363,81.5363,81.2757,81.4398,61819.0
2023-05-01 10:05:00,84.36,84.43,84.23,84.31,40857.0,81.4205,81.488,81.295,81.3722,40857.0
2023-05-01 10:10:00,84.32,84.34,84.18,84.19,53884.0,81.3818,81.4012,81.2467,81.2564,53884.0
2023-05-01 10:15:00,84.19,84.31,84.05,84.07,90595.0,81.2564,81.3722,81.1213,81.1406,90595.0
2023-05-01 10:20:00,84.06,84.13,83.96,84.03,117896.0,81.1309,81.1985,81.0344,81.102,117896.0
2023-05-01 10:25:00,84.03,84.13,83.98,84.08,77411.0,81.102,81.1985,81.0537,81.1502,77411.0
2023-05-01 10:30:00,84.09,84.21,84.06,84.2,81233.0,81.1599,81.2757,81.1309,81.266,81233.0
2023-05-01 10:35:00,84.19,84.29,84.18,84.23,58342.0,81.2564,81.3529,81.2467,81.295,58342.0
2023-05-01 10:40:00,84.23,84.3,84.17,84.28,121929.0,81.295,81.3625,81.2371,81.3432,121929.0
2023-05-01 10:45:00,84.27,84.37,84.26,84.3,44498.0,81.3336,81.4301,81.3239,81.3625,44498.0
2023-05-01 10:50:00,84.31,84.32,84.15,84.16,45380.0,81.3722,81.3818,81.2178,81.2274,45380.0
2023-05-01 10:55:00,84.15,84.18,84.07,84.12,49567.0,81.2178,81.2467,81.1406,81.1888,49567.0
2023-05-01 11:00:00,84.12,84.22,84.02,84.06,29810.0,81.1888,81.2853,81.0923,81.1309,29810.0
2023-05-01 11:05:00,84.06,84.26,84.06,84.2,64932.0,81.1309,81.3239,81.1309,81.266,64932.0
2023-05-01 11:10:00,84.19,84.2,84.04,84.04,43041.0,81.2564,81.266,81.1116,81.1116,43041.0
2023-05-01 11:15:00,84.04,84.04,83.92,83.96,41230.0,81.1116,81.1116,80.9958,81.0344,41230.0
2023-05-01 11:20:00,83.95,84.01,83.92,83.93,39551.0,81.0247,81.0827,80.9958,81.0054,39551.0
2023-05-01 11:25:00,83.93,83.99,83.9,83.94,36657.0,81.0054,81.0633,80.9765,81.0151,36657.0
2023-05-01 11:30:00,83.94,84.08,83.93,84.06,31263.0,81.0151,81.1502,81.0054,81.1309,31263.0
2023-05-01 11:35:00,84.06,84.09,84.01,84.01,13815.0,81.1309,81.1599,81.0827,81.0827,13815.0
2023-05-01 11:40:00,84.02,84.09,83.97,84.09,20705.0,81.0923,81.1599,81.044,81.1599,20705.0
2023-05-01 11:45:00,84.08,84.12,84.04,84.07,16356.0,81.1502,81.1888,81.1116,81.1406,16356.0
2023-05-01 11:50:00,84.07,84.12,84.05,84.11,12054.0,81.1406,81.1888,81.1213,81.1792,12054.0
2023-05-01 11:55:00,84.1,84.16,84.05,84.16,18906.0,81.1695,81.2274,81.1213,81.2274,18906.0
2023-05-01 12:00:00,84.16,84.22,84.12,84.2,64877.0,81.2274,81.2853,81.1888,81.266,64877.0
2023-05-01 12:05:00,84.2,84.24,84.13,84.23,19940.0,81.266,81.3046,81.1985,81.295,19940.0
2023-05-01 12:10:00,84.23,84.25,84.18,84.19,18132.0,81.295,81.3143,81.2467,81.2564,18132.0
2023-05-01 12:15:00,84.2,84.25,84.18,84.2,25312.0,81.266,81.3143,81.2467,81.266,25312.0
2023-05-01 12:20:00,84.2,84.27,84.2,84.24,11658.0,81.266,81.3336,81.266,81.3046,11658.0
2023-05-01 12:25:00,84.24,84.33,84.21,84.33,27276.0,81.3046,81.3915,81.2757,81.3915,27276.0
2023-05-01 12:30:00,84.33,84.4,84.31,84.39,48645.0,81.3915,81.4591,81.3722,81.4494,48645.0
2023-05-01 12:35:00,84.4,84.43,84.37,84.38,15308.0,81.4591,81.488,81.4301,81.4398,15308.0
2023-05-01 12:40:00,84.37,84.42,84.36,84.41,13209.0,81.4301,81.4784,81.4205,81.4687,13209.0
2023-05-01 12:45:00,84.42,84.42,84.34,84.38,37575.0,81.4784,81.4784,81.4012,81.4398,37575.0
2023-05-01 12:50:00,84.38,84.44,84.38,84.43,36057.0,81.4398,81.4977,81.4398,81.488,36057.0
2023-05-01 12:55:00,84.43,84.47,84.41,84.45,16441.0,81.488,81.5266,81.4687,81.5073,16441.0
2023-05-01 13:00:00,84.45,84.45,84.38,84.43,23366.0,81.5073,81.5073,81.4398,81.488,23366.0
2023-05-01 13:05:00,84.43,84.46,84.4,84.42,18284.0,81.488,81.517,81.4591,81.4784,18284.0
2023-05-01 13:10:00,84.4,84.46,84.39,84.42,12915.0,81.4591,81.517,81.4494,81.4784,12915.0
2023-05-01 13:15:00,84.44,84.47,84.41,84.41,17972.0,81.4977,81.5266,81.4687,81.4687,17972.0
2023-05-01 13:20:00,84.42,84.46,84.39,84.45,17157.0,81.4784,81.517,81.4494,81.5073,17157.0
2023-05-01 13:25:00,84.45,84.45,84.37,84.4,21513.0,81.5073,81.5073,81.4301,81.4591,21513.0
2023-05-01 13:30:00,84.39,84.43,84.36,84.42,24847.0,81.4494,81.488,81.4205,81.4784,24847.0
2023-05-01 13:35:00,84.42,84.44,84.38,84.42,14588.0,81.4784,81.4977,81.4398,81.4784,14588.0
2023-05-01 13:40:00,84.42,84.48,84.37,84.39,24514.0,81.4784,81.5363,81.4301,81.4494,24514.0
2023-05-01 13:45:00,84.4,84.43,84.38,84.4,13837.0,81.4591,81.488,81.4398,81.4591,13837.0
2023-05-01 13:50:00,84.4,84.41,84.37,84.38,36990.0,81.4591,81.4687,81.4301,81.4398,36990.0
2023-05-01 13:55:00,84.37,84.37,84.32,84.35,15969.0,81.4301,81.4301,81.3818,81.4108,15969.0
2023-05-01 14:00:00,84.35,84.35,84.3,84.3,14720.0,81.4108,81.4108,81.3625,81.3625,14720.0
2023-05-01 14:05:00,84.3,84.32,84.27,84.32,12134.0,81.3625,81.3818,81.3336,81.3818,12134.0
2023-05-01 14:10:00,84.33,84.38,84.29,84.31,22688.0,81.3915,81.4398,81.3529,81.3722,22688.0
2023-05-01 14:15:00,84.3,84.31,84.26,84.28,18699.0,81.3625,81.3722,81.3239,81.3432,18699.0
2023-05-01 14:20:00,84.29,84.35,84.28,84.3,15658.0,81.3529,81.4108,81.3432,81.3625,15658.0
2023-05-01 14:25:00,84.28,84.31,84.27,84.29,14270.0,81.3432,81.3722,81.3336,81.3529,14270.0
2023-05-01 14:30:00,84.29,84.29,84.08,84.1,39934.0,81.3529,81.3529,81.1502,81.1695,39934.0
2023-05-01 14:35:00,84.08,84.11,84.05,84.11,29363.0,81.1502,81.1792,81.1213,81.1792,29363.0
2023-05-01 14:40:00,84.09,84.13,84.07,84.1,18315.0,81.1599,81.1985,81.1406,81.1695,18315.0
2023-05-01 14:45:00,84.09,84.12,84.04,84.1,21662.0,81.1599,81.1888,81.1116,81.1695,21662.0
2023-05-01 14:50:00,84.09,84.16,84.08,84.16,8898.0,81.1599,81.2274,81.1502,81.2274,8898.0
2023-05-01 14:55:00,84.17,84.21,84.16,84.2,16314.0,81.2371,81.2757,81.2274,81.266,16314.0
2023-05-01 15:00:00,84.21,84.23,84.09,84.11,22525.0,81.2757,81.295,81.1599,81.1792,22525.0
2023-05-01 15:05:00,84.13,84.14,84.09,84.12,14423.0,81.1985,81.2081,81.1599,81.1888,14423.0
2023-05-01 15:10:00,84.11,84.13,84.08,84.09,18660.0,81.1792,81.1985,81.1502,81.1599,18660.0
2023-05-01 15:15:00,84.09,84.1,84.03,84.07,30438.0,81.1599,81.1695,81.102,81.1406,30438.0
2023-05-01 15:20:00,84.07,84.18,84.06,84.16,21728.0,81.1406,81.2467,81.1309,81.2274,21728.0
2023-05-01 15:25:00,84.17,84.17,84.11,84.12,22500.0,81.2371,81.2371,81.1792,81.1888,22500.0
2023-05-01 15:30:00,84.11,84.14,84.08,84.08,39512.0,81.1792,81.2081,81.1502,81.1502,39512.0
2023-05-01 15:35:00,84.08,84.08,83.95,84.01,93969.0,81.1502,81.1502,81.0247,81.0827,93969.0
2023-05-01 15:40:00,84.01,84.1,83.98,84.09,64911.0,81.0827,81.1695,81.0537,81.1599,64911.0
2023-05-01 15:45:00,84.09,84.16,84.08,84.11,46573.0,81.1599,81.2274,81.1502,81.1792,46573.0
2023-05-01 15:50:00,84.12,84.15,83.92,83.97,120548.0,81.1888,81.2178,80.9958,81.044,120548.0
2023-05-01 15:55:00,83.95,84.03,83.9,83.98,174390.0,81.0247,81.102,80.9765,81.0537,174390.0
2023-05-02 09:30:00,83.5,83.75,83.28,83.75,307498.0,80.5904,80.8317,80.3781,80.8317,307498.0
2023-05-02 09:35:00,83.73,83.81,83.59,83.74,99811.0,80.8124,80.8896,80.6773,80.8221,99811.0
2023-05-02 09:40:00,83.74,83.84,83.63,83.8,122776.0,80.8221,80.9186,80.7159,80.88,122776.0
2023-05-02 09:45:00,83.79,84.05,83.79,83.89,80336.0,80.8703,81.1213,80.8703,80.9668,80336.0
2023-05-02 09:50:00,83.88,83.98,83.77,83.77,54950.0,80.9572,81.0537,80.851,80.851,54950.0
2023-05-02 09:55:00,83.76,83.8,83.59,83.67,61113.0,80.8414,80.88,80.6773,80.7545,61113.0
2023-05-02 10:00:00,83.7,83.83,83.64,83.72,48828.0,80.7835,80.9089,80.7255,80.8028,48828.0
2023-05-02 10:05:00,83.7,83.72,83.55,83.62,53972.0,80.7835,80.8028,80.6387,80.7062,53972.0
2023-05-02 10:10:00,83.63,83.65,83.36,83.46,62993.0,80.7159,80.7352,80.4553,80.5518,62993.0
2023-05-02 10:15:00,83.45,83.49,83.22,83.22,86113.0,80.5422,80.5808,80.3202,80.3202,86113.0
2023-05-02 10:20:00,83.24,83.3,83.09,83.1,98016.0,80.3395,80.3974,80.1947,80.2044,98016.0
2023-05-02 10:25:00,83.1,83.43,83.1,83.42,83971.0,80.2044,80.5229,80.2044,80.5132,83971.0
2023-05-02 10:30:00,83.41,83.42,83.1,83.11,121180.0,80.5036,80.5132,80.2044,80.214,121180.0
2023-05-02 10:35:00,83.11,83.2,83.05,83.09,89009.0,80.214,80.3009,80.1561,80.1947,89009.0
2023-05-02 10:40:00,83.09,83.17,83.05,83.08,53235.0,80.1947,80.2719,80.1561,80.1851,53235.0
2023-05-02 10:45:00,83.09,83.13,82.96,83.03,73468.0,80.1947,80.2333,80.0692,80.1368,73468.0
2023-05-02 10:50:00,83.01,83.08,82.81,82.95,82252.0,80.1175,80.1851,79.9245,80.0596,82252.0
2023-05-02 10:55:00,82.94,82.94,82.75,82.79,58358.0,80.0499,80.0499,79.8666,79.9052,58358.0
2023-05-02 11:00:00,82.79,82.82,82.55,82.68,145443.0,79.9052,79.9341,79.6735,79.799,145443.0
2023-05-02 11:05:00,82.67,82.71,82.56,82.66,103175.0,79.7893,79.8279,79.6832,79.7797,103175.0
2023-05-02 11:10:00,82.66,82.72,82.62,82.69,48545.0,79.7797,79.8376,79.7411,79.8086,48545.0
2023-05-02 11:15:00,82.69,82.8,82.68,82.72,49109.0,79.8086,79.9148,79.799,79.8376,49109.0
2023-05-02 11:20:00,82.73,82.78,82.67,82.7,56633.0,79.8473,79.8955,79.7893,79.8183,56633.0
2023-05-02 11:25:00,82.7,82.84,82.7,82.73,55457.0,79.8183,79.9534,79.8183,79.8473,55457.0
2023-05-02 11:30:00,82.72,82.85,82.69,82.84,61265.0,79.8376,79.9631,79.8086,79.9534,61265.0
2023-05-02 11:35:00,82.81,82.95,82.8,82.91,37164.0,79.9245,80.0596,79.9148,80.021,37164.0
2023-05-02 11:40:00,82.92,83.0,82.91,82.97,36593.0,80.0306,80.1078,80.021,80.0789,36593.0
2023-05-02 11:45:00,82.97,83.05,82.93,82.97,40310.0,80.0789,80.1561,80.0403,80.0789,40310.0
2023-05-02 11:50:00,82.97,82.97,82.77,82.87,74243.0,80.0789,80.0789,79.8859,79.9824,74243.0
2023-05-02 11:55:00,82.88,82.91,82.81,82.89,38648.0,79.992,80.021,79.9245,80.0017,38648.0
2023-05-02 12:00:00,82.89,82.91,82.8,82.88,56122.0,80.0017,80.021,79.9148,79.992,56122.0
2023-05-02 12:05:00,82.88,82.96,82.83,82.93,22986.0,79.992,80.0692,79.9438,80.0403,22986.0
2023-05-02 12:10:00,82.93,82.97,82.89,82.96,20398.0,80.0403,80.0789,80.0017,80.0692,20398.0
2023-05-02 12:15:00,82.95,82.97,82.87,82.91,32253.0,80.0596,80.0789,79.9824,80.021,32253.0
2023-05-02 12:20:00,82.9,82.92,82.82,82.88,23044.0,80.0113,80.0306,79.9341,79.992,23044.0
2023-05-02 12:25:00,82.89,82.95,82.86,82.94,21258.0,80.0017,80.0596,79.9727,80.0499,21258.0
2023-05-02 12:30:00,82.93,83.04,82.93,83.0,32331.0,80.0403,80.1465,80.0403,80.1078,32331.0
2023-05-02 12:35:00,83.0,83.12,82.99,83.11,36052.0,80.1078,80.2237,80.0982,80.214,36052.0
2023-05-02 12:40:00,83.11,83.15,83.07,83.14,22904.0,80.214,80.2526,80.1754,80.243,22904.0
2023-05-02 12:45:00,83.14,83.18,83.12,83.12,24894.0,80.243,80.2816,80.2237,80.2237,24894.0
2023-05-02 12:50:00,83.11,83.19,83.1,83.13,40116.0,80.214,80.2912,80.2044,80.2333,40116.0
2023-05-02 12:55:00,83.13,83.24,83.1,83.24,30121.0,80.2333,80.3395,80.2044,80.3395,30121.0
2023-05-02 13:00:00,83.23,83.28,83.21,83.26,31678.0,80.3298,80.3781,80.3105,80.3588,31678.0
2023-05-02 13:05:00,83.28,83.32,83.23,83.23,25076.0,80.3781,80.4167,80.3298,80.3298,25076.0
2023-05-02 13:10:00,83.22,83.25,83.17,83.17,34558.0,80.3202,80.3491,80.2719,80.2719,34558.0
2023-05-02 13:15:00,83.17,83.25,83.17,83.22,34928.0,80.2719,80.3491,80.2719,80.3202,34928.0
2023-05-02 13:20:00,83.22,83.25,83.18,83.2,19360.0,80.3202,80.3491,80.2816,80.3009,19360.0
2023-05-02 13:25:00,83.2,83.22,83.16,83.19,18578.0,80.3009,80.3202,80.2623,80.2912,18578.0
2023-05-02 13:30:00,83.18,83.24,83.17,83.22,30298.0,80.2816,80.3395,80.2719,80.3202,30298.0
2023-05-02 13:35:00,83.22,83.32,83.22,83.31,20354.0,80.3202,80.4167,80.3202,80.407,20354.0
2023-05-02 13:40:00,83.31,83.32,83.2,83.21,15302.0,80.407,80.4167,80.3009,80.3105,15302.0
2023-05-02 13:45:00,83.21,83.26,83.2,83.26,16838.0,80.3105,80.3588,80.3009,80.3588,16838.0
2023-05-02 13:50:00,83.25,83.35,83.24,83.3,39446.0,80.3491,80.4456,80.3395,80.3974,39446.0
2023-05-02 13:55:00,83.31,83.33,83.24,83.27,34336.0,80.407,80.4263,80.3395,80.3684,34336.0
2023-05-02 14:00:00,83.28,83.29,83.21,83.23,36179.0,80.3781,80.3877,80.3105,80.3298,36179.0
2023-05-02 14:05:00,83.23,83.28,83.23,83.27,27092.0,80.3298,80.3781,80.3298,80.3684,27092.0
2023-05-02 14:10:00,83.27,83.29,83.11,83.13,46015.0,80.3684,80.3877,80.214,80.2333,46015.0
2023-05-02 14:15:00,83.13,83.17,83.07,83.16,33597.0,80.2333,80.2719,80.1754,80.2623,33597.0
2023-05-02 14:20:00,83.16,83.17,83.07,83.1,33914.0,80.2623,80.2719,80.1754,80.2044,33914.0
2023-05-02 14:25:00,83.1,83.14,83.08,83.13,25563.0,80.2044,80.243,80.1851,80.2333,25563.0
2023-05-02 14:30:00,83.12,83.15,83.06,83.11,29519.0,80.2237,80.2526,80.1658,80.214,29519.0
2023-05-02 14:35:00,83.11,83.2,83.1,83.17,24357.0,80.214,80.3009,80.2044,80.2719,24357.0
2023-05-02 14:40:00,83.17,83.23,83.15,83.22,39752.0,80.2719,80.3298,80.2526,80.3202,39752.0
2023-05-02 14:45:00,83.23,83.25,83.2,83.21,22793.0,80.3298,80.3491,80.3009,80.3105,22793.0
2023-05-02 14:50:00,83.21,83.28,83.2,83.26,31343.0,80.3105,80.3781,80.3009,80.3588,31343.0
2023-05-02 14:55:00,83.27,83.29,83.23,83.26,34147.0,80.3684,80.3877,80.3298,80.3588,34147.0
2023-05-02 15:00:00,83.26,83.27,83.13,83.16,33911.0,80.3588,80.3684,80.2333,80.2623,33911.0
2023-05-02 15:05:00,83.15,83.2,83.1,83.16,83038.0,80.2526,80.3009,80.2044,80.2623,83038.0
2023-05-02 15:10:00,83.16,83.27,83.15,83.21,111935.0,80.2623,80.3684,80.2526,80.3105,111935.0
2023-05-02 15:15:00,83.21,83.22,83.09,83.15,65588.0,80.3105,80.3202,80.1947,80.2526,65588.0
2023-05-02 15:20:00,83.16,83.19,83.11,83.19,53477.0,80.2623,80.2912,80.214,80.2912,53477.0
2023-05-02 15:25:00,83.19,83.22,83.09,83.12,71202.0,80.2912,80.3202,80.1947,80.2237,71202.0
2023-05-02 15:30:00,83.12,83.14,83.0,83.01,65816.0,80.2237,80.243,80.1078,80.1175,65816.0
2023-05-02 15:35:00,83.01,83.03,82.96,82.98,96404.0,80.1175,80.1368,80.0692,80.0885,96404.0
2023-05-02 15:40:00,82.99,83.01,82.89,82.95,99133.0,80.0982,80.1175,80.0017,80.0596,99133.0
2023-05-02 15:45:00,82.95,83.0,82.89,82.92,162136.0,80.0596,80.1078,80.0017,80.0306,162136.0
2023-05-02 15:50:00,82.93,83.14,82.91,83.06,211236.0,80.0403,80.243,80.021,80.1658,211236.0
2023-05-02 15:55:00,83.06,83.13,82.95,82.96,304286.0,80.1658,80.2333,80.0596,80.0692,304286.0
2023-05-03 09:30:00,82.62,83.08,82.54,82.99,222621.0,79.7411,80.1851,79.6639,80.0982,222621.0
2023-05-03 09:35:00,82.98,83.07,82.8,82.82,112695.0,80.0885,80.1754,79.9148,79.9341,112695.0
2023-05-03 09:40:00,82.82,82.91,82.74,82.76,112392.0,79.9341,80.021,79.8569,79.8762,112392.0
2023-05-03 09:45:00,82.78,82.86,82.69,82.78,85575.0,79.8955,79.9727,79.8086,79.8955,85575.0
2023-05-03 09:50:00,82.78,82.94,82.77,82.84,72242.0,79.8955,80.0499,79.8859,79.9534,72242.0
2023-05-03 09:55:00,82.84,82.95,82.74,82.78,55611.0,79.9534,80.0596,79.8569,79.8955,55611.0
2023-05-03 10:00:00,82.79,82.91,82.77,82.91,68364.0,79.9052,80.021,79.8859,80.021,68364.0
2023-05-03 10:05:00,82.91,82.94,82.79,82.88,110285.0,80.021,80.0499,79.9052,79.992,110285.0
2023-05-03 10:10:00,82.87,82.88,82.74,82.79,68144.0,79.9824,79.992,79.8569,79.9052,68144.0
2023-05-03 10:15:00,82.79,82.98,82.71,82.71,48478.0,79.9052,80.0885,79.8279,79.8279,48478.0
2023-05-03 10:20:00,82.73,82.95,82.72,82.84,42901.0,79.8473,80.0596,79.8376,79.9534,42901.0
2023-05-03 10:25:00,82.83,82.92,82.72,82.85,89434.0,79.9438,80.0306,79.8376,79.9631,89434.0
2023-05-03 10:30:00,82.83,83.04,82.83,82.99,148782.0,79.9438,80.1465,79.9438,80.0982,148782.0
2023-05-03 10:35:00,82.99,82.99,82.82,82.85,45548.0,80.0982,80.0982,79.9341,79.9631,45548.0
2023-05-03 10:40:00,82.85,82.9,82.73,82.76,55198.0,79.9631,80.0113,79.8473,79.8762,55198.0
2023-05-03 10:45:00,82.74,82.94,82.7,82.9,89861.0,79.8569,80.0499,79.8183,80.0113,89861.0
2023-05-03 10:50:00,82.9,82.99,82.85,82.86,29846.0,80.0113,80.0982,79.9631,79.9727,29846.0
2023-05-03 10:55:00,82.87,82.93,82.82,82.86,39273.0,79.9824,80.0403,79.9341,79.9727,39273.0
2023-05-03 11:00:00,82.84,82.9,82.75,82.89,53674.0,79.9534,80.0113,79.8666,80.0017,53674.0
2023-05-03 11:05:00,82.89,82.9,82.75,82.77,35424.0,80.0017,80.0113,79.8666,79.8859,35424.0
2023-05-03 11:10:00,82.75,82.85,82.71,82.8,57927.0,79.8666,79.9631,79.8279,79.9148,57927.0
2023-05-03 11:15:00,82.78,82.79,82.67,82.69,70200.0,79.8955,79.9052,79.7893,79.8086,70200.0
2023-05-03 11:20:00,82.69,82.69,82.6,82.61,65408.0,79.8086,79.8086,79.7218,79.7314,65408.0
2023-05-03 11:25:00,82.61,82.63,82.51,82.54,73038.0,79.7314,79.7507,79.6349,79.6639,73038.0
2023-05-03 11:30:00,82.53,82.54,82.44,82.49,75414.0,79.6542,79.6639,79.5674,79.6156,75414.0
2023-05-03 11:35:00,82.49,82.69,82.49,82.69,105605.0,79.6156,79.8086,79.6156,79.8086,105605.0
2023-05-03 11:40:00,82.68,82.72,82.6,82.62,32096.0,79.799,79.8376,79.7218,79.7411,32096.0
2023-05-03 11:45:00,82.63,82.69,82.6,82.67,64877.0,79.7507,79.8086,79.7218,79.7893,64877.0
2023-05-03 11:50:00,82.67,82.72,82.66,82.7,39448.0,79.7893,79.8376,79.7797,79.8183,39448.0
2023-05-03 11:55:00,82.71,82.87,82.71,82.87,30740.0,79.8279,79.9824,79.8279,79.9824,30740.0
2023-05-03 12:00:00,82.88,82.88,82.8,82.83,22761.0,79.992,79.992,79.9148,79.9438,22761.0
2023-05-03 12:05:00,82.83,82.9,82.82,82.88,18934.0,79.9438,80.0113,79.9341,79.992,18934.0
2023-05-03 12:10:00,82.88,82.92,82.83,82.92,18648.0,79.992,80.0306,79.9438,80.0306,18648.0
2023-05-03 12:15:00,82.91,82.93,82.82,82.83,25293.0,80.021,80.0403,79.9341,79.9438,25293.0
2023-05-03 12:20:00,82.82,82.89,82.8,82.86,19224.0,79.9341,80.0017,79.9148,79.9727,19224.0
2023-05-03 12:25:00,82.85,82.92,82.85,82.9,15683.0,79.9631,80.0306,79.9631,80.0113,15683.0
2023-05-03 12:30:00,82.89,82.9,82.82,82.82,20270.0,80.0017,80.0113,79.9341,79.9341,20270.0
2023-05-03 12:35:00,82.83,82.84,82.76,82.82,28635.0,79.9438,79.9534,79.8762,79.9341,28635.0
2023-05-03 12:40:00,82.82,82.85,82.78,82.79,23572.0,79.9341,79.9631,79.8955,79.9052,23572.0
2023-05-03 12:45:00,82.79,82.81,82.77,82.8,15282.0,79.9052,79.9245,79.8859,79.9148,15282.0
2023-05-03 12:50:00,82.79,82.87,82.76,82.84,33253.0,79.9052,79.9824,79.8762,79.9534,33253.0
2023-05-03 12:55:00,82.84,82.91,82.82,82.89,26594.0,79.9534,80.021,79.9341,80.0017,26594.0
2023-05-03 13:00:00,82.91,82.98,82.9,82.94,25741.0,80.021,80.0885,80.0113,80.0499,25741.0
2023-05-03 13:05:00,82.95,83.01,82.95,82.99,30131.0,80.0596,80.1175,80.0596,80.0982,30131.0
2023-05-03 13:10:00,82.99,83.02,82.93,82.96,25550.0,80.0982,80.1271,80.0403,80.0692,25550.0
2023-05-03 13:15:00,82.97,82.99,82.89,82.92,23732.0,80.0789,80.0982,80.0017,80.0306,23732.0
2023-05-03 13:20:00,82.93,83.0,82.91,82.99,26103.0,80.0403,80.1078,80.021,80.0982,26103.0
2023-05-03 13:25:00,83.0,83.08,82.99,83.06,23648.0,80.1078,80.1851,80.0982,80.1658,23648.0
2023-05-03 13:30:00,83.08,83.15,83.07,83.11,27905.0,80.1851,80.2526,80.1754,80.214,27905.0
2023-05-03 13:35:00,83.11,83.17,83.09,83.15,28124.0,80.214,80.2719,80.1947,80.2526,28124.0
2023-05-03 13:40:00,83.15,83.22,83.14,83.2,19419.0,80.2526,80.3202,80.243,80.3009,19419.0
2023-05-03 13:45:00,83.21,83.22,83.07,83.09,20885.0,80.3105,80.3202,80.1754,80.1947,20885.0
2023-05-03 13:50:00,83.09,83.1,83.02,83.04,15763.0,80.1947,80.2044,80.1271,80.1465,15763.0
2023-05-03 13:55:00,83.05,83.12,83.03,83.09,22898.0,80.1561,80.2237,80.1368,80.1947,22898.0
2023-05-03 14:00:00,83.08,83.34,83.0,83.15,45708.0,80.1851,80.436,80.1078,80.2526,45708.0
2023-05-03 14:05:00,83.11,83.27,82.96,83.08,32395.0,80.214,80.3684,80.0692,80.1851,32395.0
2023-05-03 14:10:00,83.1,83.22,82.99,83.22,60728.0,80.2044,80.3202,80.0982,80.3202,60728.0
2023-05-03 14:15:00,83.23,83.4,83.19,83.35,63498.0,80.3298,80.4939,80.2912,80.4456,63498.0
2023-05-03 14:20:00,83.35,83.5,83.28,83.4,42659.0,80.4456,80.5904,80.3781,80.4939,42659.0
2023-05-03 14:25:00,83.39,83.59,83.38,83.39,37943.0,80.4843,80.6773,80.4746,80.4843,37943.0
2023-05-03 14:30:00,83.4,83.44,83.18,83.21,72218.0,80.4939,80.5325,80.2816,80.3105,72218.0
2023-05-03 14:35:00,83.22,83.43,82.93,83.41,145178.0,80.3202,80.5229,80.0403,80.5036,145178.0
2023-05-03 14:40:00,83.43,83.73,83.25,83.42,93404.0,80.5229,80.8124,80.3491,80.5132,93404.0
2023-05-03 14:45:00,83.43,83.57,83.38,83.43,55005.0,80.5229,80.658,80.4746,80.5229,55005.0
2023-05-03 14:50:00,83.43,83.54,83.18,83.46,124352.0,80.5229,80.629,80.2816,80.5518,124352.0
2023-05-03 14:55:00,83.43,83.71,83.4,83.63,97459.0,80.5229,80.7931,80.4939,80.7159,97459.0
2023-05-03 15:00:00,83.63,83.76,83.42,83.62,92108.0,80.7159,80.8414,80.5132,80.7062,92108.0
2023-05-03 15:05:00,83.6,83.75,83.2,83.32,77989.0,80.6869,80.8317,80.3009,80.4167,77989.0
2023-05-03 15:10:00,83.31,83.31,83.1,83.18,85573.0,80.407,80.407,80.2044,80.2816,85573.0
2023-05-03 15:15:00,83.18,83.36,83.08,83.26,58687.0,80.2816,80.4553,80.1851,80.3588,58687.0
2023-05-03 15:20:00,83.24,83.34,83.02,83.27,52929.0,80.3395,80.436,80.1271,80.3684,52929.0
2023-05-03 15:25:00,83.26,83.39,82.99,82.99,89629.0,80.3588,80.4843,80.0982,80.0982,89629.0
2023-05-03 15:30:00,82.95,83.01,82.72,82.75,152119.0,80.0596,80.1175,79.8376,79.8666,152119.0
2023-05-03 15:35:00,82.75,82.88,82.7,82.72,78244.0,79.8666,79.992,79.8183,79.8376,78244.0
2023-05-03 15:40:00,82.72,82.88,82.65,82.81,127676.0,79.8376,79.992,79.77,79.9245,127676.0
2023-05-03 15:45:00,82.81,82.88,82.57,82.58,160424.0,79.9245,79.992,79.6928,79.7025,160424.0
2023-05-03 15:50:00,82.58,82.8,82.56,82.77,231930.0,79.7025,79.9148,79.6832,79.8859,231930.0
2023-05-03 15:55:00,82.76,82.8,82.57,82.71,408385.0,79.8762,79.9148,79.6928,79.8279,408385.0
2023-05-04 09:30:00,83.0,83.35,82.92,83.34,191350.0,80.1078,80.4456,80.0306,80.436,191350.0
2023-05-04 09:35:00,83.32,83.32,83.0,83.03,147307.0,80.4167,80.4167,80.1078,80.1368,147307.0
2023-05-04 09:40:00,83.04,83.16,82.88,82.96,132377.0,80.1465,80.2623,79.992,80.0692,132377.0
2023-05-04 09:45:00,82.97,82.98,82.76,82.97,217405.0,80.0789,80.0885,79.8762,80.0789,217405.0
2023-05-04 09:50:00,82.97,83.14,82.97,83.07,117544.0,80.0789,80.243,80.0789,80.1754,117544.0
2023-05-04 09:55:00,83.09,83.18,82.86,82.91,87856.0,80.1947,80.2816,79.9727,80.021,87856.0
2023-05-04 10:00:00,82.91,82.96,82.8,82.83,92543.0,80.021,80.0692,79.9148,79.9438,92543.0
2023-05-04 10:05:00,82.84,82.99,82.81,82.93,65187.0,79.9534,80.0982,79.9245,80.0403,65187.0
2023-05-04 10:10:00,82.94,83.08,82.93,83.06,48116.0,80.0499,80.1851,80.0403,80.1658,48116.0
2023-05-04 10:15:00,83.04,83.17,82.89,83.05,82347.0,80.1465,80.2719,80.0017,80.1561,82347.0
2023-05-04 10:20:00,83.04,83.06,82.9,82.93,42855.0,80.1465,80.1658,80.0113,80.0403,42855.0
2023-05-04 10:25:00,82.92,83.07,82.91,83.04,56402.0,80.0306,80.1754,80.021,80.1465,56402.0
2023-05-04 10:30:00,83.05,83.1,82.9,82.92,58355.0,80.1561,80.2044,80.0113,80.0306,58355.0
2023-05-04 10:35:00,82.92,82.96,82.8,82.87,50519.0,80.0306,80.0692,79.9148,79.9824,50519.0
2023-05-04 10:40:00,82.87,83.06,82.83,82.84,51526.0,79.9824,80.1658,79.9438,79.9534,51526.0
2023-05-04 10:45:00,82.85,83.09,82.84,82.93,85546.0,79.9631,80.1947,79.9534,80.0403,85546.0
2023-05-04 10:50:00,82.92,83.08,82.89,83.07,83236.0,80.0306,80.1851,80.0017,80.1754,83236.0
2023-05-04 10:55:00,83.05,83.15,82.9,82.9,137412.0,80.1561,80.2526,80.0113,80.0113,137412.0
2023-05-04 11:00:00,82.92,82.99,82.76,82.8,50332.0,80.0306,80.0982,79.8762,79.9148,50332.0
2023-05-04 11:05:00,82.79,83.05,82.78,82.96,52980.0,79.9052,80.1561,79.8955,80.0692,52980.0
2023-05-04 11:10:00,82.97,83.01,82.84,82.94,52979.0,80.0789,80.1175,79.9534,80.0499,52979.0
2023-05-04 11:15:00,82.93,83.03,82.93,83.03,54036.0,80.0403,80.1368,80.0403,80.1368,54036.0
2023-05-04 11:20:00,83.02,83.02,82.81,82.81,43329.0,80.1271,80.1271,79.9245,79.9245,43329.0
2023-05-04 11:25:00,82.82,82.97,82.82,82.88,40144.0,79.9341,80.0789,79.9341,79.992,40144.0
2023-05-04 11:30:00,82.87,82.97,82.86,82.92,43024.0,79.9824,80.0789,79.9727,80.0306,43024.0
2023-05-04 11:35:00,82.92,83.02,82.89,83.0,33799.0,80.0306,80.1271,80.0017,80.1078,33799.0
2023-05-04 11:40:00,83.0,83.17,83.0,83.1,67580.0,80.1078,80.2719,80.1078,80.2044,67580.0
2023-05-04 11:45:00,83.12,83.16,83.0,83.0,53658.0,80.2237,80.2623,80.1078,80.1078,53658.0
2023-05-04 11:50:00,83.0,83.0,82.89,82.91,33275.0,80.1078,80.1078,80.0017,80.021,33275.0
2023-05-04 11:55:00,82.9,83.04,82.89,82.99,37639.0,80.0113,80.1465,80.0017,80.0982,37639.0
2023-05-04 12:00:00,82.98,83.02,82.91,82.94,30489.0,80.0885,80.1271,80.021,80.0499,30489.0
2023-05-04 12:05:00,82.94,82.94,82.8,82.82,48089.0,80.0499,80.0499,79.9148,79.9341,48089.0
2023-05-04 12:10:00,82.82,82.83,82.65,82.66,58821.0,79.9341,79.9438,79.77,79.7797,58821.0
2023-05-04 12:15:00,82.66,82.72,82.64,82.68,58840.0,79.7797,79.8376,79.7604,79.799,58840.0
2023-05-04 12:20:00,82.68,82.8,82.68,82.73,67986.0,79.799,79.9148,79.799,79.8473,67986.0
2023-05-04 12:25:00,82.73,82.81,82.7,82.77,35262.0,79.8473,79.9245,79.8183,79.8859,35262.0
2023-05-04 12:30:00,82.79,82.8,82.71,82.74,46861.0,79.9052,79.9148,79.8279,79.8569,46861.0
2023-05-04 12:35:00,82.73,82.84,82.72,82.81,25644.0,79.8473,79.9534,79.8376,79.9245,25644.0
2023-05-04 12:40:00,82.79,82.86,82.77,82.77,24502.0,79.9052,79.9727,79.8859,79.8859,24502.0
2023-05-04 12:45:00,82.76,82.84,82.74,82.83,20099.0,79.8762,79.9534,79.8569,79.9438,20099.0
2023-05-04 12:50:00,82.83,82.85,82.73,82.76,39133.0,79.9438,79.9631,79.8473,79.8762,39133.0
2023-05-04 12:55:00,82.77,82.9,82.77,82.88,30377.0,79.8859,80.0113,79.8859,79.992,30377.0
2023-05-04 13:00:00,82.89,82.9,82.77,82.77,26568.0,80.0017,80.0113,79.8859,79.8859,26568.0
2023-05-04 13:05:00,82.77,82.87,82.75,82.84,51323.0,79.8859,79.9824,79.8666,79.9534,51323.0
2023-05-04 13:10:00,82.84,82.92,82.83,82.85,24018.0,79.9534,80.0306,79.9438,79.9631,24018.0
2023-05-04 13:15:00,82.85,83.08,82.85,83.01,55872.0,79.9631,80.1851,79.9631,80.1175,55872.0
2023-05-04 13:20:00,83.02,83.17,82.93,83.11,76603.0,80.1271,80.2719,80.0403,80.214,76603.0
2023-05-04 13:25:00,83.12,83.13,82.94,83.11,64999.0,80.2237,80.2333,80.0499,80.214,64999.0
2023-05-04 13:30:00,83.12,83.61,83.12,83.59,234092.0,80.2237,80.6966,80.2237,80.6773,234092.0
2023-05-04 13:35:00,83.59,83.76,83.38,83.48,253495.0,80.6773,80.8414,80.4746,80.5711,253495.0
2023-05-04 13:40:00,83.48,83.54,83.3,83.35,63051.0,80.5711,80.629,80.3974,80.4456,63051.0
2023-05-04 13:45:00,83.36,83.66,83.35,83.62,130040.0,80.4553,80.7448,80.4456,80.7062,130040.0
2023-05-04 13:50:00,83.61,83.61,83.4,83.46,78223.0,80.6966,80.6966,80.4939,80.5518,78223.0
2023-05-04 13:55:00,83.44,83.48,83.37,83.45,79496.0,80.5325,80.5711,80.465,80.5422,79496.0
2023-05-04 14:00:00,83.45,83.46,83.32,83.39,33120.0,80.5422,80.5518,80.4167,80.4843,33120.0
2023-05-04 14:05:00,83.39,83.43,83.28,83.34,46602.0,80.4843,80.5229,80.3781,80.436,46602.0
2023-05-04 14:10:00,83.35,83.35,83.22,83.26,71578.0,80.4456,80.4456,80.3202,80.3588,71578.0
2023-05-04 14:15:00,83.27,83.39,83.22,83.34,44308.0,80.3684,80.4843,80.3202,80.436,44308.0
2023-05-04 14:20:00,83.33,83.36,83.22,83.22,39780.0,80.4263,80.4553,80.3202,80.3202,39780.0
2023-05-04 14:25:00,83.22,83.23,83.12,83.13,28396.0,80.3202,80.3298,80.2237,80.2333,28396.0
2023-05-04 14:30:00,83.11,83.18,83.04,83.18,42705.0,80.214,80.2816,80.1465,80.2816,42705.0
2023-05-04 14:35:00,83.18,83.25,83.15,83.16,49692.0,80.2816,80.3491,80.2526,80.2623,49692.0
2023-05-04 14:40:00,83.15,83.18,83.12,83.14,26919.0,80.2526,80.2816,80.2237,80.243,26919.0
2023-05-04 14:45:00,83.13,83.17,83.07,83.11,47016.0,80.2333,80.2719,80.1754,80.214,47016.0
2023-05-04 14:50:00,83.1,83.18,83.07,83.17,32590.0,80.2044,80.2816,80.1754,80.2719,32590.0
2023-05-04 14:55:00,83.16,83.22,83.14,83.18,21370.0,80.2623,80.3202,80.243,80.2816,21370.0
2023-05-04 15:00:00,83.19,83.3,83.19,83.3,59285.0,80.2912,80.3974,80.2912,80.3974,59285.0
2023-05-04 15:05:00,83.31,83.4,83.28,83.28,63319.0,80.407,80.4939,80.3781,80.3781,63319.0
2023-05-04 15:10:00,83.26,83.3,83.18,83.21,32410.0,80.3588,80.3974,80.2816,80.3105,32410.0
2023-05-04 15:15:00,83.2,83.21,83.12,83.17,35345.0,80.3009,80.3105,80.2237,80.2719,35345.0
2023-05-04 15:20:00,83.17,83.22,83.11,83.18,37841.0,80.2719,80.3202,80.214,80.2816,37841.0
2023-05-04 15:25:00,83.18,83.35,83.18,83.34,34890.0,80.2816,80.4456,80.2816,80.436,34890.0
2023-05-04 15:30:00,83.34,83.45,83.33,83.42,53932.0,80.436,80.5422,80.4263,80.5132,53932.0
2023-05-04 15:35:00,83.43,83.49,83.38,83.44,41700.0,80.5229,80.5808,80.4746,80.5325,41700.0
2023-05-04 15:40:00,83.43,83.49,83.39,83.44,88558.0,80.5229,80.5808,80.4843,80.5325,88558.0
2023-05-04 15:45:00,83.43,83.55,83.35,83.54,155555.0,80.5229,80.6387,80.4456,80.629,155555.0
2023-05-04 15:50:00,83.54,83.58,83.45,83.48,167685.0,80.629,80.6676,80.5422,80.5711,167685.0
2023-05-04 15:55:00,83.49,83.63,83.46,83.48,390009.0,80.5808,80.7159,80.5518,80.5711,390009.0
2023-05-05 09:30:00,84.3,84.31,83.92,84.03,269377.0,81.3625,81.3722,80.9958,81.102,269377.0
2023-05-05 09:35:00,84.04,84.07,83.74,83.86,121488.0,81.1116,81.1406,80.8221,80.9379,121488.0
2023-05-05 09:40:00,83.86,84.01,83.82,83.91,105859.0,80.9379,81.0827,80.8993,80.9861,105859.0
2023-05-05 09:45:00,83.94,84.09,83.89,84.06,103710.0,81.0151,81.1599,80.9668,81.1309,103710.0
2023-05-05 09:50:00,84.08,84.23,84.01,84.15,103897.0,81.1502,81.295,81.0827,81.2178,103897.0
2023-05-05 09:55:00,84.15,84.27,84.05,84.19,84838.0,81.2178,81.3336,81.1213,81.2564,84838.0
2023-05-05 10:00:00,84.21,84.27,84.08,84.11,107874.0,81.2757,81.3336,81.1502,81.1792,107874.0
2023-05-05 10:05:00,84.1,84.29,84.06,84.17,83114.0,81.1695,81.3529,81.1309,81.2371,83114.0
2023-05-05 10:10:00,84.17,84.31,84.1,84.29,78572.0,81.2371,81.3722,81.1695,81.3529,78572.0
2023-05-05 10:15:00,84.27,84.28,84.14,84.18,74945.0,81.3336,81.3432,81.2081,81.2467,74945.0
2023-05-05 10:20:00,84.17,84.2,83.9,83.9,103929.0,81.2371,81.266,80.9765,80.9765,103929.0
2023-05-05 10:25:00,83.89,83.97,83.82,83.92,70713.0,80.9668,81.044,80.8993,80.9958,70713.0
2023-05-05 10:30:00,83.91,84.02,83.86,84.02,64934.0,80.9861,81.0923,80.9379,81.0923,64934.0
2023-05-05 10:35:00,84.01,84.13,83.97,84.13,33329.0,81.0827,81.1985,81.044,81.1985,33329.0
2023-05-05 10:40:00,84.12,84.16,83.98,84.04,49899.0,81.1888,81.2274,81.0537,81.1116,49899.0
2023-05-05 10:45:00,84.05,84.12,84.01,84.09,44107.0,81.1213,81.1888,81.0827,81.1599,44107.0
2023-05-05 10:50:00,84.09,84.21,84.06,84.2,24217.0,81.1599,81.2757,81.1309,81.266,24217.0
2023-05-05 10:55:00,84.2,84.21,84.09,84.15,44174.0,81.266,81.2757,81.1599,81.2178,44174.0
2023-05-05 11:00:00,84.14,84.23,84.14,84.23,40676.0,81.2081,81.295,81.2081,81.295,40676.0
2023-05-05 11:05:00,84.23,84.36,84.22,84.25,76114.0,81.295,81.4205,81.2853,81.3143,76114.0
2023-05-05 11:10:00,84.24,84.33,84.2,84.32,32378.0,81.3046,81.3915,81.266,81.3818,32378.0
2023-05-05 11:15:00,84.31,84.34,84.23,84.25,30004.0,81.3722,81.4012,81.295,81.3143,30004.0
2023-05-05 11:20:00,84.26,84.38,84.24,84.37,34349.0,81.3239,81.4398,81.3046,81.4301,34349.0
2023-05-05 11:25:00,84.38,84.39,84.27,84.36,52608.0,81.4398,81.4494,81.3336,81.4205,52608.0
2023-05-05 11:30:00,84.37,84.41,84.34,84.38,47598.0,81.4301,81.4687,81.4012,81.4398,47598.0
2023-05-05 11:35:00,84.39,84.4,84.34,84.38,28308.0,81.4494,81.4591,81.4012,81.4398,28308.0
2023-05-05 11:40:00,84.35,84.38,84.3,84.35,30845.0,81.4108,81.4398,81.3625,81.4108,30845.0
2023-05-05 11:45:00,84.36,84.38,84.32,84.35,26133.0,81.4205,81.4398,81.3818,81.4108,26133.0
2023-05-05 11:50:00,84.35,84.39,84.33,84.36,58129.0,81.4108,81.4494,81.3915,81.4205,58129.0
2023-05-05 11:55:00,84.35,84.35,84.24,84.31,21391.0,81.4108,81.4108,81.3046,81.3722,21391.0
2023-05-05 12:00:00,84.31,84.33,84.25,84.26,22372.0,81.3722,81.3915,81.3143,81.3239,22372.0
2023-05-05 12:05:00,84.26,84.27,84.15,84.23,24456.0,81.3239,81.3336,81.2178,81.295,24456.0
2023-05-05 12:10:00,84.22,84.28,84.17,84.25,38641.0,81.2853,81.3432,81.2371,81.3143,38641.0
2023-05-05 12:15:00,84.25,84.28,84.22,84.27,34138.0,81.3143,81.3432,81.2853,81.3336,34138.0
2023-05-05 12:20:00,84.27,84.34,84.27,84.34,29735.0,81.3336,81.4012,81.3336,81.4012,29735.0
2023-05-05 12:25:00,84.34,84.34,84.25,84.33,50574.0,81.4012,81.4012,81.3143,81.3915,50574.0
2023-05-05 12:30:00,84.33,84.4,84.33,84.37,19014.0,81.3915,81.4591,81.3915,81.4301,19014.0
2023-05-05 12:35:00,84.37,84.39,84.33,84.38,23795.0,81.4301,81.4494,81.3915,81.4398,23795.0
2023-05-05 12:40:00,84.38,84.47,84.37,84.44,22443.0,81.4398,81.5266,81.4301,81.4977,22443.0
2023-05-05 12:45:00,84.43,84.48,84.4,84.46,35986.0,81.488,81.5363,81.4591,81.517,35986.0
2023-05-05 12:50:00,84.46,84.62,84.46,84.62,58583.0,81.517,81.6714,81.517,81.6714,58583.0
2023-05-05 12:55:00,84.61,84.72,84.6,84.69,66303.0,81.6617,81.7679,81.6521,81.739,66303.0
2023-05-05 13:00:00,84.7,84.75,84.7,84.72,46254.0,81.7486,81.7969,81.7486,81.7679,46254.0
2023-05-05 13:05:00,84.71,84.75,84.69,84.73,48609.0,81.7583,81.7969,81.739,81.7776,48609.0
2023-05-05 13:10:00,84.73,84.88,84.73,84.88,147867.0,81.7776,81.9223,81.7776,81.9223,147867.0
2023-05-05 13:15:00,84.88,84.93,84.8,84.86,45522.0,81.9223,81.9706,81.8451,81.903,45522.0
2023-05-05 13:20:00,84.86,84.86,84.77,84.78,40908.0,81.903,81.903,81.8162,81.8258,40908.0
2023-05-05 13:25:00,84.77,84.84,84.74,84.84,24739.0,81.8162,81.8837,81.7872,81.8837,24739.0
2023-05-05 13:30:00,84.84,84.87,84.8,84.84,32425.0,81.8837,81.9127,81.8451,81.8837,32425.0
2023-05-05 13:35:00,84.84,84.87,84.8,84.83,25807.0,81.8837,81.9127,81.8451,81.8741,25807.0
2023-05-05 13:40:00,84.84,84.87,84.82,84.86,37076.0,81.8837,81.9127,81.8644,81.903,37076.0
2023-05-05 13:45:00,84.86,84.93,84.8,84.92,55449.0,81.903,81.9706,81.8451,81.9609,55449.0
2023-05-05 13:50:00,84.92,84.94,84.9,84.92,41605.0,81.9609,81.9802,81.9416,81.9609,41605.0
2023-05-05 13:55:00,84.92,84.99,84.91,84.99,35326.0,81.9609,82.0285,81.9513,82.0285,35326.0
2023-05-05 14:00:00,84.99,85.13,84.97,85.09,96551.0,82.0285,82.1636,82.0092,82.125,96551.0
2023-05-05 14:05:00,85.08,85.2,85.07,85.15,46176.0,82.1154,82.2312,82.1057,82.1829,46176.0
2023-05-05 14:10:00,85.15,85.17,85.07,85.08,26999.0,82.1829,82.2022,82.1057,82.1154,26999.0
2023-05-05 14:15:00,85.09,85.14,85.07,85.09,27493.0,82.125,82.1733,82.1057,82.125,27493.0
2023-05-05 14:20:00,85.08,85.17,85.08,85.13,28113.0,82.1154,82.2022,82.1154,82.1636,28113.0
2023-05-05 14:25:00,85.14,85.25,85.13,85.23,65364.0,82.1733,82.2794,82.1636,82.2601,65364.0
2023-05-05 14:30:00,85.23,85.34,85.23,85.33,64021.0,82.2601,82.3663,82.2601,82.3567,64021.0
2023-05-05 14:35:00,85.33,85.38,85.32,85.34,46419.0,82.3567,82.4049,82.347,82.3663,46419.0
2023-05-05 14:40:00,85.35,85.47,85.35,85.46,68883.0,82.376,82.4918,82.376,82.4821,68883.0
2023-05-05 14:45:00,85.47,85.48,85.4,85.45,59350.0,82.4918,82.5014,82.4242,82.4725,59350.0
2023-05-05 14:50:00,85.45,85.51,85.38,85.45,115497.0,82.4725,82.5304,82.4049,82.4725,115497.0
2023-05-05 14:55:00,85.46,85.57,85.46,85.48,65361.0,82.4821,82.5883,82.4821,82.5014,65361.0
2023-05-05 15:00:00,85.49,85.51,85.42,85.47,51992.0,82.5111,82.5304,82.4435,82.4918,51992.0
2023-05-05 15:05:00,85.47,85.5,85.42,85.45,42413.0,82.4918,82.5207,82.4435,82.4725,42413.0
2023-05-05 15:10:00,85.45,85.49,85.41,85.42,44102.0,82.4725,82.5111,82.4339,82.4435,44102.0
2023-05-05 15:15:00,85.43,85.43,85.26,85.28,66703.0,82.4532,82.4532,82.2891,82.3084,66703.0
2023-05-05 15:20:00,85.28,85.29,85.18,85.25,60646.0,82.3084,82.318,82.2119,82.2794,60646.0
2023-05-05 15:25:00,85.25,85.27,85.2,85.26,51139.0,82.2794,82.2987,82.2312,82.2891,51139.0
2023-05-05 15:30:00,85.26,85.31,85.24,85.31,65983.0,82.2891,82.3374,82.2698,82.3374,65983.0
2023-05-05 15:35:00,85.31,85.34,85.21,85.23,89989.0,82.3374,82.3663,82.2408,82.2601,89989.0
2023-05-05 15:40:00,85.23,85.32,85.21,85.31,68267.0,82.2601,82.347,82.2408,82.3374,68267.0
2023-05-05 15:45:00,85.31,85.35,85.23,85.33,110515.0,82.3374,82.376,82.2601,82.3567,110515.0
2023-05-05 15:50:00,85.33,85.33,85.06,85.08,139350.0,82.3567,82.3567,82.0961,82.1154,139350.0
2023-05-05 15:55:00,85.08,85.13,84.89,84.97,312259.0,82.1154,82.1636,81.932,82.0092,312259.0
2023-05-08 09:30:00,84.5,84.95,84.5,84.68,268167.0,81.5556,81.9899,81.5556,81.7293,268167.0
2023-05-08 09:35:00,84.69,84.75,84.57,84.7,117948.0,81.739,81.7969,81.6231,81.7486,117948.0
2023-05-08 09:40:00,84.7,84.8,84.61,84.73,214115.0,81.7486,81.8451,81.6617,81.7776,214115.0
2023-05-08 09:45:00,84.73,84.77,84.44,84.49,150634.0,81.7776,81.8162,81.4977,81.5459,150634.0
2023-05-08 09:50:00,84.48,84.66,84.41,84.62,48776.0,81.5363,81.71,81.4687,81.6714,48776.0
2023-05-08 09:55:00,84.61,84.73,84.59,84.72,98324.0,81.6617,81.7776,81.6424,81.7679,98324.0
2023-05-08 10:00:00,84.7,84.81,84.62,84.64,87480.0,81.7486,81.8548,81.6714,81.6907,87480.0
2023-05-08 10:05:00,84.65,84.83,84.62,84.75,62849.0,81.7003,81.8741,81.6714,81.7969,62849.0
2023-05-08 10:10:00,84.76,84.82,84.71,84.78,56537.0,81.8065,81.8644,81.7583,81.8258,56537.0
2023-05-08 10:15:00,84.77,84.82,84.72,84.75,48532.0,81.8162,81.8644,81.7679,81.7969,48532.0
2023-05-08 10:20:00,84.75,84.85,84.7,84.77,64946.0,81.7969,81.8934,81.7486,81.8162,64946.0
2023-05-08 10:25:00,84.78,84.82,84.71,84.76,34369.0,81.8258,81.8644,81.7583,81.8065,34369.0
2023-05-08 10:30:00,84.76,84.84,84.71,84.75,41281.0,81.8065,81.8837,81.7583,81.7969,41281.0
2023-05-08 10:35:00,84.74,84.74,84.64,84.65,68965.0,81.7872,81.7872,81.6907,81.7003,68965.0
2023-05-08 10:40:00,84.65,84.7,84.55,84.59,45834.0,81.7003,81.7486,81.6038,81.6424,45834.0
2023-05-08 10:45:00,84.6,84.75,84.58,84.74,26015.0,81.6521,81.7969,81.6328,81.7872,26015.0
2023-05-08 10:50:00,84.76,84.8,84.71,84.8,37385.0,81.8065,81.8451,81.7583,81.8451,37385.0
2023-05-08 10:55:00,84.8,84.85,84.75,84.84,39663.0,81.8451,81.8934,81.7969,81.8837,39663.0
2023-05-08 11:00:00,84.86,84.93,84.85,84.93,38237.0,81.903,81.9706,81.8934,81.9706,38237.0
2023-05-08 11:05:00,84.92,84.96,84.86,84.95,39828.0,81.9609,81.9995,81.903,81.9899,39828.0
2023-05-08 11:10:00,84.93,85.0,84.92,84.97,70963.0,81.9706,82.0382,81.9609,82.0092,70963.0
2023-05-08 11:15:00,84.97,84.98,84.9,84.95,48679.0,82.0092,82.0189,81.9416,81.9899,48679.0
2023-05-08 11:20:00,84.95,84.98,84.91,84.98,68369.0,81.9899,82.0189,81.9513,82.0189,68369.0
2023-05-08 11:25:00,84.98,85.05,84.91,84.94,99044.0,82.0189,82.0864,81.9513,81.9802,99044.0
2023-05-08 11:30:00,84.94,85.0,84.85,84.96,73478.0,81.9802,82.0382,81.8934,81.9995,73478.0
2023-05-08 11:35:00,84.95,85.03,84.93,84.97,60493.0,81.9899,82.0671,81.9706,82.0092,60493.0
2023-05-08 11:40:00,84.98,85.04,84.97,85.03,47927.0,82.0189,82.0768,82.0092,82.0671,47927.0
2023-05-08 11:45:00,85.03,85.12,85.01,85.09,58203.0,82.0671,82.154,82.0478,82.125,58203.0
2023-05-08 11:50:00,85.08,85.15,85.05,85.14,78695.0,82.1154,82.1829,82.0864,82.1733,78695.0
2023-05-08 11:55:00,85.15,85.15,85.06,85.11,22412.0,82.1829,82.1829,82.0961,82.1443,22412.0
2023-05-08 12:00:00,85.1,85.15,85.05,85.08,41672.0,82.1347,82.1829,82.0864,82.1154,41672.0
2023-05-08 12:05:00,85.08,85.12,85.05,85.11,39441.0,82.1154,82.154,82.0864,82.1443,39441.0
2023-05-08 12:10:00,85.11,85.12,85.05,85.06,21519.0,82.1443,82.154,82.0864,82.0961,21519.0
2023-05-08 12:15:00,85.05,85.05,84.97,85.0,49877.0,82.0864,82.0864,82.0092,82.0382,49877.0
2023-05-08 12:20:00,85.01,85.07,84.99,85.04,24122.0,82.0478,82.1057,82.0285,82.0768,24122.0
2023-05-08 12:25:00,85.05,85.08,85.03,85.08,21216.0,82.0864,82.1154,82.0671,82.1154,21216.0
2023-05-08 12:30:00,85.08,85.12,85.01,85.05,19843.0,82.1154,82.154,82.0478,82.0864,19843.0
2023-05-08 12:35:00,85.05,85.16,85.04,85.13,30130.0,82.0864,82.1926,82.0768,82.1636,30130.0
2023-05-08 12:40:00,85.13,85.14,85.08,85.11,31577.0,82.1636,82.1733,82.1154,82.1443,31577.0
2023-05-08 12:45:00,85.12,85.18,85.1,85.15,31591.0,82.154,82.2119,82.1347,82.1829,31591.0
2023-05-08 12:50:00,85.15,85.18,85.11,85.14,29364.0,82.1829,82.2119,82.1443,82.1733,29364.0
2023-05-08 12:55:00,85.14,85.19,85.11,85.15,23469.0,82.1733,82.2215,82.1443,82.1829,23469.0
2023-05-08 13:00:00,85.17,85.2,85.14,85.15,35096.0,82.2022,82.2312,82.1733,82.1829,35096.0
2023-05-08 13:05:00,85.15,85.18,85.13,85.16,24595.0,82.1829,82.2119,82.1636,82.1926,24595.0
2023-05-08 13:10:00,85.15,85.26,85.15,85.23,47389.0,82.1829,82.2891,82.1829,82.2601,47389.0
2023-05-08 13:15:00,85.23,85.25,85.22,85.23,15627.0,82.2601,82.2794,82.2505,82.2601,15627.0
2023-05-08 13:20:00,85.23,85.29,85.23,85.25,37142.0,82.2601,82.318,82.2601,82.2794,37142.0
2023-05-08 13:25:00,85.25,85.31,85.25,85.28,32304.0,82.2794,82.3374,82.2794,82.3084,32304.0
2023-05-08 13:30:00,85.29,85.37,85.26,85.34,30291.0,82.318,82.3953,82.2891,82.3663,30291.0
2023-05-08 13:35:00,85.34,85.36,85.31,85.36,30424.0,82.3663,82.3856,82.3374,82.3856,30424.0
2023-05-08 13:40:00,85.35,85.37,85.3,85.34,28147.0,82.376,82.3953,82.3277,82.3663,28147.0
2023-05-08 13:45:00,85.34,85.36,85.3,85.31,22308.0,82.3663,82.3856,82.3277,82.3374,22308.0
2023-05-08 13:50:00,85.3,85.33,85.28,85.31,25044.0,82.3277,82.3567,82.3084,82.3374,25044.0
2023-05-08 13:55:00,85.31,85.33,85.28,85.3,30403.0,82.3374,82.3567,82.3084,82.3277,30403.0
2023-05-08 14:00:00,85.3,85.32,85.18,85.19,24554.0,82.3277,82.347,82.2119,82.2215,24554.0
2023-05-08 14:05:00,85.18,85.19,84.97,85.02,79449.0,82.2119,82.2215,82.0092,82.0575,79449.0
2023-05-08 14:10:00,85.02,85.12,84.99,85.09,31267.0,82.0575,82.154,82.0285,82.125,31267.0
2023-05-08 14:15:00,85.1,85.17,85.1,85.17,17889.0,82.1347,82.2022,82.1347,82.2022,17889.0
2023-05-08 14:20:00,85.18,85.26,85.17,85.19,21719.0,82.2119,82.2891,82.2022,82.2215,21719.0
2023-05-08 14:25:00,85.19,85.22,85.17,85.2,26895.0,82.2215,82.2505,82.2022,82.2312,26895.0
2023-05-08 14:30:00,85.2,85.29,85.19,85.29,34064.0,82.2312,82.318,82.2215,82.318,34064.0
2023-05-08 14:35:00,85.29,85.31,85.26,85.29,14601.0,82.318,82.3374,82.2891,82.318,14601.0
2023-05-08 14:40:00,85.29,85.36,85.28,85.36,26881.0,82.318,82.3856,82.3084,82.3856,26881.0
2023-05-08 14:45:00,85.36,85.39,85.34,85.39,22903.0,82.3856,82.4146,82.3663,82.4146,22903.0
2023-05-08 14:50:00,85.39,85.43,85.35,85.36,27760.0,82.4146,82.4532,82.376,82.3856,27760.0
2023-05-08 14:55:00,85.34,85.4,85.33,85.37,25994.0,82.3663,82.4242,82.3567,82.3953,25994.0
2023-05-08 15:00:00,85.37,85.41,85.34,85.39,20507.0,82.3953,82.4339,82.3663,82.4146,20507.0
2023-05-08 15:05:00,85.39,85.41,85.35,85.36,51202.0,82.4146,82.4339,82.376,82.3856,51202.0
2023-05-08 15:10:00,85.36,85.39,85.31,85.33,31681.0,82.3856,82.4146,82.3374,82.3567,31681.0
2023-05-08 15:15:00,85.33,85.36,85.26,85.3,75862.0,82.3567,82.3856,82.2891,82.3277,75862.0
2023-05-08 15:20:00,85.3,85.34,85.29,85.31,28583.0,82.3277,82.3663,82.318,82.3374,28583.0
2023-05-08 15:25:00,85.31,85.32,85.25,85.28,48158.0,82.3374,82.347,82.2794,82.3084,48158.0
2023-05-08 15:30:00,85.28,85.3,85.24,85.29,32058.0,82.3084,82.3277,82.2698,82.318,32058.0
2023-05-08 15:35:00,85.29,85.32,85.26,85.29,38774.0,82.318,82.347,82.2891,82.318,38774.0
2023-05-08 15:40:00,85.29,85.33,85.27,85.32,46627.0,82.318,82.3567,82.2987,82.347,46627.0
2023-05-08 15:45:00,85.31,85.37,85.31,85.35,73204.0,82.3374,82.3953,82.3374,82.376,73204.0
2023-05-08 15:50:00,85.36,85.42,85.33,85.39,201844.0,82.3856,82.4435,82.3567,82.4146,201844.0
2023-05-08 15:55:00,85.4,85.54,85.33,85.54,483816.0,82.4242,82.5593,82.3567,82.5593,483816.0
2023-05-09 09:30:00,85.25,85.48,84.94,84.94,238304.0,82.2794,82.5014,81.9802,81.9802,238304.0
2023-05-09 09:35:00,84.95,85.14,84.88,85.08,91322.0,81.9899,82.1733,81.9223,82.1154,91322.0
2023-05-09 09:40:00,85.09,85.13,84.96,84.99,96171.0,82.125,82.1636,81.9995,82.0285,96171.0
2023-05-09 09:45:00,84.99,85.04,84.86,84.91,90600.0,82.0285,82.0768,81.903,81.9513,90600.0
2023-05-09 09:50:00,84.91,84.98,84.79,84.91,164726.0,81.9513,82.0189,81.8355,81.9513,164726.0
2023-05-09 09:55:00,84.92,85.16,84.91,85.09,60177.0,81.9609,82.1926,81.9513,82.125,60177.0
2023-05-09 10:00:00,85.1,85.12,84.84,84.85,77466.0,82.1347,82.154,81.8837,81.8934,77466.0
2023-05-09 10:05:00,84.86,84.91,84.71,84.77,60788.0,81.903,81.9513,81.7583,81.8162,60788.0
2023-05-09 10:10:00,84.77,84.79,84.62,84.67,79618.0,81.8162,81.8355,81.6714,81.7197,79618.0
2023-05-09 10:15:00,84.67,84.81,84.67,84.77,65752.0,81.7197,81.8548,81.7197,81.8162,65752.0
2023-05-09 10:20:00,84.77,84.88,84.76,84.84,58786.0,81.8162,81.9223,81.8065,81.8837,58786.0
2023-05-09 10:25:00,84.84,84.89,84.67,84.69,84163.0,81.8837,81.932,81.7197,81.739,84163.0
2023-05-09 10:30:00,84.69,84.71,84.55,84.61,86528.0,81.739,81.7583,81.6038,81.6617,86528.0
2023-05-09 10:35:00,84.62,84.72,84.59,84.69,80790.0,81.6714,81.7679,81.6424,81.739,80790.0
2023-05-09 10:40:00,84.69,84.69,84.57,84.57,88249.0,81.739,81.739,81.6231,81.6231,88249.0
2023-05-09 10:45:00,84.58,84.62,84.52,84.55,123088.0,81.6328,81.6714,81.5749,81.6038,123088.0
2023-05-09 10:50:00,84.55,84.65,84.45,84.65,104351.0,81.6038,81.7003,81.5073,81.7003,104351.0
2023-05-09 10:55:00,84.65,84.73,84.61,84.71,78501.0,81.7003,81.7776,81.6617,81.7583,78501.0
2023-05-09 11:00:00,84.71,84.8,84.66,84.67,51657.0,81.7583,81.8451,81.71,81.7197,51657.0
2023-05-09 11:05:00,84.68,84.69,84.61,84.62,73816.0,81.7293,81.739,81.6617,81.6714,73816.0
2023-05-09 11:10:00,84.63,84.68,84.49,84.59,78029.0,81.681,81.7293,81.5459,81.6424,78029.0
2023-05-09 11:15:00,84.59,84.63,84.49,84.49,86727.0,81.6424,81.681,81.5459,81.5459,86727.0
2023-05-09 11:20:00,84.49,84.66,84.47,84.58,112610.0,81.5459,81.71,81.5266,81.6328,112610.0
2023-05-09 11:25:00,84.57,84.57,84.4,84.41,58920.0,81.6231,81.6231,81.4591,81.4687,58920.0
2023-05-09 11:30:00,84.41,84.42,84.3,84.4,62925.0,81.4687,81.4784,81.3625,81.4591,62925.0
2023-05-09 11:35:00,84.41,84.43,84.35,84.36,47092.0,81.4687,81.488,81.4108,81.4205,47092.0
2023-05-09 11:40:00,84.35,84.44,84.34,84.42,52421.0,81.4108,81.4977,81.4012,81.4784,52421.0
2023-05-09 11:45:00,84.41,84.45,84.38,84.38,53127.0,81.4687,81.5073,81.4398,81.4398,53127.0
2023-05-09 11:50:00,84.38,84.42,84.35,84.38,39814.0,81.4398,81.4784,81.4108,81.4398,39814.0
2023-05-09 11:55:00,84.38,84.38,84.3,84.38,51165.0,81.4398,81.4398,81.3625,81.4398,51165.0
2023-05-09 12:00:00,84.37,84.44,84.35,84.39,43227.0,81.4301,81.4977,81.4108,81.4494,43227.0
2023-05-09 12:05:00,84.39,84.41,84.34,84.4,58860.0,81.4494,81.4687,81.4012,81.4591,58860.0
2023-05-09 12:10:00,84.4,84.4,84.32,84.36,45430.0,81.4591,81.4591,81.3818,81.4205,45430.0
2023-05-09 12:15:00,84.35,84.43,84.33,84.42,58332.0,81.4108,81.488,81.3915,81.4784,58332.0
2023-05-09 12:20:00,84.42,84.45,84.37,84.44,74778.0,81.4784,81.5073,81.4301,81.4977,74778.0
2023-05-09 12:25:00,84.44,84.46,84.38,84.39,68522.0,81.4977,81.517,81.4398,81.4494,68522.0
2023-05-09 12:30:00,84.4,84.44,84.36,84.44,48037.0,81.4591,81.4977,81.4205,81.4977,48037.0
2023-05-09 12:35:00,84.44,84.44,84.34,84.38,72633.0,81.4977,81.4977,81.4012,81.4398,72633.0
2023-05-09 12:40:00,84.38,84.46,84.35,84.44,104126.0,81.4398,81.517,81.4108,81.4977,104126.0
2023-05-09 12:45:00,84.43,84.49,84.4,84.43,71244.0,81.488,81.5459,81.4591,81.488,71244.0
2023-05-09 12:50:00,84.44,84.47,84.4,84.46,52891.0,81.4977,81.5266,81.4591,81.517,52891.0
2023-05-09 12:55:00,84.45,84.53,84.45,84.48,46423.0,81.5073,81.5845,81.5073,81.5363,46423.0
2023-05-09 13:00:00,84.48,84.5,84.38,84.45,73946.0,81.5363,81.5556,81.4398,81.5073,73946.0
2023-05-09 13:05:00,84.46,84.5,84.45,84.47,60260.0,81.517,81.5556,81.5073,81.5266,60260.0
2023-05-09 13:10:00,84.47,84.54,84.47,84.49,66895.0,81.5266,81.5942,81.5266,81.5459,66895.0
2023-05-09 13:15:00,84.48,84.53,84.45,84.53,63967.0,81.5363,81.5845,81.5073,81.5845,63967.0
2023-05-09 13:20:00,84.53,84.58,84.5,84.53,69729.0,81.5845,81.6328,81.5556,81.5845,69729.0
2023-05-09 13:25:00,84.53,84.57,84.5,84.54,39534.0,81.5845,81.6231,81.5556,81.5942,39534.0
2023-05-09 13:30:00,84.55,84.6,84.49,84.6,47740.0,81.6038,81.6521,81.5459,81.6521,47740.0
2023-05-09 13:35:00,84.59,84.61,84.53,84.55,32509.0,81.6424,81.6617,81.5845,81.6038,32509.0
2023-05-09 13:40:00,84.55,84.6,84.54,84.58,23990.0,81.6038,81.6521,81.5942,81.6328,23990.0
2023-05-09 13:45:00,84.59,84.61,84.54,84.59,26370.0,81.6424,81.6617,81.5942,81.6424,26370.0
2023-05-09 13:50:00,84.59,84.68,84.59,84.67,24428.0,81.6424,81.7293,81.6424,81.7197,24428.0
2023-05-09 13:55:00,84.67,84.74,84.66,84.73,21033.0,81.7197,81.7872,81.71,81.7776,21033.0
2023-05-09 14:00:00,84.75,84.82,84.72,84.81,40634.0,81.7969,81.8644,81.7679,81.8548,40634.0
2023-05-09 14:05:00,84.81,84.85,84.79,84.83,41873.0,81.8548,81.8934,81.8355,81.8741,41873.0
2023-05-09 14:10:00,84.84,84.87,84.8,84.84,36230.0,81.8837,81.9127,81.8451,81.8837,36230.0
2023-05-09 14:15:00,84.84,84.92,84.84,84.89,61806.0,81.8837,81.9609,81.8837,81.932,61806.0
2023-05-09 14:20:00,84.88,84.91,84.87,84.88,29345.0,81.9223,81.9513,81.9127,81.9223,29345.0
2023-05-09 14:25:00,84.88,84.91,84.85,84.89,32180.0,81.9223,81.9513,81.8934,81.932,32180.0
2023-05-09 14:30:00,84.89,84.93,84.89,84.9,25318.0,81.932,81.9706,81.932,81.9416,25318.0
2023-05-09 14:35:00,84.9,84.93,84.88,84.9,30775.0,81.9416,81.9706,81.9223,81.9416,30775.0
2023-05-09 14:40:00,84.91,84.92,84.88,84.92,21390.0,81.9513,81.9609,81.9223,81.9609,21390.0
2023-05-09 14:45:00,84.91,84.95,84.88,84.9,36430.0,81.9513,81.9899,81.9223,81.9416,36430.0
2023-05-09 14:50:00,84.9,84.9,84.73,84.73,53631.0,81.9416,81.9416,81.7776,81.7776,53631.0
2023-05-09 14:55:00,84.73,84.84,84.72,84.81,39743.0,81.7776,81.8837,81.7679,81.8548,39743.0
2023-05-09 15:00:00,84.81,84.87,84.8,84.84,35699.0,81.8548,81.9127,81.8451,81.8837,35699.0
2023-05-09 15:05:00,84.85,84.9,84.84,84.89,51766.0,81.8934,81.9416,81.8837,81.932,51766.0
2023-05-09 15:10:00,84.89,84.89,84.76,84.79,47787.0,81.932,81.932,81.8065,81.8355,47787.0
2023-05-09 15:15:00,84.79,84.81,84.73,84.77,36856.0,81.8355,81.8548,81.7776,81.8162,36856.0
2023-05-09 15:20:00,84.77,84.79,84.72,84.75,78917.0,81.8162,81.8355,81.7679,81.7969,78917.0
2023-05-09 15:25:00,84.75,84.76,84.72,84.73,52888.0,81.7969,81.8065,81.7679,81.7776,52888.0
2023-05-09 15:30:00,84.73,84.8,84.7,84.79,72372.0,81.7776,81.8451,81.7486,81.8355,72372.0
2023-05-09 15:35:00,84.79,84.83,84.71,84.73,72086.0,81.8355,81.8741,81.7583,81.7776,72086.0
2023-05-09 15:40:00,84.73,84.79,84.71,84.75,84792.0,81.7776,81.8355,81.7583,81.7969,84792.0
2023-05-09 15:45:00,84.74,84.88,84.73,84.85,101939.0,81.7872,81.9223,81.7776,81.8934,101939.0
2023-05-09 15:50:00,84.86,84.98,84.85,84.91,213936.0,81.903,82.0189,81.8934,81.9513,213936.0
2023-05-09 15:55:00,84.91,85.06,84.91,85.06,373124.0,81.9513,82.0961,81.9513,82.0961,373124.0
2023-05-10 09:30:00,84.51,84.89,84.25,84.79,273448.0,81.5652,81.932,81.3143,81.8355,273448.0
2023-05-10 09:35:00,84.77,84.99,84.68,84.76,213230.0,81.8162,82.0285,81.7293,81.8065,213230.0
2023-05-10 09:40:00,84.76,84.83,84.17,84.37,195730.0,81.8065,81.8741,81.2371,81.4301,195730.0
2023-05-10 09:45:00,84.39,84.48,84.22,84.24,92772.0,81.4494,81.5363,81.2853,81.3046,92772.0
2023-05-10 09:50:00,84.26,84.4,84.21,84.28,69845.0,81.3239,81.4591,81.2757,81.3432,69845.0
2023-05-10 09:55:00,84.28,84.53,84.23,84.46,79629.0,81.3432,81.5845,81.295,81.517,79629.0
2023-05-10 10:00:00,84.48,84.64,84.46,84.53,91901.0,81.5363,81.6907,81.517,81.5845,91901.0
2023-05-10 10:05:00,84.53,84.76,84.52,84.68,117429.0,81.5845,81.8065,81.5749,81.7293,117429.0
2023-05-10 10:10:00,84.67,84.78,84.61,84.68,92541.0,81.7197,81.8258,81.6617,81.7293,92541.0
2023-05-10 10:15:00,84.69,84.88,84.51,84.7,115291.0,81.739,81.9223,81.5652,81.7486,115291.0
2023-05-10 10:20:00,84.71,84.96,84.71,84.92,72994.0,81.7583,81.9995,81.7583,81.9609,72994.0
2023-05-10 10:25:00,84.92,84.95,84.83,84.83,47017.0,81.9609,81.9899,81.8741,81.8741,47017.0
2023-05-10 10:30:00,84.8,84.89,84.76,84.85,52758.0,81.8451,81.932,81.8065,81.8934,52758.0
2023-05-10 10:35:00,84.86,84.89,84.65,84.7,80675.0,81.903,81.932,81.7003,81.7486,80675.0
2023-05-10 10:40:00,84.7,84.75,84.57,84.61,118457.0,81.7486,81.7969,81.6231,81.6617,118457.0
2023-05-10 10:45:00,84.59,84.75,84.57,84.65,83893.0,81.6424,81.7969,81.6231,81.7003,83893.0
2023-05-10 10:50:00,84.64,84.74,84.6,84.64,103129.0,81.6907,81.7872,81.6521,81.6907,103129.0
2023-05-10 10:55:00,84.62,84.62,84.43,84.58,106616.0,81.6714,81.6714,81.488,81.6328,106616.0
2023-05-10 11:00:00,84.59,84.8,84.58,84.78,64389.0,81.6424,81.8451,81.6328,81.8258,64389.0
2023-05-10 11:05:00,84.79,84.92,84.79,84.91,75380.0,81.8355,81.9609,81.8355,81.9513,75380.0
2023-05-10 11:10:00,84.91,84.95,84.76,84.78,51677.0,81.9513,81.9899,81.8065,81.8258,51677.0
2023-05-10 11:15:00,84.77,84.9,84.72,84.86,58725.0,81.8162,81.9416,81.7679,81.903,58725.0
2023-05-10 11:20:00,84.87,84.96,84.86,84.92,43978.0,81.9127,81.9995,81.903,81.9609,43978.0
2023-05-10 11:25:00,84.94,85.01,84.9,84.97,72661.0,81.9802,82.0478,81.9416,82.0092,72661.0
2023-05-10 11:30:00,84.99,85.06,84.95,85.05,88459.0,82.0285,82.0961,81.9899,82.0864,88459.0
2023-05-10 11:35:00,85.06,85.11,85.0,85.1,44843.0,82.0961,82.1443,82.0382,82.1347,44843.0
2023-05-10 11:40:00,85.11,85.15,85.05,85.08,56611.0,82.1443,82.1829,82.0864,82.1154,56611.0
2023-05-10 11:45:00,85.07,85.07,84.99,85.01,43414.0,82.1057,82.1057,82.0285,82.0478,43414.0
2023-05-10 11:50:00,85.0,85.0,84.86,84.87,46795.0,82.0382,82.0382,81.903,81.9127,46795.0
2023-05-10 11:55:00,84.86,84.87,84.76,84.79,60890.0,81.903,81.9127,81.8065,81.8355,60890.0
2023-05-10 12:00:00,84.79,84.79,84.66,84.79,69958.0,81.8355,81.8355,81.71,81.8355,69958.0
2023-05-10 12:05:00,84.79,84.81,84.72,84.75,54417.0,81.8355,81.8548,81.7679,81.7969,54417.0
2023-05-10 12:10:00,84.72,84.86,84.71,84.84,36046.0,81.7679,81.903,81.7583,81.8837,36046.0
2023-05-10 12:15:00,84.84,84.87,84.8,84.85,59635.0,81.8837,81.9127,81.8451,81.8934,59635.0
2023-05-10 12:20:00,84.85,84.95,84.81,84.94,34471.0,81.8934,81.9899,81.8548,81.9802,34471.0
2023-05-10 12:25:00,84.93,84.95,84.89,84.91,38733.0,81.9706,81.9899,81.932,81.9513,38733.0
2023-05-10 12:30:00,84.9,84.96,84.87,84.92,32406.0,81.9416,81.9995,81.9127,81.9609,32406.0
2023-05-10 12:35:00,84.92,84.94,84.84,84.93,32384.0,81.9609,81.9802,81.8837,81.9706,32384.0
2023-05-10 12:40:00,84.94,84.98,84.9,84.93,28755.0,81.9802,82.0189,81.9416,81.9706,28755.0
2023-05-10 12:45:00,84.93,84.96,84.88,84.93,30691.0,81.9706,81.9995,81.9223,81.9706,30691.0
2023-05-10 12:50:00,84.94,84.97,84.84,84.87,20507.0,81.9802,82.0092,81.8837,81.9127,20507.0
2023-05-10 12:55:00,84.88,84.94,84.84,84.93,34368.0,81.9223,81.9802,81.8837,81.9706,34368.0
2023-05-10 13:00:00,84.92,84.93,84.8,84.84,31426.0,81.9609,81.9706,81.8451,81.8837,31426.0
2023-05-10 13:05:00,84.81,84.88,84.78,84.78,40338.0,81.8548,81.9223,81.8258,81.8258,40338.0
2023-05-10 13:10:00,84.78,84.78,84.66,84.7,36307.0,81.8258,81.8258,81.71,81.7486,36307.0
2023-05-10 13:15:00,84.71,84.72,84.58,84.63,51292.0,81.7583,81.7679,81.6328,81.681,51292.0
2023-05-10 13:20:00,84.63,84.68,84.51,84.52,37571.0,81.681,81.7293,81.5652,81.5749,37571.0
2023-05-10 13:25:00,84.51,84.53,84.42,84.48,57321.0,81.5652,81.5845,81.4784,81.5363,57321.0
2023-05-10 13:30:00,84.48,84.55,84.45,84.48,47773.0,81.5363,81.6038,81.5073,81.5363,47773.0
2023-05-10 13:35:00,84.48,84.52,84.37,84.39,110930.0,81.5363,81.5749,81.4301,81.4494,110930.0
2023-05-10 13:40:00,84.38,84.44,84.37,84.39,72938.0,81.4398,81.4977,81.4301,81.4494,72938.0
2023-05-10 13:45:00,84.39,84.55,84.37,84.54,47873.0,81.4494,81.6038,81.4301,81.5942,47873.0
2023-05-10 13:50:00,84.54,84.6,84.48,84.58,45753.0,81.5942,81.6521,81.5363,81.6328,45753.0
2023-05-10 13:55:00,84.58,84.61,84.54,84.56,23096.0,81.6328,81.6617,81.5942,81.6135,23096.0
2023-05-10 14:00:00,84.56,84.61,84.48,84.51,31728.0,81.6135,81.6617,81.5363,81.5652,31728.0
2023-05-10 14:05:00,84.52,84.64,84.51,84.56,24911.0,81.5749,81.6907,81.5652,81.6135,24911.0
2023-05-10 14:10:00,84.58,84.65,84.55,84.61,28996.0,81.6328,81.7003,81.6038,81.6617,28996.0
2023-05-10 14:15:00,84.61,84.64,84.54,84.54,67949.0,81.6617,81.6907,81.5942,81.5942,67949.0
2023-05-10 14:20:00,84.55,84.59,84.5,84.53,38296.0,81.6038,81.6424,81.5556,81.5845,38296.0
2023-05-10 14:25:00,84.53,84.59,84.5,84.5,37785.0,81.5845,81.6424,81.5556,81.5556,37785.0
2023-05-10 14:30:00,84.52,84.59,84.45,84.52,35650.0,81.5749,81.6424,81.5073,81.5749,35650.0
2023-05-10 14:35:00,84.52,84.65,84.49,84.64,77876.0,81.5749,81.7003,81.5459,81.6907,77876.0
2023-05-10 14:40:00,84.62,84.79,84.61,84.79,33803.0,81.6714,81.8355,81.6617,81.8355,33803.0
2023-05-10 14:45:00,84.79,84.79,84.67,84.69,28282.0,81.8355,81.8355,81.7197,81.739,28282.0
2023-05-10 14:50:00,84.69,84.72,84.65,84.69,32406.0,81.739,81.7679,81.7003,81.739,32406.0
2023-05-10 14:55:00,84.7,84.75,84.69,84.74,15738.0,81.7486,81.7969,81.739,81.7872,15738.0
2023-05-10 15:00:00,84.73,84.74,84.64,84.7,30154.0,81.7776,81.7872,81.6907,81.7486,30154.0
2023-05-10 15:05:00,84.71,84.76,84.68,84.73,38736.0,81.7583,81.8065,81.7293,81.7776,38736.0
2023-05-10 15:10:00,84.73,84.85,84.72,84.81,64099.0,81.7776,81.8934,81.7679,81.8548,64099.0
2023-05-10 15:15:00,84.81,84.9,84.77,84.9,38762.0,81.8548,81.9416,81.8162,81.9416,38762.0
2023-05-10 15:20:00,84.9,85.0,84.9,84.98,51052.0,81.9416,82.0382,81.9416,82.0189,51052.0
2023-05-10 15:25:00,84.98,85.03,84.93,84.97,69800.0,82.0189,82.0671,81.9706,82.0092,69800.0
2023-05-10 15:30:00,84.97,85.06,84.95,85.02,65063.0,82.0092,82.0961,81.9899,82.0575,65063.0
2023-05-10 15:35:00,85.0,85.05,84.94,84.98,73886.0,82.0382,82.0864,81.9802,82.0189,73886.0
2023-05-10 15:40:00,85.0,85.06,84.96,85.04,86940.0,82.0382,82.0961,81.9995,82.0768,86940.0
2023-05-10 15:45:00,85.03,85.08,84.98,85.0,81649.0,82.0671,82.1154,82.0189,82.0382,81649.0
2023-05-10 15:50:00,85.01,85.03,84.83,84.94,149244.0,82.0478,82.0671,81.8741,81.9802,149244.0
2023-05-10 15:55:00,84.94,85.0,84.84,84.9,282977.0,81.9802,82.0382,81.8837,81.9416,282977.0
2023-05-11 09:30:00,84.14,84.14,83.48,83.53,314374.0,81.2081,81.2081,80.5711,80.6194,314374.0
2023-05-11 09:35:00,83.52,83.66,83.36,83.44,205022.0,80.6097,80.7448,80.4553,80.5325,205022.0
2023-05-11 09:40:00,83.43,83.63,83.26,83.33,269820.0,80.5229,80.7159,80.3588,80.4263,269820.0
2023-05-11 09:45:00,83.33,83.37,82.91,83.05,215268.0,80.4263,80.465,80.021,80.1561,215268.0
2023-05-11 09:50:00,83.03,83.03,82.73,82.76,177248.0,80.1368,80.1368,79.8473,79.8762,177248.0
2023-05-11 09:55:00,82.77,82.84,82.6,82.64,159360.0,79.8859,79.9534,79.7218,79.7604,159360.0
2023-05-11 10:00:00,82.65,82.81,82.54,82.58,200582.0,79.77,79.9245,79.6639,79.7025,200582.0
2023-05-11 10:05:00,82.59,82.77,82.56,82.73,68915.0,79.7121,79.8859,79.6832,79.8473,68915.0
2023-05-11 10:10:00,82.72,82.95,82.72,82.94,118492.0,79.8376,80.0596,79.8376,80.0499,118492.0
2023-05-11 10:15:00,82.94,82.99,82.67,82.67,105400.0,80.0499,80.0982,79.7893,79.7893,105400.0
2023-05-11 10:20:00,82.66,82.85,82.61,82.84,58532.0,79.7797,79.9631,79.7314,79.9534,58532.0
2023-05-11 10:25:00,82.86,82.98,82.8,82.88,101072.0,79.9727,80.0885,79.9148,79.992,101072.0
2023-05-11 10:30:00,82.88,82.88,82.65,82.7,78235.0,79.992,79.992,79.77,79.8183,78235.0
2023-05-11 10:35:00,82.7,82.74,82.56,82.7,133312.0,79.8183,79.8569,79.6832,79.8183,133312.0
2023-05-11 10:40:00,82.69,82.7,82.53,82.56,53225.0,79.8086,79.8183,79.6542,79.6832,53225.0
2023-05-11 10:45:00,82.56,82.78,82.52,82.71,55983.0,79.6832,79.8955,79.6446,79.8279,55983.0
2023-05-11 10:50:00,82.72,82.81,82.66,82.81,58435.0,79.8376,79.9245,79.7797,79.9245,58435.0
2023-05-11 10:55:00,82.82,82.88,82.73,82.87,90361.0,79.9341,79.992,79.8473,79.9824,90361.0
2023-05-11 11:00:00,82.88,82.93,82.76,82.79,51893.0,79.992,80.0403,79.8762,79.9052,51893.0
2023-05-11 11:05:00,82.79,82.85,82.65,82.66,71417.0,79.9052,79.9631,79.77,79.7797,71417.0
2023-05-11 11:10:00,82.65,82.74,82.63,82.73,44970.0,79.77,79.8569,79.7507,79.8473,44970.0
2023-05-11 11:15:00,82.74,82.87,82.73,82.86,65800.0,79.8569,79.9824,79.8473,79.9727,65800.0
2023-05-11 11:20:00,82.87,83.02,82.86,82.97,115560.0,79.9824,80.1271,79.9727,80.0789,115560.0
2023-05-11 11:25:00,82.98,83.1,82.94,83.08,66345.0,80.0885,80.2044,80.0499,80.1851,66345.0
2023-05-11 11:30:00,83.09,83.18,83.08,83.15,66049.0,80.1947,80.2816,80.1851,80.2526,66049.0
2023-05-11 11:35:00,83.15,83.18,83.1,83.1,138137.0,80.2526,80.2816,80.2044,80.2044,138137.0
2023-05-11 11:40:00,83.1,83.16,83.09,83.12,55658.0,80.2044,80.2623,80.1947,80.2237,55658.0
2023-05-11 11:45:00,83.11,83.15,83.0,83.06,167848.0,80.214,80.2526,80.1078,80.1658,167848.0
2023-05-11 11:50:00,83.05,83.09,83.01,83.07,43776.0,80.1561,80.1947,80.1175,80.1754,43776.0
2023-05-11 11:55:00,83.06,83.1,82.99,83.09,35681.0,80.1658,80.2044,80.0982,80.1947,35681.0
2023-05-11 12:00:00,83.08,83.09,82.93,82.98,42755.0,80.1851,80.1947,80.0403,80.0885,42755.0
2023-05-11 12:05:00,82.99,83.03,82.96,82.99,30977.0,80.0982,80.1368,80.0692,80.0982,30977.0
2023-05-11 12:10:00,82.97,83.0,82.89,82.91,56880.0,80.0789,80.1078,80.0017,80.021,56880.0
2023-05-11 12:15:00,82.9,82.99,82.87,82.98,65922.0,80.0113,80.0982,79.9824,80.0885,65922.0
2023-05-11 12:20:00,82.98,83.1,82.95,83.09,33618.0,80.0885,80.2044,80.0596,80.1947,33618.0
2023-05-11 12:25:00,83.09,83.09,82.96,82.98,41729.0,80.1947,80.1947,80.0692,80.0885,41729.0
2023-05-11 12:30:00,82.98,83.07,82.98,82.98,35464.0,80.0885,80.1754,80.0885,80.0885,35464.0
2023-05-11 12:35:00,82.98,83.04,82.98,82.98,27690.0,80.0885,80.1465,80.0885,80.0885,27690.0
2023-05-11 12:40:00,83.0,83.15,82.99,83.13,57184.0,80.1078,80.2526,80.0982,80.2333,57184.0
2023-05-11 12:45:00,83.14,83.18,83.09,83.17,65192.0,80.243,80.2816,80.1947,80.2719,65192.0
2023-05-11 12:50:00,83.16,83.17,83.09,83.12,41365.0,80.2623,80.2719,80.1947,80.2237,41365.0
2023-05-11 12:55:00,83.11,83.16,83.09,83.14,32889.0,80.214,80.2623,80.1947,80.243,32889.0
2023-05-11 13:00:00,83.15,83.17,83.08,83.15,72480.0,80.2526,80.2719,80.1851,80.2526,72480.0
2023-05-11 13:05:00,83.16,83.22,83.14,83.17,52794.0,80.2623,80.3202,80.243,80.2719,52794.0
2023-05-11 13:10:00,83.18,83.19,83.08,83.15,31325.0,80.2816,80.2912,80.1851,80.2526,31325.0
2023-05-11 13:15:00,83.14,83.19,83.1,83.16,28946.0,80.243,80.2912,80.2044,80.2623,28946.0
2023-05-11 13:20:00,83.15,83.17,83.0,83.04,70348.0,80.2526,80.2719,80.1078,80.1465,70348.0
2023-05-11 13:25:00,83.04,83.1,83.03,83.04,39637.0,80.1465,80.2044,80.1368,80.1465,39637.0
2023-05-11 13:30:00,83.04,83.08,83.0,83.08,28984.0,80.1465,80.1851,80.1078,80.1851,28984.0
2023-05-11 13:35:00,83.07,83.14,83.04,83.13,28893.0,80.1754,80.243,80.1465,80.2333,28893.0
2023-05-11 13:40:00,83.13,83.13,83.0,83.03,75247.0,80.2333,80.2333,80.1078,80.1368,75247.0
2023-05-11 13:45:00,83.03,83.03,82.95,83.01,123299.0,80.1368,80.1368,80.0596,80.1175,123299.0
2023-05-11 13:50:00,83.0,83.03,82.96,82.99,46836.0,80.1078,80.1368,80.0692,80.0982,46836.0
2023-05-11 13:55:00,82.98,83.08,82.95,83.07,34431.0,80.0885,80.1851,80.0596,80.1754,34431.0
2023-05-11 14:00:00,83.06,83.08,82.99,83.01,33467.0,80.1658,80.1851,80.0982,80.1175,33467.0
2023-05-11 14:05:00,83.01,83.09,82.99,83.08,39392.0,80.1175,80.1947,80.0982,80.1851,39392.0
2023-05-11 14:10:00,83.08,83.09,82.99,83.0,26640.0,80.1851,80.1947,80.0982,80.1078,26640.0
2023-05-11 14:15:00,83.0,83.04,82.98,83.03,32412.0,80.1078,80.1465,80.0885,80.1368,32412.0
2023-05-11 14:20:00,83.04,83.08,82.98,83.06,28205.0,80.1465,80.1851,80.0885,80.1658,28205.0
2023-05-11 14:25:00,83.06,83.16,83.05,83.16,37474.0,80.1658,80.2623,80.1561,80.2623,37474.0
2023-05-11 14:30:00,83.16,83.2,83.13,83.19,44303.0,80.2623,80.3009,80.2333,80.2912,44303.0
2023-05-11 14:35:00,83.19,83.29,83.19,83.29,52269.0,80.2912,80.3877,80.2912,80.3877,52269.0
2023-05-11 14:40:00,83.29,83.4,83.29,83.37,73482.0,80.3877,80.4939,80.3877,80.465,73482.0
2023-05-11 14:45:00,83.37,83.41,83.35,83.39,41314.0,80.465,80.5036,80.4456,80.4843,41314.0
2023-05-11 14:50:00,83.39,83.43,83.35,83.4,70019.0,80.4843,80.5229,80.4456,80.4939,70019.0
2023-05-11 14:55:00,83.4,83.46,83.38,83.44,54248.0,80.4939,80.5518,80.4746,80.5325,54248.0
2023-05-11 15:00:00,83.46,83.47,83.41,83.43,37731.0,80.5518,80.5615,80.5036,80.5229,37731.0
2023-05-11 15:05:00,83.43,83.49,83.38,83.47,59586.0,80.5229,80.5808,80.4746,80.5615,59586.0
2023-05-11 15:10:00,83.49,83.57,83.48,83.56,53690.0,80.5808,80.658,80.5711,80.6483,53690.0
2023-05-11 15:15:00,83.55,83.56,83.42,83.42,93730.0,80.6387,80.6483,80.5132,80.5132,93730.0
2023-05-11 15:20:00,83.4,83.5,83.38,83.47,28310.0,80.4939,80.5904,80.4746,80.5615,28310.0
2023-05-11 15:25:00,83.45,83.48,83.35,83.37,42178.0,80.5422,80.5711,80.4456,80.465,42178.0
2023-05-11 15:30:00,83.36,83.39,83.34,83.36,69086.0,80.4553,80.4843,80.436,80.4553,69086.0
2023-05-11 15:35:00,83.37,83.39,83.27,83.29,56095.0,80.465,80.4843,80.3684,80.3877,56095.0
2023-05-11 15:40:00,83.29,83.35,83.24,83.34,93894.0,80.3877,80.4456,80.3395,80.436,93894.0
2023-05-11 15:45:00,83.35,83.45,83.32,83.42,85825.0,80.4456,80.5422,80.4167,80.5132,85825.0
2023-05-11 15:50:00,83.41,83.46,83.36,83.46,167716.0,80.5036,80.5518,80.4553,80.5518,167716.0
2023-05-11 15:55:00,83.46,83.58,83.41,83.41,391239.0,80.5518,80.6676,80.5036,80.5036,391239.0
2023-05-12 09:30:00,83.38,83.84,83.3,83.78,217122.0,80.4746,80.9186,80.3974,80.8607,217122.0
2023-05-12 09:35:00,83.77,83.83,83.6,83.64,133284.0,80.851,80.9089,80.6869,80.7255,133284.0
2023-05-12 09:40:00,83.63,83.73,83.56,83.57,77328.0,80.7159,80.8124,80.6483,80.658,77328.0
2023-05-12 09:45:00,83.58,83.62,83.44,83.53,79525.0,80.6676,80.7062,80.5325,80.6194,79525.0
2023-05-12 09:50:00,83.52,83.82,83.48,83.81,95579.0,80.6097,80.8993,80.5711,80.8896,95579.0
2023-05-12 09:55:00,83.81,83.93,83.77,83.81,47058.0,80.8896,81.0054,80.851,80.8896,47058.0
2023-05-12 10:00:00,83.83,83.88,83.6,83.63,44624.0,80.9089,80.9572,80.6869,80.7159,44624.0
2023-05-12 10:05:00,83.63,83.7,83.5,83.67,38519.0,80.7159,80.7835,80.5904,80.7545,38519.0
2023-05-12 10:10:00,83.68,83.72,83.6,83.68,42489.0,80.7641,80.8028,80.6869,80.7641,42489.0
2023-05-12 10:15:00,83.67,83.72,83.58,83.7,51162.0,80.7545,80.8028,80.6676,80.7835,51162.0
2023-05-12 10:20:00,83.7,83.72,83.65,83.71,35386.0,80.7835,80.8028,80.7352,80.7931,35386.0
2023-05-12 10:25:00,83.71,83.75,83.6,83.61,54577.0,80.7931,80.8317,80.6869,80.6966,54577.0
2023-05-12 10:30:00,83.59,83.6,83.5,83.51,77652.0,80.6773,80.6869,80.5904,80.6001,77652.0
2023-05-12 10:35:00,83.51,83.57,83.42,83.55,49592.0,80.6001,80.658,80.5132,80.6387,49592.0
2023-05-12 10:40:00,83.56,83.7,83.54,83.67,57674.0,80.6483,80.7835,80.629,80.7545,57674.0
2023-05-12 10:45:00,83.67,83.73,83.6,83.68,50861.0,80.7545,80.8124,80.6869,80.7641,50861.0
2023-05-12 10:50:00,83.67,83.68,83.52,83.57,58346.0,80.7545,80.7641,80.6097,80.658,58346.0
2023-05-12 10:55:00,83.57,83.62,83.44,83.53,53062.0,80.658,80.7062,80.5325,80.6194,53062.0
2023-05-12 11:00:00,83.52,83.59,83.5,83.55,99014.0,80.6097,80.6773,80.5904,80.6387,99014.0
2023-05-12 11:05:00,83.55,83.67,83.53,83.66,91168.0,80.6387,80.7545,80.6194,80.7448,91168.0
2023-05-12 11:10:00,83.66,83.71,83.57,83.59,63696.0,80.7448,80.7931,80.658,80.6773,63696.0
2023-05-12 11:15:00,83.59,83.59,83.37,83.38,45244.0,80.6773,80.6773,80.465,80.4746,45244.0
2023-05-12 11:20:00,83.39,83.45,83.32,83.33,33579.0,80.4843,80.5422,80.4167,80.4263,33579.0
2023-05-12 11:25:00,83.33,83.39,83.22,83.31,67457.0,80.4263,80.4843,80.3202,80.407,67457.0
2023-05-12 11:30:00,83.31,83.38,83.21,83.25,36989.0,80.407,80.4746,80.3105,80.3491,36989.0
2023-05-12 11:35:00,83.25,83.29,83.2,83.22,54219.0,80.3491,80.3877,80.3009,80.3202,54219.0
2023-05-12 11:40:00,83.21,83.3,83.2,83.24,33089.0,80.3105,80.3974,80.3009,80.3395,33089.0
2023-05-12 11:45:00,83.24,83.37,83.24,83.32,31450.0,80.3395,80.465,80.3395,80.4167,31450.0
2023-05-12 11:50:00,83.33,83.36,83.29,83.33,20917.0,80.4263,80.4553,80.3877,80.4263,20917.0
2023-05-12 11:55:00,83.33,83.41,83.32,83.39,38117.0,80.4263,80.5036,80.4167,80.4843,38117.0
2023-05-12 12:00:00,83.39,83.41,83.23,83.25,51815.0,80.4843,80.5036,80.3298,80.3491,51815.0
2023-05-12 12:05:00,83.24,83.26,83.16,83.2,31163.0,80.3395,80.3588,80.2623,80.3009,31163.0
2023-05-12 12:10:00,83.2,83.2,83.11,83.17,35297.0,80.3009,80.3009,80.214,80.2719,35297.0
2023-05-12 12:15:00,83.17,83.21,83.13,83.19,32680.0,80.2719,80.3105,80.2333,80.2912,32680.0
2023-05-12 12:20:00,83.19,83.19,83.0,83.03,91682.0,80.2912,80.2912,80.1078,80.1368,91682.0
2023-05-12 12:25:00,83.03,83.09,83.0,83.07,46027.0,80.1368,80.1947,80.1078,80.1754,46027.0
2023-05-12 12:30:00,83.05,83.19,83.04,83.18,35694.0,80.1561,80.2912,80.1465,80.2816,35694.0
2023-05-12 12:35:00,83.18,83.21,83.04,83.13,34590.0,80.2816,80.3105,80.1465,80.2333,34590.0
2023-05-12 12:40:00,83.12,83.15,83.08,83.14,26136.0,80.2237,80.2526,80.1851,80.243,26136.0
2023-05-12 12:45:00,83.15,83.18,83.11,83.14,56513.0,80.2526,80.2816,80.214,80.243,56513.0
2023-05-12 12:50:00,83.14,83.21,83.08,83.09,32459.0,80.243,80.3105,80.1851,80.1947,32459.0
2023-05-12 12:55:00,83.09,83.11,83.01,83.08,35103.0,80.1947,80.214,80.1175,80.1851,35103.0
2023-05-12 13:00:00,83.07,83.07,83.0,83.06,28258.0,80.1754,80.1754,80.1078,80.1658,28258.0
2023-05-12 13:05:00,83.06,83.14,83.05,83.1,28860.0,80.1658,80.243,80.1561,80.2044,28860.0
2023-05-12 13:10:00,83.11,83.14,83.04,83.12,39395.0,80.214,80.243,80.1465,80.2237,39395.0
2023-05-12 13:15:00,83.12,83.15,83.08,83.11,14448.0,80.2237,80.2526,80.1851,80.214,14448.0
2023-05-12 13:20:00,83.1,83.26,83.09,83.25,24386.0,80.2044,80.3588,80.1947,80.3491,24386.0
2023-05-12 13:25:00,83.26,83.29,83.17,83.17,25995.0,80.3588,80.3877,80.2719,80.2719,25995.0
2023-05-12 13:30:00,83.17,83.27,83.17,83.2,33366.0,80.2719,80.3684,80.2719,80.3009,33366.0
2023-05-12 13:35:00,83.2,83.22,83.15,83.19,28514.0,80.3009,80.3202,80.2526,80.2912,28514.0
2023-05-12 13:40:00,83.19,83.24,83.16,83.21,17657.0,80.2912,80.3395,80.2623,80.3105,17657.0
2023-05-12 13:45:00,83.22,83.27,83.17,83.26,41148.0,80.3202,80.3684,80.2719,80.3588,41148.0
2023-05-12 13:50:00,83.25,83.26,83.16,83.22,53468.0,80.3491,80.3588,80.2623,80.3202,53468.0
2023-05-12 13:55:00,83.22,83.22,83.06,83.09,44840.0,80.3202,80.3202,80.1658,80.1947,44840.0
2023-05-12 14:00:00,83.09,83.12,83.03,83.07,20077.0,80.1947,80.2237,80.1368,80.1754,20077.0
2023-05-12 14:05:00,83.07,83.09,83.03,83.05,36247.0,80.1754,80.1947,80.1368,80.1561,36247.0
2023-05-12 14:10:00,83.06,83.12,83.0,83.02,37968.0,80.1658,80.2237,80.1078,80.1271,37968.0
2023-05-12 14:15:00,83.01,83.03,82.99,83.03,44917.0,80.1175,80.1368,80.0982,80.1368,44917.0
2023-05-12 14:20:00,83.03,83.04,83.0,83.01,22330.0,80.1368,80.1465,80.1078,80.1175,22330.0
2023-05-12 14:25:00,83.01,83.1,82.99,83.02,62437.0,80.1175,80.2044,80.0982,80.1271,62437.0
2023-05-12 14:30:00,83.03,83.09,83.0,83.09,52792.0,80.1368,80.1947,80.1078,80.1947,52792.0
2023-05-12 14:35:00,83.09,83.1,83.02,83.04,35757.0,80.1947,80.2044,80.1271,80.1465,35757.0
2023-05-12 14:40:00,83.04,83.05,82.94,83.0,28168.0,80.1465,80.1561,80.0499,80.1078,28168.0
2023-05-12 14:45:00,83.01,83.07,83.0,83.07,32465.0,80.1175,80.1754,80.1078,80.1754,32465.0
2023-05-12 14:50:00,83.07,83.13,83.06,83.12,15113.0,80.1754,80.2333,80.1658,80.2237,15113.0
2023-05-12 14:55:00,83.13,83.15,83.07,83.12,29858.0,80.2333,80.2526,80.1754,80.2237,29858.0
2023-05-12 15:00:00,83.13,83.19,83.11,83.16,25145.0,80.2333,80.2912,80.214,80.2623,25145.0
2023-05-12 15:05:00,83.15,83.24,83.14,83.22,26700.0,80.2526,80.3395,80.243,80.3202,26700.0
2023-05-12 15:10:00,83.23,83.27,83.22,83.23,20014.0,80.3298,80.3684,80.3202,80.3298,20014.0
2023-05-12 15:15:00,83.24,83.31,83.22,83.31,27414.0,80.3395,80.407,80.3202,80.407,27414.0
2023-05-12 15:20:00,83.31,83.33,83.26,83.29,27906.0,80.407,80.4263,80.3588,80.3877,27906.0
2023-05-12 15:25:00,83.3,83.32,83.27,83.31,29221.0,80.3974,80.4167,80.3684,80.407,29221.0
2023-05-12 15:30:00,83.31,83.38,83.31,83.38,45239.0,80.407,80.4746,80.407,80.4746,45239.0
2023-05-12 15:35:00,83.37,83.42,83.32,83.37,46112.0,80.465,80.5132,80.4167,80.465,46112.0
2023-05-12 15:40:00,83.37,83.4,83.36,83.39,46232.0,80.465,80.4939,80.4553,80.4843,46232.0
2023-05-12 15:45:00,83.39,83.45,83.38,83.42,78257.0,80.4843,80.5422,80.4746,80.5132,78257.0
2023-05-12 15:50:00,83.42,83.54,83.38,83.51,93578.0,80.5132,80.629,80.4746,80.6001,93578.0
2023-05-12 15:55:00,83.52,83.54,83.42,83.42,176456.0,80.6097,80.629,80.5132,80.5132,176456.0
2023-05-15 09:30:00,83.33,83.78,83.22,83.67,285998.0,80.4263,80.8607,80.3202,80.7545,285998.0
2023-05-15 09:35:00,83.68,83.87,83.63,83.73,74040.0,80.7641,80.9475,80.7159,80.8124,74040.0
2023-05-15 09:40:00,83.74,83.84,83.69,83.82,124538.0,80.8221,80.9186,80.7738,80.8993,124538.0
2023-05-15 09:45:00,83.83,83.88,83.69,83.77,99487.0,80.9089,80.9572,80.7738,80.851,99487.0
2023-05-15 09:50:00,83.77,83.8,83.52,83.58,83834.0,80.851,80.88,80.6097,80.6676,83834.0
2023-05-15 09:55:00,83.59,83.65,83.52,83.54,58713.0,80.6773,80.7352,80.6097,80.629,58713.0
2023-05-15 10:00:00,83.54,83.63,83.53,83.58,65178.0,80.629,80.7159,80.6194,80.6676,65178.0
2023-05-15 10:05:00,83.58,83.61,83.42,83.46,78246.0,80.6676,80.6966,80.5132,80.5518,78246.0
2023-05-15 10:10:00,83.46,83.49,83.43,83.47,45499.0,80.5518,80.5808,80.5229,80.5615,45499.0
2023-05-15 10:15:00,83.47,83.54,83.43,83.5,52338.0,80.5615,80.629,80.5229,80.5904,52338.0
2023-05-15 10:20:00,83.51,83.64,83.46,83.59,54352.0,80.6001,80.7255,80.5518,80.6773,54352.0
2023-05-15 10:25:00,83.6,83.68,83.58,83.61,25754.0,80.6869,80.7641,80.6676,80.6966,25754.0
2023-05-15 10:30:00,83.6,83.74,83.59,83.74,34854.0,80.6869,80.8221,80.6773,80.8221,34854.0
2023-05-15 10:35:00,83.74,83.79,83.7,83.73,36451.0,80.8221,80.8703,80.7835,80.8124,36451.0
2023-05-15 10:40:00,83.72,83.85,83.7,83.8,43584.0,80.8028,80.9282,80.7835,80.88,43584.0
2023-05-15 10:45:00,83.8,83.83,83.75,83.81,29389.0,80.88,80.9089,80.8317,80.8896,29389.0
2023-05-15 10:50:00,83.8,83.9,83.79,83.87,37283.0,80.88,80.9765,80.8703,80.9475,37283.0
2023-05-15 10:55:00,83.87,83.96,83.85,83.86,117557.0,80.9475,81.0344,80.9282,80.9379,117557.0
2023-05-15 11:00:00,83.86,84.08,83.84,84.08,57964.0,80.9379,81.1502,80.9186,81.1502,57964.0
2023-05-15 11:05:00,84.09,84.22,84.06,84.22,64026.0,81.1599,81.2853,81.1309,81.2853,64026.0
2023-05-15 11:10:00,84.22,84.32,84.2,84.31,75650.0,81.2853,81.3818,81.266,81.3722,75650.0
2023-05-15 11:15:00,84.3,84.41,84.28,84.37,80350.0,81.3625,81.4687,81.3432,81.4301,80350.0
2023-05-15 11:20:00,84.38,84.41,84.3,84.35,40051.0,81.4398,81.4687,81.3625,81.4108,40051.0
2023-05-15 11:25:00,84.35,84.42,84.31,84.41,40800.0,81.4108,81.4784,81.3722,81.4687,40800.0
2023-05-15 11:30:00,84.4,84.47,84.35,84.43,93140.0,81.4591,81.5266,81.4108,81.488,93140.0
2023-05-15 11:35:00,84.43,84.52,84.42,84.48,66072.0,81.488,81.5749,81.4784,81.5363,66072.0
2023-05-15 11:40:00,84.49,84.52,84.43,84.5,74746.0,81.5459,81.5749,81.488,81.5556,74746.0
2023-05-15 11:45:00,84.49,84.64,84.43,84.64,106814.0,81.5459,81.6907,81.488,81.6907,106814.0
2023-05-15 11:50:00,84.64,84.76,84.61,84.7,96656.0,81.6907,81.8065,81.6617,81.7486,96656.0
2023-05-15 11:55:00,84.69,84.79,84.63,84.78,75878.0,81.739,81.8355,81.681,81.8258,75878.0
2023-05-15 12:00:00,84.78,84.81,84.69,84.7,90507.0,81.8258,81.8548,81.739,81.7486,90507.0
2023-05-15 12:05:00,84.69,84.81,84.66,84.8,54320.0,81.739,81.8548,81.71,81.8451,54320.0
2023-05-15 12:10:00,84.8,84.85,84.74,84.8,54480.0,81.8451,81.8934,81.7872,81.8451,54480.0
2023-05-15 12:15:00,84.8,84.99,84.8,84.97,97210.0,81.8451,82.0285,81.8451,82.0092,97210.0
2023-05-15 12:20:00,84.98,84.98,84.83,84.84,73513.0,82.0189,82.0189,81.8741,81.8837,73513.0
2023-05-15 12:25:00,84.84,84.85,84.74,84.8,73133.0,81.8837,81.8934,81.7872,81.8451,73133.0
2023-05-15 12:30:00,84.81,84.86,84.75,84.86,40954.0,81.8548,81.903,81.7969,81.903,40954.0
2023-05-15 12:35:00,84.86,84.94,84.85,84.92,46574.0,81.903,81.9802,81.8934,81.9609,46574.0
2023-05-15 12:40:00,84.92,84.98,84.9,84.95,38477.0,81.9609,82.0189,81.9416,81.9899,38477.0
2023-05-15 12:45:00,84.95,85.02,84.94,84.97,71224.0,81.9899,82.0575,81.9802,82.0092,71224.0
2023-05-15 12:50:00,84.98,85.1,84.97,85.08,43612.0,82.0189,82.1347,82.0092,82.1154,43612.0
2023-05-15 12:55:00,85.09,85.21,85.08,85.21,70522.0,82.125,82.2408,82.1154,82.2408,70522.0
2023-05-15 13:00:00,85.2,85.24,85.17,85.24,47172.0,82.2312,82.2698,82.2022,82.2698,47172.0
2023-05-15 13:05:00,85.24,85.4,85.24,85.37,115199.0,82.2698,82.4242,82.2698,82.3953,115199.0
2023-05-15 13:10:00,85.38,85.39,85.3,85.34,106900.0,82.4049,82.4146,82.3277,82.3663,106900.0
2023-05-15 13:15:00,85.34,85.35,85.29,85.31,68203.0,82.3663,82.376,82.318,82.3374,68203.0
2023-05-15 13:20:00,85.31,85.31,85.12,85.14,50526.0,82.3374,82.3374,82.154,82.1733,50526.0
2023-05-15 13:25:00,85.15,85.17,85.02,85.04,54461.0,82.1829,82.2022,82.0575,82.0768,54461.0
2023-05-15 13:30:00,85.03,85.08,84.97,85.06,50643.0,82.0671,82.1154,82.0092,82.0961,50643.0
2023-05-15 13:35:00,85.06,85.06,85.01,85.04,37596.0,82.0961,82.0961,82.0478,82.0768,37596.0
2023-05-15 13:40:00,85.04,85.07,84.94,84.99,37804.0,82.0768,82.1057,81.9802,82.0285,37804.0
2023-05-15 13:45:00,84.99,85.0,84.9,84.95,47367.0,82.0285,82.0382,81.9416,81.9899,47367.0
2023-05-15 13:50:00,84.96,85.08,84.95,85.08,51407.0,81.9995,82.1154,81.9899,82.1154,51407.0
2023-05-15 13:55:00,85.08,85.15,85.05,85.13,51092.0,82.1154,82.1829,82.0864,82.1636,51092.0
2023-05-15 14:00:00,85.13,85.18,85.12,85.14,45131.0,82.1636,82.2119,82.154,82.1733,45131.0
2023-05-15 14:05:00,85.15,85.18,85.07,85.14,33353.0,82.1829,82.2119,82.1057,82.1733,33353.0
2023-05-15 14:10:00,85.15,85.23,85.14,85.22,42622.0,82.1829,82.2601,82.1733,82.2505,42622.0
2023-05-15 14:15:00,85.23,85.24,85.14,85.21,51269.0,82.2601,82.2698,82.1733,82.2408,51269.0
2023-05-15 14:20:00,85.21,85.24,85.18,85.21,33551.0,82.2408,82.2698,82.2119,82.2408,33551.0
2023-05-15 14:25:00,85.2,85.25,85.18,85.24,42367.0,82.2312,82.2794,82.2119,82.2698,42367.0
2023-05-15 14:30:00,85.24,85.27,85.18,85.23,58347.0,82.2698,82.2987,82.2119,82.2601,58347.0
2023-05-15 14:35:00,85.23,85.3,85.21,85.28,50629.0,82.2601,82.3277,82.2408,82.3084,50629.0
2023-05-15 14:40:00,85.29,85.35,85.25,85.35,72881.0,82.318,82.376,82.2794,82.376,72881.0
2023-05-15 14:45:00,85.34,85.45,85.33,85.37,83830.0,82.3663,82.4725,82.3567,82.3953,83830.0
2023-05-15 14:50:00,85.37,85.43,85.27,85.29,59339.0,82.3953,82.4532,82.2987,82.318,59339.0
2023-05-15 14:55:00,85.29,85.31,85.22,85.25,52224.0,82.318,82.3374,82.2505,82.2794,52224.0
2023-05-15 15:00:00,85.25,85.27,85.18,85.26,65399.0,82.2794,82.2987,82.2119,82.2891,65399.0
2023-05-15 15:05:00,85.26,85.28,85.22,85.28,64773.0,82.2891,82.3084,82.2505,82.3084,64773.0
2023-05-15 15:10:00,85.28,85.35,85.25,85.31,59278.0,82.3084,82.376,82.2794,82.3374,59278.0
2023-05-15 15:15:00,85.31,85.34,85.27,85.31,77354.0,82.3374,82.3663,82.2987,82.3374,77354.0
2023-05-15 15:20:00,85.31,85.36,85.26,85.32,83018.0,82.3374,82.3856,82.2891,82.347,83018.0
2023-05-15 15:25:00,85.33,85.38,85.29,85.37,85671.0,82.3567,82.4049,82.318,82.3953,85671.0
2023-05-15 15:30:00,85.36,85.49,85.34,85.44,125899.0,82.3856,82.5111,82.3663,82.4628,125899.0
2023-05-15 15:35:00,85.44,85.5,85.31,85.47,172929.0,82.4628,82.5207,82.3374,82.4918,172929.0
2023-05-15 15:40:00,85.47,85.5,85.43,85.47,128025.0,82.4918,82.5207,82.4532,82.4918,128025.0
2023-05-15 15:45:00,85.48,85.62,85.47,85.59,245003.0,82.5014,82.6365,82.4918,82.6076,245003.0
2023-05-15 15:50:00,85.59,85.64,85.52,85.59,251287.0,82.6076,82.6559,82.54,82.6076,251287.0
2023-05-15 15:55:00,85.59,85.67,85.46,85.67,486290.0,82.6076,82.6848,82.4821,82.6848,486290.0
2023-05-16 09:30:00,85.68,86.32,85.59,86.01,368125.0,82.6945,83.3122,82.6076,83.013,368125.0
2023-05-16 09:35:00,86.03,86.13,85.93,86.04,154482.0,83.0323,83.1288,82.9357,83.0419,154482.0
2023-05-16 09:40:00,86.03,86.37,85.99,86.28,168253.0,83.0323,83.3604,82.9937,83.2736,168253.0
2023-05-16 09:45:00,86.3,86.47,86.29,86.37,191335.0,83.2929,83.4569,83.2832,83.3604,191335.0
2023-05-16 09:50:00,86.37,86.4,86.01,86.04,164710.0,83.3604,83.3894,83.013,83.0419,164710.0
2023-05-16 09:55:00,86.03,86.21,85.95,86.18,118392.0,83.0323,83.206,82.9551,83.177,118392.0
2023-05-16 10:00:00,86.2,86.26,86.14,86.22,150746.0,83.1963,83.2542,83.1384,83.2156,150746.0
2023-05-16 10:05:00,86.22,86.25,86.08,86.09,100074.0,83.2156,83.2446,83.0805,83.0902,100074.0
2023-05-16 10:10:00,86.1,86.11,85.94,86.03,172269.0,83.0998,83.1095,82.9454,83.0323,172269.0
2023-05-16 10:15:00,86.02,86.22,86.01,86.14,121665.0,83.0226,83.2156,83.013,83.1384,121665.0
2023-05-16 10:20:00,86.13,86.25,86.08,86.15,79806.0,83.1288,83.2446,83.0805,83.1481,79806.0
2023-05-16 10:25:00,86.15,86.3,86.14,86.28,111738.0,83.1481,83.2929,83.1384,83.2736,111738.0
2023-05-16 10:30:00,86.29,86.36,86.22,86.33,113605.0,83.2832,83.3508,83.2156,83.3218,113605.0
2023-05-16 10:35:00,86.33,86.35,86.17,86.19,66805.0,83.3218,83.3411,83.1674,83.1867,66805.0
2023-05-16 10:40:00,86.19,86.29,86.15,86.29,54313.0,83.1867,83.2832,83.1481,83.2832,54313.0
2023-05-16 10:45:00,86.28,86.31,86.2,86.28,44183.0,83.2736,83.3025,83.1963,83.2736,44183.0
2023-05-16 10:50:00,86.28,86.38,86.22,86.36,218163.0,83.2736,83.3701,83.2156,83.3508,218163.0
2023-05-16 10:55:00,86.36,86.49,86.33,86.46,119895.0,83.3508,83.4762,83.3218,83.4473,119895.0
2023-05-16 11:00:00,86.46,86.5,86.37,86.47,73135.0,83.4473,83.4859,83.3604,83.4569,73135.0
2023-05-16 11:05:00,86.47,86.64,86.44,86.6,133573.0,83.4569,83.621,83.428,83.5824,133573.0
2023-05-16 11:10:00,86.61,86.75,86.57,86.72,121332.0,83.5921,83.7272,83.5534,83.6982,121332.0
2023-05-16 11:15:00,86.72,86.74,86.55,86.59,86656.0,83.6982,83.7175,83.5341,83.5727,86656.0
2023-05-16 11:20:00,86.59,86.62,86.49,86.62,64251.0,83.5727,83.6017,83.4762,83.6017,64251.0
2023-05-16 11:25:00,86.62,86.69,86.54,86.69,130989.0,83.6017,83.6693,83.5245,83.6693,130989.0
2023-05-16 11:30:00,86.7,86.75,86.57,86.57,104589.0,83.6789,83.7272,83.5534,83.5534,104589.0
2023-05-16 11:35:00,86.57,86.59,86.36,86.42,72803.0,83.5534,83.5727,83.3508,83.4087,72803.0
2023-05-16 11:40:00,86.42,86.54,86.35,86.52,49932.0,83.4087,83.5245,83.3411,83.5052,49932.0
2023-05-16 11:45:00,86.53,86.61,86.5,86.58,45576.0,83.5148,83.5921,83.4859,83.5631,45576.0
2023-05-16 11:50:00,86.56,86.63,86.5,86.63,54744.0,83.5438,83.6114,83.4859,83.6114,54744.0
2023-05-16 11:55:00,86.63,86.66,86.52,86.55,37662.0,83.6114,83.6403,83.5052,83.5341,37662.0
2023-05-16 12:00:00,86.55,86.66,86.52,86.53,79048.0,83.5341,83.6403,83.5052,83.5148,79048.0
2023-05-16 12:05:00,86.52,86.64,86.5,86.64,39042.0,83.5052,83.621,83.4859,83.621,39042.0
2023-05-16 12:10:00,86.63,86.66,86.59,86.63,57901.0,83.6114,83.6403,83.5727,83.6114,57901.0
2023-05-16 12:15:00,86.63,86.66,86.56,86.56,83430.0,83.6114,83.6403,83.5438,83.5438,83430.0
2023-05-16 12:20:00,86.56,86.61,86.52,86.59,67494.0,83.5438,83.5921,83.5052,83.5727,67494.0
2023-05-16 12:25:00,86.59,86.65,86.57,86.62,46602.0,83.5727,83.6307,83.5534,83.6017,46602.0
2023-05-16 12:30:00,86.62,86.65,86.57,86.64,36449.0,83.6017,83.6307,83.5534,83.621,36449.0
2023-05-16 12:35:00,86.64,86.65,86.58,86.62,60204.0,83.621,83.6307,83.5631,83.6017,60204.0
2023-05-16 12:40:00,86.62,86.67,86.62,86.65,68076.0,83.6017,83.65,83.6017,83.6307,68076.0
2023-05-16 12:45:00,86.65,86.67,86.55,86.63,108485.0,83.6307,83.65,83.5341,83.6114,108485.0
2023-05-16 12:50:00,86.62,86.69,86.57,86.58,73482.0,83.6017,83.6693,83.5534,83.5631,73482.0
2023-05-16 12:55:00,86.58,86.61,86.53,86.55,59202.0,83.5631,83.5921,83.5148,83.5341,59202.0
2023-05-16 13:00:00,86.55,86.57,86.47,86.48,50613.0,83.5341,83.5534,83.4569,83.4666,50613.0
2023-05-16 13:05:00,86.48,86.48,86.42,86.42,38813.0,83.4666,83.4666,83.4087,83.4087,38813.0
2023-05-16 13:10:00,86.42,86.44,86.36,86.4,56450.0,83.4087,83.428,83.3508,83.3894,56450.0
2023-05-16 13:15:00,86.4,86.47,86.38,86.46,30047.0,83.3894,83.4569,83.3701,83.4473,30047.0
2023-05-16 13:20:00,86.47,86.47,86.39,86.42,33875.0,83.4569,83.4569,83.3797,83.4087,33875.0
2023-05-16 13:25:00,86.42,86.45,86.33,86.33,36619.0,83.4087,83.4376,83.3218,83.3218,36619.0
2023-05-16 13:30:00,86.33,86.4,86.32,86.39,48849.0,83.3218,83.3894,83.3122,83.3797,48849.0
2023-05-16 13:35:00,86.39,86.4,86.31,86.35,33108.0,83.3797,83.3894,83.3025,83.3411,33108.0
2023-05-16 13:40:00,86.34,86.38,86.32,86.34,30051.0,83.3315,83.3701,83.3122,83.3315,30051.0
2023-05-16 13:45:00,86.34,86.42,86.3,86.39,66448.0,83.3315,83.4087,83.2929,83.3797,66448.0
2023-05-16 13:50:00,86.39,86.42,86.35,86.36,34798.0,83.3797,83.4087,83.3411,83.3508,34798.0
2023-05-16 13:55:00,86.36,86.44,86.35,86.42,33200.0,83.3508,83.428,83.3411,83.4087,33200.0
2023-05-16 14:00:00,86.44,86.48,86.37,86.41,37846.0,83.428,83.4666,83.3604,83.399,37846.0
2023-05-16 14:05:00,86.41,86.47,86.37,86.43,45607.0,83.399,83.4569,83.3604,83.4183,45607.0
2023-05-16 14:10:00,86.42,86.43,86.34,86.41,31055.0,83.4087,83.4183,83.3315,83.399,31055.0
2023-05-16 14:15:00,86.42,86.45,86.37,86.45,30030.0,83.4087,83.4376,83.3604,83.4376,30030.0
2023-05-16 14:20:00,86.46,86.5,86.41,86.48,66714.0,83.4473,83.4859,83.399,83.4666,66714.0
2023-05-16 14:25:00,86.47,86.49,86.45,86.48,42637.0,83.4569,83.4762,83.4376,83.4666,42637.0
2023-05-16 14:30:00,86.49,86.49,86.36,86.39,70216.0,83.4762,83.4762,83.3508,83.3797,70216.0
2023-05-16 14:35:00,86.39,86.41,86.33,86.41,43637.0,83.3797,83.399,83.3218,83.399,43637.0
2023-05-16 14:40:00,86.42,86.48,86.39,86.44,92364.0,83.4087,83.4666,83.3797,83.428,92364.0
2023-05-16 14:45:00,86.44,86.48,86.4,86.47,59013.0,83.428,83.4666,83.3894,83.4569,59013.0
2023-05-16 14:50:00,86.47,86.49,86.44,86.48,48687.0,83.4569,83.4762,83.428,83.4666,48687.0
2023-05-16 14:55:00,86.48,86.48,86.4,86.41,54828.0,83.4666,83.4666,83.3894,83.399,54828.0
2023-05-16 15:00:00,86.42,86.43,86.36,86.37,55528.0,83.4087,83.4183,83.3508,83.3604,55528.0
2023-05-16 15:05:00,86.38,86.38,86.29,86.31,85636.0,83.3701,83.3701,83.2832,83.3025,85636.0
2023-05-16 15:10:00,86.3,86.34,86.25,86.29,78194.0,83.2929,83.3315,83.2446,83.2832,78194.0
2023-05-16 15:15:00,86.3,86.3,86.18,86.19,70994.0,83.2929,83.2929,83.177,83.1867,70994.0
2023-05-16 15:20:00,86.19,86.25,86.15,86.24,116902.0,83.1867,83.2446,83.1481,83.2349,116902.0
2023-05-16 15:25:00,86.25,86.36,86.23,86.25,160156.0,83.2446,83.3508,83.2253,83.2446,160156.0
2023-05-16 15:30:00,86.25,86.32,86.21,86.23,118131.0,83.2446,83.3122,83.206,83.2253,118131.0
2023-05-16 15:35:00,86.23,86.25,86.11,86.15,89471.0,83.2253,83.2446,83.1095,83.1481,89471.0
2023-05-16 15:40:00,86.14,86.14,86.05,86.1,130067.0,83.1384,83.1384,83.0516,83.0998,130067.0
2023-05-16 15:45:00,86.1,86.11,85.99,86.02,153534.0,83.0998,83.1095,82.9937,83.0226,153534.0
2023-05-16 15:50:00,86.01,86.02,85.87,85.92,212045.0,83.013,83.0226,82.8778,82.9261,212045.0
2023-05-16 15:55:00,85.91,85.95,85.84,85.87,378305.0,82.9164,82.9551,82.8489,82.8778,378305.0
2023-05-17 09:30:00,88.3,89.09,88.06,88.92,910916.0,85.2232,85.9856,84.9915,85.8216,910916.0
2023-05-17 09:35:00,88.9,89.07,88.85,89.06,283413.0,85.8023,85.9663,85.754,85.9567,283413.0
2023-05-17 09:40:00,89.06,89.1,88.92,89.07,268375.0,85.9567,85.9953,85.8216,85.9663,268375.0
2023-05-17 09:45:00,89.08,89.18,88.92,89.06,474713.0,85.976,86.0725,85.8216,85.9567,474713.0
2023-05-17 09:50:00,89.06,89.19,89.01,89.16,480564.0,85.9567,86.0822,85.9084,86.0532,480564.0
2023-05-17 09:55:00,89.17,89.37,89.05,89.34,516222.0,86.0628,86.2559,85.947,86.2269,516222.0
2023-05-17 10:00:00,89.34,89.44,88.92,88.94,410822.0,86.2269,86.3234,85.8216,85.8409,410822.0
2023-05-17 10:05:00,88.94,89.13,88.83,89.11,231182.0,85.8409,86.0242,85.7347,86.0049,231182.0
2023-05-17 10:10:00,89.11,89.49,89.03,89.48,378504.0,86.0049,86.3717,85.9277,86.362,378504.0
2023-05-17 10:15:00,89.48,89.53,89.25,89.51,365507.0,86.362,86.4103,86.1401,86.391,365507.0
2023-05-17 10:20:00,89.51,89.69,89.38,89.69,336887.0,86.391,86.5647,86.2655,86.5647,336887.0
2023-05-17 10:25:00,89.69,89.9,89.69,89.89,315850.0,86.5647,86.7674,86.5647,86.7578,315850.0
2023-05-17 10:30:00,89.89,89.89,89.49,89.56,228666.0,86.7578,86.7578,86.3717,86.4393,228666.0
2023-05-17 10:35:00,89.56,89.64,89.46,89.55,143812.0,86.4393,86.5165,86.3427,86.4296,143812.0
2023-05-17 10:40:00,89.54,89.67,89.51,89.66,151404.0,86.42,86.5454,86.391,86.5358,151404.0
2023-05-17 10:45:00,89.66,89.66,89.53,89.64,128136.0,86.5358,86.5358,86.4103,86.5165,128136.0
2023-05-17 10:50:00,89.64,89.65,89.56,89.61,98765.0,86.5165,86.5261,86.4393,86.4875,98765.0
2023-05-17 10:55:00,89.61,89.8,89.58,89.77,163570.0,86.4875,86.6709,86.4586,86.6419,163570.0
2023-05-17 11:00:00,89.78,89.85,89.74,89.78,184349.0,86.6516,86.7192,86.613,86.6516,184349.0
2023-05-17 11:05:00,89.78,89.8,89.55,89.68,228018.0,86.6516,86.6709,86.4296,86.5551,228018.0
2023-05-17 11:10:00,89.68,89.76,89.66,89.76,140965.0,86.5551,86.6323,86.5358,86.6323,140965.0
2023-05-17 11:15:00,89.75,90.07,89.75,90.06,611448.0,86.6226,86.9315,86.6226,86.9218,611448.0
2023-05-17 11:20:00,90.05,90.07,89.83,90.05,252031.0,86.9122,86.9315,86.6999,86.9122,252031.0
2023-05-17 11:25:00,90.04,90.2,89.95,90.19,248753.0,86.9025,87.057,86.8157,87.0473,248753.0
2023-05-17 11:30:00,90.19,90.19,90.04,90.13,220273.0,87.0473,87.0473,86.9025,86.9894,220273.0
2023-05-17 11:35:00,90.14,90.36,90.01,90.29,198037.0,86.999,87.2114,86.8736,87.1438,198037.0
2023-05-17 11:40:00,90.29,90.36,90.2,90.35,143279.0,87.1438,87.2114,87.057,87.2017,143279.0
2023-05-17 11:45:00,90.34,90.37,90.32,90.34,88419.0,87.1921,87.221,87.1728,87.1921,88419.0
2023-05-17 11:50:00,90.34,90.36,90.13,90.18,156658.0,87.1921,87.2114,86.9894,87.0377,156658.0
2023-05-17 11:55:00,90.18,90.36,90.18,90.34,128743.0,87.0377,87.2114,87.0377,87.1921,128743.0
2023-05-17 12:00:00,90.33,90.4,90.28,90.35,98262.0,87.1824,87.25,87.1342,87.2017,98262.0
2023-05-17 12:05:00,90.34,90.37,90.28,90.34,60595.0,87.1921,87.221,87.1342,87.1921,60595.0
2023-05-17 12:10:00,90.34,90.49,90.34,90.42,102443.0,87.1921,87.3369,87.1921,87.2693,102443.0
2023-05-17 12:15:00,90.42,90.42,90.32,90.36,60746.0,87.2693,87.2693,87.1728,87.2114,60746.0
2023-05-17 12:20:00,90.36,90.49,90.35,90.48,119551.0,87.2114,87.3369,87.2017,87.3272,119551.0
2023-05-17 12:25:00,90.48,90.56,90.43,90.56,96979.0,87.3272,87.4044,87.2789,87.4044,96979.0
2023-05-17 12:30:00,90.56,90.7,90.55,90.61,112656.0,87.4044,87.5395,87.3948,87.4527,112656.0
2023-05-17 12:35:00,90.61,90.77,90.59,90.77,91366.0,87.4527,87.6071,87.4334,87.6071,91366.0
2023-05-17 12:40:00,90.77,90.8,90.71,90.75,109136.0,87.6071,87.6361,87.5492,87.5878,109136.0
2023-05-17 12:45:00,90.75,90.87,90.73,90.86,111902.0,87.5878,87.7036,87.5685,87.694,111902.0
2023-05-17 12:50:00,90.86,91.1,90.85,91.09,269653.0,87.694,87.9256,87.6843,87.9159,269653.0
2023-05-17 12:55:00,91.09,91.2,90.98,91.1,200993.0,87.9159,88.0221,87.8098,87.9256,200993.0
2023-05-17 13:00:00,91.11,91.31,91.1,91.28,200213.0,87.9352,88.1283,87.9256,88.0993,200213.0
2023-05-17 13:05:00,91.28,91.31,91.21,91.24,146910.0,88.0993,88.1283,88.0318,88.0607,146910.0
2023-05-17 13:10:00,91.23,91.26,90.97,91.05,211965.0,88.0511,88.08,87.8001,87.8773,211965.0
2023-05-17 13:15:00,91.05,91.05,90.89,91.02,131434.0,87.8773,87.8773,87.7229,87.8484,131434.0
2023-05-17 13:20:00,91.02,91.21,91.02,91.2,97723.0,87.8484,88.0318,87.8484,88.0221,97723.0
2023-05-17 13:25:00,91.2,91.26,91.18,91.25,109990.0,88.0221,88.08,88.0028,88.0704,109990.0
2023-05-17 13:30:00,91.25,91.33,91.1,91.2,133992.0,88.0704,88.1476,87.9256,88.0221,133992.0
2023-05-17 13:35:00,91.18,91.2,91.08,91.17,84678.0,88.0028,88.0221,87.9063,87.9932,84678.0
2023-05-17 13:40:00,91.17,91.24,91.14,91.2,151119.0,87.9932,88.0607,87.9642,88.0221,151119.0
2023-05-17 13:45:00,91.2,91.38,91.19,91.37,125397.0,88.0221,88.1958,88.0125,88.1862,125397.0
2023-05-17 13:50:00,91.37,91.46,91.35,91.43,142802.0,88.1862,88.2731,88.1669,88.2441,142802.0
2023-05-17 13:55:00,91.44,91.5,91.41,91.48,91738.0,88.2537,88.3117,88.2248,88.2924,91738.0
2023-05-17 14:00:00,91.48,91.49,91.3,91.3,97647.0,88.2924,88.302,88.1186,88.1186,97647.0
2023-05-17 14:05:00,91.31,91.34,91.23,91.34,104605.0,88.1283,88.1572,88.0511,88.1572,104605.0
2023-05-17 14:10:00,91.34,91.42,91.3,91.41,101638.0,88.1572,88.2344,88.1186,88.2248,101638.0
2023-05-17 14:15:00,91.41,91.44,91.34,91.44,84485.0,88.2248,88.2537,88.1572,88.2537,84485.0
2023-05-17 14:20:00,91.43,91.52,91.42,91.44,144321.0,88.2441,88.331,88.2344,88.2537,144321.0
2023-05-17 14:25:00,91.45,91.45,91.33,91.39,62675.0,88.2634,88.2634,88.1476,88.2055,62675.0
2023-05-17 14:30:00,91.4,91.46,91.28,91.31,62178.0,88.2151,88.2731,88.0993,88.1283,62178.0
2023-05-17 14:35:00,91.31,91.45,91.31,91.44,86363.0,88.1283,88.2634,88.1283,88.2537,86363.0
2023-05-17 14:40:00,91.44,91.51,91.36,91.41,145098.0,88.2537,88.3213,88.1765,88.2248,145098.0
2023-05-17 14:45:00,91.4,91.41,91.34,91.36,110145.0,88.2151,88.2248,88.1572,88.1765,110145.0
2023-05-17 14:50:00,91.36,91.36,91.26,91.31,87157.0,88.1765,88.1765,88.08,88.1283,87157.0
2023-05-17 14:55:00,91.31,91.33,91.22,91.27,82323.0,88.1283,88.1476,88.0414,88.0897,82323.0
2023-05-17 15:00:00,91.28,91.35,91.22,91.31,69713.0,88.0993,88.1669,88.0414,88.1283,69713.0
2023-05-17 15:05:00,91.31,91.49,91.26,91.48,179420.0,88.1283,88.302,88.08,88.2924,179420.0
2023-05-17 15:10:00,91.48,91.62,91.48,91.61,143999.0,88.2924,88.4275,88.2924,88.4178,143999.0
2023-05-17 15:15:00,91.62,91.8,91.49,91.52,387568.0,88.4275,88.6012,88.302,88.331,387568.0
2023-05-17 15:20:00,91.51,91.52,91.35,91.38,287679.0,88.3213,88.331,88.1669,88.1958,287679.0
2023-05-17 15:25:00,91.38,91.47,91.19,91.25,417330.0,88.1958,88.2827,88.0125,88.0704,417330.0
2023-05-17 15:30:00,91.25,91.3,91.03,91.05,277286.0,88.0704,88.1186,87.858,87.8773,277286.0
2023-05-17 15:35:00,91.05,91.07,90.88,90.92,422623.0,87.8773,87.8966,87.7133,87.7519,422623.0
2023-05-17 15:40:00,90.92,91.08,90.86,91.02,252140.0,87.7519,87.9063,87.694,87.8484,252140.0
2023-05-17 15:45:00,91.02,91.25,90.98,91.25,425252.0,87.8484,88.0704,87.8098,88.0704,425252.0
2023-05-17 15:50:00,91.24,91.26,90.85,90.91,459452.0,88.0607,88.08,87.6843,87.7422,459452.0
2023-05-17 15:55:00,90.91,91.03,90.8,90.88,899824.0,87.7422,87.858,87.6361,87.7133,899824.0
2023-05-18 09:30:00,91.25,91.52,91.07,91.52,559361.0,88.0704,88.331,87.8966,88.331,559361.0
2023-05-18 09:35:00,91.51,91.81,91.43,91.73,212022.0,88.3213,88.6109,88.2441,88.5336,212022.0
2023-05-18 09:40:00,91.74,91.79,91.43,91.56,242208.0,88.5433,88.5916,88.2441,88.3696,242208.0
2023-05-18 09:45:00,91.56,91.73,91.52,91.58,226940.0,88.3696,88.5336,88.331,88.3889,226940.0
2023-05-18 09:50:00,91.58,91.7,91.5,91.63,280450.0,88.3889,88.5047,88.3117,88.4371,280450.0
2023-05-18 09:55:00,91.62,91.62,91.42,91.47,221963.0,88.4275,88.4275,88.2344,88.2827,221963.0
2023-05-18 10:00:00,91.48,91.6,91.39,91.52,264308.0,88.2924,88.4082,88.2055,88.331,264308.0
2023-05-18 10:05:00,91.53,91.65,91.46,91.62,173040.0,88.3406,88.4564,88.2731,88.4275,173040.0
2023-05-18 10:10:00,91.63,91.7,91.56,91.61,134388.0,88.4371,88.5047,88.3696,88.4178,134388.0
2023-05-18 10:15:00,91.62,91.89,91.58,91.77,325033.0,88.4275,88.6881,88.3889,88.5723,325033.0
2023-05-18 10:20:00,91.79,91.98,91.78,91.84,189575.0,88.5916,88.7749,88.5819,88.6398,189575.0
2023-05-18 10:25:00,91.84,92.04,91.76,92.0,191561.0,88.6398,88.8328,88.5626,88.7942,191561.0
2023-05-18 10:30:00,92.0,92.16,91.99,92.14,150060.0,88.7942,88.9487,88.7846,88.9294,150060.0
2023-05-18 10:35:00,92.15,92.17,92.04,92.07,109285.0,88.939,88.9583,88.8328,88.8618,109285.0
2023-05-18 10:40:00,92.05,92.12,91.95,92.03,101444.0,88.8425,88.9101,88.746,88.8232,101444.0
2023-05-18 10:45:00,92.04,92.25,92.0,92.24,104642.0,88.8328,89.0355,88.7942,89.0259,104642.0
2023-05-18 10:50:00,92.23,92.27,92.13,92.27,110234.0,89.0162,89.0548,88.9197,89.0548,110234.0
2023-05-18 10:55:00,92.27,92.36,92.17,92.36,122698.0,89.0548,89.1417,88.9583,89.1417,122698.0
2023-05-18 11:00:00,92.36,92.53,92.35,92.53,178415.0,89.1417,89.3058,89.132,89.3058,178415.0
2023-05-18 11:05:00,92.53,92.65,92.48,92.65,138701.0,89.3058,89.4216,89.2575,89.4216,138701.0
2023-05-18 11:10:00,92.65,92.84,92.65,92.75,202521.0,89.4216,89.605,89.4216,89.5181,202521.0
2023-05-18 11:15:00,92.76,92.89,92.74,92.79,182288.0,89.5278,89.6532,89.5085,89.5567,182288.0
2023-05-18 11:20:00,92.78,92.97,92.7,92.97,161261.0,89.5471,89.7304,89.4698,89.7304,161261.0
2023-05-18 11:25:00,92.97,93.1,92.91,93.05,160076.0,89.7304,89.8559,89.6725,89.8076,160076.0
2023-05-18 11:30:00,93.05,93.21,93.0,93.21,130565.0,89.8076,89.9621,89.7594,89.9621,130565.0
2023-05-18 11:35:00,93.2,93.37,93.2,93.37,252897.0,89.9524,90.1165,89.9524,90.1165,252897.0
2023-05-18 11:40:00,93.37,93.4,93.14,93.22,279345.0,90.1165,90.1455,89.8945,89.9717,279345.0
2023-05-18 11:45:00,93.22,93.26,92.92,92.94,212902.0,89.9717,90.0103,89.6822,89.7015,212902.0
2023-05-18 11:50:00,92.95,93.01,92.8,92.84,115674.0,89.7111,89.769,89.5664,89.605,115674.0
2023-05-18 11:55:00,92.84,92.92,92.51,92.58,134130.0,89.605,89.6822,89.2865,89.354,134130.0
2023-05-18 12:00:00,92.58,92.67,92.45,92.55,82189.0,89.354,89.4409,89.2286,89.3251,82189.0
2023-05-18 12:05:00,92.54,92.57,92.39,92.45,76407.0,89.3154,89.3444,89.1706,89.2286,76407.0
2023-05-18 12:10:00,92.45,92.59,92.31,92.31,134177.0,89.2286,89.3637,89.0934,89.0934,134177.0
2023-05-18 12:15:00,92.31,92.43,92.24,92.32,74434.0,89.0934,89.2093,89.0259,89.1031,74434.0
2023-05-18 12:20:00,92.32,92.37,92.23,92.31,82892.0,89.1031,89.1513,89.0162,89.0934,82892.0
2023-05-18 12:25:00,92.31,92.36,92.03,92.12,108768.0,89.0934,89.1417,88.8232,88.9101,108768.0
2023-05-18 12:30:00,92.12,92.34,92.08,92.34,60900.0,88.9101,89.1224,88.8714,89.1224,60900.0
2023-05-18 12:35:00,92.33,92.36,92.23,92.3,68850.0,89.1127,89.1417,89.0162,89.0838,68850.0
2023-05-18 12:40:00,92.29,92.46,92.29,92.43,57330.0,89.0741,89.2382,89.0741,89.2093,57330.0
2023-05-18 12:45:00,92.43,92.53,92.38,92.51,61888.0,89.2093,89.3058,89.161,89.2865,61888.0
2023-05-18 12:50:00,92.51,92.65,92.42,92.63,66081.0,89.2865,89.4216,89.1996,89.4023,66081.0
2023-05-18 12:55:00,92.63,92.64,92.49,92.54,94007.0,89.4023,89.4119,89.2672,89.3154,94007.0
2023-05-18 13:00:00,92.55,92.67,92.55,92.64,48744.0,89.3251,89.4409,89.3251,89.4119,48744.0
2023-05-18 13:05:00,92.64,92.7,92.59,92.7,50460.0,89.4119,89.4698,89.3637,89.4698,50460.0
2023-05-18 13:10:00,92.69,92.69,92.55,92.6,60355.0,89.4602,89.4602,89.3251,89.3733,60355.0
2023-05-18 13:15:00,92.59,92.73,92.59,92.67,61483.0,89.3637,89.4988,89.3637,89.4409,61483.0
2023-05-18 13:20:00,92.66,92.74,92.62,92.73,50393.0,89.4312,89.5085,89.3926,89.4988,50393.0
2023-05-18 13:25:00,92.73,92.81,92.52,92.52,122258.0,89.4988,89.576,89.2961,89.2961,122258.0
2023-05-18 13:30:00,92.51,92.59,92.47,92.59,62506.0,89.2865,89.3637,89.2479,89.3637,62506.0
2023-05-18 13:35:00,92.59,92.62,92.47,92.54,52448.0,89.3637,89.3926,89.2479,89.3154,52448.0
2023-05-18 13:40:00,92.53,92.57,92.4,92.43,63876.0,89.3058,89.3444,89.1803,89.2093,63876.0
2023-05-18 13:45:00,92.43,92.51,92.33,92.5,53081.0,89.2093,89.2865,89.1127,89.2768,53081.0
2023-05-18 13:50:00,92.5,92.51,92.43,92.46,61519.0,89.2768,89.2865,89.2093,89.2382,61519.0
2023-05-18 13:55:00,92.47,92.47,92.21,92.28,75658.0,89.2479,89.2479,88.9969,89.0645,75658.0
2023-05-18 14:00:00,92.28,92.41,92.24,92.36,106919.0,89.0645,89.1899,89.0259,89.1417,106919.0
2023-05-18 14:05:00,92.35,92.35,92.17,92.26,113909.0,89.132,89.132,88.9583,89.0452,113909.0
2023-05-18 14:10:00,92.26,92.3,92.16,92.29,71224.0,89.0452,89.0838,88.9487,89.0741,71224.0
2023-05-18 14:15:00,92.3,92.44,92.29,92.42,59570.0,89.0838,89.2189,89.0741,89.1996,59570.0
2023-05-18 14:20:00,92.42,92.53,92.42,92.53,50992.0,89.1996,89.3058,89.1996,89.3058,50992.0
2023-05-18 14:25:00,92.54,92.58,92.49,92.51,66347.0,89.3154,89.354,89.2672,89.2865,66347.0
2023-05-18 14:30:00,92.51,92.56,92.47,92.53,42974.0,89.2865,89.3347,89.2479,89.3058,42974.0
2023-05-18 14:35:00,92.54,92.66,92.51,92.64,54353.0,89.3154,89.4312,89.2865,89.4119,54353.0
2023-05-18 14:40:00,92.64,92.68,92.54,92.58,47799.0,89.4119,89.4505,89.3154,89.354,47799.0
2023-05-18 14:45:00,92.59,92.72,92.59,92.7,56990.0,89.3637,89.4891,89.3637,89.4698,56990.0
2023-05-18 14:50:00,92.7,92.78,92.67,92.69,54335.0,89.4698,89.5471,89.4409,89.4602,54335.0
2023-05-18 14:55:00,92.69,92.83,92.67,92.82,58550.0,89.4602,89.5953,89.4409,89.5857,58550.0
2023-05-18 15:00:00,92.82,92.87,92.7,92.75,101299.0,89.5857,89.6339,89.4698,89.5181,101299.0
2023-05-18 15:05:00,92.76,92.79,92.68,92.79,90715.0,89.5278,89.5567,89.4505,89.5567,90715.0
2023-05-18 15:10:00,92.79,92.81,92.69,92.73,69903.0,89.5567,89.576,89.4602,89.4988,69903.0
2023-05-18 15:15:00,92.73,92.89,92.73,92.89,96677.0,89.4988,89.6532,89.4988,89.6532,96677.0
2023-05-18 15:20:00,92.89,92.9,92.72,92.79,82542.0,89.6532,89.6629,89.4891,89.5567,82542.0
2023-05-18 15:25:00,92.79,92.91,92.76,92.9,112978.0,89.5567,89.6725,89.5278,89.6629,112978.0
2023-05-18 15:30:00,92.9,92.91,92.81,92.81,135164.0,89.6629,89.6725,89.576,89.576,135164.0
2023-05-18 15:35:00,92.81,92.87,92.66,92.75,172628.0,89.576,89.6339,89.4312,89.5181,172628.0
2023-05-18 15:40:00,92.75,92.86,92.7,92.84,197081.0,89.5181,89.6243,89.4698,89.605,197081.0
2023-05-18 15:45:00,92.84,92.89,92.64,92.75,266352.0,89.605,89.6532,89.4119,89.5181,266352.0
2023-05-18 15:50:00,92.76,92.98,92.72,92.72,548585.0,89.5278,89.7401,89.4891,89.4891,548585.0
2023-05-18 15:55:00,92.73,92.73,92.56,92.66,745632.0,89.4988,89.4988,89.3347,89.4312,745632.0
2023-05-19 09:30:00,92.13,92.32,91.86,92.16,363185.0,88.9197,89.1031,88.6591,88.9487,363185.0
2023-05-19 09:35:00,92.15,92.24,91.71,91.75,165969.0,88.939,89.0259,88.5143,88.5529,165969.0
2023-05-19 09:40:00,91.78,92.06,91.78,91.91,160847.0,88.5819,88.8521,88.5819,88.7074,160847.0
2023-05-19 09:45:00,91.91,92.07,91.69,91.7,150468.0,88.7074,88.8618,88.495,88.5047,150468.0
2023-05-19 09:50:00,91.69,91.97,91.68,91.83,126306.0,88.495,88.7653,88.4854,88.6302,126306.0
2023-05-19 09:55:00,91.83,91.9,91.8,91.89,154774.0,88.6302,88.6977,88.6012,88.6881,154774.0
2023-05-19 10:00:00,91.89,91.93,91.64,91.81,106074.0,88.6881,88.7267,88.4468,88.6109,106074.0
2023-05-19 10:05:00,91.8,91.81,91.6,91.77,85345.0,88.6012,88.6109,88.4082,88.5723,85345.0
2023-05-19 10:10:00,91.8,91.81,91.56,91.65,93261.0,88.6012,88.6109,88.3696,88.4564,93261.0
2023-05-19 10:15:00,91.65,91.81,91.62,91.81,102618.0,88.4564,88.6109,88.4275,88.6109,102618.0
2023-05-19 10:20:00,91.83,91.88,91.72,91.82,98992.0,88.6302,88.6784,88.524,88.6205,98992.0
2023-05-19 10:25:00,91.83,91.96,91.78,91.89,129857.0,88.6302,88.7556,88.5819,88.6881,129857.0
2023-05-19 10:30:00,91.9,92.13,91.89,92.11,73316.0,88.6977,88.9197,88.6881,88.9004,73316.0
2023-05-19 10:35:00,92.12,92.15,91.89,92.04,57326.0,88.9101,88.939,88.6881,88.8328,57326.0
2023-05-19 10:40:00,92.03,92.04,91.9,91.95,51993.0,88.8232,88.8328,88.6977,88.746,51993.0
2023-05-19 10:45:00,91.95,91.95,91.84,91.91,51646.0,88.746,88.746,88.6398,88.7074,51646.0
2023-05-19 10:50:00,91.91,92.01,91.9,91.94,50400.0,88.7074,88.8039,88.6977,88.7363,50400.0
2023-05-19 10:55:00,91.94,91.97,91.78,91.92,42138.0,88.7363,88.7653,88.5819,88.717,42138.0
2023-05-19 11:00:00,91.92,91.99,91.88,91.98,31990.0,88.717,88.7846,88.6784,88.7749,31990.0
2023-05-19 11:05:00,91.99,92.0,91.88,91.93,70969.0,88.7846,88.7942,88.6784,88.7267,70969.0
2023-05-19 11:10:00,91.91,92.01,91.86,92.0,95248.0,88.7074,88.8039,88.6591,88.7942,95248.0
2023-05-19 11:15:00,91.99,92.16,91.87,92.05,94315.0,88.7846,88.9487,88.6688,88.8425,94315.0
2023-05-19 11:20:00,92.05,92.23,92.05,92.18,66714.0,88.8425,89.0162,88.8425,88.968,66714.0
2023-05-19 11:25:00,92.18,92.23,91.96,91.96,49424.0,88.968,89.0162,88.7556,88.7556,49424.0
2023-05-19 11:30:00,91.95,91.98,91.83,91.88,53161.0,88.746,88.7749,88.6302,88.6784,53161.0
2023-05-19 11:35:00,91.88,91.91,91.73,91.83,71095.0,88.6784,88.7074,88.5336,88.6302,71095.0
2023-05-19 11:40:00,91.82,92.01,91.75,92.01,110638.0,88.6205,88.8039,88.5529,88.8039,110638.0
2023-05-19 11:45:00,92.01,92.15,91.99,92.08,40839.0,88.8039,88.939,88.7846,88.8714,40839.0
2023-05-19 11:50:00,92.08,92.15,91.99,92.01,50330.0,88.8714,88.939,88.7846,88.8039,50330.0
2023-05-19 11:55:00,92.0,92.08,91.92,91.95,95737.0,88.7942,88.8714,88.717,88.746,95737.0
2023-05-19 12:00:00,91.95,92.09,91.89,92.04,87615.0,88.746,88.8811,88.6881,88.8328,87615.0
2023-05-19 12:05:00,92.04,92.04,91.89,91.94,75095.0,88.8328,88.8328,88.6881,88.7363,75095.0
2023-05-19 12:10:00,91.93,91.96,91.87,91.87,45063.0,88.7267,88.7556,88.6688,88.6688,45063.0
2023-05-19 12:15:00,91.87,92.0,91.81,91.99,193960.0,88.6688,88.7942,88.6109,88.7846,193960.0
2023-05-19 12:20:00,91.98,92.15,91.98,92.13,46918.0,88.7749,88.939,88.7749,88.9197,46918.0
2023-05-19 12:25:00,92.15,92.18,92.11,92.14,23770.0,88.939,88.968,88.9004,88.9294,23770.0
2023-05-19 12:30:00,92.13,92.19,92.0,92.16,93483.0,88.9197,88.9776,88.7942,88.9487,93483.0
2023-05-19 12:35:00,92.15,92.3,92.14,92.29,74848.0,88.939,89.0838,88.9294,89.0741,74848.0
2023-05-19 12:40:00,92.29,92.45,92.26,92.45,54259.0,89.0741,89.2286,89.0452,89.2286,54259.0
2023-05-19 12:45:00,92.45,92.53,92.4,92.52,156235.0,89.2286,89.3058,89.1803,89.2961,156235.0
2023-05-19 12:50:00,92.53,92.61,92.49,92.59,79430.0,89.3058,89.383,89.2672,89.3637,79430.0
2023-05-19 12:55:00,92.58,92.59,92.48,92.52,27245.0,89.354,89.3637,89.2575,89.2961,27245.0
2023-05-19 13:00:00,92.52,92.59,92.46,92.57,65051.0,89.2961,89.3637,89.2382,89.3444,65051.0
2023-05-19 13:05:00,92.56,92.6,92.52,92.55,49219.0,89.3347,89.3733,89.2961,89.3251,49219.0
2023-05-19 13:10:00,92.54,92.55,92.45,92.51,42019.0,89.3154,89.3251,89.2286,89.2865,42019.0
2023-05-19 13:15:00,92.5,92.51,92.44,92.49,51801.0,89.2768,89.2865,89.2189,89.2672,51801.0
2023-05-19 13:20:00,92.49,92.49,92.42,92.45,32495.0,89.2672,89.2672,89.1996,89.2286,32495.0
2023-05-19 13:25:00,92.46,92.46,92.34,92.4,25781.0,89.2382,89.2382,89.1224,89.1803,25781.0
2023-05-19 13:30:00,92.41,92.45,92.35,92.4,20919.0,89.1899,89.2286,89.132,89.1803,20919.0
2023-05-19 13:35:00,92.41,92.41,92.28,92.34,31908.0,89.1899,89.1899,89.0645,89.1224,31908.0
2023-05-19 13:40:00,92.34,92.38,92.3,92.35,26522.0,89.1224,89.161,89.0838,89.132,26522.0
2023-05-19 13:45:00,92.34,92.47,92.32,92.43,52506.0,89.1224,89.2479,89.1031,89.2093,52506.0
2023-05-19 13:50:00,92.43,92.46,92.35,92.43,29241.0,89.2093,89.2382,89.132,89.2093,29241.0
2023-05-19 13:55:00,92.43,92.45,92.38,92.41,51713.0,89.2093,89.2286,89.161,89.1899,51713.0
2023-05-19 14:00:00,92.41,92.42,92.35,92.4,69076.0,89.1899,89.1996,89.132,89.1803,69076.0
2023-05-19 14:05:00,92.4,92.43,92.38,92.39,46524.0,89.1803,89.2093,89.161,89.1706,46524.0
2023-05-19 14:10:00,92.38,92.38,92.2,92.2,38966.0,89.161,89.161,88.9873,88.9873,38966.0
2023-05-19 14:15:00,92.2,92.21,92.07,92.18,55474.0,88.9873,88.9969,88.8618,88.968,55474.0
2023-05-19 14:20:00,92.17,92.41,92.17,92.41,49675.0,88.9583,89.1899,88.9583,89.1899,49675.0
2023-05-19 14:25:00,92.41,92.45,92.38,92.4,55694.0,89.1899,89.2286,89.161,89.1803,55694.0
2023-05-19 14:30:00,92.4,92.43,92.34,92.41,45802.0,89.1803,89.2093,89.1224,89.1899,45802.0
2023-05-19 14:35:00,92.4,92.5,92.36,92.5,43495.0,89.1803,89.2768,89.1417,89.2768,43495.0
2023-05-19 14:40:00,92.5,92.52,92.46,92.51,58535.0,89.2768,89.2961,89.2382,89.2865,58535.0
2023-05-19 14:45:00,92.52,92.57,92.49,92.54,57112.0,89.2961,89.3444,89.2672,89.3154,57112.0
2023-05-19 14:50:00,92.54,92.64,92.5,92.61,63266.0,89.3154,89.4119,89.2768,89.383,63266.0
2023-05-19 14:55:00,92.61,92.7,92.6,92.69,87035.0,89.383,89.4698,89.3733,89.4602,87035.0
2023-05-19 15:00:00,92.69,92.76,92.68,92.75,84539.0,89.4602,89.5278,89.4505,89.5181,84539.0
2023-05-19 15:05:00,92.75,92.76,92.69,92.71,89895.0,89.5181,89.5278,89.4602,89.4795,89895.0
2023-05-19 15:10:00,92.72,92.79,92.71,92.75,67945.0,89.4891,89.5567,89.4795,89.5181,67945.0
2023-05-19 15:15:00,92.75,92.75,92.66,92.67,53394.0,89.5181,89.5181,89.4312,89.4409,53394.0
2023-05-19 15:20:00,92.66,92.67,92.55,92.6,55811.0,89.4312,89.4409,89.3251,89.3733,55811.0
2023-05-19 15:25:00,92.6,92.63,92.47,92.54,65395.0,89.3733,89.4023,89.2479,89.3154,65395.0
2023-05-19 15:30:00,92.54,92.55,92.44,92.47,81146.0,89.3154,89.3251,89.2189,89.2479,81146.0
2023-05-19 15:35:00,92.47,92.52,92.45,92.45,59915.0,89.2479,89.2961,89.2286,89.2286,59915.0
2023-05-19 15:40:00,92.46,92.6,92.42,92.58,102529.0,89.2382,89.3733,89.1996,89.354,102529.0
2023-05-19 15:45:00,92.58,92.59,92.45,92.49,156396.0,89.354,89.3637,89.2286,89.2672,156396.0
2023-05-19 15:50:00,92.48,92.64,92.43,92.64,257996.0,89.2575,89.4119,89.2093,89.4119,257996.0
2023-05-19 15:55:00,92.64,92.71,92.52,92.54,606331.0,89.4119,89.4795,89.2961,89.3154,606331.0
2023-05-22 09:30:00,92.07,92.16,91.8,92.09,527293.0,88.8618,88.9487,88.6012,88.8811,527293.0
2023-05-22 09:35:00,92.08,92.25,91.84,91.94,283872.0,88.8714,89.0355,88.6398,88.7363,283872.0
2023-05-22 09:40:00,91.94,92.15,91.85,91.92,332572.0,88.7363,88.939,88.6495,88.717,332572.0
2023-05-22 09:45:00,91.91,92.16,91.79,92.09,381804.0,88.7074,88.9487,88.5916,88.8811,381804.0
2023-05-22 09:50:00,92.1,92.38,92.1,92.34,277456.0,88.8908,89.161,88.8908,89.1224,277456.0
2023-05-22 09:55:00,92.33,92.44,92.0,92.05,207079.0,89.1127,89.2189,88.7942,88.8425,207079.0
2023-05-22 10:00:00,92.07,92.15,91.85,91.9,115329.0,88.8618,88.939,88.6495,88.6977,115329.0
2023-05-22 10:05:00,91.89,91.97,91.64,91.73,96563.0,88.6881,88.7653,88.4468,88.5336,96563.0
2023-05-22 10:10:00,91.72,91.85,91.71,91.81,104335.0,88.524,88.6495,88.5143,88.6109,104335.0
2023-05-22 10:15:00,91.83,91.83,91.62,91.67,78896.0,88.6302,88.6302,88.4275,88.4757,78896.0
2023-05-22 10:20:00,91.66,91.85,91.66,91.81,104196.0,88.4661,88.6495,88.4661,88.6109,104196.0
2023-05-22 10:25:00,91.82,91.82,91.59,91.61,90644.0,88.6205,88.6205,88.3985,88.4178,90644.0
2023-05-22 10:30:00,91.61,91.72,91.53,91.72,166101.0,88.4178,88.524,88.3406,88.524,166101.0
2023-05-22 10:35:00,91.73,91.83,91.65,91.72,67326.0,88.5336,88.6302,88.4564,88.524,67326.0
2023-05-22 10:40:00,91.71,91.71,91.55,91.57,56929.0,88.5143,88.5143,88.3599,88.3792,56929.0
2023-05-22 10:45:00,91.58,91.66,91.55,91.66,82276.0,88.3889,88.4661,88.3599,88.4661,82276.0
2023-05-22 10:50:00,91.65,91.65,91.45,91.5,89515.0,88.4564,88.4564,88.2634,88.3117,89515.0
2023-05-22 10:55:00,91.5,91.61,91.46,91.56,121229.0,88.3117,88.4178,88.2731,88.3696,121229.0
2023-05-22 11:00:00,91.57,91.64,91.48,91.59,123214.0,88.3792,88.4468,88.2924,88.3985,123214.0
2023-05-22 11:05:00,91.59,91.6,91.43,91.48,85734.0,88.3985,88.4082,88.2441,88.2924,85734.0
2023-05-22 11:10:00,91.49,91.5,91.39,91.42,69837.0,88.302,88.3117,88.2055,88.2344,69837.0
2023-05-22 11:15:00,91.41,91.5,91.4,91.48,58566.0,88.2248,88.3117,88.2151,88.2924,58566.0
2023-05-22 11:20:00,91.48,91.63,91.45,91.62,55902.0,88.2924,88.4371,88.2634,88.4275,55902.0
2023-05-22 11:25:00,91.61,91.63,91.46,91.47,44221.0,88.4178,88.4371,88.2731,88.2827,44221.0
2023-05-22 11:30:00,91.47,91.49,91.31,91.33,178158.0,88.2827,88.302,88.1283,88.1476,178158.0
2023-05-22 11:35:00,91.33,91.39,91.25,91.3,64229.0,88.1476,88.2055,88.0704,88.1186,64229.0
2023-05-22 11:40:00,91.29,91.35,91.26,91.27,56429.0,88.109,88.1669,88.08,88.0897,56429.0
2023-05-22 11:45:00,91.26,91.3,91.19,91.27,60902.0,88.08,88.1186,88.0125,88.0897,60902.0
2023-05-22 11:50:00,91.28,91.35,91.27,91.31,50174.0,88.0993,88.1669,88.0897,88.1283,50174.0
2023-05-22 11:55:00,91.32,91.35,91.27,91.27,50507.0,88.1379,88.1669,88.0897,88.0897,50507.0
2023-05-22 12:00:00,91.27,91.31,91.2,91.23,57879.0,88.0897,88.1283,88.0221,88.0511,57879.0
2023-05-22 12:05:00,91.25,91.32,91.21,91.29,41450.0,88.0704,88.1379,88.0318,88.109,41450.0
2023-05-22 12:10:00,91.3,91.4,91.21,91.36,84140.0,88.1186,88.2151,88.0318,88.1765,84140.0
2023-05-22 12:15:00,91.36,91.36,91.28,91.31,38103.0,88.1765,88.1765,88.0993,88.1283,38103.0
2023-05-22 12:20:00,91.31,91.33,91.2,91.22,56586.0,88.1283,88.1476,88.0221,88.0414,56586.0
2023-05-22 12:25:00,91.22,91.36,91.22,91.29,157657.0,88.0414,88.1765,88.0414,88.109,157657.0
2023-05-22 12:30:00,91.3,91.47,91.28,91.38,56543.0,88.1186,88.2827,88.0993,88.1958,56543.0
2023-05-22 12:35:00,91.39,91.52,91.37,91.51,49393.0,88.2055,88.331,88.1862,88.3213,49393.0
2023-05-22 12:40:00,91.51,91.55,91.5,91.53,38691.0,88.3213,88.3599,88.3117,88.3406,38691.0
2023-05-22 12:45:00,91.52,91.59,91.5,91.56,29081.0,88.331,88.3985,88.3117,88.3696,29081.0
2023-05-22 12:50:00,91.56,91.59,91.49,91.56,35343.0,88.3696,88.3985,88.302,88.3696,35343.0
2023-05-22 12:55:00,91.56,91.72,91.56,91.7,36218.0,88.3696,88.524,88.3696,88.5047,36218.0
2023-05-22 13:00:00,91.7,91.76,91.65,91.65,51006.0,88.5047,88.5626,88.4564,88.4564,51006.0
2023-05-22 13:05:00,91.65,91.66,91.59,91.65,46077.0,88.4564,88.4661,88.3985,88.4564,46077.0
2023-05-22 13:10:00,91.65,91.7,91.56,91.59,102111.0,88.4564,88.5047,88.3696,88.3985,102111.0
2023-05-22 13:15:00,91.58,91.7,91.49,91.69,41906.0,88.3889,88.5047,88.302,88.495,41906.0
2023-05-22 13:20:00,91.69,91.76,91.66,91.73,34675.0,88.495,88.5626,88.4661,88.5336,34675.0
2023-05-22 13:25:00,91.73,91.76,91.69,91.7,24297.0,88.5336,88.5626,88.495,88.5047,24297.0
2023-05-22 13:30:00,91.7,91.76,91.68,91.75,22762.0,88.5047,88.5626,88.4854,88.5529,22762.0
2023-05-22 13:35:00,91.74,91.81,91.7,91.73,80135.0,88.5433,88.6109,88.5047,88.5336,80135.0
2023-05-22 13:40:00,91.73,91.78,91.71,91.73,24045.0,88.5336,88.5819,88.5143,88.5336,24045.0
2023-05-22 13:45:00,91.74,91.76,91.68,91.68,97371.0,88.5433,88.5626,88.4854,88.4854,97371.0
2023-05-22 13:50:00,91.68,91.69,91.56,91.59,49072.0,88.4854,88.495,88.3696,88.3985,49072.0
2023-05-22 13:55:00,91.59,91.68,91.58,91.59,35525.0,88.3985,88.4854,88.3889,88.3985,35525.0
2023-05-22 14:00:00,91.59,91.62,91.55,91.58,93398.0,88.3985,88.4275,88.3599,88.3889,93398.0
2023-05-22 14:05:00,91.59,91.61,91.55,91.57,63392.0,88.3985,88.4178,88.3599,88.3792,63392.0
2023-05-22 14:10:00,91.58,91.59,91.49,91.51,86574.0,88.3889,88.3985,88.302,88.3213,86574.0
2023-05-22 14:15:00,91.51,91.6,91.49,91.58,43830.0,88.3213,88.4082,88.302,88.3889,43830.0
2023-05-22 14:20:00,91.58,91.59,91.54,91.55,32465.0,88.3889,88.3985,88.3503,88.3599,32465.0
2023-05-22 14:25:00,91.55,91.59,91.5,91.54,119877.0,88.3599,88.3985,88.3117,88.3503,119877.0
2023-05-22 14:30:00,91.56,91.57,91.5,91.53,139218.0,88.3696,88.3792,88.3117,88.3406,139218.0
2023-05-22 14:35:00,91.54,91.54,91.47,91.53,93448.0,88.3503,88.3503,88.2827,88.3406,93448.0
2023-05-22 14:40:00,91.53,91.56,91.5,91.56,61439.0,88.3406,88.3696,88.3117,88.3696,61439.0
2023-05-22 14:45:00,91.55,91.6,91.51,91.57,126589.0,88.3599,88.4082,88.3213,88.3792,126589.0
2023-05-22 14:50:00,91.58,91.74,91.57,91.68,84417.0,88.3889,88.5433,88.3792,88.4854,84417.0
2023-05-22 14:55:00,91.68,91.71,91.58,91.71,32857.0,88.4854,88.5143,88.3889,88.5143,32857.0
2023-05-22 15:00:00,91.7,91.78,91.7,91.74,34038.0,88.5047,88.5819,88.5047,88.5433,34038.0
2023-05-22 15:05:00,91.75,91.79,91.69,91.7,38588.0,88.5529,88.5916,88.495,88.5047,38588.0
2023-05-22 15:10:00,91.7,91.8,91.68,91.79,36088.0,88.5047,88.6012,88.4854,88.5916,36088.0
2023-05-22 15:15:00,91.79,91.88,91.78,91.88,60856.0,88.5916,88.6784,88.5819,88.6784,60856.0
2023-05-22 15:20:00,91.88,91.9,91.78,91.81,138184.0,88.6784,88.6977,88.5819,88.6109,138184.0
2023-05-22 15:25:00,91.8,91.8,91.67,91.75,53298.0,88.6012,88.6012,88.4757,88.5529,53298.0
2023-05-22 15:30:00,91.76,91.78,91.69,91.7,66507.0,88.5626,88.5819,88.495,88.5047,66507.0
2023-05-22 15:35:00,91.69,91.69,91.6,91.65,46869.0,88.495,88.495,88.4082,88.4564,46869.0
2023-05-22 15:40:00,91.64,91.72,91.62,91.69,57304.0,88.4468,88.524,88.4275,88.495,57304.0
2023-05-22 15:45:00,91.7,91.82,91.7,91.74,76785.0,88.5047,88.6205,88.5047,88.5433,76785.0
2023-05-22 15:50:00,91.75,91.81,91.69,91.75,147772.0,88.5529,88.6109,88.495,88.5529,147772.0
2023-05-22 15:55:00,91.75,91.78,91.68,91.72,243320.0,88.5529,88.5819,88.4854,88.524,243320.0
2023-05-23 09:30:00,91.0,91.03,90.61,90.81,408382.0,87.8291,87.858,87.4527,87.6457,408382.0
2023-05-23 09:35:00,90.79,90.83,90.36,90.48,337061.0,87.6264,87.665,87.2114,87.3272,337061.0
2023-05-23 09:40:00,90.48,90.9,90.48,90.62,241750.0,87.3272,87.7326,87.3272,87.4623,241750.0
2023-05-23 09:45:00,90.6,91.05,90.58,91.03,218866.0,87.443,87.8773,87.4237,87.858,218866.0
2023-05-23 09:50:00,91.02,91.24,90.85,91.2,140671.0,87.8484,88.0607,87.6843,88.0221,140671.0
2023-05-23 09:55:00,91.23,91.31,91.0,91.0,116709.0,88.0511,88.1283,87.8291,87.8291,116709.0
2023-05-23 10:00:00,91.01,91.22,91.0,91.15,159468.0,87.8387,88.0414,87.8291,87.9739,159468.0
2023-05-23 10:05:00,91.14,91.34,91.14,91.19,79302.0,87.9642,88.1572,87.9642,88.0125,79302.0
2023-05-23 10:10:00,91.19,91.26,91.04,91.18,67342.0,88.0125,88.08,87.8677,88.0028,67342.0
2023-05-23 10:15:00,91.18,91.28,91.07,91.17,95029.0,88.0028,88.0993,87.8966,87.9932,95029.0
2023-05-23 10:20:00,91.17,91.19,91.05,91.06,51244.0,87.9932,88.0125,87.8773,87.887,51244.0
2023-05-23 10:25:00,91.07,91.21,91.05,91.2,64351.0,87.8966,88.0318,87.8773,88.0221,64351.0
2023-05-23 10:30:00,91.2,91.22,90.9,91.1,103518.0,88.0221,88.0414,87.7326,87.9256,103518.0
2023-05-23 10:35:00,91.12,91.16,91.01,91.09,82525.0,87.9449,87.9835,87.8387,87.9159,82525.0
2023-05-23 10:40:00,91.1,91.16,90.99,91.0,57532.0,87.9256,87.9835,87.8194,87.8291,57532.0
2023-05-23 10:45:00,90.98,91.09,90.97,91.02,44285.0,87.8098,87.9159,87.8001,87.8484,44285.0
2023-05-23 10:50:00,91.01,91.02,90.85,90.96,43346.0,87.8387,87.8484,87.6843,87.7905,43346.0
2023-05-23 10:55:00,90.94,91.0,90.86,90.91,39767.0,87.7712,87.8291,87.694,87.7422,39767.0
2023-05-23 11:00:00,90.9,91.0,90.89,90.91,46532.0,87.7326,87.8291,87.7229,87.7422,46532.0
2023-05-23 11:05:00,90.91,90.99,90.87,90.89,49098.0,87.7422,87.8194,87.7036,87.7229,49098.0
2023-05-23 11:10:00,90.89,90.96,90.82,90.93,49457.0,87.7229,87.7905,87.6554,87.7615,49457.0
2023-05-23 11:15:00,90.93,90.95,90.86,90.92,38904.0,87.7615,87.7808,87.694,87.7519,38904.0
2023-05-23 11:20:00,90.93,91.11,90.93,91.09,69951.0,87.7615,87.9352,87.7615,87.9159,69951.0
2023-05-23 11:25:00,91.09,91.16,91.03,91.04,49572.0,87.9159,87.9835,87.858,87.8677,49572.0
2023-05-23 11:30:00,91.05,91.07,91.0,91.03,26952.0,87.8773,87.8966,87.8291,87.858,26952.0
2023-05-23 11:35:00,91.01,91.04,90.97,90.98,46210.0,87.8387,87.8677,87.8001,87.8098,46210.0
2023-05-23 11:40:00,90.99,91.02,90.94,90.98,28054.0,87.8194,87.8484,87.7712,87.8098,28054.0
2023-05-23 11:45:00,90.99,91.06,90.97,91.05,43128.0,87.8194,87.887,87.8001,87.8773,43128.0
2023-05-23 11:50:00,91.05,91.05,90.89,90.96,37272.0,87.8773,87.8773,87.7229,87.7905,37272.0
2023-05-23 11:55:00,90.96,91.0,90.93,90.95,26059.0,87.7905,87.8291,87.7615,87.7808,26059.0
2023-05-23 12:00:00,90.95,91.0,90.9,90.92,19820.0,87.7808,87.8291,87.7326,87.7519,19820.0
2023-05-23 12:05:00,90.93,90.97,90.89,90.95,35967.0,87.7615,87.8001,87.7229,87.7808,35967.0
2023-05-23 12:10:00,90.94,90.94,90.88,90.92,21776.0,87.7712,87.7712,87.7133,87.7519,21776.0
2023-05-23 12:15:00,90.91,90.96,90.88,90.96,51393.0,87.7422,87.7905,87.7133,87.7905,51393.0
2023-05-23 12:20:00,90.94,91.03,90.94,91.02,41311.0,87.7712,87.858,87.7712,87.8484,41311.0
2023-05-23 12:25:00,91.03,91.03,90.89,90.9,19085.0,87.858,87.858,87.7229,87.7326,19085.0
2023-05-23 12:30:00,90.9,90.95,90.87,90.87,31439.0,87.7326,87.7808,87.7036,87.7036,31439.0
2023-05-23 12:35:00,90.86,90.87,90.71,90.73,53016.0,87.694,87.7036,87.5492,87.5685,53016.0
2023-05-23 12:40:00,90.74,90.77,90.58,90.67,45192.0,87.5781,87.6071,87.4237,87.5106,45192.0
2023-05-23 12:45:00,90.68,90.7,90.56,90.58,44392.0,87.5202,87.5395,87.4044,87.4237,44392.0
2023-05-23 12:50:00,90.59,90.7,90.54,90.67,52073.0,87.4334,87.5395,87.3851,87.5106,52073.0
2023-05-23 12:55:00,90.68,90.71,90.64,90.66,41566.0,87.5202,87.5492,87.4816,87.5009,41566.0
2023-05-23 13:00:00,90.67,90.73,90.65,90.65,43273.0,87.5106,87.5685,87.4913,87.4913,43273.0
2023-05-23 13:05:00,90.63,90.75,90.61,90.73,27188.0,87.472,87.5878,87.4527,87.5685,27188.0
2023-05-23 13:10:00,90.73,90.76,90.71,90.75,22132.0,87.5685,87.5974,87.5492,87.5878,22132.0
2023-05-23 13:15:00,90.75,90.83,90.74,90.81,37429.0,87.5878,87.665,87.5781,87.6457,37429.0
2023-05-23 13:20:00,90.81,90.81,90.74,90.81,25328.0,87.6457,87.6457,87.5781,87.6457,25328.0
2023-05-23 13:25:00,90.8,90.8,90.63,90.64,39490.0,87.6361,87.6361,87.472,87.4816,39490.0
2023-05-23 13:30:00,90.61,90.63,90.5,90.59,73053.0,87.4527,87.472,87.3465,87.4334,73053.0
2023-05-23 13:35:00,90.59,90.7,90.57,90.65,30467.0,87.4334,87.5395,87.4141,87.4913,30467.0
2023-05-23 13:40:00,90.66,90.77,90.65,90.73,25348.0,87.5009,87.6071,87.4913,87.5685,25348.0
2023-05-23 13:45:00,90.73,90.75,90.66,90.66,26371.0,87.5685,87.5878,87.5009,87.5009,26371.0
2023-05-23 13:50:00,90.65,90.73,90.62,90.73,29860.0,87.4913,87.5685,87.4623,87.5685,29860.0
2023-05-23 13:55:00,90.73,90.84,90.71,90.83,86461.0,87.5685,87.6747,87.5492,87.665,86461.0
2023-05-23 14:00:00,90.82,90.87,90.79,90.83,34657.0,87.6554,87.7036,87.6264,87.665,34657.0
2023-05-23 14:05:00,90.84,90.9,90.78,90.84,77574.0,87.6747,87.7326,87.6167,87.6747,77574.0
2023-05-23 14:10:00,90.83,90.86,90.7,90.75,54507.0,87.665,87.694,87.5395,87.5878,54507.0
2023-05-23 14:15:00,90.74,90.78,90.57,90.6,54243.0,87.5781,87.6167,87.4141,87.443,54243.0
2023-05-23 14:20:00,90.6,90.61,90.38,90.39,78790.0,87.443,87.4527,87.2307,87.2403,78790.0
2023-05-23 14:25:00,90.39,90.58,90.34,90.51,61266.0,87.2403,87.4237,87.1921,87.3562,61266.0
2023-05-23 14:30:00,90.49,90.65,90.48,90.57,52261.0,87.3369,87.4913,87.3272,87.4141,52261.0
2023-05-23 14:35:00,90.56,90.59,90.48,90.52,38727.0,87.4044,87.4334,87.3272,87.3658,38727.0
2023-05-23 14:40:00,90.52,90.57,90.46,90.54,27163.0,87.3658,87.4141,87.3079,87.3851,27163.0
2023-05-23 14:45:00,90.54,90.63,90.52,90.6,42834.0,87.3851,87.472,87.3658,87.443,42834.0
2023-05-23 14:50:00,90.6,90.65,90.57,90.59,53166.0,87.443,87.4913,87.4141,87.4334,53166.0
2023-05-23 14:55:00,90.58,90.64,90.54,90.6,37487.0,87.4237,87.4816,87.3851,87.443,37487.0
2023-05-23 15:00:00,90.59,90.63,90.52,90.56,70116.0,87.4334,87.472,87.3658,87.4044,70116.0
2023-05-23 15:05:00,90.56,90.6,90.47,90.51,45706.0,87.4044,87.443,87.3175,87.3562,45706.0
2023-05-23 15:10:00,90.5,90.62,90.49,90.61,43066.0,87.3465,87.4623,87.3369,87.4527,43066.0
2023-05-23 15:15:00,90.62,90.63,90.42,90.42,44922.0,87.4623,87.472,87.2693,87.2693,44922.0
2023-05-23 15:20:00,90.41,90.62,90.4,90.62,66368.0,87.2596,87.4623,87.25,87.4623,66368.0
2023-05-23 15:25:00,90.62,90.65,90.58,90.63,52179.0,87.4623,87.4913,87.4237,87.472,52179.0
2023-05-23 15:30:00,90.63,90.68,90.6,90.65,58250.0,87.472,87.5202,87.443,87.4913,58250.0
2023-05-23 15:35:00,90.65,90.66,90.56,90.58,117420.0,87.4913,87.5009,87.4044,87.4237,117420.0
2023-05-23 15:40:00,90.58,90.61,90.51,90.55,91057.0,87.4237,87.4527,87.3562,87.3948,91057.0
2023-05-23 15:45:00,90.55,90.57,90.48,90.54,123658.0,87.3948,87.4141,87.3272,87.3851,123658.0
2023-05-23 15:50:00,90.54,90.62,90.42,90.45,256087.0,87.3851,87.4623,87.2693,87.2982,256087.0
2023-05-23 15:55:00,90.46,90.46,90.33,90.44,437805.0,87.3079,87.3079,87.1824,87.2886,437805.0
2023-05-24 09:30:00,89.28,89.7,89.18,89.55,320864.0,86.169,86.5744,86.0725,86.4296,320864.0
2023-05-24 09:35:00,89.55,89.66,89.42,89.61,181331.0,86.4296,86.5358,86.3041,86.4875,181331.0
2023-05-24 09:40:00,89.61,89.79,89.59,89.64,119200.0,86.4875,86.6612,86.4682,86.5165,119200.0
2023-05-24 09:45:00,89.65,89.73,89.45,89.67,224085.0,86.5261,86.6033,86.3331,86.5454,224085.0
2023-05-24 09:50:00,89.67,89.87,89.6,89.62,148974.0,86.5454,86.7385,86.4779,86.4972,148974.0
2023-05-24 09:55:00,89.62,89.83,89.61,89.72,107849.0,86.4972,86.6999,86.4875,86.5937,107849.0
2023-05-24 10:00:00,89.7,89.74,89.51,89.51,97959.0,86.5744,86.613,86.391,86.391,97959.0
2023-05-24 10:05:00,89.52,89.6,89.41,89.52,93413.0,86.4007,86.4779,86.2945,86.4007,93413.0
2023-05-24 10:10:00,89.53,89.66,89.45,89.65,71621.0,86.4103,86.5358,86.3331,86.5261,71621.0
2023-05-24 10:15:00,89.65,89.75,89.55,89.69,38819.0,86.5261,86.6226,86.4296,86.5647,38819.0
2023-05-24 10:20:00,89.68,89.73,89.45,89.47,42858.0,86.5551,86.6033,86.3331,86.3524,42858.0
2023-05-24 10:25:00,89.48,89.52,89.35,89.45,88274.0,86.362,86.4007,86.2366,86.3331,88274.0
2023-05-24 10:30:00,89.46,89.6,89.46,89.56,80258.0,86.3427,86.4779,86.3427,86.4393,80258.0
2023-05-24 10:35:00,89.56,89.71,89.56,89.71,64790.0,86.4393,86.584,86.4393,86.584,64790.0
2023-05-24 10:40:00,89.71,89.74,89.65,89.7,65208.0,86.584,86.613,86.5261,86.5744,65208.0
2023-05-24 10:45:00,89.7,89.76,89.61,89.63,48400.0,86.5744,86.6323,86.4875,86.5068,48400.0
2023-05-24 10:50:00,89.62,89.62,89.47,89.54,41480.0,86.4972,86.4972,86.3524,86.42,41480.0
2023-05-24 10:55:00,89.54,89.65,89.54,89.61,24333.0,86.42,86.5261,86.42,86.4875,24333.0
2023-05-24 11:00:00,89.62,89.62,89.48,89.57,48708.0,86.4972,86.4972,86.362,86.4489,48708.0
2023-05-24 11:05:00,89.57,89.65,89.52,89.61,42740.0,86.4489,86.5261,86.4007,86.4875,42740.0
2023-05-24 11:10:00,89.61,89.65,89.53,89.54,57689.0,86.4875,86.5261,86.4103,86.42,57689.0
2023-05-24 11:15:00,89.55,89.62,89.53,89.56,41073.0,86.4296,86.4972,86.4103,86.4393,41073.0
2023-05-24 11:20:00,89.57,89.67,89.53,89.67,45688.0,86.4489,86.5454,86.4103,86.5454,45688.0
2023-05-24 11:25:00,89.66,89.82,89.66,89.76,105476.0,86.5358,86.6902,86.5358,86.6323,105476.0
2023-05-24 11:30:00,89.77,89.87,89.73,89.83,103847.0,86.6419,86.7385,86.6033,86.6999,103847.0
2023-05-24 11:35:00,89.82,89.82,89.64,89.66,66803.0,86.6902,86.6902,86.5165,86.5358,66803.0
2023-05-24 11:40:00,89.66,89.71,89.57,89.62,57259.0,86.5358,86.584,86.4489,86.4972,57259.0
2023-05-24 11:45:00,89.62,89.79,89.54,89.78,75641.0,86.4972,86.6612,86.42,86.6516,75641.0
2023-05-24 11:50:00,89.79,89.9,89.78,89.82,87000.0,86.6612,86.7674,86.6516,86.6902,87000.0
2023-05-24 11:55:00,89.82,89.85,89.75,89.77,63444.0,86.6902,86.7192,86.6226,86.6419,63444.0
2023-05-24 12:00:00,89.78,89.89,89.77,89.85,44423.0,86.6516,86.7578,86.6419,86.7192,44423.0
2023-05-24 12:05:00,89.85,89.95,89.83,89.9,43895.0,86.7192,86.8157,86.6999,86.7674,43895.0
2023-05-24 12:10:00,89.91,89.92,89.75,89.8,58682.0,86.7771,86.7867,86.6226,86.6709,58682.0
2023-05-24 12:15:00,89.8,89.8,89.55,89.58,64701.0,86.6709,86.6709,86.4296,86.4586,64701.0
2023-05-24 12:20:00,89.59,89.63,89.52,89.57,30325.0,86.4682,86.5068,86.4007,86.4489,30325.0
2023-05-24 12:25:00,89.57,89.66,89.56,89.63,28059.0,86.4489,86.5358,86.4393,86.5068,28059.0
2023-05-24 12:30:00,89.64,89.7,89.59,89.68,24103.0,86.5165,86.5744,86.4682,86.5551,24103.0
2023-05-24 12:35:00,89.69,89.71,89.62,89.7,34323.0,86.5647,86.584,86.4972,86.5744,34323.0
2023-05-24 12:40:00,89.73,89.84,89.71,89.75,50318.0,86.6033,86.7095,86.584,86.6226,50318.0
2023-05-24 12:45:00,89.75,89.83,89.72,89.77,54451.0,86.6226,86.6999,86.5937,86.6419,54451.0
2023-05-24 12:50:00,89.77,89.79,89.72,89.76,25929.0,86.6419,86.6612,86.5937,86.6323,25929.0
2023-05-24 12:55:00,89.76,89.81,89.75,89.79,35336.0,86.6323,86.6805,86.6226,86.6612,35336.0
2023-05-24 13:00:00,89.8,89.8,89.69,89.7,37049.0,86.6709,86.6709,86.5647,86.5744,37049.0
2023-05-24 13:05:00,89.69,89.75,89.61,89.64,41010.0,86.5647,86.6226,86.4875,86.5165,41010.0
2023-05-24 13:10:00,89.64,89.64,89.56,89.6,20969.0,86.5165,86.5165,86.4393,86.4779,20969.0
2023-05-24 13:15:00,89.59,89.77,89.59,89.76,26265.0,86.4682,86.6419,86.4682,86.6323,26265.0
2023-05-24 13:20:00,89.76,89.87,89.74,89.84,68720.0,86.6323,86.7385,86.613,86.7095,68720.0
2023-05-24 13:25:00,89.84,89.84,89.78,89.8,36059.0,86.7095,86.7095,86.6516,86.6709,36059.0
2023-05-24 13:30:00,89.79,89.85,89.78,89.81,30100.0,86.6612,86.7192,86.6516,86.6805,30100.0
2023-05-24 13:35:00,89.8,89.87,89.74,89.75,36527.0,86.6709,86.7385,86.613,86.6226,36527.0
2023-05-24 13:40:00,89.75,89.82,89.73,89.8,28185.0,86.6226,86.6902,86.6033,86.6709,28185.0
2023-05-24 13:45:00,89.81,89.86,89.76,89.76,59863.0,86.6805,86.7288,86.6323,86.6323,59863.0
2023-05-24 13:50:00,89.77,89.82,89.74,89.81,28238.0,86.6419,86.6902,86.613,86.6805,28238.0
2023-05-24 13:55:00,89.82,89.85,89.77,89.84,19914.0,86.6902,86.7192,86.6419,86.7095,19914.0
2023-05-24 14:00:00,89.84,89.91,89.7,89.71,50927.0,86.7095,86.7771,86.5744,86.584,50927.0
2023-05-24 14:05:00,89.73,89.85,89.73,89.78,27129.0,86.6033,86.7192,86.6033,86.6516,27129.0
2023-05-24 14:10:00,89.77,89.87,89.74,89.84,44089.0,86.6419,86.7385,86.613,86.7095,44089.0
2023-05-24 14:15:00,89.84,89.86,89.74,89.8,32728.0,86.7095,86.7288,86.613,86.6709,32728.0
2023-05-24 14:20:00,89.8,89.84,89.77,89.84,25756.0,86.6709,86.7095,86.6419,86.7095,25756.0
2023-05-24 14:25:00,89.83,89.84,89.7,89.74,41310.0,86.6999,86.7095,86.5744,86.613,41310.0
2023-05-24 14:30:00,89.74,89.74,89.68,89.73,25232.0,86.613,86.613,86.5551,86.6033,25232.0
2023-05-24 14:35:00,89.74,89.77,89.7,89.73,19808.0,86.613,86.6419,86.5744,86.6033,19808.0
2023-05-24 14:40:00,89.73,89.79,89.71,89.71,24891.0,86.6033,86.6612,86.584,86.584,24891.0
2023-05-24 14:45:00,89.72,89.75,89.63,89.64,27570.0,86.5937,86.6226,86.5068,86.5165,27570.0
2023-05-24 14:50:00,89.65,89.67,89.48,89.5,46037.0,86.5261,86.5454,86.362,86.3813,46037.0
2023-05-24 14:55:00,89.5,89.51,89.41,89.43,37162.0,86.3813,86.391,86.2945,86.3138,37162.0
2023-05-24 15:00:00,89.42,89.49,89.34,89.44,55675.0,86.3041,86.3717,86.2269,86.3234,55675.0
2023-05-24 15:05:00,89.45,89.5,89.43,89.46,66972.0,86.3331,86.3813,86.3138,86.3427,66972.0
2023-05-24 15:10:00,89.46,89.53,89.45,89.53,88970.0,86.3427,86.4103,86.3331,86.4103,88970.0
2023-05-24 15:15:00,89.53,89.73,89.5,89.7,89847.0,86.4103,86.6033,86.3813,86.5744,89847.0
2023-05-24 15:20:00,89.71,89.8,89.59,89.68,85642.0,86.584,86.6709,86.4682,86.5551,85642.0
2023-05-24 15:25:00,89.68,89.84,89.66,89.84,105481.0,86.5551,86.7095,86.5358,86.7095,105481.0
2023-05-24 15:30:00,89.84,90.06,89.83,89.98,176158.0,86.7095,86.9218,86.6999,86.8446,176158.0
2023-05-24 15:35:00,89.99,90.0,89.8,89.91,120758.0,86.8543,86.8639,86.6709,86.7771,120758.0
2023-05-24 15:40:00,89.91,89.93,89.76,89.79,137592.0,86.7771,86.7964,86.6323,86.6612,137592.0
2023-05-24 15:45:00,89.79,89.98,89.75,89.98,161918.0,86.6612,86.8446,86.6226,86.8446,161918.0
2023-05-24 15:50:00,90.0,90.0,89.82,89.94,302075.0,86.8639,86.8639,86.6902,86.806,302075.0
2023-05-24 15:55:00,89.94,90.15,89.91,90.14,504358.0,86.806,87.0087,86.7771,86.999,504358.0
2023-05-25 09:30:00,97.12,98.94,96.98,98.41,4637387.0,93.7358,95.4924,93.6007,94.9809,4637387.0
2023-05-25 09:35:00,98.42,99.38,97.99,98.22,1964539.0,94.9905,95.9171,94.5755,94.7975,1964539.0
2023-05-25 09:40:00,98.23,98.54,97.55,97.98,1720036.0,94.8072,95.1063,94.1508,94.5659,1720036.0
2023-05-25 09:45:00,97.98,98.59,97.78,98.47,1230915.0,94.5659,95.1546,94.3728,95.0388,1230915.0
2023-05-25 09:50:00,98.48,99.88,98.35,99.57,1722322.0,95.0484,96.3997,94.923,96.1005,1722322.0
2023-05-25 09:55:00,99.58,100.0,99.4,99.53,1267064.0,96.1101,96.5155,95.9364,96.0619,1267064.0
2023-05-25 10:00:00,99.53,99.7,99.16,99.49,1111466.0,96.0619,96.2259,95.7047,96.0232,1111466.0
2023-05-25 10:05:00,99.49,99.55,98.38,98.55,926386.0,96.0232,96.0812,94.9519,95.116,926386.0
2023-05-25 10:10:00,98.53,98.78,98.22,98.76,766342.0,95.0967,95.338,94.7975,95.3187,766342.0
2023-05-25 10:15:00,98.76,99.39,98.62,99.21,1355571.0,95.3187,95.9267,95.1836,95.753,1355571.0
2023-05-25 10:20:00,99.2,99.47,99.2,99.33,788417.0,95.7434,96.0039,95.7434,95.8688,788417.0
2023-05-25 10:25:00,99.32,99.51,99.17,99.48,883296.0,95.8592,96.0425,95.7144,96.0136,883296.0
2023-05-25 10:30:00,99.48,99.83,99.12,99.78,1141874.0,96.0136,96.3514,95.6661,96.3031,1141874.0
2023-05-25 10:35:00,99.79,100.26,99.66,100.25,1301003.0,96.3128,96.7664,96.1873,96.7568,1301003.0
2023-05-25 10:40:00,100.26,100.9,100.01,100.76,944273.0,96.7664,97.3841,96.5251,97.249,944273.0
2023-05-25 10:45:00,100.74,101.25,100.63,100.8,885836.0,97.2297,97.7219,97.1235,97.2876,885836.0
2023-05-25 10:50:00,100.79,101.18,100.47,101.17,748715.0,97.2779,97.6544,96.9691,97.6447,748715.0
2023-05-25 10:55:00,101.15,101.97,101.1,101.61,1113767.0,97.6254,98.4168,97.5771,98.0694,1113767.0
2023-05-25 11:00:00,101.61,101.82,101.34,101.37,724432.0,98.0694,98.2721,97.8088,97.8377,724432.0
2023-05-25 11:05:00,101.35,101.58,101.19,101.57,556877.0,97.8184,98.0404,97.664,98.0308,556877.0
2023-05-25 11:10:00,101.56,101.74,101.15,101.73,696412.0,98.0211,98.1948,97.6254,98.1852,696412.0
2023-05-25 11:15:00,101.72,102.2,101.67,102.17,1057758.0,98.1755,98.6388,98.1273,98.6099,1057758.0
2023-05-25 11:20:00,102.17,102.19,101.77,102.03,568382.0,98.6099,98.6292,98.2238,98.4747,568382.0
2023-05-25 11:25:00,102.04,102.37,101.57,101.61,719847.0,98.4844,98.8029,98.0308,98.0694,719847.0
2023-05-25 11:30:00,101.63,101.67,100.63,100.71,636305.0,98.0887,98.1273,97.1235,97.2007,636305.0
2023-05-25 11:35:00,100.72,101.0,100.5,100.87,658796.0,97.2104,97.4806,96.9981,97.3552,658796.0
2023-05-25 11:40:00,100.86,100.92,100.44,100.89,819055.0,97.3455,97.4034,96.9401,97.3745,819055.0
2023-05-25 11:45:00,100.9,101.34,100.89,101.18,562355.0,97.3841,97.8088,97.3745,97.6544,562355.0
2023-05-25 11:50:00,101.18,101.35,100.9,101.14,433700.0,97.6544,97.8184,97.3841,97.6158,433700.0
2023-05-25 11:55:00,101.15,101.2,100.75,100.93,456109.0,97.6254,97.6737,97.2393,97.4131,456109.0
2023-05-25 12:00:00,100.94,100.98,100.64,100.74,432205.0,97.4227,97.4613,97.1332,97.2297,432205.0
2023-05-25 12:05:00,100.73,101.01,100.61,100.62,468614.0,97.22,97.4903,97.1042,97.1139,468614.0
2023-05-25 12:10:00,100.63,101.09,100.58,100.89,289959.0,97.1235,97.5675,97.0753,97.3745,289959.0
2023-05-25 12:15:00,100.89,101.33,100.85,101.12,407502.0,97.3745,97.7991,97.3359,97.5964,407502.0
2023-05-25 12:20:00,101.12,101.29,101.03,101.13,297154.0,97.5964,97.7605,97.5096,97.6061,297154.0
2023-05-25 12:25:00,101.12,101.29,101.01,101.28,277281.0,97.5964,97.7605,97.4903,97.7509,277281.0
2023-05-25 12:30:00,101.29,101.38,101.14,101.14,362917.0,97.7605,97.8474,97.6158,97.6158,362917.0
2023-05-25 12:35:00,101.14,101.3,100.97,101.3,392230.0,97.6158,97.7702,97.4517,97.7702,392230.0
2023-05-25 12:40:00,101.3,101.39,101.05,101.07,257261.0,97.7702,97.857,97.5289,97.5482,257261.0
2023-05-25 12:45:00,101.08,101.26,100.95,100.98,364288.0,97.5578,97.7316,97.4324,97.4613,364288.0
2023-05-25 12:50:00,100.99,101.0,100.85,100.85,274979.0,97.471,97.4806,97.3359,97.3359,274979.0
2023-05-25 12:55:00,100.85,100.99,100.56,100.66,353074.0,97.3359,97.471,97.056,97.1525,353074.0
2023-05-25 13:00:00,100.68,100.75,100.32,100.33,326836.0,97.1718,97.2393,96.8243,96.834,326836.0
2023-05-25 13:05:00,100.34,100.59,100.23,100.28,303084.0,96.8436,97.0849,96.7375,96.7857,303084.0
2023-05-25 13:10:00,100.29,100.35,100.16,100.22,296892.0,96.7954,96.8533,96.6699,96.7278,296892.0
2023-05-25 13:15:00,100.21,100.57,100.18,100.49,336106.0,96.7182,97.0656,96.6892,96.9884,336106.0
2023-05-25 13:20:00,100.49,100.54,100.1,100.15,194085.0,96.9884,97.0367,96.612,96.6602,194085.0
2023-05-25 13:25:00,100.16,100.25,100.06,100.19,234192.0,96.6699,96.7568,96.5734,96.6989,234192.0
2023-05-25 13:30:00,100.19,100.29,100.01,100.13,304826.0,96.6989,96.7954,96.5251,96.6409,304826.0
2023-05-25 13:35:00,100.14,100.34,100.05,100.1,265180.0,96.6506,96.8436,96.5637,96.612,265180.0
2023-05-25 13:40:00,100.11,100.19,99.99,100.11,358523.0,96.6216,96.6989,96.5058,96.6216,358523.0
2023-05-25 13:45:00,100.11,100.53,100.1,100.48,233035.0,96.6216,97.027,96.612,96.9787,233035.0
2023-05-25 13:50:00,100.49,100.64,100.43,100.49,217311.0,96.9884,97.1332,96.9305,96.9884,217311.0
2023-05-25 13:55:00,100.5,100.7,100.3,100.7,216150.0,96.9981,97.1911,96.805,97.1911,216150.0
2023-05-25 14:00:00,100.7,100.96,100.7,100.88,285174.0,97.1911,97.442,97.1911,97.3648,285174.0
2023-05-25 14:05:00,100.88,100.93,100.8,100.86,252512.0,97.3648,97.4131,97.2876,97.3455,252512.0
2023-05-25 14:10:00,100.87,101.2,100.82,101.17,214234.0,97.3552,97.6737,97.3069,97.6447,214234.0
2023-05-25 14:15:00,101.17,101.24,101.1,101.17,179698.0,97.6447,97.7123,97.5771,97.6447,179698.0
2023-05-25 14:20:00,101.18,101.18,100.96,101.01,182971.0,97.6544,97.6544,97.442,97.4903,182971.0
2023-05-25 14:25:00,101.0,101.21,100.97,101.02,182692.0,97.4806,97.6833,97.4517,97.4999,182692.0
2023-05-25 14:30:00,101.0,101.03,100.78,100.9,266077.0,97.4806,97.5096,97.2683,97.3841,266077.0
2023-05-25 14:35:00,100.89,100.89,100.7,100.75,228397.0,97.3745,97.3745,97.1911,97.2393,228397.0
2023-05-25 14:40:00,100.75,100.8,100.6,100.7,265243.0,97.2393,97.2876,97.0946,97.1911,265243.0
2023-05-25 14:45:00,100.7,100.7,100.32,100.39,377976.0,97.1911,97.1911,96.8243,96.8919,377976.0
2023-05-25 14:50:00,100.39,100.55,100.31,100.51,299509.0,96.8919,97.0463,96.8147,97.0077,299509.0
2023-05-25 14:55:00,100.52,100.75,100.5,100.62,382809.0,97.0174,97.2393,96.9981,97.1139,382809.0
2023-05-25 15:00:00,100.61,100.94,100.59,100.93,333416.0,97.1042,97.4227,97.0849,97.4131,333416.0
2023-05-25 15:05:00,100.94,101.31,100.91,101.2,355594.0,97.4227,97.7798,97.3938,97.6737,355594.0
2023-05-25 15:10:00,101.21,101.39,101.2,101.21,315812.0,97.6833,97.857,97.6737,97.6833,315812.0
2023-05-25 15:15:00,101.21,101.26,101.05,101.16,351687.0,97.6833,97.7316,97.5289,97.6351,351687.0
2023-05-25 15:20:00,101.16,101.48,101.11,101.31,399128.0,97.6351,97.9439,97.5868,97.7798,399128.0
2023-05-25 15:25:00,101.33,101.59,101.33,101.44,432986.0,97.7991,98.0501,97.7991,97.9053,432986.0
2023-05-25 15:30:00,101.44,101.45,101.08,101.23,425087.0,97.9053,97.9149,97.5578,97.7026,425087.0
2023-05-25 15:35:00,101.23,101.41,101.15,101.33,425031.0,97.7026,97.8763,97.6254,97.7991,425031.0
2023-05-25 15:40:00,101.33,101.41,101.22,101.34,465507.0,97.7991,97.8763,97.693,97.8088,465507.0
2023-05-25 15:45:00,101.33,101.45,101.0,101.2,817517.0,97.7991,97.9149,97.4806,97.6737,817517.0
2023-05-25 15:50:00,101.2,101.35,101.01,101.04,657409.0,97.6737,97.8184,97.4903,97.5192,657409.0
2023-05-25 15:55:00,101.05,101.06,100.91,100.94,900590.0,97.5289,97.5385,97.3938,97.4227,900590.0
2023-05-26 09:30:00,100.85,102.1,100.73,101.82,1248265.0,97.3359,98.5423,97.22,98.2721,1248265.0
2023-05-26 09:35:00,101.83,102.24,101.72,101.97,504540.0,98.2817,98.6774,98.1755,98.4168,504540.0
2023-05-26 09:40:00,101.98,102.16,101.61,101.62,377999.0,98.4265,98.6002,98.0694,98.079,377999.0
2023-05-26 09:45:00,101.62,101.62,101.15,101.53,427263.0,98.079,98.079,97.6254,97.9922,427263.0
2023-05-26 09:50:00,101.53,102.0,101.43,101.72,287992.0,97.9922,98.4458,97.8956,98.1755,287992.0
2023-05-26 09:55:00,101.74,101.77,101.25,101.62,190328.0,98.1948,98.2238,97.7219,98.079,190328.0
2023-05-26 10:00:00,101.62,102.12,101.61,101.96,284292.0,98.079,98.5616,98.0694,98.4072,284292.0
2023-05-26 10:05:00,101.95,102.09,101.69,102.05,239760.0,98.3975,98.5326,98.1466,98.494,239760.0
2023-05-26 10:10:00,102.06,102.72,102.04,102.57,456432.0,98.5037,99.1407,98.4844,98.9959,456432.0
2023-05-26 10:15:00,102.57,103.0,102.53,102.97,392394.0,98.9959,99.4109,98.9573,99.382,392394.0
2023-05-26 10:20:00,102.97,103.09,102.73,103.08,460741.0,99.382,99.4978,99.1503,99.4882,460741.0
2023-05-26 10:25:00,103.09,103.85,103.08,103.84,605077.0,99.4978,100.2313,99.4882,100.2217,605077.0
2023-05-26 10:30:00,103.84,103.92,103.42,103.92,654702.0,100.2217,100.2989,99.8163,100.2989,654702.0
2023-05-26 10:35:00,103.91,104.04,103.67,103.92,592246.0,100.2892,100.4147,100.0576,100.2989,592246.0
2023-05-26 10:40:00,103.92,104.12,103.8,104.02,379677.0,100.2989,100.4919,100.1831,100.3954,379677.0
2023-05-26 10:45:00,104.03,104.29,104.03,104.13,264825.0,100.405,100.656,100.405,100.5016,264825.0
2023-05-26 10:50:00,104.14,104.27,103.96,104.11,191162.0,100.5112,100.6367,100.3375,100.4823,191162.0
2023-05-26 10:55:00,104.12,104.44,103.97,104.32,218611.0,100.4919,100.8008,100.3471,100.6849,218611.0
2023-05-26 11:00:00,104.33,104.42,103.79,103.82,249987.0,100.6946,100.7815,100.1734,100.2024,249987.0
2023-05-26 11:05:00,103.83,103.84,103.53,103.56,192692.0,100.212,100.2217,99.9225,99.9514,192692.0
2023-05-26 11:10:00,103.54,103.81,103.36,103.81,252177.0,99.9321,100.1927,99.7584,100.1927,252177.0
2023-05-26 11:15:00,103.82,104.0,103.6,103.67,262803.0,100.2024,100.3761,99.99,100.0576,262803.0
2023-05-26 11:20:00,103.66,103.77,103.37,103.45,301337.0,100.0479,100.1541,99.768,99.8453,301337.0
2023-05-26 11:25:00,103.45,103.49,103.27,103.38,301397.0,99.8453,99.8839,99.6715,99.7777,301397.0
2023-05-26 11:30:00,103.38,103.79,103.33,103.59,347149.0,99.7777,100.1734,99.7294,99.9804,347149.0
2023-05-26 11:35:00,103.6,103.61,103.25,103.42,542337.0,99.99,99.9997,99.6522,99.8163,542337.0
2023-05-26 11:40:00,103.42,103.63,103.29,103.43,312794.0,99.8163,100.019,99.6908,99.826,312794.0
2023-05-26 11:45:00,103.43,103.64,103.32,103.63,185638.0,99.826,100.0286,99.7198,100.019,185638.0
2023-05-26 11:50:00,103.64,103.77,103.46,103.6,169842.0,100.0286,100.1541,99.8549,99.99,169842.0
2023-05-26 11:55:00,103.6,103.82,103.59,103.66,182208.0,99.99,100.2024,99.9804,100.0479,182208.0
2023-05-26 12:00:00,103.66,103.7,103.44,103.65,165988.0,100.0479,100.0865,99.8356,100.0383,165988.0
2023-05-26 12:05:00,103.64,103.69,103.5,103.58,117886.0,100.0286,100.0769,99.8935,99.9707,117886.0
2023-05-26 12:10:00,103.59,103.7,103.44,103.46,173129.0,99.9804,100.0865,99.8356,99.8549,173129.0
2023-05-26 12:15:00,103.45,103.5,103.29,103.3,116447.0,99.8453,99.8935,99.6908,99.7005,116447.0
2023-05-26 12:20:00,103.3,103.48,103.12,103.14,177218.0,99.7005,99.8742,99.5268,99.5461,177218.0
2023-05-26 12:25:00,103.13,103.14,102.89,102.97,261686.0,99.5364,99.5461,99.3048,99.382,261686.0
2023-05-26 12:30:00,102.98,103.21,102.96,103.08,154008.0,99.3916,99.6136,99.3723,99.4882,154008.0
2023-05-26 12:35:00,103.08,103.42,103.07,103.41,103202.0,99.4882,99.8163,99.4785,99.8067,103202.0
2023-05-26 12:40:00,103.4,103.56,103.37,103.42,121913.0,99.797,99.9514,99.768,99.8163,121913.0
2023-05-26 12:45:00,103.41,103.46,103.14,103.17,109554.0,99.8067,99.8549,99.5461,99.575,109554.0
2023-05-26 12:50:00,103.19,103.25,103.0,103.23,189823.0,99.5943,99.6522,99.4109,99.6329,189823.0
2023-05-26 12:55:00,103.23,103.37,103.21,103.34,85377.0,99.6329,99.768,99.6136,99.7391,85377.0
2023-05-26 13:00:00,103.35,103.39,103.23,103.37,119372.0,99.7487,99.7873,99.6329,99.768,119372.0
2023-05-26 13:05:00,103.37,103.46,103.21,103.21,171140.0,99.768,99.8549,99.6136,99.6136,171140.0
2023-05-26 13:10:00,103.21,103.41,103.19,103.38,135006.0,99.6136,99.8067,99.5943,99.7777,135006.0
2023-05-26 13:15:00,103.38,103.51,103.34,103.51,233382.0,99.7777,99.9032,99.7391,99.9032,233382.0
2023-05-26 13:20:00,103.51,103.58,103.47,103.5,123773.0,99.9032,99.9707,99.8646,99.8935,123773.0
2023-05-26 13:25:00,103.5,103.53,103.43,103.49,139416.0,99.8935,99.9225,99.826,99.8839,139416.0
2023-05-26 13:30:00,103.5,103.58,103.44,103.58,91920.0,99.8935,99.9707,99.8356,99.9707,91920.0
2023-05-26 13:35:00,103.58,103.61,103.42,103.51,142995.0,99.9707,99.9997,99.8163,99.9032,142995.0
2023-05-26 13:40:00,103.52,103.55,103.42,103.52,122858.0,99.9128,99.9418,99.8163,99.9128,122858.0
2023-05-26 13:45:00,103.51,103.55,103.39,103.48,123396.0,99.9032,99.9418,99.7873,99.8742,123396.0
2023-05-26 13:50:00,103.49,103.57,103.48,103.5,100119.0,99.8839,99.9611,99.8742,99.8935,100119.0
2023-05-26 13:55:00,103.5,103.71,103.49,103.69,82398.0,99.8935,100.0962,99.8839,100.0769,82398.0
2023-05-26 14:00:00,103.7,103.76,103.6,103.64,162912.0,100.0865,100.1445,99.99,100.0286,162912.0
2023-05-26 14:05:00,103.64,103.73,103.55,103.61,138163.0,100.0286,100.1155,99.9418,99.9997,138163.0
2023-05-26 14:10:00,103.61,103.76,103.6,103.73,105479.0,99.9997,100.1445,99.99,100.1155,105479.0
2023-05-26 14:15:00,103.73,103.78,103.5,103.64,91889.0,100.1155,100.1638,99.8935,100.0286,91889.0
2023-05-26 14:20:00,103.63,103.7,103.54,103.66,87929.0,100.019,100.0865,99.9321,100.0479,87929.0
2023-05-26 14:25:00,103.66,103.89,103.64,103.88,121677.0,100.0479,100.2699,100.0286,100.2603,121677.0
2023-05-26 14:30:00,103.88,103.88,103.7,103.73,91782.0,100.2603,100.2603,100.0865,100.1155,91782.0
2023-05-26 14:35:00,103.73,103.74,103.56,103.57,100626.0,100.1155,100.1252,99.9514,99.9611,100626.0
2023-05-26 14:40:00,103.57,103.79,103.56,103.77,83449.0,99.9611,100.1734,99.9514,100.1541,83449.0
2023-05-26 14:45:00,103.78,103.88,103.75,103.81,94969.0,100.1638,100.2603,100.1348,100.1927,94969.0
2023-05-26 14:50:00,103.81,103.96,103.8,103.96,102627.0,100.1927,100.3375,100.1831,100.3375,102627.0
2023-05-26 14:55:00,103.95,104.04,103.8,103.84,165457.0,100.3278,100.4147,100.1831,100.2217,165457.0
2023-05-26 15:00:00,103.85,103.92,103.81,103.9,95789.0,100.2313,100.2989,100.1927,100.2796,95789.0
2023-05-26 15:05:00,103.89,104.08,103.84,104.08,106949.0,100.2699,100.4533,100.2217,100.4533,106949.0
2023-05-26 15:10:00,104.08,104.27,104.07,104.22,222458.0,100.4533,100.6367,100.4437,100.5884,222458.0
2023-05-26 15:15:00,104.21,104.22,103.86,103.86,208745.0,100.5788,100.5884,100.241,100.241,208745.0
2023-05-26 15:20:00,103.85,104.03,103.8,103.83,226191.0,100.2313,100.405,100.1831,100.212,226191.0
2023-05-26 15:25:00,103.83,103.91,103.69,103.76,205990.0,100.212,100.2892,100.0769,100.1445,205990.0
2023-05-26 15:30:00,103.76,103.87,103.7,103.87,211046.0,100.1445,100.2506,100.0865,100.2506,211046.0
2023-05-26 15:35:00,103.86,103.96,103.64,103.67,231091.0,100.241,100.3375,100.0286,100.0576,231091.0
2023-05-26 15:40:00,103.67,103.74,103.59,103.64,205600.0,100.0576,100.1252,99.9804,100.0286,205600.0
2023-05-26 15:45:00,103.64,103.78,103.56,103.75,353601.0,100.0286,100.1638,99.9514,100.1348,353601.0
2023-05-26 15:50:00,103.73,103.74,103.3,103.36,424448.0,100.1155,100.1252,99.7005,99.7584,424448.0
2023-05-26 15:55:00,103.36,103.42,103.13,103.2,836197.0,99.7584,99.8163,99.5364,99.604,836197.0
2023-05-30 09:30:00,103.79,104.26,103.31,104.18,1707865.0,100.1734,100.627,99.7101,100.5498,1707865.0
2023-05-30 09:35:00,104.16,104.26,103.74,103.88,742261.0,100.5305,100.627,100.1252,100.2603,742261.0
2023-05-30 09:40:00,103.89,104.4,103.87,104.31,660281.0,100.2699,100.7622,100.2506,100.6753,660281.0
2023-05-30 09:45:00,104.32,105.07,104.25,104.98,1337720.0,100.6849,101.4088,100.6174,101.3219,1337720.0
2023-05-30 09:50:00,104.98,105.24,104.7,104.75,755570.0,101.3219,101.5729,101.0517,101.1,755570.0
2023-05-30 09:55:00,104.74,104.82,104.21,104.44,778798.0,101.0903,101.1675,100.5788,100.8008,778798.0
2023-05-30 10:00:00,104.45,104.59,103.16,103.52,672259.0,100.8104,100.9455,99.5654,99.9128,672259.0
2023-05-30 10:05:00,103.53,103.72,103.28,103.38,356331.0,99.9225,100.1059,99.6812,99.7777,356331.0
2023-05-30 10:10:00,103.38,103.66,103.36,103.54,247916.0,99.7777,100.0479,99.7584,99.9321,247916.0
2023-05-30 10:15:00,103.54,103.84,103.32,103.79,266836.0,99.9321,100.2217,99.7198,100.1734,266836.0
2023-05-30 10:20:00,103.79,103.99,103.29,103.29,378503.0,100.1734,100.3664,99.6908,99.6908,378503.0
2023-05-30 10:25:00,103.3,103.36,102.78,103.06,494848.0,99.7005,99.7584,99.1986,99.4688,494848.0
2023-05-30 10:30:00,103.09,103.11,102.72,102.96,366892.0,99.4978,99.5171,99.1407,99.3723,366892.0
2023-05-30 10:35:00,102.97,103.21,102.76,103.1,274791.0,99.382,99.6136,99.1793,99.5075,274791.0
2023-05-30 10:40:00,103.09,103.27,103.02,103.13,171002.0,99.4978,99.6715,99.4302,99.5364,171002.0
2023-05-30 10:45:00,103.15,103.49,103.1,103.48,176701.0,99.5557,99.8839,99.5075,99.8742,176701.0
2023-05-30 10:50:00,103.49,103.63,103.39,103.42,225976.0,99.8839,100.019,99.7873,99.8163,225976.0
2023-05-30 10:55:00,103.43,103.64,103.33,103.47,136776.0,99.826,100.0286,99.7294,99.8646,136776.0
2023-05-30 11:00:00,103.47,103.57,103.38,103.47,137540.0,99.8646,99.9611,99.7777,99.8646,137540.0
2023-05-30 11:05:00,103.47,103.51,103.02,103.2,236911.0,99.8646,99.9032,99.4302,99.604,236911.0
2023-05-30 11:10:00,103.2,103.48,103.04,103.15,225700.0,99.604,99.8742,99.4495,99.5557,225700.0
2023-05-30 11:15:00,103.15,103.2,102.68,102.7,246815.0,99.5557,99.604,99.1021,99.1214,246815.0
2023-05-30 11:20:00,102.71,102.98,102.69,102.8,149673.0,99.131,99.3916,99.1117,99.2179,149673.0
2023-05-30 11:25:00,102.81,103.13,102.68,103.11,178493.0,99.2276,99.5364,99.1021,99.5171,178493.0
2023-05-30 11:30:00,103.09,103.15,102.86,102.98,112917.0,99.4978,99.5557,99.2758,99.3916,112917.0
2023-05-30 11:35:00,102.98,103.11,102.9,102.94,113634.0,99.3916,99.5171,99.3144,99.353,113634.0
2023-05-30 11:40:00,102.94,103.03,102.81,102.91,92127.0,99.353,99.4399,99.2276,99.3241,92127.0
2023-05-30 11:45:00,102.91,103.04,102.87,103.01,131832.0,99.3241,99.4495,99.2855,99.4206,131832.0
2023-05-30 11:50:00,103.02,103.19,102.99,103.07,148500.0,99.4302,99.5943,99.4013,99.4785,148500.0
2023-05-30 11:55:00,103.07,103.15,102.96,103.09,102680.0,99.4785,99.5557,99.3723,99.4978,102680.0
2023-05-30 12:00:00,103.08,103.11,102.92,102.98,90972.0,99.4882,99.5171,99.3337,99.3916,90972.0
2023-05-30 12:05:00,102.97,103.03,102.85,102.86,83867.0,99.382,99.4399,99.2662,99.2758,83867.0
2023-05-30 12:10:00,102.85,103.01,102.85,102.95,139226.0,99.2662,99.4206,99.2662,99.3627,139226.0
2023-05-30 12:15:00,102.94,102.99,102.75,102.88,148570.0,99.353,99.4013,99.1697,99.2951,148570.0
2023-05-30 12:20:00,102.87,102.9,102.66,102.68,105051.0,99.2855,99.3144,99.0828,99.1021,105051.0
2023-05-30 12:25:00,102.68,102.8,102.49,102.51,123158.0,99.1021,99.2179,98.9187,98.938,123158.0
2023-05-30 12:30:00,102.51,102.55,102.29,102.29,177094.0,98.938,98.9766,98.7257,98.7257,177094.0
2023-05-30 12:35:00,102.29,102.36,101.91,101.94,267136.0,98.7257,98.7932,98.3589,98.3879,267136.0
2023-05-30 12:40:00,101.95,102.01,101.79,101.82,156012.0,98.3975,98.4554,98.2431,98.2721,156012.0
2023-05-30 12:45:00,101.81,101.9,101.72,101.78,213229.0,98.2624,98.3493,98.1755,98.2334,213229.0
2023-05-30 12:50:00,101.77,102.09,101.73,102.04,159846.0,98.2238,98.5326,98.1852,98.4844,159846.0
2023-05-30 12:55:00,102.03,102.04,101.89,101.98,90139.0,98.4747,98.4844,98.3396,98.4265,90139.0
2023-05-30 13:00:00,101.98,101.98,101.67,101.84,153160.0,98.4265,98.4265,98.1273,98.2914,153160.0
2023-05-30 13:05:00,101.83,101.95,101.65,101.68,165635.0,98.2817,98.3975,98.108,98.1369,165635.0
2023-05-30 13:10:00,101.68,101.89,101.65,101.7,141092.0,98.1369,98.3396,98.108,98.1562,141092.0
2023-05-30 13:15:00,101.7,101.92,101.65,101.82,98978.0,98.1562,98.3686,98.108,98.2721,98978.0
2023-05-30 13:20:00,101.83,101.88,101.66,101.76,88046.0,98.2817,98.33,98.1176,98.2141,88046.0
2023-05-30 13:25:00,101.76,101.86,101.67,101.86,119164.0,98.2141,98.3107,98.1273,98.3107,119164.0
2023-05-30 13:30:00,101.86,102.13,101.82,101.99,155017.0,98.3107,98.5713,98.2721,98.4361,155017.0
2023-05-30 13:35:00,101.98,102.02,101.85,101.86,71486.0,98.4265,98.4651,98.301,98.3107,71486.0
2023-05-30 13:40:00,101.86,101.94,101.77,101.78,57608.0,98.3107,98.3879,98.2238,98.2334,57608.0
2023-05-30 13:45:00,101.76,101.9,101.75,101.88,90277.0,98.2141,98.3493,98.2045,98.33,90277.0
2023-05-30 13:50:00,101.89,101.98,101.78,101.8,82292.0,98.3396,98.4265,98.2334,98.2528,82292.0
2023-05-30 13:55:00,101.79,101.82,101.65,101.65,135046.0,98.2431,98.2721,98.108,98.108,135046.0
2023-05-30 14:00:00,101.65,101.75,101.52,101.55,114866.0,98.108,98.2045,97.9825,98.0115,114866.0
2023-05-30 14:05:00,101.54,101.73,101.53,101.73,67884.0,98.0018,98.1852,97.9922,98.1852,67884.0
2023-05-30 14:10:00,101.73,101.94,101.72,101.9,102231.0,98.1852,98.3879,98.1755,98.3493,102231.0
2023-05-30 14:15:00,101.91,101.98,101.85,101.96,119658.0,98.3589,98.4265,98.301,98.4072,119658.0
2023-05-30 14:20:00,101.97,102.03,101.89,102.03,111367.0,98.4168,98.4747,98.3396,98.4747,111367.0
2023-05-30 14:25:00,102.03,102.22,102.03,102.09,126485.0,98.4747,98.6581,98.4747,98.5326,126485.0
2023-05-30 14:30:00,102.1,102.34,102.08,102.32,97288.0,98.5423,98.7739,98.523,98.7546,97288.0
2023-05-30 14:35:00,102.31,102.42,102.29,102.41,94227.0,98.745,98.8511,98.7257,98.8415,94227.0
2023-05-30 14:40:00,102.41,102.71,102.41,102.71,134766.0,98.8415,99.131,98.8415,99.131,134766.0
2023-05-30 14:45:00,102.71,102.77,102.61,102.7,137035.0,99.131,99.189,99.0345,99.1214,137035.0
2023-05-30 14:50:00,102.72,102.89,102.67,102.83,136383.0,99.1407,99.3048,99.0924,99.2469,136383.0
2023-05-30 14:55:00,102.83,102.88,102.65,102.71,118082.0,99.2469,99.2951,99.0731,99.131,118082.0
2023-05-30 15:00:00,102.7,102.82,102.63,102.75,111274.0,99.1214,99.2372,99.0538,99.1697,111274.0
2023-05-30 15:05:00,102.76,102.86,102.66,102.86,124797.0,99.1793,99.2758,99.0828,99.2758,124797.0
2023-05-30 15:10:00,102.85,102.85,102.65,102.75,114077.0,99.2662,99.2662,99.0731,99.1697,114077.0
2023-05-30 15:15:00,102.74,102.74,102.53,102.69,155999.0,99.16,99.16,98.9573,99.1117,155999.0
2023-05-30 15:20:00,102.69,102.9,102.68,102.71,133538.0,99.1117,99.3144,99.1021,99.131,133538.0
2023-05-30 15:25:00,102.71,102.84,102.67,102.77,148774.0,99.131,99.2565,99.0924,99.189,148774.0
2023-05-30 15:30:00,102.76,102.84,102.57,102.57,189620.0,99.1793,99.2565,98.9959,98.9959,189620.0
2023-05-30 15:35:00,102.57,102.57,102.38,102.4,208238.0,98.9959,98.9959,98.8125,98.8318,208238.0
2023-05-30 15:40:00,102.39,102.4,102.27,102.32,187099.0,98.8222,98.8318,98.7064,98.7546,187099.0
2023-05-30 15:45:00,102.32,102.42,102.21,102.27,250997.0,98.7546,98.8511,98.6485,98.7064,250997.0
2023-05-30 15:50:00,102.27,102.32,101.87,101.97,420804.0,98.7064,98.7546,98.3203,98.4168,420804.0
2023-05-30 15:55:00,101.98,102.02,101.8,101.93,805884.0,98.4265,98.4651,98.2528,98.3782,805884.0
2023-05-31 09:30:00,99.73,99.98,98.36,99.05,1147254.0,96.2549,96.4962,94.9326,95.5986,1147254.0
2023-05-31 09:35:00,99.05,99.71,98.94,99.67,464891.0,95.5986,96.2356,95.4924,96.197,464891.0
2023-05-31 09:40:00,99.66,99.67,99.16,99.38,290978.0,96.1873,96.197,95.7047,95.9171,290978.0
2023-05-31 09:45:00,99.37,99.7,99.22,99.67,554324.0,95.9074,96.2259,95.7627,96.197,554324.0
2023-05-31 09:50:00,99.67,99.87,99.45,99.45,376096.0,96.197,96.39,95.9846,95.9846,376096.0
2023-05-31 09:55:00,99.45,99.68,99.45,99.51,207136.0,95.9846,96.2066,95.9846,96.0425,207136.0
2023-05-31 10:00:00,99.51,99.8,99.49,99.56,271261.0,96.0425,96.3224,96.0232,96.0908,271261.0
2023-05-31 10:05:00,99.55,99.6,98.86,98.87,315738.0,96.0812,96.1294,95.4152,95.4248,315738.0
2023-05-31 10:10:00,98.87,98.94,98.61,98.78,307559.0,95.4248,95.4924,95.1739,95.338,307559.0
2023-05-31 10:15:00,98.77,99.08,98.75,98.76,309952.0,95.3283,95.6275,95.309,95.3187,309952.0
2023-05-31 10:20:00,98.75,98.9,98.61,98.75,307152.0,95.309,95.4538,95.1739,95.309,307152.0
2023-05-31 10:25:00,98.74,98.95,98.53,98.85,218899.0,95.2994,95.5021,95.0967,95.4055,218899.0
2023-05-31 10:30:00,98.85,98.94,98.51,98.53,304636.0,95.4055,95.4924,95.0774,95.0967,304636.0
2023-05-31 10:35:00,98.53,98.65,98.49,98.61,303722.0,95.0967,95.2125,95.0581,95.1739,303722.0
2023-05-31 10:40:00,98.6,98.7,98.51,98.66,192678.0,95.1643,95.2608,95.0774,95.2222,192678.0
2023-05-31 10:45:00,98.67,98.69,98.53,98.65,210739.0,95.2318,95.2511,95.0967,95.2125,210739.0
2023-05-31 10:50:00,98.64,98.93,98.64,98.86,252990.0,95.2029,95.4828,95.2029,95.4152,252990.0
2023-05-31 10:55:00,98.87,99.03,98.63,98.68,237488.0,95.4248,95.5793,95.1932,95.2415,237488.0
2023-05-31 11:00:00,98.68,98.88,98.64,98.8,115959.0,95.2415,95.4345,95.2029,95.3573,115959.0
2023-05-31 11:05:00,98.8,98.84,98.6,98.6,197379.0,95.3573,95.3959,95.1643,95.1643,197379.0
2023-05-31 11:10:00,98.6,98.79,98.5,98.51,136580.0,95.1643,95.3476,95.0677,95.0774,136580.0
2023-05-31 11:15:00,98.52,98.6,98.5,98.58,164184.0,95.087,95.1643,95.0677,95.145,164184.0
2023-05-31 11:20:00,98.59,98.94,98.58,98.8,153371.0,95.1546,95.4924,95.145,95.3573,153371.0
2023-05-31 11:25:00,98.81,98.83,98.53,98.55,114257.0,95.3669,95.3862,95.0967,95.116,114257.0
2023-05-31 11:30:00,98.53,98.6,98.42,98.56,131142.0,95.0967,95.1643,94.9905,95.1257,131142.0
2023-05-31 11:35:00,98.56,98.91,98.5,98.83,129988.0,95.1257,95.4635,95.0677,95.3862,129988.0
2023-05-31 11:40:00,98.84,98.96,98.79,98.95,114485.0,95.3959,95.5117,95.3476,95.5021,114485.0
2023-05-31 11:45:00,98.93,99.0,98.71,98.91,140663.0,95.4828,95.5503,95.2704,95.4635,140663.0
2023-05-31 11:50:00,98.9,98.98,98.81,98.82,110296.0,95.4538,95.531,95.3669,95.3766,110296.0
2023-05-31 11:55:00,98.82,99.07,98.77,98.9,231573.0,95.3766,95.6179,95.3283,95.4538,231573.0
2023-05-31 12:00:00,98.9,98.96,98.77,98.93,137735.0,95.4538,95.5117,95.3283,95.4828,137735.0
2023-05-31 12:05:00,98.93,98.94,98.64,98.83,106749.0,95.4828,95.4924,95.2029,95.3862,106749.0
2023-05-31 12:10:00,98.83,98.96,98.77,98.96,100609.0,95.3862,95.5117,95.3283,95.5117,100609.0
2023-05-31 12:15:00,98.95,98.99,98.89,98.99,67741.0,95.5021,95.5407,95.4442,95.5407,67741.0
2023-05-31 12:20:00,98.98,99.03,98.89,98.93,83765.0,95.531,95.5793,95.4442,95.4828,83765.0
2023-05-31 12:25:00,98.92,98.96,98.67,98.7,171119.0,95.4731,95.5117,95.2318,95.2608,171119.0
2023-05-31 12:30:00,98.71,99.06,98.7,98.91,131051.0,95.2704,95.6082,95.2608,95.4635,131051.0
2023-05-31 12:35:00,98.89,99.07,98.83,98.99,72544.0,95.4442,95.6179,95.3862,95.5407,72544.0
2023-05-31 12:40:00,98.98,99.01,98.89,98.92,90633.0,95.531,95.56,95.4442,95.4731,90633.0
2023-05-31 12:45:00,98.93,99.04,98.9,98.9,70471.0,95.4828,95.5889,95.4538,95.4538,70471.0
2023-05-31 12:50:00,98.91,98.97,98.7,98.97,85047.0,95.4635,95.5214,95.2608,95.5214,85047.0
2023-05-31 12:55:00,98.98,99.0,98.88,98.92,43090.0,95.531,95.5503,95.4345,95.4731,43090.0
2023-05-31 13:00:00,98.93,98.97,98.85,98.91,90690.0,95.4828,95.5214,95.4055,95.4635,90690.0
2023-05-31 13:05:00,98.91,98.97,98.88,98.95,100180.0,95.4635,95.5214,95.4345,95.5021,100180.0
2023-05-31 13:10:00,98.95,98.97,98.89,98.92,74747.0,95.5021,95.5214,95.4442,95.4731,74747.0
2023-05-31 13:15:00,98.93,98.95,98.88,98.9,64675.0,95.4828,95.5021,95.4345,95.4538,64675.0
2023-05-31 13:20:00,98.88,99.01,98.88,98.95,73852.0,95.4345,95.56,95.4345,95.5021,73852.0
2023-05-31 13:25:00,98.95,99.12,98.94,99.11,167849.0,95.5021,95.6661,95.4924,95.6565,167849.0
2023-05-31 13:30:00,99.11,99.28,99.07,99.22,153426.0,95.6565,95.8206,95.6179,95.7627,153426.0
2023-05-31 13:35:00,99.23,99.31,99.15,99.23,113576.0,95.7723,95.8495,95.6951,95.7723,113576.0
2023-05-31 13:40:00,99.23,99.31,99.01,99.01,109019.0,95.7723,95.8495,95.56,95.56,109019.0
2023-05-31 13:45:00,99.01,99.02,98.65,98.8,174164.0,95.56,95.5696,95.2125,95.3573,174164.0
2023-05-31 13:50:00,98.81,98.87,98.7,98.72,120672.0,95.3669,95.4248,95.2608,95.2801,120672.0
2023-05-31 13:55:00,98.72,98.87,98.66,98.84,88128.0,95.2801,95.4248,95.2222,95.3959,88128.0
2023-05-31 14:00:00,98.84,98.89,98.74,98.85,108051.0,95.3959,95.4442,95.2994,95.4055,108051.0
2023-05-31 14:05:00,98.86,98.88,98.69,98.71,81246.0,95.4152,95.4345,95.2511,95.2704,81246.0
2023-05-31 14:10:00,98.7,98.87,98.69,98.82,85856.0,95.2608,95.4248,95.2511,95.3766,85856.0
2023-05-31 14:15:00,98.82,98.89,98.72,98.76,119691.0,95.3766,95.4442,95.2801,95.3187,119691.0
2023-05-31 14:20:00,98.76,98.76,98.56,98.58,118748.0,95.3187,95.3187,95.1257,95.145,118748.0
2023-05-31 14:25:00,98.58,98.64,98.54,98.58,96377.0,95.145,95.2029,95.1063,95.145,96377.0
2023-05-31 14:30:00,98.59,98.6,98.43,98.45,127978.0,95.1546,95.1643,95.0002,95.0195,127978.0
2023-05-31 14:35:00,98.46,98.57,98.43,98.46,77906.0,95.0291,95.1353,95.0002,95.0291,77906.0
2023-05-31 14:40:00,98.46,98.5,98.41,98.44,90262.0,95.0291,95.0677,94.9809,95.0098,90262.0
2023-05-31 14:45:00,98.44,98.48,98.3,98.32,162347.0,95.0098,95.0484,94.8747,94.894,162347.0
2023-05-31 14:50:00,98.31,98.39,98.15,98.39,194973.0,94.8844,94.9616,94.7299,94.9616,194973.0
2023-05-31 14:55:00,98.39,98.58,98.39,98.5,136230.0,94.9616,95.145,94.9616,95.0677,136230.0
2023-05-31 15:00:00,98.5,98.57,98.23,98.3,129830.0,95.0677,95.1353,94.8072,94.8747,129830.0
2023-05-31 15:05:00,98.3,98.3,98.19,98.22,102921.0,94.8747,94.8747,94.7685,94.7975,102921.0
2023-05-31 15:10:00,98.22,98.23,98.08,98.15,130716.0,94.7975,94.8072,94.6624,94.7299,130716.0
2023-05-31 15:15:00,98.15,98.18,98.06,98.11,140204.0,94.7299,94.7589,94.6431,94.6913,140204.0
2023-05-31 15:20:00,98.11,98.22,98.09,98.16,102776.0,94.6913,94.7975,94.672,94.7396,102776.0
2023-05-31 15:25:00,98.16,98.19,98.08,98.18,144885.0,94.7396,94.7685,94.6624,94.7589,144885.0
2023-05-31 15:30:00,98.19,98.21,98.07,98.09,211296.0,94.7685,94.7878,94.6527,94.672,211296.0
2023-05-31 15:35:00,98.09,98.29,98.09,98.26,189030.0,94.672,94.8651,94.672,94.8361,189030.0
2023-05-31 15:40:00,98.27,98.27,98.16,98.24,259233.0,94.8458,94.8458,94.7396,94.8168,259233.0
2023-05-31 15:45:00,98.23,98.48,98.22,98.43,370810.0,94.8072,95.0484,94.7975,95.0002,370810.0
2023-05-31 15:50:00,98.45,98.67,98.3,98.41,446068.0,95.0195,95.2318,94.8747,94.9809,446068.0
2023-05-31 15:55:00,98.4,98.67,98.3,98.66,1050838.0,94.9712,95.2318,94.8747,95.2222,1050838.0
2023-06-01 09:30:00,98.68,99.89,98.6,99.7,679171.0,95.2415,96.4093,95.1643,96.2259,679171.0
2023-06-01 09:35:00,99.72,99.99,99.41,99.86,264203.0,96.2452,96.5058,95.946,96.3804,264203.0
2023-06-01 09:40:00,99.81,100.59,99.81,100.56,524139.0,96.3321,97.0849,96.3321,97.056,524139.0
2023-06-01 09:45:00,100.57,100.58,99.89,100.12,403278.0,97.0656,97.0753,96.4093,96.6313,403278.0
2023-06-01 09:50:00,100.09,100.12,99.43,99.87,446080.0,96.6023,96.6313,95.9653,96.39,446080.0
2023-06-01 09:55:00,99.84,99.86,99.54,99.56,132414.0,96.361,96.3804,96.0715,96.0908,132414.0
2023-06-01 10:00:00,99.57,99.83,99.5,99.65,207446.0,96.1005,96.3514,96.0329,96.1777,207446.0
2023-06-01 10:05:00,99.66,99.71,99.44,99.7,248656.0,96.1873,96.2356,95.975,96.2259,248656.0
2023-06-01 10:10:00,99.7,99.95,99.55,99.9,333461.0,96.2259,96.4672,96.0812,96.419,333461.0
2023-06-01 10:15:00,99.89,99.9,99.11,99.11,247179.0,96.4093,96.419,95.6565,95.6565,247179.0
2023-06-01 10:20:00,99.1,99.12,98.85,98.92,307033.0,95.6468,95.6661,95.4055,95.4731,307033.0
2023-06-01 10:25:00,98.91,99.21,98.69,99.16,137302.0,95.4635,95.753,95.2511,95.7047,137302.0
2023-06-01 10:30:00,99.16,99.28,98.95,98.95,180225.0,95.7047,95.8206,95.5021,95.5021,180225.0
2023-06-01 10:35:00,98.98,99.04,98.95,98.99,101137.0,95.531,95.5889,95.5021,95.5407,101137.0
2023-06-01 10:40:00,98.98,99.31,98.92,99.14,204321.0,95.531,95.8495,95.4731,95.6854,204321.0
2023-06-01 10:45:00,99.13,99.52,99.1,99.49,166305.0,95.6758,96.0522,95.6468,96.0232,166305.0
2023-06-01 10:50:00,99.49,99.52,99.35,99.48,71482.0,96.0232,96.0522,95.8881,96.0136,71482.0
2023-06-01 10:55:00,99.48,99.51,99.37,99.44,79139.0,96.0136,96.0425,95.9074,95.975,79139.0
2023-06-01 11:00:00,99.44,99.45,99.2,99.25,92303.0,95.975,95.9846,95.7434,95.7916,92303.0
2023-06-01 11:05:00,99.25,99.37,99.11,99.12,97837.0,95.7916,95.9074,95.6565,95.6661,97837.0
2023-06-01 11:10:00,99.12,99.5,99.1,99.45,127565.0,95.6661,96.0329,95.6468,95.9846,127565.0
2023-06-01 11:15:00,99.46,99.51,99.34,99.35,158621.0,95.9943,96.0425,95.8785,95.8881,158621.0
2023-06-01 11:20:00,99.34,99.46,99.25,99.43,100391.0,95.8785,95.9943,95.7916,95.9653,100391.0
2023-06-01 11:25:00,99.44,99.66,99.4,99.64,227890.0,95.975,96.1873,95.9364,96.168,227890.0
2023-06-01 11:30:00,99.65,100.01,99.62,99.98,188981.0,96.1777,96.5251,96.1487,96.4962,188981.0
2023-06-01 11:35:00,99.97,100.01,99.67,99.75,187334.0,96.4865,96.5251,96.197,96.2742,187334.0
2023-06-01 11:40:00,99.75,99.79,99.65,99.68,73026.0,96.2742,96.3128,96.1777,96.2066,73026.0
2023-06-01 11:45:00,99.69,99.92,99.68,99.74,150919.0,96.2163,96.4383,96.2066,96.2645,150919.0
2023-06-01 11:50:00,99.75,99.85,99.64,99.68,205784.0,96.2742,96.3707,96.168,96.2066,205784.0
2023-06-01 11:55:00,99.68,99.79,99.55,99.77,86283.0,96.2066,96.3128,96.0812,96.2935,86283.0
2023-06-01 12:00:00,99.77,99.92,99.66,99.66,222099.0,96.2935,96.4383,96.1873,96.1873,222099.0
2023-06-01 12:05:00,99.67,99.67,99.48,99.51,106079.0,96.197,96.197,96.0136,96.0425,106079.0
2023-06-01 12:10:00,99.52,99.53,99.41,99.48,92726.0,96.0522,96.0619,95.946,96.0136,92726.0
2023-06-01 12:15:00,99.48,99.7,99.46,99.66,206324.0,96.0136,96.2259,95.9943,96.1873,206324.0
2023-06-01 12:20:00,99.65,99.69,99.44,99.5,109620.0,96.1777,96.2163,95.975,96.0329,109620.0
2023-06-01 12:25:00,99.49,99.53,99.39,99.46,93200.0,96.0232,96.0619,95.9267,95.9943,93200.0
2023-06-01 12:30:00,99.47,99.51,99.34,99.37,80215.0,96.0039,96.0425,95.8785,95.9074,80215.0
2023-06-01 12:35:00,99.36,99.53,99.29,99.48,67142.0,95.8978,96.0619,95.8302,96.0136,67142.0
2023-06-01 12:40:00,99.49,99.5,99.29,99.29,51121.0,96.0232,96.0329,95.8302,95.8302,51121.0
2023-06-01 12:45:00,99.29,99.41,99.18,99.38,77748.0,95.8302,95.946,95.724,95.9171,77748.0
2023-06-01 12:50:00,99.4,99.41,99.28,99.34,60758.0,95.9364,95.946,95.8206,95.8785,60758.0
2023-06-01 12:55:00,99.34,99.44,99.33,99.44,42535.0,95.8785,95.975,95.8688,95.975,42535.0
2023-06-01 13:00:00,99.44,99.45,99.34,99.4,48748.0,95.975,95.9846,95.8785,95.9364,48748.0
2023-06-01 13:05:00,99.4,99.49,99.37,99.38,48317.0,95.9364,96.0232,95.9074,95.9171,48317.0
2023-06-01 13:10:00,99.38,99.57,99.36,99.52,62886.0,95.9171,96.1005,95.8978,96.0522,62886.0
2023-06-01 13:15:00,99.53,99.57,99.47,99.53,62852.0,96.0619,96.1005,96.0039,96.0619,62852.0
2023-06-01 13:20:00,99.53,99.77,99.52,99.7,99859.0,96.0619,96.2935,96.0522,96.2259,99859.0
2023-06-01 13:25:00,99.71,99.76,99.65,99.68,57156.0,96.2356,96.2838,96.1777,96.2066,57156.0
2023-06-01 13:30:00,99.67,99.67,99.57,99.59,40896.0,96.197,96.197,96.1005,96.1198,40896.0
2023-06-01 13:35:00,99.59,99.62,99.52,99.55,30040.0,96.1198,96.1487,96.0522,96.0812,30040.0
2023-06-01 13:40:00,99.54,99.56,99.47,99.54,41852.0,96.0715,96.0908,96.0039,96.0715,41852.0
2023-06-01 13:45:00,99.55,99.68,99.49,99.68,46097.0,96.0812,96.2066,96.0232,96.2066,46097.0
2023-06-01 13:50:00,99.68,99.73,99.67,99.73,52385.0,96.2066,96.2549,96.197,96.2549,52385.0
2023-06-01 13:55:00,99.72,99.76,99.64,99.73,63265.0,96.2452,96.2838,96.168,96.2549,63265.0
2023-06-01 14:00:00,99.74,99.76,99.67,99.73,53212.0,96.2645,96.2838,96.197,96.2549,53212.0
2023-06-01 14:05:00,99.73,99.84,99.73,99.83,56054.0,96.2549,96.361,96.2549,96.3514,56054.0
2023-06-01 14:10:00,99.84,99.92,99.82,99.84,43999.0,96.361,96.4383,96.3417,96.361,43999.0
2023-06-01 14:15:00,99.84,99.88,99.79,99.81,55241.0,96.361,96.3997,96.3128,96.3321,55241.0
2023-06-01 14:20:00,99.8,99.88,99.79,99.83,56270.0,96.3224,96.3997,96.3128,96.3514,56270.0
2023-06-01 14:25:00,99.82,99.84,99.74,99.78,86817.0,96.3417,96.361,96.2645,96.3031,86817.0
2023-06-01 14:30:00,99.78,99.8,99.68,99.71,44578.0,96.3031,96.3224,96.2066,96.2356,44578.0
2023-06-01 14:35:00,99.71,99.79,99.68,99.71,73209.0,96.2356,96.3128,96.2066,96.2356,73209.0
2023-06-01 14:40:00,99.7,99.77,99.66,99.67,51125.0,96.2259,96.2935,96.1873,96.197,51125.0
2023-06-01 14:45:00,99.67,99.71,99.57,99.67,64245.0,96.197,96.2356,96.1005,96.197,64245.0
2023-06-01 14:50:00,99.68,99.8,99.65,99.77,73040.0,96.2066,96.3224,96.1777,96.2935,73040.0
2023-06-01 14:55:00,99.77,99.77,99.7,99.71,76221.0,96.2935,96.2935,96.2259,96.2356,76221.0
2023-06-01 15:00:00,99.71,99.77,99.66,99.75,68474.0,96.2356,96.2935,96.1873,96.2742,68474.0
2023-06-01 15:05:00,99.75,99.78,99.66,99.69,131547.0,96.2742,96.3031,96.1873,96.2163,131547.0
2023-06-01 15:10:00,99.69,99.76,99.63,99.76,79574.0,96.2163,96.2838,96.1584,96.2838,79574.0
2023-06-01 15:15:00,99.77,99.84,99.72,99.77,85736.0,96.2935,96.361,96.2452,96.2935,85736.0
2023-06-01 15:20:00,99.75,99.77,99.57,99.58,72673.0,96.2742,96.2935,96.1005,96.1101,72673.0
2023-06-01 15:25:00,99.58,99.58,99.41,99.44,97558.0,96.1101,96.1101,95.946,95.975,97558.0
2023-06-01 15:30:00,99.43,99.46,99.22,99.33,179700.0,95.9653,95.9943,95.7627,95.8688,179700.0
2023-06-01 15:35:00,99.33,99.34,99.09,99.11,156665.0,95.8688,95.8785,95.6372,95.6565,156665.0
2023-06-01 15:40:00,99.1,99.19,99.07,99.17,170610.0,95.6468,95.7337,95.6179,95.7144,170610.0
2023-06-01 15:45:00,99.17,99.3,99.15,99.21,181349.0,95.7144,95.8399,95.6951,95.753,181349.0
2023-06-01 15:50:00,99.2,99.31,99.01,99.08,437397.0,95.7434,95.8495,95.56,95.6275,437397.0
2023-06-01 15:55:00,99.07,99.1,98.84,98.85,619581.0,95.6179,95.6468,95.3959,95.4055,619581.0
2023-06-02 09:30:00,101.25,101.3,100.78,101.03,487960.0,97.7219,97.7702,97.2683,97.5096,487960.0
2023-06-02 09:35:00,101.03,101.16,100.53,100.53,285153.0,97.5096,97.6351,97.027,97.027,285153.0
2023-06-02 09:40:00,100.55,100.92,100.48,100.62,348060.0,97.0463,97.4034,96.9787,97.1139,348060.0
2023-06-02 09:45:00,100.61,100.7,100.04,100.16,261083.0,97.1042,97.1911,96.5541,96.6699,261083.0
2023-06-02 09:50:00,100.17,100.55,99.93,100.43,414254.0,96.6796,97.0463,96.4479,96.9305,414254.0
2023-06-02 09:55:00,100.45,100.47,99.63,99.72,181729.0,96.9498,96.9691,96.1584,96.2452,181729.0
2023-06-02 10:00:00,99.72,99.74,99.52,99.56,194960.0,96.2452,96.2645,96.0522,96.0908,194960.0
2023-06-02 10:05:00,99.55,99.58,99.11,99.13,168668.0,96.0812,96.1101,95.6565,95.6758,168668.0
2023-06-02 10:10:00,99.14,99.39,99.11,99.29,166021.0,95.6854,95.9267,95.6565,95.8302,166021.0
2023-06-02 10:15:00,99.29,99.54,99.2,99.54,143702.0,95.8302,96.0715,95.7434,96.0715,143702.0
2023-06-02 10:20:00,99.53,99.59,99.22,99.23,115695.0,96.0619,96.1198,95.7627,95.7723,115695.0
2023-06-02 10:25:00,99.22,99.68,99.18,99.61,105557.0,95.7627,96.2066,95.724,96.1391,105557.0
2023-06-02 10:30:00,99.58,99.8,99.48,99.49,132156.0,96.1101,96.3224,96.0136,96.0232,132156.0
2023-06-02 10:35:00,99.49,99.7,99.42,99.68,87563.0,96.0232,96.2259,95.9557,96.2066,87563.0
2023-06-02 10:40:00,99.69,99.75,99.58,99.73,70646.0,96.2163,96.2742,96.1101,96.2549,70646.0
2023-06-02 10:45:00,99.76,99.86,99.58,99.59,90238.0,96.2838,96.3804,96.1101,96.1198,90238.0
2023-06-02 10:50:00,99.59,99.7,99.48,99.6,80763.0,96.1198,96.2259,96.0136,96.1294,80763.0
2023-06-02 10:55:00,99.59,99.63,99.49,99.59,96894.0,96.1198,96.1584,96.0232,96.1198,96894.0
2023-06-02 11:00:00,99.6,99.74,99.52,99.69,102171.0,96.1294,96.2645,96.0522,96.2163,102171.0
2023-06-02 11:05:00,99.69,99.75,99.51,99.52,79800.0,96.2163,96.2742,96.0425,96.0522,79800.0
2023-06-02 11:10:00,99.52,99.62,99.35,99.37,87512.0,96.0522,96.1487,95.8881,95.9074,87512.0
2023-06-02 11:15:00,99.37,99.52,99.3,99.31,81195.0,95.9074,96.0522,95.8399,95.8495,81195.0
2023-06-02 11:20:00,99.32,99.5,99.31,99.44,85648.0,95.8592,96.0329,95.8495,95.975,85648.0
2023-06-02 11:25:00,99.43,99.44,99.31,99.31,73569.0,95.9653,95.975,95.8495,95.8495,73569.0
2023-06-02 11:30:00,99.32,99.34,99.15,99.17,126791.0,95.8592,95.8785,95.6951,95.7144,126791.0
2023-06-02 11:35:00,99.14,99.24,99.09,99.2,86372.0,95.6854,95.782,95.6372,95.7434,86372.0
2023-06-02 11:40:00,99.2,99.31,99.2,99.25,72842.0,95.7434,95.8495,95.7434,95.7916,72842.0
2023-06-02 11:45:00,99.25,99.25,99.06,99.07,103191.0,95.7916,95.7916,95.6082,95.6179,103191.0
2023-06-02 11:50:00,99.06,99.07,98.89,99.03,159661.0,95.6082,95.6179,95.4442,95.5793,159661.0
2023-06-02 11:55:00,99.03,99.03,98.95,98.99,129016.0,95.5793,95.5793,95.5021,95.5407,129016.0
2023-06-02 12:00:00,98.98,99.01,98.9,99.0,70430.0,95.531,95.56,95.4538,95.5503,70430.0
2023-06-02 12:05:00,98.99,99.09,98.93,99.09,102786.0,95.5407,95.6372,95.4828,95.6372,102786.0
2023-06-02 12:10:00,99.09,99.13,99.01,99.04,59591.0,95.6372,95.6758,95.56,95.5889,59591.0
2023-06-02 12:15:00,99.05,99.19,98.99,99.18,69194.0,95.5986,95.7337,95.5407,95.724,69194.0
2023-06-02 12:20:00,99.19,99.2,99.09,99.12,99668.0,95.7337,95.7434,95.6372,95.6661,99668.0
2023-06-02 12:25:00,99.12,99.14,99.0,99.07,70485.0,95.6661,95.6854,95.5503,95.6179,70485.0
2023-06-02 12:30:00,99.07,99.14,99.05,99.14,70206.0,95.6179,95.6854,95.5986,95.6854,70206.0
2023-06-02 12:35:00,99.15,99.31,99.15,99.29,63955.0,95.6951,95.8495,95.6951,95.8302,63955.0
2023-06-02 12:40:00,99.29,99.36,99.27,99.32,56775.0,95.8302,95.8978,95.8109,95.8592,56775.0
2023-06-02 12:45:00,99.31,99.37,99.28,99.34,52348.0,95.8495,95.9074,95.8206,95.8785,52348.0
2023-06-02 12:50:00,99.35,99.37,99.25,99.31,46292.0,95.8881,95.9074,95.7916,95.8495,46292.0
2023-06-02 12:55:00,99.32,99.32,99.15,99.19,62244.0,95.8592,95.8592,95.6951,95.7337,62244.0
2023-06-02 13:00:00,99.19,99.25,99.09,99.2,62683.0,95.7337,95.7916,95.6372,95.7434,62683.0
2023-06-02 13:05:00,99.2,99.28,99.19,99.26,47237.0,95.7434,95.8206,95.7337,95.8013,47237.0
2023-06-02 13:10:00,99.25,99.28,99.18,99.22,47516.0,95.7916,95.8206,95.724,95.7627,47516.0
2023-06-02 13:15:00,99.22,99.27,99.14,99.23,49204.0,95.7627,95.8109,95.6854,95.7723,49204.0
2023-06-02 13:20:00,99.23,99.29,99.22,99.27,61827.0,95.7723,95.8302,95.7627,95.8109,61827.0
2023-06-02 13:25:00,99.27,99.28,99.21,99.23,41183.0,95.8109,95.8206,95.753,95.7723,41183.0
2023-06-02 13:30:00,99.23,99.23,99.12,99.18,54615.0,95.7723,95.7723,95.6661,95.724,54615.0
2023-06-02 13:35:00,99.19,99.2,99.02,99.03,56449.0,95.7337,95.7434,95.5696,95.5793,56449.0
2023-06-02 13:40:00,99.04,99.07,98.97,99.05,98053.0,95.5889,95.6179,95.5214,95.5986,98053.0
2023-06-02 13:45:00,99.05,99.13,99.04,99.11,55131.0,95.5986,95.6758,95.5889,95.6565,55131.0
2023-06-02 13:50:00,99.12,99.15,99.01,99.04,64322.0,95.6661,95.6951,95.56,95.5889,64322.0
2023-06-02 13:55:00,99.04,99.13,98.99,99.09,79044.0,95.5889,95.6758,95.5407,95.6372,79044.0
2023-06-02 14:00:00,99.1,99.19,99.05,99.06,115403.0,95.6468,95.7337,95.5986,95.6082,115403.0
2023-06-02 14:05:00,99.04,99.04,98.86,99.02,96531.0,95.5889,95.5889,95.4152,95.5696,96531.0
2023-06-02 14:10:00,99.03,99.05,98.91,98.95,57992.0,95.5793,95.5986,95.4635,95.5021,57992.0
2023-06-02 14:15:00,98.96,99.04,98.92,99.02,80194.0,95.5117,95.5889,95.4731,95.5696,80194.0
2023-06-02 14:20:00,99.02,99.09,99.0,99.07,47301.0,95.5696,95.6372,95.5503,95.6179,47301.0
2023-06-02 14:25:00,99.08,99.11,98.96,99.05,41202.0,95.6275,95.6565,95.5117,95.5986,41202.0
2023-06-02 14:30:00,99.05,99.13,99.04,99.07,43256.0,95.5986,95.6758,95.5889,95.6179,43256.0
2023-06-02 14:35:00,99.07,99.1,99.03,99.07,53815.0,95.6179,95.6468,95.5793,95.6179,53815.0
2023-06-02 14:40:00,99.08,99.08,99.01,99.05,38059.0,95.6275,95.6275,95.56,95.5986,38059.0
2023-06-02 14:45:00,99.05,99.14,99.04,99.1,36490.0,95.5986,95.6854,95.5889,95.6468,36490.0
2023-06-02 14:50:00,99.11,99.13,99.05,99.06,46900.0,95.6565,95.6758,95.5986,95.6082,46900.0
2023-06-02 14:55:00,99.06,99.06,98.89,98.98,184029.0,95.6082,95.6082,95.4442,95.531,184029.0
2023-06-02 15:00:00,99.0,99.0,98.85,98.86,74643.0,95.5503,95.5503,95.4055,95.4152,74643.0
2023-06-02 15:05:00,98.86,99.0,98.81,98.95,136004.0,95.4152,95.5503,95.3669,95.5021,136004.0
2023-06-02 15:10:00,98.95,98.95,98.81,98.81,60889.0,95.5021,95.5021,95.3669,95.3669,60889.0
2023-06-02 15:15:00,98.82,98.93,98.78,98.83,135974.0,95.3766,95.4828,95.338,95.3862,135974.0
2023-06-02 15:20:00,98.84,98.9,98.76,98.79,81422.0,95.3959,95.4538,95.3187,95.3476,81422.0
2023-06-02 15:25:00,98.78,98.78,98.7,98.71,68181.0,95.338,95.338,95.2608,95.2704,68181.0
2023-06-02 15:30:00,98.71,98.72,98.62,98.65,127523.0,95.2704,95.2801,95.1836,95.2125,127523.0
2023-06-02 15:35:00,98.65,98.76,98.63,98.7,130804.0,95.2125,95.3187,95.1932,95.2608,130804.0
2023-06-02 15:40:00,98.7,98.79,98.7,98.73,105026.0,95.2608,95.3476,95.2608,95.2897,105026.0
2023-06-02 15:45:00,98.74,98.86,98.69,98.86,155639.0,95.2994,95.4152,95.2511,95.4152,155639.0
2023-06-02 15:50:00,98.85,98.93,98.8,98.83,271064.0,95.4055,95.4828,95.3573,95.3862,271064.0
2023-06-02 15:55:00,98.83,99.02,98.8,98.94,647571.0,95.3862,95.5696,95.3573,95.4924,647571.0
2023-06-05 09:30:00,98.01,98.02,97.4,97.46,356654.0,94.5948,94.6045,94.0061,94.064,356654.0
2023-06-05 09:35:00,97.48,97.63,97.3,97.45,180548.0,94.0833,94.2281,93.9096,94.0543,180548.0
2023-06-05 09:40:00,97.45,97.62,97.31,97.49,195761.0,94.0543,94.2184,93.9192,94.0929,195761.0
2023-06-05 09:45:00,97.51,97.66,97.34,97.57,157548.0,94.1122,94.257,93.9482,94.1701,157548.0
2023-06-05 09:50:00,97.58,97.61,97.38,97.39,47805.0,94.1798,94.2088,93.9868,93.9964,47805.0
2023-06-05 09:55:00,97.32,97.55,94.24,96.97,258932.0,93.9289,94.1508,90.9562,93.5911,258932.0
2023-06-05 10:00:00,96.97,97.32,96.9,97.23,148418.0,93.5911,93.9289,93.5235,93.842,148418.0
2023-06-05 10:05:00,97.24,97.67,97.23,97.35,105634.0,93.8516,94.2667,93.842,93.9578,105634.0
2023-06-05 10:10:00,97.34,97.55,97.29,97.34,98368.0,93.9482,94.1508,93.8999,93.9482,98368.0
2023-06-05 10:15:00,97.35,97.77,97.28,97.6,134533.0,93.9578,94.3632,93.8903,94.1991,134533.0
2023-06-05 10:20:00,97.6,97.78,97.5,97.56,81356.0,94.1991,94.3728,94.1026,94.1605,81356.0
2023-06-05 10:25:00,97.56,97.67,97.47,97.67,58606.0,94.1605,94.2667,94.0736,94.2667,58606.0
2023-06-05 10:30:00,97.65,97.65,97.32,97.47,160696.0,94.2474,94.2474,93.9289,94.0736,160696.0
2023-06-05 10:35:00,97.47,97.91,97.47,97.68,271410.0,94.0736,94.4983,94.0736,94.2763,271410.0
2023-06-05 10:40:00,97.68,97.79,97.52,97.77,166966.0,94.2763,94.3825,94.1219,94.3632,166966.0
2023-06-05 10:45:00,97.78,97.97,97.74,97.86,102043.0,94.3728,94.5562,94.3342,94.45,102043.0
2023-06-05 10:50:00,97.87,98.2,97.81,98.2,294283.0,94.4597,94.7782,94.4018,94.7782,294283.0
2023-06-05 10:55:00,98.21,98.35,98.0,98.04,306020.0,94.7878,94.923,94.5852,94.6238,306020.0
2023-06-05 11:00:00,98.05,98.12,97.88,98.1,203658.0,94.6334,94.701,94.4693,94.6817,203658.0
2023-06-05 11:05:00,98.09,98.29,98.01,98.27,115002.0,94.672,94.8651,94.5948,94.8458,115002.0
2023-06-05 11:10:00,98.28,98.32,98.16,98.27,75164.0,94.8554,94.894,94.7396,94.8458,75164.0
2023-06-05 11:15:00,98.27,98.43,98.26,98.37,213216.0,94.8458,95.0002,94.8361,94.9423,213216.0
2023-06-05 11:20:00,98.37,98.49,98.36,98.47,172970.0,94.9423,95.0581,94.9326,95.0388,172970.0
2023-06-05 11:25:00,98.48,98.49,98.32,98.34,87887.0,95.0484,95.0581,94.894,94.9133,87887.0
2023-06-05 11:30:00,98.33,98.49,98.31,98.45,48658.0,94.9037,95.0581,94.8844,95.0195,48658.0
2023-06-05 11:35:00,98.46,98.5,98.29,98.4,56243.0,95.0291,95.0677,94.8651,94.9712,56243.0
2023-06-05 11:40:00,98.41,98.47,98.37,98.41,62142.0,94.9809,95.0388,94.9423,94.9809,62142.0
2023-06-05 11:45:00,98.41,98.44,98.18,98.3,89743.0,94.9809,95.0098,94.7589,94.8747,89743.0
2023-06-05 11:50:00,98.31,98.45,98.26,98.4,169030.0,94.8844,95.0195,94.8361,94.9712,169030.0
2023-06-05 11:55:00,98.41,98.42,98.26,98.36,180928.0,94.9809,94.9905,94.8361,94.9326,180928.0
2023-06-05 12:00:00,98.36,98.48,98.3,98.34,117541.0,94.9326,95.0484,94.8747,94.9133,117541.0
2023-06-05 12:05:00,98.33,98.55,98.31,98.55,55370.0,94.9037,95.116,94.8844,95.116,55370.0
2023-06-05 12:10:00,98.55,98.57,98.46,98.52,68995.0,95.116,95.1353,95.0291,95.087,68995.0
2023-06-05 12:15:00,98.52,98.74,98.52,98.74,96183.0,95.087,95.2994,95.087,95.2994,96183.0
2023-06-05 12:20:00,98.75,98.77,98.55,98.56,85234.0,95.309,95.3283,95.116,95.1257,85234.0
2023-06-05 12:25:00,98.53,98.62,98.5,98.58,51917.0,95.0967,95.1836,95.0677,95.145,51917.0
2023-06-05 12:30:00,98.58,98.6,98.44,98.45,46966.0,95.145,95.1643,95.0098,95.0195,46966.0
2023-06-05 12:35:00,98.44,98.46,98.37,98.4,73844.0,95.0098,95.0291,94.9423,94.9712,73844.0
2023-06-05 12:40:00,98.4,98.45,98.34,98.41,45376.0,94.9712,95.0195,94.9133,94.9809,45376.0
2023-06-05 12:45:00,98.42,98.53,98.4,98.51,52852.0,94.9905,95.0967,94.9712,95.0774,52852.0
2023-06-05 12:50:00,98.52,98.67,98.52,98.63,73343.0,95.087,95.2318,95.087,95.1932,73343.0
2023-06-05 12:55:00,98.63,98.74,98.53,98.72,60893.0,95.1932,95.2994,95.0967,95.2801,60893.0
2023-06-05 13:00:00,98.74,98.8,98.68,98.68,48450.0,95.2994,95.3573,95.2415,95.2415,48450.0
2023-06-05 13:05:00,98.67,98.81,98.67,98.74,61624.0,95.2318,95.3669,95.2318,95.2994,61624.0
2023-06-05 13:10:00,98.75,98.77,98.5,98.52,115892.0,95.309,95.3283,95.0677,95.087,115892.0
2023-06-05 13:15:00,98.52,98.52,98.34,98.4,74039.0,95.087,95.087,94.9133,94.9712,74039.0
2023-06-05 13:20:00,98.4,98.49,98.39,98.45,56198.0,94.9712,95.0581,94.9616,95.0195,56198.0
2023-06-05 13:25:00,98.45,98.49,98.3,98.35,63683.0,95.0195,95.0581,94.8747,94.923,63683.0
2023-06-05 13:30:00,98.36,98.4,98.31,98.37,73735.0,94.9326,94.9712,94.8844,94.9423,73735.0
2023-06-05 13:35:00,98.36,98.36,98.16,98.22,63763.0,94.9326,94.9326,94.7396,94.7975,63763.0
2023-06-05 13:40:00,98.2,98.32,98.2,98.28,58439.0,94.7782,94.894,94.7782,94.8554,58439.0
2023-06-05 13:45:00,98.28,98.41,98.25,98.27,65051.0,94.8554,94.9809,94.8265,94.8458,65051.0
2023-06-05 13:50:00,98.27,98.35,98.25,98.32,57098.0,94.8458,94.923,94.8265,94.894,57098.0
2023-06-05 13:55:00,98.34,98.39,98.24,98.3,75993.0,94.9133,94.9616,94.8168,94.8747,75993.0
2023-06-05 14:00:00,98.31,98.4,98.29,98.34,66641.0,94.8844,94.9712,94.8651,94.9133,66641.0
2023-06-05 14:05:00,98.34,98.38,98.16,98.33,76026.0,94.9133,94.9519,94.7396,94.9037,76026.0
2023-06-05 14:10:00,98.31,98.36,98.25,98.33,38295.0,94.8844,94.9326,94.8265,94.9037,38295.0
2023-06-05 14:15:00,98.31,98.4,98.27,98.31,59657.0,94.8844,94.9712,94.8458,94.8844,59657.0
2023-06-05 14:20:00,98.31,98.32,98.19,98.27,40954.0,94.8844,94.894,94.7685,94.8458,40954.0
2023-06-05 14:25:00,98.26,98.26,98.1,98.17,52478.0,94.8361,94.8361,94.6817,94.7492,52478.0
2023-06-05 14:30:00,98.19,98.2,97.86,97.87,120545.0,94.7685,94.7782,94.45,94.4597,120545.0
2023-06-05 14:35:00,97.87,98.02,97.86,97.91,86895.0,94.4597,94.6045,94.45,94.4983,86895.0
2023-06-05 14:40:00,97.9,98.05,97.85,98.02,38385.0,94.4886,94.6334,94.4404,94.6045,38385.0
2023-06-05 14:45:00,98.02,98.09,97.92,98.06,94278.0,94.6045,94.672,94.508,94.6431,94278.0
2023-06-05 14:50:00,98.06,98.25,97.99,98.23,69966.0,94.6431,94.8265,94.5755,94.8072,69966.0
2023-06-05 14:55:00,98.22,98.31,98.21,98.29,61830.0,94.7975,94.8844,94.7878,94.8651,61830.0
2023-06-05 15:00:00,98.3,98.32,98.11,98.2,115598.0,94.8747,94.894,94.6913,94.7782,115598.0
2023-06-05 15:05:00,98.2,98.35,98.2,98.22,122472.0,94.7782,94.923,94.7782,94.7975,122472.0
2023-06-05 15:10:00,98.21,98.35,98.18,98.33,54057.0,94.7878,94.923,94.7589,94.9037,54057.0
2023-06-05 15:15:00,98.33,98.44,98.29,98.37,78499.0,94.9037,95.0098,94.8651,94.9423,78499.0
2023-06-05 15:20:00,98.36,98.43,98.34,98.39,61303.0,94.9326,95.0002,94.9133,94.9616,61303.0
2023-06-05 15:25:00,98.39,98.42,98.29,98.33,67362.0,94.9616,94.9905,94.8651,94.9037,67362.0
2023-06-05 15:30:00,98.32,98.44,98.29,98.39,76742.0,94.894,95.0098,94.8651,94.9616,76742.0
2023-06-05 15:35:00,98.4,98.49,98.36,98.48,74826.0,94.9712,95.0581,94.9326,95.0484,74826.0
2023-06-05 15:40:00,98.47,98.55,98.42,98.49,97695.0,95.0388,95.116,94.9905,95.0581,97695.0
2023-06-05 15:45:00,98.49,98.5,98.29,98.42,184831.0,95.0581,95.0677,94.8651,94.9905,184831.0
2023-06-05 15:50:00,98.4,98.57,98.36,98.48,344659.0,94.9712,95.1353,94.9326,95.0484,344659.0
2023-06-05 15:55:00,98.47,98.47,98.02,98.04,607031.0,95.0388,95.0388,94.6045,94.6238,607031.0
2023-06-06 09:30:00,97.61,98.14,97.42,97.64,500833.0,94.2088,94.7203,94.0254,94.2377,500833.0
2023-06-06 09:35:00,97.66,98.79,97.65,98.78,221240.0,94.257,95.3476,94.2474,95.338,221240.0
2023-06-06 09:40:00,98.75,98.91,98.25,98.31,211811.0,95.309,95.4635,94.8265,94.8844,211811.0
2023-06-06 09:45:00,98.3,98.6,98.3,98.55,166993.0,94.8747,95.1643,94.8747,95.116,166993.0
2023-06-06 09:50:00,98.52,98.52,98.16,98.31,156761.0,95.087,95.087,94.7396,94.8844,156761.0
2023-06-06 09:55:00,98.31,98.52,98.2,98.42,121573.0,94.8844,95.087,94.7782,94.9905,121573.0
2023-06-06 10:00:00,98.43,98.5,98.14,98.16,204140.0,95.0002,95.0677,94.7203,94.7396,204140.0
2023-06-06 10:05:00,98.16,98.46,98.08,98.4,106162.0,94.7396,95.0291,94.6624,94.9712,106162.0
2023-06-06 10:10:00,98.4,98.53,98.17,98.43,174050.0,94.9712,95.0967,94.7492,95.0002,174050.0
2023-06-06 10:15:00,98.43,98.59,98.38,98.54,84394.0,95.0002,95.1546,94.9519,95.1063,84394.0
2023-06-06 10:20:00,98.53,98.86,98.48,98.85,114710.0,95.0967,95.4152,95.0484,95.4055,114710.0
2023-06-06 10:25:00,98.85,98.86,98.52,98.53,95255.0,95.4055,95.4152,95.087,95.0967,95255.0
2023-06-06 10:30:00,98.53,98.59,98.3,98.31,77902.0,95.0967,95.1546,94.8747,94.8844,77902.0
2023-06-06 10:35:00,98.32,98.56,98.28,98.49,116892.0,94.894,95.1257,94.8554,95.0581,116892.0
2023-06-06 10:40:00,98.48,98.59,98.41,98.58,104367.0,95.0484,95.1546,94.9809,95.145,104367.0
2023-06-06 10:45:00,98.58,99.31,98.56,99.27,222342.0,95.145,95.8495,95.1257,95.8109,222342.0
2023-06-06 10:50:00,99.26,99.37,98.94,98.98,203432.0,95.8013,95.9074,95.4924,95.531,203432.0
2023-06-06 10:55:00,98.99,99.31,98.93,99.23,138128.0,95.5407,95.8495,95.4828,95.7723,138128.0
2023-06-06 11:00:00,99.24,99.41,99.18,99.39,101504.0,95.782,95.946,95.724,95.9267,101504.0
2023-06-06 11:05:00,99.39,99.66,99.31,99.64,119213.0,95.9267,96.1873,95.8495,96.168,119213.0
2023-06-06 11:10:00,99.65,99.78,99.54,99.73,104640.0,96.1777,96.3031,96.0715,96.2549,104640.0
2023-06-06 11:15:00,99.75,99.93,99.74,99.9,90030.0,96.2742,96.4479,96.2645,96.419,90030.0
2023-06-06 11:20:00,99.91,99.93,99.68,99.69,128127.0,96.4286,96.4479,96.2066,96.2163,128127.0
2023-06-06 11:25:00,99.68,99.77,99.51,99.72,122788.0,96.2066,96.2935,96.0425,96.2452,122788.0
2023-06-06 11:30:00,99.71,99.96,99.7,99.92,388328.0,96.2356,96.4769,96.2259,96.4383,388328.0
2023-06-06 11:35:00,99.9,99.91,99.62,99.78,87105.0,96.419,96.4286,96.1487,96.3031,87105.0
2023-06-06 11:40:00,99.78,99.89,99.71,99.8,205807.0,96.3031,96.4093,96.2356,96.3224,205807.0
2023-06-06 11:45:00,99.8,99.93,99.78,99.86,93425.0,96.3224,96.4479,96.3031,96.3804,93425.0
2023-06-06 11:50:00,99.87,99.96,99.74,99.75,99609.0,96.39,96.4769,96.2645,96.2742,99609.0
2023-06-06 11:55:00,99.75,99.9,99.68,99.89,139181.0,96.2742,96.419,96.2066,96.4093,139181.0
2023-06-06 12:00:00,99.89,100.21,99.89,100.18,170696.0,96.4093,96.7182,96.4093,96.6892,170696.0
2023-06-06 12:05:00,100.18,100.24,100.06,100.1,156461.0,96.6892,96.7471,96.5734,96.612,156461.0
2023-06-06 12:10:00,100.09,100.2,100.08,100.15,160069.0,96.6023,96.7085,96.5927,96.6602,160069.0
2023-06-06 12:15:00,100.15,100.35,100.14,100.28,145192.0,96.6602,96.8533,96.6506,96.7857,145192.0
2023-06-06 12:20:00,100.28,100.49,100.27,100.49,115217.0,96.7857,96.9884,96.7761,96.9884,115217.0
2023-06-06 12:25:00,100.48,100.6,100.36,100.38,220300.0,96.9787,97.0946,96.8629,96.8822,220300.0
2023-06-06 12:30:00,100.38,100.55,100.29,100.51,102595.0,96.8822,97.0463,96.7954,97.0077,102595.0
2023-06-06 12:35:00,100.51,100.55,100.01,100.03,87276.0,97.0077,97.0463,96.5251,96.5444,87276.0
2023-06-06 12:40:00,100.02,100.09,99.9,99.98,146274.0,96.5348,96.6023,96.419,96.4962,146274.0
2023-06-06 12:45:00,99.96,99.98,99.83,99.84,79005.0,96.4769,96.4962,96.3514,96.361,79005.0
2023-06-06 12:50:00,99.84,99.93,99.79,99.85,52962.0,96.361,96.4479,96.3128,96.3707,52962.0
2023-06-06 12:55:00,99.86,99.9,99.6,99.71,235633.0,96.3804,96.419,96.1294,96.2356,235633.0
2023-06-06 13:00:00,99.72,99.8,99.63,99.79,45501.0,96.2452,96.3224,96.1584,96.3128,45501.0
2023-06-06 13:05:00,99.78,99.82,99.66,99.81,78215.0,96.3031,96.3417,96.1873,96.3321,78215.0
2023-06-06 13:10:00,99.81,99.85,99.76,99.85,59661.0,96.3321,96.3707,96.2838,96.3707,59661.0
2023-06-06 13:15:00,99.84,99.88,99.75,99.84,66256.0,96.361,96.3997,96.2742,96.361,66256.0
2023-06-06 13:20:00,99.84,99.89,99.69,99.77,69614.0,96.361,96.4093,96.2163,96.2935,69614.0
2023-06-06 13:25:00,99.77,99.83,99.64,99.8,58009.0,96.2935,96.3514,96.168,96.3224,58009.0
2023-06-06 13:30:00,99.8,99.86,99.73,99.84,57201.0,96.3224,96.3804,96.2549,96.361,57201.0
2023-06-06 13:35:00,99.84,99.9,99.82,99.86,42888.0,96.361,96.419,96.3417,96.3804,42888.0
2023-06-06 13:40:00,99.86,99.87,99.74,99.77,32678.0,96.3804,96.39,96.2645,96.2935,32678.0
2023-06-06 13:45:00,99.77,99.82,99.76,99.79,43848.0,96.2935,96.3417,96.2838,96.3128,43848.0
2023-06-06 13:50:00,99.8,99.83,99.64,99.69,31352.0,96.3224,96.3514,96.168,96.2163,31352.0
2023-06-06 13:55:00,99.68,99.69,99.56,99.68,52390.0,96.2066,96.2163,96.0908,96.2066,52390.0
2023-06-06 14:00:00,99.69,99.7,99.53,99.59,54222.0,96.2163,96.2259,96.0619,96.1198,54222.0
2023-06-06 14:05:00,99.59,99.68,99.52,99.67,39997.0,96.1198,96.2066,96.0522,96.197,39997.0
2023-06-06 14:10:00,99.67,99.74,99.64,99.7,31062.0,96.197,96.2645,96.168,96.2259,31062.0
2023-06-06 14:15:00,99.71,99.74,99.68,99.73,36906.0,96.2356,96.2645,96.2066,96.2549,36906.0
2023-06-06 14:20:00,99.72,99.74,99.56,99.67,97039.0,96.2452,96.2645,96.0908,96.197,97039.0
2023-06-06 14:25:00,99.67,99.74,99.66,99.73,46884.0,96.197,96.2645,96.1873,96.2549,46884.0
2023-06-06 14:30:00,99.73,99.74,99.5,99.54,69241.0,96.2549,96.2645,96.0329,96.0715,69241.0
2023-06-06 14:35:00,99.54,99.6,99.47,99.57,83786.0,96.0715,96.1294,96.0039,96.1005,83786.0
2023-06-06 14:40:00,99.57,99.66,99.57,99.65,52354.0,96.1005,96.1873,96.1005,96.1777,52354.0
2023-06-06 14:45:00,99.65,99.8,99.6,99.77,37558.0,96.1777,96.3224,96.1294,96.2935,37558.0
2023-06-06 14:50:00,99.77,99.88,99.73,99.8,55803.0,96.2935,96.3997,96.2549,96.3224,55803.0
2023-06-06 14:55:00,99.81,99.85,99.76,99.78,35752.0,96.3321,96.3707,96.2838,96.3031,35752.0
2023-06-06 15:00:00,99.8,99.85,99.76,99.85,65118.0,96.3224,96.3707,96.2838,96.3707,65118.0
2023-06-06 15:05:00,99.85,99.91,99.83,99.84,98061.0,96.3707,96.4286,96.3514,96.361,98061.0
2023-06-06 15:10:00,99.84,99.88,99.8,99.81,66039.0,96.361,96.3997,96.3224,96.3321,66039.0
2023-06-06 15:15:00,99.81,99.85,99.77,99.81,63951.0,96.3321,96.3707,96.2935,96.3321,63951.0
2023-06-06 15:20:00,99.81,99.85,99.77,99.83,55600.0,96.3321,96.3707,96.2935,96.3514,55600.0
2023-06-06 15:25:00,99.84,99.86,99.74,99.79,75810.0,96.361,96.3804,96.2645,96.3128,75810.0
2023-06-06 15:30:00,99.79,99.84,99.72,99.83,60144.0,96.3128,96.361,96.2452,96.3514,60144.0
2023-06-06 15:35:00,99.82,99.82,99.63,99.64,103390.0,96.3417,96.3417,96.1584,96.168,103390.0
2023-06-06 15:40:00,99.64,99.85,99.58,99.83,163284.0,96.168,96.3707,96.1101,96.3514,163284.0
2023-06-06 15:45:00,99.82,99.85,99.67,99.77,178574.0,96.3417,96.3707,96.197,96.2935,178574.0
2023-06-06 15:50:00,99.72,99.83,99.67,99.69,223097.0,96.2452,96.3514,96.197,96.2163,223097.0
2023-06-06 15:55:00,99.7,99.82,99.63,99.77,813724.0,96.2259,96.3417,96.1584,96.2935,813724.0
2023-06-07 09:30:00,101.38,101.97,101.02,101.31,438280.0,97.8474,98.4168,97.4999,97.7798,438280.0
2023-06-07 09:35:00,101.28,101.58,101.0,101.55,212506.0,97.7509,98.0404,97.4806,98.0115,212506.0
2023-06-07 09:40:00,101.56,102.12,101.32,102.08,403331.0,98.0211,98.5616,97.7895,98.523,403331.0
2023-06-07 09:45:00,102.09,102.65,101.99,102.51,466596.0,98.5326,99.0731,98.4361,98.938,466596.0
2023-06-07 09:50:00,102.51,102.7,102.26,102.31,310741.0,98.938,99.1214,98.6967,98.745,310741.0
2023-06-07 09:55:00,102.31,102.82,102.31,102.78,307736.0,98.745,99.2372,98.745,99.1986,307736.0
2023-06-07 10:00:00,102.79,102.96,102.33,102.43,260347.0,99.2083,99.3723,98.7643,98.8608,260347.0
2023-06-07 10:05:00,102.43,102.89,102.35,102.83,195196.0,98.8608,99.3048,98.7836,99.2469,195196.0
2023-06-07 10:10:00,102.85,103.02,102.6,102.67,262329.0,99.2662,99.4302,99.0249,99.0924,262329.0
2023-06-07 10:15:00,102.68,102.88,102.49,102.77,131720.0,99.1021,99.2951,98.9187,99.189,131720.0
2023-06-07 10:20:00,102.76,102.89,102.38,102.41,170372.0,99.1793,99.3048,98.8125,98.8415,170372.0
2023-06-07 10:25:00,102.41,102.47,102.27,102.39,181495.0,98.8415,98.8994,98.7064,98.8222,181495.0
2023-06-07 10:30:00,102.39,102.48,102.16,102.19,143886.0,98.8222,98.9091,98.6002,98.6292,143886.0
2023-06-07 10:35:00,102.19,102.21,101.74,101.96,263241.0,98.6292,98.6485,98.1948,98.4072,263241.0
2023-06-07 10:40:00,101.96,101.97,101.62,101.65,227269.0,98.4072,98.4168,98.079,98.108,227269.0
2023-06-07 10:45:00,101.64,101.73,101.53,101.55,136679.0,98.0983,98.1852,97.9922,98.0115,136679.0
2023-06-07 10:50:00,101.55,101.62,101.24,101.29,165310.0,98.0115,98.079,97.7123,97.7605,165310.0
2023-06-07 10:55:00,101.28,101.45,101.28,101.37,110215.0,97.7509,97.9149,97.7509,97.8377,110215.0
2023-06-07 11:00:00,101.38,101.42,101.15,101.39,207984.0,97.8474,97.886,97.6254,97.857,207984.0
2023-06-07 11:05:00,101.39,101.43,101.27,101.32,109401.0,97.857,97.8956,97.7412,97.7895,109401.0
2023-06-07 11:10:00,101.33,101.35,101.0,101.05,160251.0,97.7991,97.8184,97.4806,97.5289,160251.0
2023-06-07 11:15:00,101.06,101.11,100.84,101.04,117530.0,97.5385,97.5868,97.3262,97.5192,117530.0
2023-06-07 11:20:00,101.04,101.11,100.99,101.07,90845.0,97.5192,97.5868,97.471,97.5482,90845.0
2023-06-07 11:25:00,101.07,101.26,101.03,101.18,71310.0,97.5482,97.7316,97.5096,97.6544,71310.0
2023-06-07 11:30:00,101.19,101.49,101.18,101.39,89239.0,97.664,97.9536,97.6544,97.857,89239.0
2023-06-07 11:35:00,101.39,101.41,101.13,101.15,90769.0,97.857,97.8763,97.6061,97.6254,90769.0
2023-06-07 11:40:00,101.15,101.16,100.96,100.97,106040.0,97.6254,97.6351,97.442,97.4517,106040.0
2023-06-07 11:45:00,100.99,101.3,100.99,101.25,66970.0,97.471,97.7702,97.471,97.7219,66970.0
2023-06-07 11:50:00,101.24,101.25,100.84,100.95,96715.0,97.7123,97.7219,97.3262,97.4324,96715.0
2023-06-07 11:55:00,100.94,100.94,100.63,100.7,280446.0,97.4227,97.4227,97.1235,97.1911,280446.0
2023-06-07 12:00:00,100.69,100.86,100.63,100.7,145097.0,97.1814,97.3455,97.1235,97.1911,145097.0
2023-06-07 12:05:00,100.7,100.77,100.55,100.74,148296.0,97.1911,97.2586,97.0463,97.2297,148296.0
2023-06-07 12:10:00,100.74,100.74,100.34,100.37,120947.0,97.2297,97.2297,96.8436,96.8726,120947.0
2023-06-07 12:15:00,100.37,100.46,100.29,100.39,110068.0,96.8726,96.9594,96.7954,96.8919,110068.0
2023-06-07 12:20:00,100.39,100.39,100.17,100.36,120864.0,96.8919,96.8919,96.6796,96.8629,120864.0
2023-06-07 12:25:00,100.35,100.35,100.14,100.24,76904.0,96.8533,96.8533,96.6506,96.7471,76904.0
2023-06-07 12:30:00,100.25,100.39,100.25,100.29,176748.0,96.7568,96.8919,96.7568,96.7954,176748.0
2023-06-07 12:35:00,100.28,100.33,100.25,100.32,71165.0,96.7857,96.834,96.7568,96.8243,71165.0
2023-06-07 12:40:00,100.32,100.44,100.24,100.33,61728.0,96.8243,96.9401,96.7471,96.834,61728.0
2023-06-07 12:45:00,100.32,100.4,100.25,100.25,70420.0,96.8243,96.9015,96.7568,96.7568,70420.0
2023-06-07 12:50:00,100.24,100.24,100.08,100.08,100738.0,96.7471,96.7471,96.5927,96.5927,100738.0
2023-06-07 12:55:00,100.07,100.17,100.02,100.08,55040.0,96.583,96.6796,96.5348,96.5927,55040.0
2023-06-07 13:00:00,100.08,100.12,100.0,100.02,58127.0,96.5927,96.6313,96.5155,96.5348,58127.0
2023-06-07 13:05:00,100.01,100.11,99.97,100.11,61714.0,96.5251,96.6216,96.4865,96.6216,61714.0
2023-06-07 13:10:00,100.12,100.13,99.94,99.95,73379.0,96.6313,96.6409,96.4576,96.4672,73379.0
2023-06-07 13:15:00,99.94,99.96,99.74,99.76,77662.0,96.4576,96.4769,96.2645,96.2838,77662.0
2023-06-07 13:20:00,99.76,99.8,99.58,99.64,106445.0,96.2838,96.3224,96.1101,96.168,106445.0
2023-06-07 13:25:00,99.63,99.81,99.59,99.77,86965.0,96.1584,96.3321,96.1198,96.2935,86965.0
2023-06-07 13:30:00,99.76,99.83,99.66,99.66,95508.0,96.2838,96.3514,96.1873,96.1873,95508.0
2023-06-07 13:35:00,99.67,99.74,99.54,99.58,63197.0,96.197,96.2645,96.0715,96.1101,63197.0
2023-06-07 13:40:00,99.58,99.7,99.56,99.67,45113.0,96.1101,96.2259,96.0908,96.197,45113.0
2023-06-07 13:45:00,99.67,99.75,99.63,99.66,54738.0,96.197,96.2742,96.1584,96.1873,54738.0
2023-06-07 13:50:00,99.67,99.74,99.57,99.74,47918.0,96.197,96.2645,96.1005,96.2645,47918.0
2023-06-07 13:55:00,99.77,99.97,99.75,99.95,59299.0,96.2935,96.4865,96.2742,96.4672,59299.0
2023-06-07 14:00:00,99.95,100.07,99.94,100.02,59191.0,96.4672,96.583,96.4576,96.5348,59191.0
2023-06-07 14:05:00,100.03,100.09,99.99,100.05,51387.0,96.5444,96.6023,96.5058,96.5637,51387.0
2023-06-07 14:10:00,100.06,100.09,99.86,100.07,56379.0,96.5734,96.6023,96.3804,96.583,56379.0
2023-06-07 14:15:00,100.06,100.11,100.02,100.09,43017.0,96.5734,96.6216,96.5348,96.6023,43017.0
2023-06-07 14:20:00,100.1,100.13,100.02,100.08,32046.0,96.612,96.6409,96.5348,96.5927,32046.0
2023-06-07 14:25:00,100.08,100.1,99.93,100.0,49446.0,96.5927,96.612,96.4479,96.5155,49446.0
2023-06-07 14:30:00,100.0,100.03,99.83,99.83,52969.0,96.5155,96.5444,96.3514,96.3514,52969.0
2023-06-07 14:35:00,99.83,99.94,99.77,99.94,41449.0,96.3514,96.4576,96.2935,96.4576,41449.0
2023-06-07 14:40:00,99.93,99.96,99.85,99.9,55875.0,96.4479,96.4769,96.3707,96.419,55875.0
2023-06-07 14:45:00,99.89,99.92,99.8,99.87,39603.0,96.4093,96.4383,96.3224,96.39,39603.0
2023-06-07 14:50:00,99.88,100.01,99.83,99.98,42172.0,96.3997,96.5251,96.3514,96.4962,42172.0
2023-06-07 14:55:00,99.99,100.06,99.93,100.06,33554.0,96.5058,96.5734,96.4479,96.5734,33554.0
2023-06-07 15:00:00,100.07,100.13,99.95,99.97,66634.0,96.583,96.6409,96.4672,96.4865,66634.0
2023-06-07 15:05:00,99.98,100.06,99.92,99.94,61883.0,96.4962,96.5734,96.4383,96.4576,61883.0
2023-06-07 15:10:00,99.93,99.93,99.78,99.83,50907.0,96.4479,96.4479,96.3031,96.3514,50907.0
2023-06-07 15:15:00,99.83,99.91,99.76,99.82,75774.0,96.3514,96.4286,96.2838,96.3417,75774.0
2023-06-07 15:20:00,99.83,99.96,99.81,99.84,87359.0,96.3514,96.4769,96.3321,96.361,87359.0
2023-06-07 15:25:00,99.85,99.85,99.68,99.79,131902.0,96.3707,96.3707,96.2066,96.3128,131902.0
2023-06-07 15:30:00,99.78,99.89,99.71,99.71,82766.0,96.3031,96.4093,96.2356,96.2356,82766.0
2023-06-07 15:35:00,99.71,99.76,99.63,99.71,117192.0,96.2356,96.2838,96.1584,96.2356,117192.0
2023-06-07 15:40:00,99.71,99.8,99.62,99.77,144391.0,96.2356,96.3224,96.1487,96.2935,144391.0
2023-06-07 15:45:00,99.77,99.86,99.65,99.85,239837.0,96.2935,96.3804,96.1777,96.3707,239837.0
2023-06-07 15:50:00,99.86,100.25,99.85,100.07,325510.0,96.3804,96.7568,96.3707,96.583,325510.0
2023-06-07 15:55:00,100.06,100.3,99.96,100.27,895189.0,96.5734,96.805,96.4769,96.7761,895189.0
2023-06-08 09:30:00,98.99,99.32,98.7,98.84,403390.0,95.5407,95.8592,95.2608,95.3959,403390.0
2023-06-08 09:35:00,98.85,99.38,98.79,99.03,139004.0,95.4055,95.9171,95.3476,95.5793,139004.0
2023-06-08 09:40:00,99.03,99.45,98.91,99.28,243449.0,95.5793,95.9846,95.4635,95.8206,243449.0
2023-06-08 09:45:00,99.28,99.29,98.62,98.67,321977.0,95.8206,95.8302,95.1836,95.2318,321977.0
2023-06-08 09:50:00,98.65,99.08,98.63,98.71,130867.0,95.2125,95.6275,95.1932,95.2704,130867.0
2023-06-08 09:55:00,98.72,99.15,98.66,99.02,198708.0,95.2801,95.6951,95.2222,95.5696,198708.0
2023-06-08 10:00:00,99.03,99.09,98.77,99.07,165704.0,95.5793,95.6372,95.3283,95.6179,165704.0
2023-06-08 10:05:00,99.06,99.44,99.05,99.25,105508.0,95.6082,95.975,95.5986,95.7916,105508.0
2023-06-08 10:10:00,99.27,99.43,99.26,99.37,111578.0,95.8109,95.9653,95.8013,95.9074,111578.0
2023-06-08 10:15:00,99.39,99.44,99.24,99.41,119949.0,95.9267,95.975,95.782,95.946,119949.0
2023-06-08 10:20:00,99.42,99.51,99.34,99.46,93282.0,95.9557,96.0425,95.8785,95.9943,93282.0
2023-06-08 10:25:00,99.45,99.7,99.19,99.23,222368.0,95.9846,96.2259,95.7337,95.7723,222368.0
2023-06-08 10:30:00,99.24,99.38,99.13,99.14,135537.0,95.782,95.9171,95.6758,95.6854,135537.0
2023-06-08 10:35:00,99.14,99.21,98.9,99.02,123892.0,95.6854,95.753,95.4538,95.5696,123892.0
2023-06-08 10:40:00,99.02,99.64,99.01,99.55,168823.0,95.5696,96.168,95.56,96.0812,168823.0
2023-06-08 10:45:00,99.56,99.67,99.35,99.39,71111.0,96.0908,96.197,95.8881,95.9267,71111.0
2023-06-08 10:50:00,99.39,99.53,99.31,99.41,53237.0,95.9267,96.0619,95.8495,95.946,53237.0
2023-06-08 10:55:00,99.43,99.64,99.41,99.63,46714.0,95.9653,96.168,95.946,96.1584,46714.0
2023-06-08 11:00:00,99.64,99.74,99.6,99.68,43247.0,96.168,96.2645,96.1294,96.2066,43247.0
2023-06-08 11:05:00,99.69,99.76,99.59,99.76,51480.0,96.2163,96.2838,96.1198,96.2838,51480.0
2023-06-08 11:10:00,99.76,99.8,99.61,99.72,71312.0,96.2838,96.3224,96.1391,96.2452,71312.0
2023-06-08 11:15:00,99.73,99.8,99.67,99.74,65767.0,96.2549,96.3224,96.197,96.2645,65767.0
2023-06-08 11:20:00,99.74,100.02,99.73,99.9,108595.0,96.2645,96.5348,96.2549,96.419,108595.0
2023-06-08 11:25:00,99.89,100.18,99.88,100.16,80051.0,96.4093,96.6892,96.3997,96.6699,80051.0
2023-06-08 11:30:00,100.17,100.28,100.08,100.21,85765.0,96.6796,96.7857,96.5927,96.7182,85765.0
2023-06-08 11:35:00,100.21,100.21,99.98,100.02,370570.0,96.7182,96.7182,96.4962,96.5348,370570.0
2023-06-08 11:40:00,100.01,100.14,100.01,100.1,42823.0,96.5251,96.6506,96.5251,96.612,42823.0
2023-06-08 11:45:00,100.11,100.33,100.1,100.31,109530.0,96.6216,96.834,96.612,96.8147,109530.0
2023-06-08 11:50:00,100.29,100.49,100.26,100.45,122049.0,96.7954,96.9884,96.7664,96.9498,122049.0
2023-06-08 11:55:00,100.46,100.7,100.44,100.47,100580.0,96.9594,97.1911,96.9401,96.9691,100580.0
2023-06-08 12:00:00,100.45,100.59,100.38,100.59,82518.0,96.9498,97.0849,96.8822,97.0849,82518.0
2023-06-08 12:05:00,100.59,100.63,100.37,100.42,60930.0,97.0849,97.1235,96.8726,96.9208,60930.0
2023-06-08 12:10:00,100.42,100.55,100.41,100.44,44514.0,96.9208,97.0463,96.9112,96.9401,44514.0
2023-06-08 12:15:00,100.43,100.47,100.29,100.31,34500.0,96.9305,96.9691,96.7954,96.8147,34500.0
2023-06-08 12:20:00,100.31,100.49,100.3,100.49,45946.0,96.8147,96.9884,96.805,96.9884,45946.0
2023-06-08 12:25:00,100.49,100.62,100.4,100.62,35313.0,96.9884,97.1139,96.9015,97.1139,35313.0
2023-06-08 12:30:00,100.62,100.63,100.49,100.52,54923.0,97.1139,97.1235,96.9884,97.0174,54923.0
2023-06-08 12:35:00,100.53,100.55,100.37,100.39,40554.0,97.027,97.0463,96.8726,96.8919,40554.0
2023-06-08 12:40:00,100.38,100.42,100.3,100.42,31631.0,96.8822,96.9208,96.805,96.9208,31631.0
2023-06-08 12:45:00,100.42,100.43,100.29,100.3,25532.0,96.9208,96.9305,96.7954,96.805,25532.0
2023-06-08 12:50:00,100.29,100.33,100.21,100.31,39640.0,96.7954,96.834,96.7182,96.8147,39640.0
2023-06-08 12:55:00,100.33,100.37,100.24,100.35,22775.0,96.834,96.8726,96.7471,96.8533,22775.0
2023-06-08 13:00:00,100.34,100.35,100.25,100.31,31500.0,96.8436,96.8533,96.7568,96.8147,31500.0
2023-06-08 13:05:00,100.27,100.31,100.21,100.24,37013.0,96.7761,96.8147,96.7182,96.7471,37013.0
2023-06-08 13:10:00,100.24,100.25,100.18,100.2,27066.0,96.7471,96.7568,96.6892,96.7085,27066.0
2023-06-08 13:15:00,100.2,100.22,100.07,100.12,30244.0,96.7085,96.7278,96.583,96.6313,30244.0
2023-06-08 13:20:00,100.12,100.14,99.94,100.0,41278.0,96.6313,96.6506,96.4576,96.5155,41278.0
2023-06-08 13:25:00,100.03,100.15,100.01,100.07,34587.0,96.5444,96.6602,96.5251,96.583,34587.0
2023-06-08 13:30:00,100.06,100.09,99.87,99.94,67306.0,96.5734,96.6023,96.39,96.4576,67306.0
2023-06-08 13:35:00,99.93,100.0,99.85,99.89,37016.0,96.4479,96.5155,96.3707,96.4093,37016.0
2023-06-08 13:40:00,99.88,99.88,99.73,99.73,47807.0,96.3997,96.3997,96.2549,96.2549,47807.0
2023-06-08 13:45:00,99.73,99.75,99.6,99.72,52446.0,96.2549,96.2742,96.1294,96.2452,52446.0
2023-06-08 13:50:00,99.73,99.86,99.71,99.86,54728.0,96.2549,96.3804,96.2356,96.3804,54728.0
2023-06-08 13:55:00,99.84,99.92,99.81,99.85,19305.0,96.361,96.4383,96.3321,96.3707,19305.0
2023-06-08 14:00:00,99.86,99.9,99.79,99.9,26694.0,96.3804,96.419,96.3128,96.419,26694.0
2023-06-08 14:05:00,99.9,99.91,99.77,99.83,23665.0,96.419,96.4286,96.2935,96.3514,23665.0
2023-06-08 14:10:00,99.81,99.83,99.72,99.82,31786.0,96.3321,96.3514,96.2452,96.3417,31786.0
2023-06-08 14:15:00,99.82,100.01,99.81,100.0,32193.0,96.3417,96.5251,96.3321,96.5155,32193.0
2023-06-08 14:20:00,100.0,100.02,99.93,99.94,27399.0,96.5155,96.5348,96.4479,96.4576,27399.0
2023-06-08 14:25:00,99.94,100.04,99.94,100.02,19745.0,96.4576,96.5541,96.4576,96.5348,19745.0
2023-06-08 14:30:00,100.04,100.14,100.02,100.13,31124.0,96.5541,96.6506,96.5348,96.6409,31124.0
2023-06-08 14:35:00,100.13,100.25,100.11,100.23,43079.0,96.6409,96.7568,96.6216,96.7375,43079.0
2023-06-08 14:40:00,100.23,100.35,100.22,100.28,132330.0,96.7375,96.8533,96.7278,96.7857,132330.0
2023-06-08 14:45:00,100.27,100.28,100.02,100.05,43449.0,96.7761,96.7857,96.5348,96.5637,43449.0
2023-06-08 14:50:00,100.04,100.13,100.02,100.13,33467.0,96.5541,96.6409,96.5348,96.6409,33467.0
2023-06-08 14:55:00,100.15,100.23,100.14,100.15,31733.0,96.6602,96.7375,96.6506,96.6602,31733.0
2023-06-08 15:00:00,100.16,100.19,100.09,100.16,41976.0,96.6699,96.6989,96.6023,96.6699,41976.0
2023-06-08 15:05:00,100.16,100.27,100.15,100.26,64407.0,96.6699,96.7761,96.6602,96.7664,64407.0
2023-06-08 15:10:00,100.27,100.37,100.24,100.33,45896.0,96.7761,96.8726,96.7471,96.834,45896.0
2023-06-08 15:15:00,100.33,100.35,100.22,100.26,40846.0,96.834,96.8533,96.7278,96.7664,40846.0
2023-06-08 15:20:00,100.26,100.34,100.23,100.33,45348.0,96.7664,96.8436,96.7375,96.834,45348.0
2023-06-08 15:25:00,100.34,100.35,100.24,100.27,62264.0,96.8436,96.8533,96.7471,96.7761,62264.0
2023-06-08 15:30:00,100.27,100.29,100.19,100.22,51163.0,96.7761,96.7954,96.6989,96.7278,51163.0
2023-06-08 15:35:00,100.21,100.27,100.18,100.23,41284.0,96.7182,96.7761,96.6892,96.7375,41284.0
2023-06-08 15:40:00,100.23,100.35,100.22,100.34,91146.0,96.7375,96.8533,96.7278,96.8436,91146.0
2023-06-08 15:45:00,100.34,100.35,100.28,100.29,82861.0,96.8436,96.8533,96.7857,96.7954,82861.0
2023-06-08 15:50:00,100.3,100.41,100.12,100.15,190528.0,96.805,96.9112,96.6313,96.6602,190528.0
2023-06-08 15:55:00,100.14,100.17,99.93,99.93,478227.0,96.6506,96.6796,96.4479,96.4479,478227.0
2023-06-09 09:30:00,102.7,104.68,102.6,104.34,1378282.0,99.1214,101.0324,99.0249,100.7042,1378282.0
2023-06-09 09:35:00,104.36,104.67,103.67,104.32,609256.0,100.7235,101.0227,100.0576,100.6849,609256.0
2023-06-09 09:40:00,104.33,104.56,103.82,103.86,568615.0,100.6946,100.9166,100.2024,100.241,568615.0
2023-06-09 09:45:00,103.86,104.19,103.55,103.63,487665.0,100.241,100.5595,99.9418,100.019,487665.0
2023-06-09 09:50:00,103.62,104.15,103.36,104.07,404321.0,100.0093,100.5209,99.7584,100.4437,404321.0
2023-06-09 09:55:00,104.06,104.26,103.94,104.03,274146.0,100.434,100.627,100.3182,100.405,274146.0
2023-06-09 10:00:00,104.03,104.18,103.9,104.05,254944.0,100.405,100.5498,100.2796,100.4244,254944.0
2023-06-09 10:05:00,104.05,104.12,103.69,103.69,234901.0,100.4244,100.4919,100.0769,100.0769,234901.0
2023-06-09 10:10:00,103.69,103.95,103.54,103.87,219515.0,100.0769,100.3278,99.9321,100.2506,219515.0
2023-06-09 10:15:00,103.87,103.97,103.6,103.95,240713.0,100.2506,100.3471,99.99,100.3278,240713.0
2023-06-09 10:20:00,103.95,104.17,103.85,103.89,277603.0,100.3278,100.5402,100.2313,100.2699,277603.0
2023-06-09 10:25:00,103.89,104.06,103.72,104.04,287523.0,100.2699,100.434,100.1059,100.4147,287523.0
2023-06-09 10:30:00,104.05,104.11,103.36,103.38,406880.0,100.4244,100.4823,99.7584,99.7777,406880.0
2023-06-09 10:35:00,103.37,103.53,103.21,103.36,289428.0,99.768,99.9225,99.6136,99.7584,289428.0
2023-06-09 10:40:00,103.36,103.42,102.89,103.05,201869.0,99.7584,99.8163,99.3048,99.4592,201869.0
2023-06-09 10:45:00,103.06,103.36,102.9,103.07,194753.0,99.4688,99.7584,99.3144,99.4785,194753.0
2023-06-09 10:50:00,103.08,103.14,102.85,103.05,170631.0,99.4882,99.5461,99.2662,99.4592,170631.0
2023-06-09 10:55:00,103.06,103.39,103.06,103.23,150912.0,99.4688,99.7873,99.4688,99.6329,150912.0
2023-06-09 11:00:00,103.23,103.39,103.16,103.24,149178.0,99.6329,99.7873,99.5654,99.6426,149178.0
2023-06-09 11:05:00,103.24,103.35,103.16,103.29,115070.0,99.6426,99.7487,99.5654,99.6908,115070.0
2023-06-09 11:10:00,103.29,103.4,103.18,103.33,142376.0,99.6908,99.797,99.5847,99.7294,142376.0
2023-06-09 11:15:00,103.32,103.33,103.06,103.2,128266.0,99.7198,99.7294,99.4688,99.604,128266.0
2023-06-09 11:20:00,103.19,103.23,102.97,102.98,97892.0,99.5943,99.6329,99.382,99.3916,97892.0
2023-06-09 11:25:00,102.97,102.99,102.72,102.73,83128.0,99.382,99.4013,99.1407,99.1503,83128.0
2023-06-09 11:30:00,102.73,102.81,102.57,102.81,123697.0,99.1503,99.2276,98.9959,99.2276,123697.0
2023-06-09 11:35:00,102.81,102.95,102.78,102.79,51258.0,99.2276,99.3627,99.1986,99.2083,51258.0
2023-06-09 11:40:00,102.79,102.99,102.79,102.93,88670.0,99.2083,99.4013,99.2083,99.3434,88670.0
2023-06-09 11:45:00,102.93,102.96,102.66,102.69,63191.0,99.3434,99.3723,99.0828,99.1117,63191.0
2023-06-09 11:50:00,102.68,102.87,102.6,102.81,99903.0,99.1021,99.2855,99.0249,99.2276,99903.0
2023-06-09 11:55:00,102.8,102.86,102.65,102.71,60058.0,99.2179,99.2758,99.0731,99.131,60058.0
2023-06-09 12:00:00,102.68,102.74,102.54,102.63,66514.0,99.1021,99.16,98.967,99.0538,66514.0
2023-06-09 12:05:00,102.63,102.69,102.37,102.45,83132.0,99.0538,99.1117,98.8029,98.8801,83132.0
2023-06-09 12:10:00,102.45,102.54,102.37,102.43,70371.0,98.8801,98.967,98.8029,98.8608,70371.0
2023-06-09 12:15:00,102.43,102.56,102.43,102.54,55964.0,98.8608,98.9863,98.8608,98.967,55964.0
2023-06-09 12:20:00,102.54,102.56,102.44,102.48,40271.0,98.967,98.9863,98.8705,98.9091,40271.0
2023-06-09 12:25:00,102.48,102.48,102.28,102.44,60804.0,98.9091,98.9091,98.716,98.8705,60804.0
2023-06-09 12:30:00,102.43,102.56,102.41,102.55,43943.0,98.8608,98.9863,98.8415,98.9766,43943.0
2023-06-09 12:35:00,102.56,102.58,102.39,102.42,81613.0,98.9863,99.0056,98.8222,98.8511,81613.0
2023-06-09 12:40:00,102.42,102.5,102.32,102.49,53910.0,98.8511,98.9284,98.7546,98.9187,53910.0
2023-06-09 12:45:00,102.5,102.55,102.4,102.48,48878.0,98.9284,98.9766,98.8318,98.9091,48878.0
2023-06-09 12:50:00,102.48,102.5,102.39,102.43,35384.0,98.9091,98.9284,98.8222,98.8608,35384.0
2023-06-09 12:55:00,102.44,102.64,102.35,102.64,57827.0,98.8705,99.0635,98.7836,99.0635,57827.0
2023-06-09 13:00:00,102.66,102.68,102.59,102.65,62435.0,99.0828,99.1021,99.0152,99.0731,62435.0
2023-06-09 13:05:00,102.66,102.72,102.6,102.69,55393.0,99.0828,99.1407,99.0249,99.1117,55393.0
2023-06-09 13:10:00,102.7,102.71,102.57,102.61,71547.0,99.1214,99.131,98.9959,99.0345,71547.0
2023-06-09 13:15:00,102.63,102.67,102.54,102.55,53138.0,99.0538,99.0924,98.967,98.9766,53138.0
2023-06-09 13:20:00,102.54,102.63,102.52,102.59,28985.0,98.967,99.0538,98.9477,99.0152,28985.0
2023-06-09 13:25:00,102.59,102.66,102.56,102.65,35479.0,99.0152,99.0828,98.9863,99.0731,35479.0
2023-06-09 13:30:00,102.66,102.75,102.63,102.74,42354.0,99.0828,99.1697,99.0538,99.16,42354.0
2023-06-09 13:35:00,102.73,102.74,102.65,102.7,44377.0,99.1503,99.16,99.0731,99.1214,44377.0
2023-06-09 13:40:00,102.72,102.89,102.69,102.84,71024.0,99.1407,99.3048,99.1117,99.2565,71024.0
2023-06-09 13:45:00,102.84,102.96,102.77,102.78,63844.0,99.2565,99.3723,99.189,99.1986,63844.0
2023-06-09 13:50:00,102.77,102.79,102.66,102.73,36780.0,99.189,99.2083,99.0828,99.1503,36780.0
2023-06-09 13:55:00,102.73,102.81,102.7,102.81,39545.0,99.1503,99.2276,99.1214,99.2276,39545.0
2023-06-09 14:00:00,102.82,102.83,102.73,102.75,34153.0,99.2372,99.2469,99.1503,99.1697,34153.0
2023-06-09 14:05:00,102.75,102.81,102.69,102.73,44984.0,99.1697,99.2276,99.1117,99.1503,44984.0
2023-06-09 14:10:00,102.74,102.82,102.74,102.8,46504.0,99.16,99.2372,99.16,99.2179,46504.0
2023-06-09 14:15:00,102.79,102.82,102.71,102.81,33371.0,99.2083,99.2372,99.131,99.2276,33371.0
2023-06-09 14:20:00,102.81,102.89,102.81,102.88,43990.0,99.2276,99.3048,99.2276,99.2951,43990.0
2023-06-09 14:25:00,102.88,102.9,102.71,102.74,71486.0,99.2951,99.3144,99.131,99.16,71486.0
2023-06-09 14:30:00,102.74,102.75,102.56,102.58,58783.0,99.16,99.1697,98.9863,99.0056,58783.0
2023-06-09 14:35:00,102.58,102.58,102.35,102.37,60784.0,99.0056,99.0056,98.7836,98.8029,60784.0
2023-06-09 14:40:00,102.36,102.62,102.33,102.59,60721.0,98.7932,99.0442,98.7643,99.0152,60721.0
2023-06-09 14:45:00,102.58,102.61,102.46,102.48,19835.0,99.0056,99.0345,98.8898,98.9091,19835.0
2023-06-09 14:50:00,102.47,102.52,102.43,102.44,29298.0,98.8994,98.9477,98.8608,98.8705,29298.0
2023-06-09 14:55:00,102.42,102.62,102.41,102.61,57443.0,98.8511,99.0442,98.8415,99.0345,57443.0
2023-06-09 15:00:00,102.6,102.63,102.53,102.57,46772.0,99.0249,99.0538,98.9573,98.9959,46772.0
2023-06-09 15:05:00,102.56,102.56,102.37,102.41,86357.0,98.9863,98.9863,98.8029,98.8415,86357.0
2023-06-09 15:10:00,102.4,102.43,102.34,102.42,59494.0,98.8318,98.8608,98.7739,98.8511,59494.0
2023-06-09 15:15:00,102.42,102.44,102.31,102.4,79789.0,98.8511,98.8705,98.745,98.8318,79789.0
2023-06-09 15:20:00,102.41,102.43,102.31,102.4,54672.0,98.8415,98.8608,98.745,98.8318,54672.0
2023-06-09 15:25:00,102.4,102.44,102.32,102.37,64019.0,98.8318,98.8705,98.7546,98.8029,64019.0
2023-06-09 15:30:00,102.36,102.44,102.27,102.39,95376.0,98.7932,98.8705,98.7064,98.8222,95376.0
2023-06-09 15:35:00,102.38,102.43,102.26,102.28,143365.0,98.8125,98.8608,98.6967,98.716,143365.0
2023-06-09 15:40:00,102.28,102.53,102.25,102.45,117433.0,98.716,98.9573,98.6871,98.8801,117433.0
2023-06-09 15:45:00,102.46,102.61,102.44,102.56,137756.0,98.8898,99.0345,98.8705,98.9863,137756.0
2023-06-09 15:50:00,102.56,102.74,102.4,102.72,267886.0,98.9863,99.16,98.8318,99.1407,267886.0
2023-06-09 15:55:00,102.72,102.83,102.63,102.8,602028.0,99.1407,99.2469,99.0538,99.2179,602028.0
2023-06-12 09:30:00,104.34,106.24,104.31,106.03,1133277.0,100.7042,102.538,100.6753,102.3354,1133277.0
2023-06-12 09:35:00,106.0,106.23,105.27,105.53,499865.0,102.3064,102.5284,101.6018,101.8528,499865.0
2023-06-12 09:40:00,105.52,105.76,105.37,105.48,356661.0,101.8431,102.0748,101.6984,101.8045,356661.0
2023-06-12 09:45:00,105.48,105.62,104.99,105.47,378401.0,101.8045,101.9396,101.3316,101.7949,378401.0
2023-06-12 09:50:00,105.46,105.52,105.03,105.05,222208.0,101.7852,101.8431,101.3702,101.3895,222208.0
2023-06-12 09:55:00,105.07,105.47,105.06,105.47,266710.0,101.4088,101.7949,101.3992,101.7949,266710.0
2023-06-12 10:00:00,105.47,105.75,105.3,105.61,227049.0,101.7949,102.0651,101.6308,101.93,227049.0
2023-06-12 10:05:00,105.61,105.76,105.53,105.69,242077.0,101.93,102.0748,101.8528,102.0072,242077.0
2023-06-12 10:10:00,105.7,105.89,105.47,105.89,332432.0,102.0169,102.2002,101.7949,102.2002,332432.0
2023-06-12 10:15:00,105.89,105.91,105.52,105.79,260949.0,102.2002,102.2195,101.8431,102.1037,260949.0
2023-06-12 10:20:00,105.79,106.13,105.79,106.12,364462.0,102.1037,102.4319,102.1037,102.4222,364462.0
2023-06-12 10:25:00,106.12,106.37,106.0,106.32,277096.0,102.4222,102.6635,102.3064,102.6153,277096.0
2023-06-12 10:30:00,106.31,106.68,106.18,106.6,434523.0,102.6056,102.9627,102.4801,102.8855,434523.0
2023-06-12 10:35:00,106.61,106.68,106.4,106.56,306613.0,102.8951,102.9627,102.6925,102.8469,306613.0
2023-06-12 10:40:00,106.52,106.92,106.44,106.84,337239.0,102.8083,103.1943,102.7311,103.1171,337239.0
2023-06-12 10:45:00,106.84,107.16,106.82,107.06,461768.0,103.1171,103.426,103.0978,103.3295,461768.0
2023-06-12 10:50:00,107.07,107.13,106.57,106.69,258311.0,103.3391,103.397,102.8565,102.9724,258311.0
2023-06-12 10:55:00,106.69,106.77,106.32,106.4,150403.0,102.9724,103.0496,102.6153,102.6925,150403.0
2023-06-12 11:00:00,106.36,106.49,106.27,106.32,125050.0,102.6539,102.7793,102.567,102.6153,125050.0
2023-06-12 11:05:00,106.31,106.61,106.17,106.23,425735.0,102.6056,102.8951,102.4705,102.5284,425735.0
2023-06-12 11:10:00,106.27,106.32,106.01,106.03,291115.0,102.567,102.6153,102.3161,102.3354,291115.0
2023-06-12 11:15:00,106.05,106.33,106.03,106.27,228004.0,102.3547,102.6249,102.3354,102.567,228004.0
2023-06-12 11:20:00,106.28,106.51,106.23,106.51,234526.0,102.5766,102.7986,102.5284,102.7986,234526.0
2023-06-12 11:25:00,106.51,106.76,106.51,106.74,297045.0,102.7986,103.0399,102.7986,103.0206,297045.0
2023-06-12 11:30:00,106.73,106.95,106.73,106.9,256163.0,103.011,103.2233,103.011,103.175,256163.0
2023-06-12 11:35:00,106.91,107.15,106.88,107.1,289937.0,103.1847,103.4163,103.1557,103.3681,289937.0
2023-06-12 11:40:00,107.11,107.29,106.91,107.26,240600.0,103.3777,103.5515,103.1847,103.5225,240600.0
2023-06-12 11:45:00,107.24,107.33,107.18,107.31,345984.0,103.5032,103.5901,103.4453,103.5708,345984.0
2023-06-12 11:50:00,107.31,107.39,107.23,107.26,201301.0,103.5708,103.648,103.4935,103.5225,201301.0
2023-06-12 11:55:00,107.25,107.39,107.15,107.39,114946.0,103.5128,103.648,103.4163,103.648,114946.0
2023-06-12 12:00:00,107.39,107.39,107.07,107.07,120119.0,103.648,103.648,103.3391,103.3391,120119.0
2023-06-12 12:05:00,107.07,107.15,106.9,106.93,136930.0,103.3391,103.4163,103.175,103.204,136930.0
2023-06-12 12:10:00,106.92,107.1,106.92,107.08,130111.0,103.1943,103.3681,103.1943,103.3488,130111.0
2023-06-12 12:15:00,107.08,107.11,106.86,106.87,146242.0,103.3488,103.3777,103.1364,103.1461,146242.0
2023-06-12 12:20:00,106.86,106.99,106.78,106.98,84761.0,103.1364,103.2619,103.0592,103.2523,84761.0
2023-06-12 12:25:00,106.99,107.01,106.88,106.89,98982.0,103.2619,103.2812,103.1557,103.1654,98982.0
2023-06-12 12:30:00,106.89,106.99,106.85,106.96,97743.0,103.1654,103.2619,103.1268,103.233,97743.0
2023-06-12 12:35:00,106.97,106.99,106.7,106.7,118642.0,103.2426,103.2619,102.982,102.982,118642.0
2023-06-12 12:40:00,106.71,106.73,106.51,106.51,160252.0,102.9917,103.011,102.7986,102.7986,160252.0
2023-06-12 12:45:00,106.51,106.6,106.39,106.39,115056.0,102.7986,102.8855,102.6828,102.6828,115056.0
2023-06-12 12:50:00,106.4,106.6,106.4,106.59,78573.0,102.6925,102.8855,102.6925,102.8758,78573.0
2023-06-12 12:55:00,106.6,106.67,106.5,106.58,63811.0,102.8855,102.9531,102.789,102.8662,63811.0
2023-06-12 13:00:00,106.56,106.59,106.38,106.41,76590.0,102.8469,102.8758,102.6732,102.7021,76590.0
2023-06-12 13:05:00,106.42,106.72,106.42,106.67,59941.0,102.7118,103.0013,102.7118,102.9531,59941.0
2023-06-12 13:10:00,106.67,106.72,106.6,106.6,46755.0,102.9531,103.0013,102.8855,102.8855,46755.0
2023-06-12 13:15:00,106.61,106.71,106.57,106.68,51352.0,102.8951,102.9917,102.8565,102.9627,51352.0
2023-06-12 13:20:00,106.67,106.72,106.64,106.7,42043.0,102.9531,103.0013,102.9241,102.982,42043.0
2023-06-12 13:25:00,106.7,106.77,106.66,106.68,57528.0,102.982,103.0496,102.9434,102.9627,57528.0
2023-06-12 13:30:00,106.7,106.8,106.67,106.79,81439.0,102.982,103.0785,102.9531,103.0689,81439.0
2023-06-12 13:35:00,106.79,106.9,106.74,106.9,116437.0,103.0689,103.175,103.0206,103.175,116437.0
2023-06-12 13:40:00,106.9,107.03,106.88,107.02,94166.0,103.175,103.3005,103.1557,103.2909,94166.0
2023-06-12 13:45:00,107.02,107.11,106.98,107.06,115924.0,103.2909,103.3777,103.2523,103.3295,115924.0
2023-06-12 13:50:00,107.06,107.1,106.97,107.01,66536.0,103.3295,103.3681,103.2426,103.2812,66536.0
2023-06-12 13:55:00,107.01,107.2,107.0,107.19,66091.0,103.2812,103.4646,103.2716,103.4549,66091.0
2023-06-12 14:00:00,107.19,107.3,107.14,107.21,127551.0,103.4549,103.5611,103.4067,103.4742,127551.0
2023-06-12 14:05:00,107.22,107.22,107.04,107.08,100460.0,103.4839,103.4839,103.3102,103.3488,100460.0
2023-06-12 14:10:00,107.08,107.34,107.07,107.32,100122.0,103.3488,103.5997,103.3391,103.5804,100122.0
2023-06-12 14:15:00,107.33,107.35,107.25,107.25,101170.0,103.5901,103.6094,103.5128,103.5128,101170.0
2023-06-12 14:20:00,107.26,107.32,107.21,107.27,77227.0,103.5225,103.5804,103.4742,103.5321,77227.0
2023-06-12 14:25:00,107.27,107.29,107.18,107.19,105139.0,103.5321,103.5515,103.4453,103.4549,105139.0
2023-06-12 14:30:00,107.19,107.29,107.05,107.28,164845.0,103.4549,103.5515,103.3198,103.5418,164845.0
2023-06-12 14:35:00,107.28,107.31,107.15,107.16,93454.0,103.5418,103.5708,103.4163,103.426,93454.0
2023-06-12 14:40:00,107.16,107.33,107.15,107.32,73576.0,103.426,103.5901,103.4163,103.5804,73576.0
2023-06-12 14:45:00,107.3,107.34,107.26,107.32,86173.0,103.5611,103.5997,103.5225,103.5804,86173.0
2023-06-12 14:50:00,107.31,107.33,107.23,107.32,96261.0,103.5708,103.5901,103.4935,103.5804,96261.0
2023-06-12 14:55:00,107.32,107.37,107.28,107.32,94887.0,103.5804,103.6287,103.5418,103.5804,94887.0
2023-06-12 15:00:00,107.31,107.32,107.18,107.2,122431.0,103.5708,103.5804,103.4453,103.4646,122431.0
2023-06-12 15:05:00,107.21,107.25,107.2,107.22,125589.0,103.4742,103.5128,103.4646,103.4839,125589.0
2023-06-12 15:10:00,107.2,107.34,107.15,107.27,177666.0,103.4646,103.5997,103.4163,103.5321,177666.0
2023-06-12 15:15:00,107.26,107.35,107.24,107.27,127187.0,103.5225,103.6094,103.5032,103.5321,127187.0
2023-06-12 15:20:00,107.28,107.31,107.2,107.24,172552.0,103.5418,103.5708,103.4646,103.5032,172552.0
2023-06-12 15:25:00,107.24,107.32,107.17,107.23,209040.0,103.5032,103.5804,103.4356,103.4935,209040.0
2023-06-12 15:30:00,107.23,107.29,107.12,107.26,225893.0,103.4935,103.5515,103.3874,103.5225,225893.0
2023-06-12 15:35:00,107.27,107.33,107.24,107.28,191216.0,103.5321,103.5901,103.5032,103.5418,191216.0
2023-06-12 15:40:00,107.28,107.35,107.14,107.15,233734.0,103.5418,103.6094,103.4067,103.4163,233734.0
2023-06-12 15:45:00,107.15,107.3,107.13,107.2,267322.0,103.4163,103.5611,103.397,103.4646,267322.0
2023-06-12 15:50:00,107.2,107.3,107.13,107.16,405314.0,103.4646,103.5611,103.397,103.426,405314.0
2023-06-12 15:55:00,107.15,107.16,107.01,107.06,680835.0,103.4163,103.426,103.2812,103.3295,680835.0
2023-06-13 09:30:00,110.0,110.69,109.72,110.25,1609768.0,106.167,106.833,105.8968,106.4083,1609768.0
2023-06-13 09:35:00,110.25,110.49,108.62,108.69,636953.0,106.4083,106.6399,104.8351,104.9027,636953.0
2023-06-13 09:40:00,108.69,109.2,108.24,109.16,516286.0,104.9027,105.3949,104.4683,105.3563,516286.0
2023-06-13 09:45:00,109.16,109.26,108.6,108.83,415073.0,105.3563,105.4528,104.8158,105.0378,415073.0
2023-06-13 09:50:00,108.79,109.24,108.46,108.98,341701.0,104.9992,105.4335,104.6807,105.1826,341701.0
2023-06-13 09:55:00,108.98,109.05,107.83,107.96,312740.0,105.1826,105.2501,104.0726,104.1981,312740.0
2023-06-13 10:00:00,107.96,108.5,107.18,107.19,483732.0,104.1981,104.7193,103.4453,103.4549,483732.0
2023-06-13 10:05:00,107.18,107.63,107.1,107.41,212459.0,103.4453,103.8796,103.3681,103.6673,212459.0
2023-06-13 10:10:00,107.4,107.54,107.0,107.17,281117.0,103.6576,103.7927,103.2716,103.4356,281117.0
2023-06-13 10:15:00,107.19,107.59,106.99,107.4,384163.0,103.4549,103.841,103.2619,103.6576,384163.0
2023-06-13 10:20:00,107.46,107.82,107.35,107.8,182763.0,103.7155,104.063,103.6094,104.0437,182763.0
2023-06-13 10:25:00,107.79,107.96,107.43,107.48,173371.0,104.034,104.1981,103.6866,103.7348,173371.0
2023-06-13 10:30:00,107.45,107.97,107.39,107.91,145581.0,103.7059,104.2078,103.648,104.1498,145581.0
2023-06-13 10:35:00,107.91,108.0,107.66,107.99,116756.0,104.1498,104.2367,103.9086,104.2271,116756.0
2023-06-13 10:40:00,108.0,108.14,107.95,108.1,89505.0,104.2367,104.3718,104.1885,104.3332,89505.0
2023-06-13 10:45:00,108.1,108.39,108.03,108.36,156683.0,104.3332,104.6131,104.2657,104.5842,156683.0
2023-06-13 10:50:00,108.36,108.5,108.25,108.28,123725.0,104.5842,104.7193,104.478,104.507,123725.0
2023-06-13 10:55:00,108.3,108.6,108.3,108.49,155362.0,104.5263,104.8158,104.5263,104.7096,155362.0
2023-06-13 11:00:00,108.47,108.56,108.37,108.44,125284.0,104.6903,104.7772,104.5938,104.6614,125284.0
2023-06-13 11:05:00,108.4,108.54,108.26,108.4,130241.0,104.6228,104.7579,104.4877,104.6228,130241.0
2023-06-13 11:10:00,108.39,108.47,108.2,108.4,120423.0,104.6131,104.6903,104.4297,104.6228,120423.0
2023-06-13 11:15:00,108.4,108.57,108.32,108.46,95478.0,104.6228,104.7869,104.5456,104.6807,95478.0
2023-06-13 11:20:00,108.45,108.56,108.25,108.31,86366.0,104.671,104.7772,104.478,104.5359,86366.0
2023-06-13 11:25:00,108.33,108.38,108.25,108.3,66372.0,104.5552,104.6035,104.478,104.5263,66372.0
2023-06-13 11:30:00,108.31,108.36,108.19,108.2,93892.0,104.5359,104.5842,104.4201,104.4297,93892.0
2023-06-13 11:35:00,108.2,108.28,107.91,107.98,110692.0,104.4297,104.507,104.1498,104.2174,110692.0
2023-06-13 11:40:00,107.96,108.0,107.88,107.91,58712.0,104.1981,104.2367,104.1209,104.1498,58712.0
2023-06-13 11:45:00,107.9,108.0,107.81,107.98,71056.0,104.1402,104.2367,104.0533,104.2174,71056.0
2023-06-13 11:50:00,107.98,108.0,107.88,107.9,75128.0,104.2174,104.2367,104.1209,104.1402,75128.0
2023-06-13 11:55:00,107.89,107.95,107.72,107.75,103315.0,104.1305,104.1885,103.9665,103.9954,103315.0
2023-06-13 12:00:00,107.76,107.97,107.62,107.95,61453.0,104.0051,104.2078,103.87,104.1885,61453.0
2023-06-13 12:05:00,107.95,108.19,107.93,108.15,70658.0,104.1885,104.4201,104.1692,104.3815,70658.0
2023-06-13 12:10:00,108.14,108.19,107.92,107.93,51287.0,104.3718,104.4201,104.1595,104.1692,51287.0
2023-06-13 12:15:00,107.93,107.96,107.83,107.94,41906.0,104.1692,104.1981,104.0726,104.1788,41906.0
2023-06-13 12:20:00,107.93,107.94,107.79,107.82,58717.0,104.1692,104.1788,104.034,104.063,58717.0
2023-06-13 12:25:00,107.82,107.9,107.64,107.84,80207.0,104.063,104.1402,103.8893,104.0823,80207.0
2023-06-13 12:30:00,107.85,107.94,107.81,107.93,46819.0,104.0919,104.1788,104.0533,104.1692,46819.0
2023-06-13 12:35:00,107.94,108.05,107.9,107.98,56864.0,104.1788,104.285,104.1402,104.2174,56864.0
2023-06-13 12:40:00,107.98,108.04,107.93,107.95,50986.0,104.2174,104.2753,104.1692,104.1885,50986.0
2023-06-13 12:45:00,107.96,107.97,107.75,107.89,57001.0,104.1981,104.2078,103.9954,104.1305,57001.0
2023-06-13 12:50:00,107.87,108.04,107.85,107.95,36702.0,104.1112,104.2753,104.0919,104.1885,36702.0
2023-06-13 12:55:00,107.96,108.14,107.95,108.11,44850.0,104.1981,104.3718,104.1885,104.3429,44850.0
2023-06-13 13:00:00,108.11,108.19,108.05,108.08,83890.0,104.3429,104.4201,104.285,104.3139,83890.0
2023-06-13 13:05:00,108.08,108.14,107.88,107.95,102888.0,104.3139,104.3718,104.1209,104.1885,102888.0
2023-06-13 13:10:00,107.94,107.95,107.64,107.91,95797.0,104.1788,104.1885,103.8893,104.1498,95797.0
2023-06-13 13:15:00,107.89,107.99,107.85,107.92,54784.0,104.1305,104.2271,104.0919,104.1595,54784.0
2023-06-13 13:20:00,107.91,108.02,107.9,108.0,47194.0,104.1498,104.256,104.1402,104.2367,47194.0
2023-06-13 13:25:00,108.0,108.02,107.84,107.98,45702.0,104.2367,104.256,104.0823,104.2174,45702.0
2023-06-13 13:30:00,107.99,108.03,107.92,108.02,52381.0,104.2271,104.2657,104.1595,104.256,52381.0
2023-06-13 13:35:00,108.02,108.06,107.94,108.04,43979.0,104.256,104.2946,104.1788,104.2753,43979.0
2023-06-13 13:40:00,108.03,108.17,108.01,108.16,66921.0,104.2657,104.4008,104.2464,104.3911,66921.0
2023-06-13 13:45:00,108.16,108.21,108.09,108.12,64748.0,104.3911,104.4394,104.3236,104.3525,64748.0
2023-06-13 13:50:00,108.12,108.12,107.99,108.04,63076.0,104.3525,104.3525,104.2271,104.2753,63076.0
2023-06-13 13:55:00,108.03,108.06,107.88,108.01,101785.0,104.2657,104.2946,104.1209,104.2464,101785.0
2023-06-13 14:00:00,108.0,108.11,107.89,107.96,76640.0,104.2367,104.3429,104.1305,104.1981,76640.0
2023-06-13 14:05:00,107.96,107.99,107.78,107.79,55756.0,104.1981,104.2271,104.0244,104.034,55756.0
2023-06-13 14:10:00,107.78,107.79,107.61,107.76,77432.0,104.0244,104.034,103.8603,104.0051,77432.0
2023-06-13 14:15:00,107.75,107.8,107.58,107.79,107935.0,103.9954,104.0437,103.8313,104.034,107935.0
2023-06-13 14:20:00,107.8,107.83,107.51,107.53,65778.0,104.0437,104.0726,103.7638,103.7831,65778.0
2023-06-13 14:25:00,107.52,107.56,106.8,106.99,291750.0,103.7734,103.812,103.0785,103.2619,291750.0
2023-06-13 14:30:00,106.97,107.14,106.77,107.03,251239.0,103.2426,103.4067,103.0496,103.3005,251239.0
2023-06-13 14:35:00,107.03,107.29,107.03,107.2,109397.0,103.3005,103.5515,103.3005,103.4646,109397.0
2023-06-13 14:40:00,107.19,107.29,107.09,107.15,77698.0,103.4549,103.5515,103.3584,103.4163,77698.0
2023-06-13 14:45:00,107.14,107.2,107.05,107.15,76828.0,103.4067,103.4646,103.3198,103.4163,76828.0
2023-06-13 14:50:00,107.14,107.38,107.13,107.37,54322.0,103.4067,103.6383,103.397,103.6287,54322.0
2023-06-13 14:55:00,107.37,107.48,107.3,107.34,58391.0,103.6287,103.7348,103.5611,103.5997,58391.0
2023-06-13 15:00:00,107.34,107.39,107.18,107.27,79227.0,103.5997,103.648,103.4453,103.5321,79227.0
2023-06-13 15:05:00,107.27,107.37,107.24,107.32,57701.0,103.5321,103.6287,103.5032,103.5804,57701.0
2023-06-13 15:10:00,107.32,107.33,107.03,107.07,129661.0,103.5804,103.5901,103.3005,103.3391,129661.0
2023-06-13 15:15:00,107.06,107.22,106.98,107.18,118815.0,103.3295,103.4839,103.2523,103.4453,118815.0
2023-06-13 15:20:00,107.18,107.35,107.17,107.24,144138.0,103.4453,103.6094,103.4356,103.5032,144138.0
2023-06-13 15:25:00,107.25,107.27,107.1,107.13,72654.0,103.5128,103.5321,103.3681,103.397,72654.0
2023-06-13 15:30:00,107.14,107.16,106.93,106.95,111538.0,103.4067,103.426,103.204,103.2233,111538.0
2023-06-13 15:35:00,106.94,107.02,106.88,106.97,145827.0,103.2136,103.2909,103.1557,103.2426,145827.0
2023-06-13 15:40:00,106.97,107.05,106.83,106.87,133533.0,103.2426,103.3198,103.1075,103.1461,133533.0
2023-06-13 15:45:00,106.86,107.0,106.81,106.88,164259.0,103.1364,103.2716,103.0882,103.1557,164259.0
2023-06-13 15:50:00,106.87,106.96,106.78,106.93,269850.0,103.1461,103.233,103.0592,103.204,269850.0
2023-06-13 15:55:00,106.93,106.99,106.74,106.8,512808.0,103.204,103.2619,103.0206,103.0785,512808.0
2023-06-14 09:30:00,106.03,106.04,105.3,105.59,468994.0,102.3354,102.345,101.6308,101.9107,468994.0
2023-06-14 09:35:00,105.6,105.67,105.22,105.59,240882.0,101.9203,101.9879,101.5536,101.9107,240882.0
2023-06-14 09:40:00,105.58,106.32,105.58,106.0,293174.0,101.901,102.6153,101.901,102.3064,293174.0
2023-06-14 09:45:00,105.98,106.25,105.9,106.14,131823.0,102.2871,102.5477,102.2099,102.4415,131823.0
2023-06-14 09:50:00,106.11,106.44,106.01,106.14,141406.0,102.4126,102.7311,102.3161,102.4415,141406.0
2023-06-14 09:55:00,106.13,106.66,106.09,106.53,136930.0,102.4319,102.9434,102.3933,102.8179,136930.0
2023-06-14 10:00:00,106.54,106.69,106.36,106.65,118620.0,102.8276,102.9724,102.6539,102.9338,118620.0
2023-06-14 10:05:00,106.66,106.81,106.52,106.79,100416.0,102.9434,103.0882,102.8083,103.0689,100416.0
2023-06-14 10:10:00,106.79,106.79,106.42,106.6,82808.0,103.0689,103.0689,102.7118,102.8855,82808.0
2023-06-14 10:15:00,106.61,107.03,106.6,106.91,123393.0,102.8951,103.3005,102.8855,103.1847,123393.0
2023-06-14 10:20:00,106.91,107.15,106.76,106.85,172249.0,103.1847,103.4163,103.0399,103.1268,172249.0
2023-06-14 10:25:00,106.85,106.86,106.58,106.62,110934.0,103.1268,103.1364,102.8662,102.9048,110934.0
2023-06-14 10:30:00,106.63,106.82,106.55,106.76,97395.0,102.9145,103.0978,102.8372,103.0399,97395.0
2023-06-14 10:35:00,106.77,106.79,106.61,106.73,79388.0,103.0496,103.0689,102.8951,103.011,79388.0
2023-06-14 10:40:00,106.75,106.8,106.62,106.75,66611.0,103.0303,103.0785,102.9048,103.0303,66611.0
2023-06-14 10:45:00,106.78,106.78,106.65,106.75,76499.0,103.0592,103.0592,102.9338,103.0303,76499.0
2023-06-14 10:50:00,106.75,106.97,106.69,106.77,124787.0,103.0303,103.2426,102.9724,103.0496,124787.0
2023-06-14 10:55:00,106.78,106.78,106.41,106.44,166301.0,103.0592,103.0592,102.7021,102.7311,166301.0
2023-06-14 11:00:00,106.43,106.55,106.29,106.54,128810.0,102.7214,102.8372,102.5863,102.8276,128810.0
2023-06-14 11:05:00,106.54,106.77,106.48,106.76,89286.0,102.8276,103.0496,102.7697,103.0399,89286.0
2023-06-14 11:10:00,106.76,106.79,106.51,106.6,82357.0,103.0399,103.0689,102.7986,102.8855,82357.0
2023-06-14 11:15:00,106.62,106.81,106.57,106.68,86121.0,102.9048,103.0882,102.8565,102.9627,86121.0
2023-06-14 11:20:00,106.7,106.89,106.57,106.82,167422.0,102.982,103.1654,102.8565,103.0978,167422.0
2023-06-14 11:25:00,106.84,106.98,106.58,106.67,337075.0,103.1171,103.2523,102.8662,102.9531,337075.0
2023-06-14 11:30:00,106.68,107.04,106.6,106.92,151464.0,102.9627,103.3102,102.8855,103.1943,151464.0
2023-06-14 11:35:00,106.92,107.03,106.86,106.9,74369.0,103.1943,103.3005,103.1364,103.175,74369.0
2023-06-14 11:40:00,106.91,107.13,106.85,106.87,92796.0,103.1847,103.397,103.1268,103.1461,92796.0
2023-06-14 11:45:00,106.87,107.04,106.82,106.91,52339.0,103.1461,103.3102,103.0978,103.1847,52339.0
2023-06-14 11:50:00,106.9,106.9,106.79,106.8,35313.0,103.175,103.175,103.0689,103.0785,35313.0
2023-06-14 11:55:00,106.79,106.92,106.59,106.69,105744.0,103.0689,103.1943,102.8758,102.9724,105744.0
2023-06-14 12:00:00,106.71,106.77,106.52,106.6,79415.0,102.9917,103.0496,102.8083,102.8855,79415.0
2023-06-14 12:05:00,106.62,106.63,106.47,106.48,123904.0,102.9048,102.9145,102.76,102.7697,123904.0
2023-06-14 12:10:00,106.48,106.62,106.48,106.55,109604.0,102.7697,102.9048,102.7697,102.8372,109604.0
2023-06-14 12:15:00,106.56,106.56,106.29,106.45,133482.0,102.8469,102.8469,102.5863,102.7407,133482.0
2023-06-14 12:20:00,106.44,106.57,106.37,106.46,55600.0,102.7311,102.8565,102.6635,102.7504,55600.0
2023-06-14 12:25:00,106.46,106.46,106.32,106.45,70398.0,102.7504,102.7504,102.6153,102.7407,70398.0
2023-06-14 12:30:00,106.45,106.48,106.35,106.42,86658.0,102.7407,102.7697,102.6442,102.7118,86658.0
2023-06-14 12:35:00,106.42,106.46,106.31,106.43,62539.0,102.7118,102.7504,102.6056,102.7214,62539.0
2023-06-14 12:40:00,106.44,106.47,106.41,106.42,55542.0,102.7311,102.76,102.7021,102.7118,55542.0
2023-06-14 12:45:00,106.4,106.43,106.37,106.41,30320.0,102.6925,102.7214,102.6635,102.7021,30320.0
2023-06-14 12:50:00,106.43,106.47,106.37,106.38,52934.0,102.7214,102.76,102.6635,102.6732,52934.0
2023-06-14 12:55:00,106.37,106.46,106.37,106.44,32596.0,102.6635,102.7504,102.6635,102.7311,32596.0
2023-06-14 13:00:00,106.43,106.43,106.31,106.39,34393.0,102.7214,102.7214,102.6056,102.6828,34393.0
2023-06-14 13:05:00,106.4,106.43,106.34,106.39,34214.0,102.6925,102.7214,102.6346,102.6828,34214.0
2023-06-14 13:10:00,106.4,106.44,106.33,106.44,50069.0,102.6925,102.7311,102.6249,102.7311,50069.0
2023-06-14 13:15:00,106.44,106.45,106.35,106.35,29377.0,102.7311,102.7407,102.6442,102.6442,29377.0
2023-06-14 13:20:00,106.35,106.42,106.32,106.4,44691.0,102.6442,102.7118,102.6153,102.6925,44691.0
2023-06-14 13:25:00,106.39,106.42,106.34,106.35,49538.0,102.6828,102.7118,102.6346,102.6442,49538.0
2023-06-14 13:30:00,106.35,106.37,106.19,106.36,57508.0,102.6442,102.6635,102.4898,102.6539,57508.0
2023-06-14 13:35:00,106.36,106.41,106.31,106.37,34499.0,102.6539,102.7021,102.6056,102.6635,34499.0
2023-06-14 13:40:00,106.37,106.41,106.27,106.27,34224.0,102.6635,102.7021,102.567,102.567,34224.0
2023-06-14 13:45:00,106.28,106.39,106.25,106.39,29743.0,102.5766,102.6828,102.5477,102.6828,29743.0
2023-06-14 13:50:00,106.39,106.44,106.36,106.41,31583.0,102.6828,102.7311,102.6539,102.7021,31583.0
2023-06-14 13:55:00,106.42,106.44,106.36,106.39,34261.0,102.7118,102.7311,102.6539,102.6828,34261.0
2023-06-14 14:00:00,106.39,106.4,105.81,105.91,148076.0,102.6828,102.6925,102.123,102.2195,148076.0
2023-06-14 14:05:00,105.88,105.9,105.34,105.73,161447.0,102.1906,102.2099,101.6694,102.0458,161447.0
2023-06-14 14:10:00,105.73,106.09,105.72,106.05,152623.0,102.0458,102.3933,102.0362,102.3547,152623.0
2023-06-14 14:15:00,106.05,106.07,105.59,105.83,85738.0,102.3547,102.374,101.9107,102.1423,85738.0
2023-06-14 14:20:00,105.82,106.11,105.78,105.93,116734.0,102.1327,102.4126,102.0941,102.2388,116734.0
2023-06-14 14:25:00,105.93,106.11,105.75,106.1,73715.0,102.2388,102.4126,102.0651,102.4029,73715.0
2023-06-14 14:30:00,106.1,106.34,105.93,106.18,136178.0,102.4029,102.6346,102.2388,102.4801,136178.0
2023-06-14 14:35:00,106.18,106.89,106.15,106.64,189168.0,102.4801,103.1654,102.4512,102.9241,189168.0
2023-06-14 14:40:00,106.65,107.05,106.54,106.98,146511.0,102.9338,103.3198,102.8276,103.2523,146511.0
2023-06-14 14:45:00,106.99,107.24,106.81,107.23,199403.0,103.2619,103.5032,103.0882,103.4935,199403.0
2023-06-14 14:50:00,107.24,107.31,106.94,107.14,117756.0,103.5032,103.5708,103.2136,103.4067,117756.0
2023-06-14 14:55:00,107.14,107.25,107.04,107.09,104124.0,103.4067,103.5128,103.3102,103.3584,104124.0
2023-06-14 15:00:00,107.11,107.31,107.06,107.13,120829.0,103.3777,103.5708,103.3295,103.397,120829.0
2023-06-14 15:05:00,107.11,107.68,107.09,107.67,173715.0,103.3777,103.9279,103.3584,103.9182,173715.0
2023-06-14 15:10:00,107.68,107.68,107.21,107.22,106058.0,103.9279,103.9279,103.4742,103.4839,106058.0
2023-06-14 15:15:00,107.23,107.34,107.01,107.17,147779.0,103.4935,103.5997,103.2812,103.4356,147779.0
2023-06-14 15:20:00,107.16,107.55,107.15,107.47,116164.0,103.426,103.8024,103.4163,103.7252,116164.0
2023-06-14 15:25:00,107.49,107.7,107.16,107.19,127368.0,103.7445,103.9472,103.426,103.4549,127368.0
2023-06-14 15:30:00,107.22,107.32,107.05,107.23,72003.0,103.4839,103.5804,103.3198,103.4935,72003.0
2023-06-14 15:35:00,107.23,107.34,107.11,107.19,147153.0,103.4935,103.5997,103.3777,103.4549,147153.0
2023-06-14 15:40:00,107.2,107.24,107.01,107.12,117676.0,103.4646,103.5032,103.2812,103.3874,117676.0
2023-06-14 15:45:00,107.12,107.25,106.97,107.05,188285.0,103.3874,103.5128,103.2426,103.3198,188285.0
2023-06-14 15:50:00,107.04,107.15,106.75,107.12,193641.0,103.3102,103.4163,103.0303,103.3874,193641.0
2023-06-14 15:55:00,107.11,107.57,107.11,107.45,415238.0,103.3777,103.8217,103.3777,103.7059,415238.0
2023-06-15 09:30:00,106.27,106.66,105.97,106.24,548412.0,103.0034,103.3814,102.7126,102.9743,548412.0
2023-06-15 09:35:00,106.2,106.3,105.94,106.13,155100.0,102.9356,103.0325,102.6836,102.8677,155100.0
2023-06-15 09:40:00,106.12,106.3,106.01,106.2,184389.0,102.858,103.0325,102.7514,102.9356,184389.0
2023-06-15 09:45:00,106.18,106.3,105.77,105.89,223528.0,102.9162,103.0325,102.5188,102.6351,223528.0
2023-06-15 09:50:00,105.9,106.16,105.86,105.91,226000.0,102.6448,102.8968,102.606,102.6545,226000.0
2023-06-15 09:55:00,105.87,106.01,105.58,105.62,153823.0,102.6157,102.7514,102.3346,102.3734,153823.0
2023-06-15 10:00:00,105.63,105.92,105.47,105.55,202449.0,102.3831,102.6642,102.228,102.3056,202449.0
2023-06-15 10:05:00,105.55,105.96,105.55,105.86,105307.0,102.3056,102.703,102.3056,102.606,105307.0
2023-06-15 10:10:00,105.89,106.07,105.85,105.92,99504.0,102.6351,102.8096,102.5963,102.6642,99504.0
2023-06-15 10:15:00,105.92,105.97,105.65,105.78,99302.0,102.6642,102.7126,102.4025,102.5285,99302.0
2023-06-15 10:20:00,105.79,105.95,105.63,105.94,102887.0,102.5382,102.6933,102.3831,102.6836,102887.0
2023-06-15 10:25:00,105.95,106.11,105.89,106.06,130083.0,102.6933,102.8483,102.6351,102.7999,130083.0
2023-06-15 10:30:00,106.07,106.1,105.71,106.01,155486.0,102.8096,102.8386,102.4606,102.7514,155486.0
2023-06-15 10:35:00,106.01,106.06,105.79,105.87,99949.0,102.7514,102.7999,102.5382,102.6157,99949.0
2023-06-15 10:40:00,105.85,106.19,105.84,105.98,114275.0,102.5963,102.9259,102.5866,102.7223,114275.0
2023-06-15 10:45:00,105.97,106.19,105.97,106.08,143475.0,102.7126,102.9259,102.7126,102.8193,143475.0
2023-06-15 10:50:00,106.08,106.09,105.84,105.86,123488.0,102.8193,102.829,102.5866,102.606,123488.0
2023-06-15 10:55:00,105.86,106.09,105.77,106.08,114099.0,102.606,102.829,102.5188,102.8193,114099.0
2023-06-15 11:00:00,106.08,106.08,105.76,105.89,61539.0,102.8193,102.8193,102.5091,102.6351,61539.0
2023-06-15 11:05:00,105.89,105.9,105.6,105.71,186755.0,102.6351,102.6448,102.354,102.4606,186755.0
2023-06-15 11:10:00,105.73,105.85,105.65,105.75,85391.0,102.48,102.5963,102.4025,102.4994,85391.0
2023-06-15 11:15:00,105.75,105.9,105.65,105.69,115502.0,102.4994,102.6448,102.4025,102.4413,115502.0
2023-06-15 11:20:00,105.69,105.85,105.64,105.76,122446.0,102.4413,102.5963,102.3928,102.5091,122446.0
2023-06-15 11:25:00,105.75,105.79,105.7,105.77,82611.0,102.4994,102.5382,102.4509,102.5188,82611.0
2023-06-15 11:30:00,105.79,105.85,105.72,105.85,67815.0,102.5382,102.5963,102.4703,102.5963,67815.0
2023-06-15 11:35:00,105.83,105.95,105.77,105.93,134899.0,102.5769,102.6933,102.5188,102.6739,134899.0
2023-06-15 11:40:00,105.93,106.03,105.9,105.94,89515.0,102.6739,102.7708,102.6448,102.6836,89515.0
2023-06-15 11:45:00,105.92,105.98,105.74,105.81,70542.0,102.6642,102.7223,102.4897,102.5576,70542.0
2023-06-15 11:50:00,105.8,105.87,105.77,105.83,63296.0,102.5479,102.6157,102.5188,102.5769,63296.0
2023-06-15 11:55:00,105.83,105.97,105.81,105.97,38665.0,102.5769,102.7126,102.5576,102.7126,38665.0
2023-06-15 12:00:00,105.97,106.08,105.96,106.02,97214.0,102.7126,102.8193,102.703,102.7611,97214.0
2023-06-15 12:05:00,106.01,106.08,105.92,106.05,88810.0,102.7514,102.8193,102.6642,102.7902,88810.0
2023-06-15 12:10:00,106.05,106.07,105.82,105.86,53877.0,102.7902,102.8096,102.5673,102.606,53877.0
2023-06-15 12:15:00,105.85,105.87,105.75,105.77,42328.0,102.5963,102.6157,102.4994,102.5188,42328.0
2023-06-15 12:20:00,105.77,105.82,105.65,105.7,75851.0,102.5188,102.5673,102.4025,102.4509,75851.0
2023-06-15 12:25:00,105.7,105.82,105.66,105.79,59497.0,102.4509,102.5673,102.4122,102.5382,59497.0
2023-06-15 12:30:00,105.84,105.84,105.74,105.78,74428.0,102.5866,102.5866,102.4897,102.5285,74428.0
2023-06-15 12:35:00,105.8,105.85,105.68,105.82,45562.0,102.5479,102.5963,102.4316,102.5673,45562.0
2023-06-15 12:40:00,105.83,105.95,105.81,105.83,51576.0,102.5769,102.6933,102.5576,102.5769,51576.0
2023-06-15 12:45:00,105.82,105.89,105.72,105.87,39654.0,102.5673,102.6351,102.4703,102.6157,39654.0
2023-06-15 12:50:00,105.86,105.88,105.73,105.75,100878.0,102.606,102.6254,102.48,102.4994,100878.0
2023-06-15 12:55:00,105.73,105.76,105.67,105.74,36652.0,102.48,102.5091,102.4219,102.4897,36652.0
2023-06-15 13:00:00,105.75,105.76,105.64,105.73,41447.0,102.4994,102.5091,102.3928,102.48,41447.0
2023-06-15 13:05:00,105.72,105.75,105.64,105.65,48350.0,102.4703,102.4994,102.3928,102.4025,48350.0
2023-06-15 13:10:00,105.65,105.65,105.45,105.45,86149.0,102.4025,102.4025,102.2086,102.2086,86149.0
2023-06-15 13:15:00,105.45,105.56,105.43,105.55,40803.0,102.2086,102.3152,102.1892,102.3056,40803.0
2023-06-15 13:20:00,105.56,105.66,105.51,105.63,45727.0,102.3152,102.4122,102.2668,102.3831,45727.0
2023-06-15 13:25:00,105.62,105.65,105.56,105.64,48630.0,102.3734,102.4025,102.3152,102.3928,48630.0
2023-06-15 13:30:00,105.64,105.69,105.62,105.69,38564.0,102.3928,102.4413,102.3734,102.4413,38564.0
2023-06-15 13:35:00,105.68,105.69,105.55,105.58,30880.0,102.4316,102.4413,102.3056,102.3346,30880.0
2023-06-15 13:40:00,105.59,105.71,105.56,105.66,34033.0,102.3443,102.4606,102.3152,102.4122,34033.0
2023-06-15 13:45:00,105.67,105.73,105.65,105.72,48764.0,102.4219,102.48,102.4025,102.4703,48764.0
2023-06-15 13:50:00,105.74,105.84,105.71,105.82,40166.0,102.4897,102.5866,102.4606,102.5673,40166.0
2023-06-15 13:55:00,105.82,105.89,105.8,105.83,64742.0,102.5673,102.6351,102.5479,102.5769,64742.0
2023-06-15 14:00:00,105.84,105.9,105.8,105.89,80347.0,102.5866,102.6448,102.5479,102.6351,80347.0
2023-06-15 14:05:00,105.88,105.88,105.75,105.78,36289.0,102.6254,102.6254,102.4994,102.5285,36289.0
2023-06-15 14:10:00,105.79,105.79,105.63,105.64,57362.0,102.5382,102.5382,102.3831,102.3928,57362.0
2023-06-15 14:15:00,105.63,105.69,105.6,105.64,38723.0,102.3831,102.4413,102.354,102.3928,38723.0
2023-06-15 14:20:00,105.62,105.67,105.6,105.62,75793.0,102.3734,102.4219,102.354,102.3734,75793.0
2023-06-15 14:25:00,105.63,105.75,105.57,105.7,54250.0,102.3831,102.4994,102.3249,102.4509,54250.0
2023-06-15 14:30:00,105.71,105.77,105.71,105.74,44914.0,102.4606,102.5188,102.4606,102.4897,44914.0
2023-06-15 14:35:00,105.75,105.88,105.74,105.78,54463.0,102.4994,102.6254,102.4897,102.5285,54463.0
2023-06-15 14:40:00,105.78,105.84,105.74,105.79,55385.0,102.5285,102.5866,102.4897,102.5382,55385.0
2023-06-15 14:45:00,105.8,105.81,105.69,105.77,62031.0,102.5479,102.5576,102.4413,102.5188,62031.0
2023-06-15 14:50:00,105.76,105.88,105.75,105.88,69636.0,102.5091,102.6254,102.4994,102.6254,69636.0
2023-06-15 14:55:00,105.89,106.03,105.83,105.95,83342.0,102.6351,102.7708,102.5769,102.6933,83342.0
2023-06-15 15:00:00,105.96,106.02,105.8,105.82,68920.0,102.703,102.7611,102.5479,102.5673,68920.0
2023-06-15 15:05:00,105.82,105.83,105.71,105.78,75141.0,102.5673,102.5769,102.4606,102.5285,75141.0
2023-06-15 15:10:00,105.77,105.77,105.62,105.68,131684.0,102.5188,102.5188,102.3734,102.4316,131684.0
2023-06-15 15:15:00,105.69,105.73,105.55,105.7,138724.0,102.4413,102.48,102.3056,102.4509,138724.0
2023-06-15 15:20:00,105.71,105.72,105.6,105.63,69897.0,102.4606,102.4703,102.354,102.3831,69897.0
2023-06-15 15:25:00,105.63,105.73,105.58,105.72,117820.0,102.3831,102.48,102.3346,102.4703,117820.0
2023-06-15 15:30:00,105.73,105.79,105.65,105.66,134450.0,102.48,102.5382,102.4025,102.4122,134450.0
2023-06-15 15:35:00,105.67,105.72,105.61,105.66,124146.0,102.4219,102.4703,102.3637,102.4122,124146.0
2023-06-15 15:40:00,105.66,105.72,105.61,105.66,136136.0,102.4122,102.4703,102.3637,102.4122,136136.0
2023-06-15 15:45:00,105.65,105.74,105.6,105.7,230809.0,102.4025,102.4897,102.354,102.4509,230809.0
2023-06-15 15:50:00,105.7,105.81,105.55,105.57,383253.0,102.4509,102.5576,102.3056,102.3249,383253.0
2023-06-15 15:55:00,105.56,105.56,105.07,105.23,931834.0,102.3152,102.3152,101.8403,101.9954,931834.0
2023-06-16 09:30:00,105.19,105.75,105.08,105.14,496325.0,101.9566,102.4994,101.85,101.9082,496325.0
2023-06-16 09:35:00,105.16,105.28,104.75,104.86,200995.0,101.9275,102.0439,101.5301,101.6368,200995.0
2023-06-16 09:40:00,104.87,105.0,104.49,104.64,195967.0,101.6465,101.7725,101.2781,101.4235,195967.0
2023-06-16 09:45:00,104.68,104.81,104.35,104.78,302886.0,101.4623,101.5883,101.1424,101.5592,302886.0
2023-06-16 09:50:00,104.81,105.01,104.6,104.71,119435.0,101.5883,101.7822,101.3848,101.4914,119435.0
2023-06-16 09:55:00,104.73,104.89,104.59,104.84,109340.0,101.5108,101.6658,101.3751,101.6174,109340.0
2023-06-16 10:00:00,104.84,105.16,104.83,105.0,125820.0,101.6174,101.9275,101.6077,101.7725,125820.0
2023-06-16 10:05:00,105.0,105.14,104.87,104.98,116269.0,101.7725,101.9082,101.6465,101.7531,116269.0
2023-06-16 10:10:00,105.0,105.2,104.86,104.91,166759.0,101.7725,101.9663,101.6368,101.6852,166759.0
2023-06-16 10:15:00,104.9,105.07,104.8,104.8,73510.0,101.6755,101.8403,101.5786,101.5786,73510.0
2023-06-16 10:20:00,104.81,104.95,104.77,104.86,117776.0,101.5883,101.724,101.5495,101.6368,117776.0
2023-06-16 10:25:00,104.89,105.03,104.73,105.02,131133.0,101.6658,101.8015,101.5108,101.7918,131133.0
2023-06-16 10:30:00,105.02,105.06,104.84,104.99,102684.0,101.7918,101.8306,101.6174,101.7628,102684.0
2023-06-16 10:35:00,104.98,105.12,104.88,105.02,81014.0,101.7531,101.8888,101.6561,101.7918,81014.0
2023-06-16 10:40:00,105.01,105.01,104.76,104.76,93358.0,101.7822,101.7822,101.5398,101.5398,93358.0
2023-06-16 10:45:00,104.76,104.85,104.5,104.79,121284.0,101.5398,101.6271,101.2878,101.5689,121284.0
2023-06-16 10:50:00,104.79,104.88,104.75,104.77,108188.0,101.5689,101.6561,101.5301,101.5495,108188.0
2023-06-16 10:55:00,104.77,104.89,104.74,104.77,135719.0,101.5495,101.6658,101.5205,101.5495,135719.0
2023-06-16 11:00:00,104.78,104.86,104.66,104.75,107012.0,101.5592,101.6368,101.4429,101.5301,107012.0
2023-06-16 11:05:00,104.76,105.0,104.7,104.89,97537.0,101.5398,101.7725,101.4817,101.6658,97537.0
2023-06-16 11:10:00,104.89,104.95,104.82,104.86,98166.0,101.6658,101.724,101.598,101.6368,98166.0
2023-06-16 11:15:00,104.88,104.99,104.84,104.97,64428.0,101.6561,101.7628,101.6174,101.7434,64428.0
2023-06-16 11:20:00,104.97,105.08,104.72,104.8,118835.0,101.7434,101.85,101.5011,101.5786,118835.0
2023-06-16 11:25:00,104.8,104.9,104.72,104.84,51970.0,101.5786,101.6755,101.5011,101.6174,51970.0
2023-06-16 11:30:00,104.82,104.92,104.67,104.73,178172.0,101.598,101.6949,101.4526,101.5108,178172.0
2023-06-16 11:35:00,104.72,104.78,104.57,104.63,172416.0,101.5011,101.5592,101.3557,101.4138,172416.0
2023-06-16 11:40:00,104.63,104.89,104.63,104.82,192967.0,101.4138,101.6658,101.4138,101.598,192967.0
2023-06-16 11:45:00,104.81,104.9,104.64,104.68,74224.0,101.5883,101.6755,101.4235,101.4623,74224.0
2023-06-16 11:50:00,104.68,104.9,104.57,104.88,35558.0,101.4623,101.6755,101.3557,101.6561,35558.0
2023-06-16 11:55:00,104.88,104.97,104.85,104.97,40931.0,101.6561,101.7434,101.6271,101.7434,40931.0
2023-06-16 12:00:00,104.95,104.95,104.77,104.82,65622.0,101.724,101.724,101.5495,101.598,65622.0
2023-06-16 12:05:00,104.83,105.02,104.82,105.01,72867.0,101.6077,101.7918,101.598,101.7822,72867.0
2023-06-16 12:10:00,105.01,105.1,104.95,104.99,82457.0,101.7822,101.8694,101.724,101.7628,82457.0
2023-06-16 12:15:00,104.99,105.03,104.93,105.01,66071.0,101.7628,101.8015,101.7046,101.7822,66071.0
2023-06-16 12:20:00,105.0,105.03,104.96,105.01,54810.0,101.7725,101.8015,101.7337,101.7822,54810.0
2023-06-16 12:25:00,105.0,105.24,104.99,105.24,100938.0,101.7725,102.0051,101.7628,102.0051,100938.0
2023-06-16 12:30:00,105.24,105.33,105.14,105.27,122091.0,102.0051,102.0923,101.9082,102.0342,122091.0
2023-06-16 12:35:00,105.27,105.27,105.02,105.04,51106.0,102.0342,102.0342,101.7918,101.8112,51106.0
2023-06-16 12:40:00,105.03,105.05,104.95,105.02,37619.0,101.8015,101.8209,101.724,101.7918,37619.0
2023-06-16 12:45:00,105.04,105.17,105.01,105.09,91842.0,101.8112,101.9372,101.7822,101.8597,91842.0
2023-06-16 12:50:00,105.08,105.15,105.02,105.14,39212.0,101.85,101.9179,101.7918,101.9082,39212.0
2023-06-16 12:55:00,105.13,105.14,105.01,105.04,38599.0,101.8985,101.9082,101.7822,101.8112,38599.0
2023-06-16 13:00:00,105.05,105.1,104.97,105.06,38812.0,101.8209,101.8694,101.7434,101.8306,38812.0
2023-06-16 13:05:00,105.05,105.08,104.93,104.94,41095.0,101.8209,101.85,101.7046,101.7143,41095.0
2023-06-16 13:10:00,104.93,105.0,104.85,105.0,29535.0,101.7046,101.7725,101.6271,101.7725,29535.0
2023-06-16 13:15:00,105.0,105.04,104.97,105.02,36960.0,101.7725,101.8112,101.7434,101.7918,36960.0
2023-06-16 13:20:00,105.02,105.08,104.99,105.07,37726.0,101.7918,101.85,101.7628,101.8403,37726.0
2023-06-16 13:25:00,105.07,105.14,104.97,105.0,32142.0,101.8403,101.9082,101.7434,101.7725,32142.0
2023-06-16 13:30:00,104.99,105.03,104.94,104.94,31766.0,101.7628,101.8015,101.7143,101.7143,31766.0
2023-06-16 13:35:00,104.94,105.05,104.93,105.03,30968.0,101.7143,101.8209,101.7046,101.8015,30968.0
2023-06-16 13:40:00,105.04,105.06,104.98,104.99,39972.0,101.8112,101.8306,101.7531,101.7628,39972.0
2023-06-16 13:45:00,105.0,105.01,104.82,104.87,29299.0,101.7725,101.7822,101.598,101.6465,29299.0
2023-06-16 13:50:00,104.86,104.96,104.83,104.95,27989.0,101.6368,101.7337,101.6077,101.724,27989.0
2023-06-16 13:55:00,104.95,104.97,104.9,104.95,36361.0,101.724,101.7434,101.6755,101.724,36361.0
2023-06-16 14:00:00,104.95,105.0,104.81,104.84,73059.0,101.724,101.7725,101.5883,101.6174,73059.0
2023-06-16 14:05:00,104.85,104.94,104.84,104.89,43733.0,101.6271,101.7143,101.6174,101.6658,43733.0
2023-06-16 14:10:00,104.88,104.96,104.88,104.93,59526.0,101.6561,101.7337,101.6561,101.7046,59526.0
2023-06-16 14:15:00,104.92,104.95,104.89,104.94,29831.0,101.6949,101.724,101.6658,101.7143,29831.0
2023-06-16 14:20:00,104.94,104.94,104.74,104.78,68127.0,101.7143,101.7143,101.5205,101.5592,68127.0
2023-06-16 14:25:00,104.78,104.91,104.75,104.91,60304.0,101.5592,101.6852,101.5301,101.6852,60304.0
2023-06-16 14:30:00,104.91,104.91,104.77,104.84,48462.0,101.6852,101.6852,101.5495,101.6174,48462.0
2023-06-16 14:35:00,104.84,104.9,104.8,104.88,44077.0,101.6174,101.6755,101.5786,101.6561,44077.0
2023-06-16 14:40:00,104.88,104.9,104.78,104.82,40031.0,101.6561,101.6755,101.5592,101.598,40031.0
2023-06-16 14:45:00,104.82,104.84,104.74,104.8,45664.0,101.598,101.6174,101.5205,101.5786,45664.0
2023-06-16 14:50:00,104.79,104.82,104.72,104.73,66885.0,101.5689,101.598,101.5011,101.5108,66885.0
2023-06-16 14:55:00,104.74,104.75,104.53,104.54,146734.0,101.5205,101.5301,101.3169,101.3266,146734.0
2023-06-16 15:00:00,104.55,104.6,104.45,104.55,148869.0,101.3363,101.3848,101.2394,101.3363,148869.0
2023-06-16 15:05:00,104.55,104.59,104.45,104.49,109305.0,101.3363,101.3751,101.2394,101.2781,109305.0
2023-06-16 15:10:00,104.5,104.52,104.38,104.41,69183.0,101.2878,101.3072,101.1715,101.2006,69183.0
2023-06-16 15:15:00,104.41,104.55,104.37,104.52,83121.0,101.2006,101.3363,101.1618,101.3072,83121.0
2023-06-16 15:20:00,104.52,104.61,104.52,104.57,79703.0,101.3072,101.3944,101.3072,101.3557,79703.0
2023-06-16 15:25:00,104.57,104.58,104.46,104.51,96650.0,101.3557,101.3654,101.2491,101.2975,96650.0
2023-06-16 15:30:00,104.51,104.78,104.51,104.69,176779.0,101.2975,101.5592,101.2975,101.472,176779.0
2023-06-16 15:35:00,104.7,104.83,104.69,104.77,118727.0,101.4817,101.6077,101.472,101.5495,118727.0
2023-06-16 15:40:00,104.77,104.84,104.72,104.76,173963.0,101.5495,101.6174,101.5011,101.5398,173963.0
2023-06-16 15:45:00,104.77,105.01,104.77,104.87,161275.0,101.5495,101.7822,101.5495,101.6465,161275.0
2023-06-16 15:50:00,104.87,104.89,104.61,104.62,263669.0,101.6465,101.6658,101.3944,101.4041,263669.0
2023-06-16 15:55:00,104.62,104.71,104.51,104.68,487752.0,101.4041,101.4914,101.2975,101.4623,487752.0
2023-06-20 09:30:00,104.18,104.83,103.9,104.8,840550.0,100.9777,101.6077,100.7063,101.5786,840550.0
2023-06-20 09:35:00,104.79,104.81,104.37,104.44,228602.0,101.5689,101.5883,101.1618,101.2297,228602.0
2023-06-20 09:40:00,104.43,104.88,104.37,104.37,197651.0,101.22,101.6561,101.1618,101.1618,197651.0
2023-06-20 09:45:00,104.34,104.64,104.24,104.59,139441.0,101.1327,101.4235,101.0358,101.3751,139441.0
2023-06-20 09:50:00,104.6,104.6,104.14,104.19,130131.0,101.3848,101.3848,100.9389,100.9874,130131.0
2023-06-20 09:55:00,104.21,104.28,103.87,103.89,131888.0,101.0067,101.0746,100.6772,100.6966,131888.0
2023-06-20 10:00:00,103.88,103.9,103.67,103.87,142531.0,100.6869,100.7063,100.4833,100.6772,142531.0
2023-06-20 10:05:00,103.87,103.93,103.65,103.7,136520.0,100.6772,100.7354,100.464,100.5124,136520.0
2023-06-20 10:10:00,103.69,103.99,103.66,103.81,85852.0,100.5027,100.7935,100.4737,100.619,85852.0
2023-06-20 10:15:00,103.81,103.85,103.58,103.62,112707.0,100.619,100.6578,100.3961,100.4349,112707.0
2023-06-20 10:20:00,103.61,103.72,103.44,103.49,170775.0,100.4252,100.5318,100.2604,100.3089,170775.0
2023-06-20 10:25:00,103.48,103.55,103.21,103.32,146212.0,100.2992,100.367,100.0375,100.1441,146212.0
2023-06-20 10:30:00,103.33,103.45,103.23,103.34,126730.0,100.1538,100.2701,100.0569,100.1635,126730.0
2023-06-20 10:35:00,103.35,103.39,103.08,103.08,131796.0,100.1732,100.212,99.9115,99.9115,131796.0
2023-06-20 10:40:00,103.09,103.41,103.07,103.38,116166.0,99.9212,100.2313,99.9018,100.2023,116166.0
2023-06-20 10:45:00,103.39,103.62,103.36,103.61,69357.0,100.212,100.4349,100.1829,100.4252,69357.0
2023-06-20 10:50:00,103.61,103.7,103.52,103.53,60546.0,100.4252,100.5124,100.338,100.3476,60546.0
2023-06-20 10:55:00,103.52,103.77,103.47,103.61,66965.0,100.338,100.5803,100.2895,100.4252,66965.0
2023-06-20 11:00:00,103.6,103.78,103.57,103.76,43514.0,100.4155,100.59,100.3864,100.5706,43514.0
2023-06-20 11:05:00,103.78,103.86,103.73,103.74,46725.0,100.59,100.6675,100.5415,100.5512,46725.0
2023-06-20 11:10:00,103.73,103.77,103.64,103.69,46551.0,100.5415,100.5803,100.4543,100.5027,46551.0
2023-06-20 11:15:00,103.68,103.84,103.55,103.79,48157.0,100.493,100.6481,100.367,100.5997,48157.0
2023-06-20 11:20:00,103.78,103.82,103.7,103.7,58435.0,100.59,100.6287,100.5124,100.5124,58435.0
2023-06-20 11:25:00,103.7,103.93,103.65,103.92,73532.0,100.5124,100.7354,100.464,100.7257,73532.0
2023-06-20 11:30:00,103.92,104.05,103.87,103.98,69201.0,100.7257,100.8517,100.6772,100.7838,69201.0
2023-06-20 11:35:00,103.99,104.08,103.97,104.05,38115.0,100.7935,100.8807,100.7741,100.8517,38115.0
2023-06-20 11:40:00,104.03,104.04,103.81,103.81,34834.0,100.8323,100.842,100.619,100.619,34834.0
2023-06-20 11:45:00,103.8,103.99,103.78,103.98,42136.0,100.6093,100.7935,100.59,100.7838,42136.0
2023-06-20 11:50:00,103.98,104.09,103.94,104.0,37900.0,100.7838,100.8904,100.745,100.8032,37900.0
2023-06-20 11:55:00,103.98,104.01,103.88,103.91,37996.0,100.7838,100.8129,100.6869,100.716,37996.0
2023-06-20 12:00:00,103.92,103.99,103.88,103.89,35777.0,100.7257,100.7935,100.6869,100.6966,35777.0
2023-06-20 12:05:00,103.89,104.03,103.85,103.95,39242.0,100.6966,100.8323,100.6578,100.7547,39242.0
2023-06-20 12:10:00,103.95,104.05,103.92,103.95,45519.0,100.7547,100.8517,100.7257,100.7547,45519.0
2023-06-20 12:15:00,103.95,103.98,103.88,103.97,42854.0,100.7547,100.7838,100.6869,100.7741,42854.0
2023-06-20 12:20:00,103.96,104.09,103.95,104.0,33739.0,100.7644,100.8904,100.7547,100.8032,33739.0
2023-06-20 12:25:00,103.99,104.12,103.97,104.1,45000.0,100.7935,100.9195,100.7741,100.9001,45000.0
2023-06-20 12:30:00,104.11,104.14,104.02,104.06,41777.0,100.9098,100.9389,100.8226,100.8614,41777.0
2023-06-20 12:35:00,104.06,104.12,103.97,104.09,54720.0,100.8614,100.9195,100.7741,100.8904,54720.0
2023-06-20 12:40:00,104.09,104.24,104.06,104.08,34112.0,100.8904,101.0358,100.8614,100.8807,34112.0
2023-06-20 12:45:00,104.1,104.11,103.95,104.02,59943.0,100.9001,100.9098,100.7547,100.8226,59943.0
2023-06-20 12:50:00,104.04,104.07,104.0,104.07,30985.0,100.842,100.871,100.8032,100.871,30985.0
2023-06-20 12:55:00,104.07,104.15,104.03,104.11,37323.0,100.871,100.9486,100.8323,100.9098,37323.0
2023-06-20 13:00:00,104.11,104.13,103.99,104.03,34643.0,100.9098,100.9292,100.7935,100.8323,34643.0
2023-06-20 13:05:00,104.01,104.04,103.97,104.03,47078.0,100.8129,100.842,100.7741,100.8323,47078.0
2023-06-20 13:10:00,104.03,104.09,103.98,104.07,39470.0,100.8323,100.8904,100.7838,100.871,39470.0
2023-06-20 13:15:00,104.06,104.11,104.05,104.11,27933.0,100.8614,100.9098,100.8517,100.9098,27933.0
2023-06-20 13:20:00,104.11,104.17,104.06,104.11,40167.0,100.9098,100.968,100.8614,100.9098,40167.0
2023-06-20 13:25:00,104.11,104.12,103.99,104.03,38718.0,100.9098,100.9195,100.7935,100.8323,38718.0
2023-06-20 13:30:00,104.02,104.14,103.98,104.09,35635.0,100.8226,100.9389,100.7838,100.8904,35635.0
2023-06-20 13:35:00,104.1,104.11,103.98,103.99,39732.0,100.9001,100.9098,100.7838,100.7935,39732.0
2023-06-20 13:40:00,104.0,104.06,103.97,103.98,40557.0,100.8032,100.8614,100.7741,100.7838,40557.0
2023-06-20 13:45:00,103.97,104.04,103.94,103.99,31361.0,100.7741,100.842,100.745,100.7935,31361.0
2023-06-20 13:50:00,104.0,104.0,103.82,103.83,63445.0,100.8032,100.8032,100.6287,100.6384,63445.0
2023-06-20 13:55:00,103.84,103.87,103.72,103.77,27762.0,100.6481,100.6772,100.5318,100.5803,27762.0
2023-06-20 14:00:00,103.75,103.85,103.74,103.84,36125.0,100.5609,100.6578,100.5512,100.6481,36125.0
2023-06-20 14:05:00,103.84,103.85,103.74,103.77,52140.0,100.6481,100.6578,100.5512,100.5803,52140.0
2023-06-20 14:10:00,103.76,103.83,103.74,103.82,34381.0,100.5706,100.6384,100.5512,100.6287,34381.0
2023-06-20 14:15:00,103.82,103.88,103.79,103.85,27423.0,100.6287,100.6869,100.5997,100.6578,27423.0
2023-06-20 14:20:00,103.87,103.89,103.77,103.84,30627.0,100.6772,100.6966,100.5803,100.6481,30627.0
2023-06-20 14:25:00,103.85,103.87,103.78,103.79,51289.0,100.6578,100.6772,100.59,100.5997,51289.0
2023-06-20 14:30:00,103.79,103.8,103.66,103.69,36356.0,100.5997,100.6093,100.4737,100.5027,36356.0
2023-06-20 14:35:00,103.68,103.71,103.6,103.69,33369.0,100.493,100.5221,100.4155,100.5027,33369.0
2023-06-20 14:40:00,103.7,103.74,103.64,103.73,46374.0,100.5124,100.5512,100.4543,100.5415,46374.0
2023-06-20 14:45:00,103.73,103.76,103.67,103.75,25164.0,100.5415,100.5706,100.4833,100.5609,25164.0
2023-06-20 14:50:00,103.76,103.79,103.68,103.7,22999.0,100.5706,100.5997,100.493,100.5124,22999.0
2023-06-20 14:55:00,103.7,103.85,103.7,103.85,33000.0,100.5124,100.6578,100.5124,100.6578,33000.0
2023-06-20 15:00:00,103.86,103.9,103.76,103.79,38777.0,100.6675,100.7063,100.5706,100.5997,38777.0
2023-06-20 15:05:00,103.78,103.83,103.75,103.78,39539.0,100.59,100.6384,100.5609,100.59,39539.0
2023-06-20 15:10:00,103.78,103.82,103.72,103.79,39184.0,100.59,100.6287,100.5318,100.5997,39184.0
2023-06-20 15:15:00,103.78,103.82,103.71,103.8,37358.0,100.59,100.6287,100.5221,100.6093,37358.0
2023-06-20 15:20:00,103.8,103.89,103.78,103.87,47553.0,100.6093,100.6966,100.59,100.6772,47553.0
2023-06-20 15:25:00,103.86,103.9,103.84,103.9,55338.0,100.6675,100.7063,100.6481,100.7063,55338.0
2023-06-20 15:30:00,103.9,103.95,103.81,103.84,59051.0,100.7063,100.7547,100.619,100.6481,59051.0
2023-06-20 15:35:00,103.85,104.02,103.85,103.98,72448.0,100.6578,100.8226,100.6578,100.7838,72448.0
2023-06-20 15:40:00,103.97,104.01,103.91,103.95,118960.0,100.7741,100.8129,100.716,100.7547,118960.0
2023-06-20 15:45:00,103.96,104.14,103.96,104.13,114014.0,100.7644,100.9389,100.7644,100.9292,114014.0
2023-06-20 15:50:00,104.14,104.26,104.01,104.04,184758.0,100.9389,101.0552,100.8129,100.842,184758.0
2023-06-20 15:55:00,104.03,104.13,103.95,103.99,317753.0,100.8323,100.9292,100.7547,100.7935,317753.0
2023-06-21 09:30:00,103.15,103.47,102.99,103.35,274907.0,99.9793,100.2895,99.8242,100.1732,274907.0
2023-06-21 09:35:00,103.35,103.7,103.31,103.52,135021.0,100.1732,100.5124,100.1344,100.338,135021.0
2023-06-21 09:40:00,103.55,103.73,103.14,103.18,143496.0,100.367,100.5415,99.9696,100.0084,143496.0
2023-06-21 09:45:00,103.18,103.52,103.02,103.46,263353.0,100.0084,100.338,99.8533,100.2798,263353.0
2023-06-21 09:50:00,103.45,103.53,103.14,103.33,91798.0,100.2701,100.3476,99.9696,100.1538,91798.0
2023-06-21 09:55:00,103.35,103.45,102.96,103.01,108376.0,100.1732,100.2701,99.7952,99.8436,108376.0
2023-06-21 10:00:00,103.01,103.03,102.61,102.92,105160.0,99.8436,99.863,99.4559,99.7564,105160.0
2023-06-21 10:05:00,102.93,102.96,102.75,102.82,86909.0,99.7661,99.7952,99.5916,99.6595,86909.0
2023-06-21 10:10:00,102.81,103.14,102.81,103.01,80710.0,99.6498,99.9696,99.6498,99.8436,80710.0
2023-06-21 10:15:00,102.98,103.04,102.74,102.81,60334.0,99.8146,99.8727,99.5819,99.6498,60334.0
2023-06-21 10:20:00,102.82,102.97,102.73,102.88,61862.0,99.6595,99.8049,99.5722,99.7176,61862.0
2023-06-21 10:25:00,102.89,102.95,102.79,102.93,64546.0,99.7273,99.7855,99.6304,99.7661,64546.0
2023-06-21 10:30:00,102.95,102.97,102.62,102.66,58236.0,99.7855,99.8049,99.4656,99.5044,58236.0
2023-06-21 10:35:00,102.64,102.66,102.43,102.65,120793.0,99.485,99.5044,99.2815,99.4947,120793.0
2023-06-21 10:40:00,102.63,102.68,102.24,102.25,162424.0,99.4753,99.5238,99.0973,99.107,162424.0
2023-06-21 10:45:00,102.25,102.31,102.06,102.09,135889.0,99.107,99.1651,98.9228,98.9519,135889.0
2023-06-21 10:50:00,102.1,102.44,102.0,102.4,192686.0,98.9616,99.2912,98.8647,99.2524,192686.0
2023-06-21 10:55:00,102.4,102.4,102.15,102.2,62254.0,99.2524,99.2524,99.0101,99.0585,62254.0
2023-06-21 11:00:00,102.22,102.31,102.0,102.03,63376.0,99.0779,99.1651,98.8647,98.8938,63376.0
2023-06-21 11:05:00,102.05,102.1,101.77,101.78,77468.0,98.9131,98.9616,98.6417,98.6514,77468.0
2023-06-21 11:10:00,101.79,101.8,101.63,101.78,173716.0,98.6611,98.6708,98.506,98.6514,173716.0
2023-06-21 11:15:00,101.78,101.88,101.61,101.65,121036.0,98.6514,98.7484,98.4867,98.5254,121036.0
2023-06-21 11:20:00,101.64,101.93,101.63,101.79,155177.0,98.5157,98.7968,98.506,98.6611,155177.0
2023-06-21 11:25:00,101.8,101.88,101.73,101.79,108780.0,98.6708,98.7484,98.603,98.6611,108780.0
2023-06-21 11:30:00,101.79,102.03,101.78,101.97,135301.0,98.6611,98.8938,98.6514,98.8356,135301.0
2023-06-21 11:35:00,101.97,102.42,101.96,102.39,159543.0,98.8356,99.2718,98.8259,99.2427,159543.0
2023-06-21 11:40:00,102.4,102.5,102.1,102.11,121368.0,99.2524,99.3493,98.9616,98.9713,121368.0
2023-06-21 11:45:00,102.12,102.22,102.1,102.17,87149.0,98.981,99.0779,98.9616,99.0295,87149.0
2023-06-21 11:50:00,102.17,102.23,102.06,102.09,153107.0,99.0295,99.0876,98.9228,98.9519,153107.0
2023-06-21 11:55:00,102.1,102.17,101.97,101.99,109533.0,98.9616,99.0295,98.8356,98.855,109533.0
2023-06-21 12:00:00,101.97,102.06,101.91,102.06,83438.0,98.8356,98.9228,98.7774,98.9228,83438.0
2023-06-21 12:05:00,102.07,102.13,101.99,102.03,67797.0,98.9325,98.9907,98.855,98.8938,67797.0
2023-06-21 12:10:00,102.04,102.05,101.92,102.02,76459.0,98.9034,98.9131,98.7871,98.8841,76459.0
2023-06-21 12:15:00,102.01,102.2,101.96,102.14,82255.0,98.8744,99.0585,98.8259,99.0004,82255.0
2023-06-21 12:20:00,102.14,102.29,102.13,102.2,61766.0,99.0004,99.1458,98.9907,99.0585,61766.0
2023-06-21 12:25:00,102.2,102.33,102.18,102.3,52082.0,99.0585,99.1845,99.0391,99.1555,52082.0
2023-06-21 12:30:00,102.3,102.33,102.1,102.18,33472.0,99.1555,99.1845,98.9616,99.0391,33472.0
2023-06-21 12:35:00,102.17,102.34,102.15,102.32,34043.0,99.0295,99.1942,99.0101,99.1748,34043.0
2023-06-21 12:40:00,102.31,102.39,102.25,102.38,58929.0,99.1651,99.2427,99.107,99.233,58929.0
2023-06-21 12:45:00,102.4,102.4,102.27,102.33,73328.0,99.2524,99.2524,99.1264,99.1845,73328.0
2023-06-21 12:50:00,102.32,102.46,102.32,102.45,50289.0,99.1748,99.3105,99.1748,99.3008,50289.0
2023-06-21 12:55:00,102.45,102.55,102.4,102.52,95086.0,99.3008,99.3978,99.2524,99.3687,95086.0
2023-06-21 13:00:00,102.51,102.52,102.37,102.47,86436.0,99.359,99.3687,99.2233,99.3202,86436.0
2023-06-21 13:05:00,102.46,102.46,102.23,102.28,32873.0,99.3105,99.3105,99.0876,99.1361,32873.0
2023-06-21 13:10:00,102.29,102.33,102.17,102.2,65627.0,99.1458,99.1845,99.0295,99.0585,65627.0
2023-06-21 13:15:00,102.2,102.23,102.16,102.17,75496.0,99.0585,99.0876,99.0198,99.0295,75496.0
2023-06-21 13:20:00,102.18,102.2,102.09,102.14,109976.0,99.0391,99.0585,98.9519,99.0004,109976.0
2023-06-21 13:25:00,102.14,102.23,102.06,102.06,51639.0,99.0004,99.0876,98.9228,98.9228,51639.0
2023-06-21 13:30:00,102.07,102.16,101.98,102.12,39708.0,98.9325,99.0198,98.8453,98.981,39708.0
2023-06-21 13:35:00,102.11,102.2,102.05,102.2,38444.0,98.9713,99.0585,98.9131,99.0585,38444.0
2023-06-21 13:40:00,102.2,102.24,102.15,102.24,23109.0,99.0585,99.0973,99.0101,99.0973,23109.0
2023-06-21 13:45:00,102.25,102.35,102.23,102.29,45007.0,99.107,99.2039,99.0876,99.1458,45007.0
2023-06-21 13:50:00,102.28,102.33,102.22,102.28,98396.0,99.1361,99.1845,99.0779,99.1361,98396.0
2023-06-21 13:55:00,102.27,102.4,102.25,102.34,117622.0,99.1264,99.2524,99.107,99.1942,117622.0
2023-06-21 14:00:00,102.35,102.38,102.25,102.33,77975.0,99.2039,99.233,99.107,99.1845,77975.0
2023-06-21 14:05:00,102.33,102.43,102.28,102.29,46450.0,99.1845,99.2815,99.1361,99.1458,46450.0
2023-06-21 14:10:00,102.31,102.42,102.29,102.37,54674.0,99.1651,99.2718,99.1458,99.2233,54674.0
2023-06-21 14:15:00,102.38,102.46,102.35,102.43,128447.0,99.233,99.3105,99.2039,99.2815,128447.0
2023-06-21 14:20:00,102.44,102.47,102.37,102.42,39531.0,99.2912,99.3202,99.2233,99.2718,39531.0
2023-06-21 14:25:00,102.4,102.44,102.34,102.43,41150.0,99.2524,99.2912,99.1942,99.2815,41150.0
2023-06-21 14:30:00,102.43,102.49,102.42,102.44,51105.0,99.2815,99.3396,99.2718,99.2912,51105.0
2023-06-21 14:35:00,102.44,102.44,102.36,102.4,35863.0,99.2912,99.2912,99.2136,99.2524,35863.0
2023-06-21 14:40:00,102.38,102.43,102.34,102.41,29750.0,99.233,99.2815,99.1942,99.2621,29750.0
2023-06-21 14:45:00,102.4,102.4,102.3,102.32,29599.0,99.2524,99.2524,99.1555,99.1748,29599.0
2023-06-21 14:50:00,102.32,102.46,102.3,102.44,36924.0,99.1748,99.3105,99.1555,99.2912,36924.0
2023-06-21 14:55:00,102.45,102.53,102.38,102.52,21765.0,99.3008,99.3784,99.233,99.3687,21765.0
2023-06-21 15:00:00,102.52,102.53,102.26,102.27,25595.0,99.3687,99.3784,99.1167,99.1264,25595.0
2023-06-21 15:05:00,102.28,102.28,102.17,102.22,27508.0,99.1361,99.1361,99.0295,99.0779,27508.0
2023-06-21 15:10:00,102.22,102.33,102.2,102.27,21116.0,99.0779,99.1845,99.0585,99.1264,21116.0
2023-06-21 15:15:00,102.27,102.33,102.21,102.24,30697.0,99.1264,99.1845,99.0682,99.0973,30697.0
2023-06-21 15:20:00,102.24,102.24,102.15,102.18,59455.0,99.0973,99.0973,99.0101,99.0391,59455.0
2023-06-21 15:25:00,102.19,102.3,102.15,102.23,31364.0,99.0488,99.1555,99.0101,99.0876,31364.0
2023-06-21 15:30:00,102.21,102.24,101.98,101.98,79695.0,99.0682,99.0973,98.8453,98.8453,79695.0
2023-06-21 15:35:00,101.98,102.0,101.86,101.97,65506.0,98.8453,98.8647,98.729,98.8356,65506.0
2023-06-21 15:40:00,101.97,102.08,101.96,102.03,50432.0,98.8356,98.9422,98.8259,98.8938,50432.0
2023-06-21 15:45:00,102.02,102.12,101.97,102.09,101585.0,98.8841,98.981,98.8356,98.9519,101585.0
2023-06-21 15:50:00,102.08,102.13,101.96,101.96,157594.0,98.9422,98.9907,98.8259,98.8259,157594.0
2023-06-21 15:55:00,101.96,101.96,101.64,101.64,374322.0,98.8259,98.8259,98.5157,98.5157,374322.0
2023-06-22 09:30:00,101.42,102.6,101.33,102.6,290671.0,98.3025,99.4462,98.2153,99.4462,290671.0
2023-06-22 09:35:00,102.59,102.8,102.42,102.5,302176.0,99.4365,99.6401,99.2718,99.3493,302176.0
2023-06-22 09:40:00,102.5,102.58,102.17,102.52,164884.0,99.3493,99.4268,99.0295,99.3687,164884.0
2023-06-22 09:45:00,102.51,102.83,102.51,102.82,218191.0,99.359,99.6692,99.359,99.6595,218191.0
2023-06-22 09:50:00,102.82,102.84,102.46,102.47,71587.0,99.6595,99.6789,99.3105,99.3202,71587.0
2023-06-22 09:55:00,102.47,102.8,102.41,102.68,73679.0,99.3202,99.6401,99.2621,99.5238,73679.0
2023-06-22 10:00:00,102.7,102.84,102.52,102.84,58937.0,99.5432,99.6789,99.3687,99.6789,58937.0
2023-06-22 10:05:00,102.86,103.14,102.75,102.94,202173.0,99.6982,99.9696,99.5916,99.7758,202173.0
2023-06-22 10:10:00,102.92,103.29,102.85,103.26,130174.0,99.7564,100.115,99.6885,100.0859,130174.0
2023-06-22 10:15:00,103.26,103.43,103.18,103.38,212471.0,100.0859,100.2507,100.0084,100.2023,212471.0
2023-06-22 10:20:00,103.35,103.41,103.02,103.03,123842.0,100.1732,100.2313,99.8533,99.863,123842.0
2023-06-22 10:25:00,103.03,103.1,102.87,102.92,48482.0,99.863,99.9309,99.7079,99.7564,48482.0
2023-06-22 10:30:00,102.92,102.98,102.82,102.83,57712.0,99.7564,99.8146,99.6595,99.6692,57712.0
2023-06-22 10:35:00,102.8,102.96,102.78,102.89,62905.0,99.6401,99.7952,99.6207,99.7273,62905.0
2023-06-22 10:40:00,102.88,102.94,102.66,102.75,59966.0,99.7176,99.7758,99.5044,99.5916,59966.0
2023-06-22 10:45:00,102.72,102.81,102.65,102.81,54624.0,99.5625,99.6498,99.4947,99.6498,54624.0
2023-06-22 10:50:00,102.82,102.82,102.49,102.49,41377.0,99.6595,99.6595,99.3396,99.3396,41377.0
2023-06-22 10:55:00,102.49,102.59,102.38,102.56,41919.0,99.3396,99.4365,99.233,99.4075,41919.0
2023-06-22 11:00:00,102.56,102.79,102.55,102.76,43821.0,99.4075,99.6304,99.3978,99.6013,43821.0
2023-06-22 11:05:00,102.79,102.91,102.7,102.73,24817.0,99.6304,99.7467,99.5432,99.5722,24817.0
2023-06-22 11:10:00,102.73,102.75,102.58,102.7,26436.0,99.5722,99.5916,99.4268,99.5432,26436.0
2023-06-22 11:15:00,102.71,102.8,102.66,102.68,25447.0,99.5529,99.6401,99.5044,99.5238,25447.0
2023-06-22 11:20:00,102.69,102.78,102.6,102.63,44409.0,99.5335,99.6207,99.4462,99.4753,44409.0
2023-06-22 11:25:00,102.64,102.69,102.57,102.6,33441.0,99.485,99.5335,99.4172,99.4462,33441.0
2023-06-22 11:30:00,102.59,102.78,102.53,102.73,58577.0,99.4365,99.6207,99.3784,99.5722,58577.0
2023-06-22 11:35:00,102.72,102.97,102.71,102.96,32224.0,99.5625,99.8049,99.5529,99.7952,32224.0
2023-06-22 11:40:00,102.96,103.26,102.96,103.12,54955.0,99.7952,100.0859,99.7952,99.9502,54955.0
2023-06-22 11:45:00,103.11,103.21,103.09,103.18,35395.0,99.9406,100.0375,99.9212,100.0084,35395.0
2023-06-22 11:50:00,103.18,103.19,103.09,103.09,25617.0,100.0084,100.0181,99.9212,99.9212,25617.0
2023-06-22 11:55:00,103.08,103.24,103.07,103.24,43630.0,99.9115,100.0666,99.9018,100.0666,43630.0
2023-06-22 12:00:00,103.25,103.25,103.01,103.03,32761.0,100.0763,100.0763,99.8436,99.863,32761.0
2023-06-22 12:05:00,103.05,103.05,102.93,102.99,44202.0,99.8824,99.8824,99.7661,99.8242,44202.0
2023-06-22 12:10:00,103.0,103.11,102.95,103.08,24002.0,99.8339,99.9406,99.7855,99.9115,24002.0
2023-06-22 12:15:00,103.1,103.12,103.03,103.06,32025.0,99.9309,99.9502,99.863,99.8921,32025.0
2023-06-22 12:20:00,103.06,103.1,102.99,103.02,26891.0,99.8921,99.9309,99.8242,99.8533,26891.0
2023-06-22 12:25:00,103.02,103.03,102.93,103.02,16140.0,99.8533,99.863,99.7661,99.8533,16140.0
2023-06-22 12:30:00,103.03,103.23,103.01,103.22,40463.0,99.863,100.0569,99.8436,100.0472,40463.0
2023-06-22 12:35:00,103.21,103.3,103.12,103.14,34255.0,100.0375,100.1247,99.9502,99.9696,34255.0
2023-06-22 12:40:00,103.13,103.19,103.08,103.11,15620.0,99.9599,100.0181,99.9115,99.9406,15620.0
2023-06-22 12:45:00,103.11,103.18,103.06,103.09,35152.0,99.9406,100.0084,99.8921,99.9212,35152.0
2023-06-22 12:50:00,103.1,103.1,103.0,103.05,18057.0,99.9309,99.9309,99.8339,99.8824,18057.0
2023-06-22 12:55:00,103.07,103.14,103.07,103.13,14361.0,99.9018,99.9696,99.9018,99.9599,14361.0
2023-06-22 13:00:00,103.1,103.1,102.8,102.81,35423.0,99.9309,99.9309,99.6401,99.6498,35423.0
2023-06-22 13:05:00,102.8,103.0,102.79,102.9,29476.0,99.6401,99.8339,99.6304,99.737,29476.0
2023-06-22 13:10:00,102.89,102.95,102.87,102.92,22063.0,99.7273,99.7855,99.7079,99.7564,22063.0
2023-06-22 13:15:00,102.91,102.94,102.81,102.92,28567.0,99.7467,99.7758,99.6498,99.7564,28567.0
2023-06-22 13:20:00,102.91,102.93,102.83,102.9,23742.0,99.7467,99.7661,99.6692,99.737,23742.0
2023-06-22 13:25:00,102.89,102.93,102.8,102.86,29238.0,99.7273,99.7661,99.6401,99.6982,29238.0
2023-06-22 13:30:00,102.88,102.95,102.87,102.93,27577.0,99.7176,99.7855,99.7079,99.7661,27577.0
2023-06-22 13:35:00,102.95,103.06,102.94,103.03,22487.0,99.7855,99.8921,99.7758,99.863,22487.0
2023-06-22 13:40:00,103.02,103.08,103.0,103.06,30698.0,99.8533,99.9115,99.8339,99.8921,30698.0
2023-06-22 13:45:00,103.06,103.06,102.98,103.01,27474.0,99.8921,99.8921,99.8146,99.8436,27474.0
2023-06-22 13:50:00,103.01,103.04,102.98,103.02,25440.0,99.8436,99.8727,99.8146,99.8533,25440.0
2023-06-22 13:55:00,103.01,103.18,103.01,103.16,23295.0,99.8436,100.0084,99.8436,99.989,23295.0
2023-06-22 14:00:00,103.18,103.26,103.16,103.24,19154.0,100.0084,100.0859,99.989,100.0666,19154.0
2023-06-22 14:05:00,103.24,103.24,103.11,103.12,21300.0,100.0666,100.0666,99.9406,99.9502,21300.0
2023-06-22 14:10:00,103.11,103.23,103.1,103.2,20877.0,99.9406,100.0569,99.9309,100.0278,20877.0
2023-06-22 14:15:00,103.2,103.24,103.06,103.1,40975.0,100.0278,100.0666,99.8921,99.9309,40975.0
2023-06-22 14:20:00,103.09,103.13,103.05,103.13,21399.0,99.9212,99.9599,99.8824,99.9599,21399.0
2023-06-22 14:25:00,103.13,103.23,103.09,103.22,32832.0,99.9599,100.0569,99.9212,100.0472,32832.0
2023-06-22 14:30:00,103.23,103.27,103.03,103.09,42929.0,100.0569,100.0956,99.863,99.9212,42929.0
2023-06-22 14:35:00,103.1,103.15,103.05,103.14,17942.0,99.9309,99.9793,99.8824,99.9696,17942.0
2023-06-22 14:40:00,103.14,103.19,103.12,103.19,30751.0,99.9696,100.0181,99.9502,100.0181,30751.0
2023-06-22 14:45:00,103.19,103.2,103.07,103.08,54236.0,100.0181,100.0278,99.9018,99.9115,54236.0
2023-06-22 14:50:00,103.08,103.2,103.07,103.17,76241.0,99.9115,100.0278,99.9018,99.9987,76241.0
2023-06-22 14:55:00,103.18,103.34,103.17,103.33,46666.0,100.0084,100.1635,99.9987,100.1538,46666.0
2023-06-22 15:00:00,103.34,103.35,103.19,103.21,42007.0,100.1635,100.1732,100.0181,100.0375,42007.0
2023-06-22 15:05:00,103.22,103.3,103.14,103.14,47503.0,100.0472,100.1247,99.9696,99.9696,47503.0
2023-06-22 15:10:00,103.13,103.17,103.06,103.13,38500.0,99.9599,99.9987,99.8921,99.9599,38500.0
2023-06-22 15:15:00,103.13,103.15,102.99,103.07,47812.0,99.9599,99.9793,99.8242,99.9018,47812.0
2023-06-22 15:20:00,103.08,103.09,102.92,103.0,54732.0,99.9115,99.9212,99.7564,99.8339,54732.0
2023-06-22 15:25:00,102.99,102.99,102.79,102.82,53834.0,99.8242,99.8242,99.6304,99.6595,53834.0
2023-06-22 15:30:00,102.82,102.83,102.67,102.76,83293.0,99.6595,99.6692,99.5141,99.6013,83293.0
2023-06-22 15:35:00,102.78,102.92,102.77,102.92,88938.0,99.6207,99.7564,99.611,99.7564,88938.0
2023-06-22 15:40:00,102.93,102.93,102.8,102.84,66314.0,99.7661,99.7661,99.6401,99.6789,66314.0
2023-06-22 15:45:00,102.85,102.93,102.81,102.87,78938.0,99.6885,99.7661,99.6498,99.7079,78938.0
2023-06-22 15:50:00,102.86,102.95,102.79,102.95,142424.0,99.6982,99.7855,99.6304,99.7855,142424.0
2023-06-22 15:55:00,102.95,103.25,102.88,103.11,523575.0,99.7855,100.0763,99.7176,99.9406,523575.0
2023-06-23 09:30:00,101.52,101.68,101.19,101.55,331014.0,98.3994,98.5545,98.0796,98.4285,331014.0
2023-06-23 09:35:00,101.56,101.61,101.36,101.4,181559.0,98.4382,98.4867,98.2443,98.2831,181559.0
2023-06-23 09:40:00,101.4,101.67,101.2,101.61,299949.0,98.2831,98.5448,98.0893,98.4867,299949.0
2023-06-23 09:45:00,101.61,101.64,101.08,101.14,178828.0,98.4867,98.5157,97.973,98.0311,178828.0
2023-06-23 09:50:00,101.12,101.44,101.0,101.26,223793.0,98.0117,98.3219,97.8954,98.1474,223793.0
2023-06-23 09:55:00,101.25,101.26,101.01,101.16,128588.0,98.1377,98.1474,97.9051,98.0505,128588.0
2023-06-23 10:00:00,101.16,101.23,101.12,101.2,132208.0,98.0505,98.1183,98.0117,98.0893,132208.0
2023-06-23 10:05:00,101.19,101.45,101.09,101.35,285879.0,98.0796,98.3316,97.9826,98.2347,285879.0
2023-06-23 10:10:00,101.36,101.7,101.36,101.53,117050.0,98.2443,98.5739,98.2443,98.4091,117050.0
2023-06-23 10:15:00,101.53,101.67,101.5,101.52,95875.0,98.4091,98.5448,98.38,98.3994,95875.0
2023-06-23 10:20:00,101.51,101.51,101.19,101.47,62535.0,98.3897,98.3897,98.0796,98.351,62535.0
2023-06-23 10:25:00,101.48,101.59,101.34,101.59,65809.0,98.3607,98.4673,98.225,98.4673,65809.0
2023-06-23 10:30:00,101.57,101.77,101.56,101.7,73509.0,98.4479,98.6417,98.4382,98.5739,73509.0
2023-06-23 10:35:00,101.69,101.7,101.5,101.67,66529.0,98.5642,98.5739,98.38,98.5448,66529.0
2023-06-23 10:40:00,101.67,101.77,101.57,101.71,78618.0,98.5448,98.6417,98.4479,98.5836,78618.0
2023-06-23 10:45:00,101.71,101.73,101.42,101.47,47260.0,98.5836,98.603,98.3025,98.351,47260.0
2023-06-23 10:50:00,101.47,101.54,101.28,101.45,60075.0,98.351,98.4188,98.1668,98.3316,60075.0
2023-06-23 10:55:00,101.46,101.47,101.28,101.37,46071.0,98.3413,98.351,98.1668,98.254,46071.0
2023-06-23 11:00:00,101.37,101.38,101.23,101.24,88011.0,98.254,98.2637,98.1183,98.128,88011.0
2023-06-23 11:05:00,101.24,101.29,101.16,101.23,152019.0,98.128,98.1765,98.0505,98.1183,152019.0
2023-06-23 11:10:00,101.22,101.25,101.12,101.22,103000.0,98.1087,98.1377,98.0117,98.1087,103000.0
2023-06-23 11:15:00,101.21,101.31,101.1,101.13,131713.0,98.099,98.1959,97.9923,98.0214,131713.0
2023-06-23 11:20:00,101.13,101.29,101.13,101.22,82049.0,98.0214,98.1765,98.0214,98.1087,82049.0
2023-06-23 11:25:00,101.21,101.26,101.07,101.18,50411.0,98.099,98.1474,97.9633,98.0699,50411.0
2023-06-23 11:30:00,101.17,101.25,101.11,101.16,41886.0,98.0602,98.1377,98.002,98.0505,41886.0
2023-06-23 11:35:00,101.17,101.35,101.14,101.25,47762.0,98.0602,98.2347,98.0311,98.1377,47762.0
2023-06-23 11:40:00,101.25,101.32,101.2,101.2,40661.0,98.1377,98.2056,98.0893,98.0893,40661.0
2023-06-23 11:45:00,101.2,101.24,101.12,101.2,41515.0,98.0893,98.128,98.0117,98.0893,41515.0
2023-06-23 11:50:00,101.21,101.27,101.13,101.22,62943.0,98.099,98.1571,98.0214,98.1087,62943.0
2023-06-23 11:55:00,101.21,101.24,101.17,101.18,57265.0,98.099,98.128,98.0602,98.0699,57265.0
2023-06-23 12:00:00,101.17,101.31,101.15,101.19,67584.0,98.0602,98.1959,98.0408,98.0796,67584.0
2023-06-23 12:05:00,101.19,101.19,101.05,101.13,48264.0,98.0796,98.0796,97.9439,98.0214,48264.0
2023-06-23 12:10:00,101.13,101.19,101.09,101.16,39191.0,98.0214,98.0796,97.9826,98.0505,39191.0
2023-06-23 12:15:00,101.15,101.29,101.14,101.25,62458.0,98.0408,98.1765,98.0311,98.1377,62458.0
2023-06-23 12:20:00,101.24,101.28,101.17,101.25,61421.0,98.128,98.1668,98.0602,98.1377,61421.0
2023-06-23 12:25:00,101.27,101.34,101.23,101.33,36088.0,98.1571,98.225,98.1183,98.2153,36088.0
2023-06-23 12:30:00,101.34,101.44,101.3,101.35,50833.0,98.225,98.3219,98.1862,98.2347,50833.0
2023-06-23 12:35:00,101.34,101.43,101.28,101.43,49410.0,98.225,98.3122,98.1668,98.3122,49410.0
2023-06-23 12:40:00,101.42,101.5,101.4,101.48,32405.0,98.3025,98.38,98.2831,98.3607,32405.0
2023-06-23 12:45:00,101.49,101.52,101.45,101.49,35403.0,98.3704,98.3994,98.3316,98.3704,35403.0
2023-06-23 12:50:00,101.49,101.6,101.42,101.44,57522.0,98.3704,98.477,98.3025,98.3219,57522.0
2023-06-23 12:55:00,101.43,101.46,101.4,101.45,15889.0,98.3122,98.3413,98.2831,98.3316,15889.0
2023-06-23 13:00:00,101.45,101.53,101.41,101.46,25206.0,98.3316,98.4091,98.2928,98.3413,25206.0
2023-06-23 13:05:00,101.47,101.49,101.37,101.48,34646.0,98.351,98.3704,98.254,98.3607,34646.0
2023-06-23 13:10:00,101.5,101.59,101.47,101.57,42102.0,98.38,98.4673,98.351,98.4479,42102.0
2023-06-23 13:15:00,101.57,101.57,101.47,101.48,30437.0,98.4479,98.4479,98.351,98.3607,30437.0
2023-06-23 13:20:00,101.51,101.55,101.46,101.53,55400.0,98.3897,98.4285,98.3413,98.4091,55400.0
2023-06-23 13:25:00,101.52,101.59,101.5,101.55,27391.0,98.3994,98.4673,98.38,98.4285,27391.0
2023-06-23 13:30:00,101.57,101.65,101.56,101.64,71144.0,98.4479,98.5254,98.4382,98.5157,71144.0
2023-06-23 13:35:00,101.64,101.67,101.52,101.62,49311.0,98.5157,98.5448,98.3994,98.4964,49311.0
2023-06-23 13:40:00,101.62,101.69,101.59,101.63,23720.0,98.4964,98.5642,98.4673,98.506,23720.0
2023-06-23 13:45:00,101.63,101.64,101.55,101.59,17219.0,98.506,98.5157,98.4285,98.4673,17219.0
2023-06-23 13:50:00,101.58,101.61,101.54,101.59,25298.0,98.4576,98.4867,98.4188,98.4673,25298.0
2023-06-23 13:55:00,101.59,101.79,101.58,101.75,28293.0,98.4673,98.6611,98.4576,98.6224,28293.0
2023-06-23 14:00:00,101.74,101.8,101.73,101.75,35821.0,98.6127,98.6708,98.603,98.6224,35821.0
2023-06-23 14:05:00,101.74,101.77,101.67,101.75,39580.0,98.6127,98.6417,98.5448,98.6224,39580.0
2023-06-23 14:10:00,101.74,101.79,101.69,101.77,40677.0,98.6127,98.6611,98.5642,98.6417,40677.0
2023-06-23 14:15:00,101.79,101.85,101.78,101.79,30976.0,98.6611,98.7193,98.6514,98.6611,30976.0
2023-06-23 14:20:00,101.8,101.85,101.74,101.84,26120.0,98.6708,98.7193,98.6127,98.7096,26120.0
2023-06-23 14:25:00,101.84,101.84,101.73,101.82,26988.0,98.7096,98.7096,98.603,98.6902,26988.0
2023-06-23 14:30:00,101.82,101.87,101.78,101.86,25702.0,98.6902,98.7387,98.6514,98.729,25702.0
2023-06-23 14:35:00,101.85,101.9,101.78,101.88,79206.0,98.7193,98.7678,98.6514,98.7484,79206.0
2023-06-23 14:40:00,101.88,101.9,101.65,101.67,42907.0,98.7484,98.7678,98.5254,98.5448,42907.0
2023-06-23 14:45:00,101.66,101.67,101.52,101.59,39332.0,98.5351,98.5448,98.3994,98.4673,39332.0
2023-06-23 14:50:00,101.56,101.61,101.54,101.59,22422.0,98.4382,98.4867,98.4188,98.4673,22422.0
2023-06-23 14:55:00,101.58,101.66,101.56,101.58,32062.0,98.4576,98.5351,98.4382,98.4576,32062.0
2023-06-23 15:00:00,101.56,101.56,101.37,101.42,43052.0,98.4382,98.4382,98.254,98.3025,43052.0
2023-06-23 15:05:00,101.41,101.52,101.38,101.51,39614.0,98.2928,98.3994,98.2637,98.3897,39614.0
2023-06-23 15:10:00,101.51,101.64,101.51,101.57,39235.0,98.3897,98.5157,98.3897,98.4479,39235.0
2023-06-23 15:15:00,101.56,101.65,101.5,101.63,30257.0,98.4382,98.5254,98.38,98.506,30257.0
2023-06-23 15:20:00,101.63,101.66,101.51,101.56,30159.0,98.506,98.5351,98.3897,98.4382,30159.0
2023-06-23 15:25:00,101.56,101.63,101.52,101.61,33730.0,98.4382,98.506,98.3994,98.4867,33730.0
2023-06-23 15:30:00,101.61,101.75,101.6,101.75,52000.0,98.4867,98.6224,98.477,98.6224,52000.0
2023-06-23 15:35:00,101.75,101.82,101.72,101.76,74960.0,98.6224,98.6902,98.5933,98.6321,74960.0
2023-06-23 15:40:00,101.76,101.89,101.72,101.88,75964.0,98.6321,98.7581,98.5933,98.7484,75964.0
2023-06-23 15:45:00,101.89,102.06,101.89,102.05,112309.0,98.7581,98.9228,98.7581,98.9131,112309.0
2023-06-23 15:50:00,102.05,102.19,101.77,101.78,158696.0,98.9131,99.0488,98.6417,98.6514,158696.0
2023-06-23 15:55:00,101.79,101.97,101.76,101.92,364847.0,98.6611,98.8356,98.6321,98.7871,364847.0
2023-06-26 09:30:00,102.02,102.76,101.91,102.76,258916.0,98.8841,99.6013,98.7774,99.6013,258916.0
2023-06-26 09:35:00,102.79,102.86,102.52,102.59,98437.0,99.6304,99.6982,99.3687,99.4365,98437.0
2023-06-26 09:40:00,102.59,102.63,102.29,102.34,99178.0,99.4365,99.4753,99.1458,99.1942,99178.0
2023-06-26 09:45:00,102.35,102.52,102.27,102.44,100133.0,99.2039,99.3687,99.1264,99.2912,100133.0
2023-06-26 09:50:00,102.45,102.81,102.44,102.8,76675.0,99.3008,99.6498,99.2912,99.6401,76675.0
2023-06-26 09:55:00,102.8,103.0,102.75,102.98,120379.0,99.6401,99.8339,99.5916,99.8146,120379.0
2023-06-26 10:00:00,102.98,103.04,102.72,102.74,113674.0,99.8146,99.8727,99.5625,99.5819,113674.0
2023-06-26 10:05:00,102.76,102.95,102.75,102.82,72546.0,99.6013,99.7855,99.5916,99.6595,72546.0
2023-06-26 10:10:00,102.8,102.81,102.65,102.8,39717.0,99.6401,99.6498,99.4947,99.6401,39717.0
2023-06-26 10:15:00,102.81,102.87,102.64,102.65,53178.0,99.6498,99.7079,99.485,99.4947,53178.0
2023-06-26 10:20:00,102.63,102.68,102.5,102.54,60794.0,99.4753,99.5238,99.3493,99.3881,60794.0
2023-06-26 10:25:00,102.56,102.72,102.52,102.69,121109.0,99.4075,99.5625,99.3687,99.5335,121109.0
2023-06-26 10:30:00,102.7,102.77,102.35,102.38,93176.0,99.5432,99.611,99.2039,99.233,93176.0
2023-06-26 10:35:00,102.38,102.39,102.24,102.29,64129.0,99.233,99.2427,99.0973,99.1458,64129.0
2023-06-26 10:40:00,102.28,102.29,102.03,102.13,114066.0,99.1361,99.1458,98.8938,98.9907,114066.0
2023-06-26 10:45:00,102.14,102.29,102.11,102.28,46714.0,99.0004,99.1458,98.9713,99.1361,46714.0
2023-06-26 10:50:00,102.28,102.33,102.18,102.27,44452.0,99.1361,99.1845,99.0391,99.1264,44452.0
2023-06-26 10:55:00,102.28,102.35,102.11,102.28,36995.0,99.1361,99.2039,98.9713,99.1361,36995.0
2023-06-26 11:00:00,102.28,102.29,101.99,102.01,48145.0,99.1361,99.1458,98.855,98.8744,48145.0
2023-06-26 11:05:00,102.03,102.08,101.86,102.0,101260.0,98.8938,98.9422,98.729,98.8647,101260.0
2023-06-26 11:10:00,102.01,102.05,101.9,101.96,48650.0,98.8744,98.9131,98.7678,98.8259,48650.0
2023-06-26 11:15:00,101.95,102.02,101.75,101.79,66330.0,98.8162,98.8841,98.6224,98.6611,66330.0
2023-06-26 11:20:00,101.77,101.88,101.67,101.8,40295.0,98.6417,98.7484,98.5448,98.6708,40295.0
2023-06-26 11:25:00,101.78,101.9,101.72,101.73,30646.0,98.6514,98.7678,98.5933,98.603,30646.0
2023-06-26 11:30:00,101.74,101.9,101.7,101.86,48379.0,98.6127,98.7678,98.5739,98.729,48379.0
2023-06-26 11:35:00,101.86,101.92,101.79,101.8,50435.0,98.729,98.7871,98.6611,98.6708,50435.0
2023-06-26 11:40:00,101.81,101.87,101.7,101.75,35712.0,98.6805,98.7387,98.5739,98.6224,35712.0
2023-06-26 11:45:00,101.74,101.89,101.73,101.84,29519.0,98.6127,98.7581,98.603,98.7096,29519.0
2023-06-26 11:50:00,101.84,101.88,101.72,101.86,24543.0,98.7096,98.7484,98.5933,98.729,24543.0
2023-06-26 11:55:00,101.86,101.89,101.76,101.88,28703.0,98.729,98.7581,98.6321,98.7484,28703.0
2023-06-26 12:00:00,101.89,101.89,101.68,101.7,24748.0,98.7581,98.7581,98.5545,98.5739,24748.0
2023-06-26 12:05:00,101.7,101.7,101.39,101.39,45290.0,98.5739,98.5739,98.2734,98.2734,45290.0
2023-06-26 12:10:00,101.38,101.42,101.21,101.42,74608.0,98.2637,98.3025,98.099,98.3025,74608.0
2023-06-26 12:15:00,101.41,101.46,101.32,101.33,52692.0,98.2928,98.3413,98.2056,98.2153,52692.0
2023-06-26 12:20:00,101.32,101.37,101.2,101.36,72486.0,98.2056,98.254,98.0893,98.2443,72486.0
2023-06-26 12:25:00,101.36,101.38,101.16,101.23,42676.0,98.2443,98.2637,98.0505,98.1183,42676.0
2023-06-26 12:30:00,101.23,101.25,101.12,101.2,42774.0,98.1183,98.1377,98.0117,98.0893,42774.0
2023-06-26 12:35:00,101.21,101.26,101.07,101.12,58379.0,98.099,98.1474,97.9633,98.0117,58379.0
2023-06-26 12:40:00,101.09,101.12,100.83,100.88,109808.0,97.9826,98.0117,97.7306,97.7791,109808.0
2023-06-26 12:45:00,100.88,101.14,100.84,101.04,48817.0,97.7791,98.0311,97.7403,97.9342,48817.0
2023-06-26 12:50:00,101.04,101.11,100.9,101.03,80139.0,97.9342,98.002,97.7985,97.9245,80139.0
2023-06-26 12:55:00,101.02,101.15,100.98,101.09,68999.0,97.9148,98.0408,97.876,97.9826,68999.0
2023-06-26 13:00:00,101.1,101.12,100.88,100.89,128071.0,97.9923,98.0117,97.7791,97.7888,128071.0
2023-06-26 13:05:00,100.89,101.01,100.83,100.98,208177.0,97.7888,97.9051,97.7306,97.876,208177.0
2023-06-26 13:10:00,100.99,101.1,100.92,101.05,68619.0,97.8857,97.9923,97.8179,97.9439,68619.0
2023-06-26 13:15:00,101.04,101.1,100.99,101.09,115740.0,97.9342,97.9923,97.8857,97.9826,115740.0
2023-06-26 13:20:00,101.1,101.12,101.03,101.04,96018.0,97.9923,98.0117,97.9245,97.9342,96018.0
2023-06-26 13:25:00,101.03,101.1,100.94,101.08,51822.0,97.9245,97.9923,97.8373,97.973,51822.0
2023-06-26 13:30:00,101.08,101.25,101.07,101.2,33170.0,97.973,98.1377,97.9633,98.0893,33170.0
2023-06-26 13:35:00,101.21,101.23,101.11,101.13,26306.0,98.099,98.1183,98.002,98.0214,26306.0
2023-06-26 13:40:00,101.15,101.19,101.06,101.08,21942.0,98.0408,98.0796,97.9536,97.973,21942.0
2023-06-26 13:45:00,101.09,101.1,101.02,101.07,59680.0,97.9826,97.9923,97.9148,97.9633,59680.0
2023-06-26 13:50:00,101.07,101.07,100.98,101.01,21642.0,97.9633,97.9633,97.876,97.9051,21642.0
2023-06-26 13:55:00,101.0,101.1,100.96,101.05,35651.0,97.8954,97.9923,97.8566,97.9439,35651.0
2023-06-26 14:00:00,101.04,101.1,101.02,101.09,47172.0,97.9342,97.9923,97.9148,97.9826,47172.0
2023-06-26 14:05:00,101.08,101.09,100.99,101.08,22870.0,97.973,97.9826,97.8857,97.973,22870.0
2023-06-26 14:10:00,101.08,101.11,101.05,101.07,41630.0,97.973,98.002,97.9439,97.9633,41630.0
2023-06-26 14:15:00,101.08,101.08,100.99,101.04,18773.0,97.973,97.973,97.8857,97.9342,18773.0
2023-06-26 14:20:00,101.02,101.07,100.95,100.97,21934.0,97.9148,97.9633,97.847,97.8663,21934.0
2023-06-26 14:25:00,100.98,101.01,100.83,100.91,54982.0,97.876,97.9051,97.7306,97.8082,54982.0
2023-06-26 14:30:00,100.91,100.99,100.9,100.98,62228.0,97.8082,97.8857,97.7985,97.876,62228.0
2023-06-26 14:35:00,100.98,101.13,100.94,101.11,73306.0,97.876,98.0214,97.8373,98.002,73306.0
2023-06-26 14:40:00,101.11,101.13,100.98,101.0,80646.0,98.002,98.0214,97.876,97.8954,80646.0
2023-06-26 14:45:00,101.0,101.0,100.93,100.98,120444.0,97.8954,97.8954,97.8276,97.876,120444.0
2023-06-26 14:50:00,100.98,101.13,100.97,101.13,134277.0,97.876,98.0214,97.8663,98.0214,134277.0
2023-06-26 14:55:00,101.14,101.14,101.03,101.06,26659.0,98.0311,98.0311,97.9245,97.9536,26659.0
2023-06-26 15:00:00,101.07,101.1,101.01,101.06,73648.0,97.9633,97.9923,97.9051,97.9536,73648.0
2023-06-26 15:05:00,101.07,101.14,101.02,101.08,34238.0,97.9633,98.0311,97.9148,97.973,34238.0
2023-06-26 15:10:00,101.08,101.14,101.03,101.12,26398.0,97.973,98.0311,97.9245,98.0117,26398.0
2023-06-26 15:15:00,101.13,101.13,101.04,101.07,49668.0,98.0214,98.0214,97.9342,97.9633,49668.0
2023-06-26 15:20:00,101.07,101.1,100.93,100.99,65556.0,97.9633,97.9923,97.8276,97.8857,65556.0
2023-06-26 15:25:00,101.0,101.04,100.98,101.01,36803.0,97.8954,97.9342,97.876,97.9051,36803.0
2023-06-26 15:30:00,101.01,101.08,100.93,101.06,65655.0,97.9051,97.973,97.8276,97.9536,65655.0
2023-06-26 15:35:00,101.06,101.09,101.01,101.01,58621.0,97.9536,97.9826,97.9051,97.9051,58621.0
2023-06-26 15:40:00,101.01,101.02,100.89,100.9,124578.0,97.9051,97.9148,97.7888,97.7985,124578.0
2023-06-26 15:45:00,100.9,100.9,100.6,100.66,203906.0,97.7985,97.7985,97.5077,97.5659,203906.0
2023-06-26 15:50:00,100.66,100.66,100.32,100.44,414446.0,97.5659,97.5659,97.2363,97.3526,414446.0
2023-06-26 15:55:00,100.44,100.45,100.09,100.09,550278.0,97.3526,97.3623,97.0134,97.0134,550278.0
2023-06-27 09:30:00,101.15,101.25,100.35,100.62,463180.0,98.0408,98.1377,97.2654,97.5271,463180.0
2023-06-27 09:35:00,100.64,101.26,100.57,100.57,232064.0,97.5465,98.1474,97.4786,97.4786,232064.0
2023-06-27 09:40:00,100.57,100.64,100.35,100.48,175165.0,97.4786,97.5465,97.2654,97.3914,175165.0
2023-06-27 09:45:00,100.49,100.81,100.41,100.57,163999.0,97.4011,97.7113,97.3236,97.4786,163999.0
2023-06-27 09:50:00,100.56,100.72,100.44,100.55,87850.0,97.4689,97.624,97.3526,97.4592,87850.0
2023-06-27 09:55:00,100.54,100.91,100.47,100.89,108786.0,97.4496,97.8082,97.3817,97.7888,108786.0
2023-06-27 10:00:00,100.88,100.88,100.55,100.6,122019.0,97.7791,97.7791,97.4592,97.5077,122019.0
2023-06-27 10:05:00,100.6,100.72,100.31,100.72,214231.0,97.5077,97.624,97.2266,97.624,214231.0
2023-06-27 10:10:00,100.71,100.72,100.16,100.17,162549.0,97.6143,97.624,97.0812,97.0909,162549.0
2023-06-27 10:15:00,100.16,100.24,100.02,100.12,248295.0,97.0812,97.1588,96.9455,97.0425,248295.0
2023-06-27 10:20:00,100.13,100.28,100.04,100.18,119921.0,97.0522,97.1975,96.9649,97.1006,119921.0
2023-06-27 10:25:00,100.17,100.41,100.17,100.24,64710.0,97.0909,97.3236,97.0909,97.1588,64710.0
2023-06-27 10:30:00,100.22,100.3,100.02,100.22,98428.0,97.1394,97.2169,96.9455,97.1394,98428.0
2023-06-27 10:35:00,100.23,100.32,100.17,100.28,61659.0,97.1491,97.2363,97.0909,97.1975,61659.0
2023-06-27 10:40:00,100.29,100.4,100.08,100.09,73311.0,97.2072,97.3139,97.0037,97.0134,73311.0
2023-06-27 10:45:00,100.09,100.47,100.09,100.45,68437.0,97.0134,97.3817,97.0134,97.3623,68437.0
2023-06-27 10:50:00,100.46,100.59,100.45,100.56,62465.0,97.372,97.498,97.3623,97.4689,62465.0
2023-06-27 10:55:00,100.56,100.57,100.44,100.49,51664.0,97.4689,97.4786,97.3526,97.4011,51664.0
2023-06-27 11:00:00,100.5,100.68,100.49,100.64,81277.0,97.4108,97.5853,97.4011,97.5465,81277.0
2023-06-27 11:05:00,100.64,100.65,100.47,100.55,49506.0,97.5465,97.5562,97.3817,97.4592,49506.0
2023-06-27 11:10:00,100.55,100.68,100.39,100.65,62477.0,97.4592,97.5853,97.3042,97.5562,62477.0
2023-06-27 11:15:00,100.64,100.85,100.61,100.84,53868.0,97.5465,97.75,97.5174,97.7403,53868.0
2023-06-27 11:20:00,100.84,100.98,100.83,100.97,47346.0,97.7403,97.876,97.7306,97.8663,47346.0
2023-06-27 11:25:00,100.98,101.13,100.94,101.08,118833.0,97.876,98.0214,97.8373,97.973,118833.0
2023-06-27 11:30:00,101.09,101.16,101.02,101.03,38692.0,97.9826,98.0505,97.9148,97.9245,38692.0
2023-06-27 11:35:00,101.01,101.23,101.0,101.2,43019.0,97.9051,98.1183,97.8954,98.0893,43019.0
2023-06-27 11:40:00,101.21,101.33,101.13,101.31,64139.0,98.099,98.2153,98.0214,98.1959,64139.0
2023-06-27 11:45:00,101.32,101.35,101.19,101.22,33745.0,98.2056,98.2347,98.0796,98.1087,33745.0
2023-06-27 11:50:00,101.25,101.39,101.22,101.37,31445.0,98.1377,98.2734,98.1087,98.254,31445.0
2023-06-27 11:55:00,101.37,101.4,101.33,101.39,25055.0,98.254,98.2831,98.2153,98.2734,25055.0
2023-06-27 12:00:00,101.39,101.47,101.39,101.44,36255.0,98.2734,98.351,98.2734,98.3219,36255.0
2023-06-27 12:05:00,101.44,101.47,101.35,101.41,32585.0,98.3219,98.351,98.2347,98.2928,32585.0
2023-06-27 12:10:00,101.42,101.48,101.33,101.37,20508.0,98.3025,98.3607,98.2153,98.254,20508.0
2023-06-27 12:15:00,101.37,101.66,101.36,101.65,63792.0,98.254,98.5351,98.2443,98.5254,63792.0
2023-06-27 12:20:00,101.66,101.81,101.59,101.79,53801.0,98.5351,98.6805,98.4673,98.6611,53801.0
2023-06-27 12:25:00,101.79,101.95,101.67,101.7,82776.0,98.6611,98.8162,98.5448,98.5739,82776.0
2023-06-27 12:30:00,101.7,101.78,101.61,101.61,38678.0,98.5739,98.6514,98.4867,98.4867,38678.0
2023-06-27 12:35:00,101.63,101.78,101.58,101.78,42002.0,98.506,98.6514,98.4576,98.6514,42002.0
2023-06-27 12:40:00,101.79,101.89,101.7,101.88,30937.0,98.6611,98.7581,98.5739,98.7484,30937.0
2023-06-27 12:45:00,101.89,101.95,101.85,101.92,36208.0,98.7581,98.8162,98.7193,98.7871,36208.0
2023-06-27 12:50:00,101.92,101.94,101.85,101.87,35728.0,98.7871,98.8065,98.7193,98.7387,35728.0
2023-06-27 12:55:00,101.86,101.92,101.81,101.91,32777.0,98.729,98.7871,98.6805,98.7774,32777.0
2023-06-27 13:00:00,101.9,101.93,101.87,101.89,29733.0,98.7678,98.7968,98.7387,98.7581,29733.0
2023-06-27 13:05:00,101.89,101.91,101.84,101.86,30937.0,98.7581,98.7774,98.7096,98.729,30937.0
2023-06-27 13:10:00,101.84,101.91,101.81,101.89,25443.0,98.7096,98.7774,98.6805,98.7581,25443.0
2023-06-27 13:15:00,101.89,102.13,101.89,102.12,55643.0,98.7581,98.9907,98.7581,98.981,55643.0
2023-06-27 13:20:00,102.11,102.28,102.11,102.28,44349.0,98.9713,99.1361,98.9713,99.1361,44349.0
2023-06-27 13:25:00,102.29,102.32,102.21,102.24,47225.0,99.1458,99.1748,99.0682,99.0973,47225.0
2023-06-27 13:30:00,102.24,102.34,102.23,102.27,44974.0,99.0973,99.1942,99.0876,99.1264,44974.0
2023-06-27 13:35:00,102.27,102.37,102.25,102.36,36562.0,99.1264,99.2233,99.107,99.2136,36562.0
2023-06-27 13:40:00,102.36,102.52,102.35,102.5,57131.0,99.2136,99.3687,99.2039,99.3493,57131.0
2023-06-27 13:45:00,102.51,102.66,102.5,102.65,68091.0,99.359,99.5044,99.3493,99.4947,68091.0
2023-06-27 13:50:00,102.65,102.79,102.6,102.61,97446.0,99.4947,99.6304,99.4462,99.4559,97446.0
2023-06-27 13:55:00,102.6,102.61,102.39,102.47,107459.0,99.4462,99.4559,99.2427,99.3202,107459.0
2023-06-27 14:00:00,102.47,102.48,102.36,102.37,62130.0,99.3202,99.3299,99.2136,99.2233,62130.0
2023-06-27 14:05:00,102.35,102.35,102.23,102.26,57407.0,99.2039,99.2039,99.0876,99.1167,57407.0
2023-06-27 14:10:00,102.27,102.36,102.24,102.34,46590.0,99.1264,99.2136,99.0973,99.1942,46590.0
2023-06-27 14:15:00,102.34,102.34,102.21,102.28,40551.0,99.1942,99.1942,99.0682,99.1361,40551.0
2023-06-27 14:20:00,102.28,102.37,102.23,102.36,23587.0,99.1361,99.2233,99.0876,99.2136,23587.0
2023-06-27 14:25:00,102.38,102.42,102.32,102.38,34227.0,99.233,99.2718,99.1748,99.233,34227.0
2023-06-27 14:30:00,102.38,102.49,102.37,102.45,55715.0,99.233,99.3396,99.2233,99.3008,55715.0
2023-06-27 14:35:00,102.46,102.51,102.35,102.35,41083.0,99.3105,99.359,99.2039,99.2039,41083.0
2023-06-27 14:40:00,102.34,102.38,102.28,102.33,44185.0,99.1942,99.233,99.1361,99.1845,44185.0
2023-06-27 14:45:00,102.34,102.34,102.22,102.3,92252.0,99.1942,99.1942,99.0779,99.1555,92252.0
2023-06-27 14:50:00,102.31,102.39,102.26,102.34,43817.0,99.1651,99.2427,99.1167,99.1942,43817.0
2023-06-27 14:55:00,102.35,102.35,102.1,102.1,58254.0,99.2039,99.2039,98.9616,98.9616,58254.0
2023-06-27 15:00:00,102.1,102.26,102.1,102.24,61300.0,98.9616,99.1167,98.9616,99.0973,61300.0
2023-06-27 15:05:00,102.24,102.38,102.24,102.37,59214.0,99.0973,99.233,99.0973,99.2233,59214.0
2023-06-27 15:10:00,102.37,102.43,102.34,102.38,80826.0,99.2233,99.2815,99.1942,99.233,80826.0
2023-06-27 15:15:00,102.38,102.4,102.3,102.32,85841.0,99.233,99.2524,99.1555,99.1748,85841.0
2023-06-27 15:20:00,102.33,102.53,102.32,102.52,69056.0,99.1845,99.3784,99.1748,99.3687,69056.0
2023-06-27 15:25:00,102.52,102.56,102.45,102.54,70159.0,99.3687,99.4075,99.3008,99.3881,70159.0
2023-06-27 15:30:00,102.54,102.54,102.28,102.3,125500.0,99.3881,99.3881,99.1361,99.1555,125500.0
2023-06-27 15:35:00,102.29,102.43,102.25,102.39,97200.0,99.1458,99.2815,99.107,99.2427,97200.0
2023-06-27 15:40:00,102.4,102.44,102.36,102.41,110538.0,99.2524,99.2912,99.2136,99.2621,110538.0
2023-06-27 15:45:00,102.41,102.48,102.31,102.36,144135.0,99.2621,99.3299,99.1651,99.2136,144135.0
2023-06-27 15:50:00,102.34,102.35,101.91,101.95,332895.0,99.1942,99.2039,98.7774,98.8162,332895.0
2023-06-27 15:55:00,101.95,102.2,101.86,102.08,594640.0,98.8162,99.0585,98.729,98.9422,594640.0
2023-06-28 09:30:00,100.5,100.85,100.3,100.42,465356.0,97.4108,97.75,97.2169,97.3332,465356.0
2023-06-28 09:35:00,100.43,100.87,100.3,100.83,160110.0,97.3429,97.7694,97.2169,97.7306,160110.0
2023-06-28 09:40:00,100.82,100.94,100.65,100.67,137343.0,97.7209,97.8373,97.5562,97.5756,137343.0
2023-06-28 09:45:00,100.66,100.83,100.48,100.7,144205.0,97.5659,97.7306,97.3914,97.6046,144205.0
2023-06-28 09:50:00,100.69,100.79,100.44,100.45,101822.0,97.5949,97.6919,97.3526,97.3623,101822.0
2023-06-28 09:55:00,100.45,100.53,100.28,100.36,139677.0,97.3623,97.4399,97.1975,97.2751,139677.0
2023-06-28 10:00:00,100.37,100.51,100.23,100.27,145005.0,97.2848,97.4205,97.1491,97.1879,145005.0
2023-06-28 10:05:00,100.26,100.68,100.21,100.68,161071.0,97.1782,97.5853,97.1297,97.5853,161071.0
2023-06-28 10:10:00,100.67,100.72,100.41,100.5,146768.0,97.5756,97.624,97.3236,97.4108,146768.0
2023-06-28 10:15:00,100.49,100.72,100.42,100.64,124306.0,97.4011,97.624,97.3332,97.5465,124306.0
2023-06-28 10:20:00,100.69,100.86,100.59,100.63,127368.0,97.5949,97.7597,97.498,97.5368,127368.0
2023-06-28 10:25:00,100.62,101.07,100.59,101.06,127766.0,97.5271,97.9633,97.498,97.9536,127766.0
2023-06-28 10:30:00,101.06,101.2,100.97,101.09,107873.0,97.9536,98.0893,97.8663,97.9826,107873.0
2023-06-28 10:35:00,101.11,101.27,101.05,101.16,139792.0,98.002,98.1571,97.9439,98.0505,139792.0
2023-06-28 10:40:00,101.15,101.3,101.06,101.18,104068.0,98.0408,98.1862,97.9536,98.0699,104068.0
2023-06-28 10:45:00,101.19,101.25,101.11,101.25,51299.0,98.0796,98.1377,98.002,98.1377,51299.0
2023-06-28 10:50:00,101.23,101.42,101.19,101.39,64376.0,98.1183,98.3025,98.0796,98.2734,64376.0
2023-06-28 10:55:00,101.4,101.51,101.26,101.27,50137.0,98.2831,98.3897,98.1474,98.1571,50137.0
2023-06-28 11:00:00,101.31,101.39,101.21,101.31,55280.0,98.1959,98.2734,98.099,98.1959,55280.0
2023-06-28 11:05:00,101.32,101.51,101.24,101.34,168834.0,98.2056,98.3897,98.128,98.225,168834.0
2023-06-28 11:10:00,101.33,101.4,100.94,101.09,139518.0,98.2153,98.2831,97.8373,97.9826,139518.0
2023-06-28 11:15:00,101.07,101.22,100.94,101.19,27772.0,97.9633,98.1087,97.8373,98.0796,27772.0
2023-06-28 11:20:00,101.19,101.24,101.11,101.15,71440.0,98.0796,98.128,98.002,98.0408,71440.0
2023-06-28 11:25:00,101.15,101.23,101.08,101.21,28559.0,98.0408,98.1183,97.973,98.099,28559.0
2023-06-28 11:30:00,101.22,101.35,101.17,101.33,35524.0,98.1087,98.2347,98.0602,98.2153,35524.0
2023-06-28 11:35:00,101.33,101.5,101.32,101.46,39609.0,98.2153,98.38,98.2056,98.3413,39609.0
2023-06-28 11:40:00,101.47,101.5,101.36,101.43,30654.0,98.351,98.38,98.2443,98.3122,30654.0
2023-06-28 11:45:00,101.43,101.47,101.38,101.39,17284.0,98.3122,98.351,98.2637,98.2734,17284.0
2023-06-28 11:50:00,101.4,101.46,101.36,101.43,16897.0,98.2831,98.3413,98.2443,98.3122,16897.0
2023-06-28 11:55:00,101.44,101.63,101.44,101.63,71812.0,98.3219,98.506,98.3219,98.506,71812.0
2023-06-28 12:00:00,101.62,101.67,101.58,101.65,27264.0,98.4964,98.5448,98.4576,98.5254,27264.0
2023-06-28 12:05:00,101.63,101.76,101.6,101.7,41152.0,98.506,98.6321,98.477,98.5739,41152.0
2023-06-28 12:10:00,101.7,101.88,101.7,101.8,45591.0,98.5739,98.7484,98.5739,98.6708,45591.0
2023-06-28 12:15:00,101.81,101.88,101.79,101.88,38750.0,98.6805,98.7484,98.6611,98.7484,38750.0
2023-06-28 12:20:00,101.88,101.88,101.67,101.67,32589.0,98.7484,98.7484,98.5448,98.5448,32589.0
2023-06-28 12:25:00,101.68,101.68,101.34,101.39,49956.0,98.5545,98.5545,98.225,98.2734,49956.0
2023-06-28 12:30:00,101.39,101.39,101.23,101.28,39171.0,98.2734,98.2734,98.1183,98.1668,39171.0
2023-06-28 12:35:00,101.27,101.32,101.1,101.21,39219.0,98.1571,98.2056,97.9923,98.099,39219.0
2023-06-28 12:40:00,101.2,101.23,100.86,100.89,118938.0,98.0893,98.1183,97.7597,97.7888,118938.0
2023-06-28 12:45:00,100.88,100.95,100.78,100.82,132505.0,97.7791,97.847,97.6822,97.7209,132505.0
2023-06-28 12:50:00,100.82,100.97,100.71,100.92,76147.0,97.7209,97.8663,97.6143,97.8179,76147.0
2023-06-28 12:55:00,100.91,100.98,100.86,100.93,53486.0,97.8082,97.876,97.7597,97.8276,53486.0
2023-06-28 13:00:00,100.92,100.95,100.78,100.89,73006.0,97.8179,97.847,97.6822,97.7888,73006.0
2023-06-28 13:05:00,100.89,100.96,100.87,100.88,81435.0,97.7888,97.8566,97.7694,97.7791,81435.0
2023-06-28 13:10:00,100.88,100.89,100.77,100.84,52333.0,97.7791,97.7888,97.6725,97.7403,52333.0
2023-06-28 13:15:00,100.83,100.92,100.8,100.9,35546.0,97.7306,97.8179,97.7016,97.7985,35546.0
2023-06-28 13:20:00,100.91,101.05,100.84,101.05,42277.0,97.8082,97.9439,97.7403,97.9439,42277.0
2023-06-28 13:25:00,101.07,101.21,101.02,101.21,32221.0,97.9633,98.099,97.9148,98.099,32221.0
2023-06-28 13:30:00,101.22,101.27,101.1,101.1,30623.0,98.1087,98.1571,97.9923,97.9923,30623.0
2023-06-28 13:35:00,101.1,101.18,101.09,101.13,28220.0,97.9923,98.0699,97.9826,98.0214,28220.0
2023-06-28 13:40:00,101.13,101.19,101.05,101.09,48028.0,98.0214,98.0796,97.9439,97.9826,48028.0
2023-06-28 13:45:00,101.1,101.11,100.99,101.03,18313.0,97.9923,98.002,97.8857,97.9245,18313.0
2023-06-28 13:50:00,101.01,101.02,100.91,100.97,45575.0,97.9051,97.9148,97.8082,97.8663,45575.0
2023-06-28 13:55:00,100.97,101.06,100.91,100.98,44435.0,97.8663,97.9536,97.8082,97.876,44435.0
2023-06-28 14:00:00,101.01,101.11,100.98,101.09,33274.0,97.9051,98.002,97.876,97.9826,33274.0
2023-06-28 14:05:00,101.09,101.18,101.07,101.16,22841.0,97.9826,98.0699,97.9633,98.0505,22841.0
2023-06-28 14:10:00,101.18,101.23,101.1,101.11,53664.0,98.0699,98.1183,97.9923,98.002,53664.0
2023-06-28 14:15:00,101.12,101.26,101.1,101.22,31191.0,98.0117,98.1474,97.9923,98.1087,31191.0
2023-06-28 14:20:00,101.23,101.29,101.18,101.27,40075.0,98.1183,98.1765,98.0699,98.1571,40075.0
2023-06-28 14:25:00,101.28,101.33,101.23,101.25,25607.0,98.1668,98.2153,98.1183,98.1377,25607.0
2023-06-28 14:30:00,101.25,101.3,101.18,101.25,29121.0,98.1377,98.1862,98.0699,98.1377,29121.0
2023-06-28 14:35:00,101.24,101.28,101.14,101.18,29414.0,98.128,98.1668,98.0311,98.0699,29414.0
2023-06-28 14:40:00,101.17,101.29,101.12,101.24,31952.0,98.0602,98.1765,98.0117,98.128,31952.0
2023-06-28 14:45:00,101.23,101.25,101.2,101.23,30481.0,98.1183,98.1377,98.0893,98.1183,30481.0
2023-06-28 14:50:00,101.23,101.37,101.21,101.37,53082.0,98.1183,98.254,98.099,98.254,53082.0
2023-06-28 14:55:00,101.36,101.37,101.19,101.29,53428.0,98.2443,98.254,98.0796,98.1765,53428.0
2023-06-28 15:00:00,101.3,101.32,100.99,101.01,31720.0,98.1862,98.2056,97.8857,97.9051,31720.0
2023-06-28 15:05:00,101.01,101.02,100.85,100.93,26785.0,97.9051,97.9148,97.75,97.8276,26785.0
2023-06-28 15:10:00,100.95,101.04,100.92,101.02,27095.0,97.847,97.9342,97.8179,97.9148,27095.0
2023-06-28 15:15:00,101.02,101.1,101.0,101.07,48227.0,97.9148,97.9923,97.8954,97.9633,48227.0
2023-06-28 15:20:00,101.06,101.11,100.98,100.99,84047.0,97.9536,98.002,97.876,97.8857,84047.0
2023-06-28 15:25:00,100.98,101.04,100.92,100.96,52436.0,97.876,97.9342,97.8179,97.8566,52436.0
2023-06-28 15:30:00,100.95,101.02,100.91,101.0,53502.0,97.847,97.9148,97.8082,97.8954,53502.0
2023-06-28 15:35:00,101.01,101.07,100.95,101.04,60430.0,97.9051,97.9633,97.847,97.9342,60430.0
2023-06-28 15:40:00,101.04,101.16,101.03,101.1,62393.0,97.9342,98.0505,97.9245,97.9923,62393.0
2023-06-28 15:45:00,101.1,101.14,100.99,101.05,104984.0,97.9923,98.0311,97.8857,97.9439,104984.0
2023-06-28 15:50:00,101.04,101.19,100.97,101.05,151436.0,97.9342,98.0796,97.8663,97.9439,151436.0
2023-06-28 15:55:00,101.05,101.05,100.89,100.91,323005.0,97.9439,97.9439,97.7888,97.8082,323005.0
2023-06-29 09:30:00,101.34,101.52,101.08,101.45,405792.0,98.225,98.3994,97.973,98.3316,405792.0
2023-06-29 09:35:00,101.45,101.52,101.1,101.17,143582.0,98.3316,98.3994,97.9923,98.0602,143582.0
2023-06-29 09:40:00,101.17,101.24,100.83,100.83,113327.0,98.0602,98.128,97.7306,97.7306,113327.0
2023-06-29 09:45:00,100.83,101.1,100.69,100.92,85213.0,97.7306,97.9923,97.5949,97.8179,85213.0
2023-06-29 09:50:00,100.9,100.97,100.63,100.63,56850.0,97.7985,97.8663,97.5368,97.5368,56850.0
2023-06-29 09:55:00,100.64,100.65,100.27,100.39,105476.0,97.5465,97.5562,97.1879,97.3042,105476.0
2023-06-29 10:00:00,100.41,100.63,100.37,100.63,73063.0,97.3236,97.5368,97.2848,97.5368,73063.0
2023-06-29 10:05:00,100.65,100.66,100.13,100.26,140574.0,97.5562,97.5659,97.0522,97.1782,140574.0
2023-06-29 10:10:00,100.23,100.24,100.02,100.1,131002.0,97.1491,97.1588,96.9455,97.0231,131002.0
2023-06-29 10:15:00,100.11,100.35,100.05,100.31,159901.0,97.0328,97.2654,96.9746,97.2266,159901.0
2023-06-29 10:20:00,100.32,100.62,100.29,100.32,119355.0,97.2363,97.5271,97.2072,97.2363,119355.0
2023-06-29 10:25:00,100.32,100.54,100.27,100.41,72552.0,97.2363,97.4496,97.1879,97.3236,72552.0
2023-06-29 10:30:00,100.4,100.46,100.25,100.45,56310.0,97.3139,97.372,97.1685,97.3623,56310.0
2023-06-29 10:35:00,100.45,100.51,100.31,100.42,63016.0,97.3623,97.4205,97.2266,97.3332,63016.0
2023-06-29 10:40:00,100.41,100.42,100.26,100.34,40062.0,97.3236,97.3332,97.1782,97.2557,40062.0
2023-06-29 10:45:00,100.33,100.38,100.18,100.35,38543.0,97.246,97.2945,97.1006,97.2654,38543.0
2023-06-29 10:50:00,100.36,100.41,100.18,100.24,30677.0,97.2751,97.3236,97.1006,97.1588,30677.0
2023-06-29 10:55:00,100.26,100.42,100.24,100.31,47274.0,97.1782,97.3332,97.1588,97.2266,47274.0
2023-06-29 11:00:00,100.32,100.4,100.26,100.39,83220.0,97.2363,97.3139,97.1782,97.3042,83220.0
2023-06-29 11:05:00,100.4,100.53,100.36,100.45,87546.0,97.3139,97.4399,97.2751,97.3623,87546.0
2023-06-29 11:10:00,100.45,100.53,100.39,100.39,44204.0,97.3623,97.4399,97.3042,97.3042,44204.0
2023-06-29 11:15:00,100.4,100.43,100.31,100.39,62435.0,97.3139,97.3429,97.2266,97.3042,62435.0
2023-06-29 11:20:00,100.39,100.59,100.36,100.59,51386.0,97.3042,97.498,97.2751,97.498,51386.0
2023-06-29 11:25:00,100.58,100.6,100.47,100.58,59468.0,97.4883,97.5077,97.3817,97.4883,59468.0
2023-06-29 11:30:00,100.58,100.59,100.46,100.48,57923.0,97.4883,97.498,97.372,97.3914,57923.0
2023-06-29 11:35:00,100.48,100.61,100.47,100.61,72851.0,97.3914,97.5174,97.3817,97.5174,72851.0
2023-06-29 11:40:00,100.61,100.72,100.56,100.58,61817.0,97.5174,97.624,97.4689,97.4883,61817.0
2023-06-29 11:45:00,100.59,100.68,100.55,100.63,43870.0,97.498,97.5853,97.4592,97.5368,43870.0
2023-06-29 11:50:00,100.62,100.75,100.61,100.73,57468.0,97.5271,97.6531,97.5174,97.6337,57468.0
2023-06-29 11:55:00,100.74,100.88,100.68,100.88,110285.0,97.6434,97.7791,97.5853,97.7791,110285.0
2023-06-29 12:00:00,100.88,101.07,100.8,100.84,107739.0,97.7791,97.9633,97.7016,97.7403,107739.0
2023-06-29 12:05:00,100.83,100.86,100.77,100.81,77508.0,97.7306,97.7597,97.6725,97.7113,77508.0
2023-06-29 12:10:00,100.81,100.81,100.6,100.64,31079.0,97.7113,97.7113,97.5077,97.5465,31079.0
2023-06-29 12:15:00,100.63,100.77,100.59,100.77,27468.0,97.5368,97.6725,97.498,97.6725,27468.0
2023-06-29 12:20:00,100.76,100.77,100.65,100.68,19372.0,97.6628,97.6725,97.5562,97.5853,19372.0
2023-06-29 12:25:00,100.68,100.72,100.64,100.7,30396.0,97.5853,97.624,97.5465,97.6046,30396.0
2023-06-29 12:30:00,100.71,100.78,100.64,100.76,41260.0,97.6143,97.6822,97.5465,97.6628,41260.0
2023-06-29 12:35:00,100.76,100.77,100.65,100.72,23484.0,97.6628,97.6725,97.5562,97.624,23484.0
2023-06-29 12:40:00,100.73,100.91,100.72,100.89,30646.0,97.6337,97.8082,97.624,97.7888,30646.0
2023-06-29 12:45:00,100.89,100.98,100.88,100.93,26786.0,97.7888,97.876,97.7791,97.8276,26786.0
2023-06-29 12:50:00,100.93,100.96,100.89,100.93,25789.0,97.8276,97.8566,97.7888,97.8276,25789.0
2023-06-29 12:55:00,100.91,100.92,100.72,100.75,40796.0,97.8082,97.8179,97.624,97.6531,40796.0
2023-06-29 13:00:00,100.74,100.77,100.68,100.71,21175.0,97.6434,97.6725,97.5853,97.6143,21175.0
2023-06-29 13:05:00,100.7,100.77,100.62,100.77,36994.0,97.6046,97.6725,97.5271,97.6725,36994.0
2023-06-29 13:10:00,100.77,100.78,100.68,100.73,27942.0,97.6725,97.6822,97.5853,97.6337,27942.0
2023-06-29 13:15:00,100.73,100.83,100.72,100.79,49889.0,97.6337,97.7306,97.624,97.6919,49889.0
2023-06-29 13:20:00,100.8,100.83,100.75,100.78,30506.0,97.7016,97.7306,97.6531,97.6822,30506.0
2023-06-29 13:25:00,100.79,100.85,100.73,100.8,25460.0,97.6919,97.75,97.6337,97.7016,25460.0
2023-06-29 13:30:00,100.8,100.81,100.6,100.61,32690.0,97.7016,97.7113,97.5077,97.5174,32690.0
2023-06-29 13:35:00,100.62,100.62,100.52,100.55,20525.0,97.5271,97.5271,97.4302,97.4592,20525.0
2023-06-29 13:40:00,100.58,100.58,100.45,100.48,26122.0,97.4883,97.4883,97.3623,97.3914,26122.0
2023-06-29 13:45:00,100.47,100.58,100.45,100.58,36118.0,97.3817,97.4883,97.3623,97.4883,36118.0
2023-06-29 13:50:00,100.57,100.72,100.55,100.71,23488.0,97.4786,97.624,97.4592,97.6143,23488.0
2023-06-29 13:55:00,100.72,100.72,100.51,100.55,47310.0,97.624,97.624,97.4205,97.4592,47310.0
2023-06-29 14:00:00,100.55,100.56,100.43,100.5,44002.0,97.4592,97.4689,97.3429,97.4108,44002.0
2023-06-29 14:05:00,100.48,100.53,100.45,100.48,39396.0,97.3914,97.4399,97.3623,97.3914,39396.0
2023-06-29 14:10:00,100.49,100.6,100.48,100.59,30651.0,97.4011,97.5077,97.3914,97.498,30651.0
2023-06-29 14:15:00,100.59,100.62,100.57,100.59,26889.0,97.498,97.5271,97.4786,97.498,26889.0
2023-06-29 14:20:00,100.59,100.69,100.58,100.67,21585.0,97.498,97.5949,97.4883,97.5756,21585.0
2023-06-29 14:25:00,100.68,100.81,100.65,100.77,55355.0,97.5853,97.7113,97.5562,97.6725,55355.0
2023-06-29 14:30:00,100.76,100.77,100.65,100.67,23097.0,97.6628,97.6725,97.5562,97.5756,23097.0
2023-06-29 14:35:00,100.67,100.75,100.64,100.74,29399.0,97.5756,97.6531,97.5465,97.6434,29399.0
2023-06-29 14:40:00,100.73,100.76,100.66,100.73,26390.0,97.6337,97.6628,97.5659,97.6337,26390.0
2023-06-29 14:45:00,100.73,100.75,100.68,100.71,23176.0,97.6337,97.6531,97.5853,97.6143,23176.0
2023-06-29 14:50:00,100.71,100.71,100.62,100.7,23487.0,97.6143,97.6143,97.5271,97.6046,23487.0
2023-06-29 14:55:00,100.71,100.78,100.68,100.77,21445.0,97.6143,97.6822,97.5853,97.6725,21445.0
2023-06-29 15:00:00,100.78,100.82,100.75,100.81,27023.0,97.6822,97.7209,97.6531,97.7113,27023.0
2023-06-29 15:05:00,100.81,100.87,100.77,100.82,41002.0,97.7113,97.7694,97.6725,97.7209,41002.0
2023-06-29 15:10:00,100.81,100.83,100.76,100.79,27117.0,97.7113,97.7306,97.6628,97.6919,27117.0
2023-06-29 15:15:00,100.8,100.85,100.78,100.8,26950.0,97.7016,97.75,97.6822,97.7016,26950.0
2023-06-29 15:20:00,100.8,100.82,100.74,100.78,38316.0,97.7016,97.7209,97.6434,97.6822,38316.0
2023-06-29 15:25:00,100.79,100.84,100.76,100.82,47532.0,97.6919,97.7403,97.6628,97.7209,47532.0
2023-06-29 15:30:00,100.82,100.89,100.78,100.88,61039.0,97.7209,97.7888,97.6822,97.7791,61039.0
2023-06-29 15:35:00,100.87,100.88,100.79,100.84,41275.0,97.7694,97.7791,97.6919,97.7403,41275.0
2023-06-29 15:40:00,100.84,100.84,100.73,100.73,47837.0,97.7403,97.7403,97.6337,97.6337,47837.0
2023-06-29 15:45:00,100.73,100.86,100.69,100.81,62339.0,97.6337,97.7597,97.5949,97.7113,62339.0
2023-06-29 15:50:00,100.81,101.04,100.79,100.93,170296.0,97.7113,97.9342,97.6919,97.8276,170296.0
2023-06-29 15:55:00,100.92,100.95,100.64,100.66,398994.0,97.8179,97.847,97.5465,97.5659,398994.0
2023-06-30 09:30:00,101.4,101.51,100.51,100.56,419993.0,98.2831,98.3897,97.4205,97.4689,419993.0
2023-06-30 09:35:00,100.57,100.61,100.4,100.56,164707.0,97.4786,97.5174,97.3139,97.4689,164707.0
2023-06-30 09:40:00,100.56,101.02,100.53,101.01,175457.0,97.4689,97.9148,97.4399,97.9051,175457.0
2023-06-30 09:45:00,101.02,101.22,100.77,101.22,215385.0,97.9148,98.1087,97.6725,98.1087,215385.0
2023-06-30 09:50:00,101.23,101.4,101.08,101.08,236438.0,98.1183,98.2831,97.973,97.973,236438.0
2023-06-30 09:55:00,101.08,101.48,101.08,101.31,108388.0,97.973,98.3607,97.973,98.1959,108388.0
2023-06-30 10:00:00,101.31,101.5,101.25,101.26,178127.0,98.1959,98.38,98.1377,98.1474,178127.0
2023-06-30 10:05:00,101.27,101.54,101.19,101.22,89040.0,98.1571,98.4188,98.0796,98.1087,89040.0
2023-06-30 10:10:00,101.21,101.38,101.15,101.3,56391.0,98.099,98.2637,98.0408,98.1862,56391.0
2023-06-30 10:15:00,101.32,101.39,101.29,101.38,53067.0,98.2056,98.2734,98.1765,98.2637,53067.0
2023-06-30 10:20:00,101.39,101.5,101.33,101.42,152765.0,98.2734,98.38,98.2153,98.3025,152765.0
2023-06-30 10:25:00,101.42,101.45,101.22,101.42,86185.0,98.3025,98.3316,98.1087,98.3025,86185.0
2023-06-30 10:30:00,101.41,101.53,101.29,101.5,88454.0,98.2928,98.4091,98.1765,98.38,88454.0
2023-06-30 10:35:00,101.5,101.53,101.15,101.3,212789.0,98.38,98.4091,98.0408,98.1862,212789.0
2023-06-30 10:40:00,101.3,101.39,101.04,101.17,101246.0,98.1862,98.2734,97.9342,98.0602,101246.0
2023-06-30 10:45:00,101.18,101.29,101.02,101.06,80266.0,98.0699,98.1765,97.9148,97.9536,80266.0
2023-06-30 10:50:00,101.07,101.14,101.0,101.13,91944.0,97.9633,98.0311,97.8954,98.0214,91944.0
2023-06-30 10:55:00,101.13,101.2,101.04,101.12,66249.0,98.0214,98.0893,97.9342,98.0117,66249.0
2023-06-30 11:00:00,101.11,101.14,100.86,100.89,116877.0,98.002,98.0311,97.7597,97.7888,116877.0
2023-06-30 11:05:00,100.9,101.04,100.75,100.97,175569.0,97.7985,97.9342,97.6531,97.8663,175569.0
2023-06-30 11:10:00,100.99,101.2,100.97,101.2,113913.0,97.8857,98.0893,97.8663,98.0893,113913.0
2023-06-30 11:15:00,101.2,101.21,101.09,101.14,79896.0,98.0893,98.099,97.9826,98.0311,79896.0
2023-06-30 11:20:00,101.14,101.25,101.04,101.19,80466.0,98.0311,98.1377,97.9342,98.0796,80466.0
2023-06-30 11:25:00,101.19,101.21,101.05,101.15,92910.0,98.0796,98.099,97.9439,98.0408,92910.0
2023-06-30 11:30:00,101.12,101.25,101.07,101.21,70651.0,98.0117,98.1377,97.9633,98.099,70651.0
2023-06-30 11:35:00,101.21,101.31,101.1,101.11,41525.0,98.099,98.1959,97.9923,98.002,41525.0
2023-06-30 11:40:00,101.12,101.12,100.94,100.96,66857.0,98.0117,98.0117,97.8373,97.8566,66857.0
2023-06-30 11:45:00,100.95,101.05,100.9,101.02,31322.0,97.847,97.9439,97.7985,97.9148,31322.0
2023-06-30 11:50:00,101.01,101.09,100.95,101.03,76676.0,97.9051,97.9826,97.847,97.9245,76676.0
2023-06-30 11:55:00,101.01,101.16,101.0,101.15,45622.0,97.9051,98.0505,97.8954,98.0408,45622.0
2023-06-30 12:00:00,101.15,101.21,101.09,101.2,45470.0,98.0408,98.099,97.9826,98.0893,45470.0
2023-06-30 12:05:00,101.19,101.21,101.1,101.12,30720.0,98.0796,98.099,97.9923,98.0117,30720.0
2023-06-30 12:10:00,101.12,101.22,101.12,101.18,25408.0,98.0117,98.1087,98.0117,98.0699,25408.0
2023-06-30 12:15:00,101.18,101.19,101.09,101.13,41271.0,98.0699,98.0796,97.9826,98.0214,41271.0
2023-06-30 12:20:00,101.14,101.2,101.13,101.14,33848.0,98.0311,98.0893,98.0214,98.0311,33848.0
2023-06-30 12:25:00,101.15,101.28,101.13,101.28,21263.0,98.0408,98.1668,98.0214,98.1668,21263.0
2023-06-30 12:30:00,101.29,101.42,101.26,101.41,101279.0,98.1765,98.3025,98.1474,98.2928,101279.0
2023-06-30 12:35:00,101.41,101.51,101.4,101.48,39726.0,98.2928,98.3897,98.2831,98.3607,39726.0
2023-06-30 12:40:00,101.49,101.55,101.45,101.54,22178.0,98.3704,98.4285,98.3316,98.4188,22178.0
2023-06-30 12:45:00,101.54,101.65,101.54,101.62,28072.0,98.4188,98.5254,98.4188,98.4964,28072.0
2023-06-30 12:50:00,101.61,101.7,101.59,101.69,56136.0,98.4867,98.5739,98.4673,98.5642,56136.0
2023-06-30 12:55:00,101.69,101.83,101.68,101.83,66422.0,98.5642,98.6999,98.5545,98.6999,66422.0
2023-06-30 13:00:00,101.83,101.89,101.7,101.75,81831.0,98.6999,98.7581,98.5739,98.6224,81831.0
2023-06-30 13:05:00,101.75,101.76,101.63,101.71,28923.0,98.6224,98.6321,98.506,98.5836,28923.0
2023-06-30 13:10:00,101.7,101.75,101.66,101.74,40237.0,98.5739,98.6224,98.5351,98.6127,40237.0
2023-06-30 13:15:00,101.73,101.77,101.64,101.64,26312.0,98.603,98.6417,98.5157,98.5157,26312.0
2023-06-30 13:20:00,101.65,101.69,101.59,101.64,29277.0,98.5254,98.5642,98.4673,98.5157,29277.0
2023-06-30 13:25:00,101.64,101.65,101.58,101.6,24562.0,98.5157,98.5254,98.4576,98.477,24562.0
2023-06-30 13:30:00,101.61,101.74,101.61,101.71,37596.0,98.4867,98.6127,98.4867,98.5836,37596.0
2023-06-30 13:35:00,101.71,101.75,101.64,101.64,33088.0,98.5836,98.6224,98.5157,98.5157,33088.0
2023-06-30 13:40:00,101.65,101.71,101.64,101.71,38033.0,98.5254,98.5836,98.5157,98.5836,38033.0
2023-06-30 13:45:00,101.7,101.71,101.63,101.68,33170.0,98.5739,98.5836,98.506,98.5545,33170.0
2023-06-30 13:50:00,101.69,101.71,101.6,101.61,35081.0,98.5642,98.5836,98.477,98.4867,35081.0
2023-06-30 13:55:00,101.6,101.69,101.6,101.64,30524.0,98.477,98.5642,98.477,98.5157,30524.0
2023-06-30 14:00:00,101.64,101.64,101.51,101.55,32280.0,98.5157,98.5157,98.3897,98.4285,32280.0
2023-06-30 14:05:00,101.55,101.56,101.48,101.53,38001.0,98.4285,98.4382,98.3607,98.4091,38001.0
2023-06-30 14:10:00,101.52,101.55,101.48,101.51,60467.0,98.3994,98.4285,98.3607,98.3897,60467.0
2023-06-30 14:15:00,101.51,101.57,101.48,101.53,51369.0,98.3897,98.4479,98.3607,98.4091,51369.0
2023-06-30 14:20:00,101.52,101.56,101.48,101.53,53595.0,98.3994,98.4382,98.3607,98.4091,53595.0
2023-06-30 14:25:00,101.52,101.53,101.44,101.52,40993.0,98.3994,98.4091,98.3219,98.3994,40993.0
2023-06-30 14:30:00,101.52,101.52,101.41,101.42,38291.0,98.3994,98.3994,98.2928,98.3025,38291.0
2023-06-30 14:35:00,101.41,101.41,101.34,101.38,57225.0,98.2928,98.2928,98.225,98.2637,57225.0
2023-06-30 14:40:00,101.38,101.39,101.31,101.33,48905.0,98.2637,98.2734,98.1959,98.2153,48905.0
2023-06-30 14:45:00,101.32,101.32,101.22,101.3,51217.0,98.2056,98.2056,98.1087,98.1862,51217.0
2023-06-30 14:50:00,101.31,101.42,101.31,101.38,41690.0,98.1959,98.3025,98.1959,98.2637,41690.0
2023-06-30 14:55:00,101.37,101.38,101.29,101.36,37364.0,98.254,98.2637,98.1765,98.2443,37364.0
2023-06-30 15:00:00,101.36,101.37,101.24,101.28,44126.0,98.2443,98.254,98.128,98.1668,44126.0
2023-06-30 15:05:00,101.28,101.33,101.25,101.32,63943.0,98.1668,98.2153,98.1377,98.2056,63943.0
2023-06-30 15:10:00,101.33,101.36,101.3,101.33,40752.0,98.2153,98.2443,98.1862,98.2153,40752.0
2023-06-30 15:15:00,101.32,101.37,101.3,101.33,41730.0,98.2056,98.254,98.1862,98.2153,41730.0
2023-06-30 15:20:00,101.33,101.39,101.3,101.39,50545.0,98.2153,98.2734,98.1862,98.2734,50545.0
2023-06-30 15:25:00,101.39,101.4,101.31,101.33,52440.0,98.2734,98.2831,98.1959,98.2153,52440.0
2023-06-30 15:30:00,101.33,101.33,101.24,101.28,48639.0,98.2153,98.2153,98.128,98.1668,48639.0
2023-06-30 15:35:00,101.28,101.36,101.26,101.35,64240.0,98.1668,98.2443,98.1474,98.2347,64240.0
2023-06-30 15:40:00,101.34,101.35,101.23,101.23,122897.0,98.225,98.2347,98.1183,98.1183,122897.0
2023-06-30 15:45:00,101.22,101.27,101.16,101.23,91229.0,98.1087,98.1571,98.0505,98.1183,91229.0
2023-06-30 15:50:00,101.23,101.25,100.99,101.12,236893.0,98.1183,98.1377,97.8857,98.0117,236893.0
2023-06-30 15:55:00,101.14,101.14,100.87,100.89,537089.0,98.0311,98.0311,97.7694,97.7888,537089.0
2023-07-03 09:30:00,102.24,103.06,102.07,102.93,503861.0,99.0973,99.8921,98.9325,99.7661,503861.0
2023-07-03 09:35:00,102.94,103.65,102.9,103.63,296658.0,99.7758,100.464,99.737,100.4446,296658.0
2023-07-03 09:40:00,103.65,103.69,103.01,103.13,212416.0,100.464,100.5027,99.8436,99.9599,212416.0
2023-07-03 09:45:00,103.13,103.44,103.01,103.19,175564.0,99.9599,100.2604,99.8436,100.0181,175564.0
2023-07-03 09:50:00,103.18,103.31,103.0,103.08,148627.0,100.0084,100.1344,99.8339,99.9115,148627.0
2023-07-03 09:55:00,103.08,103.08,102.72,102.83,102062.0,99.9115,99.9115,99.5625,99.6692,102062.0
2023-07-03 10:00:00,102.81,103.14,102.67,102.72,97079.0,99.6498,99.9696,99.5141,99.5625,97079.0
2023-07-03 10:05:00,102.73,102.79,102.56,102.79,73380.0,99.5722,99.6304,99.4075,99.6304,73380.0
2023-07-03 10:10:00,102.81,102.82,102.58,102.81,39917.0,99.6498,99.6595,99.4268,99.6498,39917.0
2023-07-03 10:15:00,102.8,102.91,102.71,102.86,85153.0,99.6401,99.7467,99.5529,99.6982,85153.0
2023-07-03 10:20:00,102.88,103.04,102.73,103.04,79656.0,99.7176,99.8727,99.5722,99.8727,79656.0
2023-07-03 10:25:00,103.04,103.22,102.98,103.06,110138.0,99.8727,100.0472,99.8146,99.8921,110138.0
2023-07-03 10:30:00,103.05,103.21,103.01,103.13,106533.0,99.8824,100.0375,99.8436,99.9599,106533.0
2023-07-03 10:35:00,103.14,103.19,102.9,102.97,70329.0,99.9696,100.0181,99.737,99.8049,70329.0
2023-07-03 10:40:00,102.95,102.96,102.66,102.8,53314.0,99.7855,99.7952,99.5044,99.6401,53314.0
2023-07-03 10:45:00,102.81,102.9,102.78,102.82,49574.0,99.6498,99.737,99.6207,99.6595,49574.0
2023-07-03 10:50:00,102.83,102.86,102.52,102.54,76964.0,99.6692,99.6982,99.3687,99.3881,76964.0
2023-07-03 10:55:00,102.53,102.59,102.42,102.58,88287.0,99.3784,99.4365,99.2718,99.4268,88287.0
2023-07-03 11:00:00,102.57,102.71,102.53,102.61,73434.0,99.4172,99.5529,99.3784,99.4559,73434.0
2023-07-03 11:05:00,102.6,102.67,102.57,102.58,49477.0,99.4462,99.5141,99.4172,99.4268,49477.0
2023-07-03 11:10:00,102.59,102.68,102.54,102.63,47192.0,99.4365,99.5238,99.3881,99.4753,47192.0
2023-07-03 11:15:00,102.63,102.69,102.56,102.62,34068.0,99.4753,99.5335,99.4075,99.4656,34068.0
2023-07-03 11:20:00,102.61,102.61,102.45,102.47,40484.0,99.4559,99.4559,99.3008,99.3202,40484.0
2023-07-03 11:25:00,102.46,102.6,102.39,102.55,40871.0,99.3105,99.4462,99.2427,99.3978,40871.0
2023-07-03 11:30:00,102.57,102.57,102.42,102.5,49663.0,99.4172,99.4172,99.2718,99.3493,49663.0
2023-07-03 11:35:00,102.5,102.56,102.39,102.53,57987.0,99.3493,99.4075,99.2427,99.3784,57987.0
2023-07-03 11:40:00,102.52,102.66,102.52,102.64,35228.0,99.3687,99.5044,99.3687,99.485,35228.0
2023-07-03 11:45:00,102.64,102.7,102.54,102.64,57154.0,99.485,99.5432,99.3881,99.485,57154.0
2023-07-03 11:50:00,102.64,102.64,102.54,102.6,52682.0,99.485,99.485,99.3881,99.4462,52682.0
2023-07-03 11:55:00,102.6,102.65,102.49,102.58,47739.0,99.4462,99.4947,99.3396,99.4268,47739.0
2023-07-03 12:00:00,102.58,102.63,102.51,102.62,36418.0,99.4268,99.4753,99.359,99.4656,36418.0
2023-07-03 12:05:00,102.61,102.68,102.6,102.66,34834.0,99.4559,99.5238,99.4462,99.5044,34834.0
2023-07-03 12:10:00,102.66,102.68,102.59,102.63,37135.0,99.5044,99.5238,99.4365,99.4753,37135.0
2023-07-03 12:15:00,102.63,102.71,102.58,102.7,54777.0,99.4753,99.5529,99.4268,99.5432,54777.0
2023-07-03 12:20:00,102.7,102.74,102.66,102.68,46666.0,99.5432,99.5819,99.5044,99.5238,46666.0
2023-07-03 12:25:00,102.68,102.79,102.67,102.76,35937.0,99.5238,99.6304,99.5141,99.6013,35937.0
2023-07-03 12:30:00,102.75,102.79,102.66,102.68,91569.0,99.5916,99.6304,99.5044,99.5238,91569.0
2023-07-03 12:35:00,102.67,102.74,102.65,102.67,81688.0,99.5141,99.5819,99.4947,99.5141,81688.0
2023-07-03 12:40:00,102.67,102.81,102.65,102.81,175587.0,99.5141,99.6498,99.4947,99.6498,175587.0
2023-07-03 12:45:00,102.81,102.87,102.73,102.82,89130.0,99.6498,99.7079,99.5722,99.6595,89130.0
2023-07-03 12:50:00,102.81,102.85,102.73,102.83,102918.0,99.6498,99.6885,99.5722,99.6692,102918.0
2023-07-03 12:55:00,102.83,103.03,102.77,102.99,251561.0,99.6692,99.863,99.611,99.8242,251561.0
2023-07-05 09:30:00,101.4,102.46,101.25,102.18,528228.0,98.2831,99.3105,98.1377,99.0391,528228.0
2023-07-05 09:35:00,102.21,102.22,101.9,102.21,223526.0,99.0682,99.0779,98.7678,99.0682,223526.0
2023-07-05 09:40:00,102.2,102.55,102.02,102.11,199638.0,99.0585,99.3978,98.8841,98.9713,199638.0
2023-07-05 09:45:00,102.11,102.49,102.11,102.26,125994.0,98.9713,99.3396,98.9713,99.1167,125994.0
2023-07-05 09:50:00,102.26,102.27,101.99,102.17,118903.0,99.1167,99.1264,98.855,99.0295,118903.0
2023-07-05 09:55:00,102.17,102.27,101.82,102.11,127233.0,99.0295,99.1264,98.6902,98.9713,127233.0
2023-07-05 10:00:00,102.1,102.43,102.01,102.39,88554.0,98.9616,99.2815,98.8744,99.2427,88554.0
2023-07-05 10:05:00,102.39,102.7,102.32,102.59,113156.0,99.2427,99.5432,99.1748,99.4365,113156.0
2023-07-05 10:10:00,102.6,102.62,102.38,102.56,52539.0,99.4462,99.4656,99.233,99.4075,52539.0
2023-07-05 10:15:00,102.55,102.74,102.53,102.63,51884.0,99.3978,99.5819,99.3784,99.4753,51884.0
2023-07-05 10:20:00,102.63,102.69,102.54,102.64,81651.0,99.4753,99.5335,99.3881,99.485,81651.0
2023-07-05 10:25:00,102.63,102.67,102.49,102.52,54624.0,99.4753,99.5141,99.3396,99.3687,54624.0
2023-07-05 10:30:00,102.56,102.85,102.56,102.84,85445.0,99.4075,99.6885,99.4075,99.6789,85445.0
2023-07-05 10:35:00,102.84,102.99,102.73,102.75,86936.0,99.6789,99.8242,99.5722,99.5916,86936.0
2023-07-05 10:40:00,102.75,103.09,102.72,102.75,121971.0,99.5916,99.9212,99.5625,99.5916,121971.0
2023-07-05 10:45:00,102.76,102.89,102.58,102.69,48486.0,99.6013,99.7273,99.4268,99.5335,48486.0
2023-07-05 10:50:00,102.68,102.8,102.66,102.75,65004.0,99.5238,99.6401,99.5044,99.5916,65004.0
2023-07-05 10:55:00,102.75,102.83,102.7,102.75,42323.0,99.5916,99.6692,99.5432,99.5916,42323.0
2023-07-05 11:00:00,102.74,102.84,102.57,102.58,60249.0,99.5819,99.6789,99.4172,99.4268,60249.0
2023-07-05 11:05:00,102.58,102.69,102.54,102.56,38074.0,99.4268,99.5335,99.3881,99.4075,38074.0
2023-07-05 11:10:00,102.56,102.69,102.45,102.48,82650.0,99.4075,99.5335,99.3008,99.3299,82650.0
2023-07-05 11:15:00,102.48,102.53,102.26,102.26,63676.0,99.3299,99.3784,99.1167,99.1167,63676.0
2023-07-05 11:20:00,102.25,102.3,102.03,102.03,81210.0,99.107,99.1555,98.8938,98.8938,81210.0
2023-07-05 11:25:00,102.02,102.03,101.86,101.92,162646.0,98.8841,98.8938,98.729,98.7871,162646.0
2023-07-05 11:30:00,101.92,102.06,101.89,101.94,99191.0,98.7871,98.9228,98.7581,98.8065,99191.0
2023-07-05 11:35:00,101.94,101.99,101.72,101.95,120470.0,98.8065,98.855,98.5933,98.8162,120470.0
2023-07-05 11:40:00,101.93,101.99,101.78,101.84,88948.0,98.7968,98.855,98.6514,98.7096,88948.0
2023-07-05 11:45:00,101.85,102.0,101.81,101.97,71547.0,98.7193,98.8647,98.6805,98.8356,71547.0
2023-07-05 11:50:00,101.98,101.98,101.86,101.93,37989.0,98.8453,98.8453,98.729,98.7968,37989.0
2023-07-05 11:55:00,101.94,101.97,101.82,101.87,84338.0,98.8065,98.8356,98.6902,98.7387,84338.0
2023-07-05 12:00:00,101.86,101.88,101.68,101.84,75267.0,98.729,98.7484,98.5545,98.7096,75267.0
2023-07-05 12:05:00,101.86,101.91,101.79,101.82,38945.0,98.729,98.7774,98.6611,98.6902,38945.0
2023-07-05 12:10:00,101.84,101.84,101.68,101.71,49504.0,98.7096,98.7096,98.5545,98.5836,49504.0
2023-07-05 12:15:00,101.72,101.83,101.69,101.7,79749.0,98.5933,98.6999,98.5642,98.5739,79749.0
2023-07-05 12:20:00,101.69,101.75,101.62,101.7,50316.0,98.5642,98.6224,98.4964,98.5739,50316.0
2023-07-05 12:25:00,101.7,101.76,101.69,101.76,34381.0,98.5739,98.6321,98.5642,98.6321,34381.0
2023-07-05 12:30:00,101.75,101.81,101.56,101.59,53923.0,98.6224,98.6805,98.4382,98.4673,53923.0
2023-07-05 12:35:00,101.61,101.66,101.5,101.65,63739.0,98.4867,98.5351,98.38,98.5254,63739.0
2023-07-05 12:40:00,101.66,101.69,101.55,101.58,42177.0,98.5351,98.5642,98.4285,98.4576,42177.0
2023-07-05 12:45:00,101.58,101.58,101.42,101.52,68882.0,98.4576,98.4576,98.3025,98.3994,68882.0
2023-07-05 12:50:00,101.53,101.53,101.41,101.46,30647.0,98.4091,98.4091,98.2928,98.3413,30647.0
2023-07-05 12:55:00,101.48,101.51,101.45,101.5,43352.0,98.3607,98.3897,98.3316,98.38,43352.0
2023-07-05 13:00:00,101.51,101.55,101.49,101.51,29487.0,98.3897,98.4285,98.3704,98.3897,29487.0
2023-07-05 13:05:00,101.51,101.58,101.49,101.56,47574.0,98.3897,98.4576,98.3704,98.4382,47574.0
2023-07-05 13:10:00,101.57,101.58,101.48,101.52,35134.0,98.4479,98.4576,98.3607,98.3994,35134.0
2023-07-05 13:15:00,101.51,101.55,101.47,101.5,36617.0,98.3897,98.4285,98.351,98.38,36617.0
2023-07-05 13:20:00,101.51,101.55,101.48,101.5,35233.0,98.3897,98.4285,98.3607,98.38,35233.0
2023-07-05 13:25:00,101.5,101.55,101.36,101.54,65040.0,98.38,98.4285,98.2443,98.4188,65040.0
2023-07-05 13:30:00,101.53,101.56,101.45,101.48,38894.0,98.4091,98.4382,98.3316,98.3607,38894.0
2023-07-05 13:35:00,101.48,101.5,101.36,101.41,25158.0,98.3607,98.38,98.2443,98.2928,25158.0
2023-07-05 13:40:00,101.42,101.54,101.41,101.51,24970.0,98.3025,98.4188,98.2928,98.3897,24970.0
2023-07-05 13:45:00,101.52,101.52,101.46,101.51,30024.0,98.3994,98.3994,98.3413,98.3897,30024.0
2023-07-05 13:50:00,101.51,101.54,101.47,101.52,29655.0,98.3897,98.4188,98.351,98.3994,29655.0
2023-07-05 13:55:00,101.52,101.52,101.45,101.48,22008.0,98.3994,98.3994,98.3316,98.3607,22008.0
2023-07-05 14:00:00,101.49,101.6,101.46,101.51,44512.0,98.3704,98.477,98.3413,98.3897,44512.0
2023-07-05 14:05:00,101.51,101.63,101.48,101.59,41492.0,98.3897,98.506,98.3607,98.4673,41492.0
2023-07-05 14:10:00,101.6,101.63,101.55,101.61,30187.0,98.477,98.506,98.4285,98.4867,30187.0
2023-07-05 14:15:00,101.6,101.6,101.42,101.44,49440.0,98.477,98.477,98.3025,98.3219,49440.0
2023-07-05 14:20:00,101.44,101.45,101.31,101.32,81734.0,98.3219,98.3316,98.1959,98.2056,81734.0
2023-07-05 14:25:00,101.32,101.41,101.31,101.36,29487.0,98.2056,98.2928,98.1959,98.2443,29487.0
2023-07-05 14:30:00,101.39,101.41,101.35,101.37,22492.0,98.2734,98.2928,98.2347,98.254,22492.0
2023-07-05 14:35:00,101.36,101.41,101.31,101.38,21908.0,98.2443,98.2928,98.1959,98.2637,21908.0
2023-07-05 14:40:00,101.37,101.4,101.34,101.39,32882.0,98.254,98.2831,98.225,98.2734,32882.0
2023-07-05 14:45:00,101.39,101.44,101.35,101.43,39163.0,98.2734,98.3219,98.2347,98.3122,39163.0
2023-07-05 14:50:00,101.43,101.45,101.34,101.36,62323.0,98.3122,98.3316,98.225,98.2443,62323.0
2023-07-05 14:55:00,101.38,101.39,101.25,101.28,52445.0,98.2637,98.2734,98.1377,98.1668,52445.0
2023-07-05 15:00:00,101.28,101.33,101.23,101.29,55080.0,98.1668,98.2153,98.1183,98.1765,55080.0
2023-07-05 15:05:00,101.29,101.31,101.2,101.22,41727.0,98.1765,98.1959,98.0893,98.1087,41727.0
2023-07-05 15:10:00,101.23,101.25,101.19,101.23,31510.0,98.1183,98.1377,98.0796,98.1183,31510.0
2023-07-05 15:15:00,101.23,101.31,101.23,101.23,50357.0,98.1183,98.1959,98.1183,98.1183,50357.0
2023-07-05 15:20:00,101.23,101.26,101.2,101.23,60841.0,98.1183,98.1474,98.0893,98.1183,60841.0
2023-07-05 15:25:00,101.26,101.33,101.21,101.3,62788.0,98.1474,98.2153,98.099,98.1862,62788.0
2023-07-05 15:30:00,101.3,101.42,101.3,101.37,62232.0,98.1862,98.3025,98.1862,98.254,62232.0
2023-07-05 15:35:00,101.37,101.38,101.24,101.26,48651.0,98.254,98.2637,98.128,98.1474,48651.0
2023-07-05 15:40:00,101.25,101.3,101.22,101.24,49346.0,98.1377,98.1862,98.1087,98.128,49346.0
2023-07-05 15:45:00,101.25,101.27,101.16,101.27,87484.0,98.1377,98.1571,98.0505,98.1571,87484.0
2023-07-05 15:50:00,101.26,101.27,101.06,101.07,132598.0,98.1474,98.1571,97.9536,97.9633,132598.0
2023-07-05 15:55:00,101.07,101.26,100.96,100.99,456599.0,97.9633,98.1474,97.8566,97.8857,456599.0
2023-07-06 09:30:00,99.1,99.54,98.9,99.18,403862.0,96.0538,96.4803,95.86,96.1314,403862.0
2023-07-06 09:35:00,99.16,99.27,98.87,99.2,180566.0,96.112,96.2186,95.8309,96.1507,180566.0
2023-07-06 09:40:00,99.2,99.46,99.03,99.39,156050.0,96.1507,96.4028,95.986,96.3349,156050.0
2023-07-06 09:45:00,99.4,99.56,99.14,99.39,270018.0,96.3446,96.4997,96.0926,96.3349,270018.0
2023-07-06 09:50:00,99.38,99.5,98.82,98.85,111512.0,96.3252,96.4415,95.7824,95.8115,111512.0
2023-07-06 09:55:00,98.85,99.04,98.8,99.04,95050.0,95.8115,95.9957,95.763,95.9957,95050.0
2023-07-06 10:00:00,99.06,99.15,98.95,99.02,101749.0,96.015,96.1023,95.9084,95.9763,101749.0
2023-07-06 10:05:00,99.01,99.21,98.94,99.13,124858.0,95.9666,96.1604,95.8987,96.0829,124858.0
2023-07-06 10:10:00,99.13,99.28,98.98,99.19,117592.0,96.0829,96.2283,95.9375,96.1411,117592.0
2023-07-06 10:15:00,99.16,99.29,99.1,99.13,87633.0,96.112,96.238,96.0538,96.0829,87633.0
2023-07-06 10:20:00,99.1,99.2,99.03,99.12,86968.0,96.0538,96.1507,95.986,96.0732,86968.0
2023-07-06 10:25:00,99.11,99.24,99.07,99.23,100309.0,96.0635,96.1895,96.0247,96.1798,100309.0
2023-07-06 10:30:00,99.24,99.31,99.03,99.06,82661.0,96.1895,96.2574,95.986,96.015,82661.0
2023-07-06 10:35:00,99.05,99.16,98.92,99.09,72614.0,96.0054,96.112,95.8794,96.0441,72614.0
2023-07-06 10:40:00,99.09,99.09,98.82,98.89,96478.0,96.0441,96.0441,95.7824,95.8503,96478.0
2023-07-06 10:45:00,98.89,99.05,98.85,98.97,50662.0,95.8503,96.0054,95.8115,95.9278,50662.0
2023-07-06 10:50:00,98.97,99.0,98.83,98.9,35578.0,95.9278,95.9569,95.7921,95.86,35578.0
2023-07-06 10:55:00,98.89,98.9,98.66,98.67,93264.0,95.8503,95.86,95.6273,95.637,93264.0
2023-07-06 11:00:00,98.67,98.99,98.67,98.93,62675.0,95.637,95.9472,95.637,95.889,62675.0
2023-07-06 11:05:00,98.91,98.95,98.66,98.75,73398.0,95.8697,95.9084,95.6273,95.7146,73398.0
2023-07-06 11:10:00,98.75,98.79,98.6,98.68,66823.0,95.7146,95.7533,95.5692,95.6467,66823.0
2023-07-06 11:15:00,98.66,98.87,98.65,98.76,50045.0,95.6273,95.8309,95.6177,95.7243,50045.0
2023-07-06 11:20:00,98.77,98.8,98.7,98.72,49097.0,95.734,95.763,95.6661,95.6855,49097.0
2023-07-06 11:25:00,98.71,98.84,98.63,98.83,69884.0,95.6758,95.8018,95.5983,95.7921,69884.0
2023-07-06 11:30:00,98.83,98.93,98.78,98.86,53079.0,95.7921,95.889,95.7437,95.8212,53079.0
2023-07-06 11:35:00,98.86,99.05,98.85,99.01,63562.0,95.8212,96.0054,95.8115,95.9666,63562.0
2023-07-06 11:40:00,99.02,99.06,98.87,98.98,47618.0,95.9763,96.015,95.8309,95.9375,47618.0
2023-07-06 11:45:00,98.97,99.04,98.9,98.92,47187.0,95.9278,95.9957,95.86,95.8794,47187.0
2023-07-06 11:50:00,98.92,98.93,98.81,98.92,56366.0,95.8794,95.889,95.7727,95.8794,56366.0
2023-07-06 11:55:00,98.9,98.93,98.81,98.88,46498.0,95.86,95.889,95.7727,95.8406,46498.0
2023-07-06 12:00:00,98.89,99.09,98.89,99.03,61527.0,95.8503,96.0441,95.8503,95.986,61527.0
2023-07-06 12:05:00,99.04,99.18,99.04,99.14,47795.0,95.9957,96.1314,95.9957,96.0926,47795.0
2023-07-06 12:10:00,99.14,99.14,98.93,98.95,51051.0,96.0926,96.0926,95.889,95.9084,51051.0
2023-07-06 12:15:00,98.96,99.12,98.96,99.12,37021.0,95.9181,96.0732,95.9181,96.0732,37021.0
2023-07-06 12:20:00,99.12,99.13,99.0,99.07,25311.0,96.0732,96.0829,95.9569,96.0247,25311.0
2023-07-06 12:25:00,99.06,99.15,99.04,99.14,31965.0,96.015,96.1023,95.9957,96.0926,31965.0
2023-07-06 12:30:00,99.13,99.2,99.12,99.2,35470.0,96.0829,96.1507,96.0732,96.1507,35470.0
2023-07-06 12:35:00,99.19,99.22,99.06,99.07,37629.0,96.1411,96.1701,96.015,96.0247,37629.0
2023-07-06 12:40:00,99.08,99.21,99.04,99.16,28290.0,96.0344,96.1604,95.9957,96.112,28290.0
2023-07-06 12:45:00,99.17,99.21,99.11,99.16,28208.0,96.1217,96.1604,96.0635,96.112,28208.0
2023-07-06 12:50:00,99.16,99.25,99.12,99.16,22194.0,96.112,96.1992,96.0732,96.112,22194.0
2023-07-06 12:55:00,99.16,99.29,99.12,99.28,25614.0,96.112,96.238,96.0732,96.2283,25614.0
2023-07-06 13:00:00,99.28,99.28,99.16,99.16,34620.0,96.2283,96.2283,96.112,96.112,34620.0
2023-07-06 13:05:00,99.15,99.25,99.14,99.18,27131.0,96.1023,96.1992,96.0926,96.1314,27131.0
2023-07-06 13:10:00,99.18,99.27,99.17,99.21,35340.0,96.1314,96.2186,96.1217,96.1604,35340.0
2023-07-06 13:15:00,99.21,99.27,99.21,99.22,18037.0,96.1604,96.2186,96.1604,96.1701,18037.0
2023-07-06 13:20:00,99.21,99.26,99.2,99.26,27046.0,96.1604,96.2089,96.1507,96.2089,27046.0
2023-07-06 13:25:00,99.26,99.27,99.14,99.16,54525.0,96.2089,96.2186,96.0926,96.112,54525.0
2023-07-06 13:30:00,99.17,99.17,99.04,99.08,47199.0,96.1217,96.1217,95.9957,96.0344,47199.0
2023-07-06 13:35:00,99.08,99.23,99.07,99.23,30392.0,96.0344,96.1798,96.0247,96.1798,30392.0
2023-07-06 13:40:00,99.23,99.3,99.23,99.27,37727.0,96.1798,96.2477,96.1798,96.2186,37727.0
2023-07-06 13:45:00,99.27,99.28,99.17,99.28,36128.0,96.2186,96.2283,96.1217,96.2283,36128.0
2023-07-06 13:50:00,99.27,99.29,99.17,99.17,36916.0,96.2186,96.238,96.1217,96.1217,36916.0
2023-07-06 13:55:00,99.17,99.25,99.15,99.23,30076.0,96.1217,96.1992,96.1023,96.1798,30076.0
2023-07-06 14:00:00,99.24,99.24,99.08,99.09,30871.0,96.1895,96.1895,96.0344,96.0441,30871.0
2023-07-06 14:05:00,99.09,99.2,99.07,99.16,34692.0,96.0441,96.1507,96.0247,96.112,34692.0
2023-07-06 14:10:00,99.17,99.17,99.08,99.09,30403.0,96.1217,96.1217,96.0344,96.0441,30403.0
2023-07-06 14:15:00,99.09,99.12,99.06,99.1,24256.0,96.0441,96.0732,96.015,96.0538,24256.0
2023-07-06 14:20:00,99.1,99.11,99.03,99.06,18531.0,96.0538,96.0635,95.986,96.015,18531.0
2023-07-06 14:25:00,99.07,99.07,99.0,99.0,27081.0,96.0247,96.0247,95.9569,95.9569,27081.0
2023-07-06 14:30:00,99.01,99.06,99.01,99.06,28274.0,95.9666,96.015,95.9666,96.015,28274.0
2023-07-06 14:35:00,99.05,99.07,99.02,99.05,30383.0,96.0054,96.0247,95.9763,96.0054,30383.0
2023-07-06 14:40:00,99.04,99.13,99.03,99.12,45249.0,95.9957,96.0829,95.986,96.0732,45249.0
2023-07-06 14:45:00,99.13,99.27,99.09,99.27,30195.0,96.0829,96.2186,96.0441,96.2186,30195.0
2023-07-06 14:50:00,99.27,99.27,99.2,99.27,33570.0,96.2186,96.2186,96.1507,96.2186,33570.0
2023-07-06 14:55:00,99.27,99.34,99.21,99.28,33925.0,96.2186,96.2864,96.1604,96.2283,33925.0
2023-07-06 15:00:00,99.28,99.32,99.26,99.3,28647.0,96.2283,96.2671,96.2089,96.2477,28647.0
2023-07-06 15:05:00,99.3,99.36,99.24,99.25,26130.0,96.2477,96.3058,96.1895,96.1992,26130.0
2023-07-06 15:10:00,99.25,99.29,99.22,99.27,33433.0,96.1992,96.238,96.1701,96.2186,33433.0
2023-07-06 15:15:00,99.26,99.28,99.23,99.24,25897.0,96.2089,96.2283,96.1798,96.1895,25897.0
2023-07-06 15:20:00,99.24,99.27,99.12,99.14,62649.0,96.1895,96.2186,96.0732,96.0926,62649.0
2023-07-06 15:25:00,99.14,99.3,99.14,99.29,36845.0,96.0926,96.2477,96.0926,96.238,36845.0
2023-07-06 15:30:00,99.27,99.4,99.22,99.38,76157.0,96.2186,96.3446,96.1701,96.3252,76157.0
2023-07-06 15:35:00,99.37,99.46,99.24,99.26,63245.0,96.3155,96.4028,96.1895,96.2089,63245.0
2023-07-06 15:40:00,99.25,99.36,99.23,99.34,93276.0,96.1992,96.3058,96.1798,96.2864,93276.0
2023-07-06 15:45:00,99.34,99.4,99.33,99.4,131359.0,96.2864,96.3446,96.2767,96.3446,131359.0
2023-07-06 15:50:00,99.4,99.54,99.29,99.31,233746.0,96.3446,96.4803,96.238,96.2574,233746.0
2023-07-06 15:55:00,99.31,99.48,99.3,99.42,409227.0,96.2574,96.4221,96.2477,96.364,409227.0
2023-07-07 09:30:00,99.08,99.54,99.08,99.3,309413.0,96.0344,96.4803,96.0344,96.2477,309413.0
2023-07-07 09:35:00,99.31,99.5,99.0,99.39,120927.0,96.2574,96.4415,95.9569,96.3349,120927.0
2023-07-07 09:40:00,99.39,99.55,99.27,99.29,98754.0,96.3349,96.49,96.2186,96.238,98754.0
2023-07-07 09:45:00,99.3,99.8,99.29,99.76,153703.0,96.2477,96.7323,96.238,96.6935,153703.0
2023-07-07 09:50:00,99.78,99.97,99.7,99.97,121612.0,96.7129,96.8971,96.6354,96.8971,121612.0
2023-07-07 09:55:00,99.97,100.29,99.96,100.22,141119.0,96.8971,97.2072,96.8874,97.1394,141119.0
2023-07-07 10:00:00,100.22,100.44,100.02,100.42,91618.0,97.1394,97.3526,96.9455,97.3332,91618.0
2023-07-07 10:05:00,100.4,100.44,100.26,100.37,83847.0,97.3139,97.3526,97.1782,97.2848,83847.0
2023-07-07 10:10:00,100.37,100.52,100.27,100.44,54162.0,97.2848,97.4302,97.1879,97.3526,54162.0
2023-07-07 10:15:00,100.44,100.48,100.06,100.21,55736.0,97.3526,97.3914,96.9843,97.1297,55736.0
2023-07-07 10:20:00,100.23,100.32,100.18,100.24,45822.0,97.1491,97.2363,97.1006,97.1588,45822.0
2023-07-07 10:25:00,100.24,100.26,100.06,100.06,36996.0,97.1588,97.1782,96.9843,96.9843,36996.0
2023-07-07 10:30:00,100.04,100.17,99.93,100.0,50094.0,96.9649,97.0909,96.8583,96.9262,50094.0
2023-07-07 10:35:00,99.99,100.24,99.98,100.16,41769.0,96.9165,97.1588,96.9068,97.0812,41769.0
2023-07-07 10:40:00,100.16,100.39,100.11,100.22,44866.0,97.0812,97.3042,97.0328,97.1394,44866.0
2023-07-07 10:45:00,100.22,100.48,100.18,100.47,56678.0,97.1394,97.3914,97.1006,97.3817,56678.0
2023-07-07 10:50:00,100.47,100.55,100.46,100.54,53824.0,97.3817,97.4592,97.372,97.4496,53824.0
2023-07-07 10:55:00,100.52,100.54,100.4,100.52,49852.0,97.4302,97.4496,97.3139,97.4302,49852.0
2023-07-07 11:00:00,100.55,100.75,100.51,100.74,70682.0,97.4592,97.6531,97.4205,97.6434,70682.0
2023-07-07 11:05:00,100.73,100.82,100.62,100.75,57805.0,97.6337,97.7209,97.5271,97.6531,57805.0
2023-07-07 11:10:00,100.76,100.92,100.72,100.9,66714.0,97.6628,97.8179,97.624,97.7985,66714.0
2023-07-07 11:15:00,100.89,100.9,100.78,100.79,53767.0,97.7888,97.7985,97.6822,97.6919,53767.0
2023-07-07 11:20:00,100.8,100.88,100.74,100.79,49606.0,97.7016,97.7791,97.6434,97.6919,49606.0
2023-07-07 11:25:00,100.8,100.95,100.74,100.95,68160.0,97.7016,97.847,97.6434,97.847,68160.0
2023-07-07 11:30:00,100.95,100.98,100.8,100.83,72786.0,97.847,97.876,97.7016,97.7306,72786.0
2023-07-07 11:35:00,100.84,100.94,100.79,100.92,34566.0,97.7403,97.8373,97.6919,97.8179,34566.0
2023-07-07 11:40:00,100.91,100.99,100.86,100.98,61525.0,97.8082,97.8857,97.7597,97.876,61525.0
2023-07-07 11:45:00,100.98,101.04,100.91,100.98,67644.0,97.876,97.9342,97.8082,97.876,67644.0
2023-07-07 11:50:00,100.98,101.14,100.89,101.14,62591.0,97.876,98.0311,97.7888,98.0311,62591.0
2023-07-07 11:55:00,101.13,101.22,101.05,101.18,63087.0,98.0214,98.1087,97.9439,98.0699,63087.0
2023-07-07 12:00:00,101.18,101.21,101.06,101.1,78251.0,98.0699,98.099,97.9536,97.9923,78251.0
2023-07-07 12:05:00,101.11,101.16,101.03,101.15,50986.0,98.002,98.0505,97.9245,98.0408,50986.0
2023-07-07 12:10:00,101.15,101.2,101.12,101.2,38202.0,98.0408,98.0893,98.0117,98.0893,38202.0
2023-07-07 12:15:00,101.19,101.24,101.1,101.14,107806.0,98.0796,98.128,97.9923,98.0311,107806.0
2023-07-07 12:20:00,101.13,101.15,101.03,101.05,53834.0,98.0214,98.0408,97.9245,97.9439,53834.0
2023-07-07 12:25:00,101.04,101.08,101.0,101.04,34988.0,97.9342,97.973,97.8954,97.9342,34988.0
2023-07-07 12:30:00,101.05,101.27,101.04,101.26,70551.0,97.9439,98.1571,97.9342,98.1474,70551.0
2023-07-07 12:35:00,101.27,101.38,101.23,101.25,55679.0,98.1571,98.2637,98.1183,98.1377,55679.0
2023-07-07 12:40:00,101.26,101.43,101.21,101.41,41478.0,98.1474,98.3122,98.099,98.2928,41478.0
2023-07-07 12:45:00,101.41,101.45,101.28,101.28,49064.0,98.2928,98.3316,98.1668,98.1668,49064.0
2023-07-07 12:50:00,101.26,101.37,101.26,101.33,31499.0,98.1474,98.254,98.1474,98.2153,31499.0
2023-07-07 12:55:00,101.3,101.37,101.26,101.35,27715.0,98.1862,98.254,98.1474,98.2347,27715.0
2023-07-07 13:00:00,101.35,101.39,101.33,101.34,53279.0,98.2347,98.2734,98.2153,98.225,53279.0
2023-07-07 13:05:00,101.32,101.45,101.31,101.4,43020.0,98.2056,98.3316,98.1959,98.2831,43020.0
2023-07-07 13:10:00,101.41,101.47,101.37,101.43,42341.0,98.2928,98.351,98.254,98.3122,42341.0
2023-07-07 13:15:00,101.43,101.51,101.39,101.48,84072.0,98.3122,98.3897,98.2734,98.3607,84072.0
2023-07-07 13:20:00,101.48,101.56,101.45,101.55,74752.0,98.3607,98.4382,98.3316,98.4285,74752.0
2023-07-07 13:25:00,101.56,101.69,101.5,101.67,59505.0,98.4382,98.5642,98.38,98.5448,59505.0
2023-07-07 13:30:00,101.68,101.74,101.65,101.72,85790.0,98.5545,98.6127,98.5254,98.5933,85790.0
2023-07-07 13:35:00,101.72,101.8,101.63,101.8,183739.0,98.5933,98.6708,98.506,98.6708,183739.0
2023-07-07 13:40:00,101.78,101.92,101.73,101.74,140678.0,98.6514,98.7871,98.603,98.6127,140678.0
2023-07-07 13:45:00,101.73,101.87,101.69,101.85,75126.0,98.603,98.7387,98.5642,98.7193,75126.0
2023-07-07 13:50:00,101.83,101.94,101.79,101.9,52607.0,98.6999,98.8065,98.6611,98.7678,52607.0
2023-07-07 13:55:00,101.91,101.93,101.65,101.71,104634.0,98.7774,98.7968,98.5254,98.5836,104634.0
2023-07-07 14:00:00,101.7,101.75,101.65,101.69,55301.0,98.5739,98.6224,98.5254,98.5642,55301.0
2023-07-07 14:05:00,101.68,101.68,101.48,101.51,50564.0,98.5545,98.5545,98.3607,98.3897,50564.0
2023-07-07 14:10:00,101.51,101.51,101.36,101.45,25520.0,98.3897,98.3897,98.2443,98.3316,25520.0
2023-07-07 14:15:00,101.46,101.47,101.36,101.39,20751.0,98.3413,98.351,98.2443,98.2734,20751.0
2023-07-07 14:20:00,101.38,101.38,101.31,101.33,32130.0,98.2637,98.2637,98.1959,98.2153,32130.0
2023-07-07 14:25:00,101.33,101.49,101.31,101.46,43292.0,98.2153,98.3704,98.1959,98.3413,43292.0
2023-07-07 14:30:00,101.45,101.48,101.33,101.38,35370.0,98.3316,98.3607,98.2153,98.2637,35370.0
2023-07-07 14:35:00,101.37,101.38,101.15,101.2,47131.0,98.254,98.2637,98.0408,98.0893,47131.0
2023-07-07 14:40:00,101.2,101.23,101.13,101.16,26158.0,98.0893,98.1183,98.0214,98.0505,26158.0
2023-07-07 14:45:00,101.14,101.2,101.09,101.1,33660.0,98.0311,98.0893,97.9826,97.9923,33660.0
2023-07-07 14:50:00,101.11,101.17,101.06,101.17,36672.0,98.002,98.0602,97.9536,98.0602,36672.0
2023-07-07 14:55:00,101.15,101.18,101.08,101.16,44422.0,98.0408,98.0699,97.973,98.0505,44422.0
2023-07-07 15:00:00,101.16,101.18,101.07,101.12,64828.0,98.0505,98.0699,97.9633,98.0117,64828.0
2023-07-07 15:05:00,101.12,101.13,101.05,101.07,38247.0,98.0117,98.0214,97.9439,97.9633,38247.0
2023-07-07 15:10:00,101.07,101.16,101.06,101.14,27432.0,97.9633,98.0505,97.9536,98.0311,27432.0
2023-07-07 15:15:00,101.14,101.15,101.04,101.07,25970.0,98.0311,98.0408,97.9342,97.9633,25970.0
2023-07-07 15:20:00,101.07,101.09,100.94,100.96,35063.0,97.9633,97.9826,97.8373,97.8566,35063.0
2023-07-07 15:25:00,100.97,100.98,100.67,100.67,45249.0,97.8663,97.876,97.5756,97.5756,45249.0
2023-07-07 15:30:00,100.66,100.7,100.58,100.7,73146.0,97.5659,97.6046,97.4883,97.6046,73146.0
2023-07-07 15:35:00,100.69,100.71,100.58,100.6,89303.0,97.5949,97.6143,97.4883,97.5077,89303.0
2023-07-07 15:40:00,100.6,100.6,100.36,100.37,119593.0,97.5077,97.5077,97.2751,97.2848,119593.0
2023-07-07 15:45:00,100.38,100.46,100.28,100.32,112548.0,97.2945,97.372,97.1975,97.2363,112548.0
2023-07-07 15:50:00,100.32,100.4,100.13,100.23,163609.0,97.2363,97.3139,97.0522,97.1491,163609.0
2023-07-07 15:55:00,100.22,100.23,100.07,100.23,382202.0,97.1394,97.1491,96.994,97.1491,382202.0
2023-07-10 09:30:00,100.25,100.45,100.16,100.4,302029.0,97.1685,97.3623,97.0812,97.3139,302029.0
2023-07-10 09:35:00,100.4,100.75,100.38,100.57,125599.0,97.3139,97.6531,97.2945,97.4786,125599.0
2023-07-10 09:40:00,100.57,100.63,100.07,100.22,171357.0,97.4786,97.5368,96.994,97.1394,171357.0
2023-07-10 09:45:00,100.21,100.41,100.14,100.27,76914.0,97.1297,97.3236,97.0619,97.1879,76914.0
2023-07-10 09:50:00,100.28,100.3,99.8,99.84,140881.0,97.1975,97.2169,96.7323,96.7711,140881.0
2023-07-10 09:55:00,99.84,99.86,99.43,99.48,108362.0,96.7711,96.7905,96.3737,96.4221,108362.0
2023-07-10 10:00:00,99.49,99.73,99.4,99.72,117727.0,96.4318,96.6645,96.3446,96.6548,117727.0
2023-07-10 10:05:00,99.73,99.91,99.72,99.83,78830.0,96.6645,96.8389,96.6548,96.7614,78830.0
2023-07-10 10:10:00,99.85,100.0,99.84,99.95,71619.0,96.7808,96.9262,96.7711,96.8777,71619.0
2023-07-10 10:15:00,99.96,100.09,99.92,100.04,75875.0,96.8874,97.0134,96.8486,96.9649,75875.0
2023-07-10 10:20:00,100.05,100.31,100.01,100.28,69874.0,96.9746,97.2266,96.9358,97.1975,69874.0
2023-07-10 10:25:00,100.29,100.3,99.96,99.96,49934.0,97.2072,97.2169,96.8874,96.8874,49934.0
2023-07-10 10:30:00,99.96,100.11,99.87,99.95,37137.0,96.8874,97.0328,96.8001,96.8777,37137.0
2023-07-10 10:35:00,99.97,100.06,99.8,100.06,74903.0,96.8971,96.9843,96.7323,96.9843,74903.0
2023-07-10 10:40:00,100.06,100.12,99.86,99.93,68537.0,96.9843,97.0425,96.7905,96.8583,68537.0
2023-07-10 10:45:00,99.93,100.04,99.9,100.01,32221.0,96.8583,96.9649,96.8292,96.9358,32221.0
2023-07-10 10:50:00,100.03,100.09,99.95,100.09,45409.0,96.9552,97.0134,96.8777,97.0134,45409.0
2023-07-10 10:55:00,100.09,100.2,100.04,100.1,36653.0,97.0134,97.12,96.9649,97.0231,36653.0
2023-07-10 11:00:00,100.1,100.2,100.0,100.09,49051.0,97.0231,97.12,96.9262,97.0134,49051.0
2023-07-10 11:05:00,100.09,100.24,100.08,100.21,46673.0,97.0134,97.1588,97.0037,97.1297,46673.0
2023-07-10 11:10:00,100.2,100.29,100.16,100.29,51285.0,97.12,97.2072,97.0812,97.2072,51285.0
2023-07-10 11:15:00,100.27,100.3,100.15,100.16,38584.0,97.1879,97.2169,97.0715,97.0812,38584.0
2023-07-10 11:20:00,100.16,100.29,100.15,100.28,35351.0,97.0812,97.2072,97.0715,97.1975,35351.0
2023-07-10 11:25:00,100.28,100.35,100.17,100.34,33763.0,97.1975,97.2654,97.0909,97.2557,33763.0
2023-07-10 11:30:00,100.33,100.41,100.29,100.3,28941.0,97.246,97.3236,97.2072,97.2169,28941.0
2023-07-10 11:35:00,100.31,100.35,100.23,100.27,26556.0,97.2266,97.2654,97.1491,97.1879,26556.0
2023-07-10 11:40:00,100.27,100.29,100.14,100.14,30296.0,97.1879,97.2072,97.0619,97.0619,30296.0
2023-07-10 11:45:00,100.12,100.15,100.03,100.14,47162.0,97.0425,97.0715,96.9552,97.0619,47162.0
2023-07-10 11:50:00,100.15,100.31,100.14,100.31,50170.0,97.0715,97.2266,97.0619,97.2266,50170.0
2023-07-10 11:55:00,100.3,100.32,100.14,100.15,29672.0,97.2169,97.2363,97.0619,97.0715,29672.0
2023-07-10 12:00:00,100.13,100.13,99.93,100.07,63162.0,97.0522,97.0522,96.8583,96.994,63162.0
2023-07-10 12:05:00,100.07,100.11,100.02,100.06,24206.0,96.994,97.0328,96.9455,96.9843,24206.0
2023-07-10 12:10:00,100.08,100.08,99.91,99.96,45532.0,97.0037,97.0037,96.8389,96.8874,45532.0
2023-07-10 12:15:00,99.95,99.97,99.9,99.97,50588.0,96.8777,96.8971,96.8292,96.8971,50588.0
2023-07-10 12:20:00,99.95,99.98,99.78,99.92,71174.0,96.8777,96.9068,96.7129,96.8486,71174.0
2023-07-10 12:25:00,99.93,99.94,99.79,99.84,37803.0,96.8583,96.868,96.7226,96.7711,37803.0
2023-07-10 12:30:00,99.82,99.94,99.81,99.88,48899.0,96.7517,96.868,96.742,96.8098,48899.0
2023-07-10 12:35:00,99.88,99.95,99.84,99.94,43853.0,96.8098,96.8777,96.7711,96.868,43853.0
2023-07-10 12:40:00,99.93,100.03,99.86,99.86,39790.0,96.8583,96.9552,96.7905,96.7905,39790.0
2023-07-10 12:45:00,99.86,99.96,99.85,99.94,49933.0,96.7905,96.8874,96.7808,96.868,49933.0
2023-07-10 12:50:00,99.94,100.01,99.86,99.88,37088.0,96.868,96.9358,96.7905,96.8098,37088.0
2023-07-10 12:55:00,99.87,99.95,99.82,99.9,46838.0,96.8001,96.8777,96.7517,96.8292,46838.0
2023-07-10 13:00:00,99.9,99.98,99.85,99.88,41745.0,96.8292,96.9068,96.7808,96.8098,41745.0
2023-07-10 13:05:00,99.87,99.93,99.85,99.86,38320.0,96.8001,96.8583,96.7808,96.7905,38320.0
2023-07-10 13:10:00,99.86,99.91,99.79,99.89,52277.0,96.7905,96.8389,96.7226,96.8195,52277.0
2023-07-10 13:15:00,99.9,99.98,99.85,99.88,60373.0,96.8292,96.9068,96.7808,96.8098,60373.0
2023-07-10 13:20:00,99.88,99.95,99.86,99.93,63019.0,96.8098,96.8777,96.7905,96.8583,63019.0
2023-07-10 13:25:00,99.93,99.95,99.87,99.92,41976.0,96.8583,96.8777,96.8001,96.8486,41976.0
2023-07-10 13:30:00,99.91,100.0,99.85,99.87,58934.0,96.8389,96.9262,96.7808,96.8001,58934.0
2023-07-10 13:35:00,99.88,99.94,99.86,99.87,48254.0,96.8098,96.868,96.7905,96.8001,48254.0
2023-07-10 13:40:00,99.86,99.95,99.84,99.92,54500.0,96.7905,96.8777,96.7711,96.8486,54500.0
2023-07-10 13:45:00,99.92,99.92,99.73,99.74,68986.0,96.8486,96.8486,96.6645,96.6741,68986.0
2023-07-10 13:50:00,99.73,99.83,99.68,99.8,79448.0,96.6645,96.7614,96.616,96.7323,79448.0
2023-07-10 13:55:00,99.79,99.79,99.69,99.74,46214.0,96.7226,96.7226,96.6257,96.6741,46214.0
2023-07-10 14:00:00,99.74,99.75,99.6,99.68,59878.0,96.6741,96.6838,96.5384,96.616,59878.0
2023-07-10 14:05:00,99.68,99.76,99.64,99.64,41196.0,96.616,96.6935,96.5772,96.5772,41196.0
2023-07-10 14:10:00,99.64,99.8,99.64,99.79,46116.0,96.5772,96.7323,96.5772,96.7226,46116.0
2023-07-10 14:15:00,99.79,99.92,99.78,99.91,73341.0,96.7226,96.8486,96.7129,96.8389,73341.0
2023-07-10 14:20:00,99.92,100.01,99.9,99.98,64190.0,96.8486,96.9358,96.8292,96.9068,64190.0
2023-07-10 14:25:00,99.98,100.06,99.96,100.0,39666.0,96.9068,96.9843,96.8874,96.9262,39666.0
2023-07-10 14:30:00,100.01,100.02,99.92,100.01,49498.0,96.9358,96.9455,96.8486,96.9358,49498.0
2023-07-10 14:35:00,100.01,100.04,99.97,99.97,53344.0,96.9358,96.9649,96.8971,96.8971,53344.0
2023-07-10 14:40:00,99.98,100.03,99.95,99.98,41508.0,96.9068,96.9552,96.8777,96.9068,41508.0
2023-07-10 14:45:00,99.98,100.07,99.97,100.06,52916.0,96.9068,96.994,96.8971,96.9843,52916.0
2023-07-10 14:50:00,100.05,100.16,100.05,100.16,49287.0,96.9746,97.0812,96.9746,97.0812,49287.0
2023-07-10 14:55:00,100.16,100.18,100.07,100.07,40000.0,97.0812,97.1006,96.994,96.994,40000.0
2023-07-10 15:00:00,100.07,100.08,100.01,100.04,38395.0,96.994,97.0037,96.9358,96.9649,38395.0
2023-07-10 15:05:00,100.04,100.13,100.02,100.08,56014.0,96.9649,97.0522,96.9455,97.0037,56014.0
2023-07-10 15:10:00,100.08,100.08,99.98,100.04,75511.0,97.0037,97.0037,96.9068,96.9649,75511.0
2023-07-10 15:15:00,100.04,100.08,100.03,100.07,57124.0,96.9649,97.0037,96.9552,96.994,57124.0
2023-07-10 15:20:00,100.07,100.07,99.88,99.89,89695.0,96.994,96.994,96.8098,96.8195,89695.0
2023-07-10 15:25:00,99.88,99.94,99.81,99.82,68969.0,96.8098,96.868,96.742,96.7517,68969.0
2023-07-10 15:30:00,99.82,99.84,99.61,99.63,114404.0,96.7517,96.7711,96.5481,96.5675,114404.0
2023-07-10 15:35:00,99.63,99.77,99.6,99.73,83220.0,96.5675,96.7032,96.5384,96.6645,83220.0
2023-07-10 15:40:00,99.73,99.78,99.65,99.66,96191.0,96.6645,96.7129,96.5869,96.5966,96191.0
2023-07-10 15:45:00,99.65,99.66,99.5,99.53,165930.0,96.5869,96.5966,96.4415,96.4706,165930.0
2023-07-10 15:50:00,99.52,99.69,99.42,99.61,214948.0,96.4609,96.6257,96.364,96.5481,214948.0
2023-07-10 15:55:00,99.61,99.77,99.54,99.77,414575.0,96.5481,96.7032,96.4803,96.7032,414575.0
2023-07-11 09:30:00,102.33,102.33,101.18,101.32,493915.0,99.1845,99.1845,98.0699,98.2056,493915.0
2023-07-11 09:35:00,101.33,101.71,101.29,101.67,181226.0,98.2153,98.5836,98.1765,98.5448,181226.0
2023-07-11 09:40:00,101.68,101.72,100.95,101.18,230259.0,98.5545,98.5933,97.847,98.0699,230259.0
2023-07-11 09:45:00,101.18,101.32,101.0,101.03,116440.0,98.0699,98.2056,97.8954,97.9245,116440.0
2023-07-11 09:50:00,101.02,101.15,100.85,100.86,166486.0,97.9148,98.0408,97.75,97.7597,166486.0
2023-07-11 09:55:00,100.86,100.9,100.67,100.75,88376.0,97.7597,97.7985,97.5756,97.6531,88376.0
2023-07-11 10:00:00,100.74,100.75,100.42,100.43,132170.0,97.6434,97.6531,97.3332,97.3429,132170.0
2023-07-11 10:05:00,100.43,100.5,100.25,100.45,83210.0,97.3429,97.4108,97.1685,97.3623,83210.0
2023-07-11 10:10:00,100.45,100.45,100.14,100.18,79589.0,97.3623,97.3623,97.0619,97.1006,79589.0
2023-07-11 10:15:00,100.19,100.43,100.19,100.4,78338.0,97.1103,97.3429,97.1103,97.3139,78338.0
2023-07-11 10:20:00,100.39,100.53,100.32,100.44,107550.0,97.3042,97.4399,97.2363,97.3526,107550.0
2023-07-11 10:25:00,100.45,100.83,100.44,100.66,76984.0,97.3623,97.7306,97.3526,97.5659,76984.0
2023-07-11 10:30:00,100.65,100.81,100.6,100.6,117346.0,97.5562,97.7113,97.5077,97.5077,117346.0
2023-07-11 10:35:00,100.58,100.88,100.58,100.78,94459.0,97.4883,97.7791,97.4883,97.6822,94459.0
2023-07-11 10:40:00,100.77,100.92,100.73,100.82,135279.0,97.6725,97.8179,97.6337,97.7209,135279.0
2023-07-11 10:45:00,100.82,101.0,100.79,100.95,80156.0,97.7209,97.8954,97.6919,97.847,80156.0
2023-07-11 10:50:00,100.94,101.0,100.73,100.83,86793.0,97.8373,97.8954,97.6337,97.7306,86793.0
2023-07-11 10:55:00,100.83,100.86,100.68,100.75,66294.0,97.7306,97.7597,97.5853,97.6531,66294.0
2023-07-11 11:00:00,100.75,101.11,100.72,101.09,85402.0,97.6531,98.002,97.624,97.9826,85402.0
2023-07-11 11:05:00,101.09,101.12,100.88,100.96,115350.0,97.9826,98.0117,97.7791,97.8566,115350.0
2023-07-11 11:10:00,100.97,100.97,100.83,100.92,56381.0,97.8663,97.8663,97.7306,97.8179,56381.0
2023-07-11 11:15:00,100.92,100.95,100.72,100.86,53859.0,97.8179,97.847,97.624,97.7597,53859.0
2023-07-11 11:20:00,100.86,100.99,100.74,100.81,54365.0,97.7597,97.8857,97.6434,97.7113,54365.0
2023-07-11 11:25:00,100.81,100.84,100.59,100.69,40008.0,97.7113,97.7403,97.498,97.5949,40008.0
2023-07-11 11:30:00,100.68,100.76,100.66,100.67,59780.0,97.5853,97.6628,97.5659,97.5756,59780.0
2023-07-11 11:35:00,100.65,100.81,100.64,100.67,43646.0,97.5562,97.7113,97.5465,97.5756,43646.0
2023-07-11 11:40:00,100.69,100.69,100.42,100.47,53112.0,97.5949,97.5949,97.3332,97.3817,53112.0
2023-07-11 11:45:00,100.47,100.51,100.36,100.47,41643.0,97.3817,97.4205,97.2751,97.3817,41643.0
2023-07-11 11:50:00,100.46,100.49,100.36,100.46,38054.0,97.372,97.4011,97.2751,97.372,38054.0
2023-07-11 11:55:00,100.48,100.7,100.48,100.68,41406.0,97.3914,97.6046,97.3914,97.5853,41406.0
2023-07-11 12:00:00,100.69,100.75,100.59,100.64,62408.0,97.5949,97.6531,97.498,97.5465,62408.0
2023-07-11 12:05:00,100.65,100.67,100.56,100.58,34687.0,97.5562,97.5756,97.4689,97.4883,34687.0
2023-07-11 12:10:00,100.58,100.75,100.56,100.71,58085.0,97.4883,97.6531,97.4689,97.6143,58085.0
2023-07-11 12:15:00,100.7,100.71,100.52,100.58,36672.0,97.6046,97.6143,97.4302,97.4883,36672.0
2023-07-11 12:20:00,100.58,100.62,100.55,100.6,24405.0,97.4883,97.5271,97.4592,97.5077,24405.0
2023-07-11 12:25:00,100.59,100.6,100.4,100.43,40700.0,97.498,97.5077,97.3139,97.3429,40700.0
2023-07-11 12:30:00,100.43,100.52,100.41,100.48,30127.0,97.3429,97.4302,97.3236,97.3914,30127.0
2023-07-11 12:35:00,100.48,100.57,100.47,100.52,26458.0,97.3914,97.4786,97.3817,97.4302,26458.0
2023-07-11 12:40:00,100.54,100.55,100.42,100.44,32099.0,97.4496,97.4592,97.3332,97.3526,32099.0
2023-07-11 12:45:00,100.44,100.54,100.41,100.52,26749.0,97.3526,97.4496,97.3236,97.4302,26749.0
2023-07-11 12:50:00,100.54,100.59,100.52,100.56,24487.0,97.4496,97.498,97.4302,97.4689,24487.0
2023-07-11 12:55:00,100.55,100.65,100.52,100.64,21190.0,97.4592,97.5562,97.4302,97.5465,21190.0
2023-07-11 13:00:00,100.64,100.75,100.63,100.68,48015.0,97.5465,97.6531,97.5368,97.5853,48015.0
2023-07-11 13:05:00,100.68,100.7,100.57,100.61,25161.0,97.5853,97.6046,97.4786,97.5174,25161.0
2023-07-11 13:10:00,100.62,100.66,100.47,100.57,41738.0,97.5271,97.5659,97.3817,97.4786,41738.0
2023-07-11 13:15:00,100.57,100.62,100.48,100.56,28533.0,97.4786,97.5271,97.3914,97.4689,28533.0
2023-07-11 13:20:00,100.57,100.58,100.44,100.48,21531.0,97.4786,97.4883,97.3526,97.3914,21531.0
2023-07-11 13:25:00,100.49,100.53,100.45,100.51,20168.0,97.4011,97.4399,97.3623,97.4205,20168.0
2023-07-11 13:30:00,100.51,100.53,100.45,100.49,25297.0,97.4205,97.4399,97.3623,97.4011,25297.0
2023-07-11 13:35:00,100.5,100.56,100.47,100.5,20778.0,97.4108,97.4689,97.3817,97.4108,20778.0
2023-07-11 13:40:00,100.5,100.51,100.44,100.48,25397.0,97.4108,97.4205,97.3526,97.3914,25397.0
2023-07-11 13:45:00,100.48,100.48,100.33,100.4,44816.0,97.3914,97.3914,97.246,97.3139,44816.0
2023-07-11 13:50:00,100.41,100.43,100.38,100.41,16314.0,97.3236,97.3429,97.2945,97.3236,16314.0
2023-07-11 13:55:00,100.41,100.46,100.38,100.44,22896.0,97.3236,97.372,97.2945,97.3526,22896.0
2023-07-11 14:00:00,100.45,100.46,100.4,100.4,29072.0,97.3623,97.372,97.3139,97.3139,29072.0
2023-07-11 14:05:00,100.4,100.47,100.38,100.44,21824.0,97.3139,97.3817,97.2945,97.3526,21824.0
2023-07-11 14:10:00,100.43,100.47,100.37,100.41,23607.0,97.3429,97.3817,97.2848,97.3236,23607.0
2023-07-11 14:15:00,100.4,100.43,100.37,100.38,23576.0,97.3139,97.3429,97.2848,97.2945,23576.0
2023-07-11 14:20:00,100.38,100.39,100.31,100.32,35124.0,97.2945,97.3042,97.2266,97.2363,35124.0
2023-07-11 14:25:00,100.31,100.37,100.28,100.36,30503.0,97.2266,97.2848,97.1975,97.2751,30503.0
2023-07-11 14:30:00,100.36,100.39,100.29,100.29,29547.0,97.2751,97.3042,97.2072,97.2072,29547.0
2023-07-11 14:35:00,100.29,100.33,100.26,100.3,49348.0,97.2072,97.246,97.1782,97.2169,49348.0
2023-07-11 14:40:00,100.3,100.36,100.3,100.35,31563.0,97.2169,97.2751,97.2169,97.2654,31563.0
2023-07-11 14:45:00,100.35,100.51,100.35,100.51,50459.0,97.2654,97.4205,97.2654,97.4205,50459.0
2023-07-11 14:50:00,100.52,100.58,100.5,100.56,25579.0,97.4302,97.4883,97.4108,97.4689,25579.0
2023-07-11 14:55:00,100.55,100.67,100.53,100.63,27974.0,97.4592,97.5756,97.4399,97.5368,27974.0
2023-07-11 15:00:00,100.64,100.75,100.61,100.75,23210.0,97.5465,97.6531,97.5174,97.6531,23210.0
2023-07-11 15:05:00,100.74,100.76,100.67,100.72,30689.0,97.6434,97.6628,97.5756,97.624,30689.0
2023-07-11 15:10:00,100.72,100.77,100.7,100.75,20605.0,97.624,97.6725,97.6046,97.6531,20605.0
2023-07-11 15:15:00,100.75,100.85,100.74,100.82,37893.0,97.6531,97.75,97.6434,97.7209,37893.0
2023-07-11 15:20:00,100.83,100.85,100.75,100.84,24950.0,97.7306,97.75,97.6531,97.7403,24950.0
2023-07-11 15:25:00,100.84,100.99,100.82,100.97,40778.0,97.7403,97.8857,97.7209,97.8663,40778.0
2023-07-11 15:30:00,100.98,100.98,100.88,100.88,53848.0,97.876,97.876,97.7791,97.7791,53848.0
2023-07-11 15:35:00,100.87,101.02,100.86,100.95,58399.0,97.7694,97.9148,97.7597,97.847,58399.0
2023-07-11 15:40:00,100.95,101.0,100.9,100.98,71204.0,97.847,97.8954,97.7985,97.876,71204.0
2023-07-11 15:45:00,100.99,101.25,100.95,101.25,105753.0,97.8857,98.1377,97.847,98.1377,105753.0
2023-07-11 15:50:00,101.25,101.28,101.13,101.15,141732.0,98.1377,98.1668,98.0214,98.0408,141732.0
2023-07-11 15:55:00,101.14,101.27,101.08,101.26,316590.0,98.0311,98.1571,97.973,98.1474,316590.0
2023-07-12 09:30:00,102.83,104.12,102.76,104.08,650907.0,99.6692,100.9195,99.6013,100.8807,650907.0
2023-07-12 09:35:00,104.08,104.31,103.68,104.14,355093.0,100.8807,101.1037,100.493,100.9389,355093.0
2023-07-12 09:40:00,104.14,104.19,103.78,103.86,220627.0,100.9389,100.9874,100.59,100.6675,220627.0
2023-07-12 09:45:00,103.86,103.93,103.57,103.82,222657.0,100.6675,100.7354,100.3864,100.6287,222657.0
2023-07-12 09:50:00,103.83,104.1,103.76,103.96,194042.0,100.6384,100.9001,100.5706,100.7644,194042.0
2023-07-12 09:55:00,103.94,104.02,103.74,103.98,122914.0,100.745,100.8226,100.5512,100.7838,122914.0
2023-07-12 10:00:00,103.98,104.18,103.93,104.18,144701.0,100.7838,100.9777,100.7354,100.9777,144701.0
2023-07-12 10:05:00,104.16,104.26,103.95,104.25,116994.0,100.9583,101.0552,100.7547,101.0455,116994.0
2023-07-12 10:10:00,104.24,104.29,104.0,104.12,131267.0,101.0358,101.0843,100.8032,100.9195,131267.0
2023-07-12 10:15:00,104.11,104.18,103.92,104.14,93262.0,100.9098,100.9777,100.7257,100.9389,93262.0
2023-07-12 10:20:00,104.14,104.26,103.98,104.01,85408.0,100.9389,101.0552,100.7838,100.8129,85408.0
2023-07-12 10:25:00,104.0,104.0,103.82,103.85,96288.0,100.8032,100.8032,100.6287,100.6578,96288.0
2023-07-12 10:30:00,103.86,104.04,103.84,103.98,64946.0,100.6675,100.842,100.6481,100.7838,64946.0
2023-07-12 10:35:00,103.98,104.11,103.91,104.03,103622.0,100.7838,100.9098,100.716,100.8323,103622.0
2023-07-12 10:40:00,104.02,104.32,103.97,104.32,99887.0,100.8226,101.1134,100.7741,101.1134,99887.0
2023-07-12 10:45:00,104.31,104.39,104.11,104.24,118790.0,101.1037,101.1812,100.9098,101.0358,118790.0
2023-07-12 10:50:00,104.23,104.4,104.19,104.27,74344.0,101.0261,101.1909,100.9874,101.0649,74344.0
2023-07-12 10:55:00,104.28,104.4,104.19,104.4,148550.0,101.0746,101.1909,100.9874,101.1909,148550.0
2023-07-12 11:00:00,104.39,104.43,103.99,104.01,88651.0,101.1812,101.22,100.7935,100.8129,88651.0
2023-07-12 11:05:00,104.0,104.01,103.8,103.82,102922.0,100.8032,100.8129,100.6093,100.6287,102922.0
2023-07-12 11:10:00,103.81,103.95,103.81,103.93,72339.0,100.619,100.7547,100.619,100.7354,72339.0
2023-07-12 11:15:00,103.93,104.09,103.93,104.01,87423.0,100.7354,100.8904,100.7354,100.8129,87423.0
2023-07-12 11:20:00,104.02,104.06,103.95,104.01,72268.0,100.8226,100.8614,100.7547,100.8129,72268.0
2023-07-12 11:25:00,104.0,104.0,103.81,103.83,60019.0,100.8032,100.8032,100.619,100.6384,60019.0
2023-07-12 11:30:00,103.83,103.92,103.81,103.84,42559.0,100.6384,100.7257,100.619,100.6481,42559.0
2023-07-12 11:35:00,103.84,103.85,103.57,103.57,121687.0,100.6481,100.6578,100.3864,100.3864,121687.0
2023-07-12 11:40:00,103.55,103.55,103.19,103.32,78909.0,100.367,100.367,100.0181,100.1441,78909.0
2023-07-12 11:45:00,103.3,103.51,103.16,103.43,43242.0,100.1247,100.3283,99.989,100.2507,43242.0
2023-07-12 11:50:00,103.44,103.46,103.25,103.35,76458.0,100.2604,100.2798,100.0763,100.1732,76458.0
2023-07-12 11:55:00,103.35,103.36,103.09,103.18,79895.0,100.1732,100.1829,99.9212,100.0084,79895.0
2023-07-12 12:00:00,103.15,103.34,103.14,103.24,74257.0,99.9793,100.1635,99.9696,100.0666,74257.0
2023-07-12 12:05:00,103.25,103.36,103.11,103.36,49027.0,100.0763,100.1829,99.9406,100.1829,49027.0
2023-07-12 12:10:00,103.35,103.48,103.28,103.41,46561.0,100.1732,100.2992,100.1053,100.2313,46561.0
2023-07-12 12:15:00,103.42,103.48,103.3,103.43,61073.0,100.241,100.2992,100.1247,100.2507,61073.0
2023-07-12 12:20:00,103.43,103.59,103.4,103.59,35458.0,100.2507,100.4058,100.2216,100.4058,35458.0
2023-07-12 12:25:00,103.6,103.61,103.42,103.48,46512.0,100.4155,100.4252,100.241,100.2992,46512.0
2023-07-12 12:30:00,103.48,103.61,103.43,103.61,37653.0,100.2992,100.4252,100.2507,100.4252,37653.0
2023-07-12 12:35:00,103.6,103.71,103.5,103.71,67130.0,100.4155,100.5221,100.3186,100.5221,67130.0
2023-07-12 12:40:00,103.7,103.72,103.52,103.57,41809.0,100.5124,100.5318,100.338,100.3864,41809.0
2023-07-12 12:45:00,103.56,103.63,103.49,103.6,87450.0,100.3767,100.4446,100.3089,100.4155,87450.0
2023-07-12 12:50:00,103.6,103.72,103.59,103.65,47085.0,100.4155,100.5318,100.4058,100.464,47085.0
2023-07-12 12:55:00,103.65,103.68,103.58,103.59,31470.0,100.464,100.493,100.3961,100.4058,31470.0
2023-07-12 13:00:00,103.59,103.65,103.56,103.63,46444.0,100.4058,100.464,100.3767,100.4446,46444.0
2023-07-12 13:05:00,103.61,103.64,103.55,103.56,37261.0,100.4252,100.4543,100.367,100.3767,37261.0
2023-07-12 13:10:00,103.55,103.59,103.48,103.58,68629.0,100.367,100.4058,100.2992,100.3961,68629.0
2023-07-12 13:15:00,103.59,103.73,103.59,103.72,41351.0,100.4058,100.5415,100.4058,100.5318,41351.0
2023-07-12 13:20:00,103.73,103.82,103.7,103.75,48039.0,100.5415,100.6287,100.5124,100.5609,48039.0
2023-07-12 13:25:00,103.74,103.92,103.73,103.88,49174.0,100.5512,100.7257,100.5415,100.6869,49174.0
2023-07-12 13:30:00,103.88,103.96,103.87,103.88,40928.0,100.6869,100.7644,100.6772,100.6869,40928.0
2023-07-12 13:35:00,103.89,103.93,103.86,103.88,31241.0,100.6966,100.7354,100.6675,100.6869,31241.0
2023-07-12 13:40:00,103.89,103.9,103.83,103.84,31042.0,100.6966,100.7063,100.6384,100.6481,31042.0
2023-07-12 13:45:00,103.84,103.87,103.8,103.83,36577.0,100.6481,100.6772,100.6093,100.6384,36577.0
2023-07-12 13:50:00,103.82,103.84,103.77,103.82,22240.0,100.6287,100.6481,100.5803,100.6287,22240.0
2023-07-12 13:55:00,103.82,103.83,103.74,103.79,21069.0,100.6287,100.6384,100.5512,100.5997,21069.0
2023-07-12 14:00:00,103.78,103.84,103.7,103.84,38602.0,100.59,100.6481,100.5124,100.6481,38602.0
2023-07-12 14:05:00,103.83,103.93,103.79,103.92,49664.0,100.6384,100.7354,100.5997,100.7257,49664.0
2023-07-12 14:10:00,103.91,103.99,103.89,103.98,44478.0,100.716,100.7935,100.6966,100.7838,44478.0
2023-07-12 14:15:00,103.98,104.0,103.89,103.89,55350.0,100.7838,100.8032,100.6966,100.6966,55350.0
2023-07-12 14:20:00,103.9,103.94,103.87,103.92,30424.0,100.7063,100.745,100.6772,100.7257,30424.0
2023-07-12 14:25:00,103.92,103.96,103.85,103.96,32550.0,100.7257,100.7644,100.6578,100.7644,32550.0
2023-07-12 14:30:00,103.95,103.96,103.91,103.92,32184.0,100.7547,100.7644,100.716,100.7257,32184.0
2023-07-12 14:35:00,103.92,103.98,103.91,103.94,30764.0,100.7257,100.7838,100.716,100.745,30764.0
2023-07-12 14:40:00,103.94,104.11,103.88,104.11,45706.0,100.745,100.9098,100.6869,100.9098,45706.0
2023-07-12 14:45:00,104.1,104.11,104.0,104.04,71762.0,100.9001,100.9098,100.8032,100.842,71762.0
2023-07-12 14:50:00,104.04,104.04,103.92,103.94,56537.0,100.842,100.842,100.7257,100.745,56537.0
2023-07-12 14:55:00,103.94,104.0,103.88,103.95,68694.0,100.745,100.8032,100.6869,100.7547,68694.0
2023-07-12 15:00:00,103.95,104.03,103.91,104.0,45513.0,100.7547,100.8323,100.716,100.8032,45513.0
2023-07-12 15:05:00,104.0,104.0,103.93,103.98,39894.0,100.8032,100.8032,100.7354,100.7838,39894.0
2023-07-12 15:10:00,103.97,104.02,103.95,103.99,39499.0,100.7741,100.8226,100.7547,100.7935,39499.0
2023-07-12 15:15:00,103.98,104.01,103.88,103.9,47728.0,100.7838,100.8129,100.6869,100.7063,47728.0
2023-07-12 15:20:00,103.89,103.89,103.73,103.79,66436.0,100.6966,100.6966,100.5415,100.5997,66436.0
2023-07-12 15:25:00,103.78,103.8,103.69,103.79,67411.0,100.59,100.6093,100.5027,100.5997,67411.0
2023-07-12 15:30:00,103.8,103.82,103.72,103.78,69811.0,100.6093,100.6287,100.5318,100.59,69811.0
2023-07-12 15:35:00,103.77,103.86,103.77,103.84,103372.0,100.5803,100.6675,100.5803,100.6481,103372.0
2023-07-12 15:40:00,103.84,103.9,103.79,103.8,114264.0,100.6481,100.7063,100.5997,100.6093,114264.0
2023-07-12 15:45:00,103.8,103.86,103.76,103.79,152604.0,100.6093,100.6675,100.5706,100.5997,152604.0
2023-07-12 15:50:00,103.79,103.84,103.62,103.8,227623.0,100.5997,100.6481,100.4349,100.6093,227623.0
2023-07-12 15:55:00,103.81,103.91,103.72,103.9,425646.0,100.619,100.716,100.5318,100.7063,425646.0
2023-07-13 09:30:00,105.0,105.16,103.86,104.49,753026.0,101.7725,101.9275,100.6675,101.2781,753026.0
2023-07-13 09:35:00,104.5,104.51,104.01,104.27,233919.0,101.2878,101.2975,100.8129,101.0649,233919.0
2023-07-13 09:40:00,104.25,104.42,104.06,104.1,170893.0,101.0455,101.2103,100.8614,100.9001,170893.0
2023-07-13 09:45:00,104.09,104.31,103.84,103.92,267456.0,100.8904,101.1037,100.6481,100.7257,267456.0
2023-07-13 09:50:00,103.91,104.19,103.58,104.13,227612.0,100.716,100.9874,100.3961,100.9292,227612.0
2023-07-13 09:55:00,104.13,104.37,103.89,104.37,143353.0,100.9292,101.1618,100.6966,101.1618,143353.0
2023-07-13 10:00:00,104.35,104.45,104.14,104.3,79320.0,101.1424,101.2394,100.9389,101.094,79320.0
2023-07-13 10:05:00,104.31,104.49,104.23,104.47,67339.0,101.1037,101.2781,101.0261,101.2588,67339.0
2023-07-13 10:10:00,104.47,104.58,104.37,104.37,63506.0,101.2588,101.3654,101.1618,101.1618,63506.0
2023-07-13 10:15:00,104.36,104.42,104.16,104.16,69497.0,101.1521,101.2103,100.9583,100.9583,69497.0
2023-07-13 10:20:00,104.17,104.2,103.98,104.08,78372.0,100.968,100.9971,100.7838,100.8807,78372.0
2023-07-13 10:25:00,104.07,104.14,103.97,103.97,88139.0,100.871,100.9389,100.7741,100.7741,88139.0
2023-07-13 10:30:00,103.98,104.29,103.94,104.25,67580.0,100.7838,101.0843,100.745,101.0455,67580.0
2023-07-13 10:35:00,104.29,104.72,104.29,104.72,93042.0,101.0843,101.5011,101.0843,101.5011,93042.0
2023-07-13 10:40:00,104.74,104.74,104.59,104.67,68526.0,101.5205,101.5205,101.3751,101.4526,68526.0
2023-07-13 10:45:00,104.66,104.68,102.52,104.64,148744.0,101.4429,101.4623,99.3687,101.4235,148744.0
2023-07-13 10:50:00,104.66,104.82,104.59,104.81,58826.0,101.4429,101.598,101.3751,101.5883,58826.0
2023-07-13 10:55:00,104.8,104.95,104.73,104.9,82669.0,101.5786,101.724,101.5108,101.6755,82669.0
2023-07-13 11:00:00,104.9,104.94,104.75,104.77,52726.0,101.6755,101.7143,101.5301,101.5495,52726.0
2023-07-13 11:05:00,104.77,104.85,104.7,104.77,54964.0,101.5495,101.6271,101.4817,101.5495,54964.0
2023-07-13 11:10:00,104.77,104.8,104.61,104.61,101111.0,101.5495,101.5786,101.3944,101.3944,101111.0
2023-07-13 11:15:00,104.6,104.68,104.5,104.6,108090.0,101.3848,101.4623,101.2878,101.3848,108090.0
2023-07-13 11:20:00,104.59,104.65,104.48,104.63,50896.0,101.3751,101.4332,101.2684,101.4138,50896.0
2023-07-13 11:25:00,104.63,104.64,104.48,104.59,64394.0,101.4138,101.4235,101.2684,101.3751,64394.0
2023-07-13 11:30:00,104.6,104.67,104.51,104.65,63009.0,101.3848,101.4526,101.2975,101.4332,63009.0
2023-07-13 11:35:00,104.65,104.84,104.64,104.78,70697.0,101.4332,101.6174,101.4235,101.5592,70697.0
2023-07-13 11:40:00,104.76,104.83,104.67,104.8,64689.0,101.5398,101.6077,101.4526,101.5786,64689.0
2023-07-13 11:45:00,104.79,104.86,104.74,104.77,64451.0,101.5689,101.6368,101.5205,101.5495,64451.0
2023-07-13 11:50:00,104.77,104.85,104.74,104.78,40097.0,101.5495,101.6271,101.5205,101.5592,40097.0
2023-07-13 11:55:00,104.79,104.94,104.77,104.89,44066.0,101.5689,101.7143,101.5495,101.6658,44066.0
2023-07-13 12:00:00,104.89,104.96,104.84,104.96,31829.0,101.6658,101.7337,101.6174,101.7337,31829.0
2023-07-13 12:05:00,104.96,105.1,104.89,105.07,135361.0,101.7337,101.8694,101.6658,101.8403,135361.0
2023-07-13 12:10:00,105.08,105.09,104.93,104.95,42254.0,101.85,101.8597,101.7046,101.724,42254.0
2023-07-13 12:15:00,104.94,105.05,104.94,105.03,27119.0,101.7143,101.8209,101.7143,101.8015,27119.0
2023-07-13 12:20:00,105.02,105.08,104.93,105.02,42318.0,101.7918,101.85,101.7046,101.7918,42318.0
2023-07-13 12:25:00,105.03,105.1,104.97,105.07,41571.0,101.8015,101.8694,101.7434,101.8403,41571.0
2023-07-13 12:30:00,105.06,105.14,105.0,105.05,64073.0,101.8306,101.9082,101.7725,101.8209,64073.0
2023-07-13 12:35:00,105.04,105.1,104.94,104.94,33061.0,101.8112,101.8694,101.7143,101.7143,33061.0
2023-07-13 12:40:00,104.95,104.95,104.85,104.86,38209.0,101.724,101.724,101.6271,101.6368,38209.0
2023-07-13 12:45:00,104.86,104.88,104.78,104.88,42162.0,101.6368,101.6561,101.5592,101.6561,42162.0
2023-07-13 12:50:00,104.89,104.96,104.84,104.95,40803.0,101.6658,101.7337,101.6174,101.724,40803.0
2023-07-13 12:55:00,104.96,105.04,104.95,105.03,27304.0,101.7337,101.8112,101.724,101.8015,27304.0
2023-07-13 13:00:00,105.02,105.09,104.94,105.05,29961.0,101.7918,101.8597,101.7143,101.8209,29961.0
2023-07-13 13:05:00,105.04,105.06,104.96,105.02,32172.0,101.8112,101.8306,101.7337,101.7918,32172.0
2023-07-13 13:10:00,105.01,105.1,104.98,105.07,46644.0,101.7822,101.8694,101.7531,101.8403,46644.0
2023-07-13 13:15:00,105.06,105.08,105.0,105.02,24342.0,101.8306,101.85,101.7725,101.7918,24342.0
2023-07-13 13:20:00,105.03,105.07,105.01,105.01,26809.0,101.8015,101.8403,101.7822,101.7822,26809.0
2023-07-13 13:25:00,105.02,105.08,104.98,105.04,41738.0,101.7918,101.85,101.7531,101.8112,41738.0
2023-07-13 13:30:00,105.04,105.08,105.01,105.07,21336.0,101.8112,101.85,101.7822,101.8403,21336.0
2023-07-13 13:35:00,105.07,105.08,105.02,105.04,25424.0,101.8403,101.85,101.7918,101.8112,25424.0
2023-07-13 13:40:00,105.04,105.18,105.04,105.17,55188.0,101.8112,101.9469,101.8112,101.9372,55188.0
2023-07-13 13:45:00,105.17,105.18,105.04,105.05,30073.0,101.9372,101.9469,101.8112,101.8209,30073.0
2023-07-13 13:50:00,105.05,105.05,104.97,105.0,33693.0,101.8209,101.8209,101.7434,101.7725,33693.0
2023-07-13 13:55:00,105.01,105.02,104.95,104.98,23768.0,101.7822,101.7918,101.724,101.7531,23768.0
2023-07-13 14:00:00,104.98,104.98,104.92,104.94,26060.0,101.7531,101.7531,101.6949,101.7143,26060.0
2023-07-13 14:05:00,104.93,104.95,104.88,104.92,63342.0,101.7046,101.724,101.6561,101.6949,63342.0
2023-07-13 14:10:00,104.93,104.96,104.91,104.95,18064.0,101.7046,101.7337,101.6852,101.724,18064.0
2023-07-13 14:15:00,104.95,105.0,104.86,104.88,26148.0,101.724,101.7725,101.6368,101.6561,26148.0
2023-07-13 14:20:00,104.88,105.0,104.86,104.96,43154.0,101.6561,101.7725,101.6368,101.7337,43154.0
2023-07-13 14:25:00,104.95,104.95,104.84,104.91,32827.0,101.724,101.724,101.6174,101.6852,32827.0
2023-07-13 14:30:00,104.9,104.98,104.88,104.98,29398.0,101.6755,101.7531,101.6561,101.7531,29398.0
2023-07-13 14:35:00,104.99,105.07,104.98,105.04,34043.0,101.7628,101.8403,101.7531,101.8112,34043.0
2023-07-13 14:40:00,105.04,105.06,105.0,105.04,27397.0,101.8112,101.8306,101.7725,101.8112,27397.0
2023-07-13 14:45:00,105.04,105.09,105.03,105.07,24583.0,101.8112,101.8597,101.8015,101.8403,24583.0
2023-07-13 14:50:00,105.07,105.1,105.04,105.08,37414.0,101.8403,101.8694,101.8112,101.85,37414.0
2023-07-13 14:55:00,105.08,105.18,105.06,105.18,28397.0,101.85,101.9469,101.8306,101.9469,28397.0
2023-07-13 15:00:00,105.18,105.23,105.16,105.23,38149.0,101.9469,101.9954,101.9275,101.9954,38149.0
2023-07-13 15:05:00,105.22,105.3,105.21,105.29,40445.0,101.9857,102.0632,101.976,102.0535,40445.0
2023-07-13 15:10:00,105.29,105.39,105.28,105.35,51587.0,102.0535,102.1505,102.0439,102.1117,51587.0
2023-07-13 15:15:00,105.34,105.45,105.34,105.45,76760.0,102.102,102.2086,102.102,102.2086,76760.0
2023-07-13 15:20:00,105.45,105.54,105.43,105.46,117335.0,102.2086,102.2959,102.1892,102.2183,117335.0
2023-07-13 15:25:00,105.46,105.47,105.39,105.43,52540.0,102.2183,102.228,102.1505,102.1892,52540.0
2023-07-13 15:30:00,105.42,105.43,105.23,105.23,77207.0,102.1796,102.1892,101.9954,101.9954,77207.0
2023-07-13 15:35:00,105.23,105.34,105.2,105.34,52114.0,101.9954,102.102,101.9663,102.102,52114.0
2023-07-13 15:40:00,105.33,105.5,105.31,105.5,101452.0,102.0923,102.2571,102.0729,102.2571,101452.0
2023-07-13 15:45:00,105.5,105.56,105.37,105.38,136397.0,102.2571,102.3152,102.1311,102.1408,136397.0
2023-07-13 15:50:00,105.4,105.5,105.32,105.38,141092.0,102.1602,102.2571,102.0826,102.1408,141092.0
2023-07-13 15:55:00,105.39,105.65,105.34,105.59,466016.0,102.1505,102.4025,102.102,102.3443,466016.0
2023-07-14 09:30:00,106.0,106.6,105.86,106.37,282759.0,102.7417,103.3233,102.606,103.1003,282759.0
2023-07-14 09:35:00,106.37,106.78,106.34,106.65,127592.0,103.1003,103.4977,103.0713,103.3717,127592.0
2023-07-14 09:40:00,106.66,106.7,106.15,106.23,169926.0,103.3814,103.4202,102.8871,102.9647,169926.0
2023-07-14 09:45:00,106.25,106.35,106.1,106.27,123347.0,102.984,103.081,102.8386,103.0034,123347.0
2023-07-14 09:50:00,106.27,106.42,106.13,106.27,145371.0,103.0034,103.1488,102.8677,103.0034,145371.0
2023-07-14 09:55:00,106.27,106.47,106.13,106.3,132900.0,103.0034,103.1973,102.8677,103.0325,132900.0
2023-07-14 10:00:00,106.29,106.41,106.04,106.34,159596.0,103.0228,103.1391,102.7805,103.0713,159596.0
2023-07-14 10:05:00,106.34,106.72,106.28,106.7,173093.0,103.0713,103.4396,103.0131,103.4202,173093.0
2023-07-14 10:10:00,106.7,107.1,106.7,107.07,272482.0,103.4202,103.8079,103.4202,103.7788,272482.0
2023-07-14 10:15:00,107.06,107.3,107.01,107.27,110329.0,103.7691,104.0018,103.7207,103.9727,110329.0
2023-07-14 10:20:00,107.26,107.27,106.94,106.99,114777.0,103.963,103.9727,103.6528,103.7013,114777.0
2023-07-14 10:25:00,107.0,107.04,106.69,106.7,90197.0,103.711,103.7498,103.4105,103.4202,90197.0
2023-07-14 10:30:00,106.69,107.02,106.69,106.94,117615.0,103.4105,103.7304,103.4105,103.6528,117615.0
2023-07-14 10:35:00,106.93,106.96,106.55,106.67,125231.0,103.6431,103.6722,103.2748,103.3911,125231.0
2023-07-14 10:40:00,106.67,106.73,106.51,106.52,112181.0,103.3911,103.4493,103.236,103.2457,112181.0
2023-07-14 10:45:00,106.53,106.61,106.35,106.54,182728.0,103.2554,103.333,103.081,103.2651,182728.0
2023-07-14 10:50:00,106.52,106.67,106.46,106.64,59171.0,103.2457,103.3911,103.1876,103.3621,59171.0
2023-07-14 10:55:00,106.65,106.72,106.59,106.62,63823.0,103.3717,103.4396,103.3136,103.3427,63823.0
2023-07-14 11:00:00,106.62,106.76,106.57,106.72,64215.0,103.3427,103.4784,103.2942,103.4396,64215.0
2023-07-14 11:05:00,106.71,106.71,106.57,106.62,73407.0,103.4299,103.4299,103.2942,103.3427,73407.0
2023-07-14 11:10:00,106.62,106.7,106.52,106.56,45424.0,103.3427,103.4202,103.2457,103.2845,45424.0
2023-07-14 11:15:00,106.52,106.64,106.45,106.62,88115.0,103.2457,103.3621,103.1779,103.3427,88115.0
2023-07-14 11:20:00,106.62,106.78,106.61,106.73,63073.0,103.3427,103.4977,103.333,103.4493,63073.0
2023-07-14 11:25:00,106.72,106.82,106.71,106.76,60202.0,103.4396,103.5365,103.4299,103.4784,60202.0
2023-07-14 11:30:00,106.76,106.98,106.75,106.95,102926.0,103.4784,103.6916,103.4687,103.6625,102926.0
2023-07-14 11:35:00,106.96,107.07,106.94,106.97,118412.0,103.6722,103.7788,103.6528,103.6819,118412.0
2023-07-14 11:40:00,106.97,107.02,106.85,106.88,75583.0,103.6819,103.7304,103.5656,103.5947,75583.0
2023-07-14 11:45:00,106.87,106.96,106.84,106.87,75147.0,103.585,103.6722,103.5559,103.585,75147.0
2023-07-14 11:50:00,106.87,106.95,106.83,106.91,80908.0,103.585,103.6625,103.5462,103.6238,80908.0
2023-07-14 11:55:00,106.91,106.91,106.71,106.72,53652.0,103.6238,103.6238,103.4299,103.4396,53652.0
2023-07-14 12:00:00,106.72,106.73,106.44,106.45,52874.0,103.4396,103.4493,103.1682,103.1779,52874.0
2023-07-14 12:05:00,106.44,106.45,106.31,106.31,56842.0,103.1682,103.1779,103.0422,103.0422,56842.0
2023-07-14 12:10:00,106.31,106.43,106.28,106.37,41273.0,103.0422,103.1585,103.0131,103.1003,41273.0
2023-07-14 12:15:00,106.37,106.44,106.24,106.25,39178.0,103.1003,103.1682,102.9743,102.984,39178.0
2023-07-14 12:20:00,106.24,106.29,106.15,106.16,46406.0,102.9743,103.0228,102.8871,102.8968,46406.0
2023-07-14 12:25:00,106.16,106.24,106.15,106.18,51167.0,102.8968,102.9743,102.8871,102.9162,51167.0
2023-07-14 12:30:00,106.18,106.22,106.1,106.15,42351.0,102.9162,102.955,102.8386,102.8871,42351.0
2023-07-14 12:35:00,106.14,106.22,106.14,106.17,54489.0,102.8774,102.955,102.8774,102.9065,54489.0
2023-07-14 12:40:00,106.17,106.19,106.08,106.16,46492.0,102.9065,102.9259,102.8193,102.8968,46492.0
2023-07-14 12:45:00,106.15,106.16,105.95,106.04,112907.0,102.8871,102.8968,102.6933,102.7805,112907.0
2023-07-14 12:50:00,106.04,106.06,105.88,105.88,61811.0,102.7805,102.7999,102.6254,102.6254,61811.0
2023-07-14 12:55:00,105.88,105.89,105.71,105.78,54851.0,102.6254,102.6351,102.4606,102.5285,54851.0
2023-07-14 13:00:00,105.79,105.79,105.45,105.55,104579.0,102.5382,102.5382,102.2086,102.3056,104579.0
2023-07-14 13:05:00,105.55,105.62,105.42,105.62,57917.0,102.3056,102.3734,102.1796,102.3734,57917.0
2023-07-14 13:10:00,105.6,105.61,105.52,105.59,36728.0,102.354,102.3637,102.2765,102.3443,36728.0
2023-07-14 13:15:00,105.59,105.64,105.5,105.53,34187.0,102.3443,102.3928,102.2571,102.2862,34187.0
2023-07-14 13:20:00,105.52,105.59,105.5,105.57,28708.0,102.2765,102.3443,102.2571,102.3249,28708.0
2023-07-14 13:25:00,105.55,105.73,105.52,105.71,39700.0,102.3056,102.48,102.2765,102.4606,39700.0
2023-07-14 13:30:00,105.71,105.9,105.68,105.9,71558.0,102.4606,102.6448,102.4316,102.6448,71558.0
2023-07-14 13:35:00,105.89,106.01,105.82,106.0,68170.0,102.6351,102.7514,102.5673,102.7417,68170.0
2023-07-14 13:40:00,106.0,106.03,105.88,105.88,46716.0,102.7417,102.7708,102.6254,102.6254,46716.0
2023-07-14 13:45:00,105.87,105.98,105.78,105.92,72251.0,102.6157,102.7223,102.5285,102.6642,72251.0
2023-07-14 13:50:00,105.91,105.97,105.82,105.9,37358.0,102.6545,102.7126,102.5673,102.6448,37358.0
2023-07-14 13:55:00,105.91,105.91,105.81,105.84,38086.0,102.6545,102.6545,102.5576,102.5866,38086.0
2023-07-14 14:00:00,105.84,105.97,105.84,105.94,26354.0,102.5866,102.7126,102.5866,102.6836,26354.0
2023-07-14 14:05:00,105.94,106.09,105.91,106.09,56435.0,102.6836,102.829,102.6545,102.829,56435.0
2023-07-14 14:10:00,106.09,106.1,106.02,106.06,62037.0,102.829,102.8386,102.7611,102.7999,62037.0
2023-07-14 14:15:00,106.05,106.11,106.01,106.11,44403.0,102.7902,102.8483,102.7514,102.8483,44403.0
2023-07-14 14:20:00,106.11,106.13,105.91,105.95,63867.0,102.8483,102.8677,102.6545,102.6933,63867.0
2023-07-14 14:25:00,105.93,105.93,105.82,105.86,43329.0,102.6739,102.6739,102.5673,102.606,43329.0
2023-07-14 14:30:00,105.84,105.87,105.71,105.76,45459.0,102.5866,102.6157,102.4606,102.5091,45459.0
2023-07-14 14:35:00,105.73,105.74,105.51,105.52,34968.0,102.48,102.4897,102.2668,102.2765,34968.0
2023-07-14 14:40:00,105.53,105.63,105.51,105.52,44358.0,102.2862,102.3831,102.2668,102.2765,44358.0
2023-07-14 14:45:00,105.52,105.59,105.49,105.59,18417.0,102.2765,102.3443,102.2474,102.3443,18417.0
2023-07-14 14:50:00,105.58,105.64,105.54,105.61,34805.0,102.3346,102.3928,102.2959,102.3637,34805.0
2023-07-14 14:55:00,105.61,105.61,105.32,105.33,25056.0,102.3637,102.3637,102.0826,102.0923,25056.0
2023-07-14 15:00:00,105.33,105.36,105.17,105.2,50698.0,102.0923,102.1214,101.9372,101.9663,50698.0
2023-07-14 15:05:00,105.18,105.22,105.04,105.19,41074.0,101.9469,101.9857,101.8112,101.9566,41074.0
2023-07-14 15:10:00,105.19,105.19,105.06,105.1,46623.0,101.9566,101.9566,101.8306,101.8694,46623.0
2023-07-14 15:15:00,105.11,105.21,105.09,105.21,58389.0,101.8791,101.976,101.8597,101.976,58389.0
2023-07-14 15:20:00,105.21,105.22,105.07,105.09,75972.0,101.976,101.9857,101.8403,101.8597,75972.0
2023-07-14 15:25:00,105.08,105.08,104.87,104.92,105348.0,101.85,101.85,101.6465,101.6949,105348.0
2023-07-14 15:30:00,104.93,104.99,104.86,104.92,130017.0,101.7046,101.7628,101.6368,101.6949,130017.0
2023-07-14 15:35:00,104.92,105.06,104.9,105.02,71236.0,101.6949,101.8306,101.6755,101.7918,71236.0
2023-07-14 15:40:00,105.01,105.21,105.01,105.1,57725.0,101.7822,101.976,101.7822,101.8694,57725.0
2023-07-14 15:45:00,105.1,105.18,105.04,105.11,69121.0,101.8694,101.9469,101.8112,101.8791,69121.0
2023-07-14 15:50:00,105.12,105.38,105.08,105.09,169844.0,101.8888,102.1408,101.85,101.8597,169844.0
2023-07-14 15:55:00,105.09,105.23,105.08,105.15,272980.0,101.8597,101.9954,101.85,101.9179,272980.0
2023-07-17 09:30:00,104.68,105.03,103.87,103.9,311365.0,101.4623,101.8015,100.6772,100.7063,311365.0
2023-07-17 09:35:00,103.9,104.22,103.53,103.55,183370.0,100.7063,101.0164,100.3476,100.367,183370.0
2023-07-17 09:40:00,103.53,103.54,103.01,103.02,219263.0,100.3476,100.3573,99.8436,99.8533,219263.0
2023-07-17 09:45:00,103.02,103.12,102.59,103.08,402512.0,99.8533,99.9502,99.4365,99.9115,402512.0
2023-07-17 09:50:00,103.05,103.17,102.87,102.99,263342.0,99.8824,99.9987,99.7079,99.8242,263342.0
2023-07-17 09:55:00,102.97,103.23,102.91,103.12,249990.0,99.8049,100.0569,99.7467,99.9502,249990.0
2023-07-17 10:00:00,103.13,103.46,103.0,103.46,233503.0,99.9599,100.2798,99.8339,100.2798,233503.0
2023-07-17 10:05:00,103.45,103.53,103.32,103.52,103166.0,100.2701,100.3476,100.1441,100.338,103166.0
2023-07-17 10:10:00,103.53,103.8,103.44,103.72,98524.0,100.3476,100.6093,100.2604,100.5318,98524.0
2023-07-17 10:15:00,103.71,103.81,103.63,103.76,97464.0,100.5221,100.619,100.4446,100.5706,97464.0
2023-07-17 10:20:00,103.72,103.92,103.7,103.84,89646.0,100.5318,100.7257,100.5124,100.6481,89646.0
2023-07-17 10:25:00,103.84,103.98,103.7,103.81,88017.0,100.6481,100.7838,100.5124,100.619,88017.0
2023-07-17 10:30:00,103.8,103.88,103.71,103.78,93630.0,100.6093,100.6869,100.5221,100.59,93630.0
2023-07-17 10:35:00,103.78,103.82,103.41,103.43,153862.0,100.59,100.6287,100.2313,100.2507,153862.0
2023-07-17 10:40:00,103.43,103.51,103.34,103.42,66429.0,100.2507,100.3283,100.1635,100.241,66429.0
2023-07-17 10:45:00,103.42,103.49,103.32,103.42,71176.0,100.241,100.3089,100.1441,100.241,71176.0
2023-07-17 10:50:00,103.42,103.54,103.36,103.45,95778.0,100.241,100.3573,100.1829,100.2701,95778.0
2023-07-17 10:55:00,103.47,103.47,103.27,103.35,95133.0,100.2895,100.2895,100.0956,100.1732,95133.0
2023-07-17 11:00:00,103.35,103.47,103.3,103.32,57055.0,100.1732,100.2895,100.1247,100.1441,57055.0
2023-07-17 11:05:00,103.31,103.46,103.29,103.36,77216.0,100.1344,100.2798,100.115,100.1829,77216.0
2023-07-17 11:10:00,103.36,103.61,103.25,103.6,96557.0,100.1829,100.4252,100.0763,100.4155,96557.0
2023-07-17 11:15:00,103.61,103.61,103.47,103.53,66558.0,100.4252,100.4252,100.2895,100.3476,66558.0
2023-07-17 11:20:00,103.53,103.6,103.41,103.48,85507.0,100.3476,100.4155,100.2313,100.2992,85507.0
2023-07-17 11:25:00,103.48,103.62,103.47,103.59,111601.0,100.2992,100.4349,100.2895,100.4058,111601.0
2023-07-17 11:30:00,103.6,103.88,103.58,103.86,96343.0,100.4155,100.6869,100.3961,100.6675,96343.0
2023-07-17 11:35:00,103.88,103.95,103.78,103.94,103847.0,100.6869,100.7547,100.59,100.745,103847.0
2023-07-17 11:40:00,103.94,104.13,103.93,104.1,101153.0,100.745,100.9292,100.7354,100.9001,101153.0
2023-07-17 11:45:00,104.1,104.27,104.1,104.24,72058.0,100.9001,101.0649,100.9001,101.0358,72058.0
2023-07-17 11:50:00,104.24,104.25,103.98,104.0,89056.0,101.0358,101.0455,100.7838,100.8032,89056.0
2023-07-17 11:55:00,103.99,104.1,103.93,104.0,61323.0,100.7935,100.9001,100.7354,100.8032,61323.0
2023-07-17 12:00:00,104.0,104.03,103.86,103.86,68993.0,100.8032,100.8323,100.6675,100.6675,68993.0
2023-07-17 12:05:00,103.87,104.03,103.85,103.89,40561.0,100.6772,100.8323,100.6578,100.6966,40561.0
2023-07-17 12:10:00,103.88,103.96,103.76,103.88,89535.0,100.6869,100.7644,100.5706,100.6869,89535.0
2023-07-17 12:15:00,103.88,103.99,103.82,103.89,27286.0,100.6869,100.7935,100.6287,100.6966,27286.0
2023-07-17 12:20:00,103.89,103.93,103.76,103.77,53681.0,100.6966,100.7354,100.5706,100.5803,53681.0
2023-07-17 12:25:00,103.77,103.84,103.74,103.84,36118.0,100.5803,100.6481,100.5512,100.6481,36118.0
2023-07-17 12:30:00,103.84,103.93,103.82,103.86,43071.0,100.6481,100.7354,100.6287,100.6675,43071.0
2023-07-17 12:35:00,103.87,103.91,103.8,103.8,30019.0,100.6772,100.716,100.6093,100.6093,30019.0
2023-07-17 12:40:00,103.8,103.89,103.77,103.8,21810.0,100.6093,100.6966,100.5803,100.6093,21810.0
2023-07-17 12:45:00,103.81,103.84,103.68,103.73,72965.0,100.619,100.6481,100.493,100.5415,72965.0
2023-07-17 12:50:00,103.72,103.78,103.71,103.75,37699.0,100.5318,100.59,100.5221,100.5609,37699.0
2023-07-17 12:55:00,103.75,103.8,103.73,103.79,23779.0,100.5609,100.6093,100.5415,100.5997,23779.0
2023-07-17 13:00:00,103.8,103.8,103.71,103.73,35106.0,100.6093,100.6093,100.5221,100.5415,35106.0
2023-07-17 13:05:00,103.73,103.83,103.72,103.79,92788.0,100.5415,100.6384,100.5318,100.5997,92788.0
2023-07-17 13:10:00,103.79,103.99,103.79,103.98,59412.0,100.5997,100.7935,100.5997,100.7838,59412.0
2023-07-17 13:15:00,103.98,104.02,103.91,104.02,56463.0,100.7838,100.8226,100.716,100.8226,56463.0
2023-07-17 13:20:00,104.01,104.04,103.95,104.02,47648.0,100.8129,100.842,100.7547,100.8226,47648.0
2023-07-17 13:25:00,104.02,104.04,104.0,104.02,31544.0,100.8226,100.842,100.8032,100.8226,31544.0
2023-07-17 13:30:00,104.02,104.09,103.94,103.96,100399.0,100.8226,100.8904,100.745,100.7644,100399.0
2023-07-17 13:35:00,103.96,104.02,103.86,103.89,41351.0,100.7644,100.8226,100.6675,100.6966,41351.0
2023-07-17 13:40:00,103.89,104.01,103.88,103.97,26822.0,100.6966,100.8129,100.6869,100.7741,26822.0
2023-07-17 13:45:00,103.97,104.19,103.92,104.13,142528.0,100.7741,100.9874,100.7257,100.9292,142528.0
2023-07-17 13:50:00,104.13,104.17,104.08,104.11,25511.0,100.9292,100.968,100.8807,100.9098,25511.0
2023-07-17 13:55:00,104.1,104.14,104.08,104.13,31931.0,100.9001,100.9389,100.8807,100.9292,31931.0
2023-07-17 14:00:00,104.14,104.14,104.0,104.01,38652.0,100.9389,100.9389,100.8032,100.8129,38652.0
2023-07-17 14:05:00,104.0,104.01,103.91,104.0,34401.0,100.8032,100.8129,100.716,100.8032,34401.0
2023-07-17 14:10:00,103.99,104.06,103.98,103.99,30861.0,100.7935,100.8614,100.7838,100.7935,30861.0
2023-07-17 14:15:00,103.99,104.03,103.96,104.0,49693.0,100.7935,100.8323,100.7644,100.8032,49693.0
2023-07-17 14:20:00,104.0,104.18,104.0,104.18,36137.0,100.8032,100.9777,100.8032,100.9777,36137.0
2023-07-17 14:25:00,104.18,104.18,104.05,104.06,50803.0,100.9777,100.9777,100.8517,100.8614,50803.0
2023-07-17 14:30:00,104.05,104.11,104.0,104.02,24157.0,100.8517,100.9098,100.8032,100.8226,24157.0
2023-07-17 14:35:00,104.02,104.17,104.01,104.16,65533.0,100.8226,100.968,100.8129,100.9583,65533.0
2023-07-17 14:40:00,104.17,104.36,104.16,104.36,66386.0,100.968,101.1521,100.9583,101.1521,66386.0
2023-07-17 14:45:00,104.36,104.4,104.22,104.23,40478.0,101.1521,101.1909,101.0164,101.0261,40478.0
2023-07-17 14:50:00,104.23,104.24,104.08,104.18,84232.0,101.0261,101.0358,100.8807,100.9777,84232.0
2023-07-17 14:55:00,104.18,104.18,104.06,104.11,62879.0,100.9777,100.9777,100.8614,100.9098,62879.0
2023-07-17 15:00:00,104.11,104.4,104.11,104.36,69005.0,100.9098,101.1909,100.9098,101.1521,69005.0
2023-07-17 15:05:00,104.36,104.55,104.33,104.5,85922.0,101.1521,101.3363,101.1231,101.2878,85922.0
2023-07-17 15:10:00,104.5,104.6,104.5,104.6,54580.0,101.2878,101.3848,101.2878,101.3848,54580.0
2023-07-17 15:15:00,104.59,104.9,104.59,104.83,75110.0,101.3751,101.6755,101.3751,101.6077,75110.0
2023-07-17 15:20:00,104.83,104.89,104.63,104.73,107332.0,101.6077,101.6658,101.4138,101.5108,107332.0
2023-07-17 15:25:00,104.72,104.87,104.7,104.87,204799.0,101.5011,101.6465,101.4817,101.6465,204799.0
2023-07-17 15:30:00,104.86,104.87,104.7,104.75,164922.0,101.6368,101.6465,101.4817,101.5301,164922.0
2023-07-17 15:35:00,104.74,104.75,104.63,104.65,57755.0,101.5205,101.5301,101.4138,101.4332,57755.0
2023-07-17 15:40:00,104.66,104.75,104.65,104.71,80994.0,101.4429,101.5301,101.4332,101.4914,80994.0
2023-07-17 15:45:00,104.72,104.72,104.58,104.59,90034.0,101.5011,101.5011,101.3654,101.3751,90034.0
2023-07-17 15:50:00,104.58,104.8,104.48,104.72,181722.0,101.3654,101.5786,101.2684,101.5011,181722.0
2023-07-17 15:55:00,104.71,104.79,104.56,104.79,442986.0,101.4914,101.5689,101.346,101.5689,442986.0
2023-07-18 09:30:00,103.69,103.69,102.82,103.01,399834.0,100.5027,100.5027,99.6595,99.8436,399834.0
2023-07-18 09:35:00,103.01,103.07,102.64,102.71,200145.0,99.8436,99.9018,99.485,99.5529,200145.0
2023-07-18 09:40:00,102.7,102.78,102.16,102.21,449670.0,99.5432,99.6207,99.0198,99.0682,449670.0
2023-07-18 09:45:00,102.22,102.39,102.01,102.38,255438.0,99.0779,99.2427,98.8744,99.233,255438.0
2023-07-18 09:50:00,102.4,102.49,102.16,102.29,140009.0,99.2524,99.3396,99.0198,99.1458,140009.0
2023-07-18 09:55:00,102.29,102.49,102.27,102.44,102501.0,99.1458,99.3396,99.1264,99.2912,102501.0
2023-07-18 10:00:00,102.45,102.63,102.26,102.28,111666.0,99.3008,99.4753,99.1167,99.1361,111666.0
2023-07-18 10:05:00,102.28,102.65,102.12,102.64,150059.0,99.1361,99.4947,98.981,99.485,150059.0
2023-07-18 10:10:00,102.64,102.72,102.47,102.63,108213.0,99.485,99.5625,99.3202,99.4753,108213.0
2023-07-18 10:15:00,102.63,102.83,102.54,102.81,119965.0,99.4753,99.6692,99.3881,99.6498,119965.0
2023-07-18 10:20:00,102.82,102.96,102.81,102.86,109657.0,99.6595,99.7952,99.6498,99.6982,109657.0
2023-07-18 10:25:00,102.85,102.87,102.53,102.61,72620.0,99.6885,99.7079,99.3784,99.4559,72620.0
2023-07-18 10:30:00,102.6,102.69,102.39,102.44,149080.0,99.4462,99.5335,99.2427,99.2912,149080.0
2023-07-18 10:35:00,102.44,102.62,102.42,102.47,85840.0,99.2912,99.4656,99.2718,99.3202,85840.0
2023-07-18 10:40:00,102.46,102.54,102.4,102.43,67024.0,99.3105,99.3881,99.2524,99.2815,67024.0
2023-07-18 10:45:00,102.43,102.57,102.41,102.52,108705.0,99.2815,99.4172,99.2621,99.3687,108705.0
2023-07-18 10:50:00,102.52,102.52,102.31,102.44,96373.0,99.3687,99.3687,99.1651,99.2912,96373.0
2023-07-18 10:55:00,102.43,102.6,102.4,102.53,51928.0,99.2815,99.4462,99.2524,99.3784,51928.0
2023-07-18 11:00:00,102.53,102.56,102.32,102.36,47325.0,99.3784,99.4075,99.1748,99.2136,47325.0
2023-07-18 11:05:00,102.35,102.38,102.26,102.33,91709.0,99.2039,99.233,99.1167,99.1845,91709.0
2023-07-18 11:10:00,102.33,102.43,102.27,102.3,72846.0,99.1845,99.2815,99.1264,99.1555,72846.0
2023-07-18 11:15:00,102.31,102.46,102.29,102.4,53138.0,99.1651,99.3105,99.1458,99.2524,53138.0
2023-07-18 11:20:00,102.39,102.39,102.07,102.18,170339.0,99.2427,99.2427,98.9325,99.0391,170339.0
2023-07-18 11:25:00,102.18,102.24,102.1,102.11,67004.0,99.0391,99.0973,98.9616,98.9713,67004.0
2023-07-18 11:30:00,102.11,102.16,102.04,102.07,73997.0,98.9713,99.0198,98.9034,98.9325,73997.0
2023-07-18 11:35:00,102.07,102.22,102.05,102.19,80039.0,98.9325,99.0779,98.9131,99.0488,80039.0
2023-07-18 11:40:00,102.18,102.44,102.09,102.39,78334.0,99.0391,99.2912,98.9519,99.2427,78334.0
2023-07-18 11:45:00,102.39,102.67,102.37,102.66,110524.0,99.2427,99.5141,99.2233,99.5044,110524.0
2023-07-18 11:50:00,102.66,102.88,102.65,102.83,158182.0,99.5044,99.7176,99.4947,99.6692,158182.0
2023-07-18 11:55:00,102.82,103.16,102.82,103.16,95724.0,99.6595,99.989,99.6595,99.989,95724.0
2023-07-18 12:00:00,103.16,103.21,103.01,103.12,88608.0,99.989,100.0375,99.8436,99.9502,88608.0
2023-07-18 12:05:00,103.13,103.43,103.12,103.36,140805.0,99.9599,100.2507,99.9502,100.1829,140805.0
2023-07-18 12:10:00,103.36,103.39,103.23,103.32,76358.0,100.1829,100.212,100.0569,100.1441,76358.0
2023-07-18 12:15:00,103.31,103.42,103.31,103.41,100777.0,100.1344,100.241,100.1344,100.2313,100777.0
2023-07-18 12:20:00,103.42,103.53,103.33,103.34,108643.0,100.241,100.3476,100.1538,100.1635,108643.0
2023-07-18 12:25:00,103.33,103.47,103.32,103.47,57959.0,100.1538,100.2895,100.1441,100.2895,57959.0
2023-07-18 12:30:00,103.47,103.49,103.32,103.35,51469.0,100.2895,100.3089,100.1441,100.1732,51469.0
2023-07-18 12:35:00,103.35,103.54,103.33,103.46,81443.0,100.1732,100.3573,100.1538,100.2798,81443.0
2023-07-18 12:40:00,103.45,103.46,103.36,103.39,105258.0,100.2701,100.2798,100.1829,100.212,105258.0
2023-07-18 12:45:00,103.39,103.39,103.07,103.12,74835.0,100.212,100.212,99.9018,99.9502,74835.0
2023-07-18 12:50:00,103.12,103.12,102.92,102.92,51144.0,99.9502,99.9502,99.7564,99.7564,51144.0
2023-07-18 12:55:00,102.91,102.99,102.89,102.98,40199.0,99.7467,99.8242,99.7273,99.8146,40199.0
2023-07-18 13:00:00,102.99,103.04,102.91,102.99,28706.0,99.8242,99.8727,99.7467,99.8242,28706.0
2023-07-18 13:05:00,103.0,103.04,102.92,102.93,47759.0,99.8339,99.8727,99.7564,99.7661,47759.0
2023-07-18 13:10:00,102.93,103.1,102.92,103.05,32314.0,99.7661,99.9309,99.7564,99.8824,32314.0
2023-07-18 13:15:00,103.05,103.12,103.01,103.04,55463.0,99.8824,99.9502,99.8436,99.8727,55463.0
2023-07-18 13:20:00,103.05,103.06,102.96,102.98,36836.0,99.8824,99.8921,99.7952,99.8146,36836.0
2023-07-18 13:25:00,102.98,103.05,102.97,103.05,27061.0,99.8146,99.8824,99.8049,99.8824,27061.0
2023-07-18 13:30:00,103.05,103.15,103.02,103.15,66020.0,99.8824,99.9793,99.8533,99.9793,66020.0
2023-07-18 13:35:00,103.14,103.14,103.07,103.11,60768.0,99.9696,99.9696,99.9018,99.9406,60768.0
2023-07-18 13:40:00,103.12,103.18,103.11,103.12,47762.0,99.9502,100.0084,99.9406,99.9502,47762.0
2023-07-18 13:45:00,103.13,103.16,103.08,103.15,36649.0,99.9599,99.989,99.9115,99.9793,36649.0
2023-07-18 13:50:00,103.15,103.15,103.11,103.12,36764.0,99.9793,99.9793,99.9406,99.9502,36764.0
2023-07-18 13:55:00,103.11,103.19,103.05,103.18,32819.0,99.9406,100.0181,99.8824,100.0084,32819.0
2023-07-18 14:00:00,103.18,103.35,103.16,103.35,53539.0,100.0084,100.1732,99.989,100.1732,53539.0
2023-07-18 14:05:00,103.34,103.42,103.34,103.41,74830.0,100.1635,100.241,100.1635,100.2313,74830.0
2023-07-18 14:10:00,103.41,103.57,103.4,103.57,65828.0,100.2313,100.3864,100.2216,100.3864,65828.0
2023-07-18 14:15:00,103.57,103.59,103.51,103.55,83193.0,100.3864,100.4058,100.3283,100.367,83193.0
2023-07-18 14:20:00,103.55,103.68,103.54,103.64,89482.0,100.367,100.493,100.3573,100.4543,89482.0
2023-07-18 14:25:00,103.63,103.63,103.49,103.53,48724.0,100.4446,100.4446,100.3089,100.3476,48724.0
2023-07-18 14:30:00,103.53,103.54,103.45,103.45,38567.0,100.3476,100.3573,100.2701,100.2701,38567.0
2023-07-18 14:35:00,103.46,103.46,103.31,103.33,41451.0,100.2798,100.2798,100.1344,100.1538,41451.0
2023-07-18 14:40:00,103.33,103.38,103.23,103.38,76338.0,100.1538,100.2023,100.0569,100.2023,76338.0
2023-07-18 14:45:00,103.37,103.46,103.35,103.43,29549.0,100.1926,100.2798,100.1732,100.2507,29549.0
2023-07-18 14:50:00,103.43,103.47,103.4,103.43,37726.0,100.2507,100.2895,100.2216,100.2507,37726.0
2023-07-18 14:55:00,103.43,103.47,103.39,103.45,23166.0,100.2507,100.2895,100.212,100.2701,23166.0
2023-07-18 15:00:00,103.45,103.45,103.27,103.29,77653.0,100.2701,100.2701,100.0956,100.115,77653.0
2023-07-18 15:05:00,103.31,103.47,103.3,103.41,52604.0,100.1344,100.2895,100.1247,100.2313,52604.0
2023-07-18 15:10:00,103.41,103.59,103.39,103.59,56011.0,100.2313,100.4058,100.212,100.4058,56011.0
2023-07-18 15:15:00,103.59,103.73,103.56,103.58,86275.0,100.4058,100.5415,100.3767,100.3961,86275.0
2023-07-18 15:20:00,103.59,103.62,103.53,103.54,67975.0,100.4058,100.4349,100.3476,100.3573,67975.0
2023-07-18 15:25:00,103.54,103.55,103.43,103.47,63661.0,100.3573,100.367,100.2507,100.2895,63661.0
2023-07-18 15:30:00,103.46,103.48,103.25,103.28,78370.0,100.2798,100.2992,100.0763,100.1053,78370.0
2023-07-18 15:35:00,103.28,103.32,103.23,103.29,71228.0,100.1053,100.1441,100.0569,100.115,71228.0
2023-07-18 15:40:00,103.29,103.35,103.27,103.31,75851.0,100.115,100.1732,100.0956,100.1344,75851.0
2023-07-18 15:45:00,103.32,103.46,103.3,103.41,112680.0,100.1441,100.2798,100.1247,100.2313,112680.0
2023-07-18 15:50:00,103.4,103.5,103.38,103.39,195926.0,100.2216,100.3186,100.2023,100.212,195926.0
2023-07-18 15:55:00,103.39,103.39,103.12,103.15,421626.0,100.212,100.212,99.9502,99.9793,421626.0
2023-07-19 09:30:00,103.9,104.51,103.5,104.44,412862.0,100.7063,101.2975,100.3186,101.2297,412862.0
2023-07-19 09:35:00,104.45,104.58,104.24,104.45,329605.0,101.2394,101.3654,101.0358,101.2394,329605.0
2023-07-19 09:40:00,104.46,104.77,104.35,104.71,201436.0,101.2491,101.5495,101.1424,101.4914,201436.0
2023-07-19 09:45:00,104.7,104.79,104.0,104.0,215782.0,101.4817,101.5689,100.8032,100.8032,215782.0
2023-07-19 09:50:00,103.95,104.13,103.73,103.99,218163.0,100.7547,100.9292,100.5415,100.7935,218163.0
2023-07-19 09:55:00,103.99,104.02,103.59,103.76,158375.0,100.7935,100.8226,100.4058,100.5706,158375.0
2023-07-19 10:00:00,103.76,103.96,103.6,103.88,138986.0,100.5706,100.7644,100.4155,100.6869,138986.0
2023-07-19 10:05:00,103.89,104.02,103.84,104.01,111503.0,100.6966,100.8226,100.6481,100.8129,111503.0
2023-07-19 10:10:00,104.0,104.15,103.87,104.02,234175.0,100.8032,100.9486,100.6772,100.8226,234175.0
2023-07-19 10:15:00,104.0,104.03,103.78,103.78,93553.0,100.8032,100.8323,100.59,100.59,93553.0
2023-07-19 10:20:00,103.77,103.87,103.67,103.84,70225.0,100.5803,100.6772,100.4833,100.6481,70225.0
2023-07-19 10:25:00,103.84,103.91,103.68,103.81,100007.0,100.6481,100.716,100.493,100.619,100007.0
2023-07-19 10:30:00,103.81,104.05,103.8,103.88,150227.0,100.619,100.8517,100.6093,100.6869,150227.0
2023-07-19 10:35:00,103.87,103.99,103.66,103.89,110849.0,100.6772,100.7935,100.4737,100.6966,110849.0
2023-07-19 10:40:00,103.88,103.88,103.72,103.76,79668.0,100.6869,100.6869,100.5318,100.5706,79668.0
2023-07-19 10:45:00,103.74,103.82,103.51,103.53,81763.0,100.5512,100.6287,100.3283,100.3476,81763.0
2023-07-19 10:50:00,103.53,103.61,103.42,103.43,69763.0,100.3476,100.4252,100.241,100.2507,69763.0
2023-07-19 10:55:00,103.42,103.52,103.26,103.36,81073.0,100.241,100.338,100.0859,100.1829,81073.0
2023-07-19 11:00:00,103.37,103.39,103.18,103.23,105077.0,100.1926,100.212,100.0084,100.0569,105077.0
2023-07-19 11:05:00,103.25,103.48,103.25,103.36,79254.0,100.0763,100.2992,100.0763,100.1829,79254.0
2023-07-19 11:10:00,103.38,103.52,103.36,103.49,51994.0,100.2023,100.338,100.1829,100.3089,51994.0
2023-07-19 11:15:00,103.48,103.53,103.41,103.42,42362.0,100.2992,100.3476,100.2313,100.241,42362.0
2023-07-19 11:20:00,103.41,103.44,103.26,103.27,68404.0,100.2313,100.2604,100.0859,100.0956,68404.0
2023-07-19 11:25:00,103.27,103.38,103.26,103.36,62391.0,100.0956,100.2023,100.0859,100.1829,62391.0
2023-07-19 11:30:00,103.37,103.45,103.3,103.42,48295.0,100.1926,100.2701,100.1247,100.241,48295.0
2023-07-19 11:35:00,103.41,103.44,103.3,103.32,44737.0,100.2313,100.2604,100.1247,100.1441,44737.0
2023-07-19 11:40:00,103.3,103.35,103.28,103.34,31105.0,100.1247,100.1732,100.1053,100.1635,31105.0
2023-07-19 11:45:00,103.35,103.4,103.31,103.38,28033.0,100.1732,100.2216,100.1344,100.2023,28033.0
2023-07-19 11:50:00,103.38,103.4,103.29,103.32,34388.0,100.2023,100.2216,100.115,100.1441,34388.0
2023-07-19 11:55:00,103.32,103.32,103.02,103.15,71996.0,100.1441,100.1441,99.8533,99.9793,71996.0
2023-07-19 12:00:00,103.14,103.7,103.11,103.39,266801.0,99.9696,100.5124,99.9406,100.212,266801.0
2023-07-19 12:05:00,103.39,103.8,103.39,103.78,142493.0,100.212,100.6093,100.212,100.59,142493.0
2023-07-19 12:10:00,103.77,103.85,103.67,103.77,89261.0,100.5803,100.6578,100.4833,100.5803,89261.0
2023-07-19 12:15:00,103.78,103.89,103.41,103.43,249333.0,100.59,100.6966,100.2313,100.2507,249333.0
2023-07-19 12:20:00,103.43,103.55,103.18,103.21,100273.0,100.2507,100.367,100.0084,100.0375,100273.0
2023-07-19 12:25:00,103.22,103.3,103.11,103.21,64613.0,100.0472,100.1247,99.9406,100.0375,64613.0
2023-07-19 12:30:00,103.19,103.29,103.07,103.24,39848.0,100.0181,100.115,99.9018,100.0666,39848.0
2023-07-19 12:35:00,103.24,103.27,103.03,103.05,62120.0,100.0666,100.0956,99.863,99.8824,62120.0
2023-07-19 12:40:00,103.05,103.05,102.92,102.98,68485.0,99.8824,99.8824,99.7564,99.8146,68485.0
2023-07-19 12:45:00,102.97,103.08,102.96,103.04,41258.0,99.8049,99.9115,99.7952,99.8727,41258.0
2023-07-19 12:50:00,103.03,103.21,102.99,103.18,25167.0,99.863,100.0375,99.8242,100.0084,25167.0
2023-07-19 12:55:00,103.19,103.2,103.07,103.13,27291.0,100.0181,100.0278,99.9018,99.9599,27291.0
2023-07-19 13:00:00,103.14,103.19,103.09,103.09,32291.0,99.9696,100.0181,99.9212,99.9212,32291.0
2023-07-19 13:05:00,103.08,103.1,102.9,102.99,75730.0,99.9115,99.9309,99.737,99.8242,75730.0
2023-07-19 13:10:00,102.99,103.06,102.8,102.93,177781.0,99.8242,99.8921,99.6401,99.7661,177781.0
2023-07-19 13:15:00,102.93,102.94,102.81,102.91,37689.0,99.7661,99.7758,99.6498,99.7467,37689.0
2023-07-19 13:20:00,102.9,102.92,102.8,102.85,37954.0,99.737,99.7564,99.6401,99.6885,37954.0
2023-07-19 13:25:00,102.86,102.95,102.82,102.94,39174.0,99.6982,99.7855,99.6595,99.7758,39174.0
2023-07-19 13:30:00,102.93,102.99,102.73,102.73,66726.0,99.7661,99.8242,99.5722,99.5722,66726.0
2023-07-19 13:35:00,102.73,102.76,102.58,102.59,66584.0,99.5722,99.6013,99.4268,99.4365,66584.0
2023-07-19 13:40:00,102.59,102.68,102.57,102.63,51940.0,99.4365,99.5238,99.4172,99.4753,51940.0
2023-07-19 13:45:00,102.63,102.83,102.61,102.81,66071.0,99.4753,99.6692,99.4559,99.6498,66071.0
2023-07-19 13:50:00,102.82,102.86,102.77,102.81,43504.0,99.6595,99.6982,99.611,99.6498,43504.0
2023-07-19 13:55:00,102.82,102.91,102.78,102.79,32094.0,99.6595,99.7467,99.6207,99.6304,32094.0
2023-07-19 14:00:00,102.79,102.92,102.77,102.89,55773.0,99.6304,99.7564,99.611,99.7273,55773.0
2023-07-19 14:05:00,102.9,102.96,102.73,102.73,61063.0,99.737,99.7952,99.5722,99.5722,61063.0
2023-07-19 14:10:00,102.73,102.8,102.68,102.74,33302.0,99.5722,99.6401,99.5238,99.5819,33302.0
2023-07-19 14:15:00,102.73,102.79,102.68,102.73,38295.0,99.5722,99.6304,99.5238,99.5722,38295.0
2023-07-19 14:20:00,102.73,102.74,102.61,102.63,28794.0,99.5722,99.5819,99.4559,99.4753,28794.0
2023-07-19 14:25:00,102.63,102.69,102.62,102.64,25670.0,99.4753,99.5335,99.4656,99.485,25670.0
2023-07-19 14:30:00,102.64,102.77,102.61,102.75,39015.0,99.485,99.611,99.4559,99.5916,39015.0
2023-07-19 14:35:00,102.74,102.79,102.67,102.71,43449.0,99.5819,99.6304,99.5141,99.5529,43449.0
2023-07-19 14:40:00,102.72,102.78,102.66,102.77,43702.0,99.5625,99.6207,99.5044,99.611,43702.0
2023-07-19 14:45:00,102.78,102.81,102.7,102.76,41205.0,99.6207,99.6498,99.5432,99.6013,41205.0
2023-07-19 14:50:00,102.76,102.78,102.7,102.72,29501.0,99.6013,99.6207,99.5432,99.5625,29501.0
2023-07-19 14:55:00,102.72,102.73,102.64,102.69,55669.0,99.5625,99.5722,99.485,99.5335,55669.0
2023-07-19 15:00:00,102.69,102.8,102.65,102.75,59031.0,99.5335,99.6401,99.4947,99.5916,59031.0
2023-07-19 15:05:00,102.75,102.86,102.74,102.84,49844.0,99.5916,99.6982,99.5819,99.6789,49844.0
2023-07-19 15:10:00,102.85,102.89,102.82,102.84,100307.0,99.6885,99.7273,99.6595,99.6789,100307.0
2023-07-19 15:15:00,102.84,103.05,102.82,103.05,69177.0,99.6789,99.8824,99.6595,99.8824,69177.0
2023-07-19 15:20:00,103.05,103.16,103.04,103.1,74615.0,99.8824,99.989,99.8727,99.9309,74615.0
2023-07-19 15:25:00,103.1,103.15,103.04,103.11,46740.0,99.9309,99.9793,99.8727,99.9406,46740.0
2023-07-19 15:30:00,103.11,103.11,102.85,102.86,133858.0,99.9406,99.9406,99.6885,99.6982,133858.0
2023-07-19 15:35:00,102.86,102.88,102.67,102.82,103973.0,99.6982,99.7176,99.5141,99.6595,103973.0
2023-07-19 15:40:00,102.82,102.87,102.71,102.77,113315.0,99.6595,99.7079,99.5529,99.611,113315.0
2023-07-19 15:45:00,102.77,102.85,102.73,102.82,176359.0,99.611,99.6885,99.5722,99.6595,176359.0
2023-07-19 15:50:00,102.82,103.05,102.75,102.98,271137.0,99.6595,99.8824,99.5916,99.8146,271137.0
2023-07-19 15:55:00,102.97,103.17,102.92,103.07,497296.0,99.8049,99.9987,99.7564,99.9018,497296.0
2023-07-20 09:30:00,98.55,99.37,97.05,97.94,1731907.0,95.5207,96.3155,94.0668,94.9295,1731907.0
2023-07-20 09:35:00,97.86,98.87,97.63,98.74,789250.0,94.8519,95.8309,94.629,95.7049,789250.0
2023-07-20 09:40:00,98.75,100.33,98.72,100.04,1075086.0,95.7146,97.246,95.6855,96.9649,1075086.0
2023-07-20 09:45:00,100.03,100.45,99.17,99.91,532834.0,96.9552,97.3623,96.1217,96.8389,532834.0
2023-07-20 09:50:00,99.92,100.25,99.2,99.24,472735.0,96.8486,97.1685,96.1507,96.1895,472735.0
2023-07-20 09:55:00,99.23,99.37,98.73,98.86,327951.0,96.1798,96.3155,95.6952,95.8212,327951.0
2023-07-20 10:00:00,98.86,99.06,98.41,98.94,575521.0,95.8212,96.015,95.385,95.8987,575521.0
2023-07-20 10:05:00,98.91,99.1,98.52,98.62,283769.0,95.8697,96.0538,95.4916,95.5886,283769.0
2023-07-20 10:10:00,98.63,99.4,98.57,99.17,249185.0,95.5983,96.3446,95.5401,96.1217,249185.0
2023-07-20 10:15:00,99.15,99.24,98.65,98.73,194335.0,96.1023,96.1895,95.6177,95.6952,194335.0
2023-07-20 10:20:00,98.71,98.87,98.57,98.67,220945.0,95.6758,95.8309,95.5401,95.637,220945.0
2023-07-20 10:25:00,98.67,98.68,98.29,98.43,236213.0,95.637,95.6467,95.2687,95.4044,236213.0
2023-07-20 10:30:00,98.43,98.5,98.1,98.14,334527.0,95.4044,95.4723,95.0846,95.1233,334527.0
2023-07-20 10:35:00,98.15,98.32,97.6,97.66,501457.0,95.133,95.2978,94.5999,94.6581,501457.0
2023-07-20 10:40:00,97.66,97.95,97.52,97.77,287766.0,94.6581,94.9392,94.5224,94.7647,287766.0
2023-07-20 10:45:00,97.79,98.46,97.78,98.34,221389.0,94.7841,95.4335,94.7744,95.3172,221389.0
2023-07-20 10:50:00,98.33,98.5,98.06,98.27,273730.0,95.3075,95.4723,95.0458,95.2493,273730.0
2023-07-20 10:55:00,98.27,98.5,98.17,98.33,174575.0,95.2493,95.4723,95.1524,95.3075,174575.0
2023-07-20 11:00:00,98.35,98.54,98.3,98.43,157356.0,95.3269,95.511,95.2784,95.4044,157356.0
2023-07-20 11:05:00,98.42,98.68,98.29,98.39,190891.0,95.3947,95.6467,95.2687,95.3656,190891.0
2023-07-20 11:10:00,98.4,98.4,98.26,98.34,140174.0,95.3753,95.3753,95.2396,95.3172,140174.0
2023-07-20 11:15:00,98.35,98.43,98.19,98.32,128562.0,95.3269,95.4044,95.1718,95.2978,128562.0
2023-07-20 11:20:00,98.33,98.49,98.28,98.45,113606.0,95.3075,95.4626,95.259,95.4238,113606.0
2023-07-20 11:25:00,98.44,98.59,98.36,98.49,160952.0,95.4141,95.5595,95.3366,95.4626,160952.0
2023-07-20 11:30:00,98.49,98.84,98.46,98.67,202562.0,95.4626,95.8018,95.4335,95.637,202562.0
2023-07-20 11:35:00,98.69,98.84,98.63,98.74,95433.0,95.6564,95.8018,95.5983,95.7049,95433.0
2023-07-20 11:40:00,98.74,98.76,98.58,98.72,70232.0,95.7049,95.7243,95.5498,95.6855,70232.0
2023-07-20 11:45:00,98.7,98.77,98.55,98.66,73618.0,95.6661,95.734,95.5207,95.6273,73618.0
2023-07-20 11:50:00,98.65,98.82,98.62,98.68,68637.0,95.6177,95.7824,95.5886,95.6467,68637.0
2023-07-20 11:55:00,98.69,98.77,98.51,98.57,66091.0,95.6564,95.734,95.482,95.5401,66091.0
2023-07-20 12:00:00,98.57,98.6,98.47,98.58,68394.0,95.5401,95.5692,95.4432,95.5498,68394.0
2023-07-20 12:05:00,98.58,98.58,98.33,98.46,91206.0,95.5498,95.5498,95.3075,95.4335,91206.0
2023-07-20 12:10:00,98.48,98.67,98.41,98.61,172022.0,95.4529,95.637,95.385,95.5789,172022.0
2023-07-20 12:15:00,98.62,98.69,98.56,98.57,98768.0,95.5886,95.6564,95.5304,95.5401,98768.0
2023-07-20 12:20:00,98.57,98.61,98.34,98.34,93655.0,95.5401,95.5789,95.3172,95.3172,93655.0
2023-07-20 12:25:00,98.33,98.4,98.1,98.17,111979.0,95.3075,95.3753,95.0846,95.1524,111979.0
2023-07-20 12:30:00,98.18,98.24,98.05,98.07,129746.0,95.1621,95.2203,95.0361,95.0555,129746.0
2023-07-20 12:35:00,98.08,98.12,97.94,97.97,199989.0,95.0652,95.1039,94.9295,94.9586,199989.0
2023-07-20 12:40:00,97.97,98.05,97.89,97.94,97670.0,94.9586,95.0361,94.881,94.9295,97670.0
2023-07-20 12:45:00,97.89,97.93,97.7,97.75,139776.0,94.881,94.9198,94.6969,94.7453,139776.0
2023-07-20 12:50:00,97.75,97.99,97.74,97.92,78515.0,94.7453,94.9779,94.7356,94.9101,78515.0
2023-07-20 12:55:00,97.91,97.94,97.76,97.87,108739.0,94.9004,94.9295,94.755,94.8616,108739.0
2023-07-20 13:00:00,97.86,98.0,97.82,97.97,78507.0,94.8519,94.9876,94.8132,94.9586,78507.0
2023-07-20 13:05:00,97.96,98.08,97.84,98.06,144542.0,94.9489,95.0652,94.8325,95.0458,144542.0
2023-07-20 13:10:00,98.06,98.06,97.91,98.02,104392.0,95.0458,95.0458,94.9004,95.007,104392.0
2023-07-20 13:15:00,98.02,98.05,97.86,98.03,57877.0,95.007,95.0361,94.8519,95.0167,57877.0
2023-07-20 13:20:00,98.03,98.25,98.01,98.1,91782.0,95.0167,95.2299,94.9973,95.0846,91782.0
2023-07-20 13:25:00,98.1,98.27,98.08,98.27,82229.0,95.0846,95.2493,95.0652,95.2493,82229.0
2023-07-20 13:30:00,98.26,98.45,98.24,98.43,87698.0,95.2396,95.4238,95.2203,95.4044,87698.0
2023-07-20 13:35:00,98.45,98.53,98.4,98.44,102564.0,95.4238,95.5013,95.3753,95.4141,102564.0
2023-07-20 13:40:00,98.43,98.46,98.33,98.42,45675.0,95.4044,95.4335,95.3075,95.3947,45675.0
2023-07-20 13:45:00,98.43,98.46,98.39,98.4,39697.0,95.4044,95.4335,95.3656,95.3753,39697.0
2023-07-20 13:50:00,98.4,98.48,98.34,98.36,50164.0,95.3753,95.4529,95.3172,95.3366,50164.0
2023-07-20 13:55:00,98.37,98.4,98.13,98.23,76223.0,95.3463,95.3753,95.1136,95.2106,76223.0
2023-07-20 14:00:00,98.23,98.25,98.09,98.22,91636.0,95.2106,95.2299,95.0749,95.2009,91636.0
2023-07-20 14:05:00,98.22,98.23,98.05,98.17,74900.0,95.2009,95.2106,95.0361,95.1524,74900.0
2023-07-20 14:10:00,98.17,98.28,98.15,98.2,61241.0,95.1524,95.259,95.133,95.1815,61241.0
2023-07-20 14:15:00,98.2,98.26,98.1,98.14,95615.0,95.1815,95.2396,95.0846,95.1233,95615.0
2023-07-20 14:20:00,98.14,98.2,98.06,98.15,89834.0,95.1233,95.1815,95.0458,95.133,89834.0
2023-07-20 14:25:00,98.15,98.22,97.99,98.0,84509.0,95.133,95.2009,94.9779,94.9876,84509.0
2023-07-20 14:30:00,97.99,98.1,97.95,97.97,73460.0,94.9779,95.0846,94.9392,94.9586,73460.0
2023-07-20 14:35:00,97.97,98.09,97.97,98.02,85222.0,94.9586,95.0749,94.9586,95.007,85222.0
2023-07-20 14:40:00,98.03,98.12,97.89,97.96,89870.0,95.0167,95.1039,94.881,94.9489,89870.0
2023-07-20 14:45:00,97.97,98.04,97.94,98.03,58981.0,94.9586,95.0264,94.9295,95.0167,58981.0
2023-07-20 14:50:00,98.04,98.13,97.98,98.06,81315.0,95.0264,95.1136,94.9682,95.0458,81315.0
2023-07-20 14:55:00,98.07,98.13,97.92,97.95,82763.0,95.0555,95.1136,94.9101,94.9392,82763.0
2023-07-20 15:00:00,97.96,98.12,97.77,97.78,162724.0,94.9489,95.1039,94.7647,94.7744,162724.0
2023-07-20 15:05:00,97.78,97.81,97.53,97.56,202252.0,94.7744,94.8035,94.5321,94.5612,202252.0
2023-07-20 15:10:00,97.56,97.75,97.41,97.73,193429.0,94.5612,94.7453,94.4158,94.7259,193429.0
2023-07-20 15:15:00,97.74,97.75,97.56,97.58,155898.0,94.7356,94.7453,94.5612,94.5805,155898.0
2023-07-20 15:20:00,97.58,97.68,97.54,97.6,176578.0,94.5805,94.6775,94.5418,94.5999,176578.0
2023-07-20 15:25:00,97.6,97.8,97.57,97.73,142804.0,94.5999,94.7938,94.5708,94.7259,142804.0
2023-07-20 15:30:00,97.75,98.15,97.75,98.1,238894.0,94.7453,95.133,94.7453,95.0846,238894.0
2023-07-20 15:35:00,98.09,98.16,97.91,97.93,170220.0,95.0749,95.1427,94.9004,94.9198,170220.0
2023-07-20 15:40:00,97.94,98.07,97.93,98.02,157054.0,94.9295,95.0555,94.9198,95.007,157054.0
2023-07-20 15:45:00,98.01,98.01,97.73,97.84,279763.0,94.9973,94.9973,94.7259,94.8325,279763.0
2023-07-20 15:50:00,97.84,98.24,97.84,98.0,447193.0,94.8325,95.2203,94.8325,94.9876,447193.0
2023-07-20 15:55:00,97.99,98.06,97.85,97.86,773558.0,94.9779,95.0458,94.8422,94.8519,773558.0
2023-07-21 09:30:00,97.88,97.88,96.94,97.46,607823.0,94.8713,94.8713,93.9602,94.4642,607823.0
2023-07-21 09:35:00,97.48,97.54,96.62,96.68,365266.0,94.4836,94.5418,93.65,93.7082,365266.0
2023-07-21 09:40:00,96.67,97.03,96.43,96.93,283191.0,93.6985,94.0474,93.4659,93.9505,283191.0
2023-07-21 09:45:00,96.91,97.31,96.91,97.1,238448.0,93.9311,94.3188,93.9311,94.1153,238448.0
2023-07-21 09:50:00,97.1,97.19,96.75,96.9,240984.0,94.1153,94.2025,93.7761,93.9214,240984.0
2023-07-21 09:55:00,96.89,97.01,96.51,96.74,227026.0,93.9118,94.0281,93.5434,93.7664,227026.0
2023-07-21 10:00:00,96.75,96.75,96.34,96.41,300169.0,93.7761,93.7761,93.3787,93.4465,300169.0
2023-07-21 10:05:00,96.41,96.66,96.33,96.51,187050.0,93.4465,93.6888,93.369,93.5434,187050.0
2023-07-21 10:10:00,96.52,96.77,96.41,96.68,351281.0,93.5531,93.7954,93.4465,93.7082,351281.0
2023-07-21 10:15:00,96.68,97.03,96.5,97.01,296236.0,93.7082,94.0474,93.5337,94.0281,296236.0
2023-07-21 10:20:00,97.01,97.11,96.61,96.67,143773.0,94.0281,94.125,93.6404,93.6985,143773.0
2023-07-21 10:25:00,96.67,96.81,96.44,96.46,196373.0,93.6985,93.8342,93.4756,93.495,196373.0
2023-07-21 10:30:00,96.47,96.7,96.47,96.6,92127.0,93.5047,93.7276,93.5047,93.6307,92127.0
2023-07-21 10:35:00,96.6,96.76,96.55,96.63,94728.0,93.6307,93.7857,93.5822,93.6597,94728.0
2023-07-21 10:40:00,96.62,96.76,96.53,96.55,115364.0,93.65,93.7857,93.5628,93.5822,115364.0
2023-07-21 10:45:00,96.56,96.99,96.53,96.91,131737.0,93.5919,94.0087,93.5628,93.9311,131737.0
2023-07-21 10:50:00,96.9,97.05,96.85,96.89,111246.0,93.9214,94.0668,93.873,93.9118,111246.0
2023-07-21 10:55:00,96.89,96.91,96.71,96.83,65433.0,93.9118,93.9311,93.7373,93.8536,65433.0
2023-07-21 11:00:00,96.82,97.02,96.76,96.99,131571.0,93.8439,94.0378,93.7857,94.0087,131571.0
2023-07-21 11:05:00,96.99,97.47,96.99,97.45,172006.0,94.0087,94.4739,94.0087,94.4545,172006.0
2023-07-21 11:10:00,97.46,97.76,97.4,97.7,224517.0,94.4642,94.755,94.4061,94.6969,224517.0
2023-07-21 11:15:00,97.7,97.89,97.69,97.75,108283.0,94.6969,94.881,94.6872,94.7453,108283.0
2023-07-21 11:20:00,97.76,97.95,97.71,97.86,118276.0,94.755,94.9392,94.7065,94.8519,118276.0
2023-07-21 11:25:00,97.87,97.91,97.42,97.45,343387.0,94.8616,94.9004,94.4255,94.4545,343387.0
2023-07-21 11:30:00,97.44,97.47,97.15,97.19,91729.0,94.4448,94.4739,94.1638,94.2025,91729.0
2023-07-21 11:35:00,97.18,97.33,97.16,97.24,68645.0,94.1928,94.3382,94.1735,94.251,68645.0
2023-07-21 11:40:00,97.25,97.42,97.22,97.31,227325.0,94.2607,94.4255,94.2316,94.3188,227325.0
2023-07-21 11:45:00,97.3,97.73,97.27,97.73,180445.0,94.3091,94.7259,94.2801,94.7259,180445.0
2023-07-21 11:50:00,97.72,97.99,97.53,97.53,156480.0,94.7162,94.9779,94.5321,94.5321,156480.0
2023-07-21 11:55:00,97.53,97.88,97.48,97.74,131930.0,94.5321,94.8713,94.4836,94.7356,131930.0
2023-07-21 12:00:00,97.72,97.9,97.62,97.62,75137.0,94.7162,94.8907,94.6193,94.6193,75137.0
2023-07-21 12:05:00,97.62,97.62,97.35,97.38,71581.0,94.6193,94.6193,94.3576,94.3867,71581.0
2023-07-21 12:10:00,97.37,97.49,97.24,97.24,118453.0,94.377,94.4933,94.251,94.251,118453.0
2023-07-21 12:15:00,97.23,97.48,97.22,97.36,88335.0,94.2413,94.4836,94.2316,94.3673,88335.0
2023-07-21 12:20:00,97.36,97.5,97.3,97.38,73449.0,94.3673,94.503,94.3091,94.3867,73449.0
2023-07-21 12:25:00,97.38,97.45,97.28,97.31,57322.0,94.3867,94.4545,94.2898,94.3188,57322.0
2023-07-21 12:30:00,97.31,97.39,97.2,97.3,63818.0,94.3188,94.3964,94.2122,94.3091,63818.0
2023-07-21 12:35:00,97.32,97.39,97.19,97.21,72780.0,94.3285,94.3964,94.2025,94.2219,72780.0
2023-07-21 12:40:00,97.21,97.25,97.03,97.08,86233.0,94.2219,94.2607,94.0474,94.0959,86233.0
2023-07-21 12:45:00,97.07,97.13,96.94,97.11,116018.0,94.0862,94.1444,93.9602,94.125,116018.0
2023-07-21 12:50:00,97.1,97.14,96.99,97.13,77677.0,94.1153,94.1541,94.0087,94.1444,77677.0
2023-07-21 12:55:00,97.12,97.29,97.08,97.19,79559.0,94.1347,94.2995,94.0959,94.2025,79559.0
2023-07-21 13:00:00,97.2,97.39,97.19,97.38,96815.0,94.2122,94.3964,94.2025,94.3867,96815.0
2023-07-21 13:05:00,97.39,97.83,97.38,97.51,223506.0,94.3964,94.8229,94.3867,94.5127,223506.0
2023-07-21 13:10:00,97.51,97.7,97.51,97.58,57524.0,94.5127,94.6969,94.5127,94.5805,57524.0
2023-07-21 13:15:00,97.57,97.63,97.48,97.5,63638.0,94.5708,94.629,94.4836,94.503,63638.0
2023-07-21 13:20:00,97.49,97.5,97.39,97.4,93006.0,94.4933,94.503,94.3964,94.4061,93006.0
2023-07-21 13:25:00,97.4,97.47,97.3,97.47,103005.0,94.4061,94.4739,94.3091,94.4739,103005.0
2023-07-21 13:30:00,97.46,97.51,97.37,97.41,59106.0,94.4642,94.5127,94.377,94.4158,59106.0
2023-07-21 13:35:00,97.4,97.63,97.35,97.61,65204.0,94.4061,94.629,94.3576,94.6096,65204.0
2023-07-21 13:40:00,97.61,97.62,97.48,97.51,56137.0,94.6096,94.6193,94.4836,94.5127,56137.0
2023-07-21 13:45:00,97.5,97.58,97.49,97.5,58425.0,94.503,94.5805,94.4933,94.503,58425.0
2023-07-21 13:50:00,97.5,97.6,97.49,97.55,52275.0,94.503,94.5999,94.4933,94.5515,52275.0
2023-07-21 13:55:00,97.55,97.67,97.48,97.55,70221.0,94.5515,94.6678,94.4836,94.5515,70221.0
2023-07-21 14:00:00,97.54,97.55,97.48,97.51,46286.0,94.5418,94.5515,94.4836,94.5127,46286.0
2023-07-21 14:05:00,97.51,97.56,97.49,97.53,45038.0,94.5127,94.5612,94.4933,94.5321,45038.0
2023-07-21 14:10:00,97.52,97.53,97.3,97.31,63360.0,94.5224,94.5321,94.3091,94.3188,63360.0
2023-07-21 14:15:00,97.31,97.47,97.26,97.35,56661.0,94.3188,94.4739,94.2704,94.3576,56661.0
2023-07-21 14:20:00,97.36,97.52,97.36,97.41,61306.0,94.3673,94.5224,94.3673,94.4158,61306.0
2023-07-21 14:25:00,97.41,97.49,97.4,97.45,44463.0,94.4158,94.4933,94.4061,94.4545,44463.0
2023-07-21 14:30:00,97.47,97.5,97.41,97.41,48671.0,94.4739,94.503,94.4158,94.4158,48671.0
2023-07-21 14:35:00,97.41,97.51,97.4,97.42,58125.0,94.4158,94.5127,94.4061,94.4255,58125.0
2023-07-21 14:40:00,97.42,97.56,97.38,97.54,49320.0,94.4255,94.5612,94.3867,94.5418,49320.0
2023-07-21 14:45:00,97.54,97.56,97.51,97.54,45939.0,94.5418,94.5612,94.5127,94.5418,45939.0
2023-07-21 14:50:00,97.53,97.62,97.51,97.56,59715.0,94.5321,94.6193,94.5127,94.5612,59715.0
2023-07-21 14:55:00,97.55,97.6,97.41,97.44,70320.0,94.5515,94.5999,94.4158,94.4448,70320.0
2023-07-21 15:00:00,97.45,97.47,97.4,97.42,40298.0,94.4545,94.4739,94.4061,94.4255,40298.0
2023-07-21 15:05:00,97.42,97.43,97.26,97.27,64197.0,94.4255,94.4352,94.2704,94.2801,64197.0
2023-07-21 15:10:00,97.26,97.35,97.23,97.34,83395.0,94.2704,94.3576,94.2413,94.3479,83395.0
2023-07-21 15:15:00,97.34,97.47,97.33,97.47,74269.0,94.3479,94.4739,94.3382,94.4739,74269.0
2023-07-21 15:20:00,97.47,97.55,97.4,97.52,101257.0,94.4739,94.5515,94.4061,94.5224,101257.0
2023-07-21 15:25:00,97.52,97.55,97.46,97.5,57707.0,94.5224,94.5515,94.4642,94.503,57707.0
2023-07-21 15:30:00,97.5,97.54,97.34,97.36,103740.0,94.503,94.5418,94.3479,94.3673,103740.0
2023-07-21 15:35:00,97.37,97.51,97.34,97.43,138108.0,94.377,94.5127,94.3479,94.4352,138108.0
2023-07-21 15:40:00,97.43,97.5,97.38,97.48,116148.0,94.4352,94.503,94.3867,94.4836,116148.0
2023-07-21 15:45:00,97.48,97.6,97.43,97.45,220642.0,94.4836,94.5999,94.4352,94.4545,220642.0
2023-07-21 15:50:00,97.43,97.5,97.12,97.19,320519.0,94.4352,94.503,94.1347,94.2025,320519.0
2023-07-21 15:55:00,97.17,97.28,97.05,97.26,563500.0,94.1831,94.2898,94.0668,94.2704,563500.0
2023-07-24 09:30:00,97.27,97.4,96.78,97.15,299252.0,94.2801,94.4061,93.8051,94.1638,299252.0
2023-07-24 09:35:00,97.17,97.41,97.12,97.32,55764.0,94.1831,94.4158,94.1347,94.3285,55764.0
2023-07-24 09:40:00,97.32,97.45,97.15,97.35,117177.0,94.3285,94.4545,94.1638,94.3576,117177.0
2023-07-24 09:45:00,97.35,97.5,97.22,97.41,207816.0,94.3576,94.503,94.2316,94.4158,207816.0
2023-07-24 09:50:00,97.4,97.48,97.26,97.26,160361.0,94.4061,94.4836,94.2704,94.2704,160361.0
2023-07-24 09:55:00,97.25,97.42,97.02,97.35,123882.0,94.2607,94.4255,94.0378,94.3576,123882.0
2023-07-24 10:00:00,97.35,97.46,97.33,97.39,79104.0,94.3576,94.4642,94.3382,94.3964,79104.0
2023-07-24 10:05:00,97.42,97.62,97.4,97.59,84498.0,94.4255,94.6193,94.4061,94.5902,84498.0
2023-07-24 10:10:00,97.61,97.9,97.52,97.89,89835.0,94.6096,94.8907,94.5224,94.881,89835.0
2023-07-24 10:15:00,97.88,97.93,97.75,97.81,114396.0,94.8713,94.9198,94.7453,94.8035,114396.0
2023-07-24 10:20:00,97.81,97.87,97.71,97.75,50916.0,94.8035,94.8616,94.7065,94.7453,50916.0
2023-07-24 10:25:00,97.74,97.84,97.63,97.72,106683.0,94.7356,94.8325,94.629,94.7162,106683.0
2023-07-24 10:30:00,97.73,97.79,97.51,97.59,115051.0,94.7259,94.7841,94.5127,94.5902,115051.0
2023-07-24 10:35:00,97.58,97.75,97.55,97.67,63598.0,94.5805,94.7453,94.5515,94.6678,63598.0
2023-07-24 10:40:00,97.67,97.86,97.67,97.76,132265.0,94.6678,94.8519,94.6678,94.755,132265.0
2023-07-24 10:45:00,97.77,97.85,97.72,97.77,62156.0,94.7647,94.8422,94.7162,94.7647,62156.0
2023-07-24 10:50:00,97.79,97.82,97.55,97.72,69551.0,94.7841,94.8132,94.5515,94.7162,69551.0
2023-07-24 10:55:00,97.72,97.74,97.58,97.63,41263.0,94.7162,94.7356,94.5805,94.629,41263.0
2023-07-24 11:00:00,97.63,97.67,97.54,97.62,84828.0,94.629,94.6678,94.5418,94.6193,84828.0
2023-07-24 11:05:00,97.63,97.63,97.41,97.48,54791.0,94.629,94.629,94.4158,94.4836,54791.0
2023-07-24 11:10:00,97.48,97.76,97.46,97.74,68834.0,94.4836,94.755,94.4642,94.7356,68834.0
2023-07-24 11:15:00,97.7,97.84,97.7,97.76,43278.0,94.6969,94.8325,94.6969,94.755,43278.0
2023-07-24 11:20:00,97.76,97.76,97.57,97.63,30720.0,94.755,94.755,94.5708,94.629,30720.0
2023-07-24 11:25:00,97.63,97.63,97.5,97.51,30088.0,94.629,94.629,94.503,94.5127,30088.0
2023-07-24 11:30:00,97.5,97.54,97.39,97.43,41435.0,94.503,94.5418,94.3964,94.4352,41435.0
2023-07-24 11:35:00,97.42,97.49,97.34,97.34,83076.0,94.4255,94.4933,94.3479,94.3479,83076.0
2023-07-24 11:40:00,97.34,97.38,97.26,97.34,47229.0,94.3479,94.3867,94.2704,94.3479,47229.0
2023-07-24 11:45:00,97.34,97.47,97.28,97.42,69230.0,94.3479,94.4739,94.2898,94.4255,69230.0
2023-07-24 11:50:00,97.41,97.48,97.37,97.43,68350.0,94.4158,94.4836,94.377,94.4352,68350.0
2023-07-24 11:55:00,97.43,97.55,97.39,97.51,72240.0,94.4352,94.5515,94.3964,94.5127,72240.0
2023-07-24 12:00:00,97.51,97.53,97.38,97.41,148141.0,94.5127,94.5321,94.3867,94.4158,148141.0
2023-07-24 12:05:00,97.41,97.42,97.29,97.36,161945.0,94.4158,94.4255,94.2995,94.3673,161945.0
2023-07-24 12:10:00,97.37,97.38,97.3,97.36,40397.0,94.377,94.3867,94.3091,94.3673,40397.0
2023-07-24 12:15:00,97.35,97.38,97.22,97.27,49154.0,94.3576,94.3867,94.2316,94.2801,49154.0
2023-07-24 12:20:00,97.26,97.36,97.25,97.36,40774.0,94.2704,94.3673,94.2607,94.3673,40774.0
2023-07-24 12:25:00,97.36,97.53,97.29,97.53,112293.0,94.3673,94.5321,94.2995,94.5321,112293.0
2023-07-24 12:30:00,97.52,97.68,97.52,97.65,30085.0,94.5224,94.6775,94.5224,94.6484,30085.0
2023-07-24 12:35:00,97.65,97.68,97.54,97.59,25230.0,94.6484,94.6775,94.5418,94.5902,25230.0
2023-07-24 12:40:00,97.59,97.65,97.53,97.59,62398.0,94.5902,94.6484,94.5321,94.5902,62398.0
2023-07-24 12:45:00,97.6,97.62,97.48,97.52,49690.0,94.5999,94.6193,94.4836,94.5224,49690.0
2023-07-24 12:50:00,97.52,97.58,97.44,97.56,38943.0,94.5224,94.5805,94.4448,94.5612,38943.0
2023-07-24 12:55:00,97.56,97.67,97.53,97.65,59077.0,94.5612,94.6678,94.5321,94.6484,59077.0
2023-07-24 13:00:00,97.66,97.68,97.57,97.68,56844.0,94.6581,94.6775,94.5708,94.6775,56844.0
2023-07-24 13:05:00,97.68,97.74,97.63,97.64,60538.0,94.6775,94.7356,94.629,94.6387,60538.0
2023-07-24 13:10:00,97.64,97.75,97.63,97.7,40209.0,94.6387,94.7453,94.629,94.6969,40209.0
2023-07-24 13:15:00,97.71,97.74,97.67,97.7,29791.0,94.7065,94.7356,94.6678,94.6969,29791.0
2023-07-24 13:20:00,97.7,97.79,97.7,97.79,67522.0,94.6969,94.7841,94.6969,94.7841,67522.0
2023-07-24 13:25:00,97.79,97.87,97.78,97.86,81871.0,94.7841,94.8616,94.7744,94.8519,81871.0
2023-07-24 13:30:00,97.86,97.86,97.79,97.83,54917.0,94.8519,94.8519,94.7841,94.8229,54917.0
2023-07-24 13:35:00,97.84,98.01,97.82,97.88,120962.0,94.8325,94.9973,94.8132,94.8713,120962.0
2023-07-24 13:40:00,97.88,97.99,97.86,97.92,80279.0,94.8713,94.9779,94.8519,94.9101,80279.0
2023-07-24 13:45:00,97.92,97.93,97.8,97.91,39556.0,94.9101,94.9198,94.7938,94.9004,39556.0
2023-07-24 13:50:00,97.91,98.01,97.89,97.95,46202.0,94.9004,94.9973,94.881,94.9392,46202.0
2023-07-24 13:55:00,97.95,97.95,97.87,97.94,63807.0,94.9392,94.9392,94.8616,94.9295,63807.0
2023-07-24 14:00:00,97.93,98.03,97.89,98.03,59750.0,94.9198,95.0167,94.881,95.0167,59750.0
2023-07-24 14:05:00,98.02,98.06,97.96,97.97,54471.0,95.007,95.0458,94.9489,94.9586,54471.0
2023-07-24 14:10:00,97.98,98.06,97.95,98.03,51002.0,94.9682,95.0458,94.9392,95.0167,51002.0
2023-07-24 14:15:00,98.02,98.09,98.0,98.04,54074.0,95.007,95.0749,94.9876,95.0264,54074.0
2023-07-24 14:20:00,98.04,98.09,97.97,97.99,80061.0,95.0264,95.0749,94.9586,94.9779,80061.0
2023-07-24 14:25:00,98.0,98.04,97.97,98.0,110535.0,94.9876,95.0264,94.9586,94.9876,110535.0
2023-07-24 14:30:00,97.98,98.02,97.92,97.98,61321.0,94.9682,95.007,94.9101,94.9682,61321.0
2023-07-24 14:35:00,97.98,98.07,97.97,98.0,50252.0,94.9682,95.0555,94.9586,94.9876,50252.0
2023-07-24 14:40:00,98.0,98.01,97.84,97.95,68072.0,94.9876,94.9973,94.8325,94.9392,68072.0
2023-07-24 14:45:00,97.95,98.04,97.91,98.04,52459.0,94.9392,95.0264,94.9004,95.0264,52459.0
2023-07-24 14:50:00,98.04,98.08,97.98,98.08,110699.0,95.0264,95.0652,94.9682,95.0652,110699.0
2023-07-24 14:55:00,98.07,98.1,98.04,98.05,41070.0,95.0555,95.0846,95.0264,95.0361,41070.0
2023-07-24 15:00:00,98.06,98.1,97.99,98.04,46109.0,95.0458,95.0846,94.9779,95.0264,46109.0
2023-07-24 15:05:00,98.04,98.09,98.0,98.01,44627.0,95.0264,95.0749,94.9876,94.9973,44627.0
2023-07-24 15:10:00,98.01,98.04,97.92,97.94,49890.0,94.9973,95.0264,94.9101,94.9295,49890.0
2023-07-24 15:15:00,97.94,98.05,97.94,98.04,40026.0,94.9295,95.0361,94.9295,95.0264,40026.0
2023-07-24 15:20:00,98.04,98.07,98.02,98.05,57396.0,95.0264,95.0555,95.007,95.0361,57396.0
2023-07-24 15:25:00,98.05,98.08,97.9,97.92,77997.0,95.0361,95.0652,94.8907,94.9101,77997.0
2023-07-24 15:30:00,97.93,98.03,97.92,98.01,93639.0,94.9198,95.0167,94.9101,94.9973,93639.0
2023-07-24 15:35:00,98.01,98.09,98.0,98.01,63825.0,94.9973,95.0749,94.9876,94.9973,63825.0
2023-07-24 15:40:00,98.01,98.12,98.0,98.12,101860.0,94.9973,95.1039,94.9876,95.1039,101860.0
2023-07-24 15:45:00,98.12,98.19,98.1,98.13,105770.0,95.1039,95.1718,95.0846,95.1136,105770.0
2023-07-24 15:50:00,98.14,98.15,98.04,98.07,198297.0,95.1233,95.133,95.0264,95.0555,198297.0
2023-07-24 15:55:00,98.08,98.27,98.06,98.2,387048.0,95.0652,95.2493,95.0458,95.1815,387048.0
2023-07-25 09:30:00,99.52,99.64,99.11,99.38,329809.0,96.4609,96.5772,96.0635,96.3252,329809.0
2023-07-25 09:35:00,99.35,99.79,99.35,99.71,192999.0,96.2961,96.7226,96.2961,96.6451,192999.0
2023-07-25 09:40:00,99.71,99.84,99.61,99.8,169437.0,96.6451,96.7711,96.5481,96.7323,169437.0
2023-07-25 09:45:00,99.83,100.11,99.77,99.81,251067.0,96.7614,97.0328,96.7032,96.742,251067.0
2023-07-25 09:50:00,99.79,100.04,99.77,99.95,136271.0,96.7226,96.9649,96.7032,96.8777,136271.0
2023-07-25 09:55:00,99.93,100.59,99.91,100.56,180858.0,96.8583,97.498,96.8389,97.4689,180858.0
2023-07-25 10:00:00,100.54,100.76,100.34,100.73,206645.0,97.4496,97.6628,97.2557,97.6337,206645.0
2023-07-25 10:05:00,100.75,100.81,100.41,100.46,212204.0,97.6531,97.7113,97.3236,97.372,212204.0
2023-07-25 10:10:00,100.44,100.72,100.44,100.63,138511.0,97.3526,97.624,97.3526,97.5368,138511.0
2023-07-25 10:15:00,100.63,100.67,100.49,100.52,74938.0,97.5368,97.5756,97.4011,97.4302,74938.0
2023-07-25 10:20:00,100.51,100.88,100.46,100.86,96664.0,97.4205,97.7791,97.372,97.7597,96664.0
2023-07-25 10:25:00,100.85,100.88,100.6,100.63,95967.0,97.75,97.7791,97.5077,97.5368,95967.0
2023-07-25 10:30:00,100.63,100.74,100.47,100.57,95304.0,97.5368,97.6434,97.3817,97.4786,95304.0
2023-07-25 10:35:00,100.56,100.75,100.47,100.75,70079.0,97.4689,97.6531,97.3817,97.6531,70079.0
2023-07-25 10:40:00,100.75,100.84,100.63,100.72,62844.0,97.6531,97.7403,97.5368,97.624,62844.0
2023-07-25 10:45:00,100.71,100.74,100.62,100.66,55277.0,97.6143,97.6434,97.5271,97.5659,55277.0
2023-07-25 10:50:00,100.66,100.68,100.51,100.51,53836.0,97.5659,97.5853,97.4205,97.4205,53836.0
2023-07-25 10:55:00,100.5,100.56,100.35,100.45,57080.0,97.4108,97.4689,97.2654,97.3623,57080.0
2023-07-25 11:00:00,100.45,100.56,100.45,100.5,55529.0,97.3623,97.4689,97.3623,97.4108,55529.0
2023-07-25 11:05:00,100.5,100.56,100.46,100.5,75161.0,97.4108,97.4689,97.372,97.4108,75161.0
2023-07-25 11:10:00,100.5,100.56,100.49,100.51,44344.0,97.4108,97.4689,97.4011,97.4205,44344.0
2023-07-25 11:15:00,100.5,100.6,100.49,100.53,48413.0,97.4108,97.5077,97.4011,97.4399,48413.0
2023-07-25 11:20:00,100.52,100.6,100.49,100.58,34168.0,97.4302,97.5077,97.4011,97.4883,34168.0
2023-07-25 11:25:00,100.57,100.57,100.47,100.54,47876.0,97.4786,97.4786,97.3817,97.4496,47876.0
2023-07-25 11:30:00,100.54,100.7,100.51,100.68,69148.0,97.4496,97.6046,97.4205,97.5853,69148.0
2023-07-25 11:35:00,100.68,100.73,100.61,100.69,38691.0,97.5853,97.6337,97.5174,97.5949,38691.0
2023-07-25 11:40:00,100.7,100.84,100.67,100.81,48662.0,97.6046,97.7403,97.5756,97.7113,48662.0
2023-07-25 11:45:00,100.81,100.81,100.74,100.78,44315.0,97.7113,97.7113,97.6434,97.6822,44315.0
2023-07-25 11:50:00,100.78,100.78,100.65,100.65,69762.0,97.6822,97.6822,97.5562,97.5562,69762.0
2023-07-25 11:55:00,100.66,100.72,100.59,100.69,40486.0,97.5659,97.624,97.498,97.5949,40486.0
2023-07-25 12:00:00,100.68,100.68,100.61,100.64,90154.0,97.5853,97.5853,97.5174,97.5465,90154.0
2023-07-25 12:05:00,100.63,100.72,100.62,100.68,39489.0,97.5368,97.624,97.5271,97.5853,39489.0
2023-07-25 12:10:00,100.68,100.7,100.6,100.61,45391.0,97.5853,97.6046,97.5077,97.5174,45391.0
2023-07-25 12:15:00,100.61,100.77,100.56,100.73,98386.0,97.5174,97.6725,97.4689,97.6337,98386.0
2023-07-25 12:20:00,100.72,100.72,100.6,100.67,43868.0,97.624,97.624,97.5077,97.5756,43868.0
2023-07-25 12:25:00,100.67,100.67,100.57,100.64,42042.0,97.5756,97.5756,97.4786,97.5465,42042.0
2023-07-25 12:30:00,100.65,100.77,100.59,100.77,42680.0,97.5562,97.6725,97.498,97.6725,42680.0
2023-07-25 12:35:00,100.76,100.88,100.74,100.87,60280.0,97.6628,97.7791,97.6434,97.7694,60280.0
2023-07-25 12:40:00,100.86,100.86,100.74,100.77,69845.0,97.7597,97.7597,97.6434,97.6725,69845.0
2023-07-25 12:45:00,100.76,100.84,100.76,100.84,36920.0,97.6628,97.7403,97.6628,97.7403,36920.0
2023-07-25 12:50:00,100.84,100.89,100.8,100.86,51378.0,97.7403,97.7888,97.7016,97.7597,51378.0
2023-07-25 12:55:00,100.87,100.89,100.81,100.84,36664.0,97.7694,97.7888,97.7113,97.7403,36664.0
2023-07-25 13:00:00,100.84,100.89,100.81,100.86,44063.0,97.7403,97.7888,97.7113,97.7597,44063.0
2023-07-25 13:05:00,100.85,100.86,100.62,100.71,81014.0,97.75,97.7597,97.5271,97.6143,81014.0
2023-07-25 13:10:00,100.72,100.82,100.7,100.81,26889.0,97.624,97.7209,97.6046,97.7113,26889.0
2023-07-25 13:15:00,100.81,100.85,100.73,100.75,33180.0,97.7113,97.75,97.6337,97.6531,33180.0
2023-07-25 13:20:00,100.76,100.86,100.76,100.81,55077.0,97.6628,97.7597,97.6628,97.7113,55077.0
2023-07-25 13:25:00,100.81,100.89,100.72,100.76,79556.0,97.7113,97.7888,97.624,97.6628,79556.0
2023-07-25 13:30:00,100.76,100.82,100.74,100.79,28956.0,97.6628,97.7209,97.6434,97.6919,28956.0
2023-07-25 13:35:00,100.79,100.8,100.71,100.78,27770.0,97.6919,97.7016,97.6143,97.6822,27770.0
2023-07-25 13:40:00,100.77,100.8,100.69,100.78,42267.0,97.6725,97.7016,97.5949,97.6822,42267.0
2023-07-25 13:45:00,100.79,100.83,100.74,100.82,40741.0,97.6919,97.7306,97.6434,97.7209,40741.0
2023-07-25 13:50:00,100.81,100.84,100.76,100.77,37557.0,97.7113,97.7403,97.6628,97.6725,37557.0
2023-07-25 13:55:00,100.77,100.78,100.73,100.75,46169.0,97.6725,97.6822,97.6337,97.6531,46169.0
2023-07-25 14:00:00,100.75,100.81,100.72,100.76,59983.0,97.6531,97.7113,97.624,97.6628,59983.0
2023-07-25 14:05:00,100.77,100.78,100.62,100.62,31944.0,97.6725,97.6822,97.5271,97.5271,31944.0
2023-07-25 14:10:00,100.6,100.63,100.56,100.58,47804.0,97.5077,97.5368,97.4689,97.4883,47804.0
2023-07-25 14:15:00,100.58,100.62,100.55,100.57,39806.0,97.4883,97.5271,97.4592,97.4786,39806.0
2023-07-25 14:20:00,100.58,100.58,100.5,100.53,60121.0,97.4883,97.4883,97.4108,97.4399,60121.0
2023-07-25 14:25:00,100.52,100.55,100.45,100.53,50215.0,97.4302,97.4592,97.3623,97.4399,50215.0
2023-07-25 14:30:00,100.54,100.65,100.53,100.64,46942.0,97.4496,97.5562,97.4399,97.5465,46942.0
2023-07-25 14:35:00,100.65,100.74,100.63,100.65,37666.0,97.5562,97.6434,97.5368,97.5562,37666.0
2023-07-25 14:40:00,100.65,100.67,100.6,100.66,63328.0,97.5562,97.5756,97.5077,97.5659,63328.0
2023-07-25 14:45:00,100.66,100.69,100.52,100.52,40355.0,97.5659,97.5949,97.4302,97.4302,40355.0
2023-07-25 14:50:00,100.52,100.62,100.5,100.61,56612.0,97.4302,97.5271,97.4108,97.5174,56612.0
2023-07-25 14:55:00,100.61,100.61,100.39,100.41,114698.0,97.5174,97.5174,97.3042,97.3236,114698.0
2023-07-25 15:00:00,100.41,100.66,100.4,100.56,48769.0,97.3236,97.5659,97.3139,97.4689,48769.0
2023-07-25 15:05:00,100.56,100.62,100.55,100.58,42257.0,97.4689,97.5271,97.4592,97.4883,42257.0
2023-07-25 15:10:00,100.57,100.65,100.56,100.61,49639.0,97.4786,97.5562,97.4689,97.5174,49639.0
2023-07-25 15:15:00,100.6,100.61,100.46,100.46,41644.0,97.5077,97.5174,97.372,97.372,41644.0
2023-07-25 15:20:00,100.45,100.46,100.34,100.38,56040.0,97.3623,97.372,97.2557,97.2945,56040.0
2023-07-25 15:25:00,100.37,100.37,100.3,100.32,58926.0,97.2848,97.2848,97.2169,97.2363,58926.0
2023-07-25 15:30:00,100.33,100.47,100.29,100.46,111555.0,97.246,97.3817,97.2072,97.372,111555.0
2023-07-25 15:35:00,100.45,100.55,100.43,100.45,78829.0,97.3623,97.4592,97.3429,97.3623,78829.0
2023-07-25 15:40:00,100.45,100.47,100.42,100.43,77813.0,97.3623,97.3817,97.3332,97.3429,77813.0
2023-07-25 15:45:00,100.43,100.45,100.3,100.44,110699.0,97.3429,97.3623,97.2169,97.3526,110699.0
2023-07-25 15:50:00,100.43,100.44,100.25,100.27,205374.0,97.3429,97.3526,97.1685,97.1879,205374.0
2023-07-25 15:55:00,100.27,100.34,100.12,100.33,462804.0,97.1879,97.2557,97.0425,97.246,462804.0
2023-07-26 09:30:00,99.49,99.64,98.57,98.83,339130.0,96.4318,96.5772,95.5401,95.7921,339130.0
2023-07-26 09:35:00,98.82,98.88,98.58,98.72,245418.0,95.7824,95.8406,95.5498,95.6855,245418.0
2023-07-26 09:40:00,98.75,99.17,98.7,99.05,183991.0,95.7146,96.1217,95.6661,96.0054,183991.0
2023-07-26 09:45:00,99.05,99.06,98.73,98.95,159658.0,96.0054,96.015,95.6952,95.9084,159658.0
2023-07-26 09:50:00,98.94,99.15,98.83,99.14,89421.0,95.8987,96.1023,95.7921,96.0926,89421.0
2023-07-26 09:55:00,99.15,99.3,99.01,99.18,83968.0,96.1023,96.2477,95.9666,96.1314,83968.0
2023-07-26 10:00:00,99.17,99.32,98.99,99.21,117459.0,96.1217,96.2671,95.9472,96.1604,117459.0
2023-07-26 10:05:00,99.22,99.43,99.19,99.4,103324.0,96.1701,96.3737,96.1411,96.3446,103324.0
2023-07-26 10:10:00,99.4,99.56,99.36,99.41,158162.0,96.3446,96.4997,96.3058,96.3543,158162.0
2023-07-26 10:15:00,99.4,99.55,99.35,99.46,81725.0,96.3446,96.49,96.2961,96.4028,81725.0
2023-07-26 10:20:00,99.45,99.58,99.27,99.39,77948.0,96.3931,96.5191,96.2186,96.3349,77948.0
2023-07-26 10:25:00,99.39,99.59,99.38,99.52,44384.0,96.3349,96.5288,96.3252,96.4609,44384.0
2023-07-26 10:30:00,99.52,99.73,99.5,99.57,72512.0,96.4609,96.6645,96.4415,96.5094,72512.0
2023-07-26 10:35:00,99.55,99.63,99.3,99.35,97165.0,96.49,96.5675,96.2477,96.2961,97165.0
2023-07-26 10:40:00,99.36,99.46,99.27,99.42,44812.0,96.3058,96.4028,96.2186,96.364,44812.0
2023-07-26 10:45:00,99.49,99.52,99.35,99.38,60493.0,96.4318,96.4609,96.2961,96.3252,60493.0
2023-07-26 10:50:00,99.38,99.46,99.29,99.38,107865.0,96.3252,96.4028,96.238,96.3252,107865.0
2023-07-26 10:55:00,99.38,99.38,99.07,99.12,84013.0,96.3252,96.3252,96.0247,96.0732,84013.0
2023-07-26 11:00:00,99.09,99.11,98.91,99.11,76152.0,96.0441,96.0635,95.8697,96.0635,76152.0
2023-07-26 11:05:00,99.12,99.13,98.94,99.01,26233.0,96.0732,96.0829,95.8987,95.9666,26233.0
2023-07-26 11:10:00,98.98,99.02,98.9,99.0,47018.0,95.9375,95.9763,95.86,95.9569,47018.0
2023-07-26 11:15:00,98.99,99.02,98.86,98.89,64993.0,95.9472,95.9763,95.8212,95.8503,64993.0
2023-07-26 11:20:00,98.89,98.97,98.79,98.8,55624.0,95.8503,95.9278,95.7533,95.763,55624.0
2023-07-26 11:25:00,98.79,98.83,98.71,98.76,54418.0,95.7533,95.7921,95.6758,95.7243,54418.0
2023-07-26 11:30:00,98.75,99.02,98.74,98.89,105801.0,95.7146,95.9763,95.7049,95.8503,105801.0
2023-07-26 11:35:00,98.9,98.99,98.89,98.9,28610.0,95.86,95.9472,95.8503,95.86,28610.0
2023-07-26 11:40:00,98.9,99.09,98.89,99.09,35657.0,95.86,96.0441,95.8503,96.0441,35657.0
2023-07-26 11:45:00,99.1,99.15,99.02,99.02,35554.0,96.0538,96.1023,95.9763,95.9763,35554.0
2023-07-26 11:50:00,99.03,99.08,98.98,99.01,64867.0,95.986,96.0344,95.9375,95.9666,64867.0
2023-07-26 11:55:00,99.01,99.03,98.95,98.99,103651.0,95.9666,95.986,95.9084,95.9472,103651.0
2023-07-26 12:00:00,98.99,99.13,98.94,99.13,58175.0,95.9472,96.0829,95.8987,96.0829,58175.0
2023-07-26 12:05:00,99.14,99.16,98.98,98.98,62841.0,96.0926,96.112,95.9375,95.9375,62841.0
2023-07-26 12:10:00,98.98,99.23,98.98,99.23,48742.0,95.9375,96.1798,95.9375,96.1798,48742.0
2023-07-26 12:15:00,99.23,99.28,99.11,99.22,32808.0,96.1798,96.2283,96.0635,96.1701,32808.0
2023-07-26 12:20:00,99.22,99.22,99.09,99.09,43304.0,96.1701,96.1701,96.0441,96.0441,43304.0
2023-07-26 12:25:00,99.09,99.09,98.97,98.98,37916.0,96.0441,96.0441,95.9278,95.9375,37916.0
2023-07-26 12:30:00,98.97,99.07,98.93,99.07,30385.0,95.9278,96.0247,95.889,96.0247,30385.0
2023-07-26 12:35:00,99.06,99.06,98.96,99.03,30097.0,96.015,96.015,95.9181,95.986,30097.0
2023-07-26 12:40:00,99.04,99.14,98.98,99.07,40625.0,95.9957,96.0926,95.9375,96.0247,40625.0
2023-07-26 12:45:00,99.06,99.18,99.01,99.02,37428.0,96.015,96.1314,95.9666,95.9763,37428.0
2023-07-26 12:50:00,99.01,99.08,99.0,99.03,21343.0,95.9666,96.0344,95.9569,95.986,21343.0
2023-07-26 12:55:00,99.02,99.1,99.0,99.08,28319.0,95.9763,96.0538,95.9569,96.0344,28319.0
2023-07-26 13:00:00,99.08,99.28,99.07,99.26,76907.0,96.0344,96.2283,96.0247,96.2089,76907.0
2023-07-26 13:05:00,99.27,99.32,99.21,99.29,26410.0,96.2186,96.2671,96.1604,96.238,26410.0
2023-07-26 13:10:00,99.29,99.3,99.19,99.24,27395.0,96.238,96.2477,96.1411,96.1895,27395.0
2023-07-26 13:15:00,99.24,99.31,99.17,99.2,36755.0,96.1895,96.2574,96.1217,96.1507,36755.0
2023-07-26 13:20:00,99.22,99.25,99.16,99.25,40061.0,96.1701,96.1992,96.112,96.1992,40061.0
2023-07-26 13:25:00,99.25,99.27,99.18,99.27,14010.0,96.1992,96.2186,96.1314,96.2186,14010.0
2023-07-26 13:30:00,99.28,99.34,99.22,99.26,21391.0,96.2283,96.2864,96.1701,96.2089,21391.0
2023-07-26 13:35:00,99.26,99.29,99.21,99.25,28676.0,96.2089,96.238,96.1604,96.1992,28676.0
2023-07-26 13:40:00,99.25,99.27,99.14,99.15,22006.0,96.1992,96.2186,96.0926,96.1023,22006.0
2023-07-26 13:45:00,99.15,99.31,99.15,99.3,38657.0,96.1023,96.2574,96.1023,96.2477,38657.0
2023-07-26 13:50:00,99.3,99.31,99.24,99.26,56303.0,96.2477,96.2574,96.1895,96.2089,56303.0
2023-07-26 13:55:00,99.26,99.28,99.22,99.23,44419.0,96.2089,96.2283,96.1701,96.1798,44419.0
2023-07-26 14:00:00,99.22,99.47,99.13,99.36,94634.0,96.1701,96.4124,96.0829,96.3058,94634.0
2023-07-26 14:05:00,99.39,99.4,99.24,99.36,18623.0,96.3349,96.3446,96.1895,96.3058,18623.0
2023-07-26 14:10:00,99.34,99.53,99.31,99.38,76695.0,96.2864,96.4706,96.2574,96.3252,76695.0
2023-07-26 14:15:00,99.4,99.51,99.31,99.48,109609.0,96.3446,96.4512,96.2574,96.4221,109609.0
2023-07-26 14:20:00,99.47,99.56,99.43,99.47,64210.0,96.4124,96.4997,96.3737,96.4124,64210.0
2023-07-26 14:25:00,99.45,99.49,99.28,99.38,89624.0,96.3931,96.4318,96.2283,96.3252,89624.0
2023-07-26 14:30:00,99.38,99.66,99.36,99.54,71255.0,96.3252,96.5966,96.3058,96.4803,71255.0
2023-07-26 14:35:00,99.54,100.05,99.54,100.04,99288.0,96.4803,96.9746,96.4803,96.9649,99288.0
2023-07-26 14:40:00,100.04,100.13,99.81,100.0,138393.0,96.9649,97.0522,96.742,96.9262,138393.0
2023-07-26 14:45:00,100.02,100.07,99.71,99.74,60839.0,96.9455,96.994,96.6451,96.6741,60839.0
2023-07-26 14:50:00,99.7,99.82,99.64,99.81,48565.0,96.6354,96.7517,96.5772,96.742,48565.0
2023-07-26 14:55:00,99.76,99.77,99.6,99.69,41419.0,96.6935,96.7032,96.5384,96.6257,41419.0
2023-07-26 15:00:00,99.71,99.77,99.56,99.59,46693.0,96.6451,96.7032,96.4997,96.5288,46693.0
2023-07-26 15:05:00,99.59,99.62,99.14,99.18,102258.0,96.5288,96.5578,96.0926,96.1314,102258.0
2023-07-26 15:10:00,99.16,99.4,99.08,99.32,60199.0,96.112,96.3446,96.0344,96.2671,60199.0
2023-07-26 15:15:00,99.31,99.38,99.1,99.26,93392.0,96.2574,96.3252,96.0538,96.2089,93392.0
2023-07-26 15:20:00,99.23,99.55,99.21,99.31,103442.0,96.1798,96.49,96.1604,96.2574,103442.0
2023-07-26 15:25:00,99.31,99.39,99.27,99.31,76403.0,96.2574,96.3349,96.2186,96.2574,76403.0
2023-07-26 15:30:00,99.29,99.44,99.22,99.41,80635.0,96.238,96.3834,96.1701,96.3543,80635.0
2023-07-26 15:35:00,99.41,99.48,99.32,99.45,96091.0,96.3543,96.4221,96.2671,96.3931,96091.0
2023-07-26 15:40:00,99.44,99.69,99.44,99.68,90504.0,96.3834,96.6257,96.3834,96.616,90504.0
2023-07-26 15:45:00,99.69,99.73,99.5,99.51,107701.0,96.6257,96.6645,96.4415,96.4512,107701.0
2023-07-26 15:50:00,99.49,99.52,99.26,99.33,164489.0,96.4318,96.4609,96.2089,96.2767,164489.0
2023-07-26 15:55:00,99.33,99.42,99.17,99.41,398384.0,96.2767,96.364,96.1217,96.3543,398384.0
2023-07-27 09:30:00,101.5,101.76,100.94,101.28,366399.0,98.38,98.6321,97.8373,98.1668,366399.0
2023-07-27 09:35:00,101.28,101.53,101.23,101.36,117718.0,98.1668,98.4091,98.1183,98.2443,117718.0
2023-07-27 09:40:00,101.36,101.38,100.97,101.09,159820.0,98.2443,98.2637,97.8663,97.9826,159820.0
2023-07-27 09:45:00,101.09,101.35,101.08,101.15,148483.0,97.9826,98.2347,97.973,98.0408,148483.0
2023-07-27 09:50:00,101.14,101.28,100.96,101.16,125146.0,98.0311,98.1668,97.8566,98.0505,125146.0
2023-07-27 09:55:00,101.15,101.25,100.99,101.09,112484.0,98.0408,98.1377,97.8857,97.9826,112484.0
2023-07-27 10:00:00,101.09,101.28,101.03,101.11,142610.0,97.9826,98.1668,97.9245,98.002,142610.0
2023-07-27 10:05:00,101.12,101.12,100.68,100.72,160125.0,98.0117,98.0117,97.5853,97.624,160125.0
2023-07-27 10:10:00,100.73,101.05,100.69,100.92,109886.0,97.6337,97.9439,97.5949,97.8179,109886.0
2023-07-27 10:15:00,100.91,101.04,100.8,100.87,67326.0,97.8082,97.9342,97.7016,97.7694,67326.0
2023-07-27 10:20:00,100.86,101.0,100.76,100.84,53687.0,97.7597,97.8954,97.6628,97.7403,53687.0
2023-07-27 10:25:00,100.82,100.82,100.5,100.51,57231.0,97.7209,97.7209,97.4108,97.4205,57231.0
2023-07-27 10:30:00,100.52,100.69,100.41,100.66,61588.0,97.4302,97.5949,97.3236,97.5659,61588.0
2023-07-27 10:35:00,100.64,100.65,100.39,100.51,81383.0,97.5465,97.5562,97.3042,97.4205,81383.0
2023-07-27 10:40:00,100.5,100.56,100.44,100.51,68690.0,97.4108,97.4689,97.3526,97.4205,68690.0
2023-07-27 10:45:00,100.51,100.6,100.49,100.54,63320.0,97.4205,97.5077,97.4011,97.4496,63320.0
2023-07-27 10:50:00,100.53,100.6,100.44,100.55,51094.0,97.4399,97.5077,97.3526,97.4592,51094.0
2023-07-27 10:55:00,100.55,100.68,100.27,100.35,59646.0,97.4592,97.5853,97.1879,97.2654,59646.0
2023-07-27 11:00:00,100.35,100.73,100.34,100.67,73969.0,97.2654,97.6337,97.2557,97.5756,73969.0
2023-07-27 11:05:00,100.68,100.75,100.63,100.72,48536.0,97.5853,97.6531,97.5368,97.624,48536.0
2023-07-27 11:10:00,100.73,100.82,100.69,100.73,40526.0,97.6337,97.7209,97.5949,97.6337,40526.0
2023-07-27 11:15:00,100.73,100.91,100.7,100.91,69611.0,97.6337,97.8082,97.6046,97.8082,69611.0
2023-07-27 11:20:00,100.89,100.95,100.86,100.95,46785.0,97.7888,97.847,97.7597,97.847,46785.0
2023-07-27 11:25:00,100.95,101.02,100.81,100.86,119095.0,97.847,97.9148,97.7113,97.7597,119095.0
2023-07-27 11:30:00,100.87,101.0,100.84,100.93,81971.0,97.7694,97.8954,97.7403,97.8276,81971.0
2023-07-27 11:35:00,100.93,101.04,100.85,101.03,52558.0,97.8276,97.9342,97.75,97.9245,52558.0
2023-07-27 11:40:00,101.04,101.06,100.84,100.86,36521.0,97.9342,97.9536,97.7403,97.7597,36521.0
2023-07-27 11:45:00,100.84,100.91,100.77,100.8,41644.0,97.7403,97.8082,97.6725,97.7016,41644.0
2023-07-27 11:50:00,100.8,100.9,100.78,100.8,40183.0,97.7016,97.7985,97.6822,97.7016,40183.0
2023-07-27 11:55:00,100.81,100.89,100.75,100.76,28403.0,97.7113,97.7888,97.6531,97.6628,28403.0
2023-07-27 12:00:00,100.76,100.95,100.75,100.9,42209.0,97.6628,97.847,97.6531,97.7985,42209.0
2023-07-27 12:05:00,100.91,101.09,100.9,101.09,38842.0,97.8082,97.9826,97.7985,97.9826,38842.0
2023-07-27 12:10:00,101.09,101.15,101.0,101.0,50726.0,97.9826,98.0408,97.8954,97.8954,50726.0
2023-07-27 12:15:00,101.02,101.07,100.95,101.07,47074.0,97.9148,97.9633,97.847,97.9633,47074.0
2023-07-27 12:20:00,101.07,101.1,101.03,101.08,30454.0,97.9633,97.9923,97.9245,97.973,30454.0
2023-07-27 12:25:00,101.08,101.2,101.07,101.19,45898.0,97.973,98.0893,97.9633,98.0796,45898.0
2023-07-27 12:30:00,101.19,101.21,101.15,101.17,27654.0,98.0796,98.099,98.0408,98.0602,27654.0
2023-07-27 12:35:00,101.16,101.24,101.12,101.23,43376.0,98.0505,98.128,98.0117,98.1183,43376.0
2023-07-27 12:40:00,101.22,101.3,101.2,101.22,46572.0,98.1087,98.1862,98.0893,98.1087,46572.0
2023-07-27 12:45:00,101.21,101.39,101.2,101.33,76056.0,98.099,98.2734,98.0893,98.2153,76056.0
2023-07-27 12:50:00,101.34,101.43,101.3,101.4,59249.0,98.225,98.3122,98.1862,98.2831,59249.0
2023-07-27 12:55:00,101.41,101.44,101.33,101.44,53899.0,98.2928,98.3219,98.2153,98.3219,53899.0
2023-07-27 13:00:00,101.44,101.59,101.44,101.49,67142.0,98.3219,98.4673,98.3219,98.3704,67142.0
2023-07-27 13:05:00,101.48,101.53,101.02,101.19,69630.0,98.3607,98.4091,97.9148,98.0796,69630.0
2023-07-27 13:10:00,101.23,101.37,101.16,101.27,36982.0,98.1183,98.254,98.0505,98.1571,36982.0
2023-07-27 13:15:00,101.26,101.29,100.97,101.0,65198.0,98.1474,98.1765,97.8663,97.8954,65198.0
2023-07-27 13:20:00,100.96,101.06,100.85,100.99,48550.0,97.8566,97.9536,97.75,97.8857,48550.0
2023-07-27 13:25:00,100.97,101.03,100.88,100.91,22877.0,97.8663,97.9245,97.7791,97.8082,22877.0
2023-07-27 13:30:00,100.9,100.91,100.73,100.77,48349.0,97.7985,97.8082,97.6337,97.6725,48349.0
2023-07-27 13:35:00,100.77,100.85,100.67,100.69,39001.0,97.6725,97.75,97.5756,97.5949,39001.0
2023-07-27 13:40:00,100.7,100.89,100.66,100.87,41626.0,97.6046,97.7888,97.5659,97.7694,41626.0
2023-07-27 13:45:00,100.86,100.87,100.73,100.74,24090.0,97.7597,97.7694,97.6337,97.6434,24090.0
2023-07-27 13:50:00,100.75,100.82,100.66,100.73,23651.0,97.6531,97.7209,97.5659,97.6337,23651.0
2023-07-27 13:55:00,100.75,100.77,100.61,100.68,22800.0,97.6531,97.6725,97.5174,97.5853,22800.0
2023-07-27 14:00:00,100.67,100.74,100.57,100.66,31182.0,97.5756,97.6434,97.4786,97.5659,31182.0
2023-07-27 14:05:00,100.66,100.69,100.37,100.39,36574.0,97.5659,97.5949,97.2848,97.3042,36574.0
2023-07-27 14:10:00,100.38,100.4,100.13,100.2,55600.0,97.2945,97.3139,97.0522,97.12,55600.0
2023-07-27 14:15:00,100.2,100.28,100.1,100.16,39849.0,97.12,97.1975,97.0231,97.0812,39849.0
2023-07-27 14:20:00,100.16,100.26,100.08,100.08,47499.0,97.0812,97.1782,97.0037,97.0037,47499.0
2023-07-27 14:25:00,100.09,100.1,99.79,99.81,150423.0,97.0134,97.0231,96.7226,96.742,150423.0
2023-07-27 14:30:00,99.81,99.88,99.55,99.58,59218.0,96.742,96.8098,96.49,96.5191,59218.0
2023-07-27 14:35:00,99.59,99.62,99.29,99.42,67362.0,96.5288,96.5578,96.238,96.364,67362.0
2023-07-27 14:40:00,99.42,99.51,99.38,99.43,50111.0,96.364,96.4512,96.3252,96.3737,50111.0
2023-07-27 14:45:00,99.44,99.48,99.34,99.36,45081.0,96.3834,96.4221,96.2864,96.3058,45081.0
2023-07-27 14:50:00,99.36,99.42,99.28,99.36,49104.0,96.3058,96.364,96.2283,96.3058,49104.0
2023-07-27 14:55:00,99.35,99.35,99.15,99.17,52376.0,96.2961,96.2961,96.1023,96.1217,52376.0
2023-07-27 15:00:00,99.16,99.26,99.11,99.21,64353.0,96.112,96.2089,96.0635,96.1604,64353.0
2023-07-27 15:05:00,99.21,99.31,99.14,99.3,29696.0,96.1604,96.2574,96.0926,96.2477,29696.0
2023-07-27 15:10:00,99.31,99.51,99.3,99.49,44235.0,96.2574,96.4512,96.2477,96.4318,44235.0
2023-07-27 15:15:00,99.48,99.52,99.38,99.46,44480.0,96.4221,96.4609,96.3252,96.4028,44480.0
2023-07-27 15:20:00,99.47,99.47,99.29,99.31,58255.0,96.4124,96.4124,96.238,96.2574,58255.0
2023-07-27 15:25:00,99.29,99.29,99.19,99.2,54899.0,96.238,96.238,96.1411,96.1507,54899.0
2023-07-27 15:30:00,99.2,99.31,99.17,99.18,62379.0,96.1507,96.2574,96.1217,96.1314,62379.0
2023-07-27 15:35:00,99.18,99.22,99.08,99.12,52325.0,96.1314,96.1701,96.0344,96.0732,52325.0
2023-07-27 15:40:00,99.13,99.14,99.02,99.07,62914.0,96.0829,96.0926,95.9763,96.0247,62914.0
2023-07-27 15:45:00,99.09,99.13,98.9,98.98,171761.0,96.0441,96.0829,95.86,95.9375,171761.0
2023-07-27 15:50:00,99.0,99.29,98.98,99.2,166538.0,95.9569,96.238,95.9375,96.1507,166538.0
2023-07-27 15:55:00,99.2,99.37,99.08,99.36,337036.0,96.1507,96.3155,96.0344,96.3058,337036.0
2023-07-28 09:30:00,100.07,100.31,99.92,100.0,309962.0,96.994,97.2266,96.8486,96.9262,309962.0
2023-07-28 09:35:00,100.0,100.14,99.78,100.08,97684.0,96.9262,97.0619,96.7129,97.0037,97684.0
2023-07-28 09:40:00,100.07,100.45,100.0,100.15,108977.0,96.994,97.3623,96.9262,97.0715,108977.0
2023-07-28 09:45:00,100.17,100.32,100.0,100.18,109677.0,97.0909,97.2363,96.9262,97.1006,109677.0
2023-07-28 09:50:00,100.17,100.18,99.91,100.18,72434.0,97.0909,97.1006,96.8389,97.1006,72434.0
2023-07-28 09:55:00,100.18,100.18,99.96,100.02,59888.0,97.1006,97.1006,96.8874,96.9455,59888.0
2023-07-28 10:00:00,100.02,100.39,100.02,100.32,79940.0,96.9455,97.3042,96.9455,97.2363,79940.0
2023-07-28 10:05:00,100.36,100.56,100.29,100.45,67674.0,97.2751,97.4689,97.2072,97.3623,67674.0
2023-07-28 10:10:00,100.47,100.74,100.45,100.51,108250.0,97.3817,97.6434,97.3623,97.4205,108250.0
2023-07-28 10:15:00,100.49,100.68,100.48,100.66,56479.0,97.4011,97.5853,97.3914,97.5659,56479.0
2023-07-28 10:20:00,100.66,100.69,100.41,100.58,61805.0,97.5659,97.5949,97.3236,97.4883,61805.0
2023-07-28 10:25:00,100.59,100.66,100.44,100.62,101722.0,97.498,97.5659,97.3526,97.5271,101722.0
2023-07-28 10:30:00,100.63,100.85,100.63,100.77,85965.0,97.5368,97.75,97.5368,97.6725,85965.0
2023-07-28 10:35:00,100.76,100.92,100.63,100.85,76809.0,97.6628,97.8179,97.5368,97.75,76809.0
2023-07-28 10:40:00,100.86,100.99,100.64,100.69,59483.0,97.7597,97.8857,97.5465,97.5949,59483.0
2023-07-28 10:45:00,100.69,100.7,100.37,100.39,53377.0,97.5949,97.6046,97.2848,97.3042,53377.0
2023-07-28 10:50:00,100.38,100.42,100.16,100.22,65847.0,97.2945,97.3332,97.0812,97.1394,65847.0
2023-07-28 10:55:00,100.23,100.26,100.13,100.2,60154.0,97.1491,97.1782,97.0522,97.12,60154.0
2023-07-28 11:00:00,100.19,100.21,100.07,100.13,55761.0,97.1103,97.1297,96.994,97.0522,55761.0
2023-07-28 11:05:00,100.12,100.22,100.1,100.2,36889.0,97.0425,97.1394,97.0231,97.12,36889.0
2023-07-28 11:10:00,100.2,100.35,100.14,100.34,60584.0,97.12,97.2654,97.0619,97.2557,60584.0
2023-07-28 11:15:00,100.34,100.62,100.31,100.6,79346.0,97.2557,97.5271,97.2266,97.5077,79346.0
2023-07-28 11:20:00,100.61,100.64,100.54,100.63,22231.0,97.5174,97.5465,97.4496,97.5368,22231.0
2023-07-28 11:25:00,100.64,100.84,100.6,100.74,58627.0,97.5465,97.7403,97.5077,97.6434,58627.0
2023-07-28 11:30:00,100.73,100.82,100.71,100.76,49979.0,97.6337,97.7209,97.6143,97.6628,49979.0
2023-07-28 11:35:00,100.74,100.78,100.64,100.72,39195.0,97.6434,97.6822,97.5465,97.624,39195.0
2023-07-28 11:40:00,100.71,100.74,100.62,100.73,44117.0,97.6143,97.6434,97.5271,97.6337,44117.0
2023-07-28 11:45:00,100.72,100.74,100.52,100.6,18297.0,97.624,97.6434,97.4302,97.5077,18297.0
2023-07-28 11:50:00,100.59,100.7,100.56,100.68,21375.0,97.498,97.6046,97.4689,97.5853,21375.0
2023-07-28 11:55:00,100.68,100.77,100.63,100.77,29960.0,97.5853,97.6725,97.5368,97.6725,29960.0
2023-07-28 12:00:00,100.76,100.78,100.57,100.63,43745.0,97.6628,97.6822,97.4786,97.5368,43745.0
2023-07-28 12:05:00,100.64,100.93,100.6,100.84,94103.0,97.5465,97.8276,97.5077,97.7403,94103.0
2023-07-28 12:10:00,100.82,100.94,100.79,100.84,58893.0,97.7209,97.8373,97.6919,97.7403,58893.0
2023-07-28 12:15:00,100.85,100.87,100.78,100.86,23002.0,97.75,97.7694,97.6822,97.7597,23002.0
2023-07-28 12:20:00,100.87,100.95,100.81,100.93,41288.0,97.7694,97.847,97.7113,97.8276,41288.0
2023-07-28 12:25:00,100.93,100.94,100.84,100.9,51737.0,97.8276,97.8373,97.7403,97.7985,51737.0
2023-07-28 12:30:00,100.89,100.89,100.75,100.77,35409.0,97.7888,97.7888,97.6531,97.6725,35409.0
2023-07-28 12:35:00,100.77,100.8,100.67,100.76,27446.0,97.6725,97.7016,97.5756,97.6628,27446.0
2023-07-28 12:40:00,100.78,100.83,100.73,100.73,42013.0,97.6822,97.7306,97.6337,97.6337,42013.0
2023-07-28 12:45:00,100.73,100.86,100.73,100.84,25513.0,97.6337,97.7597,97.6337,97.7403,25513.0
2023-07-28 12:50:00,100.86,100.9,100.78,100.89,21472.0,97.7597,97.7985,97.6822,97.7888,21472.0
2023-07-28 12:55:00,100.88,100.88,100.78,100.87,56743.0,97.7791,97.7791,97.6822,97.7694,56743.0
2023-07-28 13:00:00,100.86,100.86,100.76,100.83,43522.0,97.7597,97.7597,97.6628,97.7306,43522.0
2023-07-28 13:05:00,100.83,100.89,100.71,100.71,49296.0,97.7306,97.7888,97.6143,97.6143,49296.0
2023-07-28 13:10:00,100.72,100.77,100.62,100.7,23036.0,97.624,97.6725,97.5271,97.6046,23036.0
2023-07-28 13:15:00,100.69,100.69,100.56,100.56,17618.0,97.5949,97.5949,97.4689,97.4689,17618.0
2023-07-28 13:20:00,100.55,100.57,100.46,100.54,31920.0,97.4592,97.4786,97.372,97.4496,31920.0
2023-07-28 13:25:00,100.54,100.67,100.53,100.62,41528.0,97.4496,97.5756,97.4399,97.5271,41528.0
2023-07-28 13:30:00,100.62,100.69,100.47,100.47,30764.0,97.5271,97.5949,97.3817,97.3817,30764.0
2023-07-28 13:35:00,100.46,100.46,100.37,100.42,23397.0,97.372,97.372,97.2848,97.3332,23397.0
2023-07-28 13:40:00,100.42,100.42,100.25,100.34,39993.0,97.3332,97.3332,97.1685,97.2557,39993.0
2023-07-28 13:45:00,100.34,100.39,100.27,100.36,30011.0,97.2557,97.3042,97.1879,97.2751,30011.0
2023-07-28 13:50:00,100.37,100.56,100.35,100.55,74461.0,97.2848,97.4689,97.2654,97.4592,74461.0
2023-07-28 13:55:00,100.56,100.64,100.55,100.63,39381.0,97.4689,97.5465,97.4592,97.5368,39381.0
2023-07-28 14:00:00,100.63,100.72,100.62,100.72,23964.0,97.5368,97.624,97.5271,97.624,23964.0
2023-07-28 14:05:00,100.72,100.8,100.7,100.78,55509.0,97.624,97.7016,97.6046,97.6822,55509.0
2023-07-28 14:10:00,100.74,100.76,100.6,100.67,34244.0,97.6434,97.6628,97.5077,97.5756,34244.0
2023-07-28 14:15:00,100.67,100.7,100.62,100.68,18735.0,97.5756,97.6046,97.5271,97.5853,18735.0
2023-07-28 14:20:00,100.68,100.81,100.65,100.72,31770.0,97.5853,97.7113,97.5562,97.624,31770.0
2023-07-28 14:25:00,100.73,100.85,100.7,100.85,60373.0,97.6337,97.75,97.6046,97.75,60373.0
2023-07-28 14:30:00,100.84,100.85,100.79,100.82,19791.0,97.7403,97.75,97.6919,97.7209,19791.0
2023-07-28 14:35:00,100.82,100.83,100.68,100.72,51661.0,97.7209,97.7306,97.5853,97.624,51661.0
2023-07-28 14:40:00,100.71,100.83,100.67,100.83,57684.0,97.6143,97.7306,97.5756,97.7306,57684.0
2023-07-28 14:45:00,100.81,100.83,100.76,100.78,23361.0,97.7113,97.7306,97.6628,97.6822,23361.0
2023-07-28 14:50:00,100.78,100.9,100.76,100.85,36197.0,97.6822,97.7985,97.6628,97.75,36197.0
2023-07-28 14:55:00,100.85,100.85,100.72,100.77,19365.0,97.75,97.75,97.624,97.6725,19365.0
2023-07-28 15:00:00,100.78,100.8,100.67,100.78,40107.0,97.6822,97.7016,97.5756,97.6822,40107.0
2023-07-28 15:05:00,100.76,100.89,100.73,100.88,21184.0,97.6628,97.7888,97.6337,97.7791,21184.0
2023-07-28 15:10:00,100.88,100.92,100.84,100.88,30915.0,97.7791,97.8179,97.7403,97.7791,30915.0
2023-07-28 15:15:00,100.86,100.94,100.86,100.9,25813.0,97.7597,97.8373,97.7597,97.7985,25813.0
2023-07-28 15:20:00,100.9,100.9,100.78,100.82,33497.0,97.7985,97.7985,97.6822,97.7209,33497.0
2023-07-28 15:25:00,100.81,100.96,100.7,100.71,81178.0,97.7113,97.8566,97.6046,97.6143,81178.0
2023-07-28 15:30:00,100.71,100.88,100.69,100.86,49148.0,97.6143,97.7791,97.5949,97.7597,49148.0
2023-07-28 15:35:00,100.86,100.88,100.68,100.68,44141.0,97.7597,97.7791,97.5853,97.5853,44141.0
2023-07-28 15:40:00,100.69,100.77,100.67,100.76,54579.0,97.5949,97.6725,97.5756,97.6628,54579.0
2023-07-28 15:45:00,100.75,100.83,100.72,100.74,76169.0,97.6531,97.7306,97.624,97.6434,76169.0
2023-07-28 15:50:00,100.72,100.87,100.65,100.8,111962.0,97.624,97.7694,97.5562,97.7016,111962.0
2023-07-28 15:55:00,100.8,100.86,100.68,100.86,329719.0,97.7016,97.7597,97.5853,97.7597,329719.0
2023-07-31 09:30:00,99.18,99.78,99.18,99.37,514654.0,96.1314,96.7129,96.1314,96.3155,514654.0
2023-07-31 09:35:00,99.35,99.39,98.79,98.85,243010.0,96.2961,96.3349,95.7533,95.8115,243010.0
2023-07-31 09:40:00,98.86,98.99,98.8,98.94,165539.0,95.8212,95.9472,95.763,95.8987,165539.0
2023-07-31 09:45:00,98.95,99.2,98.93,99.02,164856.0,95.9084,96.1507,95.889,95.9763,164856.0
2023-07-31 09:50:00,99.02,99.17,98.8,98.81,131161.0,95.9763,96.1217,95.763,95.7727,131161.0
2023-07-31 09:55:00,98.81,98.81,98.42,98.63,241354.0,95.7727,95.7727,95.3947,95.5983,241354.0
2023-07-31 10:00:00,98.63,98.74,98.53,98.65,190259.0,95.5983,95.7049,95.5013,95.6177,190259.0
2023-07-31 10:05:00,98.66,98.87,98.65,98.86,116412.0,95.6273,95.8309,95.6177,95.8212,116412.0
2023-07-31 10:10:00,98.86,99.0,98.82,98.97,107079.0,95.8212,95.9569,95.7824,95.9278,107079.0
2023-07-31 10:15:00,98.99,99.0,98.74,98.75,87049.0,95.9472,95.9569,95.7049,95.7146,87049.0
2023-07-31 10:20:00,98.75,98.97,98.74,98.88,72486.0,95.7146,95.9278,95.7049,95.8406,72486.0
2023-07-31 10:25:00,98.88,98.94,98.8,98.86,70507.0,95.8406,95.8987,95.763,95.8212,70507.0
2023-07-31 10:30:00,98.87,98.9,98.68,98.7,64380.0,95.8309,95.86,95.6467,95.6661,64380.0
2023-07-31 10:35:00,98.7,98.76,98.63,98.74,74287.0,95.6661,95.7243,95.5983,95.7049,74287.0
2023-07-31 10:40:00,98.75,98.83,98.74,98.76,66983.0,95.7146,95.7921,95.7049,95.7243,66983.0
2023-07-31 10:45:00,98.74,98.91,98.65,98.89,79044.0,95.7049,95.8697,95.6177,95.8503,79044.0
2023-07-31 10:50:00,98.89,98.96,98.84,98.9,47319.0,95.8503,95.9181,95.8018,95.86,47319.0
2023-07-31 10:55:00,98.91,99.04,98.9,98.96,133578.0,95.8697,95.9957,95.86,95.9181,133578.0
2023-07-31 11:00:00,98.95,99.05,98.92,99.02,72187.0,95.9084,96.0054,95.8794,95.9763,72187.0
2023-07-31 11:05:00,99.03,99.13,98.99,99.02,74154.0,95.986,96.0829,95.9472,95.9763,74154.0
2023-07-31 11:10:00,99.02,99.06,98.91,98.92,87468.0,95.9763,96.015,95.8697,95.8794,87468.0
2023-07-31 11:15:00,98.93,98.93,98.81,98.93,105599.0,95.889,95.889,95.7727,95.889,105599.0
2023-07-31 11:20:00,98.92,98.94,98.84,98.85,167521.0,95.8794,95.8987,95.8018,95.8115,167521.0
2023-07-31 11:25:00,98.84,98.86,98.74,98.81,56495.0,95.8018,95.8212,95.7049,95.7727,56495.0
2023-07-31 11:30:00,98.82,98.88,98.63,98.76,68670.0,95.7824,95.8406,95.5983,95.7243,68670.0
2023-07-31 11:35:00,98.76,98.9,98.73,98.85,28705.0,95.7243,95.86,95.6952,95.8115,28705.0
2023-07-31 11:40:00,98.87,98.91,98.82,98.84,47270.0,95.8309,95.8697,95.7824,95.8018,47270.0
2023-07-31 11:45:00,98.84,98.9,98.79,98.89,36262.0,95.8018,95.86,95.7533,95.8503,36262.0
2023-07-31 11:50:00,98.89,98.89,98.7,98.76,59925.0,95.8503,95.8503,95.6661,95.7243,59925.0
2023-07-31 11:55:00,98.76,98.89,98.76,98.83,38018.0,95.7243,95.8503,95.7243,95.7921,38018.0
2023-07-31 12:00:00,98.85,98.89,98.82,98.85,29870.0,95.8115,95.8503,95.7824,95.8115,29870.0
2023-07-31 12:05:00,98.85,98.92,98.83,98.92,44980.0,95.8115,95.8794,95.7921,95.8794,44980.0
2023-07-31 12:10:00,98.93,98.93,98.8,98.8,47151.0,95.889,95.889,95.763,95.763,47151.0
2023-07-31 12:15:00,98.8,98.88,98.77,98.86,35639.0,95.763,95.8406,95.734,95.8212,35639.0
2023-07-31 12:20:00,98.84,98.93,98.81,98.84,57350.0,95.8018,95.889,95.7727,95.8018,57350.0
2023-07-31 12:25:00,98.85,98.86,98.79,98.84,53017.0,95.8115,95.8212,95.7533,95.8018,53017.0
2023-07-31 12:30:00,98.84,98.94,98.83,98.92,56901.0,95.8018,95.8987,95.7921,95.8794,56901.0
2023-07-31 12:35:00,98.91,99.01,98.88,98.96,72074.0,95.8697,95.9666,95.8406,95.9181,72074.0
2023-07-31 12:40:00,98.96,99.0,98.92,98.95,54494.0,95.9181,95.9569,95.8794,95.9084,54494.0
2023-07-31 12:45:00,98.94,98.99,98.87,98.98,31725.0,95.8987,95.9472,95.8309,95.9375,31725.0
2023-07-31 12:50:00,98.98,99.01,98.92,99.0,28025.0,95.9375,95.9666,95.8794,95.9569,28025.0
2023-07-31 12:55:00,98.99,99.02,98.91,98.93,44735.0,95.9472,95.9763,95.8697,95.889,44735.0
2023-07-31 13:00:00,98.92,98.98,98.8,98.82,34161.0,95.8794,95.9375,95.763,95.7824,34161.0
2023-07-31 13:05:00,98.83,98.92,98.81,98.9,29855.0,95.7921,95.8794,95.7727,95.86,29855.0
2023-07-31 13:10:00,98.9,98.97,98.87,98.88,36709.0,95.86,95.9278,95.8309,95.8406,36709.0
2023-07-31 13:15:00,98.88,98.9,98.77,98.79,43876.0,95.8406,95.86,95.734,95.7533,43876.0
2023-07-31 13:20:00,98.8,98.89,98.78,98.84,27385.0,95.763,95.8503,95.7437,95.8018,27385.0
2023-07-31 13:25:00,98.84,98.88,98.81,98.84,34562.0,95.8018,95.8406,95.7727,95.8018,34562.0
2023-07-31 13:30:00,98.84,98.93,98.83,98.93,53896.0,95.8018,95.889,95.7921,95.889,53896.0
2023-07-31 13:35:00,98.93,99.03,98.9,99.01,56209.0,95.889,95.986,95.86,95.9666,56209.0
2023-07-31 13:40:00,99.0,99.07,98.98,99.06,70004.0,95.9569,96.0247,95.9375,96.015,70004.0
2023-07-31 13:45:00,99.06,99.12,99.03,99.11,36029.0,96.015,96.0732,95.986,96.0635,36029.0
2023-07-31 13:50:00,99.11,99.12,99.04,99.08,27846.0,96.0635,96.0732,95.9957,96.0344,27846.0
2023-07-31 13:55:00,99.07,99.1,99.05,99.08,27519.0,96.0247,96.0538,96.0054,96.0344,27519.0
2023-07-31 14:00:00,99.08,99.14,99.0,99.01,37671.0,96.0344,96.0926,95.9569,95.9666,37671.0
2023-07-31 14:05:00,99.02,99.03,98.93,98.94,37207.0,95.9763,95.986,95.889,95.8987,37207.0
2023-07-31 14:10:00,98.94,98.96,98.89,98.92,27297.0,95.8987,95.9181,95.8503,95.8794,27297.0
2023-07-31 14:15:00,98.91,99.03,98.91,99.02,26513.0,95.8697,95.986,95.8697,95.9763,26513.0
2023-07-31 14:20:00,99.01,99.04,98.93,98.96,54342.0,95.9666,95.9957,95.889,95.9181,54342.0
2023-07-31 14:25:00,98.96,99.02,98.91,98.95,30761.0,95.9181,95.9763,95.8697,95.9084,30761.0
2023-07-31 14:30:00,98.94,99.02,98.88,99.0,31330.0,95.8987,95.9763,95.8406,95.9569,31330.0
2023-07-31 14:35:00,99.01,99.06,98.96,99.0,36295.0,95.9666,96.015,95.9181,95.9569,36295.0
2023-07-31 14:40:00,99.0,99.04,98.96,99.0,50523.0,95.9569,95.9957,95.9181,95.9569,50523.0
2023-07-31 14:45:00,99.02,99.02,98.97,99.02,42521.0,95.9763,95.9763,95.9278,95.9763,42521.0
2023-07-31 14:50:00,99.02,99.08,98.99,99.02,38388.0,95.9763,96.0344,95.9472,95.9763,38388.0
2023-07-31 14:55:00,99.02,99.14,99.02,99.09,29395.0,95.9763,96.0926,95.9763,96.0441,29395.0
2023-07-31 15:00:00,99.09,99.09,98.99,99.05,40398.0,96.0441,96.0441,95.9472,96.0054,40398.0
2023-07-31 15:05:00,99.04,99.04,98.9,98.9,32610.0,95.9957,95.9957,95.86,95.86,32610.0
2023-07-31 15:10:00,98.9,98.98,98.86,98.89,58524.0,95.86,95.9375,95.8212,95.8503,58524.0
2023-07-31 15:15:00,98.88,99.0,98.87,98.98,58629.0,95.8406,95.9569,95.8309,95.9375,58629.0
2023-07-31 15:20:00,98.98,99.04,98.95,99.01,37315.0,95.9375,95.9957,95.9084,95.9666,37315.0
2023-07-31 15:25:00,99.02,99.05,98.99,99.03,47972.0,95.9763,96.0054,95.9472,95.986,47972.0
2023-07-31 15:30:00,99.03,99.08,99.0,99.08,35783.0,95.986,96.0344,95.9569,96.0344,35783.0
2023-07-31 15:35:00,99.07,99.11,99.02,99.08,55061.0,96.0247,96.0635,95.9763,96.0344,55061.0
2023-07-31 15:40:00,99.09,99.15,99.04,99.05,54356.0,96.0441,96.1023,95.9957,96.0054,54356.0
2023-07-31 15:45:00,99.06,99.11,98.88,98.92,119301.0,96.015,96.0635,95.8406,95.8794,119301.0
2023-07-31 15:50:00,98.91,99.0,98.87,98.93,130171.0,95.8697,95.9569,95.8309,95.889,130171.0
2023-07-31 15:55:00,98.94,99.2,98.88,99.13,425683.0,95.8987,96.1507,95.8406,96.0829,425683.0
2023-08-01 09:30:00,99.14,99.19,98.5,98.54,230113.0,96.0926,96.1411,95.4723,95.511,230113.0
2023-08-01 09:35:00,98.55,98.62,98.35,98.54,97161.0,95.5207,95.5886,95.3269,95.511,97161.0
2023-08-01 09:40:00,98.52,98.65,98.41,98.57,89882.0,95.4916,95.6177,95.385,95.5401,89882.0
2023-08-01 09:45:00,98.56,98.65,98.21,98.31,176110.0,95.5304,95.6177,95.1912,95.2881,176110.0
2023-08-01 09:50:00,98.3,98.34,98.12,98.14,130248.0,95.2784,95.3172,95.1039,95.1233,130248.0
2023-08-01 09:55:00,98.14,98.3,98.08,98.19,97124.0,95.1233,95.2784,95.0652,95.1718,97124.0
2023-08-01 10:00:00,98.2,98.43,98.18,98.4,114769.0,95.1815,95.4044,95.1621,95.3753,114769.0
2023-08-01 10:05:00,98.41,98.52,98.27,98.52,87705.0,95.385,95.4916,95.2493,95.4916,87705.0
2023-08-01 10:10:00,98.51,98.54,98.25,98.27,64165.0,95.482,95.511,95.2299,95.2493,64165.0
2023-08-01 10:15:00,98.26,98.37,98.16,98.27,62138.0,95.2396,95.3463,95.1427,95.2493,62138.0
2023-08-01 10:20:00,98.26,98.3,98.19,98.23,60245.0,95.2396,95.2784,95.1718,95.2106,60245.0
2023-08-01 10:25:00,98.24,98.68,98.23,98.63,146441.0,95.2203,95.6467,95.2106,95.5983,146441.0
2023-08-01 10:30:00,98.62,98.76,98.57,98.63,100746.0,95.5886,95.7243,95.5401,95.5983,100746.0
2023-08-01 10:35:00,98.62,98.82,98.6,98.66,56234.0,95.5886,95.7824,95.5692,95.6273,56234.0
2023-08-01 10:40:00,98.67,98.71,98.53,98.59,91723.0,95.637,95.6758,95.5013,95.5595,91723.0
2023-08-01 10:45:00,98.58,98.66,98.5,98.63,34061.0,95.5498,95.6273,95.4723,95.5983,34061.0
2023-08-01 10:50:00,98.62,98.71,98.57,98.62,50716.0,95.5886,95.6758,95.5401,95.5886,50716.0
2023-08-01 10:55:00,98.6,98.63,98.54,98.63,42116.0,95.5692,95.5983,95.511,95.5983,42116.0
2023-08-01 11:00:00,98.66,98.72,98.59,98.6,70976.0,95.6273,95.6855,95.5595,95.5692,70976.0
2023-08-01 11:05:00,98.6,98.72,98.58,98.68,58104.0,95.5692,95.6855,95.5498,95.6467,58104.0
2023-08-01 11:10:00,98.68,98.71,98.44,98.47,56027.0,95.6467,95.6758,95.4141,95.4432,56027.0
2023-08-01 11:15:00,98.46,98.51,98.28,98.37,76654.0,95.4335,95.482,95.259,95.3463,76654.0
2023-08-01 11:20:00,98.37,98.42,98.28,98.37,45815.0,95.3463,95.3947,95.259,95.3463,45815.0
2023-08-01 11:25:00,98.36,98.52,98.35,98.45,43301.0,95.3366,95.4916,95.3269,95.4238,43301.0
2023-08-01 11:30:00,98.45,98.47,98.3,98.39,39495.0,95.4238,95.4432,95.2784,95.3656,39495.0
2023-08-01 11:35:00,98.39,98.5,98.38,98.5,40963.0,95.3656,95.4723,95.3559,95.4723,40963.0
2023-08-01 11:40:00,98.48,98.48,98.31,98.32,25752.0,95.4529,95.4529,95.2881,95.2978,25752.0
2023-08-01 11:45:00,98.32,98.36,98.25,98.27,34048.0,95.2978,95.3366,95.2299,95.2493,34048.0
2023-08-01 11:50:00,98.26,98.34,98.25,98.34,43679.0,95.2396,95.3172,95.2299,95.3172,43679.0
2023-08-01 11:55:00,98.34,98.46,98.32,98.33,48975.0,95.3172,95.4335,95.2978,95.3075,48975.0
2023-08-01 12:00:00,98.34,98.51,98.33,98.5,36826.0,95.3172,95.482,95.3075,95.4723,36826.0
2023-08-01 12:05:00,98.49,98.5,98.4,98.48,49936.0,95.4626,95.4723,95.3753,95.4529,49936.0
2023-08-01 12:10:00,98.48,98.61,98.46,98.58,29329.0,95.4529,95.5789,95.4335,95.5498,29329.0
2023-08-01 12:15:00,98.57,98.64,98.55,98.55,20780.0,95.5401,95.608,95.5207,95.5207,20780.0
2023-08-01 12:20:00,98.57,98.58,98.5,98.5,15504.0,95.5401,95.5498,95.4723,95.4723,15504.0
2023-08-01 12:25:00,98.52,98.54,98.46,98.51,30675.0,95.4916,95.511,95.4335,95.482,30675.0
2023-08-01 12:30:00,98.49,98.52,98.4,98.5,27524.0,95.4626,95.4916,95.3753,95.4723,27524.0
2023-08-01 12:35:00,98.5,98.52,98.46,98.48,16741.0,95.4723,95.4916,95.4335,95.4529,16741.0
2023-08-01 12:40:00,98.49,98.56,98.46,98.52,14069.0,95.4626,95.5304,95.4335,95.4916,14069.0
2023-08-01 12:45:00,98.53,98.54,98.46,98.49,21392.0,95.5013,95.511,95.4335,95.4626,21392.0
2023-08-01 12:50:00,98.5,98.54,98.48,98.53,20821.0,95.4723,95.511,95.4529,95.5013,20821.0
2023-08-01 12:55:00,98.54,98.59,98.51,98.57,33656.0,95.511,95.5595,95.482,95.5401,33656.0
2023-08-01 13:00:00,98.57,98.64,98.56,98.64,15775.0,95.5401,95.608,95.5304,95.608,15775.0
2023-08-01 13:05:00,98.64,98.71,98.62,98.67,21404.0,95.608,95.6758,95.5886,95.637,21404.0
2023-08-01 13:10:00,98.66,98.66,98.55,98.59,22216.0,95.6273,95.6273,95.5207,95.5595,22216.0
2023-08-01 13:15:00,98.58,98.59,98.52,98.54,29199.0,95.5498,95.5595,95.4916,95.511,29199.0
2023-08-01 13:20:00,98.54,98.56,98.51,98.55,13147.0,95.511,95.5304,95.482,95.5207,13147.0
2023-08-01 13:25:00,98.54,98.55,98.46,98.46,19914.0,95.511,95.5207,95.4335,95.4335,19914.0
2023-08-01 13:30:00,98.47,98.48,98.39,98.43,25840.0,95.4432,95.4529,95.3656,95.4044,25840.0
2023-08-01 13:35:00,98.44,98.45,98.35,98.36,39311.0,95.4141,95.4238,95.3269,95.3366,39311.0
2023-08-01 13:40:00,98.37,98.41,98.33,98.36,20508.0,95.3463,95.385,95.3075,95.3366,20508.0
2023-08-01 13:45:00,98.35,98.37,98.31,98.35,31447.0,95.3269,95.3463,95.2881,95.3269,31447.0
2023-08-01 13:50:00,98.34,98.52,98.34,98.5,43890.0,95.3172,95.4916,95.3172,95.4723,43890.0
2023-08-01 13:55:00,98.5,98.64,98.49,98.53,52059.0,95.4723,95.608,95.4626,95.5013,52059.0
2023-08-01 14:00:00,98.54,98.69,98.54,98.67,26053.0,95.511,95.6564,95.511,95.637,26053.0
2023-08-01 14:05:00,98.66,98.67,98.5,98.59,26820.0,95.6273,95.637,95.4723,95.5595,26820.0
2023-08-01 14:10:00,98.58,98.59,98.51,98.52,22736.0,95.5498,95.5595,95.482,95.4916,22736.0
2023-08-01 14:15:00,98.53,98.57,98.52,98.53,22063.0,95.5013,95.5401,95.4916,95.5013,22063.0
2023-08-01 14:20:00,98.54,98.55,98.46,98.53,35531.0,95.511,95.5207,95.4335,95.5013,35531.0
2023-08-01 14:25:00,98.54,98.54,98.42,98.48,36124.0,95.511,95.511,95.3947,95.4529,36124.0
2023-08-01 14:30:00,98.48,98.51,98.41,98.51,32324.0,95.4529,95.482,95.385,95.482,32324.0
2023-08-01 14:35:00,98.51,98.57,98.48,98.52,30164.0,95.482,95.5401,95.4529,95.4916,30164.0
2023-08-01 14:40:00,98.52,98.56,98.5,98.53,18630.0,95.4916,95.5304,95.4723,95.5013,18630.0
2023-08-01 14:45:00,98.53,98.67,98.53,98.66,14456.0,95.5013,95.637,95.5013,95.6273,14456.0
2023-08-01 14:50:00,98.65,98.66,98.6,98.64,27199.0,95.6177,95.6273,95.5692,95.608,27199.0
2023-08-01 14:55:00,98.63,98.66,98.58,98.65,22317.0,95.5983,95.6273,95.5498,95.6177,22317.0
2023-08-01 15:00:00,98.66,98.73,98.65,98.73,22891.0,95.6273,95.6952,95.6177,95.6952,22891.0
2023-08-01 15:05:00,98.73,98.76,98.69,98.73,30816.0,95.6952,95.7243,95.6564,95.6952,30816.0
2023-08-01 15:10:00,98.72,98.75,98.68,98.72,14393.0,95.6855,95.7146,95.6467,95.6855,14393.0
2023-08-01 15:15:00,98.73,98.74,98.69,98.72,16757.0,95.6952,95.7049,95.6564,95.6855,16757.0
2023-08-01 15:20:00,98.72,98.72,98.6,98.62,16884.0,95.6855,95.6855,95.5692,95.5886,16884.0
2023-08-01 15:25:00,98.63,98.65,98.57,98.65,44954.0,95.5983,95.6177,95.5401,95.6177,44954.0
2023-08-01 15:30:00,98.65,98.73,98.63,98.73,37611.0,95.6177,95.6952,95.5983,95.6952,37611.0
2023-08-01 15:35:00,98.72,98.76,98.57,98.59,64405.0,95.6855,95.7243,95.5401,95.5595,64405.0
2023-08-01 15:40:00,98.6,98.61,98.53,98.59,48398.0,95.5692,95.5789,95.5013,95.5595,48398.0
2023-08-01 15:45:00,98.58,98.69,98.57,98.58,70647.0,95.5498,95.6564,95.5401,95.5498,70647.0
2023-08-01 15:50:00,98.58,98.67,98.57,98.63,119847.0,95.5498,95.637,95.5401,95.5983,119847.0
2023-08-01 15:55:00,98.63,98.63,98.32,98.4,283195.0,95.5983,95.5983,95.2978,95.3753,283195.0
2023-08-02 09:30:00,97.5,97.5,96.28,96.32,573845.0,94.503,94.503,93.3205,93.3593,573845.0
2023-08-02 09:35:00,96.31,96.47,96.13,96.34,229187.0,93.3496,93.5047,93.1751,93.3787,229187.0
2023-08-02 09:40:00,96.37,96.67,96.28,96.54,160302.0,93.4077,93.6985,93.3205,93.5725,160302.0
2023-08-02 09:45:00,96.53,96.7,96.12,96.24,221681.0,93.5628,93.7276,93.1654,93.2817,221681.0
2023-08-02 09:50:00,96.25,96.28,96.06,96.12,108551.0,93.2914,93.3205,93.1073,93.1654,108551.0
2023-08-02 09:55:00,96.12,96.28,96.07,96.24,90529.0,93.1654,93.3205,93.117,93.2817,90529.0
2023-08-02 10:00:00,96.24,96.31,96.08,96.2,117628.0,93.2817,93.3496,93.1266,93.243,117628.0
2023-08-02 10:05:00,96.2,96.27,95.83,95.92,231858.0,93.243,93.3108,92.8843,92.9716,231858.0
2023-08-02 10:10:00,95.89,95.94,95.68,95.72,133659.0,92.9425,92.991,92.7389,92.7777,133659.0
2023-08-02 10:15:00,95.72,95.92,95.63,95.89,127330.0,92.7777,92.9716,92.6905,92.9425,127330.0
2023-08-02 10:20:00,95.88,95.96,95.81,95.89,76358.0,92.9328,93.0103,92.8649,92.9425,76358.0
2023-08-02 10:25:00,95.91,96.13,95.91,96.08,82397.0,92.9619,93.1751,92.9619,93.1266,82397.0
2023-08-02 10:30:00,96.08,96.18,96.02,96.15,72014.0,93.1266,93.2236,93.0685,93.1945,72014.0
2023-08-02 10:35:00,96.16,96.17,96.0,96.03,55822.0,93.2042,93.2139,93.0491,93.0782,55822.0
2023-08-02 10:40:00,96.03,96.04,95.8,95.85,47008.0,93.0782,93.0879,92.8553,92.9037,47008.0
2023-08-02 10:45:00,95.85,95.86,95.75,95.76,53896.0,92.9037,92.9134,92.8068,92.8165,53896.0
2023-08-02 10:50:00,95.76,95.88,95.69,95.72,44667.0,92.8165,92.9328,92.7486,92.7777,44667.0
2023-08-02 10:55:00,95.72,95.72,95.43,95.5,214071.0,92.7777,92.7777,92.4966,92.5645,214071.0
2023-08-02 11:00:00,95.5,95.61,95.44,95.58,86795.0,92.5645,92.6711,92.5063,92.642,86795.0
2023-08-02 11:05:00,95.59,95.69,95.58,95.63,43664.0,92.6517,92.7486,92.642,92.6905,43664.0
2023-08-02 11:10:00,95.64,95.71,95.6,95.66,53347.0,92.7002,92.768,92.6614,92.7196,53347.0
2023-08-02 11:15:00,95.66,95.69,95.53,95.6,47842.0,92.7196,92.7486,92.5936,92.6614,47842.0
2023-08-02 11:20:00,95.6,95.66,95.52,95.62,93078.0,92.6614,92.7196,92.5839,92.6808,93078.0
2023-08-02 11:25:00,95.62,95.77,95.58,95.65,111161.0,92.6808,92.8262,92.642,92.7099,111161.0
2023-08-02 11:30:00,95.65,95.65,95.49,95.57,70880.0,92.7099,92.7099,92.5548,92.6323,70880.0
2023-08-02 11:35:00,95.57,95.72,95.52,95.62,44078.0,92.6323,92.7777,92.5839,92.6808,44078.0
2023-08-02 11:40:00,95.62,95.65,95.54,95.63,70410.0,92.6808,92.7099,92.6032,92.6905,70410.0
2023-08-02 11:45:00,95.63,95.68,95.37,95.47,99608.0,92.6905,92.7389,92.4385,92.5354,99608.0
2023-08-02 11:50:00,95.46,95.61,95.41,95.61,46229.0,92.5257,92.6711,92.4772,92.6711,46229.0
2023-08-02 11:55:00,95.62,95.62,95.3,95.32,82076.0,92.6808,92.6808,92.3706,92.39,82076.0
2023-08-02 12:00:00,95.3,95.42,95.28,95.34,56942.0,92.3706,92.4869,92.3512,92.4094,56942.0
2023-08-02 12:05:00,95.34,95.41,95.29,95.36,57929.0,92.4094,92.4772,92.3609,92.4288,57929.0
2023-08-02 12:10:00,95.36,95.41,95.21,95.4,128517.0,92.4288,92.4772,92.2834,92.4676,128517.0
2023-08-02 12:15:00,95.39,95.53,95.39,95.44,58871.0,92.4579,92.5936,92.4579,92.5063,58871.0
2023-08-02 12:20:00,95.45,95.47,95.37,95.46,52042.0,92.516,92.5354,92.4385,92.5257,52042.0
2023-08-02 12:25:00,95.45,95.47,95.33,95.4,27393.0,92.516,92.5354,92.3997,92.4676,27393.0
2023-08-02 12:30:00,95.41,95.54,95.35,95.53,93039.0,92.4772,92.6032,92.4191,92.5936,93039.0
2023-08-02 12:35:00,95.54,95.68,95.45,95.6,57408.0,92.6032,92.7389,92.516,92.6614,57408.0
2023-08-02 12:40:00,95.61,95.68,95.51,95.67,23767.0,92.6711,92.7389,92.5742,92.7293,23767.0
2023-08-02 12:45:00,95.66,95.8,95.65,95.77,41841.0,92.7196,92.8553,92.7099,92.8262,41841.0
2023-08-02 12:50:00,95.77,95.87,95.76,95.84,61847.0,92.8262,92.9231,92.8165,92.894,61847.0
2023-08-02 12:55:00,95.83,95.96,95.82,95.95,86965.0,92.8843,93.0103,92.8746,93.0006,86965.0
2023-08-02 13:00:00,95.94,96.02,95.91,95.97,33585.0,92.991,93.0685,92.9619,93.02,33585.0
2023-08-02 13:05:00,95.96,95.98,95.9,95.95,38216.0,93.0103,93.0297,92.9522,93.0006,38216.0
2023-08-02 13:10:00,95.95,96.02,95.92,95.95,24651.0,93.0006,93.0685,92.9716,93.0006,24651.0
2023-08-02 13:15:00,95.96,96.01,95.93,95.98,23424.0,93.0103,93.0588,92.9813,93.0297,23424.0
2023-08-02 13:20:00,95.98,95.98,95.87,95.92,35762.0,93.0297,93.0297,92.9231,92.9716,35762.0
2023-08-02 13:25:00,95.93,95.96,95.82,95.95,33569.0,92.9813,93.0103,92.8746,93.0006,33569.0
2023-08-02 13:30:00,95.95,96.06,95.92,96.03,47232.0,93.0006,93.1073,92.9716,93.0782,47232.0
2023-08-02 13:35:00,96.02,96.07,96.0,96.02,30967.0,93.0685,93.117,93.0491,93.0685,30967.0
2023-08-02 13:40:00,96.05,96.09,95.92,95.93,22814.0,93.0976,93.1363,92.9716,92.9813,22814.0
2023-08-02 13:45:00,95.93,95.98,95.87,95.9,19171.0,92.9813,93.0297,92.9231,92.9522,19171.0
2023-08-02 13:50:00,95.92,95.95,95.85,95.86,24748.0,92.9716,93.0006,92.9037,92.9134,24748.0
2023-08-02 13:55:00,95.86,95.89,95.8,95.83,18212.0,92.9134,92.9425,92.8553,92.8843,18212.0
2023-08-02 14:00:00,95.82,95.92,95.82,95.92,17937.0,92.8746,92.9716,92.8746,92.9716,17937.0
2023-08-02 14:05:00,95.92,96.0,95.86,95.99,34395.0,92.9716,93.0491,92.9134,93.0394,34395.0
2023-08-02 14:10:00,95.97,96.0,95.92,96.0,26854.0,93.02,93.0491,92.9716,93.0491,26854.0
2023-08-02 14:15:00,95.99,96.06,95.96,96.06,31574.0,93.0394,93.1073,93.0103,93.1073,31574.0
2023-08-02 14:20:00,96.05,96.06,95.84,95.9,157267.0,93.0976,93.1073,92.894,92.9522,157267.0
2023-08-02 14:25:00,95.91,95.98,95.88,95.94,29235.0,92.9619,93.0297,92.9328,92.991,29235.0
2023-08-02 14:30:00,95.93,96.01,95.88,96.0,36906.0,92.9813,93.0588,92.9328,93.0491,36906.0
2023-08-02 14:35:00,96.01,96.06,95.92,96.01,36833.0,93.0588,93.1073,92.9716,93.0588,36833.0
2023-08-02 14:40:00,96.0,96.05,95.94,96.02,30141.0,93.0491,93.0976,92.991,93.0685,30141.0
2023-08-02 14:45:00,96.02,96.16,96.01,96.1,48461.0,93.0685,93.2042,93.0588,93.146,48461.0
2023-08-02 14:50:00,96.09,96.12,96.05,96.09,27802.0,93.1363,93.1654,93.0976,93.1363,27802.0
2023-08-02 14:55:00,96.1,96.13,96.05,96.1,22769.0,93.146,93.1751,93.0976,93.146,22769.0
2023-08-02 15:00:00,96.09,96.18,96.08,96.15,34227.0,93.1363,93.2236,93.1266,93.1945,34227.0
2023-08-02 15:05:00,96.15,96.15,95.83,95.86,42857.0,93.1945,93.1945,92.8843,92.9134,42857.0
2023-08-02 15:10:00,95.85,95.88,95.8,95.84,35601.0,92.9037,92.9328,92.8553,92.894,35601.0
2023-08-02 15:15:00,95.83,95.88,95.68,95.72,48203.0,92.8843,92.9328,92.7389,92.7777,48203.0
2023-08-02 15:20:00,95.72,95.75,95.67,95.7,42328.0,92.7777,92.8068,92.7293,92.7583,42328.0
2023-08-02 15:25:00,95.71,95.74,95.53,95.54,61974.0,92.768,92.7971,92.5936,92.6032,61974.0
2023-08-02 15:30:00,95.57,95.66,95.54,95.59,45244.0,92.6323,92.7196,92.6032,92.6517,45244.0
2023-08-02 15:35:00,95.6,95.75,95.6,95.72,51897.0,92.6614,92.8068,92.6614,92.7777,51897.0
2023-08-02 15:40:00,95.72,95.95,95.68,95.92,146016.0,92.7777,93.0006,92.7389,92.9716,146016.0
2023-08-02 15:45:00,95.92,96.01,95.87,96.01,151300.0,92.9716,93.0588,92.9231,93.0588,151300.0
2023-08-02 15:50:00,96.01,96.08,95.89,95.95,162225.0,93.0588,93.1266,92.9425,93.0006,162225.0
2023-08-02 15:55:00,95.95,95.95,95.68,95.68,392391.0,93.0006,93.0006,92.7389,92.7389,392391.0
2023-08-03 09:30:00,94.84,95.0,94.58,94.92,293121.0,91.9248,92.0798,91.6728,92.0023,293121.0
2023-08-03 09:35:00,94.91,95.43,94.9,95.35,203971.0,91.9926,92.4966,91.9829,92.4191,203971.0
2023-08-03 09:40:00,95.34,95.41,94.87,94.9,184378.0,92.4094,92.4772,91.9538,91.9829,184378.0
2023-08-03 09:45:00,94.86,95.11,94.73,95.07,251573.0,91.9441,92.1865,91.8181,92.1477,251573.0
2023-08-03 09:50:00,95.07,95.09,94.86,95.03,183235.0,92.1477,92.1671,91.9441,92.1089,183235.0
2023-08-03 09:55:00,95.07,95.15,94.9,94.95,121542.0,92.1477,92.2252,91.9829,92.0314,121542.0
2023-08-03 10:00:00,94.93,95.19,94.86,95.09,140015.0,92.012,92.264,91.9441,92.1671,140015.0
2023-08-03 10:05:00,95.05,95.06,94.84,94.89,142605.0,92.1283,92.138,91.9248,91.9732,142605.0
2023-08-03 10:10:00,94.9,94.91,94.68,94.72,133173.0,91.9829,91.9926,91.7697,91.8085,133173.0
2023-08-03 10:15:00,94.71,94.87,94.64,94.87,141492.0,91.7988,91.9538,91.7309,91.9538,141492.0
2023-08-03 10:20:00,94.87,94.88,94.66,94.81,115471.0,91.9538,91.9635,91.7503,91.8957,115471.0
2023-08-03 10:25:00,94.82,94.83,94.59,94.61,140456.0,91.9054,91.9151,91.6824,91.7018,140456.0
2023-08-03 10:30:00,94.58,94.8,94.57,94.76,69227.0,91.6728,91.886,91.6631,91.8472,69227.0
2023-08-03 10:35:00,94.76,94.89,94.72,94.78,67811.0,91.8472,91.9732,91.8085,91.8666,67811.0
2023-08-03 10:40:00,94.77,94.85,94.65,94.73,85980.0,91.8569,91.9345,91.7406,91.8181,85980.0
2023-08-03 10:45:00,94.73,94.82,94.61,94.75,82003.0,91.8181,91.9054,91.7018,91.8375,82003.0
2023-08-03 10:50:00,94.75,94.76,94.61,94.63,50402.0,91.8375,91.8472,91.7018,91.7212,50402.0
2023-08-03 10:55:00,94.64,94.87,94.63,94.86,72040.0,91.7309,91.9538,91.7212,91.9441,72040.0
2023-08-03 11:00:00,94.87,94.9,94.7,94.79,44911.0,91.9538,91.9829,91.7891,91.8763,44911.0
2023-08-03 11:05:00,94.79,94.81,94.68,94.72,90117.0,91.8763,91.8957,91.7697,91.8085,90117.0
2023-08-03 11:10:00,94.72,94.83,94.67,94.83,48436.0,91.8085,91.9151,91.76,91.9151,48436.0
2023-08-03 11:15:00,94.83,95.11,94.8,95.01,103943.0,91.9151,92.1865,91.886,92.0895,103943.0
2023-08-03 11:20:00,95.02,95.09,94.99,95.03,60265.0,92.0992,92.1671,92.0702,92.1089,60265.0
2023-08-03 11:25:00,95.05,95.09,95.0,95.06,64935.0,92.1283,92.1671,92.0798,92.138,64935.0
2023-08-03 11:30:00,95.09,95.11,94.9,94.94,68907.0,92.1671,92.1865,91.9829,92.0217,68907.0
2023-08-03 11:35:00,94.93,95.07,94.85,94.97,59420.0,92.012,92.1477,91.9345,92.0508,59420.0
2023-08-03 11:40:00,95.0,95.05,94.92,94.93,84012.0,92.0798,92.1283,92.0023,92.012,84012.0
2023-08-03 11:45:00,94.92,94.98,94.85,94.93,40620.0,92.0023,92.0605,91.9345,92.012,40620.0
2023-08-03 11:50:00,94.93,95.06,94.93,95.03,85605.0,92.012,92.138,92.012,92.1089,85605.0
2023-08-03 11:55:00,95.02,95.02,94.88,94.92,37171.0,92.0992,92.0992,91.9635,92.0023,37171.0
2023-08-03 12:00:00,94.92,95.08,94.88,95.05,42258.0,92.0023,92.1574,91.9635,92.1283,42258.0
2023-08-03 12:05:00,95.06,95.2,95.03,95.17,51018.0,92.138,92.2737,92.1089,92.2446,51018.0
2023-08-03 12:10:00,95.18,95.33,95.18,95.24,50625.0,92.2543,92.3997,92.2543,92.3125,50625.0
2023-08-03 12:15:00,95.23,95.34,95.23,95.31,40192.0,92.3028,92.4094,92.3028,92.3803,40192.0
2023-08-03 12:20:00,95.31,95.42,95.31,95.4,34682.0,92.3803,92.4869,92.3803,92.4676,34682.0
2023-08-03 12:25:00,95.39,95.46,95.36,95.42,23367.0,92.4579,92.5257,92.4288,92.4869,23367.0
2023-08-03 12:30:00,95.42,95.48,95.42,95.45,22548.0,92.4869,92.5451,92.4869,92.516,22548.0
2023-08-03 12:35:00,95.45,95.54,95.45,95.48,44096.0,92.516,92.6032,92.516,92.5451,44096.0
2023-08-03 12:40:00,95.5,95.68,95.49,95.67,27882.0,92.5645,92.7389,92.5548,92.7293,27882.0
2023-08-03 12:45:00,95.66,95.79,95.65,95.78,31096.0,92.7196,92.8456,92.7099,92.8359,31096.0
2023-08-03 12:50:00,95.79,95.81,95.7,95.72,26491.0,92.8456,92.8649,92.7583,92.7777,26491.0
2023-08-03 12:55:00,95.72,95.78,95.65,95.7,30002.0,92.7777,92.8359,92.7099,92.7583,30002.0
2023-08-03 13:00:00,95.71,95.79,95.69,95.74,31993.0,92.768,92.8456,92.7486,92.7971,31993.0
2023-08-03 13:05:00,95.73,95.74,95.58,95.61,42721.0,92.7874,92.7971,92.642,92.6711,42721.0
2023-08-03 13:10:00,95.6,95.66,95.57,95.58,27678.0,92.6614,92.7196,92.6323,92.642,27678.0
2023-08-03 13:15:00,95.58,95.65,95.56,95.62,28043.0,92.642,92.7099,92.6226,92.6808,28043.0
2023-08-03 13:20:00,95.62,95.64,95.57,95.61,26787.0,92.6808,92.7002,92.6323,92.6711,26787.0
2023-08-03 13:25:00,95.61,95.63,95.49,95.52,30899.0,92.6711,92.6905,92.5548,92.5839,30899.0
2023-08-03 13:30:00,95.53,95.6,95.47,95.47,38890.0,92.5936,92.6614,92.5354,92.5354,38890.0
2023-08-03 13:35:00,95.48,95.48,95.37,95.44,22979.0,92.5451,92.5451,92.4385,92.5063,22979.0
2023-08-03 13:40:00,95.44,95.44,95.37,95.38,19224.0,92.5063,92.5063,92.4385,92.4482,19224.0
2023-08-03 13:45:00,95.37,95.43,95.3,95.42,28423.0,92.4385,92.4966,92.3706,92.4869,28423.0
2023-08-03 13:50:00,95.41,95.46,95.36,95.4,25955.0,92.4772,92.5257,92.4288,92.4676,25955.0
2023-08-03 13:55:00,95.4,95.41,95.26,95.28,33781.0,92.4676,92.4772,92.3319,92.3512,33781.0
2023-08-03 14:00:00,95.28,95.31,95.18,95.28,26106.0,92.3512,92.3803,92.2543,92.3512,26106.0
2023-08-03 14:05:00,95.29,95.31,95.17,95.19,28523.0,92.3609,92.3803,92.2446,92.264,28523.0
2023-08-03 14:10:00,95.19,95.29,95.13,95.25,20037.0,92.264,92.3609,92.2058,92.3222,20037.0
2023-08-03 14:15:00,95.25,95.35,95.24,95.33,17991.0,92.3222,92.4191,92.3125,92.3997,17991.0
2023-08-03 14:20:00,95.34,95.35,95.28,95.33,16069.0,92.4094,92.4191,92.3512,92.3997,16069.0
2023-08-03 14:25:00,95.32,95.32,95.22,95.23,22035.0,92.39,92.39,92.2931,92.3028,22035.0
2023-08-03 14:30:00,95.24,95.28,95.22,95.23,19207.0,92.3125,92.3512,92.2931,92.3028,19207.0
2023-08-03 14:35:00,95.23,95.24,95.12,95.17,24993.0,92.3028,92.3125,92.1962,92.2446,24993.0
2023-08-03 14:40:00,95.17,95.19,95.07,95.13,110312.0,92.2446,92.264,92.1477,92.2058,110312.0
2023-08-03 14:45:00,95.13,95.19,95.02,95.03,61556.0,92.2058,92.264,92.0992,92.1089,61556.0
2023-08-03 14:50:00,95.03,95.09,94.98,95.06,121009.0,92.1089,92.1671,92.0605,92.138,121009.0
2023-08-03 14:55:00,95.08,95.12,95.02,95.11,27974.0,92.1574,92.1962,92.0992,92.1865,27974.0
2023-08-03 15:00:00,95.11,95.14,95.05,95.09,33870.0,92.1865,92.2155,92.1283,92.1671,33870.0
2023-08-03 15:05:00,95.08,95.08,94.94,95.01,34358.0,92.1574,92.1574,92.0217,92.0895,34358.0
2023-08-03 15:10:00,95.01,95.02,94.82,94.9,66957.0,92.0895,92.0992,91.9054,91.9829,66957.0
2023-08-03 15:15:00,94.89,94.97,94.85,94.96,57456.0,91.9732,92.0508,91.9345,92.0411,57456.0
2023-08-03 15:20:00,94.95,95.09,94.93,95.05,49682.0,92.0314,92.1671,92.012,92.1283,49682.0
2023-08-03 15:25:00,95.05,95.14,95.03,95.1,59815.0,92.1283,92.2155,92.1089,92.1768,59815.0
2023-08-03 15:30:00,95.12,95.17,95.04,95.06,79311.0,92.1962,92.2446,92.1186,92.138,79311.0
2023-08-03 15:35:00,95.05,95.14,95.03,95.04,84431.0,92.1283,92.2155,92.1089,92.1186,84431.0
2023-08-03 15:40:00,95.03,95.04,94.95,94.95,72482.0,92.1089,92.1186,92.0314,92.0314,72482.0
2023-08-03 15:45:00,94.96,95.0,94.88,95.0,131242.0,92.0411,92.0798,91.9635,92.0798,131242.0
2023-08-03 15:50:00,95.03,95.06,94.88,94.94,180027.0,92.1089,92.138,91.9635,92.0217,180027.0
2023-08-03 15:55:00,94.93,95.04,94.84,94.98,378494.0,92.012,92.1186,91.9248,92.0605,378494.0
2023-08-04 09:30:00,95.28,95.69,95.13,95.64,188354.0,92.3512,92.7486,92.2058,92.7002,188354.0
2023-08-04 09:35:00,95.63,95.85,95.57,95.65,85593.0,92.6905,92.9037,92.6323,92.7099,85593.0
2023-08-04 09:40:00,95.65,95.67,95.2,95.34,92062.0,92.7099,92.7293,92.2737,92.4094,92062.0
2023-08-04 09:45:00,95.35,95.71,95.31,95.52,83533.0,92.4191,92.768,92.3803,92.5839,83533.0
2023-08-04 09:50:00,95.54,95.61,95.24,95.56,76384.0,92.6032,92.6711,92.3125,92.6226,76384.0
2023-08-04 09:55:00,95.53,95.59,95.27,95.43,78069.0,92.5936,92.6517,92.3415,92.4966,78069.0
2023-08-04 10:00:00,95.43,95.48,95.26,95.37,96130.0,92.4966,92.5451,92.3319,92.4385,96130.0
2023-08-04 10:05:00,95.35,95.54,95.19,95.49,53160.0,92.4191,92.6032,92.264,92.5548,53160.0
2023-08-04 10:10:00,95.47,95.75,95.47,95.6,56388.0,92.5354,92.8068,92.5354,92.6614,56388.0
2023-08-04 10:15:00,95.64,96.17,95.56,96.15,131821.0,92.7002,93.2139,92.6226,93.1945,131821.0
2023-08-04 10:20:00,96.15,96.18,95.93,96.18,92713.0,93.1945,93.2236,92.9813,93.2236,92713.0
2023-08-04 10:25:00,96.18,96.19,95.94,96.08,66955.0,93.2236,93.2333,92.991,93.1266,66955.0
2023-08-04 10:30:00,96.08,96.33,96.02,96.19,76727.0,93.1266,93.369,93.0685,93.2333,76727.0
2023-08-04 10:35:00,96.21,96.4,96.18,96.36,78882.0,93.2527,93.4368,93.2236,93.398,78882.0
2023-08-04 10:40:00,96.36,96.47,96.27,96.41,71866.0,93.398,93.5047,93.3108,93.4465,71866.0
2023-08-04 10:45:00,96.42,96.52,96.39,96.49,53238.0,93.4562,93.5531,93.4271,93.524,53238.0
2023-08-04 10:50:00,96.49,96.79,96.47,96.77,101276.0,93.524,93.8148,93.5047,93.7954,101276.0
2023-08-04 10:55:00,96.76,96.81,96.62,96.75,98186.0,93.7857,93.8342,93.65,93.7761,98186.0
2023-08-04 11:00:00,96.74,96.93,96.72,96.78,89931.0,93.7664,93.9505,93.747,93.8051,89931.0
2023-08-04 11:05:00,96.78,96.86,96.7,96.82,42692.0,93.8051,93.8827,93.7276,93.8439,42692.0
2023-08-04 11:10:00,96.83,96.83,96.57,96.69,73369.0,93.8536,93.8536,93.6016,93.7179,73369.0
2023-08-04 11:15:00,96.7,96.77,96.57,96.69,63324.0,93.7276,93.7954,93.6016,93.7179,63324.0
2023-08-04 11:20:00,96.72,96.74,96.58,96.61,44881.0,93.747,93.7664,93.6113,93.6404,44881.0
2023-08-04 11:25:00,96.61,96.79,96.58,96.77,74960.0,93.6404,93.8148,93.6113,93.7954,74960.0
2023-08-04 11:30:00,96.77,96.84,96.74,96.83,47613.0,93.7954,93.8633,93.7664,93.8536,47613.0
2023-08-04 11:35:00,96.83,96.87,96.7,96.75,47270.0,93.8536,93.8924,93.7276,93.7761,47270.0
2023-08-04 11:40:00,96.74,97.08,96.73,97.08,87927.0,93.7664,94.0959,93.7567,94.0959,87927.0
2023-08-04 11:45:00,97.09,97.1,96.99,97.06,60345.0,94.1056,94.1153,94.0087,94.0765,60345.0
2023-08-04 11:50:00,97.07,97.18,97.02,97.12,70341.0,94.0862,94.1928,94.0378,94.1347,70341.0
2023-08-04 11:55:00,97.12,97.25,97.1,97.23,130733.0,94.1347,94.2607,94.1153,94.2413,130733.0
2023-08-04 12:00:00,97.23,97.29,97.21,97.27,59542.0,94.2413,94.2995,94.2219,94.2801,59542.0
2023-08-04 12:05:00,97.26,97.28,97.04,97.06,44467.0,94.2704,94.2898,94.0571,94.0765,44467.0
2023-08-04 12:10:00,97.05,97.24,97.03,97.23,35350.0,94.0668,94.251,94.0474,94.2413,35350.0
2023-08-04 12:15:00,97.23,97.25,97.09,97.13,27859.0,94.2413,94.2607,94.1056,94.1444,27859.0
2023-08-04 12:20:00,97.14,97.28,97.13,97.28,38616.0,94.1541,94.2898,94.1444,94.2898,38616.0
2023-08-04 12:25:00,97.29,97.47,97.29,97.44,65614.0,94.2995,94.4739,94.2995,94.4448,65614.0
2023-08-04 12:30:00,97.44,97.48,97.35,97.45,25271.0,94.4448,94.4836,94.3576,94.4545,25271.0
2023-08-04 12:35:00,97.45,97.57,97.39,97.54,52739.0,94.4545,94.5708,94.3964,94.5418,52739.0
2023-08-04 12:40:00,97.55,97.58,97.46,97.56,29167.0,94.5515,94.5805,94.4642,94.5612,29167.0
2023-08-04 12:45:00,97.57,97.57,97.45,97.48,26873.0,94.5708,94.5708,94.4545,94.4836,26873.0
2023-08-04 12:50:00,97.48,97.58,97.46,97.52,21518.0,94.4836,94.5805,94.4642,94.5224,21518.0
2023-08-04 12:55:00,97.51,97.51,97.41,97.42,32188.0,94.5127,94.5127,94.4158,94.4255,32188.0
2023-08-04 13:00:00,97.43,97.44,97.25,97.32,28383.0,94.4352,94.4448,94.2607,94.3285,28383.0
2023-08-04 13:05:00,97.32,97.32,97.15,97.25,37561.0,94.3285,94.3285,94.1638,94.2607,37561.0
2023-08-04 13:10:00,97.24,97.25,97.16,97.24,22094.0,94.251,94.2607,94.1735,94.251,22094.0
2023-08-04 13:15:00,97.26,97.26,97.13,97.22,34194.0,94.2704,94.2704,94.1444,94.2316,34194.0
2023-08-04 13:20:00,97.21,97.21,97.11,97.13,21364.0,94.2219,94.2219,94.125,94.1444,21364.0
2023-08-04 13:25:00,97.13,97.13,96.96,97.07,40901.0,94.1444,94.1444,93.9796,94.0862,40901.0
2023-08-04 13:30:00,97.07,97.11,97.04,97.09,22959.0,94.0862,94.125,94.0571,94.1056,22959.0
2023-08-04 13:35:00,97.08,97.09,97.0,97.04,24606.0,94.0959,94.1056,94.0184,94.0571,24606.0
2023-08-04 13:40:00,97.0,97.12,96.96,97.12,28256.0,94.0184,94.1347,93.9796,94.1347,28256.0
2023-08-04 13:45:00,97.12,97.21,97.09,97.16,32888.0,94.1347,94.2219,94.1056,94.1735,32888.0
2023-08-04 13:50:00,97.14,97.16,97.01,97.01,23389.0,94.1541,94.1735,94.0281,94.0281,23389.0
2023-08-04 13:55:00,97.01,97.01,96.85,96.9,22255.0,94.0281,94.0281,93.873,93.9214,22255.0
2023-08-04 14:00:00,96.88,96.9,96.61,96.63,57506.0,93.9021,93.9214,93.6404,93.6597,57506.0
2023-08-04 14:05:00,96.62,96.76,96.55,96.76,60410.0,93.65,93.7857,93.5822,93.7857,60410.0
2023-08-04 14:10:00,96.74,96.82,96.67,96.75,26366.0,93.7664,93.8439,93.6985,93.7761,26366.0
2023-08-04 14:15:00,96.74,96.76,96.53,96.58,49057.0,93.7664,93.7857,93.5628,93.6113,49057.0
2023-08-04 14:20:00,96.56,96.58,96.41,96.43,36891.0,93.5919,93.6113,93.4465,93.4659,36891.0
2023-08-04 14:25:00,96.41,96.47,96.31,96.34,88699.0,93.4465,93.5047,93.3496,93.3787,88699.0
2023-08-04 14:30:00,96.35,96.45,96.29,96.38,32682.0,93.3883,93.4853,93.3302,93.4174,32682.0
2023-08-04 14:35:00,96.35,96.39,96.19,96.21,28247.0,93.3883,93.4271,93.2333,93.2527,28247.0
2023-08-04 14:40:00,96.22,96.28,96.13,96.24,43278.0,93.2623,93.3205,93.1751,93.2817,43278.0
2023-08-04 14:45:00,96.24,96.25,96.14,96.22,24075.0,93.2817,93.2914,93.1848,93.2623,24075.0
2023-08-04 14:50:00,96.22,96.41,96.19,96.22,55029.0,93.2623,93.4465,93.2333,93.2623,55029.0
2023-08-04 14:55:00,96.21,96.29,96.13,96.2,42412.0,93.2527,93.3302,93.1751,93.243,42412.0
2023-08-04 15:00:00,96.2,96.32,96.2,96.24,29537.0,93.243,93.3593,93.243,93.2817,29537.0
2023-08-04 15:05:00,96.27,96.29,96.16,96.2,31649.0,93.3108,93.3302,93.2042,93.243,31649.0
2023-08-04 15:10:00,96.2,96.35,96.19,96.32,37659.0,93.243,93.3883,93.2333,93.3593,37659.0
2023-08-04 15:15:00,96.31,96.36,96.17,96.17,40517.0,93.3496,93.398,93.2139,93.2139,40517.0
2023-08-04 15:20:00,96.16,96.24,96.0,96.03,64266.0,93.2042,93.2817,93.0491,93.0782,64266.0
2023-08-04 15:25:00,96.03,96.09,95.99,96.08,65312.0,93.0782,93.1363,93.0394,93.1266,65312.0
2023-08-04 15:30:00,96.09,96.13,95.98,95.99,60125.0,93.1363,93.1751,93.0297,93.0394,60125.0
2023-08-04 15:35:00,95.99,96.04,95.89,95.91,66168.0,93.0394,93.0879,92.9425,92.9619,66168.0
2023-08-04 15:40:00,95.91,95.96,95.87,95.92,60999.0,92.9619,93.0103,92.9231,92.9716,60999.0
2023-08-04 15:45:00,95.93,95.98,95.86,95.92,79440.0,92.9813,93.0297,92.9134,92.9716,79440.0
2023-08-04 15:50:00,95.92,95.99,95.81,95.85,138211.0,92.9716,93.0394,92.8649,92.9037,138211.0
2023-08-04 15:55:00,95.85,96.16,95.84,96.16,339194.0,92.9037,93.2042,92.894,93.2042,339194.0
2023-08-07 09:30:00,96.73,96.94,96.43,96.45,167687.0,93.7567,93.9602,93.4659,93.4853,167687.0
2023-08-07 09:35:00,96.45,96.55,96.34,96.43,90651.0,93.4853,93.5822,93.3787,93.4659,90651.0
2023-08-07 09:40:00,96.41,96.61,96.19,96.19,74816.0,93.4465,93.6404,93.2333,93.2333,74816.0
2023-08-07 09:45:00,96.2,96.34,95.89,95.92,91074.0,93.243,93.3787,92.9425,92.9716,91074.0
2023-08-07 09:50:00,95.93,96.09,95.85,96.0,70715.0,92.9813,93.1363,92.9037,93.0491,70715.0
2023-08-07 09:55:00,96.0,96.04,95.68,95.78,88153.0,93.0491,93.0879,92.7389,92.8359,88153.0
2023-08-07 10:00:00,95.77,95.86,95.61,95.73,90384.0,92.8262,92.9134,92.6711,92.7874,90384.0
2023-08-07 10:05:00,95.76,95.87,95.66,95.84,61306.0,92.8165,92.9231,92.7196,92.894,61306.0
2023-08-07 10:10:00,95.86,95.94,95.81,95.85,38346.0,92.9134,92.991,92.8649,92.9037,38346.0
2023-08-07 10:15:00,95.85,96.01,95.81,96.01,48282.0,92.9037,93.0588,92.8649,93.0588,48282.0
2023-08-07 10:20:00,96.02,96.05,95.9,96.05,40671.0,93.0685,93.0976,92.9522,93.0976,40671.0
2023-08-07 10:25:00,96.04,96.16,96.0,96.06,45453.0,93.0879,93.2042,93.0491,93.1073,45453.0
2023-08-07 10:30:00,96.07,96.08,95.95,96.0,28436.0,93.117,93.1266,93.0006,93.0491,28436.0
2023-08-07 10:35:00,96.02,96.06,95.92,95.94,48587.0,93.0685,93.1073,92.9716,92.991,48587.0
2023-08-07 10:40:00,95.94,96.05,95.83,95.83,84175.0,92.991,93.0976,92.8843,92.8843,84175.0
2023-08-07 10:45:00,95.83,95.92,95.75,95.92,72687.0,92.8843,92.9716,92.8068,92.9716,72687.0
2023-08-07 10:50:00,95.93,95.96,95.76,95.78,57481.0,92.9813,93.0103,92.8165,92.8359,57481.0
2023-08-07 10:55:00,95.78,95.79,95.59,95.66,129600.0,92.8359,92.8456,92.6517,92.7196,129600.0
2023-08-07 11:00:00,95.65,95.7,95.56,95.62,127662.0,92.7099,92.7583,92.6226,92.6808,127662.0
2023-08-07 11:05:00,95.62,95.62,95.24,95.42,244865.0,92.6808,92.6808,92.3125,92.4869,244865.0
2023-08-07 11:10:00,95.43,95.59,95.38,95.56,99529.0,92.4966,92.6517,92.4482,92.6226,99529.0
2023-08-07 11:15:00,95.55,95.56,95.24,95.25,64765.0,92.6129,92.6226,92.3125,92.3222,64765.0
2023-08-07 11:20:00,95.26,95.49,95.22,95.4,42606.0,92.3319,92.5548,92.2931,92.4676,42606.0
2023-08-07 11:25:00,95.4,95.6,95.37,95.58,53840.0,92.4676,92.6614,92.4385,92.642,53840.0
2023-08-07 11:30:00,95.58,95.78,95.5,95.76,94669.0,92.642,92.8359,92.5645,92.8165,94669.0
2023-08-07 11:35:00,95.76,95.76,95.64,95.7,63755.0,92.8165,92.8165,92.7002,92.7583,63755.0
2023-08-07 11:40:00,95.7,95.78,95.59,95.61,163499.0,92.7583,92.8359,92.6517,92.6711,163499.0
2023-08-07 11:45:00,95.62,95.65,95.56,95.64,42852.0,92.6808,92.7099,92.6226,92.7002,42852.0
2023-08-07 11:50:00,95.64,95.64,95.51,95.62,31344.0,92.7002,92.7002,92.5742,92.6808,31344.0
2023-08-07 11:55:00,95.63,95.88,95.62,95.86,53489.0,92.6905,92.9328,92.6808,92.9134,53489.0
2023-08-07 12:00:00,95.87,95.91,95.72,95.75,39939.0,92.9231,92.9619,92.7777,92.8068,39939.0
2023-08-07 12:05:00,95.78,95.8,95.69,95.71,66506.0,92.8359,92.8553,92.7486,92.768,66506.0
2023-08-07 12:10:00,95.71,95.82,95.67,95.73,58039.0,92.768,92.8746,92.7293,92.7874,58039.0
2023-08-07 12:15:00,95.73,95.74,95.59,95.7,27130.0,92.7874,92.7971,92.6517,92.7583,27130.0
2023-08-07 12:20:00,95.69,95.69,95.57,95.65,22895.0,92.7486,92.7486,92.6323,92.7099,22895.0
2023-08-07 12:25:00,95.67,95.76,95.65,95.72,54246.0,92.7293,92.8165,92.7099,92.7777,54246.0
2023-08-07 12:30:00,95.72,95.77,95.55,95.59,38393.0,92.7777,92.8262,92.6129,92.6517,38393.0
2023-08-07 12:35:00,95.59,95.69,95.57,95.64,30277.0,92.6517,92.7486,92.6323,92.7002,30277.0
2023-08-07 12:40:00,95.64,95.64,95.55,95.6,20228.0,92.7002,92.7002,92.6129,92.6614,20228.0
2023-08-07 12:45:00,95.6,95.69,95.55,95.68,24974.0,92.6614,92.7486,92.6129,92.7389,24974.0
2023-08-07 12:50:00,95.68,95.73,95.65,95.72,19220.0,92.7389,92.7874,92.7099,92.7777,19220.0
2023-08-07 12:55:00,95.72,95.73,95.63,95.72,18428.0,92.7777,92.7874,92.6905,92.7777,18428.0
2023-08-07 13:00:00,95.74,95.77,95.71,95.75,56288.0,92.7971,92.8262,92.768,92.8068,56288.0
2023-08-07 13:05:00,95.75,95.81,95.72,95.74,38437.0,92.8068,92.8649,92.7777,92.7971,38437.0
2023-08-07 13:10:00,95.75,95.78,95.68,95.73,50086.0,92.8068,92.8359,92.7389,92.7874,50086.0
2023-08-07 13:15:00,95.73,95.85,95.73,95.85,35154.0,92.7874,92.9037,92.7874,92.9037,35154.0
2023-08-07 13:20:00,95.84,95.93,95.81,95.85,32569.0,92.894,92.9813,92.8649,92.9037,32569.0
2023-08-07 13:25:00,95.83,95.87,95.78,95.81,17509.0,92.8843,92.9231,92.8359,92.8649,17509.0
2023-08-07 13:30:00,95.81,95.92,95.79,95.92,24276.0,92.8649,92.9716,92.8456,92.9716,24276.0
2023-08-07 13:35:00,95.92,95.98,95.88,95.9,26934.0,92.9716,93.0297,92.9328,92.9522,26934.0
2023-08-07 13:40:00,95.9,95.96,95.81,95.82,16539.0,92.9522,93.0103,92.8649,92.8746,16539.0
2023-08-07 13:45:00,95.8,95.85,95.66,95.81,26118.0,92.8553,92.9037,92.7196,92.8649,26118.0
2023-08-07 13:50:00,95.8,95.87,95.76,95.85,15230.0,92.8553,92.9231,92.8165,92.9037,15230.0
2023-08-07 13:55:00,95.85,95.95,95.82,95.95,17690.0,92.9037,93.0006,92.8746,93.0006,17690.0
2023-08-07 14:00:00,95.95,96.05,95.95,95.98,23872.0,93.0006,93.0976,93.0006,93.0297,23872.0
2023-08-07 14:05:00,95.97,96.05,95.93,96.05,16054.0,93.02,93.0976,92.9813,93.0976,16054.0
2023-08-07 14:10:00,96.06,96.06,96.01,96.02,23903.0,93.1073,93.1073,93.0588,93.0685,23903.0
2023-08-07 14:15:00,96.01,96.08,95.97,96.08,23049.0,93.0588,93.1266,93.02,93.1266,23049.0
2023-08-07 14:20:00,96.08,96.09,96.02,96.05,20974.0,93.1266,93.1363,93.0685,93.0976,20974.0
2023-08-07 14:25:00,96.04,96.04,95.87,95.93,32045.0,93.0879,93.0879,92.9231,92.9813,32045.0
2023-08-07 14:30:00,95.94,96.08,95.93,96.07,12801.0,92.991,93.1266,92.9813,93.117,12801.0
2023-08-07 14:35:00,96.07,96.08,96.0,96.01,16155.0,93.117,93.1266,93.0491,93.0588,16155.0
2023-08-07 14:40:00,96.0,96.08,95.96,96.06,19857.0,93.0491,93.1266,93.0103,93.1073,19857.0
2023-08-07 14:45:00,96.06,96.08,96.0,96.07,19651.0,93.1073,93.1266,93.0491,93.117,19651.0
2023-08-07 14:50:00,96.07,96.09,95.97,95.97,25307.0,93.117,93.1363,93.02,93.02,25307.0
2023-08-07 14:55:00,95.98,96.07,95.93,96.01,19884.0,93.0297,93.117,92.9813,93.0588,19884.0
2023-08-07 15:00:00,96.01,96.03,95.94,95.97,21003.0,93.0588,93.0782,92.991,93.02,21003.0
2023-08-07 15:05:00,95.98,96.03,95.91,95.94,41067.0,93.0297,93.0782,92.9619,92.991,41067.0
2023-08-07 15:10:00,95.92,95.95,95.8,95.81,27227.0,92.9716,93.0006,92.8553,92.8649,27227.0
2023-08-07 15:15:00,95.81,95.88,95.79,95.85,25328.0,92.8649,92.9328,92.8456,92.9037,25328.0
2023-08-07 15:20:00,95.84,95.86,95.8,95.83,31160.0,92.894,92.9134,92.8553,92.8843,31160.0
2023-08-07 15:25:00,95.82,95.84,95.75,95.81,30261.0,92.8746,92.894,92.8068,92.8649,30261.0
2023-08-07 15:30:00,95.79,95.87,95.72,95.86,40476.0,92.8456,92.9231,92.7777,92.9134,40476.0
2023-08-07 15:35:00,95.85,95.98,95.85,95.97,33466.0,92.9037,93.0297,92.9037,93.02,33466.0
2023-08-07 15:40:00,95.96,96.14,95.96,96.11,67618.0,93.0103,93.1848,93.0103,93.1557,67618.0
2023-08-07 15:45:00,96.11,96.17,96.06,96.11,69719.0,93.1557,93.2139,93.1073,93.1557,69719.0
2023-08-07 15:50:00,96.1,96.24,96.06,96.09,140374.0,93.146,93.2817,93.1073,93.1363,140374.0
2023-08-07 15:55:00,96.08,96.35,96.07,96.35,362149.0,93.1266,93.3883,93.117,93.3883,362149.0
2023-08-08 09:30:00,94.88,94.9,94.29,94.35,275148.0,91.9635,91.9829,91.3917,91.4498,275148.0
2023-08-08 09:35:00,94.35,94.42,94.1,94.27,85779.0,91.4498,91.5177,91.2075,91.3723,85779.0
2023-08-08 09:40:00,94.27,94.38,94.11,94.17,89683.0,91.3723,91.4789,91.2172,91.2754,89683.0
2023-08-08 09:45:00,94.19,94.22,93.84,93.86,199481.0,91.2947,91.3238,90.9555,90.9749,199481.0
2023-08-08 09:50:00,93.87,94.04,93.76,93.98,111103.0,90.9846,91.1494,90.878,91.0912,111103.0
2023-08-08 09:55:00,93.97,94.06,93.79,93.95,94149.0,91.0815,91.1687,90.907,91.0621,94149.0
2023-08-08 10:00:00,93.95,94.16,93.94,94.16,106873.0,91.0621,91.2657,91.0524,91.2657,106873.0
2023-08-08 10:05:00,94.16,94.27,93.94,93.96,133415.0,91.2657,91.3723,91.0524,91.0718,133415.0
2023-08-08 10:10:00,93.99,93.99,93.8,93.84,106357.0,91.1009,91.1009,90.9167,90.9555,106357.0
2023-08-08 10:15:00,93.83,93.86,93.68,93.82,69440.0,90.9458,90.9749,90.8004,90.9361,69440.0
2023-08-08 10:20:00,93.82,93.9,93.67,93.75,74433.0,90.9361,91.0137,90.7907,90.8683,74433.0
2023-08-08 10:25:00,93.75,94.09,93.75,94.08,58748.0,90.8683,91.1978,90.8683,91.1881,58748.0
2023-08-08 10:30:00,94.07,94.08,93.76,93.83,63090.0,91.1784,91.1881,90.878,90.9458,63090.0
2023-08-08 10:35:00,93.84,94.0,93.79,93.97,81816.0,90.9555,91.1106,90.907,91.0815,81816.0
2023-08-08 10:40:00,93.98,94.04,93.9,94.02,57274.0,91.0912,91.1494,91.0137,91.13,57274.0
2023-08-08 10:45:00,94.04,94.07,93.91,93.98,43515.0,91.1494,91.1784,91.0234,91.0912,43515.0
2023-08-08 10:50:00,94.0,94.06,93.94,94.06,76487.0,91.1106,91.1687,91.0524,91.1687,76487.0
2023-08-08 10:55:00,94.05,94.06,93.82,93.83,58843.0,91.159,91.1687,90.9361,90.9458,58843.0
2023-08-08 11:00:00,93.83,93.87,93.75,93.8,51474.0,90.9458,90.9846,90.8683,90.9167,51474.0
2023-08-08 11:05:00,93.79,94.02,93.79,94.02,69652.0,90.907,91.13,90.907,91.13,69652.0
2023-08-08 11:10:00,94.01,94.11,93.96,94.11,38824.0,91.1203,91.2172,91.0718,91.2172,38824.0
2023-08-08 11:15:00,94.12,94.16,94.0,94.02,37940.0,91.2269,91.2657,91.1106,91.13,37940.0
2023-08-08 11:20:00,94.03,94.14,93.99,94.12,50878.0,91.1397,91.2463,91.1009,91.2269,50878.0
2023-08-08 11:25:00,94.12,94.18,94.04,94.14,35873.0,91.2269,91.2851,91.1494,91.2463,35873.0
2023-08-08 11:30:00,94.12,94.17,94.02,94.05,21389.0,91.2269,91.2754,91.13,91.159,21389.0
2023-08-08 11:35:00,94.04,94.15,94.04,94.09,32245.0,91.1494,91.256,91.1494,91.1978,32245.0
2023-08-08 11:40:00,94.09,94.09,93.87,93.98,72441.0,91.1978,91.1978,90.9846,91.0912,72441.0
2023-08-08 11:45:00,93.97,94.05,93.9,93.97,25454.0,91.0815,91.159,91.0137,91.0815,25454.0
2023-08-08 11:50:00,93.99,94.12,93.99,94.06,40031.0,91.1009,91.2269,91.1009,91.1687,40031.0
2023-08-08 11:55:00,94.05,94.1,94.03,94.08,30963.0,91.159,91.2075,91.1397,91.1881,30963.0
2023-08-08 12:00:00,94.07,94.15,94.04,94.12,58110.0,91.1784,91.256,91.1494,91.2269,58110.0
2023-08-08 12:05:00,94.12,94.14,94.06,94.09,54131.0,91.2269,91.2463,91.1687,91.1978,54131.0
2023-08-08 12:10:00,94.08,94.08,93.98,94.03,56939.0,91.1881,91.1881,91.0912,91.1397,56939.0
2023-08-08 12:15:00,94.05,94.12,94.0,94.06,35858.0,91.159,91.2269,91.1106,91.1687,35858.0
2023-08-08 12:20:00,94.05,94.05,93.91,94.01,46240.0,91.159,91.159,91.0234,91.1203,46240.0
2023-08-08 12:25:00,94.02,94.03,93.92,93.94,79007.0,91.13,91.1397,91.033,91.0524,79007.0
2023-08-08 12:30:00,93.94,94.14,93.94,94.09,30619.0,91.0524,91.2463,91.0524,91.1978,30619.0
2023-08-08 12:35:00,94.1,94.1,93.89,93.93,58698.0,91.2075,91.2075,91.004,91.0427,58698.0
2023-08-08 12:40:00,93.93,93.97,93.85,93.86,31073.0,91.0427,91.0815,90.9652,90.9749,31073.0
2023-08-08 12:45:00,93.87,93.93,93.85,93.91,28797.0,90.9846,91.0427,90.9652,91.0234,28797.0
2023-08-08 12:50:00,93.92,93.96,93.85,93.89,41310.0,91.033,91.0718,90.9652,91.004,41310.0
2023-08-08 12:55:00,93.91,93.93,93.86,93.92,18626.0,91.0234,91.0427,90.9749,91.033,18626.0
2023-08-08 13:00:00,93.93,94.05,93.91,93.96,34965.0,91.0427,91.159,91.0234,91.0718,34965.0
2023-08-08 13:05:00,93.95,93.99,93.88,93.96,41174.0,91.0621,91.1009,90.9943,91.0718,41174.0
2023-08-08 13:10:00,93.97,93.99,93.93,93.99,10973.0,91.0815,91.1009,91.0427,91.1009,10973.0
2023-08-08 13:15:00,93.99,94.13,93.99,94.11,25096.0,91.1009,91.2366,91.1009,91.2172,25096.0
2023-08-08 13:20:00,94.12,94.2,94.11,94.15,38492.0,91.2269,91.3044,91.2172,91.256,38492.0
2023-08-08 13:25:00,94.16,94.18,94.07,94.14,13843.0,91.2657,91.2851,91.1784,91.2463,13843.0
2023-08-08 13:30:00,94.13,94.24,94.1,94.11,44731.0,91.2366,91.3432,91.2075,91.2172,44731.0
2023-08-08 13:35:00,94.1,94.1,93.99,94.09,41261.0,91.2075,91.2075,91.1009,91.1978,41261.0
2023-08-08 13:40:00,94.12,94.18,94.09,94.12,17250.0,91.2269,91.2851,91.1978,91.2269,17250.0
2023-08-08 13:45:00,94.11,94.12,94.01,94.03,24076.0,91.2172,91.2269,91.1203,91.1397,24076.0
2023-08-08 13:50:00,94.03,94.11,93.99,94.1,48977.0,91.1397,91.2172,91.1009,91.2075,48977.0
2023-08-08 13:55:00,94.11,94.16,94.07,94.11,23082.0,91.2172,91.2657,91.1784,91.2172,23082.0
2023-08-08 14:00:00,94.12,94.13,94.01,94.07,26352.0,91.2269,91.2366,91.1203,91.1784,26352.0
2023-08-08 14:05:00,94.06,94.15,94.04,94.13,30436.0,91.1687,91.256,91.1494,91.2366,30436.0
2023-08-08 14:10:00,94.14,94.27,94.11,94.24,39640.0,91.2463,91.3723,91.2172,91.3432,39640.0
2023-08-08 14:15:00,94.26,94.37,94.25,94.35,28710.0,91.3626,91.4692,91.3529,91.4498,28710.0
2023-08-08 14:20:00,94.34,94.36,94.26,94.27,23429.0,91.4401,91.4595,91.3626,91.3723,23429.0
2023-08-08 14:25:00,94.25,94.29,94.21,94.25,18434.0,91.3529,91.3917,91.3141,91.3529,18434.0
2023-08-08 14:30:00,94.25,94.27,94.17,94.23,19873.0,91.3529,91.3723,91.2754,91.3335,19873.0
2023-08-08 14:35:00,94.23,94.25,94.18,94.2,22193.0,91.3335,91.3529,91.2851,91.3044,22193.0
2023-08-08 14:40:00,94.2,94.21,94.12,94.18,21914.0,91.3044,91.3141,91.2269,91.2851,21914.0
2023-08-08 14:45:00,94.18,94.26,94.16,94.23,29346.0,91.2851,91.3626,91.2657,91.3335,29346.0
2023-08-08 14:50:00,94.23,94.29,94.21,94.27,32460.0,91.3335,91.3917,91.3141,91.3723,32460.0
2023-08-08 14:55:00,94.27,94.53,94.26,94.45,57101.0,91.3723,91.6243,91.3626,91.5468,57101.0
2023-08-08 15:00:00,94.46,94.55,94.44,94.52,32091.0,91.5564,91.6437,91.5371,91.6146,32091.0
2023-08-08 15:05:00,94.52,94.55,94.36,94.36,39195.0,91.6146,91.6437,91.4595,91.4595,39195.0
2023-08-08 15:10:00,94.37,94.43,94.35,94.42,31916.0,91.4692,91.5274,91.4498,91.5177,31916.0
2023-08-08 15:15:00,94.42,94.44,94.31,94.32,40062.0,91.5177,91.5371,91.4111,91.4207,40062.0
2023-08-08 15:20:00,94.31,94.43,94.31,94.43,45082.0,91.4111,91.5274,91.4111,91.5274,45082.0
2023-08-08 15:25:00,94.44,94.44,94.36,94.37,37351.0,91.5371,91.5371,91.4595,91.4692,37351.0
2023-08-08 15:30:00,94.36,94.38,94.21,94.26,48684.0,91.4595,91.4789,91.3141,91.3626,48684.0
2023-08-08 15:35:00,94.26,94.4,94.26,94.35,91875.0,91.3626,91.4983,91.3626,91.4498,91875.0
2023-08-08 15:40:00,94.34,94.53,94.33,94.44,89510.0,91.4401,91.6243,91.4304,91.5371,89510.0
2023-08-08 15:45:00,94.43,94.5,94.38,94.39,79653.0,91.5274,91.5952,91.4789,91.4886,79653.0
2023-08-08 15:50:00,94.38,94.46,94.35,94.37,117881.0,91.4789,91.5564,91.4498,91.4692,117881.0
2023-08-08 15:55:00,94.37,94.52,94.35,94.48,322979.0,91.4692,91.6146,91.4498,91.5758,322979.0
2023-08-09 09:30:00,95.83,95.85,94.7,94.89,237983.0,92.8843,92.9037,91.7891,91.9732,237983.0
2023-08-09 09:35:00,94.89,94.95,94.72,94.73,133175.0,91.9732,92.0314,91.8085,91.8181,133175.0
2023-08-09 09:40:00,94.78,94.82,94.5,94.67,125432.0,91.8666,91.9054,91.5952,91.76,125432.0
2023-08-09 09:45:00,94.66,94.67,94.48,94.55,77422.0,91.7503,91.76,91.5758,91.6437,77422.0
2023-08-09 09:50:00,94.53,94.57,94.28,94.39,114108.0,91.6243,91.6631,91.382,91.4886,114108.0
2023-08-09 09:55:00,94.39,94.62,94.36,94.46,118346.0,91.4886,91.7115,91.4595,91.5564,118346.0
2023-08-09 10:00:00,94.47,94.75,94.38,94.67,67647.0,91.5661,91.8375,91.4789,91.76,67647.0
2023-08-09 10:05:00,94.67,94.69,94.44,94.52,74516.0,91.76,91.7794,91.5371,91.6146,74516.0
2023-08-09 10:10:00,94.52,94.66,94.43,94.56,49143.0,91.6146,91.7503,91.5274,91.6534,49143.0
2023-08-09 10:15:00,94.57,94.58,94.38,94.41,34568.0,91.6631,91.6728,91.4789,91.508,34568.0
2023-08-09 10:20:00,94.43,94.44,94.28,94.35,47551.0,91.5274,91.5371,91.382,91.4498,47551.0
2023-08-09 10:25:00,94.37,94.45,94.33,94.39,29697.0,91.4692,91.5468,91.4304,91.4886,29697.0
2023-08-09 10:30:00,94.38,94.57,94.37,94.52,37418.0,91.4789,91.6631,91.4692,91.6146,37418.0
2023-08-09 10:35:00,94.56,94.64,94.4,94.46,50103.0,91.6534,91.7309,91.4983,91.5564,50103.0
2023-08-09 10:40:00,94.43,94.44,94.25,94.34,30572.0,91.5274,91.5371,91.3529,91.4401,30572.0
2023-08-09 10:45:00,94.34,94.41,94.27,94.31,32779.0,91.4401,91.508,91.3723,91.4111,32779.0
2023-08-09 10:50:00,94.31,94.35,94.1,94.11,66927.0,91.4111,91.4498,91.2075,91.2172,66927.0
2023-08-09 10:55:00,94.1,94.18,94.01,94.06,67173.0,91.2075,91.2851,91.1203,91.1687,67173.0
2023-08-09 11:00:00,94.05,94.18,94.03,94.14,35058.0,91.159,91.2851,91.1397,91.2463,35058.0
2023-08-09 11:05:00,94.14,94.16,94.01,94.11,32512.0,91.2463,91.2657,91.1203,91.2172,32512.0
2023-08-09 11:10:00,94.09,94.12,93.8,93.81,92934.0,91.1978,91.2269,90.9167,90.9264,92934.0
2023-08-09 11:15:00,93.82,93.9,93.78,93.85,52283.0,90.9361,91.0137,90.8973,90.9652,52283.0
2023-08-09 11:20:00,93.84,93.87,93.72,93.8,53762.0,90.9555,90.9846,90.8392,90.9167,53762.0
2023-08-09 11:25:00,93.79,93.85,93.72,93.76,74702.0,90.907,90.9652,90.8392,90.878,74702.0
2023-08-09 11:30:00,93.75,93.92,93.71,93.91,128405.0,90.8683,91.033,90.8295,91.0234,128405.0
2023-08-09 11:35:00,93.91,93.92,93.8,93.86,70664.0,91.0234,91.033,90.9167,90.9749,70664.0
2023-08-09 11:40:00,93.86,93.98,93.84,93.9,56638.0,90.9749,91.0912,90.9555,91.0137,56638.0
2023-08-09 11:45:00,93.89,93.99,93.82,93.82,35944.0,91.004,91.1009,90.9361,90.9361,35944.0
2023-08-09 11:50:00,93.83,93.9,93.75,93.8,33306.0,90.9458,91.0137,90.8683,90.9167,33306.0
2023-08-09 11:55:00,93.81,93.83,93.72,93.76,58420.0,90.9264,90.9458,90.8392,90.878,58420.0
2023-08-09 12:00:00,93.75,93.89,93.74,93.85,39907.0,90.8683,91.004,90.8586,90.9652,39907.0
2023-08-09 12:05:00,93.84,93.92,93.74,93.86,44594.0,90.9555,91.033,90.8586,90.9749,44594.0
2023-08-09 12:10:00,93.88,94.05,93.85,94.04,34672.0,90.9943,91.159,90.9652,91.1494,34672.0
2023-08-09 12:15:00,94.04,94.12,94.01,94.05,39065.0,91.1494,91.2269,91.1203,91.159,39065.0
2023-08-09 12:20:00,94.06,94.12,93.93,94.11,36135.0,91.1687,91.2269,91.0427,91.2172,36135.0
2023-08-09 12:25:00,94.11,94.18,94.06,94.11,21780.0,91.2172,91.2851,91.1687,91.2172,21780.0
2023-08-09 12:30:00,94.1,94.25,94.08,94.23,41303.0,91.2075,91.3529,91.1881,91.3335,41303.0
2023-08-09 12:35:00,94.22,94.23,94.13,94.15,34984.0,91.3238,91.3335,91.2366,91.256,34984.0
2023-08-09 12:40:00,94.15,94.18,94.11,94.12,26108.0,91.256,91.2851,91.2172,91.2269,26108.0
2023-08-09 12:45:00,94.11,94.27,94.1,94.23,20427.0,91.2172,91.3723,91.2075,91.3335,20427.0
2023-08-09 12:50:00,94.22,94.23,94.04,94.08,35763.0,91.3238,91.3335,91.1494,91.1881,35763.0
2023-08-09 12:55:00,94.09,94.13,94.04,94.05,36902.0,91.1978,91.2366,91.1494,91.159,36902.0
2023-08-09 13:00:00,94.06,94.13,94.01,94.09,22554.0,91.1687,91.2366,91.1203,91.1978,22554.0
2023-08-09 13:05:00,94.09,94.23,94.07,94.23,19746.0,91.1978,91.3335,91.1784,91.3335,19746.0
2023-08-09 13:10:00,94.23,94.39,94.22,94.38,31687.0,91.3335,91.4886,91.3238,91.4789,31687.0
2023-08-09 13:15:00,94.39,94.44,94.31,94.34,24918.0,91.4886,91.5371,91.4111,91.4401,24918.0
2023-08-09 13:20:00,94.34,94.41,94.32,94.33,19955.0,91.4401,91.508,91.4207,91.4304,19955.0
2023-08-09 13:25:00,94.34,94.46,94.31,94.43,24328.0,91.4401,91.5564,91.4111,91.5274,24328.0
2023-08-09 13:30:00,94.45,94.54,94.4,94.43,19591.0,91.5468,91.634,91.4983,91.5274,19591.0
2023-08-09 13:35:00,94.45,94.52,94.45,94.51,17935.0,91.5468,91.6146,91.5468,91.6049,17935.0
2023-08-09 13:40:00,94.51,94.52,94.44,94.46,28271.0,91.6049,91.6146,91.5371,91.5564,28271.0
2023-08-09 13:45:00,94.45,94.47,94.33,94.35,30367.0,91.5468,91.5661,91.4304,91.4498,30367.0
2023-08-09 13:50:00,94.34,94.41,94.33,94.41,18606.0,91.4401,91.508,91.4304,91.508,18606.0
2023-08-09 13:55:00,94.4,94.41,94.3,94.34,20334.0,91.4983,91.508,91.4014,91.4401,20334.0
2023-08-09 14:00:00,94.33,94.41,94.27,94.39,13952.0,91.4304,91.508,91.3723,91.4886,13952.0
2023-08-09 14:05:00,94.41,94.47,94.28,94.37,43638.0,91.508,91.5661,91.382,91.4692,43638.0
2023-08-09 14:10:00,94.37,94.51,94.34,94.51,46489.0,91.4692,91.6049,91.4401,91.6049,46489.0
2023-08-09 14:15:00,94.53,94.57,94.49,94.52,26518.0,91.6243,91.6631,91.5855,91.6146,26518.0
2023-08-09 14:20:00,94.53,94.55,94.45,94.51,39476.0,91.6243,91.6437,91.5468,91.6049,39476.0
2023-08-09 14:25:00,94.49,94.59,94.48,94.57,28321.0,91.5855,91.6824,91.5758,91.6631,28321.0
2023-08-09 14:30:00,94.58,94.66,94.53,94.54,21860.0,91.6728,91.7503,91.6243,91.634,21860.0
2023-08-09 14:35:00,94.53,94.64,94.53,94.62,27909.0,91.6243,91.7309,91.6243,91.7115,27909.0
2023-08-09 14:40:00,94.62,94.63,94.53,94.58,23498.0,91.7115,91.7212,91.6243,91.6728,23498.0
2023-08-09 14:45:00,94.59,94.68,94.56,94.67,31146.0,91.6824,91.7697,91.6534,91.76,31146.0
2023-08-09 14:50:00,94.67,94.67,94.52,94.56,23263.0,91.76,91.76,91.6146,91.6534,23263.0
2023-08-09 14:55:00,94.57,94.63,94.53,94.57,34129.0,91.6631,91.7212,91.6243,91.6631,34129.0
2023-08-09 15:00:00,94.58,94.61,94.52,94.53,26704.0,91.6728,91.7018,91.6146,91.6243,26704.0
2023-08-09 15:05:00,94.56,94.58,94.43,94.44,28756.0,91.6534,91.6728,91.5274,91.5371,28756.0
2023-08-09 15:10:00,94.43,94.45,94.34,94.41,25087.0,91.5274,91.5468,91.4401,91.508,25087.0
2023-08-09 15:15:00,94.4,94.45,94.37,94.45,35313.0,91.4983,91.5468,91.4692,91.5468,35313.0
2023-08-09 15:20:00,94.45,94.52,94.41,94.51,25196.0,91.5468,91.6146,91.508,91.6049,25196.0
2023-08-09 15:25:00,94.52,94.57,94.42,94.46,27448.0,91.6146,91.6631,91.5177,91.5564,27448.0
2023-08-09 15:30:00,94.45,94.54,94.4,94.42,33003.0,91.5468,91.634,91.4983,91.5177,33003.0
2023-08-09 15:35:00,94.4,94.5,94.36,94.38,57708.0,91.4983,91.5952,91.4595,91.4789,57708.0
2023-08-09 15:40:00,94.37,94.45,94.36,94.38,33440.0,91.4692,91.5468,91.4595,91.4789,33440.0
2023-08-09 15:45:00,94.39,94.39,94.15,94.22,63073.0,91.4886,91.4886,91.256,91.3238,63073.0
2023-08-09 15:50:00,94.22,94.31,94.13,94.25,111155.0,91.3238,91.4111,91.2366,91.3529,111155.0
2023-08-09 15:55:00,94.22,94.22,93.94,93.99,331699.0,91.3238,91.3238,91.0524,91.1009,331699.0
2023-08-10 09:30:00,95.45,95.46,94.95,95.39,199097.0,92.516,92.5257,92.0314,92.4579,199097.0
2023-08-10 09:35:00,95.4,95.75,95.34,95.52,144841.0,92.4676,92.8068,92.4094,92.5839,144841.0
2023-08-10 09:40:00,95.51,95.65,95.38,95.44,88882.0,92.5742,92.7099,92.4482,92.5063,88882.0
2023-08-10 09:45:00,95.47,95.62,95.46,95.59,90112.0,92.5354,92.6808,92.5257,92.6517,90112.0
2023-08-10 09:50:00,95.6,95.69,95.52,95.69,112932.0,92.6614,92.7486,92.5839,92.7486,112932.0
2023-08-10 09:55:00,95.69,95.88,95.5,95.86,56115.0,92.7486,92.9328,92.5645,92.9134,56115.0
2023-08-10 10:00:00,95.87,95.97,95.79,95.79,64644.0,92.9231,93.02,92.8456,92.8456,64644.0
2023-08-10 10:05:00,95.81,95.87,95.76,95.79,41902.0,92.8649,92.9231,92.8165,92.8456,41902.0
2023-08-10 10:10:00,95.77,95.82,95.66,95.76,60767.0,92.8262,92.8746,92.7196,92.8165,60767.0
2023-08-10 10:15:00,95.75,95.9,95.69,95.7,50243.0,92.8068,92.9522,92.7486,92.7583,50243.0
2023-08-10 10:20:00,95.7,95.71,95.59,95.69,32246.0,92.7583,92.768,92.6517,92.7486,32246.0
2023-08-10 10:25:00,95.7,95.73,95.53,95.63,46818.0,92.7583,92.7874,92.5936,92.6905,46818.0
2023-08-10 10:30:00,95.64,95.74,95.58,95.7,33130.0,92.7002,92.7971,92.642,92.7583,33130.0
2023-08-10 10:35:00,95.71,95.71,95.33,95.36,74536.0,92.768,92.768,92.3997,92.4288,74536.0
2023-08-10 10:40:00,95.34,95.36,95.2,95.2,46016.0,92.4094,92.4288,92.2737,92.2737,46016.0
2023-08-10 10:45:00,95.2,95.34,95.0,95.28,64333.0,92.2737,92.4094,92.0798,92.3512,64333.0
2023-08-10 10:50:00,95.26,95.33,95.1,95.18,63136.0,92.3319,92.3997,92.1768,92.2543,63136.0
2023-08-10 10:55:00,95.2,95.29,95.17,95.17,48057.0,92.2737,92.3609,92.2446,92.2446,48057.0
2023-08-10 11:00:00,95.17,95.19,95.05,95.13,45714.0,92.2446,92.264,92.1283,92.2058,45714.0
2023-08-10 11:05:00,95.13,95.24,94.99,95.14,47068.0,92.2058,92.3125,92.0702,92.2155,47068.0
2023-08-10 11:10:00,95.14,95.16,95.07,95.15,31098.0,92.2155,92.2349,92.1477,92.2252,31098.0
2023-08-10 11:15:00,95.13,95.15,95.03,95.15,41284.0,92.2058,92.2252,92.1089,92.2252,41284.0
2023-08-10 11:20:00,95.15,95.15,94.96,95.03,50824.0,92.2252,92.2252,92.0411,92.1089,50824.0
2023-08-10 11:25:00,95.04,95.15,95.02,95.12,29993.0,92.1186,92.2252,92.0992,92.1962,29993.0
2023-08-10 11:30:00,95.11,95.18,95.02,95.18,35461.0,92.1865,92.2543,92.0992,92.2543,35461.0
2023-08-10 11:35:00,95.18,95.25,95.15,95.22,25084.0,92.2543,92.3222,92.2252,92.2931,25084.0
2023-08-10 11:40:00,95.22,95.26,95.03,95.1,38197.0,92.2931,92.3319,92.1089,92.1768,38197.0
2023-08-10 11:45:00,95.09,95.09,94.89,94.98,45015.0,92.1671,92.1671,91.9732,92.0605,45015.0
2023-08-10 11:50:00,94.98,94.99,94.79,94.88,46382.0,92.0605,92.0702,91.8763,91.9635,46382.0
2023-08-10 11:55:00,94.88,94.9,94.78,94.88,29754.0,91.9635,91.9829,91.8666,91.9635,29754.0
2023-08-10 12:00:00,94.84,94.89,94.72,94.88,38482.0,91.9248,91.9732,91.8085,91.9635,38482.0
2023-08-10 12:05:00,94.88,94.92,94.82,94.86,37741.0,91.9635,92.0023,91.9054,91.9441,37741.0
2023-08-10 12:10:00,94.86,94.93,94.78,94.86,32299.0,91.9441,92.012,91.8666,91.9441,32299.0
2023-08-10 12:15:00,94.85,94.88,94.8,94.83,29416.0,91.9345,91.9635,91.886,91.9151,29416.0
2023-08-10 12:20:00,94.82,94.9,94.78,94.85,20371.0,91.9054,91.9829,91.8666,91.9345,20371.0
2023-08-10 12:25:00,94.83,94.84,94.63,94.77,33635.0,91.9151,91.9248,91.7212,91.8569,33635.0
2023-08-10 12:30:00,94.76,94.84,94.75,94.79,30360.0,91.8472,91.9248,91.8375,91.8763,30360.0
2023-08-10 12:35:00,94.79,94.91,94.75,94.91,19449.0,91.8763,91.9926,91.8375,91.9926,19449.0
2023-08-10 12:40:00,94.89,94.97,94.84,94.97,16947.0,91.9732,92.0508,91.9248,92.0508,16947.0
2023-08-10 12:45:00,94.96,95.05,94.94,95.0,18476.0,92.0411,92.1283,92.0217,92.0798,18476.0
2023-08-10 12:50:00,94.99,94.99,94.72,94.77,14357.0,92.0702,92.0702,91.8085,91.8569,14357.0
2023-08-10 12:55:00,94.76,94.78,94.56,94.65,28243.0,91.8472,91.8666,91.6534,91.7406,28243.0
2023-08-10 13:00:00,94.65,94.76,94.63,94.74,26416.0,91.7406,91.8472,91.7212,91.8278,26416.0
2023-08-10 13:05:00,94.73,94.8,94.71,94.78,10953.0,91.8181,91.886,91.7988,91.8666,10953.0
2023-08-10 13:10:00,94.77,94.77,94.68,94.72,13986.0,91.8569,91.8569,91.7697,91.8085,13986.0
2023-08-10 13:15:00,94.73,94.76,94.66,94.72,15341.0,91.8181,91.8472,91.7503,91.8085,15341.0
2023-08-10 13:20:00,94.7,94.72,94.59,94.7,39098.0,91.7891,91.8085,91.6824,91.7891,39098.0
2023-08-10 13:25:00,94.69,94.72,94.59,94.69,30519.0,91.7794,91.8085,91.6824,91.7794,30519.0
2023-08-10 13:30:00,94.67,94.67,94.52,94.65,24288.0,91.76,91.76,91.6146,91.7406,24288.0
2023-08-10 13:35:00,94.65,94.65,94.53,94.61,15903.0,91.7406,91.7406,91.6243,91.7018,15903.0
2023-08-10 13:40:00,94.61,94.63,94.4,94.48,37019.0,91.7018,91.7212,91.4983,91.5758,37019.0
2023-08-10 13:45:00,94.47,94.69,94.47,94.6,33276.0,91.5661,91.7794,91.5661,91.6921,33276.0
2023-08-10 13:50:00,94.58,94.65,94.51,94.54,12910.0,91.6728,91.7406,91.6049,91.634,12910.0
2023-08-10 13:55:00,94.53,94.53,94.28,94.34,39077.0,91.6243,91.6243,91.382,91.4401,39077.0
2023-08-10 14:00:00,94.35,94.49,94.35,94.44,23863.0,91.4498,91.5855,91.4498,91.5371,23863.0
2023-08-10 14:05:00,94.45,94.58,94.44,94.51,24612.0,91.5468,91.6728,91.5371,91.6049,24612.0
2023-08-10 14:10:00,94.52,94.68,94.48,94.67,40474.0,91.6146,91.7697,91.5758,91.76,40474.0
2023-08-10 14:15:00,94.67,94.75,94.57,94.62,29200.0,91.76,91.8375,91.6631,91.7115,29200.0
2023-08-10 14:20:00,94.61,94.74,94.6,94.69,20216.0,91.7018,91.8278,91.6921,91.7794,20216.0
2023-08-10 14:25:00,94.73,94.78,94.64,94.7,16043.0,91.8181,91.8666,91.7309,91.7891,16043.0
2023-08-10 14:30:00,94.7,94.78,94.67,94.68,16120.0,91.7891,91.8666,91.76,91.7697,16120.0
2023-08-10 14:35:00,94.68,94.76,94.63,94.75,17391.0,91.7697,91.8472,91.7212,91.8375,17391.0
2023-08-10 14:40:00,94.75,94.75,94.61,94.7,19772.0,91.8375,91.8375,91.7018,91.7891,19772.0
2023-08-10 14:45:00,94.68,94.8,94.62,94.75,24533.0,91.7697,91.886,91.7115,91.8375,24533.0
2023-08-10 14:50:00,94.76,94.9,94.72,94.87,34761.0,91.8472,91.9829,91.8085,91.9538,34761.0
2023-08-10 14:55:00,94.88,95.03,94.84,95.03,65738.0,91.9635,92.1089,91.9248,92.1089,65738.0
2023-08-10 15:00:00,95.04,95.05,94.78,94.85,39563.0,92.1186,92.1283,91.8666,91.9345,39563.0
2023-08-10 15:05:00,94.86,94.89,94.8,94.87,23063.0,91.9441,91.9732,91.886,91.9538,23063.0
2023-08-10 15:10:00,94.89,95.01,94.88,95.01,46689.0,91.9732,92.0895,91.9635,92.0895,46689.0
2023-08-10 15:15:00,95.02,95.09,94.96,95.06,37041.0,92.0992,92.1671,92.0411,92.138,37041.0
2023-08-10 15:20:00,95.06,95.09,94.9,94.96,53557.0,92.138,92.1671,91.9829,92.0411,53557.0
2023-08-10 15:25:00,94.96,94.96,94.77,94.83,61824.0,92.0411,92.0411,91.8569,91.9151,61824.0
2023-08-10 15:30:00,94.82,94.82,94.7,94.73,47194.0,91.9054,91.9054,91.7891,91.8181,47194.0
2023-08-10 15:35:00,94.73,94.89,94.71,94.8,64587.0,91.8181,91.9732,91.7988,91.886,64587.0
2023-08-10 15:40:00,94.8,94.81,94.68,94.77,91930.0,91.886,91.8957,91.7697,91.8569,91930.0
2023-08-10 15:45:00,94.76,94.93,94.72,94.8,119366.0,91.8472,92.012,91.8085,91.886,119366.0
2023-08-10 15:50:00,94.81,94.91,94.74,94.76,158712.0,91.8957,91.9926,91.8278,91.8472,158712.0
2023-08-10 15:55:00,94.75,94.88,94.69,94.8,293972.0,91.8375,91.9635,91.7794,91.886,293972.0
2023-08-11 09:30:00,93.5,93.5,92.85,92.96,371769.0,90.626,90.626,89.9959,90.1026,371769.0
2023-08-11 09:35:00,92.93,93.15,92.81,92.83,115283.0,90.0735,90.2867,89.9572,89.9765,115283.0
2023-08-11 09:40:00,92.84,92.9,92.38,92.38,260451.0,89.9862,90.0444,89.5404,89.5404,260451.0
2023-08-11 09:45:00,92.37,92.64,92.21,92.56,223595.0,89.5307,89.7924,89.3756,89.7148,223595.0
2023-08-11 09:50:00,92.59,92.73,92.36,92.52,191416.0,89.7439,89.8796,89.521,89.6761,191416.0
2023-08-11 09:55:00,92.54,92.69,92.54,92.64,54519.0,89.6955,89.8409,89.6955,89.7924,54519.0
2023-08-11 10:00:00,92.66,92.95,92.64,92.8,110384.0,89.8118,90.0929,89.7924,89.9475,110384.0
2023-08-11 10:05:00,92.8,92.83,92.6,92.65,96030.0,89.9475,89.9765,89.7536,89.8021,96030.0
2023-08-11 10:10:00,92.64,92.83,92.6,92.82,189280.0,89.7924,89.9765,89.7536,89.9669,189280.0
2023-08-11 10:15:00,92.81,92.93,92.75,92.8,45507.0,89.9572,90.0735,89.899,89.9475,45507.0
2023-08-11 10:20:00,92.81,93.02,92.81,92.94,77685.0,89.9572,90.1607,89.9572,90.0832,77685.0
2023-08-11 10:25:00,92.94,92.98,92.78,92.8,82802.0,90.0832,90.1219,89.9281,89.9475,82802.0
2023-08-11 10:30:00,92.8,92.95,92.67,92.72,90551.0,89.9475,90.0929,89.8215,89.8699,90551.0
2023-08-11 10:35:00,92.7,92.8,92.66,92.71,48591.0,89.8505,89.9475,89.8118,89.8602,48591.0
2023-08-11 10:40:00,92.71,92.81,92.65,92.75,106134.0,89.8602,89.9572,89.8021,89.899,106134.0
2023-08-11 10:45:00,92.74,92.99,92.71,92.98,61649.0,89.8893,90.1316,89.8602,90.1219,61649.0
2023-08-11 10:50:00,92.97,92.97,92.83,92.85,52979.0,90.1122,90.1122,89.9765,89.9959,52979.0
2023-08-11 10:55:00,92.87,92.95,92.79,92.86,75853.0,90.0153,90.0929,89.9378,90.0056,75853.0
2023-08-11 11:00:00,92.88,92.93,92.83,92.89,26492.0,90.025,90.0735,89.9765,90.0347,26492.0
2023-08-11 11:05:00,92.89,92.97,92.83,92.84,57101.0,90.0347,90.1122,89.9765,89.9862,57101.0
2023-08-11 11:10:00,92.82,92.84,92.62,92.65,68443.0,89.9669,89.9862,89.773,89.8021,68443.0
2023-08-11 11:15:00,92.65,92.67,92.51,92.59,46090.0,89.8021,89.8215,89.6664,89.7439,46090.0
2023-08-11 11:20:00,92.6,92.75,92.59,92.68,61895.0,89.7536,89.899,89.7439,89.8312,61895.0
2023-08-11 11:25:00,92.67,92.72,92.57,92.58,37249.0,89.8215,89.8699,89.7245,89.7342,37249.0
2023-08-11 11:30:00,92.58,92.69,92.51,92.55,42339.0,89.7342,89.8409,89.6664,89.7052,42339.0
2023-08-11 11:35:00,92.53,92.67,92.53,92.58,44637.0,89.6858,89.8215,89.6858,89.7342,44637.0
2023-08-11 11:40:00,92.61,92.69,92.58,92.67,34360.0,89.7633,89.8409,89.7342,89.8215,34360.0
2023-08-11 11:45:00,92.66,92.68,92.48,92.51,63520.0,89.8118,89.8312,89.6373,89.6664,63520.0
2023-08-11 11:50:00,92.5,92.54,92.4,92.53,71550.0,89.6567,89.6955,89.5598,89.6858,71550.0
2023-08-11 11:55:00,92.54,92.7,92.5,92.66,45378.0,89.6955,89.8505,89.6567,89.8118,45378.0
2023-08-11 12:00:00,92.67,92.75,92.64,92.67,70503.0,89.8215,89.899,89.7924,89.8215,70503.0
2023-08-11 12:05:00,92.67,92.78,92.66,92.76,51948.0,89.8215,89.9281,89.8118,89.9087,51948.0
2023-08-11 12:10:00,92.77,92.77,92.61,92.69,48807.0,89.9184,89.9184,89.7633,89.8409,48807.0
2023-08-11 12:15:00,92.7,92.75,92.56,92.59,51575.0,89.8505,89.899,89.7148,89.7439,51575.0
2023-08-11 12:20:00,92.59,92.66,92.5,92.52,40788.0,89.7439,89.8118,89.6567,89.6761,40788.0
2023-08-11 12:25:00,92.53,92.57,92.41,92.45,90685.0,89.6858,89.7245,89.5695,89.6082,90685.0
2023-08-11 12:30:00,92.47,92.56,92.44,92.46,46219.0,89.6276,89.7148,89.5985,89.6179,46219.0
2023-08-11 12:35:00,92.45,92.48,92.36,92.38,79185.0,89.6082,89.6373,89.521,89.5404,79185.0
2023-08-11 12:40:00,92.37,92.4,92.31,92.34,59788.0,89.5307,89.5598,89.4725,89.5016,59788.0
2023-08-11 12:45:00,92.34,92.4,92.29,92.33,52366.0,89.5016,89.5598,89.4531,89.4919,52366.0
2023-08-11 12:50:00,92.32,92.36,92.28,92.31,40155.0,89.4822,89.521,89.4435,89.4725,40155.0
2023-08-11 12:55:00,92.31,92.35,92.28,92.34,41483.0,89.4725,89.5113,89.4435,89.5016,41483.0
2023-08-11 13:00:00,92.34,92.44,92.32,92.41,39378.0,89.5016,89.5985,89.4822,89.5695,39378.0
2023-08-11 13:05:00,92.4,92.4,92.24,92.26,53045.0,89.5598,89.5598,89.4047,89.4241,53045.0
2023-08-11 13:10:00,92.26,92.29,92.22,92.25,62544.0,89.4241,89.4531,89.3853,89.4144,62544.0
2023-08-11 13:15:00,92.25,92.37,92.22,92.34,53444.0,89.4144,89.5307,89.3853,89.5016,53444.0
2023-08-11 13:20:00,92.34,92.38,92.25,92.31,37534.0,89.5016,89.5404,89.4144,89.4725,37534.0
2023-08-11 13:25:00,92.3,92.43,92.3,92.4,50545.0,89.4628,89.5888,89.4628,89.5598,50545.0
2023-08-11 13:30:00,92.41,92.43,92.32,92.34,56247.0,89.5695,89.5888,89.4822,89.5016,56247.0
2023-08-11 13:35:00,92.34,92.36,92.28,92.34,40412.0,89.5016,89.521,89.4435,89.5016,40412.0
2023-08-11 13:40:00,92.34,92.36,92.19,92.23,52732.0,89.5016,89.521,89.3562,89.395,52732.0
2023-08-11 13:45:00,92.23,92.3,92.21,92.28,38208.0,89.395,89.4628,89.3756,89.4435,38208.0
2023-08-11 13:50:00,92.27,92.28,92.22,92.25,29417.0,89.4338,89.4435,89.3853,89.4144,29417.0
2023-08-11 13:55:00,92.24,92.33,92.22,92.32,40246.0,89.4047,89.4919,89.3853,89.4822,40246.0
2023-08-11 14:00:00,92.31,92.35,92.25,92.28,41681.0,89.4725,89.5113,89.4144,89.4435,41681.0
2023-08-11 14:05:00,92.26,92.37,92.23,92.26,35277.0,89.4241,89.5307,89.395,89.4241,35277.0
2023-08-11 14:10:00,92.26,92.29,92.23,92.26,23362.0,89.4241,89.4531,89.395,89.4241,23362.0
2023-08-11 14:15:00,92.27,92.39,92.26,92.34,39202.0,89.4338,89.5501,89.4241,89.5016,39202.0
2023-08-11 14:20:00,92.33,92.33,92.22,92.3,43273.0,89.4919,89.4919,89.3853,89.4628,43273.0
2023-08-11 14:25:00,92.3,92.35,92.22,92.23,39453.0,89.4628,89.5113,89.3853,89.395,39453.0
2023-08-11 14:30:00,92.23,92.32,92.22,92.24,52251.0,89.395,89.4822,89.3853,89.4047,52251.0
2023-08-11 14:35:00,92.23,92.32,92.2,92.31,48561.0,89.395,89.4822,89.3659,89.4725,48561.0
2023-08-11 14:40:00,92.31,92.33,92.21,92.31,47003.0,89.4725,89.4919,89.3756,89.4725,47003.0
2023-08-11 14:45:00,92.32,92.33,92.25,92.3,49841.0,89.4822,89.4919,89.4144,89.4628,49841.0
2023-08-11 14:50:00,92.3,92.39,92.27,92.38,60926.0,89.4628,89.5501,89.4338,89.5404,60926.0
2023-08-11 14:55:00,92.37,92.43,92.32,92.35,59484.0,89.5307,89.5888,89.4822,89.5113,59484.0
2023-08-11 15:00:00,92.35,92.36,92.21,92.24,64702.0,89.5113,89.521,89.3756,89.4047,64702.0
2023-08-11 15:05:00,92.23,92.27,92.18,92.2,90363.0,89.395,89.4338,89.3465,89.3659,90363.0
2023-08-11 15:10:00,92.2,92.23,92.17,92.18,49106.0,89.3659,89.395,89.3368,89.3465,49106.0
2023-08-11 15:15:00,92.18,92.26,92.15,92.23,72761.0,89.3465,89.4241,89.3175,89.395,72761.0
2023-08-11 15:20:00,92.22,92.25,92.15,92.19,48044.0,89.3853,89.4144,89.3175,89.3562,48044.0
2023-08-11 15:25:00,92.19,92.24,92.11,92.13,104687.0,89.3562,89.4047,89.2787,89.2981,104687.0
2023-08-11 15:30:00,92.14,92.14,92.07,92.11,126950.0,89.3078,89.3078,89.2399,89.2787,126950.0
2023-08-11 15:35:00,92.11,92.11,92.01,92.05,130528.0,89.2787,89.2787,89.1818,89.2205,130528.0
2023-08-11 15:40:00,92.04,92.14,91.98,92.1,180735.0,89.2108,89.3078,89.1527,89.269,180735.0
2023-08-11 15:45:00,92.1,92.17,92.03,92.16,152041.0,89.269,89.3368,89.2011,89.3271,152041.0
2023-08-11 15:50:00,92.14,92.18,92.05,92.12,290092.0,89.3078,89.3465,89.2205,89.2884,290092.0
2023-08-11 15:55:00,92.11,92.12,91.97,91.99,512957.0,89.2787,89.2884,89.143,89.1624,512957.0
2023-08-14 09:30:00,91.69,91.9,91.3,91.47,285860.0,88.8716,89.0751,88.4936,88.6584,285860.0
2023-08-14 09:35:00,91.46,91.76,91.37,91.75,102455.0,88.6487,88.9394,88.5614,88.9297,102455.0
2023-08-14 09:40:00,91.77,92.06,91.76,91.87,98563.0,88.9491,89.2302,88.9394,89.0461,98563.0
2023-08-14 09:45:00,91.9,92.08,91.79,91.92,74905.0,89.0751,89.2496,88.9685,89.0945,74905.0
2023-08-14 09:50:00,91.92,92.25,91.89,92.12,92799.0,89.0945,89.4144,89.0654,89.2884,92799.0
2023-08-14 09:55:00,92.11,92.27,92.03,92.27,76148.0,89.2787,89.4338,89.2011,89.4338,76148.0
2023-08-14 10:00:00,92.25,92.25,92.02,92.12,52413.0,89.4144,89.4144,89.1914,89.2884,52413.0
2023-08-14 10:05:00,92.11,92.37,92.08,92.36,83392.0,89.2787,89.5307,89.2496,89.521,83392.0
2023-08-14 10:10:00,92.36,92.62,92.34,92.62,85416.0,89.521,89.773,89.5016,89.773,85416.0
2023-08-14 10:15:00,92.62,92.65,92.38,92.43,56716.0,89.773,89.8021,89.5404,89.5888,56716.0
2023-08-14 10:20:00,92.42,92.58,92.38,92.5,55069.0,89.5792,89.7342,89.5404,89.6567,55069.0
2023-08-14 10:25:00,92.5,92.59,92.33,92.34,50726.0,89.6567,89.7439,89.4919,89.5016,50726.0
2023-08-14 10:30:00,92.35,92.68,92.35,92.68,71944.0,89.5113,89.8312,89.5113,89.8312,71944.0
2023-08-14 10:35:00,92.69,92.93,92.66,92.91,140654.0,89.8409,90.0735,89.8118,90.0541,140654.0
2023-08-14 10:40:00,92.9,92.91,92.71,92.74,59018.0,90.0444,90.0541,89.8602,89.8893,59018.0
2023-08-14 10:45:00,92.75,92.86,92.71,92.86,40455.0,89.899,90.0056,89.8602,90.0056,40455.0
2023-08-14 10:50:00,92.86,92.98,92.81,92.94,69998.0,90.0056,90.1219,89.9572,90.0832,69998.0
2023-08-14 10:55:00,92.93,92.94,92.75,92.84,44422.0,90.0735,90.0832,89.899,89.9862,44422.0
2023-08-14 11:00:00,92.84,92.85,92.72,92.78,42897.0,89.9862,89.9959,89.8699,89.9281,42897.0
2023-08-14 11:05:00,92.8,92.85,92.7,92.76,30556.0,89.9475,89.9959,89.8505,89.9087,30556.0
2023-08-14 11:10:00,92.75,92.78,92.59,92.61,66839.0,89.899,89.9281,89.7439,89.7633,66839.0
2023-08-14 11:15:00,92.6,92.69,92.57,92.67,33640.0,89.7536,89.8409,89.7245,89.8215,33640.0
2023-08-14 11:20:00,92.68,92.72,92.6,92.7,32923.0,89.8312,89.8699,89.7536,89.8505,32923.0
2023-08-14 11:25:00,92.69,92.84,92.63,92.83,46699.0,89.8409,89.9862,89.7827,89.9765,46699.0
2023-08-14 11:30:00,92.83,92.86,92.74,92.76,28687.0,89.9765,90.0056,89.8893,89.9087,28687.0
2023-08-14 11:35:00,92.76,92.91,92.73,92.9,37865.0,89.9087,90.0541,89.8796,90.0444,37865.0
2023-08-14 11:40:00,92.88,92.95,92.87,92.91,53003.0,90.025,90.0929,90.0153,90.0541,53003.0
2023-08-14 11:45:00,92.91,93.09,92.9,93.08,52334.0,90.0541,90.2286,90.0444,90.2189,52334.0
2023-08-14 11:50:00,93.09,93.12,92.92,92.92,50942.0,90.2286,90.2576,90.0638,90.0638,50942.0
2023-08-14 11:55:00,92.92,93.02,92.86,92.88,73994.0,90.0638,90.1607,90.0056,90.025,73994.0
2023-08-14 12:00:00,92.89,92.95,92.75,92.95,70468.0,90.0347,90.0929,89.899,90.0929,70468.0
2023-08-14 12:05:00,92.94,93.04,92.93,93.0,64665.0,90.0832,90.1801,90.0735,90.1413,64665.0
2023-08-14 12:10:00,93.01,93.01,92.91,92.92,49877.0,90.151,90.151,90.0541,90.0638,49877.0
2023-08-14 12:15:00,92.92,92.93,92.83,92.93,43605.0,90.0638,90.0735,89.9765,90.0735,43605.0
2023-08-14 12:20:00,92.93,92.93,92.75,92.83,48595.0,90.0735,90.0735,89.899,89.9765,48595.0
2023-08-14 12:25:00,92.84,92.93,92.82,92.85,33673.0,89.9862,90.0735,89.9669,89.9959,33673.0
2023-08-14 12:30:00,92.83,92.94,92.83,92.86,34652.0,89.9765,90.0832,89.9765,90.0056,34652.0
2023-08-14 12:35:00,92.86,92.91,92.81,92.89,18027.0,90.0056,90.0541,89.9572,90.0347,18027.0
2023-08-14 12:40:00,92.88,92.89,92.81,92.87,21953.0,90.025,90.0347,89.9572,90.0153,21953.0
2023-08-14 12:45:00,92.86,92.92,92.84,92.9,25049.0,90.0056,90.0638,89.9862,90.0444,25049.0
2023-08-14 12:50:00,92.9,92.91,92.78,92.83,24846.0,90.0444,90.0541,89.9281,89.9765,24846.0
2023-08-14 12:55:00,92.82,92.85,92.79,92.85,22028.0,89.9669,89.9959,89.9378,89.9959,22028.0
2023-08-14 13:00:00,92.84,92.92,92.83,92.89,27650.0,89.9862,90.0638,89.9765,90.0347,27650.0
2023-08-14 13:05:00,92.89,92.94,92.86,92.94,29795.0,90.0347,90.0832,90.0056,90.0832,29795.0
2023-08-14 13:10:00,92.94,92.97,92.91,92.94,29285.0,90.0832,90.1122,90.0541,90.0832,29285.0
2023-08-14 13:15:00,92.93,92.93,92.89,92.93,30650.0,90.0735,90.0735,90.0347,90.0735,30650.0
2023-08-14 13:20:00,92.93,92.99,92.87,92.9,33687.0,90.0735,90.1316,90.0153,90.0444,33687.0
2023-08-14 13:25:00,92.89,92.9,92.85,92.9,28756.0,90.0347,90.0444,89.9959,90.0444,28756.0
2023-08-14 13:30:00,92.9,92.91,92.7,92.73,38606.0,90.0444,90.0541,89.8505,89.8796,38606.0
2023-08-14 13:35:00,92.73,92.82,92.72,92.79,42833.0,89.8796,89.9669,89.8699,89.9378,42833.0
2023-08-14 13:40:00,92.8,92.81,92.75,92.81,31730.0,89.9475,89.9572,89.899,89.9572,31730.0
2023-08-14 13:45:00,92.8,92.8,92.71,92.72,29619.0,89.9475,89.9475,89.8602,89.8699,29619.0
2023-08-14 13:50:00,92.72,92.75,92.67,92.72,21526.0,89.8699,89.899,89.8215,89.8699,21526.0
2023-08-14 13:55:00,92.71,92.81,92.68,92.81,26055.0,89.8602,89.9572,89.8312,89.9572,26055.0
2023-08-14 14:00:00,92.8,92.81,92.74,92.78,39212.0,89.9475,89.9572,89.8893,89.9281,39212.0
2023-08-14 14:05:00,92.78,92.84,92.76,92.83,65557.0,89.9281,89.9862,89.9087,89.9765,65557.0
2023-08-14 14:10:00,92.83,92.92,92.79,92.86,45099.0,89.9765,90.0638,89.9378,90.0056,45099.0
2023-08-14 14:15:00,92.85,92.91,92.8,92.83,37330.0,89.9959,90.0541,89.9475,89.9765,37330.0
2023-08-14 14:20:00,92.82,92.9,92.79,92.81,47219.0,89.9669,90.0444,89.9378,89.9572,47219.0
2023-08-14 14:25:00,92.81,92.89,92.8,92.88,36047.0,89.9572,90.0347,89.9475,90.025,36047.0
2023-08-14 14:30:00,92.88,92.91,92.75,92.89,46888.0,90.025,90.0541,89.899,90.0347,46888.0
2023-08-14 14:35:00,92.89,92.93,92.83,92.85,35294.0,90.0347,90.0735,89.9765,89.9959,35294.0
2023-08-14 14:40:00,92.84,92.89,92.83,92.84,34799.0,89.9862,90.0347,89.9765,89.9862,34799.0
2023-08-14 14:45:00,92.84,92.95,92.81,92.94,68131.0,89.9862,90.0929,89.9572,90.0832,68131.0
2023-08-14 14:50:00,92.93,93.01,92.92,93.01,35176.0,90.0735,90.151,90.0638,90.151,35176.0
2023-08-14 14:55:00,93.02,93.03,92.96,92.98,41047.0,90.1607,90.1704,90.1026,90.1219,41047.0
2023-08-14 15:00:00,92.98,93.05,92.97,93.02,37879.0,90.1219,90.1898,90.1122,90.1607,37879.0
2023-08-14 15:05:00,93.02,93.03,92.95,93.01,60814.0,90.1607,90.1704,90.0929,90.151,60814.0
2023-08-14 15:10:00,93.0,93.0,92.95,92.97,32354.0,90.1413,90.1413,90.0929,90.1122,32354.0
2023-08-14 15:15:00,92.96,92.99,92.93,92.98,43633.0,90.1026,90.1316,90.0735,90.1219,43633.0
2023-08-14 15:20:00,92.98,93.13,92.98,93.05,65963.0,90.1219,90.2673,90.1219,90.1898,65963.0
2023-08-14 15:25:00,93.05,93.09,93.03,93.06,54739.0,90.1898,90.2286,90.1704,90.1995,54739.0
2023-08-14 15:30:00,93.05,93.12,93.04,93.1,68176.0,90.1898,90.2576,90.1801,90.2382,68176.0
2023-08-14 15:35:00,93.09,93.13,93.05,93.09,68886.0,90.2286,90.2673,90.1898,90.2286,68886.0
2023-08-14 15:40:00,93.08,93.29,93.08,93.26,113032.0,90.2189,90.4224,90.2189,90.3933,113032.0
2023-08-14 15:45:00,93.26,93.26,93.12,93.15,114633.0,90.3933,90.3933,90.2576,90.2867,114633.0
2023-08-14 15:50:00,93.14,93.15,92.92,92.97,139999.0,90.277,90.2867,90.0638,90.1122,139999.0
2023-08-14 15:55:00,92.96,93.15,92.9,93.09,454203.0,90.1026,90.2867,90.0444,90.2286,454203.0
2023-08-15 09:30:00,92.52,92.71,92.25,92.36,246348.0,89.6761,89.8602,89.4144,89.521,246348.0
2023-08-15 09:35:00,92.38,92.39,92.12,92.37,84003.0,89.5404,89.5501,89.2884,89.5307,84003.0
2023-08-15 09:40:00,92.37,92.43,92.12,92.27,90057.0,89.5307,89.5888,89.2884,89.4338,90057.0
2023-08-15 09:45:00,92.29,92.29,92.05,92.27,89714.0,89.4531,89.4531,89.2205,89.4338,89714.0
2023-08-15 09:50:00,92.29,92.42,92.14,92.2,77750.0,89.4531,89.5792,89.3078,89.3659,77750.0
2023-08-15 09:55:00,92.19,92.3,91.95,91.96,118057.0,89.3562,89.4628,89.1236,89.1333,118057.0
2023-08-15 10:00:00,91.95,92.08,91.86,91.9,125461.0,89.1236,89.2496,89.0364,89.0751,125461.0
2023-08-15 10:05:00,91.9,91.91,91.6,91.7,158063.0,89.0751,89.0848,88.7844,88.8813,158063.0
2023-08-15 10:10:00,91.69,91.81,91.64,91.8,51861.0,88.8716,88.9879,88.8231,88.9782,51861.0
2023-08-15 10:15:00,91.78,91.83,91.63,91.69,43307.0,88.9588,89.0073,88.8134,88.8716,43307.0
2023-08-15 10:20:00,91.69,91.8,91.59,91.61,52834.0,88.8716,88.9782,88.7747,88.794,52834.0
2023-08-15 10:25:00,91.59,91.79,91.54,91.74,49783.0,88.7747,88.9685,88.7262,88.9201,49783.0
2023-08-15 10:30:00,91.73,91.73,91.51,91.52,58861.0,88.9104,88.9104,88.6971,88.7068,58861.0
2023-08-15 10:35:00,91.51,91.69,91.5,91.65,53017.0,88.6971,88.8716,88.6874,88.8328,53017.0
2023-08-15 10:40:00,91.64,91.68,91.54,91.66,30514.0,88.8231,88.8619,88.7262,88.8425,30514.0
2023-08-15 10:45:00,91.66,91.74,91.61,91.68,25389.0,88.8425,88.9201,88.794,88.8619,25389.0
2023-08-15 10:50:00,91.68,91.77,91.62,91.65,30974.0,88.8619,88.9491,88.8037,88.8328,30974.0
2023-08-15 10:55:00,91.65,91.71,91.61,91.67,30453.0,88.8328,88.891,88.794,88.8522,30453.0
2023-08-15 11:00:00,91.67,91.88,91.66,91.85,55317.0,88.8522,89.0557,88.8425,89.0267,55317.0
2023-08-15 11:05:00,91.85,91.86,91.77,91.8,24903.0,89.0267,89.0364,88.9491,88.9782,24903.0
2023-08-15 11:10:00,91.81,91.9,91.8,91.83,32312.0,88.9879,89.0751,88.9782,89.0073,32312.0
2023-08-15 11:15:00,91.84,91.84,91.7,91.82,34512.0,89.017,89.017,88.8813,88.9976,34512.0
2023-08-15 11:20:00,91.81,91.81,91.68,91.71,32027.0,88.9879,88.9879,88.8619,88.891,32027.0
2023-08-15 11:25:00,91.73,91.77,91.65,91.73,37736.0,88.9104,88.9491,88.8328,88.9104,37736.0
2023-08-15 11:30:00,91.73,91.75,91.65,91.7,45197.0,88.9104,88.9297,88.8328,88.8813,45197.0
2023-08-15 11:35:00,91.7,91.78,91.62,91.65,70258.0,88.8813,88.9588,88.8037,88.8328,70258.0
2023-08-15 11:40:00,91.65,91.78,91.64,91.66,34833.0,88.8328,88.9588,88.8231,88.8425,34833.0
2023-08-15 11:45:00,91.66,91.73,91.59,91.72,34661.0,88.8425,88.9104,88.7747,88.9007,34661.0
2023-08-15 11:50:00,91.74,91.77,91.68,91.71,17197.0,88.9201,88.9491,88.8619,88.891,17197.0
2023-08-15 11:55:00,91.71,91.84,91.71,91.82,25703.0,88.891,89.017,88.891,88.9976,25703.0
2023-08-15 12:00:00,91.82,91.91,91.81,91.89,22189.0,88.9976,89.0848,88.9879,89.0654,22189.0
2023-08-15 12:05:00,91.88,91.89,91.69,91.69,25922.0,89.0557,89.0654,88.8716,88.8716,25922.0
2023-08-15 12:10:00,91.72,91.83,91.71,91.79,15934.0,88.9007,89.0073,88.891,88.9685,15934.0
2023-08-15 12:15:00,91.78,91.81,91.7,91.81,24937.0,88.9588,88.9879,88.8813,88.9879,24937.0
2023-08-15 12:20:00,91.81,91.85,91.78,91.81,15958.0,88.9879,89.0267,88.9588,88.9879,15958.0
2023-08-15 12:25:00,91.81,91.83,91.73,91.81,48526.0,88.9879,89.0073,88.9104,88.9879,48526.0
2023-08-15 12:30:00,91.8,91.82,91.73,91.76,20045.0,88.9782,88.9976,88.9104,88.9394,20045.0
2023-08-15 12:35:00,91.76,91.81,91.73,91.77,17187.0,88.9394,88.9879,88.9104,88.9491,17187.0
2023-08-15 12:40:00,91.76,91.79,91.61,91.63,60987.0,88.9394,88.9685,88.794,88.8134,60987.0
2023-08-15 12:45:00,91.63,91.66,91.56,91.62,42997.0,88.8134,88.8425,88.7456,88.8037,42997.0
2023-08-15 12:50:00,91.6,91.68,91.57,91.64,24056.0,88.7844,88.8619,88.7553,88.8231,24056.0
2023-08-15 12:55:00,91.63,91.73,91.6,91.7,29170.0,88.8134,88.9104,88.7844,88.8813,29170.0
2023-08-15 13:00:00,91.7,91.71,91.64,91.66,21644.0,88.8813,88.891,88.8231,88.8425,21644.0
2023-08-15 13:05:00,91.66,91.7,91.61,91.68,22539.0,88.8425,88.8813,88.794,88.8619,22539.0
2023-08-15 13:10:00,91.68,91.73,91.65,91.69,17527.0,88.8619,88.9104,88.8328,88.8716,17527.0
2023-08-15 13:15:00,91.69,91.77,91.69,91.74,31502.0,88.8716,88.9491,88.8716,88.9201,31502.0
2023-08-15 13:20:00,91.73,91.78,91.71,91.73,21856.0,88.9104,88.9588,88.891,88.9104,21856.0
2023-08-15 13:25:00,91.73,91.76,91.7,91.73,13191.0,88.9104,88.9394,88.8813,88.9104,13191.0
2023-08-15 13:30:00,91.72,91.73,91.62,91.66,24587.0,88.9007,88.9104,88.8037,88.8425,24587.0
2023-08-15 13:35:00,91.66,91.73,91.64,91.7,17762.0,88.8425,88.9104,88.8231,88.8813,17762.0
2023-08-15 13:40:00,91.7,91.73,91.65,91.68,17354.0,88.8813,88.9104,88.8328,88.8619,17354.0
2023-08-15 13:45:00,91.68,91.73,91.68,91.7,20015.0,88.8619,88.9104,88.8619,88.8813,20015.0
2023-08-15 13:50:00,91.7,91.71,91.65,91.68,27839.0,88.8813,88.891,88.8328,88.8619,27839.0
2023-08-15 13:55:00,91.67,91.72,91.65,91.71,14290.0,88.8522,88.9007,88.8328,88.891,14290.0
2023-08-15 14:00:00,91.7,91.74,91.67,91.73,19348.0,88.8813,88.9201,88.8522,88.9104,19348.0
2023-08-15 14:05:00,91.72,91.78,91.71,91.76,21812.0,88.9007,88.9588,88.891,88.9394,21812.0
2023-08-15 14:10:00,91.75,91.77,91.71,91.74,14251.0,88.9297,88.9491,88.891,88.9201,14251.0
2023-08-15 14:15:00,91.73,91.78,91.71,91.76,14822.0,88.9104,88.9588,88.891,88.9394,14822.0
2023-08-15 14:20:00,91.76,91.76,91.67,91.7,27124.0,88.9394,88.9394,88.8522,88.8813,27124.0
2023-08-15 14:25:00,91.7,91.7,91.65,91.68,16963.0,88.8813,88.8813,88.8328,88.8619,16963.0
2023-08-15 14:30:00,91.68,91.8,91.66,91.76,18953.0,88.8619,88.9782,88.8425,88.9394,18953.0
2023-08-15 14:35:00,91.79,91.8,91.75,91.78,17779.0,88.9685,88.9782,88.9297,88.9588,17779.0
2023-08-15 14:40:00,91.78,91.82,91.74,91.82,21315.0,88.9588,88.9976,88.9201,88.9976,21315.0
2023-08-15 14:45:00,91.82,91.85,91.77,91.79,32622.0,88.9976,89.0267,88.9491,88.9685,32622.0
2023-08-15 14:50:00,91.78,91.91,91.77,91.89,30969.0,88.9588,89.0848,88.9491,89.0654,30969.0
2023-08-15 14:55:00,91.88,91.89,91.79,91.88,44685.0,89.0557,89.0654,88.9685,89.0557,44685.0
2023-08-15 15:00:00,91.88,91.9,91.84,91.87,32775.0,89.0557,89.0751,89.017,89.0461,32775.0
2023-08-15 15:05:00,91.86,91.86,91.77,91.78,21968.0,89.0364,89.0364,88.9491,88.9588,21968.0
2023-08-15 15:10:00,91.79,91.86,91.7,91.72,47889.0,88.9685,89.0364,88.8813,88.9007,47889.0
2023-08-15 15:15:00,91.72,91.79,91.69,91.75,30414.0,88.9007,88.9685,88.8716,88.9297,30414.0
2023-08-15 15:20:00,91.72,91.76,91.67,91.68,72141.0,88.9007,88.9394,88.8522,88.8619,72141.0
2023-08-15 15:25:00,91.68,91.71,91.52,91.53,54773.0,88.8619,88.891,88.7068,88.7165,54773.0
2023-08-15 15:30:00,91.52,91.64,91.49,91.63,100336.0,88.7068,88.8231,88.6777,88.8134,100336.0
2023-08-15 15:35:00,91.63,91.63,91.56,91.56,73816.0,88.8134,88.8134,88.7456,88.7456,73816.0
2023-08-15 15:40:00,91.56,91.63,91.53,91.58,61922.0,88.7456,88.8134,88.7165,88.765,61922.0
2023-08-15 15:45:00,91.58,91.68,91.56,91.65,124178.0,88.765,88.8619,88.7456,88.8328,124178.0
2023-08-15 15:50:00,91.66,91.74,91.62,91.68,157773.0,88.8425,88.9201,88.8037,88.8619,157773.0
2023-08-15 15:55:00,91.67,91.78,91.61,91.74,423681.0,88.8522,88.9588,88.794,88.9201,423681.0
2023-08-16 09:30:00,91.44,91.7,91.32,91.55,154347.0,88.6293,88.8813,88.513,88.7359,154347.0
2023-08-16 09:35:00,91.55,92.07,91.46,92.03,84998.0,88.7359,89.2399,88.6487,89.2011,84998.0
2023-08-16 09:40:00,92.05,92.2,92.0,92.03,72259.0,89.2205,89.3659,89.1721,89.2011,72259.0
2023-08-16 09:45:00,92.03,92.51,92.03,92.45,83747.0,89.2011,89.6664,89.2011,89.6082,83747.0
2023-08-16 09:50:00,92.45,92.45,92.31,92.34,85012.0,89.6082,89.6082,89.4725,89.5016,85012.0
2023-08-16 09:55:00,92.34,92.5,92.27,92.42,68701.0,89.5016,89.6567,89.4338,89.5792,68701.0
2023-08-16 10:00:00,92.42,92.44,92.17,92.3,138801.0,89.5792,89.5985,89.3368,89.4628,138801.0
2023-08-16 10:05:00,92.31,92.6,92.24,92.57,129325.0,89.4725,89.7536,89.4047,89.7245,129325.0
2023-08-16 10:10:00,92.56,92.7,92.46,92.49,172300.0,89.7148,89.8505,89.6179,89.647,172300.0
2023-08-16 10:15:00,92.5,92.59,92.44,92.56,36956.0,89.6567,89.7439,89.5985,89.7148,36956.0
2023-08-16 10:20:00,92.56,92.58,92.44,92.47,46388.0,89.7148,89.7342,89.5985,89.6276,46388.0
2023-08-16 10:25:00,92.47,92.5,92.31,92.49,59872.0,89.6276,89.6567,89.4725,89.647,59872.0
2023-08-16 10:30:00,92.47,92.59,92.43,92.45,202723.0,89.6276,89.7439,89.5888,89.6082,202723.0
2023-08-16 10:35:00,92.45,92.54,92.36,92.5,49045.0,89.6082,89.6955,89.521,89.6567,49045.0
2023-08-16 10:40:00,92.5,92.72,92.46,92.7,70140.0,89.6567,89.8699,89.6179,89.8505,70140.0
2023-08-16 10:45:00,92.7,92.71,92.48,92.51,46653.0,89.8505,89.8602,89.6373,89.6664,46653.0
2023-08-16 10:50:00,92.51,92.64,92.49,92.54,60394.0,89.6664,89.7924,89.647,89.6955,60394.0
2023-08-16 10:55:00,92.56,92.59,92.48,92.53,74987.0,89.7148,89.7439,89.6373,89.6858,74987.0
2023-08-16 11:00:00,92.52,92.58,92.49,92.58,65515.0,89.6761,89.7342,89.647,89.7342,65515.0
2023-08-16 11:05:00,92.59,92.63,92.43,92.48,45359.0,89.7439,89.7827,89.5888,89.6373,45359.0
2023-08-16 11:10:00,92.5,92.54,92.42,92.48,37313.0,89.6567,89.6955,89.5792,89.6373,37313.0
2023-08-16 11:15:00,92.47,92.5,92.36,92.37,63149.0,89.6276,89.6567,89.521,89.5307,63149.0
2023-08-16 11:20:00,92.36,92.46,92.34,92.38,43575.0,89.521,89.6179,89.5016,89.5404,43575.0
2023-08-16 11:25:00,92.4,92.41,92.32,92.4,27767.0,89.5598,89.5695,89.4822,89.5598,27767.0
2023-08-16 11:30:00,92.39,92.4,92.19,92.24,60770.0,89.5501,89.5598,89.3562,89.4047,60770.0
2023-08-16 11:35:00,92.23,92.26,92.11,92.11,28204.0,89.395,89.4241,89.2787,89.2787,28204.0
2023-08-16 11:40:00,92.13,92.18,91.96,91.97,37395.0,89.2981,89.3465,89.1333,89.143,37395.0
2023-08-16 11:45:00,91.96,92.02,91.87,91.94,49353.0,89.1333,89.1914,89.0461,89.1139,49353.0
2023-08-16 11:50:00,91.94,91.99,91.85,91.9,53004.0,89.1139,89.1624,89.0267,89.0751,53004.0
2023-08-16 11:55:00,91.9,91.95,91.79,91.85,66266.0,89.0751,89.1236,88.9685,89.0267,66266.0
2023-08-16 12:00:00,91.84,92.0,91.83,91.88,47145.0,89.017,89.1721,89.0073,89.0557,47145.0
2023-08-16 12:05:00,91.89,91.93,91.83,91.86,33406.0,89.0654,89.1042,89.0073,89.0364,33406.0
2023-08-16 12:10:00,91.85,91.86,91.75,91.81,55666.0,89.0267,89.0364,88.9297,88.9879,55666.0
2023-08-16 12:15:00,91.83,91.85,91.7,91.74,41827.0,89.0073,89.0267,88.8813,88.9201,41827.0
2023-08-16 12:20:00,91.76,91.78,91.69,91.77,49749.0,88.9394,88.9588,88.8716,88.9491,49749.0
2023-08-16 12:25:00,91.79,91.88,91.73,91.87,45529.0,88.9685,89.0557,88.9104,89.0461,45529.0
2023-08-16 12:30:00,91.87,91.93,91.85,91.89,42111.0,89.0461,89.1042,89.0267,89.0654,42111.0
2023-08-16 12:35:00,91.89,91.96,91.88,91.93,27889.0,89.0654,89.1333,89.0557,89.1042,27889.0
2023-08-16 12:40:00,91.92,92.0,91.9,91.95,36720.0,89.0945,89.1721,89.0751,89.1236,36720.0
2023-08-16 12:45:00,91.95,91.97,91.89,91.95,30028.0,89.1236,89.143,89.0654,89.1236,30028.0
2023-08-16 12:50:00,91.95,91.97,91.88,91.89,33435.0,89.1236,89.143,89.0557,89.0654,33435.0
2023-08-16 12:55:00,91.89,91.93,91.81,91.86,39052.0,89.0654,89.1042,88.9879,89.0364,39052.0
2023-08-16 13:00:00,91.86,91.9,91.83,91.87,20114.0,89.0364,89.0751,89.0073,89.0461,20114.0
2023-08-16 13:05:00,91.88,91.9,91.65,91.68,28110.0,89.0557,89.0751,88.8328,88.8619,28110.0
2023-08-16 13:10:00,91.69,91.72,91.65,91.68,20501.0,88.8716,88.9007,88.8328,88.8619,20501.0
2023-08-16 13:15:00,91.68,91.74,91.65,91.7,19865.0,88.8619,88.9201,88.8328,88.8813,19865.0
2023-08-16 13:20:00,91.7,91.79,91.68,91.75,32608.0,88.8813,88.9685,88.8619,88.9297,32608.0
2023-08-16 13:25:00,91.75,91.83,91.73,91.79,22725.0,88.9297,89.0073,88.9104,88.9685,22725.0
2023-08-16 13:30:00,91.79,91.8,91.69,91.75,17581.0,88.9685,88.9782,88.8716,88.9297,17581.0
2023-08-16 13:35:00,91.75,91.77,91.7,91.76,19398.0,88.9297,88.9491,88.8813,88.9394,19398.0
2023-08-16 13:40:00,91.75,91.95,91.74,91.87,30551.0,88.9297,89.1236,88.9201,89.0461,30551.0
2023-08-16 13:45:00,91.88,92.03,91.86,92.03,19063.0,89.0557,89.2011,89.0364,89.2011,19063.0
2023-08-16 13:50:00,92.05,92.06,91.95,92.01,21000.0,89.2205,89.2302,89.1236,89.1818,21000.0
2023-08-16 13:55:00,92.01,92.02,91.98,92.0,17281.0,89.1818,89.1914,89.1527,89.1721,17281.0
2023-08-16 14:00:00,92.01,92.02,91.81,91.95,41454.0,89.1818,89.1914,88.9879,89.1236,41454.0
2023-08-16 14:05:00,91.95,92.03,91.89,91.94,56726.0,89.1236,89.2011,89.0654,89.1139,56726.0
2023-08-16 14:10:00,91.94,91.95,91.79,91.91,31954.0,89.1139,89.1236,88.9685,89.0848,31954.0
2023-08-16 14:15:00,91.91,92.1,91.89,92.09,24594.0,89.0848,89.269,89.0654,89.2593,24594.0
2023-08-16 14:20:00,92.09,92.28,92.07,92.19,32724.0,89.2593,89.4435,89.2399,89.3562,32724.0
2023-08-16 14:25:00,92.18,92.22,92.06,92.14,36359.0,89.3465,89.3853,89.2302,89.3078,36359.0
2023-08-16 14:30:00,92.14,92.22,92.08,92.14,28189.0,89.3078,89.3853,89.2496,89.3078,28189.0
2023-08-16 14:35:00,92.15,92.21,92.12,92.18,52125.0,89.3175,89.3756,89.2884,89.3465,52125.0
2023-08-16 14:40:00,92.18,92.21,92.01,92.06,34728.0,89.3465,89.3756,89.1818,89.2302,34728.0
2023-08-16 14:45:00,92.06,92.12,91.99,92.03,24145.0,89.2302,89.2884,89.1624,89.2011,24145.0
2023-08-16 14:50:00,92.0,92.03,91.92,91.95,41924.0,89.1721,89.2011,89.0945,89.1236,41924.0
2023-08-16 14:55:00,91.94,92.04,91.91,92.04,48830.0,89.1139,89.2108,89.0848,89.2108,48830.0
2023-08-16 15:00:00,92.03,92.08,91.93,92.02,53670.0,89.2011,89.2496,89.1042,89.1914,53670.0
2023-08-16 15:05:00,92.02,92.03,91.92,91.94,77875.0,89.1914,89.2011,89.0945,89.1139,77875.0
2023-08-16 15:10:00,91.94,92.01,91.86,91.93,132438.0,89.1139,89.1818,89.0364,89.1042,132438.0
2023-08-16 15:15:00,91.92,91.94,91.69,91.74,56397.0,89.0945,89.1139,88.8716,88.9201,56397.0
2023-08-16 15:20:00,91.74,91.81,91.65,91.7,64248.0,88.9201,88.9879,88.8328,88.8813,64248.0
2023-08-16 15:25:00,91.7,91.77,91.67,91.73,59034.0,88.8813,88.9491,88.8522,88.9104,59034.0
2023-08-16 15:30:00,91.73,91.83,91.7,91.81,76811.0,88.9104,89.0073,88.8813,88.9879,76811.0
2023-08-16 15:35:00,91.81,91.86,91.75,91.78,56614.0,88.9879,89.0364,88.9297,88.9588,56614.0
2023-08-16 15:40:00,91.78,91.89,91.73,91.87,101885.0,88.9588,89.0654,88.9104,89.0461,101885.0
2023-08-16 15:45:00,91.87,91.9,91.81,91.84,74405.0,89.0461,89.0751,88.9879,89.017,74405.0
2023-08-16 15:50:00,91.84,91.96,91.73,91.77,158807.0,89.017,89.1333,88.9104,88.9491,158807.0
2023-08-16 15:55:00,91.77,91.81,91.69,91.77,355020.0,88.9491,88.9879,88.8716,88.9491,355020.0
2023-08-17 09:30:00,92.92,92.92,92.04,92.18,280464.0,90.0638,90.0638,89.2108,89.3465,280464.0
2023-08-17 09:35:00,92.14,92.21,91.8,91.98,150700.0,89.3078,89.3756,88.9782,89.1527,150700.0
2023-08-17 09:40:00,92.0,92.45,91.98,92.15,99598.0,89.1721,89.6082,89.1527,89.3175,99598.0
2023-08-17 09:45:00,92.14,92.28,92.0,92.27,136143.0,89.3078,89.4435,89.1721,89.4338,136143.0
2023-08-17 09:50:00,92.28,92.36,92.1,92.15,78319.0,89.4435,89.521,89.269,89.3175,78319.0
2023-08-17 09:55:00,92.15,92.2,91.96,92.15,130217.0,89.3175,89.3659,89.1333,89.3175,130217.0
2023-08-17 10:00:00,92.14,92.43,92.13,92.27,86569.0,89.3078,89.5888,89.2981,89.4338,86569.0
2023-08-17 10:05:00,92.27,92.53,92.25,92.43,86843.0,89.4338,89.6858,89.4144,89.5888,86843.0
2023-08-17 10:10:00,92.43,92.45,92.07,92.13,66119.0,89.5888,89.6082,89.2399,89.2981,66119.0
2023-08-17 10:15:00,92.12,92.27,92.0,92.09,74217.0,89.2884,89.4338,89.1721,89.2593,74217.0
2023-08-17 10:20:00,92.09,92.19,92.03,92.04,36115.0,89.2593,89.3562,89.2011,89.2108,36115.0
2023-08-17 10:25:00,92.04,92.08,91.97,91.98,69351.0,89.2108,89.2496,89.143,89.1527,69351.0
2023-08-17 10:30:00,91.99,92.08,91.94,91.94,78087.0,89.1624,89.2496,89.1139,89.1139,78087.0
2023-08-17 10:35:00,91.95,92.12,91.92,92.1,62448.0,89.1236,89.2884,89.0945,89.269,62448.0
2023-08-17 10:40:00,92.1,92.23,92.03,92.22,52191.0,89.269,89.395,89.2011,89.3853,52191.0
2023-08-17 10:45:00,92.23,92.44,92.22,92.4,64736.0,89.395,89.5985,89.3853,89.5598,64736.0
2023-08-17 10:50:00,92.41,92.65,92.41,92.63,47911.0,89.5695,89.8021,89.5695,89.7827,47911.0
2023-08-17 10:55:00,92.62,92.69,92.37,92.37,91210.0,89.773,89.8409,89.5307,89.5307,91210.0
2023-08-17 11:00:00,92.37,92.38,92.19,92.28,34283.0,89.5307,89.5404,89.3562,89.4435,34283.0
2023-08-17 11:05:00,92.29,92.33,92.16,92.18,62108.0,89.4531,89.4919,89.3271,89.3465,62108.0
2023-08-17 11:10:00,92.18,92.33,92.15,92.22,39470.0,89.3465,89.4919,89.3175,89.3853,39470.0
2023-08-17 11:15:00,92.22,92.3,92.19,92.21,46358.0,89.3853,89.4628,89.3562,89.3756,46358.0
2023-08-17 11:20:00,92.23,92.34,92.15,92.31,46914.0,89.395,89.5016,89.3175,89.4725,46914.0
2023-08-17 11:25:00,92.31,92.33,92.18,92.22,137413.0,89.4725,89.4919,89.3465,89.3853,137413.0
2023-08-17 11:30:00,92.22,92.25,92.12,92.15,61364.0,89.3853,89.4144,89.2884,89.3175,61364.0
2023-08-17 11:35:00,92.16,92.17,92.02,92.08,53133.0,89.3271,89.3368,89.1914,89.2496,53133.0
2023-08-17 11:40:00,92.07,92.22,92.06,92.15,34888.0,89.2399,89.3853,89.2302,89.3175,34888.0
2023-08-17 11:45:00,92.15,92.19,92.05,92.06,36834.0,89.3175,89.3562,89.2205,89.2302,36834.0
2023-08-17 11:50:00,92.06,92.23,92.04,92.13,23420.0,89.2302,89.395,89.2108,89.2981,23420.0
2023-08-17 11:55:00,92.13,92.24,92.09,92.22,22835.0,89.2981,89.4047,89.2593,89.3853,22835.0
2023-08-17 12:00:00,92.22,92.22,92.08,92.09,32722.0,89.3853,89.3853,89.2496,89.2593,32722.0
2023-08-17 12:05:00,92.09,92.11,92.03,92.11,25427.0,89.2593,89.2787,89.2011,89.2787,25427.0
2023-08-17 12:10:00,92.13,92.23,92.13,92.18,24250.0,89.2981,89.395,89.2981,89.3465,24250.0
2023-08-17 12:15:00,92.18,92.2,92.12,92.18,37103.0,89.3465,89.3659,89.2884,89.3465,37103.0
2023-08-17 12:20:00,92.18,92.29,92.15,92.29,25928.0,89.3465,89.4531,89.3175,89.4531,25928.0
2023-08-17 12:25:00,92.29,92.39,92.29,92.34,49641.0,89.4531,89.5501,89.4531,89.5016,49641.0
2023-08-17 12:30:00,92.34,92.38,92.26,92.26,18411.0,89.5016,89.5404,89.4241,89.4241,18411.0
2023-08-17 12:35:00,92.27,92.3,92.23,92.24,30355.0,89.4338,89.4628,89.395,89.4047,30355.0
2023-08-17 12:40:00,92.23,92.33,92.23,92.31,32944.0,89.395,89.4919,89.395,89.4725,32944.0
2023-08-17 12:45:00,92.32,92.34,92.25,92.31,18481.0,89.4822,89.5016,89.4144,89.4725,18481.0
2023-08-17 12:50:00,92.32,92.39,92.3,92.36,27270.0,89.4822,89.5501,89.4628,89.521,27270.0
2023-08-17 12:55:00,92.36,92.4,92.34,92.36,20029.0,89.521,89.5598,89.5016,89.521,20029.0
2023-08-17 13:00:00,92.38,92.39,92.26,92.26,25622.0,89.5404,89.5501,89.4241,89.4241,25622.0
2023-08-17 13:05:00,92.26,92.32,92.24,92.27,14674.0,89.4241,89.4822,89.4047,89.4338,14674.0
2023-08-17 13:10:00,92.27,92.27,92.2,92.25,20655.0,89.4338,89.4338,89.3659,89.4144,20655.0
2023-08-17 13:15:00,92.25,92.29,92.21,92.22,19977.0,89.4144,89.4531,89.3756,89.3853,19977.0
2023-08-17 13:20:00,92.2,92.22,92.02,92.02,170329.0,89.3659,89.3853,89.1914,89.1914,170329.0
2023-08-17 13:25:00,92.03,92.11,92.03,92.05,25531.0,89.2011,89.2787,89.2011,89.2205,25531.0
2023-08-17 13:30:00,92.04,92.04,91.87,91.92,60706.0,89.2108,89.2108,89.0461,89.0945,60706.0
2023-08-17 13:35:00,91.91,91.99,91.88,91.98,71617.0,89.0848,89.1624,89.0557,89.1527,71617.0
2023-08-17 13:40:00,91.98,91.99,91.77,91.86,69058.0,89.1527,89.1624,88.9491,89.0364,69058.0
2023-08-17 13:45:00,91.83,91.87,91.76,91.83,30715.0,89.0073,89.0461,88.9394,89.0073,30715.0
2023-08-17 13:50:00,91.83,91.9,91.81,91.88,18984.0,89.0073,89.0751,88.9879,89.0557,18984.0
2023-08-17 13:55:00,91.87,91.94,91.85,91.94,33573.0,89.0461,89.1139,89.0267,89.1139,33573.0
2023-08-17 14:00:00,91.94,92.0,91.84,91.85,54214.0,89.1139,89.1721,89.017,89.0267,54214.0
2023-08-17 14:05:00,91.84,91.86,91.78,91.83,32933.0,89.017,89.0364,88.9588,89.0073,32933.0
2023-08-17 14:10:00,91.83,91.83,91.71,91.74,21820.0,89.0073,89.0073,88.891,88.9201,21820.0
2023-08-17 14:15:00,91.74,91.74,91.65,91.69,22890.0,88.9201,88.9201,88.8328,88.8716,22890.0
2023-08-17 14:20:00,91.67,91.71,91.61,91.7,37524.0,88.8522,88.891,88.794,88.8813,37524.0
2023-08-17 14:25:00,91.71,91.79,91.69,91.76,26089.0,88.891,88.9685,88.8716,88.9394,26089.0
2023-08-17 14:30:00,91.77,91.78,91.66,91.72,35744.0,88.9491,88.9588,88.8425,88.9007,35744.0
2023-08-17 14:35:00,91.72,91.8,91.61,91.79,22559.0,88.9007,88.9782,88.794,88.9685,22559.0
2023-08-17 14:40:00,91.79,91.8,91.72,91.76,21290.0,88.9685,88.9782,88.9007,88.9394,21290.0
2023-08-17 14:45:00,91.77,91.84,91.67,91.83,45928.0,88.9491,89.017,88.8522,89.0073,45928.0
2023-08-17 14:50:00,91.83,91.92,91.8,91.84,75777.0,89.0073,89.0945,88.9782,89.017,75777.0
2023-08-17 14:55:00,91.83,91.83,91.67,91.71,39981.0,89.0073,89.0073,88.8522,88.891,39981.0
2023-08-17 15:00:00,91.7,91.75,91.61,91.65,24341.0,88.8813,88.9297,88.794,88.8328,24341.0
2023-08-17 15:05:00,91.63,91.69,91.51,91.51,42713.0,88.8134,88.8716,88.6971,88.6971,42713.0
2023-08-17 15:10:00,91.51,91.51,91.44,91.45,41132.0,88.6971,88.6971,88.6293,88.639,41132.0
2023-08-17 15:15:00,91.45,91.47,91.35,91.43,65001.0,88.639,88.6584,88.542,88.6196,65001.0
2023-08-17 15:20:00,91.43,91.43,91.36,91.42,40909.0,88.6196,88.6196,88.5517,88.6099,40909.0
2023-08-17 15:25:00,91.42,91.69,91.41,91.67,107141.0,88.6099,88.8716,88.6002,88.8522,107141.0
2023-08-17 15:30:00,91.68,91.74,91.53,91.59,80081.0,88.8619,88.9201,88.7165,88.7747,80081.0
2023-08-17 15:35:00,91.58,91.68,91.56,91.61,63057.0,88.765,88.8619,88.7456,88.794,63057.0
2023-08-17 15:40:00,91.62,91.69,91.56,91.59,81939.0,88.8037,88.8716,88.7456,88.7747,81939.0
2023-08-17 15:45:00,91.58,91.68,91.5,91.64,127661.0,88.765,88.8619,88.6874,88.8231,127661.0
2023-08-17 15:50:00,91.64,91.75,91.55,91.63,159515.0,88.8231,88.9297,88.7359,88.8134,159515.0
2023-08-17 15:55:00,91.62,91.85,91.58,91.59,302540.0,88.8037,89.0267,88.765,88.7747,302540.0
2023-08-18 09:30:00,90.07,90.48,89.8,90.19,507550.0,87.3014,87.6988,87.0397,87.4177,507550.0
2023-08-18 09:35:00,90.19,90.36,90.06,90.23,127636.0,87.4177,87.5825,87.2917,87.4565,127636.0
2023-08-18 09:40:00,90.23,90.24,89.96,90.13,204690.0,87.4565,87.4662,87.1948,87.3595,204690.0
2023-08-18 09:45:00,90.07,90.36,89.93,90.33,256916.0,87.3014,87.5825,87.1657,87.5534,256916.0
2023-08-18 09:50:00,90.32,90.38,90.03,90.07,155310.0,87.5437,87.6019,87.2626,87.3014,155310.0
2023-08-18 09:55:00,90.08,90.1,89.85,89.88,134206.0,87.3111,87.3305,87.0881,87.1172,134206.0
2023-08-18 10:00:00,89.87,89.89,89.67,89.77,188220.0,87.1075,87.1269,86.9137,87.0106,188220.0
2023-08-18 10:05:00,89.78,89.81,89.66,89.71,139752.0,87.0203,87.0494,86.904,86.9525,139752.0
2023-08-18 10:10:00,89.72,89.75,89.62,89.75,92463.0,86.9621,86.9912,86.8652,86.9912,92463.0
2023-08-18 10:15:00,89.75,89.84,89.56,89.77,176600.0,86.9912,87.0785,86.8071,87.0106,176600.0
2023-08-18 10:20:00,89.78,90.02,89.78,90.0,80788.0,87.0203,87.2529,87.0203,87.2335,80788.0
2023-08-18 10:25:00,90.02,90.04,89.81,89.84,91306.0,87.2529,87.2723,87.0494,87.0785,91306.0
2023-08-18 10:30:00,89.83,90.0,89.8,89.97,104943.0,87.0688,87.2335,87.0397,87.2045,104943.0
2023-08-18 10:35:00,89.97,90.04,89.84,89.86,226773.0,87.2045,87.2723,87.0785,87.0978,226773.0
2023-08-18 10:40:00,89.86,90.25,89.85,90.25,92093.0,87.0978,87.4759,87.0881,87.4759,92093.0
2023-08-18 10:45:00,90.25,90.36,90.16,90.35,66550.0,87.4759,87.5825,87.3886,87.5728,66550.0
2023-08-18 10:50:00,90.34,90.41,90.18,90.25,61715.0,87.5631,87.6309,87.408,87.4759,61715.0
2023-08-18 10:55:00,90.26,90.4,90.26,90.39,42048.0,87.4855,87.6212,87.4855,87.6116,42048.0
2023-08-18 11:00:00,90.39,90.58,90.38,90.56,82435.0,87.6116,87.7957,87.6019,87.7763,82435.0
2023-08-18 11:05:00,90.56,90.6,90.48,90.56,51154.0,87.7763,87.8151,87.6988,87.7763,51154.0
2023-08-18 11:10:00,90.58,90.72,90.56,90.68,74008.0,87.7957,87.9314,87.7763,87.8926,74008.0
2023-08-18 11:15:00,90.68,90.82,90.67,90.71,61754.0,87.8926,88.0283,87.8829,87.9217,61754.0
2023-08-18 11:20:00,90.71,90.73,90.56,90.61,80929.0,87.9217,87.9411,87.7763,87.8248,80929.0
2023-08-18 11:25:00,90.63,90.63,90.52,90.61,88150.0,87.8442,87.8442,87.7376,87.8248,88150.0
2023-08-18 11:30:00,90.61,90.65,90.48,90.48,42363.0,87.8248,87.8636,87.6988,87.6988,42363.0
2023-08-18 11:35:00,90.49,90.56,90.41,90.42,32522.0,87.7085,87.7763,87.6309,87.6406,32522.0
2023-08-18 11:40:00,90.43,90.47,90.27,90.46,30158.0,87.6503,87.6891,87.4952,87.6794,30158.0
2023-08-18 11:45:00,90.45,90.58,90.37,90.57,37663.0,87.6697,87.7957,87.5922,87.786,37663.0
2023-08-18 11:50:00,90.57,90.77,90.57,90.77,38875.0,87.786,87.9799,87.786,87.9799,38875.0
2023-08-18 11:55:00,90.76,90.91,90.75,90.89,61522.0,87.9702,88.1156,87.9605,88.0962,61522.0
2023-08-18 12:00:00,90.89,90.9,90.81,90.88,44087.0,88.0962,88.1059,88.0186,88.0865,44087.0
2023-08-18 12:05:00,90.87,90.94,90.83,90.91,37296.0,88.0768,88.1446,88.038,88.1156,37296.0
2023-08-18 12:10:00,90.91,90.99,90.82,90.9,72044.0,88.1156,88.1931,88.0283,88.1059,72044.0
2023-08-18 12:15:00,90.9,90.9,90.75,90.8,40282.0,88.1059,88.1059,87.9605,88.0089,40282.0
2023-08-18 12:20:00,90.8,90.86,90.74,90.8,37758.0,88.0089,88.0671,87.9508,88.0089,37758.0
2023-08-18 12:25:00,90.8,90.86,90.52,90.58,387804.0,88.0089,88.0671,87.7376,87.7957,387804.0
2023-08-18 12:30:00,90.59,90.6,90.43,90.51,148071.0,87.8054,87.8151,87.6503,87.7279,148071.0
2023-08-18 12:35:00,90.52,90.61,90.43,90.56,65032.0,87.7376,87.8248,87.6503,87.7763,65032.0
2023-08-18 12:40:00,90.57,90.64,90.51,90.63,33221.0,87.786,87.8539,87.7279,87.8442,33221.0
2023-08-18 12:45:00,90.64,90.68,90.55,90.65,28248.0,87.8539,87.8926,87.7666,87.8636,28248.0
2023-08-18 12:50:00,90.64,90.69,90.62,90.63,27220.0,87.8539,87.9023,87.8345,87.8442,27220.0
2023-08-18 12:55:00,90.64,90.65,90.51,90.56,25946.0,87.8539,87.8636,87.7279,87.7763,25946.0
2023-08-18 13:00:00,90.55,90.62,90.5,90.6,36664.0,87.7666,87.8345,87.7182,87.8151,36664.0
2023-08-18 13:05:00,90.61,90.69,90.55,90.61,44548.0,87.8248,87.9023,87.7666,87.8248,44548.0
2023-08-18 13:10:00,90.6,90.68,90.53,90.66,41148.0,87.8151,87.8926,87.7472,87.8733,41148.0
2023-08-18 13:15:00,90.66,90.74,90.65,90.71,28215.0,87.8733,87.9508,87.8636,87.9217,28215.0
2023-08-18 13:20:00,90.7,90.74,90.61,90.62,31432.0,87.912,87.9508,87.8248,87.8345,31432.0
2023-08-18 13:25:00,90.59,90.81,90.55,90.8,32229.0,87.8054,88.0186,87.7666,88.0089,32229.0
2023-08-18 13:30:00,90.8,90.83,90.75,90.81,53960.0,88.0089,88.038,87.9605,88.0186,53960.0
2023-08-18 13:35:00,90.81,90.84,90.7,90.72,42850.0,88.0186,88.0477,87.912,87.9314,42850.0
2023-08-18 13:40:00,90.73,90.82,90.69,90.82,38267.0,87.9411,88.0283,87.9023,88.0283,38267.0
2023-08-18 13:45:00,90.81,90.88,90.79,90.87,37524.0,88.0186,88.0865,87.9993,88.0768,37524.0
2023-08-18 13:50:00,90.86,90.91,90.81,90.9,42558.0,88.0671,88.1156,88.0186,88.1059,42558.0
2023-08-18 13:55:00,90.9,90.95,90.86,90.95,30100.0,88.1059,88.1543,88.0671,88.1543,30100.0
2023-08-18 14:00:00,90.95,91.0,90.93,90.99,45426.0,88.1543,88.2028,88.135,88.1931,45426.0
2023-08-18 14:05:00,90.99,91.07,90.98,91.01,55796.0,88.1931,88.2706,88.1834,88.2125,55796.0
2023-08-18 14:10:00,91.01,91.03,90.93,91.0,36861.0,88.2125,88.2319,88.135,88.2028,36861.0
2023-08-18 14:15:00,91.0,91.09,91.0,91.04,48728.0,88.2028,88.29,88.2028,88.2416,48728.0
2023-08-18 14:20:00,91.05,91.2,91.04,91.08,54232.0,88.2513,88.3967,88.2416,88.2803,54232.0
2023-08-18 14:25:00,91.08,91.08,91.0,91.06,44841.0,88.2803,88.2803,88.2028,88.261,44841.0
2023-08-18 14:30:00,91.06,91.24,91.05,91.2,70389.0,88.261,88.4354,88.2513,88.3967,70389.0
2023-08-18 14:35:00,91.19,91.25,91.17,91.25,45947.0,88.387,88.4451,88.3676,88.4451,45947.0
2023-08-18 14:40:00,91.25,91.33,91.15,91.17,66513.0,88.4451,88.5227,88.3482,88.3676,66513.0
2023-08-18 14:45:00,91.18,91.23,91.15,91.2,25943.0,88.3773,88.4257,88.3482,88.3967,25943.0
2023-08-18 14:50:00,91.18,91.18,91.04,91.08,46040.0,88.3773,88.3773,88.2416,88.2803,46040.0
2023-08-18 14:55:00,91.08,91.15,91.06,91.09,27627.0,88.2803,88.3482,88.261,88.29,27627.0
2023-08-18 15:00:00,91.08,91.08,90.95,91.02,36554.0,88.2803,88.2803,88.1543,88.2222,36554.0
2023-08-18 15:05:00,91.01,91.06,90.96,90.98,30921.0,88.2125,88.261,88.164,88.1834,30921.0
2023-08-18 15:10:00,90.97,90.98,90.84,90.93,42123.0,88.1737,88.1834,88.0477,88.135,42123.0
2023-08-18 15:15:00,90.92,91.01,90.9,91.0,38586.0,88.1253,88.2125,88.1059,88.2028,38586.0
2023-08-18 15:20:00,91.0,91.03,90.93,90.98,58263.0,88.2028,88.2319,88.135,88.1834,58263.0
2023-08-18 15:25:00,90.98,91.03,90.96,91.0,44289.0,88.1834,88.2319,88.164,88.2028,44289.0
2023-08-18 15:30:00,91.0,91.07,90.97,91.06,65035.0,88.2028,88.2706,88.1737,88.261,65035.0
2023-08-18 15:35:00,91.04,91.05,90.96,91.04,57068.0,88.2416,88.2513,88.164,88.2416,57068.0
2023-08-18 15:40:00,91.05,91.12,90.99,91.09,77992.0,88.2513,88.3191,88.1931,88.29,77992.0
2023-08-18 15:45:00,91.09,91.24,91.09,91.14,88215.0,88.29,88.4354,88.29,88.3385,88215.0
2023-08-18 15:50:00,91.15,91.18,90.96,90.97,145006.0,88.3482,88.3773,88.164,88.1737,145006.0
2023-08-18 15:55:00,90.97,91.15,90.89,91.15,395780.0,88.1737,88.3482,88.0962,88.3482,395780.0
2023-08-21 09:30:00,90.5,91.19,90.5,91.15,298608.0,87.7182,88.387,87.7182,88.3482,298608.0
2023-08-21 09:35:00,91.15,91.49,91.11,91.39,211454.0,88.3482,88.6777,88.3094,88.5808,211454.0
2023-08-21 09:40:00,91.42,91.59,91.37,91.42,97483.0,88.6099,88.7747,88.5614,88.6099,97483.0
2023-08-21 09:45:00,91.42,91.46,91.28,91.42,90262.0,88.6099,88.6487,88.4742,88.6099,90262.0
2023-08-21 09:50:00,91.42,91.55,91.29,91.4,106484.0,88.6099,88.7359,88.4839,88.5905,106484.0
2023-08-21 09:55:00,91.37,91.78,91.31,91.77,88363.0,88.5614,88.9588,88.5033,88.9491,88363.0
2023-08-21 10:00:00,91.79,91.85,91.67,91.7,67736.0,88.9685,89.0267,88.8522,88.8813,67736.0
2023-08-21 10:05:00,91.69,91.88,91.69,91.86,74782.0,88.8716,89.0557,88.8716,89.0364,74782.0
2023-08-21 10:10:00,91.87,91.89,91.6,91.61,70615.0,89.0461,89.0654,88.7844,88.794,70615.0
2023-08-21 10:15:00,91.61,91.63,91.5,91.56,84511.0,88.794,88.8134,88.6874,88.7456,84511.0
2023-08-21 10:20:00,91.57,91.66,91.46,91.48,58644.0,88.7553,88.8425,88.6487,88.668,58644.0
2023-08-21 10:25:00,91.46,91.48,91.21,91.26,82876.0,88.6487,88.668,88.4063,88.4548,82876.0
2023-08-21 10:30:00,91.26,91.42,91.23,91.38,48041.0,88.4548,88.6099,88.4257,88.5711,48041.0
2023-08-21 10:35:00,91.38,91.4,91.26,91.33,57694.0,88.5711,88.5905,88.4548,88.5227,57694.0
2023-08-21 10:40:00,91.33,91.41,91.26,91.31,78748.0,88.5227,88.6002,88.4548,88.5033,78748.0
2023-08-21 10:45:00,91.32,91.36,91.22,91.32,70375.0,88.513,88.5517,88.416,88.513,70375.0
2023-08-21 10:50:00,91.33,91.34,91.2,91.23,62300.0,88.5227,88.5323,88.3967,88.4257,62300.0
2023-08-21 10:55:00,91.23,91.26,91.15,91.2,68377.0,88.4257,88.4548,88.3482,88.3967,68377.0
2023-08-21 11:00:00,91.2,91.25,91.16,91.21,55388.0,88.3967,88.4451,88.3579,88.4063,55388.0
2023-08-21 11:05:00,91.21,91.23,91.1,91.16,68268.0,88.4063,88.4257,88.2997,88.3579,68268.0
2023-08-21 11:10:00,91.16,91.17,91.02,91.03,112930.0,88.3579,88.3676,88.2222,88.2319,112930.0
2023-08-21 11:15:00,91.02,91.04,90.93,91.04,66583.0,88.2222,88.2416,88.135,88.2416,66583.0
2023-08-21 11:20:00,91.05,91.12,91.01,91.03,43870.0,88.2513,88.3191,88.2125,88.2319,43870.0
2023-08-21 11:25:00,91.03,91.09,91.01,91.02,36843.0,88.2319,88.29,88.2125,88.2222,36843.0
2023-08-21 11:30:00,91.01,91.15,91.0,91.15,46708.0,88.2125,88.3482,88.2028,88.3482,46708.0
2023-08-21 11:35:00,91.15,91.15,91.03,91.13,83174.0,88.3482,88.3482,88.2319,88.3288,83174.0
2023-08-21 11:40:00,91.14,91.18,91.06,91.06,41543.0,88.3385,88.3773,88.261,88.261,41543.0
2023-08-21 11:45:00,91.05,91.16,91.03,91.07,45524.0,88.2513,88.3579,88.2319,88.2706,45524.0
2023-08-21 11:50:00,91.06,91.12,91.03,91.07,129903.0,88.261,88.3191,88.2319,88.2706,129903.0
2023-08-21 11:55:00,91.07,91.12,91.05,91.1,43807.0,88.2706,88.3191,88.2513,88.2997,43807.0
2023-08-21 12:00:00,91.09,91.22,91.08,91.22,81818.0,88.29,88.416,88.2803,88.416,81818.0
2023-08-21 12:05:00,91.22,91.24,91.16,91.23,43018.0,88.416,88.4354,88.3579,88.4257,43018.0
2023-08-21 12:10:00,91.23,91.33,91.18,91.31,43626.0,88.4257,88.5227,88.3773,88.5033,43626.0
2023-08-21 12:15:00,91.31,91.46,91.3,91.44,33437.0,88.5033,88.6487,88.4936,88.6293,33437.0
2023-08-21 12:20:00,91.43,91.51,91.41,91.48,42917.0,88.6196,88.6971,88.6002,88.668,42917.0
2023-08-21 12:25:00,91.5,91.58,91.48,91.56,36961.0,88.6874,88.765,88.668,88.7456,36961.0
2023-08-21 12:30:00,91.55,91.58,91.49,91.56,31349.0,88.7359,88.765,88.6777,88.7456,31349.0
2023-08-21 12:35:00,91.56,91.6,91.49,91.56,45317.0,88.7456,88.7844,88.6777,88.7456,45317.0
2023-08-21 12:40:00,91.55,91.6,91.53,91.56,35324.0,88.7359,88.7844,88.7165,88.7456,35324.0
2023-08-21 12:45:00,91.56,91.64,91.56,91.61,28239.0,88.7456,88.8231,88.7456,88.794,28239.0
2023-08-21 12:50:00,91.61,91.62,91.5,91.51,54264.0,88.794,88.8037,88.6874,88.6971,54264.0
2023-08-21 12:55:00,91.51,91.63,91.49,91.61,46276.0,88.6971,88.8134,88.6777,88.794,46276.0
2023-08-21 13:00:00,91.63,91.69,91.59,91.63,38200.0,88.8134,88.8716,88.7747,88.8134,38200.0
2023-08-21 13:05:00,91.62,91.72,91.61,91.7,25769.0,88.8037,88.9007,88.794,88.8813,25769.0
2023-08-21 13:10:00,91.72,91.73,91.67,91.68,30809.0,88.9007,88.9104,88.8522,88.8619,30809.0
2023-08-21 13:15:00,91.69,91.74,91.66,91.74,22337.0,88.8716,88.9201,88.8425,88.9201,22337.0
2023-08-21 13:20:00,91.75,91.85,91.74,91.83,34744.0,88.9297,89.0267,88.9201,89.0073,34744.0
2023-08-21 13:25:00,91.83,91.93,91.82,91.9,35212.0,89.0073,89.1042,88.9976,89.0751,35212.0
2023-08-21 13:30:00,91.9,91.97,91.86,91.95,43475.0,89.0751,89.143,89.0364,89.1236,43475.0
2023-08-21 13:35:00,91.95,91.99,91.93,91.93,35214.0,89.1236,89.1624,89.1042,89.1042,35214.0
2023-08-21 13:40:00,91.93,92.03,91.93,92.02,80325.0,89.1042,89.2011,89.1042,89.1914,80325.0
2023-08-21 13:45:00,92.03,92.09,92.01,92.05,156409.0,89.2011,89.2593,89.1818,89.2205,156409.0
2023-08-21 13:50:00,92.05,92.06,91.93,91.95,44453.0,89.2205,89.2302,89.1042,89.1236,44453.0
2023-08-21 13:55:00,91.95,91.99,91.89,91.97,29930.0,89.1236,89.1624,89.0654,89.143,29930.0
2023-08-21 14:00:00,91.97,92.04,91.96,92.0,42379.0,89.143,89.2108,89.1333,89.1721,42379.0
2023-08-21 14:05:00,92.0,92.02,91.92,92.0,33428.0,89.1721,89.1914,89.0945,89.1721,33428.0
2023-08-21 14:10:00,92.0,92.06,91.99,92.02,45976.0,89.1721,89.2302,89.1624,89.1914,45976.0
2023-08-21 14:15:00,92.03,92.07,92.0,92.01,41869.0,89.2011,89.2399,89.1721,89.1818,41869.0
2023-08-21 14:20:00,92.02,92.06,91.99,92.0,47949.0,89.1914,89.2302,89.1624,89.1721,47949.0
2023-08-21 14:25:00,92.01,92.02,91.94,92.0,45315.0,89.1818,89.1914,89.1139,89.1721,45315.0
2023-08-21 14:30:00,92.0,92.03,91.97,92.01,36020.0,89.1721,89.2011,89.143,89.1818,36020.0
2023-08-21 14:35:00,92.01,92.04,91.99,92.01,39060.0,89.1818,89.2108,89.1624,89.1818,39060.0
2023-08-21 14:40:00,92.01,92.1,92.0,92.1,42004.0,89.1818,89.269,89.1721,89.269,42004.0
2023-08-21 14:45:00,92.09,92.23,92.07,92.21,64979.0,89.2593,89.395,89.2399,89.3756,64979.0
2023-08-21 14:50:00,92.21,92.27,92.2,92.26,59878.0,89.3756,89.4338,89.3659,89.4241,59878.0
2023-08-21 14:55:00,92.27,92.33,92.21,92.32,60241.0,89.4338,89.4919,89.3756,89.4822,60241.0
2023-08-21 15:00:00,92.33,92.4,92.32,92.39,80638.0,89.4919,89.5598,89.4822,89.5501,80638.0
2023-08-21 15:05:00,92.39,92.47,92.36,92.46,82277.0,89.5501,89.6276,89.521,89.6179,82277.0
2023-08-21 15:10:00,92.47,92.72,92.46,92.64,149737.0,89.6276,89.8699,89.6179,89.7924,149737.0
2023-08-21 15:15:00,92.64,92.78,92.64,92.75,130259.0,89.7924,89.9281,89.7924,89.899,130259.0
2023-08-21 15:20:00,92.75,92.84,92.69,92.83,96634.0,89.899,89.9862,89.8409,89.9765,96634.0
2023-08-21 15:25:00,92.84,92.85,92.75,92.75,111226.0,89.9862,89.9959,89.899,89.899,111226.0
2023-08-21 15:30:00,92.75,92.75,92.58,92.69,114071.0,89.899,89.899,89.7342,89.8409,114071.0
2023-08-21 15:35:00,92.69,92.78,92.63,92.75,84218.0,89.8409,89.9281,89.7827,89.899,84218.0
2023-08-21 15:40:00,92.74,92.87,92.74,92.81,139034.0,89.8893,90.0153,89.8893,89.9572,139034.0
2023-08-21 15:45:00,92.81,92.91,92.8,92.81,149766.0,89.9572,90.0541,89.9475,89.9572,149766.0
2023-08-21 15:50:00,92.82,92.86,92.53,92.65,252937.0,89.9669,90.0056,89.6858,89.8021,252937.0
2023-08-21 15:55:00,92.65,92.67,92.51,92.6,407087.0,89.8021,89.8215,89.6664,89.7536,407087.0
2023-08-22 09:30:00,93.35,93.49,93.07,93.37,293811.0,90.4806,90.6163,90.2092,90.4999,293811.0
2023-08-22 09:35:00,93.36,93.47,93.04,93.09,318494.0,90.4903,90.5969,90.1801,90.2286,318494.0
2023-08-22 09:40:00,93.12,93.17,92.91,93.08,120797.0,90.2576,90.3061,90.0541,90.2189,120797.0
2023-08-22 09:45:00,93.08,93.14,92.91,92.97,86636.0,90.2189,90.277,90.0541,90.1122,86636.0
2023-08-22 09:50:00,92.97,93.01,92.75,92.75,79650.0,90.1122,90.151,89.899,89.899,79650.0
2023-08-22 09:55:00,92.74,92.75,92.56,92.64,121131.0,89.8893,89.899,89.7148,89.7924,121131.0
2023-08-22 10:00:00,92.62,92.84,92.62,92.84,63312.0,89.773,89.9862,89.773,89.9862,63312.0
2023-08-22 10:05:00,92.83,93.0,92.81,92.81,49316.0,89.9765,90.1413,89.9572,89.9572,49316.0
2023-08-22 10:10:00,92.82,93.0,92.81,92.91,46069.0,89.9669,90.1413,89.9572,90.0541,46069.0
2023-08-22 10:15:00,92.93,92.97,92.72,92.8,58836.0,90.0735,90.1122,89.8699,89.9475,58836.0
2023-08-22 10:20:00,92.79,92.89,92.59,92.67,72082.0,89.9378,90.0347,89.7439,89.8215,72082.0
2023-08-22 10:25:00,92.69,92.73,92.49,92.51,93881.0,89.8409,89.8796,89.647,89.6664,93881.0
2023-08-22 10:30:00,92.52,92.55,92.36,92.4,66858.0,89.6761,89.7052,89.521,89.5598,66858.0
2023-08-22 10:35:00,92.4,92.63,92.4,92.61,52730.0,89.5598,89.7827,89.5598,89.7633,52730.0
2023-08-22 10:40:00,92.62,92.75,92.58,92.73,51249.0,89.773,89.899,89.7342,89.8796,51249.0
2023-08-22 10:45:00,92.73,92.82,92.65,92.68,40342.0,89.8796,89.9669,89.8021,89.8312,40342.0
2023-08-22 10:50:00,92.7,92.84,92.68,92.81,51599.0,89.8505,89.9862,89.8312,89.9572,51599.0
2023-08-22 10:55:00,92.82,92.88,92.8,92.86,40634.0,89.9669,90.025,89.9475,90.0056,40634.0
2023-08-22 11:00:00,92.86,92.91,92.81,92.87,44009.0,90.0056,90.0541,89.9572,90.0153,44009.0
2023-08-22 11:05:00,92.88,92.9,92.69,92.71,27980.0,90.025,90.0444,89.8409,89.8602,27980.0
2023-08-22 11:10:00,92.72,92.84,92.66,92.67,27037.0,89.8699,89.9862,89.8118,89.8215,27037.0
2023-08-22 11:15:00,92.65,92.7,92.61,92.63,26835.0,89.8021,89.8505,89.7633,89.7827,26835.0
2023-08-22 11:20:00,92.58,92.63,92.51,92.55,42809.0,89.7342,89.7827,89.6664,89.7052,42809.0
2023-08-22 11:25:00,92.55,92.61,92.51,92.57,26025.0,89.7052,89.7633,89.6664,89.7245,26025.0
2023-08-22 11:30:00,92.56,92.62,92.53,92.55,26411.0,89.7148,89.773,89.6858,89.7052,26411.0
2023-08-22 11:35:00,92.54,92.62,92.47,92.47,48756.0,89.6955,89.773,89.6276,89.6276,48756.0
2023-08-22 11:40:00,92.46,92.49,92.4,92.42,56782.0,89.6179,89.647,89.5598,89.5792,56782.0
2023-08-22 11:45:00,92.43,92.5,92.41,92.48,14152.0,89.5888,89.6567,89.5695,89.6373,14152.0
2023-08-22 11:50:00,92.48,92.52,92.25,92.28,62898.0,89.6373,89.6761,89.4144,89.4435,62898.0
2023-08-22 11:55:00,92.27,92.3,92.21,92.27,34367.0,89.4338,89.4628,89.3756,89.4338,34367.0
2023-08-22 12:00:00,92.27,92.28,92.19,92.2,35292.0,89.4338,89.4435,89.3562,89.3659,35292.0
2023-08-22 12:05:00,92.2,92.23,92.15,92.16,39761.0,89.3659,89.395,89.3175,89.3271,39761.0
2023-08-22 12:10:00,92.16,92.18,91.95,91.96,80959.0,89.3271,89.3465,89.1236,89.1333,80959.0
2023-08-22 12:15:00,91.95,92.04,91.91,92.03,54639.0,89.1236,89.2108,89.0848,89.2011,54639.0
2023-08-22 12:20:00,92.01,92.04,91.96,92.02,54061.0,89.1818,89.2108,89.1333,89.1914,54061.0
2023-08-22 12:25:00,92.01,92.07,91.94,92.04,32588.0,89.1818,89.2399,89.1139,89.2108,32588.0
2023-08-22 12:30:00,92.08,92.09,91.9,91.93,38381.0,89.2496,89.2593,89.0751,89.1042,38381.0
2023-08-22 12:35:00,91.92,92.11,91.89,92.11,37139.0,89.0945,89.2787,89.0654,89.2787,37139.0
2023-08-22 12:40:00,92.11,92.14,92.07,92.12,25334.0,89.2787,89.3078,89.2399,89.2884,25334.0
2023-08-22 12:45:00,92.13,92.18,92.1,92.14,35411.0,89.2981,89.3465,89.269,89.3078,35411.0
2023-08-22 12:50:00,92.14,92.22,92.11,92.16,26309.0,89.3078,89.3853,89.2787,89.3271,26309.0
2023-08-22 12:55:00,92.16,92.16,92.0,92.01,42850.0,89.3271,89.3271,89.1721,89.1818,42850.0
2023-08-22 13:00:00,92.01,92.03,91.87,91.93,59878.0,89.1818,89.2011,89.0461,89.1042,59878.0
2023-08-22 13:05:00,91.93,92.03,91.87,92.03,32412.0,89.1042,89.2011,89.0461,89.2011,32412.0
2023-08-22 13:10:00,92.03,92.09,91.98,92.02,33523.0,89.2011,89.2593,89.1527,89.1914,33523.0
2023-08-22 13:15:00,92.01,92.01,91.93,91.96,28924.0,89.1818,89.1818,89.1042,89.1333,28924.0
2023-08-22 13:20:00,91.95,92.01,91.92,91.98,19996.0,89.1236,89.1818,89.0945,89.1527,19996.0
2023-08-22 13:25:00,91.98,92.08,91.98,92.06,25871.0,89.1527,89.2496,89.1527,89.2302,25871.0
2023-08-22 13:30:00,92.07,92.14,92.03,92.14,17836.0,89.2399,89.3078,89.2011,89.3078,17836.0
2023-08-22 13:35:00,92.15,92.2,92.08,92.12,44723.0,89.3175,89.3659,89.2496,89.2884,44723.0
2023-08-22 13:40:00,92.12,92.16,92.08,92.15,21310.0,89.2884,89.3271,89.2496,89.3175,21310.0
2023-08-22 13:45:00,92.13,92.14,91.98,91.98,37868.0,89.2981,89.3078,89.1527,89.1527,37868.0
2023-08-22 13:50:00,91.99,92.04,91.93,91.99,21801.0,89.1624,89.2108,89.1042,89.1624,21801.0
2023-08-22 13:55:00,91.99,92.12,91.97,92.09,27943.0,89.1624,89.2884,89.143,89.2593,27943.0
2023-08-22 14:00:00,92.09,92.1,91.98,92.03,32576.0,89.2593,89.269,89.1527,89.2011,32576.0
2023-08-22 14:05:00,92.01,92.04,91.97,92.04,26282.0,89.1818,89.2108,89.143,89.2108,26282.0
2023-08-22 14:10:00,92.03,92.07,91.94,91.97,58636.0,89.2011,89.2399,89.1139,89.143,58636.0
2023-08-22 14:15:00,91.98,92.06,91.96,92.03,30315.0,89.1527,89.2302,89.1333,89.2011,30315.0
2023-08-22 14:20:00,92.02,92.06,91.99,92.04,21921.0,89.1914,89.2302,89.1624,89.2108,21921.0
2023-08-22 14:25:00,92.04,92.17,92.02,92.17,25229.0,89.2108,89.3368,89.1914,89.3368,25229.0
2023-08-22 14:30:00,92.17,92.22,92.15,92.21,24199.0,89.3368,89.3853,89.3175,89.3756,24199.0
2023-08-22 14:35:00,92.21,92.24,92.19,92.23,30412.0,89.3756,89.4047,89.3562,89.395,30412.0
2023-08-22 14:40:00,92.23,92.23,92.11,92.14,38559.0,89.395,89.395,89.2787,89.3078,38559.0
2023-08-22 14:45:00,92.14,92.17,92.09,92.14,39357.0,89.3078,89.3368,89.2593,89.3078,39357.0
2023-08-22 14:50:00,92.14,92.18,92.1,92.11,21123.0,89.3078,89.3465,89.269,89.2787,21123.0
2023-08-22 14:55:00,92.1,92.19,92.1,92.18,31102.0,89.269,89.3562,89.269,89.3465,31102.0
2023-08-22 15:00:00,92.18,92.24,92.17,92.2,24027.0,89.3465,89.4047,89.3368,89.3659,24027.0
2023-08-22 15:05:00,92.19,92.28,92.19,92.26,39736.0,89.3562,89.4435,89.3562,89.4241,39736.0
2023-08-22 15:10:00,92.26,92.33,92.25,92.32,46126.0,89.4241,89.4919,89.4144,89.4822,46126.0
2023-08-22 15:15:00,92.32,92.34,92.27,92.29,40474.0,89.4822,89.5016,89.4338,89.4531,40474.0
2023-08-22 15:20:00,92.29,92.33,92.2,92.23,40836.0,89.4531,89.4919,89.3659,89.395,40836.0
2023-08-22 15:25:00,92.23,92.26,92.09,92.11,34404.0,89.395,89.4241,89.2593,89.2787,34404.0
2023-08-22 15:30:00,92.11,92.11,91.92,91.97,57256.0,89.2787,89.2787,89.0945,89.143,57256.0
2023-08-22 15:35:00,91.95,91.98,91.9,91.91,46953.0,89.1236,89.1527,89.0751,89.0848,46953.0
2023-08-22 15:40:00,91.91,91.91,91.83,91.87,58057.0,89.0848,89.0848,89.0073,89.0461,58057.0
2023-08-22 15:45:00,91.87,91.89,91.8,91.88,91436.0,89.0461,89.0654,88.9782,89.0557,91436.0
2023-08-22 15:50:00,91.88,92.09,91.87,92.08,165400.0,89.0557,89.2593,89.0461,89.2496,165400.0
2023-08-22 15:55:00,92.08,92.33,92.07,92.25,407740.0,89.2496,89.4919,89.2399,89.4144,407740.0
2023-08-23 09:30:00,93.79,94.03,93.52,93.55,284829.0,90.907,91.1397,90.6453,90.6744,284829.0
2023-08-23 09:35:00,93.55,93.71,93.27,93.31,151037.0,90.6744,90.8295,90.403,90.4418,151037.0
2023-08-23 09:40:00,93.3,93.65,93.24,93.65,121501.0,90.4321,90.7713,90.3739,90.7713,121501.0
2023-08-23 09:45:00,93.66,93.84,93.53,93.59,163822.0,90.781,90.9555,90.655,90.7132,163822.0
2023-08-23 09:50:00,93.59,93.84,93.52,93.68,75418.0,90.7132,90.9555,90.6453,90.8004,75418.0
2023-08-23 09:55:00,93.69,94.16,93.69,94.03,190007.0,90.8101,91.2657,90.8101,91.1397,190007.0
2023-08-23 10:00:00,94.03,94.1,93.84,94.09,153573.0,91.1397,91.2075,90.9555,91.1978,153573.0
2023-08-23 10:05:00,94.09,94.23,94.01,94.19,134934.0,91.1978,91.3335,91.1203,91.2947,134934.0
2023-08-23 10:10:00,94.19,94.53,94.11,94.5,146087.0,91.2947,91.6243,91.2172,91.5952,146087.0
2023-08-23 10:15:00,94.5,94.52,94.3,94.4,101765.0,91.5952,91.6146,91.4014,91.4983,101765.0
2023-08-23 10:20:00,94.39,94.57,94.29,94.52,81600.0,91.4886,91.6631,91.3917,91.6146,81600.0
2023-08-23 10:25:00,94.51,94.59,94.46,94.52,82383.0,91.6049,91.6824,91.5564,91.6146,82383.0
2023-08-23 10:30:00,94.52,94.62,94.49,94.58,75720.0,91.6146,91.7115,91.5855,91.6728,75720.0
2023-08-23 10:35:00,94.59,94.59,94.46,94.52,69203.0,91.6824,91.6824,91.5564,91.6146,69203.0
2023-08-23 10:40:00,94.52,94.74,94.46,94.63,87527.0,91.6146,91.8278,91.5564,91.7212,87527.0
2023-08-23 10:45:00,94.63,94.65,94.55,94.65,57004.0,91.7212,91.7406,91.6437,91.7406,57004.0
2023-08-23 10:50:00,94.64,94.8,94.59,94.74,82706.0,91.7309,91.886,91.6824,91.8278,82706.0
2023-08-23 10:55:00,94.73,94.92,94.72,94.86,77151.0,91.8181,92.0023,91.8085,91.9441,77151.0
2023-08-23 11:00:00,94.87,94.88,94.77,94.84,58457.0,91.9538,91.9635,91.8569,91.9248,58457.0
2023-08-23 11:05:00,94.85,95.07,94.85,95.02,131156.0,91.9345,92.1477,91.9345,92.0992,131156.0
2023-08-23 11:10:00,95.03,95.08,94.98,95.03,54303.0,92.1089,92.1574,92.0605,92.1089,54303.0
2023-08-23 11:15:00,95.02,95.06,94.95,94.98,38849.0,92.0992,92.138,92.0314,92.0605,38849.0
2023-08-23 11:20:00,94.98,95.1,94.96,95.01,59957.0,92.0605,92.1768,92.0411,92.0895,59957.0
2023-08-23 11:25:00,94.99,95.03,94.92,94.93,47911.0,92.0702,92.1089,92.0023,92.012,47911.0
2023-08-23 11:30:00,94.94,95.03,94.91,94.94,59936.0,92.0217,92.1089,91.9926,92.0217,59936.0
2023-08-23 11:35:00,94.94,94.95,94.84,94.9,52934.0,92.0217,92.0314,91.9248,91.9829,52934.0
2023-08-23 11:40:00,94.91,94.92,94.71,94.72,75501.0,91.9926,92.0023,91.7988,91.8085,75501.0
2023-08-23 11:45:00,94.72,94.75,94.6,94.7,95881.0,91.8085,91.8375,91.6921,91.7891,95881.0
2023-08-23 11:50:00,94.7,94.84,94.7,94.8,106562.0,91.7891,91.9248,91.7891,91.886,106562.0
2023-08-23 11:55:00,94.79,94.85,94.74,94.77,70028.0,91.8763,91.9345,91.8278,91.8569,70028.0
2023-08-23 12:00:00,94.77,94.8,94.56,94.56,88001.0,91.8569,91.886,91.6534,91.6534,88001.0
2023-08-23 12:05:00,94.56,94.57,94.45,94.48,51841.0,91.6534,91.6631,91.5468,91.5758,51841.0
2023-08-23 12:10:00,94.48,94.51,94.42,94.45,49611.0,91.5758,91.6049,91.5177,91.5468,49611.0
2023-08-23 12:15:00,94.44,94.46,94.37,94.42,39206.0,91.5371,91.5564,91.4692,91.5177,39206.0
2023-08-23 12:20:00,94.42,94.55,94.4,94.54,57451.0,91.5177,91.6437,91.4983,91.634,57451.0
2023-08-23 12:25:00,94.54,94.54,94.46,94.47,38738.0,91.634,91.634,91.5564,91.5661,38738.0
2023-08-23 12:30:00,94.47,94.53,94.43,94.47,64767.0,91.5661,91.6243,91.5274,91.5661,64767.0
2023-08-23 12:35:00,94.46,94.47,94.4,94.45,39184.0,91.5564,91.5661,91.4983,91.5468,39184.0
2023-08-23 12:40:00,94.45,94.5,94.42,94.47,32436.0,91.5468,91.5952,91.5177,91.5661,32436.0
2023-08-23 12:45:00,94.47,94.52,94.42,94.44,57042.0,91.5661,91.6146,91.5177,91.5371,57042.0
2023-08-23 12:50:00,94.45,94.49,94.36,94.38,58917.0,91.5468,91.5855,91.4595,91.4789,58917.0
2023-08-23 12:55:00,94.36,94.39,94.21,94.23,71246.0,91.4595,91.4886,91.3141,91.3335,71246.0
2023-08-23 13:00:00,94.22,94.27,94.2,94.27,58912.0,91.3238,91.3723,91.3044,91.3723,58912.0
2023-08-23 13:05:00,94.27,94.3,94.2,94.24,68970.0,91.3723,91.4014,91.3044,91.3432,68970.0
2023-08-23 13:10:00,94.25,94.33,94.23,94.32,42188.0,91.3529,91.4304,91.3335,91.4207,42188.0
2023-08-23 13:15:00,94.32,94.48,94.31,94.48,65177.0,91.4207,91.5758,91.4111,91.5758,65177.0
2023-08-23 13:20:00,94.47,94.53,94.4,94.52,58239.0,91.5661,91.6243,91.4983,91.6146,58239.0
2023-08-23 13:25:00,94.51,94.55,94.44,94.45,51098.0,91.6049,91.6437,91.5371,91.5468,51098.0
2023-08-23 13:30:00,94.45,94.52,94.41,94.47,54501.0,91.5468,91.6146,91.508,91.5661,54501.0
2023-08-23 13:35:00,94.48,94.59,94.43,94.59,113237.0,91.5758,91.6824,91.5274,91.6824,113237.0
2023-08-23 13:40:00,94.59,94.59,94.47,94.48,121989.0,91.6824,91.6824,91.5661,91.5758,121989.0
2023-08-23 13:45:00,94.48,94.51,94.4,94.51,68884.0,91.5758,91.6049,91.4983,91.6049,68884.0
2023-08-23 13:50:00,94.51,94.55,94.49,94.54,33312.0,91.6049,91.6437,91.5855,91.634,33312.0
2023-08-23 13:55:00,94.54,94.61,94.48,94.54,63354.0,91.634,91.7018,91.5758,91.634,63354.0
2023-08-23 14:00:00,94.56,94.56,94.52,94.54,30098.0,91.6534,91.6534,91.6146,91.634,30098.0
2023-08-23 14:05:00,94.54,94.56,94.45,94.55,61071.0,91.634,91.6534,91.5468,91.6437,61071.0
2023-08-23 14:10:00,94.55,94.55,94.48,94.5,61252.0,91.6437,91.6437,91.5758,91.5952,61252.0
2023-08-23 14:15:00,94.5,94.5,94.36,94.39,68198.0,91.5952,91.5952,91.4595,91.4886,68198.0
2023-08-23 14:20:00,94.38,94.38,94.26,94.31,59285.0,91.4789,91.4789,91.3626,91.4111,59285.0
2023-08-23 14:25:00,94.32,94.36,94.29,94.3,37339.0,91.4207,91.4595,91.3917,91.4014,37339.0
2023-08-23 14:30:00,94.29,94.3,94.22,94.25,58579.0,91.3917,91.4014,91.3238,91.3529,58579.0
2023-08-23 14:35:00,94.26,94.26,94.09,94.19,85286.0,91.3626,91.3626,91.1978,91.2947,85286.0
2023-08-23 14:40:00,94.17,94.33,94.16,94.25,60321.0,91.2754,91.4304,91.2657,91.3529,60321.0
2023-08-23 14:45:00,94.24,94.29,94.22,94.25,40583.0,91.3432,91.3917,91.3238,91.3529,40583.0
2023-08-23 14:50:00,94.25,94.34,94.23,94.33,40652.0,91.3529,91.4401,91.3335,91.4304,40652.0
2023-08-23 14:55:00,94.32,94.34,94.28,94.29,45947.0,91.4207,91.4401,91.382,91.3917,45947.0
2023-08-23 15:00:00,94.29,94.42,94.22,94.42,59528.0,91.3917,91.5177,91.3238,91.5177,59528.0
2023-08-23 15:05:00,94.41,94.56,94.39,94.55,50342.0,91.508,91.6534,91.4886,91.6437,50342.0
2023-08-23 15:10:00,94.55,94.61,94.52,94.59,56667.0,91.6437,91.7018,91.6146,91.6824,56667.0
2023-08-23 15:15:00,94.6,94.64,94.57,94.58,61651.0,91.6921,91.7309,91.6631,91.6728,61651.0
2023-08-23 15:20:00,94.57,94.61,94.53,94.54,54982.0,91.6631,91.7018,91.6243,91.634,54982.0
2023-08-23 15:25:00,94.55,94.6,94.53,94.59,67740.0,91.6437,91.6921,91.6243,91.6824,67740.0
2023-08-23 15:30:00,94.59,94.59,94.46,94.48,105165.0,91.6824,91.6824,91.5564,91.5758,105165.0
2023-08-23 15:35:00,94.47,94.49,94.38,94.4,82283.0,91.5661,91.5855,91.4789,91.4983,82283.0
2023-08-23 15:40:00,94.4,94.62,94.38,94.54,196569.0,91.4983,91.7115,91.4789,91.634,196569.0
2023-08-23 15:45:00,94.53,94.54,94.37,94.4,157081.0,91.6243,91.634,91.4692,91.4983,157081.0
2023-08-23 15:50:00,94.39,94.4,94.17,94.19,231786.0,91.4886,91.4983,91.2754,91.2947,231786.0
2023-08-23 15:55:00,94.19,94.32,94.12,94.23,494897.0,91.2947,91.4207,91.2269,91.3335,494897.0
2023-08-24 09:30:00,96.53,96.78,94.91,94.96,697245.0,93.5628,93.8051,91.9926,92.0411,697245.0
2023-08-24 09:35:00,94.94,95.37,94.81,94.95,225916.0,92.0217,92.4385,91.8957,92.0314,225916.0
2023-08-24 09:40:00,94.95,95.14,94.54,94.61,298645.0,92.0314,92.2155,91.634,91.7018,298645.0
2023-08-24 09:45:00,94.62,94.68,94.06,94.11,313374.0,91.7115,91.7697,91.1687,91.2172,313374.0
2023-08-24 09:50:00,94.11,94.62,94.0,94.56,376285.0,91.2172,91.7115,91.1106,91.6534,376285.0
2023-08-24 09:55:00,94.55,94.6,94.26,94.27,174011.0,91.6437,91.6921,91.3626,91.3723,174011.0
2023-08-24 10:00:00,94.27,94.47,94.17,94.41,100060.0,91.3723,91.5661,91.2754,91.508,100060.0
2023-08-24 10:05:00,94.41,94.42,94.08,94.13,121149.0,91.508,91.5177,91.1881,91.2366,121149.0
2023-08-24 10:10:00,94.11,94.17,94.02,94.1,73713.0,91.2172,91.2754,91.13,91.2075,73713.0
2023-08-24 10:15:00,94.08,94.09,93.87,94.0,120081.0,91.1881,91.1978,90.9846,91.1106,120081.0
2023-08-24 10:20:00,94.0,94.24,93.99,94.13,82127.0,91.1106,91.3432,91.1009,91.2366,82127.0
2023-08-24 10:25:00,94.12,94.2,93.71,93.72,96296.0,91.2269,91.3044,90.8295,90.8392,96296.0
2023-08-24 10:30:00,93.73,93.93,93.61,93.86,109619.0,90.8489,91.0427,90.7326,90.9749,109619.0
2023-08-24 10:35:00,93.85,93.89,93.64,93.67,82909.0,90.9652,91.004,90.7617,90.7907,82909.0
2023-08-24 10:40:00,93.67,93.86,93.4,93.43,100956.0,90.7907,90.9749,90.529,90.5581,100956.0
2023-08-24 10:45:00,93.43,93.44,93.31,93.35,72099.0,90.5581,90.5678,90.4418,90.4806,72099.0
2023-08-24 10:50:00,93.35,93.47,93.22,93.44,245368.0,90.4806,90.5969,90.3546,90.5678,245368.0
2023-08-24 10:55:00,93.43,93.55,93.14,93.18,95422.0,90.5581,90.6744,90.277,90.3158,95422.0
2023-08-24 11:00:00,93.18,93.26,92.94,93.22,147256.0,90.3158,90.3933,90.0832,90.3546,147256.0
2023-08-24 11:05:00,93.22,93.26,93.03,93.12,131469.0,90.3546,90.3933,90.1704,90.2576,131469.0
2023-08-24 11:10:00,93.12,93.24,92.98,93.04,114874.0,90.2576,90.3739,90.1219,90.1801,114874.0
2023-08-24 11:15:00,93.04,93.1,92.94,93.02,61142.0,90.1801,90.2382,90.0832,90.1607,61142.0
2023-08-24 11:20:00,93.01,93.16,92.93,92.96,70752.0,90.151,90.2964,90.0735,90.1026,70752.0
2023-08-24 11:25:00,92.95,93.08,92.91,93.05,52873.0,90.0929,90.2189,90.0541,90.1898,52873.0
2023-08-24 11:30:00,93.03,93.14,92.98,93.08,49553.0,90.1704,90.277,90.1219,90.2189,49553.0
2023-08-24 11:35:00,93.08,93.08,92.77,92.86,136243.0,90.2189,90.2189,89.9184,90.0056,136243.0
2023-08-24 11:40:00,92.86,93.02,92.8,92.97,56457.0,90.0056,90.1607,89.9475,90.1122,56457.0
2023-08-24 11:45:00,92.97,93.08,92.94,93.0,52252.0,90.1122,90.2189,90.0832,90.1413,52252.0
2023-08-24 11:50:00,93.0,93.02,92.79,92.86,63874.0,90.1413,90.1607,89.9378,90.0056,63874.0
2023-08-24 11:55:00,92.87,92.91,92.82,92.83,111191.0,90.0153,90.0541,89.9669,89.9765,111191.0
2023-08-24 12:00:00,92.84,92.97,92.77,92.79,50819.0,89.9862,90.1122,89.9184,89.9378,50819.0
2023-08-24 12:05:00,92.79,93.03,92.78,93.01,89198.0,89.9378,90.1704,89.9281,90.151,89198.0
2023-08-24 12:10:00,93.0,93.1,92.99,93.08,74584.0,90.1413,90.2382,90.1316,90.2189,74584.0
2023-08-24 12:15:00,93.08,93.15,93.02,93.09,60032.0,90.2189,90.2867,90.1607,90.2286,60032.0
2023-08-24 12:20:00,93.09,93.19,93.08,93.15,57651.0,90.2286,90.3255,90.2189,90.2867,57651.0
2023-08-24 12:25:00,93.15,93.29,93.12,93.15,124275.0,90.2867,90.4224,90.2576,90.2867,124275.0
2023-08-24 12:30:00,93.13,93.29,93.13,93.26,54376.0,90.2673,90.4224,90.2673,90.3933,54376.0
2023-08-24 12:35:00,93.26,93.33,93.23,93.31,74965.0,90.3933,90.4612,90.3643,90.4418,74965.0
2023-08-24 12:40:00,93.31,93.5,93.29,93.5,86746.0,90.4418,90.626,90.4224,90.626,86746.0
2023-08-24 12:45:00,93.48,93.5,93.41,93.46,63582.0,90.6066,90.626,90.5387,90.5872,63582.0
2023-08-24 12:50:00,93.47,93.5,93.41,93.41,54921.0,90.5969,90.626,90.5387,90.5387,54921.0
2023-08-24 12:55:00,93.42,93.42,93.31,93.41,57098.0,90.5484,90.5484,90.4418,90.5387,57098.0
2023-08-24 13:00:00,93.42,93.47,93.28,93.31,37170.0,90.5484,90.5969,90.4127,90.4418,37170.0
2023-08-24 13:05:00,93.31,93.39,93.28,93.36,52997.0,90.4418,90.5193,90.4127,90.4903,52997.0
2023-08-24 13:10:00,93.37,93.43,93.31,93.36,24333.0,90.4999,90.5581,90.4418,90.4903,24333.0
2023-08-24 13:15:00,93.37,93.37,93.21,93.23,25793.0,90.4999,90.4999,90.3449,90.3643,25793.0
2023-08-24 13:20:00,93.23,93.31,93.2,93.29,34681.0,90.3643,90.4418,90.3352,90.4224,34681.0
2023-08-24 13:25:00,93.3,93.3,93.08,93.15,25973.0,90.4321,90.4321,90.2189,90.2867,25973.0
2023-08-24 13:30:00,93.15,93.23,93.09,93.1,24019.0,90.2867,90.3643,90.2286,90.2382,24019.0
2023-08-24 13:35:00,93.1,93.17,93.07,93.14,31432.0,90.2382,90.3061,90.2092,90.277,31432.0
2023-08-24 13:40:00,93.15,93.17,93.01,93.01,37599.0,90.2867,90.3061,90.151,90.151,37599.0
2023-08-24 13:45:00,93.03,93.13,93.03,93.08,40692.0,90.1704,90.2673,90.1704,90.2189,40692.0
2023-08-24 13:50:00,93.08,93.15,93.05,93.13,40613.0,90.2189,90.2867,90.1898,90.2673,40613.0
2023-08-24 13:55:00,93.12,93.2,93.1,93.2,40275.0,90.2576,90.3352,90.2382,90.3352,40275.0
2023-08-24 14:00:00,93.19,93.36,93.19,93.29,47086.0,90.3255,90.4903,90.3255,90.4224,47086.0
2023-08-24 14:05:00,93.27,93.43,93.27,93.41,46429.0,90.403,90.5581,90.403,90.5387,46429.0
2023-08-24 14:10:00,93.42,93.52,93.38,93.48,86416.0,90.5484,90.6453,90.5096,90.6066,86416.0
2023-08-24 14:15:00,93.48,93.49,93.31,93.4,41120.0,90.6066,90.6163,90.4418,90.529,41120.0
2023-08-24 14:20:00,93.39,93.5,93.38,93.5,37156.0,90.5193,90.626,90.5096,90.626,37156.0
2023-08-24 14:25:00,93.5,93.5,93.39,93.41,47843.0,90.626,90.626,90.5193,90.5387,47843.0
2023-08-24 14:30:00,93.4,93.45,93.37,93.41,27405.0,90.529,90.5775,90.4999,90.5387,27405.0
2023-08-24 14:35:00,93.42,93.46,93.2,93.23,39539.0,90.5484,90.5872,90.3352,90.3643,39539.0
2023-08-24 14:40:00,93.23,93.24,93.09,93.1,29160.0,90.3643,90.3739,90.2286,90.2382,29160.0
2023-08-24 14:45:00,93.11,93.18,93.05,93.06,29793.0,90.2479,90.3158,90.1898,90.1995,29793.0
2023-08-24 14:50:00,93.07,93.11,93.01,93.01,25556.0,90.2092,90.2479,90.151,90.151,25556.0
2023-08-24 14:55:00,93.02,93.09,92.98,92.98,40950.0,90.1607,90.2286,90.1219,90.1219,40950.0
2023-08-24 15:00:00,92.98,93.05,92.94,92.95,46271.0,90.1219,90.1898,90.0832,90.0929,46271.0
2023-08-24 15:05:00,92.95,92.98,92.77,92.77,87723.0,90.0929,90.1219,89.9184,89.9184,87723.0
2023-08-24 15:10:00,92.77,92.86,92.72,92.79,54033.0,89.9184,90.0056,89.8699,89.9378,54033.0
2023-08-24 15:15:00,92.8,92.88,92.79,92.85,54511.0,89.9475,90.025,89.9378,89.9959,54511.0
2023-08-24 15:20:00,92.86,92.94,92.81,92.84,64430.0,90.0056,90.0832,89.9572,89.9862,64430.0
2023-08-24 15:25:00,92.84,92.9,92.8,92.85,86731.0,89.9862,90.0444,89.9475,89.9959,86731.0
2023-08-24 15:30:00,92.85,92.92,92.76,92.87,143595.0,89.9959,90.0638,89.9087,90.0153,143595.0
2023-08-24 15:35:00,92.87,92.89,92.69,92.75,128580.0,90.0153,90.0347,89.8409,89.899,128580.0
2023-08-24 15:40:00,92.75,92.8,92.58,92.62,132149.0,89.899,89.9475,89.7342,89.773,132149.0
2023-08-24 15:45:00,92.63,92.72,92.47,92.67,202100.0,89.7827,89.8699,89.6276,89.8215,202100.0
2023-08-24 15:50:00,92.68,92.85,92.64,92.84,251756.0,89.8312,89.9959,89.7924,89.9862,251756.0
2023-08-24 15:55:00,92.83,92.83,92.48,92.49,651280.0,89.9765,89.9765,89.6373,89.647,651280.0
2023-08-25 09:30:00,92.25,92.53,91.86,92.36,361807.0,89.4144,89.6858,89.0364,89.521,361807.0
2023-08-25 09:35:00,92.39,92.5,92.06,92.28,93618.0,89.5501,89.6567,89.2302,89.4435,93618.0
2023-08-25 09:40:00,92.29,92.48,92.15,92.31,119694.0,89.4531,89.6373,89.3175,89.4725,119694.0
2023-08-25 09:45:00,92.32,92.39,92.19,92.34,159099.0,89.4822,89.5501,89.3562,89.5016,159099.0
2023-08-25 09:50:00,92.32,92.65,92.32,92.44,88090.0,89.4822,89.8021,89.4822,89.5985,88090.0
2023-08-25 09:55:00,92.43,92.6,92.42,92.58,54637.0,89.5888,89.7536,89.5792,89.7342,54637.0
2023-08-25 10:00:00,92.58,93.16,92.49,92.87,260432.0,89.7342,90.2964,89.647,90.0153,260432.0
2023-08-25 10:05:00,92.89,92.95,92.46,92.53,113008.0,90.0347,90.0929,89.6179,89.6858,113008.0
2023-08-25 10:10:00,92.52,93.24,92.52,93.23,128155.0,89.6761,90.3739,89.6761,90.3643,128155.0
2023-08-25 10:15:00,93.22,93.41,92.85,92.86,100861.0,90.3546,90.5387,89.9959,90.0056,100861.0
2023-08-25 10:20:00,92.87,92.93,92.56,92.57,143186.0,90.0153,90.0735,89.7148,89.7245,143186.0
2023-08-25 10:25:00,92.57,92.66,92.3,92.36,250858.0,89.7245,89.8118,89.4628,89.521,250858.0
2023-08-25 10:30:00,92.38,92.45,92.06,92.13,81977.0,89.5404,89.6082,89.2302,89.2981,81977.0
2023-08-25 10:35:00,92.14,92.28,91.87,91.96,429983.0,89.3078,89.4435,89.0461,89.1333,429983.0
2023-08-25 10:40:00,91.97,92.11,91.65,91.66,105130.0,89.143,89.2787,88.8328,88.8425,105130.0
2023-08-25 10:45:00,91.65,91.67,91.42,91.48,279261.0,88.8328,88.8522,88.6099,88.668,279261.0
2023-08-25 10:50:00,91.46,91.75,91.46,91.66,64812.0,88.6487,88.9297,88.6487,88.8425,64812.0
2023-08-25 10:55:00,91.66,91.67,91.42,91.46,64526.0,88.8425,88.8522,88.6099,88.6487,64526.0
2023-08-25 11:00:00,91.47,91.7,91.4,91.64,308783.0,88.6584,88.8813,88.5905,88.8231,308783.0
2023-08-25 11:05:00,91.62,92.13,91.61,92.09,168669.0,88.8037,89.2981,88.794,89.2593,168669.0
2023-08-25 11:10:00,92.13,92.24,91.91,91.97,71357.0,89.2981,89.4047,89.0848,89.143,71357.0
2023-08-25 11:15:00,91.96,92.0,91.81,91.99,78618.0,89.1333,89.1721,88.9879,89.1624,78618.0
2023-08-25 11:20:00,92.0,92.04,91.88,92.01,57628.0,89.1721,89.2108,89.0557,89.1818,57628.0
2023-08-25 11:25:00,92.08,92.44,92.07,92.43,46739.0,89.2496,89.5985,89.2399,89.5888,46739.0
2023-08-25 11:30:00,92.44,92.46,92.26,92.4,84687.0,89.5985,89.6179,89.4241,89.5598,84687.0
2023-08-25 11:35:00,92.4,92.66,92.36,92.6,83080.0,89.5598,89.8118,89.521,89.7536,83080.0
2023-08-25 11:40:00,92.62,92.63,92.36,92.49,124467.0,89.773,89.7827,89.521,89.647,124467.0
2023-08-25 11:45:00,92.47,92.48,92.31,92.41,32478.0,89.6276,89.6373,89.4725,89.5695,32478.0
2023-08-25 11:50:00,92.4,92.5,92.29,92.4,45505.0,89.5598,89.6567,89.4531,89.5598,45505.0
2023-08-25 11:55:00,92.39,92.39,92.11,92.18,48671.0,89.5501,89.5501,89.2787,89.3465,48671.0
2023-08-25 12:00:00,92.18,92.29,92.14,92.24,48858.0,89.3465,89.4531,89.3078,89.4047,48858.0
2023-08-25 12:05:00,92.24,92.33,92.2,92.31,39398.0,89.4047,89.4919,89.3659,89.4725,39398.0
2023-08-25 12:10:00,92.32,92.4,92.24,92.39,34247.0,89.4822,89.5598,89.4047,89.5501,34247.0
2023-08-25 12:15:00,92.4,92.5,92.28,92.41,76555.0,89.5598,89.6567,89.4435,89.5695,76555.0
2023-08-25 12:20:00,92.39,92.56,92.32,92.54,43148.0,89.5501,89.7148,89.4822,89.6955,43148.0
2023-08-25 12:25:00,92.53,92.69,92.51,92.69,33474.0,89.6858,89.8409,89.6664,89.8409,33474.0
2023-08-25 12:30:00,92.67,92.73,92.58,92.69,57808.0,89.8215,89.8796,89.7342,89.8409,57808.0
2023-08-25 12:35:00,92.68,92.86,92.68,92.83,43140.0,89.8312,90.0056,89.8312,89.9765,43140.0
2023-08-25 12:40:00,92.81,92.89,92.68,92.71,149963.0,89.9572,90.0347,89.8312,89.8602,149963.0
2023-08-25 12:45:00,92.69,92.73,92.63,92.69,30439.0,89.8409,89.8796,89.7827,89.8409,30439.0
2023-08-25 12:50:00,92.68,92.71,92.49,92.51,34131.0,89.8312,89.8602,89.647,89.6664,34131.0
2023-08-25 12:55:00,92.5,92.69,92.5,92.64,30406.0,89.6567,89.8409,89.6567,89.7924,30406.0
2023-08-25 13:00:00,92.64,92.7,92.59,92.64,28860.0,89.7924,89.8505,89.7439,89.7924,28860.0
2023-08-25 13:05:00,92.62,92.71,92.6,92.66,21415.0,89.773,89.8602,89.7536,89.8118,21415.0
2023-08-25 13:10:00,92.64,92.77,92.57,92.76,31695.0,89.7924,89.9184,89.7245,89.9087,31695.0
2023-08-25 13:15:00,92.77,92.84,92.61,92.66,33682.0,89.9184,89.9862,89.7633,89.8118,33682.0
2023-08-25 13:20:00,92.67,92.68,92.5,92.5,42301.0,89.8215,89.8312,89.6567,89.6567,42301.0
2023-08-25 13:25:00,92.5,92.56,92.45,92.56,24920.0,89.6567,89.7148,89.6082,89.7148,24920.0
2023-08-25 13:30:00,92.55,92.55,92.36,92.4,35840.0,89.7052,89.7052,89.521,89.5598,35840.0
2023-08-25 13:35:00,92.42,92.47,92.37,92.37,26012.0,89.5792,89.6276,89.5307,89.5307,26012.0
2023-08-25 13:40:00,92.38,92.61,92.38,92.6,31612.0,89.5404,89.7633,89.5404,89.7536,31612.0
2023-08-25 13:45:00,92.6,92.61,92.49,92.6,29533.0,89.7536,89.7633,89.647,89.7536,29533.0
2023-08-25 13:50:00,92.62,92.76,92.59,92.75,97829.0,89.773,89.9087,89.7439,89.899,97829.0
2023-08-25 13:55:00,92.74,92.76,92.67,92.73,25537.0,89.8893,89.9087,89.8215,89.8796,25537.0
2023-08-25 14:00:00,92.72,92.76,92.63,92.67,31618.0,89.8699,89.9087,89.7827,89.8215,31618.0
2023-08-25 14:05:00,92.69,92.75,92.68,92.75,26041.0,89.8409,89.899,89.8312,89.899,26041.0
2023-08-25 14:10:00,92.75,92.85,92.7,92.84,28299.0,89.899,89.9959,89.8505,89.9862,28299.0
2023-08-25 14:15:00,92.85,92.93,92.72,92.88,44438.0,89.9959,90.0735,89.8699,90.025,44438.0
2023-08-25 14:20:00,92.91,93.02,92.9,92.93,64305.0,90.0541,90.1607,90.0444,90.0735,64305.0
2023-08-25 14:25:00,92.93,93.03,92.92,93.03,40384.0,90.0735,90.1704,90.0638,90.1704,40384.0
2023-08-25 14:30:00,93.03,93.13,92.99,93.07,122373.0,90.1704,90.2673,90.1316,90.2092,122373.0
2023-08-25 14:35:00,93.07,93.11,92.9,92.91,51494.0,90.2092,90.2479,90.0444,90.0541,51494.0
2023-08-25 14:40:00,92.93,92.97,92.81,92.87,38871.0,90.0735,90.1122,89.9572,90.0153,38871.0
2023-08-25 14:45:00,92.87,92.92,92.81,92.85,35486.0,90.0153,90.0638,89.9572,89.9959,35486.0
2023-08-25 14:50:00,92.86,92.98,92.82,92.96,62382.0,90.0056,90.1219,89.9669,90.1026,62382.0
2023-08-25 14:55:00,92.97,93.04,92.95,93.03,45448.0,90.1122,90.1801,90.0929,90.1704,45448.0
2023-08-25 15:00:00,93.03,93.14,92.9,92.98,99543.0,90.1704,90.277,90.0444,90.1219,99543.0
2023-08-25 15:05:00,92.99,93.06,92.91,93.05,44076.0,90.1316,90.1995,90.0541,90.1898,44076.0
2023-08-25 15:10:00,93.04,93.1,93.04,93.06,35397.0,90.1801,90.2382,90.1801,90.1995,35397.0
2023-08-25 15:15:00,93.06,93.17,93.04,93.1,52375.0,90.1995,90.3061,90.1801,90.2382,52375.0
2023-08-25 15:20:00,93.1,93.18,93.09,93.16,41324.0,90.2382,90.3158,90.2286,90.2964,41324.0
2023-08-25 15:25:00,93.16,93.19,93.07,93.08,69349.0,90.2964,90.3255,90.2092,90.2189,69349.0
2023-08-25 15:30:00,93.09,93.12,93.02,93.03,61149.0,90.2286,90.2576,90.1607,90.1704,61149.0
2023-08-25 15:35:00,93.02,93.05,92.96,92.99,69430.0,90.1607,90.1898,90.1026,90.1316,69430.0
2023-08-25 15:40:00,93.0,93.09,92.95,93.07,76963.0,90.1413,90.2286,90.0929,90.2092,76963.0
2023-08-25 15:45:00,93.07,93.12,92.94,92.95,103336.0,90.2092,90.2576,90.0832,90.0929,103336.0
2023-08-25 15:50:00,92.96,93.02,92.81,92.89,130625.0,90.1026,90.1607,89.9572,90.0347,130625.0
2023-08-25 15:55:00,92.89,93.13,92.89,93.13,387741.0,90.0347,90.2673,90.0347,90.2673,387741.0
2023-08-28 09:30:00,93.82,93.88,93.41,93.59,201819.0,90.9361,90.9943,90.5387,90.7132,201819.0
2023-08-28 09:35:00,93.66,93.81,93.45,93.51,49475.0,90.781,90.9264,90.5775,90.6356,49475.0
2023-08-28 09:40:00,93.51,93.74,93.4,93.71,74925.0,90.6356,90.8586,90.529,90.8295,74925.0
2023-08-28 09:45:00,93.71,93.87,93.59,93.73,64273.0,90.8295,90.9846,90.7132,90.8489,64273.0
2023-08-28 09:50:00,93.72,93.78,93.43,93.76,47943.0,90.8392,90.8973,90.5581,90.878,47943.0
2023-08-28 09:55:00,93.75,93.87,93.67,93.82,72619.0,90.8683,90.9846,90.7907,90.9361,72619.0
2023-08-28 10:00:00,93.86,93.89,93.68,93.81,40749.0,90.9749,91.004,90.8004,90.9264,40749.0
2023-08-28 10:05:00,93.82,93.91,93.75,93.88,49711.0,90.9361,91.0234,90.8683,90.9943,49711.0
2023-08-28 10:10:00,93.87,93.93,93.76,93.87,54991.0,90.9846,91.0427,90.878,90.9846,54991.0
2023-08-28 10:15:00,93.89,94.06,93.81,93.87,71470.0,91.004,91.1687,90.9264,90.9846,71470.0
2023-08-28 10:20:00,93.85,93.93,93.82,93.93,33767.0,90.9652,91.0427,90.9361,91.0427,33767.0
2023-08-28 10:25:00,93.94,94.11,93.92,94.05,44586.0,91.0524,91.2172,91.033,91.159,44586.0
2023-08-28 10:30:00,94.07,94.15,93.94,94.13,80490.0,91.1784,91.256,91.0524,91.2366,80490.0
2023-08-28 10:35:00,94.13,94.15,93.93,93.94,51427.0,91.2366,91.256,91.0427,91.0524,51427.0
2023-08-28 10:40:00,93.93,93.95,93.77,93.79,47708.0,91.0427,91.0621,90.8877,90.907,47708.0
2023-08-28 10:45:00,93.8,93.88,93.71,93.73,30742.0,90.9167,90.9943,90.8295,90.8489,30742.0
2023-08-28 10:50:00,93.73,93.75,93.44,93.49,52279.0,90.8489,90.8683,90.5678,90.6163,52279.0
2023-08-28 10:55:00,93.48,93.6,93.45,93.6,30490.0,90.6066,90.7229,90.5775,90.7229,30490.0
2023-08-28 11:00:00,93.6,93.67,93.54,93.65,22571.0,90.7229,90.7907,90.6647,90.7713,22571.0
2023-08-28 11:05:00,93.66,93.77,93.58,93.75,26601.0,90.781,90.8877,90.7035,90.8683,26601.0
2023-08-28 11:10:00,93.74,93.74,93.61,93.71,22592.0,90.8586,90.8586,90.7326,90.8295,22592.0
2023-08-28 11:15:00,93.71,93.82,93.67,93.71,23393.0,90.8295,90.9361,90.7907,90.8295,23393.0
2023-08-28 11:20:00,93.7,93.77,93.64,93.71,20370.0,90.8198,90.8877,90.7617,90.8295,20370.0
2023-08-28 11:25:00,93.7,93.82,93.68,93.72,26837.0,90.8198,90.9361,90.8004,90.8392,26837.0
2023-08-28 11:30:00,93.7,93.81,93.68,93.76,24761.0,90.8198,90.9264,90.8004,90.878,24761.0
2023-08-28 11:35:00,93.77,93.79,93.71,93.73,44664.0,90.8877,90.907,90.8295,90.8489,44664.0
2023-08-28 11:40:00,93.73,93.75,93.45,93.57,48137.0,90.8489,90.8683,90.5775,90.6938,48137.0
2023-08-28 11:45:00,93.56,93.6,93.48,93.5,13673.0,90.6841,90.7229,90.6066,90.626,13673.0
2023-08-28 11:50:00,93.52,93.54,93.42,93.48,18392.0,90.6453,90.6647,90.5484,90.6066,18392.0
2023-08-28 11:55:00,93.49,93.58,93.46,93.58,37267.0,90.6163,90.7035,90.5872,90.7035,37267.0
2023-08-28 12:00:00,93.58,93.58,93.47,93.55,20828.0,90.7035,90.7035,90.5969,90.6744,20828.0
2023-08-28 12:05:00,93.55,93.56,93.46,93.53,16397.0,90.6744,90.6841,90.5872,90.655,16397.0
2023-08-28 12:10:00,93.52,93.54,93.46,93.53,17139.0,90.6453,90.6647,90.5872,90.655,17139.0
2023-08-28 12:15:00,93.53,93.54,93.46,93.46,15182.0,90.655,90.6647,90.5872,90.5872,15182.0
2023-08-28 12:20:00,93.46,93.53,93.43,93.5,26105.0,90.5872,90.655,90.5581,90.626,26105.0
2023-08-28 12:25:00,93.48,93.53,93.46,93.51,18218.0,90.6066,90.655,90.5872,90.6356,18218.0
2023-08-28 12:30:00,93.5,93.58,93.47,93.55,27287.0,90.626,90.7035,90.5969,90.6744,27287.0
2023-08-28 12:35:00,93.56,93.64,93.54,93.64,36228.0,90.6841,90.7617,90.6647,90.7617,36228.0
2023-08-28 12:40:00,93.64,93.8,93.62,93.75,33828.0,90.7617,90.9167,90.7423,90.8683,33828.0
2023-08-28 12:45:00,93.74,93.77,93.68,93.69,23502.0,90.8586,90.8877,90.8004,90.8101,23502.0
2023-08-28 12:50:00,93.7,93.81,93.69,93.81,58993.0,90.8198,90.9264,90.8101,90.9264,58993.0
2023-08-28 12:55:00,93.81,93.87,93.77,93.87,24788.0,90.9264,90.9846,90.8877,90.9846,24788.0
2023-08-28 13:00:00,93.87,93.93,93.85,93.88,24618.0,90.9846,91.0427,90.9652,90.9943,24618.0
2023-08-28 13:05:00,93.87,93.96,93.84,93.88,34479.0,90.9846,91.0718,90.9555,90.9943,34479.0
2023-08-28 13:10:00,93.89,93.91,93.85,93.91,20976.0,91.004,91.0234,90.9652,91.0234,20976.0
2023-08-28 13:15:00,93.91,93.91,93.83,93.9,22593.0,91.0234,91.0234,90.9458,91.0137,22593.0
2023-08-28 13:20:00,93.9,93.96,93.9,93.9,26178.0,91.0137,91.0718,91.0137,91.0137,26178.0
2023-08-28 13:25:00,93.9,93.91,93.79,93.79,20374.0,91.0137,91.0234,90.907,90.907,20374.0
2023-08-28 13:30:00,93.79,93.79,93.69,93.69,37219.0,90.907,90.907,90.8101,90.8101,37219.0
2023-08-28 13:35:00,93.66,93.66,93.55,93.59,41685.0,90.781,90.781,90.6744,90.7132,41685.0
2023-08-28 13:40:00,93.62,93.62,93.52,93.56,22325.0,90.7423,90.7423,90.6453,90.6841,22325.0
2023-08-28 13:45:00,93.56,93.61,93.54,93.55,22990.0,90.6841,90.7326,90.6647,90.6744,22990.0
2023-08-28 13:50:00,93.56,93.58,93.38,93.4,49728.0,90.6841,90.7035,90.5096,90.529,49728.0
2023-08-28 13:55:00,93.39,93.4,93.24,93.34,52177.0,90.5193,90.529,90.3739,90.4709,52177.0
2023-08-28 14:00:00,93.33,93.43,93.31,93.41,35306.0,90.4612,90.5581,90.4418,90.5387,35306.0
2023-08-28 14:05:00,93.4,93.44,93.35,93.42,18126.0,90.529,90.5678,90.4806,90.5484,18126.0
2023-08-28 14:10:00,93.41,93.42,93.3,93.37,20967.0,90.5387,90.5484,90.4321,90.4999,20967.0
2023-08-28 14:15:00,93.35,93.39,93.29,93.29,26848.0,90.4806,90.5193,90.4224,90.4224,26848.0
2023-08-28 14:20:00,93.29,93.37,93.27,93.34,34140.0,90.4224,90.4999,90.403,90.4709,34140.0
2023-08-28 14:25:00,93.36,93.46,93.28,93.46,67764.0,90.4903,90.5872,90.4127,90.5872,67764.0
2023-08-28 14:30:00,93.46,93.46,93.34,93.41,26291.0,90.5872,90.5872,90.4709,90.5387,26291.0
2023-08-28 14:35:00,93.42,93.53,93.4,93.48,33139.0,90.5484,90.655,90.529,90.6066,33139.0
2023-08-28 14:40:00,93.47,93.54,93.46,93.5,18984.0,90.5969,90.6647,90.5872,90.626,18984.0
2023-08-28 14:45:00,93.51,93.59,93.48,93.59,22509.0,90.6356,90.7132,90.6066,90.7132,22509.0
2023-08-28 14:50:00,93.58,93.62,93.54,93.6,21485.0,90.7035,90.7423,90.6647,90.7229,21485.0
2023-08-28 14:55:00,93.59,93.59,93.5,93.58,17042.0,90.7132,90.7132,90.626,90.7035,17042.0
2023-08-28 15:00:00,93.58,93.68,93.56,93.66,20430.0,90.7035,90.8004,90.6841,90.781,20430.0
2023-08-28 15:05:00,93.66,93.72,93.61,93.71,19993.0,90.781,90.8392,90.7326,90.8295,19993.0
2023-08-28 15:10:00,93.7,93.73,93.65,93.72,20538.0,90.8198,90.8489,90.7713,90.8392,20538.0
2023-08-28 15:15:00,93.72,93.75,93.66,93.71,24322.0,90.8392,90.8683,90.781,90.8295,24322.0
2023-08-28 15:20:00,93.72,93.72,93.58,93.64,34227.0,90.8392,90.8392,90.7035,90.7617,34227.0
2023-08-28 15:25:00,93.64,93.7,93.63,93.68,17657.0,90.7617,90.8198,90.752,90.8004,17657.0
2023-08-28 15:30:00,93.67,93.77,93.63,93.76,37631.0,90.7907,90.8877,90.752,90.878,37631.0
2023-08-28 15:35:00,93.76,93.84,93.74,93.83,46532.0,90.878,90.9555,90.8586,90.9458,46532.0
2023-08-28 15:40:00,93.83,93.93,93.83,93.92,58045.0,90.9458,91.0427,90.9458,91.033,58045.0
2023-08-28 15:45:00,93.92,94.08,93.85,93.87,101348.0,91.033,91.1881,90.9652,90.9846,101348.0
2023-08-28 15:50:00,93.86,93.92,93.81,93.86,117513.0,90.9749,91.033,90.9264,90.9749,117513.0
2023-08-28 15:55:00,93.85,94.08,93.81,93.98,311304.0,90.9652,91.1881,90.9264,91.0912,311304.0
2023-08-29 09:30:00,93.77,93.98,93.61,93.95,121403.0,90.8877,91.0912,90.7326,91.0621,121403.0
2023-08-29 09:35:00,93.95,94.0,93.53,93.53,30543.0,91.0621,91.1106,90.655,90.655,30543.0
2023-08-29 09:40:00,93.53,93.98,93.51,93.87,84734.0,90.655,91.0912,90.6356,90.9846,84734.0
2023-08-29 09:45:00,93.86,94.2,93.86,94.18,80077.0,90.9749,91.3044,90.9749,91.2851,80077.0
2023-08-29 09:50:00,94.18,94.18,93.99,94.06,41725.0,91.2851,91.2851,91.1009,91.1687,41725.0
2023-08-29 09:55:00,94.05,94.13,93.95,94.06,56720.0,91.159,91.2366,91.0621,91.1687,56720.0
2023-08-29 10:00:00,94.08,94.45,94.06,94.45,105263.0,91.1881,91.5468,91.1687,91.5468,105263.0
2023-08-29 10:05:00,94.46,94.51,94.39,94.4,78119.0,91.5564,91.6049,91.4886,91.4983,78119.0
2023-08-29 10:10:00,94.41,94.55,94.32,94.51,63200.0,91.508,91.6437,91.4207,91.6049,63200.0
2023-08-29 10:15:00,94.53,94.66,94.5,94.58,67733.0,91.6243,91.7503,91.5952,91.6728,67733.0
2023-08-29 10:20:00,94.59,94.71,94.55,94.65,67452.0,91.6824,91.7988,91.6437,91.7406,67452.0
2023-08-29 10:25:00,94.65,94.67,94.52,94.63,39071.0,91.7406,91.76,91.6146,91.7212,39071.0
2023-08-29 10:30:00,94.63,94.86,94.61,94.86,79080.0,91.7212,91.9441,91.7018,91.9441,79080.0
2023-08-29 10:35:00,94.86,94.98,94.74,94.79,128867.0,91.9441,92.0605,91.8278,91.8763,128867.0
2023-08-29 10:40:00,94.79,94.91,94.72,94.88,40844.0,91.8763,91.9926,91.8085,91.9635,40844.0
2023-08-29 10:45:00,94.88,94.89,94.69,94.82,60952.0,91.9635,91.9732,91.7794,91.9054,60952.0
2023-08-29 10:50:00,94.8,94.89,94.73,94.73,29230.0,91.886,91.9732,91.8181,91.8181,29230.0
2023-08-29 10:55:00,94.72,94.73,94.6,94.62,56141.0,91.8085,91.8181,91.6921,91.7115,56141.0
2023-08-29 11:00:00,94.62,94.67,94.55,94.57,28757.0,91.7115,91.76,91.6437,91.6631,28757.0
2023-08-29 11:05:00,94.55,94.69,94.55,94.66,39936.0,91.6437,91.7794,91.6437,91.7503,39936.0
2023-08-29 11:10:00,94.64,94.87,94.64,94.85,38911.0,91.7309,91.9538,91.7309,91.9345,38911.0
2023-08-29 11:15:00,94.85,94.85,94.74,94.8,33553.0,91.9345,91.9345,91.8278,91.886,33553.0
2023-08-29 11:20:00,94.81,94.84,94.74,94.77,38308.0,91.8957,91.9248,91.8278,91.8569,38308.0
2023-08-29 11:25:00,94.77,94.83,94.74,94.81,71623.0,91.8569,91.9151,91.8278,91.8957,71623.0
2023-08-29 11:30:00,94.8,94.8,94.69,94.73,59257.0,91.886,91.886,91.7794,91.8181,59257.0
2023-08-29 11:35:00,94.73,94.82,94.7,94.81,43345.0,91.8181,91.9054,91.7891,91.8957,43345.0
2023-08-29 11:40:00,94.83,94.94,94.8,94.88,55430.0,91.9151,92.0217,91.886,91.9635,55430.0
2023-08-29 11:45:00,94.89,94.9,94.72,94.77,33786.0,91.9732,91.9829,91.8085,91.8569,33786.0
2023-08-29 11:50:00,94.77,94.79,94.72,94.73,30056.0,91.8569,91.8763,91.8085,91.8181,30056.0
2023-08-29 11:55:00,94.73,94.77,94.71,94.74,36914.0,91.8181,91.8569,91.7988,91.8278,36914.0
2023-08-29 12:00:00,94.74,94.86,94.73,94.82,40125.0,91.8278,91.9441,91.8181,91.9054,40125.0
2023-08-29 12:05:00,94.82,94.95,94.78,94.91,44003.0,91.9054,92.0314,91.8666,91.9926,44003.0
2023-08-29 12:10:00,94.91,94.95,94.87,94.9,22996.0,91.9926,92.0314,91.9538,91.9829,22996.0
2023-08-29 12:15:00,94.89,94.96,94.88,94.95,25522.0,91.9732,92.0411,91.9635,92.0314,25522.0
2023-08-29 12:20:00,94.97,95.03,94.91,95.02,91122.0,92.0508,92.1089,91.9926,92.0992,91122.0
2023-08-29 12:25:00,95.02,95.07,94.96,95.0,91792.0,92.0992,92.1477,92.0411,92.0798,91792.0
2023-08-29 12:30:00,95.01,95.07,94.95,95.06,54350.0,92.0895,92.1477,92.0314,92.138,54350.0
2023-08-29 12:35:00,95.05,95.05,94.87,94.99,49461.0,92.1283,92.1283,91.9538,92.0702,49461.0
2023-08-29 12:40:00,95.0,95.05,94.97,94.98,31314.0,92.0798,92.1283,92.0508,92.0605,31314.0
2023-08-29 12:45:00,94.98,94.98,94.9,94.95,19532.0,92.0605,92.0605,91.9829,92.0314,19532.0
2023-08-29 12:50:00,94.96,94.99,94.94,94.99,32822.0,92.0411,92.0702,92.0217,92.0702,32822.0
2023-08-29 12:55:00,94.98,95.04,94.95,95.04,47435.0,92.0605,92.1186,92.0314,92.1186,47435.0
2023-08-29 13:00:00,95.04,95.08,94.99,95.08,33599.0,92.1186,92.1574,92.0702,92.1574,33599.0
2023-08-29 13:05:00,95.08,95.2,95.08,95.17,68480.0,92.1574,92.2737,92.1574,92.2446,68480.0
2023-08-29 13:10:00,95.18,95.18,95.11,95.14,40662.0,92.2543,92.2543,92.1865,92.2155,40662.0
2023-08-29 13:15:00,95.15,95.21,95.12,95.16,43514.0,92.2252,92.2834,92.1962,92.2349,43514.0
2023-08-29 13:20:00,95.16,95.24,95.13,95.21,43535.0,92.2349,92.3125,92.2058,92.2834,43535.0
2023-08-29 13:25:00,95.22,95.22,95.16,95.19,44655.0,92.2931,92.2931,92.2349,92.264,44655.0
2023-08-29 13:30:00,95.2,95.24,95.13,95.23,41469.0,92.2737,92.3125,92.2058,92.3028,41469.0
2023-08-29 13:35:00,95.23,95.39,95.23,95.37,93902.0,92.3028,92.4579,92.3028,92.4385,93902.0
2023-08-29 13:40:00,95.36,95.37,95.26,95.29,44623.0,92.4288,92.4385,92.3319,92.3609,44623.0
2023-08-29 13:45:00,95.29,95.31,95.26,95.31,23052.0,92.3609,92.3803,92.3319,92.3803,23052.0
2023-08-29 13:50:00,95.31,95.42,95.23,95.24,78055.0,92.3803,92.4869,92.3028,92.3125,78055.0
2023-08-29 13:55:00,95.23,95.24,95.11,95.12,45193.0,92.3028,92.3125,92.1865,92.1962,45193.0
2023-08-29 14:00:00,95.12,95.16,95.06,95.14,37750.0,92.1962,92.2349,92.138,92.2155,37750.0
2023-08-29 14:05:00,95.14,95.15,95.05,95.06,34197.0,92.2155,92.2252,92.1283,92.138,34197.0
2023-08-29 14:10:00,95.06,95.15,95.01,95.11,52408.0,92.138,92.2252,92.0895,92.1865,52408.0
2023-08-29 14:15:00,95.12,95.21,95.11,95.2,35459.0,92.1962,92.2834,92.1865,92.2737,35459.0
2023-08-29 14:20:00,95.21,95.29,95.19,95.23,61411.0,92.2834,92.3609,92.264,92.3028,61411.0
2023-08-29 14:25:00,95.24,95.31,95.18,95.23,55752.0,92.3125,92.3803,92.2543,92.3028,55752.0
2023-08-29 14:30:00,95.23,95.31,95.23,95.31,34889.0,92.3028,92.3803,92.3028,92.3803,34889.0
2023-08-29 14:35:00,95.3,95.33,95.21,95.27,56090.0,92.3706,92.3997,92.2834,92.3415,56090.0
2023-08-29 14:40:00,95.27,95.33,95.26,95.32,36683.0,92.3415,92.3997,92.3319,92.39,36683.0
2023-08-29 14:45:00,95.34,95.37,95.27,95.31,72857.0,92.4094,92.4385,92.3415,92.3803,72857.0
2023-08-29 14:50:00,95.31,95.37,95.29,95.31,50496.0,92.3803,92.4385,92.3609,92.3803,50496.0
2023-08-29 14:55:00,95.32,95.34,95.24,95.28,69983.0,92.39,92.4094,92.3125,92.3512,69983.0
2023-08-29 15:00:00,95.29,95.29,95.17,95.27,67552.0,92.3609,92.3609,92.2446,92.3415,67552.0
2023-08-29 15:05:00,95.27,95.37,95.24,95.36,50235.0,92.3415,92.4385,92.3125,92.4288,50235.0
2023-08-29 15:10:00,95.36,95.47,95.35,95.45,53914.0,92.4288,92.5354,92.4191,92.516,53914.0
2023-08-29 15:15:00,95.46,95.58,95.43,95.56,73854.0,92.5257,92.642,92.4966,92.6226,73854.0
2023-08-29 15:20:00,95.56,95.62,95.49,95.56,94951.0,92.6226,92.6808,92.5548,92.6226,94951.0
2023-08-29 15:25:00,95.56,95.59,95.5,95.56,80981.0,92.6226,92.6517,92.5645,92.6226,80981.0
2023-08-29 15:30:00,95.56,95.57,95.49,95.52,80466.0,92.6226,92.6323,92.5548,92.5839,80466.0
2023-08-29 15:35:00,95.52,95.62,95.51,95.56,86846.0,92.5839,92.6808,92.5742,92.6226,86846.0
2023-08-29 15:40:00,95.56,95.56,95.48,95.51,87086.0,92.6226,92.6226,92.5451,92.5742,87086.0
2023-08-29 15:45:00,95.5,95.52,95.36,95.39,141482.0,92.5645,92.5839,92.4288,92.4579,141482.0
2023-08-29 15:50:00,95.39,95.4,95.15,95.17,185980.0,92.4579,92.4676,92.2252,92.2446,185980.0
2023-08-29 15:55:00,95.17,95.24,95.08,95.08,430674.0,92.2446,92.3125,92.1574,92.1574,430674.0
2023-08-30 09:30:00,95.45,95.79,95.19,95.68,241664.0,92.516,92.8456,92.264,92.7389,241664.0
2023-08-30 09:35:00,95.74,95.92,95.63,95.75,93950.0,92.7971,92.9716,92.6905,92.8068,93950.0
2023-08-30 09:40:00,95.73,95.73,95.23,95.25,112350.0,92.7874,92.7874,92.3028,92.3222,112350.0
2023-08-30 09:45:00,95.25,95.28,95.11,95.16,80299.0,92.3222,92.3512,92.1865,92.2349,80299.0
2023-08-30 09:50:00,95.17,95.39,95.13,95.34,103227.0,92.2446,92.4579,92.2058,92.4094,103227.0
2023-08-30 09:55:00,95.34,95.41,95.16,95.18,52623.0,92.4094,92.4772,92.2349,92.2543,52623.0
2023-08-30 10:00:00,95.18,95.35,95.15,95.34,44033.0,92.2543,92.4191,92.2252,92.4094,44033.0
2023-08-30 10:05:00,95.34,95.45,95.29,95.44,106265.0,92.4094,92.516,92.3609,92.5063,106265.0
2023-08-30 10:10:00,95.43,95.54,95.31,95.52,167754.0,92.4966,92.6032,92.3803,92.5839,167754.0
2023-08-30 10:15:00,95.52,95.6,95.39,95.42,104408.0,92.5839,92.6614,92.4579,92.4869,104408.0
2023-08-30 10:20:00,95.42,95.43,94.92,94.95,67836.0,92.4869,92.4966,92.0023,92.0314,67836.0
2023-08-30 10:25:00,94.93,94.95,94.68,94.82,102641.0,92.012,92.0314,91.7697,91.9054,102641.0
2023-08-30 10:30:00,94.83,95.13,94.83,95.12,57554.0,91.9151,92.2058,91.9151,92.1962,57554.0
2023-08-30 10:35:00,95.12,95.19,95.04,95.18,40999.0,92.1962,92.264,92.1186,92.2543,40999.0
2023-08-30 10:40:00,95.18,95.25,95.12,95.22,27567.0,92.2543,92.3222,92.1962,92.2931,27567.0
2023-08-30 10:45:00,95.24,95.28,95.12,95.18,35003.0,92.3125,92.3512,92.1962,92.2543,35003.0
2023-08-30 10:50:00,95.18,95.3,95.15,95.29,45569.0,92.2543,92.3706,92.2252,92.3609,45569.0
2023-08-30 10:55:00,95.29,95.35,95.24,95.31,29362.0,92.3609,92.4191,92.3125,92.3803,29362.0
2023-08-30 11:00:00,95.31,95.34,95.11,95.18,42024.0,92.3803,92.4094,92.1865,92.2543,42024.0
2023-08-30 11:05:00,95.18,95.33,95.18,95.23,27152.0,92.2543,92.3997,92.2543,92.3028,27152.0
2023-08-30 11:10:00,95.24,95.29,95.19,95.24,27505.0,92.3125,92.3609,92.264,92.3125,27505.0
2023-08-30 11:15:00,95.23,95.31,95.18,95.27,41218.0,92.3028,92.3803,92.2543,92.3415,41218.0
2023-08-30 11:20:00,95.28,95.32,95.21,95.27,20093.0,92.3512,92.39,92.2834,92.3415,20093.0
2023-08-30 11:25:00,95.28,95.28,95.13,95.17,38088.0,92.3512,92.3512,92.2058,92.2446,38088.0
2023-08-30 11:30:00,95.16,95.23,95.13,95.21,40209.0,92.2349,92.3028,92.2058,92.2834,40209.0
2023-08-30 11:35:00,95.21,95.34,95.2,95.28,80715.0,92.2834,92.4094,92.2737,92.3512,80715.0
2023-08-30 11:40:00,95.28,95.28,95.23,95.25,29721.0,92.3512,92.3512,92.3028,92.3222,29721.0
2023-08-30 11:45:00,95.24,95.26,95.15,95.16,41070.0,92.3125,92.3319,92.2252,92.2349,41070.0
2023-08-30 11:50:00,95.16,95.16,95.03,95.06,48812.0,92.2349,92.2349,92.1089,92.138,48812.0
2023-08-30 11:55:00,95.05,95.21,95.04,95.2,49612.0,92.1283,92.2834,92.1186,92.2737,49612.0
2023-08-30 12:00:00,95.2,95.26,95.18,95.2,47655.0,92.2737,92.3319,92.2543,92.2737,47655.0
2023-08-30 12:05:00,95.2,95.25,95.17,95.25,48846.0,92.2737,92.3222,92.2446,92.3222,48846.0
2023-08-30 12:10:00,95.25,95.25,95.19,95.22,34247.0,92.3222,92.3222,92.264,92.2931,34247.0
2023-08-30 12:15:00,95.21,95.35,95.2,95.28,47150.0,92.2834,92.4191,92.2737,92.3512,47150.0
2023-08-30 12:20:00,95.28,95.29,95.23,95.25,29370.0,92.3512,92.3609,92.3028,92.3222,29370.0
2023-08-30 12:25:00,95.25,95.28,95.23,95.28,30055.0,92.3222,92.3512,92.3028,92.3512,30055.0
2023-08-30 12:30:00,95.28,95.35,95.26,95.34,23486.0,92.3512,92.4191,92.3319,92.4094,23486.0
2023-08-30 12:35:00,95.33,95.34,95.16,95.2,24946.0,92.3997,92.4094,92.2349,92.2737,24946.0
2023-08-30 12:40:00,95.2,95.29,95.19,95.29,19879.0,92.2737,92.3609,92.264,92.3609,19879.0
2023-08-30 12:45:00,95.29,95.32,95.25,95.25,21813.0,92.3609,92.39,92.3222,92.3222,21813.0
2023-08-30 12:50:00,95.23,95.24,95.13,95.14,34083.0,92.3028,92.3125,92.2058,92.2155,34083.0
2023-08-30 12:55:00,95.14,95.17,95.13,95.16,20588.0,92.2155,92.2446,92.2058,92.2349,20588.0
2023-08-30 13:00:00,95.17,95.17,95.09,95.09,23375.0,92.2446,92.2446,92.1671,92.1671,23375.0
2023-08-30 13:05:00,95.09,95.13,95.06,95.11,37588.0,92.1671,92.2058,92.138,92.1865,37588.0
2023-08-30 13:10:00,95.11,95.18,95.1,95.17,29524.0,92.1865,92.2543,92.1768,92.2446,29524.0
2023-08-30 13:15:00,95.17,95.17,95.1,95.17,29219.0,92.2446,92.2446,92.1768,92.2446,29219.0
2023-08-30 13:20:00,95.17,95.21,95.15,95.16,27133.0,92.2446,92.2834,92.2252,92.2349,27133.0
2023-08-30 13:25:00,95.16,95.18,95.06,95.08,30758.0,92.2349,92.2543,92.138,92.1574,30758.0
2023-08-30 13:30:00,95.08,95.21,95.07,95.2,17630.0,92.1574,92.2834,92.1477,92.2737,17630.0
2023-08-30 13:35:00,95.2,95.21,95.13,95.16,19239.0,92.2737,92.2834,92.2058,92.2349,19239.0
2023-08-30 13:40:00,95.15,95.16,95.11,95.11,19005.0,92.2252,92.2349,92.1865,92.1865,19005.0
2023-08-30 13:45:00,95.11,95.13,95.06,95.09,24644.0,92.1865,92.2058,92.138,92.1671,24644.0
2023-08-30 13:50:00,95.09,95.09,94.92,94.94,30678.0,92.1671,92.1671,92.0023,92.0217,30678.0
2023-08-30 13:55:00,94.95,94.96,94.83,94.93,24602.0,92.0314,92.0411,91.9151,92.012,24602.0
2023-08-30 14:00:00,94.92,94.94,94.81,94.88,26913.0,92.0023,92.0217,91.8957,91.9635,26913.0
2023-08-30 14:05:00,94.88,94.89,94.72,94.76,24413.0,91.9635,91.9732,91.8085,91.8472,24413.0
2023-08-30 14:10:00,94.75,94.84,94.63,94.84,55749.0,91.8375,91.9248,91.7212,91.9248,55749.0
2023-08-30 14:15:00,94.83,94.88,94.72,94.8,25810.0,91.9151,91.9635,91.8085,91.886,25810.0
2023-08-30 14:20:00,94.8,94.86,94.76,94.76,32242.0,91.886,91.9441,91.8472,91.8472,32242.0
2023-08-30 14:25:00,94.76,94.77,94.64,94.7,33632.0,91.8472,91.8569,91.7309,91.7891,33632.0
2023-08-30 14:30:00,94.7,94.84,94.69,94.84,33440.0,91.7891,91.9248,91.7794,91.9248,33440.0
2023-08-30 14:35:00,94.84,94.88,94.8,94.82,33430.0,91.9248,91.9635,91.886,91.9054,33430.0
2023-08-30 14:40:00,94.82,95.0,94.82,94.99,37408.0,91.9054,92.0798,91.9054,92.0702,37408.0
2023-08-30 14:45:00,94.98,95.04,94.96,95.0,36807.0,92.0605,92.1186,92.0411,92.0798,36807.0
2023-08-30 14:50:00,95.0,95.09,94.99,95.04,23285.0,92.0798,92.1671,92.0702,92.1186,23285.0
2023-08-30 14:55:00,95.03,95.13,95.03,95.09,18490.0,92.1089,92.2058,92.1089,92.1671,18490.0
2023-08-30 15:00:00,95.1,95.18,95.1,95.18,26280.0,92.1768,92.2543,92.1768,92.2543,26280.0
2023-08-30 15:05:00,95.17,95.17,95.09,95.14,28330.0,92.2446,92.2446,92.1671,92.2155,28330.0
2023-08-30 15:10:00,95.13,95.17,95.11,95.14,23786.0,92.2058,92.2446,92.1865,92.2155,23786.0
2023-08-30 15:15:00,95.13,95.13,95.04,95.07,17661.0,92.2058,92.2058,92.1186,92.1477,17661.0
2023-08-30 15:20:00,95.06,95.07,94.98,95.03,35079.0,92.138,92.1477,92.0605,92.1089,35079.0
2023-08-30 15:25:00,95.03,95.03,94.92,94.95,33017.0,92.1089,92.1089,92.0023,92.0314,33017.0
2023-08-30 15:30:00,94.94,94.96,94.86,94.9,42438.0,92.0217,92.0411,91.9441,91.9829,42438.0
2023-08-30 15:35:00,94.9,94.96,94.87,94.91,49268.0,91.9829,92.0411,91.9538,91.9926,49268.0
2023-08-30 15:40:00,94.91,94.91,94.81,94.86,49564.0,91.9926,91.9926,91.8957,91.9441,49564.0
2023-08-30 15:45:00,94.86,94.98,94.81,94.81,73583.0,91.9441,92.0605,91.8957,91.8957,73583.0
2023-08-30 15:50:00,94.8,94.86,94.73,94.79,108440.0,91.886,91.9441,91.8181,91.8763,108440.0
2023-08-30 15:55:00,94.79,94.88,94.75,94.79,234447.0,91.8763,91.9635,91.8375,91.8763,234447.0
2023-08-31 09:30:00,93.34,93.83,93.27,93.42,348583.0,90.4709,90.9458,90.403,90.5484,348583.0
2023-08-31 09:35:00,93.43,93.78,93.32,93.71,105741.0,90.5581,90.8973,90.4515,90.8295,105741.0
2023-08-31 09:40:00,93.72,93.79,93.58,93.62,68735.0,90.8392,90.907,90.7035,90.7423,68735.0
2023-08-31 09:45:00,93.61,93.81,93.54,93.7,135938.0,90.7326,90.9264,90.6647,90.8198,135938.0
2023-08-31 09:50:00,93.71,93.95,93.66,93.87,100997.0,90.8295,91.0621,90.781,90.9846,100997.0
2023-08-31 09:55:00,93.87,93.9,93.77,93.87,60531.0,90.9846,91.0137,90.8877,90.9846,60531.0
2023-08-31 10:00:00,93.88,93.9,93.71,93.72,143107.0,90.9943,91.0137,90.8295,90.8392,143107.0
2023-08-31 10:05:00,93.73,93.79,93.5,93.63,199615.0,90.8489,90.907,90.626,90.752,199615.0
2023-08-31 10:10:00,93.64,93.68,93.44,93.6,82978.0,90.7617,90.8004,90.5678,90.7229,82978.0
2023-08-31 10:15:00,93.6,93.68,93.57,93.66,65021.0,90.7229,90.8004,90.6938,90.781,65021.0
2023-08-31 10:20:00,93.65,93.71,93.56,93.58,71493.0,90.7713,90.8295,90.6841,90.7035,71493.0
2023-08-31 10:25:00,93.58,93.8,93.58,93.78,83446.0,90.7035,90.9167,90.7035,90.8973,83446.0
2023-08-31 10:30:00,93.78,94.01,93.74,93.99,135839.0,90.8973,91.1203,90.8586,91.1009,135839.0
2023-08-31 10:35:00,93.99,94.2,93.97,94.2,79561.0,91.1009,91.3044,91.0815,91.3044,79561.0
2023-08-31 10:40:00,94.2,94.31,94.16,94.28,72308.0,91.3044,91.4111,91.2657,91.382,72308.0
2023-08-31 10:45:00,94.27,94.36,94.19,94.26,68399.0,91.3723,91.4595,91.2947,91.3626,68399.0
2023-08-31 10:50:00,94.27,94.27,94.04,94.1,88388.0,91.3723,91.3723,91.1494,91.2075,88388.0
2023-08-31 10:55:00,94.1,94.14,93.99,94.11,31847.0,91.2075,91.2463,91.1009,91.2172,31847.0
2023-08-31 11:00:00,94.08,94.11,94.01,94.09,48958.0,91.1881,91.2172,91.1203,91.1978,48958.0
2023-08-31 11:05:00,94.09,94.1,93.91,93.92,44077.0,91.1978,91.2075,91.0234,91.033,44077.0
2023-08-31 11:10:00,93.93,93.98,93.83,93.87,61509.0,91.0427,91.0912,90.9458,90.9846,61509.0
2023-08-31 11:15:00,93.86,93.95,93.84,93.91,84513.0,90.9749,91.0621,90.9555,91.0234,84513.0
2023-08-31 11:20:00,93.9,93.98,93.8,93.86,120227.0,91.0137,91.0912,90.9167,90.9749,120227.0
2023-08-31 11:25:00,93.84,93.89,93.75,93.88,41882.0,90.9555,91.004,90.8683,90.9943,41882.0
2023-08-31 11:30:00,93.88,93.89,93.72,93.75,53953.0,90.9943,91.004,90.8392,90.8683,53953.0
2023-08-31 11:35:00,93.74,93.75,93.62,93.7,75285.0,90.8586,90.8683,90.7423,90.8198,75285.0
2023-08-31 11:40:00,93.7,93.81,93.68,93.79,38944.0,90.8198,90.9264,90.8004,90.907,38944.0
2023-08-31 11:45:00,93.8,93.82,93.75,93.76,38970.0,90.9167,90.9361,90.8683,90.878,38970.0
2023-08-31 11:50:00,93.77,93.82,93.7,93.82,34953.0,90.8877,90.9361,90.8198,90.9361,34953.0
2023-08-31 11:55:00,93.81,93.84,93.76,93.81,46400.0,90.9264,90.9555,90.878,90.9264,46400.0
2023-08-31 12:00:00,93.82,93.82,93.72,93.75,30477.0,90.9361,90.9361,90.8392,90.8683,30477.0
2023-08-31 12:05:00,93.74,93.87,93.73,93.87,23291.0,90.8586,90.9846,90.8489,90.9846,23291.0
2023-08-31 12:10:00,93.86,93.89,93.83,93.87,37888.0,90.9749,91.004,90.9458,90.9846,37888.0
2023-08-31 12:15:00,93.86,93.87,93.74,93.79,40921.0,90.9749,90.9846,90.8586,90.907,40921.0
2023-08-31 12:20:00,93.79,93.82,93.64,93.66,51632.0,90.907,90.9361,90.7617,90.781,51632.0
2023-08-31 12:25:00,93.66,93.73,93.65,93.72,23026.0,90.781,90.8489,90.7713,90.8392,23026.0
2023-08-31 12:30:00,93.71,93.76,93.63,93.63,55636.0,90.8295,90.878,90.752,90.752,55636.0
2023-08-31 12:35:00,93.64,93.7,93.58,93.6,47299.0,90.7617,90.8198,90.7035,90.7229,47299.0
2023-08-31 12:40:00,93.6,93.64,93.51,93.52,31488.0,90.7229,90.7617,90.6356,90.6453,31488.0
2023-08-31 12:45:00,93.52,93.53,93.39,93.39,64659.0,90.6453,90.655,90.5193,90.5193,64659.0
2023-08-31 12:50:00,93.41,93.49,93.41,93.47,20462.0,90.5387,90.6163,90.5387,90.5969,20462.0
2023-08-31 12:55:00,93.48,93.57,93.47,93.56,24927.0,90.6066,90.6938,90.5969,90.6841,24927.0
2023-08-31 13:00:00,93.57,93.61,93.52,93.61,23827.0,90.6938,90.7326,90.6453,90.7326,23827.0
2023-08-31 13:05:00,93.63,93.65,93.59,93.63,23308.0,90.752,90.7713,90.7132,90.752,23308.0
2023-08-31 13:10:00,93.63,93.7,93.63,93.68,25990.0,90.752,90.8198,90.752,90.8004,25990.0
2023-08-31 13:15:00,93.68,93.78,93.68,93.78,18938.0,90.8004,90.8973,90.8004,90.8973,18938.0
2023-08-31 13:20:00,93.77,93.84,93.76,93.83,36948.0,90.8877,90.9555,90.878,90.9458,36948.0
2023-08-31 13:25:00,93.83,93.96,93.82,93.96,70028.0,90.9458,91.0718,90.9361,91.0718,70028.0
2023-08-31 13:30:00,93.96,93.97,93.87,93.95,103994.0,91.0718,91.0815,90.9846,91.0621,103994.0
2023-08-31 13:35:00,93.95,94.06,93.94,94.06,98134.0,91.0621,91.1687,91.0524,91.1687,98134.0
2023-08-31 13:40:00,94.06,94.11,93.99,94.09,46321.0,91.1687,91.2172,91.1009,91.1978,46321.0
2023-08-31 13:45:00,94.07,94.07,93.9,93.94,34875.0,91.1784,91.1784,91.0137,91.0524,34875.0
2023-08-31 13:50:00,93.93,93.95,93.79,93.85,30507.0,91.0427,91.0621,90.907,90.9652,30507.0
2023-08-31 13:55:00,93.85,93.89,93.81,93.87,16842.0,90.9652,91.004,90.9264,90.9846,16842.0
2023-08-31 14:00:00,93.89,93.99,93.87,93.98,17591.0,91.004,91.1009,90.9846,91.0912,17591.0
2023-08-31 14:05:00,93.98,94.09,93.97,94.05,26129.0,91.0912,91.1978,91.0815,91.159,26129.0
2023-08-31 14:10:00,94.05,94.27,94.04,94.26,65648.0,91.159,91.3723,91.1494,91.3626,65648.0
2023-08-31 14:15:00,94.27,94.37,94.25,94.33,57734.0,91.3723,91.4692,91.3529,91.4304,57734.0
2023-08-31 14:20:00,94.34,94.4,94.31,94.4,29149.0,91.4401,91.4983,91.4111,91.4983,29149.0
2023-08-31 14:25:00,94.39,94.39,94.25,94.33,29671.0,91.4886,91.4886,91.3529,91.4304,29671.0
2023-08-31 14:30:00,94.33,94.35,94.18,94.19,20492.0,91.4304,91.4498,91.2851,91.2947,20492.0
2023-08-31 14:35:00,94.18,94.18,93.98,94.05,53754.0,91.2851,91.2851,91.0912,91.159,53754.0
2023-08-31 14:40:00,94.04,94.07,93.91,93.92,30841.0,91.1494,91.1784,91.0234,91.033,30841.0
2023-08-31 14:45:00,93.94,93.99,93.92,93.92,32472.0,91.0524,91.1009,91.033,91.033,32472.0
2023-08-31 14:50:00,93.93,93.98,93.91,93.94,27435.0,91.0427,91.0912,91.0234,91.0524,27435.0
2023-08-31 14:55:00,93.94,93.94,93.88,93.89,20012.0,91.0524,91.0524,90.9943,91.004,20012.0
2023-08-31 15:00:00,93.88,93.96,93.85,93.93,23434.0,90.9943,91.0718,90.9652,91.0427,23434.0
2023-08-31 15:05:00,93.92,93.97,93.89,93.95,23405.0,91.033,91.0815,91.004,91.0621,23405.0
2023-08-31 15:10:00,93.95,94.0,93.92,93.98,40314.0,91.0621,91.1106,91.033,91.0912,40314.0
2023-08-31 15:15:00,93.98,93.98,93.89,93.9,23224.0,91.0912,91.0912,91.004,91.0137,23224.0
2023-08-31 15:20:00,93.89,93.94,93.82,93.84,40854.0,91.004,91.0524,90.9361,90.9555,40854.0
2023-08-31 15:25:00,93.84,93.86,93.79,93.8,54413.0,90.9555,90.9749,90.907,90.9167,54413.0
2023-08-31 15:30:00,93.79,93.81,93.71,93.74,71911.0,90.907,90.9264,90.8295,90.8586,71911.0
2023-08-31 15:35:00,93.74,93.77,93.71,93.74,93494.0,90.8586,90.8877,90.8295,90.8586,93494.0
2023-08-31 15:40:00,93.73,93.8,93.68,93.78,112193.0,90.8489,90.9167,90.8004,90.8973,112193.0
2023-08-31 15:45:00,93.77,93.83,93.71,93.73,112470.0,90.8877,90.9458,90.8295,90.8489,112470.0
2023-08-31 15:50:00,93.74,93.89,93.7,93.74,227753.0,90.8586,91.004,90.8198,90.8586,227753.0
2023-08-31 15:55:00,93.74,93.75,93.54,93.55,457070.0,90.8586,90.8683,90.6647,90.6744,457070.0
2023-09-01 09:30:00,94.3,94.58,94.17,94.29,226491.0,91.4014,91.6728,91.2754,91.3917,226491.0
2023-09-01 09:35:00,94.3,94.3,93.67,93.68,133812.0,91.4014,91.4014,90.7907,90.8004,133812.0
2023-09-01 09:40:00,93.67,93.75,93.52,93.57,67862.0,90.7907,90.8683,90.6453,90.6938,67862.0
2023-09-01 09:45:00,93.56,93.56,93.29,93.38,93929.0,90.6841,90.6841,90.4224,90.5096,93929.0
2023-09-01 09:50:00,93.36,93.52,93.25,93.3,77098.0,90.4903,90.6453,90.3836,90.4321,77098.0
2023-09-01 09:55:00,93.31,93.74,93.27,93.72,146979.0,90.4418,90.8586,90.403,90.8392,146979.0
2023-09-01 10:00:00,93.72,93.95,93.53,93.91,147227.0,90.8392,91.0621,90.655,91.0234,147227.0
2023-09-01 10:05:00,93.9,94.14,93.73,94.13,125263.0,91.0137,91.2463,90.8489,91.2366,125263.0
2023-09-01 10:10:00,94.12,94.26,94.08,94.09,81769.0,91.2269,91.3626,91.1881,91.1978,81769.0
2023-09-01 10:15:00,94.1,94.18,93.97,94.16,77093.0,91.2075,91.2851,91.0815,91.2657,77093.0
2023-09-01 10:20:00,94.14,94.17,93.98,94.02,48598.0,91.2463,91.2754,91.0912,91.13,48598.0
2023-09-01 10:25:00,94.04,94.09,93.88,94.04,33974.0,91.1494,91.1978,90.9943,91.1494,33974.0
2023-09-01 10:30:00,94.03,94.03,93.79,93.79,51716.0,91.1397,91.1397,90.907,90.907,51716.0
2023-09-01 10:35:00,93.77,93.98,93.76,93.89,27783.0,90.8877,91.0912,90.878,91.004,27783.0
2023-09-01 10:40:00,93.88,93.92,93.77,93.8,73283.0,90.9943,91.033,90.8877,90.9167,73283.0
2023-09-01 10:45:00,93.8,93.8,93.39,93.44,96742.0,90.9167,90.9167,90.5193,90.5678,96742.0
2023-09-01 10:50:00,93.44,93.52,93.36,93.37,141008.0,90.5678,90.6453,90.4903,90.4999,141008.0
2023-09-01 10:55:00,93.37,93.43,93.15,93.24,138735.0,90.4999,90.5581,90.2867,90.3739,138735.0
2023-09-01 11:00:00,93.24,93.53,93.24,93.52,121835.0,90.3739,90.655,90.3739,90.6453,121835.0
2023-09-01 11:05:00,93.51,93.55,93.43,93.53,37573.0,90.6356,90.6744,90.5581,90.655,37573.0
2023-09-01 11:10:00,93.55,93.59,93.43,93.51,26328.0,90.6744,90.7132,90.5581,90.6356,26328.0
2023-09-01 11:15:00,93.5,93.61,93.47,93.6,65534.0,90.626,90.7326,90.5969,90.7229,65534.0
2023-09-01 11:20:00,93.58,93.67,93.56,93.65,60792.0,90.7035,90.7907,90.6841,90.7713,60792.0
2023-09-01 11:25:00,93.65,93.67,93.48,93.52,61364.0,90.7713,90.7907,90.6066,90.6453,61364.0
2023-09-01 11:30:00,93.52,93.56,93.44,93.55,57081.0,90.6453,90.6841,90.5678,90.6744,57081.0
2023-09-01 11:35:00,93.57,93.58,93.46,93.49,77859.0,90.6938,90.7035,90.5872,90.6163,77859.0
2023-09-01 11:40:00,93.49,93.5,93.41,93.47,43852.0,90.6163,90.626,90.5387,90.5969,43852.0
2023-09-01 11:45:00,93.48,93.48,93.37,93.41,61673.0,90.6066,90.6066,90.4999,90.5387,61673.0
2023-09-01 11:50:00,93.41,93.43,93.31,93.35,45479.0,90.5387,90.5581,90.4418,90.4806,45479.0
2023-09-01 11:55:00,93.35,93.37,93.27,93.3,32262.0,90.4806,90.4999,90.403,90.4321,32262.0
2023-09-01 12:00:00,93.27,93.35,93.19,93.19,73514.0,90.403,90.4806,90.3255,90.3255,73514.0
2023-09-01 12:05:00,93.18,93.31,93.15,93.31,63372.0,90.3158,90.4418,90.2867,90.4418,63372.0
2023-09-01 12:10:00,93.29,93.42,93.28,93.38,161554.0,90.4224,90.5484,90.4127,90.5096,161554.0
2023-09-01 12:15:00,93.39,93.42,93.32,93.4,41814.0,90.5193,90.5484,90.4515,90.529,41814.0
2023-09-01 12:20:00,93.4,93.47,93.37,93.43,26914.0,90.529,90.5969,90.4999,90.5581,26914.0
2023-09-01 12:25:00,93.43,93.55,93.41,93.45,48690.0,90.5581,90.6744,90.5387,90.5775,48690.0
2023-09-01 12:30:00,93.44,93.51,93.35,93.36,33476.0,90.5678,90.6356,90.4806,90.4903,33476.0
2023-09-01 12:35:00,93.36,93.37,93.24,93.27,38543.0,90.4903,90.4999,90.3739,90.403,38543.0
2023-09-01 12:40:00,93.28,93.28,93.16,93.23,26097.0,90.4127,90.4127,90.2964,90.3643,26097.0
2023-09-01 12:45:00,93.23,93.27,93.17,93.26,40789.0,90.3643,90.403,90.3061,90.3933,40789.0
2023-09-01 12:50:00,93.27,93.4,93.27,93.37,57014.0,90.403,90.529,90.403,90.4999,57014.0
2023-09-01 12:55:00,93.37,93.43,93.35,93.42,31329.0,90.4999,90.5581,90.4806,90.5484,31329.0
2023-09-01 13:00:00,93.42,93.43,93.28,93.3,45908.0,90.5484,90.5581,90.4127,90.4321,45908.0
2023-09-01 13:05:00,93.29,93.36,93.25,93.3,28408.0,90.4224,90.4903,90.3836,90.4321,28408.0
2023-09-01 13:10:00,93.31,93.4,93.3,93.33,31333.0,90.4418,90.529,90.4321,90.4612,31333.0
2023-09-01 13:15:00,93.33,93.42,93.33,93.42,21046.0,90.4612,90.5484,90.4612,90.5484,21046.0
2023-09-01 13:20:00,93.42,93.42,93.34,93.35,29006.0,90.5484,90.5484,90.4709,90.4806,29006.0
2023-09-01 13:25:00,93.35,93.36,93.29,93.3,25163.0,90.4806,90.4903,90.4224,90.4321,25163.0
2023-09-01 13:30:00,93.3,93.39,93.29,93.37,24309.0,90.4321,90.5193,90.4224,90.4999,24309.0
2023-09-01 13:35:00,93.39,93.47,93.38,93.47,27650.0,90.5193,90.5969,90.5096,90.5969,27650.0
2023-09-01 13:40:00,93.48,93.48,93.33,93.35,31652.0,90.6066,90.6066,90.4612,90.4806,31652.0
2023-09-01 13:45:00,93.34,93.35,93.26,93.31,23141.0,90.4709,90.4806,90.3933,90.4418,23141.0
2023-09-01 13:50:00,93.31,93.34,93.25,93.33,25849.0,90.4418,90.4709,90.3836,90.4612,25849.0
2023-09-01 13:55:00,93.32,93.36,93.32,93.34,18966.0,90.4515,90.4903,90.4515,90.4709,18966.0
2023-09-01 14:00:00,93.35,93.39,93.29,93.39,30791.0,90.4806,90.5193,90.4224,90.5193,30791.0
2023-09-01 14:05:00,93.39,93.4,93.36,93.4,21842.0,90.5193,90.529,90.4903,90.529,21842.0
2023-09-01 14:10:00,93.41,93.41,93.32,93.33,50840.0,90.5387,90.5387,90.4515,90.4612,50840.0
2023-09-01 14:15:00,93.32,93.33,93.26,93.27,24398.0,90.4515,90.4612,90.3933,90.403,24398.0
2023-09-01 14:20:00,93.27,93.29,93.15,93.16,40717.0,90.403,90.4224,90.2867,90.2964,40717.0
2023-09-01 14:25:00,93.16,93.19,93.09,93.17,37243.0,90.2964,90.3255,90.2286,90.3061,37243.0
2023-09-01 14:30:00,93.16,93.18,93.1,93.12,31138.0,90.2964,90.3158,90.2382,90.2576,31138.0
2023-09-01 14:35:00,93.12,93.14,93.09,93.14,27603.0,90.2576,90.277,90.2286,90.277,27603.0
2023-09-01 14:40:00,93.14,93.21,93.1,93.16,40057.0,90.277,90.3449,90.2382,90.2964,40057.0
2023-09-01 14:45:00,93.16,93.2,93.13,93.16,40186.0,90.2964,90.3352,90.2673,90.2964,40186.0
2023-09-01 14:50:00,93.16,93.25,93.16,93.25,43480.0,90.2964,90.3836,90.2964,90.3836,43480.0
2023-09-01 14:55:00,93.25,93.26,93.21,93.22,19882.0,90.3836,90.3933,90.3449,90.3546,19882.0
2023-09-01 15:00:00,93.22,93.3,93.19,93.29,26881.0,90.3546,90.4321,90.3255,90.4224,26881.0
2023-09-01 15:05:00,93.29,93.37,93.21,93.37,27808.0,90.4224,90.4999,90.3449,90.4999,27808.0
2023-09-01 15:10:00,93.37,93.38,93.29,93.33,31166.0,90.4999,90.5096,90.4224,90.4612,31166.0
2023-09-01 15:15:00,93.33,93.34,93.26,93.27,29954.0,90.4612,90.4709,90.3933,90.403,29954.0
2023-09-01 15:20:00,93.27,93.32,93.25,93.31,37770.0,90.403,90.4515,90.3836,90.4418,37770.0
2023-09-01 15:25:00,93.32,93.36,93.3,93.34,66013.0,90.4515,90.4903,90.4321,90.4709,66013.0
2023-09-01 15:30:00,93.35,93.36,93.25,93.27,54174.0,90.4806,90.4903,90.3836,90.403,54174.0
2023-09-01 15:35:00,93.28,93.28,93.18,93.21,54148.0,90.4127,90.4127,90.3158,90.3449,54148.0
2023-09-01 15:40:00,93.22,93.27,93.22,93.26,72938.0,90.3546,90.403,90.3546,90.3933,72938.0
2023-09-01 15:45:00,93.26,93.29,93.19,93.23,90244.0,90.3933,90.4224,90.3255,90.3643,90244.0
2023-09-01 15:50:00,93.23,93.28,93.18,93.27,140431.0,90.3643,90.4127,90.3158,90.403,140431.0
2023-09-01 15:55:00,93.28,93.43,93.2,93.22,415710.0,90.4127,90.5581,90.3352,90.3546,415710.0
2023-09-05 09:30:00,93.4,93.55,92.87,93.18,446732.0,90.529,90.6744,90.0153,90.3158,446732.0
2023-09-05 09:35:00,93.16,93.57,93.07,93.49,124873.0,90.2964,90.6938,90.2092,90.6163,124873.0
2023-09-05 09:40:00,93.47,93.72,93.42,93.56,117793.0,90.5969,90.8392,90.5484,90.6841,117793.0
2023-09-05 09:45:00,93.57,94.15,93.57,94.07,184140.0,90.6938,91.256,90.6938,91.1784,184140.0
2023-09-05 09:50:00,94.1,94.17,93.9,94.05,153969.0,91.2075,91.2754,91.0137,91.159,153969.0
2023-09-05 09:55:00,94.04,94.08,93.73,93.8,88662.0,91.1494,91.1881,90.8489,90.9167,88662.0
2023-09-05 10:00:00,93.82,93.83,93.55,93.56,92285.0,90.9361,90.9458,90.6744,90.6841,92285.0
2023-09-05 10:05:00,93.57,93.68,93.46,93.56,71663.0,90.6938,90.8004,90.5872,90.6841,71663.0
2023-09-05 10:10:00,93.57,93.73,93.5,93.7,59360.0,90.6938,90.8489,90.626,90.8198,59360.0
2023-09-05 10:15:00,93.69,93.82,93.54,93.81,52279.0,90.8101,90.9361,90.6647,90.9264,52279.0
2023-09-05 10:20:00,93.81,93.97,93.77,93.97,67234.0,90.9264,91.0815,90.8877,91.0815,67234.0
2023-09-05 10:25:00,93.96,94.03,93.81,93.87,54755.0,91.0718,91.1397,90.9264,90.9846,54755.0
2023-09-05 10:30:00,93.86,94.01,93.83,93.92,59902.0,90.9749,91.1203,90.9458,91.033,59902.0
2023-09-05 10:35:00,93.93,94.08,93.92,93.98,68289.0,91.0427,91.1881,91.033,91.0912,68289.0
2023-09-05 10:40:00,93.97,94.08,93.93,94.07,61432.0,91.0815,91.1881,91.0427,91.1784,61432.0
2023-09-05 10:45:00,94.08,94.27,94.01,94.24,108651.0,91.1881,91.3723,91.1203,91.3432,108651.0
2023-09-05 10:50:00,94.24,94.43,94.23,94.37,81919.0,91.3432,91.5274,91.3335,91.4692,81919.0
2023-09-05 10:55:00,94.37,94.39,94.31,94.33,39863.0,91.4692,91.4886,91.4111,91.4304,39863.0
2023-09-05 11:00:00,94.34,94.69,94.34,94.69,91576.0,91.4401,91.7794,91.4401,91.7794,91576.0
2023-09-05 11:05:00,94.68,94.73,94.64,94.71,53746.0,91.7697,91.8181,91.7309,91.7988,53746.0
2023-09-05 11:10:00,94.7,94.82,94.7,94.75,70983.0,91.7891,91.9054,91.7891,91.8375,70983.0
2023-09-05 11:15:00,94.76,94.81,94.71,94.77,38415.0,91.8472,91.8957,91.7988,91.8569,38415.0
2023-09-05 11:20:00,94.76,94.77,94.57,94.64,69244.0,91.8472,91.8569,91.6631,91.7309,69244.0
2023-09-05 11:25:00,94.64,94.64,94.48,94.48,45941.0,91.7309,91.7309,91.5758,91.5758,45941.0
2023-09-05 11:30:00,94.48,94.54,94.45,94.45,55659.0,91.5758,91.634,91.5468,91.5468,55659.0
2023-09-05 11:35:00,94.44,94.56,94.44,94.5,56840.0,91.5371,91.6534,91.5371,91.5952,56840.0
2023-09-05 11:40:00,94.5,94.6,94.49,94.59,38888.0,91.5952,91.6921,91.5855,91.6824,38888.0
2023-09-05 11:45:00,94.59,94.68,94.51,94.67,46069.0,91.6824,91.7697,91.6049,91.76,46069.0
2023-09-05 11:50:00,94.67,94.77,94.66,94.73,56341.0,91.76,91.8569,91.7503,91.8181,56341.0
2023-09-05 11:55:00,94.73,94.95,94.73,94.91,67455.0,91.8181,92.0314,91.8181,91.9926,67455.0
2023-09-05 12:00:00,94.9,94.95,94.79,94.81,55640.0,91.9829,92.0314,91.8763,91.8957,55640.0
2023-09-05 12:05:00,94.8,94.94,94.79,94.94,36759.0,91.886,92.0217,91.8763,92.0217,36759.0
2023-09-05 12:10:00,94.95,95.0,94.92,94.94,50327.0,92.0314,92.0798,92.0023,92.0217,50327.0
2023-09-05 12:15:00,94.93,95.0,94.91,94.99,31665.0,92.012,92.0798,91.9926,92.0702,31665.0
2023-09-05 12:20:00,94.99,95.02,94.95,94.95,26206.0,92.0702,92.0992,92.0314,92.0314,26206.0
2023-09-05 12:25:00,94.95,94.95,94.81,94.81,51512.0,92.0314,92.0314,91.8957,91.8957,51512.0
2023-09-05 12:30:00,94.81,94.88,94.76,94.8,38489.0,91.8957,91.9635,91.8472,91.886,38489.0
2023-09-05 12:35:00,94.79,94.9,94.79,94.87,42660.0,91.8763,91.9829,91.8763,91.9538,42660.0
2023-09-05 12:40:00,94.88,94.88,94.8,94.88,19899.0,91.9635,91.9635,91.886,91.9635,19899.0
2023-09-05 12:45:00,94.89,94.94,94.88,94.93,25774.0,91.9732,92.0217,91.9635,92.012,25774.0
2023-09-05 12:50:00,94.93,95.01,94.88,94.98,35258.0,92.012,92.0895,91.9635,92.0605,35258.0
2023-09-05 12:55:00,94.97,95.01,94.95,94.98,27572.0,92.0508,92.0895,92.0314,92.0605,27572.0
2023-09-05 13:00:00,94.98,95.01,94.87,94.87,20607.0,92.0605,92.0895,91.9538,91.9538,20607.0
2023-09-05 13:05:00,94.86,94.89,94.82,94.83,16042.0,91.9441,91.9732,91.9054,91.9151,16042.0
2023-09-05 13:10:00,94.81,94.84,94.77,94.79,14768.0,91.8957,91.9248,91.8569,91.8763,14768.0
2023-09-05 13:15:00,94.8,94.8,94.68,94.71,62937.0,91.886,91.886,91.7697,91.7988,62937.0
2023-09-05 13:20:00,94.72,94.83,94.67,94.74,25277.0,91.8085,91.9151,91.76,91.8278,25277.0
2023-09-05 13:25:00,94.73,94.78,94.69,94.76,33374.0,91.8181,91.8666,91.7794,91.8472,33374.0
2023-09-05 13:30:00,94.78,94.81,94.74,94.77,23767.0,91.8666,91.8957,91.8278,91.8569,23767.0
2023-09-05 13:35:00,94.77,94.81,94.76,94.8,15837.0,91.8569,91.8957,91.8472,91.886,15837.0
2023-09-05 13:40:00,94.8,94.83,94.75,94.83,25443.0,91.886,91.9151,91.8375,91.9151,25443.0
2023-09-05 13:45:00,94.82,94.84,94.74,94.79,22704.0,91.9054,91.9248,91.8278,91.8763,22704.0
2023-09-05 13:50:00,94.78,94.82,94.78,94.81,21193.0,91.8666,91.9054,91.8666,91.8957,21193.0
2023-09-05 13:55:00,94.8,94.85,94.79,94.81,18760.0,91.886,91.9345,91.8763,91.8957,18760.0
2023-09-05 14:00:00,94.81,94.85,94.8,94.84,13063.0,91.8957,91.9345,91.886,91.9248,13063.0
2023-09-05 14:05:00,94.84,94.85,94.77,94.81,20347.0,91.9248,91.9345,91.8569,91.8957,20347.0
2023-09-05 14:10:00,94.8,94.8,94.73,94.77,14643.0,91.886,91.886,91.8181,91.8569,14643.0
2023-09-05 14:15:00,94.78,94.9,94.74,94.89,20120.0,91.8666,91.9829,91.8278,91.9732,20120.0
2023-09-05 14:20:00,94.89,94.94,94.84,94.94,19730.0,91.9732,92.0217,91.9248,92.0217,19730.0
2023-09-05 14:25:00,94.94,95.01,94.93,94.97,36203.0,92.0217,92.0895,92.012,92.0508,36203.0
2023-09-05 14:30:00,94.98,95.03,94.96,94.99,36453.0,92.0605,92.1089,92.0411,92.0702,36453.0
2023-09-05 14:35:00,94.98,95.05,94.96,94.99,44900.0,92.0605,92.1283,92.0411,92.0702,44900.0
2023-09-05 14:40:00,94.98,95.03,94.97,95.0,23510.0,92.0605,92.1089,92.0508,92.0798,23510.0
2023-09-05 14:45:00,94.99,95.03,94.97,94.99,20610.0,92.0702,92.1089,92.0508,92.0702,20610.0
2023-09-05 14:50:00,94.98,95.03,94.95,94.98,16972.0,92.0605,92.1089,92.0314,92.0605,16972.0
2023-09-05 14:55:00,94.98,95.04,94.96,95.02,21160.0,92.0605,92.1186,92.0411,92.0992,21160.0
2023-09-05 15:00:00,95.03,95.03,94.84,94.84,31536.0,92.1089,92.1089,91.9248,91.9248,31536.0
2023-09-05 15:05:00,94.85,94.86,94.75,94.75,19928.0,91.9345,91.9441,91.8375,91.8375,19928.0
2023-09-05 15:10:00,94.75,94.75,94.66,94.66,26361.0,91.8375,91.8375,91.7503,91.7503,26361.0
2023-09-05 15:15:00,94.66,94.7,94.62,94.63,35848.0,91.7503,91.7891,91.7115,91.7212,35848.0
2023-09-05 15:20:00,94.63,94.7,94.63,94.67,27387.0,91.7212,91.7891,91.7212,91.76,27387.0
2023-09-05 15:25:00,94.67,94.68,94.62,94.66,23895.0,91.76,91.7697,91.7115,91.7503,23895.0
2023-09-05 15:30:00,94.67,94.75,94.66,94.73,65118.0,91.76,91.8375,91.7503,91.8181,65118.0
2023-09-05 15:35:00,94.73,94.8,94.7,94.8,57325.0,91.8181,91.886,91.7891,91.886,57325.0
2023-09-05 15:40:00,94.81,94.82,94.76,94.79,55557.0,91.8957,91.9054,91.8472,91.8763,55557.0
2023-09-05 15:45:00,94.79,94.83,94.64,94.67,51834.0,91.8763,91.9151,91.7309,91.76,51834.0
2023-09-05 15:50:00,94.68,94.72,94.55,94.69,157163.0,91.7697,91.8085,91.6437,91.7794,157163.0
2023-09-05 15:55:00,94.69,94.69,94.53,94.63,206675.0,91.7794,91.7794,91.6243,91.7212,206675.0
2023-09-06 09:30:00,93.85,93.96,93.33,93.48,426075.0,90.9652,91.0718,90.4612,90.6066,426075.0
2023-09-06 09:35:00,93.45,93.59,93.23,93.58,160086.0,90.5775,90.7132,90.3643,90.7035,160086.0
2023-09-06 09:40:00,93.59,93.78,93.51,93.7,57648.0,90.7132,90.8973,90.6356,90.8198,57648.0
2023-09-06 09:45:00,93.69,93.76,93.5,93.54,113778.0,90.8101,90.878,90.626,90.6647,113778.0
2023-09-06 09:50:00,93.55,93.76,93.55,93.72,39714.0,90.6744,90.878,90.6744,90.8392,39714.0
2023-09-06 09:55:00,93.72,93.75,93.62,93.64,54670.0,90.8392,90.8683,90.7423,90.7617,54670.0
2023-09-06 10:00:00,93.63,93.63,93.06,93.08,98769.0,90.752,90.752,90.1995,90.2189,98769.0
2023-09-06 10:05:00,93.07,93.22,92.94,93.22,128507.0,90.2092,90.3546,90.0832,90.3546,128507.0
2023-09-06 10:10:00,93.22,93.25,93.09,93.09,46298.0,90.3546,90.3836,90.2286,90.2286,46298.0
2023-09-06 10:15:00,93.1,93.3,93.09,93.17,53414.0,90.2382,90.4321,90.2286,90.3061,53414.0
2023-09-06 10:20:00,93.19,93.23,93.07,93.1,55499.0,90.3255,90.3643,90.2092,90.2382,55499.0
2023-09-06 10:25:00,93.12,93.19,92.84,92.84,66978.0,90.2576,90.3255,89.9862,89.9862,66978.0
2023-09-06 10:30:00,92.84,92.98,92.78,92.9,89844.0,89.9862,90.1219,89.9281,90.0444,89844.0
2023-09-06 10:35:00,92.9,93.01,92.83,92.86,95856.0,90.0444,90.151,89.9765,90.0056,95856.0
2023-09-06 10:40:00,92.89,92.91,92.65,92.66,85707.0,90.0347,90.0541,89.8021,89.8118,85707.0
2023-09-06 10:45:00,92.65,92.69,92.53,92.65,108956.0,89.8021,89.8409,89.6858,89.8021,108956.0
2023-09-06 10:50:00,92.63,92.74,92.5,92.58,131020.0,89.7827,89.8893,89.6567,89.7342,131020.0
2023-09-06 10:55:00,92.59,92.61,92.35,92.35,112624.0,89.7439,89.7633,89.5113,89.5113,112624.0
2023-09-06 11:00:00,92.36,92.42,92.28,92.42,116106.0,89.521,89.5792,89.4435,89.5792,116106.0
2023-09-06 11:05:00,92.42,92.47,92.19,92.22,68918.0,89.5792,89.6276,89.3562,89.3853,68918.0
2023-09-06 11:10:00,92.25,92.27,92.09,92.13,69880.0,89.4144,89.4338,89.2593,89.2981,69880.0
2023-09-06 11:15:00,92.13,92.33,92.12,92.31,76959.0,89.2981,89.4919,89.2884,89.4725,76959.0
2023-09-06 11:20:00,92.31,92.41,92.29,92.38,85977.0,89.4725,89.5695,89.4531,89.5404,85977.0
2023-09-06 11:25:00,92.4,92.58,92.4,92.47,62456.0,89.5598,89.7342,89.5598,89.6276,62456.0
2023-09-06 11:30:00,92.47,92.53,92.42,92.49,39449.0,89.6276,89.6858,89.5792,89.647,39449.0
2023-09-06 11:35:00,92.51,92.53,92.4,92.41,41655.0,89.6664,89.6858,89.5598,89.5695,41655.0
2023-09-06 11:40:00,92.42,92.45,92.29,92.37,30087.0,89.5792,89.6082,89.4531,89.5307,30087.0
2023-09-06 11:45:00,92.38,92.42,92.32,92.34,26750.0,89.5404,89.5792,89.4822,89.5016,26750.0
2023-09-06 11:50:00,92.35,92.45,92.35,92.4,27199.0,89.5113,89.6082,89.5113,89.5598,27199.0
2023-09-06 11:55:00,92.38,92.47,92.35,92.35,19185.0,89.5404,89.6276,89.5113,89.5113,19185.0
2023-09-06 12:00:00,92.36,92.4,92.26,92.34,43455.0,89.521,89.5598,89.4241,89.5016,43455.0
2023-09-06 12:05:00,92.34,92.38,92.27,92.28,21311.0,89.5016,89.5404,89.4338,89.4435,21311.0
2023-09-06 12:10:00,92.27,92.33,92.24,92.26,28360.0,89.4338,89.4919,89.4047,89.4241,28360.0
2023-09-06 12:15:00,92.27,92.33,92.18,92.21,33370.0,89.4338,89.4919,89.3465,89.3756,33370.0
2023-09-06 12:20:00,92.22,92.27,92.1,92.16,93649.0,89.3853,89.4338,89.269,89.3271,93649.0
2023-09-06 12:25:00,92.17,92.18,92.01,92.04,43418.0,89.3368,89.3465,89.1818,89.2108,43418.0
2023-09-06 12:30:00,92.04,92.04,91.9,92.0,71788.0,89.2108,89.2108,89.0751,89.1721,71788.0
2023-09-06 12:35:00,92.0,92.0,91.82,91.83,95589.0,89.1721,89.1721,88.9976,89.0073,95589.0
2023-09-06 12:40:00,91.82,91.87,91.76,91.8,94820.0,88.9976,89.0461,88.9394,88.9782,94820.0
2023-09-06 12:45:00,91.79,91.81,91.68,91.69,44915.0,88.9685,88.9879,88.8619,88.8716,44915.0
2023-09-06 12:50:00,91.68,91.7,91.63,91.7,80691.0,88.8619,88.8813,88.8134,88.8813,80691.0
2023-09-06 12:55:00,91.69,91.69,91.6,91.67,67003.0,88.8716,88.8716,88.7844,88.8522,67003.0
2023-09-06 13:00:00,91.67,91.68,91.6,91.65,50243.0,88.8522,88.8619,88.7844,88.8328,50243.0
2023-09-06 13:05:00,91.64,91.67,91.59,91.62,43590.0,88.8231,88.8522,88.7747,88.8037,43590.0
2023-09-06 13:10:00,91.63,91.76,91.63,91.73,55362.0,88.8134,88.9394,88.8134,88.9104,55362.0
2023-09-06 13:15:00,91.73,91.82,91.72,91.76,55065.0,88.9104,88.9976,88.9007,88.9394,55065.0
2023-09-06 13:20:00,91.77,91.85,91.74,91.79,53290.0,88.9491,89.0267,88.9201,88.9685,53290.0
2023-09-06 13:25:00,91.79,91.96,91.78,91.92,34106.0,88.9685,89.1333,88.9588,89.0945,34106.0
2023-09-06 13:30:00,91.92,92.02,91.91,91.99,39824.0,89.0945,89.1914,89.0848,89.1624,39824.0
2023-09-06 13:35:00,91.98,92.13,91.96,92.01,46070.0,89.1527,89.2981,89.1333,89.1818,46070.0
2023-09-06 13:40:00,92.01,92.06,91.93,92.05,49489.0,89.1818,89.2302,89.1042,89.2205,49489.0
2023-09-06 13:45:00,92.04,92.11,92.0,92.08,16678.0,89.2108,89.2787,89.1721,89.2496,16678.0
2023-09-06 13:50:00,92.09,92.11,92.03,92.03,16529.0,89.2593,89.2787,89.2011,89.2011,16529.0
2023-09-06 13:55:00,92.04,92.09,92.01,92.04,41445.0,89.2108,89.2593,89.1818,89.2108,41445.0
2023-09-06 14:00:00,92.03,92.07,91.97,92.03,23877.0,89.2011,89.2399,89.143,89.2011,23877.0
2023-09-06 14:05:00,92.03,92.1,92.0,92.06,43174.0,89.2011,89.269,89.1721,89.2302,43174.0
2023-09-06 14:10:00,92.06,92.1,91.99,92.09,30623.0,89.2302,89.269,89.1624,89.2593,30623.0
2023-09-06 14:15:00,92.09,92.09,91.98,92.05,62261.0,89.2593,89.2593,89.1527,89.2205,62261.0
2023-09-06 14:20:00,92.05,92.09,92.01,92.08,55627.0,89.2205,89.2593,89.1818,89.2496,55627.0
2023-09-06 14:25:00,92.08,92.37,92.05,92.36,102713.0,89.2496,89.5307,89.2205,89.521,102713.0
2023-09-06 14:30:00,92.36,92.46,92.33,92.34,54124.0,89.521,89.6179,89.4919,89.5016,54124.0
2023-09-06 14:35:00,92.33,92.39,92.32,92.36,26885.0,89.4919,89.5501,89.4822,89.521,26885.0
2023-09-06 14:40:00,92.36,92.43,92.32,92.42,29530.0,89.521,89.5888,89.4822,89.5792,29530.0
2023-09-06 14:45:00,92.43,92.43,92.33,92.34,37357.0,89.5888,89.5888,89.4919,89.5016,37357.0
2023-09-06 14:50:00,92.35,92.4,92.34,92.39,22298.0,89.5113,89.5598,89.5016,89.5501,22298.0
2023-09-06 14:55:00,92.39,92.41,92.32,92.35,36230.0,89.5501,89.5695,89.4822,89.5113,36230.0
2023-09-06 15:00:00,92.34,92.35,92.26,92.27,66212.0,89.5016,89.5113,89.4241,89.4338,66212.0
2023-09-06 15:05:00,92.27,92.27,92.12,92.15,31345.0,89.4338,89.4338,89.2884,89.3175,31345.0
2023-09-06 15:10:00,92.17,92.22,92.15,92.17,59249.0,89.3368,89.3853,89.3175,89.3368,59249.0
2023-09-06 15:15:00,92.17,92.2,92.13,92.16,80565.0,89.3368,89.3659,89.2981,89.3271,80565.0
2023-09-06 15:20:00,92.16,92.19,92.11,92.16,67705.0,89.3271,89.3562,89.2787,89.3271,67705.0
2023-09-06 15:25:00,92.17,92.18,92.03,92.08,49466.0,89.3368,89.3465,89.2011,89.2496,49466.0
2023-09-06 15:30:00,92.07,92.08,92.01,92.06,49087.0,89.2399,89.2496,89.1818,89.2302,49087.0
2023-09-06 15:35:00,92.07,92.19,92.07,92.16,68812.0,89.2399,89.3562,89.2399,89.3271,68812.0
2023-09-06 15:40:00,92.15,92.21,92.14,92.17,63990.0,89.3175,89.3756,89.3078,89.3368,63990.0
2023-09-06 15:45:00,92.17,92.17,92.05,92.12,75423.0,89.3368,89.3368,89.2205,89.2884,75423.0
2023-09-06 15:50:00,92.12,92.28,92.11,92.25,127599.0,89.2884,89.4435,89.2787,89.4144,127599.0
2023-09-06 15:55:00,92.25,92.36,92.18,92.26,288206.0,89.4144,89.521,89.3465,89.4241,288206.0
2023-09-07 09:30:00,90.07,90.19,89.51,89.58,530473.0,87.3014,87.4177,86.7586,86.8264,530473.0
2023-09-07 09:35:00,89.58,89.75,89.4,89.73,248277.0,86.8264,86.9912,86.652,86.9718,248277.0
2023-09-07 09:40:00,89.73,89.81,89.5,89.59,333236.0,86.9718,87.0494,86.7489,86.8361,333236.0
2023-09-07 09:45:00,89.58,89.62,89.18,89.18,303852.0,86.8264,86.8652,86.4387,86.4387,303852.0
2023-09-07 09:50:00,89.18,89.32,89.03,89.03,279396.0,86.4387,86.5744,86.2934,86.2934,279396.0
2023-09-07 09:55:00,89.04,89.26,88.92,88.93,277900.0,86.303,86.5163,86.1867,86.1964,277900.0
2023-09-07 10:00:00,88.92,89.03,88.71,88.72,303840.0,86.1867,86.2934,85.9832,85.9929,303840.0
2023-09-07 10:05:00,88.73,88.82,88.56,88.63,293014.0,86.0026,86.0898,85.8378,85.9056,293014.0
2023-09-07 10:10:00,88.65,89.02,88.64,88.99,251002.0,85.925,86.2837,85.9153,86.2546,251002.0
2023-09-07 10:15:00,88.97,89.06,88.73,88.8,135615.0,86.2352,86.3224,86.0026,86.0704,135615.0
2023-09-07 10:20:00,88.81,89.14,88.81,88.85,177612.0,86.0801,86.4,86.0801,86.1189,177612.0
2023-09-07 10:25:00,88.86,88.87,88.7,88.81,106264.0,86.1286,86.1383,85.9735,86.0801,106264.0
2023-09-07 10:30:00,88.81,88.84,88.51,88.56,223375.0,86.0801,86.1092,85.7893,85.8378,223375.0
2023-09-07 10:35:00,88.56,88.63,88.43,88.63,194203.0,85.8378,85.9056,85.7118,85.9056,194203.0
2023-09-07 10:40:00,88.63,88.87,88.61,88.71,172302.0,85.9056,86.1383,85.8863,85.9832,172302.0
2023-09-07 10:45:00,88.7,88.87,88.7,88.78,181077.0,85.9735,86.1383,85.9735,86.051,181077.0
2023-09-07 10:50:00,88.77,88.77,88.53,88.64,105329.0,86.0413,86.0413,85.8087,85.9153,105329.0
2023-09-07 10:55:00,88.64,88.88,88.59,88.84,115941.0,85.9153,86.148,85.8669,86.1092,115941.0
2023-09-07 11:00:00,88.84,89.23,88.84,89.2,186934.0,86.1092,86.4872,86.1092,86.4581,186934.0
2023-09-07 11:05:00,89.2,89.33,89.08,89.14,129577.0,86.4581,86.5841,86.3418,86.4,129577.0
2023-09-07 11:10:00,89.13,89.23,88.97,89.05,89924.0,86.3903,86.4872,86.2352,86.3127,89924.0
2023-09-07 11:15:00,89.05,89.18,89.02,89.11,61062.0,86.3127,86.4387,86.2837,86.3709,61062.0
2023-09-07 11:20:00,89.09,89.2,89.01,89.02,82287.0,86.3515,86.4581,86.274,86.2837,82287.0
2023-09-07 11:25:00,89.01,89.11,88.95,88.95,71700.0,86.274,86.3709,86.2158,86.2158,71700.0
2023-09-07 11:30:00,88.96,89.15,88.86,89.1,82782.0,86.2255,86.4097,86.1286,86.3612,82782.0
2023-09-07 11:35:00,89.11,89.28,89.08,89.13,67650.0,86.3709,86.5357,86.3418,86.3903,67650.0
2023-09-07 11:40:00,89.12,89.13,88.9,88.93,43420.0,86.3806,86.3903,86.1674,86.1964,43420.0
2023-09-07 11:45:00,88.92,89.03,88.88,88.97,52109.0,86.1867,86.2934,86.148,86.2352,52109.0
2023-09-07 11:50:00,88.99,89.02,88.91,88.97,59456.0,86.2546,86.2837,86.177,86.2352,59456.0
2023-09-07 11:55:00,88.97,89.04,88.9,88.91,70376.0,86.2352,86.303,86.1674,86.177,70376.0
2023-09-07 12:00:00,88.9,89.12,88.88,89.08,135950.0,86.1674,86.3806,86.148,86.3418,135950.0
2023-09-07 12:05:00,89.07,89.26,89.05,89.21,58266.0,86.3321,86.5163,86.3127,86.4678,58266.0
2023-09-07 12:10:00,89.2,89.41,89.15,89.34,156649.0,86.4581,86.6617,86.4097,86.5938,156649.0
2023-09-07 12:15:00,89.35,89.59,89.35,89.54,261048.0,86.6035,86.8361,86.6035,86.7877,261048.0
2023-09-07 12:20:00,89.53,89.68,89.44,89.68,246291.0,86.778,86.9234,86.6908,86.9234,246291.0
2023-09-07 12:25:00,89.68,89.76,89.65,89.66,57293.0,86.9234,87.0009,86.8943,86.904,57293.0
2023-09-07 12:30:00,89.66,89.79,89.63,89.79,51035.0,86.904,87.03,86.8749,87.03,51035.0
2023-09-07 12:35:00,89.78,89.78,89.63,89.65,46819.0,87.0203,87.0203,86.8749,86.8943,46819.0
2023-09-07 12:40:00,89.66,89.73,89.57,89.62,50556.0,86.904,86.9718,86.8168,86.8652,50556.0
2023-09-07 12:45:00,89.61,89.63,89.54,89.61,141209.0,86.8555,86.8749,86.7877,86.8555,141209.0
2023-09-07 12:50:00,89.61,89.61,89.45,89.53,183845.0,86.8555,86.8555,86.7004,86.778,183845.0
2023-09-07 12:55:00,89.54,89.58,89.43,89.47,48964.0,86.7877,86.8264,86.6811,86.7198,48964.0
2023-09-07 13:00:00,89.47,89.54,89.44,89.51,76289.0,86.7198,86.7877,86.6908,86.7586,76289.0
2023-09-07 13:05:00,89.51,89.51,89.34,89.38,68106.0,86.7586,86.7586,86.5938,86.6326,68106.0
2023-09-07 13:10:00,89.39,89.39,89.25,89.31,53123.0,86.6423,86.6423,86.5066,86.5647,53123.0
2023-09-07 13:15:00,89.31,89.41,89.28,89.41,44412.0,86.5647,86.6617,86.5357,86.6617,44412.0
2023-09-07 13:20:00,89.42,89.45,89.39,89.42,40947.0,86.6714,86.7004,86.6423,86.6714,40947.0
2023-09-07 13:25:00,89.43,89.46,89.38,89.44,66028.0,86.6811,86.7101,86.6326,86.6908,66028.0
2023-09-07 13:30:00,89.44,89.55,89.43,89.48,57077.0,86.6908,86.7974,86.6811,86.7295,57077.0
2023-09-07 13:35:00,89.48,89.48,89.32,89.33,31150.0,86.7295,86.7295,86.5744,86.5841,31150.0
2023-09-07 13:40:00,89.34,89.42,89.3,89.4,85691.0,86.5938,86.6714,86.5551,86.652,85691.0
2023-09-07 13:45:00,89.4,89.49,89.39,89.48,41688.0,86.652,86.7392,86.6423,86.7295,41688.0
2023-09-07 13:50:00,89.48,89.6,89.45,89.59,49613.0,86.7295,86.8458,86.7004,86.8361,49613.0
2023-09-07 13:55:00,89.61,89.64,89.51,89.54,156791.0,86.8555,86.8846,86.7586,86.7877,156791.0
2023-09-07 14:00:00,89.55,89.62,89.53,89.61,39444.0,86.7974,86.8652,86.778,86.8555,39444.0
2023-09-07 14:05:00,89.61,89.62,89.52,89.55,57164.0,86.8555,86.8652,86.7683,86.7974,57164.0
2023-09-07 14:10:00,89.55,89.65,89.51,89.53,65094.0,86.7974,86.8943,86.7586,86.778,65094.0
2023-09-07 14:15:00,89.54,89.6,89.49,89.59,73678.0,86.7877,86.8458,86.7392,86.8361,73678.0
2023-09-07 14:20:00,89.58,89.63,89.43,89.45,50755.0,86.8264,86.8749,86.6811,86.7004,50755.0
2023-09-07 14:25:00,89.45,89.54,89.38,89.39,77983.0,86.7004,86.7877,86.6326,86.6423,77983.0
2023-09-07 14:30:00,89.38,89.52,89.38,89.51,98577.0,86.6326,86.7683,86.6326,86.7586,98577.0
2023-09-07 14:35:00,89.49,89.64,89.49,89.64,69664.0,86.7392,86.8846,86.7392,86.8846,69664.0
2023-09-07 14:40:00,89.64,89.9,89.63,89.85,146354.0,86.8846,87.1366,86.8749,87.0881,146354.0
2023-09-07 14:45:00,89.86,89.94,89.85,89.9,84564.0,87.0978,87.1754,87.0881,87.1366,84564.0
2023-09-07 14:50:00,89.9,89.98,89.89,89.97,56733.0,87.1366,87.2142,87.1269,87.2045,56733.0
2023-09-07 14:55:00,89.96,90.06,89.92,89.96,75909.0,87.1948,87.2917,87.156,87.1948,75909.0
2023-09-07 15:00:00,89.97,90.04,89.94,89.99,82081.0,87.2045,87.2723,87.1754,87.2238,82081.0
2023-09-07 15:05:00,90.0,90.01,89.89,89.96,162046.0,87.2335,87.2432,87.1269,87.1948,162046.0
2023-09-07 15:10:00,89.96,90.09,89.96,90.08,88789.0,87.1948,87.3208,87.1948,87.3111,88789.0
2023-09-07 15:15:00,90.09,90.15,90.07,90.13,130302.0,87.3208,87.3789,87.3014,87.3595,130302.0
2023-09-07 15:20:00,90.13,90.15,90.03,90.06,100543.0,87.3595,87.3789,87.2626,87.2917,100543.0
2023-09-07 15:25:00,90.06,90.07,89.99,90.04,191301.0,87.2917,87.3014,87.2238,87.2723,191301.0
2023-09-07 15:30:00,90.04,90.1,90.03,90.06,105676.0,87.2723,87.3305,87.2626,87.2917,105676.0
2023-09-07 15:35:00,90.06,90.14,89.93,89.95,118295.0,87.2917,87.3692,87.1657,87.1851,118295.0
2023-09-07 15:40:00,89.95,90.05,89.93,90.05,92582.0,87.1851,87.282,87.1657,87.282,92582.0
2023-09-07 15:45:00,90.06,90.15,90.0,90.11,201033.0,87.2917,87.3789,87.2335,87.3402,201033.0
2023-09-07 15:50:00,90.12,90.29,89.99,90.1,269109.0,87.3498,87.5146,87.2238,87.3305,269109.0
2023-09-07 15:55:00,90.1,90.13,89.99,90.06,474094.0,87.3305,87.3595,87.2238,87.2917,474094.0
2023-09-08 09:30:00,90.75,91.07,90.46,90.89,263427.0,87.9605,88.2706,87.6794,88.0962,263427.0
2023-09-08 09:35:00,90.92,91.05,90.55,90.57,110104.0,88.1253,88.2513,87.7666,87.786,110104.0
2023-09-08 09:40:00,90.56,90.62,90.45,90.48,73753.0,87.7763,87.8345,87.6697,87.6988,73753.0
2023-09-08 09:45:00,90.48,90.51,90.23,90.31,64604.0,87.6988,87.7279,87.4565,87.534,64604.0
2023-09-08 09:50:00,90.31,90.46,90.3,90.37,83829.0,87.534,87.6794,87.5243,87.5922,83829.0
2023-09-08 09:55:00,90.35,90.38,90.14,90.26,113434.0,87.5728,87.6019,87.3692,87.4855,113434.0
2023-09-08 10:00:00,90.27,90.37,90.22,90.3,38707.0,87.4952,87.5922,87.4468,87.5243,38707.0
2023-09-08 10:05:00,90.3,90.5,90.21,90.28,47272.0,87.5243,87.7182,87.4371,87.5049,47272.0
2023-09-08 10:10:00,90.27,90.43,90.24,90.31,41200.0,87.4952,87.6503,87.4662,87.534,41200.0
2023-09-08 10:15:00,90.32,90.5,90.32,90.44,42215.0,87.5437,87.7182,87.5437,87.66,42215.0
2023-09-08 10:20:00,90.41,90.64,90.39,90.55,47358.0,87.6309,87.8539,87.6116,87.7666,47358.0
2023-09-08 10:25:00,90.55,90.62,90.5,90.56,49154.0,87.7666,87.8345,87.7182,87.7763,49154.0
2023-09-08 10:30:00,90.57,90.57,90.15,90.16,124752.0,87.786,87.786,87.3789,87.3886,124752.0
2023-09-08 10:35:00,90.15,90.18,89.9,89.9,84381.0,87.3789,87.408,87.1366,87.1366,84381.0
2023-09-08 10:40:00,89.9,89.91,89.76,89.81,52510.0,87.1366,87.1463,87.0009,87.0494,52510.0
2023-09-08 10:45:00,89.8,89.82,89.71,89.82,51572.0,87.0397,87.0591,86.9525,87.0591,51572.0
2023-09-08 10:50:00,89.83,89.93,89.79,89.91,97720.0,87.0688,87.1657,87.03,87.1463,97720.0
2023-09-08 10:55:00,89.91,89.98,89.71,89.72,29282.0,87.1463,87.2142,86.9525,86.9621,29282.0
2023-09-08 11:00:00,89.71,89.83,89.66,89.72,48620.0,86.9525,87.0688,86.904,86.9621,48620.0
2023-09-08 11:05:00,89.72,89.72,89.54,89.57,66090.0,86.9621,86.9621,86.7877,86.8168,66090.0
2023-09-08 11:10:00,89.56,89.76,89.53,89.76,37677.0,86.8071,87.0009,86.778,87.0009,37677.0
2023-09-08 11:15:00,89.75,89.85,89.72,89.85,34014.0,86.9912,87.0881,86.9621,87.0881,34014.0
2023-09-08 11:20:00,89.84,89.95,89.83,89.91,41134.0,87.0785,87.1851,87.0688,87.1463,41134.0
2023-09-08 11:25:00,89.9,89.96,89.89,89.95,52143.0,87.1366,87.1948,87.1269,87.1851,52143.0
2023-09-08 11:30:00,89.93,89.94,89.81,89.86,43036.0,87.1657,87.1754,87.0494,87.0978,43036.0
2023-09-08 11:35:00,89.86,89.87,89.79,89.79,35860.0,87.0978,87.1075,87.03,87.03,35860.0
2023-09-08 11:40:00,89.77,89.8,89.71,89.76,32342.0,87.0106,87.0397,86.9525,87.0009,32342.0
2023-09-08 11:45:00,89.77,89.8,89.71,89.75,14342.0,87.0106,87.0397,86.9525,86.9912,14342.0
2023-09-08 11:50:00,89.74,89.92,89.74,89.91,22855.0,86.9815,87.156,86.9815,87.1463,22855.0
2023-09-08 11:55:00,89.92,89.95,89.81,89.86,24154.0,87.156,87.1851,87.0494,87.0978,24154.0
2023-09-08 12:00:00,89.88,89.91,89.82,89.9,30968.0,87.1172,87.1463,87.0591,87.1366,30968.0
2023-09-08 12:05:00,89.9,89.94,89.89,89.94,21581.0,87.1366,87.1754,87.1269,87.1754,21581.0
2023-09-08 12:10:00,89.96,89.97,89.91,89.97,23032.0,87.1948,87.2045,87.1463,87.2045,23032.0
2023-09-08 12:15:00,89.97,90.07,89.93,90.05,25146.0,87.2045,87.3014,87.1657,87.282,25146.0
2023-09-08 12:20:00,90.06,90.07,89.97,89.97,17390.0,87.2917,87.3014,87.2045,87.2045,17390.0
2023-09-08 12:25:00,89.97,89.98,89.84,89.84,45745.0,87.2045,87.2142,87.0785,87.0785,45745.0
2023-09-08 12:30:00,89.84,89.86,89.71,89.71,31712.0,87.0785,87.0978,86.9525,86.9525,31712.0
2023-09-08 12:35:00,89.71,89.72,89.65,89.66,27584.0,86.9525,86.9621,86.8943,86.904,27584.0
2023-09-08 12:40:00,89.66,89.71,89.62,89.63,19983.0,86.904,86.9525,86.8652,86.8749,19983.0
2023-09-08 12:45:00,89.62,89.65,89.59,89.62,16970.0,86.8652,86.8943,86.8361,86.8652,16970.0
2023-09-08 12:50:00,89.62,89.71,89.57,89.64,29035.0,86.8652,86.9525,86.8168,86.8846,29035.0
2023-09-08 12:55:00,89.65,89.72,89.63,89.71,15945.0,86.8943,86.9621,86.8749,86.9525,15945.0
2023-09-08 13:00:00,89.7,89.71,89.58,89.61,23280.0,86.9428,86.9525,86.8264,86.8555,23280.0
2023-09-08 13:05:00,89.61,89.64,89.56,89.61,25467.0,86.8555,86.8846,86.8071,86.8555,25467.0
2023-09-08 13:10:00,89.61,89.61,89.55,89.59,26026.0,86.8555,86.8555,86.7974,86.8361,26026.0
2023-09-08 13:15:00,89.59,89.69,89.59,89.68,17718.0,86.8361,86.9331,86.8361,86.9234,17718.0
2023-09-08 13:20:00,89.69,89.79,89.66,89.69,52048.0,86.9331,87.03,86.904,86.9331,52048.0
2023-09-08 13:25:00,89.68,89.69,89.6,89.62,15510.0,86.9234,86.9331,86.8458,86.8652,15510.0
2023-09-08 13:30:00,89.63,89.69,89.62,89.65,34918.0,86.8749,86.9331,86.8652,86.8943,34918.0
2023-09-08 13:35:00,89.64,89.65,89.59,89.63,19049.0,86.8846,86.8943,86.8361,86.8749,19049.0
2023-09-08 13:40:00,89.63,89.71,89.61,89.7,17137.0,86.8749,86.9525,86.8555,86.9428,17137.0
2023-09-08 13:45:00,89.7,89.71,89.64,89.64,26228.0,86.9428,86.9525,86.8846,86.8846,26228.0
2023-09-08 13:50:00,89.65,89.67,89.61,89.61,20486.0,86.8943,86.9137,86.8555,86.8555,20486.0
2023-09-08 13:55:00,89.61,89.76,89.59,89.72,27067.0,86.8555,87.0009,86.8361,86.9621,27067.0
2023-09-08 14:00:00,89.73,89.78,89.66,89.76,64254.0,86.9718,87.0203,86.904,87.0009,64254.0
2023-09-08 14:05:00,89.75,89.76,89.67,89.7,33368.0,86.9912,87.0009,86.9137,86.9428,33368.0
2023-09-08 14:10:00,89.71,89.72,89.48,89.54,55382.0,86.9525,86.9621,86.7295,86.7877,55382.0
2023-09-08 14:15:00,89.53,89.55,89.49,89.52,20763.0,86.778,86.7974,86.7392,86.7683,20763.0
2023-09-08 14:20:00,89.52,89.56,89.51,89.53,18669.0,86.7683,86.8071,86.7586,86.778,18669.0
2023-09-08 14:25:00,89.54,89.56,89.5,89.55,23653.0,86.7877,86.8071,86.7489,86.7974,23653.0
2023-09-08 14:30:00,89.55,89.56,89.49,89.49,17467.0,86.7974,86.8071,86.7392,86.7392,17467.0
2023-09-08 14:35:00,89.49,89.63,89.49,89.51,33432.0,86.7392,86.8749,86.7392,86.7586,33432.0
2023-09-08 14:40:00,89.51,89.65,89.5,89.64,16639.0,86.7586,86.8943,86.7489,86.8846,16639.0
2023-09-08 14:45:00,89.64,89.64,89.55,89.58,19527.0,86.8846,86.8846,86.7974,86.8264,19527.0
2023-09-08 14:50:00,89.56,89.62,89.53,89.54,20064.0,86.8071,86.8652,86.778,86.7877,20064.0
2023-09-08 14:55:00,89.55,89.59,89.54,89.56,26253.0,86.7974,86.8361,86.7877,86.8071,26253.0
2023-09-08 15:00:00,89.56,89.57,89.51,89.55,29768.0,86.8071,86.8168,86.7586,86.7974,29768.0
2023-09-08 15:05:00,89.54,89.55,89.49,89.52,27159.0,86.7877,86.7974,86.7392,86.7683,27159.0
2023-09-08 15:10:00,89.53,89.56,89.47,89.5,29266.0,86.778,86.8071,86.7198,86.7489,29266.0
2023-09-08 15:15:00,89.49,89.49,89.43,89.45,29133.0,86.7392,86.7392,86.6811,86.7004,29133.0
2023-09-08 15:20:00,89.45,89.49,89.42,89.45,26469.0,86.7004,86.7392,86.6714,86.7004,26469.0
2023-09-08 15:25:00,89.45,89.48,89.4,89.45,32478.0,86.7004,86.7295,86.652,86.7004,32478.0
2023-09-08 15:30:00,89.45,89.5,89.44,89.5,41577.0,86.7004,86.7489,86.6908,86.7489,41577.0
2023-09-08 15:35:00,89.51,89.53,89.38,89.42,40194.0,86.7586,86.778,86.6326,86.6714,40194.0
2023-09-08 15:40:00,89.42,89.44,89.31,89.37,67381.0,86.6714,86.6908,86.5647,86.6229,67381.0
2023-09-08 15:45:00,89.38,89.56,89.36,89.56,91597.0,86.6326,86.8071,86.6132,86.8071,91597.0
2023-09-08 15:50:00,89.53,89.61,89.49,89.61,147790.0,86.778,86.8555,86.7392,86.8555,147790.0
2023-09-08 15:55:00,89.61,89.74,89.6,89.63,353201.0,86.8555,86.9815,86.8458,86.8749,353201.0
2023-09-11 09:30:00,90.1,90.4,89.99,90.31,221490.0,87.3305,87.6212,87.2238,87.534,221490.0
2023-09-11 09:35:00,90.32,90.33,89.6,89.61,99000.0,87.5437,87.5534,86.8458,86.8555,99000.0
2023-09-11 09:40:00,89.59,89.66,89.48,89.63,75654.0,86.8361,86.904,86.7295,86.8749,75654.0
2023-09-11 09:45:00,89.64,89.67,89.33,89.46,95079.0,86.8846,86.9137,86.5841,86.7101,95079.0
2023-09-11 09:50:00,89.47,89.71,89.41,89.67,73434.0,86.7198,86.9525,86.6617,86.9137,73434.0
2023-09-11 09:55:00,89.7,89.74,89.4,89.49,71204.0,86.9428,86.9815,86.652,86.7392,71204.0
2023-09-11 10:00:00,89.47,89.64,89.47,89.61,71885.0,86.7198,86.8846,86.7198,86.8555,71885.0
2023-09-11 10:05:00,89.61,89.67,89.55,89.66,57488.0,86.8555,86.9137,86.7974,86.904,57488.0
2023-09-11 10:10:00,89.65,89.65,89.29,89.4,86856.0,86.8943,86.8943,86.5454,86.652,86856.0
2023-09-11 10:15:00,89.39,89.45,89.37,89.45,50431.0,86.6423,86.7004,86.6229,86.7004,50431.0
2023-09-11 10:20:00,89.45,89.5,89.37,89.38,56709.0,86.7004,86.7489,86.6229,86.6326,56709.0
2023-09-11 10:25:00,89.37,89.55,89.37,89.44,51446.0,86.6229,86.7974,86.6229,86.6908,51446.0
2023-09-11 10:30:00,89.44,89.44,89.2,89.21,57087.0,86.6908,86.6908,86.4581,86.4678,57087.0
2023-09-11 10:35:00,89.19,89.21,89.16,89.19,31623.0,86.4484,86.4678,86.4194,86.4484,31623.0
2023-09-11 10:40:00,89.19,89.38,89.17,89.38,44913.0,86.4484,86.6326,86.4291,86.6326,44913.0
2023-09-11 10:45:00,89.36,89.52,89.36,89.51,64810.0,86.6132,86.7683,86.6132,86.7586,64810.0
2023-09-11 10:50:00,89.51,89.54,89.38,89.41,65659.0,86.7586,86.7877,86.6326,86.6617,65659.0
2023-09-11 10:55:00,89.42,89.53,89.38,89.39,32702.0,86.6714,86.778,86.6326,86.6423,32702.0
2023-09-11 11:00:00,89.38,89.45,89.37,89.42,28592.0,86.6326,86.7004,86.6229,86.6714,28592.0
2023-09-11 11:05:00,89.42,89.51,89.4,89.49,26759.0,86.6714,86.7586,86.652,86.7392,26759.0
2023-09-11 11:10:00,89.48,89.58,89.47,89.53,43851.0,86.7295,86.8264,86.7198,86.778,43851.0
2023-09-11 11:15:00,89.53,89.62,89.52,89.62,30717.0,86.778,86.8652,86.7683,86.8652,30717.0
2023-09-11 11:20:00,89.62,89.63,89.56,89.61,37591.0,86.8652,86.8749,86.8071,86.8555,37591.0
2023-09-11 11:25:00,89.62,89.72,89.61,89.61,46922.0,86.8652,86.9621,86.8555,86.8555,46922.0
2023-09-11 11:30:00,89.61,89.61,89.54,89.56,25875.0,86.8555,86.8555,86.7877,86.8071,25875.0
2023-09-11 11:35:00,89.56,89.58,89.51,89.58,34623.0,86.8071,86.8264,86.7586,86.8264,34623.0
2023-09-11 11:40:00,89.58,89.6,89.42,89.5,35911.0,86.8264,86.8458,86.6714,86.7489,35911.0
2023-09-11 11:45:00,89.49,89.49,89.35,89.41,61581.0,86.7392,86.7392,86.6035,86.6617,61581.0
2023-09-11 11:50:00,89.4,89.47,89.38,89.46,42747.0,86.652,86.7198,86.6326,86.7101,42747.0
2023-09-11 11:55:00,89.47,89.51,89.43,89.45,18901.0,86.7198,86.7586,86.6811,86.7004,18901.0
2023-09-11 12:00:00,89.45,89.52,89.42,89.43,59424.0,86.7004,86.7683,86.6714,86.6811,59424.0
2023-09-11 12:05:00,89.43,89.54,89.4,89.53,47888.0,86.6811,86.7877,86.652,86.778,47888.0
2023-09-11 12:10:00,89.54,89.58,89.53,89.55,49704.0,86.7877,86.8264,86.778,86.7974,49704.0
2023-09-11 12:15:00,89.56,89.59,89.43,89.45,52866.0,86.8071,86.8361,86.6811,86.7004,52866.0
2023-09-11 12:20:00,89.44,89.45,89.38,89.4,34248.0,86.6908,86.7004,86.6326,86.652,34248.0
2023-09-11 12:25:00,89.4,89.55,89.4,89.53,29246.0,86.652,86.7974,86.652,86.778,29246.0
2023-09-11 12:30:00,89.53,89.61,89.51,89.59,29506.0,86.778,86.8555,86.7586,86.8361,29506.0
2023-09-11 12:35:00,89.61,89.63,89.56,89.61,37373.0,86.8555,86.8749,86.8071,86.8555,37373.0
2023-09-11 12:40:00,89.62,89.63,89.56,89.63,21759.0,86.8652,86.8749,86.8071,86.8749,21759.0
2023-09-11 12:45:00,89.63,89.72,89.59,89.72,24577.0,86.8749,86.9621,86.8361,86.9621,24577.0
2023-09-11 12:50:00,89.7,89.72,89.65,89.7,22542.0,86.9428,86.9621,86.8943,86.9428,22542.0
2023-09-11 12:55:00,89.72,89.74,89.68,89.72,39061.0,86.9621,86.9815,86.9234,86.9621,39061.0
2023-09-11 13:00:00,89.72,89.83,89.71,89.83,38818.0,86.9621,87.0688,86.9525,87.0688,38818.0
2023-09-11 13:05:00,89.82,89.84,89.78,89.81,26572.0,87.0591,87.0785,87.0203,87.0494,26572.0
2023-09-11 13:10:00,89.81,89.85,89.74,89.79,54438.0,87.0494,87.0881,86.9815,87.03,54438.0
2023-09-11 13:15:00,89.79,89.84,89.77,89.81,18272.0,87.03,87.0785,87.0106,87.0494,18272.0
2023-09-11 13:20:00,89.81,89.87,89.8,89.86,17526.0,87.0494,87.1075,87.0397,87.0978,17526.0
2023-09-11 13:25:00,89.86,89.9,89.84,89.9,11135.0,87.0978,87.1366,87.0785,87.1366,11135.0
2023-09-11 13:30:00,89.9,89.94,89.88,89.94,24205.0,87.1366,87.1754,87.1172,87.1754,24205.0
2023-09-11 13:35:00,89.94,90.03,89.93,90.01,42199.0,87.1754,87.2626,87.1657,87.2432,42199.0
2023-09-11 13:40:00,90.01,90.06,89.95,89.95,31926.0,87.2432,87.2917,87.1851,87.1851,31926.0
2023-09-11 13:45:00,89.95,89.96,89.89,89.9,24679.0,87.1851,87.1948,87.1269,87.1366,24679.0
2023-09-11 13:50:00,89.89,89.95,89.89,89.95,24914.0,87.1269,87.1851,87.1269,87.1851,24914.0
2023-09-11 13:55:00,89.95,89.98,89.89,89.92,29382.0,87.1851,87.2142,87.1269,87.156,29382.0
2023-09-11 14:00:00,89.92,89.93,89.84,89.87,26525.0,87.156,87.1657,87.0785,87.1075,26525.0
2023-09-11 14:05:00,89.87,89.87,89.75,89.79,49992.0,87.1075,87.1075,86.9912,87.03,49992.0
2023-09-11 14:10:00,89.79,89.84,89.78,89.81,39198.0,87.03,87.0785,87.0203,87.0494,39198.0
2023-09-11 14:15:00,89.81,89.82,89.77,89.8,26810.0,87.0494,87.0591,87.0106,87.0397,26810.0
2023-09-11 14:20:00,89.81,89.87,89.78,89.79,58308.0,87.0494,87.1075,87.0203,87.03,58308.0
2023-09-11 14:25:00,89.79,89.81,89.72,89.73,36114.0,87.03,87.0494,86.9621,86.9718,36114.0
2023-09-11 14:30:00,89.73,89.78,89.71,89.76,56040.0,86.9718,87.0203,86.9525,87.0009,56040.0
2023-09-11 14:35:00,89.75,89.79,89.72,89.75,46508.0,86.9912,87.03,86.9621,86.9912,46508.0
2023-09-11 14:40:00,89.75,89.77,89.72,89.75,54428.0,86.9912,87.0106,86.9621,86.9912,54428.0
2023-09-11 14:45:00,89.75,89.81,89.74,89.78,58675.0,86.9912,87.0494,86.9815,87.0203,58675.0
2023-09-11 14:50:00,89.79,89.8,89.76,89.77,52507.0,87.03,87.0397,87.0009,87.0106,52507.0
2023-09-11 14:55:00,89.78,89.78,89.7,89.73,42837.0,87.0203,87.0203,86.9428,86.9718,42837.0
2023-09-11 15:00:00,89.73,89.73,89.64,89.67,38041.0,86.9718,86.9718,86.8846,86.9137,38041.0
2023-09-11 15:05:00,89.68,89.71,89.64,89.69,117737.0,86.9234,86.9525,86.8846,86.9331,117737.0
2023-09-11 15:10:00,89.69,89.7,89.57,89.63,68921.0,86.9331,86.9428,86.8168,86.8749,68921.0
2023-09-11 15:15:00,89.63,89.65,89.58,89.63,92872.0,86.8749,86.8943,86.8264,86.8749,92872.0
2023-09-11 15:20:00,89.63,89.83,89.62,89.81,119295.0,86.8749,87.0688,86.8652,87.0494,119295.0
2023-09-11 15:25:00,89.81,89.84,89.73,89.75,63467.0,87.0494,87.0785,86.9718,86.9912,63467.0
2023-09-11 15:30:00,89.75,89.75,89.66,89.73,86349.0,86.9912,86.9912,86.904,86.9718,86349.0
2023-09-11 15:35:00,89.73,89.74,89.63,89.65,89649.0,86.9718,86.9815,86.8749,86.8943,89649.0
2023-09-11 15:40:00,89.65,89.72,89.63,89.67,125613.0,86.8943,86.9621,86.8749,86.9137,125613.0
2023-09-11 15:45:00,89.66,89.73,89.63,89.68,227322.0,86.904,86.9718,86.8749,86.9234,227322.0
2023-09-11 15:50:00,89.67,89.68,89.62,89.64,224899.0,86.9137,86.9234,86.8652,86.8846,224899.0
2023-09-11 15:55:00,89.64,89.68,89.58,89.59,452570.0,86.8846,86.9234,86.8264,86.8361,452570.0
2023-09-12 09:30:00,90.46,90.94,90.42,90.87,473514.0,87.6794,88.1446,87.6406,88.0768,473514.0
2023-09-12 09:35:00,90.87,91.31,90.85,91.03,143897.0,88.0768,88.5033,88.0574,88.2319,143897.0
2023-09-12 09:40:00,91.05,91.14,90.92,91.07,205573.0,88.2513,88.3385,88.1253,88.2706,205573.0
2023-09-12 09:45:00,91.05,91.26,90.95,91.02,163752.0,88.2513,88.4548,88.1543,88.2222,163752.0
2023-09-12 09:50:00,91.03,91.05,90.93,91.0,75289.0,88.2319,88.2513,88.135,88.2028,75289.0
2023-09-12 09:55:00,90.98,91.2,90.98,91.19,68771.0,88.1834,88.3967,88.1834,88.387,68771.0
2023-09-12 10:00:00,91.19,91.47,91.09,91.38,134314.0,88.387,88.6584,88.29,88.5711,134314.0
2023-09-12 10:05:00,91.37,91.38,91.21,91.34,102952.0,88.5614,88.5711,88.4063,88.5323,102952.0
2023-09-12 10:10:00,91.32,91.34,91.15,91.18,195034.0,88.513,88.5323,88.3482,88.3773,195034.0
2023-09-12 10:15:00,91.18,91.27,91.12,91.21,75376.0,88.3773,88.4645,88.3191,88.4063,75376.0
2023-09-12 10:20:00,91.2,91.2,90.94,90.95,45189.0,88.3967,88.3967,88.1446,88.1543,45189.0
2023-09-12 10:25:00,90.95,90.95,90.66,90.68,62253.0,88.1543,88.1543,87.8733,87.8926,62253.0
2023-09-12 10:30:00,90.68,90.81,90.57,90.76,49942.0,87.8926,88.0186,87.786,87.9702,49942.0
2023-09-12 10:35:00,90.76,90.81,90.66,90.7,35473.0,87.9702,88.0186,87.8733,87.912,35473.0
2023-09-12 10:40:00,90.7,90.87,90.64,90.85,37661.0,87.912,88.0768,87.8539,88.0574,37661.0
2023-09-12 10:45:00,90.84,90.91,90.82,90.87,34364.0,88.0477,88.1156,88.0283,88.0768,34364.0
2023-09-12 10:50:00,90.86,90.86,90.72,90.73,56127.0,88.0671,88.0671,87.9314,87.9411,56127.0
2023-09-12 10:55:00,90.73,90.86,90.72,90.78,35432.0,87.9411,88.0671,87.9314,87.9896,35432.0
2023-09-12 11:00:00,90.78,90.89,90.78,90.87,49552.0,87.9896,88.0962,87.9896,88.0768,49552.0
2023-09-12 11:05:00,90.87,90.91,90.69,90.76,120308.0,88.0768,88.1156,87.9023,87.9702,120308.0
2023-09-12 11:10:00,90.78,90.81,90.66,90.76,45424.0,87.9896,88.0186,87.8733,87.9702,45424.0
2023-09-12 11:15:00,90.75,90.8,90.74,90.74,29671.0,87.9605,88.0089,87.9508,87.9508,29671.0
2023-09-12 11:20:00,90.75,90.84,90.73,90.81,27044.0,87.9605,88.0477,87.9411,88.0186,27044.0
2023-09-12 11:25:00,90.8,90.88,90.75,90.88,37157.0,88.0089,88.0865,87.9605,88.0865,37157.0
2023-09-12 11:30:00,90.88,90.99,90.86,90.98,65791.0,88.0865,88.1931,88.0671,88.1834,65791.0
2023-09-12 11:35:00,90.98,91.01,90.95,90.99,69097.0,88.1834,88.2125,88.1543,88.1931,69097.0
2023-09-12 11:40:00,90.98,91.03,90.88,90.89,50811.0,88.1834,88.2319,88.0865,88.0962,50811.0
2023-09-12 11:45:00,90.9,91.02,90.88,91.02,40074.0,88.1059,88.2222,88.0865,88.2222,40074.0
2023-09-12 11:50:00,91.03,91.06,90.99,91.03,26415.0,88.2319,88.261,88.1931,88.2319,26415.0
2023-09-12 11:55:00,91.03,91.09,91.02,91.06,53479.0,88.2319,88.29,88.2222,88.261,53479.0
2023-09-12 12:00:00,91.06,91.17,91.03,91.15,30888.0,88.261,88.3676,88.2319,88.3482,30888.0
2023-09-12 12:05:00,91.15,91.18,91.1,91.13,26990.0,88.3482,88.3773,88.2997,88.3288,26990.0
2023-09-12 12:10:00,91.14,91.19,91.12,91.16,40901.0,88.3385,88.387,88.3191,88.3579,40901.0
2023-09-12 12:15:00,91.16,91.22,91.15,91.16,36227.0,88.3579,88.416,88.3482,88.3579,36227.0
2023-09-12 12:20:00,91.15,91.22,91.12,91.2,36312.0,88.3482,88.416,88.3191,88.3967,36312.0
2023-09-12 12:25:00,91.2,91.21,91.12,91.18,37334.0,88.3967,88.4063,88.3191,88.3773,37334.0
2023-09-12 12:30:00,91.17,91.19,91.12,91.14,50712.0,88.3676,88.387,88.3191,88.3385,50712.0
2023-09-12 12:35:00,91.14,91.18,91.05,91.05,29435.0,88.3385,88.3773,88.2513,88.2513,29435.0
2023-09-12 12:40:00,91.05,91.16,91.02,91.14,35179.0,88.2513,88.3579,88.2222,88.3385,35179.0
2023-09-12 12:45:00,91.15,91.22,91.13,91.22,22753.0,88.3482,88.416,88.3288,88.416,22753.0
2023-09-12 12:50:00,91.2,91.21,91.1,91.15,29125.0,88.3967,88.4063,88.2997,88.3482,29125.0
2023-09-12 12:55:00,91.15,91.17,91.09,91.17,19475.0,88.3482,88.3676,88.29,88.3676,19475.0
2023-09-12 13:00:00,91.16,91.26,91.11,91.26,26458.0,88.3579,88.4548,88.3094,88.4548,26458.0
2023-09-12 13:05:00,91.26,91.28,91.15,91.16,25010.0,88.4548,88.4742,88.3482,88.3579,25010.0
2023-09-12 13:10:00,91.17,91.27,91.15,91.25,41739.0,88.3676,88.4645,88.3482,88.4451,41739.0
2023-09-12 13:15:00,91.26,91.29,91.21,91.29,22609.0,88.4548,88.4839,88.4063,88.4839,22609.0
2023-09-12 13:20:00,91.29,91.49,91.29,91.49,65770.0,88.4839,88.6777,88.4839,88.6777,65770.0
2023-09-12 13:25:00,91.48,91.48,91.38,91.44,33615.0,88.668,88.668,88.5711,88.6293,33615.0
2023-09-12 13:30:00,91.45,91.57,91.45,91.53,47917.0,88.639,88.7553,88.639,88.7165,47917.0
2023-09-12 13:35:00,91.53,91.56,91.45,91.48,29383.0,88.7165,88.7456,88.639,88.668,29383.0
2023-09-12 13:40:00,91.48,91.54,91.41,91.43,71672.0,88.668,88.7262,88.6002,88.6196,71672.0
2023-09-12 13:45:00,91.43,91.45,91.33,91.37,36886.0,88.6196,88.639,88.5227,88.5614,36886.0
2023-09-12 13:50:00,91.37,91.4,91.26,91.29,53976.0,88.5614,88.5905,88.4548,88.4839,53976.0
2023-09-12 13:55:00,91.3,91.35,91.26,91.33,55731.0,88.4936,88.542,88.4548,88.5227,55731.0
2023-09-12 14:00:00,91.34,91.36,91.27,91.32,34225.0,88.5323,88.5517,88.4645,88.513,34225.0
2023-09-12 14:05:00,91.33,91.4,91.32,91.32,58303.0,88.5227,88.5905,88.513,88.513,58303.0
2023-09-12 14:10:00,91.32,91.39,91.32,91.36,52655.0,88.513,88.5808,88.513,88.5517,52655.0
2023-09-12 14:15:00,91.36,91.48,91.35,91.39,83148.0,88.5517,88.668,88.542,88.5808,83148.0
2023-09-12 14:20:00,91.38,91.43,91.33,91.4,51790.0,88.5711,88.6196,88.5227,88.5905,51790.0
2023-09-12 14:25:00,91.39,91.49,91.38,91.45,42335.0,88.5808,88.6777,88.5711,88.639,42335.0
2023-09-12 14:30:00,91.44,91.45,91.28,91.29,69218.0,88.6293,88.639,88.4742,88.4839,69218.0
2023-09-12 14:35:00,91.3,91.31,91.26,91.28,49860.0,88.4936,88.5033,88.4548,88.4742,49860.0
2023-09-12 14:40:00,91.29,91.29,91.17,91.22,73490.0,88.4839,88.4839,88.3676,88.416,73490.0
2023-09-12 14:45:00,91.21,91.23,91.11,91.15,33672.0,88.4063,88.4257,88.3094,88.3482,33672.0
2023-09-12 14:50:00,91.14,91.16,91.03,91.03,37551.0,88.3385,88.3579,88.2319,88.2319,37551.0
2023-09-12 14:55:00,91.02,91.06,90.95,90.98,50316.0,88.2222,88.261,88.1543,88.1834,50316.0
2023-09-12 15:00:00,90.97,90.99,90.9,90.91,31079.0,88.1737,88.1931,88.1059,88.1156,31079.0
2023-09-12 15:05:00,90.91,90.97,90.88,90.88,42941.0,88.1156,88.1737,88.0865,88.0865,42941.0
2023-09-12 15:10:00,90.89,90.92,90.86,90.87,36517.0,88.0962,88.1253,88.0671,88.0768,36517.0
2023-09-12 15:15:00,90.86,90.86,90.73,90.75,47726.0,88.0671,88.0671,87.9411,87.9605,47726.0
2023-09-12 15:20:00,90.76,90.78,90.71,90.72,32597.0,87.9702,87.9896,87.9217,87.9314,32597.0
2023-09-12 15:25:00,90.72,90.73,90.67,90.68,52693.0,87.9314,87.9411,87.8829,87.8926,52693.0
2023-09-12 15:30:00,90.68,90.69,90.57,90.64,76273.0,87.8926,87.9023,87.786,87.8539,76273.0
2023-09-12 15:35:00,90.63,90.65,90.59,90.59,63020.0,87.8442,87.8636,87.8054,87.8054,63020.0
2023-09-12 15:40:00,90.59,90.66,90.57,90.61,77272.0,87.8054,87.8733,87.786,87.8248,77272.0
2023-09-12 15:45:00,90.61,90.65,90.56,90.57,166276.0,87.8248,87.8636,87.7763,87.786,166276.0
2023-09-12 15:50:00,90.58,90.77,90.57,90.73,223845.0,87.7957,87.9799,87.786,87.9411,223845.0
2023-09-12 15:55:00,90.73,90.73,90.44,90.48,491508.0,87.9411,87.9411,87.66,87.6988,491508.0
2023-09-13 09:30:00,90.6,90.9,90.48,90.72,197331.0,87.8151,88.1059,87.6988,87.9314,197331.0
2023-09-13 09:35:00,90.73,90.97,90.72,90.9,39588.0,87.9411,88.1737,87.9314,88.1059,39588.0
2023-09-13 09:40:00,90.89,91.08,90.87,91.03,60499.0,88.0962,88.2803,88.0768,88.2319,60499.0
2023-09-13 09:45:00,91.04,91.2,90.96,91.11,58249.0,88.2416,88.3967,88.164,88.3094,58249.0
2023-09-13 09:50:00,91.11,91.27,90.9,90.96,119558.0,88.3094,88.4645,88.1059,88.164,119558.0
2023-09-13 09:55:00,90.95,91.17,90.84,91.03,78352.0,88.1543,88.3676,88.0477,88.2319,78352.0
2023-09-13 10:00:00,91.03,91.05,90.77,90.79,48362.0,88.2319,88.2513,87.9799,87.9993,48362.0
2023-09-13 10:05:00,90.78,90.79,90.67,90.73,62201.0,87.9896,87.9993,87.8829,87.9411,62201.0
2023-09-13 10:10:00,90.74,90.88,90.7,90.86,42819.0,87.9508,88.0865,87.912,88.0671,42819.0
2023-09-13 10:15:00,90.85,90.86,90.74,90.77,45474.0,88.0574,88.0671,87.9508,87.9799,45474.0
2023-09-13 10:20:00,90.78,91.06,90.76,91.05,40999.0,87.9896,88.261,87.9702,88.2513,40999.0
2023-09-13 10:25:00,91.06,91.28,91.06,91.2,36799.0,88.261,88.4742,88.261,88.3967,36799.0
2023-09-13 10:30:00,91.19,91.3,91.12,91.2,33312.0,88.387,88.4936,88.3191,88.3967,33312.0
2023-09-13 10:35:00,91.2,91.37,91.19,91.37,46848.0,88.3967,88.5614,88.387,88.5614,46848.0
2023-09-13 10:40:00,91.38,91.45,91.3,91.33,45823.0,88.5711,88.639,88.4936,88.5227,45823.0
2023-09-13 10:45:00,91.32,91.38,91.26,91.33,44211.0,88.513,88.5711,88.4548,88.5227,44211.0
2023-09-13 10:50:00,91.33,91.4,91.24,91.26,70149.0,88.5227,88.5905,88.4354,88.4548,70149.0
2023-09-13 10:55:00,91.26,91.31,91.21,91.3,29914.0,88.4548,88.5033,88.4063,88.4936,29914.0
2023-09-13 11:00:00,91.32,91.45,91.28,91.44,38758.0,88.513,88.639,88.4742,88.6293,38758.0
2023-09-13 11:05:00,91.44,91.52,91.42,91.48,33616.0,88.6293,88.7068,88.6099,88.668,33616.0
2023-09-13 11:10:00,91.48,91.53,91.45,91.5,26521.0,88.668,88.7165,88.639,88.6874,26521.0
2023-09-13 11:15:00,91.5,91.53,91.46,91.5,26283.0,88.6874,88.7165,88.6487,88.6874,26283.0
2023-09-13 11:20:00,91.5,91.57,91.45,91.54,30706.0,88.6874,88.7553,88.639,88.7262,30706.0
2023-09-13 11:25:00,91.54,91.68,91.53,91.64,53394.0,88.7262,88.8619,88.7165,88.8231,53394.0
2023-09-13 11:30:00,91.64,91.72,91.63,91.65,56982.0,88.8231,88.9007,88.8134,88.8328,56982.0
2023-09-13 11:35:00,91.65,91.69,91.61,91.66,87653.0,88.8328,88.8716,88.794,88.8425,87653.0
2023-09-13 11:40:00,91.66,91.8,91.64,91.76,59554.0,88.8425,88.9782,88.8231,88.9394,59554.0
2023-09-13 11:45:00,91.75,91.87,91.74,91.79,40799.0,88.9297,89.0461,88.9201,88.9685,40799.0
2023-09-13 11:50:00,91.79,91.79,91.5,91.64,39886.0,88.9685,88.9685,88.6874,88.8231,39886.0
2023-09-13 11:55:00,91.63,91.84,91.59,91.84,41226.0,88.8134,89.017,88.7747,89.017,41226.0
2023-09-13 12:00:00,91.84,91.86,91.69,91.75,26719.0,89.017,89.0364,88.8716,88.9297,26719.0
2023-09-13 12:05:00,91.75,91.79,91.68,91.69,47403.0,88.9297,88.9685,88.8619,88.8716,47403.0
2023-09-13 12:10:00,91.68,91.68,91.55,91.56,56606.0,88.8619,88.8619,88.7359,88.7456,56606.0
2023-09-13 12:15:00,91.56,91.62,91.51,91.55,53007.0,88.7456,88.8037,88.6971,88.7359,53007.0
2023-09-13 12:20:00,91.56,91.73,91.56,91.72,37213.0,88.7456,88.9104,88.7456,88.9007,37213.0
2023-09-13 12:25:00,91.71,91.78,91.7,91.77,21851.0,88.891,88.9588,88.8813,88.9491,21851.0
2023-09-13 12:30:00,91.78,91.82,91.72,91.8,40359.0,88.9588,88.9976,88.9007,88.9782,40359.0
2023-09-13 12:35:00,91.81,91.81,91.69,91.72,33430.0,88.9879,88.9879,88.8716,88.9007,33430.0
2023-09-13 12:40:00,91.74,91.75,91.68,91.7,35287.0,88.9201,88.9297,88.8619,88.8813,35287.0
2023-09-13 12:45:00,91.69,91.76,91.63,91.72,27702.0,88.8716,88.9394,88.8134,88.9007,27702.0
2023-09-13 12:50:00,91.72,91.77,91.7,91.75,24880.0,88.9007,88.9491,88.8813,88.9297,24880.0
2023-09-13 12:55:00,91.76,91.81,91.71,91.71,32495.0,88.9394,88.9879,88.891,88.891,32495.0
2023-09-13 13:00:00,91.72,91.76,91.65,91.66,27862.0,88.9007,88.9394,88.8328,88.8425,27862.0
2023-09-13 13:05:00,91.68,91.69,91.58,91.62,21793.0,88.8619,88.8716,88.765,88.8037,21793.0
2023-09-13 13:10:00,91.62,91.72,91.59,91.68,34443.0,88.8037,88.9007,88.7747,88.8619,34443.0
2023-09-13 13:15:00,91.65,91.78,91.65,91.76,24159.0,88.8328,88.9588,88.8328,88.9394,24159.0
2023-09-13 13:20:00,91.76,91.79,91.71,91.78,21512.0,88.9394,88.9685,88.891,88.9588,21512.0
2023-09-13 13:25:00,91.79,91.8,91.75,91.77,21858.0,88.9685,88.9782,88.9297,88.9491,21858.0
2023-09-13 13:30:00,91.77,91.87,91.73,91.85,25916.0,88.9491,89.0461,88.9104,89.0267,25916.0
2023-09-13 13:35:00,91.86,91.89,91.79,91.83,23447.0,89.0364,89.0654,88.9685,89.0073,23447.0
2023-09-13 13:40:00,91.83,91.87,91.8,91.81,21050.0,89.0073,89.0461,88.9782,88.9879,21050.0
2023-09-13 13:45:00,91.82,91.87,91.8,91.81,15145.0,88.9976,89.0461,88.9782,88.9879,15145.0
2023-09-13 13:50:00,91.81,91.84,91.76,91.78,19066.0,88.9879,89.017,88.9394,88.9588,19066.0
2023-09-13 13:55:00,91.78,91.81,91.75,91.78,22318.0,88.9588,88.9879,88.9297,88.9588,22318.0
2023-09-13 14:00:00,91.8,91.82,91.75,91.76,24275.0,88.9782,88.9976,88.9297,88.9394,24275.0
2023-09-13 14:05:00,91.75,91.76,91.62,91.68,43210.0,88.9297,88.9394,88.8037,88.8619,43210.0
2023-09-13 14:10:00,91.67,91.7,91.65,91.67,18772.0,88.8522,88.8813,88.8328,88.8522,18772.0
2023-09-13 14:15:00,91.67,91.69,91.58,91.63,25621.0,88.8522,88.8716,88.765,88.8134,25621.0
2023-09-13 14:20:00,91.63,91.64,91.56,91.62,21636.0,88.8134,88.8231,88.7456,88.8037,21636.0
2023-09-13 14:25:00,91.62,91.63,91.58,91.62,17770.0,88.8037,88.8134,88.765,88.8037,17770.0
2023-09-13 14:30:00,91.62,91.63,91.51,91.53,30173.0,88.8037,88.8134,88.6971,88.7165,30173.0
2023-09-13 14:35:00,91.52,91.63,91.52,91.63,27373.0,88.7068,88.8134,88.7068,88.8134,27373.0
2023-09-13 14:40:00,91.63,91.66,91.56,91.58,25071.0,88.8134,88.8425,88.7456,88.765,25071.0
2023-09-13 14:45:00,91.58,91.6,91.53,91.53,22013.0,88.765,88.7844,88.7165,88.7165,22013.0
2023-09-13 14:50:00,91.53,91.53,91.29,91.31,43105.0,88.7165,88.7165,88.4839,88.5033,43105.0
2023-09-13 14:55:00,91.28,91.39,91.2,91.34,36709.0,88.4742,88.5808,88.3967,88.5323,36709.0
2023-09-13 15:00:00,91.33,91.34,91.07,91.08,40134.0,88.5227,88.5323,88.2706,88.2803,40134.0
2023-09-13 15:05:00,91.07,91.14,91.02,91.04,54482.0,88.2706,88.3385,88.2222,88.2416,54482.0
2023-09-13 15:10:00,91.04,91.13,90.97,90.98,98423.0,88.2416,88.3288,88.1737,88.1834,98423.0
2023-09-13 15:15:00,90.97,91.07,90.95,90.97,68717.0,88.1737,88.2706,88.1543,88.1737,68717.0
2023-09-13 15:20:00,90.96,91.01,90.91,90.95,36598.0,88.164,88.2125,88.1156,88.1543,36598.0
2023-09-13 15:25:00,90.97,90.99,90.93,90.98,34698.0,88.1737,88.1931,88.135,88.1834,34698.0
2023-09-13 15:30:00,90.99,91.12,90.99,91.07,47114.0,88.1931,88.3191,88.1931,88.2706,47114.0
2023-09-13 15:35:00,91.07,91.08,91.01,91.04,34228.0,88.2706,88.2803,88.2125,88.2416,34228.0
2023-09-13 15:40:00,91.04,91.12,91.03,91.09,45285.0,88.2416,88.3191,88.2319,88.29,45285.0
2023-09-13 15:45:00,91.06,91.13,91.03,91.08,62345.0,88.261,88.3288,88.2319,88.2803,62345.0
2023-09-13 15:50:00,91.07,91.13,90.99,91.12,122454.0,88.2706,88.3288,88.1931,88.3191,122454.0
2023-09-13 15:55:00,91.12,91.29,91.07,91.23,287598.0,88.3191,88.4839,88.2706,88.4257,287598.0
2023-09-14 09:30:00,92.78,92.93,92.1,92.31,205795.0,90.3912,90.5374,89.7288,89.9333,205795.0
2023-09-14 09:35:00,92.32,92.44,92.21,92.28,84323.0,89.9431,90.06,89.8359,89.9041,84323.0
2023-09-14 09:40:00,92.28,92.33,91.88,91.91,117027.0,89.9041,89.9528,89.5144,89.5436,117027.0
2023-09-14 09:45:00,91.9,91.92,91.74,91.83,94370.0,89.5339,89.5534,89.378,89.4657,94370.0
2023-09-14 09:50:00,91.82,91.86,91.53,91.57,59031.0,89.456,89.4949,89.1734,89.2124,59031.0
2023-09-14 09:55:00,91.56,91.83,91.39,91.79,91660.0,89.2027,89.4657,89.037,89.4267,91660.0
2023-09-14 10:00:00,91.79,91.81,91.6,91.64,96855.0,89.4267,89.4462,89.2416,89.2806,96855.0
2023-09-14 10:05:00,91.64,91.69,91.58,91.59,36102.0,89.2806,89.3293,89.2221,89.2319,36102.0
2023-09-14 10:10:00,91.58,91.75,91.47,91.68,44142.0,89.2221,89.3878,89.115,89.3196,44142.0
2023-09-14 10:15:00,91.67,91.74,91.51,91.54,37536.0,89.3098,89.378,89.1539,89.1832,37536.0
2023-09-14 10:20:00,91.53,91.78,91.48,91.75,34437.0,89.1734,89.417,89.1247,89.3878,34437.0
2023-09-14 10:25:00,91.76,91.76,91.61,91.74,34688.0,89.3975,89.3975,89.2514,89.378,34688.0
2023-09-14 10:30:00,91.74,91.84,91.7,91.8,50302.0,89.378,89.4755,89.3391,89.4365,50302.0
2023-09-14 10:35:00,91.79,91.97,91.75,91.95,49904.0,89.4267,89.6021,89.3878,89.5826,49904.0
2023-09-14 10:40:00,91.96,92.06,91.94,92.06,48424.0,89.5924,89.6898,89.5729,89.6898,48424.0
2023-09-14 10:45:00,92.09,92.16,92.08,92.12,31861.0,89.719,89.7872,89.7093,89.7482,31861.0
2023-09-14 10:50:00,92.11,92.22,92.09,92.09,29000.0,89.7385,89.8457,89.719,89.719,29000.0
2023-09-14 10:55:00,92.08,92.12,91.99,92.12,42437.0,89.7093,89.7482,89.6216,89.7482,42437.0
2023-09-14 11:00:00,92.12,92.38,92.12,92.33,63992.0,89.7482,90.0015,89.7482,89.9528,63992.0
2023-09-14 11:05:00,92.33,92.37,92.24,92.31,41763.0,89.9528,89.9918,89.8652,89.9333,41763.0
2023-09-14 11:10:00,92.31,92.36,92.25,92.31,45193.0,89.9333,89.9821,89.8749,89.9333,45193.0
2023-09-14 11:15:00,92.32,92.32,92.1,92.16,52565.0,89.9431,89.9431,89.7288,89.7872,52565.0
2023-09-14 11:20:00,92.16,92.16,91.93,91.94,42909.0,89.7872,89.7872,89.5631,89.5729,42909.0
2023-09-14 11:25:00,91.93,92.0,91.87,91.88,61966.0,89.5631,89.6313,89.5047,89.5144,61966.0
2023-09-14 11:30:00,91.87,91.94,91.87,91.88,38985.0,89.5047,89.5729,89.5047,89.5144,38985.0
2023-09-14 11:35:00,91.89,91.89,91.71,91.73,31643.0,89.5242,89.5242,89.3488,89.3683,31643.0
2023-09-14 11:40:00,91.73,91.75,91.61,91.67,38698.0,89.3683,89.3878,89.2514,89.3098,38698.0
2023-09-14 11:45:00,91.68,91.71,91.63,91.71,24850.0,89.3196,89.3488,89.2709,89.3488,24850.0
2023-09-14 11:50:00,91.72,91.84,91.69,91.83,30038.0,89.3585,89.4755,89.3293,89.4657,30038.0
2023-09-14 11:55:00,91.83,91.89,91.82,91.83,35765.0,89.4657,89.5242,89.456,89.4657,35765.0
2023-09-14 12:00:00,91.83,91.85,91.74,91.78,37173.0,89.4657,89.4852,89.378,89.417,37173.0
2023-09-14 12:05:00,91.77,91.8,91.51,91.51,75708.0,89.4073,89.4365,89.1539,89.1539,75708.0
2023-09-14 12:10:00,91.51,91.65,91.47,91.63,54699.0,89.1539,89.2903,89.115,89.2709,54699.0
2023-09-14 12:15:00,91.63,91.78,91.63,91.78,52184.0,89.2709,89.417,89.2709,89.417,52184.0
2023-09-14 12:20:00,91.79,91.83,91.71,91.73,72939.0,89.4267,89.4657,89.3488,89.3683,72939.0
2023-09-14 12:25:00,91.71,91.85,91.69,91.81,34947.0,89.3488,89.4852,89.3293,89.4462,34947.0
2023-09-14 12:30:00,91.81,91.9,91.77,91.78,49453.0,89.4462,89.5339,89.4073,89.417,49453.0
2023-09-14 12:35:00,91.77,91.8,91.69,91.74,34989.0,89.4073,89.4365,89.3293,89.378,34989.0
2023-09-14 12:40:00,91.73,91.78,91.7,91.77,33378.0,89.3683,89.417,89.3391,89.4073,33378.0
2023-09-14 12:45:00,91.76,91.77,91.7,91.77,23915.0,89.3975,89.4073,89.3391,89.4073,23915.0
2023-09-14 12:50:00,91.76,91.89,91.74,91.83,50150.0,89.3975,89.5242,89.378,89.4657,50150.0
2023-09-14 12:55:00,91.83,91.89,91.78,91.87,35291.0,89.4657,89.5242,89.417,89.5047,35291.0
2023-09-14 13:00:00,91.87,91.87,91.74,91.77,25930.0,89.5047,89.5047,89.378,89.4073,25930.0
2023-09-14 13:05:00,91.76,91.82,91.71,91.76,33875.0,89.3975,89.456,89.3488,89.3975,33875.0
2023-09-14 13:10:00,91.75,91.79,91.73,91.78,36686.0,89.3878,89.4267,89.3683,89.417,36686.0
2023-09-14 13:15:00,91.78,91.81,91.75,91.77,29822.0,89.417,89.4462,89.3878,89.4073,29822.0
2023-09-14 13:20:00,91.76,91.82,91.66,91.68,32438.0,89.3975,89.456,89.3001,89.3196,32438.0
2023-09-14 13:25:00,91.69,91.72,91.64,91.68,18842.0,89.3293,89.3585,89.2806,89.3196,18842.0
2023-09-14 13:30:00,91.69,91.74,91.66,91.69,37573.0,89.3293,89.378,89.3001,89.3293,37573.0
2023-09-14 13:35:00,91.69,91.71,91.61,91.66,29703.0,89.3293,89.3488,89.2514,89.3001,29703.0
2023-09-14 13:40:00,91.65,91.66,91.52,91.56,28426.0,89.2903,89.3001,89.1637,89.2027,28426.0
2023-09-14 13:45:00,91.56,91.56,91.38,91.39,47597.0,89.2027,89.2027,89.0273,89.037,47597.0
2023-09-14 13:50:00,91.39,91.43,91.28,91.37,50872.0,89.037,89.076,88.9299,89.0176,50872.0
2023-09-14 13:55:00,91.36,91.37,91.29,91.3,49607.0,89.0078,89.0176,88.9396,88.9494,49607.0
2023-09-14 14:00:00,91.3,91.44,91.26,91.4,58529.0,88.9494,89.0857,88.9104,89.0468,58529.0
2023-09-14 14:05:00,91.4,91.47,91.37,91.41,33905.0,89.0468,89.115,89.0176,89.0565,33905.0
2023-09-14 14:10:00,91.4,91.43,91.32,91.34,34408.0,89.0468,89.076,88.9688,88.9883,34408.0
2023-09-14 14:15:00,91.33,91.36,91.31,91.33,35609.0,88.9786,89.0078,88.9591,88.9786,35609.0
2023-09-14 14:20:00,91.32,91.41,91.3,91.36,36887.0,88.9688,89.0565,88.9494,89.0078,36887.0
2023-09-14 14:25:00,91.36,91.46,91.35,91.41,33655.0,89.0078,89.1052,88.9981,89.0565,33655.0
2023-09-14 14:30:00,91.41,91.45,91.35,91.42,27457.0,89.0565,89.0955,88.9981,89.0663,27457.0
2023-09-14 14:35:00,91.42,91.5,91.42,91.46,38116.0,89.0663,89.1442,89.0663,89.1052,38116.0
2023-09-14 14:40:00,91.47,91.5,91.43,91.48,33547.0,89.115,89.1442,89.076,89.1247,33547.0
2023-09-14 14:45:00,91.47,91.53,91.44,91.52,23801.0,89.115,89.1734,89.0857,89.1637,23801.0
2023-09-14 14:50:00,91.52,91.53,91.48,91.51,29753.0,89.1637,89.1734,89.1247,89.1539,29753.0
2023-09-14 14:55:00,91.52,91.55,91.5,91.53,24557.0,89.1637,89.1929,89.1442,89.1734,24557.0
2023-09-14 15:00:00,91.53,91.69,91.53,91.68,36855.0,89.1734,89.3293,89.1734,89.3196,36855.0
2023-09-14 15:05:00,91.68,91.72,91.68,91.7,25786.0,89.3196,89.3585,89.3196,89.3391,25786.0
2023-09-14 15:10:00,91.7,91.73,91.66,91.67,41571.0,89.3391,89.3683,89.3001,89.3098,41571.0
2023-09-14 15:15:00,91.67,91.68,91.61,91.62,29516.0,89.3098,89.3196,89.2514,89.2611,29516.0
2023-09-14 15:20:00,91.62,91.67,91.58,91.58,47546.0,89.2611,89.3098,89.2221,89.2221,47546.0
2023-09-14 15:25:00,91.58,91.59,91.47,91.51,52566.0,89.2221,89.2319,89.115,89.1539,52566.0
2023-09-14 15:30:00,91.51,91.53,91.44,91.51,55792.0,89.1539,89.1734,89.0857,89.1539,55792.0
2023-09-14 15:35:00,91.51,91.58,91.49,91.53,54926.0,89.1539,89.2221,89.1345,89.1734,54926.0
2023-09-14 15:40:00,91.54,91.58,91.51,91.52,55008.0,89.1832,89.2221,89.1539,89.1637,55008.0
2023-09-14 15:45:00,91.52,91.56,91.47,91.55,82701.0,89.1637,89.2027,89.115,89.1929,82701.0
2023-09-14 15:50:00,91.56,91.63,91.4,91.41,146522.0,89.2027,89.2709,89.0468,89.0565,146522.0
2023-09-14 15:55:00,91.41,91.58,91.37,91.48,441474.0,89.0565,89.2221,89.0176,89.1247,441474.0
2023-09-15 09:30:00,90.51,91.1,90.5,90.51,462720.0,88.1797,88.7545,88.17,88.1797,462720.0
2023-09-15 09:35:00,90.5,91.14,90.5,91.0,120817.0,88.17,88.7935,88.17,88.6571,120817.0
2023-09-15 09:40:00,91.0,91.05,90.75,90.84,75496.0,88.6571,88.7058,88.4135,88.5012,75496.0
2023-09-15 09:45:00,90.85,90.89,90.65,90.65,174941.0,88.5109,88.5499,88.3161,88.3161,174941.0
2023-09-15 09:50:00,90.65,90.75,90.46,90.57,121154.0,88.3161,88.4135,88.131,88.2381,121154.0
2023-09-15 09:55:00,90.58,90.65,90.32,90.44,144720.0,88.2479,88.3161,87.9946,88.1115,144720.0
2023-09-15 10:00:00,90.44,90.63,90.35,90.4,113614.0,88.1115,88.2966,88.0238,88.0725,113614.0
2023-09-15 10:05:00,90.41,90.56,90.26,90.29,116117.0,88.0823,88.2284,87.9361,87.9654,116117.0
2023-09-15 10:10:00,90.3,90.4,90.22,90.25,90168.0,87.9751,88.0725,87.8972,87.9264,90168.0
2023-09-15 10:15:00,90.24,90.32,90.13,90.23,121321.0,87.9166,87.9946,87.8095,87.9069,121321.0
2023-09-15 10:20:00,90.22,90.23,90.01,90.03,163441.0,87.8972,87.9069,87.6926,87.7121,163441.0
2023-09-15 10:25:00,90.03,90.09,89.94,90.01,156837.0,87.7121,87.7705,87.6244,87.6926,156837.0
2023-09-15 10:30:00,90.0,90.05,89.82,89.84,118106.0,87.6828,87.7315,87.5075,87.5269,118106.0
2023-09-15 10:35:00,89.83,89.97,89.83,89.89,95351.0,87.5172,87.6536,87.5172,87.5757,95351.0
2023-09-15 10:40:00,89.89,89.91,89.74,89.79,172833.0,87.5757,87.5951,87.4295,87.4782,172833.0
2023-09-15 10:45:00,89.79,89.88,89.78,89.85,79336.0,87.4782,87.5659,87.4685,87.5367,79336.0
2023-09-15 10:50:00,89.85,89.85,89.65,89.68,132188.0,87.5367,87.5367,87.3418,87.3711,132188.0
2023-09-15 10:55:00,89.68,89.78,89.61,89.62,121636.0,87.3711,87.4685,87.3029,87.3126,121636.0
2023-09-15 11:00:00,89.62,89.79,89.58,89.72,150465.0,87.3126,87.4782,87.2736,87.41,150465.0
2023-09-15 11:05:00,89.73,89.73,89.58,89.66,148623.0,87.4198,87.4198,87.2736,87.3516,148623.0
2023-09-15 11:10:00,89.66,89.73,89.61,89.69,133558.0,87.3516,87.4198,87.3029,87.3808,133558.0
2023-09-15 11:15:00,89.69,89.72,89.66,89.67,90361.0,87.3808,87.41,87.3516,87.3613,90361.0
2023-09-15 11:20:00,89.67,89.68,89.59,89.62,179615.0,87.3613,87.3711,87.2834,87.3126,179615.0
2023-09-15 11:25:00,89.62,89.62,89.51,89.55,116762.0,87.3126,87.3126,87.2054,87.2444,116762.0
2023-09-15 11:30:00,89.54,89.62,89.5,89.56,142557.0,87.2347,87.3126,87.1957,87.2542,142557.0
2023-09-15 11:35:00,89.56,89.6,89.45,89.53,175928.0,87.2542,87.2931,87.147,87.2249,175928.0
2023-09-15 11:40:00,89.53,89.63,89.53,89.59,165860.0,87.2249,87.3223,87.2249,87.2834,165860.0
2023-09-15 11:45:00,89.58,89.76,89.52,89.73,63502.0,87.2736,87.449,87.2152,87.4198,63502.0
2023-09-15 11:50:00,89.74,89.8,89.61,89.62,69802.0,87.4295,87.488,87.3029,87.3126,69802.0
2023-09-15 11:55:00,89.61,89.66,89.52,89.64,39992.0,87.3029,87.3516,87.2152,87.3321,39992.0
2023-09-15 12:00:00,89.65,89.72,89.61,89.67,77071.0,87.3418,87.41,87.3029,87.3613,77071.0
2023-09-15 12:05:00,89.67,89.72,89.67,89.68,34732.0,87.3613,87.41,87.3613,87.3711,34732.0
2023-09-15 12:10:00,89.68,89.71,89.57,89.6,86762.0,87.3711,87.4003,87.2639,87.2931,86762.0
2023-09-15 12:15:00,89.58,89.65,89.54,89.64,55504.0,87.2736,87.3418,87.2347,87.3321,55504.0
2023-09-15 12:20:00,89.64,89.69,89.57,89.66,51139.0,87.3321,87.3808,87.2639,87.3516,51139.0
2023-09-15 12:25:00,89.65,89.7,89.56,89.61,50196.0,87.3418,87.3905,87.2542,87.3029,50196.0
2023-09-15 12:30:00,89.61,89.69,89.56,89.67,35092.0,87.3029,87.3808,87.2542,87.3613,35092.0
2023-09-15 12:35:00,89.67,89.68,89.55,89.62,59264.0,87.3613,87.3711,87.2444,87.3126,59264.0
2023-09-15 12:40:00,89.63,89.65,89.56,89.58,46587.0,87.3223,87.3418,87.2542,87.2736,46587.0
2023-09-15 12:45:00,89.57,89.58,89.46,89.5,101510.0,87.2639,87.2736,87.1567,87.1957,101510.0
2023-09-15 12:50:00,89.5,89.58,89.49,89.5,70314.0,87.1957,87.2736,87.186,87.1957,70314.0
2023-09-15 12:55:00,89.51,89.57,89.48,89.55,69816.0,87.2054,87.2639,87.1762,87.2444,69816.0
2023-09-15 13:00:00,89.56,89.58,89.43,89.43,50922.0,87.2542,87.2736,87.1275,87.1275,50922.0
2023-09-15 13:05:00,89.42,89.46,89.41,89.43,72778.0,87.1178,87.1567,87.108,87.1275,72778.0
2023-09-15 13:10:00,89.43,89.46,89.41,89.42,61806.0,87.1275,87.1567,87.108,87.1178,61806.0
2023-09-15 13:15:00,89.42,89.44,89.35,89.36,72857.0,87.1178,87.1372,87.0496,87.0593,72857.0
2023-09-15 13:20:00,89.36,89.37,89.22,89.25,101941.0,87.0593,87.069,86.9229,86.9521,101941.0
2023-09-15 13:25:00,89.26,89.28,89.25,89.26,65208.0,86.9619,86.9814,86.9521,86.9619,65208.0
2023-09-15 13:30:00,89.26,89.3,89.18,89.28,158440.0,86.9619,87.0008,86.8839,86.9814,158440.0
2023-09-15 13:35:00,89.29,89.3,89.24,89.29,50823.0,86.9911,87.0008,86.9424,86.9911,50823.0
2023-09-15 13:40:00,89.29,89.29,89.22,89.26,60130.0,86.9911,86.9911,86.9229,86.9619,60130.0
2023-09-15 13:45:00,89.26,89.3,89.22,89.3,49013.0,86.9619,87.0008,86.9229,87.0008,49013.0
2023-09-15 13:50:00,89.29,89.33,89.27,89.3,39257.0,86.9911,87.0301,86.9716,87.0008,39257.0
2023-09-15 13:55:00,89.29,89.33,89.27,89.33,46747.0,86.9911,87.0301,86.9716,87.0301,46747.0
2023-09-15 14:00:00,89.32,89.33,89.26,89.29,53256.0,87.0203,87.0301,86.9619,86.9911,53256.0
2023-09-15 14:05:00,89.29,89.35,89.24,89.25,65767.0,86.9911,87.0496,86.9424,86.9521,65767.0
2023-09-15 14:10:00,89.24,89.28,89.22,89.25,38863.0,86.9424,86.9814,86.9229,86.9521,38863.0
2023-09-15 14:15:00,89.25,89.28,89.23,89.25,31140.0,86.9521,86.9814,86.9326,86.9521,31140.0
2023-09-15 14:20:00,89.25,89.26,89.21,89.22,58564.0,86.9521,86.9619,86.9132,86.9229,58564.0
2023-09-15 14:25:00,89.21,89.24,89.21,89.23,48842.0,86.9132,86.9424,86.9132,86.9326,48842.0
2023-09-15 14:30:00,89.23,89.25,89.18,89.2,110425.0,86.9326,86.9521,86.8839,86.9034,110425.0
2023-09-15 14:35:00,89.21,89.28,89.19,89.22,93402.0,86.9132,86.9814,86.8937,86.9229,93402.0
2023-09-15 14:40:00,89.22,89.23,89.11,89.11,134156.0,86.9229,86.9326,86.8157,86.8157,134156.0
2023-09-15 14:45:00,89.11,89.27,89.11,89.25,128369.0,86.8157,86.9716,86.8157,86.9521,128369.0
2023-09-15 14:50:00,89.25,89.25,89.01,89.02,162134.0,86.9521,86.9521,86.7183,86.7281,162134.0
2023-09-15 14:55:00,89.02,89.16,89.01,89.07,102764.0,86.7281,86.8645,86.7183,86.7768,102764.0
2023-09-15 15:00:00,89.08,89.08,89.0,89.02,147303.0,86.7865,86.7865,86.7086,86.7281,147303.0
2023-09-15 15:05:00,89.01,89.06,88.99,89.0,212968.0,86.7183,86.767,86.6988,86.7086,212968.0
2023-09-15 15:10:00,89.0,89.07,88.95,89.01,236198.0,86.7086,86.7768,86.6599,86.7183,236198.0
2023-09-15 15:15:00,89.01,89.1,89.01,89.02,137917.0,86.7183,86.806,86.7183,86.7281,137917.0
2023-09-15 15:20:00,89.02,89.05,88.96,88.98,124132.0,86.7281,86.7573,86.6696,86.6891,124132.0
2023-09-15 15:25:00,88.98,89.11,88.97,89.05,178100.0,86.6891,86.8157,86.6793,86.7573,178100.0
2023-09-15 15:30:00,89.05,89.16,88.96,88.98,252759.0,86.7573,86.8645,86.6696,86.6891,252759.0
2023-09-15 15:35:00,88.98,89.08,88.86,88.87,275749.0,86.6891,86.7865,86.5722,86.5819,275749.0
2023-09-15 15:40:00,88.86,89.0,88.86,88.98,214516.0,86.5722,86.7086,86.5722,86.6891,214516.0
2023-09-15 15:45:00,88.97,89.05,88.95,88.98,259014.0,86.6793,86.7573,86.6599,86.6891,259014.0
2023-09-15 15:50:00,88.98,89.08,88.9,89.05,322454.0,86.6891,86.7865,86.6111,86.7573,322454.0
2023-09-15 15:55:00,89.05,89.36,88.98,89.31,966858.0,86.7573,87.0593,86.6891,87.0106,966858.0
2023-09-18 09:30:00,88.54,89.1,88.43,89.03,351785.0,86.2604,86.806,86.1532,86.7378,351785.0
2023-09-18 09:35:00,89.05,89.3,88.72,89.17,306244.0,86.7573,87.0008,86.4358,86.8742,306244.0
2023-09-18 09:40:00,89.16,89.3,88.97,89.27,82229.0,86.8645,87.0008,86.6793,86.9716,82229.0
2023-09-18 09:45:00,89.26,89.39,89.16,89.39,96501.0,86.9619,87.0885,86.8645,87.0885,96501.0
2023-09-18 09:50:00,89.38,89.62,89.36,89.53,115471.0,87.0788,87.3126,87.0593,87.2249,115471.0
2023-09-18 09:55:00,89.52,89.54,89.36,89.46,85627.0,87.2152,87.2347,87.0593,87.1567,85627.0
2023-09-18 10:00:00,89.46,89.58,89.31,89.31,52890.0,87.1567,87.2736,87.0106,87.0106,52890.0
2023-09-18 10:05:00,89.28,89.37,89.15,89.37,63784.0,86.9814,87.069,86.8547,87.069,63784.0
2023-09-18 10:10:00,89.35,89.44,89.29,89.36,32555.0,87.0496,87.1372,86.9911,87.0593,32555.0
2023-09-18 10:15:00,89.37,89.59,89.37,89.55,27700.0,87.069,87.2834,87.069,87.2444,27700.0
2023-09-18 10:20:00,89.55,89.67,89.41,89.48,61346.0,87.2444,87.3613,87.108,87.1762,61346.0
2023-09-18 10:25:00,89.48,89.49,89.18,89.18,53780.0,87.1762,87.186,86.8839,86.8839,53780.0
2023-09-18 10:30:00,89.18,89.32,89.13,89.2,48298.0,86.8839,87.0203,86.8352,86.9034,48298.0
2023-09-18 10:35:00,89.22,89.28,89.03,89.12,80581.0,86.9229,86.9814,86.7378,86.8255,80581.0
2023-09-18 10:40:00,89.11,89.13,88.93,88.95,75895.0,86.8157,86.8352,86.6404,86.6599,75895.0
2023-09-18 10:45:00,88.95,89.02,88.86,88.88,51165.0,86.6599,86.7281,86.5722,86.5917,51165.0
2023-09-18 10:50:00,88.87,88.9,88.7,88.83,91198.0,86.5819,86.6111,86.4163,86.5429,91198.0
2023-09-18 10:55:00,88.83,89.08,88.8,89.06,66953.0,86.5429,86.7865,86.5137,86.767,66953.0
2023-09-18 11:00:00,89.07,89.14,89.01,89.01,43541.0,86.7768,86.845,86.7183,86.7183,43541.0
2023-09-18 11:05:00,89.02,89.08,88.9,88.95,38339.0,86.7281,86.7865,86.6111,86.6599,38339.0
2023-09-18 11:10:00,88.97,88.97,88.82,88.86,44411.0,86.6793,86.6793,86.5332,86.5722,44411.0
2023-09-18 11:15:00,88.87,88.95,88.83,88.89,57423.0,86.5819,86.6599,86.5429,86.6014,57423.0
2023-09-18 11:20:00,88.89,88.99,88.87,88.99,38977.0,86.6014,86.6988,86.5819,86.6988,38977.0
2023-09-18 11:25:00,88.99,89.05,88.96,88.98,38656.0,86.6988,86.7573,86.6696,86.6891,38656.0
2023-09-18 11:30:00,89.0,89.15,88.99,89.12,51051.0,86.7086,86.8547,86.6988,86.8255,51051.0
2023-09-18 11:35:00,89.13,89.14,88.97,88.97,45144.0,86.8352,86.845,86.6793,86.6793,45144.0
2023-09-18 11:40:00,88.98,89.07,88.96,89.02,30894.0,86.6891,86.7768,86.6696,86.7281,30894.0
2023-09-18 11:45:00,89.03,89.08,89.03,89.06,58702.0,86.7378,86.7865,86.7378,86.767,58702.0
2023-09-18 11:50:00,89.06,89.13,89.05,89.1,35674.0,86.767,86.8352,86.7573,86.806,35674.0
2023-09-18 11:55:00,89.11,89.17,89.03,89.04,46584.0,86.8157,86.8742,86.7378,86.7475,46584.0
2023-09-18 12:00:00,89.05,89.08,88.96,88.98,42072.0,86.7573,86.7865,86.6696,86.6891,42072.0
2023-09-18 12:05:00,88.98,89.02,88.93,88.95,36978.0,86.6891,86.7281,86.6404,86.6599,36978.0
2023-09-18 12:10:00,88.95,89.0,88.91,88.98,24582.0,86.6599,86.7086,86.6209,86.6891,24582.0
2023-09-18 12:15:00,88.98,88.98,88.91,88.94,21444.0,86.6891,86.6891,86.6209,86.6501,21444.0
2023-09-18 12:20:00,88.94,89.03,88.93,88.96,30393.0,86.6501,86.7378,86.6404,86.6696,30393.0
2023-09-18 12:25:00,88.96,89.06,88.95,89.02,27193.0,86.6696,86.767,86.6599,86.7281,27193.0
2023-09-18 12:30:00,89.03,89.1,88.99,89.01,27167.0,86.7378,86.806,86.6988,86.7183,27167.0
2023-09-18 12:35:00,89.02,89.04,89.0,89.01,28618.0,86.7281,86.7475,86.7086,86.7183,28618.0
2023-09-18 12:40:00,89.02,89.03,88.98,89.01,32410.0,86.7281,86.7378,86.6891,86.7183,32410.0
2023-09-18 12:45:00,89.0,89.11,88.97,89.11,37829.0,86.7086,86.8157,86.6793,86.8157,37829.0
2023-09-18 12:50:00,89.1,89.11,88.96,88.97,54190.0,86.806,86.8157,86.6696,86.6793,54190.0
2023-09-18 12:55:00,88.96,88.98,88.93,88.94,34848.0,86.6696,86.6891,86.6404,86.6501,34848.0
2023-09-18 13:00:00,88.94,89.05,88.94,89.0,30223.0,86.6501,86.7573,86.6501,86.7086,30223.0
2023-09-18 13:05:00,89.0,89.03,88.93,88.95,25359.0,86.7086,86.7378,86.6404,86.6599,25359.0
2023-09-18 13:10:00,88.95,88.97,88.91,88.95,25303.0,86.6599,86.6793,86.6209,86.6599,25303.0
2023-09-18 13:15:00,88.95,89.03,88.94,89.01,30587.0,86.6599,86.7378,86.6501,86.7183,30587.0
2023-09-18 13:20:00,89.0,89.09,89.0,89.09,34573.0,86.7086,86.7963,86.7086,86.7963,34573.0
2023-09-18 13:25:00,89.1,89.13,89.06,89.08,23232.0,86.806,86.8352,86.767,86.7865,23232.0
2023-09-18 13:30:00,89.08,89.16,89.07,89.16,42458.0,86.7865,86.8645,86.7768,86.8645,42458.0
2023-09-18 13:35:00,89.16,89.2,89.08,89.08,32057.0,86.8645,86.9034,86.7865,86.7865,32057.0
2023-09-18 13:40:00,89.08,89.08,89.0,89.02,24641.0,86.7865,86.7865,86.7086,86.7281,24641.0
2023-09-18 13:45:00,89.03,89.04,88.98,89.01,36148.0,86.7378,86.7475,86.6891,86.7183,36148.0
2023-09-18 13:50:00,89.01,89.03,88.94,88.94,29446.0,86.7183,86.7378,86.6501,86.6501,29446.0
2023-09-18 13:55:00,88.94,88.98,88.93,88.95,30036.0,86.6501,86.6891,86.6404,86.6599,30036.0
2023-09-18 14:00:00,88.95,89.03,88.92,89.02,42264.0,86.6599,86.7378,86.6306,86.7281,42264.0
2023-09-18 14:05:00,89.01,89.03,88.98,89.0,21208.0,86.7183,86.7378,86.6891,86.7086,21208.0
2023-09-18 14:10:00,89.0,89.09,88.97,89.04,22912.0,86.7086,86.7963,86.6793,86.7475,22912.0
2023-09-18 14:15:00,89.05,89.06,88.99,88.99,27526.0,86.7573,86.767,86.6988,86.6988,27526.0
2023-09-18 14:20:00,89.0,89.03,88.98,89.01,25257.0,86.7086,86.7378,86.6891,86.7183,25257.0
2023-09-18 14:25:00,89.01,89.02,88.91,88.94,29650.0,86.7183,86.7281,86.6209,86.6501,29650.0
2023-09-18 14:30:00,88.93,89.0,88.89,88.99,50695.0,86.6404,86.7086,86.6014,86.6988,50695.0
2023-09-18 14:35:00,88.98,88.99,88.92,88.96,28340.0,86.6891,86.6988,86.6306,86.6696,28340.0
2023-09-18 14:40:00,88.95,88.95,88.85,88.9,49955.0,86.6599,86.6599,86.5624,86.6111,49955.0
2023-09-18 14:45:00,88.9,88.94,88.87,88.92,32052.0,86.6111,86.6501,86.5819,86.6306,32052.0
2023-09-18 14:50:00,88.92,88.92,88.76,88.78,61198.0,86.6306,86.6306,86.4747,86.4942,61198.0
2023-09-18 14:55:00,88.78,88.85,88.77,88.82,35179.0,86.4942,86.5624,86.4845,86.5332,35179.0
2023-09-18 15:00:00,88.81,88.83,88.75,88.78,43670.0,86.5235,86.5429,86.465,86.4942,43670.0
2023-09-18 15:05:00,88.78,88.82,88.76,88.8,27814.0,86.4942,86.5332,86.4747,86.5137,27814.0
2023-09-18 15:10:00,88.81,88.82,88.71,88.73,55470.0,86.5235,86.5332,86.426,86.4455,55470.0
2023-09-18 15:15:00,88.74,88.76,88.71,88.73,35393.0,86.4553,86.4747,86.426,86.4455,35393.0
2023-09-18 15:20:00,88.73,88.74,88.67,88.68,80321.0,86.4455,86.4553,86.3871,86.3968,80321.0
2023-09-18 15:25:00,88.69,88.81,88.68,88.8,30389.0,86.4066,86.5235,86.3968,86.5137,30389.0
2023-09-18 15:30:00,88.79,88.8,88.71,88.74,51513.0,86.504,86.5137,86.426,86.4553,51513.0
2023-09-18 15:35:00,88.73,88.77,88.71,88.73,52757.0,86.4455,86.4845,86.426,86.4455,52757.0
2023-09-18 15:40:00,88.73,88.84,88.72,88.81,56914.0,86.4455,86.5527,86.4358,86.5235,56914.0
2023-09-18 15:45:00,88.81,88.88,88.78,88.81,100414.0,86.5235,86.5917,86.4942,86.5235,100414.0
2023-09-18 15:50:00,88.8,88.86,88.78,88.83,145462.0,86.5137,86.5722,86.4942,86.5429,145462.0
2023-09-18 15:55:00,88.83,88.93,88.78,88.83,389361.0,86.5429,86.6404,86.4942,86.5429,389361.0
2023-09-19 09:30:00,88.45,88.6,88.32,88.58,156242.0,86.1727,86.3189,86.0461,86.2994,156242.0
2023-09-19 09:35:00,88.57,88.84,88.53,88.8,93292.0,86.2896,86.5527,86.2507,86.5137,93292.0
2023-09-19 09:40:00,88.79,88.84,88.49,88.55,82927.0,86.504,86.5527,86.2117,86.2702,82927.0
2023-09-19 09:45:00,88.55,88.59,88.34,88.46,83741.0,86.2702,86.3091,86.0656,86.1825,83741.0
2023-09-19 09:50:00,88.49,88.54,88.33,88.41,93698.0,86.2117,86.2604,86.0558,86.1338,93698.0
2023-09-19 09:55:00,88.41,88.44,88.2,88.2,125185.0,86.1338,86.163,85.9292,85.9292,125185.0
2023-09-19 10:00:00,88.21,88.29,88.17,88.27,59622.0,85.9389,86.0169,85.8999,85.9974,59622.0
2023-09-19 10:05:00,88.28,88.39,88.24,88.27,64048.0,86.0071,86.1143,85.9681,85.9974,64048.0
2023-09-19 10:10:00,88.28,88.38,88.27,88.35,63118.0,86.0071,86.1045,85.9974,86.0753,63118.0
2023-09-19 10:15:00,88.34,88.47,88.31,88.4,72035.0,86.0656,86.1922,86.0363,86.124,72035.0
2023-09-19 10:20:00,88.4,88.49,88.37,88.48,46255.0,86.124,86.2117,86.0948,86.202,46255.0
2023-09-19 10:25:00,88.48,88.49,88.32,88.33,29876.0,86.202,86.2117,86.0461,86.0558,29876.0
2023-09-19 10:30:00,88.34,88.35,88.12,88.14,102140.0,86.0656,86.0753,85.8512,85.8707,102140.0
2023-09-19 10:35:00,88.14,88.2,88.01,88.01,84474.0,85.8707,85.9292,85.7441,85.7441,84474.0
2023-09-19 10:40:00,88.01,88.14,87.97,88.08,126841.0,85.7441,85.8707,85.7051,85.8123,126841.0
2023-09-19 10:45:00,88.09,88.18,88.02,88.04,74988.0,85.822,85.9097,85.7538,85.7733,74988.0
2023-09-19 10:50:00,88.04,88.09,87.93,88.05,170772.0,85.7733,85.822,85.6661,85.783,170772.0
2023-09-19 10:55:00,88.05,88.09,88.01,88.06,99545.0,85.783,85.822,85.7441,85.7928,99545.0
2023-09-19 11:00:00,88.06,88.15,88.03,88.1,62237.0,85.7928,85.8805,85.7635,85.8317,62237.0
2023-09-19 11:05:00,88.11,88.17,88.08,88.09,48496.0,85.8415,85.8999,85.8123,85.822,48496.0
2023-09-19 11:10:00,88.09,88.11,88.01,88.07,50058.0,85.822,85.8415,85.7441,85.8025,50058.0
2023-09-19 11:15:00,88.07,88.08,87.95,87.99,139782.0,85.8025,85.8123,85.6856,85.7246,139782.0
2023-09-19 11:20:00,88.01,88.04,87.97,87.98,37771.0,85.7441,85.7733,85.7051,85.7148,37771.0
2023-09-19 11:25:00,87.99,88.01,87.97,87.98,177973.0,85.7246,85.7441,85.7051,85.7148,177973.0
2023-09-19 11:30:00,87.98,88.1,87.94,88.09,186162.0,85.7148,85.8317,85.6759,85.822,186162.0
2023-09-19 11:35:00,88.09,88.13,87.99,88.05,176730.0,85.822,85.861,85.7246,85.783,176730.0
2023-09-19 11:40:00,88.06,88.06,87.86,87.89,71821.0,85.7928,85.7928,85.5979,85.6271,71821.0
2023-09-19 11:45:00,87.89,87.9,87.81,87.82,66857.0,85.6271,85.6369,85.5492,85.559,66857.0
2023-09-19 11:50:00,87.82,87.93,87.81,87.85,40488.0,85.559,85.6661,85.5492,85.5882,40488.0
2023-09-19 11:55:00,87.85,87.98,87.83,87.98,67126.0,85.5882,85.7148,85.5687,85.7148,67126.0
2023-09-19 12:00:00,87.99,87.99,87.85,87.88,41244.0,85.7246,85.7246,85.5882,85.6174,41244.0
2023-09-19 12:05:00,87.88,87.89,87.79,87.82,59624.0,85.6174,85.6271,85.5297,85.559,59624.0
2023-09-19 12:10:00,87.81,87.95,87.81,87.92,42864.0,85.5492,85.6856,85.5492,85.6564,42864.0
2023-09-19 12:15:00,87.92,87.98,87.89,87.96,41399.0,85.6564,85.7148,85.6271,85.6953,41399.0
2023-09-19 12:20:00,87.97,87.97,87.91,87.92,36101.0,85.7051,85.7051,85.6466,85.6564,36101.0
2023-09-19 12:25:00,87.93,88.05,87.93,87.95,55279.0,85.6661,85.783,85.6661,85.6856,55279.0
2023-09-19 12:30:00,87.94,87.94,87.88,87.89,28418.0,85.6759,85.6759,85.6174,85.6271,28418.0
2023-09-19 12:35:00,87.88,87.91,87.85,87.85,19512.0,85.6174,85.6466,85.5882,85.5882,19512.0
2023-09-19 12:40:00,87.86,87.87,87.81,87.84,28619.0,85.5979,85.6077,85.5492,85.5784,28619.0
2023-09-19 12:45:00,87.84,87.89,87.8,87.88,58246.0,85.5784,85.6271,85.5395,85.6174,58246.0
2023-09-19 12:50:00,87.89,87.97,87.89,87.95,48373.0,85.6271,85.7051,85.6271,85.6856,48373.0
2023-09-19 12:55:00,87.95,88.03,87.93,88.02,32759.0,85.6856,85.7635,85.6661,85.7538,32759.0
2023-09-19 13:00:00,88.03,88.06,87.99,88.02,34333.0,85.7635,85.7928,85.7246,85.7538,34333.0
2023-09-19 13:05:00,88.02,88.09,88.01,88.07,30357.0,85.7538,85.822,85.7441,85.8025,30357.0
2023-09-19 13:10:00,88.08,88.13,88.06,88.1,21100.0,85.8123,85.861,85.7928,85.8317,21100.0
2023-09-19 13:15:00,88.11,88.25,88.11,88.2,25875.0,85.8415,85.9779,85.8415,85.9292,25875.0
2023-09-19 13:20:00,88.21,88.25,88.18,88.23,17190.0,85.9389,85.9779,85.9097,85.9584,17190.0
2023-09-19 13:25:00,88.24,88.26,88.17,88.17,26619.0,85.9681,85.9876,85.8999,85.8999,26619.0
2023-09-19 13:30:00,88.18,88.3,88.18,88.29,38170.0,85.9097,86.0266,85.9097,86.0169,38170.0
2023-09-19 13:35:00,88.29,88.31,88.26,88.3,10593.0,86.0169,86.0363,85.9876,86.0266,10593.0
2023-09-19 13:40:00,88.3,88.32,88.29,88.31,19149.0,86.0266,86.0461,86.0169,86.0363,19149.0
2023-09-19 13:45:00,88.31,88.49,88.3,88.46,82451.0,86.0363,86.2117,86.0266,86.1825,82451.0
2023-09-19 13:50:00,88.46,88.48,88.42,88.47,21789.0,86.1825,86.202,86.1435,86.1922,21789.0
2023-09-19 13:55:00,88.46,88.46,88.4,88.4,17410.0,86.1825,86.1825,86.124,86.124,17410.0
2023-09-19 14:00:00,88.41,88.46,88.38,88.45,33647.0,86.1338,86.1825,86.1045,86.1727,33647.0
2023-09-19 14:05:00,88.45,88.46,88.41,88.42,31236.0,86.1727,86.1825,86.1338,86.1435,31236.0
2023-09-19 14:10:00,88.42,88.44,88.36,88.36,21473.0,86.1435,86.163,86.085,86.085,21473.0
2023-09-19 14:15:00,88.36,88.37,88.31,88.36,34343.0,86.085,86.0948,86.0363,86.085,34343.0
2023-09-19 14:20:00,88.38,88.4,88.31,88.31,15806.0,86.1045,86.124,86.0363,86.0363,15806.0
2023-09-19 14:25:00,88.32,88.35,88.27,88.28,18216.0,86.0461,86.0753,85.9974,86.0071,18216.0
2023-09-19 14:30:00,88.28,88.38,88.27,88.38,25043.0,86.0071,86.1045,85.9974,86.1045,25043.0
2023-09-19 14:35:00,88.39,88.54,88.38,88.48,51668.0,86.1143,86.2604,86.1045,86.202,51668.0
2023-09-19 14:40:00,88.48,88.51,88.45,88.46,20156.0,86.202,86.2312,86.1727,86.1825,20156.0
2023-09-19 14:45:00,88.47,88.48,88.38,88.42,16926.0,86.1922,86.202,86.1045,86.1435,16926.0
2023-09-19 14:50:00,88.42,88.43,88.32,88.38,31861.0,86.1435,86.1532,86.0461,86.1045,31861.0
2023-09-19 14:55:00,88.39,88.4,88.27,88.27,25498.0,86.1143,86.124,85.9974,85.9974,25498.0
2023-09-19 15:00:00,88.26,88.29,88.22,88.29,31642.0,85.9876,86.0169,85.9487,86.0169,31642.0
2023-09-19 15:05:00,88.28,88.31,88.23,88.25,23931.0,86.0071,86.0363,85.9584,85.9779,23931.0
2023-09-19 15:10:00,88.25,88.28,88.17,88.19,24226.0,85.9779,86.0071,85.8999,85.9194,24226.0
2023-09-19 15:15:00,88.17,88.21,88.16,88.2,45788.0,85.8999,85.9389,85.8902,85.9292,45788.0
2023-09-19 15:20:00,88.19,88.23,88.17,88.21,47339.0,85.9194,85.9584,85.8999,85.9389,47339.0
2023-09-19 15:25:00,88.2,88.3,88.2,88.23,72592.0,85.9292,86.0266,85.9292,85.9584,72592.0
2023-09-19 15:30:00,88.23,88.25,88.18,88.21,53277.0,85.9584,85.9779,85.9097,85.9389,53277.0
2023-09-19 15:35:00,88.21,88.21,88.1,88.14,62013.0,85.9389,85.9389,85.8317,85.8707,62013.0
2023-09-19 15:40:00,88.14,88.28,88.13,88.26,73890.0,85.8707,86.0071,85.861,85.9876,73890.0
2023-09-19 15:45:00,88.26,88.35,88.25,88.3,89216.0,85.9876,86.0753,85.9779,86.0266,89216.0
2023-09-19 15:50:00,88.31,88.34,88.2,88.24,117413.0,86.0363,86.0656,85.9292,85.9681,117413.0
2023-09-19 15:55:00,88.24,88.26,88.13,88.17,414613.0,85.9681,85.9876,85.861,85.8999,414613.0
2023-09-20 09:30:00,88.52,88.91,88.5,88.81,188508.0,86.2409,86.6209,86.2214,86.5235,188508.0
2023-09-20 09:35:00,88.81,89.1,88.8,89.1,84004.0,86.5235,86.806,86.5137,86.806,84004.0
2023-09-20 09:40:00,89.12,89.32,88.98,89.03,90184.0,86.8255,87.0203,86.6891,86.7378,90184.0
2023-09-20 09:45:00,89.03,89.14,88.93,88.96,111549.0,86.7378,86.845,86.6404,86.6696,111549.0
2023-09-20 09:50:00,88.95,89.0,88.76,88.85,95287.0,86.6599,86.7086,86.4747,86.5624,95287.0
2023-09-20 09:55:00,88.85,88.92,88.74,88.86,61356.0,86.5624,86.6306,86.4553,86.5722,61356.0
2023-09-20 10:00:00,88.85,88.91,88.75,88.77,50464.0,86.5624,86.6209,86.465,86.4845,50464.0
2023-09-20 10:05:00,88.77,88.89,88.68,88.82,58914.0,86.4845,86.6014,86.3968,86.5332,58914.0
2023-09-20 10:10:00,88.81,88.87,88.57,88.6,72455.0,86.5235,86.5819,86.2896,86.3189,72455.0
2023-09-20 10:15:00,88.59,88.69,88.58,88.66,49408.0,86.3091,86.4066,86.2994,86.3773,49408.0
2023-09-20 10:20:00,88.64,88.67,88.59,88.65,24731.0,86.3578,86.3871,86.3091,86.3676,24731.0
2023-09-20 10:25:00,88.64,88.69,88.51,88.55,132824.0,86.3578,86.4066,86.2312,86.2702,132824.0
2023-09-20 10:30:00,88.54,88.54,88.37,88.39,149598.0,86.2604,86.2604,86.0948,86.1143,149598.0
2023-09-20 10:35:00,88.4,88.46,88.36,88.39,67284.0,86.124,86.1825,86.085,86.1143,67284.0
2023-09-20 10:40:00,88.39,88.45,88.38,88.45,38464.0,86.1143,86.1727,86.1045,86.1727,38464.0
2023-09-20 10:45:00,88.44,88.47,88.35,88.36,69141.0,86.163,86.1922,86.0753,86.085,69141.0
2023-09-20 10:50:00,88.36,88.48,88.36,88.45,67072.0,86.085,86.202,86.085,86.1727,67072.0
2023-09-20 10:55:00,88.45,88.58,88.44,88.45,26592.0,86.1727,86.2994,86.163,86.1727,26592.0
2023-09-20 11:00:00,88.46,88.5,88.42,88.42,30155.0,86.1825,86.2214,86.1435,86.1435,30155.0
2023-09-20 11:05:00,88.42,88.43,88.36,88.41,24461.0,86.1435,86.1532,86.085,86.1338,24461.0
2023-09-20 11:10:00,88.4,88.45,88.35,88.38,36909.0,86.124,86.1727,86.0753,86.1045,36909.0
2023-09-20 11:15:00,88.38,88.42,88.34,88.36,41998.0,86.1045,86.1435,86.0656,86.085,41998.0
2023-09-20 11:20:00,88.36,88.41,88.31,88.35,51101.0,86.085,86.1338,86.0363,86.0753,51101.0
2023-09-20 11:25:00,88.36,88.4,88.32,88.36,32050.0,86.085,86.124,86.0461,86.085,32050.0
2023-09-20 11:30:00,88.36,88.43,88.35,88.39,26734.0,86.085,86.1532,86.0753,86.1143,26734.0
2023-09-20 11:35:00,88.39,88.49,88.39,88.47,35181.0,86.1143,86.2117,86.1143,86.1922,35181.0
2023-09-20 11:40:00,88.47,88.48,88.38,88.41,43491.0,86.1922,86.202,86.1045,86.1338,43491.0
2023-09-20 11:45:00,88.4,88.46,88.4,88.42,30556.0,86.124,86.1825,86.124,86.1435,30556.0
2023-09-20 11:50:00,88.42,88.49,88.41,88.48,66947.0,86.1435,86.2117,86.1338,86.202,66947.0
2023-09-20 11:55:00,88.48,88.5,88.46,88.5,23154.0,86.202,86.2214,86.1825,86.2214,23154.0
2023-09-20 12:00:00,88.5,88.51,88.44,88.45,25205.0,86.2214,86.2312,86.163,86.1727,25205.0
2023-09-20 12:05:00,88.44,88.51,88.43,88.48,24709.0,86.163,86.2312,86.1532,86.202,24709.0
2023-09-20 12:10:00,88.49,88.52,88.48,88.51,29647.0,86.2117,86.2409,86.202,86.2312,29647.0
2023-09-20 12:15:00,88.5,88.5,88.46,88.48,22220.0,86.2214,86.2214,86.1825,86.202,22220.0
2023-09-20 12:20:00,88.48,88.48,88.42,88.42,22488.0,86.202,86.202,86.1435,86.1435,22488.0
2023-09-20 12:25:00,88.42,88.54,88.4,88.5,27527.0,86.1435,86.2604,86.124,86.2214,27527.0
2023-09-20 12:30:00,88.51,88.52,88.47,88.5,27740.0,86.2312,86.2409,86.1922,86.2214,27740.0
2023-09-20 12:35:00,88.48,88.53,88.47,88.52,35199.0,86.202,86.2507,86.1922,86.2409,35199.0
2023-09-20 12:40:00,88.51,88.53,88.49,88.52,19988.0,86.2312,86.2507,86.2117,86.2409,19988.0
2023-09-20 12:45:00,88.53,88.56,88.5,88.51,45257.0,86.2507,86.2799,86.2214,86.2312,45257.0
2023-09-20 12:50:00,88.51,88.53,88.49,88.5,24886.0,86.2312,86.2507,86.2117,86.2214,24886.0
2023-09-20 12:55:00,88.5,88.53,88.49,88.5,19545.0,86.2214,86.2507,86.2117,86.2214,19545.0
2023-09-20 13:00:00,88.5,88.5,88.44,88.46,24976.0,86.2214,86.2214,86.163,86.1825,24976.0
2023-09-20 13:05:00,88.45,88.47,88.42,88.44,10700.0,86.1727,86.1922,86.1435,86.163,10700.0
2023-09-20 13:10:00,88.44,88.45,88.38,88.4,26430.0,86.163,86.1727,86.1045,86.124,26430.0
2023-09-20 13:15:00,88.4,88.42,88.37,88.4,19444.0,86.124,86.1435,86.0948,86.124,19444.0
2023-09-20 13:20:00,88.4,88.44,88.39,88.42,24798.0,86.124,86.163,86.1143,86.1435,24798.0
2023-09-20 13:25:00,88.41,88.44,88.38,88.41,23236.0,86.1338,86.163,86.1045,86.1338,23236.0
2023-09-20 13:30:00,88.4,88.41,88.37,88.41,12349.0,86.124,86.1338,86.0948,86.1338,12349.0
2023-09-20 13:35:00,88.4,88.41,88.36,88.38,21436.0,86.124,86.1338,86.085,86.1045,21436.0
2023-09-20 13:40:00,88.38,88.47,88.35,88.44,34587.0,86.1045,86.1922,86.0753,86.163,34587.0
2023-09-20 13:45:00,88.44,88.44,88.38,88.39,31349.0,86.163,86.163,86.1045,86.1143,31349.0
2023-09-20 13:50:00,88.38,88.49,88.36,88.48,20568.0,86.1045,86.2117,86.085,86.202,20568.0
2023-09-20 13:55:00,88.48,88.5,88.46,88.46,15649.0,86.202,86.2214,86.1825,86.1825,15649.0
2023-09-20 14:00:00,88.45,88.46,88.09,88.22,92528.0,86.1727,86.1825,85.822,85.9487,92528.0
2023-09-20 14:05:00,88.21,88.41,88.11,88.18,63360.0,85.9389,86.1338,85.8415,85.9097,63360.0
2023-09-20 14:10:00,88.15,88.25,88.07,88.14,37342.0,85.8805,85.9779,85.8025,85.8707,37342.0
2023-09-20 14:15:00,88.11,88.23,88.07,88.14,30388.0,85.8415,85.9584,85.8025,85.8707,30388.0
2023-09-20 14:20:00,88.14,88.27,88.11,88.27,25230.0,85.8707,85.9974,85.8415,85.9974,25230.0
2023-09-20 14:25:00,88.26,88.34,88.23,88.25,25705.0,85.9876,86.0656,85.9584,85.9779,25705.0
2023-09-20 14:30:00,88.24,88.51,88.18,88.29,55814.0,85.9681,86.2312,85.9097,86.0169,55814.0
2023-09-20 14:35:00,88.28,88.5,88.28,88.33,33556.0,86.0071,86.2214,86.0071,86.0558,33556.0
2023-09-20 14:40:00,88.33,88.42,88.21,88.3,46765.0,86.0558,86.1435,85.9389,86.0266,46765.0
2023-09-20 14:45:00,88.31,88.36,88.09,88.11,36817.0,86.0363,86.085,85.822,85.8415,36817.0
2023-09-20 14:50:00,88.09,88.18,87.96,87.99,126056.0,85.822,85.9097,85.6953,85.7246,126056.0
2023-09-20 14:55:00,88.0,88.13,87.95,87.97,85640.0,85.7343,85.861,85.6856,85.7051,85640.0
2023-09-20 15:00:00,87.98,88.07,87.92,88.01,31485.0,85.7148,85.8025,85.6564,85.7441,31485.0
2023-09-20 15:05:00,87.99,88.1,87.91,87.94,35511.0,85.7246,85.8317,85.6466,85.6759,35511.0
2023-09-20 15:10:00,87.95,87.97,87.76,87.79,60490.0,85.6856,85.7051,85.5005,85.5297,60490.0
2023-09-20 15:15:00,87.78,87.87,87.65,87.68,54747.0,85.52,85.6077,85.3933,85.4226,54747.0
2023-09-20 15:20:00,87.66,87.73,87.62,87.73,56704.0,85.4031,85.4713,85.3641,85.4713,56704.0
2023-09-20 15:25:00,87.72,87.81,87.68,87.79,52840.0,85.4615,85.5492,85.4226,85.5297,52840.0
2023-09-20 15:30:00,87.79,87.81,87.59,87.67,125649.0,85.5297,85.5492,85.3349,85.4128,125649.0
2023-09-20 15:35:00,87.67,87.73,87.55,87.61,196318.0,85.4128,85.4713,85.2959,85.3544,196318.0
2023-09-20 15:40:00,87.61,87.68,87.6,87.6,57945.0,85.3544,85.4226,85.3446,85.3446,57945.0
2023-09-20 15:45:00,87.61,87.76,87.57,87.72,185023.0,85.3544,85.5005,85.3154,85.4615,185023.0
2023-09-20 15:50:00,87.73,87.87,87.69,87.8,135022.0,85.4713,85.6077,85.4323,85.5395,135022.0
2023-09-20 15:55:00,87.79,87.82,87.3,87.31,458745.0,85.5297,85.559,85.0523,85.0621,458745.0
2023-09-21 09:30:00,86.04,86.05,85.78,85.83,642088.0,83.8248,83.8345,83.5715,83.6202,642088.0
2023-09-21 09:35:00,85.84,86.08,85.81,85.82,198780.0,83.6299,83.8637,83.6007,83.6104,198780.0
2023-09-21 09:40:00,85.81,85.87,85.59,85.59,259704.0,83.6007,83.6592,83.3864,83.3864,259704.0
2023-09-21 09:45:00,85.6,85.67,85.42,85.5,158478.0,83.3961,83.4643,83.2207,83.2987,158478.0
2023-09-21 09:50:00,85.51,85.57,85.42,85.52,105331.0,83.3084,83.3669,83.2207,83.3182,105331.0
2023-09-21 09:55:00,85.52,85.62,85.49,85.59,102511.0,83.3182,83.4156,83.2889,83.3864,102511.0
2023-09-21 10:00:00,85.58,85.69,85.51,85.62,122244.0,83.3766,83.4838,83.3084,83.4156,122244.0
2023-09-21 10:05:00,85.63,85.79,85.56,85.71,206557.0,83.4253,83.5812,83.3571,83.5033,206557.0
2023-09-21 10:10:00,85.72,85.76,85.56,85.59,141827.0,83.513,83.552,83.3571,83.3864,141827.0
2023-09-21 10:15:00,85.59,85.89,85.59,85.83,199003.0,83.3864,83.6786,83.3864,83.6202,199003.0
2023-09-21 10:20:00,85.82,86.04,85.82,85.99,219956.0,83.6104,83.8248,83.6104,83.7761,219956.0
2023-09-21 10:25:00,86.0,86.0,85.71,85.93,68148.0,83.7858,83.7858,83.5033,83.7176,68148.0
2023-09-21 10:30:00,85.91,86.0,85.79,85.91,66761.0,83.6981,83.7858,83.5812,83.6981,66761.0
2023-09-21 10:35:00,85.9,86.14,85.9,86.07,99697.0,83.6884,83.9222,83.6884,83.854,99697.0
2023-09-21 10:40:00,86.09,86.1,85.91,85.92,69231.0,83.8735,83.8832,83.6981,83.7079,69231.0
2023-09-21 10:45:00,85.93,85.97,85.79,85.86,68497.0,83.7176,83.7566,83.5812,83.6494,68497.0
2023-09-21 10:50:00,85.86,85.99,85.76,85.98,75488.0,83.6494,83.7761,83.552,83.7663,75488.0
2023-09-21 10:55:00,85.98,86.03,85.73,85.8,84675.0,83.7663,83.815,83.5228,83.591,84675.0
2023-09-21 11:00:00,85.79,85.86,85.74,85.86,65909.0,83.5812,83.6494,83.5325,83.6494,65909.0
2023-09-21 11:05:00,85.86,85.98,85.8,85.96,63280.0,83.6494,83.7663,83.591,83.7468,63280.0
2023-09-21 11:10:00,85.99,86.06,85.95,86.01,57623.0,83.7761,83.8443,83.7371,83.7956,57623.0
2023-09-21 11:15:00,86.02,86.03,85.94,85.98,75313.0,83.8053,83.815,83.7274,83.7663,75313.0
2023-09-21 11:20:00,85.99,86.03,85.73,85.73,60649.0,83.7761,83.815,83.5228,83.5228,60649.0
2023-09-21 11:25:00,85.73,85.82,85.66,85.68,54540.0,83.5228,83.6104,83.4546,83.474,54540.0
2023-09-21 11:30:00,85.67,85.95,85.66,85.9,71867.0,83.4643,83.7371,83.4546,83.6884,71867.0
2023-09-21 11:35:00,85.89,85.92,85.84,85.89,50795.0,83.6786,83.7079,83.6299,83.6786,50795.0
2023-09-21 11:40:00,85.9,85.91,85.75,85.78,32126.0,83.6884,83.6981,83.5422,83.5715,32126.0
2023-09-21 11:45:00,85.78,85.9,85.76,85.86,48013.0,83.5715,83.6884,83.552,83.6494,48013.0
2023-09-21 11:50:00,85.86,85.88,85.69,85.8,60730.0,83.6494,83.6689,83.4838,83.591,60730.0
2023-09-21 11:55:00,85.8,85.88,85.77,85.8,53833.0,83.591,83.6689,83.5617,83.591,53833.0
2023-09-21 12:00:00,85.8,85.82,85.68,85.69,41750.0,83.591,83.6104,83.474,83.4838,41750.0
2023-09-21 12:05:00,85.7,85.73,85.68,85.7,44132.0,83.4935,83.5228,83.474,83.4935,44132.0
2023-09-21 12:10:00,85.69,85.71,85.62,85.63,71488.0,83.4838,83.5033,83.4156,83.4253,71488.0
2023-09-21 12:15:00,85.63,85.84,85.61,85.8,57271.0,83.4253,83.6299,83.4059,83.591,57271.0
2023-09-21 12:20:00,85.8,85.85,85.76,85.79,33210.0,83.591,83.6397,83.552,83.5812,33210.0
2023-09-21 12:25:00,85.79,85.88,85.74,85.85,71703.0,83.5812,83.6689,83.5325,83.6397,71703.0
2023-09-21 12:30:00,85.86,85.97,85.85,85.93,99228.0,83.6494,83.7566,83.6397,83.7176,99228.0
2023-09-21 12:35:00,85.92,85.93,85.66,85.67,31862.0,83.7079,83.7176,83.4546,83.4643,31862.0
2023-09-21 12:40:00,85.66,85.71,85.63,85.67,45077.0,83.4546,83.5033,83.4253,83.4643,45077.0
2023-09-21 12:45:00,85.67,85.71,85.66,85.69,69202.0,83.4643,83.5033,83.4546,83.4838,69202.0
2023-09-21 12:50:00,85.69,85.73,85.65,85.67,86891.0,83.4838,83.5228,83.4448,83.4643,86891.0
2023-09-21 12:55:00,85.65,85.73,85.6,85.73,59565.0,83.4448,83.5228,83.3961,83.5228,59565.0
2023-09-21 13:00:00,85.73,85.78,85.69,85.78,55318.0,83.5228,83.5715,83.4838,83.5715,55318.0
2023-09-21 13:05:00,85.79,85.83,85.76,85.79,38792.0,83.5812,83.6202,83.552,83.5812,38792.0
2023-09-21 13:10:00,85.8,85.92,85.79,85.92,73426.0,83.591,83.7079,83.5812,83.7079,73426.0
2023-09-21 13:15:00,85.92,86.02,85.92,85.97,58298.0,83.7079,83.8053,83.7079,83.7566,58298.0
2023-09-21 13:20:00,85.96,85.99,85.93,85.96,30982.0,83.7468,83.7761,83.7176,83.7468,30982.0
2023-09-21 13:25:00,85.95,86.04,85.95,86.02,36052.0,83.7371,83.8248,83.7371,83.8053,36052.0
2023-09-21 13:30:00,86.03,86.1,86.02,86.04,64997.0,83.815,83.8832,83.8053,83.8248,64997.0
2023-09-21 13:35:00,86.04,86.1,85.96,85.96,44820.0,83.8248,83.8832,83.7468,83.7468,44820.0
2023-09-21 13:40:00,85.95,86.02,85.88,85.93,34757.0,83.7371,83.8053,83.6689,83.7176,34757.0
2023-09-21 13:45:00,85.93,85.97,85.87,85.91,31771.0,83.7176,83.7566,83.6592,83.6981,31771.0
2023-09-21 13:50:00,85.9,85.96,85.88,85.91,39676.0,83.6884,83.7468,83.6689,83.6981,39676.0
2023-09-21 13:55:00,85.91,85.91,85.85,85.87,44646.0,83.6981,83.6981,83.6397,83.6592,44646.0
2023-09-21 14:00:00,85.87,85.89,85.79,85.83,53029.0,83.6592,83.6786,83.5812,83.6202,53029.0
2023-09-21 14:05:00,85.83,85.86,85.77,85.77,50148.0,83.6202,83.6494,83.5617,83.5617,50148.0
2023-09-21 14:10:00,85.78,85.85,85.69,85.75,164164.0,83.5715,83.6397,83.4838,83.5422,164164.0
2023-09-21 14:15:00,85.74,85.81,85.72,85.72,30289.0,83.5325,83.6007,83.513,83.513,30289.0
2023-09-21 14:20:00,85.72,85.73,85.64,85.66,87808.0,83.513,83.5228,83.4351,83.4546,87808.0
2023-09-21 14:25:00,85.66,85.66,85.59,85.59,70009.0,83.4546,83.4546,83.3864,83.3864,70009.0
2023-09-21 14:30:00,85.58,85.6,85.56,85.59,118229.0,83.3766,83.3961,83.3571,83.3864,118229.0
2023-09-21 14:35:00,85.58,85.68,85.58,85.64,74075.0,83.3766,83.474,83.3766,83.4351,74075.0
2023-09-21 14:40:00,85.64,85.68,85.63,85.67,44474.0,83.4351,83.474,83.4253,83.4643,44474.0
2023-09-21 14:45:00,85.66,85.68,85.57,85.57,42473.0,83.4546,83.474,83.3669,83.3669,42473.0
2023-09-21 14:50:00,85.56,85.6,85.56,85.59,64041.0,83.3571,83.3961,83.3571,83.3864,64041.0
2023-09-21 14:55:00,85.59,85.6,85.53,85.55,62683.0,83.3864,83.3961,83.3279,83.3474,62683.0
2023-09-21 15:00:00,85.54,85.57,85.48,85.55,86642.0,83.3377,83.3669,83.2792,83.3474,86642.0
2023-09-21 15:05:00,85.55,85.55,85.44,85.45,64659.0,83.3474,83.3474,83.2402,83.25,64659.0
2023-09-21 15:10:00,85.44,85.45,85.35,85.41,102875.0,83.2402,83.25,83.1525,83.211,102875.0
2023-09-21 15:15:00,85.4,85.42,85.36,85.42,82549.0,83.2013,83.2207,83.1623,83.2207,82549.0
2023-09-21 15:20:00,85.42,85.52,85.42,85.52,51868.0,83.2207,83.3182,83.2207,83.3182,51868.0
2023-09-21 15:25:00,85.52,85.53,85.42,85.46,69641.0,83.3182,83.3279,83.2207,83.2597,69641.0
2023-09-21 15:30:00,85.45,85.49,85.38,85.44,88738.0,83.25,83.2889,83.1818,83.2402,88738.0
2023-09-21 15:35:00,85.44,85.54,85.44,85.51,58116.0,83.2402,83.3377,83.2402,83.3084,58116.0
2023-09-21 15:40:00,85.51,85.54,85.45,85.51,89417.0,83.3084,83.3377,83.25,83.3084,89417.0
2023-09-21 15:45:00,85.5,85.61,85.47,85.51,146814.0,83.2987,83.4059,83.2695,83.3084,146814.0
2023-09-21 15:50:00,85.51,85.52,85.4,85.46,293561.0,83.3084,83.3182,83.2013,83.2597,293561.0
2023-09-21 15:55:00,85.45,85.55,85.36,85.37,550412.0,83.25,83.3474,83.1623,83.172,550412.0
2023-09-22 09:30:00,86.25,86.78,86.14,86.29,462265.0,84.0294,84.5457,83.9222,84.0683,462265.0
2023-09-22 09:35:00,86.31,86.4,86.0,86.01,194673.0,84.0878,84.1755,83.7858,83.7956,194673.0
2023-09-22 09:40:00,86.02,86.11,85.88,86.04,189459.0,83.8053,83.893,83.6689,83.8248,189459.0
2023-09-22 09:45:00,86.04,86.33,86.03,86.26,87909.0,83.8248,84.1073,83.815,84.0391,87909.0
2023-09-22 09:50:00,86.25,86.28,86.03,86.05,80403.0,84.0294,84.0586,83.815,83.8345,80403.0
2023-09-22 09:55:00,86.05,86.2,86.0,86.17,54714.0,83.8345,83.9807,83.7858,83.9514,54714.0
2023-09-22 10:00:00,86.17,86.3,86.07,86.24,64741.0,83.9514,84.0781,83.854,84.0196,64741.0
2023-09-22 10:05:00,86.25,86.4,86.22,86.28,103593.0,84.0294,84.1755,84.0001,84.0586,103593.0
2023-09-22 10:10:00,86.26,86.34,86.15,86.15,41649.0,84.0391,84.1171,83.9319,83.9319,41649.0
2023-09-22 10:15:00,86.15,86.19,86.05,86.12,38387.0,83.9319,83.9709,83.8345,83.9027,38387.0
2023-09-22 10:20:00,86.13,86.26,86.05,86.25,57750.0,83.9125,84.0391,83.8345,84.0294,57750.0
2023-09-22 10:25:00,86.24,86.24,86.1,86.17,50186.0,84.0196,84.0196,83.8832,83.9514,50186.0
2023-09-22 10:30:00,86.17,86.54,86.16,86.54,68451.0,83.9514,84.3119,83.9417,84.3119,68451.0
2023-09-22 10:35:00,86.55,86.59,86.5,86.53,76434.0,84.3216,84.3606,84.2729,84.3022,76434.0
2023-09-22 10:40:00,86.55,86.55,86.4,86.42,58536.0,84.3216,84.3216,84.1755,84.195,58536.0
2023-09-22 10:45:00,86.43,86.5,86.31,86.31,82329.0,84.2047,84.2729,84.0878,84.0878,82329.0
2023-09-22 10:50:00,86.32,86.4,86.25,86.33,111486.0,84.0976,84.1755,84.0294,84.1073,111486.0
2023-09-22 10:55:00,86.34,86.44,86.28,86.29,86510.0,84.1171,84.2145,84.0586,84.0683,86510.0
2023-09-22 11:00:00,86.29,86.35,86.21,86.23,61204.0,84.0683,84.1268,83.9904,84.0099,61204.0
2023-09-22 11:05:00,86.23,86.35,86.12,86.12,72623.0,84.0099,84.1268,83.9027,83.9027,72623.0
2023-09-22 11:10:00,86.12,86.14,86.05,86.12,38817.0,83.9027,83.9222,83.8345,83.9027,38817.0
2023-09-22 11:15:00,86.11,86.25,86.08,86.17,36460.0,83.893,84.0294,83.8637,83.9514,36460.0
2023-09-22 11:20:00,86.16,86.3,86.16,86.2,32038.0,83.9417,84.0781,83.9417,83.9807,32038.0
2023-09-22 11:25:00,86.19,86.27,86.18,86.25,29755.0,83.9709,84.0489,83.9612,84.0294,29755.0
2023-09-22 11:30:00,86.24,86.29,86.22,86.23,47551.0,84.0196,84.0683,84.0001,84.0099,47551.0
2023-09-22 11:35:00,86.23,86.34,86.22,86.32,59108.0,84.0099,84.1171,84.0001,84.0976,59108.0
2023-09-22 11:40:00,86.31,86.33,86.21,86.22,69626.0,84.0878,84.1073,83.9904,84.0001,69626.0
2023-09-22 11:45:00,86.22,86.25,86.17,86.2,48570.0,84.0001,84.0294,83.9514,83.9807,48570.0
2023-09-22 11:50:00,86.2,86.28,86.12,86.16,39085.0,83.9807,84.0586,83.9027,83.9417,39085.0
2023-09-22 11:55:00,86.16,86.21,86.03,86.04,31720.0,83.9417,83.9904,83.815,83.8248,31720.0
2023-09-22 12:00:00,86.04,86.12,85.99,86.04,74034.0,83.8248,83.9027,83.7761,83.8248,74034.0
2023-09-22 12:05:00,86.03,86.13,86.02,86.13,37642.0,83.815,83.9125,83.8053,83.9125,37642.0
2023-09-22 12:10:00,86.12,86.2,86.08,86.16,44479.0,83.9027,83.9807,83.8637,83.9417,44479.0
2023-09-22 12:15:00,86.14,86.24,86.14,86.23,32143.0,83.9222,84.0196,83.9222,84.0099,32143.0
2023-09-22 12:20:00,86.24,86.25,86.18,86.2,30891.0,84.0196,84.0294,83.9612,83.9807,30891.0
2023-09-22 12:25:00,86.2,86.2,86.11,86.13,28907.0,83.9807,83.9807,83.893,83.9125,28907.0
2023-09-22 12:30:00,86.14,86.17,86.1,86.11,58717.0,83.9222,83.9514,83.8832,83.893,58717.0
2023-09-22 12:35:00,86.1,86.13,86.04,86.12,75896.0,83.8832,83.9125,83.8248,83.9027,75896.0
2023-09-22 12:40:00,86.12,86.16,86.11,86.14,39383.0,83.9027,83.9417,83.893,83.9222,39383.0
2023-09-22 12:45:00,86.13,86.14,86.08,86.1,25189.0,83.9125,83.9222,83.8637,83.8832,25189.0
2023-09-22 12:50:00,86.09,86.14,86.08,86.09,23439.0,83.8735,83.9222,83.8637,83.8735,23439.0
2023-09-22 12:55:00,86.1,86.15,86.09,86.1,31761.0,83.8832,83.9319,83.8735,83.8832,31761.0
2023-09-22 13:00:00,86.11,86.14,86.09,86.11,27826.0,83.893,83.9222,83.8735,83.893,27826.0
2023-09-22 13:05:00,86.11,86.15,86.09,86.09,36335.0,83.893,83.9319,83.8735,83.8735,36335.0
2023-09-22 13:10:00,86.09,86.16,86.08,86.1,30853.0,83.8735,83.9417,83.8637,83.8832,30853.0
2023-09-22 13:15:00,86.11,86.13,86.01,86.04,27802.0,83.893,83.9125,83.7956,83.8248,27802.0
2023-09-22 13:20:00,86.04,86.04,85.89,85.93,45739.0,83.8248,83.8248,83.6786,83.7176,45739.0
2023-09-22 13:25:00,85.93,86.0,85.9,85.98,48919.0,83.7176,83.7858,83.6884,83.7663,48919.0
2023-09-22 13:30:00,85.98,85.98,85.87,85.96,43508.0,83.7663,83.7663,83.6592,83.7468,43508.0
2023-09-22 13:35:00,85.95,86.06,85.9,85.94,47858.0,83.7371,83.8443,83.6884,83.7274,47858.0
2023-09-22 13:40:00,85.94,85.98,85.91,85.97,23336.0,83.7274,83.7663,83.6981,83.7566,23336.0
2023-09-22 13:45:00,85.98,86.0,85.91,85.95,40094.0,83.7663,83.7858,83.6981,83.7371,40094.0
2023-09-22 13:50:00,85.95,86.04,85.94,86.01,67331.0,83.7371,83.8248,83.7274,83.7956,67331.0
2023-09-22 13:55:00,86.01,86.02,85.89,85.89,30967.0,83.7956,83.8053,83.6786,83.6786,30967.0
2023-09-22 14:00:00,85.88,85.92,85.78,85.81,36754.0,83.6689,83.7079,83.5715,83.6007,36754.0
2023-09-22 14:05:00,85.8,85.85,85.75,85.77,26685.0,83.591,83.6397,83.5422,83.5617,26685.0
2023-09-22 14:10:00,85.77,85.82,85.7,85.76,104461.0,83.5617,83.6104,83.4935,83.552,104461.0
2023-09-22 14:15:00,85.76,85.8,85.66,85.78,86701.0,83.552,83.591,83.4546,83.5715,86701.0
2023-09-22 14:20:00,85.79,85.9,85.79,85.88,39138.0,83.5812,83.6884,83.5812,83.6689,39138.0
2023-09-22 14:25:00,85.88,85.94,85.84,85.86,32986.0,83.6689,83.7274,83.6299,83.6494,32986.0
2023-09-22 14:30:00,85.86,85.9,85.8,85.84,29441.0,83.6494,83.6884,83.591,83.6299,29441.0
2023-09-22 14:35:00,85.84,85.86,85.79,85.81,31849.0,83.6299,83.6494,83.5812,83.6007,31849.0
2023-09-22 14:40:00,85.81,85.83,85.76,85.78,64970.0,83.6007,83.6202,83.552,83.5715,64970.0
2023-09-22 14:45:00,85.78,85.88,85.76,85.83,36124.0,83.5715,83.6689,83.552,83.6202,36124.0
2023-09-22 14:50:00,85.83,85.86,85.8,85.84,27621.0,83.6202,83.6494,83.591,83.6299,27621.0
2023-09-22 14:55:00,85.85,85.87,85.8,85.84,34550.0,83.6397,83.6592,83.591,83.6299,34550.0
2023-09-22 15:00:00,85.83,85.97,85.81,85.93,284149.0,83.6202,83.7566,83.6007,83.7176,284149.0
2023-09-22 15:05:00,85.92,86.21,85.92,86.13,93175.0,83.7079,83.9904,83.7079,83.9125,93175.0
2023-09-22 15:10:00,86.13,86.14,85.97,86.0,67155.0,83.9125,83.9222,83.7566,83.7858,67155.0
2023-09-22 15:15:00,86.0,86.02,85.93,85.98,39342.0,83.7858,83.8053,83.7176,83.7663,39342.0
2023-09-22 15:20:00,85.98,86.06,85.93,86.0,67712.0,83.7663,83.8443,83.7176,83.7858,67712.0
2023-09-22 15:25:00,86.0,86.02,85.88,85.88,48103.0,83.7858,83.8053,83.6689,83.6689,48103.0
2023-09-22 15:30:00,85.89,85.94,85.76,85.78,75177.0,83.6786,83.7274,83.552,83.5715,75177.0
2023-09-22 15:35:00,85.77,85.86,85.75,85.83,63880.0,83.5617,83.6494,83.5422,83.6202,63880.0
2023-09-22 15:40:00,85.83,85.84,85.6,85.61,67623.0,83.6202,83.6299,83.3961,83.4059,67623.0
2023-09-22 15:45:00,85.61,85.71,85.59,85.66,162405.0,83.4059,83.5033,83.3864,83.4546,162405.0
2023-09-22 15:50:00,85.65,85.65,85.45,85.51,293720.0,83.4448,83.4448,83.25,83.3084,293720.0
2023-09-22 15:55:00,85.51,85.8,85.5,85.65,374798.0,83.3084,83.591,83.2987,83.4448,374798.0
2023-09-25 09:30:00,85.39,85.39,85.02,85.21,311459.0,83.1915,83.1915,82.831,83.0161,311459.0
2023-09-25 09:35:00,85.22,85.55,85.2,85.5,182192.0,83.0259,83.3474,83.0064,83.2987,182192.0
2023-09-25 09:40:00,85.51,85.84,85.5,85.68,100280.0,83.3084,83.6299,83.2987,83.474,100280.0
2023-09-25 09:45:00,85.69,85.84,85.53,85.73,131611.0,83.4838,83.6299,83.3279,83.5228,131611.0
2023-09-25 09:50:00,85.73,85.9,85.73,85.84,54040.0,83.5228,83.6884,83.5228,83.6299,54040.0
2023-09-25 09:55:00,85.83,86.02,85.83,85.88,95950.0,83.6202,83.8053,83.6202,83.6689,95950.0
2023-09-25 10:00:00,85.89,85.99,85.78,85.84,169255.0,83.6786,83.7761,83.5715,83.6299,169255.0
2023-09-25 10:05:00,85.84,85.92,85.64,85.75,88473.0,83.6299,83.7079,83.4351,83.5422,88473.0
2023-09-25 10:10:00,85.76,85.76,85.65,85.71,38519.0,83.552,83.552,83.4448,83.5033,38519.0
2023-09-25 10:15:00,85.71,85.86,85.67,85.72,67957.0,83.5033,83.6494,83.4643,83.513,67957.0
2023-09-25 10:20:00,85.72,85.78,85.54,85.54,42386.0,83.513,83.5715,83.3377,83.3377,42386.0
2023-09-25 10:25:00,85.54,85.64,85.46,85.58,49157.0,83.3377,83.4351,83.2597,83.3766,49157.0
2023-09-25 10:30:00,85.57,85.63,85.5,85.58,115646.0,83.3669,83.4253,83.2987,83.3766,115646.0
2023-09-25 10:35:00,85.58,85.58,85.4,85.45,55162.0,83.3766,83.3766,83.2013,83.25,55162.0
2023-09-25 10:40:00,85.45,85.54,85.44,85.51,41883.0,83.25,83.3377,83.2402,83.3084,41883.0
2023-09-25 10:45:00,85.51,85.59,85.5,85.53,39120.0,83.3084,83.3864,83.2987,83.3279,39120.0
2023-09-25 10:50:00,85.53,85.54,85.45,85.52,37572.0,83.3279,83.3377,83.25,83.3182,37572.0
2023-09-25 10:55:00,85.51,85.57,85.48,85.51,49694.0,83.3084,83.3669,83.2792,83.3084,49694.0
2023-09-25 11:00:00,85.51,85.58,85.51,85.54,39183.0,83.3084,83.3766,83.3084,83.3377,39183.0
2023-09-25 11:05:00,85.54,85.67,85.52,85.65,72783.0,83.3377,83.4643,83.3182,83.4448,72783.0
2023-09-25 11:10:00,85.65,85.67,85.57,85.66,66412.0,83.4448,83.4643,83.3669,83.4546,66412.0
2023-09-25 11:15:00,85.66,85.83,85.65,85.82,92619.0,83.4546,83.6202,83.4448,83.6104,92619.0
2023-09-25 11:20:00,85.81,85.83,85.68,85.77,111364.0,83.6007,83.6202,83.474,83.5617,111364.0
2023-09-25 11:25:00,85.78,85.88,85.68,85.75,145085.0,83.5715,83.6689,83.474,83.5422,145085.0
2023-09-25 11:30:00,85.76,85.95,85.72,85.92,140106.0,83.552,83.7371,83.513,83.7079,140106.0
2023-09-25 11:35:00,85.92,85.92,85.82,85.83,69664.0,83.7079,83.7079,83.6104,83.6202,69664.0
2023-09-25 11:40:00,85.83,85.93,85.78,85.81,74102.0,83.6202,83.7176,83.5715,83.6007,74102.0
2023-09-25 11:45:00,85.81,85.85,85.68,85.69,48934.0,83.6007,83.6397,83.474,83.4838,48934.0
2023-09-25 11:50:00,85.69,85.72,85.67,85.7,38209.0,83.4838,83.513,83.4643,83.4935,38209.0
2023-09-25 11:55:00,85.7,85.72,85.63,85.66,53034.0,83.4935,83.513,83.4253,83.4546,53034.0
2023-09-25 12:00:00,85.66,85.72,85.63,85.7,65985.0,83.4546,83.513,83.4253,83.4935,65985.0
2023-09-25 12:05:00,85.7,85.72,85.63,85.7,29391.0,83.4935,83.513,83.4253,83.4935,29391.0
2023-09-25 12:10:00,85.7,85.79,85.68,85.78,40916.0,83.4935,83.5812,83.474,83.5715,40916.0
2023-09-25 12:15:00,85.78,85.95,85.77,85.92,104494.0,83.5715,83.7371,83.5617,83.7079,104494.0
2023-09-25 12:20:00,85.92,86.04,85.86,86.01,87931.0,83.7079,83.8248,83.6494,83.7956,87931.0
2023-09-25 12:25:00,86.01,86.08,85.99,86.02,21396.0,83.7956,83.8637,83.7761,83.8053,21396.0
2023-09-25 12:30:00,86.02,86.02,85.95,85.95,34064.0,83.8053,83.8053,83.7371,83.7371,34064.0
2023-09-25 12:35:00,85.95,85.97,85.88,85.89,41313.0,83.7371,83.7566,83.6689,83.6786,41313.0
2023-09-25 12:40:00,85.88,85.92,85.83,85.83,29095.0,83.6689,83.7079,83.6202,83.6202,29095.0
2023-09-25 12:45:00,85.83,85.88,85.78,85.79,27642.0,83.6202,83.6689,83.5715,83.5812,27642.0
2023-09-25 12:50:00,85.79,85.8,85.68,85.76,36646.0,83.5812,83.591,83.474,83.552,36646.0
2023-09-25 12:55:00,85.77,85.8,85.69,85.75,26865.0,83.5617,83.591,83.4838,83.5422,26865.0
2023-09-25 13:00:00,85.73,85.75,85.65,85.68,34986.0,83.5228,83.5422,83.4448,83.474,34986.0
2023-09-25 13:05:00,85.69,85.86,85.69,85.85,24602.0,83.4838,83.6494,83.4838,83.6397,24602.0
2023-09-25 13:10:00,85.85,85.91,85.84,85.89,33094.0,83.6397,83.6981,83.6299,83.6786,33094.0
2023-09-25 13:15:00,85.89,85.9,85.8,85.8,30798.0,83.6786,83.6884,83.591,83.591,30798.0
2023-09-25 13:20:00,85.81,85.85,85.76,85.79,32031.0,83.6007,83.6397,83.552,83.5812,32031.0
2023-09-25 13:25:00,85.79,85.8,85.73,85.79,27737.0,83.5812,83.591,83.5228,83.5812,27737.0
2023-09-25 13:30:00,85.79,85.79,85.72,85.74,19547.0,83.5812,83.5812,83.513,83.5325,19547.0
2023-09-25 13:35:00,85.74,85.75,85.65,85.7,24228.0,83.5325,83.5422,83.4448,83.4935,24228.0
2023-09-25 13:40:00,85.69,85.71,85.63,85.65,25401.0,83.4838,83.5033,83.4253,83.4448,25401.0
2023-09-25 13:45:00,85.65,85.69,85.57,85.64,27601.0,83.4448,83.4838,83.3669,83.4351,27601.0
2023-09-25 13:50:00,85.64,85.69,85.62,85.69,22211.0,83.4351,83.4838,83.4156,83.4838,22211.0
2023-09-25 13:55:00,85.69,85.73,85.67,85.7,24179.0,83.4838,83.5228,83.4643,83.4935,24179.0
2023-09-25 14:00:00,85.7,85.77,85.69,85.76,23989.0,83.4935,83.5617,83.4838,83.552,23989.0
2023-09-25 14:05:00,85.77,85.78,85.69,85.69,29128.0,83.5617,83.5715,83.4838,83.4838,29128.0
2023-09-25 14:10:00,85.69,85.69,85.63,85.65,25696.0,83.4838,83.4838,83.4253,83.4448,25696.0
2023-09-25 14:15:00,85.65,85.72,85.64,85.7,22079.0,83.4448,83.513,83.4351,83.4935,22079.0
2023-09-25 14:20:00,85.69,85.71,85.6,85.64,28486.0,83.4838,83.5033,83.3961,83.4351,28486.0
2023-09-25 14:25:00,85.64,85.73,85.64,85.7,25095.0,83.4351,83.5228,83.4351,83.4935,25095.0
2023-09-25 14:30:00,85.7,85.71,85.64,85.7,15365.0,83.4935,83.5033,83.4351,83.4935,15365.0
2023-09-25 14:35:00,85.69,85.82,85.69,85.8,25947.0,83.4838,83.6104,83.4838,83.591,25947.0
2023-09-25 14:40:00,85.79,85.87,85.74,85.75,33700.0,83.5812,83.6592,83.5325,83.5422,33700.0
2023-09-25 14:45:00,85.75,85.79,85.71,85.76,23649.0,83.5422,83.5812,83.5033,83.552,23649.0
2023-09-25 14:50:00,85.75,85.88,85.74,85.82,28405.0,83.5422,83.6689,83.5325,83.6104,28405.0
2023-09-25 14:55:00,85.83,85.85,85.73,85.73,22191.0,83.6202,83.6397,83.5228,83.5228,22191.0
2023-09-25 15:00:00,85.73,85.79,85.6,85.62,28677.0,83.5228,83.5812,83.3961,83.4156,28677.0
2023-09-25 15:05:00,85.63,85.66,85.57,85.59,25552.0,83.4253,83.4546,83.3669,83.3864,25552.0
2023-09-25 15:10:00,85.59,85.64,85.57,85.64,31218.0,83.3864,83.4351,83.3669,83.4351,31218.0
2023-09-25 15:15:00,85.64,85.85,85.63,85.81,50456.0,83.4351,83.6397,83.4253,83.6007,50456.0
2023-09-25 15:20:00,85.81,85.84,85.75,85.78,49655.0,83.6007,83.6299,83.5422,83.5715,49655.0
2023-09-25 15:25:00,85.77,85.83,85.74,85.83,88997.0,83.5617,83.6202,83.5325,83.6202,88997.0
2023-09-25 15:30:00,85.82,85.84,85.76,85.77,76247.0,83.6104,83.6299,83.552,83.5617,76247.0
2023-09-25 15:35:00,85.77,85.93,85.74,85.93,58389.0,83.5617,83.7176,83.5325,83.7176,58389.0
2023-09-25 15:40:00,85.94,85.94,85.82,85.83,68977.0,83.7274,83.7274,83.6104,83.6202,68977.0
2023-09-25 15:45:00,85.83,86.01,85.82,86.01,94123.0,83.6202,83.7956,83.6104,83.7956,94123.0
2023-09-25 15:50:00,86.0,86.06,85.91,85.95,169599.0,83.7858,83.8443,83.6981,83.7371,169599.0
2023-09-25 15:55:00,85.94,86.24,85.91,86.24,789379.0,83.7274,84.0196,83.6981,84.0196,789379.0
2023-09-26 09:30:00,84.95,85.2,84.44,84.56,398890.0,82.7628,83.0064,82.266,82.3829,398890.0
2023-09-26 09:35:00,84.56,84.97,84.55,84.9,109530.0,82.3829,82.7823,82.3731,82.7141,109530.0
2023-09-26 09:40:00,84.89,85.23,84.86,85.13,445776.0,82.7044,83.0356,82.6752,82.9382,445776.0
2023-09-26 09:45:00,85.13,85.13,84.84,84.84,151840.0,82.9382,82.9382,82.6557,82.6557,151840.0
2023-09-26 09:50:00,84.83,84.92,84.76,84.89,142480.0,82.6459,82.7336,82.5777,82.7044,142480.0
2023-09-26 09:55:00,84.89,84.95,84.82,84.85,74010.0,82.7044,82.7628,82.6362,82.6654,74010.0
2023-09-26 10:00:00,84.84,85.06,84.8,84.81,88067.0,82.6557,82.87,82.6167,82.6264,88067.0
2023-09-26 10:05:00,84.8,84.94,84.75,84.77,68274.0,82.6167,82.7531,82.568,82.5875,68274.0
2023-09-26 10:10:00,84.76,84.9,84.69,84.74,125444.0,82.5777,82.7141,82.5095,82.5582,125444.0
2023-09-26 10:15:00,84.73,84.77,84.55,84.56,131291.0,82.5485,82.5875,82.3731,82.3829,131291.0
2023-09-26 10:20:00,84.56,84.69,84.48,84.64,210051.0,82.3829,82.5095,82.3049,82.4608,210051.0
2023-09-26 10:25:00,84.64,84.88,84.58,84.87,66096.0,82.4608,82.6946,82.4024,82.6849,66096.0
2023-09-26 10:30:00,84.88,85.04,84.85,84.95,67623.0,82.6946,82.8505,82.6654,82.7628,67623.0
2023-09-26 10:35:00,84.95,85.05,84.92,84.97,75860.0,82.7628,82.8603,82.7336,82.7823,75860.0
2023-09-26 10:40:00,84.97,85.08,84.95,85.04,47845.0,82.7823,82.8895,82.7628,82.8505,47845.0
2023-09-26 10:45:00,85.03,85.19,84.89,84.9,60628.0,82.8408,82.9967,82.7044,82.7141,60628.0
2023-09-26 10:50:00,84.91,84.92,84.72,84.72,41706.0,82.7239,82.7336,82.5388,82.5388,41706.0
2023-09-26 10:55:00,84.73,84.76,84.64,84.75,55182.0,82.5485,82.5777,82.4608,82.568,55182.0
2023-09-26 11:00:00,84.77,84.84,84.65,84.7,57481.0,82.5875,82.6557,82.4706,82.5193,57481.0
2023-09-26 11:05:00,84.7,84.73,84.6,84.61,30186.0,82.5193,82.5485,82.4219,82.4316,30186.0
2023-09-26 11:10:00,84.6,84.62,84.51,84.51,35590.0,82.4219,82.4413,82.3342,82.3342,35590.0
2023-09-26 11:15:00,84.52,84.6,84.51,84.58,51634.0,82.3439,82.4219,82.3342,82.4024,51634.0
2023-09-26 11:20:00,84.59,84.6,84.51,84.53,34439.0,82.4121,82.4219,82.3342,82.3537,34439.0
2023-09-26 11:25:00,84.54,84.59,84.46,84.46,69049.0,82.3634,82.4121,82.2855,82.2855,69049.0
2023-09-26 11:30:00,84.46,84.55,84.36,84.54,67286.0,82.2855,82.3731,82.188,82.3634,67286.0
2023-09-26 11:35:00,84.54,84.57,84.44,84.53,72343.0,82.3634,82.3926,82.266,82.3537,72343.0
2023-09-26 11:40:00,84.52,84.65,84.49,84.59,35962.0,82.3439,82.4706,82.3147,82.4121,35962.0
2023-09-26 11:45:00,84.59,84.65,84.52,84.59,43025.0,82.4121,82.4706,82.3439,82.4121,43025.0
2023-09-26 11:50:00,84.59,84.61,84.53,84.54,29393.0,82.4121,82.4316,82.3537,82.3634,29393.0
2023-09-26 11:55:00,84.53,84.55,84.49,84.54,31061.0,82.3537,82.3731,82.3147,82.3634,31061.0
2023-09-26 12:00:00,84.54,84.56,84.42,84.43,33407.0,82.3634,82.3829,82.2465,82.2562,33407.0
2023-09-26 12:05:00,84.44,84.58,84.4,84.51,125133.0,82.266,82.4024,82.227,82.3342,125133.0
2023-09-26 12:10:00,84.51,84.63,84.49,84.58,42890.0,82.3342,82.4511,82.3147,82.4024,42890.0
2023-09-26 12:15:00,84.58,84.67,84.53,84.55,64168.0,82.4024,82.4901,82.3537,82.3731,64168.0
2023-09-26 12:20:00,84.55,84.6,84.5,84.6,22759.0,82.3731,82.4219,82.3244,82.4219,22759.0
2023-09-26 12:25:00,84.59,84.6,84.53,84.55,41548.0,82.4121,82.4219,82.3537,82.3731,41548.0
2023-09-26 12:30:00,84.55,84.57,84.49,84.51,37942.0,82.3731,82.3926,82.3147,82.3342,37942.0
2023-09-26 12:35:00,84.51,84.56,84.5,84.53,22548.0,82.3342,82.3829,82.3244,82.3537,22548.0
2023-09-26 12:40:00,84.53,84.57,84.51,84.52,27008.0,82.3537,82.3926,82.3342,82.3439,27008.0
2023-09-26 12:45:00,84.51,84.51,84.46,84.47,27041.0,82.3342,82.3342,82.2855,82.2952,27041.0
2023-09-26 12:50:00,84.48,84.56,84.47,84.51,45093.0,82.3049,82.3829,82.2952,82.3342,45093.0
2023-09-26 12:55:00,84.51,84.51,84.44,84.44,23779.0,82.3342,82.3342,82.266,82.266,23779.0
2023-09-26 13:00:00,84.45,84.51,84.41,84.48,46167.0,82.2757,82.3342,82.2367,82.3049,46167.0
2023-09-26 13:05:00,84.48,84.5,84.36,84.49,59627.0,82.3049,82.3244,82.188,82.3147,59627.0
2023-09-26 13:10:00,84.49,84.57,84.48,84.55,45004.0,82.3147,82.3926,82.3049,82.3731,45004.0
2023-09-26 13:15:00,84.55,84.59,84.4,84.42,31743.0,82.3731,82.4121,82.227,82.2465,31743.0
2023-09-26 13:20:00,84.41,84.43,84.36,84.37,38523.0,82.2367,82.2562,82.188,82.1978,38523.0
2023-09-26 13:25:00,84.36,84.39,84.28,84.29,61485.0,82.188,82.2173,82.1101,82.1198,61485.0
2023-09-26 13:30:00,84.29,84.32,84.27,84.28,54780.0,82.1198,82.1491,82.1004,82.1101,54780.0
2023-09-26 13:35:00,84.28,84.29,84.12,84.17,82643.0,82.1101,82.1198,81.9542,82.0029,82643.0
2023-09-26 13:40:00,84.17,84.19,84.12,84.17,56992.0,82.0029,82.0224,81.9542,82.0029,56992.0
2023-09-26 13:45:00,84.17,84.18,84.11,84.17,81291.0,82.0029,82.0127,81.9445,82.0029,81291.0
2023-09-26 13:50:00,84.18,84.34,84.18,84.3,66904.0,82.0127,82.1685,82.0127,82.1296,66904.0
2023-09-26 13:55:00,84.3,84.38,84.28,84.37,42675.0,82.1296,82.2075,82.1101,82.1978,42675.0
2023-09-26 14:00:00,84.36,84.37,84.27,84.3,33300.0,82.188,82.1978,82.1004,82.1296,33300.0
2023-09-26 14:05:00,84.29,84.32,84.25,84.25,49091.0,82.1198,82.1491,82.0809,82.0809,49091.0
2023-09-26 14:10:00,84.25,84.25,84.07,84.14,42915.0,82.0809,82.0809,81.9055,81.9737,42915.0
2023-09-26 14:15:00,84.14,84.16,84.09,84.12,59817.0,81.9737,81.9932,81.925,81.9542,59817.0
2023-09-26 14:20:00,84.12,84.28,84.11,84.25,41704.0,81.9542,82.1101,81.9445,82.0809,41704.0
2023-09-26 14:25:00,84.25,84.26,84.17,84.2,33767.0,82.0809,82.0906,82.0029,82.0322,33767.0
2023-09-26 14:30:00,84.2,84.26,84.18,84.22,38970.0,82.0322,82.0906,82.0127,82.0516,38970.0
2023-09-26 14:35:00,84.22,84.24,84.15,84.16,37540.0,82.0516,82.0711,81.9834,81.9932,37540.0
2023-09-26 14:40:00,84.15,84.23,84.11,84.16,46762.0,81.9834,82.0614,81.9445,81.9932,46762.0
2023-09-26 14:45:00,84.17,84.29,84.17,84.29,47198.0,82.0029,82.1198,82.0029,82.1198,47198.0
2023-09-26 14:50:00,84.29,84.29,84.23,84.26,56127.0,82.1198,82.1198,82.0614,82.0906,56127.0
2023-09-26 14:55:00,84.26,84.31,84.22,84.28,48179.0,82.0906,82.1393,82.0516,82.1101,48179.0
2023-09-26 15:00:00,84.27,84.28,84.19,84.2,39524.0,82.1004,82.1101,82.0224,82.0322,39524.0
2023-09-26 15:05:00,84.2,84.25,84.2,84.23,60272.0,82.0322,82.0809,82.0322,82.0614,60272.0
2023-09-26 15:10:00,84.22,84.23,84.13,84.15,59689.0,82.0516,82.0614,81.964,81.9834,59689.0
2023-09-26 15:15:00,84.14,84.15,84.04,84.05,73993.0,81.9737,81.9834,81.8763,81.886,73993.0
2023-09-26 15:20:00,84.06,84.13,84.04,84.06,42453.0,81.8958,81.964,81.8763,81.8958,42453.0
2023-09-26 15:25:00,84.06,84.11,84.02,84.09,73914.0,81.8958,81.9445,81.8568,81.925,73914.0
2023-09-26 15:30:00,84.09,84.11,84.03,84.04,65906.0,81.925,81.9445,81.8665,81.8763,65906.0
2023-09-26 15:35:00,84.03,84.13,84.01,84.13,84085.0,81.8665,81.964,81.847,81.964,84085.0
2023-09-26 15:40:00,84.12,84.21,84.12,84.19,93605.0,81.9542,82.0419,81.9542,82.0224,93605.0
2023-09-26 15:45:00,84.19,84.2,84.12,84.13,113691.0,82.0224,82.0322,81.9542,81.964,113691.0
2023-09-26 15:50:00,84.12,84.24,84.06,84.19,194341.0,81.9542,82.0711,81.8958,82.0224,194341.0
2023-09-26 15:55:00,84.19,84.31,84.19,84.3,472788.0,82.0224,82.1393,82.0224,82.1296,472788.0
2023-09-27 09:30:00,85.17,85.3,85.02,85.23,235743.0,82.9772,83.1038,82.831,83.0356,235743.0
2023-09-27 09:35:00,85.23,85.31,85.01,85.01,132530.0,83.0356,83.1136,82.8213,82.8213,132530.0
2023-09-27 09:40:00,85.01,85.03,84.81,84.95,68200.0,82.8213,82.8408,82.6264,82.7628,68200.0
2023-09-27 09:45:00,84.97,85.06,84.8,84.82,72806.0,82.7823,82.87,82.6167,82.6362,72806.0
2023-09-27 09:50:00,84.82,85.02,84.82,84.98,54485.0,82.6362,82.831,82.6362,82.7921,54485.0
2023-09-27 09:55:00,84.97,84.99,84.85,84.99,79631.0,82.7823,82.8018,82.6654,82.8018,79631.0
2023-09-27 10:00:00,85.0,85.05,84.87,85.0,34050.0,82.8116,82.8603,82.6849,82.8116,34050.0
2023-09-27 10:05:00,85.0,85.0,84.84,84.85,45859.0,82.8116,82.8116,82.6557,82.6654,45859.0
2023-09-27 10:10:00,84.84,84.92,84.79,84.91,48901.0,82.6557,82.7336,82.607,82.7239,48901.0
2023-09-27 10:15:00,84.9,84.99,84.88,84.98,71077.0,82.7141,82.8018,82.6946,82.7921,71077.0
2023-09-27 10:20:00,84.99,85.19,84.96,85.09,68072.0,82.8018,82.9967,82.7726,82.8992,68072.0
2023-09-27 10:25:00,85.1,85.24,85.1,85.22,69084.0,82.909,83.0454,82.909,83.0259,69084.0
2023-09-27 10:30:00,85.21,85.26,85.07,85.25,93301.0,83.0161,83.0649,82.8798,83.0551,93301.0
2023-09-27 10:35:00,85.24,85.28,85.11,85.14,59765.0,83.0454,83.0843,82.9187,82.948,59765.0
2023-09-27 10:40:00,85.14,85.14,85.02,85.04,45339.0,82.948,82.948,82.831,82.8505,45339.0
2023-09-27 10:45:00,85.05,85.19,85.02,85.16,43455.0,82.8603,82.9967,82.831,82.9674,43455.0
2023-09-27 10:50:00,85.15,85.15,84.86,84.88,64025.0,82.9577,82.9577,82.6752,82.6946,64025.0
2023-09-27 10:55:00,84.87,84.93,84.85,84.9,48077.0,82.6849,82.7434,82.6654,82.7141,48077.0
2023-09-27 11:00:00,84.9,85.07,84.9,84.99,49054.0,82.7141,82.8798,82.7141,82.8018,49054.0
2023-09-27 11:05:00,84.98,85.19,84.98,85.17,29847.0,82.7921,82.9967,82.7921,82.9772,29847.0
2023-09-27 11:10:00,85.17,85.23,85.13,85.22,46257.0,82.9772,83.0356,82.9382,83.0259,46257.0
2023-09-27 11:15:00,85.21,85.21,85.07,85.07,38902.0,83.0161,83.0161,82.8798,82.8798,38902.0
2023-09-27 11:20:00,85.07,85.17,85.02,85.09,45206.0,82.8798,82.9772,82.831,82.8992,45206.0
2023-09-27 11:25:00,85.1,85.14,85.04,85.11,46716.0,82.909,82.948,82.8505,82.9187,46716.0
2023-09-27 11:30:00,85.11,85.15,85.07,85.11,44271.0,82.9187,82.9577,82.8798,82.9187,44271.0
2023-09-27 11:35:00,85.1,85.11,85.01,85.05,57500.0,82.909,82.9187,82.8213,82.8603,57500.0
2023-09-27 11:40:00,85.05,85.06,84.85,84.87,148918.0,82.8603,82.87,82.6654,82.6849,148918.0
2023-09-27 11:45:00,84.86,84.93,84.81,84.91,36974.0,82.6752,82.7434,82.6264,82.7239,36974.0
2023-09-27 11:50:00,84.92,84.93,84.86,84.86,27284.0,82.7336,82.7434,82.6752,82.6752,27284.0
2023-09-27 11:55:00,84.86,84.93,84.81,84.85,31147.0,82.6752,82.7434,82.6264,82.6654,31147.0
2023-09-27 12:00:00,84.84,84.84,84.66,84.66,64639.0,82.6557,82.6557,82.4803,82.4803,64639.0
2023-09-27 12:05:00,84.66,84.69,84.58,84.61,47049.0,82.4803,82.5095,82.4024,82.4316,47049.0
2023-09-27 12:10:00,84.61,84.67,84.55,84.59,52579.0,82.4316,82.4901,82.3731,82.4121,52579.0
2023-09-27 12:15:00,84.6,84.63,84.51,84.55,40801.0,82.4219,82.4511,82.3342,82.3731,40801.0
2023-09-27 12:20:00,84.55,84.58,84.46,84.51,49414.0,82.3731,82.4024,82.2855,82.3342,49414.0
2023-09-27 12:25:00,84.51,84.58,84.47,84.52,47940.0,82.3342,82.4024,82.2952,82.3439,47940.0
2023-09-27 12:30:00,84.52,84.56,84.47,84.53,51924.0,82.3439,82.3829,82.2952,82.3537,51924.0
2023-09-27 12:35:00,84.52,84.54,84.43,84.45,58500.0,82.3439,82.3634,82.2562,82.2757,58500.0
2023-09-27 12:40:00,84.45,84.55,84.43,84.54,50324.0,82.2757,82.3731,82.2562,82.3634,50324.0
2023-09-27 12:45:00,84.54,84.58,84.51,84.55,51748.0,82.3634,82.4024,82.3342,82.3731,51748.0
2023-09-27 12:50:00,84.55,84.55,84.45,84.45,70310.0,82.3731,82.3731,82.2757,82.2757,70310.0
2023-09-27 12:55:00,84.45,84.47,84.4,84.42,37653.0,82.2757,82.2952,82.227,82.2465,37653.0
2023-09-27 13:00:00,84.43,84.49,84.42,84.48,40731.0,82.2562,82.3147,82.2465,82.3049,40731.0
2023-09-27 13:05:00,84.49,84.49,84.41,84.45,28659.0,82.3147,82.3147,82.2367,82.2757,28659.0
2023-09-27 13:10:00,84.45,84.47,84.32,84.34,114115.0,82.2757,82.2952,82.1491,82.1685,114115.0
2023-09-27 13:15:00,84.34,84.41,84.33,84.41,56939.0,82.1685,82.2367,82.1588,82.2367,56939.0
2023-09-27 13:20:00,84.41,84.41,84.31,84.34,94714.0,82.2367,82.2367,82.1393,82.1685,94714.0
2023-09-27 13:25:00,84.34,84.37,84.3,84.31,40148.0,82.1685,82.1978,82.1296,82.1393,40148.0
2023-09-27 13:30:00,84.3,84.36,84.3,84.34,31338.0,82.1296,82.188,82.1296,82.1685,31338.0
2023-09-27 13:35:00,84.34,84.37,84.3,84.31,35809.0,82.1685,82.1978,82.1296,82.1393,35809.0
2023-09-27 13:40:00,84.31,84.32,84.1,84.17,113971.0,82.1393,82.1491,81.9347,82.0029,113971.0
2023-09-27 13:45:00,84.17,84.28,84.17,84.28,24807.0,82.0029,82.1101,82.0029,82.1101,24807.0
2023-09-27 13:50:00,84.28,84.42,84.27,84.41,76919.0,82.1101,82.2465,82.1004,82.2367,76919.0
2023-09-27 13:55:00,84.41,84.45,84.38,84.42,47385.0,82.2367,82.2757,82.2075,82.2465,47385.0
2023-09-27 14:00:00,84.42,84.44,84.33,84.4,28834.0,82.2465,82.266,82.1588,82.227,28834.0
2023-09-27 14:05:00,84.39,84.47,84.39,84.44,28893.0,82.2173,82.2952,82.2173,82.266,28893.0
2023-09-27 14:10:00,84.44,84.45,84.38,84.45,29131.0,82.266,82.2757,82.2075,82.2757,29131.0
2023-09-27 14:15:00,84.45,84.51,84.43,84.44,38613.0,82.2757,82.3342,82.2562,82.266,38613.0
2023-09-27 14:20:00,84.44,84.51,84.42,84.48,29362.0,82.266,82.3342,82.2465,82.3049,29362.0
2023-09-27 14:25:00,84.48,84.66,84.46,84.65,98502.0,82.3049,82.4803,82.2855,82.4706,98502.0
2023-09-27 14:30:00,84.65,84.77,84.64,84.76,42969.0,82.4706,82.5875,82.4608,82.5777,42969.0
2023-09-27 14:35:00,84.78,85.02,84.77,85.02,83420.0,82.5972,82.831,82.5875,82.831,83420.0
2023-09-27 14:40:00,85.02,85.14,84.97,85.11,45748.0,82.831,82.948,82.7823,82.9187,45748.0
2023-09-27 14:45:00,85.12,85.14,84.98,84.99,46842.0,82.9285,82.948,82.7921,82.8018,46842.0
2023-09-27 14:50:00,84.99,85.09,84.97,85.06,42893.0,82.8018,82.8992,82.7823,82.87,42893.0
2023-09-27 14:55:00,85.06,85.1,85.02,85.06,32792.0,82.87,82.909,82.831,82.87,32792.0
2023-09-27 15:00:00,85.06,85.23,85.02,85.23,67372.0,82.87,83.0356,82.831,83.0356,67372.0
2023-09-27 15:05:00,85.23,85.38,85.21,85.34,64166.0,83.0356,83.1818,83.0161,83.1428,64166.0
2023-09-27 15:10:00,85.34,85.54,85.33,85.35,320026.0,83.1428,83.3377,83.1331,83.1525,320026.0
2023-09-27 15:15:00,85.36,85.4,85.27,85.31,54566.0,83.1623,83.2013,83.0746,83.1136,54566.0
2023-09-27 15:20:00,85.32,85.39,85.31,85.38,71181.0,83.1233,83.1915,83.1136,83.1818,71181.0
2023-09-27 15:25:00,85.38,85.45,85.33,85.37,63500.0,83.1818,83.25,83.1331,83.172,63500.0
2023-09-27 15:30:00,85.36,85.41,85.31,85.37,76207.0,83.1623,83.211,83.1136,83.172,76207.0
2023-09-27 15:35:00,85.37,85.37,85.17,85.25,68092.0,83.172,83.172,82.9772,83.0551,68092.0
2023-09-27 15:40:00,85.23,85.25,85.08,85.21,101501.0,83.0356,83.0551,82.8895,83.0161,101501.0
2023-09-27 15:45:00,85.2,85.35,85.18,85.32,130498.0,83.0064,83.1525,82.9869,83.1233,130498.0
2023-09-27 15:50:00,85.33,85.56,85.33,85.44,200655.0,83.1331,83.3571,83.1331,83.2402,200655.0
2023-09-27 15:55:00,85.44,85.48,85.37,85.44,314937.0,83.2402,83.2792,83.172,83.2402,314937.0
2023-09-28 09:30:00,85.25,85.32,84.97,85.23,218303.0,83.0551,83.1233,82.7823,83.0356,218303.0
2023-09-28 09:35:00,85.25,85.48,85.2,85.4,89668.0,83.0551,83.2792,83.0064,83.2013,89668.0
2023-09-28 09:40:00,85.4,85.59,85.34,85.44,68078.0,83.2013,83.3864,83.1428,83.2402,68078.0
2023-09-28 09:45:00,85.4,85.58,85.38,85.5,66232.0,83.2013,83.3766,83.1818,83.2987,66232.0
2023-09-28 09:50:00,85.51,85.8,85.51,85.79,143971.0,83.3084,83.591,83.3084,83.5812,143971.0
2023-09-28 09:55:00,85.79,85.86,85.71,85.81,54358.0,83.5812,83.6494,83.5033,83.6007,54358.0
2023-09-28 10:00:00,85.84,86.02,85.83,85.98,70517.0,83.6299,83.8053,83.6202,83.7663,70517.0
2023-09-28 10:05:00,85.99,86.14,85.85,86.13,65912.0,83.7761,83.9222,83.6397,83.9125,65912.0
2023-09-28 10:10:00,86.13,86.21,86.02,86.03,77935.0,83.9125,83.9904,83.8053,83.815,77935.0
2023-09-28 10:15:00,86.04,86.13,85.72,85.96,84583.0,83.8248,83.9125,83.513,83.7468,84583.0
2023-09-28 10:20:00,85.97,86.04,85.86,85.93,35367.0,83.7566,83.8248,83.6494,83.7176,35367.0
2023-09-28 10:25:00,85.94,85.97,85.81,85.9,55466.0,83.7274,83.7566,83.6007,83.6884,55466.0
2023-09-28 10:30:00,85.91,85.92,85.69,85.76,65928.0,83.6981,83.7079,83.4838,83.552,65928.0
2023-09-28 10:35:00,85.78,86.01,85.77,86.0,43877.0,83.5715,83.7956,83.5617,83.7858,43877.0
2023-09-28 10:40:00,86.0,86.18,85.93,86.17,40156.0,83.7858,83.9612,83.7176,83.9514,40156.0
2023-09-28 10:45:00,86.17,86.34,86.15,86.29,73701.0,83.9514,84.1171,83.9319,84.0683,73701.0
2023-09-28 10:50:00,86.29,86.33,86.17,86.21,59573.0,84.0683,84.1073,83.9514,83.9904,59573.0
2023-09-28 10:55:00,86.2,86.23,86.1,86.13,36919.0,83.9807,84.0099,83.8832,83.9125,36919.0
2023-09-28 11:00:00,86.14,86.16,86.06,86.09,51948.0,83.9222,83.9417,83.8443,83.8735,51948.0
2023-09-28 11:05:00,86.09,86.17,85.99,86.01,101572.0,83.8735,83.9514,83.7761,83.7956,101572.0
2023-09-28 11:10:00,86.01,86.08,85.96,86.06,42770.0,83.7956,83.8637,83.7468,83.8443,42770.0
2023-09-28 11:15:00,86.08,86.12,86.0,86.02,32453.0,83.8637,83.9027,83.7858,83.8053,32453.0
2023-09-28 11:20:00,86.01,86.28,86.01,86.28,31195.0,83.7956,84.0586,83.7956,84.0586,31195.0
2023-09-28 11:25:00,86.27,86.39,86.23,86.39,92172.0,84.0489,84.1658,84.0099,84.1658,92172.0
2023-09-28 11:30:00,86.4,86.68,86.38,86.64,79117.0,84.1755,84.4483,84.156,84.4093,79117.0
2023-09-28 11:35:00,86.64,86.66,86.54,86.58,61338.0,84.4093,84.4288,84.3119,84.3509,61338.0
2023-09-28 11:40:00,86.58,86.71,86.56,86.71,33881.0,84.3509,84.4775,84.3314,84.4775,33881.0
2023-09-28 11:45:00,86.71,86.8,86.7,86.75,71190.0,84.4775,84.5652,84.4678,84.5165,71190.0
2023-09-28 11:50:00,86.76,86.98,86.76,86.98,46463.0,84.5262,84.7406,84.5262,84.7406,46463.0
2023-09-28 11:55:00,86.98,86.99,86.86,86.98,116875.0,84.7406,84.7503,84.6237,84.7406,116875.0
2023-09-28 12:00:00,86.99,87.04,86.74,86.8,62101.0,84.7503,84.799,84.5068,84.5652,62101.0
2023-09-28 12:05:00,86.81,86.83,86.74,86.77,46890.0,84.575,84.5944,84.5068,84.536,46890.0
2023-09-28 12:10:00,86.78,86.93,86.77,86.92,47487.0,84.5457,84.6919,84.536,84.6821,47487.0
2023-09-28 12:15:00,86.92,87.0,86.87,86.97,51170.0,84.6821,84.7601,84.6334,84.7308,51170.0
2023-09-28 12:20:00,86.98,86.98,86.88,86.92,29777.0,84.7406,84.7406,84.6432,84.6821,29777.0
2023-09-28 12:25:00,86.91,87.13,86.9,87.05,50804.0,84.6724,84.8867,84.6626,84.8088,50804.0
2023-09-28 12:30:00,87.05,87.05,86.87,86.92,29590.0,84.8088,84.8088,84.6334,84.6821,29590.0
2023-09-28 12:35:00,86.91,86.92,86.83,86.88,29890.0,84.6724,84.6821,84.5944,84.6432,29890.0
2023-09-28 12:40:00,86.89,86.95,86.88,86.9,24508.0,84.6529,84.7114,84.6432,84.6626,24508.0
2023-09-28 12:45:00,86.9,86.9,86.76,86.76,40256.0,84.6626,84.6626,84.5262,84.5262,40256.0
2023-09-28 12:50:00,86.77,86.83,86.69,86.69,30000.0,84.536,84.5944,84.458,84.458,30000.0
2023-09-28 12:55:00,86.68,86.82,86.68,86.75,29524.0,84.4483,84.5847,84.4483,84.5165,29524.0
2023-09-28 13:00:00,86.76,86.86,86.74,86.76,36835.0,84.5262,84.6237,84.5068,84.5262,36835.0
2023-09-28 13:05:00,86.74,86.8,86.64,86.8,21993.0,84.5068,84.5652,84.4093,84.5652,21993.0
2023-09-28 13:10:00,86.8,86.85,86.76,86.83,24244.0,84.5652,84.6139,84.5262,84.5944,24244.0
2023-09-28 13:15:00,86.82,86.85,86.76,86.77,22972.0,84.5847,84.6139,84.5262,84.536,22972.0
2023-09-28 13:20:00,86.77,86.87,86.76,86.86,34895.0,84.536,84.6334,84.5262,84.6237,34895.0
2023-09-28 13:25:00,86.85,86.85,86.59,86.59,27287.0,84.6139,84.6139,84.3606,84.3606,27287.0
2023-09-28 13:30:00,86.6,86.61,86.43,86.44,36105.0,84.3704,84.3801,84.2047,84.2145,36105.0
2023-09-28 13:35:00,86.44,86.51,86.39,86.4,29161.0,84.2145,84.2827,84.1658,84.1755,29161.0
2023-09-28 13:40:00,86.39,86.39,86.27,86.29,27324.0,84.1658,84.1658,84.0489,84.0683,27324.0
2023-09-28 13:45:00,86.3,86.53,86.29,86.5,37315.0,84.0781,84.3022,84.0683,84.2729,37315.0
2023-09-28 13:50:00,86.5,86.55,86.46,86.49,31747.0,84.2729,84.3216,84.234,84.2632,31747.0
2023-09-28 13:55:00,86.5,86.6,86.48,86.57,44963.0,84.2729,84.3704,84.2535,84.3411,44963.0
2023-09-28 14:00:00,86.58,86.59,86.47,86.48,31524.0,84.3509,84.3606,84.2437,84.2535,31524.0
2023-09-28 14:05:00,86.49,86.61,86.44,86.58,21501.0,84.2632,84.3801,84.2145,84.3509,21501.0
2023-09-28 14:10:00,86.57,86.69,86.52,86.67,38410.0,84.3411,84.458,84.2924,84.4386,38410.0
2023-09-28 14:15:00,86.67,86.79,86.67,86.74,47133.0,84.4386,84.5555,84.4386,84.5068,47133.0
2023-09-28 14:20:00,86.73,86.79,86.7,86.72,41631.0,84.497,84.5555,84.4678,84.4873,41631.0
2023-09-28 14:25:00,86.72,86.81,86.69,86.78,25615.0,84.4873,84.575,84.458,84.5457,25615.0
2023-09-28 14:30:00,86.78,86.79,86.54,86.54,39012.0,84.5457,84.5555,84.3119,84.3119,39012.0
2023-09-28 14:35:00,86.53,86.54,86.37,86.54,39851.0,84.3022,84.3119,84.1463,84.3119,39851.0
2023-09-28 14:40:00,86.52,86.63,86.51,86.57,20026.0,84.2924,84.3996,84.2827,84.3411,20026.0
2023-09-28 14:45:00,86.57,86.61,86.46,86.49,26495.0,84.3411,84.3801,84.234,84.2632,26495.0
2023-09-28 14:50:00,86.5,86.57,86.44,86.51,31072.0,84.2729,84.3411,84.2145,84.2827,31072.0
2023-09-28 14:55:00,86.52,86.62,86.47,86.61,46205.0,84.2924,84.3898,84.2437,84.3801,46205.0
2023-09-28 15:00:00,86.61,86.68,86.6,86.67,30889.0,84.3801,84.4483,84.3704,84.4386,30889.0
2023-09-28 15:05:00,86.67,86.69,86.59,86.63,48626.0,84.4386,84.458,84.3606,84.3996,48626.0
2023-09-28 15:10:00,86.65,86.75,86.64,86.74,53514.0,84.4191,84.5165,84.4093,84.5068,53514.0
2023-09-28 15:15:00,86.75,86.9,86.73,86.86,68701.0,84.5165,84.6626,84.497,84.6237,68701.0
2023-09-28 15:20:00,86.86,86.9,86.83,86.9,64091.0,84.6237,84.6626,84.5944,84.6626,64091.0
2023-09-28 15:25:00,86.9,86.92,86.84,86.86,88481.0,84.6626,84.6821,84.6042,84.6237,88481.0
2023-09-28 15:30:00,86.86,86.87,86.68,86.68,86741.0,84.6237,84.6334,84.4483,84.4483,86741.0
2023-09-28 15:35:00,86.67,86.69,86.47,86.48,58404.0,84.4386,84.458,84.2437,84.2535,58404.0
2023-09-28 15:40:00,86.48,86.58,86.45,86.58,64544.0,84.2535,84.3509,84.2242,84.3509,64544.0
2023-09-28 15:45:00,86.59,86.65,86.54,86.54,95063.0,84.3606,84.4191,84.3119,84.3119,95063.0
2023-09-28 15:50:00,86.55,86.61,86.43,86.47,119869.0,84.3216,84.3801,84.2047,84.2437,119869.0
2023-09-28 15:55:00,86.47,86.62,86.4,86.42,389154.0,84.2437,84.3898,84.1755,84.195,389154.0
2023-09-29 09:30:00,87.75,88.03,87.5,87.61,197596.0,85.4908,85.7635,85.2472,85.3544,197596.0
2023-09-29 09:35:00,87.6,87.68,87.38,87.42,92548.0,85.3446,85.4226,85.1303,85.1692,92548.0
2023-09-29 09:40:00,87.43,87.46,87.13,87.22,103437.0,85.179,85.2082,84.8867,84.9744,103437.0
2023-09-29 09:45:00,87.22,87.5,87.2,87.21,89155.0,84.9744,85.2472,84.9549,84.9647,89155.0
2023-09-29 09:50:00,87.19,87.3,87.09,87.27,84761.0,84.9452,85.0523,84.8477,85.0231,84761.0
2023-09-29 09:55:00,87.27,87.29,87.11,87.19,86432.0,85.0231,85.0426,84.8672,84.9452,86432.0
2023-09-29 10:00:00,87.19,87.35,87.16,87.27,87201.0,84.9452,85.1011,84.9159,85.0231,87201.0
2023-09-29 10:05:00,87.28,87.31,87.05,87.28,89712.0,85.0329,85.0621,84.8088,85.0329,89712.0
2023-09-29 10:10:00,87.28,87.45,87.23,87.41,104658.0,85.0329,85.1985,84.9841,85.1595,104658.0
2023-09-29 10:15:00,87.39,87.45,87.25,87.33,66331.0,85.14,85.1985,85.0036,85.0816,66331.0
2023-09-29 10:20:00,87.34,87.36,87.03,87.04,59026.0,85.0913,85.1108,84.7893,84.799,59026.0
2023-09-29 10:25:00,87.02,87.08,86.94,87.04,53623.0,84.7795,84.838,84.7016,84.799,53623.0
2023-09-29 10:30:00,87.03,87.27,87.03,87.19,51138.0,84.7893,85.0231,84.7893,84.9452,51138.0
2023-09-29 10:35:00,87.19,87.28,87.16,87.28,70763.0,84.9452,85.0329,84.9159,85.0329,70763.0
2023-09-29 10:40:00,87.28,87.31,87.18,87.29,51780.0,85.0329,85.0621,84.9354,85.0426,51780.0
2023-09-29 10:45:00,87.3,87.38,87.27,87.31,48991.0,85.0523,85.1303,85.0231,85.0621,48991.0
2023-09-29 10:50:00,87.31,87.49,87.24,87.46,80181.0,85.0621,85.2374,84.9939,85.2082,80181.0
2023-09-29 10:55:00,87.46,87.46,87.16,87.17,46813.0,85.2082,85.2082,84.9159,84.9257,46813.0
2023-09-29 11:00:00,87.18,87.28,87.16,87.22,34296.0,84.9354,85.0329,84.9159,84.9744,34296.0
2023-09-29 11:05:00,87.21,87.28,87.17,87.27,35853.0,84.9647,85.0329,84.9257,85.0231,35853.0
2023-09-29 11:10:00,87.28,87.42,87.28,87.33,22331.0,85.0329,85.1692,85.0329,85.0816,22331.0
2023-09-29 11:15:00,87.32,87.39,87.29,87.36,29679.0,85.0718,85.14,85.0426,85.1108,29679.0
2023-09-29 11:20:00,87.36,87.54,87.35,87.49,56985.0,85.1108,85.2862,85.1011,85.2374,56985.0
2023-09-29 11:25:00,87.48,87.49,87.25,87.27,73338.0,85.2277,85.2374,85.0036,85.0231,73338.0
2023-09-29 11:30:00,87.27,87.36,87.22,87.23,39576.0,85.0231,85.1108,84.9744,84.9841,39576.0
2023-09-29 11:35:00,87.24,87.26,87.07,87.14,28433.0,84.9939,85.0134,84.8283,84.8965,28433.0
2023-09-29 11:40:00,87.13,87.17,87.0,87.07,43795.0,84.8867,84.9257,84.7601,84.8283,43795.0
2023-09-29 11:45:00,87.08,87.13,87.06,87.1,22223.0,84.838,84.8867,84.8185,84.8575,22223.0
2023-09-29 11:50:00,87.1,87.11,86.92,86.98,50365.0,84.8575,84.8672,84.6821,84.7406,50365.0
2023-09-29 11:55:00,86.98,87.12,86.95,87.09,38856.0,84.7406,84.877,84.7114,84.8477,38856.0
2023-09-29 12:00:00,87.09,87.12,87.03,87.12,24840.0,84.8477,84.877,84.7893,84.877,24840.0
2023-09-29 12:05:00,87.11,87.22,87.09,87.17,30791.0,84.8672,84.9744,84.8477,84.9257,30791.0
2023-09-29 12:10:00,87.16,87.23,86.99,87.03,38069.0,84.9159,84.9841,84.7503,84.7893,38069.0
2023-09-29 12:15:00,87.01,87.14,86.99,87.14,28637.0,84.7698,84.8965,84.7503,84.8965,28637.0
2023-09-29 12:20:00,87.14,87.24,87.12,87.19,29039.0,84.8965,84.9939,84.877,84.9452,29039.0
2023-09-29 12:25:00,87.18,87.23,87.14,87.17,17564.0,84.9354,84.9841,84.8965,84.9257,17564.0
2023-09-29 12:30:00,87.17,87.2,87.08,87.11,27350.0,84.9257,84.9549,84.838,84.8672,27350.0
2023-09-29 12:35:00,87.1,87.18,87.08,87.12,25235.0,84.8575,84.9354,84.838,84.877,25235.0
2023-09-29 12:40:00,87.12,87.18,87.07,87.09,23031.0,84.877,84.9354,84.8283,84.8477,23031.0
2023-09-29 12:45:00,87.09,87.16,86.94,87.0,45647.0,84.8477,84.9159,84.7016,84.7601,45647.0
2023-09-29 12:50:00,87.0,87.02,86.92,86.94,29021.0,84.7601,84.7795,84.6821,84.7016,29021.0
2023-09-29 12:55:00,86.94,86.99,86.93,86.96,23938.0,84.7016,84.7503,84.6919,84.7211,23938.0
2023-09-29 13:00:00,86.96,86.96,86.79,86.84,30496.0,84.7211,84.7211,84.5555,84.6042,30496.0
2023-09-29 13:05:00,86.84,86.85,86.7,86.75,31321.0,84.6042,84.6139,84.4678,84.5165,31321.0
2023-09-29 13:10:00,86.75,86.82,86.75,86.8,30000.0,84.5165,84.5847,84.5165,84.5652,30000.0
2023-09-29 13:15:00,86.81,86.82,86.72,86.78,25289.0,84.575,84.5847,84.4873,84.5457,25289.0
2023-09-29 13:20:00,86.78,86.87,86.78,86.86,16693.0,84.5457,84.6334,84.5457,84.6237,16693.0
2023-09-29 13:25:00,86.89,87.04,86.88,87.0,32327.0,84.6529,84.799,84.6432,84.7601,32327.0
2023-09-29 13:30:00,86.99,87.06,86.96,86.97,25368.0,84.7503,84.8185,84.7211,84.7308,25368.0
2023-09-29 13:35:00,86.97,87.02,86.96,87.01,14710.0,84.7308,84.7795,84.7211,84.7698,14710.0
2023-09-29 13:40:00,87.01,87.11,86.98,87.06,23759.0,84.7698,84.8672,84.7406,84.8185,23759.0
2023-09-29 13:45:00,87.06,87.08,86.87,86.89,21380.0,84.8185,84.838,84.6334,84.6529,21380.0
2023-09-29 13:50:00,86.9,86.96,86.85,86.88,13611.0,84.6626,84.7211,84.6139,84.6432,13611.0
2023-09-29 13:55:00,86.88,86.96,86.76,86.76,25474.0,84.6432,84.7211,84.5262,84.5262,25474.0
2023-09-29 14:00:00,86.74,86.84,86.69,86.84,29988.0,84.5068,84.6042,84.458,84.6042,29988.0
2023-09-29 14:05:00,86.82,86.86,86.71,86.73,42528.0,84.5847,84.6237,84.4775,84.497,42528.0
2023-09-29 14:10:00,86.74,86.83,86.73,86.79,19049.0,84.5068,84.5944,84.497,84.5555,19049.0
2023-09-29 14:15:00,86.81,86.84,86.76,86.82,22634.0,84.575,84.6042,84.5262,84.5847,22634.0
2023-09-29 14:20:00,86.81,86.92,86.77,86.92,24606.0,84.575,84.6821,84.536,84.6821,24606.0
2023-09-29 14:25:00,86.92,86.97,86.78,86.8,30696.0,84.6821,84.7308,84.5457,84.5652,30696.0
2023-09-29 14:30:00,86.79,86.88,86.79,86.87,25496.0,84.5555,84.6432,84.5555,84.6334,25496.0
2023-09-29 14:35:00,86.85,86.9,86.84,86.89,16203.0,84.6139,84.6626,84.6042,84.6529,16203.0
2023-09-29 14:40:00,86.89,87.15,86.89,87.12,27308.0,84.6529,84.9062,84.6529,84.877,27308.0
2023-09-29 14:45:00,87.12,87.14,87.01,87.03,20787.0,84.877,84.8965,84.7698,84.7893,20787.0
2023-09-29 14:50:00,87.03,87.09,87.01,87.07,43946.0,84.7893,84.8477,84.7698,84.8283,43946.0
2023-09-29 14:55:00,87.1,87.22,87.06,87.21,55898.0,84.8575,84.9744,84.8185,84.9647,55898.0
2023-09-29 15:00:00,87.23,87.29,87.01,87.06,40462.0,84.9841,85.0426,84.7698,84.8185,40462.0
2023-09-29 15:05:00,87.06,87.16,87.04,87.07,22294.0,84.8185,84.9159,84.799,84.8283,22294.0
2023-09-29 15:10:00,87.06,87.19,87.02,87.05,32476.0,84.8185,84.9452,84.7795,84.8088,32476.0
2023-09-29 15:15:00,87.06,87.12,87.02,87.08,30920.0,84.8185,84.877,84.7795,84.838,30920.0
2023-09-29 15:20:00,87.07,87.1,87.02,87.06,25266.0,84.8283,84.8575,84.7795,84.8185,25266.0
2023-09-29 15:25:00,87.07,87.07,86.94,86.99,51202.0,84.8283,84.8283,84.7016,84.7503,51202.0
2023-09-29 15:30:00,86.99,87.0,86.84,86.86,66950.0,84.7503,84.7601,84.6042,84.6237,66950.0
2023-09-29 15:35:00,86.85,86.97,86.84,86.94,90850.0,84.6139,84.7308,84.6042,84.7016,90850.0
2023-09-29 15:40:00,86.94,86.97,86.82,86.82,76029.0,84.7016,84.7308,84.5847,84.5847,76029.0
2023-09-29 15:45:00,86.83,87.03,86.81,87.02,75445.0,84.5944,84.7893,84.575,84.7795,75445.0
2023-09-29 15:50:00,87.01,87.18,86.86,86.96,142027.0,84.7698,84.9354,84.6237,84.7211,142027.0
2023-09-29 15:55:00,86.95,87.17,86.71,86.87,375243.0,84.7114,84.9257,84.4775,84.6334,375243.0
2023-10-02 09:30:00,87.18,87.89,87.04,87.78,311705.0,84.9354,85.6271,84.799,85.52,311705.0
2023-10-02 09:35:00,87.78,87.82,87.61,87.75,103569.0,85.52,85.559,85.3544,85.4908,103569.0
2023-10-02 09:40:00,87.76,87.96,87.7,87.95,88189.0,85.5005,85.6953,85.442,85.6856,88189.0
2023-10-02 09:45:00,87.94,88.16,87.86,88.01,131637.0,85.6759,85.8902,85.5979,85.7441,131637.0
2023-10-02 09:50:00,88.02,88.08,87.91,88.0,78457.0,85.7538,85.8123,85.6466,85.7343,78457.0
2023-10-02 09:55:00,87.99,88.12,87.98,88.03,76051.0,85.7246,85.8512,85.7148,85.7635,76051.0
2023-10-02 10:00:00,88.02,88.42,87.94,88.3,106336.0,85.7538,86.1435,85.6759,86.0266,106336.0
2023-10-02 10:05:00,88.29,88.32,88.04,88.07,55442.0,86.0169,86.0461,85.7733,85.8025,55442.0
2023-10-02 10:10:00,88.07,88.08,87.71,87.71,65573.0,85.8025,85.8123,85.4518,85.4518,65573.0
2023-10-02 10:15:00,87.72,87.86,87.61,87.61,58517.0,85.4615,85.5979,85.3544,85.3544,58517.0
2023-10-02 10:20:00,87.62,87.74,87.42,87.72,96420.0,85.3641,85.481,85.1692,85.4615,96420.0
2023-10-02 10:25:00,87.71,87.86,87.67,87.75,149577.0,85.4518,85.5979,85.4128,85.4908,149577.0
2023-10-02 10:30:00,87.74,87.9,87.6,87.82,69805.0,85.481,85.6369,85.3446,85.559,69805.0
2023-10-02 10:35:00,87.81,87.87,87.64,87.73,40693.0,85.5492,85.6077,85.3836,85.4713,40693.0
2023-10-02 10:40:00,87.74,87.81,87.63,87.69,88729.0,85.481,85.5492,85.3738,85.4323,88729.0
2023-10-02 10:45:00,87.74,87.89,87.71,87.85,42697.0,85.481,85.6271,85.4518,85.5882,42697.0
2023-10-02 10:50:00,87.83,88.02,87.83,87.93,54721.0,85.5687,85.7538,85.5687,85.6661,54721.0
2023-10-02 10:55:00,87.94,87.98,87.72,87.76,55422.0,85.6759,85.7148,85.4615,85.5005,55422.0
2023-10-02 11:00:00,87.76,88.0,87.75,87.89,34465.0,85.5005,85.7343,85.4908,85.6271,34465.0
2023-10-02 11:05:00,87.9,88.0,87.86,88.0,55129.0,85.6369,85.7343,85.5979,85.7343,55129.0
2023-10-02 11:10:00,88.0,88.16,87.97,88.12,84726.0,85.7343,85.8902,85.7051,85.8512,84726.0
2023-10-02 11:15:00,88.12,88.28,88.12,88.23,73726.0,85.8512,86.0071,85.8512,85.9584,73726.0
2023-10-02 11:20:00,88.23,88.38,88.2,88.34,88227.0,85.9584,86.1045,85.9292,86.0656,88227.0
2023-10-02 11:25:00,88.35,88.37,88.2,88.22,61718.0,86.0753,86.0948,85.9292,85.9487,61718.0
2023-10-02 11:30:00,88.23,88.3,88.17,88.2,47786.0,85.9584,86.0266,85.8999,85.9292,47786.0
2023-10-02 11:35:00,88.2,88.22,88.02,88.06,30021.0,85.9292,85.9487,85.7538,85.7928,30021.0
2023-10-02 11:40:00,88.05,88.13,87.93,87.93,41902.0,85.783,85.861,85.6661,85.6661,41902.0
2023-10-02 11:45:00,87.93,87.95,87.76,87.77,40240.0,85.6661,85.6856,85.5005,85.5102,40240.0
2023-10-02 11:50:00,87.78,87.91,87.69,87.78,46572.0,85.52,85.6466,85.4323,85.52,46572.0
2023-10-02 11:55:00,87.78,87.84,87.76,87.8,30998.0,85.52,85.5784,85.5005,85.5395,30998.0
2023-10-02 12:00:00,87.79,87.81,87.68,87.73,41814.0,85.5297,85.5492,85.4226,85.4713,41814.0
2023-10-02 12:05:00,87.72,87.73,87.64,87.68,24585.0,85.4615,85.4713,85.3836,85.4226,24585.0
2023-10-02 12:10:00,87.68,87.74,87.63,87.73,32146.0,85.4226,85.481,85.3738,85.4713,32146.0
2023-10-02 12:15:00,87.74,87.81,87.55,87.56,56808.0,85.481,85.5492,85.2959,85.3056,56808.0
2023-10-02 12:20:00,87.55,87.57,87.51,87.54,24166.0,85.2959,85.3154,85.2569,85.2862,24166.0
2023-10-02 12:25:00,87.55,87.63,87.5,87.56,51233.0,85.2959,85.3738,85.2472,85.3056,51233.0
2023-10-02 12:30:00,87.55,87.63,87.51,87.55,113424.0,85.2959,85.3738,85.2569,85.2959,113424.0
2023-10-02 12:35:00,87.55,87.64,87.5,87.59,41114.0,85.2959,85.3836,85.2472,85.3349,41114.0
2023-10-02 12:40:00,87.61,87.63,87.51,87.51,30290.0,85.3544,85.3738,85.2569,85.2569,30290.0
2023-10-02 12:45:00,87.51,87.59,87.42,87.43,29580.0,85.2569,85.3349,85.1692,85.179,29580.0
2023-10-02 12:50:00,87.44,87.49,87.4,87.48,36660.0,85.1887,85.2374,85.1498,85.2277,36660.0
2023-10-02 12:55:00,87.45,87.51,87.45,87.47,19128.0,85.1985,85.2569,85.1985,85.218,19128.0
2023-10-02 13:00:00,87.48,87.55,87.45,87.51,26332.0,85.2277,85.2959,85.1985,85.2569,26332.0
2023-10-02 13:05:00,87.52,87.59,87.5,87.56,58800.0,85.2667,85.3349,85.2472,85.3056,58800.0
2023-10-02 13:10:00,87.56,87.6,87.46,87.48,35037.0,85.3056,85.3446,85.2082,85.2277,35037.0
2023-10-02 13:15:00,87.48,87.7,87.48,87.58,55142.0,85.2277,85.442,85.2277,85.3251,55142.0
2023-10-02 13:20:00,87.58,87.63,87.56,87.56,32346.0,85.3251,85.3738,85.3056,85.3056,32346.0
2023-10-02 13:25:00,87.55,87.6,87.51,87.53,26963.0,85.2959,85.3446,85.2569,85.2764,26963.0
2023-10-02 13:30:00,87.53,87.6,87.41,87.43,23170.0,85.2764,85.3446,85.1595,85.179,23170.0
2023-10-02 13:35:00,87.42,87.51,87.42,87.46,13718.0,85.1692,85.2569,85.1692,85.2082,13718.0
2023-10-02 13:40:00,87.45,87.54,87.44,87.5,14695.0,85.1985,85.2862,85.1887,85.2472,14695.0
2023-10-02 13:45:00,87.5,87.55,87.45,87.47,21853.0,85.2472,85.2959,85.1985,85.218,21853.0
2023-10-02 13:50:00,87.48,87.56,87.46,87.56,29768.0,85.2277,85.3056,85.2082,85.3056,29768.0
2023-10-02 13:55:00,87.56,87.57,87.44,87.46,16489.0,85.3056,85.3154,85.1887,85.2082,16489.0
2023-10-02 14:00:00,87.45,87.47,87.29,87.36,81018.0,85.1985,85.218,85.0426,85.1108,81018.0
2023-10-02 14:05:00,87.38,87.47,87.24,87.25,51300.0,85.1303,85.218,84.9939,85.0036,51300.0
2023-10-02 14:10:00,87.26,87.67,87.26,87.61,90599.0,85.0134,85.4128,85.0134,85.3544,90599.0
2023-10-02 14:15:00,87.64,87.64,87.44,87.45,23695.0,85.3836,85.3836,85.1887,85.1985,23695.0
2023-10-02 14:20:00,87.43,87.43,87.3,87.39,17187.0,85.179,85.179,85.0523,85.14,17187.0
2023-10-02 14:25:00,87.4,87.4,87.21,87.22,26130.0,85.1498,85.1498,84.9647,84.9744,26130.0
2023-10-02 14:30:00,87.22,87.25,87.17,87.17,41304.0,84.9744,85.0036,84.9257,84.9257,41304.0
2023-10-02 14:35:00,87.19,87.22,87.12,87.14,23485.0,84.9452,84.9744,84.877,84.8965,23485.0
2023-10-02 14:40:00,87.13,87.15,87.02,87.09,56535.0,84.8867,84.9062,84.7795,84.8477,56535.0
2023-10-02 14:45:00,87.09,87.17,87.09,87.17,34947.0,84.8477,84.9257,84.8477,84.9257,34947.0
2023-10-02 14:50:00,87.17,87.32,87.15,87.24,32202.0,84.9257,85.0718,84.9062,84.9939,32202.0
2023-10-02 14:55:00,87.22,87.3,87.19,87.28,20120.0,84.9744,85.0523,84.9452,85.0329,20120.0
2023-10-02 15:00:00,87.27,87.3,87.1,87.13,36001.0,85.0231,85.0523,84.8575,84.8867,36001.0
2023-10-02 15:05:00,87.14,87.27,87.08,87.25,30349.0,84.8965,85.0231,84.838,85.0036,30349.0
2023-10-02 15:10:00,87.26,87.31,87.16,87.17,30127.0,85.0134,85.0621,84.9159,84.9257,30127.0
2023-10-02 15:15:00,87.16,87.3,87.16,87.26,25688.0,84.9159,85.0523,84.9159,85.0134,25688.0
2023-10-02 15:20:00,87.25,87.44,87.24,87.44,28111.0,85.0036,85.1887,84.9939,85.1887,28111.0
2023-10-02 15:25:00,87.44,87.44,87.36,87.41,19318.0,85.1887,85.1887,85.1108,85.1595,19318.0
2023-10-02 15:30:00,87.41,87.59,87.38,87.55,57343.0,85.1595,85.3349,85.1303,85.2959,57343.0
2023-10-02 15:35:00,87.56,87.57,87.46,87.49,33988.0,85.3056,85.3154,85.2082,85.2374,33988.0
2023-10-02 15:40:00,87.48,87.55,87.46,87.51,43885.0,85.2277,85.2959,85.2082,85.2569,43885.0
2023-10-02 15:45:00,87.51,87.66,87.5,87.61,83492.0,85.2569,85.4031,85.2472,85.3544,83492.0
2023-10-02 15:50:00,87.6,87.61,87.37,87.5,212720.0,85.3446,85.3544,85.1205,85.2472,212720.0
2023-10-02 15:55:00,87.51,87.67,87.49,87.66,328385.0,85.2569,85.4128,85.2374,85.4031,328385.0
2023-10-03 09:30:00,87.0,87.16,86.55,86.95,209458.0,84.7601,84.9159,84.3216,84.7114,209458.0
2023-10-03 09:35:00,86.91,87.2,86.88,87.15,57455.0,84.6724,84.9549,84.6432,84.9062,57455.0
2023-10-03 09:40:00,87.14,87.32,87.1,87.19,72920.0,84.8965,85.0718,84.8575,84.9452,72920.0
2023-10-03 09:45:00,87.2,87.24,86.84,86.99,132893.0,84.9549,84.9939,84.6042,84.7503,132893.0
2023-10-03 09:50:00,86.99,87.13,86.89,87.11,51946.0,84.7503,84.8867,84.6529,84.8672,51946.0
2023-10-03 09:55:00,87.13,87.17,86.81,86.83,44869.0,84.8867,84.9257,84.575,84.5944,44869.0
2023-10-03 10:00:00,86.84,86.86,86.46,86.52,242944.0,84.6042,84.6237,84.234,84.2924,242944.0
2023-10-03 10:05:00,86.52,86.65,86.44,86.53,120744.0,84.2924,84.4191,84.2145,84.3022,120744.0
2023-10-03 10:10:00,86.54,86.84,86.48,86.66,88975.0,84.3119,84.6042,84.2535,84.4288,88975.0
2023-10-03 10:15:00,86.64,86.64,86.38,86.57,79210.0,84.4093,84.4093,84.156,84.3411,79210.0
2023-10-03 10:20:00,86.55,86.64,86.49,86.51,56831.0,84.3216,84.4093,84.2632,84.2827,56831.0
2023-10-03 10:25:00,86.51,86.69,86.5,86.54,61575.0,84.2827,84.458,84.2729,84.3119,61575.0
2023-10-03 10:30:00,86.53,86.66,86.49,86.6,37887.0,84.3022,84.4288,84.2632,84.3704,37887.0
2023-10-03 10:35:00,86.59,86.75,86.47,86.47,50261.0,84.3606,84.5165,84.2437,84.2437,50261.0
2023-10-03 10:40:00,86.48,86.62,86.47,86.52,66155.0,84.2535,84.3898,84.2437,84.2924,66155.0
2023-10-03 10:45:00,86.51,86.53,86.22,86.33,45352.0,84.2827,84.3022,84.0001,84.1073,45352.0
2023-10-03 10:50:00,86.33,86.33,86.12,86.22,82145.0,84.1073,84.1073,83.9027,84.0001,82145.0
2023-10-03 10:55:00,86.21,86.24,86.1,86.13,65733.0,83.9904,84.0196,83.8832,83.9125,65733.0
2023-10-03 11:00:00,86.13,86.13,85.88,85.97,65626.0,83.9125,83.9125,83.6689,83.7566,65626.0
2023-10-03 11:05:00,86.0,86.13,85.9,86.08,50003.0,83.7858,83.9125,83.6884,83.8637,50003.0
2023-10-03 11:10:00,86.09,86.12,85.98,86.05,75229.0,83.8735,83.9027,83.7663,83.8345,75229.0
2023-10-03 11:15:00,86.03,86.07,85.99,86.04,42993.0,83.815,83.854,83.7761,83.8248,42993.0
2023-10-03 11:20:00,86.03,86.15,86.02,86.07,52369.0,83.815,83.9319,83.8053,83.854,52369.0
2023-10-03 11:25:00,86.06,86.13,86.01,86.09,30455.0,83.8443,83.9125,83.7956,83.8735,30455.0
2023-10-03 11:30:00,86.08,86.2,85.95,86.01,110640.0,83.8637,83.9807,83.7371,83.7956,110640.0
2023-10-03 11:35:00,86.01,86.04,85.95,86.01,30253.0,83.7956,83.8248,83.7371,83.7956,30253.0
2023-10-03 11:40:00,86.03,86.13,86.03,86.05,31848.0,83.815,83.9125,83.815,83.8345,31848.0
2023-10-03 11:45:00,86.05,86.21,86.02,86.19,57769.0,83.8345,83.9904,83.8053,83.9709,57769.0
2023-10-03 11:50:00,86.18,86.19,86.09,86.12,26485.0,83.9612,83.9709,83.8735,83.9027,26485.0
2023-10-03 11:55:00,86.12,86.14,86.01,86.1,29141.0,83.9027,83.9222,83.7956,83.8832,29141.0
2023-10-03 12:00:00,86.12,86.32,86.08,86.31,46430.0,83.9027,84.0976,83.8637,84.0878,46430.0
2023-10-03 12:05:00,86.3,86.32,86.22,86.25,22257.0,84.0781,84.0976,84.0001,84.0294,22257.0
2023-10-03 12:10:00,86.25,86.32,86.23,86.32,24512.0,84.0294,84.0976,84.0099,84.0976,24512.0
2023-10-03 12:15:00,86.33,86.42,86.31,86.34,28059.0,84.1073,84.195,84.0878,84.1171,28059.0
2023-10-03 12:20:00,86.34,86.36,86.23,86.33,32329.0,84.1171,84.1365,84.0099,84.1073,32329.0
2023-10-03 12:25:00,86.32,86.45,86.31,86.39,42618.0,84.0976,84.2242,84.0878,84.1658,42618.0
2023-10-03 12:30:00,86.39,86.45,86.37,86.37,20733.0,84.1658,84.2242,84.1463,84.1463,20733.0
2023-10-03 12:35:00,86.36,86.41,86.31,86.34,23595.0,84.1365,84.1853,84.0878,84.1171,23595.0
2023-10-03 12:40:00,86.34,86.39,86.21,86.21,38862.0,84.1171,84.1658,83.9904,83.9904,38862.0
2023-10-03 12:45:00,86.21,86.29,86.15,86.19,67980.0,83.9904,84.0683,83.9319,83.9709,67980.0
2023-10-03 12:50:00,86.17,86.27,86.15,86.16,27823.0,83.9514,84.0489,83.9319,83.9417,27823.0
2023-10-03 12:55:00,86.15,86.24,86.12,86.19,26504.0,83.9319,84.0196,83.9027,83.9709,26504.0
2023-10-03 13:00:00,86.19,86.29,86.19,86.23,22390.0,83.9709,84.0683,83.9709,84.0099,22390.0
2023-10-03 13:05:00,86.22,86.27,86.07,86.07,22174.0,84.0001,84.0489,83.854,83.854,22174.0
2023-10-03 13:10:00,86.08,86.09,86.0,86.03,28718.0,83.8637,83.8735,83.7858,83.815,28718.0
2023-10-03 13:15:00,86.02,86.06,85.88,85.9,46058.0,83.8053,83.8443,83.6689,83.6884,46058.0
2023-10-03 13:20:00,85.89,85.93,85.82,85.9,27015.0,83.6786,83.7176,83.6104,83.6884,27015.0
2023-10-03 13:25:00,85.89,85.9,85.75,85.78,37705.0,83.6786,83.6884,83.5422,83.5715,37705.0
2023-10-03 13:30:00,85.77,85.77,85.66,85.73,66352.0,83.5617,83.5617,83.4546,83.5228,66352.0
2023-10-03 13:35:00,85.72,85.74,85.67,85.7,32841.0,83.513,83.5325,83.4643,83.4935,32841.0
2023-10-03 13:40:00,85.7,85.78,85.7,85.71,25867.0,83.4935,83.5715,83.4935,83.5033,25867.0
2023-10-03 13:45:00,85.71,85.77,85.65,85.65,24246.0,83.5033,83.5617,83.4448,83.4448,24246.0
2023-10-03 13:50:00,85.66,85.69,85.61,85.68,23112.0,83.4546,83.4838,83.4059,83.474,23112.0
2023-10-03 13:55:00,85.66,85.71,85.58,85.68,29436.0,83.4546,83.5033,83.3766,83.474,29436.0
2023-10-03 14:00:00,85.67,85.72,85.53,85.56,28970.0,83.4643,83.513,83.3279,83.3571,28970.0
2023-10-03 14:05:00,85.57,85.61,85.38,85.42,68287.0,83.3669,83.4059,83.1818,83.2207,68287.0
2023-10-03 14:10:00,85.43,85.47,85.34,85.37,74441.0,83.2305,83.2695,83.1428,83.172,74441.0
2023-10-03 14:15:00,85.37,85.37,85.22,85.32,65868.0,83.172,83.172,83.0259,83.1233,65868.0
2023-10-03 14:20:00,85.32,85.4,85.27,85.39,36836.0,83.1233,83.2013,83.0746,83.1915,36836.0
2023-10-03 14:25:00,85.39,85.42,85.33,85.37,21387.0,83.1915,83.2207,83.1331,83.172,21387.0
2023-10-03 14:30:00,85.34,85.44,85.34,85.42,34201.0,83.1428,83.2402,83.1428,83.2207,34201.0
2023-10-03 14:35:00,85.43,85.48,85.41,85.48,33009.0,83.2305,83.2792,83.211,83.2792,33009.0
2023-10-03 14:40:00,85.48,85.52,85.43,85.48,33281.0,83.2792,83.3182,83.2305,83.2792,33281.0
2023-10-03 14:45:00,85.48,85.52,85.47,85.5,26491.0,83.2792,83.3182,83.2695,83.2987,26491.0
2023-10-03 14:50:00,85.51,85.53,85.34,85.41,41394.0,83.3084,83.3279,83.1428,83.211,41394.0
2023-10-03 14:55:00,85.4,85.4,85.27,85.3,39223.0,83.2013,83.2013,83.0746,83.1038,39223.0
2023-10-03 15:00:00,85.3,85.4,85.25,85.31,54280.0,83.1038,83.2013,83.0551,83.1136,54280.0
2023-10-03 15:05:00,85.32,85.33,85.1,85.19,81076.0,83.1233,83.1331,82.909,82.9967,81076.0
2023-10-03 15:10:00,85.19,85.2,85.11,85.14,66784.0,82.9967,83.0064,82.9187,82.948,66784.0
2023-10-03 15:15:00,85.16,85.3,85.14,85.28,114550.0,82.9674,83.1038,82.948,83.0843,114550.0
2023-10-03 15:20:00,85.27,85.34,85.27,85.3,42594.0,83.0746,83.1428,83.0746,83.1038,42594.0
2023-10-03 15:25:00,85.3,85.32,85.16,85.17,76634.0,83.1038,83.1233,82.9674,82.9772,76634.0
2023-10-03 15:30:00,85.17,85.21,85.06,85.07,66712.0,82.9772,83.0161,82.87,82.8798,66712.0
2023-10-03 15:35:00,85.07,85.22,85.07,85.17,89415.0,82.8798,83.0259,82.8798,82.9772,89415.0
2023-10-03 15:40:00,85.17,85.31,85.15,85.27,71799.0,82.9772,83.1136,82.9577,83.0746,71799.0
2023-10-03 15:45:00,85.27,85.37,85.19,85.36,112435.0,83.0746,83.172,82.9967,83.1623,112435.0
2023-10-03 15:50:00,85.37,85.49,85.35,85.39,184878.0,83.172,83.2889,83.1525,83.1915,184878.0
2023-10-03 15:55:00,85.38,85.44,85.26,85.42,414360.0,83.1818,83.2402,83.0649,83.2207,414360.0
2023-10-04 09:30:00,85.47,85.75,85.38,85.58,158082.0,83.2695,83.5422,83.1818,83.3766,158082.0
2023-10-04 09:35:00,85.6,85.95,85.58,85.89,78548.0,83.3961,83.7371,83.3766,83.6786,78548.0
2023-10-04 09:40:00,85.88,86.13,85.86,86.11,159591.0,83.6689,83.9125,83.6494,83.893,159591.0
2023-10-04 09:45:00,86.12,86.16,85.93,86.02,91790.0,83.9027,83.9417,83.7176,83.8053,91790.0
2023-10-04 09:50:00,86.01,86.07,85.76,86.01,80059.0,83.7956,83.854,83.552,83.7956,80059.0
2023-10-04 09:55:00,86.02,86.06,85.88,85.97,38219.0,83.8053,83.8443,83.6689,83.7566,38219.0
2023-10-04 10:00:00,85.96,86.03,85.65,85.65,68347.0,83.7468,83.815,83.4448,83.4448,68347.0
2023-10-04 10:05:00,85.66,85.73,85.5,85.59,85683.0,83.4546,83.5228,83.2987,83.3864,85683.0
2023-10-04 10:10:00,85.6,85.77,85.58,85.72,54600.0,83.3961,83.5617,83.3766,83.513,54600.0
2023-10-04 10:15:00,85.73,85.8,85.58,85.74,87371.0,83.5228,83.591,83.3766,83.5325,87371.0
2023-10-04 10:20:00,85.74,85.75,85.51,85.61,66263.0,83.5325,83.5422,83.3084,83.4059,66263.0
2023-10-04 10:25:00,85.62,85.71,85.49,85.52,91367.0,83.4156,83.5033,83.2889,83.3182,91367.0
2023-10-04 10:30:00,85.53,85.76,85.51,85.76,35535.0,83.3279,83.552,83.3084,83.552,35535.0
2023-10-04 10:35:00,85.76,85.85,85.75,85.81,60642.0,83.552,83.6397,83.5422,83.6007,60642.0
2023-10-04 10:40:00,85.84,85.98,85.79,85.8,109558.0,83.6299,83.7663,83.5812,83.591,109558.0
2023-10-04 10:45:00,85.8,85.85,85.53,85.53,37090.0,83.591,83.6397,83.3279,83.3279,37090.0
2023-10-04 10:50:00,85.53,85.65,85.52,85.56,26940.0,83.3279,83.4448,83.3182,83.3571,26940.0
2023-10-04 10:55:00,85.56,85.65,85.53,85.6,44964.0,83.3571,83.4448,83.3279,83.3961,44964.0
2023-10-04 11:00:00,85.6,85.69,85.5,85.65,37463.0,83.3961,83.4838,83.2987,83.4448,37463.0
2023-10-04 11:05:00,85.67,85.75,85.64,85.68,48618.0,83.4643,83.5422,83.4351,83.474,48618.0
2023-10-04 11:10:00,85.7,85.84,85.65,85.72,115405.0,83.4935,83.6299,83.4448,83.513,115405.0
2023-10-04 11:15:00,85.73,85.93,85.73,85.89,103867.0,83.5228,83.7176,83.5228,83.6786,103867.0
2023-10-04 11:20:00,85.89,86.01,85.88,85.95,37479.0,83.6786,83.7956,83.6689,83.7371,37479.0
2023-10-04 11:25:00,85.95,86.03,85.92,85.98,41047.0,83.7371,83.815,83.7079,83.7663,41047.0
2023-10-04 11:30:00,85.99,86.11,85.94,86.09,104114.0,83.7761,83.893,83.7274,83.8735,104114.0
2023-10-04 11:35:00,86.09,86.29,86.07,86.24,60730.0,83.8735,84.0683,83.854,84.0196,60730.0
2023-10-04 11:40:00,86.24,86.32,86.1,86.14,63547.0,84.0196,84.0976,83.8832,83.9222,63547.0
2023-10-04 11:45:00,86.13,86.33,86.1,86.25,72959.0,83.9125,84.1073,83.8832,84.0294,72959.0
2023-10-04 11:50:00,86.24,86.25,86.12,86.21,29575.0,84.0196,84.0294,83.9027,83.9904,29575.0
2023-10-04 11:55:00,86.24,86.42,86.18,86.36,40713.0,84.0196,84.195,83.9612,84.1365,40713.0
2023-10-04 12:00:00,86.37,86.38,86.1,86.11,47360.0,84.1463,84.156,83.8832,83.893,47360.0
2023-10-04 12:05:00,86.09,86.16,86.07,86.09,24104.0,83.8735,83.9417,83.854,83.8735,24104.0
2023-10-04 12:10:00,86.09,86.18,85.98,86.02,58977.0,83.8735,83.9612,83.7663,83.8053,58977.0
2023-10-04 12:15:00,86.02,86.16,86.01,86.11,30102.0,83.8053,83.9417,83.7956,83.893,30102.0
2023-10-04 12:20:00,86.11,86.2,86.02,86.02,42973.0,83.893,83.9807,83.8053,83.8053,42973.0
2023-10-04 12:25:00,86.04,86.16,86.03,86.14,24129.0,83.8248,83.9417,83.815,83.9222,24129.0
2023-10-04 12:30:00,86.14,86.24,86.13,86.21,55158.0,83.9222,84.0196,83.9125,83.9904,55158.0
2023-10-04 12:35:00,86.2,86.24,86.13,86.21,33381.0,83.9807,84.0196,83.9125,83.9904,33381.0
2023-10-04 12:40:00,86.21,86.25,86.1,86.1,35811.0,83.9904,84.0294,83.8832,83.8832,35811.0
2023-10-04 12:45:00,86.11,86.33,86.11,86.31,31017.0,83.893,84.1073,83.893,84.0878,31017.0
2023-10-04 12:50:00,86.31,86.34,86.24,86.27,34158.0,84.0878,84.1171,84.0196,84.0489,34158.0
2023-10-04 12:55:00,86.28,86.33,86.19,86.23,21102.0,84.0586,84.1073,83.9709,84.0099,21102.0
2023-10-04 13:00:00,86.23,86.23,86.11,86.11,24840.0,84.0099,84.0099,83.893,83.893,24840.0
2023-10-04 13:05:00,86.1,86.19,86.1,86.17,15506.0,83.8832,83.9709,83.8832,83.9514,15506.0
2023-10-04 13:10:00,86.18,86.18,86.06,86.07,21673.0,83.9612,83.9612,83.8443,83.854,21673.0
2023-10-04 13:15:00,86.07,86.13,86.05,86.09,21726.0,83.854,83.9125,83.8345,83.8735,21726.0
2023-10-04 13:20:00,86.1,86.15,86.02,86.04,24215.0,83.8832,83.9319,83.8053,83.8248,24215.0
2023-10-04 13:25:00,86.04,86.06,86.0,86.03,59050.0,83.8248,83.8443,83.7858,83.815,59050.0
2023-10-04 13:30:00,86.02,86.08,85.96,86.06,70756.0,83.8053,83.8637,83.7468,83.8443,70756.0
2023-10-04 13:35:00,86.09,86.11,86.04,86.1,25126.0,83.8735,83.893,83.8248,83.8832,25126.0
2023-10-04 13:40:00,86.11,86.16,86.04,86.16,56510.0,83.893,83.9417,83.8248,83.9417,56510.0
2023-10-04 13:45:00,86.17,86.21,86.13,86.21,38025.0,83.9514,83.9904,83.9125,83.9904,38025.0
2023-10-04 13:50:00,86.19,86.21,86.04,86.08,51547.0,83.9709,83.9904,83.8248,83.8637,51547.0
2023-10-04 13:55:00,86.07,86.14,86.05,86.08,34362.0,83.854,83.9222,83.8345,83.8637,34362.0
2023-10-04 14:00:00,86.07,86.13,86.0,86.13,56777.0,83.854,83.9125,83.7858,83.9125,56777.0
2023-10-04 14:05:00,86.15,86.17,86.05,86.09,37571.0,83.9319,83.9514,83.8345,83.8735,37571.0
2023-10-04 14:10:00,86.08,86.14,86.06,86.1,27883.0,83.8637,83.9222,83.8443,83.8832,27883.0
2023-10-04 14:15:00,86.11,86.21,86.1,86.2,22999.0,83.893,83.9904,83.8832,83.9807,22999.0
2023-10-04 14:20:00,86.2,86.23,86.02,86.06,62602.0,83.9807,84.0099,83.8053,83.8443,62602.0
2023-10-04 14:25:00,86.05,86.24,86.05,86.22,27426.0,83.8345,84.0196,83.8345,84.0001,27426.0
2023-10-04 14:30:00,86.23,86.27,86.18,86.18,51750.0,84.0099,84.0489,83.9612,83.9612,51750.0
2023-10-04 14:35:00,86.18,86.29,86.14,86.29,43393.0,83.9612,84.0683,83.9222,84.0683,43393.0
2023-10-04 14:40:00,86.28,86.32,86.25,86.29,59112.0,84.0586,84.0976,84.0294,84.0683,59112.0
2023-10-04 14:45:00,86.28,86.32,86.26,86.27,23568.0,84.0586,84.0976,84.0391,84.0489,23568.0
2023-10-04 14:50:00,86.26,86.28,86.21,86.27,26235.0,84.0391,84.0586,83.9904,84.0489,26235.0
2023-10-04 14:55:00,86.27,86.34,86.25,86.3,35918.0,84.0489,84.1171,84.0294,84.0781,35918.0
2023-10-04 15:00:00,86.29,86.37,86.29,86.33,49224.0,84.0683,84.1463,84.0683,84.1073,49224.0
2023-10-04 15:05:00,86.34,86.37,86.28,86.34,36132.0,84.1171,84.1463,84.0586,84.1171,36132.0
2023-10-04 15:10:00,86.35,86.53,86.33,86.49,63012.0,84.1268,84.3022,84.1073,84.2632,63012.0
2023-10-04 15:15:00,86.48,86.62,86.47,86.55,43963.0,84.2535,84.3898,84.2437,84.3216,43963.0
2023-10-04 15:20:00,86.55,86.66,86.53,86.66,40977.0,84.3216,84.4288,84.3022,84.4288,40977.0
2023-10-04 15:25:00,86.64,86.68,86.59,86.64,93116.0,84.4093,84.4483,84.3606,84.4093,93116.0
2023-10-04 15:30:00,86.65,86.74,86.64,86.69,78924.0,84.4191,84.5068,84.4093,84.458,78924.0
2023-10-04 15:35:00,86.68,86.74,86.61,86.67,109129.0,84.4483,84.5068,84.3801,84.4386,109129.0
2023-10-04 15:40:00,86.67,86.71,86.61,86.64,141754.0,84.4386,84.4775,84.3801,84.4093,141754.0
2023-10-04 15:45:00,86.64,86.72,86.56,86.56,140821.0,84.4093,84.4873,84.3314,84.3314,140821.0
2023-10-04 15:50:00,86.56,86.62,86.4,86.6,257897.0,84.3314,84.3898,84.1755,84.3704,257897.0
2023-10-04 15:55:00,86.59,86.76,86.56,86.64,516619.0,84.3606,84.5262,84.3314,84.4093,516619.0
2023-10-05 09:30:00,86.83,87.94,86.83,87.63,327821.0,84.5944,85.6759,84.5944,85.3738,327821.0
2023-10-05 09:35:00,87.66,87.69,87.29,87.29,78417.0,85.4031,85.4323,85.0426,85.0426,78417.0
2023-10-05 09:40:00,87.28,87.31,86.97,87.11,82682.0,85.0329,85.0621,84.7308,84.8672,82682.0
2023-10-05 09:45:00,87.09,87.15,86.91,86.97,54481.0,84.8477,84.9062,84.6724,84.7308,54481.0
2023-10-05 09:50:00,86.94,87.0,86.74,86.85,78913.0,84.7016,84.7601,84.5068,84.6139,78913.0
2023-10-05 09:55:00,86.84,87.06,86.84,86.98,89546.0,84.6042,84.8185,84.6042,84.7406,89546.0
2023-10-05 10:00:00,87.0,87.0,86.7,86.76,65791.0,84.7601,84.7601,84.4678,84.5262,65791.0
2023-10-05 10:05:00,86.76,86.76,86.6,86.69,47272.0,84.5262,84.5262,84.3704,84.458,47272.0
2023-10-05 10:10:00,86.69,86.71,86.6,86.7,48053.0,84.458,84.4775,84.3704,84.4678,48053.0
2023-10-05 10:15:00,86.69,86.8,86.62,86.79,45495.0,84.458,84.5652,84.3898,84.5555,45495.0
2023-10-05 10:20:00,86.78,86.94,86.75,86.79,91936.0,84.5457,84.7016,84.5165,84.5555,91936.0
2023-10-05 10:25:00,86.79,87.08,86.79,87.0,43223.0,84.5555,84.838,84.5555,84.7601,43223.0
2023-10-05 10:30:00,86.99,87.1,86.92,87.0,39625.0,84.7503,84.8575,84.6821,84.7601,39625.0
2023-10-05 10:35:00,87.0,87.0,86.61,86.63,48510.0,84.7601,84.7601,84.3801,84.3996,48510.0
2023-10-05 10:40:00,86.63,86.75,86.53,86.74,45901.0,84.3996,84.5165,84.3022,84.5068,45901.0
2023-10-05 10:45:00,86.73,86.78,86.68,86.68,40860.0,84.497,84.5457,84.4483,84.4483,40860.0
2023-10-05 10:50:00,86.69,86.9,86.64,86.87,37693.0,84.458,84.6626,84.4093,84.6334,37693.0
2023-10-05 10:55:00,86.88,86.95,86.8,86.89,33945.0,84.6432,84.7114,84.5652,84.6529,33945.0
2023-10-05 11:00:00,86.89,86.97,86.76,86.87,37869.0,84.6529,84.7308,84.5262,84.6334,37869.0
2023-10-05 11:05:00,86.87,86.95,86.81,86.94,46872.0,84.6334,84.7114,84.575,84.7016,46872.0
2023-10-05 11:10:00,86.95,87.05,86.9,87.01,66842.0,84.7114,84.8088,84.6626,84.7698,66842.0
2023-10-05 11:15:00,87.0,87.07,86.92,86.92,43959.0,84.7601,84.8283,84.6821,84.6821,43959.0
2023-10-05 11:20:00,86.92,87.09,86.91,87.07,25950.0,84.6821,84.8477,84.6724,84.8283,25950.0
2023-10-05 11:25:00,87.06,87.07,86.98,87.03,30948.0,84.8185,84.8283,84.7406,84.7893,30948.0
2023-10-05 11:30:00,87.02,87.09,86.99,87.04,48408.0,84.7795,84.8477,84.7503,84.799,48408.0
2023-10-05 11:35:00,87.05,87.23,87.05,87.23,44472.0,84.8088,84.9841,84.8088,84.9841,44472.0
2023-10-05 11:40:00,87.24,87.27,87.09,87.09,25315.0,84.9939,85.0231,84.8477,84.8477,25315.0
2023-10-05 11:45:00,87.1,87.21,87.09,87.13,44517.0,84.8575,84.9647,84.8477,84.8867,44517.0
2023-10-05 11:50:00,87.14,87.29,87.1,87.27,50036.0,84.8965,85.0426,84.8575,85.0231,50036.0
2023-10-05 11:55:00,87.28,87.3,87.09,87.11,51274.0,85.0329,85.0523,84.8477,84.8672,51274.0
2023-10-05 12:00:00,87.12,87.18,87.07,87.17,52563.0,84.877,84.9354,84.8283,84.9257,52563.0
2023-10-05 12:05:00,87.16,87.25,87.15,87.22,31636.0,84.9159,85.0036,84.9062,84.9744,31636.0
2023-10-05 12:10:00,87.22,87.36,87.2,87.34,50908.0,84.9744,85.1108,84.9549,85.0913,50908.0
2023-10-05 12:15:00,87.34,87.34,87.2,87.25,36048.0,85.0913,85.0913,84.9549,85.0036,36048.0
2023-10-05 12:20:00,87.24,87.27,87.21,87.24,21058.0,84.9939,85.0231,84.9647,84.9939,21058.0
2023-10-05 12:25:00,87.25,87.38,87.21,87.36,43426.0,85.0036,85.1303,84.9647,85.1108,43426.0
2023-10-05 12:30:00,87.36,87.43,87.31,87.31,44109.0,85.1108,85.179,85.0621,85.0621,44109.0
2023-10-05 12:35:00,87.32,87.41,87.32,87.35,83623.0,85.0718,85.1595,85.0718,85.1011,83623.0
2023-10-05 12:40:00,87.34,87.34,87.23,87.24,27618.0,85.0913,85.0913,84.9841,84.9939,27618.0
2023-10-05 12:45:00,87.25,87.28,87.14,87.16,23593.0,85.0036,85.0329,84.8965,84.9159,23593.0
2023-10-05 12:50:00,87.16,87.2,87.15,87.17,29720.0,84.9159,84.9549,84.9062,84.9257,29720.0
2023-10-05 12:55:00,87.17,87.25,87.15,87.25,52962.0,84.9257,85.0036,84.9062,85.0036,52962.0
2023-10-05 13:00:00,87.26,87.31,87.19,87.2,20694.0,85.0134,85.0621,84.9452,84.9549,20694.0
2023-10-05 13:05:00,87.21,87.23,87.13,87.13,16617.0,84.9647,84.9841,84.8867,84.8867,16617.0
2023-10-05 13:10:00,87.14,87.31,87.13,87.31,24735.0,84.8965,85.0621,84.8867,85.0621,24735.0
2023-10-05 13:15:00,87.3,87.34,87.25,87.27,20382.0,85.0523,85.0913,85.0036,85.0231,20382.0
2023-10-05 13:20:00,87.26,87.32,87.23,87.31,21553.0,85.0134,85.0718,84.9841,85.0621,21553.0
2023-10-05 13:25:00,87.31,87.35,87.3,87.34,18405.0,85.0621,85.1011,85.0523,85.0913,18405.0
2023-10-05 13:30:00,87.34,87.42,87.24,87.39,53254.0,85.0913,85.1692,84.9939,85.14,53254.0
2023-10-05 13:35:00,87.4,87.49,87.38,87.48,53407.0,85.1498,85.2374,85.1303,85.2277,53407.0
2023-10-05 13:40:00,87.48,87.51,87.45,87.46,42962.0,85.2277,85.2569,85.1985,85.2082,42962.0
2023-10-05 13:45:00,87.47,87.5,87.42,87.46,38221.0,85.218,85.2472,85.1692,85.2082,38221.0
2023-10-05 13:50:00,87.46,87.49,87.37,87.39,28520.0,85.2082,85.2374,85.1205,85.14,28520.0
2023-10-05 13:55:00,87.38,87.39,87.32,87.36,22650.0,85.1303,85.14,85.0718,85.1108,22650.0
2023-10-05 14:00:00,87.37,87.47,87.35,87.42,26813.0,85.1205,85.218,85.1011,85.1692,26813.0
2023-10-05 14:05:00,87.42,87.43,87.35,87.36,27199.0,85.1692,85.179,85.1011,85.1108,27199.0
2023-10-05 14:10:00,87.37,87.39,87.33,87.36,28414.0,85.1205,85.14,85.0816,85.1108,28414.0
2023-10-05 14:15:00,87.36,87.43,87.35,87.4,37143.0,85.1108,85.179,85.1011,85.1498,37143.0
2023-10-05 14:20:00,87.4,87.41,87.35,87.4,22736.0,85.1498,85.1595,85.1011,85.1498,22736.0
2023-10-05 14:25:00,87.39,87.39,87.33,87.37,28325.0,85.14,85.14,85.0816,85.1205,28325.0
2023-10-05 14:30:00,87.37,87.5,87.32,87.49,76306.0,85.1205,85.2472,85.0718,85.2374,76306.0
2023-10-05 14:35:00,87.48,87.53,87.42,87.52,51764.0,85.2277,85.2764,85.1692,85.2667,51764.0
2023-10-05 14:40:00,87.51,87.57,87.44,87.5,87246.0,85.2569,85.3154,85.1887,85.2472,87246.0
2023-10-05 14:45:00,87.49,87.49,87.43,87.45,34587.0,85.2374,85.2374,85.179,85.1985,34587.0
2023-10-05 14:50:00,87.46,87.5,87.45,87.47,28831.0,85.2082,85.2472,85.1985,85.218,28831.0
2023-10-05 14:55:00,87.46,87.5,87.43,87.48,29619.0,85.2082,85.2472,85.179,85.2277,29619.0
2023-10-05 15:00:00,87.49,87.53,87.44,87.44,52043.0,85.2374,85.2764,85.1887,85.1887,52043.0
2023-10-05 15:05:00,87.44,87.47,87.42,87.45,24248.0,85.1887,85.218,85.1692,85.1985,24248.0
2023-10-05 15:10:00,87.45,87.46,87.35,87.4,34744.0,85.1985,85.2082,85.1011,85.1498,34744.0
2023-10-05 15:15:00,87.39,87.41,87.33,87.36,28452.0,85.14,85.1595,85.0816,85.1108,28452.0
2023-10-05 15:20:00,87.34,87.38,87.28,87.32,31979.0,85.0913,85.1303,85.0329,85.0718,31979.0
2023-10-05 15:25:00,87.33,87.4,87.33,87.4,37855.0,85.0816,85.1498,85.0816,85.1498,37855.0
2023-10-05 15:30:00,87.4,87.42,87.32,87.32,55778.0,85.1498,85.1692,85.0718,85.0718,55778.0
2023-10-05 15:35:00,87.32,87.38,87.31,87.36,40311.0,85.0718,85.1303,85.0621,85.1108,40311.0
2023-10-05 15:40:00,87.36,87.38,87.31,87.32,45225.0,85.1108,85.1303,85.0621,85.0718,45225.0
2023-10-05 15:45:00,87.31,87.38,87.22,87.28,114873.0,85.0621,85.1303,84.9744,85.0329,114873.0
2023-10-05 15:50:00,87.28,87.33,87.09,87.13,158455.0,85.0329,85.0816,84.8477,84.8867,158455.0
2023-10-05 15:55:00,87.13,87.28,87.03,87.03,470229.0,84.8867,85.0329,84.7893,84.7893,470229.0
2023-10-06 09:30:00,88.09,88.16,87.6,87.86,289861.0,85.822,85.8902,85.3446,85.5979,289861.0
2023-10-06 09:35:00,87.84,87.97,87.53,87.63,128701.0,85.5784,85.7051,85.2764,85.3738,128701.0
2023-10-06 09:40:00,87.63,87.78,87.38,87.77,95339.0,85.3738,85.52,85.1303,85.5102,95339.0
2023-10-06 09:45:00,87.76,88.08,87.71,87.71,103691.0,85.5005,85.8123,85.4518,85.4518,103691.0
2023-10-06 09:50:00,87.7,87.75,87.51,87.65,58424.0,85.442,85.4908,85.2569,85.3933,58424.0
2023-10-06 09:55:00,87.67,87.77,87.44,87.74,68344.0,85.4128,85.5102,85.1887,85.481,68344.0
2023-10-06 10:00:00,87.75,87.78,87.58,87.77,72964.0,85.4908,85.52,85.3251,85.5102,72964.0
2023-10-06 10:05:00,87.77,87.88,87.67,87.88,82459.0,85.5102,85.6174,85.4128,85.6174,82459.0
2023-10-06 10:10:00,87.89,88.23,87.86,88.08,118603.0,85.6271,85.9584,85.5979,85.8123,118603.0
2023-10-06 10:15:00,88.07,88.18,87.97,87.97,82089.0,85.8025,85.9097,85.7051,85.7051,82089.0
2023-10-06 10:20:00,87.92,88.13,87.85,88.11,100990.0,85.6564,85.861,85.5882,85.8415,100990.0
2023-10-06 10:25:00,88.11,88.32,88.11,88.28,82246.0,85.8415,86.0461,85.8415,86.0071,82246.0
2023-10-06 10:30:00,88.28,88.5,88.28,88.37,152247.0,86.0071,86.2214,86.0071,86.0948,152247.0
2023-10-06 10:35:00,88.35,88.45,88.26,88.37,76827.0,86.0753,86.1727,85.9876,86.0948,76827.0
2023-10-06 10:40:00,88.36,88.45,88.22,88.4,59500.0,86.085,86.1727,85.9487,86.124,59500.0
2023-10-06 10:45:00,88.43,88.68,88.42,88.59,56204.0,86.1532,86.3968,86.1435,86.3091,56204.0
2023-10-06 10:50:00,88.62,88.69,88.54,88.54,53247.0,86.3384,86.4066,86.2604,86.2604,53247.0
2023-10-06 10:55:00,88.53,88.56,88.36,88.5,66558.0,86.2507,86.2799,86.085,86.2214,66558.0
2023-10-06 11:00:00,88.48,88.62,88.42,88.61,56028.0,86.202,86.3384,86.1435,86.3286,56028.0
2023-10-06 11:05:00,88.61,88.75,88.53,88.73,52017.0,86.3286,86.465,86.2507,86.4455,52017.0
2023-10-06 11:10:00,88.73,88.83,88.7,88.81,105612.0,86.4455,86.5429,86.4163,86.5235,105612.0
2023-10-06 11:15:00,88.81,88.95,88.76,88.85,100568.0,86.5235,86.6599,86.4747,86.5624,100568.0
2023-10-06 11:20:00,88.89,89.11,88.84,89.1,116013.0,86.6014,86.8157,86.5527,86.806,116013.0
2023-10-06 11:25:00,89.1,89.34,89.07,89.15,193656.0,86.806,87.0398,86.7768,86.8547,193656.0
2023-10-06 11:30:00,89.16,89.41,89.13,89.39,80391.0,86.8645,87.108,86.8352,87.0885,80391.0
2023-10-06 11:35:00,89.39,89.57,89.37,89.49,92721.0,87.0885,87.2639,87.069,87.186,92721.0
2023-10-06 11:40:00,89.5,89.72,89.48,89.51,143564.0,87.1957,87.41,87.1762,87.2054,143564.0
2023-10-06 11:45:00,89.52,89.54,89.43,89.51,61772.0,87.2152,87.2347,87.1275,87.2054,61772.0
2023-10-06 11:50:00,89.5,89.56,89.43,89.52,74183.0,87.1957,87.2542,87.1275,87.2152,74183.0
2023-10-06 11:55:00,89.52,89.76,89.5,89.73,90539.0,87.2152,87.449,87.1957,87.4198,90539.0
2023-10-06 12:00:00,89.75,89.86,89.63,89.7,105039.0,87.4393,87.5464,87.3223,87.3905,105039.0
2023-10-06 12:05:00,89.7,89.71,89.55,89.58,85911.0,87.3905,87.4003,87.2444,87.2736,85911.0
2023-10-06 12:10:00,89.59,89.66,89.52,89.54,76913.0,87.2834,87.3516,87.2152,87.2347,76913.0
2023-10-06 12:15:00,89.54,89.55,89.44,89.44,59522.0,87.2347,87.2444,87.1372,87.1372,59522.0
2023-10-06 12:20:00,89.45,89.46,89.23,89.34,48382.0,87.147,87.1567,86.9326,87.0398,48382.0
2023-10-06 12:25:00,89.34,89.47,89.26,89.43,58458.0,87.0398,87.1665,86.9619,87.1275,58458.0
2023-10-06 12:30:00,89.43,89.44,89.25,89.25,79119.0,87.1275,87.1372,86.9521,86.9521,79119.0
2023-10-06 12:35:00,89.25,89.46,89.24,89.43,35242.0,86.9521,87.1567,86.9424,87.1275,35242.0
2023-10-06 12:40:00,89.44,89.61,89.41,89.6,52312.0,87.1372,87.3029,87.108,87.2931,52312.0
2023-10-06 12:45:00,89.59,89.63,89.57,89.58,38303.0,87.2834,87.3223,87.2639,87.2736,38303.0
2023-10-06 12:50:00,89.6,89.65,89.48,89.51,74504.0,87.2931,87.3418,87.1762,87.2054,74504.0
2023-10-06 12:55:00,89.51,89.63,89.51,89.6,25751.0,87.2054,87.3223,87.2054,87.2931,25751.0
2023-10-06 13:00:00,89.59,89.64,89.55,89.56,45008.0,87.2834,87.3321,87.2444,87.2542,45008.0
2023-10-06 13:05:00,89.56,89.59,89.51,89.56,35188.0,87.2542,87.2834,87.2054,87.2542,35188.0
2023-10-06 13:10:00,89.57,89.66,89.52,89.66,47310.0,87.2639,87.3516,87.2152,87.3516,47310.0
2023-10-06 13:15:00,89.67,89.79,89.64,89.79,60540.0,87.3613,87.4782,87.3321,87.4782,60540.0
2023-10-06 13:20:00,89.8,89.97,89.79,89.93,85897.0,87.488,87.6536,87.4782,87.6146,85897.0
2023-10-06 13:25:00,89.93,89.97,89.82,89.84,49168.0,87.6146,87.6536,87.5075,87.5269,49168.0
2023-10-06 13:30:00,89.83,89.96,89.83,89.96,47224.0,87.5172,87.6439,87.5172,87.6439,47224.0
2023-10-06 13:35:00,89.97,90.02,89.89,89.98,85538.0,87.6536,87.7023,87.5757,87.6633,85538.0
2023-10-06 13:40:00,89.98,90.0,89.87,89.9,33113.0,87.6633,87.6828,87.5562,87.5854,33113.0
2023-10-06 13:45:00,89.9,89.91,89.86,89.89,31984.0,87.5854,87.5951,87.5464,87.5757,31984.0
2023-10-06 13:50:00,89.9,89.92,89.85,89.89,35676.0,87.5854,87.6049,87.5367,87.5757,35676.0
2023-10-06 13:55:00,89.89,89.99,89.88,89.98,40544.0,87.5757,87.6731,87.5659,87.6633,40544.0
2023-10-06 14:00:00,89.99,89.99,89.91,89.92,38116.0,87.6731,87.6731,87.5951,87.6049,38116.0
2023-10-06 14:05:00,89.92,89.92,89.83,89.84,34897.0,87.6049,87.6049,87.5172,87.5269,34897.0
2023-10-06 14:10:00,89.84,89.92,89.84,89.88,48076.0,87.5269,87.6049,87.5269,87.5659,48076.0
2023-10-06 14:15:00,89.88,89.88,89.74,89.74,42955.0,87.5659,87.5659,87.4295,87.4295,42955.0
2023-10-06 14:20:00,89.74,89.76,89.7,89.72,87757.0,87.4295,87.449,87.3905,87.41,87757.0
2023-10-06 14:25:00,89.72,89.83,89.7,89.83,137137.0,87.41,87.5172,87.3905,87.5172,137137.0
2023-10-06 14:30:00,89.83,89.9,89.78,89.87,60428.0,87.5172,87.5854,87.4685,87.5562,60428.0
2023-10-06 14:35:00,89.88,89.97,89.86,89.91,52934.0,87.5659,87.6536,87.5464,87.5951,52934.0
2023-10-06 14:40:00,89.9,89.97,89.88,89.95,39881.0,87.5854,87.6536,87.5659,87.6341,39881.0
2023-10-06 14:45:00,89.95,89.99,89.86,89.9,40870.0,87.6341,87.6731,87.5464,87.5854,40870.0
2023-10-06 14:50:00,89.89,89.89,89.78,89.82,38182.0,87.5757,87.5757,87.4685,87.5075,38182.0
2023-10-06 14:55:00,89.82,89.84,89.74,89.8,77380.0,87.5075,87.5269,87.4295,87.488,77380.0
2023-10-06 15:00:00,89.79,89.79,89.61,89.68,82105.0,87.4782,87.4782,87.3029,87.3711,82105.0
2023-10-06 15:05:00,89.68,89.89,89.65,89.87,55965.0,87.3711,87.5757,87.3418,87.5562,55965.0
2023-10-06 15:10:00,89.86,89.86,89.69,89.72,68794.0,87.5464,87.5464,87.3808,87.41,68794.0
2023-10-06 15:15:00,89.72,89.76,89.68,89.7,58056.0,87.41,87.449,87.3711,87.3905,58056.0
2023-10-06 15:20:00,89.7,89.75,89.68,89.75,58758.0,87.3905,87.4393,87.3711,87.4393,58758.0
2023-10-06 15:25:00,89.74,89.83,89.7,89.81,89678.0,87.4295,87.5172,87.3905,87.4977,89678.0
2023-10-06 15:30:00,89.81,89.83,89.66,89.67,106479.0,87.4977,87.5172,87.3516,87.3613,106479.0
2023-10-06 15:35:00,89.67,89.69,89.63,89.69,101268.0,87.3613,87.3808,87.3223,87.3808,101268.0
2023-10-06 15:40:00,89.69,89.71,89.56,89.57,111825.0,87.3808,87.4003,87.2542,87.2639,111825.0
2023-10-06 15:45:00,89.56,89.59,89.49,89.51,206147.0,87.2542,87.2834,87.186,87.2054,206147.0
2023-10-06 15:50:00,89.5,89.5,89.31,89.33,281737.0,87.1957,87.1957,87.0106,87.0301,281737.0
2023-10-06 15:55:00,89.32,89.39,89.18,89.28,609833.0,87.0203,87.0885,86.8839,86.9814,609833.0
2023-10-09 09:30:00,88.8,88.96,88.1,88.12,219882.0,86.5137,86.6696,85.8317,85.8512,219882.0
2023-10-09 09:35:00,88.11,88.45,88.04,88.41,77012.0,85.8415,86.1727,85.7733,86.1338,77012.0
2023-10-09 09:40:00,88.38,88.64,88.19,88.63,96596.0,86.1045,86.3578,85.9194,86.3481,96596.0
2023-10-09 09:45:00,88.64,88.75,88.4,88.66,49719.0,86.3578,86.465,86.124,86.3773,49719.0
2023-10-09 09:50:00,88.66,88.7,88.42,88.57,59952.0,86.3773,86.4163,86.1435,86.2896,59952.0
2023-10-09 09:55:00,88.55,88.56,88.39,88.47,46257.0,86.2702,86.2799,86.1143,86.1922,46257.0
2023-10-09 10:00:00,88.48,88.59,88.13,88.14,65352.0,86.202,86.3091,85.861,85.8707,65352.0
2023-10-09 10:05:00,88.14,88.26,88.1,88.21,41702.0,85.8707,85.9876,85.8317,85.9389,41702.0
2023-10-09 10:10:00,88.23,88.4,88.21,88.26,37258.0,85.9584,86.124,85.9389,85.9876,37258.0
2023-10-09 10:15:00,88.3,88.44,88.29,88.42,30270.0,86.0266,86.163,86.0169,86.1435,30270.0
2023-10-09 10:20:00,88.41,88.56,88.31,88.56,45042.0,86.1338,86.2799,86.0363,86.2799,45042.0
2023-10-09 10:25:00,88.54,88.55,88.32,88.35,28317.0,86.2604,86.2702,86.0461,86.0753,28317.0
2023-10-09 10:30:00,88.38,88.4,88.28,88.28,22454.0,86.1045,86.124,86.0071,86.0071,22454.0
2023-10-09 10:35:00,88.28,88.29,88.09,88.15,30178.0,86.0071,86.0169,85.822,85.8805,30178.0
2023-10-09 10:40:00,88.17,88.31,88.11,88.3,35190.0,85.8999,86.0363,85.8415,86.0266,35190.0
2023-10-09 10:45:00,88.33,88.34,88.17,88.18,60226.0,86.0558,86.0656,85.8999,85.9097,60226.0
2023-10-09 10:50:00,88.2,88.41,88.2,88.38,27721.0,85.9292,86.1338,85.9292,86.1045,27721.0
2023-10-09 10:55:00,88.38,88.46,88.33,88.35,33074.0,86.1045,86.1825,86.0558,86.0753,33074.0
2023-10-09 11:00:00,88.35,88.38,88.26,88.34,35798.0,86.0753,86.1045,85.9876,86.0656,35798.0
2023-10-09 11:05:00,88.33,88.33,88.16,88.17,47945.0,86.0558,86.0558,85.8902,85.8999,47945.0
2023-10-09 11:10:00,88.17,88.29,88.12,88.22,24909.0,85.8999,86.0169,85.8512,85.9487,24909.0
2023-10-09 11:15:00,88.21,88.32,88.21,88.26,18153.0,85.9389,86.0461,85.9389,85.9876,18153.0
2023-10-09 11:20:00,88.26,88.39,88.23,88.39,20862.0,85.9876,86.1143,85.9584,86.1143,20862.0
2023-10-09 11:25:00,88.4,88.57,88.39,88.53,36521.0,86.124,86.2896,86.1143,86.2507,36521.0
2023-10-09 11:30:00,88.53,88.59,88.5,88.55,20012.0,86.2507,86.3091,86.2214,86.2702,20012.0
2023-10-09 11:35:00,88.52,88.58,88.5,88.52,16666.0,86.2409,86.2994,86.2214,86.2409,16666.0
2023-10-09 11:40:00,88.52,88.55,88.43,88.5,20319.0,86.2409,86.2702,86.1532,86.2214,20319.0
2023-10-09 11:45:00,88.51,88.53,88.42,88.52,36253.0,86.2312,86.2507,86.1435,86.2409,36253.0
2023-10-09 11:50:00,88.52,88.57,88.52,88.56,23758.0,86.2409,86.2896,86.2409,86.2799,23758.0
2023-10-09 11:55:00,88.57,88.66,88.57,88.65,19224.0,86.2896,86.3773,86.2896,86.3676,19224.0
2023-10-09 12:00:00,88.65,88.7,88.61,88.62,32840.0,86.3676,86.4163,86.3286,86.3384,32840.0
2023-10-09 12:05:00,88.63,88.74,88.63,88.67,26509.0,86.3481,86.4553,86.3481,86.3871,26509.0
2023-10-09 12:10:00,88.68,88.71,88.61,88.62,14676.0,86.3968,86.426,86.3286,86.3384,14676.0
2023-10-09 12:15:00,88.63,88.73,88.62,88.73,19492.0,86.3481,86.4455,86.3384,86.4455,19492.0
2023-10-09 12:20:00,88.73,88.84,88.71,88.8,30757.0,86.4455,86.5527,86.426,86.5137,30757.0
2023-10-09 12:25:00,88.79,88.8,88.73,88.75,15369.0,86.504,86.5137,86.4455,86.465,15369.0
2023-10-09 12:30:00,88.75,88.81,88.75,88.8,16273.0,86.465,86.5235,86.465,86.5137,16273.0
2023-10-09 12:35:00,88.81,88.81,88.72,88.73,18398.0,86.5235,86.5235,86.4358,86.4455,18398.0
2023-10-09 12:40:00,88.73,88.76,88.64,88.65,18903.0,86.4455,86.4747,86.3578,86.3676,18903.0
2023-10-09 12:45:00,88.65,88.73,88.62,88.73,15727.0,86.3676,86.4455,86.3384,86.4455,15727.0
2023-10-09 12:50:00,88.72,88.76,88.68,88.71,11811.0,86.4358,86.4747,86.3968,86.426,11811.0
2023-10-09 12:55:00,88.71,88.73,88.61,88.67,17413.0,86.426,86.4455,86.3286,86.3871,17413.0
2023-10-09 13:00:00,88.66,88.79,88.66,88.73,31882.0,86.3773,86.504,86.3773,86.4455,31882.0
2023-10-09 13:05:00,88.73,88.76,88.7,88.75,11531.0,86.4455,86.4747,86.4163,86.465,11531.0
2023-10-09 13:10:00,88.75,88.76,88.68,88.7,13537.0,86.465,86.4747,86.3968,86.4163,13537.0
2023-10-09 13:15:00,88.7,88.74,88.7,88.73,22880.0,86.4163,86.4553,86.4163,86.4455,22880.0
2023-10-09 13:20:00,88.73,88.73,88.67,88.7,11252.0,86.4455,86.4455,86.3871,86.4163,11252.0
2023-10-09 13:25:00,88.71,88.93,88.71,88.92,18291.0,86.426,86.6404,86.426,86.6306,18291.0
2023-10-09 13:30:00,88.94,89.09,88.94,89.07,48906.0,86.6501,86.7963,86.6501,86.7768,48906.0
2023-10-09 13:35:00,89.08,89.12,89.04,89.11,25256.0,86.7865,86.8255,86.7475,86.8157,25256.0
2023-10-09 13:40:00,89.11,89.2,89.08,89.16,42486.0,86.8157,86.9034,86.7865,86.8645,42486.0
2023-10-09 13:45:00,89.17,89.23,89.15,89.16,48161.0,86.8742,86.9326,86.8547,86.8645,48161.0
2023-10-09 13:50:00,89.18,89.23,89.12,89.21,30070.0,86.8839,86.9326,86.8255,86.9132,30070.0
2023-10-09 13:55:00,89.2,89.22,89.15,89.21,52997.0,86.9034,86.9229,86.8547,86.9132,52997.0
2023-10-09 14:00:00,89.2,89.21,89.1,89.17,20981.0,86.9034,86.9132,86.806,86.8742,20981.0
2023-10-09 14:05:00,89.17,89.3,89.15,89.28,30507.0,86.8742,87.0008,86.8547,86.9814,30507.0
2023-10-09 14:10:00,89.28,89.33,89.22,89.22,32352.0,86.9814,87.0301,86.9229,86.9229,32352.0
2023-10-09 14:15:00,89.23,89.28,89.21,89.21,21806.0,86.9326,86.9814,86.9132,86.9132,21806.0
2023-10-09 14:20:00,89.22,89.26,89.19,89.21,16475.0,86.9229,86.9619,86.8937,86.9132,16475.0
2023-10-09 14:25:00,89.2,89.25,89.17,89.25,10716.0,86.9034,86.9521,86.8742,86.9521,10716.0
2023-10-09 14:30:00,89.25,89.27,89.15,89.15,17953.0,86.9521,86.9716,86.8547,86.8547,17953.0
2023-10-09 14:35:00,89.15,89.2,89.08,89.2,31106.0,86.8547,86.9034,86.7865,86.9034,31106.0
2023-10-09 14:40:00,89.2,89.31,89.19,89.28,25064.0,86.9034,87.0106,86.8937,86.9814,25064.0
2023-10-09 14:45:00,89.28,89.28,89.2,89.22,29414.0,86.9814,86.9814,86.9034,86.9229,29414.0
2023-10-09 14:50:00,89.23,89.28,89.18,89.28,14598.0,86.9326,86.9814,86.8839,86.9814,14598.0
2023-10-09 14:55:00,89.29,89.34,89.29,89.3,34258.0,86.9911,87.0398,86.9911,87.0008,34258.0
2023-10-09 15:00:00,89.29,89.3,89.17,89.22,48314.0,86.9911,87.0008,86.8742,86.9229,48314.0
2023-10-09 15:05:00,89.22,89.29,89.22,89.26,20296.0,86.9229,86.9911,86.9229,86.9619,20296.0
2023-10-09 15:10:00,89.26,89.31,89.2,89.2,34022.0,86.9619,87.0106,86.9034,86.9034,34022.0
2023-10-09 15:15:00,89.2,89.27,89.17,89.19,45647.0,86.9034,86.9716,86.8742,86.8937,45647.0
2023-10-09 15:20:00,89.2,89.24,89.17,89.24,15619.0,86.9034,86.9424,86.8742,86.9424,15619.0
2023-10-09 15:25:00,89.24,89.31,89.2,89.29,43796.0,86.9424,87.0106,86.9034,86.9911,43796.0
2023-10-09 15:30:00,89.28,89.29,89.19,89.2,33770.0,86.9814,86.9911,86.8937,86.9034,33770.0
2023-10-09 15:35:00,89.19,89.23,89.15,89.2,33166.0,86.8937,86.9326,86.8547,86.9034,33166.0
2023-10-09 15:40:00,89.2,89.24,89.17,89.19,30474.0,86.9034,86.9424,86.8742,86.8937,30474.0
2023-10-09 15:45:00,89.17,89.21,89.12,89.2,50102.0,86.8742,86.9132,86.8255,86.9034,50102.0
2023-10-09 15:50:00,89.2,89.23,89.07,89.23,127393.0,86.9034,86.9326,86.7768,86.9326,127393.0
2023-10-09 15:55:00,89.24,89.26,88.96,88.99,380393.0,86.9424,86.9619,86.6696,86.6988,380393.0
2023-10-10 09:30:00,89.27,89.49,89.21,89.32,146418.0,86.9716,87.186,86.9132,87.0203,146418.0
2023-10-10 09:35:00,89.31,89.41,89.14,89.18,55283.0,87.0106,87.108,86.845,86.8839,55283.0
2023-10-10 09:40:00,89.18,89.5,89.15,89.28,54877.0,86.8839,87.1957,86.8547,86.9814,54877.0
2023-10-10 09:45:00,89.27,89.36,89.2,89.24,29590.0,86.9716,87.0593,86.9034,86.9424,29590.0
2023-10-10 09:50:00,89.25,89.38,89.24,89.33,23970.0,86.9521,87.0788,86.9424,87.0301,23970.0
2023-10-10 09:55:00,89.33,89.61,89.31,89.58,40918.0,87.0301,87.3029,87.0106,87.2736,40918.0
2023-10-10 10:00:00,89.59,89.77,89.55,89.64,35945.0,87.2834,87.4587,87.2444,87.3321,35945.0
2023-10-10 10:05:00,89.65,89.69,89.55,89.58,60425.0,87.3418,87.3808,87.2444,87.2736,60425.0
2023-10-10 10:10:00,89.57,89.84,89.52,89.83,35334.0,87.2639,87.5269,87.2152,87.5172,35334.0
2023-10-10 10:15:00,89.82,89.87,89.75,89.78,32988.0,87.5075,87.5562,87.4393,87.4685,32988.0
2023-10-10 10:20:00,89.79,89.79,89.68,89.79,31522.0,87.4782,87.4782,87.3711,87.4782,31522.0
2023-10-10 10:25:00,89.81,89.89,89.76,89.82,71600.0,87.4977,87.5757,87.449,87.5075,71600.0
2023-10-10 10:30:00,89.83,90.05,89.82,90.02,69256.0,87.5172,87.7315,87.5075,87.7023,69256.0
2023-10-10 10:35:00,90.02,90.09,89.97,89.98,43724.0,87.7023,87.7705,87.6536,87.6633,43724.0
2023-10-10 10:40:00,90.0,90.09,89.97,89.98,33222.0,87.6828,87.7705,87.6536,87.6633,33222.0
2023-10-10 10:45:00,89.98,90.0,89.81,89.84,30044.0,87.6633,87.6828,87.4977,87.5269,30044.0
2023-10-10 10:50:00,89.85,90.0,89.84,89.97,29819.0,87.5367,87.6828,87.5269,87.6536,29819.0
2023-10-10 10:55:00,89.95,89.99,89.9,89.9,32269.0,87.6341,87.6731,87.5854,87.5854,32269.0
2023-10-10 11:00:00,89.9,89.99,89.84,89.98,36467.0,87.5854,87.6731,87.5269,87.6633,36467.0
2023-10-10 11:05:00,89.97,90.12,89.88,89.89,75031.0,87.6536,87.7997,87.5659,87.5757,75031.0
2023-10-10 11:10:00,89.89,90.04,89.83,90.04,33747.0,87.5757,87.7218,87.5172,87.7218,33747.0
2023-10-10 11:15:00,90.03,90.2,90.03,90.19,43809.0,87.7121,87.8777,87.7121,87.8679,43809.0
2023-10-10 11:20:00,90.19,90.23,90.14,90.22,55912.0,87.8679,87.9069,87.8192,87.8972,55912.0
2023-10-10 11:25:00,90.21,90.26,90.19,90.24,41555.0,87.8874,87.9361,87.8679,87.9166,41555.0
2023-10-10 11:30:00,90.25,90.32,90.22,90.31,49580.0,87.9264,87.9946,87.8972,87.9848,49580.0
2023-10-10 11:35:00,90.31,90.34,90.23,90.28,30251.0,87.9848,88.0141,87.9069,87.9556,30251.0
2023-10-10 11:40:00,90.28,90.46,90.27,90.45,45700.0,87.9556,88.131,87.9459,88.1212,45700.0
2023-10-10 11:45:00,90.44,90.49,90.41,90.49,32675.0,88.1115,88.1602,88.0823,88.1602,32675.0
2023-10-10 11:50:00,90.48,90.51,90.43,90.47,46833.0,88.1505,88.1797,88.1018,88.1407,46833.0
2023-10-10 11:55:00,90.46,90.52,90.45,90.47,34503.0,88.131,88.1894,88.1212,88.1407,34503.0
2023-10-10 12:00:00,90.46,90.46,90.35,90.38,35752.0,88.131,88.131,88.0238,88.053,35752.0
2023-10-10 12:05:00,90.38,90.4,90.3,90.31,44190.0,88.053,88.0725,87.9751,87.9848,44190.0
2023-10-10 12:10:00,90.3,90.38,90.29,90.37,29934.0,87.9751,88.053,87.9654,88.0433,29934.0
2023-10-10 12:15:00,90.36,90.38,90.32,90.33,20800.0,88.0336,88.053,87.9946,88.0043,20800.0
2023-10-10 12:20:00,90.34,90.36,90.29,90.33,44449.0,88.0141,88.0336,87.9654,88.0043,44449.0
2023-10-10 12:25:00,90.33,90.39,90.32,90.39,26526.0,88.0043,88.0628,87.9946,88.0628,26526.0
2023-10-10 12:30:00,90.39,90.41,90.31,90.35,41182.0,88.0628,88.0823,87.9848,88.0238,41182.0
2023-10-10 12:35:00,90.35,90.41,90.33,90.41,29626.0,88.0238,88.0823,88.0043,88.0823,29626.0
2023-10-10 12:40:00,90.41,90.47,90.39,90.47,30161.0,88.0823,88.1407,88.0628,88.1407,30161.0
2023-10-10 12:45:00,90.45,90.51,90.43,90.44,30543.0,88.1212,88.1797,88.1018,88.1115,30543.0
2023-10-10 12:50:00,90.44,90.62,90.43,90.56,74239.0,88.1115,88.2869,88.1018,88.2284,74239.0
2023-10-10 12:55:00,90.55,90.55,90.45,90.5,40138.0,88.2187,88.2187,88.1212,88.17,40138.0
2023-10-10 13:00:00,90.49,90.49,90.17,90.17,106220.0,88.1602,88.1602,87.8484,87.8484,106220.0
2023-10-10 13:05:00,90.17,90.19,89.89,89.96,127049.0,87.8484,87.8679,87.5757,87.6439,127049.0
2023-10-10 13:10:00,89.95,90.02,89.81,89.84,47534.0,87.6341,87.7023,87.4977,87.5269,47534.0
2023-10-10 13:15:00,89.83,89.93,89.78,89.9,71220.0,87.5172,87.6146,87.4685,87.5854,71220.0
2023-10-10 13:20:00,89.9,90.0,89.89,89.95,31582.0,87.5854,87.6828,87.5757,87.6341,31582.0
2023-10-10 13:25:00,89.92,90.04,89.89,90.04,17086.0,87.6049,87.7218,87.5757,87.7218,17086.0
2023-10-10 13:30:00,90.05,90.08,89.97,90.05,25955.0,87.7315,87.7608,87.6536,87.7315,25955.0
2023-10-10 13:35:00,90.05,90.15,90.05,90.1,19601.0,87.7315,87.829,87.7315,87.7802,19601.0
2023-10-10 13:40:00,90.11,90.17,90.06,90.17,23269.0,87.79,87.8484,87.7413,87.8484,23269.0
2023-10-10 13:45:00,90.16,90.21,90.15,90.19,18176.0,87.8387,87.8874,87.829,87.8679,18176.0
2023-10-10 13:50:00,90.19,90.19,90.01,90.11,21972.0,87.8679,87.8679,87.6926,87.79,21972.0
2023-10-10 13:55:00,90.13,90.18,90.1,90.11,11681.0,87.8095,87.8582,87.7802,87.79,11681.0
2023-10-10 14:00:00,90.11,90.18,90.08,90.18,30572.0,87.79,87.8582,87.7608,87.8582,30572.0
2023-10-10 14:05:00,90.16,90.17,90.02,90.02,41182.0,87.8387,87.8484,87.7023,87.7023,41182.0
2023-10-10 14:10:00,90.02,90.12,90.01,90.02,22131.0,87.7023,87.7997,87.6926,87.7023,22131.0
2023-10-10 14:15:00,90.02,90.25,90.01,90.25,24344.0,87.7023,87.9264,87.6926,87.9264,24344.0
2023-10-10 14:20:00,90.25,90.33,90.19,90.21,29175.0,87.9264,88.0043,87.8679,87.8874,29175.0
2023-10-10 14:25:00,90.2,90.28,90.1,90.17,36987.0,87.8777,87.9556,87.7802,87.8484,36987.0
2023-10-10 14:30:00,90.17,90.25,90.16,90.25,30099.0,87.8484,87.9264,87.8387,87.9264,30099.0
2023-10-10 14:35:00,90.25,90.28,90.14,90.22,94033.0,87.9264,87.9556,87.8192,87.8972,94033.0
2023-10-10 14:40:00,90.23,90.29,90.2,90.29,18472.0,87.9069,87.9654,87.8777,87.9654,18472.0
2023-10-10 14:45:00,90.29,90.43,90.29,90.36,46202.0,87.9654,88.1018,87.9654,88.0336,46202.0
2023-10-10 14:50:00,90.36,90.47,90.32,90.32,74236.0,88.0336,88.1407,87.9946,87.9946,74236.0
2023-10-10 14:55:00,90.32,90.35,90.27,90.33,83367.0,87.9946,88.0238,87.9459,88.0043,83367.0
2023-10-10 15:00:00,90.33,90.4,90.27,90.36,111542.0,88.0043,88.0725,87.9459,88.0336,111542.0
2023-10-10 15:05:00,90.37,90.4,90.32,90.4,41381.0,88.0433,88.0725,87.9946,88.0725,41381.0
2023-10-10 15:10:00,90.39,90.4,90.3,90.36,45972.0,88.0628,88.0725,87.9751,88.0336,45972.0
2023-10-10 15:15:00,90.36,90.43,90.33,90.38,49960.0,88.0336,88.1018,88.0043,88.053,49960.0
2023-10-10 15:20:00,90.37,90.38,90.27,90.38,59346.0,88.0433,88.053,87.9459,88.053,59346.0
2023-10-10 15:25:00,90.37,90.42,90.35,90.37,53940.0,88.0433,88.092,88.0238,88.0433,53940.0
2023-10-10 15:30:00,90.36,90.43,90.35,90.42,67510.0,88.0336,88.1018,88.0238,88.092,67510.0
2023-10-10 15:35:00,90.42,90.42,90.27,90.32,118665.0,88.092,88.092,87.9459,87.9946,118665.0
2023-10-10 15:40:00,90.33,90.42,90.33,90.41,71533.0,88.0043,88.092,88.0043,88.0823,71533.0
2023-10-10 15:45:00,90.4,90.46,90.4,90.45,171297.0,88.0725,88.131,88.0725,88.1212,171297.0
2023-10-10 15:50:00,90.45,90.46,90.34,90.41,284565.0,88.1212,88.131,88.0141,88.0823,284565.0
2023-10-10 15:55:00,90.41,90.66,90.4,90.63,694413.0,88.0823,88.3258,88.0725,88.2966,694413.0
2023-10-11 09:30:00,91.22,91.84,91.13,91.72,292315.0,88.8714,89.4755,88.7837,89.3585,292315.0
2023-10-11 09:35:00,91.74,91.78,91.47,91.52,130358.0,89.378,89.417,89.115,89.1637,130358.0
2023-10-11 09:40:00,91.52,91.64,91.38,91.44,152789.0,89.1637,89.2806,89.0273,89.0857,152789.0
2023-10-11 09:45:00,91.45,91.57,91.36,91.44,132259.0,89.0955,89.2124,89.0078,89.0857,132259.0
2023-10-11 09:50:00,91.43,91.47,91.25,91.26,113522.0,89.076,89.115,88.9006,88.9104,113522.0
2023-10-11 09:55:00,91.26,91.32,91.12,91.2,113455.0,88.9104,88.9688,88.774,88.8519,113455.0
2023-10-11 10:00:00,91.21,91.23,90.86,90.86,89886.0,88.8617,88.8812,88.5207,88.5207,89886.0
2023-10-11 10:05:00,90.87,90.94,90.72,90.79,74049.0,88.5304,88.5986,88.3843,88.4525,74049.0
2023-10-11 10:10:00,90.8,90.86,90.67,90.67,50490.0,88.4622,88.5207,88.3356,88.3356,50490.0
2023-10-11 10:15:00,90.68,90.84,90.63,90.83,52535.0,88.3453,88.5012,88.2966,88.4915,52535.0
2023-10-11 10:20:00,90.82,91.0,90.8,90.96,83423.0,88.4817,88.6571,88.4622,88.6181,83423.0
2023-10-11 10:25:00,90.93,90.99,90.73,90.99,59248.0,88.5889,88.6473,88.394,88.6473,59248.0
2023-10-11 10:30:00,90.99,91.22,90.89,91.21,241087.0,88.6473,88.8714,88.5499,88.8617,241087.0
2023-10-11 10:35:00,91.21,91.49,91.11,91.48,122583.0,88.8617,89.1345,88.7642,89.1247,122583.0
2023-10-11 10:40:00,91.48,91.58,91.46,91.5,159303.0,89.1247,89.2221,89.1052,89.1442,159303.0
2023-10-11 10:45:00,91.52,91.58,91.4,91.57,85740.0,89.1637,89.2221,89.0468,89.2124,85740.0
2023-10-11 10:50:00,91.58,91.79,91.54,91.75,159458.0,89.2221,89.4267,89.1832,89.3878,159458.0
2023-10-11 10:55:00,91.74,91.77,91.67,91.73,100576.0,89.378,89.4073,89.3098,89.3683,100576.0
2023-10-11 11:00:00,91.73,91.89,91.62,91.65,143761.0,89.3683,89.5242,89.2611,89.2903,143761.0
2023-10-11 11:05:00,91.65,91.77,91.64,91.72,33980.0,89.2903,89.4073,89.2806,89.3585,33980.0
2023-10-11 11:10:00,91.72,91.78,91.65,91.69,42783.0,89.3585,89.417,89.2903,89.3293,42783.0
2023-10-11 11:15:00,91.69,91.7,91.32,91.34,62533.0,89.3293,89.3391,88.9688,88.9883,62533.0
2023-10-11 11:20:00,91.35,91.48,91.31,91.46,41862.0,88.9981,89.1247,88.9591,89.1052,41862.0
2023-10-11 11:25:00,91.45,91.49,91.25,91.3,40647.0,89.0955,89.1345,88.9006,88.9494,40647.0
2023-10-11 11:30:00,91.29,91.34,91.24,91.29,41826.0,88.9396,88.9883,88.8909,88.9396,41826.0
2023-10-11 11:35:00,91.29,91.32,91.24,91.3,39858.0,88.9396,88.9688,88.8909,88.9494,39858.0
2023-10-11 11:40:00,91.3,91.31,91.15,91.15,65677.0,88.9494,88.9591,88.8032,88.8032,65677.0
2023-10-11 11:45:00,91.15,91.27,91.15,91.24,56502.0,88.8032,88.9201,88.8032,88.8909,56502.0
2023-10-11 11:50:00,91.25,91.39,91.25,91.35,26443.0,88.9006,89.037,88.9006,88.9981,26443.0
2023-10-11 11:55:00,91.33,91.42,91.32,91.42,53406.0,88.9786,89.0663,88.9688,89.0663,53406.0
2023-10-11 12:00:00,91.43,91.43,91.31,91.36,38222.0,89.076,89.076,88.9591,89.0078,38222.0
2023-10-11 12:05:00,91.36,91.37,91.29,91.33,23553.0,89.0078,89.0176,88.9396,88.9786,23553.0
2023-10-11 12:10:00,91.32,91.32,91.12,91.14,37156.0,88.9688,88.9688,88.774,88.7935,37156.0
2023-10-11 12:15:00,91.13,91.13,91.01,91.04,44562.0,88.7837,88.7837,88.6668,88.696,44562.0
2023-10-11 12:20:00,91.04,91.09,90.99,91.08,33819.0,88.696,88.7448,88.6473,88.735,33819.0
2023-10-11 12:25:00,91.09,91.14,91.04,91.13,22536.0,88.7448,88.7935,88.696,88.7837,22536.0
2023-10-11 12:30:00,91.13,91.22,91.1,91.22,38690.0,88.7837,88.8714,88.7545,88.8714,38690.0
2023-10-11 12:35:00,91.23,91.25,91.15,91.2,35953.0,88.8812,88.9006,88.8032,88.8519,35953.0
2023-10-11 12:40:00,91.21,91.24,91.17,91.18,18379.0,88.8617,88.8909,88.8227,88.8324,18379.0
2023-10-11 12:45:00,91.17,91.19,91.11,91.14,42663.0,88.8227,88.8422,88.7642,88.7935,42663.0
2023-10-11 12:50:00,91.15,91.16,91.03,91.06,18293.0,88.8032,88.813,88.6863,88.7155,18293.0
2023-10-11 12:55:00,91.06,91.12,91.04,91.08,35569.0,88.7155,88.774,88.696,88.735,35569.0
2023-10-11 13:00:00,91.06,91.15,90.99,91.06,56871.0,88.7155,88.8032,88.6473,88.7155,56871.0
2023-10-11 13:05:00,91.06,91.08,91.04,91.06,17122.0,88.7155,88.735,88.696,88.7155,17122.0
2023-10-11 13:10:00,91.05,91.09,91.02,91.04,17151.0,88.7058,88.7448,88.6766,88.696,17151.0
2023-10-11 13:15:00,91.04,91.07,90.81,90.84,44991.0,88.696,88.7253,88.472,88.5012,44991.0
2023-10-11 13:20:00,90.84,90.98,90.81,90.97,19472.0,88.5012,88.6376,88.472,88.6278,19472.0
2023-10-11 13:25:00,90.96,91.03,90.9,90.91,32943.0,88.6181,88.6863,88.5597,88.5694,32943.0
2023-10-11 13:30:00,90.91,90.92,90.86,90.86,17645.0,88.5694,88.5791,88.5207,88.5207,17645.0
2023-10-11 13:35:00,90.85,90.88,90.77,90.79,25966.0,88.5109,88.5402,88.433,88.4525,25966.0
2023-10-11 13:40:00,90.76,90.84,90.76,90.77,24995.0,88.4233,88.5012,88.4233,88.433,24995.0
2023-10-11 13:45:00,90.78,90.84,90.77,90.8,16725.0,88.4427,88.5012,88.433,88.4622,16725.0
2023-10-11 13:50:00,90.83,90.93,90.81,90.92,19551.0,88.4915,88.5889,88.472,88.5791,19551.0
2023-10-11 13:55:00,90.92,90.97,90.9,90.94,14980.0,88.5791,88.6278,88.5597,88.5986,14980.0
2023-10-11 14:00:00,90.95,91.04,90.86,90.86,27687.0,88.6084,88.696,88.5207,88.5207,27687.0
2023-10-11 14:05:00,90.87,90.96,90.85,90.9,16205.0,88.5304,88.6181,88.5109,88.5597,16205.0
2023-10-11 14:10:00,90.89,90.93,90.84,90.84,15452.0,88.5499,88.5889,88.5012,88.5012,15452.0
2023-10-11 14:15:00,90.86,90.97,90.86,90.94,50633.0,88.5207,88.6278,88.5207,88.5986,50633.0
2023-10-11 14:20:00,90.94,91.17,90.93,91.17,41338.0,88.5986,88.8227,88.5889,88.8227,41338.0
2023-10-11 14:25:00,91.17,91.23,91.07,91.08,26454.0,88.8227,88.8812,88.7253,88.735,26454.0
2023-10-11 14:30:00,91.09,91.17,91.06,91.16,21206.0,88.7448,88.8227,88.7155,88.813,21206.0
2023-10-11 14:35:00,91.17,91.23,91.16,91.19,32504.0,88.8227,88.8812,88.813,88.8422,32504.0
2023-10-11 14:40:00,91.19,91.29,91.18,91.29,23506.0,88.8422,88.9396,88.8324,88.9396,23506.0
2023-10-11 14:45:00,91.28,91.35,91.24,91.3,24089.0,88.9299,88.9981,88.8909,88.9494,24089.0
2023-10-11 14:50:00,91.29,91.34,91.24,91.33,29369.0,88.9396,88.9883,88.8909,88.9786,29369.0
2023-10-11 14:55:00,91.35,91.37,91.31,91.35,33950.0,88.9981,89.0176,88.9591,88.9981,33950.0
2023-10-11 15:00:00,91.35,91.45,91.34,91.41,48940.0,88.9981,89.0955,88.9883,89.0565,48940.0
2023-10-11 15:05:00,91.41,91.42,91.32,91.39,49594.0,89.0565,89.0663,88.9688,89.037,49594.0
2023-10-11 15:10:00,91.41,91.43,91.37,91.39,28717.0,89.0565,89.076,89.0176,89.037,28717.0
2023-10-11 15:15:00,91.39,91.43,91.34,91.4,41905.0,89.037,89.076,88.9883,89.0468,41905.0
2023-10-11 15:20:00,91.4,91.45,91.36,91.44,28036.0,89.0468,89.0955,89.0078,89.0857,28036.0
2023-10-11 15:25:00,91.44,91.52,91.41,91.48,63908.0,89.0857,89.1637,89.0565,89.1247,63908.0
2023-10-11 15:30:00,91.46,91.51,91.39,91.42,45905.0,89.1052,89.1539,89.037,89.0663,45905.0
2023-10-11 15:35:00,91.41,91.5,91.38,91.48,59419.0,89.0565,89.1442,89.0273,89.1247,59419.0
2023-10-11 15:40:00,91.49,91.57,91.45,91.53,57801.0,89.1345,89.2124,89.0955,89.1734,57801.0
2023-10-11 15:45:00,91.54,91.63,91.5,91.56,87656.0,89.1832,89.2709,89.1442,89.2027,87656.0
2023-10-11 15:50:00,91.56,91.76,91.56,91.75,266340.0,89.2027,89.3975,89.2027,89.3878,266340.0
2023-10-11 15:55:00,91.74,92.01,91.69,92.01,850696.0,89.378,89.6411,89.3293,89.6411,850696.0
2023-10-12 09:30:00,92.51,92.75,92.32,92.45,328942.0,90.1282,90.362,89.9431,90.0697,328942.0
2023-10-12 09:35:00,92.5,92.74,92.36,92.38,129758.0,90.1185,90.3523,89.9821,90.0015,129758.0
2023-10-12 09:40:00,92.39,92.58,92.28,92.56,122923.0,90.0113,90.1964,89.9041,90.1769,122923.0
2023-10-12 09:45:00,92.55,92.59,92.19,92.2,100033.0,90.1672,90.2061,89.8164,89.8262,100033.0
2023-10-12 09:50:00,92.21,92.48,92.18,92.3,67115.0,89.8359,90.099,89.8067,89.9236,67115.0
2023-10-12 09:55:00,92.3,92.37,92.22,92.34,52675.0,89.9236,89.9918,89.8457,89.9626,52675.0
2023-10-12 10:00:00,92.35,92.58,92.28,92.58,74714.0,89.9723,90.1964,89.9041,90.1964,74714.0
2023-10-12 10:05:00,92.59,92.89,92.57,92.83,110543.0,90.2061,90.4984,90.1867,90.44,110543.0
2023-10-12 10:10:00,92.83,93.15,92.83,92.99,150269.0,90.44,90.7517,90.44,90.5958,150269.0
2023-10-12 10:15:00,92.99,93.0,92.67,92.8,104298.0,90.5958,90.6056,90.2841,90.4107,104298.0
2023-10-12 10:20:00,92.8,93.0,92.75,92.92,72123.0,90.4107,90.6056,90.362,90.5276,72123.0
2023-10-12 10:25:00,92.92,93.12,92.77,92.81,131762.0,90.5276,90.7225,90.3815,90.4205,131762.0
2023-10-12 10:30:00,92.83,92.98,92.81,92.97,67428.0,90.44,90.5861,90.4205,90.5764,67428.0
2023-10-12 10:35:00,92.96,93.22,92.87,93.16,105121.0,90.5666,90.8199,90.4789,90.7615,105121.0
2023-10-12 10:40:00,93.16,93.31,93.03,93.04,93569.0,90.7615,90.9076,90.6348,90.6446,93569.0
2023-10-12 10:45:00,93.03,93.27,93.0,93.24,48677.0,90.6348,90.8686,90.6056,90.8394,48677.0
2023-10-12 10:50:00,93.24,93.29,93.14,93.18,64676.0,90.8394,90.8881,90.742,90.781,64676.0
2023-10-12 10:55:00,93.17,93.18,93.05,93.15,68048.0,90.7712,90.781,90.6543,90.7517,68048.0
2023-10-12 11:00:00,93.15,93.15,92.94,93.11,78659.0,90.7517,90.7517,90.5471,90.7128,78659.0
2023-10-12 11:05:00,93.12,93.2,92.98,93.1,128129.0,90.7225,90.8004,90.5861,90.703,128129.0
2023-10-12 11:10:00,93.11,93.15,93.03,93.09,99973.0,90.7128,90.7517,90.6348,90.6933,99973.0
2023-10-12 11:15:00,93.1,93.15,93.05,93.15,91718.0,90.703,90.7517,90.6543,90.7517,91718.0
2023-10-12 11:20:00,93.15,93.17,93.02,93.02,82928.0,90.7517,90.7712,90.6251,90.6251,82928.0
2023-10-12 11:25:00,93.02,93.03,92.86,92.9,79192.0,90.6251,90.6348,90.4692,90.5082,79192.0
2023-10-12 11:30:00,92.88,93.01,92.83,93.01,69722.0,90.4887,90.6153,90.44,90.6153,69722.0
2023-10-12 11:35:00,93.01,93.06,92.91,93.06,67155.0,90.6153,90.664,90.5179,90.664,67155.0
2023-10-12 11:40:00,93.06,93.27,93.05,93.27,111681.0,90.664,90.8686,90.6543,90.8686,111681.0
2023-10-12 11:45:00,93.27,93.3,93.12,93.13,88555.0,90.8686,90.8979,90.7225,90.7322,88555.0
2023-10-12 11:50:00,93.13,93.15,93.05,93.13,61813.0,90.7322,90.7517,90.6543,90.7322,61813.0
2023-10-12 11:55:00,93.12,93.15,93.02,93.09,38777.0,90.7225,90.7517,90.6251,90.6933,38777.0
2023-10-12 12:00:00,93.09,93.25,93.07,93.1,124320.0,90.6933,90.8491,90.6738,90.703,124320.0
2023-10-12 12:05:00,93.1,93.18,93.06,93.18,43831.0,90.703,90.781,90.664,90.781,43831.0
2023-10-12 12:10:00,93.19,93.21,93.03,93.06,33308.0,90.7907,90.8102,90.6348,90.664,33308.0
2023-10-12 12:15:00,93.06,93.23,93.06,93.16,52671.0,90.664,90.8297,90.664,90.7615,52671.0
2023-10-12 12:20:00,93.16,93.29,93.15,93.25,51234.0,90.7615,90.8881,90.7517,90.8491,51234.0
2023-10-12 12:25:00,93.24,93.29,93.17,93.28,53523.0,90.8394,90.8881,90.7712,90.8784,53523.0
2023-10-12 12:30:00,93.29,93.34,93.27,93.31,49645.0,90.8881,90.9368,90.8686,90.9076,49645.0
2023-10-12 12:35:00,93.31,93.4,93.29,93.39,70566.0,90.9076,90.9953,90.8881,90.9855,70566.0
2023-10-12 12:40:00,93.4,93.44,93.36,93.41,110862.0,90.9953,91.0343,90.9563,91.005,110862.0
2023-10-12 12:45:00,93.41,93.41,93.23,93.26,44938.0,91.005,91.005,90.8297,90.8589,44938.0
2023-10-12 12:50:00,93.28,93.34,93.25,93.33,37683.0,90.8784,90.9368,90.8491,90.9271,37683.0
2023-10-12 12:55:00,93.33,93.33,93.21,93.31,38795.0,90.9271,90.9271,90.8102,90.9076,38795.0
2023-10-12 13:00:00,93.3,93.31,92.94,93.01,120348.0,90.8979,90.9076,90.5471,90.6153,120348.0
2023-10-12 13:05:00,93.01,93.03,92.85,92.89,70509.0,90.6153,90.6348,90.4594,90.4984,70509.0
2023-10-12 13:10:00,92.88,92.9,92.57,92.57,80073.0,90.4887,90.5082,90.1867,90.1867,80073.0
2023-10-12 13:15:00,92.56,92.56,92.37,92.49,76888.0,90.1769,90.1769,89.9918,90.1087,76888.0
2023-10-12 13:20:00,92.5,92.58,92.43,92.48,65396.0,90.1185,90.1964,90.0503,90.099,65396.0
2023-10-12 13:25:00,92.49,92.5,92.36,92.4,41575.0,90.1087,90.1185,89.9821,90.021,41575.0
2023-10-12 13:30:00,92.39,92.55,92.38,92.4,42956.0,90.0113,90.1672,90.0015,90.021,42956.0
2023-10-12 13:35:00,92.41,92.42,92.31,92.37,37415.0,90.0308,90.0405,89.9333,89.9918,37415.0
2023-10-12 13:40:00,92.38,92.47,92.33,92.41,38172.0,90.0015,90.0892,89.9528,90.0308,38172.0
2023-10-12 13:45:00,92.41,92.49,92.4,92.48,73623.0,90.0308,90.1087,90.021,90.099,73623.0
2023-10-12 13:50:00,92.48,92.52,92.41,92.46,92061.0,90.099,90.1379,90.0308,90.0795,92061.0
2023-10-12 13:55:00,92.48,92.55,92.38,92.42,49203.0,90.099,90.1672,90.0015,90.0405,49203.0
2023-10-12 14:00:00,92.41,92.55,92.37,92.37,56056.0,90.0308,90.1672,89.9918,89.9918,56056.0
2023-10-12 14:05:00,92.36,92.39,92.1,92.1,41631.0,89.9821,90.0113,89.7288,89.7288,41631.0
2023-10-12 14:10:00,92.08,92.11,91.89,91.91,79418.0,89.7093,89.7385,89.5242,89.5436,79418.0
2023-10-12 14:15:00,91.91,92.02,91.84,91.9,131493.0,89.5436,89.6508,89.4755,89.5339,131493.0
2023-10-12 14:20:00,91.9,92.13,91.89,92.07,88925.0,89.5339,89.758,89.5242,89.6995,88925.0
2023-10-12 14:25:00,92.06,92.14,92.02,92.1,83612.0,89.6898,89.7677,89.6508,89.7288,83612.0
2023-10-12 14:30:00,92.1,92.2,92.02,92.19,41540.0,89.7288,89.8262,89.6508,89.8164,41540.0
2023-10-12 14:35:00,92.2,92.25,92.16,92.22,27492.0,89.8262,89.8749,89.7872,89.8457,27492.0
2023-10-12 14:40:00,92.23,92.32,92.19,92.29,29697.0,89.8554,89.9431,89.8164,89.9139,29697.0
2023-10-12 14:45:00,92.29,92.42,92.28,92.39,25460.0,89.9139,90.0405,89.9041,90.0113,25460.0
2023-10-12 14:50:00,92.38,92.42,92.27,92.31,35900.0,90.0015,90.0405,89.8944,89.9333,35900.0
2023-10-12 14:55:00,92.31,92.34,92.22,92.23,24272.0,89.9333,89.9626,89.8457,89.8554,24272.0
2023-10-12 15:00:00,92.25,92.42,92.23,92.41,35320.0,89.8749,90.0405,89.8554,90.0308,35320.0
2023-10-12 15:05:00,92.42,92.42,92.27,92.36,53774.0,90.0405,90.0405,89.8944,89.9821,53774.0
2023-10-12 15:10:00,92.37,92.42,92.23,92.36,55708.0,89.9918,90.0405,89.8554,89.9821,55708.0
2023-10-12 15:15:00,92.36,92.51,92.32,92.47,34836.0,89.9821,90.1282,89.9431,90.0892,34836.0
2023-10-12 15:20:00,92.47,92.5,92.38,92.4,46005.0,90.0892,90.1185,90.0015,90.021,46005.0
2023-10-12 15:25:00,92.39,92.45,92.36,92.43,37749.0,90.0113,90.0697,89.9821,90.0503,37749.0
2023-10-12 15:30:00,92.43,92.59,92.42,92.56,107933.0,90.0503,90.2061,90.0405,90.1769,107933.0
2023-10-12 15:35:00,92.56,92.64,92.53,92.61,51267.0,90.1769,90.2549,90.1477,90.2256,51267.0
2023-10-12 15:40:00,92.61,92.63,92.49,92.5,79442.0,90.2256,90.2451,90.1087,90.1185,79442.0
2023-10-12 15:45:00,92.5,92.52,92.44,92.47,94744.0,90.1185,90.1379,90.06,90.0892,94744.0
2023-10-12 15:50:00,92.48,92.58,92.37,92.44,215792.0,90.099,90.1964,89.9918,90.06,215792.0
2023-10-12 15:55:00,92.44,92.57,92.4,92.43,356414.0,90.06,90.1867,90.021,90.0503,356414.0
2023-10-13 09:30:00,92.75,92.94,92.39,92.41,209238.0,90.362,90.5471,90.0113,90.0308,209238.0
2023-10-13 09:35:00,92.4,92.62,92.22,92.58,84277.0,90.021,90.2354,89.8457,90.1964,84277.0
2023-10-13 09:40:00,92.58,92.76,92.48,92.54,75460.0,90.1964,90.3718,90.099,90.1574,75460.0
2023-10-13 09:45:00,92.51,92.59,92.36,92.59,118491.0,90.1282,90.2061,89.9821,90.2061,118491.0
2023-10-13 09:50:00,92.6,92.64,92.36,92.41,39298.0,90.2159,90.2549,89.9821,90.0308,39298.0
2023-10-13 09:55:00,92.42,92.55,92.38,92.4,33589.0,90.0405,90.1672,90.0015,90.021,33589.0
2023-10-13 10:00:00,92.37,92.44,92.16,92.33,67856.0,89.9918,90.06,89.7872,89.9528,67856.0
2023-10-13 10:05:00,92.33,92.41,92.13,92.29,82621.0,89.9528,90.0308,89.758,89.9139,82621.0
2023-10-13 10:10:00,92.29,92.29,92.11,92.16,50766.0,89.9139,89.9139,89.7385,89.7872,50766.0
2023-10-13 10:15:00,92.19,92.26,92.14,92.15,58176.0,89.8164,89.8846,89.7677,89.7775,58176.0
2023-10-13 10:20:00,92.15,92.21,91.84,91.87,92910.0,89.7775,89.8359,89.4755,89.5047,92910.0
2023-10-13 10:25:00,91.88,92.09,91.85,91.97,61944.0,89.5144,89.719,89.4852,89.6021,61944.0
2023-10-13 10:30:00,91.96,92.16,91.9,92.15,66331.0,89.5924,89.7872,89.5339,89.7775,66331.0
2023-10-13 10:35:00,92.15,92.23,92.04,92.04,65471.0,89.7775,89.8554,89.6703,89.6703,65471.0
2023-10-13 10:40:00,92.05,92.09,91.98,92.03,58844.0,89.68,89.719,89.6118,89.6606,58844.0
2023-10-13 10:45:00,92.03,92.09,91.83,91.91,60269.0,89.6606,89.719,89.4657,89.5436,60269.0
2023-10-13 10:50:00,91.92,91.92,91.47,91.53,106829.0,89.5534,89.5534,89.115,89.1734,106829.0
2023-10-13 10:55:00,91.53,91.53,91.35,91.44,113805.0,89.1734,89.1734,88.9981,89.0857,113805.0
2023-10-13 11:00:00,91.45,91.48,91.25,91.29,66715.0,89.0955,89.1247,88.9006,88.9396,66715.0
2023-10-13 11:05:00,91.29,91.29,91.11,91.26,121720.0,88.9396,88.9396,88.7642,88.9104,121720.0
2023-10-13 11:10:00,91.25,91.38,91.22,91.34,79355.0,88.9006,89.0273,88.8714,88.9883,79355.0
2023-10-13 11:15:00,91.34,91.39,91.22,91.22,59961.0,88.9883,89.037,88.8714,88.8714,59961.0
2023-10-13 11:20:00,91.22,91.24,90.93,90.94,102994.0,88.8714,88.8909,88.5889,88.5986,102994.0
2023-10-13 11:25:00,90.95,91.0,90.86,90.98,108823.0,88.6084,88.6571,88.5207,88.6376,108823.0
2023-10-13 11:30:00,90.97,91.03,90.87,91.0,89737.0,88.6278,88.6863,88.5304,88.6571,89737.0
2023-10-13 11:35:00,91.01,91.08,90.98,91.06,69560.0,88.6668,88.735,88.6376,88.7155,69560.0
2023-10-13 11:40:00,91.06,91.06,90.89,90.9,61046.0,88.7155,88.7155,88.5499,88.5597,61046.0
2023-10-13 11:45:00,90.9,90.96,90.81,90.82,73722.0,88.5597,88.6181,88.472,88.4817,73722.0
2023-10-13 11:50:00,90.83,90.84,90.57,90.7,104941.0,88.4915,88.5012,88.2381,88.3648,104941.0
2023-10-13 11:55:00,90.69,90.84,90.64,90.82,74033.0,88.3551,88.5012,88.3063,88.4817,74033.0
2023-10-13 12:00:00,90.82,90.91,90.75,90.86,41431.0,88.4817,88.5694,88.4135,88.5207,41431.0
2023-10-13 12:05:00,90.86,90.87,90.78,90.86,52351.0,88.5207,88.5304,88.4427,88.5207,52351.0
2023-10-13 12:10:00,90.85,90.91,90.83,90.86,35167.0,88.5109,88.5694,88.4915,88.5207,35167.0
2023-10-13 12:15:00,90.87,91.11,90.86,91.04,49384.0,88.5304,88.7642,88.5207,88.696,49384.0
2023-10-13 12:20:00,91.03,91.19,91.03,91.17,59541.0,88.6863,88.8422,88.6863,88.8227,59541.0
2023-10-13 12:25:00,91.16,91.25,91.11,91.25,27780.0,88.813,88.9006,88.7642,88.9006,27780.0
2023-10-13 12:30:00,91.26,91.34,91.2,91.31,27423.0,88.9104,88.9883,88.8519,88.9591,27423.0
2023-10-13 12:35:00,91.31,91.34,91.06,91.09,37837.0,88.9591,88.9883,88.7155,88.7448,37837.0
2023-10-13 12:40:00,91.1,91.2,91.09,91.1,27504.0,88.7545,88.8519,88.7448,88.7545,27504.0
2023-10-13 12:45:00,91.1,91.13,91.06,91.06,27105.0,88.7545,88.7837,88.7155,88.7155,27105.0
2023-10-13 12:50:00,91.05,91.12,90.96,91.04,37834.0,88.7058,88.774,88.6181,88.696,37834.0
2023-10-13 12:55:00,91.06,91.11,91.02,91.11,22453.0,88.7155,88.7642,88.6766,88.7642,22453.0
2023-10-13 13:00:00,91.11,91.12,90.94,90.95,35292.0,88.7642,88.774,88.5986,88.6084,35292.0
2023-10-13 13:05:00,90.94,90.94,90.77,90.8,33961.0,88.5986,88.5986,88.433,88.4622,33961.0
2023-10-13 13:10:00,90.8,90.85,90.7,90.73,64252.0,88.4622,88.5109,88.3648,88.394,64252.0
2023-10-13 13:15:00,90.73,90.82,90.7,90.79,31327.0,88.394,88.4817,88.3648,88.4525,31327.0
2023-10-13 13:20:00,90.8,90.84,90.73,90.75,32704.0,88.4622,88.5012,88.394,88.4135,32704.0
2023-10-13 13:25:00,90.77,90.79,90.47,90.47,52369.0,88.433,88.4525,88.1407,88.1407,52369.0
2023-10-13 13:30:00,90.48,90.58,90.43,90.57,54234.0,88.1505,88.2479,88.1018,88.2381,54234.0
2023-10-13 13:35:00,90.56,90.56,90.4,90.43,50969.0,88.2284,88.2284,88.0725,88.1018,50969.0
2023-10-13 13:40:00,90.43,90.73,90.42,90.64,69824.0,88.1018,88.394,88.092,88.3063,69824.0
2023-10-13 13:45:00,90.64,90.7,90.6,90.64,39464.0,88.3063,88.3648,88.2674,88.3063,39464.0
2023-10-13 13:50:00,90.64,90.69,90.57,90.65,29138.0,88.3063,88.3551,88.2381,88.3161,29138.0
2023-10-13 13:55:00,90.64,90.73,90.61,90.63,31927.0,88.3063,88.394,88.2771,88.2966,31927.0
2023-10-13 14:00:00,90.63,90.67,90.6,90.63,27319.0,88.2966,88.3356,88.2674,88.2966,27319.0
2023-10-13 14:05:00,90.64,90.82,90.63,90.68,39737.0,88.3063,88.4817,88.2966,88.3453,39737.0
2023-10-13 14:10:00,90.68,90.74,90.67,90.68,39617.0,88.3453,88.4038,88.3356,88.3453,39617.0
2023-10-13 14:15:00,90.66,90.68,90.51,90.62,41449.0,88.3258,88.3453,88.1797,88.2869,41449.0
2023-10-13 14:20:00,90.62,90.64,90.48,90.5,32969.0,88.2869,88.3063,88.1505,88.17,32969.0
2023-10-13 14:25:00,90.5,90.6,90.45,90.6,35839.0,88.17,88.2674,88.1212,88.2674,35839.0
2023-10-13 14:30:00,90.61,90.74,90.59,90.7,52097.0,88.2771,88.4038,88.2576,88.3648,52097.0
2023-10-13 14:35:00,90.69,90.7,90.55,90.65,48990.0,88.3551,88.3648,88.2187,88.3161,48990.0
2023-10-13 14:40:00,90.64,90.67,90.53,90.53,28369.0,88.3063,88.3356,88.1992,88.1992,28369.0
2023-10-13 14:45:00,90.55,90.62,90.51,90.56,39870.0,88.2187,88.2869,88.1797,88.2284,39870.0
2023-10-13 14:50:00,90.55,90.59,90.52,90.55,42555.0,88.2187,88.2576,88.1894,88.2187,42555.0
2023-10-13 14:55:00,90.55,90.59,90.47,90.56,38066.0,88.2187,88.2576,88.1407,88.2284,38066.0
2023-10-13 15:00:00,90.57,90.64,90.49,90.58,57846.0,88.2381,88.3063,88.1602,88.2479,57846.0
2023-10-13 15:05:00,90.58,90.58,90.35,90.53,58063.0,88.2479,88.2479,88.0238,88.1992,58063.0
2023-10-13 15:10:00,90.51,90.69,90.47,90.65,61135.0,88.1797,88.3551,88.1407,88.3161,61135.0
2023-10-13 15:15:00,90.64,90.65,90.42,90.43,52456.0,88.3063,88.3161,88.092,88.1018,52456.0
2023-10-13 15:20:00,90.43,90.45,90.32,90.4,57740.0,88.1018,88.1212,87.9946,88.0725,57740.0
2023-10-13 15:25:00,90.42,90.42,90.26,90.29,49394.0,88.092,88.092,87.9361,87.9654,49394.0
2023-10-13 15:30:00,90.3,90.36,90.22,90.23,66062.0,87.9751,88.0336,87.8972,87.9069,66062.0
2023-10-13 15:35:00,90.22,90.37,90.21,90.34,69048.0,87.8972,88.0433,87.8874,88.0141,69048.0
2023-10-13 15:40:00,90.34,90.37,90.22,90.28,81399.0,88.0141,88.0433,87.8972,87.9556,81399.0
2023-10-13 15:45:00,90.28,90.47,90.2,90.45,230200.0,87.9556,88.1407,87.8777,88.1212,230200.0
2023-10-13 15:50:00,90.44,90.44,90.3,90.4,240877.0,88.1115,88.1115,87.9751,88.0725,240877.0
2023-10-13 15:55:00,90.39,90.46,90.26,90.46,461964.0,88.0628,88.131,87.9361,88.131,461964.0
2023-10-16 09:30:00,90.48,91.44,90.43,91.33,275912.0,88.1505,89.0857,88.1018,88.9786,275912.0
2023-10-16 09:35:00,91.35,91.45,91.14,91.24,166187.0,88.9981,89.0955,88.7935,88.8909,166187.0
2023-10-16 09:40:00,91.24,91.4,90.88,90.91,117754.0,88.8909,89.0468,88.5402,88.5694,117754.0
2023-10-16 09:45:00,90.92,91.07,90.79,90.87,157746.0,88.5791,88.7253,88.4525,88.5304,157746.0
2023-10-16 09:50:00,90.89,91.12,90.86,90.99,66044.0,88.5499,88.774,88.5207,88.6473,66044.0
2023-10-16 09:55:00,91.01,91.28,90.91,91.27,50205.0,88.6668,88.9299,88.5694,88.9201,50205.0
2023-10-16 10:00:00,91.28,91.37,91.17,91.34,91822.0,88.9299,89.0176,88.8227,88.9883,91822.0
2023-10-16 10:05:00,91.34,91.44,91.25,91.37,56501.0,88.9883,89.0857,88.9006,89.0176,56501.0
2023-10-16 10:10:00,91.38,91.49,91.22,91.23,81420.0,89.0273,89.1345,88.8714,88.8812,81420.0
2023-10-16 10:15:00,91.25,91.41,91.16,91.34,66463.0,88.9006,89.0565,88.813,88.9883,66463.0
2023-10-16 10:20:00,91.36,91.69,91.35,91.68,75123.0,89.0078,89.3293,88.9981,89.3196,75123.0
2023-10-16 10:25:00,91.68,91.81,91.61,91.7,56951.0,89.3196,89.4462,89.2514,89.3391,56951.0
2023-10-16 10:30:00,91.7,91.78,91.61,91.62,73292.0,89.3391,89.417,89.2514,89.2611,73292.0
2023-10-16 10:35:00,91.64,91.86,91.63,91.81,72009.0,89.2806,89.4949,89.2709,89.4462,72009.0
2023-10-16 10:40:00,91.82,91.9,91.8,91.89,54140.0,89.456,89.5339,89.4365,89.5242,54140.0
2023-10-16 10:45:00,91.89,91.89,91.72,91.74,45187.0,89.5242,89.5242,89.3585,89.378,45187.0
2023-10-16 10:50:00,91.74,91.74,91.5,91.53,89715.0,89.378,89.378,89.1442,89.1734,89715.0
2023-10-16 10:55:00,91.54,91.6,91.51,91.58,66953.0,89.1832,89.2416,89.1539,89.2221,66953.0
2023-10-16 11:00:00,91.58,91.65,91.43,91.46,69563.0,89.2221,89.2903,89.076,89.1052,69563.0
2023-10-16 11:05:00,91.48,91.69,91.47,91.61,39976.0,89.1247,89.3293,89.115,89.2514,39976.0
2023-10-16 11:10:00,91.62,91.64,91.48,91.48,34487.0,89.2611,89.2806,89.1247,89.1247,34487.0
2023-10-16 11:15:00,91.49,91.54,91.37,91.39,33078.0,89.1345,89.1832,89.0176,89.037,33078.0
2023-10-16 11:20:00,91.39,91.47,91.38,91.43,77537.0,89.037,89.115,89.0273,89.076,77537.0
2023-10-16 11:25:00,91.44,91.55,91.4,91.52,34099.0,89.0857,89.1929,89.0468,89.1637,34099.0
2023-10-16 11:30:00,91.53,91.59,91.51,91.57,26358.0,89.1734,89.2319,89.1539,89.2124,26358.0
2023-10-16 11:35:00,91.56,91.62,91.47,91.47,41137.0,89.2027,89.2611,89.115,89.115,41137.0
2023-10-16 11:40:00,91.48,91.54,91.42,91.46,22462.0,89.1247,89.1832,89.0663,89.1052,22462.0
2023-10-16 11:45:00,91.45,91.52,91.4,91.51,22334.0,89.0955,89.1637,89.0468,89.1539,22334.0
2023-10-16 11:50:00,91.52,91.53,91.32,91.33,41342.0,89.1637,89.1734,88.9688,88.9786,41342.0
2023-10-16 11:55:00,91.33,91.37,91.29,91.32,30489.0,88.9786,89.0176,88.9396,88.9688,30489.0
2023-10-16 12:00:00,91.31,91.31,91.2,91.26,45213.0,88.9591,88.9591,88.8519,88.9104,45213.0
2023-10-16 12:05:00,91.26,91.37,91.25,91.37,25774.0,88.9104,89.0176,88.9006,89.0176,25774.0
2023-10-16 12:10:00,91.37,91.38,91.25,91.29,23792.0,89.0176,89.0273,88.9006,88.9396,23792.0
2023-10-16 12:15:00,91.3,91.47,91.29,91.47,23661.0,88.9494,89.115,88.9396,89.115,23661.0
2023-10-16 12:20:00,91.46,91.52,91.44,91.51,31231.0,89.1052,89.1637,89.0857,89.1539,31231.0
2023-10-16 12:25:00,91.5,91.53,91.46,91.49,25366.0,89.1442,89.1734,89.1052,89.1345,25366.0
2023-10-16 12:30:00,91.5,91.55,91.43,91.44,26617.0,89.1442,89.1929,89.076,89.0857,26617.0
2023-10-16 12:35:00,91.44,91.5,91.39,91.46,41094.0,89.0857,89.1442,89.037,89.1052,41094.0
2023-10-16 12:40:00,91.47,91.54,91.46,91.52,26389.0,89.115,89.1832,89.1052,89.1637,26389.0
2023-10-16 12:45:00,91.52,91.59,91.51,91.53,35465.0,89.1637,89.2319,89.1539,89.1734,35465.0
2023-10-16 12:50:00,91.53,91.55,91.49,91.51,28240.0,89.1734,89.1929,89.1345,89.1539,28240.0
2023-10-16 12:55:00,91.5,91.51,91.38,91.48,44451.0,89.1442,89.1539,89.0273,89.1247,44451.0
2023-10-16 13:00:00,91.48,91.55,91.47,91.53,85038.0,89.1247,89.1929,89.115,89.1734,85038.0
2023-10-16 13:05:00,91.55,91.61,91.53,91.6,42219.0,89.1929,89.2514,89.1734,89.2416,42219.0
2023-10-16 13:10:00,91.62,91.65,91.51,91.52,45965.0,89.2611,89.2903,89.1539,89.1637,45965.0
2023-10-16 13:15:00,91.52,91.53,91.35,91.36,35439.0,89.1637,89.1734,88.9981,89.0078,35439.0
2023-10-16 13:20:00,91.35,91.36,91.08,91.11,77095.0,88.9981,89.0078,88.735,88.7642,77095.0
2023-10-16 13:25:00,91.1,91.23,90.96,91.21,54358.0,88.7545,88.8812,88.6181,88.8617,54358.0
2023-10-16 13:30:00,91.22,91.23,91.15,91.16,22571.0,88.8714,88.8812,88.8032,88.813,22571.0
2023-10-16 13:35:00,91.17,91.26,91.16,91.26,34043.0,88.8227,88.9104,88.813,88.9104,34043.0
2023-10-16 13:40:00,91.27,91.39,91.25,91.34,61936.0,88.9201,89.037,88.9006,88.9883,61936.0
2023-10-16 13:45:00,91.35,91.41,91.32,91.32,24967.0,88.9981,89.0565,88.9688,88.9688,24967.0
2023-10-16 13:50:00,91.33,91.35,91.27,91.32,27588.0,88.9786,88.9981,88.9201,88.9688,27588.0
2023-10-16 13:55:00,91.33,91.35,91.24,91.25,30168.0,88.9786,88.9981,88.8909,88.9006,30168.0
2023-10-16 14:00:00,91.26,91.26,91.08,91.16,40551.0,88.9104,88.9104,88.735,88.813,40551.0
2023-10-16 14:05:00,91.17,91.26,91.13,91.25,31852.0,88.8227,88.9104,88.7837,88.9006,31852.0
2023-10-16 14:10:00,91.24,91.28,91.21,91.23,29155.0,88.8909,88.9299,88.8617,88.8812,29155.0
2023-10-16 14:15:00,91.23,91.24,91.16,91.2,39948.0,88.8812,88.8909,88.813,88.8519,39948.0
2023-10-16 14:20:00,91.2,91.21,91.12,91.19,51998.0,88.8519,88.8617,88.774,88.8422,51998.0
2023-10-16 14:25:00,91.18,91.22,91.06,91.06,48148.0,88.8324,88.8714,88.7155,88.7155,48148.0
2023-10-16 14:30:00,91.06,91.11,91.01,91.06,50346.0,88.7155,88.7642,88.6668,88.7155,50346.0
2023-10-16 14:35:00,91.05,91.05,90.87,90.93,60923.0,88.7058,88.7058,88.5304,88.5889,60923.0
2023-10-16 14:40:00,90.93,91.05,90.9,91.04,47705.0,88.5889,88.7058,88.5597,88.696,47705.0
2023-10-16 14:45:00,91.04,91.06,90.97,91.0,27628.0,88.696,88.7155,88.6278,88.6571,27628.0
2023-10-16 14:50:00,91.0,91.09,90.98,91.07,30147.0,88.6571,88.7448,88.6376,88.7253,30147.0
2023-10-16 14:55:00,91.07,91.18,91.04,91.18,37988.0,88.7253,88.8324,88.696,88.8324,37988.0
2023-10-16 15:00:00,91.18,91.2,91.09,91.15,35195.0,88.8324,88.8519,88.7448,88.8032,35195.0
2023-10-16 15:05:00,91.15,91.22,91.14,91.19,54525.0,88.8032,88.8714,88.7935,88.8422,54525.0
2023-10-16 15:10:00,91.19,91.28,91.14,91.16,60109.0,88.8422,88.9299,88.7935,88.813,60109.0
2023-10-16 15:15:00,91.14,91.2,91.12,91.16,62786.0,88.7935,88.8519,88.774,88.813,62786.0
2023-10-16 15:20:00,91.17,91.25,91.16,91.2,58247.0,88.8227,88.9006,88.813,88.8519,58247.0
2023-10-16 15:25:00,91.2,91.3,91.2,91.29,53706.0,88.8519,88.9494,88.8519,88.9396,53706.0
2023-10-16 15:30:00,91.29,91.33,91.23,91.26,74017.0,88.9396,88.9786,88.8812,88.9104,74017.0
2023-10-16 15:35:00,91.26,91.31,91.23,91.3,94562.0,88.9104,88.9591,88.8812,88.9494,94562.0
2023-10-16 15:40:00,91.29,91.36,91.28,91.31,152307.0,88.9396,89.0078,88.9299,88.9591,152307.0
2023-10-16 15:45:00,91.31,91.34,91.21,91.25,159699.0,88.9591,88.9883,88.8617,88.9006,159699.0
2023-10-16 15:50:00,91.24,91.44,91.17,91.42,229181.0,88.8909,89.0857,88.8227,89.0663,229181.0
2023-10-16 15:55:00,91.42,91.46,91.18,91.23,467505.0,89.0663,89.1052,88.8324,88.8812,467505.0
2023-10-17 09:30:00,89.81,89.83,88.8,88.83,488263.0,87.4977,87.5172,86.5137,86.5429,488263.0
2023-10-17 09:35:00,88.82,88.94,88.64,88.67,381333.0,86.5332,86.6501,86.3578,86.3871,381333.0
2023-10-17 09:40:00,88.67,89.45,88.52,89.39,233886.0,86.3871,87.147,86.2409,87.0885,233886.0
2023-10-17 09:45:00,89.39,89.39,88.91,89.06,180803.0,87.0885,87.0885,86.6209,86.767,180803.0
2023-10-17 09:50:00,89.06,89.13,88.87,89.1,94796.0,86.767,86.8352,86.5819,86.806,94796.0
2023-10-17 09:55:00,89.1,89.32,89.01,89.09,78557.0,86.806,87.0203,86.7183,86.7963,78557.0
2023-10-17 10:00:00,89.07,89.39,88.98,89.16,153101.0,86.7768,87.0885,86.6891,86.8645,153101.0
2023-10-17 10:05:00,89.16,89.69,89.11,89.66,88571.0,86.8645,87.3808,86.8157,87.3516,88571.0
2023-10-17 10:10:00,89.65,89.78,89.57,89.66,79315.0,87.3418,87.4685,87.2639,87.3516,79315.0
2023-10-17 10:15:00,89.65,89.84,89.65,89.82,121575.0,87.3418,87.5269,87.3418,87.5075,121575.0
2023-10-17 10:20:00,89.82,90.25,89.76,90.13,142793.0,87.5075,87.9264,87.449,87.8095,142793.0
2023-10-17 10:25:00,90.13,90.25,89.99,90.23,164481.0,87.8095,87.9264,87.6731,87.9069,164481.0
2023-10-17 10:30:00,90.23,90.53,90.19,90.48,120917.0,87.9069,88.1992,87.8679,88.1505,120917.0
2023-10-17 10:35:00,90.48,90.7,90.44,90.5,66180.0,88.1505,88.3648,88.1115,88.17,66180.0
2023-10-17 10:40:00,90.49,90.57,90.41,90.5,52234.0,88.1602,88.2381,88.0823,88.17,52234.0
2023-10-17 10:45:00,90.51,90.76,90.5,90.76,81960.0,88.1797,88.4233,88.17,88.4233,81960.0
2023-10-17 10:50:00,90.76,90.78,90.61,90.63,57977.0,88.4233,88.4427,88.2771,88.2966,57977.0
2023-10-17 10:55:00,90.62,90.85,90.62,90.74,55192.0,88.2869,88.5109,88.2869,88.4038,55192.0
2023-10-17 11:00:00,90.74,90.83,90.55,90.62,60069.0,88.4038,88.4915,88.2187,88.2869,60069.0
2023-10-17 11:05:00,90.63,90.69,90.54,90.55,58476.0,88.2966,88.3551,88.2089,88.2187,58476.0
2023-10-17 11:10:00,90.55,90.71,90.55,90.69,47349.0,88.2187,88.3745,88.2187,88.3551,47349.0
2023-10-17 11:15:00,90.7,90.94,90.68,90.93,60568.0,88.3648,88.5986,88.3453,88.5889,60568.0
2023-10-17 11:20:00,90.94,90.97,90.82,90.87,45777.0,88.5986,88.6278,88.4817,88.5304,45777.0
2023-10-17 11:25:00,90.86,91.0,90.78,90.9,47324.0,88.5207,88.6571,88.4427,88.5597,47324.0
2023-10-17 11:30:00,90.91,91.16,90.9,91.13,62599.0,88.5694,88.813,88.5597,88.7837,62599.0
2023-10-17 11:35:00,91.11,91.31,91.1,91.28,78116.0,88.7642,88.9591,88.7545,88.9299,78116.0
2023-10-17 11:40:00,91.26,91.29,91.19,91.25,34343.0,88.9104,88.9396,88.8422,88.9006,34343.0
2023-10-17 11:45:00,91.26,91.43,91.23,91.43,38949.0,88.9104,89.076,88.8812,89.076,38949.0
2023-10-17 11:50:00,91.43,91.45,91.28,91.37,43623.0,89.076,89.0955,88.9299,89.0176,43623.0
2023-10-17 11:55:00,91.37,91.48,91.36,91.47,27900.0,89.0176,89.1247,89.0078,89.115,27900.0
2023-10-17 12:00:00,91.48,91.59,91.39,91.39,60227.0,89.1247,89.2319,89.037,89.037,60227.0
2023-10-17 12:05:00,91.39,91.52,91.33,91.52,28129.0,89.037,89.1637,88.9786,89.1637,28129.0
2023-10-17 12:10:00,91.52,91.63,91.45,91.56,38476.0,89.1637,89.2709,89.0955,89.2027,38476.0
2023-10-17 12:15:00,91.57,91.59,91.45,91.5,55498.0,89.2124,89.2319,89.0955,89.1442,55498.0
2023-10-17 12:20:00,91.51,91.62,91.47,91.56,48911.0,89.1539,89.2611,89.115,89.2027,48911.0
2023-10-17 12:25:00,91.54,91.68,91.49,91.67,160723.0,89.1832,89.3196,89.1345,89.3098,160723.0
2023-10-17 12:30:00,91.67,91.7,91.57,91.57,91305.0,89.3098,89.3391,89.2124,89.2124,91305.0
2023-10-17 12:35:00,91.57,91.58,91.5,91.54,34981.0,89.2124,89.2221,89.1442,89.1832,34981.0
2023-10-17 12:40:00,91.53,91.56,91.39,91.39,54552.0,89.1734,89.2027,89.037,89.037,54552.0
2023-10-17 12:45:00,91.38,91.4,91.23,91.34,42484.0,89.0273,89.0468,88.8812,88.9883,42484.0
2023-10-17 12:50:00,91.34,91.39,91.28,91.38,18552.0,88.9883,89.037,88.9299,89.0273,18552.0
2023-10-17 12:55:00,91.37,91.41,91.12,91.2,46290.0,89.0176,89.0565,88.774,88.8519,46290.0
2023-10-17 13:00:00,91.2,91.27,91.16,91.16,25504.0,88.8519,88.9201,88.813,88.813,25504.0
2023-10-17 13:05:00,91.16,91.18,91.08,91.17,22064.0,88.813,88.8324,88.735,88.8227,22064.0
2023-10-17 13:10:00,91.16,91.24,91.13,91.14,17467.0,88.813,88.8909,88.7837,88.7935,17467.0
2023-10-17 13:15:00,91.14,91.22,91.13,91.21,15368.0,88.7935,88.8714,88.7837,88.8617,15368.0
2023-10-17 13:20:00,91.22,91.25,91.14,91.14,17931.0,88.8714,88.9006,88.7935,88.7935,17931.0
2023-10-17 13:25:00,91.15,91.22,91.12,91.18,17528.0,88.8032,88.8714,88.774,88.8324,17528.0
2023-10-17 13:30:00,91.17,91.17,91.01,91.09,35848.0,88.8227,88.8227,88.6668,88.7448,35848.0
2023-10-17 13:35:00,91.1,91.11,91.02,91.04,20552.0,88.7545,88.7642,88.6766,88.696,20552.0
2023-10-17 13:40:00,91.05,91.1,90.98,91.07,24586.0,88.7058,88.7545,88.6376,88.7253,24586.0
2023-10-17 13:45:00,91.07,91.12,90.97,91.11,30363.0,88.7253,88.774,88.6278,88.7642,30363.0
2023-10-17 13:50:00,91.1,91.1,90.83,90.87,47925.0,88.7545,88.7545,88.4915,88.5304,47925.0
2023-10-17 13:55:00,90.86,90.87,90.72,90.73,47175.0,88.5207,88.5304,88.3843,88.394,47175.0
2023-10-17 14:00:00,90.73,90.76,90.68,90.71,42818.0,88.394,88.4233,88.3453,88.3745,42818.0
2023-10-17 14:05:00,90.71,90.76,90.69,90.76,33292.0,88.3745,88.4233,88.3551,88.4233,33292.0
2023-10-17 14:10:00,90.75,90.78,90.68,90.78,46210.0,88.4135,88.4427,88.3453,88.4427,46210.0
2023-10-17 14:15:00,90.77,90.86,90.73,90.74,35586.0,88.433,88.5207,88.394,88.4038,35586.0
2023-10-17 14:20:00,90.75,90.84,90.74,90.79,29912.0,88.4135,88.5012,88.4038,88.4525,29912.0
2023-10-17 14:25:00,90.79,90.83,90.72,90.76,21867.0,88.4525,88.4915,88.3843,88.4233,21867.0
2023-10-17 14:30:00,90.76,90.82,90.71,90.8,28403.0,88.4233,88.4817,88.3745,88.4622,28403.0
2023-10-17 14:35:00,90.8,90.93,90.74,90.92,34805.0,88.4622,88.5889,88.4038,88.5791,34805.0
2023-10-17 14:40:00,90.91,90.96,90.86,90.89,23942.0,88.5694,88.6181,88.5207,88.5499,23942.0
2023-10-17 14:45:00,90.9,91.02,90.85,90.98,19502.0,88.5597,88.6766,88.5109,88.6376,19502.0
2023-10-17 14:50:00,90.98,90.99,90.83,90.85,51263.0,88.6376,88.6473,88.4915,88.5109,51263.0
2023-10-17 14:55:00,90.85,90.95,90.78,90.8,31835.0,88.5109,88.6084,88.4427,88.4622,31835.0
2023-10-17 15:00:00,90.8,90.81,90.62,90.63,50734.0,88.4622,88.472,88.2869,88.2966,50734.0
2023-10-17 15:05:00,90.67,90.73,90.6,90.61,158825.0,88.3356,88.394,88.2674,88.2771,158825.0
2023-10-17 15:10:00,90.62,90.73,90.55,90.73,47627.0,88.2869,88.394,88.2187,88.394,47627.0
2023-10-17 15:15:00,90.73,90.8,90.7,90.79,25870.0,88.394,88.4622,88.3648,88.4525,25870.0
2023-10-17 15:20:00,90.79,90.85,90.71,90.72,41560.0,88.4525,88.5109,88.3745,88.3843,41560.0
2023-10-17 15:25:00,90.72,90.8,90.72,90.77,32014.0,88.3843,88.4622,88.3843,88.433,32014.0
2023-10-17 15:30:00,90.77,90.81,90.73,90.77,38521.0,88.433,88.472,88.394,88.433,38521.0
2023-10-17 15:35:00,90.77,90.89,90.77,90.82,54222.0,88.433,88.5499,88.433,88.4817,54222.0
2023-10-17 15:40:00,90.83,90.83,90.72,90.75,53369.0,88.4915,88.4915,88.3843,88.4135,53369.0
2023-10-17 15:45:00,90.75,90.84,90.73,90.8,61895.0,88.4135,88.5012,88.394,88.4622,61895.0
2023-10-17 15:50:00,90.81,91.03,90.76,91.02,158602.0,88.472,88.6863,88.4233,88.6766,158602.0
2023-10-17 15:55:00,91.01,91.04,90.87,91.0,436211.0,88.6668,88.696,88.5304,88.6571,436211.0
2023-10-18 09:30:00,88.88,89.74,88.58,89.73,365381.0,86.5917,87.4295,86.2994,87.4198,365381.0
2023-10-18 09:35:00,89.72,89.88,89.1,89.37,163398.0,87.41,87.5659,86.806,87.069,163398.0
2023-10-18 09:40:00,89.42,89.43,89.07,89.09,142100.0,87.1178,87.1275,86.7768,86.7963,142100.0
2023-10-18 09:45:00,89.07,89.38,89.01,89.13,158955.0,86.7768,87.0788,86.7183,86.8352,158955.0
2023-10-18 09:50:00,89.16,89.44,89.06,89.43,81966.0,86.8645,87.1372,86.767,87.1275,81966.0
2023-10-18 09:55:00,89.43,89.71,89.35,89.67,94775.0,87.1275,87.4003,87.0496,87.3613,94775.0
2023-10-18 10:00:00,89.7,89.78,89.51,89.64,92226.0,87.3905,87.4685,87.2054,87.3321,92226.0
2023-10-18 10:05:00,89.64,89.71,89.43,89.44,100053.0,87.3321,87.4003,87.1275,87.1372,100053.0
2023-10-18 10:10:00,89.45,89.63,89.38,89.57,86699.0,87.147,87.3223,87.0788,87.2639,86699.0
2023-10-18 10:15:00,89.57,89.82,89.51,89.77,78239.0,87.2639,87.5075,87.2054,87.4587,78239.0
2023-10-18 10:20:00,89.78,90.01,89.78,89.95,67198.0,87.4685,87.6926,87.4685,87.6341,67198.0
2023-10-18 10:25:00,89.94,89.94,89.59,89.61,45635.0,87.6244,87.6244,87.2834,87.3029,45635.0
2023-10-18 10:30:00,89.61,89.63,89.34,89.36,59342.0,87.3029,87.3223,87.0398,87.0593,59342.0
2023-10-18 10:35:00,89.4,89.45,89.25,89.36,75273.0,87.0983,87.147,86.9521,87.0593,75273.0
2023-10-18 10:40:00,89.35,89.58,89.3,89.47,86381.0,87.0496,87.2736,87.0008,87.1665,86381.0
2023-10-18 10:45:00,89.44,89.59,89.44,89.45,77099.0,87.1372,87.2834,87.1372,87.147,77099.0
2023-10-18 10:50:00,89.43,89.45,89.28,89.38,44548.0,87.1275,87.147,86.9814,87.0788,44548.0
2023-10-18 10:55:00,89.42,89.43,89.3,89.36,55586.0,87.1178,87.1275,87.0008,87.0593,55586.0
2023-10-18 11:00:00,89.33,89.64,89.33,89.58,34055.0,87.0301,87.3321,87.0301,87.2736,34055.0
2023-10-18 11:05:00,89.57,89.58,89.35,89.37,41141.0,87.2639,87.2736,87.0496,87.069,41141.0
2023-10-18 11:10:00,89.37,89.59,89.37,89.49,50830.0,87.069,87.2834,87.069,87.186,50830.0
2023-10-18 11:15:00,89.5,89.62,89.47,89.59,53754.0,87.1957,87.3126,87.1665,87.2834,53754.0
2023-10-18 11:20:00,89.59,89.6,89.42,89.47,67077.0,87.2834,87.2931,87.1178,87.1665,67077.0
2023-10-18 11:25:00,89.5,89.66,89.41,89.44,52373.0,87.1957,87.3516,87.108,87.1372,52373.0
2023-10-18 11:30:00,89.45,89.65,89.43,89.5,51188.0,87.147,87.3418,87.1275,87.1957,51188.0
2023-10-18 11:35:00,89.49,89.57,89.4,89.49,45238.0,87.186,87.2639,87.0983,87.186,45238.0
2023-10-18 11:40:00,89.5,89.59,89.33,89.38,49161.0,87.1957,87.2834,87.0301,87.0788,49161.0
2023-10-18 11:45:00,89.38,89.48,89.35,89.47,53200.0,87.0788,87.1762,87.0496,87.1665,53200.0
2023-10-18 11:50:00,89.47,89.47,89.32,89.34,99146.0,87.1665,87.1665,87.0203,87.0398,99146.0
2023-10-18 11:55:00,89.34,89.47,89.27,89.29,62648.0,87.0398,87.1665,86.9716,86.9911,62648.0
2023-10-18 12:00:00,89.29,89.58,89.24,89.57,41265.0,86.9911,87.2736,86.9424,87.2639,41265.0
2023-10-18 12:05:00,89.58,89.59,89.41,89.55,36100.0,87.2736,87.2834,87.108,87.2444,36100.0
2023-10-18 12:10:00,89.56,89.61,89.44,89.48,51194.0,87.2542,87.3029,87.1372,87.1762,51194.0
2023-10-18 12:15:00,89.48,89.54,89.3,89.32,50760.0,87.1762,87.2347,87.0008,87.0203,50760.0
2023-10-18 12:20:00,89.31,89.32,89.17,89.24,30500.0,87.0106,87.0203,86.8742,86.9424,30500.0
2023-10-18 12:25:00,89.25,89.3,89.19,89.26,41431.0,86.9521,87.0008,86.8937,86.9619,41431.0
2023-10-18 12:30:00,89.25,89.31,89.22,89.25,36024.0,86.9521,87.0106,86.9229,86.9521,36024.0
2023-10-18 12:35:00,89.24,89.35,89.23,89.24,30947.0,86.9424,87.0496,86.9326,86.9424,30947.0
2023-10-18 12:40:00,89.25,89.33,89.23,89.31,36696.0,86.9521,87.0301,86.9326,87.0106,36696.0
2023-10-18 12:45:00,89.31,89.33,89.16,89.22,44131.0,87.0106,87.0301,86.8645,86.9229,44131.0
2023-10-18 12:50:00,89.22,89.22,89.09,89.13,54744.0,86.9229,86.9229,86.7963,86.8352,54744.0
2023-10-18 12:55:00,89.14,89.24,89.09,89.23,26934.0,86.845,86.9424,86.7963,86.9326,26934.0
2023-10-18 13:00:00,89.23,89.51,89.09,89.51,102185.0,86.9326,87.2054,86.7963,87.2054,102185.0
2023-10-18 13:05:00,89.51,89.61,89.43,89.57,64853.0,87.2054,87.3029,87.1275,87.2639,64853.0
2023-10-18 13:10:00,89.54,89.77,89.45,89.71,61648.0,87.2347,87.4587,87.147,87.4003,61648.0
2023-10-18 13:15:00,89.72,89.8,89.66,89.72,51758.0,87.41,87.488,87.3516,87.41,51758.0
2023-10-18 13:20:00,89.71,89.79,89.68,89.7,41688.0,87.4003,87.4782,87.3711,87.3905,41688.0
2023-10-18 13:25:00,89.71,89.73,89.58,89.62,64510.0,87.4003,87.4198,87.2736,87.3126,64510.0
2023-10-18 13:30:00,89.62,89.64,89.4,89.43,107317.0,87.3126,87.3321,87.0983,87.1275,107317.0
2023-10-18 13:35:00,89.42,89.42,89.22,89.25,86551.0,87.1178,87.1178,86.9229,86.9521,86551.0
2023-10-18 13:40:00,89.26,89.31,89.23,89.27,27219.0,86.9619,87.0106,86.9326,86.9716,27219.0
2023-10-18 13:45:00,89.28,89.32,89.2,89.32,31432.0,86.9814,87.0203,86.9034,87.0203,31432.0
2023-10-18 13:50:00,89.32,89.41,89.32,89.39,32726.0,87.0203,87.108,87.0203,87.0885,32726.0
2023-10-18 13:55:00,89.38,89.6,89.38,89.58,51067.0,87.0788,87.2931,87.0788,87.2736,51067.0
2023-10-18 14:00:00,89.59,89.61,89.43,89.49,47750.0,87.2834,87.3029,87.1275,87.186,47750.0
2023-10-18 14:05:00,89.5,89.7,89.42,89.6,38198.0,87.1957,87.3905,87.1178,87.2931,38198.0
2023-10-18 14:10:00,89.58,89.61,89.46,89.54,26518.0,87.2736,87.3029,87.1567,87.2347,26518.0
2023-10-18 14:15:00,89.53,89.54,89.42,89.44,37602.0,87.2249,87.2347,87.1178,87.1372,37602.0
2023-10-18 14:20:00,89.44,89.52,89.44,89.48,27025.0,87.1372,87.2152,87.1372,87.1762,27025.0
2023-10-18 14:25:00,89.47,89.54,89.41,89.53,30594.0,87.1665,87.2347,87.108,87.2249,30594.0
2023-10-18 14:30:00,89.52,89.66,89.5,89.57,45480.0,87.2152,87.3516,87.1957,87.2639,45480.0
2023-10-18 14:35:00,89.57,89.66,89.51,89.56,62413.0,87.2639,87.3516,87.2054,87.2542,62413.0
2023-10-18 14:40:00,89.57,89.63,89.45,89.48,69194.0,87.2639,87.3223,87.147,87.1762,69194.0
2023-10-18 14:45:00,89.47,89.53,89.4,89.42,100547.0,87.1665,87.2249,87.0983,87.1178,100547.0
2023-10-18 14:50:00,89.42,89.45,89.28,89.37,118796.0,87.1178,87.147,86.9814,87.069,118796.0
2023-10-18 14:55:00,89.38,89.49,89.35,89.45,93116.0,87.0788,87.186,87.0496,87.147,93116.0
2023-10-18 15:00:00,89.46,89.47,89.31,89.31,46658.0,87.1567,87.1665,87.0106,87.0106,46658.0
2023-10-18 15:05:00,89.3,89.36,89.23,89.36,106632.0,87.0008,87.0593,86.9326,87.0593,106632.0
2023-10-18 15:10:00,89.36,89.41,89.32,89.35,115901.0,87.0593,87.108,87.0203,87.0496,115901.0
2023-10-18 15:15:00,89.35,89.43,89.27,89.33,138535.0,87.0496,87.1275,86.9716,87.0301,138535.0
2023-10-18 15:20:00,89.33,89.47,89.33,89.47,102168.0,87.0301,87.1665,87.0301,87.1665,102168.0
2023-10-18 15:25:00,89.48,89.52,89.33,89.36,98470.0,87.1762,87.2152,87.0301,87.0593,98470.0
2023-10-18 15:30:00,89.37,89.37,89.27,89.32,107317.0,87.069,87.069,86.9716,87.0203,107317.0
2023-10-18 15:35:00,89.33,89.49,89.33,89.41,65068.0,87.0301,87.186,87.0301,87.108,65068.0
2023-10-18 15:40:00,89.41,89.57,89.4,89.5,143511.0,87.108,87.2639,87.0983,87.1957,143511.0
2023-10-18 15:45:00,89.49,89.49,89.31,89.48,278092.0,87.186,87.186,87.0106,87.1762,278092.0
2023-10-18 15:50:00,89.47,89.55,89.38,89.51,451468.0,87.1665,87.2444,87.0788,87.2054,451468.0
2023-10-18 15:55:00,89.52,89.73,89.49,89.54,634683.0,87.2152,87.4198,87.186,87.2347,634683.0
2023-10-19 09:30:00,93.09,94.76,93.02,93.7,1183195.0,90.6933,92.3203,90.6251,91.2876,1183195.0
2023-10-19 09:35:00,93.7,94.74,93.62,94.55,962342.0,91.2876,92.3008,91.2096,92.1157,962342.0
2023-10-19 09:40:00,94.54,94.74,93.25,93.88,684643.0,92.1059,92.3008,90.8491,91.4629,684643.0
2023-10-19 09:45:00,93.91,93.94,92.64,93.13,482967.0,91.4922,91.5214,90.2549,90.7322,482967.0
2023-10-19 09:50:00,93.13,93.2,92.44,93.17,489777.0,90.7322,90.8004,90.06,90.7712,489777.0
2023-10-19 09:55:00,93.17,93.19,92.63,92.73,448035.0,90.7712,90.7907,90.2451,90.3425,448035.0
2023-10-19 10:00:00,92.74,93.44,92.65,93.34,270373.0,90.3523,91.0343,90.2646,90.9368,270373.0
2023-10-19 10:05:00,93.36,93.56,92.98,93.54,235921.0,90.9563,91.1512,90.5861,91.1317,235921.0
2023-10-19 10:10:00,93.54,94.35,93.52,94.2,356150.0,91.1317,91.9208,91.1122,91.7747,356150.0
2023-10-19 10:15:00,94.2,94.35,93.65,93.67,355324.0,91.7747,91.9208,91.2388,91.2583,355324.0
2023-10-19 10:20:00,93.66,93.86,93.37,93.47,133969.0,91.2486,91.4434,90.9661,91.0635,133969.0
2023-10-19 10:25:00,93.46,93.67,93.32,93.33,118483.0,91.0537,91.2583,90.9173,90.9271,118483.0
2023-10-19 10:30:00,93.32,93.92,93.31,93.92,156526.0,90.9173,91.5019,90.9076,91.5019,156526.0
2023-10-19 10:35:00,93.93,94.13,93.77,93.79,191015.0,91.5116,91.7065,91.3558,91.3752,191015.0
2023-10-19 10:40:00,93.8,94.08,93.72,93.75,132002.0,91.385,91.6578,91.307,91.3363,132002.0
2023-10-19 10:45:00,93.73,93.87,93.62,93.77,186224.0,91.3168,91.4532,91.2096,91.3558,186224.0
2023-10-19 10:50:00,93.76,93.85,93.6,93.76,163959.0,91.346,91.4337,91.1901,91.346,163959.0
2023-10-19 10:55:00,93.77,93.93,93.62,93.69,144559.0,91.3558,91.5116,91.2096,91.2778,144559.0
2023-10-19 11:00:00,93.68,93.98,93.67,93.87,125293.0,91.2681,91.5604,91.2583,91.4532,125293.0
2023-10-19 11:05:00,93.88,93.9,93.65,93.69,81845.0,91.4629,91.4824,91.2388,91.2778,81845.0
2023-10-19 11:10:00,93.68,93.8,93.41,93.42,123518.0,91.2681,91.385,91.005,91.0148,123518.0
2023-10-19 11:15:00,93.4,93.41,93.01,93.25,117989.0,90.9953,91.005,90.6153,90.8491,117989.0
2023-10-19 11:20:00,93.23,93.23,93.04,93.14,134372.0,90.8297,90.8297,90.6446,90.742,134372.0
2023-10-19 11:25:00,93.14,93.18,92.98,93.13,124635.0,90.742,90.781,90.5861,90.7322,124635.0
2023-10-19 11:30:00,93.12,93.24,93.01,93.09,110027.0,90.7225,90.8394,90.6153,90.6933,110027.0
2023-10-19 11:35:00,93.08,93.33,93.05,93.14,101653.0,90.6835,90.9271,90.6543,90.742,101653.0
2023-10-19 11:40:00,93.14,93.24,93.04,93.14,78585.0,90.742,90.8394,90.6446,90.742,78585.0
2023-10-19 11:45:00,93.14,93.21,93.07,93.13,74014.0,90.742,90.8102,90.6738,90.7322,74014.0
2023-10-19 11:50:00,93.15,93.15,92.85,92.86,118321.0,90.7517,90.7517,90.4594,90.4692,118321.0
2023-10-19 11:55:00,92.86,92.87,92.58,92.58,79164.0,90.4692,90.4789,90.1964,90.1964,79164.0
2023-10-19 12:00:00,92.59,93.13,92.36,92.81,159694.0,90.2061,90.7322,89.9821,90.4205,159694.0
2023-10-19 12:05:00,92.78,92.9,92.48,92.75,112723.0,90.3912,90.5082,90.099,90.362,112723.0
2023-10-19 12:10:00,92.73,92.82,92.54,92.55,83357.0,90.3425,90.4302,90.1574,90.1672,83357.0
2023-10-19 12:15:00,92.55,92.98,92.47,92.95,138653.0,90.1672,90.5861,90.0892,90.5569,138653.0
2023-10-19 12:20:00,92.92,93.32,92.9,93.19,180000.0,90.5276,90.9173,90.5082,90.7907,180000.0
2023-10-19 12:25:00,93.18,93.18,92.73,93.02,129701.0,90.781,90.781,90.3425,90.6251,129701.0
2023-10-19 12:30:00,93.06,93.16,92.58,92.61,90122.0,90.664,90.7615,90.1964,90.2256,90122.0
2023-10-19 12:35:00,92.62,92.69,92.47,92.65,92507.0,90.2354,90.3036,90.0892,90.2646,92507.0
2023-10-19 12:40:00,92.64,93.14,92.64,93.05,98766.0,90.2549,90.742,90.2549,90.6543,98766.0
2023-10-19 12:45:00,93.05,93.44,93.05,93.41,94787.0,90.6543,91.0343,90.6543,91.005,94787.0
2023-10-19 12:50:00,93.4,93.59,93.32,93.55,119733.0,90.9953,91.1804,90.9173,91.1414,119733.0
2023-10-19 12:55:00,93.56,93.65,93.38,93.59,103386.0,91.1512,91.2388,90.9758,91.1804,103386.0
2023-10-19 13:00:00,93.59,93.77,93.55,93.58,177691.0,91.1804,91.3558,91.1414,91.1707,177691.0
2023-10-19 13:05:00,93.6,93.83,93.59,93.74,152567.0,91.1901,91.4142,91.1804,91.3265,152567.0
2023-10-19 13:10:00,93.72,93.77,93.53,93.56,129160.0,91.307,91.3558,91.1219,91.1512,129160.0
2023-10-19 13:15:00,93.57,93.72,93.46,93.66,93274.0,91.1609,91.307,91.0537,91.2486,93274.0
2023-10-19 13:20:00,93.66,93.73,93.45,93.6,89425.0,91.2486,91.3168,91.044,91.1901,89425.0
2023-10-19 13:25:00,93.59,93.7,93.44,93.54,100104.0,91.1804,91.2876,91.0343,91.1317,100104.0
2023-10-19 13:30:00,93.56,93.66,93.4,93.45,103309.0,91.1512,91.2486,90.9953,91.044,103309.0
2023-10-19 13:35:00,93.45,93.48,93.02,93.02,70039.0,91.044,91.0732,90.6251,90.6251,70039.0
2023-10-19 13:40:00,93.03,93.1,93.01,93.05,62037.0,90.6348,90.703,90.6153,90.6543,62037.0
2023-10-19 13:45:00,93.06,93.13,92.97,93.1,84377.0,90.664,90.7322,90.5764,90.703,84377.0
2023-10-19 13:50:00,93.11,93.25,93.09,93.21,66965.0,90.7128,90.8491,90.6933,90.8102,66965.0
2023-10-19 13:55:00,93.22,93.44,93.22,93.35,81105.0,90.8199,91.0343,90.8199,90.9466,81105.0
2023-10-19 14:00:00,93.35,93.57,93.3,93.36,113949.0,90.9466,91.1609,90.8979,90.9563,113949.0
2023-10-19 14:05:00,93.36,93.44,93.26,93.38,61361.0,90.9563,91.0343,90.8589,90.9758,61361.0
2023-10-19 14:10:00,93.39,93.54,93.39,93.46,110430.0,90.9855,91.1317,90.9855,91.0537,110430.0
2023-10-19 14:15:00,93.46,93.53,93.33,93.53,129769.0,91.0537,91.1219,90.9271,91.1219,129769.0
2023-10-19 14:20:00,93.54,93.67,93.44,93.44,114133.0,91.1317,91.2583,91.0343,91.0343,114133.0
2023-10-19 14:25:00,93.44,93.57,93.43,93.5,76686.0,91.0343,91.1609,91.0245,91.0927,76686.0
2023-10-19 14:30:00,93.49,93.5,93.16,93.16,200958.0,91.083,91.0927,90.7615,90.7615,200958.0
2023-10-19 14:35:00,93.16,93.17,93.06,93.12,131841.0,90.7615,90.7712,90.664,90.7225,131841.0
2023-10-19 14:40:00,93.11,93.11,93.02,93.04,108540.0,90.7128,90.7128,90.6251,90.6446,108540.0
2023-10-19 14:45:00,93.03,93.16,93.03,93.12,303308.0,90.6348,90.7615,90.6348,90.7225,303308.0
2023-10-19 14:50:00,93.12,93.2,93.05,93.13,121057.0,90.7225,90.8004,90.6543,90.7322,121057.0
2023-10-19 14:55:00,93.13,93.37,93.11,93.2,129350.0,90.7322,90.9661,90.7128,90.8004,129350.0
2023-10-19 15:00:00,93.19,93.51,93.18,93.51,256153.0,90.7907,91.1025,90.781,91.1025,256153.0
2023-10-19 15:05:00,93.5,93.54,93.28,93.29,131898.0,91.0927,91.1317,90.8784,90.8881,131898.0
2023-10-19 15:10:00,93.27,93.34,93.16,93.18,124576.0,90.8686,90.9368,90.7615,90.781,124576.0
2023-10-19 15:15:00,93.19,93.26,93.1,93.19,394939.0,90.7907,90.8589,90.703,90.7907,394939.0
2023-10-19 15:20:00,93.19,93.25,93.02,93.2,180376.0,90.7907,90.8491,90.6251,90.8004,180376.0
2023-10-19 15:25:00,93.2,93.21,92.93,93.04,227309.0,90.8004,90.8102,90.5374,90.6446,227309.0
2023-10-19 15:30:00,93.04,93.06,92.88,92.99,216472.0,90.6446,90.664,90.4887,90.5958,216472.0
2023-10-19 15:35:00,92.99,93.02,92.91,92.92,166940.0,90.5958,90.6251,90.5179,90.5276,166940.0
2023-10-19 15:40:00,92.92,92.97,92.69,92.75,192984.0,90.5276,90.5764,90.3036,90.362,192984.0
2023-10-19 15:45:00,92.75,92.99,92.69,92.99,295214.0,90.362,90.5958,90.3036,90.5958,295214.0
2023-10-19 15:50:00,93.02,93.22,92.88,93.01,522223.0,90.6251,90.8199,90.4887,90.6153,522223.0
2023-10-19 15:55:00,93.0,93.17,92.85,92.91,882524.0,90.6056,90.7712,90.4594,90.5179,882524.0
2023-10-20 09:30:00,92.0,93.32,92.0,93.28,476906.0,89.6313,90.9173,89.6313,90.8784,476906.0
2023-10-20 09:35:00,93.28,93.61,93.05,93.53,211116.0,90.8784,91.1999,90.6543,91.1219,211116.0
2023-10-20 09:40:00,93.52,93.92,93.48,93.81,234814.0,91.1122,91.5019,91.0732,91.3947,234814.0
2023-10-20 09:45:00,93.79,94.32,93.64,94.11,343784.0,91.3752,91.8916,91.2291,91.687,343784.0
2023-10-20 09:50:00,94.11,94.11,93.67,93.88,216743.0,91.687,91.687,91.2583,91.4629,216743.0
2023-10-20 09:55:00,93.89,93.9,93.31,93.31,453716.0,91.4727,91.4824,90.9076,90.9076,453716.0
2023-10-20 10:00:00,93.33,93.66,93.07,93.07,293980.0,90.9271,91.2486,90.6738,90.6738,293980.0
2023-10-20 10:05:00,93.08,93.16,92.62,92.77,198245.0,90.6835,90.7615,90.2354,90.3815,198245.0
2023-10-20 10:10:00,92.78,92.86,92.36,92.43,165830.0,90.3912,90.4692,89.9821,90.0503,165830.0
2023-10-20 10:15:00,92.42,92.62,92.23,92.32,151131.0,90.0405,90.2354,89.8554,89.9431,151131.0
2023-10-20 10:20:00,92.32,92.47,92.19,92.37,133535.0,89.9431,90.0892,89.8164,89.9918,133535.0
2023-10-20 10:25:00,92.38,92.43,92.23,92.31,138680.0,90.0015,90.0503,89.8554,89.9333,138680.0
2023-10-20 10:30:00,92.3,92.35,92.06,92.28,99425.0,89.9236,89.9723,89.6898,89.9041,99425.0
2023-10-20 10:35:00,92.29,92.3,91.92,91.95,146703.0,89.9139,89.9236,89.5534,89.5826,146703.0
2023-10-20 10:40:00,91.96,92.01,91.61,91.69,220213.0,89.5924,89.6411,89.2514,89.3293,220213.0
2023-10-20 10:45:00,91.72,91.72,91.39,91.48,112803.0,89.3585,89.3585,89.037,89.1247,112803.0
2023-10-20 10:50:00,91.49,91.5,91.31,91.31,93667.0,89.1345,89.1442,88.9591,88.9591,93667.0
2023-10-20 10:55:00,91.31,91.32,91.1,91.18,132377.0,88.9591,88.9688,88.7545,88.8324,132377.0
2023-10-20 11:00:00,91.17,91.34,91.14,91.31,112376.0,88.8227,88.9883,88.7935,88.9591,112376.0
2023-10-20 11:05:00,91.3,91.51,91.29,91.38,147894.0,88.9494,89.1539,88.9396,89.0273,147894.0
2023-10-20 11:10:00,91.36,91.47,91.15,91.36,119359.0,89.0078,89.115,88.8032,89.0078,119359.0
2023-10-20 11:15:00,91.38,91.42,91.09,91.15,125873.0,89.0273,89.0663,88.7448,88.8032,125873.0
2023-10-20 11:20:00,91.15,91.34,91.14,91.25,69770.0,88.8032,88.9883,88.7935,88.9006,69770.0
2023-10-20 11:25:00,91.25,91.3,91.13,91.22,84041.0,88.9006,88.9494,88.7837,88.8714,84041.0
2023-10-20 11:30:00,91.22,91.39,91.11,91.26,113466.0,88.8714,89.037,88.7642,88.9104,113466.0
2023-10-20 11:35:00,91.26,91.56,91.26,91.54,107665.0,88.9104,89.2027,88.9104,89.1832,107665.0
2023-10-20 11:40:00,91.53,91.62,91.5,91.55,98534.0,89.1734,89.2611,89.1442,89.1929,98534.0
2023-10-20 11:45:00,91.55,91.69,91.54,91.66,53149.0,89.1929,89.3293,89.1832,89.3001,53149.0
2023-10-20 11:50:00,91.67,91.83,91.63,91.78,62709.0,89.3098,89.4657,89.2709,89.417,62709.0
2023-10-20 11:55:00,91.78,91.93,91.78,91.88,81693.0,89.417,89.5631,89.417,89.5144,81693.0
2023-10-20 12:00:00,91.87,91.93,91.69,91.73,65205.0,89.5047,89.5631,89.3293,89.3683,65205.0
2023-10-20 12:05:00,91.73,91.89,91.72,91.8,50065.0,89.3683,89.5242,89.3585,89.4365,50065.0
2023-10-20 12:10:00,91.79,91.85,91.72,91.72,52395.0,89.4267,89.4852,89.3585,89.3585,52395.0
2023-10-20 12:15:00,91.72,91.82,91.63,91.75,33608.0,89.3585,89.456,89.2709,89.3878,33608.0
2023-10-20 12:20:00,91.74,91.85,91.64,91.82,69479.0,89.378,89.4852,89.2806,89.456,69479.0
2023-10-20 12:25:00,91.8,91.82,91.65,91.65,44058.0,89.4365,89.456,89.2903,89.2903,44058.0
2023-10-20 12:30:00,91.66,91.84,91.65,91.84,33664.0,89.3001,89.4755,89.2903,89.4755,33664.0
2023-10-20 12:35:00,91.84,91.87,91.65,91.71,34644.0,89.4755,89.5047,89.2903,89.3488,34644.0
2023-10-20 12:40:00,91.72,91.73,91.57,91.57,31504.0,89.3585,89.3683,89.2124,89.2124,31504.0
2023-10-20 12:45:00,91.57,91.86,91.57,91.86,36961.0,89.2124,89.4949,89.2124,89.4949,36961.0
2023-10-20 12:50:00,91.85,91.88,91.79,91.8,23502.0,89.4852,89.5144,89.4267,89.4365,23502.0
2023-10-20 12:55:00,91.79,92.01,91.78,91.99,47754.0,89.4267,89.6411,89.417,89.6216,47754.0
2023-10-20 13:00:00,92.0,92.04,91.91,91.91,29851.0,89.6313,89.6703,89.5436,89.5436,29851.0
2023-10-20 13:05:00,91.91,91.92,91.62,91.62,48844.0,89.5436,89.5534,89.2611,89.2611,48844.0
2023-10-20 13:10:00,91.62,91.62,91.53,91.54,59838.0,89.2611,89.2611,89.1734,89.1832,59838.0
2023-10-20 13:15:00,91.53,91.88,91.49,91.86,93878.0,89.1734,89.5144,89.1345,89.4949,93878.0
2023-10-20 13:20:00,91.86,91.92,91.76,91.84,45237.0,89.4949,89.5534,89.3975,89.4755,45237.0
2023-10-20 13:25:00,91.85,91.87,91.7,91.87,39447.0,89.4852,89.5047,89.3391,89.5047,39447.0
2023-10-20 13:30:00,91.87,91.89,91.76,91.78,46529.0,89.5047,89.5242,89.3975,89.417,46529.0
2023-10-20 13:35:00,91.78,91.85,91.75,91.76,34780.0,89.417,89.4852,89.3878,89.3975,34780.0
2023-10-20 13:40:00,91.77,91.92,91.76,91.84,36180.0,89.4073,89.5534,89.3975,89.4755,36180.0
2023-10-20 13:45:00,91.86,91.87,91.54,91.56,35216.0,89.4949,89.5047,89.1832,89.2027,35216.0
2023-10-20 13:50:00,91.56,91.58,91.38,91.44,101021.0,89.2027,89.2221,89.0273,89.0857,101021.0
2023-10-20 13:55:00,91.42,91.5,91.38,91.49,55990.0,89.0663,89.1442,89.0273,89.1345,55990.0
2023-10-20 14:00:00,91.49,91.66,91.41,91.6,63414.0,89.1345,89.3001,89.0565,89.2416,63414.0
2023-10-20 14:05:00,91.6,91.65,91.49,91.59,52232.0,89.2416,89.2903,89.1345,89.2319,52232.0
2023-10-20 14:10:00,91.59,91.59,91.28,91.3,47050.0,89.2319,89.2319,88.9299,88.9494,47050.0
2023-10-20 14:15:00,91.29,91.33,91.17,91.24,55838.0,88.9396,88.9786,88.8227,88.8909,55838.0
2023-10-20 14:20:00,91.24,91.35,91.24,91.3,35997.0,88.8909,88.9981,88.8909,88.9494,35997.0
2023-10-20 14:25:00,91.3,91.31,91.2,91.25,36867.0,88.9494,88.9591,88.8519,88.9006,36867.0
2023-10-20 14:30:00,91.24,91.34,91.17,91.32,49002.0,88.8909,88.9883,88.8227,88.9688,49002.0
2023-10-20 14:35:00,91.31,91.41,91.15,91.19,59082.0,88.9591,89.0565,88.8032,88.8422,59082.0
2023-10-20 14:40:00,91.19,91.3,91.15,91.3,45745.0,88.8422,88.9494,88.8032,88.9494,45745.0
2023-10-20 14:45:00,91.29,91.32,91.21,91.25,47499.0,88.9396,88.9688,88.8617,88.9006,47499.0
2023-10-20 14:50:00,91.25,91.4,91.2,91.4,40896.0,88.9006,89.0468,88.8519,89.0468,40896.0
2023-10-20 14:55:00,91.39,91.51,91.32,91.33,48426.0,89.037,89.1539,88.9688,88.9786,48426.0
2023-10-20 15:00:00,91.34,91.49,91.31,91.34,54399.0,88.9883,89.1345,88.9591,88.9883,54399.0
2023-10-20 15:05:00,91.33,91.37,91.24,91.25,48378.0,88.9786,89.0176,88.8909,88.9006,48378.0
2023-10-20 15:10:00,91.25,91.33,91.17,91.28,81759.0,88.9006,88.9786,88.8227,88.9299,81759.0
2023-10-20 15:15:00,91.28,91.46,91.25,91.46,72949.0,88.9299,89.1052,88.9006,89.1052,72949.0
2023-10-20 15:20:00,91.44,91.44,91.27,91.31,73302.0,89.0857,89.0857,88.9201,88.9591,73302.0
2023-10-20 15:25:00,91.3,91.36,91.22,91.34,61547.0,88.9494,89.0078,88.8714,88.9883,61547.0
2023-10-20 15:30:00,91.34,91.49,91.34,91.46,94153.0,88.9883,89.1345,88.9883,89.1052,94153.0
2023-10-20 15:35:00,91.45,91.56,91.43,91.49,101219.0,89.0955,89.2027,89.076,89.1345,101219.0
2023-10-20 15:40:00,91.48,91.49,91.35,91.43,105929.0,89.1247,89.1345,88.9981,89.076,105929.0
2023-10-20 15:45:00,91.41,91.47,91.36,91.43,216296.0,89.0565,89.115,89.0078,89.076,216296.0
2023-10-20 15:50:00,91.43,91.43,91.28,91.36,256704.0,89.076,89.076,88.9299,89.0078,256704.0
2023-10-20 15:55:00,91.37,91.44,91.29,91.31,581628.0,89.0176,89.0857,88.9396,88.9591,581628.0
2023-10-23 09:30:00,89.98,90.22,89.65,89.67,309765.0,87.6633,87.8972,87.3418,87.3613,309765.0
2023-10-23 09:35:00,89.65,89.65,89.26,89.26,173729.0,87.3418,87.3418,86.9619,86.9619,173729.0
2023-10-23 09:40:00,89.25,89.42,89.16,89.28,120208.0,86.9521,87.1178,86.8645,86.9814,120208.0
2023-10-23 09:45:00,89.28,90.12,89.27,90.04,162188.0,86.9814,87.7997,86.9716,87.7218,162188.0
2023-10-23 09:50:00,90.04,90.2,89.83,89.97,104155.0,87.7218,87.8777,87.5172,87.6536,104155.0
2023-10-23 09:55:00,89.98,90.33,89.92,90.28,98022.0,87.6633,88.0043,87.6049,87.9556,98022.0
2023-10-23 10:00:00,90.3,90.3,89.98,90.13,76663.0,87.9751,87.9751,87.6633,87.8095,76663.0
2023-10-23 10:05:00,90.13,90.46,90.1,90.37,61961.0,87.8095,88.131,87.7802,88.0433,61961.0
2023-10-23 10:10:00,90.4,90.68,90.4,90.67,79843.0,88.0725,88.3453,88.0725,88.3356,79843.0
2023-10-23 10:15:00,90.67,90.88,90.48,90.87,65702.0,88.3356,88.5402,88.1505,88.5304,65702.0
2023-10-23 10:20:00,90.88,91.15,90.77,91.13,123633.0,88.5402,88.8032,88.433,88.7837,123633.0
2023-10-23 10:25:00,91.13,91.27,91.04,91.23,123177.0,88.7837,88.9201,88.696,88.8812,123177.0
2023-10-23 10:30:00,91.22,91.31,90.87,90.98,106216.0,88.8714,88.9591,88.5304,88.6376,106216.0
2023-10-23 10:35:00,90.97,91.28,90.81,91.17,73879.0,88.6278,88.9299,88.472,88.8227,73879.0
2023-10-23 10:40:00,91.16,91.4,91.11,91.3,53314.0,88.813,89.0468,88.7642,88.9494,53314.0
2023-10-23 10:45:00,91.3,91.33,91.12,91.31,53469.0,88.9494,88.9786,88.774,88.9591,53469.0
2023-10-23 10:50:00,91.32,91.51,91.28,91.5,102769.0,88.9688,89.1539,88.9299,89.1442,102769.0
2023-10-23 10:55:00,91.52,91.69,91.45,91.69,70643.0,89.1637,89.3293,89.0955,89.3293,70643.0
2023-10-23 11:00:00,91.68,91.79,91.48,91.52,90001.0,89.3196,89.4267,89.1247,89.1637,90001.0
2023-10-23 11:05:00,91.52,91.59,91.44,91.55,41310.0,89.1637,89.2319,89.0857,89.1929,41310.0
2023-10-23 11:10:00,91.56,91.68,91.51,91.66,51660.0,89.2027,89.3196,89.1539,89.3001,51660.0
2023-10-23 11:15:00,91.67,91.78,91.62,91.73,46640.0,89.3098,89.417,89.2611,89.3683,46640.0
2023-10-23 11:20:00,91.73,91.84,91.69,91.77,60739.0,89.3683,89.4755,89.3293,89.4073,60739.0
2023-10-23 11:25:00,91.78,91.82,91.66,91.68,40054.0,89.417,89.456,89.3001,89.3196,40054.0
2023-10-23 11:30:00,91.68,91.83,91.66,91.79,45801.0,89.3196,89.4657,89.3001,89.4267,45801.0
2023-10-23 11:35:00,91.8,91.89,91.75,91.85,48498.0,89.4365,89.5242,89.3878,89.4852,48498.0
2023-10-23 11:40:00,91.83,91.85,91.75,91.75,66462.0,89.4657,89.4852,89.3878,89.3878,66462.0
2023-10-23 11:45:00,91.73,91.77,91.64,91.69,48404.0,89.3683,89.4073,89.2806,89.3293,48404.0
2023-10-23 11:50:00,91.67,91.69,91.53,91.53,36349.0,89.3098,89.3293,89.1734,89.1734,36349.0
2023-10-23 11:55:00,91.53,91.91,91.53,91.88,233189.0,89.1734,89.5436,89.1734,89.5144,233189.0
2023-10-23 12:00:00,91.88,91.9,91.55,91.56,76865.0,89.5144,89.5339,89.1929,89.2027,76865.0
2023-10-23 12:05:00,91.55,91.69,91.55,91.64,25852.0,89.1929,89.3293,89.1929,89.2806,25852.0
2023-10-23 12:10:00,91.63,91.64,91.5,91.52,33197.0,89.2709,89.2806,89.1442,89.1637,33197.0
2023-10-23 12:15:00,91.53,91.72,91.49,91.57,66641.0,89.1734,89.3585,89.1345,89.2124,66641.0
2023-10-23 12:20:00,91.56,91.6,91.41,91.59,53010.0,89.2027,89.2416,89.0565,89.2319,53010.0
2023-10-23 12:25:00,91.6,91.65,91.52,91.63,44896.0,89.2416,89.2903,89.1637,89.2709,44896.0
2023-10-23 12:30:00,91.63,91.72,91.57,91.6,45866.0,89.2709,89.3585,89.2124,89.2416,45866.0
2023-10-23 12:35:00,91.62,91.89,91.62,91.84,30234.0,89.2611,89.5242,89.2611,89.4755,30234.0
2023-10-23 12:40:00,91.85,91.86,91.73,91.77,30983.0,89.4852,89.4949,89.3683,89.4073,30983.0
2023-10-23 12:45:00,91.78,91.83,91.74,91.78,38568.0,89.417,89.4657,89.378,89.417,38568.0
2023-10-23 12:50:00,91.77,91.91,91.77,91.9,26706.0,89.4073,89.5436,89.4073,89.5339,26706.0
2023-10-23 12:55:00,91.9,92.25,91.9,92.25,104789.0,89.5339,89.8749,89.5339,89.8749,104789.0
2023-10-23 13:00:00,92.25,92.26,92.1,92.13,50973.0,89.8749,89.8846,89.7288,89.758,50973.0
2023-10-23 13:05:00,92.12,92.2,92.12,92.12,38441.0,89.7482,89.8262,89.7482,89.7482,38441.0
2023-10-23 13:10:00,92.13,92.14,91.99,92.08,46428.0,89.758,89.7677,89.6216,89.7093,46428.0
2023-10-23 13:15:00,92.06,92.06,91.76,91.77,43429.0,89.6898,89.6898,89.3975,89.4073,43429.0
2023-10-23 13:20:00,91.77,91.88,91.73,91.84,37470.0,89.4073,89.5144,89.3683,89.4755,37470.0
2023-10-23 13:25:00,91.84,91.89,91.81,91.86,20823.0,89.4755,89.5242,89.4462,89.4949,20823.0
2023-10-23 13:30:00,91.86,91.88,91.75,91.84,25476.0,89.4949,89.5144,89.3878,89.4755,25476.0
2023-10-23 13:35:00,91.84,91.91,91.82,91.84,21333.0,89.4755,89.5436,89.456,89.4755,21333.0
2023-10-23 13:40:00,91.84,91.87,91.8,91.84,25122.0,89.4755,89.5047,89.4365,89.4755,25122.0
2023-10-23 13:45:00,91.84,91.93,91.79,91.91,28253.0,89.4755,89.5631,89.4267,89.5436,28253.0
2023-10-23 13:50:00,91.91,91.93,91.82,91.82,25270.0,89.5436,89.5631,89.456,89.456,25270.0
2023-10-23 13:55:00,91.83,91.83,91.63,91.65,36009.0,89.4657,89.4657,89.2709,89.2903,36009.0
2023-10-23 14:00:00,91.66,91.71,91.56,91.67,81802.0,89.3001,89.3488,89.2027,89.3098,81802.0
2023-10-23 14:05:00,91.68,91.78,91.68,91.77,31952.0,89.3196,89.417,89.3196,89.4073,31952.0
2023-10-23 14:10:00,91.76,91.77,91.62,91.67,53834.0,89.3975,89.4073,89.2611,89.3098,53834.0
2023-10-23 14:15:00,91.66,91.71,91.45,91.46,38014.0,89.3001,89.3488,89.0955,89.1052,38014.0
2023-10-23 14:20:00,91.48,91.54,91.4,91.5,26472.0,89.1247,89.1832,89.0468,89.1442,26472.0
2023-10-23 14:25:00,91.48,91.53,91.41,91.43,27396.0,89.1247,89.1734,89.0565,89.076,27396.0
2023-10-23 14:30:00,91.44,91.5,91.37,91.38,31532.0,89.0857,89.1442,89.0176,89.0273,31532.0
2023-10-23 14:35:00,91.37,91.42,91.33,91.42,40939.0,89.0176,89.0663,88.9786,89.0663,40939.0
2023-10-23 14:40:00,91.43,91.49,91.23,91.28,61659.0,89.076,89.1345,88.8812,88.9299,61659.0
2023-10-23 14:45:00,91.29,91.39,91.22,91.29,33086.0,88.9396,89.037,88.8714,88.9396,33086.0
2023-10-23 14:50:00,91.27,91.32,91.19,91.28,32356.0,88.9201,88.9688,88.8422,88.9299,32356.0
2023-10-23 14:55:00,91.28,91.29,91.01,91.25,103212.0,88.9299,88.9396,88.6668,88.9006,103212.0
2023-10-23 15:00:00,91.25,91.46,91.25,91.43,64954.0,88.9006,89.1052,88.9006,89.076,64954.0
2023-10-23 15:05:00,91.43,91.46,91.24,91.29,62771.0,89.076,89.1052,88.8909,88.9396,62771.0
2023-10-23 15:10:00,91.3,91.31,91.2,91.31,182762.0,88.9494,88.9591,88.8519,88.9591,182762.0
2023-10-23 15:15:00,91.32,91.5,91.3,91.47,130212.0,88.9688,89.1442,88.9494,89.115,130212.0
2023-10-23 15:20:00,91.46,91.47,91.22,91.25,97901.0,89.1052,89.115,88.8714,88.9006,97901.0
2023-10-23 15:25:00,91.25,91.3,91.09,91.12,65974.0,88.9006,88.9494,88.7448,88.774,65974.0
2023-10-23 15:30:00,91.1,91.11,91.0,91.08,67738.0,88.7545,88.7642,88.6571,88.735,67738.0
2023-10-23 15:35:00,91.07,91.08,90.95,90.95,54709.0,88.7253,88.735,88.6084,88.6084,54709.0
2023-10-23 15:40:00,90.95,91.07,90.92,91.01,86622.0,88.6084,88.7253,88.5791,88.6668,86622.0
2023-10-23 15:45:00,91.0,91.16,90.97,91.14,113422.0,88.6571,88.813,88.6278,88.7935,113422.0
2023-10-23 15:50:00,91.15,91.21,91.03,91.04,142492.0,88.8032,88.8617,88.6863,88.696,142492.0
2023-10-23 15:55:00,91.05,91.17,90.98,91.12,415318.0,88.7058,88.8227,88.6376,88.774,415318.0
2023-10-24 09:30:00,91.2,91.61,91.0,91.31,304838.0,88.8519,89.2514,88.6571,88.9591,304838.0
2023-10-24 09:35:00,91.33,91.33,90.86,91.11,158623.0,88.9786,88.9786,88.5207,88.7642,158623.0
2023-10-24 09:40:00,91.13,91.54,91.12,91.32,90534.0,88.7837,89.1832,88.774,88.9688,90534.0
2023-10-24 09:45:00,91.32,91.53,91.11,91.15,87929.0,88.9688,89.1734,88.7642,88.8032,87929.0
2023-10-24 09:50:00,91.15,91.46,91.1,91.29,107597.0,88.8032,89.1052,88.7545,88.9396,107597.0
2023-10-24 09:55:00,91.28,91.46,91.23,91.41,73363.0,88.9299,89.1052,88.8812,89.0565,73363.0
2023-10-24 10:00:00,91.41,91.45,90.95,91.07,100597.0,89.0565,89.0955,88.6084,88.7253,100597.0
2023-10-24 10:05:00,91.08,91.32,91.07,91.25,83389.0,88.735,88.9688,88.7253,88.9006,83389.0
2023-10-24 10:10:00,91.24,91.34,91.13,91.24,115741.0,88.8909,88.9883,88.7837,88.8909,115741.0
2023-10-24 10:15:00,91.25,91.34,91.0,91.0,68794.0,88.9006,88.9883,88.6571,88.6571,68794.0
2023-10-24 10:20:00,91.0,91.44,90.97,91.37,50765.0,88.6571,89.0857,88.6278,89.0176,50765.0
2023-10-24 10:25:00,91.36,91.47,91.21,91.47,41174.0,89.0078,89.115,88.8617,89.115,41174.0
2023-10-24 10:30:00,91.47,91.56,91.34,91.45,56975.0,89.115,89.2027,88.9883,89.0955,56975.0
2023-10-24 10:35:00,91.45,91.75,91.38,91.75,60887.0,89.0955,89.3878,89.0273,89.3878,60887.0
2023-10-24 10:40:00,91.75,91.75,91.56,91.64,55983.0,89.3878,89.3878,89.2027,89.2806,55983.0
2023-10-24 10:45:00,91.65,91.69,91.53,91.67,47885.0,89.2903,89.3293,89.1734,89.3098,47885.0
2023-10-24 10:50:00,91.66,91.68,91.41,91.42,60142.0,89.3001,89.3196,89.0565,89.0663,60142.0
2023-10-24 10:55:00,91.43,91.57,91.4,91.57,43567.0,89.076,89.2124,89.0468,89.2124,43567.0
2023-10-24 11:00:00,91.57,91.8,91.52,91.79,105679.0,89.2124,89.4365,89.1637,89.4267,105679.0
2023-10-24 11:05:00,91.79,91.85,91.64,91.8,61002.0,89.4267,89.4852,89.2806,89.4365,61002.0
2023-10-24 11:10:00,91.8,91.99,91.75,91.83,84949.0,89.4365,89.6216,89.3878,89.4657,84949.0
2023-10-24 11:15:00,91.82,91.89,91.69,91.7,37355.0,89.456,89.5242,89.3293,89.3391,37355.0
2023-10-24 11:20:00,91.7,91.83,91.51,91.7,47547.0,89.3391,89.4657,89.1539,89.3391,47547.0
2023-10-24 11:25:00,91.69,91.81,91.68,91.71,36412.0,89.3293,89.4462,89.3196,89.3488,36412.0
2023-10-24 11:30:00,91.72,91.87,91.69,91.8,42799.0,89.3585,89.5047,89.3293,89.4365,42799.0
2023-10-24 11:35:00,91.79,91.83,91.64,91.65,47902.0,89.4267,89.4657,89.2806,89.2903,47902.0
2023-10-24 11:40:00,91.66,91.79,91.62,91.72,23702.0,89.3001,89.4267,89.2611,89.3585,23702.0
2023-10-24 11:45:00,91.69,91.81,91.69,91.77,29699.0,89.3293,89.4462,89.3293,89.4073,29699.0
2023-10-24 11:50:00,91.77,91.88,91.77,91.87,70982.0,89.4073,89.5144,89.4073,89.5047,70982.0
2023-10-24 11:55:00,91.87,91.9,91.75,91.9,47308.0,89.5047,89.5339,89.3878,89.5339,47308.0
2023-10-24 12:00:00,91.9,91.99,91.81,91.82,64974.0,89.5339,89.6216,89.4462,89.456,64974.0
2023-10-24 12:05:00,91.83,91.9,91.81,91.84,27524.0,89.4657,89.5339,89.4462,89.4755,27524.0
2023-10-24 12:10:00,91.84,91.99,91.83,91.99,30913.0,89.4755,89.6216,89.4657,89.6216,30913.0
2023-10-24 12:15:00,91.98,92.0,91.83,91.83,76918.0,89.6118,89.6313,89.4657,89.4657,76918.0
2023-10-24 12:20:00,91.82,91.93,91.81,91.86,56135.0,89.456,89.5631,89.4462,89.4949,56135.0
2023-10-24 12:25:00,91.86,91.9,91.7,91.76,30472.0,89.4949,89.5339,89.3391,89.3975,30472.0
2023-10-24 12:30:00,91.76,91.78,91.64,91.64,34050.0,89.3975,89.417,89.2806,89.2806,34050.0
2023-10-24 12:35:00,91.64,91.65,91.58,91.65,31101.0,89.2806,89.2903,89.2221,89.2903,31101.0
2023-10-24 12:40:00,91.65,91.69,91.5,91.56,25767.0,89.2903,89.3293,89.1442,89.2027,25767.0
2023-10-24 12:45:00,91.54,91.61,91.53,91.58,26166.0,89.1832,89.2514,89.1734,89.2221,26166.0
2023-10-24 12:50:00,91.59,91.63,91.55,91.62,25998.0,89.2319,89.2709,89.1929,89.2611,25998.0
2023-10-24 12:55:00,91.61,91.68,91.57,91.68,25356.0,89.2514,89.3196,89.2124,89.3196,25356.0
2023-10-24 13:00:00,91.68,91.78,91.67,91.72,19090.0,89.3196,89.417,89.3098,89.3585,19090.0
2023-10-24 13:05:00,91.72,91.84,91.69,91.76,50564.0,89.3585,89.4755,89.3293,89.3975,50564.0
2023-10-24 13:10:00,91.76,91.76,91.59,91.59,35031.0,89.3975,89.3975,89.2319,89.2319,35031.0
2023-10-24 13:15:00,91.59,91.62,91.54,91.56,61944.0,89.2319,89.2611,89.1832,89.2027,61944.0
2023-10-24 13:20:00,91.58,91.71,91.57,91.59,61801.0,89.2221,89.3488,89.2124,89.2319,61801.0
2023-10-24 13:25:00,91.59,91.61,91.52,91.59,39057.0,89.2319,89.2514,89.1637,89.2319,39057.0
2023-10-24 13:30:00,91.6,91.65,91.42,91.43,77856.0,89.2416,89.2903,89.0663,89.076,77856.0
2023-10-24 13:35:00,91.43,91.5,91.41,91.48,33923.0,89.076,89.1442,89.0565,89.1247,33923.0
2023-10-24 13:40:00,91.47,91.5,91.37,91.4,48710.0,89.115,89.1442,89.0176,89.0468,48710.0
2023-10-24 13:45:00,91.4,91.45,91.37,91.37,18714.0,89.0468,89.0955,89.0176,89.0176,18714.0
2023-10-24 13:50:00,91.39,91.46,91.37,91.42,18191.0,89.037,89.1052,89.0176,89.0663,18191.0
2023-10-24 13:55:00,91.42,91.5,91.39,91.5,26733.0,89.0663,89.1442,89.037,89.1442,26733.0
2023-10-24 14:00:00,91.5,91.51,91.37,91.38,83693.0,89.1442,89.1539,89.0176,89.0273,83693.0
2023-10-24 14:05:00,91.39,91.47,91.39,91.41,25470.0,89.037,89.115,89.037,89.0565,25470.0
2023-10-24 14:10:00,91.41,91.43,91.23,91.28,32192.0,89.0565,89.076,88.8812,88.9299,32192.0
2023-10-24 14:15:00,91.28,91.32,91.22,91.3,25230.0,88.9299,88.9688,88.8714,88.9494,25230.0
2023-10-24 14:20:00,91.3,91.42,91.27,91.42,26151.0,88.9494,89.0663,88.9201,89.0663,26151.0
2023-10-24 14:25:00,91.43,91.5,91.43,91.5,36273.0,89.076,89.1442,89.076,89.1442,36273.0
2023-10-24 14:30:00,91.5,91.52,91.42,91.42,83908.0,89.1442,89.1637,89.0663,89.0663,83908.0
2023-10-24 14:35:00,91.42,91.48,91.41,91.45,44465.0,89.0663,89.1247,89.0565,89.0955,44465.0
2023-10-24 14:40:00,91.45,91.51,91.43,91.5,67213.0,89.0955,89.1539,89.076,89.1442,67213.0
2023-10-24 14:45:00,91.5,91.51,91.45,91.48,40020.0,89.1442,89.1539,89.0955,89.1247,40020.0
2023-10-24 14:50:00,91.49,91.55,91.43,91.52,34628.0,89.1345,89.1929,89.076,89.1637,34628.0
2023-10-24 14:55:00,91.52,91.58,91.5,91.56,46434.0,89.1637,89.2221,89.1442,89.2027,46434.0
2023-10-24 15:00:00,91.57,91.77,91.57,91.69,49528.0,89.2124,89.4073,89.2124,89.3293,49528.0
2023-10-24 15:05:00,91.7,91.72,91.53,91.56,58272.0,89.3391,89.3585,89.1734,89.2027,58272.0
2023-10-24 15:10:00,91.56,91.68,91.55,91.63,63352.0,89.2027,89.3196,89.1929,89.2709,63352.0
2023-10-24 15:15:00,91.63,91.87,91.63,91.85,47197.0,89.2709,89.5047,89.2709,89.4852,47197.0
2023-10-24 15:20:00,91.84,91.89,91.78,91.82,50548.0,89.4755,89.5242,89.417,89.456,50548.0
2023-10-24 15:25:00,91.83,91.85,91.76,91.84,66939.0,89.4657,89.4852,89.3975,89.4755,66939.0
2023-10-24 15:30:00,91.84,91.94,91.84,91.85,62083.0,89.4755,89.5729,89.4755,89.4852,62083.0
2023-10-24 15:35:00,91.85,91.86,91.75,91.77,43331.0,89.4852,89.4949,89.3878,89.4073,43331.0
2023-10-24 15:40:00,91.77,91.86,91.74,91.83,77223.0,89.4073,89.4949,89.378,89.4657,77223.0
2023-10-24 15:45:00,91.82,91.91,91.79,91.81,88505.0,89.456,89.5436,89.4267,89.4462,88505.0
2023-10-24 15:50:00,91.81,91.81,91.54,91.56,152339.0,89.4462,89.4462,89.1832,89.2027,152339.0
2023-10-24 15:55:00,91.56,91.77,91.56,91.63,438423.0,89.2027,89.4073,89.2027,89.2709,438423.0
2023-10-25 09:30:00,90.8,90.85,90.18,90.21,151070.0,88.4622,88.5109,87.8582,87.8874,151070.0
2023-10-25 09:35:00,90.2,90.29,89.94,90.26,109745.0,87.8777,87.9654,87.6244,87.9361,109745.0
2023-10-25 09:40:00,90.17,90.2,89.59,89.62,129848.0,87.8484,87.8777,87.2834,87.3126,129848.0
2023-10-25 09:45:00,89.6,89.63,89.35,89.35,115690.0,87.2931,87.3223,87.0496,87.0496,115690.0
2023-10-25 09:50:00,89.35,89.47,89.17,89.47,140372.0,87.0496,87.1665,86.8742,87.1665,140372.0
2023-10-25 09:55:00,89.51,89.77,89.5,89.68,95238.0,87.2054,87.4587,87.1957,87.3711,95238.0
2023-10-25 10:00:00,89.64,89.68,89.29,89.42,107447.0,87.3321,87.3711,86.9911,87.1178,107447.0
2023-10-25 10:05:00,89.41,89.82,89.41,89.81,67719.0,87.108,87.5075,87.108,87.4977,67719.0
2023-10-25 10:10:00,89.81,89.83,89.45,89.47,76144.0,87.4977,87.5172,87.147,87.1665,76144.0
2023-10-25 10:15:00,89.47,89.62,89.46,89.5,55226.0,87.1665,87.3126,87.1567,87.1957,55226.0
2023-10-25 10:20:00,89.51,89.67,89.45,89.64,62880.0,87.2054,87.3613,87.147,87.3321,62880.0
2023-10-25 10:25:00,89.64,89.68,89.45,89.46,57786.0,87.3321,87.3711,87.147,87.1567,57786.0
2023-10-25 10:30:00,89.46,89.64,89.37,89.5,90098.0,87.1567,87.3321,87.069,87.1957,90098.0
2023-10-25 10:35:00,89.5,89.61,89.34,89.53,86918.0,87.1957,87.3029,87.0398,87.2249,86918.0
2023-10-25 10:40:00,89.52,89.57,89.21,89.25,111599.0,87.2152,87.2639,86.9132,86.9521,111599.0
2023-10-25 10:45:00,89.26,89.47,89.24,89.39,99079.0,86.9619,87.1665,86.9424,87.0885,99079.0
2023-10-25 10:50:00,89.39,89.4,89.16,89.25,163247.0,87.0885,87.0983,86.8645,86.9521,163247.0
2023-10-25 10:55:00,89.25,89.31,89.19,89.25,73374.0,86.9521,87.0106,86.8937,86.9521,73374.0
2023-10-25 11:00:00,89.26,89.49,89.25,89.43,114427.0,86.9619,87.186,86.9521,87.1275,114427.0
2023-10-25 11:05:00,89.38,89.52,89.34,89.41,77366.0,87.0788,87.2152,87.0398,87.108,77366.0
2023-10-25 11:10:00,89.4,89.43,89.26,89.38,91249.0,87.0983,87.1275,86.9619,87.0788,91249.0
2023-10-25 11:15:00,89.38,89.39,89.21,89.34,55490.0,87.0788,87.0885,86.9132,87.0398,55490.0
2023-10-25 11:20:00,89.34,89.35,89.01,89.05,100817.0,87.0398,87.0496,86.7183,86.7573,100817.0
2023-10-25 11:25:00,89.04,89.11,88.87,89.05,144963.0,86.7475,86.8157,86.5819,86.7573,144963.0
2023-10-25 11:30:00,89.06,89.16,89.0,89.12,136955.0,86.767,86.8645,86.7086,86.8255,136955.0
2023-10-25 11:35:00,89.13,89.21,89.06,89.18,108623.0,86.8352,86.9132,86.767,86.8839,108623.0
2023-10-25 11:40:00,89.17,89.24,88.99,89.07,114943.0,86.8742,86.9424,86.6988,86.7768,114943.0
2023-10-25 11:45:00,89.06,89.13,88.87,88.95,106085.0,86.767,86.8352,86.5819,86.6599,106085.0
2023-10-25 11:50:00,88.95,88.95,88.74,88.82,68870.0,86.6599,86.6599,86.4553,86.5332,68870.0
2023-10-25 11:55:00,88.82,88.84,88.73,88.76,49354.0,86.5332,86.5527,86.4455,86.4747,49354.0
2023-10-25 12:00:00,88.73,88.81,88.66,88.72,52433.0,86.4455,86.5235,86.3773,86.4358,52433.0
2023-10-25 12:05:00,88.71,88.77,88.6,88.63,113350.0,86.426,86.4845,86.3189,86.3481,113350.0
2023-10-25 12:10:00,88.65,88.66,88.51,88.56,62459.0,86.3676,86.3773,86.2312,86.2799,62459.0
2023-10-25 12:15:00,88.54,88.57,88.44,88.44,71201.0,86.2604,86.2896,86.163,86.163,71201.0
2023-10-25 12:20:00,88.43,88.63,88.42,88.6,104070.0,86.1532,86.3481,86.1435,86.3189,104070.0
2023-10-25 12:25:00,88.59,88.72,88.54,88.69,64987.0,86.3091,86.4358,86.2604,86.4066,64987.0
2023-10-25 12:30:00,88.67,88.8,88.67,88.72,73238.0,86.3871,86.5137,86.3871,86.4358,73238.0
2023-10-25 12:35:00,88.73,88.73,88.57,88.61,54771.0,86.4455,86.4455,86.2896,86.3286,54771.0
2023-10-25 12:40:00,88.61,88.63,88.32,88.33,88640.0,86.3286,86.3481,86.0461,86.0558,88640.0
2023-10-25 12:45:00,88.32,88.4,88.22,88.26,54120.0,86.0461,86.124,85.9487,85.9876,54120.0
2023-10-25 12:50:00,88.26,88.34,88.19,88.23,77457.0,85.9876,86.0656,85.9194,85.9584,77457.0
2023-10-25 12:55:00,88.23,88.25,88.16,88.2,45987.0,85.9584,85.9779,85.8902,85.9292,45987.0
2023-10-25 13:00:00,88.2,88.25,87.91,87.95,110854.0,85.9292,85.9779,85.6466,85.6856,110854.0
2023-10-25 13:05:00,87.97,88.13,87.94,88.11,49812.0,85.7051,85.861,85.6759,85.8415,49812.0
2023-10-25 13:10:00,88.11,88.16,88.01,88.09,143800.0,85.8415,85.8902,85.7441,85.822,143800.0
2023-10-25 13:15:00,88.09,88.25,88.0,88.21,122446.0,85.822,85.9779,85.7343,85.9389,122446.0
2023-10-25 13:20:00,88.2,88.25,88.13,88.22,72914.0,85.9292,85.9779,85.861,85.9487,72914.0
2023-10-25 13:25:00,88.23,88.24,88.05,88.17,78190.0,85.9584,85.9681,85.783,85.8999,78190.0
2023-10-25 13:30:00,88.15,88.18,87.94,88.02,65809.0,85.8805,85.9097,85.6759,85.7538,65809.0
2023-10-25 13:35:00,88.01,88.03,87.84,87.85,85201.0,85.7441,85.7635,85.5784,85.5882,85201.0
2023-10-25 13:40:00,87.85,87.88,87.69,87.71,81954.0,85.5882,85.6174,85.4323,85.4518,81954.0
2023-10-25 13:45:00,87.7,87.88,87.7,87.82,67038.0,85.442,85.6174,85.442,85.559,67038.0
2023-10-25 13:50:00,87.8,87.88,87.74,87.78,70290.0,85.5395,85.6174,85.481,85.52,70290.0
2023-10-25 13:55:00,87.78,87.91,87.78,87.89,58457.0,85.52,85.6466,85.52,85.6271,58457.0
2023-10-25 14:00:00,87.88,87.96,87.78,87.79,55695.0,85.6174,85.6953,85.52,85.5297,55695.0
2023-10-25 14:05:00,87.81,87.91,87.8,87.84,47035.0,85.5492,85.6466,85.5395,85.5784,47035.0
2023-10-25 14:10:00,87.84,87.98,87.79,87.97,51902.0,85.5784,85.7148,85.5297,85.7051,51902.0
2023-10-25 14:15:00,87.98,88.08,87.96,88.0,73444.0,85.7148,85.8123,85.6953,85.7343,73444.0
2023-10-25 14:20:00,87.98,88.06,87.86,87.94,59694.0,85.7148,85.7928,85.5979,85.6759,59694.0
2023-10-25 14:25:00,87.95,88.01,87.89,87.89,80470.0,85.6856,85.7441,85.6271,85.6271,80470.0
2023-10-25 14:30:00,87.91,88.04,87.9,87.93,65370.0,85.6466,85.7733,85.6369,85.6661,65370.0
2023-10-25 14:35:00,87.93,87.96,87.74,87.77,70242.0,85.6661,85.6953,85.481,85.5102,70242.0
2023-10-25 14:40:00,87.77,87.82,87.65,87.69,47190.0,85.5102,85.559,85.3933,85.4323,47190.0
2023-10-25 14:45:00,87.7,87.75,87.59,87.65,73000.0,85.442,85.4908,85.3349,85.3933,73000.0
2023-10-25 14:50:00,87.64,87.73,87.61,87.72,66983.0,85.3836,85.4713,85.3544,85.4615,66983.0
2023-10-25 14:55:00,87.72,87.83,87.71,87.75,93601.0,85.4615,85.5687,85.4518,85.4908,93601.0
2023-10-25 15:00:00,87.76,87.88,87.75,87.76,69872.0,85.5005,85.6174,85.4908,85.5005,69872.0
2023-10-25 15:05:00,87.76,87.76,87.53,87.64,134747.0,85.5005,85.5005,85.2764,85.3836,134747.0
2023-10-25 15:10:00,87.64,87.81,87.63,87.67,145689.0,85.3836,85.5492,85.3738,85.4128,145689.0
2023-10-25 15:15:00,87.67,87.79,87.63,87.77,83224.0,85.4128,85.5297,85.3738,85.5102,83224.0
2023-10-25 15:20:00,87.78,88.04,87.77,88.03,93153.0,85.52,85.7733,85.5102,85.7635,93153.0
2023-10-25 15:25:00,88.02,88.17,88.0,88.13,95567.0,85.7538,85.8999,85.7343,85.861,95567.0
2023-10-25 15:30:00,88.14,88.28,88.14,88.24,107237.0,85.8707,86.0071,85.8707,85.9681,107237.0
2023-10-25 15:35:00,88.24,88.34,88.22,88.27,130544.0,85.9681,86.0656,85.9487,85.9974,130544.0
2023-10-25 15:40:00,88.28,88.29,86.68,87.54,1093109.0,86.0071,86.0169,84.4483,85.2862,1093109.0
2023-10-25 15:45:00,87.52,87.85,87.44,87.78,472930.0,85.2667,85.5882,85.1887,85.52,472930.0
2023-10-25 15:50:00,87.78,87.88,87.56,87.81,423943.0,85.52,85.6174,85.3056,85.5492,423943.0
2023-10-25 15:55:00,87.82,87.88,87.63,87.63,840729.0,85.559,85.6174,85.3738,85.3738,840729.0
2023-10-26 09:30:00,87.12,87.7,86.95,87.67,365729.0,84.877,85.442,84.7114,85.4128,365729.0
2023-10-26 09:35:00,87.64,87.74,86.96,86.97,145292.0,85.3836,85.481,84.7211,84.7308,145292.0
2023-10-26 09:40:00,86.98,87.76,86.96,87.39,207586.0,84.7406,85.5005,84.7211,85.14,207586.0
2023-10-26 09:45:00,87.39,87.64,87.29,87.43,131413.0,85.14,85.3836,85.0426,85.179,131413.0
2023-10-26 09:50:00,87.44,87.73,87.33,87.56,83120.0,85.1887,85.4713,85.0816,85.3056,83120.0
2023-10-26 09:55:00,87.56,87.58,87.32,87.53,82778.0,85.3056,85.3251,85.0718,85.2764,82778.0
2023-10-26 10:00:00,87.51,87.89,87.45,87.53,182409.0,85.2569,85.6271,85.1985,85.2764,182409.0
2023-10-26 10:05:00,87.51,87.76,87.45,87.46,77440.0,85.2569,85.5005,85.1985,85.2082,77440.0
2023-10-26 10:10:00,87.48,87.71,87.48,87.59,57850.0,85.2277,85.4518,85.2277,85.3349,57850.0
2023-10-26 10:15:00,87.59,87.79,87.33,87.34,79884.0,85.3349,85.5297,85.0816,85.0913,79884.0
2023-10-26 10:20:00,87.34,87.59,87.33,87.34,45472.0,85.0913,85.3349,85.0816,85.0913,45472.0
2023-10-26 10:25:00,87.34,87.78,87.31,87.74,129379.0,85.0913,85.52,85.0621,85.481,129379.0
2023-10-26 10:30:00,87.72,87.91,87.67,87.69,115780.0,85.4615,85.6466,85.4128,85.4323,115780.0
2023-10-26 10:35:00,87.69,87.73,87.4,87.4,72207.0,85.4323,85.4713,85.1498,85.1498,72207.0
2023-10-26 10:40:00,87.4,87.8,87.37,87.79,101488.0,85.1498,85.5395,85.1205,85.5297,101488.0
2023-10-26 10:45:00,87.78,88.06,87.76,87.98,98486.0,85.52,85.7928,85.5005,85.7148,98486.0
2023-10-26 10:50:00,88.01,88.14,87.96,87.97,53234.0,85.7441,85.8707,85.6953,85.7051,53234.0
2023-10-26 10:55:00,87.98,88.12,87.85,87.86,43296.0,85.7148,85.8512,85.5882,85.5979,43296.0
2023-10-26 11:00:00,87.87,88.0,87.6,87.64,56710.0,85.6077,85.7343,85.3446,85.3836,56710.0
2023-10-26 11:05:00,87.65,87.76,87.58,87.73,45196.0,85.3933,85.5005,85.3251,85.4713,45196.0
2023-10-26 11:10:00,87.76,87.87,87.56,87.69,106301.0,85.5005,85.6077,85.3056,85.4323,106301.0
2023-10-26 11:15:00,87.65,87.72,87.33,87.34,85744.0,85.3933,85.4615,85.0816,85.0913,85744.0
2023-10-26 11:20:00,87.34,87.36,87.18,87.29,137115.0,85.0913,85.1108,84.9354,85.0426,137115.0
2023-10-26 11:25:00,87.31,87.36,87.16,87.22,162850.0,85.0621,85.1108,84.9159,84.9744,162850.0
2023-10-26 11:30:00,87.21,87.43,87.19,87.23,54306.0,84.9647,85.179,84.9452,84.9841,54306.0
2023-10-26 11:35:00,87.2,87.2,86.98,87.05,71544.0,84.9549,84.9549,84.7406,84.8088,71544.0
2023-10-26 11:40:00,87.05,87.07,86.67,86.72,123496.0,84.8088,84.8283,84.4386,84.4873,123496.0
2023-10-26 11:45:00,86.71,86.92,86.7,86.87,81254.0,84.4775,84.6821,84.4678,84.6334,81254.0
2023-10-26 11:50:00,86.87,87.07,86.84,87.04,71369.0,84.6334,84.8283,84.6042,84.799,71369.0
2023-10-26 11:55:00,87.05,87.22,87.03,87.15,46208.0,84.8088,84.9744,84.7893,84.9062,46208.0
2023-10-26 12:00:00,87.16,87.29,87.08,87.12,60141.0,84.9159,85.0426,84.838,84.877,60141.0
2023-10-26 12:05:00,87.13,87.16,86.98,86.98,61796.0,84.8867,84.9159,84.7406,84.7406,61796.0
2023-10-26 12:10:00,86.99,86.99,86.88,86.97,47789.0,84.7503,84.7503,84.6432,84.7308,47789.0
2023-10-26 12:15:00,86.95,86.95,86.59,86.61,102802.0,84.7114,84.7114,84.3606,84.3801,102802.0
2023-10-26 12:20:00,86.61,86.82,86.61,86.77,59777.0,84.3801,84.5847,84.3801,84.536,59777.0
2023-10-26 12:25:00,86.76,86.97,86.76,86.9,56277.0,84.5262,84.7308,84.5262,84.6626,56277.0
2023-10-26 12:30:00,86.9,86.94,86.82,86.82,64349.0,84.6626,84.7016,84.5847,84.5847,64349.0
2023-10-26 12:35:00,86.81,86.81,86.64,86.64,65210.0,84.575,84.575,84.4093,84.4093,65210.0
2023-10-26 12:40:00,86.64,86.77,86.61,86.72,105086.0,84.4093,84.536,84.3801,84.4873,105086.0
2023-10-26 12:45:00,86.71,86.71,86.54,86.57,51557.0,84.4775,84.4775,84.3119,84.3411,51557.0
2023-10-26 12:50:00,86.57,86.69,86.56,86.68,36765.0,84.3411,84.458,84.3314,84.4483,36765.0
2023-10-26 12:55:00,86.69,86.76,86.62,86.62,44846.0,84.458,84.5262,84.3898,84.3898,44846.0
2023-10-26 13:00:00,86.62,86.92,86.58,86.85,62301.0,84.3898,84.6821,84.3509,84.6139,62301.0
2023-10-26 13:05:00,86.84,87.0,86.84,86.92,89183.0,84.6042,84.7601,84.6042,84.6821,89183.0
2023-10-26 13:10:00,86.93,87.0,86.86,87.0,39065.0,84.6919,84.7601,84.6237,84.7601,39065.0
2023-10-26 13:15:00,86.99,87.06,86.91,86.95,65636.0,84.7503,84.8185,84.6724,84.7114,65636.0
2023-10-26 13:20:00,86.95,86.95,86.73,86.77,48487.0,84.7114,84.7114,84.497,84.536,48487.0
2023-10-26 13:25:00,86.78,86.91,86.77,86.87,34553.0,84.5457,84.6724,84.536,84.6334,34553.0
2023-10-26 13:30:00,86.87,86.94,86.71,86.92,61902.0,84.6334,84.7016,84.4775,84.6821,61902.0
2023-10-26 13:35:00,86.9,87.01,86.89,86.97,39632.0,84.6626,84.7698,84.6529,84.7308,39632.0
2023-10-26 13:40:00,86.98,87.15,86.92,87.14,51433.0,84.7406,84.9062,84.6821,84.8965,51433.0
2023-10-26 13:45:00,87.14,87.32,87.13,87.28,82424.0,84.8965,85.0718,84.8867,85.0329,82424.0
2023-10-26 13:50:00,87.28,87.32,87.19,87.28,24256.0,85.0329,85.0718,84.9452,85.0329,24256.0
2023-10-26 13:55:00,87.29,87.39,87.13,87.17,224328.0,85.0426,85.14,84.8867,84.9257,224328.0
2023-10-26 14:00:00,87.16,87.25,87.06,87.09,41703.0,84.9159,85.0036,84.8185,84.8477,41703.0
2023-10-26 14:05:00,87.08,87.3,87.08,87.2,30028.0,84.838,85.0523,84.838,84.9549,30028.0
2023-10-26 14:10:00,87.22,87.35,87.21,87.28,32088.0,84.9744,85.1011,84.9647,85.0329,32088.0
2023-10-26 14:15:00,87.28,87.34,87.24,87.27,25910.0,85.0329,85.0913,84.9939,85.0231,25910.0
2023-10-26 14:20:00,87.28,87.33,87.23,87.28,20436.0,85.0329,85.0816,84.9841,85.0329,20436.0
2023-10-26 14:25:00,87.27,87.44,87.2,87.44,57156.0,85.0231,85.1887,84.9549,85.1887,57156.0
2023-10-26 14:30:00,87.4,87.71,87.36,87.66,51819.0,85.1498,85.4518,85.1108,85.4031,51819.0
2023-10-26 14:35:00,87.66,87.72,87.58,87.6,41966.0,85.4031,85.4615,85.3251,85.3446,41966.0
2023-10-26 14:40:00,87.63,87.75,87.55,87.61,43846.0,85.3738,85.4908,85.2959,85.3544,43846.0
2023-10-26 14:45:00,87.62,87.87,87.61,87.82,42794.0,85.3641,85.6077,85.3544,85.559,42794.0
2023-10-26 14:50:00,87.83,87.97,87.78,87.96,41972.0,85.5687,85.7051,85.52,85.6953,41972.0
2023-10-26 14:55:00,87.96,88.0,87.92,88.0,38184.0,85.6953,85.7343,85.6564,85.7343,38184.0
2023-10-26 15:00:00,88.0,88.01,87.86,87.9,54447.0,85.7343,85.7441,85.5979,85.6369,54447.0
2023-10-26 15:05:00,87.92,87.98,87.83,87.85,66050.0,85.6564,85.7148,85.5687,85.5882,66050.0
2023-10-26 15:10:00,87.85,87.87,87.62,87.66,34653.0,85.5882,85.6077,85.3641,85.4031,34653.0
2023-10-26 15:15:00,87.65,87.75,87.58,87.69,35124.0,85.3933,85.4908,85.3251,85.4323,35124.0
2023-10-26 15:20:00,87.69,87.81,87.64,87.75,118391.0,85.4323,85.5492,85.3836,85.4908,118391.0
2023-10-26 15:25:00,87.75,87.92,87.72,87.76,60245.0,85.4908,85.6564,85.4615,85.5005,60245.0
2023-10-26 15:30:00,87.75,87.75,87.45,87.48,91644.0,85.4908,85.4908,85.1985,85.2277,91644.0
2023-10-26 15:35:00,87.47,87.47,87.28,87.3,74347.0,85.218,85.218,85.0329,85.0523,74347.0
2023-10-26 15:40:00,87.29,87.32,87.22,87.23,121377.0,85.0426,85.0718,84.9744,84.9841,121377.0
2023-10-26 15:45:00,87.23,87.25,87.1,87.21,139629.0,84.9841,85.0036,84.8575,84.9647,139629.0
2023-10-26 15:50:00,87.22,87.5,87.2,87.41,225737.0,84.9744,85.2472,84.9549,85.1595,225737.0
2023-10-26 15:55:00,87.4,87.47,87.35,87.45,496614.0,85.1498,85.218,85.1011,85.1985,496614.0
2023-10-27 09:30:00,87.62,87.78,87.01,87.03,389552.0,85.3641,85.52,84.7698,84.7893,389552.0
2023-10-27 09:35:00,87.04,87.04,86.36,86.51,350105.0,84.799,84.799,84.1365,84.2827,350105.0
2023-10-27 09:40:00,86.55,86.85,86.5,86.84,207339.0,84.3216,84.6139,84.2729,84.6042,207339.0
2023-10-27 09:45:00,86.88,86.98,86.56,86.63,231772.0,84.6432,84.7406,84.3314,84.3996,231772.0
2023-10-27 09:50:00,86.65,87.01,86.6,86.6,152296.0,84.4191,84.7698,84.3704,84.3704,152296.0
2023-10-27 09:55:00,86.6,86.87,86.6,86.79,106943.0,84.3704,84.6334,84.3704,84.5555,106943.0
2023-10-27 10:00:00,86.79,87.02,86.59,87.01,154725.0,84.5555,84.7795,84.3606,84.7698,154725.0
2023-10-27 10:05:00,86.99,87.13,86.77,86.89,104569.0,84.7503,84.8867,84.536,84.6529,104569.0
2023-10-27 10:10:00,86.9,87.08,86.83,86.85,88012.0,84.6626,84.838,84.5944,84.6139,88012.0
2023-10-27 10:15:00,86.86,86.86,86.47,86.54,120682.0,84.6237,84.6237,84.2437,84.3119,120682.0
2023-10-27 10:20:00,86.59,86.8,86.46,86.69,89537.0,84.3606,84.5652,84.234,84.458,89537.0
2023-10-27 10:25:00,86.68,86.83,86.49,86.52,74018.0,84.4483,84.5944,84.2632,84.2924,74018.0
2023-10-27 10:30:00,86.51,86.56,86.34,86.46,87959.0,84.2827,84.3314,84.1171,84.234,87959.0
2023-10-27 10:35:00,86.46,86.62,86.34,86.34,58882.0,84.234,84.3898,84.1171,84.1171,58882.0
2023-10-27 10:40:00,86.36,86.37,86.12,86.13,128445.0,84.1365,84.1463,83.9027,83.9125,128445.0
2023-10-27 10:45:00,86.14,86.25,86.07,86.12,121747.0,83.9222,84.0294,83.854,83.9027,121747.0
2023-10-27 10:50:00,86.13,86.3,86.13,86.18,90869.0,83.9125,84.0781,83.9125,83.9612,90869.0
2023-10-27 10:55:00,86.17,86.37,86.17,86.28,76466.0,83.9514,84.1463,83.9514,84.0586,76466.0
2023-10-27 11:00:00,86.3,86.35,86.15,86.26,106518.0,84.0781,84.1268,83.9319,84.0391,106518.0
2023-10-27 11:05:00,86.25,86.42,86.23,86.35,92311.0,84.0294,84.195,84.0099,84.1268,92311.0
2023-10-27 11:10:00,86.34,86.59,86.3,86.57,107435.0,84.1171,84.3606,84.0781,84.3411,107435.0
2023-10-27 11:15:00,86.58,86.78,86.56,86.66,92369.0,84.3509,84.5457,84.3314,84.4288,92369.0
2023-10-27 11:20:00,86.67,86.97,86.62,86.92,79215.0,84.4386,84.7308,84.3898,84.6821,79215.0
2023-10-27 11:25:00,86.92,87.05,86.88,86.93,56216.0,84.6821,84.8088,84.6432,84.6919,56216.0
2023-10-27 11:30:00,86.92,86.94,86.62,86.62,50321.0,84.6821,84.7016,84.3898,84.3898,50321.0
2023-10-27 11:35:00,86.62,86.81,86.62,86.76,64730.0,84.3898,84.575,84.3898,84.5262,64730.0
2023-10-27 11:40:00,86.76,86.83,86.6,86.61,74304.0,84.5262,84.5944,84.3704,84.3801,74304.0
2023-10-27 11:45:00,86.6,86.68,86.46,86.68,85046.0,84.3704,84.4483,84.234,84.4483,85046.0
2023-10-27 11:50:00,86.68,86.8,86.67,86.72,56108.0,84.4483,84.5652,84.4386,84.4873,56108.0
2023-10-27 11:55:00,86.7,86.87,86.69,86.86,84143.0,84.4678,84.6334,84.458,84.6237,84143.0
2023-10-27 12:00:00,86.87,86.96,86.62,86.7,97242.0,84.6334,84.7211,84.3898,84.4678,97242.0
2023-10-27 12:05:00,86.71,86.79,86.62,86.72,57196.0,84.4775,84.5555,84.3898,84.4873,57196.0
2023-10-27 12:10:00,86.7,86.74,86.53,86.54,81085.0,84.4678,84.5068,84.3022,84.3119,81085.0
2023-10-27 12:15:00,86.55,86.6,86.37,86.4,247677.0,84.3216,84.3704,84.1463,84.1755,247677.0
2023-10-27 12:20:00,86.39,86.42,86.27,86.28,160291.0,84.1658,84.195,84.0489,84.0586,160291.0
2023-10-27 12:25:00,86.27,86.4,86.14,86.35,128008.0,84.0489,84.1755,83.9222,84.1268,128008.0
2023-10-27 12:30:00,86.36,86.53,86.35,86.53,74257.0,84.1365,84.3022,84.1268,84.3022,74257.0
2023-10-27 12:35:00,86.52,86.67,86.51,86.63,63289.0,84.2924,84.4386,84.2827,84.3996,63289.0
2023-10-27 12:40:00,86.63,86.73,86.59,86.68,54613.0,84.3996,84.497,84.3606,84.4483,54613.0
2023-10-27 12:45:00,86.67,86.67,86.52,86.55,44099.0,84.4386,84.4386,84.2924,84.3216,44099.0
2023-10-27 12:50:00,86.57,86.65,86.45,86.57,48337.0,84.3411,84.4191,84.2242,84.3411,48337.0
2023-10-27 12:55:00,86.58,86.59,86.52,86.54,39432.0,84.3509,84.3606,84.2924,84.3119,39432.0
2023-10-27 13:00:00,86.54,86.57,86.47,86.47,55346.0,84.3119,84.3411,84.2437,84.2437,55346.0
2023-10-27 13:05:00,86.47,86.47,86.2,86.28,62118.0,84.2437,84.2437,83.9807,84.0586,62118.0
2023-10-27 13:10:00,86.3,86.39,86.27,86.31,39106.0,84.0781,84.1658,84.0489,84.0878,39106.0
2023-10-27 13:15:00,86.31,86.32,86.15,86.24,176308.0,84.0878,84.0976,83.9319,84.0196,176308.0
2023-10-27 13:20:00,86.25,86.29,86.17,86.25,51619.0,84.0294,84.0683,83.9514,84.0294,51619.0
2023-10-27 13:25:00,86.24,86.39,86.08,86.17,101400.0,84.0196,84.1658,83.8637,83.9514,101400.0
2023-10-27 13:30:00,86.18,86.31,86.15,86.27,102312.0,83.9612,84.0878,83.9319,84.0489,102312.0
2023-10-27 13:35:00,86.27,86.39,86.26,86.34,110647.0,84.0489,84.1658,84.0391,84.1171,110647.0
2023-10-27 13:40:00,86.33,86.45,86.23,86.35,70899.0,84.1073,84.2242,84.0099,84.1268,70899.0
2023-10-27 13:45:00,86.36,86.4,86.31,86.36,41815.0,84.1365,84.1755,84.0878,84.1365,41815.0
2023-10-27 13:50:00,86.36,86.48,86.35,86.35,40346.0,84.1365,84.2535,84.1268,84.1268,40346.0
2023-10-27 13:55:00,86.36,86.42,86.31,86.38,59091.0,84.1365,84.195,84.0878,84.156,59091.0
2023-10-27 14:00:00,86.38,86.42,86.31,86.34,64089.0,84.156,84.195,84.0878,84.1171,64089.0
2023-10-27 14:05:00,86.34,86.34,86.22,86.22,81163.0,84.1171,84.1171,84.0001,84.0001,81163.0
2023-10-27 14:10:00,86.25,86.39,86.2,86.33,50197.0,84.0294,84.1658,83.9807,84.1073,50197.0
2023-10-27 14:15:00,86.33,86.47,86.31,86.35,61704.0,84.1073,84.2437,84.0878,84.1268,61704.0
2023-10-27 14:20:00,86.35,86.35,86.21,86.27,51827.0,84.1268,84.1268,83.9904,84.0489,51827.0
2023-10-27 14:25:00,86.26,86.3,86.19,86.24,45396.0,84.0391,84.0781,83.9709,84.0196,45396.0
2023-10-27 14:30:00,86.24,86.43,86.18,86.27,88957.0,84.0196,84.2047,83.9612,84.0489,88957.0
2023-10-27 14:35:00,86.27,86.48,86.25,86.38,64193.0,84.0489,84.2535,84.0294,84.156,64193.0
2023-10-27 14:40:00,86.38,86.38,86.27,86.28,63994.0,84.156,84.156,84.0489,84.0586,63994.0
2023-10-27 14:45:00,86.29,86.36,86.1,86.1,42579.0,84.0683,84.1365,83.8832,83.8832,42579.0
2023-10-27 14:50:00,86.12,86.15,86.03,86.03,66417.0,83.9027,83.9319,83.815,83.815,66417.0
2023-10-27 14:55:00,86.04,86.06,85.94,86.03,143968.0,83.8248,83.8443,83.7274,83.815,143968.0
2023-10-27 15:00:00,86.03,86.11,85.94,86.02,165995.0,83.815,83.893,83.7274,83.8053,165995.0
2023-10-27 15:05:00,86.02,86.2,85.95,86.2,166779.0,83.8053,83.9807,83.7371,83.9807,166779.0
2023-10-27 15:10:00,86.2,86.32,86.16,86.17,110159.0,83.9807,84.0976,83.9417,83.9514,110159.0
2023-10-27 15:15:00,86.17,86.28,86.16,86.2,75228.0,83.9514,84.0586,83.9417,83.9807,75228.0
2023-10-27 15:20:00,86.22,86.25,86.09,86.16,104444.0,84.0001,84.0294,83.8735,83.9417,104444.0
2023-10-27 15:25:00,86.16,86.27,86.15,86.24,84294.0,83.9417,84.0489,83.9319,84.0196,84294.0
2023-10-27 15:30:00,86.25,86.32,86.08,86.08,110227.0,84.0294,84.0976,83.8637,83.8637,110227.0
2023-10-27 15:35:00,86.09,86.09,85.95,85.96,128008.0,83.8735,83.8735,83.7371,83.7468,128008.0
2023-10-27 15:40:00,85.97,86.08,85.9,85.9,199623.0,83.7566,83.8637,83.6884,83.6884,199623.0
2023-10-27 15:45:00,85.89,86.03,85.89,86.03,266393.0,83.6786,83.815,83.6786,83.815,266393.0
2023-10-27 15:50:00,86.01,86.13,85.95,86.04,362862.0,83.7956,83.9125,83.7371,83.8248,362862.0
2023-10-27 15:55:00,86.03,86.1,85.94,85.98,808734.0,83.815,83.8832,83.7274,83.7663,808734.0
2023-10-30 09:30:00,87.31,88.06,87.11,88.05,340199.0,85.0621,85.7928,84.8672,85.783,340199.0
2023-10-30 09:35:00,88.07,88.24,87.8,88.23,191059.0,85.8025,85.9681,85.5395,85.9584,191059.0
2023-10-30 09:40:00,88.26,88.26,87.95,88.16,325615.0,85.9876,85.9876,85.6856,85.8902,325615.0
2023-10-30 09:45:00,88.15,88.3,87.9,87.98,116487.0,85.8805,86.0266,85.6369,85.7148,116487.0
2023-10-30 09:50:00,87.97,88.03,87.87,87.9,159219.0,85.7051,85.7635,85.6077,85.6369,159219.0
2023-10-30 09:55:00,87.9,87.9,87.49,87.51,85254.0,85.6369,85.6369,85.2374,85.2569,85254.0
2023-10-30 10:00:00,87.52,87.54,87.03,87.09,130015.0,85.2667,85.2862,84.7893,84.8477,130015.0
2023-10-30 10:05:00,87.03,87.09,86.79,86.81,122880.0,84.7893,84.8477,84.5555,84.575,122880.0
2023-10-30 10:10:00,86.81,87.0,86.68,86.73,155382.0,84.575,84.7601,84.4483,84.497,155382.0
2023-10-30 10:15:00,86.78,86.8,86.42,86.46,153217.0,84.5457,84.5652,84.195,84.234,153217.0
2023-10-30 10:20:00,86.46,86.65,86.22,86.26,138483.0,84.234,84.4191,84.0001,84.0391,138483.0
2023-10-30 10:25:00,86.27,86.36,86.17,86.24,134861.0,84.0489,84.1365,83.9514,84.0196,134861.0
2023-10-30 10:30:00,86.26,86.4,86.13,86.37,200205.0,84.0391,84.1755,83.9125,84.1463,200205.0
2023-10-30 10:35:00,86.37,86.5,86.36,86.38,122656.0,84.1463,84.2729,84.1365,84.156,122656.0
2023-10-30 10:40:00,86.39,86.49,86.26,86.27,150797.0,84.1658,84.2632,84.0391,84.0489,150797.0
2023-10-30 10:45:00,86.26,86.42,86.22,86.22,146197.0,84.0391,84.195,84.0001,84.0001,146197.0
2023-10-30 10:50:00,86.21,86.55,86.2,86.42,104179.0,83.9904,84.3216,83.9807,84.195,104179.0
2023-10-30 10:55:00,86.4,86.41,86.29,86.39,49123.0,84.1755,84.1853,84.0683,84.1658,49123.0
2023-10-30 11:00:00,86.41,86.59,86.4,86.51,64037.0,84.1853,84.3606,84.1755,84.2827,64037.0
2023-10-30 11:05:00,86.52,86.58,86.46,86.49,105106.0,84.2924,84.3509,84.234,84.2632,105106.0
2023-10-30 11:10:00,86.5,86.65,86.45,86.45,60507.0,84.2729,84.4191,84.2242,84.2242,60507.0
2023-10-30 11:15:00,86.45,86.56,86.42,86.46,90523.0,84.2242,84.3314,84.195,84.234,90523.0
2023-10-30 11:20:00,86.49,86.55,86.26,86.26,102838.0,84.2632,84.3216,84.0391,84.0391,102838.0
2023-10-30 11:25:00,86.26,86.32,86.2,86.27,80588.0,84.0391,84.0976,83.9807,84.0489,80588.0
2023-10-30 11:30:00,86.28,86.37,86.22,86.35,81664.0,84.0586,84.1463,84.0001,84.1268,81664.0
2023-10-30 11:35:00,86.35,86.54,86.31,86.32,65328.0,84.1268,84.3119,84.0878,84.0976,65328.0
2023-10-30 11:40:00,86.31,86.39,86.26,86.37,29459.0,84.0878,84.1658,84.0391,84.1463,29459.0
2023-10-30 11:45:00,86.37,86.43,86.32,86.35,33480.0,84.1463,84.2047,84.0976,84.1268,33480.0
2023-10-30 11:50:00,86.39,86.44,86.31,86.33,34084.0,84.1658,84.2145,84.0878,84.1073,34084.0
2023-10-30 11:55:00,86.34,86.47,86.33,86.47,40748.0,84.1171,84.2437,84.1073,84.2437,40748.0
2023-10-30 12:00:00,86.46,86.46,86.28,86.29,27211.0,84.234,84.234,84.0586,84.0683,27211.0
2023-10-30 12:05:00,86.28,86.38,86.25,86.37,104423.0,84.0586,84.156,84.0294,84.1463,104423.0
2023-10-30 12:10:00,86.37,86.37,86.27,86.31,33070.0,84.1463,84.1463,84.0489,84.0878,33070.0
2023-10-30 12:15:00,86.3,86.37,86.21,86.28,76248.0,84.0781,84.1463,83.9904,84.0586,76248.0
2023-10-30 12:20:00,86.28,86.28,86.1,86.13,59057.0,84.0586,84.0586,83.8832,83.9125,59057.0
2023-10-30 12:25:00,86.14,86.25,86.1,86.22,63337.0,83.9222,84.0294,83.8832,84.0001,63337.0
2023-10-30 12:30:00,86.21,86.38,86.21,86.29,56357.0,83.9904,84.156,83.9904,84.0683,56357.0
2023-10-30 12:35:00,86.29,86.35,86.21,86.23,38985.0,84.0683,84.1268,83.9904,84.0099,38985.0
2023-10-30 12:40:00,86.22,86.3,86.12,86.13,81259.0,84.0001,84.0781,83.9027,83.9125,81259.0
2023-10-30 12:45:00,86.11,86.16,86.04,86.15,80029.0,83.893,83.9417,83.8248,83.9319,80029.0
2023-10-30 12:50:00,86.16,86.18,86.03,86.04,34649.0,83.9417,83.9612,83.815,83.8248,34649.0
2023-10-30 12:55:00,86.04,86.08,86.0,86.03,79228.0,83.8248,83.8637,83.7858,83.815,79228.0
2023-10-30 13:00:00,86.04,86.14,86.03,86.12,30796.0,83.8248,83.9222,83.815,83.9027,30796.0
2023-10-30 13:05:00,86.11,86.18,86.09,86.16,53678.0,83.893,83.9612,83.8735,83.9417,53678.0
2023-10-30 13:10:00,86.15,86.18,86.07,86.12,28554.0,83.9319,83.9612,83.854,83.9027,28554.0
2023-10-30 13:15:00,86.12,86.24,86.12,86.17,38799.0,83.9027,84.0196,83.9027,83.9514,38799.0
2023-10-30 13:20:00,86.17,86.3,86.11,86.28,43619.0,83.9514,84.0781,83.893,84.0586,43619.0
2023-10-30 13:25:00,86.25,86.46,86.24,86.41,51386.0,84.0294,84.234,84.0196,84.1853,51386.0
2023-10-30 13:30:00,86.43,86.51,86.38,86.41,33545.0,84.2047,84.2827,84.156,84.1853,33545.0
2023-10-30 13:35:00,86.4,86.43,86.33,86.34,40325.0,84.1755,84.2047,84.1073,84.1171,40325.0
2023-10-30 13:40:00,86.34,86.5,86.34,86.48,32055.0,84.1171,84.2729,84.1171,84.2535,32055.0
2023-10-30 13:45:00,86.48,86.61,86.45,86.61,35571.0,84.2535,84.3801,84.2242,84.3801,35571.0
2023-10-30 13:50:00,86.61,86.74,86.59,86.66,57059.0,84.3801,84.5068,84.3606,84.4288,57059.0
2023-10-30 13:55:00,86.66,86.69,86.59,86.62,45105.0,84.4288,84.458,84.3606,84.3898,45105.0
2023-10-30 14:00:00,86.62,86.63,86.52,86.53,44755.0,84.3898,84.3996,84.2924,84.3022,44755.0
2023-10-30 14:05:00,86.54,86.55,86.38,86.39,58509.0,84.3119,84.3216,84.156,84.1658,58509.0
2023-10-30 14:10:00,86.39,86.45,86.28,86.28,46254.0,84.1658,84.2242,84.0586,84.0586,46254.0
2023-10-30 14:15:00,86.27,86.35,86.19,86.32,61062.0,84.0489,84.1268,83.9709,84.0976,61062.0
2023-10-30 14:20:00,86.33,86.43,86.28,86.42,39084.0,84.1073,84.2047,84.0586,84.195,39084.0
2023-10-30 14:25:00,86.41,86.46,86.35,86.42,43515.0,84.1853,84.234,84.1268,84.195,43515.0
2023-10-30 14:30:00,86.42,86.59,86.42,86.56,46076.0,84.195,84.3606,84.195,84.3314,46076.0
2023-10-30 14:35:00,86.56,86.69,86.53,86.66,62670.0,84.3314,84.458,84.3022,84.4288,62670.0
2023-10-30 14:40:00,86.66,86.71,86.63,86.7,37558.0,84.4288,84.4775,84.3996,84.4678,37558.0
2023-10-30 14:45:00,86.71,86.72,86.63,86.7,46045.0,84.4775,84.4873,84.3996,84.4678,46045.0
2023-10-30 14:50:00,86.7,86.71,86.59,86.62,33484.0,84.4678,84.4775,84.3606,84.3898,33484.0
2023-10-30 14:55:00,86.61,86.67,86.56,86.63,36386.0,84.3801,84.4386,84.3314,84.3996,36386.0
2023-10-30 15:00:00,86.64,86.73,86.57,86.64,52243.0,84.4093,84.497,84.3411,84.4093,52243.0
2023-10-30 15:05:00,86.63,86.69,86.57,86.6,54861.0,84.3996,84.458,84.3411,84.3704,54861.0
2023-10-30 15:10:00,86.59,86.65,86.53,86.61,54597.0,84.3606,84.4191,84.3022,84.3801,54597.0
2023-10-30 15:15:00,86.61,86.63,86.53,86.57,37940.0,84.3801,84.3996,84.3022,84.3411,37940.0
2023-10-30 15:20:00,86.56,86.78,86.54,86.77,58732.0,84.3314,84.5457,84.3119,84.536,58732.0
2023-10-30 15:25:00,86.76,86.76,86.63,86.67,53769.0,84.5262,84.5262,84.3996,84.4386,53769.0
2023-10-30 15:30:00,86.67,86.7,86.57,86.58,64313.0,84.4386,84.4678,84.3411,84.3509,64313.0
2023-10-30 15:35:00,86.57,86.61,86.53,86.59,76309.0,84.3411,84.3801,84.3022,84.3606,76309.0
2023-10-30 15:40:00,86.59,86.61,86.41,86.47,97617.0,84.3606,84.3801,84.1853,84.2437,97617.0
2023-10-30 15:45:00,86.46,86.47,86.32,86.37,119989.0,84.234,84.2437,84.0976,84.1463,119989.0
2023-10-30 15:50:00,86.37,86.4,86.29,86.31,199281.0,84.1463,84.1755,84.0683,84.0878,199281.0
2023-10-30 15:55:00,86.32,86.34,86.06,86.06,513984.0,84.0976,84.1171,83.8443,83.8443,513984.0
2023-10-31 09:30:00,86.1,86.17,85.75,85.82,257877.0,83.8832,83.9514,83.5422,83.6104,257877.0
2023-10-31 09:35:00,85.83,85.83,85.41,85.52,215891.0,83.6202,83.6202,83.211,83.3182,215891.0
2023-10-31 09:40:00,85.53,85.58,85.28,85.31,235821.0,83.3279,83.3766,83.0843,83.1136,235821.0
2023-10-31 09:45:00,85.31,85.43,85.11,85.23,197245.0,83.1136,83.2305,82.9187,83.0356,197245.0
2023-10-31 09:50:00,85.23,85.35,84.95,85.33,215159.0,83.0356,83.1525,82.7628,83.1331,215159.0
2023-10-31 09:55:00,85.32,85.34,85.18,85.27,56685.0,83.1233,83.1428,82.9869,83.0746,56685.0
2023-10-31 10:00:00,85.25,85.35,85.05,85.32,67783.0,83.0551,83.1525,82.8603,83.1233,67783.0
2023-10-31 10:05:00,85.31,85.47,85.22,85.41,47671.0,83.1136,83.2695,83.0259,83.211,47671.0
2023-10-31 10:10:00,85.39,85.64,85.37,85.59,72367.0,83.1915,83.4351,83.172,83.3864,72367.0
2023-10-31 10:15:00,85.59,85.72,85.52,85.53,58733.0,83.3864,83.513,83.3182,83.3279,58733.0
2023-10-31 10:20:00,85.52,85.75,85.51,85.62,64096.0,83.3182,83.5422,83.3084,83.4156,64096.0
2023-10-31 10:25:00,85.61,85.62,85.34,85.52,84595.0,83.4059,83.4156,83.1428,83.3182,84595.0
2023-10-31 10:30:00,85.51,85.66,85.44,85.44,60863.0,83.3084,83.4546,83.2402,83.2402,60863.0
2023-10-31 10:35:00,85.44,85.44,85.2,85.2,56224.0,83.2402,83.2402,83.0064,83.0064,56224.0
2023-10-31 10:40:00,85.18,85.47,85.15,85.45,110391.0,82.9869,83.2695,82.9577,83.25,110391.0
2023-10-31 10:45:00,85.44,85.54,85.41,85.48,160442.0,83.2402,83.3377,83.211,83.2792,160442.0
2023-10-31 10:50:00,85.49,85.78,85.49,85.71,133344.0,83.2889,83.5715,83.2889,83.5033,133344.0
2023-10-31 10:55:00,85.72,85.97,85.53,85.92,157006.0,83.513,83.7566,83.3279,83.7079,157006.0
2023-10-31 11:00:00,85.93,86.15,85.93,86.03,87303.0,83.7176,83.9319,83.7176,83.815,87303.0
2023-10-31 11:05:00,86.05,86.07,85.84,85.91,70416.0,83.8345,83.854,83.6299,83.6981,70416.0
2023-10-31 11:10:00,85.92,85.92,85.75,85.89,87905.0,83.7079,83.7079,83.5422,83.6786,87905.0
2023-10-31 11:15:00,85.87,85.89,85.76,85.84,32697.0,83.6592,83.6786,83.552,83.6299,32697.0
2023-10-31 11:20:00,85.85,85.85,85.63,85.69,37023.0,83.6397,83.6397,83.4253,83.4838,37023.0
2023-10-31 11:25:00,85.7,85.92,85.67,85.78,70404.0,83.4935,83.7079,83.4643,83.5715,70404.0
2023-10-31 11:30:00,85.77,86.09,85.73,86.09,70239.0,83.5617,83.8735,83.5228,83.8735,70239.0
2023-10-31 11:35:00,86.09,86.13,85.94,85.96,29276.0,83.8735,83.9125,83.7274,83.7468,29276.0
2023-10-31 11:40:00,85.96,85.96,85.74,85.78,30827.0,83.7468,83.7468,83.5325,83.5715,30827.0
2023-10-31 11:45:00,85.76,85.79,85.55,85.58,76195.0,83.552,83.5812,83.3474,83.3766,76195.0
2023-10-31 11:50:00,85.59,85.65,85.51,85.55,64391.0,83.3864,83.4448,83.3084,83.3474,64391.0
2023-10-31 11:55:00,85.55,85.83,85.54,85.83,100492.0,83.3474,83.6202,83.3377,83.6202,100492.0
2023-10-31 12:00:00,85.82,85.85,85.64,85.7,37295.0,83.6104,83.6397,83.4351,83.4935,37295.0
2023-10-31 12:05:00,85.71,85.8,85.67,85.75,33139.0,83.5033,83.591,83.4643,83.5422,33139.0
2023-10-31 12:10:00,85.74,85.77,85.54,85.55,47821.0,83.5325,83.5617,83.3377,83.3474,47821.0
2023-10-31 12:15:00,85.56,85.65,85.5,85.51,60521.0,83.3571,83.4448,83.2987,83.3084,60521.0
2023-10-31 12:20:00,85.51,85.61,85.45,85.53,62598.0,83.3084,83.4059,83.25,83.3279,62598.0
2023-10-31 12:25:00,85.54,85.54,85.45,85.52,39664.0,83.3377,83.3377,83.25,83.3182,39664.0
2023-10-31 12:30:00,85.53,85.73,85.53,85.63,49419.0,83.3279,83.5228,83.3279,83.4253,49419.0
2023-10-31 12:35:00,85.62,85.73,85.41,85.72,68719.0,83.4156,83.5228,83.211,83.513,68719.0
2023-10-31 12:40:00,85.72,85.79,85.63,85.66,44946.0,83.513,83.5812,83.4253,83.4546,44946.0
2023-10-31 12:45:00,85.67,85.91,85.65,85.91,62610.0,83.4643,83.6981,83.4448,83.6981,62610.0
2023-10-31 12:50:00,85.91,85.94,85.82,85.87,34860.0,83.6981,83.7274,83.6104,83.6592,34860.0
2023-10-31 12:55:00,85.88,85.97,85.85,85.93,28271.0,83.6689,83.7566,83.6397,83.7176,28271.0
2023-10-31 13:00:00,85.94,85.99,85.88,85.88,43118.0,83.7274,83.7761,83.6689,83.6689,43118.0
2023-10-31 13:05:00,85.89,85.98,85.89,85.97,35123.0,83.6786,83.7663,83.6786,83.7566,35123.0
2023-10-31 13:10:00,85.96,85.96,85.8,85.92,35703.0,83.7468,83.7468,83.591,83.7079,35703.0
2023-10-31 13:15:00,85.93,86.06,85.93,85.99,30231.0,83.7176,83.8443,83.7176,83.7761,30231.0
2023-10-31 13:20:00,86.0,86.04,85.95,85.96,35671.0,83.7858,83.8248,83.7371,83.7468,35671.0
2023-10-31 13:25:00,85.95,85.97,85.88,85.95,42698.0,83.7371,83.7566,83.6689,83.7371,42698.0
2023-10-31 13:30:00,85.95,86.07,85.95,86.06,31427.0,83.7371,83.854,83.7371,83.8443,31427.0
2023-10-31 13:35:00,86.06,86.14,86.03,86.12,30859.0,83.8443,83.9222,83.815,83.9027,30859.0
2023-10-31 13:40:00,86.11,86.3,86.07,86.22,48167.0,83.893,84.0781,83.854,84.0001,48167.0
2023-10-31 13:45:00,86.21,86.3,86.15,86.22,46596.0,83.9904,84.0781,83.9319,84.0001,46596.0
2023-10-31 13:50:00,86.21,86.37,86.21,86.35,29894.0,83.9904,84.1463,83.9904,84.1268,29894.0
2023-10-31 13:55:00,86.35,86.41,86.3,86.35,30656.0,84.1268,84.1853,84.0781,84.1268,30656.0
2023-10-31 14:00:00,86.36,86.39,86.31,86.33,26497.0,84.1365,84.1658,84.0878,84.1073,26497.0
2023-10-31 14:05:00,86.33,86.34,86.27,86.27,26831.0,84.1073,84.1171,84.0489,84.0489,26831.0
2023-10-31 14:10:00,86.27,86.34,86.23,86.28,47320.0,84.0489,84.1171,84.0099,84.0586,47320.0
2023-10-31 14:15:00,86.28,86.28,86.11,86.14,32441.0,84.0586,84.0586,83.893,83.9222,32441.0
2023-10-31 14:20:00,86.14,86.18,86.08,86.11,58136.0,83.9222,83.9612,83.8637,83.893,58136.0
2023-10-31 14:25:00,86.09,86.09,85.99,86.01,26706.0,83.8735,83.8735,83.7761,83.7956,26706.0
2023-10-31 14:30:00,86.0,86.16,86.0,86.12,41605.0,83.7858,83.9417,83.7858,83.9027,41605.0
2023-10-31 14:35:00,86.09,86.13,86.04,86.07,33866.0,83.8735,83.9125,83.8248,83.854,33866.0
2023-10-31 14:40:00,86.07,86.16,86.05,86.14,31178.0,83.854,83.9417,83.8345,83.9222,31178.0
2023-10-31 14:45:00,86.13,86.22,86.08,86.14,34000.0,83.9125,84.0001,83.8637,83.9222,34000.0
2023-10-31 14:50:00,86.14,86.19,86.11,86.14,28222.0,83.9222,83.9709,83.893,83.9222,28222.0
2023-10-31 14:55:00,86.15,86.22,86.13,86.17,57753.0,83.9319,84.0001,83.9125,83.9514,57753.0
2023-10-31 15:00:00,86.17,86.34,86.17,86.3,104184.0,83.9514,84.1171,83.9514,84.0781,104184.0
2023-10-31 15:05:00,86.3,86.36,86.24,86.34,53345.0,84.0781,84.1365,84.0196,84.1171,53345.0
2023-10-31 15:10:00,86.34,86.39,86.28,86.29,53139.0,84.1171,84.1658,84.0586,84.0683,53139.0
2023-10-31 15:15:00,86.29,86.3,86.22,86.28,36771.0,84.0683,84.0781,84.0001,84.0586,36771.0
2023-10-31 15:20:00,86.29,86.31,86.19,86.22,52430.0,84.0683,84.0878,83.9709,84.0001,52430.0
2023-10-31 15:25:00,86.22,86.27,86.17,86.25,47150.0,84.0001,84.0489,83.9514,84.0294,47150.0
2023-10-31 15:30:00,86.25,86.26,86.19,86.26,54999.0,84.0294,84.0391,83.9709,84.0391,54999.0
2023-10-31 15:35:00,86.24,86.26,86.18,86.2,62978.0,84.0196,84.0391,83.9612,83.9807,62978.0
2023-10-31 15:40:00,86.2,86.33,86.18,86.31,68099.0,83.9807,84.1073,83.9612,84.0878,68099.0
2023-10-31 15:45:00,86.31,86.38,86.26,86.3,131769.0,84.0878,84.156,84.0391,84.0781,131769.0
2023-10-31 15:50:00,86.3,86.43,86.26,86.35,180274.0,84.0781,84.2047,84.0391,84.1268,180274.0
2023-10-31 15:55:00,86.35,86.39,86.24,86.36,486849.0,84.1268,84.1658,84.0196,84.1365,486849.0
2023-11-01 09:30:00,86.47,87.03,86.47,86.93,201507.0,84.2437,84.7893,84.2437,84.6919,201507.0
2023-11-01 09:35:00,86.9,86.9,86.6,86.73,125483.0,84.6626,84.6626,84.3704,84.497,125483.0
2023-11-01 09:40:00,86.76,86.76,86.47,86.5,91572.0,84.5262,84.5262,84.2437,84.2729,91572.0
2023-11-01 09:45:00,86.5,86.61,86.34,86.54,107338.0,84.2729,84.3801,84.1171,84.3119,107338.0
2023-11-01 09:50:00,86.54,86.66,86.5,86.58,56124.0,84.3119,84.4288,84.2729,84.3509,56124.0
2023-11-01 09:55:00,86.58,86.62,86.45,86.52,64654.0,84.3509,84.3898,84.2242,84.2924,64654.0
2023-11-01 10:00:00,86.54,86.8,86.48,86.55,74197.0,84.3119,84.5652,84.2535,84.3216,74197.0
2023-11-01 10:05:00,86.56,86.61,86.4,86.47,79898.0,84.3314,84.3801,84.1755,84.2437,79898.0
2023-11-01 10:10:00,86.47,86.69,86.35,86.62,119371.0,84.2437,84.458,84.1268,84.3898,119371.0
2023-11-01 10:15:00,86.63,86.66,86.45,86.52,81128.0,84.3996,84.4288,84.2242,84.2924,81128.0
2023-11-01 10:20:00,86.53,87.05,86.52,87.04,113030.0,84.3022,84.8088,84.2924,84.799,113030.0
2023-11-01 10:25:00,87.05,87.15,87.0,87.12,69981.0,84.8088,84.9062,84.7601,84.877,69981.0
2023-11-01 10:30:00,87.11,87.14,86.92,86.98,103097.0,84.8672,84.8965,84.6821,84.7406,103097.0
2023-11-01 10:35:00,86.98,87.13,86.94,87.04,134959.0,84.7406,84.8867,84.7016,84.799,134959.0
2023-11-01 10:40:00,87.05,87.11,86.91,86.99,97047.0,84.8088,84.8672,84.6724,84.7503,97047.0
2023-11-01 10:45:00,87.0,87.04,86.8,86.89,111889.0,84.7601,84.799,84.5652,84.6529,111889.0
2023-11-01 10:50:00,86.88,87.03,86.84,86.97,74071.0,84.6432,84.7893,84.6042,84.7308,74071.0
2023-11-01 10:55:00,86.97,87.06,86.96,87.05,72346.0,84.7308,84.8185,84.7211,84.8088,72346.0
2023-11-01 11:00:00,87.04,87.07,86.96,87.05,99807.0,84.799,84.8283,84.7211,84.8088,99807.0
2023-11-01 11:05:00,87.06,87.1,86.99,87.06,37699.0,84.8185,84.8575,84.7503,84.8185,37699.0
2023-11-01 11:10:00,87.06,87.11,86.89,87.0,78938.0,84.8185,84.8672,84.6529,84.7601,78938.0
2023-11-01 11:15:00,87.0,87.01,86.88,86.97,45240.0,84.7601,84.7698,84.6432,84.7308,45240.0
2023-11-01 11:20:00,86.97,86.97,86.72,86.86,72581.0,84.7308,84.7308,84.4873,84.6237,72581.0
2023-11-01 11:25:00,86.87,86.9,86.78,86.8,27109.0,84.6334,84.6626,84.5457,84.5652,27109.0
2023-11-01 11:30:00,86.8,86.9,86.76,86.81,36113.0,84.5652,84.6626,84.5262,84.575,36113.0
2023-11-01 11:35:00,86.81,86.85,86.78,86.81,18299.0,84.575,84.6139,84.5457,84.575,18299.0
2023-11-01 11:40:00,86.81,86.93,86.81,86.93,31708.0,84.575,84.6919,84.575,84.6919,31708.0
2023-11-01 11:45:00,86.92,86.99,86.85,86.86,29045.0,84.6821,84.7503,84.6139,84.6237,29045.0
2023-11-01 11:50:00,86.87,87.0,86.84,86.94,41205.0,84.6334,84.7601,84.6042,84.7016,41205.0
2023-11-01 11:55:00,86.93,87.01,86.93,86.95,34747.0,84.6919,84.7698,84.6919,84.7114,34747.0
2023-11-01 12:00:00,86.95,86.99,86.86,86.96,31098.0,84.7114,84.7503,84.6237,84.7211,31098.0
2023-11-01 12:05:00,86.96,87.0,86.89,86.95,38277.0,84.7211,84.7601,84.6529,84.7114,38277.0
2023-11-01 12:10:00,86.97,87.01,86.87,86.91,57815.0,84.7308,84.7698,84.6334,84.6724,57815.0
2023-11-01 12:15:00,86.92,86.92,86.74,86.81,52338.0,84.6821,84.6821,84.5068,84.575,52338.0
2023-11-01 12:20:00,86.82,86.83,86.75,86.82,27261.0,84.5847,84.5944,84.5165,84.5847,27261.0
2023-11-01 12:25:00,86.81,86.87,86.78,86.86,30929.0,84.575,84.6334,84.5457,84.6237,30929.0
2023-11-01 12:30:00,86.87,87.1,86.87,87.06,81320.0,84.6334,84.8575,84.6334,84.8185,81320.0
2023-11-01 12:35:00,87.07,87.13,86.92,86.95,64272.0,84.8283,84.8867,84.6821,84.7114,64272.0
2023-11-01 12:40:00,86.96,86.98,86.86,86.95,33813.0,84.7211,84.7406,84.6237,84.7114,33813.0
2023-11-01 12:45:00,86.96,87.13,86.96,87.09,37300.0,84.7211,84.8867,84.7211,84.8477,37300.0
2023-11-01 12:50:00,87.1,87.15,87.05,87.13,36459.0,84.8575,84.9062,84.8088,84.8867,36459.0
2023-11-01 12:55:00,87.12,87.13,87.03,87.06,28829.0,84.877,84.8867,84.7893,84.8185,28829.0
2023-11-01 13:00:00,87.06,87.09,86.93,86.94,22752.0,84.8185,84.8477,84.6919,84.7016,22752.0
2023-11-01 13:05:00,86.93,87.05,86.89,87.03,29504.0,84.6919,84.8088,84.6529,84.7893,29504.0
2023-11-01 13:10:00,87.03,87.12,87.01,87.07,37957.0,84.7893,84.877,84.7698,84.8283,37957.0
2023-11-01 13:15:00,87.07,87.07,86.94,86.98,24786.0,84.8283,84.8283,84.7016,84.7406,24786.0
2023-11-01 13:20:00,86.97,86.97,86.88,86.89,22438.0,84.7308,84.7308,84.6432,84.6529,22438.0
2023-11-01 13:25:00,86.89,86.93,86.83,86.88,28093.0,84.6529,84.6919,84.5944,84.6432,28093.0
2023-11-01 13:30:00,86.87,86.92,86.79,86.85,26164.0,84.6334,84.6821,84.5555,84.6139,26164.0
2023-11-01 13:35:00,86.84,87.04,86.84,87.04,26881.0,84.6042,84.799,84.6042,84.799,26881.0
2023-11-01 13:40:00,87.04,87.22,87.01,87.19,30338.0,84.799,84.9744,84.7698,84.9452,30338.0
2023-11-01 13:45:00,87.19,87.19,87.09,87.17,24546.0,84.9452,84.9452,84.8477,84.9257,24546.0
2023-11-01 13:50:00,87.17,87.24,87.16,87.2,43821.0,84.9257,84.9939,84.9159,84.9549,43821.0
2023-11-01 13:55:00,87.2,87.24,87.16,87.24,29687.0,84.9549,84.9939,84.9159,84.9939,29687.0
2023-11-01 14:00:00,87.23,87.45,87.12,87.26,54862.0,84.9841,85.1985,84.877,85.0134,54862.0
2023-11-01 14:05:00,87.24,87.34,87.19,87.19,80459.0,84.9939,85.0913,84.9452,84.9452,80459.0
2023-11-01 14:10:00,87.2,87.27,87.06,87.07,42873.0,84.9549,85.0231,84.8185,84.8283,42873.0
2023-11-01 14:15:00,87.07,87.16,86.96,87.1,50433.0,84.8283,84.9159,84.7211,84.8575,50433.0
2023-11-01 14:20:00,87.1,87.21,87.08,87.2,39186.0,84.8575,84.9647,84.838,84.9549,39186.0
2023-11-01 14:25:00,87.2,87.26,87.12,87.22,45045.0,84.9549,85.0134,84.877,84.9744,45045.0
2023-11-01 14:30:00,87.22,87.69,87.21,87.65,113658.0,84.9744,85.4323,84.9647,85.3933,113658.0
2023-11-01 14:35:00,87.66,87.69,87.14,87.25,153439.0,85.4031,85.4323,84.8965,85.0036,153439.0
2023-11-01 14:40:00,87.25,87.29,86.98,87.16,104760.0,85.0036,85.0426,84.7406,84.9159,104760.0
2023-11-01 14:45:00,87.14,87.35,86.98,87.13,140302.0,84.8965,85.1011,84.7406,84.8867,140302.0
2023-11-01 14:50:00,87.13,87.36,87.13,87.22,77595.0,84.8867,85.1108,84.8867,84.9744,77595.0
2023-11-01 14:55:00,87.23,87.52,87.21,87.36,54273.0,84.9841,85.2667,84.9647,85.1108,54273.0
2023-11-01 15:00:00,87.36,87.59,87.32,87.46,106133.0,85.1108,85.3349,85.0718,85.2082,106133.0
2023-11-01 15:05:00,87.47,87.59,87.38,87.58,77041.0,85.218,85.3349,85.1303,85.3251,77041.0
2023-11-01 15:10:00,87.59,87.7,87.47,87.5,117617.0,85.3349,85.442,85.218,85.2472,117617.0
2023-11-01 15:15:00,87.5,87.62,87.49,87.57,93075.0,85.2472,85.3641,85.2374,85.3154,93075.0
2023-11-01 15:20:00,87.57,87.85,87.54,87.84,107065.0,85.3154,85.5882,85.2862,85.5784,107065.0
2023-11-01 15:25:00,87.84,87.87,87.68,87.76,83470.0,85.5784,85.6077,85.4226,85.5005,83470.0
2023-11-01 15:30:00,87.76,87.84,87.68,87.75,211407.0,85.5005,85.5784,85.4226,85.4908,211407.0
2023-11-01 15:35:00,87.75,87.77,87.66,87.71,146709.0,85.4908,85.5102,85.4031,85.4518,146709.0
2023-11-01 15:40:00,87.72,87.79,87.68,87.75,109710.0,85.4615,85.5297,85.4226,85.4908,109710.0
2023-11-01 15:45:00,87.75,87.84,87.73,87.77,165427.0,85.4908,85.5784,85.4713,85.5102,165427.0
2023-11-01 15:50:00,87.77,87.83,87.67,87.72,220928.0,85.5102,85.5687,85.4128,85.4615,220928.0
2023-11-01 15:55:00,87.71,87.82,87.67,87.8,426757.0,85.4518,85.559,85.4128,85.5395,426757.0
2023-11-02 09:30:00,90.4,90.63,90.06,90.1,524769.0,88.0725,88.2966,87.7413,87.7802,524769.0
2023-11-02 09:35:00,90.12,90.47,90.03,90.46,218862.0,87.7997,88.1407,87.7121,88.131,218862.0
2023-11-02 09:40:00,90.44,90.48,89.93,89.93,216327.0,88.1115,88.1505,87.6146,87.6146,216327.0
2023-11-02 09:45:00,89.91,89.93,89.67,89.8,111455.0,87.5951,87.6146,87.3613,87.488,111455.0
2023-11-02 09:50:00,89.8,89.95,89.67,89.69,124932.0,87.488,87.6341,87.3613,87.3808,124932.0
2023-11-02 09:55:00,89.7,89.88,89.66,89.82,109551.0,87.3905,87.5659,87.3516,87.5075,109551.0
2023-11-02 10:00:00,89.82,89.96,89.62,89.71,76528.0,87.5075,87.6439,87.3126,87.4003,76528.0
2023-11-02 10:05:00,89.72,89.78,89.51,89.63,105645.0,87.41,87.4685,87.2054,87.3223,105645.0
2023-11-02 10:10:00,89.62,89.65,89.46,89.57,223848.0,87.3126,87.3418,87.1567,87.2639,223848.0
2023-11-02 10:15:00,89.57,89.73,89.51,89.62,152056.0,87.2639,87.4198,87.2054,87.3126,152056.0
2023-11-02 10:20:00,89.65,89.75,89.58,89.75,58565.0,87.3418,87.4393,87.2736,87.4393,58565.0
2023-11-02 10:25:00,89.75,90.04,89.75,90.03,75663.0,87.4393,87.7218,87.4393,87.7121,75663.0
2023-11-02 10:30:00,90.04,90.07,89.71,89.76,128804.0,87.7218,87.751,87.4003,87.449,128804.0
2023-11-02 10:35:00,89.77,90.02,89.73,89.99,95497.0,87.4587,87.7023,87.4198,87.6731,95497.0
2023-11-02 10:40:00,89.99,90.08,89.95,90.06,68812.0,87.6731,87.7608,87.6341,87.7413,68812.0
2023-11-02 10:45:00,90.08,90.15,89.98,90.14,52346.0,87.7608,87.829,87.6633,87.8192,52346.0
2023-11-02 10:50:00,90.15,90.28,90.1,90.22,92623.0,87.829,87.9556,87.7802,87.8972,92623.0
2023-11-02 10:55:00,90.24,90.28,90.14,90.22,68224.0,87.9166,87.9556,87.8192,87.8972,68224.0
2023-11-02 11:00:00,90.22,90.34,90.14,90.25,111977.0,87.8972,88.0141,87.8192,87.9264,111977.0
2023-11-02 11:05:00,90.25,90.3,90.11,90.19,123578.0,87.9264,87.9751,87.79,87.8679,123578.0
2023-11-02 11:10:00,90.19,90.4,90.19,90.25,53561.0,87.8679,88.0725,87.8679,87.9264,53561.0
2023-11-02 11:15:00,90.26,90.28,90.1,90.2,114462.0,87.9361,87.9556,87.7802,87.8777,114462.0
2023-11-02 11:20:00,90.2,90.24,90.08,90.13,45266.0,87.8777,87.9166,87.7608,87.8095,45266.0
2023-11-02 11:25:00,90.14,90.15,90.02,90.04,42466.0,87.8192,87.829,87.7023,87.7218,42466.0
2023-11-02 11:30:00,90.04,90.07,89.96,90.06,54262.0,87.7218,87.751,87.6439,87.7413,54262.0
2023-11-02 11:35:00,90.06,90.17,90.02,90.1,72439.0,87.7413,87.8484,87.7023,87.7802,72439.0
2023-11-02 11:40:00,90.11,90.19,90.09,90.14,34761.0,87.79,87.8679,87.7705,87.8192,34761.0
2023-11-02 11:45:00,90.15,90.22,90.12,90.13,68502.0,87.829,87.8972,87.7997,87.8095,68502.0
2023-11-02 11:50:00,90.14,90.23,90.06,90.06,81151.0,87.8192,87.9069,87.7413,87.7413,81151.0
2023-11-02 11:55:00,90.02,90.08,89.97,90.06,64142.0,87.7023,87.7608,87.6536,87.7413,64142.0
2023-11-02 12:00:00,90.07,90.11,90.02,90.03,54245.0,87.751,87.79,87.7023,87.7121,54245.0
2023-11-02 12:05:00,90.05,90.08,89.96,90.05,38440.0,87.7315,87.7608,87.6439,87.7315,38440.0
2023-11-02 12:10:00,90.06,90.16,90.03,90.11,34600.0,87.7413,87.8387,87.7121,87.79,34600.0
2023-11-02 12:15:00,90.12,90.16,90.02,90.16,47269.0,87.7997,87.8387,87.7023,87.8387,47269.0
2023-11-02 12:20:00,90.15,90.16,90.07,90.14,35216.0,87.829,87.8387,87.751,87.8192,35216.0
2023-11-02 12:25:00,90.14,90.14,89.97,90.08,53070.0,87.8192,87.8192,87.6536,87.7608,53070.0
2023-11-02 12:30:00,90.09,90.19,89.99,90.18,50742.0,87.7705,87.8679,87.6731,87.8582,50742.0
2023-11-02 12:35:00,90.18,90.24,90.17,90.22,39863.0,87.8582,87.9166,87.8484,87.8972,39863.0
2023-11-02 12:40:00,90.23,90.24,90.09,90.09,38863.0,87.9069,87.9166,87.7705,87.7705,38863.0
2023-11-02 12:45:00,90.09,90.15,90.06,90.1,38342.0,87.7705,87.829,87.7413,87.7802,38342.0
2023-11-02 12:50:00,90.1,90.2,90.1,90.18,29406.0,87.7802,87.8777,87.7802,87.8582,29406.0
2023-11-02 12:55:00,90.19,90.23,90.16,90.2,33569.0,87.8679,87.9069,87.8387,87.8777,33569.0
2023-11-02 13:00:00,90.2,90.24,90.14,90.2,62805.0,87.8777,87.9166,87.8192,87.8777,62805.0
2023-11-02 13:05:00,90.2,90.41,90.2,90.27,116720.0,87.8777,88.0823,87.8777,87.9459,116720.0
2023-11-02 13:10:00,90.28,90.38,90.28,90.38,38782.0,87.9556,88.053,87.9556,88.053,38782.0
2023-11-02 13:15:00,90.38,90.4,90.31,90.39,37691.0,88.053,88.0725,87.9848,88.0628,37691.0
2023-11-02 13:20:00,90.39,90.42,90.29,90.32,46195.0,88.0628,88.092,87.9654,87.9946,46195.0
2023-11-02 13:25:00,90.32,90.38,90.29,90.37,30006.0,87.9946,88.053,87.9654,88.0433,30006.0
2023-11-02 13:30:00,90.37,90.55,90.36,90.55,43720.0,88.0433,88.2187,88.0336,88.2187,43720.0
2023-11-02 13:35:00,90.55,90.55,90.45,90.49,36928.0,88.2187,88.2187,88.1212,88.1602,36928.0
2023-11-02 13:40:00,90.48,90.6,90.47,90.51,67587.0,88.1505,88.2674,88.1407,88.1797,67587.0
2023-11-02 13:45:00,90.51,90.62,90.48,90.58,38885.0,88.1797,88.2869,88.1505,88.2479,38885.0
2023-11-02 13:50:00,90.58,90.69,90.56,90.68,71992.0,88.2479,88.3551,88.2284,88.3453,71992.0
2023-11-02 13:55:00,90.68,90.79,90.67,90.73,73209.0,88.3453,88.4525,88.3356,88.394,73209.0
2023-11-02 14:00:00,90.74,90.8,90.67,90.76,43730.0,88.4038,88.4622,88.3356,88.4233,43730.0
2023-11-02 14:05:00,90.75,90.78,90.59,90.63,37488.0,88.4135,88.4427,88.2576,88.2966,37488.0
2023-11-02 14:10:00,90.63,90.66,90.57,90.63,54024.0,88.2966,88.3258,88.2381,88.2966,54024.0
2023-11-02 14:15:00,90.63,90.71,90.61,90.7,48710.0,88.2966,88.3745,88.2771,88.3648,48710.0
2023-11-02 14:20:00,90.7,90.73,90.64,90.71,47778.0,88.3648,88.394,88.3063,88.3745,47778.0
2023-11-02 14:25:00,90.71,90.71,90.55,90.61,54040.0,88.3745,88.3745,88.2187,88.2771,54040.0
2023-11-02 14:30:00,90.62,90.66,90.56,90.63,56406.0,88.2869,88.3258,88.2284,88.2966,56406.0
2023-11-02 14:35:00,90.63,90.73,90.63,90.7,46826.0,88.2966,88.394,88.2966,88.3648,46826.0
2023-11-02 14:40:00,90.71,90.85,90.7,90.82,61019.0,88.3745,88.5109,88.3648,88.4817,61019.0
2023-11-02 14:45:00,90.82,90.87,90.74,90.79,59892.0,88.4817,88.5304,88.4038,88.4525,59892.0
2023-11-02 14:50:00,90.78,90.86,90.75,90.85,49969.0,88.4427,88.5207,88.4135,88.5109,49969.0
2023-11-02 14:55:00,90.84,90.88,90.79,90.87,60095.0,88.5012,88.5402,88.4525,88.5304,60095.0
2023-11-02 15:00:00,90.87,90.91,90.79,90.83,87549.0,88.5304,88.5694,88.4525,88.4915,87549.0
2023-11-02 15:05:00,90.84,91.05,90.83,91.01,127769.0,88.5012,88.7058,88.4915,88.6668,127769.0
2023-11-02 15:10:00,91.0,91.01,90.87,90.99,126078.0,88.6571,88.6668,88.5304,88.6473,126078.0
2023-11-02 15:15:00,90.99,90.99,90.9,90.98,85628.0,88.6473,88.6473,88.5597,88.6376,85628.0
2023-11-02 15:20:00,90.98,90.99,90.86,90.89,72491.0,88.6376,88.6473,88.5207,88.5499,72491.0
2023-11-02 15:25:00,90.88,90.91,90.82,90.82,84108.0,88.5402,88.5694,88.4817,88.4817,84108.0
2023-11-02 15:30:00,90.83,90.92,90.79,90.84,203777.0,88.4915,88.5791,88.4525,88.5012,203777.0
2023-11-02 15:35:00,90.84,90.89,90.77,90.88,124006.0,88.5012,88.5499,88.433,88.5402,124006.0
2023-11-02 15:40:00,90.87,90.89,90.71,90.73,127823.0,88.5304,88.5499,88.3745,88.394,127823.0
2023-11-02 15:45:00,90.73,90.9,90.72,90.8,208800.0,88.394,88.5597,88.3843,88.4622,208800.0
2023-11-02 15:50:00,90.8,90.82,90.52,90.56,343866.0,88.4622,88.4817,88.1894,88.2284,343866.0
2023-11-02 15:55:00,90.56,90.58,90.48,90.48,620495.0,88.2284,88.2479,88.1505,88.1505,620495.0
2023-11-03 09:30:00,91.65,91.71,91.06,91.12,257683.0,89.2903,89.3488,88.7155,88.774,257683.0
2023-11-03 09:35:00,91.11,91.42,91.06,91.3,85011.0,88.7642,89.0663,88.7155,88.9494,85011.0
2023-11-03 09:40:00,91.31,91.64,91.31,91.53,94755.0,88.9591,89.2806,88.9591,89.1734,94755.0
2023-11-03 09:45:00,91.54,91.95,91.48,91.75,109676.0,89.1832,89.5826,89.1247,89.3878,109676.0
2023-11-03 09:50:00,91.76,91.89,91.67,91.77,71160.0,89.3975,89.5242,89.3098,89.4073,71160.0
2023-11-03 09:55:00,91.77,91.77,91.63,91.69,87332.0,89.4073,89.4073,89.2709,89.3293,87332.0
2023-11-03 10:00:00,91.69,91.86,91.55,91.56,114333.0,89.3293,89.4949,89.1929,89.2027,114333.0
2023-11-03 10:05:00,91.55,91.63,91.39,91.42,84460.0,89.1929,89.2709,89.037,89.0663,84460.0
2023-11-03 10:10:00,91.44,91.47,91.24,91.24,73289.0,89.0857,89.115,88.8909,88.8909,73289.0
2023-11-03 10:15:00,91.24,91.29,91.14,91.21,62547.0,88.8909,88.9396,88.7935,88.8617,62547.0
2023-11-03 10:20:00,91.2,91.26,91.07,91.07,51623.0,88.8519,88.9104,88.7253,88.7253,51623.0
2023-11-03 10:25:00,91.08,91.09,90.84,91.01,91296.0,88.735,88.7448,88.5012,88.6668,91296.0
2023-11-03 10:30:00,91.01,91.24,90.98,91.2,51164.0,88.6668,88.8909,88.6376,88.8519,51164.0
2023-11-03 10:35:00,91.19,91.45,91.15,91.31,34910.0,88.8422,89.0955,88.8032,88.9591,34910.0
2023-11-03 10:40:00,91.32,91.39,91.21,91.22,93871.0,88.9688,89.037,88.8617,88.8714,93871.0
2023-11-03 10:45:00,91.23,91.44,91.19,91.43,63818.0,88.8812,89.0857,88.8422,89.076,63818.0
2023-11-03 10:50:00,91.44,91.46,91.27,91.36,40068.0,89.0857,89.1052,88.9201,89.0078,40068.0
2023-11-03 10:55:00,91.37,91.59,91.37,91.57,41721.0,89.0176,89.2319,89.0176,89.2124,41721.0
2023-11-03 11:00:00,91.59,91.68,91.59,91.6,50939.0,89.2319,89.3196,89.2319,89.2416,50939.0
2023-11-03 11:05:00,91.6,91.69,91.43,91.45,54551.0,89.2416,89.3293,89.076,89.0955,54551.0
2023-11-03 11:10:00,91.45,91.5,91.36,91.44,46794.0,89.0955,89.1442,89.0078,89.0857,46794.0
2023-11-03 11:15:00,91.44,91.5,91.39,91.48,37823.0,89.0857,89.1442,89.037,89.1247,37823.0
2023-11-03 11:20:00,91.49,91.56,91.43,91.53,29894.0,89.1345,89.2027,89.076,89.1734,29894.0
2023-11-03 11:25:00,91.52,91.61,91.46,91.56,58557.0,89.1637,89.2514,89.1052,89.2027,58557.0
2023-11-03 11:30:00,91.56,91.74,91.56,91.74,43413.0,89.2027,89.378,89.2027,89.378,43413.0
2023-11-03 11:35:00,91.74,91.81,91.72,91.76,38776.0,89.378,89.4462,89.3585,89.3975,38776.0
2023-11-03 11:40:00,91.75,91.75,91.61,91.66,76797.0,89.3878,89.3878,89.2514,89.3001,76797.0
2023-11-03 11:45:00,91.65,91.74,91.63,91.71,88349.0,89.2903,89.378,89.2709,89.3488,88349.0
2023-11-03 11:50:00,91.71,91.84,91.71,91.73,35672.0,89.3488,89.4755,89.3488,89.3683,35672.0
2023-11-03 11:55:00,91.74,91.76,91.69,91.69,50948.0,89.378,89.3975,89.3293,89.3293,50948.0
2023-11-03 12:00:00,91.69,91.76,91.67,91.71,55869.0,89.3293,89.3975,89.3098,89.3488,55869.0
2023-11-03 12:05:00,91.72,91.75,91.66,91.71,67423.0,89.3585,89.3878,89.3001,89.3488,67423.0
2023-11-03 12:10:00,91.71,91.71,91.63,91.66,69332.0,89.3488,89.3488,89.2709,89.3001,69332.0
2023-11-03 12:15:00,91.66,91.79,91.65,91.79,108990.0,89.3001,89.4267,89.2903,89.4267,108990.0
2023-11-03 12:20:00,91.79,92.21,91.79,92.21,159644.0,89.4267,89.8359,89.4267,89.8359,159644.0
2023-11-03 12:25:00,92.21,92.24,92.15,92.19,131155.0,89.8359,89.8652,89.7775,89.8164,131155.0
2023-11-03 12:30:00,92.19,92.37,92.17,92.2,132936.0,89.8164,89.9918,89.797,89.8262,132936.0
2023-11-03 12:35:00,92.21,92.22,92.0,92.02,64223.0,89.8359,89.8457,89.6313,89.6508,64223.0
2023-11-03 12:40:00,92.02,92.18,91.99,92.18,68263.0,89.6508,89.8067,89.6216,89.8067,68263.0
2023-11-03 12:45:00,92.18,92.18,91.99,92.0,95861.0,89.8067,89.8067,89.6216,89.6313,95861.0
2023-11-03 12:50:00,92.0,92.1,91.95,91.96,83734.0,89.6313,89.7288,89.5826,89.5924,83734.0
2023-11-03 12:55:00,91.97,92.06,91.95,92.02,77500.0,89.6021,89.6898,89.5826,89.6508,77500.0
2023-11-03 13:00:00,92.02,92.04,91.95,92.0,37760.0,89.6508,89.6703,89.5826,89.6313,37760.0
2023-11-03 13:05:00,92.0,92.04,91.95,92.03,47761.0,89.6313,89.6703,89.5826,89.6606,47761.0
2023-11-03 13:10:00,92.03,92.03,91.92,91.98,66135.0,89.6606,89.6606,89.5534,89.6118,66135.0
2023-11-03 13:15:00,91.98,92.04,91.96,91.97,66185.0,89.6118,89.6703,89.5924,89.6021,66185.0
2023-11-03 13:20:00,91.98,91.98,91.79,91.81,39132.0,89.6118,89.6118,89.4267,89.4462,39132.0
2023-11-03 13:25:00,91.82,91.88,91.78,91.88,43917.0,89.456,89.5144,89.417,89.5144,43917.0
2023-11-03 13:30:00,91.89,92.04,91.89,92.03,91770.0,89.5242,89.6703,89.5242,89.6606,91770.0
2023-11-03 13:35:00,92.03,92.1,91.98,92.08,119189.0,89.6606,89.7288,89.6118,89.7093,119189.0
2023-11-03 13:40:00,92.08,92.09,91.98,92.0,61697.0,89.7093,89.719,89.6118,89.6313,61697.0
2023-11-03 13:45:00,91.99,92.14,91.98,92.13,92762.0,89.6216,89.7677,89.6118,89.758,92762.0
2023-11-03 13:50:00,92.12,92.24,92.11,92.22,127636.0,89.7482,89.8652,89.7385,89.8457,127636.0
2023-11-03 13:55:00,92.22,92.37,92.17,92.31,78802.0,89.8457,89.9918,89.797,89.9333,78802.0
2023-11-03 14:00:00,92.33,92.34,92.21,92.23,60479.0,89.9528,89.9626,89.8359,89.8554,60479.0
2023-11-03 14:05:00,92.23,92.25,92.14,92.23,64307.0,89.8554,89.8749,89.7677,89.8554,64307.0
2023-11-03 14:10:00,92.23,92.26,92.17,92.23,50791.0,89.8554,89.8846,89.797,89.8554,50791.0
2023-11-03 14:15:00,92.23,92.25,92.19,92.23,55888.0,89.8554,89.8749,89.8164,89.8554,55888.0
2023-11-03 14:20:00,92.23,92.3,92.2,92.2,68827.0,89.8554,89.9236,89.8262,89.8262,68827.0
2023-11-03 14:25:00,92.2,92.32,92.16,92.31,111797.0,89.8262,89.9431,89.7872,89.9333,111797.0
2023-11-03 14:30:00,92.32,92.36,92.26,92.33,75629.0,89.9431,89.9821,89.8846,89.9528,75629.0
2023-11-03 14:35:00,92.34,92.4,92.29,92.34,82921.0,89.9626,90.021,89.9139,89.9626,82921.0
2023-11-03 14:40:00,92.34,92.35,92.28,92.3,73843.0,89.9626,89.9723,89.9041,89.9236,73843.0
2023-11-03 14:45:00,92.3,92.41,92.26,92.41,53317.0,89.9236,90.0308,89.8846,90.0308,53317.0
2023-11-03 14:50:00,92.41,92.45,92.36,92.43,55472.0,90.0308,90.0697,89.9821,90.0503,55472.0
2023-11-03 14:55:00,92.44,92.45,92.32,92.33,101237.0,90.06,90.0697,89.9431,89.9528,101237.0
2023-11-03 15:00:00,92.34,92.4,92.27,92.39,97381.0,89.9626,90.021,89.8944,90.0113,97381.0
2023-11-03 15:05:00,92.39,92.45,92.29,92.32,139424.0,90.0113,90.0697,89.9139,89.9431,139424.0
2023-11-03 15:10:00,92.31,92.4,92.21,92.39,68121.0,89.9333,90.021,89.8359,90.0113,68121.0
2023-11-03 15:15:00,92.4,92.4,92.28,92.3,49693.0,90.021,90.021,89.9041,89.9236,49693.0
2023-11-03 15:20:00,92.29,92.34,92.28,92.3,79350.0,89.9139,89.9626,89.9041,89.9236,79350.0
2023-11-03 15:25:00,92.3,92.31,92.15,92.21,83041.0,89.9236,89.9333,89.7775,89.8359,83041.0
2023-11-03 15:30:00,92.2,92.21,92.1,92.12,73229.0,89.8262,89.8359,89.7288,89.7482,73229.0
2023-11-03 15:35:00,92.13,92.15,92.06,92.11,64651.0,89.758,89.7775,89.6898,89.7385,64651.0
2023-11-03 15:40:00,92.11,92.14,92.03,92.04,94240.0,89.7385,89.7677,89.6606,89.6703,94240.0
2023-11-03 15:45:00,92.05,92.1,91.99,91.99,134827.0,89.68,89.7288,89.6216,89.6216,134827.0
2023-11-03 15:50:00,92.0,92.0,91.81,91.81,184521.0,89.6313,89.6313,89.4462,89.4462,184521.0
2023-11-03 15:55:00,91.82,91.87,91.79,91.8,339429.0,89.456,89.5047,89.4267,89.4365,339429.0
2023-11-06 09:30:00,92.0,92.21,91.83,91.95,366234.0,89.6313,89.8359,89.4657,89.5826,366234.0
2023-11-06 09:35:00,91.92,92.02,91.8,91.87,247329.0,89.5534,89.6508,89.4365,89.5047,247329.0
2023-11-06 09:40:00,91.88,91.94,91.66,91.74,159627.0,89.5144,89.5729,89.3001,89.378,159627.0
2023-11-06 09:45:00,91.75,91.87,91.53,91.61,138667.0,89.3878,89.5047,89.1734,89.2514,138667.0
2023-11-06 09:50:00,91.61,91.65,91.35,91.39,86937.0,89.2514,89.2903,88.9981,89.037,86937.0
2023-11-06 09:55:00,91.4,91.58,91.29,91.54,115828.0,89.0468,89.2221,88.9396,89.1832,115828.0
2023-11-06 10:00:00,91.56,91.73,91.45,91.62,83662.0,89.2027,89.3683,89.0955,89.2611,83662.0
2023-11-06 10:05:00,91.63,91.73,91.58,91.62,60259.0,89.2709,89.3683,89.2221,89.2611,60259.0
2023-11-06 10:10:00,91.62,91.62,91.43,91.45,132215.0,89.2611,89.2611,89.076,89.0955,132215.0
2023-11-06 10:15:00,91.46,91.79,91.46,91.78,50796.0,89.1052,89.4267,89.1052,89.417,50796.0
2023-11-06 10:20:00,91.78,92.04,91.77,91.95,79100.0,89.417,89.6703,89.4073,89.5826,79100.0
2023-11-06 10:25:00,91.95,91.99,91.9,91.97,31688.0,89.5826,89.6216,89.5339,89.6021,31688.0
2023-11-06 10:30:00,91.97,91.99,91.88,91.93,44128.0,89.6021,89.6216,89.5144,89.5631,44128.0
2023-11-06 10:35:00,91.93,92.07,91.82,92.06,114167.0,89.5631,89.6995,89.456,89.6898,114167.0
2023-11-06 10:40:00,92.08,92.12,92.01,92.06,52723.0,89.7093,89.7482,89.6411,89.6898,52723.0
2023-11-06 10:45:00,92.06,92.06,91.95,91.97,41258.0,89.6898,89.6898,89.5826,89.6021,41258.0
2023-11-06 10:50:00,91.98,92.12,91.95,92.05,74319.0,89.6118,89.7482,89.5826,89.68,74319.0
2023-11-06 10:55:00,92.04,92.07,91.98,92.03,29596.0,89.6703,89.6995,89.6118,89.6606,29596.0
2023-11-06 11:00:00,92.04,92.1,91.99,92.07,40651.0,89.6703,89.7288,89.6216,89.6995,40651.0
2023-11-06 11:05:00,92.06,92.22,92.06,92.21,44253.0,89.6898,89.8457,89.6898,89.8359,44253.0
2023-11-06 11:10:00,92.2,92.2,92.09,92.16,23714.0,89.8262,89.8262,89.719,89.7872,23714.0
2023-11-06 11:15:00,92.17,92.23,92.16,92.21,36750.0,89.797,89.8554,89.7872,89.8359,36750.0
2023-11-06 11:20:00,92.22,92.24,92.09,92.12,35684.0,89.8457,89.8652,89.719,89.7482,35684.0
2023-11-06 11:25:00,92.13,92.16,92.09,92.09,31541.0,89.758,89.7872,89.719,89.719,31541.0
2023-11-06 11:30:00,92.1,92.14,92.02,92.05,44705.0,89.7288,89.7677,89.6508,89.68,44705.0
2023-11-06 11:35:00,92.05,92.08,91.98,92.0,37797.0,89.68,89.7093,89.6118,89.6313,37797.0
2023-11-06 11:40:00,92.01,92.05,91.99,92.01,26819.0,89.6411,89.68,89.6216,89.6411,26819.0
2023-11-06 11:45:00,92.01,92.03,91.98,92.01,60551.0,89.6411,89.6606,89.6118,89.6411,60551.0
2023-11-06 11:50:00,92.02,92.15,92.01,92.13,24754.0,89.6508,89.7775,89.6411,89.758,24754.0
2023-11-06 11:55:00,92.12,92.14,92.07,92.11,21468.0,89.7482,89.7677,89.6995,89.7385,21468.0
2023-11-06 12:00:00,92.1,92.12,91.92,91.93,29255.0,89.7288,89.7482,89.5534,89.5631,29255.0
2023-11-06 12:05:00,91.93,91.99,91.88,91.98,39585.0,89.5631,89.6216,89.5144,89.6118,39585.0
2023-11-06 12:10:00,91.98,92.01,91.97,92.0,30535.0,89.6118,89.6411,89.6021,89.6313,30535.0
2023-11-06 12:15:00,92.0,92.04,91.95,91.97,24080.0,89.6313,89.6703,89.5826,89.6021,24080.0
2023-11-06 12:20:00,91.97,92.0,91.91,91.97,41181.0,89.6021,89.6313,89.5436,89.6021,41181.0
2023-11-06 12:25:00,91.96,92.09,91.91,92.09,87376.0,89.5924,89.719,89.5436,89.719,87376.0
2023-11-06 12:30:00,92.09,92.13,92.08,92.1,27509.0,89.719,89.758,89.7093,89.7288,27509.0
2023-11-06 12:35:00,92.09,92.1,92.03,92.05,32159.0,89.719,89.7288,89.6606,89.68,32159.0
2023-11-06 12:40:00,92.04,92.05,91.98,92.0,29435.0,89.6703,89.68,89.6118,89.6313,29435.0
2023-11-06 12:45:00,91.98,91.99,91.92,91.95,34318.0,89.6118,89.6216,89.5534,89.5826,34318.0
2023-11-06 12:50:00,91.95,91.96,91.86,91.94,28774.0,89.5826,89.5924,89.4949,89.5729,28774.0
2023-11-06 12:55:00,91.95,92.06,91.95,92.05,19484.0,89.5826,89.6898,89.5826,89.68,19484.0
2023-11-06 13:00:00,92.05,92.05,91.87,91.93,28643.0,89.68,89.68,89.5047,89.5631,28643.0
2023-11-06 13:05:00,91.93,91.93,91.81,91.82,40858.0,89.5631,89.5631,89.4462,89.456,40858.0
2023-11-06 13:10:00,91.81,91.85,91.73,91.75,38498.0,89.4462,89.4852,89.3683,89.3878,38498.0
2023-11-06 13:15:00,91.76,91.84,91.72,91.72,48080.0,89.3975,89.4755,89.3585,89.3585,48080.0
2023-11-06 13:20:00,91.72,91.73,91.61,91.73,58074.0,89.3585,89.3683,89.2514,89.3683,58074.0
2023-11-06 13:25:00,91.73,91.81,91.69,91.79,39850.0,89.3683,89.4462,89.3293,89.4267,39850.0
2023-11-06 13:30:00,91.8,91.98,91.78,91.97,74295.0,89.4365,89.6118,89.417,89.6021,74295.0
2023-11-06 13:35:00,91.97,92.03,91.91,92.0,40361.0,89.6021,89.6606,89.5436,89.6313,40361.0
2023-11-06 13:40:00,92.01,92.05,91.93,91.97,29064.0,89.6411,89.68,89.5631,89.6021,29064.0
2023-11-06 13:45:00,91.97,91.98,91.87,91.91,42808.0,89.6021,89.6118,89.5047,89.5436,42808.0
2023-11-06 13:50:00,91.92,91.96,91.89,91.92,34807.0,89.5534,89.5924,89.5242,89.5534,34807.0
2023-11-06 13:55:00,91.92,92.09,91.91,92.06,75549.0,89.5534,89.719,89.5436,89.6898,75549.0
2023-11-06 14:00:00,92.07,92.12,92.01,92.08,42823.0,89.6995,89.7482,89.6411,89.7093,42823.0
2023-11-06 14:05:00,92.08,92.08,91.92,91.95,55209.0,89.7093,89.7093,89.5534,89.5826,55209.0
2023-11-06 14:10:00,91.95,92.01,91.92,91.95,41721.0,89.5826,89.6411,89.5534,89.5826,41721.0
2023-11-06 14:15:00,91.97,92.08,91.96,92.03,61724.0,89.6021,89.7093,89.5924,89.6606,61724.0
2023-11-06 14:20:00,92.04,92.06,91.97,92.03,39134.0,89.6703,89.6898,89.6021,89.6606,39134.0
2023-11-06 14:25:00,92.02,92.08,92.01,92.08,49739.0,89.6508,89.7093,89.6411,89.7093,49739.0
2023-11-06 14:30:00,92.08,92.11,92.04,92.09,50515.0,89.7093,89.7385,89.6703,89.719,50515.0
2023-11-06 14:35:00,92.09,92.19,92.07,92.18,62793.0,89.719,89.8164,89.6995,89.8067,62793.0
2023-11-06 14:40:00,92.17,92.26,92.11,92.18,57754.0,89.797,89.8846,89.7385,89.8067,57754.0
2023-11-06 14:45:00,92.19,92.24,92.16,92.16,55014.0,89.8164,89.8652,89.7872,89.7872,55014.0
2023-11-06 14:50:00,92.16,92.23,92.15,92.22,60804.0,89.7872,89.8554,89.7775,89.8457,60804.0
2023-11-06 14:55:00,92.22,92.25,92.19,92.2,53709.0,89.8457,89.8749,89.8164,89.8262,53709.0
2023-11-06 15:00:00,92.21,92.25,92.12,92.16,43520.0,89.8359,89.8749,89.7482,89.7872,43520.0
2023-11-06 15:05:00,92.17,92.18,92.11,92.15,58218.0,89.797,89.8067,89.7385,89.7775,58218.0
2023-11-06 15:10:00,92.15,92.17,92.09,92.14,63851.0,89.7775,89.797,89.719,89.7677,63851.0
2023-11-06 15:15:00,92.13,92.18,92.1,92.18,51362.0,89.758,89.8067,89.7288,89.8067,51362.0
2023-11-06 15:20:00,92.18,92.2,92.14,92.2,46584.0,89.8067,89.8262,89.7677,89.8262,46584.0
2023-11-06 15:25:00,92.2,92.25,92.16,92.23,59227.0,89.8262,89.8749,89.7872,89.8554,59227.0
2023-11-06 15:30:00,92.23,92.27,92.21,92.23,63597.0,89.8554,89.8944,89.8359,89.8554,63597.0
2023-11-06 15:35:00,92.23,92.27,92.17,92.2,65832.0,89.8554,89.8944,89.797,89.8262,65832.0
2023-11-06 15:40:00,92.2,92.28,92.2,92.25,66563.0,89.8262,89.9041,89.8262,89.8749,66563.0
2023-11-06 15:45:00,92.25,92.35,92.24,92.33,233859.0,89.8749,89.9723,89.8652,89.9528,233859.0
2023-11-06 15:50:00,92.33,92.39,92.25,92.32,227896.0,89.9528,90.0113,89.8749,89.9431,227896.0
2023-11-06 15:55:00,92.33,92.61,92.29,92.6,581608.0,89.9528,90.2256,89.9139,90.2159,581608.0
2023-11-07 09:30:00,92.25,92.51,92.07,92.07,212673.0,89.8749,90.1282,89.6995,89.6995,212673.0
2023-11-07 09:35:00,92.07,92.14,91.85,91.89,50927.0,89.6995,89.7677,89.4852,89.5242,50927.0
2023-11-07 09:40:00,91.91,92.13,91.75,92.11,84244.0,89.5436,89.758,89.3878,89.7385,84244.0
2023-11-07 09:45:00,92.14,92.14,91.93,91.96,57144.0,89.7677,89.7677,89.5631,89.5924,57144.0
2023-11-07 09:50:00,91.92,92.11,91.89,92.0,64985.0,89.5534,89.7385,89.5242,89.6313,64985.0
2023-11-07 09:55:00,92.02,92.21,92.01,92.06,65415.0,89.6508,89.8359,89.6411,89.6898,65415.0
2023-11-07 10:00:00,92.05,92.15,91.92,92.04,93163.0,89.68,89.7775,89.5534,89.6703,93163.0
2023-11-07 10:05:00,92.01,92.03,91.83,91.99,105662.0,89.6411,89.6606,89.4657,89.6216,105662.0
2023-11-07 10:10:00,92.0,92.21,91.95,92.21,125777.0,89.6313,89.8359,89.5826,89.8359,125777.0
2023-11-07 10:15:00,92.2,92.33,92.13,92.3,73221.0,89.8262,89.9528,89.758,89.9236,73221.0
2023-11-07 10:20:00,92.3,92.41,92.2,92.41,54565.0,89.9236,90.0308,89.8262,90.0308,54565.0
2023-11-07 10:25:00,92.41,92.46,92.33,92.45,61838.0,90.0308,90.0795,89.9528,90.0697,61838.0
2023-11-07 10:30:00,92.46,92.66,92.45,92.64,111050.0,90.0795,90.2743,90.0697,90.2549,111050.0
2023-11-07 10:35:00,92.63,92.8,92.6,92.77,96180.0,90.2451,90.4107,90.2159,90.3815,96180.0
2023-11-07 10:40:00,92.76,92.82,92.7,92.75,65095.0,90.3718,90.4302,90.3133,90.362,65095.0
2023-11-07 10:45:00,92.74,92.84,92.7,92.84,53090.0,90.3523,90.4497,90.3133,90.4497,53090.0
2023-11-07 10:50:00,92.84,93.05,92.81,92.95,189716.0,90.4497,90.6543,90.4205,90.5569,189716.0
2023-11-07 10:55:00,92.95,93.0,92.83,92.89,109837.0,90.5569,90.6056,90.44,90.4984,109837.0
2023-11-07 11:00:00,92.9,92.91,92.64,92.68,39114.0,90.5082,90.5179,90.2549,90.2938,39114.0
2023-11-07 11:05:00,92.68,92.77,92.67,92.7,28070.0,90.2938,90.3815,90.2841,90.3133,28070.0
2023-11-07 11:10:00,92.71,92.81,92.63,92.72,33160.0,90.3231,90.4205,90.2451,90.3328,33160.0
2023-11-07 11:15:00,92.72,92.75,92.64,92.65,40098.0,90.3328,90.362,90.2549,90.2646,40098.0
2023-11-07 11:20:00,92.63,92.7,92.61,92.66,31439.0,90.2451,90.3133,90.2256,90.2743,31439.0
2023-11-07 11:25:00,92.66,92.72,92.65,92.69,27952.0,90.2743,90.3328,90.2646,90.3036,27952.0
2023-11-07 11:30:00,92.69,92.8,92.66,92.79,24638.0,90.3036,90.4107,90.2743,90.401,24638.0
2023-11-07 11:35:00,92.78,92.78,92.66,92.67,21223.0,90.3912,90.3912,90.2743,90.2841,21223.0
2023-11-07 11:40:00,92.68,92.72,92.64,92.67,23807.0,90.2938,90.3328,90.2549,90.2841,23807.0
2023-11-07 11:45:00,92.68,92.7,92.44,92.52,49701.0,90.2938,90.3133,90.06,90.1379,49701.0
2023-11-07 11:50:00,92.52,92.54,92.44,92.45,18290.0,90.1379,90.1574,90.06,90.0697,18290.0
2023-11-07 11:55:00,92.46,92.57,92.46,92.52,24730.0,90.0795,90.1867,90.0795,90.1379,24730.0
2023-11-07 12:00:00,92.51,92.51,92.34,92.36,37695.0,90.1282,90.1282,89.9626,89.9821,37695.0
2023-11-07 12:05:00,92.37,92.5,92.35,92.46,81704.0,89.9918,90.1185,89.9723,90.0795,81704.0
2023-11-07 12:10:00,92.48,92.54,92.46,92.54,21314.0,90.099,90.1574,90.0795,90.1574,21314.0
2023-11-07 12:15:00,92.52,92.52,92.39,92.47,51952.0,90.1379,90.1379,90.0113,90.0892,51952.0
2023-11-07 12:20:00,92.47,92.5,92.42,92.49,17136.0,90.0892,90.1185,90.0405,90.1087,17136.0
2023-11-07 12:25:00,92.48,92.53,92.41,92.42,19069.0,90.099,90.1477,90.0308,90.0405,19069.0
2023-11-07 12:30:00,92.43,92.48,92.33,92.44,34975.0,90.0503,90.099,89.9528,90.06,34975.0
2023-11-07 12:35:00,92.44,92.47,92.4,92.47,25835.0,90.06,90.0892,90.021,90.0892,25835.0
2023-11-07 12:40:00,92.46,92.46,92.35,92.41,27586.0,90.0795,90.0795,89.9723,90.0308,27586.0
2023-11-07 12:45:00,92.39,92.48,92.35,92.36,27511.0,90.0113,90.099,89.9723,89.9821,27511.0
2023-11-07 12:50:00,92.36,92.4,92.34,92.36,22211.0,89.9821,90.021,89.9626,89.9821,22211.0
2023-11-07 12:55:00,92.38,92.44,92.34,92.43,31018.0,90.0015,90.06,89.9626,90.0503,31018.0
2023-11-07 13:00:00,92.42,92.47,92.4,92.42,23175.0,90.0405,90.0892,90.021,90.0405,23175.0
2023-11-07 13:05:00,92.41,92.45,92.37,92.43,30957.0,90.0308,90.0697,89.9918,90.0503,30957.0
2023-11-07 13:10:00,92.43,92.47,92.41,92.41,23341.0,90.0503,90.0892,90.0308,90.0308,23341.0
2023-11-07 13:15:00,92.41,92.47,92.4,92.42,36551.0,90.0308,90.0892,90.021,90.0405,36551.0
2023-11-07 13:20:00,92.44,92.48,92.36,92.44,18148.0,90.06,90.099,89.9821,90.06,18148.0
2023-11-07 13:25:00,92.44,92.45,92.35,92.35,31219.0,90.06,90.0697,89.9723,89.9723,31219.0
2023-11-07 13:30:00,92.35,92.43,92.35,92.35,26514.0,89.9723,90.0503,89.9723,89.9723,26514.0
2023-11-07 13:35:00,92.35,92.39,92.32,92.39,67306.0,89.9723,90.0113,89.9431,90.0113,67306.0
2023-11-07 13:40:00,92.37,92.4,92.29,92.31,50344.0,89.9918,90.021,89.9139,89.9333,50344.0
2023-11-07 13:45:00,92.31,92.42,92.31,92.4,23417.0,89.9333,90.0405,89.9333,90.021,23417.0
2023-11-07 13:50:00,92.4,92.48,92.39,92.43,35798.0,90.021,90.099,90.0113,90.0503,35798.0
2023-11-07 13:55:00,92.42,92.43,92.35,92.38,26284.0,90.0405,90.0503,89.9723,90.0015,26284.0
2023-11-07 14:00:00,92.38,92.45,92.37,92.44,33569.0,90.0015,90.0697,89.9918,90.06,33569.0
2023-11-07 14:05:00,92.43,92.43,92.32,92.39,101505.0,90.0503,90.0503,89.9431,90.0113,101505.0
2023-11-07 14:10:00,92.39,92.52,92.38,92.42,53190.0,90.0113,90.1379,90.0015,90.0405,53190.0
2023-11-07 14:15:00,92.42,92.55,92.41,92.54,40795.0,90.0405,90.1672,90.0308,90.1574,40795.0
2023-11-07 14:20:00,92.55,92.55,92.51,92.54,28121.0,90.1672,90.1672,90.1282,90.1574,28121.0
2023-11-07 14:25:00,92.53,92.57,92.48,92.55,76838.0,90.1477,90.1867,90.099,90.1672,76838.0
2023-11-07 14:30:00,92.56,92.61,92.54,92.55,27146.0,90.1769,90.2256,90.1574,90.1672,27146.0
2023-11-07 14:35:00,92.54,92.63,92.54,92.58,21252.0,90.1574,90.2451,90.1574,90.1964,21252.0
2023-11-07 14:40:00,92.59,92.59,92.43,92.51,88229.0,90.2061,90.2061,90.0503,90.1282,88229.0
2023-11-07 14:45:00,92.5,92.58,92.49,92.52,18770.0,90.1185,90.1964,90.1087,90.1379,18770.0
2023-11-07 14:50:00,92.51,92.54,92.45,92.45,19695.0,90.1282,90.1574,90.0697,90.0697,19695.0
2023-11-07 14:55:00,92.45,92.5,92.45,92.5,13558.0,90.0697,90.1185,90.0697,90.1185,13558.0
2023-11-07 15:00:00,92.51,92.51,92.41,92.42,30526.0,90.1282,90.1282,90.0308,90.0405,30526.0
2023-11-07 15:05:00,92.42,92.52,92.4,92.5,38282.0,90.0405,90.1379,90.021,90.1185,38282.0
2023-11-07 15:10:00,92.5,92.56,92.43,92.48,37866.0,90.1185,90.1769,90.0503,90.099,37866.0
2023-11-07 15:15:00,92.48,92.56,92.45,92.55,20447.0,90.099,90.1769,90.0697,90.1672,20447.0
2023-11-07 15:20:00,92.54,92.67,92.5,92.66,38361.0,90.1574,90.2841,90.1185,90.2743,38361.0
2023-11-07 15:25:00,92.66,92.7,92.63,92.64,28580.0,90.2743,90.3133,90.2451,90.2549,28580.0
2023-11-07 15:30:00,92.64,92.69,92.63,92.65,45343.0,90.2549,90.3036,90.2451,90.2646,45343.0
2023-11-07 15:35:00,92.65,92.67,92.6,92.66,77806.0,90.2646,90.2841,90.2159,90.2743,77806.0
2023-11-07 15:40:00,92.66,92.74,92.61,92.73,42978.0,90.2743,90.3523,90.2256,90.3425,42978.0
2023-11-07 15:45:00,92.73,92.75,92.58,92.62,103184.0,90.3425,90.362,90.1964,90.2354,103184.0
2023-11-07 15:50:00,92.61,92.61,92.33,92.34,204812.0,90.2256,90.2256,89.9528,89.9626,204812.0
2023-11-07 15:55:00,92.34,92.42,92.28,92.42,253368.0,89.9626,90.0405,89.9041,90.0405,253368.0
2023-11-08 09:30:00,93.33,93.44,92.69,93.02,327795.0,90.9271,91.0343,90.3036,90.6251,327795.0
2023-11-08 09:35:00,93.05,93.07,92.77,93.05,83508.0,90.6543,90.6738,90.3815,90.6543,83508.0
2023-11-08 09:40:00,93.03,93.06,92.77,92.82,78922.0,90.6348,90.664,90.3815,90.4302,78922.0
2023-11-08 09:45:00,92.83,93.07,92.78,92.84,57449.0,90.44,90.6738,90.3912,90.4497,57449.0
2023-11-08 09:50:00,92.85,93.09,92.84,93.05,84738.0,90.4594,90.6933,90.4497,90.6543,84738.0
2023-11-08 09:55:00,93.04,93.08,92.79,92.84,45349.0,90.6446,90.6835,90.401,90.4497,45349.0
2023-11-08 10:00:00,92.85,92.85,92.51,92.55,53429.0,90.4594,90.4594,90.1282,90.1672,53429.0
2023-11-08 10:05:00,92.54,92.81,92.47,92.81,61773.0,90.1574,90.4205,90.0892,90.4205,61773.0
2023-11-08 10:10:00,92.8,92.82,92.55,92.58,52133.0,90.4107,90.4302,90.1672,90.1964,52133.0
2023-11-08 10:15:00,92.58,92.81,92.53,92.7,48118.0,90.1964,90.4205,90.1477,90.3133,48118.0
2023-11-08 10:20:00,92.71,92.71,92.42,92.45,51915.0,90.3231,90.3231,90.0405,90.0697,51915.0
2023-11-08 10:25:00,92.45,92.46,92.36,92.46,108821.0,90.0697,90.0795,89.9821,90.0795,108821.0
2023-11-08 10:30:00,92.45,92.55,92.42,92.52,41348.0,90.0697,90.1672,90.0405,90.1379,41348.0
2023-11-08 10:35:00,92.51,92.56,92.43,92.43,47720.0,90.1282,90.1769,90.0503,90.0503,47720.0
2023-11-08 10:40:00,92.44,92.47,92.36,92.45,79120.0,90.06,90.0892,89.9821,90.0697,79120.0
2023-11-08 10:45:00,92.44,92.55,92.43,92.55,45281.0,90.06,90.1672,90.0503,90.1672,45281.0
2023-11-08 10:50:00,92.55,92.62,92.45,92.45,64225.0,90.1672,90.2354,90.0697,90.0697,64225.0
2023-11-08 10:55:00,92.46,92.46,92.28,92.31,90767.0,90.0795,90.0795,89.9041,89.9333,90767.0
2023-11-08 11:00:00,92.31,92.35,92.26,92.33,54175.0,89.9333,89.9723,89.8846,89.9528,54175.0
2023-11-08 11:05:00,92.34,92.36,92.17,92.2,79954.0,89.9626,89.9821,89.797,89.8262,79954.0
2023-11-08 11:10:00,92.2,92.32,92.2,92.27,65735.0,89.8262,89.9431,89.8262,89.8944,65735.0
2023-11-08 11:15:00,92.28,92.42,92.25,92.4,59141.0,89.9041,90.0405,89.8749,90.021,59141.0
2023-11-08 11:20:00,92.41,92.47,92.37,92.41,70562.0,90.0308,90.0892,89.9918,90.0308,70562.0
2023-11-08 11:25:00,92.43,92.43,92.36,92.37,36456.0,90.0503,90.0503,89.9821,89.9918,36456.0
2023-11-08 11:30:00,92.36,92.49,92.33,92.43,67152.0,89.9821,90.1087,89.9528,90.0503,67152.0
2023-11-08 11:35:00,92.46,92.53,92.44,92.48,26147.0,90.0795,90.1477,90.06,90.099,26147.0
2023-11-08 11:40:00,92.47,92.58,92.45,92.58,31172.0,90.0892,90.1964,90.0697,90.1964,31172.0
2023-11-08 11:45:00,92.58,92.64,92.54,92.56,31514.0,90.1964,90.2549,90.1574,90.1769,31514.0
2023-11-08 11:50:00,92.56,92.57,92.46,92.53,27503.0,90.1769,90.1867,90.0795,90.1477,27503.0
2023-11-08 11:55:00,92.53,92.55,92.46,92.49,28825.0,90.1477,90.1672,90.0795,90.1087,28825.0
2023-11-08 12:00:00,92.5,92.51,92.27,92.3,81444.0,90.1185,90.1282,89.8944,89.9236,81444.0
2023-11-08 12:05:00,92.29,92.31,91.98,92.06,81950.0,89.9139,89.9333,89.6118,89.6898,81950.0
2023-11-08 12:10:00,92.05,92.17,92.04,92.13,41530.0,89.68,89.797,89.6703,89.758,41530.0
2023-11-08 12:15:00,92.13,92.2,92.12,92.17,28584.0,89.758,89.8262,89.7482,89.797,28584.0
2023-11-08 12:20:00,92.16,92.24,92.15,92.23,37555.0,89.7872,89.8652,89.7775,89.8554,37555.0
2023-11-08 12:25:00,92.22,92.25,92.15,92.18,23985.0,89.8457,89.8749,89.7775,89.8067,23985.0
2023-11-08 12:30:00,92.17,92.23,92.13,92.23,21076.0,89.797,89.8554,89.758,89.8554,21076.0
2023-11-08 12:35:00,92.22,92.31,92.18,92.3,23143.0,89.8457,89.9333,89.8067,89.9236,23143.0
2023-11-08 12:40:00,92.29,92.3,92.2,92.23,21859.0,89.9139,89.9236,89.8262,89.8554,21859.0
2023-11-08 12:45:00,92.23,92.28,92.22,92.28,52005.0,89.8554,89.9041,89.8457,89.9041,52005.0
2023-11-08 12:50:00,92.27,92.3,92.25,92.29,23301.0,89.8944,89.9236,89.8749,89.9139,23301.0
2023-11-08 12:55:00,92.29,92.31,92.25,92.3,27775.0,89.9139,89.9333,89.8749,89.9236,27775.0
2023-11-08 13:00:00,92.3,92.45,92.25,92.41,56661.0,89.9236,90.0697,89.8749,90.0308,56661.0
2023-11-08 13:05:00,92.41,92.47,92.37,92.39,27365.0,90.0308,90.0892,89.9918,90.0113,27365.0
2023-11-08 13:10:00,92.4,92.4,92.28,92.28,35120.0,90.021,90.021,89.9041,89.9041,35120.0
2023-11-08 13:15:00,92.29,92.29,92.22,92.26,15402.0,89.9139,89.9139,89.8457,89.8846,15402.0
2023-11-08 13:20:00,92.25,92.41,92.23,92.38,43342.0,89.8749,90.0308,89.8554,90.0015,43342.0
2023-11-08 13:25:00,92.37,92.39,92.35,92.37,16832.0,89.9918,90.0113,89.9723,89.9918,16832.0
2023-11-08 13:30:00,92.38,92.43,92.36,92.41,19773.0,90.0015,90.0503,89.9821,90.0308,19773.0
2023-11-08 13:35:00,92.41,92.48,92.39,92.47,28353.0,90.0308,90.099,90.0113,90.0892,28353.0
2023-11-08 13:40:00,92.48,92.52,92.47,92.5,22474.0,90.099,90.1379,90.0892,90.1185,22474.0
2023-11-08 13:45:00,92.5,92.51,92.46,92.51,22655.0,90.1185,90.1282,90.0795,90.1282,22655.0
2023-11-08 13:50:00,92.52,92.55,92.49,92.52,12812.0,90.1379,90.1672,90.1087,90.1379,12812.0
2023-11-08 13:55:00,92.52,92.53,92.46,92.48,19545.0,90.1379,90.1477,90.0795,90.099,19545.0
2023-11-08 14:00:00,92.48,92.57,92.44,92.55,20596.0,90.099,90.1867,90.06,90.1672,20596.0
2023-11-08 14:05:00,92.57,92.63,92.56,92.59,10915.0,90.1867,90.2451,90.1769,90.2061,10915.0
2023-11-08 14:10:00,92.59,92.6,92.51,92.51,22523.0,90.2061,90.2159,90.1282,90.1282,22523.0
2023-11-08 14:15:00,92.51,92.56,92.51,92.51,18526.0,90.1282,90.1769,90.1282,90.1282,18526.0
2023-11-08 14:20:00,92.5,92.51,92.47,92.47,19970.0,90.1185,90.1282,90.0892,90.0892,19970.0
2023-11-08 14:25:00,92.46,92.5,92.45,92.47,23434.0,90.0795,90.1185,90.0697,90.0892,23434.0
2023-11-08 14:30:00,92.47,92.52,92.27,92.28,147534.0,90.0892,90.1379,89.8944,89.9041,147534.0
2023-11-08 14:35:00,92.29,92.31,92.19,92.25,102000.0,89.9139,89.9333,89.8164,89.8749,102000.0
2023-11-08 14:40:00,92.25,92.26,92.17,92.25,26614.0,89.8749,89.8846,89.797,89.8749,26614.0
2023-11-08 14:45:00,92.23,92.25,92.13,92.13,50545.0,89.8554,89.8749,89.758,89.758,50545.0
2023-11-08 14:50:00,92.13,92.13,92.07,92.11,23637.0,89.758,89.758,89.6995,89.7385,23637.0
2023-11-08 14:55:00,92.11,92.12,91.96,92.01,39274.0,89.7385,89.7482,89.5924,89.6411,39274.0
2023-11-08 15:00:00,92.01,92.03,91.94,92.0,63368.0,89.6411,89.6606,89.5729,89.6313,63368.0
2023-11-08 15:05:00,91.99,92.02,91.96,91.98,69734.0,89.6216,89.6508,89.5924,89.6118,69734.0
2023-11-08 15:10:00,91.99,92.02,91.93,92.01,50993.0,89.6216,89.6508,89.5631,89.6411,50993.0
2023-11-08 15:15:00,92.01,92.07,91.99,92.06,34528.0,89.6411,89.6995,89.6216,89.6898,34528.0
2023-11-08 15:20:00,92.06,92.16,92.04,92.16,31729.0,89.6898,89.7872,89.6703,89.7872,31729.0
2023-11-08 15:25:00,92.15,92.17,92.11,92.17,77408.0,89.7775,89.797,89.7385,89.797,77408.0
2023-11-08 15:30:00,92.17,92.18,92.09,92.16,75265.0,89.797,89.8067,89.719,89.7872,75265.0
2023-11-08 15:35:00,92.16,92.17,92.08,92.13,122482.0,89.7872,89.797,89.7093,89.758,122482.0
2023-11-08 15:40:00,92.13,92.23,92.11,92.22,58766.0,89.758,89.8554,89.7385,89.8457,58766.0
2023-11-08 15:45:00,92.22,92.22,92.15,92.17,58684.0,89.8457,89.8457,89.7775,89.797,58684.0
2023-11-08 15:50:00,92.17,92.2,92.09,92.11,113358.0,89.797,89.8262,89.719,89.7385,113358.0
2023-11-08 15:55:00,92.11,92.12,91.97,92.0,404542.0,89.7385,89.7482,89.6021,89.6313,404542.0
2023-11-09 09:30:00,92.63,92.8,92.27,92.55,199896.0,90.2451,90.4107,89.8944,90.1672,199896.0
2023-11-09 09:35:00,92.56,92.66,92.48,92.5,159919.0,90.1769,90.2743,90.099,90.1185,159919.0
2023-11-09 09:40:00,92.5,92.66,92.48,92.6,164073.0,90.1185,90.2743,90.099,90.2159,164073.0
2023-11-09 09:45:00,92.6,92.66,92.52,92.55,132872.0,90.2159,90.2743,90.1379,90.1672,132872.0
2023-11-09 09:50:00,92.55,92.75,92.45,92.66,150123.0,90.1672,90.362,90.0697,90.2743,150123.0
2023-11-09 09:55:00,92.64,92.8,92.6,92.79,137299.0,90.2549,90.4107,90.2159,90.401,137299.0
2023-11-09 10:00:00,92.79,92.91,92.66,92.9,122633.0,90.401,90.5179,90.2743,90.5082,122633.0
2023-11-09 10:05:00,92.9,92.94,92.63,92.86,85764.0,90.5082,90.5471,90.2451,90.4692,85764.0
2023-11-09 10:10:00,92.87,92.98,92.81,92.89,97359.0,90.4789,90.5861,90.4205,90.4984,97359.0
2023-11-09 10:15:00,92.9,93.03,92.83,92.92,111782.0,90.5082,90.6348,90.44,90.5276,111782.0
2023-11-09 10:20:00,92.92,92.95,92.82,92.92,55429.0,90.5276,90.5569,90.4302,90.5276,55429.0
2023-11-09 10:25:00,92.92,92.95,92.76,92.92,38079.0,90.5276,90.5569,90.3718,90.5276,38079.0
2023-11-09 10:30:00,92.91,92.96,92.77,92.94,51413.0,90.5179,90.5666,90.3815,90.5471,51413.0
2023-11-09 10:35:00,92.95,93.06,92.85,92.99,45120.0,90.5569,90.664,90.4594,90.5958,45120.0
2023-11-09 10:40:00,92.98,93.05,92.83,93.02,82316.0,90.5861,90.6543,90.44,90.6251,82316.0
2023-11-09 10:45:00,93.02,93.08,92.65,92.89,203969.0,90.6251,90.6835,90.2646,90.4984,203969.0
2023-11-09 10:50:00,92.89,93.01,92.88,92.94,66257.0,90.4984,90.6153,90.4887,90.5471,66257.0
2023-11-09 10:55:00,92.91,93.02,92.89,93.01,34198.0,90.5179,90.6251,90.4984,90.6153,34198.0
2023-11-09 11:00:00,93.0,93.07,92.97,93.06,64337.0,90.6056,90.6738,90.5764,90.664,64337.0
2023-11-09 11:05:00,93.06,93.15,93.01,93.1,74889.0,90.664,90.7517,90.6153,90.703,74889.0
2023-11-09 11:10:00,93.11,93.33,93.07,93.28,108189.0,90.7128,90.9271,90.6738,90.8784,108189.0
2023-11-09 11:15:00,93.29,93.37,93.26,93.27,87593.0,90.8881,90.9661,90.8589,90.8686,87593.0
2023-11-09 11:20:00,93.27,93.3,93.23,93.27,25926.0,90.8686,90.8979,90.8297,90.8686,25926.0
2023-11-09 11:25:00,93.27,93.28,93.17,93.19,55310.0,90.8686,90.8784,90.7712,90.7907,55310.0
2023-11-09 11:30:00,93.18,93.24,93.14,93.24,38424.0,90.781,90.8394,90.742,90.8394,38424.0
2023-11-09 11:35:00,93.25,93.27,93.14,93.25,53695.0,90.8491,90.8686,90.742,90.8491,53695.0
2023-11-09 11:40:00,93.24,93.24,93.15,93.2,45238.0,90.8394,90.8394,90.7517,90.8004,45238.0
2023-11-09 11:45:00,93.2,93.26,93.17,93.21,54000.0,90.8004,90.8589,90.7712,90.8102,54000.0
2023-11-09 11:50:00,93.22,93.3,93.16,93.2,66286.0,90.8199,90.8979,90.7615,90.8004,66286.0
2023-11-09 11:55:00,93.2,93.25,93.16,93.2,48181.0,90.8004,90.8491,90.7615,90.8004,48181.0
2023-11-09 12:00:00,93.19,93.19,92.99,93.0,48836.0,90.7907,90.7907,90.5958,90.6056,48836.0
2023-11-09 12:05:00,93.01,93.05,93.0,93.03,23641.0,90.6153,90.6543,90.6056,90.6348,23641.0
2023-11-09 12:10:00,93.02,93.05,92.9,92.97,77880.0,90.6251,90.6543,90.5082,90.5764,77880.0
2023-11-09 12:15:00,92.98,92.99,92.86,92.9,27295.0,90.5861,90.5958,90.4692,90.5082,27295.0
2023-11-09 12:20:00,92.91,93.05,92.89,93.03,22063.0,90.5179,90.6543,90.4984,90.6348,22063.0
2023-11-09 12:25:00,93.02,93.07,92.98,92.98,22160.0,90.6251,90.6738,90.5861,90.5861,22160.0
2023-11-09 12:30:00,92.98,93.09,92.97,93.09,73204.0,90.5861,90.6933,90.5764,90.6933,73204.0
2023-11-09 12:35:00,93.08,93.1,92.99,93.0,37456.0,90.6835,90.703,90.5958,90.6056,37456.0
2023-11-09 12:40:00,92.99,93.07,92.98,93.06,31787.0,90.5958,90.6738,90.5861,90.664,31787.0
2023-11-09 12:45:00,93.06,93.19,93.06,93.18,29914.0,90.664,90.7907,90.664,90.781,29914.0
2023-11-09 12:50:00,93.19,93.2,93.15,93.18,18816.0,90.7907,90.8004,90.7517,90.781,18816.0
2023-11-09 12:55:00,93.18,93.19,93.11,93.16,18925.0,90.781,90.7907,90.7128,90.7615,18925.0
2023-11-09 13:00:00,93.17,93.18,92.63,92.79,76132.0,90.7712,90.781,90.2451,90.401,76132.0
2023-11-09 13:05:00,92.81,92.83,92.58,92.67,77654.0,90.4205,90.44,90.1964,90.2841,77654.0
2023-11-09 13:10:00,92.69,93.08,92.66,93.04,53520.0,90.3036,90.6835,90.2743,90.6446,53520.0
2023-11-09 13:15:00,93.03,93.03,92.88,92.98,23221.0,90.6348,90.6348,90.4887,90.5861,23221.0
2023-11-09 13:20:00,92.97,93.13,92.95,93.11,32212.0,90.5764,90.7322,90.5569,90.7128,32212.0
2023-11-09 13:25:00,93.12,93.14,93.0,93.08,31800.0,90.7225,90.742,90.6056,90.6835,31800.0
2023-11-09 13:30:00,93.08,93.08,92.93,93.0,53114.0,90.6835,90.6835,90.5374,90.6056,53114.0
2023-11-09 13:35:00,93.0,93.07,92.92,92.94,28357.0,90.6056,90.6738,90.5276,90.5471,28357.0
2023-11-09 13:40:00,92.92,92.94,92.75,92.77,44043.0,90.5276,90.5471,90.362,90.3815,44043.0
2023-11-09 13:45:00,92.78,92.83,92.75,92.79,43895.0,90.3912,90.44,90.362,90.401,43895.0
2023-11-09 13:50:00,92.78,92.81,92.64,92.65,29209.0,90.3912,90.4205,90.2549,90.2646,29209.0
2023-11-09 13:55:00,92.66,92.73,92.56,92.66,36107.0,90.2743,90.3425,90.1769,90.2743,36107.0
2023-11-09 14:00:00,92.65,92.65,92.32,92.39,69096.0,90.2646,90.2646,89.9431,90.0113,69096.0
2023-11-09 14:05:00,92.37,92.51,92.31,92.48,42207.0,89.9918,90.1282,89.9333,90.099,42207.0
2023-11-09 14:10:00,92.48,92.49,92.34,92.37,30496.0,90.099,90.1087,89.9626,89.9918,30496.0
2023-11-09 14:15:00,92.36,92.36,92.19,92.21,40534.0,89.9821,89.9821,89.8164,89.8359,40534.0
2023-11-09 14:20:00,92.22,92.39,92.21,92.38,40833.0,89.8457,90.0113,89.8359,90.0015,40833.0
2023-11-09 14:25:00,92.38,92.43,92.3,92.35,42630.0,90.0015,90.0503,89.9236,89.9723,42630.0
2023-11-09 14:30:00,92.33,92.42,92.18,92.22,28466.0,89.9528,90.0405,89.8067,89.8457,28466.0
2023-11-09 14:35:00,92.22,92.25,92.06,92.13,35363.0,89.8457,89.8749,89.6898,89.758,35363.0
2023-11-09 14:40:00,92.14,92.15,91.91,91.96,115694.0,89.7677,89.7775,89.5436,89.5924,115694.0
2023-11-09 14:45:00,91.97,92.19,91.96,92.19,25858.0,89.6021,89.8164,89.5924,89.8164,25858.0
2023-11-09 14:50:00,92.19,92.19,92.05,92.07,32191.0,89.8164,89.8164,89.68,89.6995,32191.0
2023-11-09 14:55:00,92.06,92.12,92.02,92.06,47292.0,89.6898,89.7482,89.6508,89.6898,47292.0
2023-11-09 15:00:00,92.04,92.04,91.85,91.99,70685.0,89.6703,89.6703,89.4852,89.6216,70685.0
2023-11-09 15:05:00,91.98,92.0,91.88,91.95,44127.0,89.6118,89.6313,89.5144,89.5826,44127.0
2023-11-09 15:10:00,91.94,92.05,91.92,92.03,44824.0,89.5729,89.68,89.5534,89.6606,44824.0
2023-11-09 15:15:00,92.02,92.07,91.97,92.06,56092.0,89.6508,89.6995,89.6021,89.6898,56092.0
2023-11-09 15:20:00,92.06,92.09,91.96,92.02,36110.0,89.6898,89.719,89.5924,89.6508,36110.0
2023-11-09 15:25:00,92.02,92.09,91.96,91.98,35101.0,89.6508,89.719,89.5924,89.6118,35101.0
2023-11-09 15:30:00,91.97,92.01,91.92,91.96,61840.0,89.6021,89.6411,89.5534,89.5924,61840.0
2023-11-09 15:35:00,91.96,91.98,91.81,91.84,52351.0,89.5924,89.6118,89.4462,89.4755,52351.0
2023-11-09 15:40:00,91.85,91.87,91.75,91.77,53944.0,89.4852,89.5047,89.3878,89.4073,53944.0
2023-11-09 15:45:00,91.77,91.8,91.72,91.73,87147.0,89.4073,89.4365,89.3585,89.3683,87147.0
2023-11-09 15:50:00,91.75,91.93,91.73,91.89,142569.0,89.3878,89.5631,89.3683,89.5242,142569.0
2023-11-09 15:55:00,91.88,91.95,91.6,91.61,399610.0,89.5144,89.5826,89.2416,89.2514,399610.0
2023-11-10 09:30:00,94.04,94.53,93.61,94.42,653192.0,91.6188,92.0962,91.1999,91.989,653192.0
2023-11-10 09:35:00,94.45,95.35,94.36,95.23,541022.0,92.0183,92.8951,91.9306,92.7782,541022.0
2023-11-10 09:40:00,95.23,95.49,95.1,95.47,470630.0,92.7782,93.0315,92.6515,93.012,470630.0
2023-11-10 09:45:00,95.46,95.59,95.01,95.03,412143.0,93.0022,93.1289,92.5638,92.5833,412143.0
2023-11-10 09:50:00,95.03,95.26,94.99,95.15,217466.0,92.5833,92.8074,92.5443,92.7002,217466.0
2023-11-10 09:55:00,95.15,95.4,95.07,95.38,272142.0,92.7002,92.9438,92.6223,92.9243,272142.0
2023-11-10 10:00:00,95.32,95.33,95.07,95.29,245869.0,92.8659,92.8756,92.6223,92.8366,245869.0
2023-11-10 10:05:00,95.28,95.44,95.11,95.43,223190.0,92.8269,92.9828,92.6613,92.973,223190.0
2023-11-10 10:10:00,95.42,95.65,95.38,95.51,339895.0,92.9633,93.1874,92.9243,93.051,339895.0
2023-11-10 10:15:00,95.51,95.54,95.29,95.49,183591.0,93.051,93.0802,92.8366,93.0315,183591.0
2023-11-10 10:20:00,95.49,95.54,95.4,95.46,150715.0,93.0315,93.0802,92.9438,93.0022,150715.0
2023-11-10 10:25:00,95.45,95.54,95.34,95.48,174742.0,92.9925,93.0802,92.8853,93.0217,174742.0
2023-11-10 10:30:00,95.48,95.87,95.41,95.74,180871.0,93.0217,93.4017,92.9535,93.275,180871.0
2023-11-10 10:35:00,95.75,95.93,95.7,95.82,187998.0,93.2848,93.4601,93.2361,93.353,187998.0
2023-11-10 10:40:00,95.81,95.89,95.71,95.88,177418.0,93.3432,93.4212,93.2458,93.4114,177418.0
2023-11-10 10:45:00,95.88,96.19,95.8,96.18,338046.0,93.4114,93.7135,93.3335,93.7037,338046.0
2023-11-10 10:50:00,96.19,96.39,96.16,96.39,286563.0,93.7135,93.9083,93.6842,93.9083,286563.0
2023-11-10 10:55:00,96.39,96.72,96.21,96.72,273370.0,93.9083,94.2298,93.7329,94.2298,273370.0
2023-11-10 11:00:00,96.71,96.83,96.66,96.74,383313.0,94.2201,94.337,94.1714,94.2493,383313.0
2023-11-10 11:05:00,96.74,96.86,96.48,96.71,210457.0,94.2493,94.3662,93.996,94.2201,210457.0
2023-11-10 11:10:00,96.71,96.8,96.52,96.72,134451.0,94.2201,94.3077,94.035,94.2298,134451.0
2023-11-10 11:15:00,96.72,96.86,96.65,96.85,125778.0,94.2298,94.3662,94.1616,94.3565,125778.0
2023-11-10 11:20:00,96.86,97.1,96.85,96.93,239369.0,94.3662,94.6,94.3565,94.4344,239369.0
2023-11-10 11:25:00,96.93,97.0,96.65,96.69,152406.0,94.4344,94.5026,94.1616,94.2006,152406.0
2023-11-10 11:30:00,96.68,96.8,96.48,96.5,122705.0,94.1908,94.3077,93.996,94.0155,122705.0
2023-11-10 11:35:00,96.52,96.64,96.35,96.47,116195.0,94.035,94.1519,93.8693,93.9862,116195.0
2023-11-10 11:40:00,96.47,96.48,96.21,96.22,144617.0,93.9862,93.996,93.7329,93.7427,144617.0
2023-11-10 11:45:00,96.21,96.3,96.16,96.17,145612.0,93.7329,93.8206,93.6842,93.694,145612.0
2023-11-10 11:50:00,96.17,96.35,96.16,96.35,113347.0,93.694,93.8693,93.6842,93.8693,113347.0
2023-11-10 11:55:00,96.35,96.36,96.25,96.3,91301.0,93.8693,93.8791,93.7719,93.8206,91301.0
2023-11-10 12:00:00,96.31,96.4,96.24,96.35,127254.0,93.8304,93.918,93.7622,93.8693,127254.0
2023-11-10 12:05:00,96.34,96.49,96.32,96.47,123608.0,93.8596,94.0057,93.8401,93.9862,123608.0
2023-11-10 12:10:00,96.47,96.5,96.28,96.41,66143.0,93.9862,94.0155,93.8011,93.9278,66143.0
2023-11-10 12:15:00,96.42,96.43,96.37,96.42,47432.0,93.9375,93.9473,93.8888,93.9375,47432.0
2023-11-10 12:20:00,96.41,96.47,96.38,96.41,65559.0,93.9278,93.9862,93.8986,93.9278,65559.0
2023-11-10 12:25:00,96.41,96.52,96.39,96.51,97611.0,93.9278,94.035,93.9083,94.0252,97611.0
2023-11-10 12:30:00,96.52,96.87,96.48,96.84,135509.0,94.035,94.3759,93.996,94.3467,135509.0
2023-11-10 12:35:00,96.84,96.96,96.82,96.89,120899.0,94.3467,94.4636,94.3272,94.3954,120899.0
2023-11-10 12:40:00,96.9,97.09,96.89,97.04,229645.0,94.4052,94.5903,94.3954,94.5416,229645.0
2023-11-10 12:45:00,97.04,97.04,96.9,96.99,78889.0,94.5416,94.5416,94.4052,94.4929,78889.0
2023-11-10 12:50:00,96.99,97.23,96.97,97.17,146659.0,94.4929,94.7267,94.4734,94.6682,146659.0
2023-11-10 12:55:00,97.17,97.18,96.98,97.05,64992.0,94.6682,94.678,94.4831,94.5513,64992.0
2023-11-10 13:00:00,97.05,97.22,97.02,97.22,59656.0,94.5513,94.7169,94.5221,94.7169,59656.0
2023-11-10 13:05:00,97.21,97.21,96.99,97.01,96559.0,94.7072,94.7072,94.4929,94.5123,96559.0
2023-11-10 13:10:00,97.01,97.03,96.87,96.98,76603.0,94.5123,94.5318,94.3759,94.4831,76603.0
2023-11-10 13:15:00,96.98,97.0,96.81,96.84,82629.0,94.4831,94.5026,94.3175,94.3467,82629.0
2023-11-10 13:20:00,96.84,96.93,96.81,96.9,51096.0,94.3467,94.4344,94.3175,94.4052,51096.0
2023-11-10 13:25:00,96.89,96.99,96.87,96.95,43725.0,94.3954,94.4929,94.3759,94.4539,43725.0
2023-11-10 13:30:00,96.94,97.16,96.94,97.16,82990.0,94.4441,94.6585,94.4441,94.6585,82990.0
2023-11-10 13:35:00,97.16,97.2,97.08,97.13,50132.0,94.6585,94.6974,94.5805,94.6293,50132.0
2023-11-10 13:40:00,97.14,97.21,97.1,97.1,76557.0,94.639,94.7072,94.6,94.6,76557.0
2023-11-10 13:45:00,97.09,97.09,96.92,96.98,66383.0,94.5903,94.5903,94.4247,94.4831,66383.0
2023-11-10 13:50:00,96.98,97.03,96.92,97.01,63075.0,94.4831,94.5318,94.4247,94.5123,63075.0
2023-11-10 13:55:00,97.01,97.23,97.0,97.2,59388.0,94.5123,94.7267,94.5026,94.6974,59388.0
2023-11-10 14:00:00,97.21,97.25,97.17,97.23,92606.0,94.7072,94.7462,94.6682,94.7267,92606.0
2023-11-10 14:05:00,97.25,97.32,97.18,97.32,93034.0,94.7462,94.8144,94.678,94.8144,93034.0
2023-11-10 14:10:00,97.31,97.37,97.22,97.28,52896.0,94.8046,94.8631,94.7169,94.7754,52896.0
2023-11-10 14:15:00,97.27,97.27,97.09,97.14,56220.0,94.7656,94.7656,94.5903,94.639,56220.0
2023-11-10 14:20:00,97.14,97.2,97.13,97.17,41927.0,94.639,94.6974,94.6293,94.6682,41927.0
2023-11-10 14:25:00,97.16,97.18,97.02,97.16,65464.0,94.6585,94.678,94.5221,94.6585,65464.0
2023-11-10 14:30:00,97.17,97.17,97.03,97.06,48660.0,94.6682,94.6682,94.5318,94.5611,48660.0
2023-11-10 14:35:00,97.06,97.15,97.05,97.06,84811.0,94.5611,94.6487,94.5513,94.5611,84811.0
2023-11-10 14:40:00,97.07,97.08,97.0,97.07,84591.0,94.5708,94.5805,94.5026,94.5708,84591.0
2023-11-10 14:45:00,97.09,97.21,97.07,97.19,52361.0,94.5903,94.7072,94.5708,94.6877,52361.0
2023-11-10 14:50:00,97.19,97.39,97.18,97.33,84697.0,94.6877,94.8826,94.678,94.8241,84697.0
2023-11-10 14:55:00,97.32,97.36,97.27,97.32,79851.0,94.8144,94.8533,94.7656,94.8144,79851.0
2023-11-10 15:00:00,97.33,97.47,97.31,97.45,79007.0,94.8241,94.9605,94.8046,94.941,79007.0
2023-11-10 15:05:00,97.47,97.67,97.44,97.66,210173.0,94.9605,95.1553,94.9313,95.1456,210173.0
2023-11-10 15:10:00,97.66,97.75,97.65,97.7,117320.0,95.1456,95.2333,95.1359,95.1846,117320.0
2023-11-10 15:15:00,97.7,97.74,97.52,97.56,140352.0,95.1846,95.2235,95.0092,95.0482,140352.0
2023-11-10 15:20:00,97.56,97.58,97.43,97.52,95346.0,95.0482,95.0677,94.9215,95.0092,95346.0
2023-11-10 15:25:00,97.53,97.55,97.44,97.55,135813.0,95.019,95.0384,94.9313,95.0384,135813.0
2023-11-10 15:30:00,97.54,97.54,97.34,97.41,159441.0,95.0287,95.0287,94.8338,94.902,159441.0
2023-11-10 15:35:00,97.4,97.61,97.38,97.54,183377.0,94.8923,95.0969,94.8728,95.0287,183377.0
2023-11-10 15:40:00,97.53,97.57,97.45,97.54,190144.0,95.019,95.0579,94.941,95.0287,190144.0
2023-11-10 15:45:00,97.54,97.58,97.45,97.5,347410.0,95.0287,95.0677,94.941,94.9897,347410.0
2023-11-10 15:50:00,97.48,97.49,97.23,97.26,452655.0,94.9702,94.98,94.7267,94.7559,452655.0
2023-11-10 15:55:00,97.26,97.47,97.22,97.47,898955.0,94.7559,94.9605,94.7169,94.9605,898955.0
2023-11-13 09:30:00,97.01,97.18,96.22,96.34,558172.0,94.5123,94.678,93.7427,93.8596,558172.0
2023-11-13 09:35:00,96.35,96.44,96.04,96.21,260765.0,93.8693,93.957,93.5673,93.7329,260765.0
2023-11-13 09:40:00,96.21,96.22,95.77,95.81,243167.0,93.7329,93.7427,93.3043,93.3432,243167.0
2023-11-13 09:45:00,95.83,96.12,95.72,96.08,219677.0,93.3627,93.6453,93.2556,93.6063,219677.0
2023-11-13 09:50:00,96.08,96.21,95.83,95.92,154281.0,93.6063,93.7329,93.3627,93.4504,154281.0
2023-11-13 09:55:00,95.91,96.27,95.84,96.22,114020.0,93.4407,93.7914,93.3725,93.7427,114020.0
2023-11-13 10:00:00,96.22,96.33,96.02,96.09,171915.0,93.7427,93.8498,93.5478,93.616,171915.0
2023-11-13 10:05:00,96.1,96.12,95.91,96.06,116049.0,93.6258,93.6453,93.4407,93.5868,116049.0
2023-11-13 10:10:00,96.06,96.48,96.01,96.48,118601.0,93.5868,93.996,93.5381,93.996,118601.0
2023-11-13 10:15:00,96.46,96.53,96.29,96.36,169165.0,93.9765,94.0447,93.8109,93.8791,169165.0
2023-11-13 10:20:00,96.35,96.35,96.0,96.0,96051.0,93.8693,93.8693,93.5283,93.5283,96051.0
2023-11-13 10:25:00,96.0,96.22,95.94,96.12,98005.0,93.5283,93.7427,93.4699,93.6453,98005.0
2023-11-13 10:30:00,96.13,96.15,95.97,96.14,82594.0,93.655,93.6745,93.4991,93.6647,82594.0
2023-11-13 10:35:00,96.15,96.2,96.07,96.09,86513.0,93.6745,93.7232,93.5965,93.616,86513.0
2023-11-13 10:40:00,96.11,96.37,96.08,96.37,79723.0,93.6355,93.8888,93.6063,93.8888,79723.0
2023-11-13 10:45:00,96.38,96.46,96.19,96.22,106933.0,93.8986,93.9765,93.7135,93.7427,106933.0
2023-11-13 10:50:00,96.23,96.5,96.15,96.49,92569.0,93.7524,94.0155,93.6745,94.0057,92569.0
2023-11-13 10:55:00,96.48,96.52,96.38,96.43,83501.0,93.996,94.035,93.8986,93.9473,83501.0
2023-11-13 11:00:00,96.43,96.56,96.37,96.4,61280.0,93.9473,94.0739,93.8888,93.918,61280.0
2023-11-13 11:05:00,96.41,96.71,96.3,96.68,110580.0,93.9278,94.2201,93.8206,94.1908,110580.0
2023-11-13 11:10:00,96.68,96.69,96.44,96.45,101540.0,94.1908,94.2006,93.957,93.9668,101540.0
2023-11-13 11:15:00,96.44,96.57,96.37,96.5,120085.0,93.957,94.0837,93.8888,94.0155,120085.0
2023-11-13 11:20:00,96.5,96.65,96.46,96.59,57427.0,94.0155,94.1616,93.9765,94.1032,57427.0
2023-11-13 11:25:00,96.58,96.64,96.5,96.61,61556.0,94.0934,94.1519,94.0155,94.1226,61556.0
2023-11-13 11:30:00,96.61,96.78,96.55,96.63,164576.0,94.1226,94.2883,94.0642,94.1421,164576.0
2023-11-13 11:35:00,96.65,96.75,96.64,96.73,53175.0,94.1616,94.259,94.1519,94.2396,53175.0
2023-11-13 11:40:00,96.73,96.96,96.7,96.9,140196.0,94.2396,94.4636,94.2103,94.4052,140196.0
2023-11-13 11:45:00,96.89,96.98,96.86,96.94,71831.0,94.3954,94.4831,94.3662,94.4441,71831.0
2023-11-13 11:50:00,96.94,96.98,96.88,96.95,93367.0,94.4441,94.4831,94.3857,94.4539,93367.0
2023-11-13 11:55:00,96.95,97.08,96.95,96.98,241089.0,94.4539,94.5805,94.4539,94.4831,241089.0
2023-11-13 12:00:00,96.99,97.06,96.96,97.0,76507.0,94.4929,94.5611,94.4636,94.5026,76507.0
2023-11-13 12:05:00,97.0,97.07,96.86,96.98,133542.0,94.5026,94.5708,94.3662,94.4831,133542.0
2023-11-13 12:10:00,96.87,96.97,96.6,96.76,85812.0,94.3759,94.4734,94.1129,94.2688,85812.0
2023-11-13 12:15:00,96.77,96.98,96.75,96.88,53307.0,94.2785,94.4831,94.259,94.3857,53307.0
2023-11-13 12:20:00,96.88,96.99,96.85,96.94,74218.0,94.3857,94.4929,94.3565,94.4441,74218.0
2023-11-13 12:25:00,96.92,96.93,96.82,96.84,93720.0,94.4247,94.4344,94.3272,94.3467,93720.0
2023-11-13 12:30:00,96.83,96.85,96.7,96.77,53884.0,94.337,94.3565,94.2103,94.2785,53884.0
2023-11-13 12:35:00,96.76,96.78,96.69,96.74,56814.0,94.2688,94.2883,94.2006,94.2493,56814.0
2023-11-13 12:40:00,96.74,96.83,96.74,96.82,120476.0,94.2493,94.337,94.2493,94.3272,120476.0
2023-11-13 12:45:00,96.83,96.84,96.66,96.66,48365.0,94.337,94.3467,94.1714,94.1714,48365.0
2023-11-13 12:50:00,96.66,96.75,96.65,96.75,24161.0,94.1714,94.259,94.1616,94.259,24161.0
2023-11-13 12:55:00,96.75,96.79,96.73,96.78,41882.0,94.259,94.298,94.2396,94.2883,41882.0
2023-11-13 13:00:00,96.78,96.82,96.69,96.7,45341.0,94.2883,94.3272,94.2006,94.2103,45341.0
2023-11-13 13:05:00,96.7,96.74,96.63,96.73,28679.0,94.2103,94.2493,94.1421,94.2396,28679.0
2023-11-13 13:10:00,96.73,96.83,96.7,96.81,27842.0,94.2396,94.337,94.2103,94.3175,27842.0
2023-11-13 13:15:00,96.81,96.89,96.8,96.85,31460.0,94.3175,94.3954,94.3077,94.3565,31460.0
2023-11-13 13:20:00,96.85,96.86,96.63,96.77,48975.0,94.3565,94.3662,94.1421,94.2785,48975.0
2023-11-13 13:25:00,96.76,96.79,96.62,96.63,28650.0,94.2688,94.298,94.1324,94.1421,28650.0
2023-11-13 13:30:00,96.62,96.66,96.58,96.64,31545.0,94.1324,94.1714,94.0934,94.1519,31545.0
2023-11-13 13:35:00,96.64,96.7,96.63,96.7,23227.0,94.1519,94.2103,94.1421,94.2103,23227.0
2023-11-13 13:40:00,96.69,96.79,96.68,96.79,22470.0,94.2006,94.298,94.1908,94.298,22470.0
2023-11-13 13:45:00,96.79,96.84,96.78,96.78,20691.0,94.298,94.3467,94.2883,94.2883,20691.0
2023-11-13 13:50:00,96.77,96.81,96.71,96.73,43663.0,94.2785,94.3175,94.2201,94.2396,43663.0
2023-11-13 13:55:00,96.73,96.76,96.7,96.73,27715.0,94.2396,94.2688,94.2103,94.2396,27715.0
2023-11-13 14:00:00,96.73,96.77,96.7,96.74,27479.0,94.2396,94.2785,94.2103,94.2493,27479.0
2023-11-13 14:05:00,96.76,96.82,96.72,96.81,38762.0,94.2688,94.3272,94.2298,94.3175,38762.0
2023-11-13 14:10:00,96.8,96.83,96.76,96.8,27594.0,94.3077,94.337,94.2688,94.3077,27594.0
2023-11-13 14:15:00,96.79,96.82,96.76,96.8,27560.0,94.298,94.3272,94.2688,94.3077,27560.0
2023-11-13 14:20:00,96.8,96.81,96.73,96.77,22838.0,94.3077,94.3175,94.2396,94.2785,22838.0
2023-11-13 14:25:00,96.77,96.83,96.76,96.8,33488.0,94.2785,94.337,94.2688,94.3077,33488.0
2023-11-13 14:30:00,96.81,96.83,96.69,96.73,34026.0,94.3175,94.337,94.2006,94.2396,34026.0
2023-11-13 14:35:00,96.72,96.84,96.72,96.77,35165.0,94.2298,94.3467,94.2298,94.2785,35165.0
2023-11-13 14:40:00,96.78,96.83,96.75,96.8,33965.0,94.2883,94.337,94.259,94.3077,33965.0
2023-11-13 14:45:00,96.79,96.82,96.77,96.77,32200.0,94.298,94.3272,94.2785,94.2785,32200.0
2023-11-13 14:50:00,96.78,96.78,96.69,96.73,43211.0,94.2883,94.2883,94.2006,94.2396,43211.0
2023-11-13 14:55:00,96.74,96.77,96.72,96.73,35624.0,94.2493,94.2785,94.2298,94.2396,35624.0
2023-11-13 15:00:00,96.73,96.74,96.61,96.64,58114.0,94.2396,94.2493,94.1226,94.1519,58114.0
2023-11-13 15:05:00,96.64,96.68,96.58,96.67,65767.0,94.1519,94.1908,94.0934,94.1811,65767.0
2023-11-13 15:10:00,96.66,96.7,96.57,96.59,64404.0,94.1714,94.2103,94.0837,94.1032,64404.0
2023-11-13 15:15:00,96.59,96.6,96.52,96.56,56191.0,94.1032,94.1129,94.035,94.0739,56191.0
2023-11-13 15:20:00,96.56,96.58,96.51,96.52,53208.0,94.0739,94.0934,94.0252,94.035,53208.0
2023-11-13 15:25:00,96.52,96.6,96.51,96.58,68569.0,94.035,94.1129,94.0252,94.0934,68569.0
2023-11-13 15:30:00,96.57,96.59,96.51,96.55,100294.0,94.0837,94.1032,94.0252,94.0642,100294.0
2023-11-13 15:35:00,96.55,96.59,96.47,96.52,100749.0,94.0642,94.1032,93.9862,94.035,100749.0
2023-11-13 15:40:00,96.52,96.53,96.43,96.45,96912.0,94.035,94.0447,93.9473,93.9668,96912.0
2023-11-13 15:45:00,96.45,96.48,96.41,96.43,120062.0,93.9668,93.996,93.9278,93.9473,120062.0
2023-11-13 15:50:00,96.44,96.5,96.37,96.44,209503.0,93.957,94.0155,93.8888,93.957,209503.0
2023-11-13 15:55:00,96.44,96.46,96.36,96.45,309329.0,93.957,93.9765,93.8791,93.9668,309329.0
2023-11-14 09:30:00,98.0,99.49,97.95,99.35,1170279.0,95.4769,96.9285,95.4281,96.7921,1170279.0
2023-11-14 09:35:00,99.35,99.69,99.31,99.35,590670.0,96.7921,97.1233,96.7531,96.7921,590670.0
2023-11-14 09:40:00,99.37,99.4,98.9,98.92,268023.0,96.8116,96.8408,96.3537,96.3732,268023.0
2023-11-14 09:45:00,98.94,99.02,98.48,98.52,201262.0,96.3927,96.4706,95.9445,95.9835,201262.0
2023-11-14 09:50:00,98.51,98.82,98.49,98.64,139008.0,95.9737,96.2757,95.9542,96.1004,139008.0
2023-11-14 09:55:00,98.66,98.82,98.51,98.79,137210.0,96.1199,96.2757,95.9737,96.2465,137210.0
2023-11-14 10:00:00,98.8,99.12,98.77,99.12,134235.0,96.2563,96.568,96.227,96.568,134235.0
2023-11-14 10:05:00,99.12,99.16,98.99,98.99,123008.0,96.568,96.607,96.4414,96.4414,123008.0
2023-11-14 10:10:00,98.99,99.01,98.79,98.85,124778.0,96.4414,96.4608,96.2465,96.305,124778.0
2023-11-14 10:15:00,98.84,98.84,98.41,98.46,199733.0,96.2952,96.2952,95.8763,95.925,199733.0
2023-11-14 10:20:00,98.47,98.85,98.47,98.82,57439.0,95.9348,96.305,95.9348,96.2757,57439.0
2023-11-14 10:25:00,98.85,99.03,98.82,98.95,87147.0,96.305,96.4803,96.2757,96.4024,87147.0
2023-11-14 10:30:00,98.97,99.05,98.91,99.03,66606.0,96.4219,96.4998,96.3634,96.4803,66606.0
2023-11-14 10:35:00,99.03,99.28,99.02,99.23,106499.0,96.4803,96.7239,96.4706,96.6752,106499.0
2023-11-14 10:40:00,99.23,99.49,99.23,99.46,207713.0,96.6752,96.9285,96.6752,96.8993,207713.0
2023-11-14 10:45:00,99.47,99.65,99.38,99.4,149623.0,96.909,97.0844,96.8213,96.8408,149623.0
2023-11-14 10:50:00,99.41,99.43,99.28,99.39,143339.0,96.8506,96.87,96.7239,96.8311,143339.0
2023-11-14 10:55:00,99.39,99.43,99.27,99.35,117526.0,96.8311,96.87,96.7142,96.7921,117526.0
2023-11-14 11:00:00,99.34,99.39,99.15,99.19,222657.0,96.7824,96.8311,96.5972,96.6362,222657.0
2023-11-14 11:05:00,99.19,99.4,99.17,99.36,133270.0,96.6362,96.8408,96.6167,96.8018,133270.0
2023-11-14 11:10:00,99.35,99.52,99.27,99.44,86687.0,96.7921,96.9577,96.7142,96.8798,86687.0
2023-11-14 11:15:00,99.43,99.45,99.22,99.22,54263.0,96.87,96.8895,96.6654,96.6654,54263.0
2023-11-14 11:20:00,99.21,99.24,99.11,99.21,33660.0,96.6557,96.6849,96.5583,96.6557,33660.0
2023-11-14 11:25:00,99.2,99.28,99.19,99.21,44489.0,96.646,96.7239,96.6362,96.6557,44489.0
2023-11-14 11:30:00,99.21,99.24,99.1,99.14,50144.0,96.6557,96.6849,96.5485,96.5875,50144.0
2023-11-14 11:35:00,99.15,99.23,99.13,99.16,65479.0,96.5972,96.6752,96.5778,96.607,65479.0
2023-11-14 11:40:00,99.16,99.22,99.11,99.17,65839.0,96.607,96.6654,96.5583,96.6167,65839.0
2023-11-14 11:45:00,99.17,99.2,99.02,99.09,148763.0,96.6167,96.646,96.4706,96.5388,148763.0
2023-11-14 11:50:00,99.09,99.1,98.92,99.03,99117.0,96.5388,96.5485,96.3732,96.4803,99117.0
2023-11-14 11:55:00,99.04,99.06,98.83,98.86,54413.0,96.4901,96.5096,96.2855,96.3147,54413.0
2023-11-14 12:00:00,98.86,99.03,98.78,98.97,47633.0,96.3147,96.4803,96.2368,96.4219,47633.0
2023-11-14 12:05:00,98.97,99.02,98.87,98.98,81836.0,96.4219,96.4706,96.3245,96.4316,81836.0
2023-11-14 12:10:00,98.98,99.0,98.93,98.94,58593.0,96.4316,96.4511,96.3829,96.3927,58593.0
2023-11-14 12:15:00,98.95,98.96,98.87,98.9,42842.0,96.4024,96.4121,96.3245,96.3537,42842.0
2023-11-14 12:20:00,98.9,98.95,98.84,98.88,92694.0,96.3537,96.4024,96.2952,96.3342,92694.0
2023-11-14 12:25:00,98.88,98.95,98.87,98.9,86563.0,96.3342,96.4024,96.3245,96.3537,86563.0
2023-11-14 12:30:00,98.9,99.0,98.88,98.97,95177.0,96.3537,96.4511,96.3342,96.4219,95177.0
2023-11-14 12:35:00,98.98,98.98,98.9,98.96,34952.0,96.4316,96.4316,96.3537,96.4121,34952.0
2023-11-14 12:40:00,98.96,99.04,98.92,98.95,140653.0,96.4121,96.4901,96.3732,96.4024,140653.0
2023-11-14 12:45:00,98.95,98.97,98.86,98.92,64355.0,96.4024,96.4219,96.3147,96.3732,64355.0
2023-11-14 12:50:00,98.91,98.92,98.84,98.92,30688.0,96.3634,96.3732,96.2952,96.3732,30688.0
2023-11-14 12:55:00,98.92,98.98,98.92,98.93,35170.0,96.3732,96.4316,96.3732,96.3829,35170.0
2023-11-14 13:00:00,98.93,98.93,98.86,98.89,64428.0,96.3829,96.3829,96.3147,96.3439,64428.0
2023-11-14 13:05:00,98.89,98.92,98.85,98.87,34434.0,96.3439,96.3732,96.305,96.3245,34434.0
2023-11-14 13:10:00,98.87,98.89,98.81,98.83,29630.0,96.3245,96.3439,96.266,96.2855,29630.0
2023-11-14 13:15:00,98.82,98.89,98.82,98.88,41901.0,96.2757,96.3439,96.2757,96.3342,41901.0
2023-11-14 13:20:00,98.88,98.88,98.79,98.83,49022.0,96.3342,96.3342,96.2465,96.2855,49022.0
2023-11-14 13:25:00,98.83,98.89,98.82,98.86,28667.0,96.2855,96.3439,96.2757,96.3147,28667.0
2023-11-14 13:30:00,98.86,98.92,98.84,98.88,26440.0,96.3147,96.3732,96.2952,96.3342,26440.0
2023-11-14 13:35:00,98.87,98.94,98.83,98.94,39645.0,96.3245,96.3927,96.2855,96.3927,39645.0
2023-11-14 13:40:00,98.94,98.95,98.83,98.92,40530.0,96.3927,96.4024,96.2855,96.3732,40530.0
2023-11-14 13:45:00,98.91,99.0,98.9,98.98,147910.0,96.3634,96.4511,96.3537,96.4316,147910.0
2023-11-14 13:50:00,98.98,99.03,98.94,98.97,68828.0,96.4316,96.4803,96.3927,96.4219,68828.0
2023-11-14 13:55:00,98.98,99.02,98.94,99.02,48994.0,96.4316,96.4706,96.3927,96.4706,48994.0
2023-11-14 14:00:00,99.01,99.02,98.78,98.83,74191.0,96.4608,96.4706,96.2368,96.2855,74191.0
2023-11-14 14:05:00,98.83,98.89,98.78,98.89,57978.0,96.2855,96.3439,96.2368,96.3439,57978.0
2023-11-14 14:10:00,98.89,98.89,98.8,98.87,50198.0,96.3439,96.3439,96.2563,96.3245,50198.0
2023-11-14 14:15:00,98.87,98.9,98.8,98.89,73209.0,96.3245,96.3537,96.2563,96.3439,73209.0
2023-11-14 14:20:00,98.9,98.9,98.84,98.88,28059.0,96.3537,96.3537,96.2952,96.3342,28059.0
2023-11-14 14:25:00,98.88,98.91,98.82,98.88,50951.0,96.3342,96.3634,96.2757,96.3342,50951.0
2023-11-14 14:30:00,98.88,98.92,98.86,98.87,39865.0,96.3342,96.3732,96.3147,96.3245,39865.0
2023-11-14 14:35:00,98.88,98.9,98.85,98.89,50157.0,96.3342,96.3537,96.305,96.3439,50157.0
2023-11-14 14:40:00,98.89,98.94,98.84,98.91,53925.0,96.3439,96.3927,96.2952,96.3634,53925.0
2023-11-14 14:45:00,98.91,98.93,98.87,98.89,55052.0,96.3634,96.3829,96.3245,96.3439,55052.0
2023-11-14 14:50:00,98.9,98.95,98.89,98.92,126124.0,96.3537,96.4024,96.3439,96.3732,126124.0
2023-11-14 14:55:00,98.91,98.95,98.86,98.88,85688.0,96.3634,96.4024,96.3147,96.3342,85688.0
2023-11-14 15:00:00,98.88,98.9,98.83,98.85,55536.0,96.3342,96.3537,96.2855,96.305,55536.0
2023-11-14 15:05:00,98.84,98.96,98.82,98.94,159075.0,96.2952,96.4121,96.2757,96.3927,159075.0
2023-11-14 15:10:00,98.94,99.06,98.9,98.95,224041.0,96.3927,96.5096,96.3537,96.4024,224041.0
2023-11-14 15:15:00,98.95,99.08,98.95,99.0,76850.0,96.4024,96.529,96.4024,96.4511,76850.0
2023-11-14 15:20:00,98.99,98.99,98.84,98.86,58015.0,96.4414,96.4414,96.2952,96.3147,58015.0
2023-11-14 15:25:00,98.85,98.89,98.75,98.88,129720.0,96.305,96.3439,96.2075,96.3342,129720.0
2023-11-14 15:30:00,98.88,98.94,98.8,98.83,127877.0,96.3342,96.3927,96.2563,96.2855,127877.0
2023-11-14 15:35:00,98.83,98.88,98.77,98.84,99888.0,96.2855,96.3342,96.227,96.2952,99888.0
2023-11-14 15:40:00,98.84,98.86,98.77,98.8,192669.0,96.2952,96.3147,96.227,96.2563,192669.0
2023-11-14 15:45:00,98.8,98.86,98.76,98.82,219698.0,96.2563,96.3147,96.2173,96.2757,219698.0
2023-11-14 15:50:00,98.8,98.81,98.68,98.7,263613.0,96.2563,96.266,96.1393,96.1588,263613.0
2023-11-14 15:55:00,98.71,98.96,98.71,98.93,778582.0,96.1686,96.4121,96.1686,96.3829,778582.0
2023-11-15 09:30:00,99.95,100.7,99.83,100.36,818642.0,97.3766,98.1073,97.2597,97.7761,818642.0
2023-11-15 09:35:00,100.36,100.45,99.88,100.13,168609.0,97.7761,97.8638,97.3084,97.552,168609.0
2023-11-15 09:40:00,100.12,100.3,99.9,100.16,139140.0,97.5423,97.7176,97.3279,97.5812,139140.0
2023-11-15 09:45:00,100.12,100.14,99.76,99.95,152074.0,97.5423,97.5618,97.1915,97.3766,152074.0
2023-11-15 09:50:00,99.95,99.95,99.53,99.58,108583.0,97.3766,97.3766,96.9675,97.0162,108583.0
2023-11-15 09:55:00,99.6,99.6,98.93,98.95,400834.0,97.0357,97.0357,96.3829,96.4024,400834.0
2023-11-15 10:00:00,98.95,99.01,98.72,98.8,150047.0,96.4024,96.4608,96.1783,96.2563,150047.0
2023-11-15 10:05:00,98.81,99.14,98.79,99.14,86913.0,96.266,96.5875,96.2465,96.5875,86913.0
2023-11-15 10:10:00,99.14,99.3,99.04,99.26,95921.0,96.5875,96.7434,96.4901,96.7044,95921.0
2023-11-15 10:15:00,99.27,99.43,99.25,99.34,213904.0,96.7142,96.87,96.6947,96.7824,213904.0
2023-11-15 10:20:00,99.36,99.37,99.19,99.31,73686.0,96.8018,96.8116,96.6362,96.7531,73686.0
2023-11-15 10:25:00,99.31,99.31,98.95,98.98,63436.0,96.7531,96.7531,96.4024,96.4316,63436.0
2023-11-15 10:30:00,98.99,99.11,98.87,99.09,70819.0,96.4414,96.5583,96.3245,96.5388,70819.0
2023-11-15 10:35:00,99.08,99.18,98.98,99.01,53682.0,96.529,96.6265,96.4316,96.4608,53682.0
2023-11-15 10:40:00,99.02,99.26,99.02,99.06,68449.0,96.4706,96.7044,96.4706,96.5096,68449.0
2023-11-15 10:45:00,99.06,99.25,99.05,99.23,76817.0,96.5096,96.6947,96.4998,96.6752,76817.0
2023-11-15 10:50:00,99.23,99.3,99.09,99.22,91769.0,96.6752,96.7434,96.5388,96.6654,91769.0
2023-11-15 10:55:00,99.23,99.25,99.06,99.13,83488.0,96.6752,96.6947,96.5096,96.5778,83488.0
2023-11-15 11:00:00,99.14,99.19,99.01,99.05,114365.0,96.5875,96.6362,96.4608,96.4998,114365.0
2023-11-15 11:05:00,99.06,99.13,98.9,99.06,122560.0,96.5096,96.5778,96.3537,96.5096,122560.0
2023-11-15 11:10:00,99.05,99.25,99.02,99.12,63788.0,96.4998,96.6947,96.4706,96.568,63788.0
2023-11-15 11:15:00,99.12,99.25,99.01,99.03,113077.0,96.568,96.6947,96.4608,96.4803,113077.0
2023-11-15 11:20:00,99.03,99.12,98.92,99.11,43760.0,96.4803,96.568,96.3732,96.5583,43760.0
2023-11-15 11:25:00,99.1,99.12,98.92,98.97,106829.0,96.5485,96.568,96.3732,96.4219,106829.0
2023-11-15 11:30:00,98.98,99.01,98.85,98.94,60832.0,96.4316,96.4608,96.305,96.3927,60832.0
2023-11-15 11:35:00,98.92,98.97,98.78,98.91,81870.0,96.3732,96.4219,96.2368,96.3634,81870.0
2023-11-15 11:40:00,98.91,98.91,98.54,98.6,94947.0,96.3634,96.3634,96.0029,96.0614,94947.0
2023-11-15 11:45:00,98.6,98.82,98.58,98.78,83317.0,96.0614,96.2757,96.0419,96.2368,83317.0
2023-11-15 11:50:00,98.79,98.81,98.57,98.63,80224.0,96.2465,96.266,96.0322,96.0906,80224.0
2023-11-15 11:55:00,98.63,98.69,98.48,98.55,139773.0,96.0906,96.1491,95.9445,96.0127,139773.0
2023-11-15 12:00:00,98.56,98.65,98.47,98.51,103624.0,96.0224,96.1101,95.9348,95.9737,103624.0
2023-11-15 12:05:00,98.51,98.62,98.49,98.54,64833.0,95.9737,96.0809,95.9542,96.0029,64833.0
2023-11-15 12:10:00,98.52,98.55,98.42,98.48,107881.0,95.9835,96.0127,95.886,95.9445,107881.0
2023-11-15 12:15:00,98.48,98.52,98.43,98.5,48019.0,95.9445,95.9835,95.8958,95.964,48019.0
2023-11-15 12:20:00,98.49,98.61,98.49,98.54,48881.0,95.9542,96.0711,95.9542,96.0029,48881.0
2023-11-15 12:25:00,98.54,98.71,98.53,98.68,55002.0,96.0029,96.1686,95.9932,96.1393,55002.0
2023-11-15 12:30:00,98.67,98.84,98.66,98.84,43566.0,96.1296,96.2952,96.1199,96.2952,43566.0
2023-11-15 12:35:00,98.86,98.89,98.81,98.83,44499.0,96.3147,96.3439,96.266,96.2855,44499.0
2023-11-15 12:40:00,98.83,98.83,98.7,98.73,35992.0,96.2855,96.2855,96.1588,96.1881,35992.0
2023-11-15 12:45:00,98.73,98.84,98.73,98.79,31739.0,96.1881,96.2952,96.1881,96.2465,31739.0
2023-11-15 12:50:00,98.78,98.88,98.72,98.86,26736.0,96.2368,96.3342,96.1783,96.3147,26736.0
2023-11-15 12:55:00,98.86,98.87,98.67,98.72,58328.0,96.3147,96.3245,96.1296,96.1783,58328.0
2023-11-15 13:00:00,98.71,98.73,98.6,98.7,37545.0,96.1686,96.1881,96.0614,96.1588,37545.0
2023-11-15 13:05:00,98.7,98.83,98.7,98.72,47666.0,96.1588,96.2855,96.1588,96.1783,47666.0
2023-11-15 13:10:00,98.73,98.78,98.58,98.61,48020.0,96.1881,96.2368,96.0419,96.0711,48020.0
2023-11-15 13:15:00,98.61,98.66,98.52,98.57,51993.0,96.0711,96.1199,95.9835,96.0322,51993.0
2023-11-15 13:20:00,98.58,98.75,98.56,98.75,33100.0,96.0419,96.2075,96.0224,96.2075,33100.0
2023-11-15 13:25:00,98.73,98.79,98.67,98.73,69188.0,96.1881,96.2465,96.1296,96.1881,69188.0
2023-11-15 13:30:00,98.72,98.83,98.67,98.83,23995.0,96.1783,96.2855,96.1296,96.2855,23995.0
2023-11-15 13:35:00,98.83,98.97,98.82,98.91,86777.0,96.2855,96.4219,96.2757,96.3634,86777.0
2023-11-15 13:40:00,98.91,99.04,98.9,98.93,103921.0,96.3634,96.4901,96.3537,96.3829,103921.0
2023-11-15 13:45:00,98.95,98.96,98.9,98.92,24520.0,96.4024,96.4121,96.3537,96.3732,24520.0
2023-11-15 13:50:00,98.92,98.96,98.85,98.89,31340.0,96.3732,96.4121,96.305,96.3439,31340.0
2023-11-15 13:55:00,98.9,98.91,98.83,98.85,22371.0,96.3537,96.3634,96.2855,96.305,22371.0
2023-11-15 14:00:00,98.84,98.89,98.83,98.84,33945.0,96.2952,96.3439,96.2855,96.2952,33945.0
2023-11-15 14:05:00,98.83,98.91,98.8,98.87,53885.0,96.2855,96.3634,96.2563,96.3245,53885.0
2023-11-15 14:10:00,98.87,98.98,98.86,98.96,26012.0,96.3245,96.4316,96.3147,96.4121,26012.0
2023-11-15 14:15:00,98.96,98.97,98.75,98.81,63780.0,96.4121,96.4219,96.2075,96.266,63780.0
2023-11-15 14:20:00,98.82,98.88,98.73,98.85,25288.0,96.2757,96.3342,96.1881,96.305,25288.0
2023-11-15 14:25:00,98.86,99.06,98.85,99.03,39615.0,96.3147,96.5096,96.305,96.4803,39615.0
2023-11-15 14:30:00,99.02,99.13,98.99,99.13,43765.0,96.4706,96.5778,96.4414,96.5778,43765.0
2023-11-15 14:35:00,99.12,99.13,99.09,99.12,32300.0,96.568,96.5778,96.5388,96.568,32300.0
2023-11-15 14:40:00,99.12,99.15,99.02,99.05,42749.0,96.568,96.5972,96.4706,96.4998,42749.0
2023-11-15 14:45:00,99.05,99.08,98.98,98.98,72550.0,96.4998,96.529,96.4316,96.4316,72550.0
2023-11-15 14:50:00,98.98,99.0,98.91,98.93,28941.0,96.4316,96.4511,96.3634,96.3829,28941.0
2023-11-15 14:55:00,98.93,99.14,98.92,99.06,78244.0,96.3829,96.5875,96.3732,96.5096,78244.0
2023-11-15 15:00:00,99.06,99.06,98.9,98.9,48410.0,96.5096,96.5096,96.3537,96.3537,48410.0
2023-11-15 15:05:00,98.91,98.96,98.87,98.92,90899.0,96.3634,96.4121,96.3245,96.3732,90899.0
2023-11-15 15:10:00,98.92,99.04,98.92,99.01,55215.0,96.3732,96.4901,96.3732,96.4608,55215.0
2023-11-15 15:15:00,99.01,99.04,98.95,98.97,39590.0,96.4608,96.4901,96.4024,96.4219,39590.0
2023-11-15 15:20:00,98.97,99.0,98.87,98.89,52009.0,96.4219,96.4511,96.3245,96.3439,52009.0
2023-11-15 15:25:00,98.89,98.97,98.83,98.95,71797.0,96.3439,96.4219,96.2855,96.4024,71797.0
2023-11-15 15:30:00,98.96,99.04,98.92,99.04,68939.0,96.4121,96.4901,96.3732,96.4901,68939.0
2023-11-15 15:35:00,99.05,99.09,98.97,98.99,110479.0,96.4998,96.5388,96.4219,96.4414,110479.0
2023-11-15 15:40:00,99.0,99.02,98.95,98.97,100438.0,96.4511,96.4706,96.4024,96.4219,100438.0
2023-11-15 15:45:00,98.97,98.98,98.78,98.79,160440.0,96.4219,96.4316,96.2368,96.2465,160440.0
2023-11-15 15:50:00,98.78,98.81,98.69,98.71,161926.0,96.2368,96.266,96.1491,96.1686,161926.0
2023-11-15 15:55:00,98.72,98.82,98.71,98.75,494700.0,96.1783,96.2757,96.1686,96.2075,494700.0
2023-11-16 09:30:00,98.24,98.4,97.91,98.08,392576.0,95.7107,95.8666,95.3892,95.5548,392576.0
2023-11-16 09:35:00,98.1,98.34,98.07,98.29,113531.0,95.5743,95.8081,95.5451,95.7594,113531.0
2023-11-16 09:40:00,98.27,98.38,98.2,98.24,110427.0,95.7399,95.8471,95.6717,95.7107,110427.0
2023-11-16 09:45:00,98.22,98.5,98.19,98.45,169454.0,95.6912,95.964,95.662,95.9153,169454.0
2023-11-16 09:50:00,98.44,98.6,98.26,98.59,208110.0,95.9055,96.0614,95.7302,96.0517,208110.0
2023-11-16 09:55:00,98.6,98.63,98.24,98.26,67130.0,96.0614,96.0906,95.7107,95.7302,67130.0
2023-11-16 10:00:00,98.26,98.6,98.24,98.56,59723.0,95.7302,96.0614,95.7107,96.0224,59723.0
2023-11-16 10:05:00,98.57,98.75,98.56,98.75,149528.0,96.0322,96.2075,96.0224,96.2075,149528.0
2023-11-16 10:10:00,98.75,98.83,98.54,98.65,153303.0,96.2075,96.2855,96.0029,96.1101,153303.0
2023-11-16 10:15:00,98.65,98.65,98.35,98.36,79145.0,96.1101,96.1101,95.8178,95.8276,79145.0
2023-11-16 10:20:00,98.37,98.75,98.37,98.75,70167.0,95.8373,96.2075,95.8373,96.2075,70167.0
2023-11-16 10:25:00,98.74,98.75,98.6,98.71,93810.0,96.1978,96.2075,96.0614,96.1686,93810.0
2023-11-16 10:30:00,98.71,98.81,98.67,98.68,74749.0,96.1686,96.266,96.1296,96.1393,74749.0
2023-11-16 10:35:00,98.69,98.74,98.58,98.63,62677.0,96.1491,96.1978,96.0419,96.0906,62677.0
2023-11-16 10:40:00,98.61,98.64,98.4,98.48,67535.0,96.0711,96.1004,95.8666,95.9445,67535.0
2023-11-16 10:45:00,98.5,98.65,98.46,98.5,138758.0,95.964,96.1101,95.925,95.964,138758.0
2023-11-16 10:50:00,98.49,98.49,98.3,98.4,46210.0,95.9542,95.9542,95.7691,95.8666,46210.0
2023-11-16 10:55:00,98.41,98.58,98.4,98.57,56055.0,95.8763,96.0419,95.8666,96.0322,56055.0
2023-11-16 11:00:00,98.56,98.64,98.47,98.58,39852.0,96.0224,96.1004,95.9348,96.0419,39852.0
2023-11-16 11:05:00,98.58,98.63,98.51,98.63,39959.0,96.0419,96.0906,95.9737,96.0906,39959.0
2023-11-16 11:10:00,98.64,98.65,98.47,98.64,41091.0,96.1004,96.1101,95.9348,96.1004,41091.0
2023-11-16 11:15:00,98.63,98.67,98.46,98.5,49858.0,96.0906,96.1296,95.925,95.964,49858.0
2023-11-16 11:20:00,98.5,98.51,98.22,98.22,38743.0,95.964,95.9737,95.6912,95.6912,38743.0
2023-11-16 11:25:00,98.22,98.33,98.16,98.2,90403.0,95.6912,95.7984,95.6327,95.6717,90403.0
2023-11-16 11:30:00,98.22,98.37,98.19,98.26,88650.0,95.6912,95.8373,95.662,95.7302,88650.0
2023-11-16 11:35:00,98.28,98.31,98.13,98.16,76615.0,95.7496,95.7789,95.6035,95.6327,76615.0
2023-11-16 11:40:00,98.18,98.19,98.06,98.11,39248.0,95.6522,95.662,95.5353,95.584,39248.0
2023-11-16 11:45:00,98.12,98.32,98.1,98.32,60014.0,95.5938,95.7886,95.5743,95.7886,60014.0
2023-11-16 11:50:00,98.33,98.48,98.32,98.36,41835.0,95.7984,95.9445,95.7886,95.8276,41835.0
2023-11-16 11:55:00,98.37,98.39,98.3,98.39,27446.0,95.8373,95.8568,95.7691,95.8568,27446.0
2023-11-16 12:00:00,98.4,98.53,98.34,98.53,34485.0,95.8666,95.9932,95.8081,95.9932,34485.0
2023-11-16 12:05:00,98.51,98.64,98.5,98.63,35229.0,95.9737,96.1004,95.964,96.0906,35229.0
2023-11-16 12:10:00,98.64,98.72,98.62,98.71,29885.0,96.1004,96.1783,96.0809,96.1686,29885.0
2023-11-16 12:15:00,98.71,98.8,98.69,98.73,27947.0,96.1686,96.2563,96.1491,96.1881,27947.0
2023-11-16 12:20:00,98.72,98.84,98.67,98.75,205466.0,96.1783,96.2952,96.1296,96.2075,205466.0
2023-11-16 12:25:00,98.77,98.9,98.74,98.85,52112.0,96.227,96.3537,96.1978,96.305,52112.0
2023-11-16 12:30:00,98.85,99.03,98.84,99.0,72939.0,96.305,96.4803,96.2952,96.4511,72939.0
2023-11-16 12:35:00,99.0,99.1,98.97,99.02,36457.0,96.4511,96.5485,96.4219,96.4706,36457.0
2023-11-16 12:40:00,99.01,99.09,98.97,98.99,61518.0,96.4608,96.5388,96.4219,96.4414,61518.0
2023-11-16 12:45:00,98.99,98.99,98.84,98.87,40185.0,96.4414,96.4414,96.2952,96.3245,40185.0
2023-11-16 12:50:00,98.86,98.87,98.76,98.77,39524.0,96.3147,96.3245,96.2173,96.227,39524.0
2023-11-16 12:55:00,98.77,98.88,98.76,98.88,28012.0,96.227,96.3342,96.2173,96.3342,28012.0
2023-11-16 13:00:00,98.89,98.89,98.67,98.71,79536.0,96.3439,96.3439,96.1296,96.1686,79536.0
2023-11-16 13:05:00,98.7,98.78,98.6,98.6,63174.0,96.1588,96.2368,96.0614,96.0614,63174.0
2023-11-16 13:10:00,98.6,98.66,98.53,98.56,81175.0,96.0614,96.1199,95.9932,96.0224,81175.0
2023-11-16 13:15:00,98.54,98.64,98.54,98.61,53902.0,96.0029,96.1004,96.0029,96.0711,53902.0
2023-11-16 13:20:00,98.6,98.6,98.44,98.52,58534.0,96.0614,96.0614,95.9055,95.9835,58534.0
2023-11-16 13:25:00,98.53,98.69,98.53,98.63,27076.0,95.9932,96.1491,95.9932,96.0906,27076.0
2023-11-16 13:30:00,98.64,98.7,98.49,98.51,49673.0,96.1004,96.1588,95.9542,95.9737,49673.0
2023-11-16 13:35:00,98.52,98.63,98.51,98.57,37980.0,95.9835,96.0906,95.9737,96.0322,37980.0
2023-11-16 13:40:00,98.58,98.6,98.49,98.52,19768.0,96.0419,96.0614,95.9542,95.9835,19768.0
2023-11-16 13:45:00,98.52,98.52,98.35,98.42,49996.0,95.9835,95.9835,95.8178,95.886,49996.0
2023-11-16 13:50:00,98.41,98.48,98.4,98.46,31526.0,95.8763,95.9445,95.8666,95.925,31526.0
2023-11-16 13:55:00,98.45,98.45,98.34,98.4,27938.0,95.9153,95.9153,95.8081,95.8666,27938.0
2023-11-16 14:00:00,98.4,98.43,98.34,98.42,27873.0,95.8666,95.8958,95.8081,95.886,27873.0
2023-11-16 14:05:00,98.42,98.48,98.38,98.47,27291.0,95.886,95.9445,95.8471,95.9348,27291.0
2023-11-16 14:10:00,98.46,98.59,98.45,98.59,28407.0,95.925,96.0517,95.9153,96.0517,28407.0
2023-11-16 14:15:00,98.61,98.63,98.48,98.59,25112.0,96.0711,96.0906,95.9445,96.0517,25112.0
2023-11-16 14:20:00,98.59,98.59,98.53,98.54,25434.0,96.0517,96.0517,95.9932,96.0029,25434.0
2023-11-16 14:25:00,98.54,98.59,98.5,98.57,33527.0,96.0029,96.0517,95.964,96.0322,33527.0
2023-11-16 14:30:00,98.58,98.7,98.56,98.65,27451.0,96.0419,96.1588,96.0224,96.1101,27451.0
2023-11-16 14:35:00,98.65,98.77,98.64,98.74,31091.0,96.1101,96.227,96.1004,96.1978,31091.0
2023-11-16 14:40:00,98.73,98.81,98.71,98.8,31182.0,96.1881,96.266,96.1686,96.2563,31182.0
2023-11-16 14:45:00,98.8,98.82,98.74,98.79,23147.0,96.2563,96.2757,96.1978,96.2465,23147.0
2023-11-16 14:50:00,98.79,98.81,98.71,98.73,49087.0,96.2465,96.266,96.1686,96.1881,49087.0
2023-11-16 14:55:00,98.73,98.83,98.73,98.81,29046.0,96.1881,96.2855,96.1881,96.266,29046.0
2023-11-16 15:00:00,98.83,98.86,98.79,98.84,31057.0,96.2855,96.3147,96.2465,96.2952,31057.0
2023-11-16 15:05:00,98.82,98.86,98.78,98.82,29124.0,96.2757,96.3147,96.2368,96.2757,29124.0
2023-11-16 15:10:00,98.83,98.88,98.81,98.81,56183.0,96.2855,96.3342,96.266,96.266,56183.0
2023-11-16 15:15:00,98.81,98.85,98.72,98.76,37132.0,96.266,96.305,96.1783,96.2173,37132.0
2023-11-16 15:20:00,98.77,98.84,98.73,98.83,32353.0,96.227,96.2952,96.1881,96.2855,32353.0
2023-11-16 15:25:00,98.83,98.85,98.79,98.82,34671.0,96.2855,96.305,96.2465,96.2757,34671.0
2023-11-16 15:30:00,98.82,98.82,98.67,98.68,79823.0,96.2757,96.2757,96.1296,96.1393,79823.0
2023-11-16 15:35:00,98.68,98.81,98.64,98.81,66101.0,96.1393,96.266,96.1004,96.266,66101.0
2023-11-16 15:40:00,98.81,98.83,98.74,98.82,58456.0,96.266,96.2855,96.1978,96.2757,58456.0
2023-11-16 15:45:00,98.81,98.84,98.74,98.74,83380.0,96.266,96.2952,96.1978,96.1978,83380.0
2023-11-16 15:50:00,98.75,98.83,98.68,98.73,120065.0,96.2075,96.2855,96.1393,96.1881,120065.0
2023-11-16 15:55:00,98.73,98.77,98.48,98.53,321887.0,96.1881,96.227,95.9445,95.9932,321887.0
2023-11-17 09:30:00,98.94,99.21,98.72,98.96,414270.0,96.3927,96.6557,96.1783,96.4121,414270.0
2023-11-17 09:35:00,98.95,98.95,98.33,98.44,124036.0,96.4024,96.4024,95.7984,95.9055,124036.0
2023-11-17 09:40:00,98.44,98.65,98.42,98.61,127196.0,95.9055,96.1101,95.886,96.0711,127196.0
2023-11-17 09:45:00,98.61,98.87,98.55,98.71,99199.0,96.0711,96.3245,96.0127,96.1686,99199.0
2023-11-17 09:50:00,98.72,98.92,98.68,98.74,74332.0,96.1783,96.3732,96.1393,96.1978,74332.0
2023-11-17 09:55:00,98.75,98.79,98.61,98.78,70725.0,96.2075,96.2465,96.0711,96.2368,70725.0
2023-11-17 10:00:00,98.77,98.82,98.59,98.65,98091.0,96.227,96.2757,96.0517,96.1101,98091.0
2023-11-17 10:05:00,98.66,98.93,98.65,98.84,55165.0,96.1199,96.3829,96.1101,96.2952,55165.0
2023-11-17 10:10:00,98.85,98.88,98.7,98.81,47802.0,96.305,96.3342,96.1588,96.266,47802.0
2023-11-17 10:15:00,98.8,98.87,98.73,98.77,49794.0,96.2563,96.3245,96.1881,96.227,49794.0
2023-11-17 10:20:00,98.77,98.79,98.57,98.61,51229.0,96.227,96.2465,96.0322,96.0711,51229.0
2023-11-17 10:25:00,98.61,98.64,98.56,98.63,40541.0,96.0711,96.1004,96.0224,96.0906,40541.0
2023-11-17 10:30:00,98.64,98.7,98.5,98.53,46851.0,96.1004,96.1588,95.964,95.9932,46851.0
2023-11-17 10:35:00,98.53,98.67,98.51,98.67,73289.0,95.9932,96.1296,95.9737,96.1296,73289.0
2023-11-17 10:40:00,98.64,98.66,98.55,98.6,84753.0,96.1004,96.1199,96.0127,96.0614,84753.0
2023-11-17 10:45:00,98.59,98.61,98.49,98.55,63854.0,96.0517,96.0711,95.9542,96.0127,63854.0
2023-11-17 10:50:00,98.54,98.6,98.46,98.58,47309.0,96.0029,96.0614,95.925,96.0419,47309.0
2023-11-17 10:55:00,98.58,98.6,98.53,98.58,40062.0,96.0419,96.0614,95.9932,96.0419,40062.0
2023-11-17 11:00:00,98.57,98.6,98.41,98.43,86350.0,96.0322,96.0614,95.8763,95.8958,86350.0
2023-11-17 11:05:00,98.44,98.55,98.32,98.53,73454.0,95.9055,96.0127,95.7886,95.9932,73454.0
2023-11-17 11:10:00,98.54,98.78,98.52,98.73,77077.0,96.0029,96.2368,95.9835,96.1881,77077.0
2023-11-17 11:15:00,98.72,98.73,98.55,98.58,42004.0,96.1783,96.1881,96.0127,96.0419,42004.0
2023-11-17 11:20:00,98.57,98.74,98.51,98.72,23676.0,96.0322,96.1978,95.9737,96.1783,23676.0
2023-11-17 11:25:00,98.7,98.77,98.66,98.74,27319.0,96.1588,96.227,96.1199,96.1978,27319.0
2023-11-17 11:30:00,98.74,98.77,98.68,98.72,30057.0,96.1978,96.227,96.1393,96.1783,30057.0
2023-11-17 11:35:00,98.72,98.75,98.66,98.7,18137.0,96.1783,96.2075,96.1199,96.1588,18137.0
2023-11-17 11:40:00,98.68,98.7,98.61,98.67,27162.0,96.1393,96.1588,96.0711,96.1296,27162.0
2023-11-17 11:45:00,98.65,98.76,98.64,98.76,42339.0,96.1101,96.2173,96.1004,96.2173,42339.0
2023-11-17 11:50:00,98.74,98.79,98.68,98.75,20659.0,96.1978,96.2465,96.1393,96.2075,20659.0
2023-11-17 11:55:00,98.74,98.84,98.74,98.84,23245.0,96.1978,96.2952,96.1978,96.2952,23245.0
2023-11-17 12:00:00,98.84,98.86,98.78,98.81,40924.0,96.2952,96.3147,96.2368,96.266,40924.0
2023-11-17 12:05:00,98.81,98.9,98.8,98.85,36922.0,96.266,96.3537,96.2563,96.305,36922.0
2023-11-17 12:10:00,98.86,98.88,98.82,98.87,24415.0,96.3147,96.3342,96.2757,96.3245,24415.0
2023-11-17 12:15:00,98.87,98.92,98.82,98.87,35813.0,96.3245,96.3732,96.2757,96.3245,35813.0
2023-11-17 12:20:00,98.86,98.91,98.8,98.84,36277.0,96.3147,96.3634,96.2563,96.2952,36277.0
2023-11-17 12:25:00,98.84,98.89,98.8,98.88,28325.0,96.2952,96.3439,96.2563,96.3342,28325.0
2023-11-17 12:30:00,98.88,98.97,98.86,98.92,34061.0,96.3342,96.4219,96.3147,96.3732,34061.0
2023-11-17 12:35:00,98.93,98.97,98.9,98.92,25805.0,96.3829,96.4219,96.3537,96.3732,25805.0
2023-11-17 12:40:00,98.92,98.95,98.9,98.94,23008.0,96.3732,96.4024,96.3537,96.3927,23008.0
2023-11-17 12:45:00,98.93,99.02,98.92,98.99,40630.0,96.3829,96.4706,96.3732,96.4414,40630.0
2023-11-17 12:50:00,98.98,99.07,98.96,99.07,29824.0,96.4316,96.5193,96.4121,96.5193,29824.0
2023-11-17 12:55:00,99.08,99.09,99.0,99.08,34837.0,96.529,96.5388,96.4511,96.529,34837.0
2023-11-17 13:00:00,99.06,99.19,99.03,99.13,40758.0,96.5096,96.6362,96.4803,96.5778,40758.0
2023-11-17 13:05:00,99.13,99.27,99.11,99.25,71180.0,96.5778,96.7142,96.5583,96.6947,71180.0
2023-11-17 13:10:00,99.25,99.42,99.23,99.42,55314.0,96.6947,96.8603,96.6752,96.8603,55314.0
2023-11-17 13:15:00,99.42,99.47,99.28,99.3,73860.0,96.8603,96.909,96.7239,96.7434,73860.0
2023-11-17 13:20:00,99.31,99.36,99.29,99.34,28458.0,96.7531,96.8018,96.7336,96.7824,28458.0
2023-11-17 13:25:00,99.34,99.41,99.3,99.37,79192.0,96.7824,96.8506,96.7434,96.8116,79192.0
2023-11-17 13:30:00,99.37,99.4,99.23,99.26,84798.0,96.8116,96.8408,96.6752,96.7044,84798.0
2023-11-17 13:35:00,99.27,99.31,99.19,99.31,29550.0,96.7142,96.7531,96.6362,96.7531,29550.0
2023-11-17 13:40:00,99.31,99.35,99.28,99.31,27259.0,96.7531,96.7921,96.7239,96.7531,27259.0
2023-11-17 13:45:00,99.31,99.35,99.25,99.33,31589.0,96.7531,96.7921,96.6947,96.7726,31589.0
2023-11-17 13:50:00,99.32,99.36,99.28,99.34,23607.0,96.7629,96.8018,96.7239,96.7824,23607.0
2023-11-17 13:55:00,99.33,99.45,99.32,99.45,35632.0,96.7726,96.8895,96.7629,96.8895,35632.0
2023-11-17 14:00:00,99.46,99.57,99.45,99.55,105078.0,96.8993,97.0064,96.8895,96.9869,105078.0
2023-11-17 14:05:00,99.55,99.68,99.55,99.67,60402.0,96.9869,97.1136,96.9869,97.1039,60402.0
2023-11-17 14:10:00,99.68,99.68,99.5,99.5,58469.0,97.1136,97.1136,96.9382,96.9382,58469.0
2023-11-17 14:15:00,99.5,99.65,99.49,99.57,68080.0,96.9382,97.0844,96.9285,97.0064,68080.0
2023-11-17 14:20:00,99.58,99.64,99.53,99.58,53284.0,97.0162,97.0746,96.9675,97.0162,53284.0
2023-11-17 14:25:00,99.59,99.64,99.54,99.64,46123.0,97.0259,97.0746,96.9772,97.0746,46123.0
2023-11-17 14:30:00,99.64,99.68,99.59,99.68,46090.0,97.0746,97.1136,97.0259,97.1136,46090.0
2023-11-17 14:35:00,99.68,99.72,99.6,99.61,56148.0,97.1136,97.1526,97.0357,97.0454,56148.0
2023-11-17 14:40:00,99.61,99.64,99.56,99.64,59522.0,97.0454,97.0746,96.9967,97.0746,59522.0
2023-11-17 14:45:00,99.64,99.65,99.53,99.56,36670.0,97.0746,97.0844,96.9675,96.9967,36670.0
2023-11-17 14:50:00,99.55,99.6,99.52,99.57,51783.0,96.9869,97.0357,96.9577,97.0064,51783.0
2023-11-17 14:55:00,99.58,99.62,99.57,99.57,53754.0,97.0162,97.0551,97.0064,97.0064,53754.0
2023-11-17 15:00:00,99.56,99.58,99.47,99.48,60484.0,96.9967,97.0162,96.909,96.9187,60484.0
2023-11-17 15:05:00,99.48,99.57,99.45,99.55,51127.0,96.9187,97.0064,96.8895,96.9869,51127.0
2023-11-17 15:10:00,99.56,99.58,99.5,99.56,104528.0,96.9967,97.0162,96.9382,96.9967,104528.0
2023-11-17 15:15:00,99.56,99.62,99.54,99.56,62176.0,96.9967,97.0551,96.9772,96.9967,62176.0
2023-11-17 15:20:00,99.55,99.64,99.53,99.63,92215.0,96.9869,97.0746,96.9675,97.0649,92215.0
2023-11-17 15:25:00,99.63,99.72,99.54,99.55,111859.0,97.0649,97.1526,96.9772,96.9869,111859.0
2023-11-17 15:30:00,99.55,99.57,99.36,99.43,106394.0,96.9869,97.0064,96.8018,96.87,106394.0
2023-11-17 15:35:00,99.43,99.47,99.3,99.32,71619.0,96.87,96.909,96.7434,96.7629,71619.0
2023-11-17 15:40:00,99.32,99.42,99.31,99.33,78613.0,96.7629,96.8603,96.7531,96.7726,78613.0
2023-11-17 15:45:00,99.33,99.42,99.32,99.42,120419.0,96.7726,96.8603,96.7629,96.8603,120419.0
2023-11-17 15:50:00,99.41,99.49,99.37,99.48,188983.0,96.8506,96.9285,96.8116,96.9187,188983.0
2023-11-17 15:55:00,99.5,99.62,99.46,99.61,472398.0,96.9382,97.0551,96.8993,97.0454,472398.0
2023-11-20 09:30:00,99.9,100.57,99.65,100.54,438295.0,97.3279,97.9807,97.0844,97.9515,438295.0
2023-11-20 09:35:00,100.56,100.59,100.15,100.17,220338.0,97.9709,98.0002,97.5715,97.591,220338.0
2023-11-20 09:40:00,100.19,100.19,99.78,99.83,144542.0,97.6105,97.6105,97.211,97.2597,144542.0
2023-11-20 09:45:00,99.85,99.87,99.54,99.59,94794.0,97.2792,97.2987,96.9772,97.0259,94794.0
2023-11-20 09:50:00,99.6,99.91,99.6,99.78,68021.0,97.0357,97.3377,97.0357,97.211,68021.0
2023-11-20 09:55:00,99.76,99.94,99.72,99.94,72209.0,97.1915,97.3669,97.1526,97.3669,72209.0
2023-11-20 10:00:00,99.96,100.07,99.78,100.03,128834.0,97.3864,97.4936,97.211,97.4546,128834.0
2023-11-20 10:05:00,100.04,100.16,100.02,100.03,86773.0,97.4643,97.5812,97.4448,97.4546,86773.0
2023-11-20 10:10:00,100.04,100.14,99.91,99.97,50358.0,97.4643,97.5618,97.3377,97.3961,50358.0
2023-11-20 10:15:00,99.97,99.97,99.81,99.84,33821.0,97.3961,97.3961,97.2403,97.2695,33821.0
2023-11-20 10:20:00,99.83,99.83,99.59,99.65,50208.0,97.2597,97.2597,97.0259,97.0844,50208.0
2023-11-20 10:25:00,99.65,99.75,99.56,99.73,44306.0,97.0844,97.1818,96.9967,97.1623,44306.0
2023-11-20 10:30:00,99.77,100.0,99.69,99.96,75779.0,97.2013,97.4254,97.1233,97.3864,75779.0
2023-11-20 10:35:00,99.96,100.07,99.87,100.0,75966.0,97.3864,97.4936,97.2987,97.4254,75966.0
2023-11-20 10:40:00,100.0,100.03,99.94,100.01,51770.0,97.4254,97.4546,97.3669,97.4351,51770.0
2023-11-20 10:45:00,100.02,100.07,99.96,100.05,44620.0,97.4448,97.4936,97.3864,97.4741,44620.0
2023-11-20 10:50:00,100.03,100.04,99.97,99.99,31468.0,97.4546,97.4643,97.3961,97.4156,31468.0
2023-11-20 10:55:00,99.97,100.03,99.95,99.98,52505.0,97.3961,97.4546,97.3766,97.4059,52505.0
2023-11-20 11:00:00,100.0,100.09,99.97,100.08,39895.0,97.4254,97.513,97.3961,97.5033,39895.0
2023-11-20 11:05:00,100.07,100.12,99.96,99.99,43152.0,97.4936,97.5423,97.3864,97.4156,43152.0
2023-11-20 11:10:00,99.97,100.04,99.86,99.89,59243.0,97.3961,97.4643,97.289,97.3182,59243.0
2023-11-20 11:15:00,99.87,99.92,99.77,99.78,53131.0,97.2987,97.3474,97.2013,97.211,53131.0
2023-11-20 11:20:00,99.78,99.92,99.71,99.9,42755.0,97.211,97.3474,97.1428,97.3279,42755.0
2023-11-20 11:25:00,99.89,99.9,99.8,99.84,22366.0,97.3182,97.3279,97.2305,97.2695,22366.0
2023-11-20 11:30:00,99.85,99.85,99.76,99.8,14859.0,97.2792,97.2792,97.1915,97.2305,14859.0
2023-11-20 11:35:00,99.8,99.83,99.73,99.82,25768.0,97.2305,97.2597,97.1623,97.25,25768.0
2023-11-20 11:40:00,99.82,99.84,99.76,99.81,29045.0,97.25,97.2695,97.1915,97.2403,29045.0
2023-11-20 11:45:00,99.79,99.79,99.7,99.79,19223.0,97.2208,97.2208,97.1331,97.2208,19223.0
2023-11-20 11:50:00,99.8,99.87,99.76,99.79,19617.0,97.2305,97.2987,97.1915,97.2208,19617.0
2023-11-20 11:55:00,99.79,99.85,99.78,99.8,19214.0,97.2208,97.2792,97.211,97.2305,19214.0
2023-11-20 12:00:00,99.8,99.8,99.67,99.76,51742.0,97.2305,97.2305,97.1039,97.1915,51742.0
2023-11-20 12:05:00,99.77,99.85,99.76,99.83,29319.0,97.2013,97.2792,97.1915,97.2597,29319.0
2023-11-20 12:10:00,99.83,99.93,99.83,99.91,40384.0,97.2597,97.3572,97.2597,97.3377,40384.0
2023-11-20 12:15:00,99.91,99.92,99.85,99.9,24437.0,97.3377,97.3474,97.2792,97.3279,24437.0
2023-11-20 12:20:00,99.89,99.93,99.87,99.92,40346.0,97.3182,97.3572,97.2987,97.3474,40346.0
2023-11-20 12:25:00,99.91,99.93,99.82,99.84,44871.0,97.3377,97.3572,97.25,97.2695,44871.0
2023-11-20 12:30:00,99.84,99.84,99.72,99.74,33492.0,97.2695,97.2695,97.1526,97.1721,33492.0
2023-11-20 12:35:00,99.74,99.78,99.71,99.75,25173.0,97.1721,97.211,97.1428,97.1818,25173.0
2023-11-20 12:40:00,99.74,99.77,99.71,99.74,29476.0,97.1721,97.2013,97.1428,97.1721,29476.0
2023-11-20 12:45:00,99.74,99.74,99.67,99.7,23782.0,97.1721,97.1721,97.1039,97.1331,23782.0
2023-11-20 12:50:00,99.71,99.79,99.7,99.77,26890.0,97.1428,97.2208,97.1331,97.2013,26890.0
2023-11-20 12:55:00,99.78,99.78,99.73,99.73,20554.0,97.211,97.211,97.1623,97.1623,20554.0
2023-11-20 13:00:00,99.73,99.94,99.66,99.94,40602.0,97.1623,97.3669,97.0941,97.3669,40602.0
2023-11-20 13:05:00,99.92,99.99,99.88,99.93,49712.0,97.3474,97.4156,97.3084,97.3572,49712.0
2023-11-20 13:10:00,99.92,99.94,99.85,99.87,29814.0,97.3474,97.3669,97.2792,97.2987,29814.0
2023-11-20 13:15:00,99.87,99.91,99.82,99.86,47891.0,97.2987,97.3377,97.25,97.289,47891.0
2023-11-20 13:20:00,99.87,99.93,99.82,99.91,39409.0,97.2987,97.3572,97.25,97.3377,39409.0
2023-11-20 13:25:00,99.91,99.99,99.9,99.97,26221.0,97.3377,97.4156,97.3279,97.3961,26221.0
2023-11-20 13:30:00,99.97,99.97,99.89,99.94,16331.0,97.3961,97.3961,97.3182,97.3669,16331.0
2023-11-20 13:35:00,99.94,99.96,99.91,99.95,23928.0,97.3669,97.3864,97.3377,97.3766,23928.0
2023-11-20 13:40:00,99.94,99.99,99.92,99.95,23330.0,97.3669,97.4156,97.3474,97.3766,23330.0
2023-11-20 13:45:00,99.95,100.11,99.93,100.04,81279.0,97.3766,97.5325,97.3572,97.4643,81279.0
2023-11-20 13:50:00,100.05,100.06,99.99,100.02,12031.0,97.4741,97.4838,97.4156,97.4448,12031.0
2023-11-20 13:55:00,100.03,100.17,100.02,100.16,43008.0,97.4546,97.591,97.4448,97.5812,43008.0
2023-11-20 14:00:00,100.17,100.2,100.13,100.19,56091.0,97.591,97.6202,97.552,97.6105,56091.0
2023-11-20 14:05:00,100.19,100.2,100.15,100.15,25716.0,97.6105,97.6202,97.5715,97.5715,25716.0
2023-11-20 14:10:00,100.15,100.18,100.1,100.11,40731.0,97.5715,97.6007,97.5228,97.5325,40731.0
2023-11-20 14:15:00,100.11,100.13,100.05,100.07,24628.0,97.5325,97.552,97.4741,97.4936,24628.0
2023-11-20 14:20:00,100.07,100.08,100.01,100.08,18066.0,97.4936,97.5033,97.4351,97.5033,18066.0
2023-11-20 14:25:00,100.08,100.11,100.05,100.06,26236.0,97.5033,97.5325,97.4741,97.4838,26236.0
2023-11-20 14:30:00,100.06,100.09,100.05,100.07,26566.0,97.4838,97.513,97.4741,97.4936,26566.0
2023-11-20 14:35:00,100.08,100.16,100.07,100.15,29117.0,97.5033,97.5812,97.4936,97.5715,29117.0
2023-11-20 14:40:00,100.16,100.2,100.11,100.17,36361.0,97.5812,97.6202,97.5325,97.591,36361.0
2023-11-20 14:45:00,100.18,100.23,100.15,100.16,37891.0,97.6007,97.6494,97.5715,97.5812,37891.0
2023-11-20 14:50:00,100.16,100.17,100.08,100.09,25962.0,97.5812,97.591,97.5033,97.513,25962.0
2023-11-20 14:55:00,100.09,100.12,100.07,100.09,38512.0,97.513,97.5423,97.4936,97.513,38512.0
2023-11-20 15:00:00,100.08,100.08,100.02,100.05,28232.0,97.5033,97.5033,97.4448,97.4741,28232.0
2023-11-20 15:05:00,100.06,100.19,100.05,100.19,46469.0,97.4838,97.6105,97.4741,97.6105,46469.0
2023-11-20 15:10:00,100.18,100.33,100.17,100.3,63357.0,97.6007,97.7469,97.591,97.7176,63357.0
2023-11-20 15:15:00,100.29,100.3,100.18,100.22,65127.0,97.7079,97.7176,97.6007,97.6397,65127.0
2023-11-20 15:20:00,100.22,100.23,100.16,100.17,41905.0,97.6397,97.6494,97.5812,97.591,41905.0
2023-11-20 15:25:00,100.17,100.25,100.15,100.23,40709.0,97.591,97.6689,97.5715,97.6494,40709.0
2023-11-20 15:30:00,100.23,100.25,100.17,100.2,47612.0,97.6494,97.6689,97.591,97.6202,47612.0
2023-11-20 15:35:00,100.19,100.27,100.17,100.22,57812.0,97.6105,97.6884,97.591,97.6397,57812.0
2023-11-20 15:40:00,100.22,100.23,100.15,100.16,40577.0,97.6397,97.6494,97.5715,97.5812,40577.0
2023-11-20 15:45:00,100.15,100.15,100.06,100.09,93676.0,97.5715,97.5715,97.4838,97.513,93676.0
2023-11-20 15:50:00,100.09,100.09,99.92,99.93,160124.0,97.513,97.513,97.3474,97.3572,160124.0
2023-11-20 15:55:00,99.93,99.98,99.84,99.97,325527.0,97.3572,97.4059,97.2695,97.3961,325527.0
2023-11-21 09:30:00,100.05,100.15,99.81,99.95,381571.0,97.4741,97.5715,97.2403,97.3766,381571.0
2023-11-21 09:35:00,99.97,100.04,99.76,99.8,90539.0,97.3961,97.4643,97.1915,97.2305,90539.0
2023-11-21 09:40:00,99.79,100.08,99.73,99.83,139700.0,97.2208,97.5033,97.1623,97.2597,139700.0
2023-11-21 09:45:00,99.84,99.9,99.34,99.43,162127.0,97.2695,97.3279,96.7824,96.87,162127.0
2023-11-21 09:50:00,99.44,99.45,99.27,99.33,154789.0,96.8798,96.8895,96.7142,96.7726,154789.0
2023-11-21 09:55:00,99.33,99.33,98.88,98.88,134225.0,96.7726,96.7726,96.3342,96.3342,134225.0
2023-11-21 10:00:00,98.88,99.11,98.85,99.0,120385.0,96.3342,96.5583,96.305,96.4511,120385.0
2023-11-21 10:05:00,99.0,99.19,98.81,99.12,107621.0,96.4511,96.6362,96.266,96.568,107621.0
2023-11-21 10:10:00,99.12,99.28,99.11,99.18,73936.0,96.568,96.7239,96.5583,96.6265,73936.0
2023-11-21 10:15:00,99.19,99.22,99.02,99.18,85825.0,96.6362,96.6654,96.4706,96.6265,85825.0
2023-11-21 10:20:00,99.2,99.2,98.77,98.79,62007.0,96.646,96.646,96.227,96.2465,62007.0
2023-11-21 10:25:00,98.8,98.88,98.57,98.67,118839.0,96.2563,96.3342,96.0322,96.1296,118839.0
2023-11-21 10:30:00,98.68,98.75,98.56,98.59,107773.0,96.1393,96.2075,96.0224,96.0517,107773.0
2023-11-21 10:35:00,98.58,98.72,98.54,98.61,63061.0,96.0419,96.1783,96.0029,96.0711,63061.0
2023-11-21 10:40:00,98.61,98.94,98.6,98.93,83074.0,96.0711,96.3927,96.0614,96.3829,83074.0
2023-11-21 10:45:00,98.91,98.93,98.76,98.88,57280.0,96.3634,96.3829,96.2173,96.3342,57280.0
2023-11-21 10:50:00,98.87,98.88,98.71,98.74,56800.0,96.3245,96.3342,96.1686,96.1978,56800.0
2023-11-21 10:55:00,98.74,98.75,98.64,98.66,60449.0,96.1978,96.2075,96.1004,96.1199,60449.0
2023-11-21 11:00:00,98.65,98.76,98.62,98.71,56495.0,96.1101,96.2173,96.0809,96.1686,56495.0
2023-11-21 11:05:00,98.74,98.87,98.74,98.85,45203.0,96.1978,96.3245,96.1978,96.305,45203.0
2023-11-21 11:10:00,98.86,98.9,98.68,98.73,62775.0,96.3147,96.3537,96.1393,96.1881,62775.0
2023-11-21 11:15:00,98.73,98.97,98.72,98.91,56752.0,96.1881,96.4219,96.1783,96.3634,56752.0
2023-11-21 11:20:00,98.91,99.03,98.91,98.94,48433.0,96.3634,96.4803,96.3634,96.3927,48433.0
2023-11-21 11:25:00,98.93,98.99,98.88,98.99,33796.0,96.3829,96.4414,96.3342,96.4414,33796.0
2023-11-21 11:30:00,98.98,99.0,98.9,98.97,65720.0,96.4316,96.4511,96.3537,96.4219,65720.0
2023-11-21 11:35:00,98.96,99.04,98.96,99.01,30198.0,96.4121,96.4901,96.4121,96.4608,30198.0
2023-11-21 11:40:00,99.0,99.02,98.79,98.83,44651.0,96.4511,96.4706,96.2465,96.2855,44651.0
2023-11-21 11:45:00,98.84,98.92,98.8,98.92,49284.0,96.2952,96.3732,96.2563,96.3732,49284.0
2023-11-21 11:50:00,98.93,99.01,98.91,98.98,33427.0,96.3829,96.4608,96.3634,96.4316,33427.0
2023-11-21 11:55:00,98.96,98.97,98.83,98.87,44922.0,96.4121,96.4219,96.2855,96.3245,44922.0
2023-11-21 12:00:00,98.87,98.88,98.79,98.84,26439.0,96.3245,96.3342,96.2465,96.2952,26439.0
2023-11-21 12:05:00,98.84,98.84,98.73,98.76,31966.0,96.2952,96.2952,96.1881,96.2173,31966.0
2023-11-21 12:10:00,98.75,98.78,98.66,98.69,43521.0,96.2075,96.2368,96.1199,96.1491,43521.0
2023-11-21 12:15:00,98.7,98.7,98.62,98.65,56739.0,96.1588,96.1588,96.0809,96.1101,56739.0
2023-11-21 12:20:00,98.65,98.79,98.63,98.77,74189.0,96.1101,96.2465,96.0906,96.227,74189.0
2023-11-21 12:25:00,98.78,98.94,98.77,98.93,28038.0,96.2368,96.3927,96.227,96.3829,28038.0
2023-11-21 12:30:00,98.93,98.95,98.81,98.84,25325.0,96.3829,96.4024,96.266,96.2952,25325.0
2023-11-21 12:35:00,98.85,98.94,98.82,98.89,26912.0,96.305,96.3927,96.2757,96.3439,26912.0
2023-11-21 12:40:00,98.88,98.95,98.85,98.88,31593.0,96.3342,96.4024,96.305,96.3342,31593.0
2023-11-21 12:45:00,98.89,99.02,98.89,99.02,25922.0,96.3439,96.4706,96.3439,96.4706,25922.0
2023-11-21 12:50:00,99.02,99.04,98.88,98.91,19550.0,96.4706,96.4901,96.3342,96.3634,19550.0
2023-11-21 12:55:00,98.91,98.98,98.91,98.94,24717.0,96.3634,96.4316,96.3634,96.3927,24717.0
2023-11-21 13:00:00,98.94,98.94,98.73,98.73,29805.0,96.3927,96.3927,96.1881,96.1881,29805.0
2023-11-21 13:05:00,98.74,98.79,98.66,98.79,27650.0,96.1978,96.2465,96.1199,96.2465,27650.0
2023-11-21 13:10:00,98.81,98.82,98.73,98.73,21418.0,96.266,96.2757,96.1881,96.1881,21418.0
2023-11-21 13:15:00,98.73,98.77,98.69,98.7,19165.0,96.1881,96.227,96.1491,96.1588,19165.0
2023-11-21 13:20:00,98.7,98.7,98.63,98.64,23534.0,96.1588,96.1588,96.0906,96.1004,23534.0
2023-11-21 13:25:00,98.65,98.7,98.57,98.7,19407.0,96.1101,96.1588,96.0322,96.1588,19407.0
2023-11-21 13:30:00,98.7,98.8,98.69,98.8,107992.0,96.1588,96.2563,96.1491,96.2563,107992.0
2023-11-21 13:35:00,98.8,98.81,98.68,98.76,19886.0,96.2563,96.266,96.1393,96.2173,19886.0
2023-11-21 13:40:00,98.75,98.78,98.71,98.71,27476.0,96.2075,96.2368,96.1686,96.1686,27476.0
2023-11-21 13:45:00,98.71,98.75,98.67,98.73,36479.0,96.1686,96.2075,96.1296,96.1881,36479.0
2023-11-21 13:50:00,98.72,98.78,98.71,98.73,37209.0,96.1783,96.2368,96.1686,96.1881,37209.0
2023-11-21 13:55:00,98.74,98.76,98.6,98.61,51946.0,96.1978,96.2173,96.0614,96.0711,51946.0
2023-11-21 14:00:00,98.6,98.65,98.51,98.59,92596.0,96.0614,96.1101,95.9737,96.0517,92596.0
2023-11-21 14:05:00,98.59,98.59,98.4,98.4,48395.0,96.0517,96.0517,95.8666,95.8666,48395.0
2023-11-21 14:10:00,98.42,98.52,98.37,98.52,27515.0,95.886,95.9835,95.8373,95.9835,27515.0
2023-11-21 14:15:00,98.51,98.56,98.37,98.41,37817.0,95.9737,96.0224,95.8373,95.8763,37817.0
2023-11-21 14:20:00,98.41,98.41,98.33,98.34,55170.0,95.8763,95.8763,95.7984,95.8081,55170.0
2023-11-21 14:25:00,98.34,98.45,98.32,98.39,92664.0,95.8081,95.9153,95.7886,95.8568,92664.0
2023-11-21 14:30:00,98.38,98.42,98.3,98.38,59381.0,95.8471,95.886,95.7691,95.8471,59381.0
2023-11-21 14:35:00,98.38,98.42,98.33,98.37,58211.0,95.8471,95.886,95.7984,95.8373,58211.0
2023-11-21 14:40:00,98.38,98.42,98.36,98.41,62088.0,95.8471,95.886,95.8276,95.8763,62088.0
2023-11-21 14:45:00,98.41,98.48,98.38,98.42,59291.0,95.8763,95.9445,95.8471,95.886,59291.0
2023-11-21 14:50:00,98.42,98.42,98.3,98.35,45924.0,95.886,95.886,95.7691,95.8178,45924.0
2023-11-21 14:55:00,98.35,98.39,98.3,98.33,178862.0,95.8178,95.8568,95.7691,95.7984,178862.0
2023-11-21 15:00:00,98.34,98.46,98.3,98.31,138700.0,95.8081,95.925,95.7691,95.7789,138700.0
2023-11-21 15:05:00,98.32,98.4,98.24,98.3,105421.0,95.7886,95.8666,95.7107,95.7691,105421.0
2023-11-21 15:10:00,98.3,98.39,98.24,98.24,126741.0,95.7691,95.8568,95.7107,95.7107,126741.0
2023-11-21 15:15:00,98.24,98.36,98.23,98.31,83485.0,95.7107,95.8276,95.7009,95.7789,83485.0
2023-11-21 15:20:00,98.32,98.44,98.3,98.4,105393.0,95.7886,95.9055,95.7691,95.8666,105393.0
2023-11-21 15:25:00,98.4,98.59,98.39,98.59,110919.0,95.8666,96.0517,95.8568,96.0517,110919.0
2023-11-21 15:30:00,98.58,98.67,98.44,98.45,142486.0,96.0419,96.1296,95.9055,95.9153,142486.0
2023-11-21 15:35:00,98.45,98.49,98.34,98.45,116728.0,95.9153,95.9542,95.8081,95.9153,116728.0
2023-11-21 15:40:00,98.45,98.45,98.31,98.35,154107.0,95.9153,95.9153,95.7789,95.8178,154107.0
2023-11-21 15:45:00,98.36,98.41,98.27,98.34,282966.0,95.8276,95.8763,95.7399,95.8081,282966.0
2023-11-21 15:50:00,98.35,98.52,98.35,98.45,336016.0,95.8178,95.9835,95.8178,95.9153,336016.0
2023-11-21 15:55:00,98.45,98.51,98.34,98.43,803478.0,95.9153,95.9737,95.8081,95.8958,803478.0
2023-11-22 09:30:00,98.72,99.26,98.6,99.18,401058.0,96.1783,96.7044,96.0614,96.6265,401058.0
2023-11-22 09:35:00,99.18,99.65,99.17,99.31,263154.0,96.6265,97.0844,96.6167,96.7531,263154.0
2023-11-22 09:40:00,99.32,99.32,98.88,98.95,128849.0,96.7629,96.7629,96.3342,96.4024,128849.0
2023-11-22 09:45:00,98.95,99.0,98.45,98.62,157616.0,96.4024,96.4511,95.9153,96.0809,157616.0
2023-11-22 09:50:00,98.63,98.64,98.12,98.29,185815.0,96.0906,96.1004,95.5938,95.7594,185815.0
2023-11-22 09:55:00,98.29,98.46,98.08,98.43,172807.0,95.7594,95.925,95.5548,95.8958,172807.0
2023-11-22 10:00:00,98.42,98.42,97.95,98.04,122903.0,95.886,95.886,95.4281,95.5158,122903.0
2023-11-22 10:05:00,98.05,98.26,98.04,98.06,78172.0,95.5256,95.7302,95.5158,95.5353,78172.0
2023-11-22 10:10:00,98.07,98.46,98.07,98.3,96727.0,95.5451,95.925,95.5451,95.7691,96727.0
2023-11-22 10:15:00,98.31,98.31,98.12,98.26,55205.0,95.7789,95.7789,95.5938,95.7302,55205.0
2023-11-22 10:20:00,98.27,98.44,98.21,98.43,68973.0,95.7399,95.9055,95.6814,95.8958,68973.0
2023-11-22 10:25:00,98.43,98.44,98.22,98.42,66399.0,95.8958,95.9055,95.6912,95.886,66399.0
2023-11-22 10:30:00,98.42,98.62,98.42,98.58,65708.0,95.886,96.0809,95.886,96.0419,65708.0
2023-11-22 10:35:00,98.58,98.7,98.51,98.56,56131.0,96.0419,96.1588,95.9737,96.0224,56131.0
2023-11-22 10:40:00,98.55,98.75,98.55,98.7,72208.0,96.0127,96.2075,96.0127,96.1588,72208.0
2023-11-22 10:45:00,98.7,98.72,98.54,98.57,35456.0,96.1588,96.1783,96.0029,96.0322,35456.0
2023-11-22 10:50:00,98.57,98.63,98.29,98.32,52341.0,96.0322,96.0906,95.7594,95.7886,52341.0
2023-11-22 10:55:00,98.32,98.48,98.3,98.48,35859.0,95.7886,95.9445,95.7691,95.9445,35859.0
2023-11-22 11:00:00,98.46,98.61,98.39,98.56,45098.0,95.925,96.0711,95.8568,96.0224,45098.0
2023-11-22 11:05:00,98.56,98.58,98.45,98.47,67545.0,96.0224,96.0419,95.9153,95.9348,67545.0
2023-11-22 11:10:00,98.47,98.66,98.43,98.59,43481.0,95.9348,96.1199,95.8958,96.0517,43481.0
2023-11-22 11:15:00,98.58,98.61,98.47,98.51,47880.0,96.0419,96.0711,95.9348,95.9737,47880.0
2023-11-22 11:20:00,98.51,98.62,98.49,98.6,26262.0,95.9737,96.0809,95.9542,96.0614,26262.0
2023-11-22 11:25:00,98.6,98.62,98.53,98.6,27817.0,96.0614,96.0809,95.9932,96.0614,27817.0
2023-11-22 11:30:00,98.63,98.73,98.6,98.73,49016.0,96.0906,96.1881,96.0614,96.1881,49016.0
2023-11-22 11:35:00,98.71,98.75,98.7,98.72,35826.0,96.1686,96.2075,96.1588,96.1783,35826.0
2023-11-22 11:40:00,98.72,98.8,98.7,98.79,33354.0,96.1783,96.2563,96.1588,96.2465,33354.0
2023-11-22 11:45:00,98.79,98.82,98.72,98.74,26853.0,96.2465,96.2757,96.1783,96.1978,26853.0
2023-11-22 11:50:00,98.74,98.76,98.65,98.71,40075.0,96.1978,96.2173,96.1101,96.1686,40075.0
2023-11-22 11:55:00,98.7,98.86,98.69,98.85,44821.0,96.1588,96.3147,96.1491,96.305,44821.0
2023-11-22 12:00:00,98.85,98.87,98.76,98.8,24219.0,96.305,96.3245,96.2173,96.2563,24219.0
2023-11-22 12:05:00,98.8,98.92,98.79,98.91,27532.0,96.2563,96.3732,96.2465,96.3634,27532.0
2023-11-22 12:10:00,98.92,98.94,98.75,98.76,30719.0,96.3732,96.3927,96.2075,96.2173,30719.0
2023-11-22 12:15:00,98.76,98.87,98.75,98.85,15557.0,96.2173,96.3245,96.2075,96.305,15557.0
2023-11-22 12:20:00,98.86,98.88,98.79,98.83,24689.0,96.3147,96.3342,96.2465,96.2855,24689.0
2023-11-22 12:25:00,98.84,98.97,98.82,98.97,45822.0,96.2952,96.4219,96.2757,96.4219,45822.0
2023-11-22 12:30:00,98.97,99.02,98.89,98.98,53425.0,96.4219,96.4706,96.3439,96.4316,53425.0
2023-11-22 12:35:00,98.98,99.0,98.94,98.98,25763.0,96.4316,96.4511,96.3927,96.4316,25763.0
2023-11-22 12:40:00,98.98,98.98,98.8,98.84,40302.0,96.4316,96.4316,96.2563,96.2952,40302.0
2023-11-22 12:45:00,98.84,98.87,98.79,98.83,19847.0,96.2952,96.3245,96.2465,96.2855,19847.0
2023-11-22 12:50:00,98.83,99.01,98.82,98.92,49569.0,96.2855,96.4608,96.2757,96.3732,49569.0
2023-11-22 12:55:00,98.93,98.96,98.86,98.93,27355.0,96.3829,96.4121,96.3147,96.3829,27355.0
2023-11-22 13:00:00,98.93,99.0,98.93,98.93,24745.0,96.3829,96.4511,96.3829,96.3829,24745.0
2023-11-22 13:05:00,98.92,99.02,98.91,99.02,19566.0,96.3732,96.4706,96.3634,96.4706,19566.0
2023-11-22 13:10:00,99.02,99.08,99.01,99.07,24032.0,96.4706,96.529,96.4608,96.5193,24032.0
2023-11-22 13:15:00,99.06,99.08,98.88,98.9,25353.0,96.5096,96.529,96.3342,96.3537,25353.0
2023-11-22 13:20:00,98.91,99.0,98.91,98.98,23372.0,96.3634,96.4511,96.3634,96.4316,23372.0
2023-11-22 13:25:00,98.97,99.0,98.94,98.95,17692.0,96.4219,96.4511,96.3927,96.4024,17692.0
2023-11-22 13:30:00,98.98,99.09,98.92,99.08,80331.0,96.4316,96.5388,96.3732,96.529,80331.0
2023-11-22 13:35:00,99.08,99.09,99.02,99.02,27051.0,96.529,96.5388,96.4706,96.4706,27051.0
2023-11-22 13:40:00,99.03,99.04,98.94,99.0,26739.0,96.4803,96.4901,96.3927,96.4511,26739.0
2023-11-22 13:45:00,98.99,99.05,98.94,99.0,38667.0,96.4414,96.4998,96.3927,96.4511,38667.0
2023-11-22 13:50:00,99.0,99.04,98.98,99.0,24495.0,96.4511,96.4901,96.4316,96.4511,24495.0
2023-11-22 13:55:00,99.01,99.11,99.0,99.04,42971.0,96.4608,96.5583,96.4511,96.4901,42971.0
2023-11-22 14:00:00,99.04,99.08,98.97,98.98,47218.0,96.4901,96.529,96.4219,96.4316,47218.0
2023-11-22 14:05:00,98.99,99.01,98.9,98.94,38591.0,96.4414,96.4608,96.3537,96.3927,38591.0
2023-11-22 14:10:00,98.94,98.95,98.85,98.85,24683.0,96.3927,96.4024,96.305,96.305,24683.0
2023-11-22 14:15:00,98.85,98.9,98.84,98.87,18918.0,96.305,96.3537,96.2952,96.3245,18918.0
2023-11-22 14:20:00,98.88,98.89,98.8,98.81,32962.0,96.3342,96.3439,96.2563,96.266,32962.0
2023-11-22 14:25:00,98.81,98.84,98.78,98.82,14725.0,96.266,96.2952,96.2368,96.2757,14725.0
2023-11-22 14:30:00,98.81,98.81,98.62,98.65,19355.0,96.266,96.266,96.0809,96.1101,19355.0
2023-11-22 14:35:00,98.64,98.67,98.44,98.44,46508.0,96.1004,96.1296,95.9055,95.9055,46508.0
2023-11-22 14:40:00,98.43,98.62,98.4,98.57,24244.0,95.8958,96.0809,95.8666,96.0322,24244.0
2023-11-22 14:45:00,98.59,98.6,98.47,98.54,24799.0,96.0517,96.0614,95.9348,96.0029,24799.0
2023-11-22 14:50:00,98.53,98.65,98.52,98.64,26351.0,95.9932,96.1101,95.9835,96.1004,26351.0
2023-11-22 14:55:00,98.65,98.7,98.61,98.66,37862.0,96.1101,96.1588,96.0711,96.1199,37862.0
2023-11-22 15:00:00,98.67,98.7,98.59,98.67,41117.0,96.1296,96.1588,96.0517,96.1296,41117.0
2023-11-22 15:05:00,98.67,98.73,98.66,98.69,38173.0,96.1296,96.1881,96.1199,96.1491,38173.0
2023-11-22 15:10:00,98.69,98.78,98.67,98.78,33984.0,96.1491,96.2368,96.1296,96.2368,33984.0
2023-11-22 15:15:00,98.79,98.81,98.71,98.73,27872.0,96.2465,96.266,96.1686,96.1881,27872.0
2023-11-22 15:20:00,98.72,98.72,98.6,98.64,35354.0,96.1783,96.1783,96.0614,96.1004,35354.0
2023-11-22 15:25:00,98.65,98.69,98.57,98.69,26920.0,96.1101,96.1491,96.0322,96.1491,26920.0
2023-11-22 15:30:00,98.7,98.73,98.65,98.73,31300.0,96.1588,96.1881,96.1101,96.1881,31300.0
2023-11-22 15:35:00,98.73,98.77,98.7,98.71,53963.0,96.1881,96.227,96.1588,96.1686,53963.0
2023-11-22 15:40:00,98.72,98.78,98.71,98.74,51155.0,96.1783,96.2368,96.1686,96.1978,51155.0
2023-11-22 15:45:00,98.74,98.79,98.72,98.75,55368.0,96.1978,96.2465,96.1783,96.2075,55368.0
2023-11-22 15:50:00,98.76,98.77,98.58,98.59,97096.0,96.2173,96.227,96.0419,96.0517,97096.0
2023-11-22 15:55:00,98.59,98.69,98.59,98.65,286321.0,96.0517,96.1491,96.0517,96.1101,286321.0
2023-11-24 09:30:00,98.48,98.73,98.23,98.59,325451.0,95.9445,96.1881,95.7009,96.0517,325451.0
2023-11-24 09:35:00,98.59,98.67,98.27,98.28,162232.0,96.0517,96.1296,95.7399,95.7496,162232.0
2023-11-24 09:40:00,98.27,98.41,98.13,98.19,70775.0,95.7399,95.8763,95.6035,95.662,70775.0
2023-11-24 09:45:00,98.22,98.42,98.19,98.23,78551.0,95.6912,95.886,95.662,95.7009,78551.0
2023-11-24 09:50:00,98.21,98.33,98.07,98.13,104692.0,95.6814,95.7984,95.5451,95.6035,104692.0
2023-11-24 09:55:00,98.13,98.16,97.98,98.04,83739.0,95.6035,95.6327,95.4574,95.5158,83739.0
2023-11-24 10:00:00,98.06,98.17,98.03,98.14,87258.0,95.5353,95.6425,95.5061,95.6132,87258.0
2023-11-24 10:05:00,98.16,98.17,97.97,98.0,78877.0,95.6327,95.6425,95.4476,95.4769,78877.0
2023-11-24 10:10:00,98.0,98.13,97.97,98.03,59624.0,95.4769,95.6035,95.4476,95.5061,59624.0
2023-11-24 10:15:00,98.02,98.06,97.92,98.01,70539.0,95.4963,95.5353,95.3989,95.4866,70539.0
2023-11-24 10:20:00,98.01,98.07,97.97,97.98,48668.0,95.4866,95.5451,95.4476,95.4574,48668.0
2023-11-24 10:25:00,97.97,98.01,97.86,97.91,75946.0,95.4476,95.4866,95.3405,95.3892,75946.0
2023-11-24 10:30:00,97.91,98.0,97.76,97.77,120015.0,95.3892,95.4769,95.243,95.2528,120015.0
2023-11-24 10:35:00,97.76,97.88,97.74,97.86,72457.0,95.243,95.3599,95.2235,95.3405,72457.0
2023-11-24 10:40:00,97.86,97.89,97.72,97.72,42939.0,95.3405,95.3697,95.2041,95.2041,42939.0
2023-11-24 10:45:00,97.74,97.84,97.72,97.81,121313.0,95.2235,95.321,95.2041,95.2917,121313.0
2023-11-24 10:50:00,97.8,97.81,97.65,97.79,53876.0,95.282,95.2917,95.1359,95.2723,53876.0
2023-11-24 10:55:00,97.77,97.82,97.76,97.79,40290.0,95.2528,95.3015,95.243,95.2723,40290.0
2023-11-24 11:00:00,97.78,97.79,97.67,97.69,34358.0,95.2625,95.2723,95.1553,95.1748,34358.0
2023-11-24 11:05:00,97.69,97.72,97.65,97.68,40650.0,95.1748,95.2041,95.1359,95.1651,40650.0
2023-11-24 11:10:00,97.69,97.69,97.5,97.57,123949.0,95.1748,95.1748,94.9897,95.0579,123949.0
2023-11-24 11:15:00,97.58,97.74,97.54,97.67,66701.0,95.0677,95.2235,95.0287,95.1553,66701.0
2023-11-24 11:20:00,97.67,97.71,97.63,97.69,50202.0,95.1553,95.1943,95.1164,95.1748,50202.0
2023-11-24 11:25:00,97.7,97.7,97.51,97.55,37019.0,95.1846,95.1846,94.9995,95.0384,37019.0
2023-11-24 11:30:00,97.57,97.62,97.54,97.56,39157.0,95.0579,95.1066,95.0287,95.0482,39157.0
2023-11-24 11:35:00,97.56,97.62,97.47,97.48,58636.0,95.0482,95.1066,94.9605,94.9702,58636.0
2023-11-24 11:40:00,97.48,97.6,97.48,97.59,74427.0,94.9702,95.0872,94.9702,95.0774,74427.0
2023-11-24 11:45:00,97.59,97.63,97.56,97.57,31877.0,95.0774,95.1164,95.0482,95.0579,31877.0
2023-11-24 11:50:00,97.58,97.72,97.57,97.7,54247.0,95.0677,95.2041,95.0579,95.1846,54247.0
2023-11-24 11:55:00,97.7,97.77,97.69,97.7,28856.0,95.1846,95.2528,95.1748,95.1846,28856.0
2023-11-24 12:00:00,97.7,97.71,97.63,97.69,36195.0,95.1846,95.1943,95.1164,95.1748,36195.0
2023-11-24 12:05:00,97.69,97.69,97.61,97.64,35694.0,95.1748,95.1748,95.0969,95.1261,35694.0
2023-11-24 12:10:00,97.64,97.67,97.6,97.67,34360.0,95.1261,95.1553,95.0872,95.1553,34360.0
2023-11-24 12:15:00,97.66,97.68,97.62,97.65,43409.0,95.1456,95.1651,95.1066,95.1359,43409.0
2023-11-24 12:20:00,97.66,97.71,97.63,97.71,75702.0,95.1456,95.1943,95.1164,95.1943,75702.0
2023-11-24 12:25:00,97.71,97.87,97.71,97.87,67651.0,95.1943,95.3502,95.1943,95.3502,67651.0
2023-11-24 12:30:00,97.87,97.95,97.83,97.94,69121.0,95.3502,95.4281,95.3112,95.4184,69121.0
2023-11-24 12:35:00,97.94,98.05,97.94,98.0,56136.0,95.4184,95.5256,95.4184,95.4769,56136.0
2023-11-24 12:40:00,98.0,98.0,97.79,97.79,45228.0,95.4769,95.4769,95.2723,95.2723,45228.0
2023-11-24 12:45:00,97.77,97.87,97.77,97.83,50553.0,95.2528,95.3502,95.2528,95.3112,50553.0
2023-11-24 12:50:00,97.82,97.95,97.81,97.93,109271.0,95.3015,95.4281,95.2917,95.4087,109271.0
2023-11-24 12:55:00,97.94,98.0,97.83,97.94,218498.0,95.4184,95.4769,95.3112,95.4184,218498.0
2023-11-27 09:30:00,97.42,97.44,96.53,96.57,288177.0,94.9118,94.9313,94.0447,94.0837,288177.0
2023-11-27 09:35:00,96.57,96.72,96.44,96.62,214745.0,94.0837,94.2298,93.957,94.1324,214745.0
2023-11-27 09:40:00,96.61,96.82,96.51,96.56,138608.0,94.1226,94.3272,94.0252,94.0739,138608.0
2023-11-27 09:45:00,96.56,96.77,96.51,96.73,98646.0,94.0739,94.2785,94.0252,94.2396,98646.0
2023-11-27 09:50:00,96.75,96.78,96.43,96.53,130851.0,94.259,94.2883,93.9473,94.0447,130851.0
2023-11-27 09:55:00,96.53,96.7,96.53,96.6,70678.0,94.0447,94.2103,94.0447,94.1129,70678.0
2023-11-27 10:00:00,96.59,96.72,96.51,96.55,89277.0,94.1032,94.2298,94.0252,94.0642,89277.0
2023-11-27 10:05:00,96.54,96.64,96.45,96.64,81731.0,94.0544,94.1519,93.9668,94.1519,81731.0
2023-11-27 10:10:00,96.64,96.74,96.51,96.55,74131.0,94.1519,94.2493,94.0252,94.0642,74131.0
2023-11-27 10:15:00,96.55,96.68,96.51,96.58,71585.0,94.0642,94.1908,94.0252,94.0934,71585.0
2023-11-27 10:20:00,96.58,96.64,96.42,96.48,57634.0,94.0934,94.1519,93.9375,93.996,57634.0
2023-11-27 10:25:00,96.49,96.68,96.46,96.64,45849.0,94.0057,94.1908,93.9765,94.1519,45849.0
2023-11-27 10:30:00,96.65,96.75,96.57,96.73,50721.0,94.1616,94.259,94.0837,94.2396,50721.0
2023-11-27 10:35:00,96.72,96.78,96.66,96.69,48813.0,94.2298,94.2883,94.1714,94.2006,48813.0
2023-11-27 10:40:00,96.69,97.07,96.67,97.05,103710.0,94.2006,94.5708,94.1811,94.5513,103710.0
2023-11-27 10:45:00,97.05,97.1,96.95,97.04,73674.0,94.5513,94.6,94.4539,94.5416,73674.0
2023-11-27 10:50:00,97.04,97.04,96.83,96.92,59119.0,94.5416,94.5416,94.337,94.4247,59119.0
2023-11-27 10:55:00,96.93,97.0,96.83,96.85,36454.0,94.4344,94.5026,94.337,94.3565,36454.0
2023-11-27 11:00:00,96.84,96.88,96.78,96.87,47545.0,94.3467,94.3857,94.2883,94.3759,47545.0
2023-11-27 11:05:00,96.86,96.89,96.72,96.81,70908.0,94.3662,94.3954,94.2298,94.3175,70908.0
2023-11-27 11:10:00,96.81,96.86,96.7,96.76,76767.0,94.3175,94.3662,94.2103,94.2688,76767.0
2023-11-27 11:15:00,96.75,96.82,96.7,96.82,45397.0,94.259,94.3272,94.2103,94.3272,45397.0
2023-11-27 11:20:00,96.83,96.88,96.77,96.78,61223.0,94.337,94.3857,94.2785,94.2883,61223.0
2023-11-27 11:25:00,96.77,96.84,96.73,96.83,97217.0,94.2785,94.3467,94.2396,94.337,97217.0
2023-11-27 11:30:00,96.83,96.85,96.74,96.83,77321.0,94.337,94.3565,94.2493,94.337,77321.0
2023-11-27 11:35:00,96.83,96.93,96.79,96.89,54203.0,94.337,94.4344,94.298,94.3954,54203.0
2023-11-27 11:40:00,96.89,96.99,96.87,96.92,54129.0,94.3954,94.4929,94.3759,94.4247,54129.0
2023-11-27 11:45:00,96.91,96.95,96.87,96.93,56279.0,94.4149,94.4539,94.3759,94.4344,56279.0
2023-11-27 11:50:00,96.93,97.0,96.89,96.98,91312.0,94.4344,94.5026,94.3954,94.4831,91312.0
2023-11-27 11:55:00,96.97,97.06,96.94,96.96,67856.0,94.4734,94.5611,94.4441,94.4636,67856.0
2023-11-27 12:00:00,96.95,96.98,96.86,96.97,51944.0,94.4539,94.4831,94.3662,94.4734,51944.0
2023-11-27 12:05:00,96.95,97.02,96.95,97.01,52326.0,94.4539,94.5221,94.4539,94.5123,52326.0
2023-11-27 12:10:00,97.01,97.07,96.99,97.05,46552.0,94.5123,94.5708,94.4929,94.5513,46552.0
2023-11-27 12:15:00,97.04,97.07,96.99,97.02,49764.0,94.5416,94.5708,94.4929,94.5221,49764.0
2023-11-27 12:20:00,97.02,97.02,96.94,96.99,34373.0,94.5221,94.5221,94.4441,94.4929,34373.0
2023-11-27 12:25:00,96.98,97.0,96.93,97.0,39215.0,94.4831,94.5026,94.4344,94.5026,39215.0
2023-11-27 12:30:00,96.99,97.0,96.95,96.98,40213.0,94.4929,94.5026,94.4539,94.4831,40213.0
2023-11-27 12:35:00,96.98,97.06,96.97,97.0,68553.0,94.4831,94.5611,94.4734,94.5026,68553.0
2023-11-27 12:40:00,97.01,97.08,97.0,97.07,39321.0,94.5123,94.5805,94.5026,94.5708,39321.0
2023-11-27 12:45:00,97.08,97.08,97.0,97.02,34193.0,94.5805,94.5805,94.5026,94.5221,34193.0
2023-11-27 12:50:00,97.01,97.19,97.0,97.18,32625.0,94.5123,94.6877,94.5026,94.678,32625.0
2023-11-27 12:55:00,97.2,97.25,97.19,97.24,24856.0,94.6974,94.7462,94.6877,94.7364,24856.0
2023-11-27 13:00:00,97.25,97.48,97.19,97.47,63926.0,94.7462,94.9702,94.6877,94.9605,63926.0
2023-11-27 13:05:00,97.47,97.54,97.41,97.47,80111.0,94.9605,95.0287,94.902,94.9605,80111.0
2023-11-27 13:10:00,97.46,97.55,97.44,97.55,29783.0,94.9508,95.0384,94.9313,95.0384,29783.0
2023-11-27 13:15:00,97.55,97.55,97.42,97.43,59716.0,95.0384,95.0384,94.9118,94.9215,59716.0
2023-11-27 13:20:00,97.43,97.44,97.29,97.35,29800.0,94.9215,94.9313,94.7851,94.8436,29800.0
2023-11-27 13:25:00,97.35,97.37,97.31,97.36,17119.0,94.8436,94.8631,94.8046,94.8533,17119.0
2023-11-27 13:30:00,97.37,97.44,97.34,97.43,32663.0,94.8631,94.9313,94.8338,94.9215,32663.0
2023-11-27 13:35:00,97.44,97.47,97.35,97.36,21762.0,94.9313,94.9605,94.8436,94.8533,21762.0
2023-11-27 13:40:00,97.37,97.41,97.34,97.36,32650.0,94.8631,94.902,94.8338,94.8533,32650.0
2023-11-27 13:45:00,97.35,97.44,97.34,97.36,26694.0,94.8436,94.9313,94.8338,94.8533,26694.0
2023-11-27 13:50:00,97.36,97.47,97.34,97.4,32703.0,94.8533,94.9605,94.8338,94.8923,32703.0
2023-11-27 13:55:00,97.39,97.39,97.26,97.31,37683.0,94.8826,94.8826,94.7559,94.8046,37683.0
2023-11-27 14:00:00,97.32,97.4,97.3,97.33,23749.0,94.8144,94.8923,94.7949,94.8241,23749.0
2023-11-27 14:05:00,97.33,97.33,97.27,97.32,18105.0,94.8241,94.8241,94.7656,94.8144,18105.0
2023-11-27 14:10:00,97.32,97.33,97.27,97.28,21471.0,94.8144,94.8241,94.7656,94.7754,21471.0
2023-11-27 14:15:00,97.29,97.29,97.2,97.22,21789.0,94.7851,94.7851,94.6974,94.7169,21789.0
2023-11-27 14:20:00,97.23,97.26,97.21,97.25,25782.0,94.7267,94.7559,94.7072,94.7462,25782.0
2023-11-27 14:25:00,97.24,97.25,97.19,97.23,24035.0,94.7364,94.7462,94.6877,94.7267,24035.0
2023-11-27 14:30:00,97.24,97.33,97.21,97.32,25415.0,94.7364,94.8241,94.7072,94.8144,25415.0
2023-11-27 14:35:00,97.32,97.36,97.3,97.3,27537.0,94.8144,94.8533,94.7949,94.7949,27537.0
2023-11-27 14:40:00,97.27,97.31,97.13,97.19,38838.0,94.7656,94.8046,94.6293,94.6877,38838.0
2023-11-27 14:45:00,97.2,97.24,97.19,97.21,25163.0,94.6974,94.7364,94.6877,94.7072,25163.0
2023-11-27 14:50:00,97.21,97.23,97.19,97.2,23907.0,94.7072,94.7267,94.6877,94.6974,23907.0
2023-11-27 14:55:00,97.2,97.27,97.19,97.26,40840.0,94.6974,94.7656,94.6877,94.7559,40840.0
2023-11-27 15:00:00,97.27,97.28,97.21,97.21,31026.0,94.7656,94.7754,94.7072,94.7072,31026.0
2023-11-27 15:05:00,97.21,97.22,97.14,97.18,47009.0,94.7072,94.7169,94.639,94.678,47009.0
2023-11-27 15:10:00,97.17,97.26,97.14,97.17,68680.0,94.6682,94.7559,94.639,94.6682,68680.0
2023-11-27 15:15:00,97.16,97.2,97.13,97.18,36703.0,94.6585,94.6974,94.6293,94.678,36703.0
2023-11-27 15:20:00,97.19,97.24,97.18,97.2,32699.0,94.6877,94.7364,94.678,94.6974,32699.0
2023-11-27 15:25:00,97.2,97.21,97.16,97.2,31369.0,94.6974,94.7072,94.6585,94.6974,31369.0
2023-11-27 15:30:00,97.2,97.21,97.15,97.17,42294.0,94.6974,94.7072,94.6487,94.6682,42294.0
2023-11-27 15:35:00,97.16,97.23,97.15,97.22,43252.0,94.6585,94.7267,94.6487,94.7169,43252.0
2023-11-27 15:40:00,97.23,97.23,97.15,97.18,51168.0,94.7267,94.7267,94.6487,94.678,51168.0
2023-11-27 15:45:00,97.18,97.21,97.13,97.16,111443.0,94.678,94.7072,94.6293,94.6585,111443.0
2023-11-27 15:50:00,97.16,97.23,97.13,97.16,140604.0,94.6585,94.7267,94.6293,94.6585,140604.0
2023-11-27 15:55:00,97.16,97.22,97.01,97.21,401712.0,94.6585,94.7169,94.5123,94.7072,401712.0
2023-11-28 09:30:00,97.87,97.94,97.51,97.87,355331.0,95.3502,95.4184,94.9995,95.3502,355331.0
2023-11-28 09:35:00,97.87,97.92,97.62,97.65,136811.0,95.3502,95.3989,95.1066,95.1359,136811.0
2023-11-28 09:40:00,97.66,97.74,97.25,97.32,151785.0,95.1456,95.2235,94.7462,94.8144,151785.0
2023-11-28 09:45:00,97.31,97.58,97.31,97.47,79806.0,94.8046,95.0677,94.8046,94.9605,79806.0
2023-11-28 09:50:00,97.48,97.51,97.3,97.3,63833.0,94.9702,94.9995,94.7949,94.7949,63833.0
2023-11-28 09:55:00,97.32,97.41,97.25,97.37,71693.0,94.8144,94.902,94.7462,94.8631,71693.0
2023-11-28 10:00:00,97.37,97.5,97.31,97.48,108647.0,94.8631,94.9897,94.8046,94.9702,108647.0
2023-11-28 10:05:00,97.48,97.5,97.3,97.34,55162.0,94.9702,94.9897,94.7949,94.8338,55162.0
2023-11-28 10:10:00,97.35,97.38,97.23,97.29,69375.0,94.8436,94.8728,94.7267,94.7851,69375.0
2023-11-28 10:15:00,97.31,97.47,97.31,97.44,59335.0,94.8046,94.9605,94.8046,94.9313,59335.0
2023-11-28 10:20:00,97.46,97.59,97.42,97.47,60693.0,94.9508,95.0774,94.9118,94.9605,60693.0
2023-11-28 10:25:00,97.46,97.51,97.42,97.45,38186.0,94.9508,94.9995,94.9118,94.941,38186.0
2023-11-28 10:30:00,97.46,97.51,97.36,97.39,38222.0,94.9508,94.9995,94.8533,94.8826,38222.0
2023-11-28 10:35:00,97.39,97.55,97.26,97.55,55432.0,94.8826,95.0384,94.7559,95.0384,55432.0
2023-11-28 10:40:00,97.57,97.85,97.56,97.83,71092.0,95.0579,95.3307,95.0482,95.3112,71092.0
2023-11-28 10:45:00,97.82,97.83,97.64,97.68,53408.0,95.3015,95.3112,95.1261,95.1651,53408.0
2023-11-28 10:50:00,97.69,97.71,97.64,97.66,33989.0,95.1748,95.1943,95.1261,95.1456,33989.0
2023-11-28 10:55:00,97.65,97.69,97.56,97.65,41066.0,95.1359,95.1748,95.0482,95.1359,41066.0
2023-11-28 11:00:00,97.65,97.76,97.64,97.75,29444.0,95.1359,95.243,95.1261,95.2333,29444.0
2023-11-28 11:05:00,97.75,97.85,97.73,97.75,34093.0,95.2333,95.3307,95.2138,95.2333,34093.0
2023-11-28 11:10:00,97.75,97.88,97.68,97.88,24290.0,95.2333,95.3599,95.1651,95.3599,24290.0
2023-11-28 11:15:00,97.88,97.91,97.84,97.88,27616.0,95.3599,95.3892,95.321,95.3599,27616.0
2023-11-28 11:20:00,97.87,97.94,97.82,97.92,35164.0,95.3502,95.4184,95.3015,95.3989,35164.0
2023-11-28 11:25:00,97.92,97.98,97.9,97.95,32077.0,95.3989,95.4574,95.3794,95.4281,32077.0
2023-11-28 11:30:00,97.95,98.11,97.94,98.08,57288.0,95.4281,95.584,95.4184,95.5548,57288.0
2023-11-28 11:35:00,98.09,98.13,98.04,98.08,29422.0,95.5645,95.6035,95.5158,95.5548,29422.0
2023-11-28 11:40:00,98.09,98.1,98.01,98.02,38824.0,95.5645,95.5743,95.4866,95.4963,38824.0
2023-11-28 11:45:00,98.0,98.03,97.9,97.98,48423.0,95.4769,95.5061,95.3794,95.4574,48423.0
2023-11-28 11:50:00,97.98,98.0,97.88,97.92,32588.0,95.4574,95.4769,95.3599,95.3989,32588.0
2023-11-28 11:55:00,97.92,98.05,97.88,98.04,41541.0,95.3989,95.5256,95.3599,95.5158,41541.0
2023-11-28 12:00:00,98.05,98.13,98.05,98.11,27496.0,95.5256,95.6035,95.5256,95.584,27496.0
2023-11-28 12:05:00,98.12,98.17,98.05,98.13,55784.0,95.5938,95.6425,95.5256,95.6035,55784.0
2023-11-28 12:10:00,98.14,98.19,98.13,98.18,26047.0,95.6132,95.662,95.6035,95.6522,26047.0
2023-11-28 12:15:00,98.18,98.25,98.18,98.2,43082.0,95.6522,95.7204,95.6522,95.6717,43082.0
2023-11-28 12:20:00,98.2,98.25,98.15,98.16,40866.0,95.6717,95.7204,95.623,95.6327,40866.0
2023-11-28 12:25:00,98.16,98.17,98.07,98.12,50352.0,95.6327,95.6425,95.5451,95.5938,50352.0
2023-11-28 12:30:00,98.11,98.11,97.97,98.05,71974.0,95.584,95.584,95.4476,95.5256,71974.0
2023-11-28 12:35:00,98.05,98.08,98.02,98.08,29409.0,95.5256,95.5548,95.4963,95.5548,29409.0
2023-11-28 12:40:00,98.07,98.08,98.0,98.01,29904.0,95.5451,95.5548,95.4769,95.4866,29904.0
2023-11-28 12:45:00,98.02,98.04,97.88,97.89,43565.0,95.4963,95.5158,95.3599,95.3697,43565.0
2023-11-28 12:50:00,97.88,97.92,97.83,97.9,53855.0,95.3599,95.3989,95.3112,95.3794,53855.0
2023-11-28 12:55:00,97.89,97.96,97.88,97.93,32305.0,95.3697,95.4379,95.3599,95.4087,32305.0
2023-11-28 13:00:00,97.93,97.96,97.62,97.66,51963.0,95.4087,95.4379,95.1066,95.1456,51963.0
2023-11-28 13:05:00,97.65,97.76,97.65,97.7,22467.0,95.1359,95.243,95.1359,95.1846,22467.0
2023-11-28 13:10:00,97.7,97.7,97.44,97.48,40650.0,95.1846,95.1846,94.9313,94.9702,40650.0
2023-11-28 13:15:00,97.47,97.49,97.36,97.48,93333.0,94.9605,94.98,94.8533,94.9702,93333.0
2023-11-28 13:20:00,97.5,97.58,97.45,97.48,38308.0,94.9897,95.0677,94.941,94.9702,38308.0
2023-11-28 13:25:00,97.48,97.59,97.46,97.57,21927.0,94.9702,95.0774,94.9508,95.0579,21927.0
2023-11-28 13:30:00,97.56,97.59,97.52,97.56,17971.0,95.0482,95.0774,95.0092,95.0482,17971.0
2023-11-28 13:35:00,97.56,97.62,97.54,97.59,36656.0,95.0482,95.1066,95.0287,95.0774,36656.0
2023-11-28 13:40:00,97.6,97.6,97.49,97.5,38207.0,95.0872,95.0872,94.98,94.9897,38207.0
2023-11-28 13:45:00,97.49,97.64,97.49,97.58,42921.0,94.98,95.1261,94.98,95.0677,42921.0
2023-11-28 13:50:00,97.56,97.59,97.52,97.53,26572.0,95.0482,95.0774,95.0092,95.019,26572.0
2023-11-28 13:55:00,97.54,97.54,97.42,97.45,32602.0,95.0287,95.0287,94.9118,94.941,32602.0
2023-11-28 14:00:00,97.44,97.51,97.43,97.45,23796.0,94.9313,94.9995,94.9215,94.941,23796.0
2023-11-28 14:05:00,97.45,97.52,97.4,97.44,48012.0,94.941,95.0092,94.8923,94.9313,48012.0
2023-11-28 14:10:00,97.44,97.52,97.44,97.47,25351.0,94.9313,95.0092,94.9313,94.9605,25351.0
2023-11-28 14:15:00,97.46,97.53,97.4,97.42,34231.0,94.9508,95.019,94.8923,94.9118,34231.0
2023-11-28 14:20:00,97.42,97.52,97.41,97.5,39539.0,94.9118,95.0092,94.902,94.9897,39539.0
2023-11-28 14:25:00,97.51,97.56,97.5,97.53,22579.0,94.9995,95.0482,94.9897,95.019,22579.0
2023-11-28 14:30:00,97.55,97.55,97.46,97.51,32948.0,95.0384,95.0384,94.9508,94.9995,32948.0
2023-11-28 14:35:00,97.53,97.61,97.53,97.61,27358.0,95.019,95.0969,95.019,95.0969,27358.0
2023-11-28 14:40:00,97.61,97.65,97.58,97.59,20762.0,95.0969,95.1359,95.0677,95.0774,20762.0
2023-11-28 14:45:00,97.59,97.67,97.57,97.63,19547.0,95.0774,95.1553,95.0579,95.1164,19547.0
2023-11-28 14:50:00,97.64,97.73,97.64,97.72,29853.0,95.1261,95.2138,95.1261,95.2041,29853.0
2023-11-28 14:55:00,97.73,97.75,97.68,97.69,29765.0,95.2138,95.2333,95.1651,95.1748,29765.0
2023-11-28 15:00:00,97.7,97.71,97.6,97.62,31627.0,95.1846,95.1943,95.0872,95.1066,31627.0
2023-11-28 15:05:00,97.61,97.66,97.59,97.59,38458.0,95.0969,95.1456,95.0774,95.0774,38458.0
2023-11-28 15:10:00,97.59,97.65,97.57,97.61,58066.0,95.0774,95.1359,95.0579,95.0969,58066.0
2023-11-28 15:15:00,97.62,97.66,97.58,97.59,53409.0,95.1066,95.1456,95.0677,95.0774,53409.0
2023-11-28 15:20:00,97.59,97.63,97.47,97.62,96346.0,95.0774,95.1164,94.9605,95.1066,96346.0
2023-11-28 15:25:00,97.62,97.66,97.59,97.59,70805.0,95.1066,95.1456,95.0774,95.0774,70805.0
2023-11-28 15:30:00,97.59,97.71,97.59,97.69,51439.0,95.0774,95.1943,95.0774,95.1748,51439.0
2023-11-28 15:35:00,97.68,97.69,97.62,97.67,69420.0,95.1651,95.1748,95.1066,95.1553,69420.0
2023-11-28 15:40:00,97.66,97.7,97.65,97.68,59481.0,95.1456,95.1846,95.1359,95.1651,59481.0
2023-11-28 15:45:00,97.68,97.71,97.64,97.71,129112.0,95.1651,95.1943,95.1261,95.1943,129112.0
2023-11-28 15:50:00,97.71,97.8,97.67,97.78,220224.0,95.1943,95.282,95.1553,95.2625,220224.0
2023-11-28 15:55:00,97.78,97.98,97.75,97.98,411229.0,95.2625,95.4574,95.2333,95.4574,411229.0
2023-11-29 09:30:00,99.0,99.47,98.78,99.42,330969.0,96.4511,96.909,96.2368,96.8603,330969.0
2023-11-29 09:35:00,99.4,99.73,99.31,99.31,165377.0,96.8408,97.1623,96.7531,96.7531,165377.0
2023-11-29 09:40:00,99.31,99.31,98.94,99.12,333754.0,96.7531,96.7531,96.3927,96.568,333754.0
2023-11-29 09:45:00,99.13,99.37,99.1,99.28,136098.0,96.5778,96.8116,96.5485,96.7239,136098.0
2023-11-29 09:50:00,99.28,99.48,99.18,99.41,141098.0,96.7239,96.9187,96.6265,96.8506,141098.0
2023-11-29 09:55:00,99.4,99.57,99.4,99.51,139177.0,96.8408,97.0064,96.8408,96.948,139177.0
2023-11-29 10:00:00,99.51,99.73,99.38,99.39,112194.0,96.948,97.1623,96.8213,96.8311,112194.0
2023-11-29 10:05:00,99.38,99.42,98.97,99.05,109085.0,96.8213,96.8603,96.4219,96.4998,109085.0
2023-11-29 10:10:00,99.05,99.09,98.91,99.04,92063.0,96.4998,96.5388,96.3634,96.4901,92063.0
2023-11-29 10:15:00,99.04,99.22,99.01,99.17,50259.0,96.4901,96.6654,96.4608,96.6167,50259.0
2023-11-29 10:20:00,99.16,99.35,99.11,99.18,92383.0,96.607,96.7921,96.5583,96.6265,92383.0
2023-11-29 10:25:00,99.18,99.25,99.14,99.23,47844.0,96.6265,96.6947,96.5875,96.6752,47844.0
2023-11-29 10:30:00,99.22,99.42,99.16,99.29,94096.0,96.6654,96.8603,96.607,96.7336,94096.0
2023-11-29 10:35:00,99.3,99.38,99.22,99.33,32315.0,96.7434,96.8213,96.6654,96.7726,32315.0
2023-11-29 10:40:00,99.33,99.33,99.16,99.26,38880.0,96.7726,96.7726,96.607,96.7044,38880.0
2023-11-29 10:45:00,99.25,99.29,99.09,99.25,39871.0,96.6947,96.7336,96.5388,96.6947,39871.0
2023-11-29 10:50:00,99.25,99.37,99.25,99.35,47612.0,96.6947,96.8116,96.6947,96.7921,47612.0
2023-11-29 10:55:00,99.33,99.41,99.3,99.32,38319.0,96.7726,96.8506,96.7434,96.7629,38319.0
2023-11-29 11:00:00,99.33,99.36,99.26,99.31,25731.0,96.7726,96.8018,96.7044,96.7531,25731.0
2023-11-29 11:05:00,99.31,99.33,99.22,99.24,40665.0,96.7531,96.7726,96.6654,96.6849,40665.0
2023-11-29 11:10:00,99.24,99.27,99.1,99.26,47217.0,96.6849,96.7142,96.5485,96.7044,47217.0
2023-11-29 11:15:00,99.24,99.27,99.12,99.14,34781.0,96.6849,96.7142,96.568,96.5875,34781.0
2023-11-29 11:20:00,99.14,99.14,98.96,98.96,30190.0,96.5875,96.5875,96.4121,96.4121,30190.0
2023-11-29 11:25:00,98.97,99.0,98.88,98.96,54284.0,96.4219,96.4511,96.3342,96.4121,54284.0
2023-11-29 11:30:00,98.95,99.0,98.77,98.82,44099.0,96.4024,96.4511,96.227,96.2757,44099.0
2023-11-29 11:35:00,98.82,98.96,98.82,98.86,19645.0,96.2757,96.4121,96.2757,96.3147,19645.0
2023-11-29 11:40:00,98.86,98.89,98.81,98.85,21677.0,96.3147,96.3439,96.266,96.305,21677.0
2023-11-29 11:45:00,98.85,98.94,98.84,98.91,20374.0,96.305,96.3927,96.2952,96.3634,20374.0
2023-11-29 11:50:00,98.91,98.95,98.85,98.94,17467.0,96.3634,96.4024,96.305,96.3927,17467.0
2023-11-29 11:55:00,98.94,98.94,98.82,98.91,28911.0,96.3927,96.3927,96.2757,96.3634,28911.0
2023-11-29 12:00:00,98.93,98.93,98.77,98.8,22958.0,96.3829,96.3829,96.227,96.2563,22958.0
2023-11-29 12:05:00,98.8,98.85,98.74,98.82,24769.0,96.2563,96.305,96.1978,96.2757,24769.0
2023-11-29 12:10:00,98.82,98.85,98.77,98.83,14494.0,96.2757,96.305,96.227,96.2855,14494.0
2023-11-29 12:15:00,98.83,98.86,98.8,98.81,15509.0,96.2855,96.3147,96.2563,96.266,15509.0
2023-11-29 12:20:00,98.79,98.87,98.79,98.84,15743.0,96.2465,96.3245,96.2465,96.2952,15743.0
2023-11-29 12:25:00,98.83,98.99,98.79,98.98,52503.0,96.2855,96.4414,96.2465,96.4316,52503.0
2023-11-29 12:30:00,98.98,99.04,98.97,99.01,47561.0,96.4316,96.4901,96.4219,96.4608,47561.0
2023-11-29 12:35:00,99.0,99.06,98.99,99.02,19094.0,96.4511,96.5096,96.4414,96.4706,19094.0
2023-11-29 12:40:00,99.02,99.05,98.97,99.04,39992.0,96.4706,96.4998,96.4219,96.4901,39992.0
2023-11-29 12:45:00,99.04,99.09,99.01,99.08,44338.0,96.4901,96.5388,96.4608,96.529,44338.0
2023-11-29 12:50:00,99.09,99.13,99.04,99.11,52928.0,96.5388,96.5778,96.4901,96.5583,52928.0
2023-11-29 12:55:00,99.1,99.1,99.05,99.09,27204.0,96.5485,96.5485,96.4998,96.5388,27204.0
2023-11-29 13:00:00,99.09,99.26,99.09,99.23,62716.0,96.5388,96.7044,96.5388,96.6752,62716.0
2023-11-29 13:05:00,99.23,99.27,99.17,99.22,31401.0,96.6752,96.7142,96.6167,96.6654,31401.0
2023-11-29 13:10:00,99.22,99.23,99.16,99.19,36805.0,96.6654,96.6752,96.607,96.6362,36805.0
2023-11-29 13:15:00,99.18,99.28,99.18,99.27,74496.0,96.6265,96.7239,96.6265,96.7142,74496.0
2023-11-29 13:20:00,99.26,99.32,99.23,99.29,23555.0,96.7044,96.7629,96.6752,96.7336,23555.0
2023-11-29 13:25:00,99.29,99.33,99.25,99.27,25123.0,96.7336,96.7726,96.6947,96.7142,25123.0
2023-11-29 13:30:00,99.27,99.27,99.07,99.08,35569.0,96.7142,96.7142,96.5193,96.529,35569.0
2023-11-29 13:35:00,99.08,99.12,99.03,99.12,26322.0,96.529,96.568,96.4803,96.568,26322.0
2023-11-29 13:40:00,99.12,99.13,99.1,99.12,27936.0,96.568,96.5778,96.5485,96.568,27936.0
2023-11-29 13:45:00,99.12,99.17,99.11,99.12,14908.0,96.568,96.6167,96.5583,96.568,14908.0
2023-11-29 13:50:00,99.11,99.14,99.09,99.14,11286.0,96.5583,96.5875,96.5388,96.5875,11286.0
2023-11-29 13:55:00,99.13,99.24,99.11,99.18,25710.0,96.5778,96.6849,96.5583,96.6265,25710.0
2023-11-29 14:00:00,99.18,99.18,99.06,99.09,18747.0,96.6265,96.6265,96.5096,96.5388,18747.0
2023-11-29 14:05:00,99.1,99.15,99.07,99.12,20883.0,96.5485,96.5972,96.5193,96.568,20883.0
2023-11-29 14:10:00,99.11,99.19,99.11,99.13,28219.0,96.5583,96.6362,96.5583,96.5778,28219.0
2023-11-29 14:15:00,99.12,99.19,99.1,99.17,85446.0,96.568,96.6362,96.5485,96.6167,85446.0
2023-11-29 14:20:00,99.18,99.19,99.07,99.08,23151.0,96.6265,96.6362,96.5193,96.529,23151.0
2023-11-29 14:25:00,99.08,99.08,98.91,98.92,29772.0,96.529,96.529,96.3634,96.3732,29772.0
2023-11-29 14:30:00,98.91,98.95,98.84,98.89,35249.0,96.3634,96.4024,96.2952,96.3439,35249.0
2023-11-29 14:35:00,98.89,98.9,98.75,98.76,38835.0,96.3439,96.3537,96.2075,96.2173,38835.0
2023-11-29 14:40:00,98.74,98.84,98.74,98.82,36137.0,96.1978,96.2952,96.1978,96.2757,36137.0
2023-11-29 14:45:00,98.82,98.91,98.81,98.89,19894.0,96.2757,96.3634,96.266,96.3439,19894.0
2023-11-29 14:50:00,98.88,98.95,98.87,98.93,22125.0,96.3342,96.4024,96.3245,96.3829,22125.0
2023-11-29 14:55:00,98.93,98.95,98.89,98.91,22218.0,96.3829,96.4024,96.3439,96.3634,22218.0
2023-11-29 15:00:00,98.91,98.98,98.86,98.97,41934.0,96.3634,96.4316,96.3147,96.4219,41934.0
2023-11-29 15:05:00,98.98,99.04,98.96,99.02,31150.0,96.4316,96.4901,96.4121,96.4706,31150.0
2023-11-29 15:10:00,99.03,99.03,98.91,98.93,28584.0,96.4803,96.4803,96.3634,96.3829,28584.0
2023-11-29 15:15:00,98.93,98.93,98.73,98.8,30222.0,96.3829,96.3829,96.1881,96.2563,30222.0
2023-11-29 15:20:00,98.79,98.79,98.64,98.66,29792.0,96.2465,96.2465,96.1004,96.1199,29792.0
2023-11-29 15:25:00,98.65,98.72,98.6,98.7,68348.0,96.1101,96.1783,96.0614,96.1588,68348.0
2023-11-29 15:30:00,98.7,98.84,98.7,98.84,46779.0,96.1588,96.2952,96.1588,96.2952,46779.0
2023-11-29 15:35:00,98.83,98.87,98.8,98.83,46826.0,96.2855,96.3245,96.2563,96.2855,46826.0
2023-11-29 15:40:00,98.83,98.95,98.82,98.93,68029.0,96.2855,96.4024,96.2757,96.3829,68029.0
2023-11-29 15:45:00,98.92,98.99,98.88,98.98,133256.0,96.3732,96.4414,96.3342,96.4316,133256.0
2023-11-29 15:50:00,98.98,99.02,98.76,98.78,136078.0,96.4316,96.4706,96.2173,96.2368,136078.0
2023-11-29 15:55:00,98.78,98.93,98.71,98.9,341721.0,96.2368,96.3829,96.1686,96.3537,341721.0
2023-11-30 09:30:00,98.93,98.98,98.36,98.67,293058.0,96.3829,96.4316,95.8276,96.1296,293058.0
2023-11-30 09:35:00,98.68,98.68,98.25,98.34,169700.0,96.1393,96.1393,95.7204,95.8081,169700.0
2023-11-30 09:40:00,98.35,98.35,98.02,98.12,145808.0,95.8178,95.8178,95.4963,95.5938,145808.0
2023-11-30 09:45:00,98.13,98.14,97.81,97.92,159448.0,95.6035,95.6132,95.2917,95.3989,159448.0
2023-11-30 09:50:00,97.92,98.05,97.87,97.98,83117.0,95.3989,95.5256,95.3502,95.4574,83117.0
2023-11-30 09:55:00,97.99,98.0,97.87,97.93,72186.0,95.4671,95.4769,95.3502,95.4087,72186.0
2023-11-30 10:00:00,97.93,97.93,97.45,97.46,124777.0,95.4087,95.4087,94.941,94.9508,124777.0
2023-11-30 10:05:00,97.46,97.63,97.44,97.57,70473.0,94.9508,95.1164,94.9313,95.0579,70473.0
2023-11-30 10:10:00,97.58,97.95,97.55,97.89,112952.0,95.0677,95.4281,95.0384,95.3697,112952.0
2023-11-30 10:15:00,97.88,98.12,97.85,98.0,118785.0,95.3599,95.5938,95.3307,95.4769,118785.0
2023-11-30 10:20:00,98.01,98.09,97.87,98.01,51874.0,95.4866,95.5645,95.3502,95.4866,51874.0
2023-11-30 10:25:00,98.01,98.04,97.82,97.83,54064.0,95.4866,95.5158,95.3015,95.3112,54064.0
2023-11-30 10:30:00,97.83,97.92,97.78,97.92,59419.0,95.3112,95.3989,95.2625,95.3989,59419.0
2023-11-30 10:35:00,97.92,97.92,97.57,97.6,81805.0,95.3989,95.3989,95.0579,95.0872,81805.0
2023-11-30 10:40:00,97.6,97.63,97.46,97.59,85368.0,95.0872,95.1164,94.9508,95.0774,85368.0
2023-11-30 10:45:00,97.59,97.59,97.38,97.38,63191.0,95.0774,95.0774,94.8728,94.8728,63191.0
2023-11-30 10:50:00,97.38,97.5,97.34,97.45,47670.0,94.8728,94.9897,94.8338,94.941,47670.0
2023-11-30 10:55:00,97.45,97.66,97.42,97.62,135529.0,94.941,95.1456,94.9118,95.1066,135529.0
2023-11-30 11:00:00,97.62,97.69,97.53,97.59,79571.0,95.1066,95.1748,95.019,95.0774,79571.0
2023-11-30 11:05:00,97.6,97.62,97.4,97.43,49807.0,95.0872,95.1066,94.8923,94.9215,49807.0
2023-11-30 11:10:00,97.43,97.59,97.38,97.58,59941.0,94.9215,95.0774,94.8728,95.0677,59941.0
2023-11-30 11:15:00,97.58,97.61,97.41,97.44,50108.0,95.0677,95.0969,94.902,94.9313,50108.0
2023-11-30 11:20:00,97.44,97.48,97.33,97.39,135776.0,94.9313,94.9702,94.8241,94.8826,135776.0
2023-11-30 11:25:00,97.38,97.45,97.26,97.44,106249.0,94.8728,94.941,94.7559,94.9313,106249.0
2023-11-30 11:30:00,97.43,97.54,97.33,97.53,64645.0,94.9215,95.0287,94.8241,95.019,64645.0
2023-11-30 11:35:00,97.53,97.69,97.51,97.64,48221.0,95.019,95.1748,94.9995,95.1261,48221.0
2023-11-30 11:40:00,97.64,97.68,97.54,97.56,27425.0,95.1261,95.1651,95.0287,95.0482,27425.0
2023-11-30 11:45:00,97.57,97.58,97.44,97.51,64864.0,95.0579,95.0677,94.9313,94.9995,64864.0
2023-11-30 11:50:00,97.51,97.64,97.51,97.54,76000.0,94.9995,95.1261,94.9995,95.0287,76000.0
2023-11-30 11:55:00,97.53,97.57,97.48,97.54,109413.0,95.019,95.0579,94.9702,95.0287,109413.0
2023-11-30 12:00:00,97.54,97.77,97.46,97.68,70765.0,95.0287,95.2528,94.9508,95.1651,70765.0
2023-11-30 12:05:00,97.69,97.75,97.63,97.71,32383.0,95.1748,95.2333,95.1164,95.1943,32383.0
2023-11-30 12:10:00,97.72,97.76,97.63,97.75,50400.0,95.2041,95.243,95.1164,95.2333,50400.0
2023-11-30 12:15:00,97.74,97.74,97.55,97.58,49100.0,95.2235,95.2235,95.0384,95.0677,49100.0
2023-11-30 12:20:00,97.58,97.59,97.5,97.52,40228.0,95.0677,95.0774,94.9897,95.0092,40228.0
2023-11-30 12:25:00,97.52,97.55,97.49,97.52,25243.0,95.0092,95.0384,94.98,95.0092,25243.0
2023-11-30 12:30:00,97.53,97.61,97.5,97.52,30626.0,95.019,95.0969,94.9897,95.0092,30626.0
2023-11-30 12:35:00,97.51,97.62,97.49,97.55,36810.0,94.9995,95.1066,94.98,95.0384,36810.0
2023-11-30 12:40:00,97.54,97.61,97.53,97.56,59050.0,95.0287,95.0969,95.019,95.0482,59050.0
2023-11-30 12:45:00,97.56,97.64,97.5,97.58,98494.0,95.0482,95.1261,94.9897,95.0677,98494.0
2023-11-30 12:50:00,97.58,97.64,97.55,97.56,37277.0,95.0677,95.1261,95.0384,95.0482,37277.0
2023-11-30 12:55:00,97.56,97.57,97.46,97.5,45175.0,95.0482,95.0579,94.9508,94.9897,45175.0
2023-11-30 13:00:00,97.49,97.49,97.38,97.39,42604.0,94.98,94.98,94.8728,94.8826,42604.0
2023-11-30 13:05:00,97.39,97.4,97.26,97.27,52545.0,94.8826,94.8923,94.7559,94.7656,52545.0
2023-11-30 13:10:00,97.28,97.34,97.23,97.31,69805.0,94.7754,94.8338,94.7267,94.8046,69805.0
2023-11-30 13:15:00,97.31,97.35,97.23,97.28,45440.0,94.8046,94.8436,94.7267,94.7754,45440.0
2023-11-30 13:20:00,97.28,97.36,97.26,97.3,39843.0,94.7754,94.8533,94.7559,94.7949,39843.0
2023-11-30 13:25:00,97.3,97.3,97.12,97.13,69760.0,94.7949,94.7949,94.6195,94.6293,69760.0
2023-11-30 13:30:00,97.13,97.22,97.05,97.21,94430.0,94.6293,94.7169,94.5513,94.7072,94430.0
2023-11-30 13:35:00,97.22,97.24,97.18,97.2,30888.0,94.7169,94.7364,94.678,94.6974,30888.0
2023-11-30 13:40:00,97.2,97.26,97.16,97.19,32603.0,94.6974,94.7559,94.6585,94.6877,32603.0
2023-11-30 13:45:00,97.2,97.2,97.09,97.11,38261.0,94.6974,94.6974,94.5903,94.6098,38261.0
2023-11-30 13:50:00,97.11,97.19,97.07,97.19,43621.0,94.6098,94.6877,94.5708,94.6877,43621.0
2023-11-30 13:55:00,97.18,97.26,97.16,97.26,37464.0,94.678,94.7559,94.6585,94.7559,37464.0
2023-11-30 14:00:00,97.26,97.32,97.23,97.3,33209.0,94.7559,94.8144,94.7267,94.7949,33209.0
2023-11-30 14:05:00,97.3,97.34,97.27,97.3,44391.0,94.7949,94.8338,94.7656,94.7949,44391.0
2023-11-30 14:10:00,97.3,97.33,97.28,97.31,24633.0,94.7949,94.8241,94.7754,94.8046,24633.0
2023-11-30 14:15:00,97.32,97.35,97.25,97.27,33104.0,94.8144,94.8436,94.7462,94.7656,33104.0
2023-11-30 14:20:00,97.26,97.27,97.2,97.26,33351.0,94.7559,94.7656,94.6974,94.7559,33351.0
2023-11-30 14:25:00,97.25,97.25,97.15,97.16,31904.0,94.7462,94.7462,94.6487,94.6585,31904.0
2023-11-30 14:30:00,97.17,97.27,97.13,97.27,48365.0,94.6682,94.7656,94.6293,94.7656,48365.0
2023-11-30 14:35:00,97.27,97.27,97.19,97.26,31744.0,94.7656,94.7656,94.6877,94.7559,31744.0
2023-11-30 14:40:00,97.27,97.29,97.2,97.26,35794.0,94.7656,94.7851,94.6974,94.7559,35794.0
2023-11-30 14:45:00,97.27,97.37,97.22,97.37,46740.0,94.7656,94.8631,94.7169,94.8631,46740.0
2023-11-30 14:50:00,97.37,97.38,97.24,97.26,39533.0,94.8631,94.8728,94.7364,94.7559,39533.0
2023-11-30 14:55:00,97.26,97.29,97.21,97.23,44419.0,94.7559,94.7851,94.7072,94.7267,44419.0
2023-11-30 15:00:00,97.23,97.24,97.15,97.2,50292.0,94.7267,94.7364,94.6487,94.6974,50292.0
2023-11-30 15:05:00,97.2,97.2,97.08,97.15,60926.0,94.6974,94.6974,94.5805,94.6487,60926.0
2023-11-30 15:10:00,97.15,97.23,97.13,97.2,88783.0,94.6487,94.7267,94.6293,94.6974,88783.0
2023-11-30 15:15:00,97.2,97.21,97.09,97.12,79248.0,94.6974,94.7072,94.5903,94.6195,79248.0
2023-11-30 15:20:00,97.12,97.17,97.06,97.11,73348.0,94.6195,94.6682,94.5611,94.6098,73348.0
2023-11-30 15:25:00,97.11,97.11,96.9,97.0,160054.0,94.6098,94.6098,94.4052,94.5026,160054.0
2023-11-30 15:30:00,97.0,97.09,96.97,97.07,117274.0,94.5026,94.5903,94.4734,94.5708,117274.0
2023-11-30 15:35:00,97.06,97.07,96.9,96.94,166887.0,94.5611,94.5708,94.4052,94.4441,166887.0
2023-11-30 15:40:00,96.94,97.21,96.92,97.2,157446.0,94.4441,94.7072,94.4247,94.6974,157446.0
2023-11-30 15:45:00,97.2,97.22,97.06,97.13,185606.0,94.6974,94.7169,94.5611,94.6293,185606.0
2023-11-30 15:50:00,97.14,97.46,97.13,97.43,301758.0,94.639,94.9508,94.6293,94.9215,301758.0
2023-11-30 15:55:00,97.42,97.47,97.23,97.27,534998.0,94.9118,94.9605,94.7267,94.7656,534998.0
2023-12-01 09:30:00,97.7,97.79,97.05,97.2,458967.0,95.1846,95.2723,94.5513,94.6974,458967.0
2023-12-01 09:35:00,97.21,97.68,97.02,97.68,109024.0,94.7072,95.1651,94.5221,95.1651,109024.0
2023-12-01 09:40:00,97.67,98.03,97.61,98.02,79228.0,95.1553,95.5061,95.0969,95.4963,79228.0
2023-12-01 09:45:00,98.02,98.23,97.94,97.94,111981.0,95.4963,95.7009,95.4184,95.4184,111981.0
2023-12-01 09:50:00,97.93,97.98,97.59,97.64,179254.0,95.4087,95.4574,95.0774,95.1261,179254.0
2023-12-01 09:55:00,97.64,97.77,97.41,97.47,95914.0,95.1261,95.2528,94.902,94.9605,95914.0
2023-12-01 10:00:00,97.49,97.77,97.41,97.68,291030.0,94.98,95.2528,94.902,95.1651,291030.0
2023-12-01 10:05:00,97.72,97.74,97.33,97.4,247080.0,95.2041,95.2235,94.8241,94.8923,247080.0
2023-12-01 10:10:00,97.39,97.44,97.18,97.2,172520.0,94.8826,94.9313,94.678,94.6974,172520.0
2023-12-01 10:15:00,97.22,97.32,97.07,97.31,113627.0,94.7169,94.8144,94.5708,94.8046,113627.0
2023-12-01 10:20:00,97.32,97.35,97.19,97.26,55483.0,94.8144,94.8436,94.6877,94.7559,55483.0
2023-12-01 10:25:00,97.27,97.32,97.15,97.31,69233.0,94.7656,94.8144,94.6487,94.8046,69233.0
2023-12-01 10:30:00,97.3,97.37,97.18,97.33,71500.0,94.7949,94.8631,94.678,94.8241,71500.0
2023-12-01 10:35:00,97.33,97.55,97.3,97.45,94283.0,94.8241,95.0384,94.7949,94.941,94283.0
2023-12-01 10:40:00,97.48,97.63,97.35,97.62,57595.0,94.9702,95.1164,94.8436,95.1066,57595.0
2023-12-01 10:45:00,97.62,97.67,97.54,97.66,46424.0,95.1066,95.1553,95.0287,95.1456,46424.0
2023-12-01 10:50:00,97.67,97.69,97.53,97.68,71758.0,95.1553,95.1748,95.019,95.1651,71758.0
2023-12-01 10:55:00,97.68,97.69,97.52,97.55,44773.0,95.1651,95.1748,95.0092,95.0384,44773.0
2023-12-01 11:00:00,97.54,97.74,97.32,97.73,50609.0,95.0287,95.2235,94.8144,95.2138,50609.0
2023-12-01 11:05:00,97.73,97.81,97.57,97.74,42211.0,95.2138,95.2917,95.0579,95.2235,42211.0
2023-12-01 11:10:00,97.78,98.06,97.74,98.04,71718.0,95.2625,95.5353,95.2235,95.5158,71718.0
2023-12-01 11:15:00,98.04,98.13,97.98,98.1,82077.0,95.5158,95.6035,95.4574,95.5743,82077.0
2023-12-01 11:20:00,98.1,98.16,97.97,98.08,49834.0,95.5743,95.6327,95.4476,95.5548,49834.0
2023-12-01 11:25:00,98.1,98.2,98.07,98.19,63781.0,95.5743,95.6717,95.5451,95.662,63781.0
2023-12-01 11:30:00,98.19,98.34,98.03,98.31,61508.0,95.662,95.8081,95.5061,95.7789,61508.0
2023-12-01 11:35:00,98.3,98.42,98.12,98.39,66906.0,95.7691,95.886,95.5938,95.8568,66906.0
2023-12-01 11:40:00,98.38,98.54,98.33,98.5,130882.0,95.8471,96.0029,95.7984,95.964,130882.0
2023-12-01 11:45:00,98.49,98.54,98.37,98.45,51155.0,95.9542,96.0029,95.8373,95.9153,51155.0
2023-12-01 11:50:00,98.44,98.61,98.33,98.53,64546.0,95.9055,96.0711,95.7984,95.9932,64546.0
2023-12-01 11:55:00,98.54,98.57,98.49,98.51,44619.0,96.0029,96.0322,95.9542,95.9737,44619.0
2023-12-01 12:00:00,98.52,98.54,98.43,98.46,45599.0,95.9835,96.0029,95.8958,95.925,45599.0
2023-12-01 12:05:00,98.45,98.55,98.4,98.47,32367.0,95.9153,96.0127,95.8666,95.9348,32367.0
2023-12-01 12:10:00,98.47,98.57,98.46,98.54,52909.0,95.9348,96.0322,95.925,96.0029,52909.0
2023-12-01 12:15:00,98.54,98.58,98.39,98.44,50691.0,96.0029,96.0419,95.8568,95.9055,50691.0
2023-12-01 12:20:00,98.43,98.52,98.36,98.39,150786.0,95.8958,95.9835,95.8276,95.8568,150786.0
2023-12-01 12:25:00,98.37,98.64,98.35,98.63,98824.0,95.8373,96.1004,95.8178,96.0906,98824.0
2023-12-01 12:30:00,98.62,98.76,98.59,98.69,63323.0,96.0809,96.2173,96.0517,96.1491,63323.0
2023-12-01 12:35:00,98.69,98.7,98.59,98.63,29422.0,96.1491,96.1588,96.0517,96.0906,29422.0
2023-12-01 12:40:00,98.63,98.71,98.6,98.66,32703.0,96.0906,96.1686,96.0614,96.1199,32703.0
2023-12-01 12:45:00,98.67,98.78,98.66,98.77,28597.0,96.1296,96.2368,96.1199,96.227,28597.0
2023-12-01 12:50:00,98.77,98.77,98.67,98.72,28994.0,96.227,96.227,96.1296,96.1783,28994.0
2023-12-01 12:55:00,98.73,98.78,98.67,98.67,27917.0,96.1881,96.2368,96.1296,96.1296,27917.0
2023-12-01 13:00:00,98.69,98.72,98.63,98.69,27621.0,96.1491,96.1783,96.0906,96.1491,27621.0
2023-12-01 13:05:00,98.68,98.69,98.58,98.59,47516.0,96.1393,96.1491,96.0419,96.0517,47516.0
2023-12-01 13:10:00,98.6,98.63,98.51,98.56,31068.0,96.0614,96.0906,95.9737,96.0224,31068.0
2023-12-01 13:15:00,98.55,98.6,98.48,98.57,20930.0,96.0127,96.0614,95.9445,96.0322,20930.0
2023-12-01 13:20:00,98.58,98.73,98.52,98.72,22254.0,96.0419,96.1881,95.9835,96.1783,22254.0
2023-12-01 13:25:00,98.72,98.74,98.49,98.5,26027.0,96.1783,96.1978,95.9542,95.964,26027.0
2023-12-01 13:30:00,98.5,98.56,98.46,98.56,19995.0,95.964,96.0224,95.925,96.0224,19995.0
2023-12-01 13:35:00,98.55,98.65,98.54,98.61,69993.0,96.0127,96.1101,96.0029,96.0711,69993.0
2023-12-01 13:40:00,98.6,98.65,98.52,98.64,48227.0,96.0614,96.1101,95.9835,96.1004,48227.0
2023-12-01 13:45:00,98.63,98.63,98.57,98.57,19528.0,96.0906,96.0906,96.0322,96.0322,19528.0
2023-12-01 13:50:00,98.56,98.61,98.51,98.52,20856.0,96.0224,96.0711,95.9737,95.9835,20856.0
2023-12-01 13:55:00,98.53,98.56,98.51,98.55,15596.0,95.9932,96.0224,95.9737,96.0127,15596.0
2023-12-01 14:00:00,98.54,98.58,98.52,98.53,35740.0,96.0029,96.0419,95.9835,95.9932,35740.0
2023-12-01 14:05:00,98.54,98.55,98.46,98.48,18113.0,96.0029,96.0127,95.925,95.9445,18113.0
2023-12-01 14:10:00,98.48,98.57,98.48,98.56,26515.0,95.9445,96.0322,95.9445,96.0224,26515.0
2023-12-01 14:15:00,98.56,98.57,98.52,98.52,17862.0,96.0224,96.0322,95.9835,95.9835,17862.0
2023-12-01 14:20:00,98.5,98.68,98.5,98.67,26084.0,95.964,96.1393,95.964,96.1296,26084.0
2023-12-01 14:25:00,98.67,98.67,98.57,98.63,23420.0,96.1296,96.1296,96.0322,96.0906,23420.0
2023-12-01 14:30:00,98.64,98.66,98.6,98.6,19283.0,96.1004,96.1199,96.0614,96.0614,19283.0
2023-12-01 14:35:00,98.6,98.64,98.52,98.63,29342.0,96.0614,96.1004,95.9835,96.0906,29342.0
2023-12-01 14:40:00,98.63,98.64,98.5,98.57,34644.0,96.0906,96.1004,95.964,96.0322,34644.0
2023-12-01 14:45:00,98.56,98.61,98.54,98.61,25325.0,96.0224,96.0711,96.0029,96.0711,25325.0
2023-12-01 14:50:00,98.6,98.68,98.58,98.67,29793.0,96.0614,96.1393,96.0419,96.1296,29793.0
2023-12-01 14:55:00,98.66,98.73,98.65,98.72,32536.0,96.1199,96.1881,96.1101,96.1783,32536.0
2023-12-01 15:00:00,98.72,98.73,98.57,98.58,28633.0,96.1783,96.1881,96.0322,96.0419,28633.0
2023-12-01 15:05:00,98.59,98.6,98.47,98.56,28016.0,96.0517,96.0614,95.9348,96.0224,28016.0
2023-12-01 15:10:00,98.56,98.64,98.53,98.54,26676.0,96.0224,96.1004,95.9932,96.0029,26676.0
2023-12-01 15:15:00,98.52,98.6,98.52,98.57,23667.0,95.9835,96.0614,95.9835,96.0322,23667.0
2023-12-01 15:20:00,98.56,98.57,98.48,98.52,35132.0,96.0224,96.0322,95.9445,95.9835,35132.0
2023-12-01 15:25:00,98.52,98.64,98.51,98.64,26213.0,95.9835,96.1004,95.9737,96.1004,26213.0
2023-12-01 15:30:00,98.64,98.67,98.59,98.64,43106.0,96.1004,96.1296,96.0517,96.1004,43106.0
2023-12-01 15:35:00,98.63,98.63,98.52,98.59,79026.0,96.0906,96.0906,95.9835,96.0517,79026.0
2023-12-01 15:40:00,98.57,98.65,98.54,98.56,68229.0,96.0322,96.1101,96.0029,96.0224,68229.0
2023-12-01 15:45:00,98.55,98.56,98.43,98.46,90850.0,96.0127,96.0224,95.8958,95.925,90850.0
2023-12-01 15:50:00,98.44,98.5,98.36,98.37,126977.0,95.9055,95.964,95.8276,95.8373,126977.0
2023-12-01 15:55:00,98.37,98.61,98.37,98.54,305441.0,95.8373,96.0711,95.8373,96.0029,305441.0
2023-12-04 09:30:00,97.05,97.2,96.63,96.95,460055.0,94.5513,94.6974,94.1421,94.4539,460055.0
2023-12-04 09:35:00,96.95,96.99,96.72,96.82,146762.0,94.4539,94.4929,94.2298,94.3272,146762.0
2023-12-04 09:40:00,96.81,96.86,96.63,96.64,184418.0,94.3175,94.3662,94.1421,94.1519,184418.0
2023-12-04 09:45:00,96.65,96.81,96.57,96.62,92123.0,94.1616,94.3175,94.0837,94.1324,92123.0
2023-12-04 09:50:00,96.61,96.8,96.43,96.72,178068.0,94.1226,94.3077,93.9473,94.2298,178068.0
2023-12-04 09:55:00,96.75,96.77,96.41,96.5,116430.0,94.259,94.2785,93.9278,94.0155,116430.0
2023-12-04 10:00:00,96.49,96.66,96.31,96.62,120673.0,94.0057,94.1714,93.8304,94.1324,120673.0
2023-12-04 10:05:00,96.64,96.75,96.53,96.71,91784.0,94.1519,94.259,94.0447,94.2201,91784.0
2023-12-04 10:10:00,96.69,96.69,96.44,96.46,109304.0,94.2006,94.2006,93.957,93.9765,109304.0
2023-12-04 10:15:00,96.46,96.47,96.19,96.27,118350.0,93.9765,93.9862,93.7135,93.7914,118350.0
2023-12-04 10:20:00,96.26,96.34,96.11,96.13,87055.0,93.7817,93.8596,93.6355,93.655,87055.0
2023-12-04 10:25:00,96.12,96.17,95.78,95.86,167094.0,93.6453,93.694,93.314,93.3919,167094.0
2023-12-04 10:30:00,95.86,95.87,95.51,95.53,140315.0,93.3919,93.4017,93.051,93.0704,140315.0
2023-12-04 10:35:00,95.53,95.82,95.49,95.69,123683.0,93.0704,93.353,93.0315,93.2263,123683.0
2023-12-04 10:40:00,95.69,95.76,95.6,95.61,64854.0,93.2263,93.2945,93.1386,93.1484,64854.0
2023-12-04 10:45:00,95.6,95.73,95.54,95.72,59176.0,93.1386,93.2653,93.0802,93.2556,59176.0
2023-12-04 10:50:00,95.72,95.72,95.51,95.56,74495.0,93.2556,93.2556,93.051,93.0997,74495.0
2023-12-04 10:55:00,95.56,95.68,95.52,95.53,71995.0,93.0997,93.2166,93.0607,93.0704,71995.0
2023-12-04 11:00:00,95.53,95.61,95.39,95.4,98201.0,93.0704,93.1484,92.9341,92.9438,98201.0
2023-12-04 11:05:00,95.39,95.53,95.36,95.48,97727.0,92.9341,93.0704,92.9048,93.0217,97727.0
2023-12-04 11:10:00,95.48,95.6,95.25,95.6,74484.0,93.0217,93.1386,92.7977,93.1386,74484.0
2023-12-04 11:15:00,95.59,95.72,95.53,95.64,92510.0,93.1289,93.2556,93.0704,93.1776,92510.0
2023-12-04 11:20:00,95.65,95.8,95.62,95.78,78052.0,93.1874,93.3335,93.1581,93.314,78052.0
2023-12-04 11:25:00,95.77,95.86,95.76,95.86,79643.0,93.3043,93.3919,93.2945,93.3919,79643.0
2023-12-04 11:30:00,95.85,95.94,95.79,95.89,200478.0,93.3822,93.4699,93.3238,93.4212,200478.0
2023-12-04 11:35:00,95.88,95.95,95.84,95.95,62241.0,93.4114,93.4796,93.3725,93.4796,62241.0
2023-12-04 11:40:00,95.95,96.45,95.95,96.35,308433.0,93.4796,93.9668,93.4796,93.8693,308433.0
2023-12-04 11:45:00,96.34,96.56,96.3,96.38,159018.0,93.8596,94.0739,93.8206,93.8986,159018.0
2023-12-04 11:50:00,96.39,96.45,96.32,96.32,75300.0,93.9083,93.9668,93.8401,93.8401,75300.0
2023-12-04 11:55:00,96.3,96.58,96.28,96.55,68462.0,93.8206,94.0934,93.8011,94.0642,68462.0
2023-12-04 12:00:00,96.56,96.59,96.51,96.56,70178.0,94.0739,94.1032,94.0252,94.0739,70178.0
2023-12-04 12:05:00,96.56,96.59,96.38,96.48,66490.0,94.0739,94.1032,93.8986,93.996,66490.0
2023-12-04 12:10:00,96.48,96.55,96.38,96.55,44218.0,93.996,94.0642,93.8986,94.0642,44218.0
2023-12-04 12:15:00,96.55,96.66,96.54,96.61,46846.0,94.0642,94.1714,94.0544,94.1226,46846.0
2023-12-04 12:20:00,96.61,96.63,96.48,96.5,47351.0,94.1226,94.1421,93.996,94.0155,47351.0
2023-12-04 12:25:00,96.5,96.59,96.48,96.48,39539.0,94.0155,94.1032,93.996,93.996,39539.0
2023-12-04 12:30:00,96.48,96.62,96.48,96.6,38439.0,93.996,94.1324,93.996,94.1129,38439.0
2023-12-04 12:35:00,96.6,96.69,96.53,96.59,40206.0,94.1129,94.2006,94.0447,94.1032,40206.0
2023-12-04 12:40:00,96.58,96.71,96.57,96.7,33260.0,94.0934,94.2201,94.0837,94.2103,33260.0
2023-12-04 12:45:00,96.7,96.7,96.52,96.56,32015.0,94.2103,94.2103,94.035,94.0739,32015.0
2023-12-04 12:50:00,96.56,96.66,96.55,96.59,37048.0,94.0739,94.1714,94.0642,94.1032,37048.0
2023-12-04 12:55:00,96.58,96.64,96.56,96.63,30676.0,94.0934,94.1519,94.0739,94.1421,30676.0
2023-12-04 13:00:00,96.63,96.65,96.54,96.55,75347.0,94.1421,94.1616,94.0544,94.0642,75347.0
2023-12-04 13:05:00,96.55,96.56,96.46,96.52,29409.0,94.0642,94.0739,93.9765,94.035,29409.0
2023-12-04 13:10:00,96.52,96.53,96.48,96.49,50044.0,94.035,94.0447,93.996,94.0057,50044.0
2023-12-04 13:15:00,96.5,96.6,96.49,96.59,46427.0,94.0155,94.1129,94.0057,94.1032,46427.0
2023-12-04 13:20:00,96.58,96.6,96.42,96.43,34875.0,94.0934,94.1129,93.9375,93.9473,34875.0
2023-12-04 13:25:00,96.43,96.48,96.36,96.45,29694.0,93.9473,93.996,93.8791,93.9668,29694.0
2023-12-04 13:30:00,96.45,96.45,96.37,96.42,35619.0,93.9668,93.9668,93.8888,93.9375,35619.0
2023-12-04 13:35:00,96.42,96.51,96.39,96.44,45232.0,93.9375,94.0252,93.9083,93.957,45232.0
2023-12-04 13:40:00,96.45,96.5,96.41,96.41,26330.0,93.9668,94.0155,93.9278,93.9278,26330.0
2023-12-04 13:45:00,96.41,96.44,96.37,96.4,36807.0,93.9278,93.957,93.8888,93.918,36807.0
2023-12-04 13:50:00,96.4,96.42,96.36,96.41,22051.0,93.918,93.9375,93.8791,93.9278,22051.0
2023-12-04 13:55:00,96.41,96.44,96.37,96.42,30033.0,93.9278,93.957,93.8888,93.9375,30033.0
2023-12-04 14:00:00,96.41,96.42,96.2,96.21,36961.0,93.9278,93.9375,93.7232,93.7329,36961.0
2023-12-04 14:05:00,96.22,96.27,96.21,96.24,33970.0,93.7427,93.7914,93.7329,93.7622,33970.0
2023-12-04 14:10:00,96.23,96.36,96.23,96.31,35253.0,93.7524,93.8791,93.7524,93.8304,35253.0
2023-12-04 14:15:00,96.32,96.35,96.29,96.31,32452.0,93.8401,93.8693,93.8109,93.8304,32452.0
2023-12-04 14:20:00,96.31,96.35,96.27,96.29,19745.0,93.8304,93.8693,93.7914,93.8109,19745.0
2023-12-04 14:25:00,96.31,96.34,96.28,96.33,27729.0,93.8304,93.8596,93.8011,93.8498,27729.0
2023-12-04 14:30:00,96.34,96.4,96.24,96.3,28271.0,93.8596,93.918,93.7622,93.8206,28271.0
2023-12-04 14:35:00,96.3,96.41,96.29,96.33,54270.0,93.8206,93.9278,93.8109,93.8498,54270.0
2023-12-04 14:40:00,96.33,96.41,96.31,96.4,17857.0,93.8498,93.9278,93.8304,93.918,17857.0
2023-12-04 14:45:00,96.4,96.41,96.26,96.3,27865.0,93.918,93.9278,93.7817,93.8206,27865.0
2023-12-04 14:50:00,96.31,96.36,96.28,96.32,31336.0,93.8304,93.8791,93.8011,93.8401,31336.0
2023-12-04 14:55:00,96.31,96.38,96.28,96.31,34908.0,93.8304,93.8986,93.8011,93.8304,34908.0
2023-12-04 15:00:00,96.32,96.42,96.29,96.32,51303.0,93.8401,93.9375,93.8109,93.8401,51303.0
2023-12-04 15:05:00,96.32,96.33,96.24,96.25,70673.0,93.8401,93.8498,93.7622,93.7719,70673.0
2023-12-04 15:10:00,96.24,96.28,96.2,96.23,54863.0,93.7622,93.8011,93.7232,93.7524,54863.0
2023-12-04 15:15:00,96.23,96.39,96.22,96.38,49622.0,93.7524,93.9083,93.7427,93.8986,49622.0
2023-12-04 15:20:00,96.4,96.44,96.35,96.38,64515.0,93.918,93.957,93.8693,93.8986,64515.0
2023-12-04 15:25:00,96.39,96.42,96.27,96.39,71382.0,93.9083,93.9375,93.7914,93.9083,71382.0
2023-12-04 15:30:00,96.4,96.57,96.36,96.55,87562.0,93.918,94.0837,93.8791,94.0642,87562.0
2023-12-04 15:35:00,96.54,96.54,96.41,96.44,69093.0,94.0544,94.0544,93.9278,93.957,69093.0
2023-12-04 15:40:00,96.44,96.7,96.44,96.67,88496.0,93.957,94.2103,93.957,94.1811,88496.0
2023-12-04 15:45:00,96.68,96.77,96.66,96.77,134491.0,94.1908,94.2785,94.1714,94.2785,134491.0
2023-12-04 15:50:00,96.77,96.92,96.74,96.79,295036.0,94.2785,94.4247,94.2493,94.298,295036.0
2023-12-04 15:55:00,96.8,97.04,96.79,97.03,694584.0,94.3077,94.5416,94.298,94.5318,694584.0
2023-12-05 09:30:00,96.46,96.63,96.22,96.25,221245.0,93.9765,94.1421,93.7427,93.7719,221245.0
2023-12-05 09:35:00,96.23,96.56,96.22,96.29,141379.0,93.7524,94.0739,93.7427,93.8109,141379.0
2023-12-05 09:40:00,96.29,96.62,96.28,96.55,125503.0,93.8109,94.1324,93.8011,94.0642,125503.0
2023-12-05 09:45:00,96.51,96.65,96.3,96.56,126300.0,94.0252,94.1616,93.8206,94.0739,126300.0
2023-12-05 09:50:00,96.58,96.78,96.58,96.72,123200.0,94.0934,94.2883,94.0934,94.2298,123200.0
2023-12-05 09:55:00,96.72,96.77,96.53,96.63,95144.0,94.2298,94.2785,94.0447,94.1421,95144.0
2023-12-05 10:00:00,96.67,96.97,96.66,96.92,154248.0,94.1811,94.4734,94.1714,94.4247,154248.0
2023-12-05 10:05:00,96.93,96.93,96.68,96.74,89820.0,94.4344,94.4344,94.1908,94.2493,89820.0
2023-12-05 10:10:00,96.74,96.93,96.63,96.81,111337.0,94.2493,94.4344,94.1421,94.3175,111337.0
2023-12-05 10:15:00,96.81,96.91,96.79,96.85,54355.0,94.3175,94.4149,94.298,94.3565,54355.0
2023-12-05 10:20:00,96.85,97.02,96.83,96.87,131511.0,94.3565,94.5221,94.337,94.3759,131511.0
2023-12-05 10:25:00,96.87,96.88,96.57,96.65,42241.0,94.3759,94.3857,94.0837,94.1616,42241.0
2023-12-05 10:30:00,96.66,96.66,96.43,96.44,36257.0,94.1714,94.1714,93.9473,93.957,36257.0
2023-12-05 10:35:00,96.45,96.56,96.37,96.52,57178.0,93.9668,94.0739,93.8888,94.035,57178.0
2023-12-05 10:40:00,96.53,96.6,96.49,96.53,66879.0,94.0447,94.1129,94.0057,94.0447,66879.0
2023-12-05 10:45:00,96.55,96.76,96.54,96.73,35347.0,94.0642,94.2688,94.0544,94.2396,35347.0
2023-12-05 10:50:00,96.72,96.74,96.65,96.71,34710.0,94.2298,94.2493,94.1616,94.2201,34710.0
2023-12-05 10:55:00,96.71,96.75,96.65,96.65,23113.0,94.2201,94.259,94.1616,94.1616,23113.0
2023-12-05 11:00:00,96.66,96.68,96.58,96.63,50864.0,94.1714,94.1908,94.0934,94.1421,50864.0
2023-12-05 11:05:00,96.63,96.68,96.5,96.51,42585.0,94.1421,94.1908,94.0155,94.0252,42585.0
2023-12-05 11:10:00,96.5,96.55,96.39,96.41,41726.0,94.0155,94.0642,93.9083,93.9278,41726.0
2023-12-05 11:15:00,96.41,96.45,96.22,96.23,88404.0,93.9278,93.9668,93.7427,93.7524,88404.0
2023-12-05 11:20:00,96.23,96.4,96.18,96.39,48151.0,93.7524,93.918,93.7037,93.9083,48151.0
2023-12-05 11:25:00,96.36,96.47,96.36,96.38,38881.0,93.8791,93.9862,93.8791,93.8986,38881.0
2023-12-05 11:30:00,96.38,96.4,96.22,96.22,50402.0,93.8986,93.918,93.7427,93.7427,50402.0
2023-12-05 11:35:00,96.23,96.31,96.16,96.19,33686.0,93.7524,93.8304,93.6842,93.7135,33686.0
2023-12-05 11:40:00,96.2,96.23,96.1,96.13,69719.0,93.7232,93.7524,93.6258,93.655,69719.0
2023-12-05 11:45:00,96.12,96.28,96.1,96.26,32298.0,93.6453,93.8011,93.6258,93.7817,32298.0
2023-12-05 11:50:00,96.25,96.26,95.88,95.9,63631.0,93.7719,93.7817,93.4114,93.4309,63631.0
2023-12-05 11:55:00,95.9,96.06,95.89,96.06,33755.0,93.4309,93.5868,93.4212,93.5868,33755.0
2023-12-05 12:00:00,96.09,96.16,96.07,96.08,30121.0,93.616,93.6842,93.5965,93.6063,30121.0
2023-12-05 12:05:00,96.09,96.22,96.08,96.18,29497.0,93.616,93.7427,93.6063,93.7037,29497.0
2023-12-05 12:10:00,96.19,96.25,96.18,96.23,57728.0,93.7135,93.7719,93.7037,93.7524,57728.0
2023-12-05 12:15:00,96.23,96.34,96.23,96.32,79535.0,93.7524,93.8596,93.7524,93.8401,79535.0
2023-12-05 12:20:00,96.31,96.4,96.22,96.24,36210.0,93.8304,93.918,93.7427,93.7622,36210.0
2023-12-05 12:25:00,96.24,96.33,96.23,96.32,21094.0,93.7622,93.8498,93.7524,93.8401,21094.0
2023-12-05 12:30:00,96.33,96.34,96.2,96.22,25164.0,93.8498,93.8596,93.7232,93.7427,25164.0
2023-12-05 12:35:00,96.23,96.25,96.15,96.17,38355.0,93.7524,93.7719,93.6745,93.694,38355.0
2023-12-05 12:40:00,96.17,96.18,96.0,96.04,34324.0,93.694,93.7037,93.5283,93.5673,34324.0
2023-12-05 12:45:00,96.06,96.17,96.06,96.16,26016.0,93.5868,93.694,93.5868,93.6842,26016.0
2023-12-05 12:50:00,96.16,96.18,96.11,96.16,27853.0,93.6842,93.7037,93.6355,93.6842,27853.0
2023-12-05 12:55:00,96.15,96.31,96.14,96.29,53944.0,93.6745,93.8304,93.6647,93.8109,53944.0
2023-12-05 13:00:00,96.3,96.35,96.22,96.32,49770.0,93.8206,93.8693,93.7427,93.8401,49770.0
2023-12-05 13:05:00,96.31,96.41,96.29,96.35,25132.0,93.8304,93.9278,93.8109,93.8693,25132.0
2023-12-05 13:10:00,96.36,96.42,96.35,96.36,23022.0,93.8791,93.9375,93.8693,93.8791,23022.0
2023-12-05 13:15:00,96.36,96.42,96.3,96.39,30229.0,93.8791,93.9375,93.8206,93.9083,30229.0
2023-12-05 13:20:00,96.42,96.53,96.41,96.52,31678.0,93.9375,94.0447,93.9278,94.035,31678.0
2023-12-05 13:25:00,96.52,96.53,96.42,96.44,25379.0,94.035,94.0447,93.9375,93.957,25379.0
2023-12-05 13:30:00,96.45,96.47,96.36,96.42,21826.0,93.9668,93.9862,93.8791,93.9375,21826.0
2023-12-05 13:35:00,96.42,96.45,96.36,96.42,23616.0,93.9375,93.9668,93.8791,93.9375,23616.0
2023-12-05 13:40:00,96.43,96.46,96.35,96.41,47638.0,93.9473,93.9765,93.8693,93.9278,47638.0
2023-12-05 13:45:00,96.41,96.44,96.32,96.38,36513.0,93.9278,93.957,93.8401,93.8986,36513.0
2023-12-05 13:50:00,96.36,96.46,96.35,96.46,24914.0,93.8791,93.9765,93.8693,93.9765,24914.0
2023-12-05 13:55:00,96.46,96.48,96.4,96.42,20474.0,93.9765,93.996,93.918,93.9375,20474.0
2023-12-05 14:00:00,96.43,96.45,96.33,96.34,23687.0,93.9473,93.9668,93.8498,93.8596,23687.0
2023-12-05 14:05:00,96.35,96.45,96.31,96.44,28031.0,93.8693,93.9668,93.8304,93.957,28031.0
2023-12-05 14:10:00,96.44,96.59,96.44,96.51,33431.0,93.957,94.1032,93.957,94.0252,33431.0
2023-12-05 14:15:00,96.51,96.59,96.5,96.59,31038.0,94.0252,94.1032,94.0155,94.1032,31038.0
2023-12-05 14:20:00,96.59,96.61,96.49,96.54,55055.0,94.1032,94.1226,94.0057,94.0544,55055.0
2023-12-05 14:25:00,96.54,96.65,96.53,96.64,44809.0,94.0544,94.1616,94.0447,94.1519,44809.0
2023-12-05 14:30:00,96.63,96.67,96.53,96.56,34968.0,94.1421,94.1811,94.0447,94.0739,34968.0
2023-12-05 14:35:00,96.56,96.59,96.53,96.58,75923.0,94.0739,94.1032,94.0447,94.0934,75923.0
2023-12-05 14:40:00,96.57,96.59,96.47,96.49,28975.0,94.0837,94.1032,93.9862,94.0057,28975.0
2023-12-05 14:45:00,96.49,96.58,96.49,96.56,55559.0,94.0057,94.0934,94.0057,94.0739,55559.0
2023-12-05 14:50:00,96.56,96.64,96.55,96.63,34778.0,94.0739,94.1519,94.0642,94.1421,34778.0
2023-12-05 14:55:00,96.63,96.72,96.62,96.68,30932.0,94.1421,94.2298,94.1324,94.1908,30932.0
2023-12-05 15:00:00,96.69,96.73,96.64,96.68,45134.0,94.2006,94.2396,94.1519,94.1908,45134.0
2023-12-05 15:05:00,96.68,96.74,96.64,96.73,33191.0,94.1908,94.2493,94.1519,94.2396,33191.0
2023-12-05 15:10:00,96.73,96.82,96.72,96.8,51460.0,94.2396,94.3272,94.2298,94.3077,51460.0
2023-12-05 15:15:00,96.81,96.86,96.78,96.82,49998.0,94.3175,94.3662,94.2883,94.3272,49998.0
2023-12-05 15:20:00,96.83,96.85,96.79,96.84,47368.0,94.337,94.3565,94.298,94.3467,47368.0
2023-12-05 15:25:00,96.84,96.86,96.8,96.81,48496.0,94.3467,94.3662,94.3077,94.3175,48496.0
2023-12-05 15:30:00,96.8,96.88,96.8,96.87,58382.0,94.3077,94.3857,94.3077,94.3759,58382.0
2023-12-05 15:35:00,96.86,96.88,96.81,96.86,45574.0,94.3662,94.3857,94.3175,94.3662,45574.0
2023-12-05 15:40:00,96.86,96.92,96.82,96.83,84732.0,94.3662,94.4247,94.3272,94.337,84732.0
2023-12-05 15:45:00,96.83,96.93,96.82,96.87,105040.0,94.337,94.4344,94.3272,94.3759,105040.0
2023-12-05 15:50:00,96.87,96.95,96.82,96.92,160687.0,94.3759,94.4539,94.3272,94.4247,160687.0
2023-12-05 15:55:00,96.91,96.91,96.63,96.69,362718.0,94.4149,94.4149,94.1421,94.2006,362718.0
2023-12-06 09:30:00,97.8,98.44,97.78,98.3,495982.0,95.282,95.9055,95.2625,95.7691,495982.0
2023-12-06 09:35:00,98.3,98.57,97.99,98.01,337979.0,95.7691,96.0322,95.4671,95.4866,337979.0
2023-12-06 09:40:00,98.03,98.3,97.78,97.85,251502.0,95.5061,95.7691,95.2625,95.3307,251502.0
2023-12-06 09:45:00,97.86,97.93,97.66,97.68,121184.0,95.3405,95.4087,95.1456,95.1651,121184.0
2023-12-06 09:50:00,97.69,98.01,97.69,97.89,267525.0,95.1748,95.4866,95.1748,95.3697,267525.0
2023-12-06 09:55:00,97.89,97.9,97.67,97.85,111631.0,95.3697,95.3794,95.1553,95.3307,111631.0
2023-12-06 10:00:00,97.85,97.98,97.66,97.98,61202.0,95.3307,95.4574,95.1456,95.4574,61202.0
2023-12-06 10:05:00,97.98,98.19,97.89,98.15,83625.0,95.4574,95.662,95.3697,95.623,83625.0
2023-12-06 10:10:00,98.13,98.2,97.96,98.2,43063.0,95.6035,95.6717,95.4379,95.6717,43063.0
2023-12-06 10:15:00,98.19,98.38,98.09,98.21,77541.0,95.662,95.8471,95.5645,95.6814,77541.0
2023-12-06 10:20:00,98.22,98.24,97.89,97.89,64971.0,95.6912,95.7107,95.3697,95.3697,64971.0
2023-12-06 10:25:00,97.89,97.98,97.75,97.95,73980.0,95.3697,95.4574,95.2333,95.4281,73980.0
2023-12-06 10:30:00,97.97,98.32,97.89,98.26,73762.0,95.4476,95.7886,95.3697,95.7302,73762.0
2023-12-06 10:35:00,98.24,98.27,98.01,98.01,48858.0,95.7107,95.7399,95.4866,95.4866,48858.0
2023-12-06 10:40:00,98.03,98.06,97.91,98.0,44681.0,95.5061,95.5353,95.3892,95.4769,44681.0
2023-12-06 10:45:00,98.0,98.07,97.95,98.0,52817.0,95.4769,95.5451,95.4281,95.4769,52817.0
2023-12-06 10:50:00,98.0,98.1,97.94,98.0,55061.0,95.4769,95.5743,95.4184,95.4769,55061.0
2023-12-06 10:55:00,97.99,98.03,97.81,97.89,43936.0,95.4671,95.5061,95.2917,95.3697,43936.0
2023-12-06 11:00:00,97.9,98.02,97.88,97.93,107764.0,95.3794,95.4963,95.3599,95.4087,107764.0
2023-12-06 11:05:00,97.94,98.01,97.8,97.89,57948.0,95.4184,95.4866,95.282,95.3697,57948.0
2023-12-06 11:10:00,97.9,97.99,97.86,97.89,30359.0,95.3794,95.4671,95.3405,95.3697,30359.0
2023-12-06 11:15:00,97.88,97.88,97.73,97.83,71450.0,95.3599,95.3599,95.2138,95.3112,71450.0
2023-12-06 11:20:00,97.83,97.89,97.7,97.78,91753.0,95.3112,95.3697,95.1846,95.2625,91753.0
2023-12-06 11:25:00,97.78,97.89,97.72,97.74,49487.0,95.2625,95.3697,95.2041,95.2235,49487.0
2023-12-06 11:30:00,97.75,97.79,97.53,97.6,87789.0,95.2333,95.2723,95.019,95.0872,87789.0
2023-12-06 11:35:00,97.62,97.69,97.57,97.65,35271.0,95.1066,95.1748,95.0579,95.1359,35271.0
2023-12-06 11:40:00,97.65,97.67,97.56,97.59,49227.0,95.1359,95.1553,95.0482,95.0774,49227.0
2023-12-06 11:45:00,97.59,97.73,97.58,97.7,45526.0,95.0774,95.2138,95.0677,95.1846,45526.0
2023-12-06 11:50:00,97.7,97.82,97.69,97.76,60979.0,95.1846,95.3015,95.1748,95.243,60979.0
2023-12-06 11:55:00,97.77,97.87,97.74,97.86,35142.0,95.2528,95.3502,95.2235,95.3405,35142.0
2023-12-06 12:00:00,97.88,97.89,97.79,97.81,35824.0,95.3599,95.3697,95.2723,95.2917,35824.0
2023-12-06 12:05:00,97.82,97.98,97.81,97.94,33900.0,95.3015,95.4574,95.2917,95.4184,33900.0
2023-12-06 12:10:00,97.94,97.95,97.81,97.81,31821.0,95.4184,95.4281,95.2917,95.2917,31821.0
2023-12-06 12:15:00,97.81,97.87,97.74,97.81,29273.0,95.2917,95.3502,95.2235,95.2917,29273.0
2023-12-06 12:20:00,97.82,97.91,97.8,97.87,27761.0,95.3015,95.3892,95.282,95.3502,27761.0
2023-12-06 12:25:00,97.85,97.87,97.77,97.84,47425.0,95.3307,95.3502,95.2528,95.321,47425.0
2023-12-06 12:30:00,97.85,97.94,97.84,97.91,58337.0,95.3307,95.4184,95.321,95.3892,58337.0
2023-12-06 12:35:00,97.91,97.99,97.86,97.89,38441.0,95.3892,95.4671,95.3405,95.3697,38441.0
2023-12-06 12:40:00,97.9,97.92,97.82,97.85,29512.0,95.3794,95.3989,95.3015,95.3307,29512.0
2023-12-06 12:45:00,97.88,97.9,97.76,97.81,39950.0,95.3599,95.3794,95.243,95.2917,39950.0
2023-12-06 12:50:00,97.81,97.84,97.76,97.83,112353.0,95.2917,95.321,95.243,95.3112,112353.0
2023-12-06 12:55:00,97.84,97.84,97.67,97.7,36772.0,95.321,95.321,95.1553,95.1846,36772.0
2023-12-06 13:00:00,97.69,97.78,97.69,97.72,24968.0,95.1748,95.2625,95.1748,95.2041,24968.0
2023-12-06 13:05:00,97.72,97.72,97.58,97.68,35935.0,95.2041,95.2041,95.0677,95.1651,35935.0
2023-12-06 13:10:00,97.7,97.88,97.69,97.87,25922.0,95.1846,95.3599,95.1748,95.3502,25922.0
2023-12-06 13:15:00,97.87,97.88,97.76,97.83,26616.0,95.3502,95.3599,95.243,95.3112,26616.0
2023-12-06 13:20:00,97.86,97.87,97.75,97.81,72879.0,95.3405,95.3502,95.2333,95.2917,72879.0
2023-12-06 13:25:00,97.81,97.98,97.76,97.96,53185.0,95.2917,95.4574,95.243,95.4379,53185.0
2023-12-06 13:30:00,97.96,97.98,97.87,97.87,45397.0,95.4379,95.4574,95.3502,95.3502,45397.0
2023-12-06 13:35:00,97.87,97.91,97.84,97.86,35268.0,95.3502,95.3892,95.321,95.3405,35268.0
2023-12-06 13:40:00,97.86,97.9,97.72,97.9,68244.0,95.3405,95.3794,95.2041,95.3794,68244.0
2023-12-06 13:45:00,97.9,97.96,97.88,97.96,70275.0,95.3794,95.4379,95.3599,95.4379,70275.0
2023-12-06 13:50:00,97.97,98.02,97.94,98.0,113086.0,95.4476,95.4963,95.4184,95.4769,113086.0
2023-12-06 13:55:00,98.0,98.07,97.97,98.03,39249.0,95.4769,95.5451,95.4476,95.5061,39249.0
2023-12-06 14:00:00,98.03,98.06,97.98,98.01,29253.0,95.5061,95.5353,95.4574,95.4866,29253.0
2023-12-06 14:05:00,98.01,98.04,97.96,98.0,31053.0,95.4866,95.5158,95.4379,95.4769,31053.0
2023-12-06 14:10:00,97.98,98.0,97.9,97.91,55976.0,95.4574,95.4769,95.3794,95.3892,55976.0
2023-12-06 14:15:00,97.91,97.98,97.89,97.9,31628.0,95.3892,95.4574,95.3697,95.3794,31628.0
2023-12-06 14:20:00,97.91,97.95,97.82,97.91,37465.0,95.3892,95.4281,95.3015,95.3892,37465.0
2023-12-06 14:25:00,97.9,97.96,97.83,97.84,25395.0,95.3794,95.4379,95.3112,95.321,25395.0
2023-12-06 14:30:00,97.85,98.0,97.85,97.97,29753.0,95.3307,95.4769,95.3307,95.4476,29753.0
2023-12-06 14:35:00,97.98,98.01,97.89,97.92,53107.0,95.4574,95.4866,95.3697,95.3989,53107.0
2023-12-06 14:40:00,97.93,97.97,97.86,97.87,27011.0,95.4087,95.4476,95.3405,95.3502,27011.0
2023-12-06 14:45:00,97.86,97.87,97.82,97.84,23348.0,95.3405,95.3502,95.3015,95.321,23348.0
2023-12-06 14:50:00,97.85,97.87,97.76,97.77,69771.0,95.3307,95.3502,95.243,95.2528,69771.0
2023-12-06 14:55:00,97.76,97.87,97.75,97.77,49566.0,95.243,95.3502,95.2333,95.2528,49566.0
2023-12-06 15:00:00,97.77,97.81,97.73,97.79,46215.0,95.2528,95.2917,95.2138,95.2723,46215.0
2023-12-06 15:05:00,97.79,97.9,97.78,97.87,53003.0,95.2723,95.3794,95.2625,95.3502,53003.0
2023-12-06 15:10:00,97.88,97.89,97.71,97.77,65314.0,95.3599,95.3697,95.1943,95.2528,65314.0
2023-12-06 15:15:00,97.77,97.81,97.73,97.8,126009.0,95.2528,95.2917,95.2138,95.282,126009.0
2023-12-06 15:20:00,97.8,97.8,97.66,97.68,95569.0,95.282,95.282,95.1456,95.1651,95569.0
2023-12-06 15:25:00,97.68,97.71,97.59,97.68,57444.0,95.1651,95.1943,95.0774,95.1651,57444.0
2023-12-06 15:30:00,97.69,97.7,97.53,97.53,82019.0,95.1748,95.1846,95.019,95.019,82019.0
2023-12-06 15:35:00,97.54,97.56,97.45,97.45,111731.0,95.0287,95.0482,94.941,94.941,111731.0
2023-12-06 15:40:00,97.45,97.72,97.44,97.67,110657.0,94.941,95.2041,94.9313,95.1553,110657.0
2023-12-06 15:45:00,97.67,97.71,97.61,97.7,168062.0,95.1553,95.1943,95.0969,95.1846,168062.0
2023-12-06 15:50:00,97.7,97.71,97.58,97.65,337061.0,95.1846,95.1943,95.0677,95.1359,337061.0
2023-12-06 15:55:00,97.65,97.91,97.64,97.87,632761.0,95.1359,95.3892,95.1261,95.3502,632761.0
2023-12-07 09:30:00,97.96,98.87,97.89,98.8,635331.0,95.4379,96.3245,95.3697,96.2563,635331.0
2023-12-07 09:35:00,98.79,98.8,98.29,98.53,154426.0,96.2465,96.2563,95.7594,95.9932,154426.0
2023-12-07 09:40:00,98.54,98.6,98.3,98.41,124522.0,96.0029,96.0614,95.7691,95.8763,124522.0
2023-12-07 09:45:00,98.42,98.45,98.27,98.27,97845.0,95.886,95.9153,95.7399,95.7399,97845.0
2023-12-07 09:50:00,98.28,98.52,98.2,98.34,202636.0,95.7496,95.9835,95.6717,95.8081,202636.0
2023-12-07 09:55:00,98.34,98.45,98.23,98.25,130887.0,95.8081,95.9153,95.7009,95.7204,130887.0
2023-12-07 10:00:00,98.25,98.64,98.23,98.59,205658.0,95.7204,96.1004,95.7009,96.0517,205658.0
2023-12-07 10:05:00,98.58,98.84,98.51,98.7,153603.0,96.0419,96.2952,95.9737,96.1588,153603.0
2023-12-07 10:10:00,98.71,98.86,98.69,98.71,77613.0,96.1686,96.3147,96.1491,96.1686,77613.0
2023-12-07 10:15:00,98.72,98.8,98.67,98.69,66472.0,96.1783,96.2563,96.1296,96.1491,66472.0
2023-12-07 10:20:00,98.68,99.02,98.61,99.0,171217.0,96.1393,96.4706,96.0711,96.4511,171217.0
2023-12-07 10:25:00,99.01,99.04,98.89,98.95,102608.0,96.4608,96.4901,96.3439,96.4024,102608.0
2023-12-07 10:30:00,98.95,98.97,98.86,98.9,102562.0,96.4024,96.4219,96.3147,96.3537,102562.0
2023-12-07 10:35:00,98.89,99.07,98.89,99.07,93135.0,96.3439,96.5193,96.3439,96.5193,93135.0
2023-12-07 10:40:00,99.06,99.19,98.98,99.14,127351.0,96.5096,96.6362,96.4316,96.5875,127351.0
2023-12-07 10:45:00,99.13,99.34,99.11,99.28,153346.0,96.5778,96.7824,96.5583,96.7239,153346.0
2023-12-07 10:50:00,99.26,99.36,99.17,99.23,186990.0,96.7044,96.8018,96.6167,96.6752,186990.0
2023-12-07 10:55:00,99.23,99.38,99.13,99.38,220769.0,96.6752,96.8213,96.5778,96.8213,220769.0
2023-12-07 11:00:00,99.38,99.45,99.22,99.28,75786.0,96.8213,96.8895,96.6654,96.7239,75786.0
2023-12-07 11:05:00,99.27,99.33,99.18,99.33,76169.0,96.7142,96.7726,96.6265,96.7726,76169.0
2023-12-07 11:10:00,99.32,99.39,99.08,99.12,231589.0,96.7629,96.8311,96.529,96.568,231589.0
2023-12-07 11:15:00,99.12,99.16,98.84,98.91,162943.0,96.568,96.607,96.2952,96.3634,162943.0
2023-12-07 11:20:00,98.92,98.92,98.72,98.75,58491.0,96.3732,96.3732,96.1783,96.2075,58491.0
2023-12-07 11:25:00,98.76,98.88,98.75,98.78,87689.0,96.2173,96.3342,96.2075,96.2368,87689.0
2023-12-07 11:30:00,98.79,98.82,98.71,98.73,88253.0,96.2465,96.2757,96.1686,96.1881,88253.0
2023-12-07 11:35:00,98.71,98.88,98.61,98.86,71513.0,96.1686,96.3342,96.0711,96.3147,71513.0
2023-12-07 11:40:00,98.87,98.95,98.81,98.89,86073.0,96.3245,96.4024,96.266,96.3439,86073.0
2023-12-07 11:45:00,98.9,99.07,98.9,99.07,73782.0,96.3537,96.5193,96.3537,96.5193,73782.0
2023-12-07 11:50:00,99.08,99.09,98.99,99.06,93321.0,96.529,96.5388,96.4414,96.5096,93321.0
2023-12-07 11:55:00,99.08,99.08,98.99,99.03,37680.0,96.529,96.529,96.4414,96.4803,37680.0
2023-12-07 12:00:00,99.03,99.06,98.83,98.86,66018.0,96.4803,96.5096,96.2855,96.3147,66018.0
2023-12-07 12:05:00,98.86,98.99,98.79,98.98,57312.0,96.3147,96.4414,96.2465,96.4316,57312.0
2023-12-07 12:10:00,98.98,99.03,98.89,98.9,55742.0,96.4316,96.4803,96.3439,96.3537,55742.0
2023-12-07 12:15:00,98.9,99.1,98.9,99.04,59499.0,96.3537,96.5485,96.3537,96.4901,59499.0
2023-12-07 12:20:00,99.04,99.09,99.0,99.01,59299.0,96.4901,96.5388,96.4511,96.4608,59299.0
2023-12-07 12:25:00,99.01,99.13,99.0,99.13,88781.0,96.4608,96.5778,96.4511,96.5778,88781.0
2023-12-07 12:30:00,99.13,99.18,99.09,99.12,60647.0,96.5778,96.6265,96.5388,96.568,60647.0
2023-12-07 12:35:00,99.13,99.2,99.07,99.17,71251.0,96.5778,96.646,96.5193,96.6167,71251.0
2023-12-07 12:40:00,99.17,99.22,99.14,99.22,47710.0,96.6167,96.6654,96.5875,96.6654,47710.0
2023-12-07 12:45:00,99.21,99.35,99.19,99.34,52224.0,96.6557,96.7921,96.6362,96.7824,52224.0
2023-12-07 12:50:00,99.35,99.37,99.29,99.31,58210.0,96.7921,96.8116,96.7336,96.7531,58210.0
2023-12-07 12:55:00,99.3,99.4,99.29,99.32,51139.0,96.7434,96.8408,96.7336,96.7629,51139.0
2023-12-07 13:00:00,99.32,99.34,99.29,99.34,38181.0,96.7629,96.7824,96.7336,96.7824,38181.0
2023-12-07 13:05:00,99.33,99.39,99.3,99.31,47385.0,96.7726,96.8311,96.7434,96.7531,47385.0
2023-12-07 13:10:00,99.31,99.32,99.27,99.31,62791.0,96.7531,96.7629,96.7142,96.7531,62791.0
2023-12-07 13:15:00,99.3,99.3,99.18,99.23,68105.0,96.7434,96.7434,96.6265,96.6752,68105.0
2023-12-07 13:20:00,99.22,99.25,99.12,99.2,46773.0,96.6654,96.6947,96.568,96.646,46773.0
2023-12-07 13:25:00,99.21,99.23,99.09,99.16,47066.0,96.6557,96.6752,96.5388,96.607,47066.0
2023-12-07 13:30:00,99.17,99.17,99.12,99.16,26922.0,96.6167,96.6167,96.568,96.607,26922.0
2023-12-07 13:35:00,99.17,99.21,99.09,99.19,21394.0,96.6167,96.6557,96.5388,96.6362,21394.0
2023-12-07 13:40:00,99.17,99.17,99.11,99.11,27349.0,96.6167,96.6167,96.5583,96.5583,27349.0
2023-12-07 13:45:00,99.11,99.18,99.1,99.15,31901.0,96.5583,96.6265,96.5485,96.5972,31901.0
2023-12-07 13:50:00,99.15,99.25,99.11,99.18,99955.0,96.5972,96.6947,96.5583,96.6265,99955.0
2023-12-07 13:55:00,99.19,99.2,99.11,99.17,27570.0,96.6362,96.646,96.5583,96.6167,27570.0
2023-12-07 14:00:00,99.13,99.23,99.12,99.22,17420.0,96.5778,96.6752,96.568,96.6654,17420.0
2023-12-07 14:05:00,99.22,99.34,99.17,99.34,85877.0,96.6654,96.7824,96.6167,96.7824,85877.0
2023-12-07 14:10:00,99.34,99.41,99.27,99.37,85983.0,96.7824,96.8506,96.7142,96.8116,85983.0
2023-12-07 14:15:00,99.36,99.52,99.34,99.51,100320.0,96.8018,96.9577,96.7824,96.948,100320.0
2023-12-07 14:20:00,99.51,99.6,99.44,99.59,78308.0,96.948,97.0357,96.8798,97.0259,78308.0
2023-12-07 14:25:00,99.58,99.64,99.52,99.56,44770.0,97.0162,97.0746,96.9577,96.9967,44770.0
2023-12-07 14:30:00,99.55,99.56,99.31,99.32,58003.0,96.9869,96.9967,96.7531,96.7629,58003.0
2023-12-07 14:35:00,99.32,99.35,99.23,99.24,45522.0,96.7629,96.7921,96.6752,96.6849,45522.0
2023-12-07 14:40:00,99.24,99.34,99.23,99.33,36485.0,96.6849,96.7824,96.6752,96.7726,36485.0
2023-12-07 14:45:00,99.34,99.34,99.24,99.33,41399.0,96.7824,96.7824,96.6849,96.7726,41399.0
2023-12-07 14:50:00,99.33,99.45,99.3,99.44,32285.0,96.7726,96.8895,96.7434,96.8798,32285.0
2023-12-07 14:55:00,99.44,99.44,99.33,99.34,26028.0,96.8798,96.8798,96.7726,96.7824,26028.0
2023-12-07 15:00:00,99.33,99.5,99.29,99.5,84993.0,96.7726,96.9382,96.7336,96.9382,84993.0
2023-12-07 15:05:00,99.49,99.6,99.49,99.56,92995.0,96.9285,97.0357,96.9285,96.9967,92995.0
2023-12-07 15:10:00,99.56,99.58,99.45,99.48,69710.0,96.9967,97.0162,96.8895,96.9187,69710.0
2023-12-07 15:15:00,99.48,99.52,99.46,99.5,71508.0,96.9187,96.9577,96.8993,96.9382,71508.0
2023-12-07 15:20:00,99.5,99.5,99.39,99.43,65694.0,96.9382,96.9382,96.8311,96.87,65694.0
2023-12-07 15:25:00,99.42,99.44,99.22,99.25,107259.0,96.8603,96.8798,96.6654,96.6947,107259.0
2023-12-07 15:30:00,99.25,99.31,99.17,99.19,92522.0,96.6947,96.7531,96.6167,96.6362,92522.0
2023-12-07 15:35:00,99.19,99.24,99.14,99.18,84319.0,96.6362,96.6849,96.5875,96.6265,84319.0
2023-12-07 15:40:00,99.17,99.29,99.17,99.27,73978.0,96.6167,96.7336,96.6167,96.7142,73978.0
2023-12-07 15:45:00,99.27,99.38,99.22,99.32,182547.0,96.7142,96.8213,96.6654,96.7629,182547.0
2023-12-07 15:50:00,99.32,99.37,99.28,99.33,184665.0,96.7629,96.8116,96.7239,96.7726,184665.0
2023-12-07 15:55:00,99.33,99.38,99.24,99.29,413917.0,96.7726,96.8213,96.6849,96.7336,413917.0
2023-12-08 09:30:00,99.12,99.58,98.94,99.35,443273.0,96.568,97.0162,96.3927,96.7921,443273.0
2023-12-08 09:35:00,99.34,99.46,99.03,99.29,185395.0,96.7824,96.8993,96.4803,96.7336,185395.0
2023-12-08 09:40:00,99.3,99.78,99.27,99.78,196694.0,96.7434,97.211,96.7142,97.211,196694.0
2023-12-08 09:45:00,99.77,99.95,99.41,99.58,282152.0,97.2013,97.3766,96.8506,97.0162,282152.0
2023-12-08 09:50:00,99.59,99.62,99.31,99.36,104098.0,97.0259,97.0551,96.7531,96.8018,104098.0
2023-12-08 09:55:00,99.37,99.43,99.13,99.23,147873.0,96.8116,96.87,96.5778,96.6752,147873.0
2023-12-08 10:00:00,99.24,99.55,99.16,99.26,222420.0,96.6849,96.9869,96.607,96.7044,222420.0
2023-12-08 10:05:00,99.23,99.45,99.09,99.43,175819.0,96.6752,96.8895,96.5388,96.87,175819.0
2023-12-08 10:10:00,99.42,99.53,99.3,99.37,168536.0,96.8603,96.9675,96.7434,96.8116,168536.0
2023-12-08 10:15:00,99.37,99.46,99.37,99.42,112868.0,96.8116,96.8993,96.8116,96.8603,112868.0
2023-12-08 10:20:00,99.41,99.66,99.41,99.64,153011.0,96.8506,97.0941,96.8506,97.0746,153011.0
2023-12-08 10:25:00,99.64,99.69,99.59,99.63,105710.0,97.0746,97.1233,97.0259,97.0649,105710.0
2023-12-08 10:30:00,99.64,99.7,99.46,99.47,92268.0,97.0746,97.1331,96.8993,96.909,92268.0
2023-12-08 10:35:00,99.45,99.48,99.28,99.38,93436.0,96.8895,96.9187,96.7239,96.8213,93436.0
2023-12-08 10:40:00,99.36,99.47,99.33,99.46,186489.0,96.8018,96.909,96.7726,96.8993,186489.0
2023-12-08 10:45:00,99.44,99.55,99.34,99.55,56777.0,96.8798,96.9869,96.7824,96.9869,56777.0
2023-12-08 10:50:00,99.55,99.79,99.55,99.78,93263.0,96.9869,97.2208,96.9869,97.211,93263.0
2023-12-08 10:55:00,99.79,99.98,99.68,99.98,116669.0,97.2208,97.4059,97.1136,97.4059,116669.0
2023-12-08 11:00:00,99.97,100.06,99.49,99.62,238898.0,97.3961,97.4838,96.9285,97.0551,238898.0
2023-12-08 11:05:00,99.6,99.8,99.58,99.69,123819.0,97.0357,97.2305,97.0162,97.1233,123819.0
2023-12-08 11:10:00,99.7,99.78,99.64,99.7,84487.0,97.1331,97.211,97.0746,97.1331,84487.0
2023-12-08 11:15:00,99.71,99.72,99.59,99.61,124357.0,97.1428,97.1526,97.0259,97.0454,124357.0
2023-12-08 11:20:00,99.61,99.64,99.54,99.61,61522.0,97.0454,97.0746,96.9772,97.0454,61522.0
2023-12-08 11:25:00,99.61,99.76,99.58,99.7,61995.0,97.0454,97.1915,97.0162,97.1331,61995.0
2023-12-08 11:30:00,99.71,99.77,99.66,99.7,48412.0,97.1428,97.2013,97.0941,97.1331,48412.0
2023-12-08 11:35:00,99.7,99.79,99.52,99.56,153936.0,97.1331,97.2208,96.9577,96.9967,153936.0
2023-12-08 11:40:00,99.55,99.71,99.5,99.71,46989.0,96.9869,97.1428,96.9382,97.1428,46989.0
2023-12-08 11:45:00,99.71,99.79,99.66,99.71,123493.0,97.1428,97.2208,97.0941,97.1428,123493.0
2023-12-08 11:50:00,99.72,99.72,99.63,99.68,43446.0,97.1526,97.1526,97.0649,97.1136,43446.0
2023-12-08 11:55:00,99.68,99.71,99.61,99.67,58322.0,97.1136,97.1428,97.0454,97.1039,58322.0
2023-12-08 12:00:00,99.67,99.83,99.67,99.77,44464.0,97.1039,97.2597,97.1039,97.2013,44464.0
2023-12-08 12:05:00,99.75,99.94,99.74,99.93,100847.0,97.1818,97.3669,97.1721,97.3572,100847.0
2023-12-08 12:10:00,99.93,99.95,99.67,99.68,155759.0,97.3572,97.3766,97.1039,97.1136,155759.0
2023-12-08 12:15:00,99.69,99.74,99.6,99.68,72954.0,97.1233,97.1721,97.0357,97.1136,72954.0
2023-12-08 12:20:00,99.69,99.89,99.67,99.89,80824.0,97.1233,97.3182,97.1039,97.3182,80824.0
2023-12-08 12:25:00,99.89,100.05,99.88,100.0,162982.0,97.3182,97.4741,97.3084,97.4254,162982.0
2023-12-08 12:30:00,100.0,100.07,99.84,99.86,55852.0,97.4254,97.4936,97.2695,97.289,55852.0
2023-12-08 12:35:00,99.86,99.94,99.84,99.92,22179.0,97.289,97.3669,97.2695,97.3474,22179.0
2023-12-08 12:40:00,99.91,99.97,99.87,99.92,25692.0,97.3377,97.3961,97.2987,97.3474,25692.0
2023-12-08 12:45:00,99.91,99.95,99.88,99.89,101643.0,97.3377,97.3766,97.3084,97.3182,101643.0
2023-12-08 12:50:00,99.91,100.02,99.9,100.0,20078.0,97.3377,97.4448,97.3279,97.4254,20078.0
2023-12-08 12:55:00,100.0,100.07,99.99,100.07,34115.0,97.4254,97.4936,97.4156,97.4936,34115.0
2023-12-08 13:00:00,100.07,100.14,100.03,100.12,75802.0,97.4936,97.5618,97.4546,97.5423,75802.0
2023-12-08 13:05:00,100.12,100.23,100.11,100.2,69549.0,97.5423,97.6494,97.5325,97.6202,69549.0
2023-12-08 13:10:00,100.21,100.24,100.15,100.15,35371.0,97.63,97.6592,97.5715,97.5715,35371.0
2023-12-08 13:15:00,100.14,100.17,100.04,100.04,48765.0,97.5618,97.591,97.4643,97.4643,48765.0
2023-12-08 13:20:00,100.04,100.08,100.0,100.06,24058.0,97.4643,97.5033,97.4254,97.4838,24058.0
2023-12-08 13:25:00,100.05,100.11,100.04,100.06,22870.0,97.4741,97.5325,97.4643,97.4838,22870.0
2023-12-08 13:30:00,100.06,100.07,99.99,100.03,35654.0,97.4838,97.4936,97.4156,97.4546,35654.0
2023-12-08 13:35:00,100.03,100.08,100.02,100.06,49292.0,97.4546,97.5033,97.4448,97.4838,49292.0
2023-12-08 13:40:00,100.06,100.07,99.98,100.04,63429.0,97.4838,97.4936,97.4059,97.4643,63429.0
2023-12-08 13:45:00,100.05,100.15,100.03,100.14,45518.0,97.4741,97.5715,97.4546,97.5618,45518.0
2023-12-08 13:50:00,100.14,100.19,100.09,100.11,42672.0,97.5618,97.6105,97.513,97.5325,42672.0
2023-12-08 13:55:00,100.11,100.11,100.04,100.05,37749.0,97.5325,97.5325,97.4643,97.4741,37749.0
2023-12-08 14:00:00,100.05,100.07,99.99,100.05,32891.0,97.4741,97.4936,97.4156,97.4741,32891.0
2023-12-08 14:05:00,100.06,100.07,100.01,100.03,18475.0,97.4838,97.4936,97.4351,97.4546,18475.0
2023-12-08 14:10:00,100.02,100.06,100.0,100.03,31143.0,97.4448,97.4838,97.4254,97.4546,31143.0
2023-12-08 14:15:00,100.04,100.1,100.02,100.07,48724.0,97.4643,97.5228,97.4448,97.4936,48724.0
2023-12-08 14:20:00,100.07,100.15,100.04,100.12,48748.0,97.4936,97.5715,97.4643,97.5423,48748.0
2023-12-08 14:25:00,100.12,100.25,100.11,100.23,49793.0,97.5423,97.6689,97.5325,97.6494,49793.0
2023-12-08 14:30:00,100.23,100.28,100.17,100.2,105762.0,97.6494,97.6982,97.591,97.6202,105762.0
2023-12-08 14:35:00,100.2,100.23,100.16,100.22,74071.0,97.6202,97.6494,97.5812,97.6397,74071.0
2023-12-08 14:40:00,100.23,100.32,100.22,100.25,80956.0,97.6494,97.7371,97.6397,97.6689,80956.0
2023-12-08 14:45:00,100.25,100.27,100.19,100.25,49912.0,97.6689,97.6884,97.6105,97.6689,49912.0
2023-12-08 14:50:00,100.25,100.29,100.21,100.28,102721.0,97.6689,97.7079,97.63,97.6982,102721.0
2023-12-08 14:55:00,100.27,100.3,100.24,100.3,40637.0,97.6884,97.7176,97.6592,97.7176,40637.0
2023-12-08 15:00:00,100.31,100.31,100.14,100.14,77667.0,97.7274,97.7274,97.5618,97.5618,77667.0
2023-12-08 15:05:00,100.14,100.14,100.01,100.11,45360.0,97.5618,97.5618,97.4351,97.5325,45360.0
2023-12-08 15:10:00,100.11,100.12,100.02,100.1,55455.0,97.5325,97.5423,97.4448,97.5228,55455.0
2023-12-08 15:15:00,100.11,100.17,100.1,100.13,49320.0,97.5325,97.591,97.5228,97.552,49320.0
2023-12-08 15:20:00,100.12,100.12,100.04,100.06,47023.0,97.5423,97.5423,97.4643,97.4838,47023.0
2023-12-08 15:25:00,100.07,100.19,100.06,100.18,32090.0,97.4936,97.6105,97.4838,97.6007,32090.0
2023-12-08 15:30:00,100.17,100.18,100.07,100.13,57209.0,97.591,97.6007,97.4936,97.552,57209.0
2023-12-08 15:35:00,100.12,100.22,100.1,100.17,60618.0,97.5423,97.6397,97.5228,97.591,60618.0
2023-12-08 15:40:00,100.17,100.2,100.16,100.18,60607.0,97.591,97.6202,97.5812,97.6007,60607.0
2023-12-08 15:45:00,100.17,100.27,100.14,100.26,78953.0,97.591,97.6884,97.5618,97.6787,78953.0
2023-12-08 15:50:00,100.26,100.29,100.13,100.23,165254.0,97.6787,97.7079,97.552,97.6494,165254.0
2023-12-08 15:55:00,100.24,100.37,100.19,100.35,359163.0,97.6592,97.7858,97.6105,97.7663,359163.0
2023-12-11 09:30:00,99.57,100.23,99.37,100.05,354225.0,97.0064,97.6494,96.8116,97.4741,354225.0
2023-12-11 09:35:00,100.03,100.16,99.83,100.05,154135.0,97.4546,97.5812,97.2597,97.4741,154135.0
2023-12-11 09:40:00,100.06,100.49,99.98,100.48,210320.0,97.4838,97.9027,97.4059,97.893,210320.0
2023-12-11 09:45:00,100.48,100.88,100.43,100.81,237170.0,97.893,98.2827,97.8443,98.2145,237170.0
2023-12-11 09:50:00,100.82,101.13,100.53,100.56,190772.0,98.2242,98.5263,97.9417,97.9709,190772.0
2023-12-11 09:55:00,100.53,100.71,100.53,100.66,69325.0,97.9417,98.1171,97.9417,98.0684,69325.0
2023-12-11 10:00:00,100.65,100.69,100.44,100.58,73641.0,98.0586,98.0976,97.854,97.9904,73641.0
2023-12-11 10:05:00,100.62,100.71,100.48,100.55,55727.0,98.0294,98.1171,97.893,97.9612,55727.0
2023-12-11 10:10:00,100.55,100.81,100.49,100.68,59165.0,97.9612,98.2145,97.9027,98.0879,59165.0
2023-12-11 10:15:00,100.68,100.73,100.5,100.64,101951.0,98.0879,98.1366,97.9125,98.0489,101951.0
2023-12-11 10:20:00,100.63,100.79,100.57,100.57,101977.0,98.0391,98.195,97.9807,97.9807,101977.0
2023-12-11 10:25:00,100.56,100.57,100.24,100.25,92763.0,97.9709,97.9807,97.6592,97.6689,92763.0
2023-12-11 10:30:00,100.25,100.49,100.13,100.47,126373.0,97.6689,97.9027,97.552,97.8833,126373.0
2023-12-11 10:35:00,100.46,100.57,100.24,100.32,145922.0,97.8735,97.9807,97.6592,97.7371,145922.0
2023-12-11 10:40:00,100.33,100.35,100.11,100.16,80238.0,97.7469,97.7663,97.5325,97.5812,80238.0
2023-12-11 10:45:00,100.17,100.44,100.15,100.39,91575.0,97.591,97.854,97.5715,97.8053,91575.0
2023-12-11 10:50:00,100.37,100.49,100.27,100.34,122148.0,97.7858,97.9027,97.6884,97.7566,122148.0
2023-12-11 10:55:00,100.34,100.35,100.09,100.11,80368.0,97.7566,97.7663,97.513,97.5325,80368.0
2023-12-11 11:00:00,100.1,100.25,100.06,100.18,127581.0,97.5228,97.6689,97.4838,97.6007,127581.0
2023-12-11 11:05:00,100.18,100.23,100.07,100.13,73481.0,97.6007,97.6494,97.4936,97.552,73481.0
2023-12-11 11:10:00,100.14,100.2,100.04,100.05,56279.0,97.5618,97.6202,97.4643,97.4741,56279.0
2023-12-11 11:15:00,100.04,100.23,100.04,100.1,58068.0,97.4643,97.6494,97.4643,97.5228,58068.0
2023-12-11 11:20:00,100.1,100.11,99.97,100.08,62572.0,97.5228,97.5325,97.3961,97.5033,62572.0
2023-12-11 11:25:00,100.08,100.24,100.05,100.18,55213.0,97.5033,97.6592,97.4741,97.6007,55213.0
2023-12-11 11:30:00,100.19,100.26,99.94,100.02,59697.0,97.6105,97.6787,97.3669,97.4448,59697.0
2023-12-11 11:35:00,100.03,100.14,99.89,100.08,42077.0,97.4546,97.5618,97.3182,97.5033,42077.0
2023-12-11 11:40:00,100.08,100.15,100.01,100.03,28414.0,97.5033,97.5715,97.4351,97.4546,28414.0
2023-12-11 11:45:00,100.05,100.06,99.95,100.04,48731.0,97.4741,97.4838,97.3766,97.4643,48731.0
2023-12-11 11:50:00,100.03,100.08,100.0,100.03,42102.0,97.4546,97.5033,97.4254,97.4546,42102.0
2023-12-11 11:55:00,100.03,100.1,100.01,100.04,44797.0,97.4546,97.5228,97.4351,97.4643,44797.0
2023-12-11 12:00:00,100.05,100.12,99.97,100.09,37392.0,97.4741,97.5423,97.3961,97.513,37392.0
2023-12-11 12:05:00,100.1,100.27,100.1,100.23,62677.0,97.5228,97.6884,97.5228,97.6494,62677.0
2023-12-11 12:10:00,100.22,100.23,100.16,100.19,21892.0,97.6397,97.6494,97.5812,97.6105,21892.0
2023-12-11 12:15:00,100.19,100.32,100.17,100.32,26472.0,97.6105,97.7371,97.591,97.7371,26472.0
2023-12-11 12:20:00,100.32,100.43,100.32,100.43,27749.0,97.7371,97.8443,97.7371,97.8443,27749.0
2023-12-11 12:25:00,100.43,100.48,100.38,100.47,24501.0,97.8443,97.893,97.7956,97.8833,24501.0
2023-12-11 12:30:00,100.48,100.53,100.46,100.52,33302.0,97.893,97.9417,97.8735,97.932,33302.0
2023-12-11 12:35:00,100.52,100.52,100.42,100.49,36783.0,97.932,97.932,97.8345,97.9027,36783.0
2023-12-11 12:40:00,100.5,100.57,100.48,100.5,35709.0,97.9125,97.9807,97.893,97.9125,35709.0
2023-12-11 12:45:00,100.5,100.55,100.39,100.45,25308.0,97.9125,97.9612,97.8053,97.8638,25308.0
2023-12-11 12:50:00,100.44,100.47,100.34,100.38,28918.0,97.854,97.8833,97.7566,97.7956,28918.0
2023-12-11 12:55:00,100.38,100.41,100.34,100.39,18700.0,97.7956,97.8248,97.7566,97.8053,18700.0
2023-12-11 13:00:00,100.38,100.45,100.28,100.45,27417.0,97.7956,97.8638,97.6982,97.8638,27417.0
2023-12-11 13:05:00,100.44,100.51,100.43,100.5,35937.0,97.854,97.9222,97.8443,97.9125,35937.0
2023-12-11 13:10:00,100.5,100.51,100.41,100.43,22019.0,97.9125,97.9222,97.8248,97.8443,22019.0
2023-12-11 13:15:00,100.43,100.59,100.41,100.56,48659.0,97.8443,98.0002,97.8248,97.9709,48659.0
2023-12-11 13:20:00,100.56,100.66,100.56,100.65,38915.0,97.9709,98.0684,97.9709,98.0586,38915.0
2023-12-11 13:25:00,100.63,100.67,100.61,100.66,21417.0,98.0391,98.0781,98.0197,98.0684,21417.0
2023-12-11 13:30:00,100.67,100.77,100.66,100.76,61875.0,98.0781,98.1755,98.0684,98.1658,61875.0
2023-12-11 13:35:00,100.76,100.78,100.64,100.77,48915.0,98.1658,98.1853,98.0489,98.1755,48915.0
2023-12-11 13:40:00,100.76,100.94,100.75,100.91,61362.0,98.1658,98.3412,98.156,98.3119,61362.0
2023-12-11 13:45:00,100.92,100.98,100.88,100.98,182328.0,98.3217,98.3801,98.2827,98.3801,182328.0
2023-12-11 13:50:00,100.98,101.21,100.97,101.09,145136.0,98.3801,98.6042,98.3704,98.4873,145136.0
2023-12-11 13:55:00,101.11,101.14,101.03,101.09,42014.0,98.5068,98.536,98.4288,98.4873,42014.0
2023-12-11 14:00:00,101.09,101.14,101.07,101.12,72183.0,98.4873,98.536,98.4678,98.5165,72183.0
2023-12-11 14:05:00,101.09,101.11,101.0,101.01,36281.0,98.4873,98.5068,98.3996,98.4094,36281.0
2023-12-11 14:10:00,101.01,101.01,100.89,100.93,40363.0,98.4094,98.4094,98.2924,98.3314,40363.0
2023-12-11 14:15:00,100.92,100.94,100.81,100.88,30123.0,98.3217,98.3412,98.2145,98.2827,30123.0
2023-12-11 14:20:00,100.88,100.93,100.84,100.92,33564.0,98.2827,98.3314,98.2437,98.3217,33564.0
2023-12-11 14:25:00,100.92,101.0,100.92,100.97,29866.0,98.3217,98.3996,98.3217,98.3704,29866.0
2023-12-11 14:30:00,100.98,101.0,100.84,100.85,35494.0,98.3801,98.3996,98.2437,98.2535,35494.0
2023-12-11 14:35:00,100.85,100.9,100.82,100.85,53370.0,98.2535,98.3022,98.2242,98.2535,53370.0
2023-12-11 14:40:00,100.84,100.9,100.83,100.84,46987.0,98.2437,98.3022,98.234,98.2437,46987.0
2023-12-11 14:45:00,100.84,100.91,100.84,100.9,46595.0,98.2437,98.3119,98.2437,98.3022,46595.0
2023-12-11 14:50:00,100.9,100.92,100.85,100.92,36237.0,98.3022,98.3217,98.2535,98.3217,36237.0
2023-12-11 14:55:00,100.92,100.96,100.87,100.95,53342.0,98.3217,98.3606,98.273,98.3509,53342.0
2023-12-11 15:00:00,100.96,100.99,100.87,100.97,75317.0,98.3606,98.3899,98.273,98.3704,75317.0
2023-12-11 15:05:00,100.97,101.08,100.96,101.07,56730.0,98.3704,98.4776,98.3606,98.4678,56730.0
2023-12-11 15:10:00,101.06,101.07,100.94,101.04,82176.0,98.4581,98.4678,98.3412,98.4386,82176.0
2023-12-11 15:15:00,101.04,101.08,101.01,101.04,50673.0,98.4386,98.4776,98.4094,98.4386,50673.0
2023-12-11 15:20:00,101.04,101.04,100.9,100.97,65275.0,98.4386,98.4386,98.3022,98.3704,65275.0
2023-12-11 15:25:00,100.97,101.01,100.9,100.95,97739.0,98.3704,98.4094,98.3022,98.3509,97739.0
2023-12-11 15:30:00,100.95,101.04,100.95,101.0,86529.0,98.3509,98.4386,98.3509,98.3996,86529.0
2023-12-11 15:35:00,101.0,101.11,100.98,101.08,94153.0,98.3996,98.5068,98.3801,98.4776,94153.0
2023-12-11 15:40:00,101.09,101.12,101.0,101.04,78955.0,98.4873,98.5165,98.3996,98.4386,78955.0
2023-12-11 15:45:00,101.03,101.09,101.01,101.03,130691.0,98.4288,98.4873,98.4094,98.4288,130691.0
2023-12-11 15:50:00,101.02,101.06,100.88,101.01,223728.0,98.4191,98.4581,98.2827,98.4094,223728.0
2023-12-11 15:55:00,101.02,101.08,100.92,100.93,745802.0,98.4191,98.4776,98.3217,98.3314,745802.0
2023-12-12 09:30:00,100.15,100.53,100.15,100.45,261187.0,97.5715,97.9417,97.5715,97.8638,261187.0
2023-12-12 09:35:00,100.46,100.5,100.12,100.21,196006.0,97.8735,97.9125,97.5423,97.63,196006.0
2023-12-12 09:40:00,100.2,100.41,100.01,100.06,97535.0,97.6202,97.8248,97.4351,97.4838,97535.0
2023-12-12 09:45:00,100.06,100.66,99.95,100.64,226554.0,97.4838,98.0684,97.3766,98.0489,226554.0
2023-12-12 09:50:00,100.63,100.87,100.56,100.82,116787.0,98.0391,98.273,97.9709,98.2242,116787.0
2023-12-12 09:55:00,100.85,101.12,100.85,100.99,129719.0,98.2535,98.5165,98.2535,98.3899,129719.0
2023-12-12 10:00:00,101.01,101.24,100.8,101.04,109145.0,98.4094,98.6334,98.2048,98.4386,109145.0
2023-12-12 10:05:00,101.03,101.05,100.76,100.85,51804.0,98.4288,98.4483,98.1658,98.2535,51804.0
2023-12-12 10:10:00,100.84,100.98,100.73,100.92,50836.0,98.2437,98.3801,98.1366,98.3217,50836.0
2023-12-12 10:15:00,100.9,100.97,100.86,100.86,51671.0,98.3022,98.3704,98.2632,98.2632,51671.0
2023-12-12 10:20:00,100.87,100.9,100.72,100.8,54626.0,98.273,98.3022,98.1268,98.2048,54626.0
2023-12-12 10:25:00,100.81,100.83,100.72,100.78,101185.0,98.2145,98.234,98.1268,98.1853,101185.0
2023-12-12 10:30:00,100.79,100.9,100.79,100.86,54043.0,98.195,98.3022,98.195,98.2632,54043.0
2023-12-12 10:35:00,100.85,100.89,100.78,100.81,41687.0,98.2535,98.2924,98.1853,98.2145,41687.0
2023-12-12 10:40:00,100.81,100.84,100.63,100.66,56478.0,98.2145,98.2437,98.0391,98.0684,56478.0
2023-12-12 10:45:00,100.68,100.74,100.61,100.65,33710.0,98.0879,98.1463,98.0197,98.0586,33710.0
2023-12-12 10:50:00,100.65,100.76,100.57,100.7,56715.0,98.0586,98.1658,97.9807,98.1073,56715.0
2023-12-12 10:55:00,100.7,100.89,100.7,100.87,29505.0,98.1073,98.2924,98.1073,98.273,29505.0
2023-12-12 11:00:00,100.87,100.89,100.76,100.8,28442.0,98.273,98.2924,98.1658,98.2048,28442.0
2023-12-12 11:05:00,100.81,100.84,100.64,100.64,31089.0,98.2145,98.2437,98.0489,98.0489,31089.0
2023-12-12 11:10:00,100.65,100.67,100.52,100.53,35712.0,98.0586,98.0781,97.932,97.9417,35712.0
2023-12-12 11:15:00,100.54,100.59,100.46,100.56,65979.0,97.9515,98.0002,97.8735,97.9709,65979.0
2023-12-12 11:20:00,100.57,100.79,100.56,100.78,45875.0,97.9807,98.195,97.9709,98.1853,45875.0
2023-12-12 11:25:00,100.78,100.79,100.69,100.72,58562.0,98.1853,98.195,98.0976,98.1268,58562.0
2023-12-12 11:30:00,100.72,100.82,100.65,100.72,34751.0,98.1268,98.2242,98.0586,98.1268,34751.0
2023-12-12 11:35:00,100.72,100.85,100.69,100.79,28630.0,98.1268,98.2535,98.0976,98.195,28630.0
2023-12-12 11:40:00,100.79,100.83,100.72,100.77,28575.0,98.195,98.234,98.1268,98.1755,28575.0
2023-12-12 11:45:00,100.77,100.86,100.76,100.84,39187.0,98.1755,98.2632,98.1658,98.2437,39187.0
2023-12-12 11:50:00,100.84,100.86,100.72,100.73,46449.0,98.2437,98.2632,98.1268,98.1366,46449.0
2023-12-12 11:55:00,100.72,100.74,100.64,100.69,31811.0,98.1268,98.1463,98.0489,98.0976,31811.0
2023-12-12 12:00:00,100.72,100.74,100.65,100.69,33482.0,98.1268,98.1463,98.0586,98.0976,33482.0
2023-12-12 12:05:00,100.69,100.69,100.47,100.53,27897.0,98.0976,98.0976,97.8833,97.9417,27897.0
2023-12-12 12:10:00,100.51,100.58,100.46,100.57,28162.0,97.9222,97.9904,97.8735,97.9807,28162.0
2023-12-12 12:15:00,100.57,100.58,100.5,100.53,27721.0,97.9807,97.9904,97.9125,97.9417,27721.0
2023-12-12 12:20:00,100.53,100.55,100.48,100.49,21960.0,97.9417,97.9612,97.893,97.9027,21960.0
2023-12-12 12:25:00,100.5,100.51,100.36,100.5,48832.0,97.9125,97.9222,97.7761,97.9125,48832.0
2023-12-12 12:30:00,100.5,100.62,100.49,100.59,17244.0,97.9125,98.0294,97.9027,98.0002,17244.0
2023-12-12 12:35:00,100.59,100.6,100.5,100.53,19268.0,98.0002,98.0099,97.9125,97.9417,19268.0
2023-12-12 12:40:00,100.54,100.62,100.53,100.59,24114.0,97.9515,98.0294,97.9417,98.0002,24114.0
2023-12-12 12:45:00,100.59,100.66,100.54,100.55,42203.0,98.0002,98.0684,97.9515,97.9612,42203.0
2023-12-12 12:50:00,100.54,100.63,100.53,100.59,26256.0,97.9515,98.0391,97.9417,98.0002,26256.0
2023-12-12 12:55:00,100.59,100.71,100.58,100.7,16674.0,98.0002,98.1171,97.9904,98.1073,16674.0
2023-12-12 13:00:00,100.69,100.79,100.67,100.77,36834.0,98.0976,98.195,98.0781,98.1755,36834.0
2023-12-12 13:05:00,100.78,100.81,100.72,100.73,51432.0,98.1853,98.2145,98.1268,98.1366,51432.0
2023-12-12 13:10:00,100.73,100.75,100.64,100.73,29093.0,98.1366,98.156,98.0489,98.1366,29093.0
2023-12-12 13:15:00,100.72,100.82,100.72,100.73,43884.0,98.1268,98.2242,98.1268,98.1366,43884.0
2023-12-12 13:20:00,100.73,100.73,100.66,100.69,20457.0,98.1366,98.1366,98.0684,98.0976,20457.0
2023-12-12 13:25:00,100.7,100.79,100.7,100.76,29983.0,98.1073,98.195,98.1073,98.1658,29983.0
2023-12-12 13:30:00,100.76,100.88,100.72,100.83,34829.0,98.1658,98.2827,98.1268,98.234,34829.0
2023-12-12 13:35:00,100.84,100.89,100.84,100.88,21553.0,98.2437,98.2924,98.2437,98.2827,21553.0
2023-12-12 13:40:00,100.88,100.94,100.85,100.92,24243.0,98.2827,98.3412,98.2535,98.3217,24243.0
2023-12-12 13:45:00,100.93,101.1,100.91,101.09,146178.0,98.3314,98.497,98.3119,98.4873,146178.0
2023-12-12 13:50:00,101.1,101.2,101.05,101.17,60020.0,98.497,98.5945,98.4483,98.5652,60020.0
2023-12-12 13:55:00,101.17,101.24,101.14,101.23,47912.0,98.5652,98.6334,98.536,98.6237,47912.0
2023-12-12 14:00:00,101.24,101.33,101.2,101.32,57761.0,98.6334,98.7211,98.5945,98.7114,57761.0
2023-12-12 14:05:00,101.31,101.4,101.25,101.34,57293.0,98.7016,98.7893,98.6432,98.7309,57293.0
2023-12-12 14:10:00,101.33,101.43,101.25,101.31,63027.0,98.7211,98.8185,98.6432,98.7016,63027.0
2023-12-12 14:15:00,101.32,101.33,101.25,101.27,27077.0,98.7114,98.7211,98.6432,98.6627,27077.0
2023-12-12 14:20:00,101.27,101.35,101.27,101.33,36376.0,98.6627,98.7406,98.6627,98.7211,36376.0
2023-12-12 14:25:00,101.33,101.34,101.22,101.28,25433.0,98.7211,98.7309,98.6139,98.6724,25433.0
2023-12-12 14:30:00,101.3,101.37,101.28,101.3,28080.0,98.6919,98.7601,98.6724,98.6919,28080.0
2023-12-12 14:35:00,101.31,101.37,101.27,101.32,37218.0,98.7016,98.7601,98.6627,98.7114,37218.0
2023-12-12 14:40:00,101.32,101.38,101.31,101.37,32230.0,98.7114,98.7698,98.7016,98.7601,32230.0
2023-12-12 14:45:00,101.37,101.39,101.34,101.37,33012.0,98.7601,98.7796,98.7309,98.7601,33012.0
2023-12-12 14:50:00,101.38,101.42,101.34,101.42,29613.0,98.7698,98.8088,98.7309,98.8088,29613.0
2023-12-12 14:55:00,101.42,101.47,101.41,101.45,46272.0,98.8088,98.8575,98.7991,98.838,46272.0
2023-12-12 15:00:00,101.45,101.45,101.35,101.37,43178.0,98.838,98.838,98.7406,98.7601,43178.0
2023-12-12 15:05:00,101.37,101.42,101.35,101.41,106337.0,98.7601,98.8088,98.7406,98.7991,106337.0
2023-12-12 15:10:00,101.41,101.48,101.39,101.42,94807.0,98.7991,98.8673,98.7796,98.8088,94807.0
2023-12-12 15:15:00,101.42,101.45,101.4,101.4,73245.0,98.8088,98.838,98.7893,98.7893,73245.0
2023-12-12 15:20:00,101.41,101.42,101.34,101.36,89402.0,98.7991,98.8088,98.7309,98.7503,89402.0
2023-12-12 15:25:00,101.37,101.48,101.35,101.46,49150.0,98.7601,98.8673,98.7406,98.8478,49150.0
2023-12-12 15:30:00,101.47,101.48,101.39,101.45,44002.0,98.8575,98.8673,98.7796,98.838,44002.0
2023-12-12 15:35:00,101.45,101.45,101.4,101.43,70555.0,98.838,98.838,98.7893,98.8185,70555.0
2023-12-12 15:40:00,101.44,101.47,101.4,101.45,82074.0,98.8283,98.8575,98.7893,98.838,82074.0
2023-12-12 15:45:00,101.45,101.47,101.4,101.43,102587.0,98.838,98.8575,98.7893,98.8185,102587.0
2023-12-12 15:50:00,101.43,101.54,101.4,101.41,196908.0,98.8185,98.9257,98.7893,98.7991,196908.0
2023-12-12 15:55:00,101.4,101.65,101.4,101.64,426857.0,98.7893,99.0329,98.7893,99.0231,426857.0
2023-12-13 09:30:00,101.4,101.51,101.05,101.36,368023.0,98.7893,98.8965,98.4483,98.7503,368023.0
2023-12-13 09:35:00,101.36,101.73,101.29,101.61,163747.0,98.7503,99.1108,98.6821,98.9939,163747.0
2023-12-13 09:40:00,101.61,101.77,101.6,101.72,120996.0,98.9939,99.1498,98.9842,99.1011,120996.0
2023-12-13 09:45:00,101.7,101.98,101.7,101.95,105702.0,99.0816,99.3544,99.0816,99.3252,105702.0
2023-12-13 09:50:00,101.94,102.09,101.91,102.07,142759.0,99.3154,99.4615,99.2862,99.4421,142759.0
2023-12-13 09:55:00,102.06,102.1,101.97,102.04,76653.0,99.4323,99.4713,99.3446,99.4128,76653.0
2023-12-13 10:00:00,102.02,102.02,101.65,101.77,91953.0,99.3934,99.3934,99.0329,99.1498,91953.0
2023-12-13 10:05:00,101.78,101.84,101.47,101.49,84623.0,99.1595,99.218,98.8575,98.877,84623.0
2023-12-13 10:10:00,101.48,101.63,101.46,101.53,48892.0,98.8673,99.0134,98.8478,98.916,48892.0
2023-12-13 10:15:00,101.53,101.72,101.52,101.68,59490.0,98.916,99.1011,98.9062,99.0621,59490.0
2023-12-13 10:20:00,101.68,101.7,101.57,101.68,58284.0,99.0621,99.0816,98.9549,99.0621,58284.0
2023-12-13 10:25:00,101.67,101.72,101.58,101.7,64987.0,99.0524,99.1011,98.9647,99.0816,64987.0
2023-12-13 10:30:00,101.7,101.81,101.61,101.67,55621.0,99.0816,99.1888,98.9939,99.0524,55621.0
2023-12-13 10:35:00,101.67,101.87,101.66,101.87,57726.0,99.0524,99.2472,99.0426,99.2472,57726.0
2023-12-13 10:40:00,101.87,101.9,101.77,101.8,64177.0,99.2472,99.2764,99.1498,99.179,64177.0
2023-12-13 10:45:00,101.8,101.84,101.72,101.82,42727.0,99.179,99.218,99.1011,99.1985,42727.0
2023-12-13 10:50:00,101.83,101.83,101.61,101.65,51964.0,99.2082,99.2082,98.9939,99.0329,51964.0
2023-12-13 10:55:00,101.64,101.69,101.58,101.62,36760.0,99.0231,99.0718,98.9647,99.0037,36760.0
2023-12-13 11:00:00,101.64,101.68,101.55,101.6,35051.0,99.0231,99.0621,98.9355,98.9842,35051.0
2023-12-13 11:05:00,101.59,101.6,101.51,101.59,26238.0,98.9744,98.9842,98.8965,98.9744,26238.0
2023-12-13 11:10:00,101.61,101.66,101.52,101.66,43188.0,98.9939,99.0426,98.9062,99.0426,43188.0
2023-12-13 11:15:00,101.66,101.66,101.57,101.62,36380.0,99.0426,99.0426,98.9549,99.0037,36380.0
2023-12-13 11:20:00,101.62,101.68,101.53,101.54,38445.0,99.0037,99.0621,98.916,98.9257,38445.0
2023-12-13 11:25:00,101.54,101.69,101.52,101.66,42891.0,98.9257,99.0718,98.9062,99.0426,42891.0
2023-12-13 11:30:00,101.66,101.73,101.6,101.62,45684.0,99.0426,99.1108,98.9842,99.0037,45684.0
2023-12-13 11:35:00,101.63,101.64,101.57,101.58,34525.0,99.0134,99.0231,98.9549,98.9647,34525.0
2023-12-13 11:40:00,101.58,101.62,101.54,101.59,30913.0,98.9647,99.0037,98.9257,98.9744,30913.0
2023-12-13 11:45:00,101.58,101.6,101.44,101.51,90666.0,98.9647,98.9842,98.8283,98.8965,90666.0
2023-12-13 11:50:00,101.51,101.52,101.4,101.42,54976.0,98.8965,98.9062,98.7893,98.8088,54976.0
2023-12-13 11:55:00,101.42,101.42,101.35,101.36,38727.0,98.8088,98.8088,98.7406,98.7503,38727.0
2023-12-13 12:00:00,101.37,101.41,101.29,101.31,41247.0,98.7601,98.7991,98.6821,98.7016,41247.0
2023-12-13 12:05:00,101.31,101.31,101.19,101.31,42979.0,98.7016,98.7016,98.5847,98.7016,42979.0
2023-12-13 12:10:00,101.31,101.4,101.29,101.33,53023.0,98.7016,98.7893,98.6821,98.7211,53023.0
2023-12-13 12:15:00,101.33,101.36,101.28,101.29,19542.0,98.7211,98.7503,98.6724,98.6821,19542.0
2023-12-13 12:20:00,101.3,101.31,101.22,101.26,21795.0,98.6919,98.7016,98.6139,98.6529,21795.0
2023-12-13 12:25:00,101.25,101.41,101.23,101.31,34873.0,98.6432,98.7991,98.6237,98.7016,34873.0
2023-12-13 12:30:00,101.32,101.32,101.19,101.22,32959.0,98.7114,98.7114,98.5847,98.6139,32959.0
2023-12-13 12:35:00,101.22,101.27,101.13,101.26,32493.0,98.6139,98.6627,98.5263,98.6529,32493.0
2023-12-13 12:40:00,101.25,101.3,101.1,101.12,24614.0,98.6432,98.6919,98.497,98.5165,24614.0
2023-12-13 12:45:00,101.12,101.18,101.11,101.17,27057.0,98.5165,98.575,98.5068,98.5652,27057.0
2023-12-13 12:50:00,101.17,101.2,101.13,101.14,23791.0,98.5652,98.5945,98.5263,98.536,23791.0
2023-12-13 12:55:00,101.15,101.2,101.12,101.15,40197.0,98.5458,98.5945,98.5165,98.5458,40197.0
2023-12-13 13:00:00,101.15,101.17,101.09,101.09,24757.0,98.5458,98.5652,98.4873,98.4873,24757.0
2023-12-13 13:05:00,101.1,101.14,101.01,101.03,46591.0,98.497,98.536,98.4094,98.4288,46591.0
2023-12-13 13:10:00,101.02,101.08,100.98,101.07,37272.0,98.4191,98.4776,98.3801,98.4678,37272.0
2023-12-13 13:15:00,101.07,101.1,101.01,101.01,32885.0,98.4678,98.497,98.4094,98.4094,32885.0
2023-12-13 13:20:00,101.02,101.04,100.95,101.03,21411.0,98.4191,98.4386,98.3509,98.4288,21411.0
2023-12-13 13:25:00,101.02,101.07,101.02,101.04,35328.0,98.4191,98.4678,98.4191,98.4386,35328.0
2023-12-13 13:30:00,101.04,101.06,100.97,100.99,28353.0,98.4386,98.4581,98.3704,98.3899,28353.0
2023-12-13 13:35:00,101.0,101.01,100.9,100.93,58287.0,98.3996,98.4094,98.3022,98.3314,58287.0
2023-12-13 13:40:00,100.93,101.02,100.93,101.01,28548.0,98.3314,98.4191,98.3314,98.4094,28548.0
2023-12-13 13:45:00,101.02,101.13,100.99,101.0,31053.0,98.4191,98.5263,98.3899,98.3996,31053.0
2023-12-13 13:50:00,100.99,101.07,100.97,101.07,22431.0,98.3899,98.4678,98.3704,98.4678,22431.0
2023-12-13 13:55:00,101.07,101.12,101.04,101.05,31329.0,98.4678,98.5165,98.4386,98.4483,31329.0
2023-12-13 14:00:00,101.06,101.53,101.06,101.53,63939.0,98.4581,98.916,98.4581,98.916,63939.0
2023-12-13 14:05:00,101.52,101.8,101.51,101.78,64758.0,98.9062,99.179,98.8965,99.1595,64758.0
2023-12-13 14:10:00,101.77,101.88,101.65,101.75,78538.0,99.1498,99.257,99.0329,99.1303,78538.0
2023-12-13 14:15:00,101.76,102.01,101.76,102.0,87262.0,99.14,99.3836,99.14,99.3739,87262.0
2023-12-13 14:20:00,102.0,102.13,101.96,102.04,102124.0,99.3739,99.5005,99.3349,99.4128,102124.0
2023-12-13 14:25:00,102.05,102.05,101.91,101.98,80055.0,99.4226,99.4226,99.2862,99.3544,80055.0
2023-12-13 14:30:00,101.98,102.03,101.69,102.03,85549.0,99.3544,99.4031,99.0718,99.4031,85549.0
2023-12-13 14:35:00,102.03,102.23,102.03,102.22,72439.0,99.4031,99.5979,99.4031,99.5882,72439.0
2023-12-13 14:40:00,102.21,102.39,102.11,102.31,90735.0,99.5785,99.7538,99.481,99.6759,90735.0
2023-12-13 14:45:00,102.29,102.45,102.26,102.39,84667.0,99.6564,99.8123,99.6272,99.7538,84667.0
2023-12-13 14:50:00,102.36,102.5,102.28,102.45,69581.0,99.7246,99.861,99.6467,99.8123,69581.0
2023-12-13 14:55:00,102.43,102.65,102.41,102.61,136474.0,99.7928,100.0071,99.7733,99.9682,136474.0
2023-12-13 15:00:00,102.61,102.68,102.5,102.67,95787.0,99.9682,100.0364,99.861,100.0266,95787.0
2023-12-13 15:05:00,102.67,102.68,102.5,102.57,93577.0,100.0266,100.0364,99.861,99.9292,93577.0
2023-12-13 15:10:00,102.58,102.58,102.36,102.4,145274.0,99.9389,99.9389,99.7246,99.7636,145274.0
2023-12-13 15:15:00,102.41,102.48,102.22,102.22,101781.0,99.7733,99.8415,99.5882,99.5882,101781.0
2023-12-13 15:20:00,102.24,102.29,101.86,101.86,66680.0,99.6077,99.6564,99.2375,99.2375,66680.0
2023-12-13 15:25:00,101.86,102.0,101.76,101.92,89192.0,99.2375,99.3739,99.14,99.2959,89192.0
2023-12-13 15:30:00,101.93,101.97,101.9,101.94,82944.0,99.3057,99.3446,99.2764,99.3154,82944.0
2023-12-13 15:35:00,101.94,102.02,101.91,102.02,67495.0,99.3154,99.3934,99.2862,99.3934,67495.0
2023-12-13 15:40:00,102.03,102.07,101.98,102.06,75829.0,99.4031,99.4421,99.3544,99.4323,75829.0
2023-12-13 15:45:00,102.06,102.28,102.03,102.16,121199.0,99.4323,99.6467,99.4031,99.5297,121199.0
2023-12-13 15:50:00,102.16,102.23,101.97,102.07,132781.0,99.5297,99.5979,99.3446,99.4421,132781.0
2023-12-13 15:55:00,102.08,102.15,102.0,102.12,381039.0,99.4518,99.52,99.3739,99.4908,381039.0
2023-12-14 09:30:00,103.35,103.65,103.13,103.28,438635.0,101.155,101.4486,100.9397,101.0865,438635.0
2023-12-14 09:35:00,103.28,103.34,103.02,103.3,152261.0,101.0865,101.1452,100.832,101.1061,152261.0
2023-12-14 09:40:00,103.31,103.54,103.21,103.44,216747.0,101.1159,101.341,101.018,101.2431,216747.0
2023-12-14 09:45:00,103.43,103.74,103.4,103.56,213437.0,101.2333,101.5367,101.2039,101.3605,213437.0
2023-12-14 09:50:00,103.55,103.79,103.44,103.64,187149.0,101.3508,101.5857,101.2431,101.4388,187149.0
2023-12-14 09:55:00,103.63,103.81,103.57,103.72,129276.0,101.4291,101.6052,101.3703,101.5171,129276.0
2023-12-14 10:00:00,103.73,103.79,103.53,103.54,97836.0,101.5269,101.5857,101.3312,101.341,97836.0
2023-12-14 10:05:00,103.53,103.55,103.23,103.3,89528.0,101.3312,101.3508,101.0376,101.1061,89528.0
2023-12-14 10:10:00,103.28,103.45,103.24,103.34,82408.0,101.0865,101.2529,101.0473,101.1452,82408.0
2023-12-14 10:15:00,103.34,103.38,103.1,103.14,120393.0,101.1452,101.1844,100.9103,100.9495,120393.0
2023-12-14 10:20:00,103.15,103.21,103.02,103.21,80037.0,100.9592,101.018,100.832,101.018,80037.0
2023-12-14 10:25:00,103.22,103.44,103.15,103.41,62073.0,101.0278,101.2431,100.9592,101.2137,62073.0
2023-12-14 10:30:00,103.39,103.61,103.37,103.48,99162.0,101.1942,101.4095,101.1746,101.2822,99162.0
2023-12-14 10:35:00,103.49,103.51,103.18,103.21,54874.0,101.292,101.3116,100.9886,101.018,54874.0
2023-12-14 10:40:00,103.22,103.36,103.18,103.23,88592.0,101.0278,101.1648,100.9886,101.0376,88592.0
2023-12-14 10:45:00,103.23,103.38,103.19,103.34,107220.0,101.0376,101.1844,100.9984,101.1452,107220.0
2023-12-14 10:50:00,103.34,103.51,103.31,103.48,108222.0,101.1452,101.3116,101.1159,101.2822,108222.0
2023-12-14 10:55:00,103.49,103.65,103.41,103.55,137497.0,101.292,101.4486,101.2137,101.3508,137497.0
2023-12-14 11:00:00,103.55,103.63,103.16,103.19,118968.0,101.3508,101.4291,100.969,100.9984,118968.0
2023-12-14 11:05:00,103.19,103.46,103.18,103.45,36098.0,100.9984,101.2627,100.9886,101.2529,36098.0
2023-12-14 11:10:00,103.46,103.66,103.33,103.34,66755.0,101.2627,101.4584,101.1354,101.1452,66755.0
2023-12-14 11:15:00,103.34,103.4,103.26,103.34,71265.0,101.1452,101.2039,101.0669,101.1452,71265.0
2023-12-14 11:20:00,103.33,103.37,103.24,103.3,65436.0,101.1354,101.1746,101.0473,101.1061,65436.0
2023-12-14 11:25:00,103.3,103.42,103.25,103.4,100930.0,101.1061,101.2235,101.0571,101.2039,100930.0
2023-12-14 11:30:00,103.41,103.49,103.32,103.34,49077.0,101.2137,101.292,101.1256,101.1452,49077.0
2023-12-14 11:35:00,103.34,103.36,103.16,103.18,51600.0,101.1452,101.1648,100.969,100.9886,51600.0
2023-12-14 11:40:00,103.17,103.34,103.17,103.27,26746.0,100.9788,101.1452,100.9788,101.0767,26746.0
2023-12-14 11:45:00,103.27,103.29,103.17,103.27,45673.0,101.0767,101.0963,100.9788,101.0767,45673.0
2023-12-14 11:50:00,103.28,103.28,103.16,103.25,39233.0,101.0865,101.0865,100.969,101.0571,39233.0
2023-12-14 11:55:00,103.27,103.33,103.25,103.31,28452.0,101.0767,101.1354,101.0571,101.1159,28452.0
2023-12-14 12:00:00,103.3,103.43,103.29,103.43,30268.0,101.1061,101.2333,101.0963,101.2333,30268.0
2023-12-14 12:05:00,103.43,103.46,103.34,103.46,34200.0,101.2333,101.2627,101.1452,101.2627,34200.0
2023-12-14 12:10:00,103.48,103.52,103.44,103.51,54749.0,101.2822,101.3214,101.2431,101.3116,54749.0
2023-12-14 12:15:00,103.51,103.51,103.33,103.37,36620.0,101.3116,101.3116,101.1354,101.1746,36620.0
2023-12-14 12:20:00,103.37,103.48,103.36,103.37,67284.0,101.1746,101.2822,101.1648,101.1746,67284.0
2023-12-14 12:25:00,103.37,103.47,103.37,103.44,38046.0,101.1746,101.2725,101.1746,101.2431,38046.0
2023-12-14 12:30:00,103.45,103.49,103.41,103.45,57128.0,101.2529,101.292,101.2137,101.2529,57128.0
2023-12-14 12:35:00,103.46,103.47,103.36,103.36,58397.0,101.2627,101.2725,101.1648,101.1648,58397.0
2023-12-14 12:40:00,103.36,103.49,103.34,103.46,53885.0,101.1648,101.292,101.1452,101.2627,53885.0
2023-12-14 12:45:00,103.47,103.62,103.46,103.59,40427.0,101.2725,101.4193,101.2627,101.3899,40427.0
2023-12-14 12:50:00,103.57,103.62,103.48,103.56,51551.0,101.3703,101.4193,101.2822,101.3605,51551.0
2023-12-14 12:55:00,103.55,103.56,103.28,103.28,46145.0,101.3508,101.3605,101.0865,101.0865,46145.0
2023-12-14 13:00:00,103.28,103.28,103.13,103.19,45934.0,101.0865,101.0865,100.9397,100.9984,45934.0
2023-12-14 13:05:00,103.19,103.24,103.11,103.2,34579.0,100.9984,101.0473,100.9201,101.0082,34579.0
2023-12-14 13:10:00,103.22,103.27,103.12,103.14,33518.0,101.0278,101.0767,100.9299,100.9495,33518.0
2023-12-14 13:15:00,103.13,103.13,103.02,103.03,42318.0,100.9397,100.9397,100.832,100.8418,42318.0
2023-12-14 13:20:00,103.02,103.13,102.99,103.12,57995.0,100.832,100.9397,100.8026,100.9299,57995.0
2023-12-14 13:25:00,103.12,103.13,102.99,102.99,35872.0,100.9299,100.9397,100.8026,100.8026,35872.0
2023-12-14 13:30:00,102.98,103.11,102.97,103.11,38856.0,100.7929,100.9201,100.7831,100.9201,38856.0
2023-12-14 13:35:00,103.12,103.14,103.07,103.12,26181.0,100.9299,100.9495,100.8809,100.9299,26181.0
2023-12-14 13:40:00,103.11,103.23,103.11,103.18,30042.0,100.9201,101.0376,100.9201,100.9886,30042.0
2023-12-14 13:45:00,103.19,103.24,103.09,103.13,280064.0,100.9984,101.0473,100.9005,100.9397,280064.0
2023-12-14 13:50:00,103.12,103.12,102.8,102.83,76767.0,100.9299,100.9299,100.6167,100.646,76767.0
2023-12-14 13:55:00,102.83,102.94,102.83,102.92,27743.0,100.646,100.7537,100.646,100.7341,27743.0
2023-12-14 14:00:00,102.92,103.07,102.91,103.06,36889.0,100.7341,100.8809,100.7243,100.8712,36889.0
2023-12-14 14:05:00,103.07,103.13,103.04,103.06,23403.0,100.8809,100.9397,100.8516,100.8712,23403.0
2023-12-14 14:10:00,103.04,103.21,102.98,103.19,31773.0,100.8516,101.018,100.7929,100.9984,31773.0
2023-12-14 14:15:00,103.19,103.33,103.18,103.33,38923.0,100.9984,101.1354,100.9886,101.1354,38923.0
2023-12-14 14:20:00,103.34,103.36,103.25,103.31,43017.0,101.1452,101.1648,101.0571,101.1159,43017.0
2023-12-14 14:25:00,103.32,103.42,103.31,103.42,37103.0,101.1256,101.2235,101.1159,101.2235,37103.0
2023-12-14 14:30:00,103.43,103.48,103.34,103.48,29455.0,101.2333,101.2822,101.1452,101.2822,29455.0
2023-12-14 14:35:00,103.48,103.52,103.38,103.43,38512.0,101.2822,101.3214,101.1844,101.2333,38512.0
2023-12-14 14:40:00,103.43,103.47,103.37,103.45,23012.0,101.2333,101.2725,101.1746,101.2529,23012.0
2023-12-14 14:45:00,103.45,103.48,103.41,103.47,30657.0,101.2529,101.2822,101.2137,101.2725,30657.0
2023-12-14 14:50:00,103.48,103.53,103.47,103.5,28554.0,101.2822,101.3312,101.2725,101.3018,28554.0
2023-12-14 14:55:00,103.51,103.64,103.5,103.63,38068.0,101.3116,101.4388,101.3018,101.4291,38068.0
2023-12-14 15:00:00,103.64,103.65,103.54,103.54,50987.0,101.4388,101.4486,101.341,101.341,50987.0
2023-12-14 15:05:00,103.52,103.61,103.49,103.55,49010.0,101.3214,101.4095,101.292,101.3508,49010.0
2023-12-14 15:10:00,103.54,103.6,103.47,103.48,43059.0,101.341,101.3997,101.2725,101.2822,43059.0
2023-12-14 15:15:00,103.47,103.52,103.45,103.52,38746.0,101.2725,101.3214,101.2529,101.3214,38746.0
2023-12-14 15:20:00,103.52,103.52,103.43,103.5,45273.0,101.3214,101.3214,101.2333,101.3018,45273.0
2023-12-14 15:25:00,103.5,103.52,103.44,103.44,61824.0,101.3018,101.3214,101.2431,101.2431,61824.0
2023-12-14 15:30:00,103.45,103.48,103.4,103.44,92543.0,101.2529,101.2822,101.2039,101.2431,92543.0
2023-12-14 15:35:00,103.43,103.5,103.34,103.34,77174.0,101.2333,101.3018,101.1452,101.1452,77174.0
2023-12-14 15:40:00,103.35,103.45,103.35,103.4,90349.0,101.155,101.2529,101.155,101.2039,90349.0
2023-12-14 15:45:00,103.41,103.5,103.35,103.39,166937.0,101.2137,101.3018,101.155,101.1942,166937.0
2023-12-14 15:50:00,103.38,103.49,103.35,103.38,244606.0,101.1844,101.292,101.155,101.1844,244606.0
2023-12-14 15:55:00,103.37,103.49,103.36,103.48,418236.0,101.1746,101.292,101.1648,101.2822,418236.0
2023-12-15 09:30:00,103.5,104.56,103.39,104.49,754138.0,101.3018,102.3393,101.1942,102.2708,754138.0
2023-12-15 09:35:00,104.48,104.72,104.37,104.54,376717.0,102.261,102.4959,102.1533,102.3197,376717.0
2023-12-15 09:40:00,104.56,104.76,104.38,104.48,261051.0,102.3393,102.5351,102.1631,102.261,261051.0
2023-12-15 09:45:00,104.48,104.5,103.73,103.87,156971.0,102.261,102.2806,101.5269,101.664,156971.0
2023-12-15 09:50:00,103.86,103.96,103.7,103.78,116124.0,101.6542,101.752,101.4976,101.5759,116124.0
2023-12-15 09:55:00,103.77,103.84,103.54,103.67,108937.0,101.5661,101.6346,101.341,101.4682,108937.0
2023-12-15 10:00:00,103.67,103.82,103.63,103.73,84829.0,101.4682,101.615,101.4291,101.5269,84829.0
2023-12-15 10:05:00,103.73,103.82,103.66,103.66,142254.0,101.5269,101.615,101.4584,101.4584,142254.0
2023-12-15 10:10:00,103.68,103.98,103.61,103.98,61517.0,101.478,101.7716,101.4095,101.7716,61517.0
2023-12-15 10:15:00,103.97,103.97,103.6,103.66,83814.0,101.7618,101.7618,101.3997,101.4584,83814.0
2023-12-15 10:20:00,103.67,103.71,103.46,103.54,115840.0,101.4682,101.5074,101.2627,101.341,115840.0
2023-12-15 10:25:00,103.55,103.73,103.54,103.64,62421.0,101.3508,101.5269,101.341,101.4388,62421.0
2023-12-15 10:30:00,103.64,103.73,103.55,103.72,46938.0,101.4388,101.5269,101.3508,101.5171,46938.0
2023-12-15 10:35:00,103.71,103.85,103.62,103.8,49438.0,101.5074,101.6444,101.4193,101.5954,49438.0
2023-12-15 10:40:00,103.81,103.9,103.73,103.78,104702.0,101.6052,101.6933,101.5269,101.5759,104702.0
2023-12-15 10:45:00,103.79,103.91,103.77,103.88,79455.0,101.5857,101.7031,101.5661,101.6737,79455.0
2023-12-15 10:50:00,103.88,103.91,103.79,103.88,40201.0,101.6737,101.7031,101.5857,101.6737,40201.0
2023-12-15 10:55:00,103.87,103.9,103.73,103.8,92186.0,101.664,101.6933,101.5269,101.5954,92186.0
2023-12-15 11:00:00,103.8,103.88,103.73,103.8,96489.0,101.5954,101.6737,101.5269,101.5954,96489.0
2023-12-15 11:05:00,103.79,103.79,103.62,103.76,53460.0,101.5857,101.5857,101.4193,101.5563,53460.0
2023-12-15 11:10:00,103.77,103.83,103.7,103.78,55894.0,101.5661,101.6248,101.4976,101.5759,55894.0
2023-12-15 11:15:00,103.77,103.79,103.69,103.7,93518.0,101.5661,101.5857,101.4878,101.4976,93518.0
2023-12-15 11:20:00,103.69,103.84,103.69,103.79,76289.0,101.4878,101.6346,101.4878,101.5857,76289.0
2023-12-15 11:25:00,103.79,103.82,103.73,103.8,61954.0,101.5857,101.615,101.5269,101.5954,61954.0
2023-12-15 11:30:00,103.8,103.99,103.77,103.92,103843.0,101.5954,101.7814,101.5661,101.7129,103843.0
2023-12-15 11:35:00,103.91,103.99,103.83,103.84,85138.0,101.7031,101.7814,101.6248,101.6346,85138.0
2023-12-15 11:40:00,103.84,103.87,103.76,103.84,73514.0,101.6346,101.664,101.5563,101.6346,73514.0
2023-12-15 11:45:00,103.83,103.89,103.8,103.8,57107.0,101.6248,101.6835,101.5954,101.5954,57107.0
2023-12-15 11:50:00,103.8,103.86,103.66,103.67,61675.0,101.5954,101.6542,101.4584,101.4682,61675.0
2023-12-15 11:55:00,103.68,103.68,103.55,103.59,62159.0,101.478,101.478,101.3508,101.3899,62159.0
2023-12-15 12:00:00,103.59,103.73,103.54,103.59,54541.0,101.3899,101.5269,101.341,101.3899,54541.0
2023-12-15 12:05:00,103.6,103.64,103.51,103.52,41842.0,101.3997,101.4388,101.3116,101.3214,41842.0
2023-12-15 12:10:00,103.52,103.52,103.36,103.38,69494.0,101.3214,101.3214,101.1648,101.1844,69494.0
2023-12-15 12:15:00,103.39,103.45,103.3,103.42,103691.0,101.1942,101.2529,101.1061,101.2235,103691.0
2023-12-15 12:20:00,103.42,103.51,103.41,103.51,73728.0,101.2235,101.3116,101.2137,101.3116,73728.0
2023-12-15 12:25:00,103.53,103.53,103.44,103.46,32927.0,101.3312,101.3312,101.2431,101.2627,32927.0
2023-12-15 12:30:00,103.47,103.52,103.41,103.45,66368.0,101.2725,101.3214,101.2137,101.2529,66368.0
2023-12-15 12:35:00,103.45,103.46,103.29,103.44,77982.0,101.2529,101.2627,101.0963,101.2431,77982.0
2023-12-15 12:40:00,103.42,103.43,103.33,103.43,27968.0,101.2235,101.2333,101.1354,101.2333,27968.0
2023-12-15 12:45:00,103.43,103.46,103.31,103.39,35930.0,101.2333,101.2627,101.1159,101.1942,35930.0
2023-12-15 12:50:00,103.38,103.39,103.31,103.33,30874.0,101.1844,101.1942,101.1159,101.1354,30874.0
2023-12-15 12:55:00,103.33,103.36,103.29,103.33,26423.0,101.1354,101.1648,101.0963,101.1354,26423.0
2023-12-15 13:00:00,103.32,103.36,103.25,103.32,30306.0,101.1256,101.1648,101.0571,101.1256,30306.0
2023-12-15 13:05:00,103.32,103.4,103.31,103.38,26312.0,101.1256,101.2039,101.1159,101.1844,26312.0
2023-12-15 13:10:00,103.37,103.38,103.28,103.37,24665.0,101.1746,101.1844,101.0865,101.1746,24665.0
2023-12-15 13:15:00,103.37,103.44,103.31,103.4,29102.0,101.1746,101.2431,101.1159,101.2039,29102.0
2023-12-15 13:20:00,103.41,103.5,103.39,103.48,39577.0,101.2137,101.3018,101.1942,101.2822,39577.0
2023-12-15 13:25:00,103.49,103.59,103.49,103.58,31529.0,101.292,101.3899,101.292,101.3801,31529.0
2023-12-15 13:30:00,103.58,103.62,103.49,103.5,76502.0,101.3801,101.4193,101.292,101.3018,76502.0
2023-12-15 13:35:00,103.5,103.5,103.3,103.31,55528.0,101.3018,101.3018,101.1061,101.1159,55528.0
2023-12-15 13:40:00,103.31,103.31,103.02,103.04,112271.0,101.1159,101.1159,100.832,100.8516,112271.0
2023-12-15 13:45:00,103.03,103.2,102.95,103.19,61166.0,100.8418,101.0082,100.7635,100.9984,61166.0
2023-12-15 13:50:00,103.19,103.29,103.09,103.1,58095.0,100.9984,101.0963,100.9005,100.9103,58095.0
2023-12-15 13:55:00,103.1,103.15,102.99,103.04,31326.0,100.9103,100.9592,100.8026,100.8516,31326.0
2023-12-15 14:00:00,103.03,103.14,102.98,103.11,29549.0,100.8418,100.9495,100.7929,100.9201,29549.0
2023-12-15 14:05:00,103.11,103.18,103.04,103.13,27360.0,100.9201,100.9886,100.8516,100.9397,27360.0
2023-12-15 14:10:00,103.12,103.13,103.01,103.01,43822.0,100.9299,100.9397,100.8222,100.8222,43822.0
2023-12-15 14:15:00,103.01,103.14,103.0,103.09,48527.0,100.8222,100.9495,100.8124,100.9005,48527.0
2023-12-15 14:20:00,103.07,103.08,102.92,102.92,40414.0,100.8809,100.8907,100.7341,100.7341,40414.0
2023-12-15 14:25:00,102.92,102.96,102.77,102.77,62301.0,100.7341,100.7733,100.5873,100.5873,62301.0
2023-12-15 14:30:00,102.79,102.97,102.78,102.93,60435.0,100.6069,100.7831,100.5971,100.7439,60435.0
2023-12-15 14:35:00,102.92,102.99,102.9,102.92,20740.0,100.7341,100.8026,100.7146,100.7341,20740.0
2023-12-15 14:40:00,102.92,102.93,102.83,102.85,88680.0,100.7341,100.7439,100.646,100.6656,88680.0
2023-12-15 14:45:00,102.86,102.86,102.75,102.78,58247.0,100.6754,100.6754,100.5677,100.5971,58247.0
2023-12-15 14:50:00,102.79,102.94,102.79,102.86,32784.0,100.6069,100.7537,100.6069,100.6754,32784.0
2023-12-15 14:55:00,102.85,102.86,102.69,102.75,61472.0,100.6656,100.6754,100.509,100.5677,61472.0
2023-12-15 15:00:00,102.74,102.81,102.67,102.75,59620.0,100.558,100.6265,100.4894,100.5677,59620.0
2023-12-15 15:05:00,102.75,102.75,102.55,102.61,59021.0,100.5677,100.5677,100.372,100.4307,59021.0
2023-12-15 15:10:00,102.61,102.68,102.58,102.65,90926.0,100.4307,100.4992,100.4014,100.4699,90926.0
2023-12-15 15:15:00,102.65,102.67,102.54,102.62,80438.0,100.4699,100.4894,100.3622,100.4405,80438.0
2023-12-15 15:20:00,102.61,102.73,102.59,102.72,87687.0,100.4307,100.5482,100.4111,100.5384,87687.0
2023-12-15 15:25:00,102.72,102.84,102.72,102.76,131240.0,100.5384,100.6558,100.5384,100.5775,131240.0
2023-12-15 15:30:00,102.77,102.8,102.72,102.73,72731.0,100.5873,100.6167,100.5384,100.5482,72731.0
2023-12-15 15:35:00,102.73,102.74,102.57,102.61,107523.0,100.5482,100.558,100.3916,100.4307,107523.0
2023-12-15 15:40:00,102.61,102.62,102.5,102.51,156530.0,100.4307,100.4405,100.3231,100.3328,156530.0
2023-12-15 15:45:00,102.51,102.52,102.41,102.47,152615.0,100.3328,100.3426,100.235,100.2937,152615.0
2023-12-15 15:50:00,102.46,102.71,102.39,102.7,185864.0,100.2839,100.5286,100.2154,100.5188,185864.0
2023-12-15 15:55:00,102.7,102.72,102.49,102.53,437778.0,100.5188,100.5384,100.3133,100.3524,437778.0
2023-12-18 09:30:00,102.84,103.04,102.52,102.56,261806.0,100.6558,100.8516,100.3426,100.3818,261806.0
2023-12-18 09:35:00,102.6,102.84,102.38,102.41,191461.0,100.4209,100.6558,100.2056,100.235,191461.0
2023-12-18 09:40:00,102.45,102.59,102.27,102.3,85133.0,100.2741,100.4111,100.0979,100.1273,85133.0
2023-12-18 09:45:00,102.3,102.36,102.22,102.25,83455.0,100.1273,100.186,100.049,100.0784,83455.0
2023-12-18 09:50:00,102.26,102.33,102.08,102.3,78439.0,100.0882,100.1567,99.912,100.1273,78439.0
2023-12-18 09:55:00,102.29,102.33,102.12,102.28,47928.0,100.1175,100.1567,99.9511,100.1077,47928.0
2023-12-18 10:00:00,102.3,102.6,102.26,102.58,69215.0,100.1273,100.4209,100.0882,100.4014,69215.0
2023-12-18 10:05:00,102.59,102.7,102.55,102.62,75186.0,100.4111,100.5188,100.372,100.4405,75186.0
2023-12-18 10:10:00,102.62,102.65,102.53,102.59,51777.0,100.4405,100.4699,100.3524,100.4111,51777.0
2023-12-18 10:15:00,102.59,102.9,102.57,102.82,86581.0,100.4111,100.7146,100.3916,100.6363,86581.0
2023-12-18 10:20:00,102.84,102.88,102.67,102.72,59391.0,100.6558,100.695,100.4894,100.5384,59391.0
2023-12-18 10:25:00,102.73,102.86,102.72,102.82,57535.0,100.5482,100.6754,100.5384,100.6363,57535.0
2023-12-18 10:30:00,102.82,102.88,102.77,102.82,51761.0,100.6363,100.695,100.5873,100.6363,51761.0
2023-12-18 10:35:00,102.82,102.82,102.59,102.65,44677.0,100.6363,100.6363,100.4111,100.4699,44677.0
2023-12-18 10:40:00,102.64,102.81,102.59,102.8,67745.0,100.4601,100.6265,100.4111,100.6167,67745.0
2023-12-18 10:45:00,102.8,102.92,102.7,102.79,122979.0,100.6167,100.7341,100.5188,100.6069,122979.0
2023-12-18 10:50:00,102.81,102.89,102.75,102.81,34534.0,100.6265,100.7048,100.5677,100.6265,34534.0
2023-12-18 10:55:00,102.8,102.81,102.7,102.7,22627.0,100.6167,100.6265,100.5188,100.5188,22627.0
2023-12-18 11:00:00,102.69,102.69,102.53,102.54,34163.0,100.509,100.509,100.3524,100.3622,34163.0
2023-12-18 11:05:00,102.54,102.54,102.38,102.48,32624.0,100.3622,100.3622,100.2056,100.3035,32624.0
2023-12-18 11:10:00,102.47,102.6,102.46,102.53,27968.0,100.2937,100.4209,100.2839,100.3524,27968.0
2023-12-18 11:15:00,102.54,102.59,102.48,102.53,35432.0,100.3622,100.4111,100.3035,100.3524,35432.0
2023-12-18 11:20:00,102.52,102.54,102.42,102.49,31841.0,100.3426,100.3622,100.2448,100.3133,31841.0
2023-12-18 11:25:00,102.5,102.5,102.38,102.45,24320.0,100.3231,100.3231,100.2056,100.2741,24320.0
2023-12-18 11:30:00,102.45,102.57,102.45,102.57,44860.0,100.2741,100.3916,100.2741,100.3916,44860.0
2023-12-18 11:35:00,102.57,102.58,102.47,102.55,32508.0,100.3916,100.4014,100.2937,100.372,32508.0
2023-12-18 11:40:00,102.55,102.62,102.49,102.62,25276.0,100.372,100.4405,100.3133,100.4405,25276.0
2023-12-18 11:45:00,102.61,102.62,102.5,102.52,54860.0,100.4307,100.4405,100.3231,100.3426,54860.0
2023-12-18 11:50:00,102.55,102.55,102.33,102.45,49992.0,100.372,100.372,100.1567,100.2741,49992.0
2023-12-18 11:55:00,102.47,102.49,102.43,102.43,21595.0,100.2937,100.3133,100.2545,100.2545,21595.0
2023-12-18 12:00:00,102.44,102.5,102.4,102.44,15954.0,100.2643,100.3231,100.2252,100.2643,15954.0
2023-12-18 12:05:00,102.44,102.5,102.44,102.49,16673.0,100.2643,100.3231,100.2643,100.3133,16673.0
2023-12-18 12:10:00,102.49,102.54,102.47,102.47,17228.0,100.3133,100.3622,100.2937,100.2937,17228.0
2023-12-18 12:15:00,102.48,102.58,102.47,102.57,25291.0,100.3035,100.4014,100.2937,100.3916,25291.0
2023-12-18 12:20:00,102.57,102.6,102.53,102.54,27006.0,100.3916,100.4209,100.3524,100.3622,27006.0
2023-12-18 12:25:00,102.54,102.63,102.54,102.59,29921.0,100.3622,100.4503,100.3622,100.4111,29921.0
2023-12-18 12:30:00,102.62,102.68,102.6,102.67,22789.0,100.4405,100.4992,100.4209,100.4894,22789.0
2023-12-18 12:35:00,102.67,102.7,102.62,102.66,40244.0,100.4894,100.5188,100.4405,100.4797,40244.0
2023-12-18 12:40:00,102.64,102.71,102.6,102.64,47573.0,100.4601,100.5286,100.4209,100.4601,47573.0
2023-12-18 12:45:00,102.64,102.7,102.63,102.65,51975.0,100.4601,100.5188,100.4503,100.4699,51975.0
2023-12-18 12:50:00,102.65,102.66,102.57,102.63,18874.0,100.4699,100.4797,100.3916,100.4503,18874.0
2023-12-18 12:55:00,102.63,102.66,102.6,102.65,21892.0,100.4503,100.4797,100.4209,100.4699,21892.0
2023-12-18 13:00:00,102.65,102.73,102.62,102.66,76534.0,100.4699,100.5482,100.4405,100.4797,76534.0
2023-12-18 13:05:00,102.66,102.73,102.66,102.68,32001.0,100.4797,100.5482,100.4797,100.4992,32001.0
2023-12-18 13:10:00,102.7,102.73,102.69,102.7,12839.0,100.5188,100.5482,100.509,100.5188,12839.0
2023-12-18 13:15:00,102.7,102.77,102.66,102.72,25766.0,100.5188,100.5873,100.4797,100.5384,25766.0
2023-12-18 13:20:00,102.72,102.78,102.71,102.75,18232.0,100.5384,100.5971,100.5286,100.5677,18232.0
2023-12-18 13:25:00,102.74,102.87,102.74,102.83,57987.0,100.558,100.6852,100.558,100.646,57987.0
2023-12-18 13:30:00,102.83,102.93,102.82,102.89,34486.0,100.646,100.7439,100.6363,100.7048,34486.0
2023-12-18 13:35:00,102.88,102.91,102.76,102.76,38006.0,100.695,100.7243,100.5775,100.5775,38006.0
2023-12-18 13:40:00,102.75,102.87,102.75,102.82,59412.0,100.5677,100.6852,100.5677,100.6363,59412.0
2023-12-18 13:45:00,102.81,102.86,102.8,102.82,17538.0,100.6265,100.6754,100.6167,100.6363,17538.0
2023-12-18 13:50:00,102.83,102.91,102.82,102.9,20589.0,100.646,100.7243,100.6363,100.7146,20589.0
2023-12-18 13:55:00,102.91,102.94,102.86,102.92,17172.0,100.7243,100.7537,100.6754,100.7341,17172.0
2023-12-18 14:00:00,102.93,102.94,102.88,102.92,21780.0,100.7439,100.7537,100.695,100.7341,21780.0
2023-12-18 14:05:00,102.91,102.96,102.88,102.95,31964.0,100.7243,100.7733,100.695,100.7635,31964.0
2023-12-18 14:10:00,102.97,103.03,102.96,102.97,52875.0,100.7831,100.8418,100.7733,100.7831,52875.0
2023-12-18 14:15:00,102.97,103.0,102.95,102.95,41574.0,100.7831,100.8124,100.7635,100.7635,41574.0
2023-12-18 14:20:00,102.96,103.07,102.96,103.0,54268.0,100.7733,100.8809,100.7733,100.8124,54268.0
2023-12-18 14:25:00,103.0,103.0,102.89,102.92,45547.0,100.8124,100.8124,100.7048,100.7341,45547.0
2023-12-18 14:30:00,102.93,102.96,102.84,102.96,35023.0,100.7439,100.7733,100.6558,100.7733,35023.0
2023-12-18 14:35:00,102.96,103.01,102.94,102.99,13529.0,100.7733,100.8222,100.7537,100.8026,13529.0
2023-12-18 14:40:00,103.0,103.01,102.93,102.98,11701.0,100.8124,100.8222,100.7439,100.7929,11701.0
2023-12-18 14:45:00,102.94,102.97,102.89,102.95,13654.0,100.7537,100.7831,100.7048,100.7635,13654.0
2023-12-18 14:50:00,102.96,103.05,102.96,103.01,32448.0,100.7733,100.8614,100.7733,100.8222,32448.0
2023-12-18 14:55:00,103.0,103.04,102.99,103.02,29564.0,100.8124,100.8516,100.8026,100.832,29564.0
2023-12-18 15:00:00,103.02,103.14,102.96,103.13,52770.0,100.832,100.9495,100.7733,100.9397,52770.0
2023-12-18 15:05:00,103.12,103.24,103.12,103.23,41446.0,100.9299,101.0473,100.9299,101.0376,41446.0
2023-12-18 15:10:00,103.23,103.27,103.16,103.27,54872.0,101.0376,101.0767,100.969,101.0767,54872.0
2023-12-18 15:15:00,103.27,103.31,103.22,103.23,50038.0,101.0767,101.1159,101.0278,101.0376,50038.0
2023-12-18 15:20:00,103.23,103.31,103.22,103.25,43533.0,101.0376,101.1159,101.0278,101.0571,43533.0
2023-12-18 15:25:00,103.25,103.28,103.21,103.27,45785.0,101.0571,101.0865,101.018,101.0767,45785.0
2023-12-18 15:30:00,103.27,103.28,103.2,103.23,37869.0,101.0767,101.0865,101.0082,101.0376,37869.0
2023-12-18 15:35:00,103.23,103.24,103.18,103.22,49038.0,101.0376,101.0473,100.9886,101.0278,49038.0
2023-12-18 15:40:00,103.22,103.28,103.14,103.21,73195.0,101.0278,101.0865,100.9495,101.018,73195.0
2023-12-18 15:45:00,103.21,103.23,103.05,103.23,88022.0,101.018,101.0376,100.8614,101.0376,88022.0
2023-12-18 15:50:00,103.22,103.23,103.07,103.14,76255.0,101.0278,101.0376,100.8809,100.9495,76255.0
2023-12-18 15:55:00,103.14,103.15,102.97,102.97,284547.0,100.9495,100.9592,100.7831,100.7831,284547.0
2023-12-19 09:30:00,103.24,103.58,103.09,103.42,310770.0,101.0473,101.3801,100.9005,101.2235,310770.0
2023-12-19 09:35:00,103.43,103.6,103.27,103.36,84177.0,101.2333,101.3997,101.0767,101.1648,84177.0
2023-12-19 09:40:00,103.36,103.75,103.29,103.63,121706.0,101.1648,101.5465,101.0963,101.4291,121706.0
2023-12-19 09:45:00,103.63,103.72,103.54,103.63,83158.0,101.4291,101.5171,101.341,101.4291,83158.0
2023-12-19 09:50:00,103.62,103.77,103.61,103.77,106890.0,101.4193,101.5661,101.4095,101.5661,106890.0
2023-12-19 09:55:00,103.76,103.9,103.67,103.67,57845.0,101.5563,101.6933,101.4682,101.4682,57845.0
2023-12-19 10:00:00,103.69,103.69,103.47,103.53,68165.0,101.4878,101.4878,101.2725,101.3312,68165.0
2023-12-19 10:05:00,103.51,103.59,103.44,103.5,53549.0,101.3116,101.3899,101.2431,101.3018,53549.0
2023-12-19 10:10:00,103.5,103.61,103.49,103.54,57057.0,101.3018,101.4095,101.292,101.341,57057.0
2023-12-19 10:15:00,103.54,103.66,103.47,103.63,39429.0,101.341,101.4584,101.2725,101.4291,39429.0
2023-12-19 10:20:00,103.64,103.8,103.55,103.73,57619.0,101.4388,101.5954,101.3508,101.5269,57619.0
2023-12-19 10:25:00,103.73,103.87,103.73,103.85,89581.0,101.5269,101.664,101.5269,101.6444,89581.0
2023-12-19 10:30:00,103.86,103.92,103.77,103.87,71219.0,101.6542,101.7129,101.5661,101.664,71219.0
2023-12-19 10:35:00,103.87,103.92,103.65,103.66,81525.0,101.664,101.7129,101.4486,101.4584,81525.0
2023-12-19 10:40:00,103.66,103.67,103.55,103.55,76003.0,101.4584,101.4682,101.3508,101.3508,76003.0
2023-12-19 10:45:00,103.56,103.71,103.52,103.71,42309.0,101.3605,101.5074,101.3214,101.5074,42309.0
2023-12-19 10:50:00,103.71,103.75,103.65,103.73,69764.0,101.5074,101.5465,101.4486,101.5269,69764.0
2023-12-19 10:55:00,103.72,103.73,103.62,103.64,46936.0,101.5171,101.5269,101.4193,101.4388,46936.0
2023-12-19 11:00:00,103.64,103.64,103.48,103.62,103917.0,101.4388,101.4388,101.2822,101.4193,103917.0
2023-12-19 11:05:00,103.64,103.7,103.6,103.66,34977.0,101.4388,101.4976,101.3997,101.4584,34977.0
2023-12-19 11:10:00,103.67,103.67,103.53,103.56,23115.0,101.4682,101.4682,101.3312,101.3605,23115.0
2023-12-19 11:15:00,103.57,103.67,103.53,103.64,35466.0,101.3703,101.4682,101.3312,101.4388,35466.0
2023-12-19 11:20:00,103.65,103.65,103.51,103.59,28921.0,101.4486,101.4486,101.3116,101.3899,28921.0
2023-12-19 11:25:00,103.58,103.7,103.57,103.62,50153.0,101.3801,101.4976,101.3703,101.4193,50153.0
2023-12-19 11:30:00,103.63,103.63,103.41,103.45,45364.0,101.4291,101.4291,101.2137,101.2529,45364.0
2023-12-19 11:35:00,103.44,103.53,103.4,103.52,25688.0,101.2431,101.3312,101.2039,101.3214,25688.0
2023-12-19 11:40:00,103.53,103.55,103.47,103.51,31583.0,101.3312,101.3508,101.2725,101.3116,31583.0
2023-12-19 11:45:00,103.52,103.53,103.44,103.47,32330.0,101.3214,101.3312,101.2431,101.2725,32330.0
2023-12-19 11:50:00,103.48,103.48,103.34,103.43,99867.0,101.2822,101.2822,101.1452,101.2333,99867.0
2023-12-19 11:55:00,103.44,103.49,103.38,103.44,45717.0,101.2431,101.292,101.1844,101.2431,45717.0
2023-12-19 12:00:00,103.43,103.44,103.32,103.34,25692.0,101.2333,101.2431,101.1256,101.1452,25692.0
2023-12-19 12:05:00,103.34,103.42,103.32,103.37,44494.0,101.1452,101.2235,101.1256,101.1746,44494.0
2023-12-19 12:10:00,103.37,103.58,103.35,103.58,121437.0,101.1746,101.3801,101.155,101.3801,121437.0
2023-12-19 12:15:00,103.59,103.6,103.54,103.59,27202.0,101.3899,101.3997,101.341,101.3899,27202.0
2023-12-19 12:20:00,103.58,103.61,103.51,103.56,24138.0,101.3801,101.4095,101.3116,101.3605,24138.0
2023-12-19 12:25:00,103.56,103.6,103.53,103.55,20664.0,101.3605,101.3997,101.3312,101.3508,20664.0
2023-12-19 12:30:00,103.54,103.72,103.54,103.71,21629.0,101.341,101.5171,101.341,101.5074,21629.0
2023-12-19 12:35:00,103.71,103.73,103.64,103.73,14436.0,101.5074,101.5269,101.4388,101.5269,14436.0
2023-12-19 12:40:00,103.73,103.78,103.7,103.78,16970.0,101.5269,101.5759,101.4976,101.5759,16970.0
2023-12-19 12:45:00,103.78,103.87,103.77,103.84,66496.0,101.5759,101.664,101.5661,101.6346,66496.0
2023-12-19 12:50:00,103.84,103.94,103.81,103.83,35217.0,101.6346,101.7325,101.6052,101.6248,35217.0
2023-12-19 12:55:00,103.83,103.84,103.76,103.83,30914.0,101.6248,101.6346,101.5563,101.6248,30914.0
2023-12-19 13:00:00,103.83,103.89,103.76,103.86,34300.0,101.6248,101.6835,101.5563,101.6542,34300.0
2023-12-19 13:05:00,103.88,103.9,103.71,103.71,40063.0,101.6737,101.6933,101.5074,101.5074,40063.0
2023-12-19 13:10:00,103.72,103.79,103.7,103.79,33761.0,101.5171,101.5857,101.4976,101.5857,33761.0
2023-12-19 13:15:00,103.79,103.79,103.72,103.76,32323.0,101.5857,101.5857,101.5171,101.5563,32323.0
2023-12-19 13:20:00,103.76,103.77,103.71,103.75,21211.0,101.5563,101.5661,101.5074,101.5465,21211.0
2023-12-19 13:25:00,103.75,103.81,103.74,103.8,32697.0,101.5465,101.6052,101.5367,101.5954,32697.0
2023-12-19 13:30:00,103.81,103.86,103.79,103.85,56052.0,101.6052,101.6542,101.5857,101.6444,56052.0
2023-12-19 13:35:00,103.86,103.88,103.75,103.83,51977.0,101.6542,101.6737,101.5465,101.6248,51977.0
2023-12-19 13:40:00,103.83,103.87,103.81,103.87,29777.0,101.6248,101.664,101.6052,101.664,29777.0
2023-12-19 13:45:00,103.86,103.95,103.85,103.93,23102.0,101.6542,101.7423,101.6444,101.7227,23102.0
2023-12-19 13:50:00,103.93,103.97,103.9,103.92,55943.0,101.7227,101.7618,101.6933,101.7129,55943.0
2023-12-19 13:55:00,103.92,103.95,103.84,103.94,86474.0,101.7129,101.7423,101.6346,101.7325,86474.0
2023-12-19 14:00:00,103.95,103.98,103.92,103.93,22673.0,101.7423,101.7716,101.7129,101.7227,22673.0
2023-12-19 14:05:00,103.93,103.94,103.84,103.89,44770.0,101.7227,101.7325,101.6346,101.6835,44770.0
2023-12-19 14:10:00,103.9,103.92,103.74,103.79,48103.0,101.6933,101.7129,101.5367,101.5857,48103.0
2023-12-19 14:15:00,103.78,103.88,103.78,103.84,69314.0,101.5759,101.6737,101.5759,101.6346,69314.0
2023-12-19 14:20:00,103.84,103.84,103.75,103.76,15532.0,101.6346,101.6346,101.5465,101.5563,15532.0
2023-12-19 14:25:00,103.75,103.85,103.73,103.85,29142.0,101.5465,101.6444,101.5269,101.6444,29142.0
2023-12-19 14:30:00,103.86,103.86,103.81,103.85,18344.0,101.6542,101.6542,101.6052,101.6444,18344.0
2023-12-19 14:35:00,103.85,103.86,103.79,103.84,21692.0,101.6444,101.6542,101.5857,101.6346,21692.0
2023-12-19 14:40:00,103.83,103.83,103.73,103.81,35581.0,101.6248,101.6248,101.5269,101.6052,35581.0
2023-12-19 14:45:00,103.8,103.85,103.78,103.79,25316.0,101.5954,101.6444,101.5759,101.5857,25316.0
2023-12-19 14:50:00,103.81,103.82,103.77,103.78,30581.0,101.6052,101.615,101.5661,101.5759,30581.0
2023-12-19 14:55:00,103.78,103.81,103.76,103.78,30502.0,101.5759,101.6052,101.5563,101.5759,30502.0
2023-12-19 15:00:00,103.78,103.81,103.68,103.74,91190.0,101.5759,101.6052,101.478,101.5367,91190.0
2023-12-19 15:05:00,103.74,103.76,103.6,103.66,56617.0,101.5367,101.5563,101.3997,101.4584,56617.0
2023-12-19 15:10:00,103.66,103.76,103.64,103.75,59284.0,101.4584,101.5563,101.4388,101.5465,59284.0
2023-12-19 15:15:00,103.76,103.76,103.63,103.67,51278.0,101.5563,101.5563,101.4291,101.4682,51278.0
2023-12-19 15:20:00,103.66,103.68,103.6,103.64,60643.0,101.4584,101.478,101.3997,101.4388,60643.0
2023-12-19 15:25:00,103.64,103.67,103.55,103.65,57723.0,101.4388,101.4682,101.3508,101.4486,57723.0
2023-12-19 15:30:00,103.65,103.65,103.54,103.57,42513.0,101.4486,101.4486,101.341,101.3703,42513.0
2023-12-19 15:35:00,103.57,103.67,103.51,103.66,89210.0,101.3703,101.4682,101.3116,101.4584,89210.0
2023-12-19 15:40:00,103.66,103.71,103.63,103.66,50471.0,101.4584,101.5074,101.4291,101.4584,50471.0
2023-12-19 15:45:00,103.65,103.65,103.54,103.59,92348.0,101.4486,101.4486,101.341,101.3899,92348.0
2023-12-19 15:50:00,103.6,103.75,103.6,103.73,88746.0,101.3997,101.5465,101.3997,101.5269,88746.0
2023-12-19 15:55:00,103.73,103.89,103.72,103.88,281945.0,101.5269,101.6835,101.5171,101.6737,281945.0
2023-12-20 09:30:00,102.85,103.09,102.5,102.97,234320.0,100.6656,100.9005,100.3231,100.7831,234320.0
2023-12-20 09:35:00,102.95,103.0,102.66,102.76,138941.0,100.7635,100.8124,100.4797,100.5775,138941.0
2023-12-20 09:40:00,102.76,102.84,102.57,102.59,63491.0,100.5775,100.6558,100.3916,100.4111,63491.0
2023-12-20 09:45:00,102.56,102.58,102.15,102.16,120792.0,100.3818,100.4014,99.9805,99.9903,120792.0
2023-12-20 09:50:00,102.16,102.25,102.04,102.05,122768.0,99.9903,100.0784,99.8728,99.8826,122768.0
2023-12-20 09:55:00,102.05,102.15,101.86,102.02,142162.0,99.8826,99.9805,99.6966,99.8532,142162.0
2023-12-20 10:00:00,102.0,102.22,101.85,101.99,132793.0,99.8337,100.049,99.6869,99.8239,132793.0
2023-12-20 10:05:00,101.98,102.16,101.98,102.13,73638.0,99.8141,99.9903,99.8141,99.9609,73638.0
2023-12-20 10:10:00,102.14,102.14,101.92,101.96,67765.0,99.9707,99.9707,99.7554,99.7945,67765.0
2023-12-20 10:15:00,101.96,102.08,101.88,102.01,112042.0,99.7945,99.912,99.7162,99.8435,112042.0
2023-12-20 10:20:00,102.01,102.07,101.92,102.06,96916.0,99.8435,99.9022,99.7554,99.8924,96916.0
2023-12-20 10:25:00,102.05,102.12,101.96,102.04,61736.0,99.8826,99.9511,99.7945,99.8728,61736.0
2023-12-20 10:30:00,102.04,102.17,102.01,102.04,71354.0,99.8728,100.0001,99.8435,99.8728,71354.0
2023-12-20 10:35:00,102.04,102.22,102.01,102.08,67171.0,99.8728,100.049,99.8435,99.912,67171.0
2023-12-20 10:40:00,102.07,102.23,102.05,102.21,57389.0,99.9022,100.0588,99.8826,100.0392,57389.0
2023-12-20 10:45:00,102.22,102.24,102.09,102.22,91618.0,100.049,100.0686,99.9218,100.049,91618.0
2023-12-20 10:50:00,102.23,102.33,102.2,102.24,64019.0,100.0588,100.1567,100.0294,100.0686,64019.0
2023-12-20 10:55:00,102.25,102.33,102.23,102.27,70890.0,100.0784,100.1567,100.0588,100.0979,70890.0
2023-12-20 11:00:00,102.26,102.31,102.14,102.16,68087.0,100.0882,100.1371,99.9707,99.9903,68087.0
2023-12-20 11:05:00,102.17,102.18,101.88,101.95,97383.0,100.0001,100.0099,99.7162,99.7847,97383.0
2023-12-20 11:10:00,101.94,102.06,101.9,102.01,102889.0,99.7749,99.8924,99.7358,99.8435,102889.0
2023-12-20 11:15:00,102.01,102.26,101.93,102.25,50934.0,99.8435,100.0882,99.7652,100.0784,50934.0
2023-12-20 11:20:00,102.26,102.35,102.19,102.2,55040.0,100.0882,100.1762,100.0196,100.0294,55040.0
2023-12-20 11:25:00,102.2,102.35,102.19,102.34,45610.0,100.0294,100.1762,100.0196,100.1665,45610.0
2023-12-20 11:30:00,102.34,102.43,102.26,102.31,68474.0,100.1665,100.2545,100.0882,100.1371,68474.0
2023-12-20 11:35:00,102.31,102.4,102.27,102.34,31837.0,100.1371,100.2252,100.0979,100.1665,31837.0
2023-12-20 11:40:00,102.34,102.39,102.3,102.37,35156.0,100.1665,100.2154,100.1273,100.1958,35156.0
2023-12-20 11:45:00,102.38,102.5,102.38,102.47,41793.0,100.2056,100.3231,100.2056,100.2937,41793.0
2023-12-20 11:50:00,102.47,102.53,102.44,102.48,53545.0,100.2937,100.3524,100.2643,100.3035,53545.0
2023-12-20 11:55:00,102.48,102.52,102.43,102.45,29710.0,100.3035,100.3426,100.2545,100.2741,29710.0
2023-12-20 12:00:00,102.46,102.59,102.46,102.55,22855.0,100.2839,100.4111,100.2839,100.372,22855.0
2023-12-20 12:05:00,102.53,102.56,102.48,102.48,22210.0,100.3524,100.3818,100.3035,100.3035,22210.0
2023-12-20 12:10:00,102.49,102.58,102.48,102.56,27591.0,100.3133,100.4014,100.3035,100.3818,27591.0
2023-12-20 12:15:00,102.56,102.59,102.52,102.55,25578.0,100.3818,100.4111,100.3426,100.372,25578.0
2023-12-20 12:20:00,102.55,102.63,102.51,102.6,67389.0,100.372,100.4503,100.3328,100.4209,67389.0
2023-12-20 12:25:00,102.6,102.63,102.56,102.57,23776.0,100.4209,100.4503,100.3818,100.3916,23776.0
2023-12-20 12:30:00,102.56,102.61,102.47,102.57,66660.0,100.3818,100.4307,100.2937,100.3916,66660.0
2023-12-20 12:35:00,102.57,102.62,102.53,102.62,19089.0,100.3916,100.4405,100.3524,100.4405,19089.0
2023-12-20 12:40:00,102.62,102.71,102.61,102.68,31639.0,100.4405,100.5286,100.4307,100.4992,31639.0
2023-12-20 12:45:00,102.68,102.73,102.63,102.72,24554.0,100.4992,100.5482,100.4503,100.5384,24554.0
2023-12-20 12:50:00,102.71,102.74,102.68,102.73,24783.0,100.5286,100.558,100.4992,100.5482,24783.0
2023-12-20 12:55:00,102.73,102.79,102.71,102.73,30349.0,100.5482,100.6069,100.5286,100.5482,30349.0
2023-12-20 13:00:00,102.74,102.74,102.61,102.67,55419.0,100.558,100.558,100.4307,100.4894,55419.0
2023-12-20 13:05:00,102.66,102.66,102.58,102.58,38503.0,100.4797,100.4797,100.4014,100.4014,38503.0
2023-12-20 13:10:00,102.58,102.62,102.48,102.52,71097.0,100.4014,100.4405,100.3035,100.3426,71097.0
2023-12-20 13:15:00,102.52,102.55,102.47,102.53,30910.0,100.3426,100.372,100.2937,100.3524,30910.0
2023-12-20 13:20:00,102.53,102.54,102.42,102.44,29276.0,100.3524,100.3622,100.2448,100.2643,29276.0
2023-12-20 13:25:00,102.43,102.63,102.41,102.63,29314.0,100.2545,100.4503,100.235,100.4503,29314.0
2023-12-20 13:30:00,102.64,102.75,102.64,102.72,27635.0,100.4601,100.5677,100.4601,100.5384,27635.0
2023-12-20 13:35:00,102.72,102.73,102.6,102.62,24968.0,100.5384,100.5482,100.4209,100.4405,24968.0
2023-12-20 13:40:00,102.62,102.62,102.5,102.59,32070.0,100.4405,100.4405,100.3231,100.4111,32070.0
2023-12-20 13:45:00,102.59,102.6,102.52,102.54,27567.0,100.4111,100.4209,100.3426,100.3622,27567.0
2023-12-20 13:50:00,102.54,102.54,102.41,102.45,24765.0,100.3622,100.3622,100.235,100.2741,24765.0
2023-12-20 13:55:00,102.45,102.47,102.39,102.42,31189.0,100.2741,100.2937,100.2154,100.2448,31189.0
2023-12-20 14:00:00,102.41,102.42,102.2,102.21,31368.0,100.235,100.2448,100.0294,100.0392,31368.0
2023-12-20 14:05:00,102.22,102.27,102.2,102.22,31902.0,100.049,100.0979,100.0294,100.049,31902.0
2023-12-20 14:10:00,102.23,102.28,102.2,102.27,29224.0,100.0588,100.1077,100.0294,100.0979,29224.0
2023-12-20 14:15:00,102.27,102.32,102.26,102.26,25216.0,100.0979,100.1469,100.0882,100.0882,25216.0
2023-12-20 14:20:00,102.27,102.28,102.2,102.23,25288.0,100.0979,100.1077,100.0294,100.0588,25288.0
2023-12-20 14:25:00,102.23,102.25,102.07,102.11,35441.0,100.0588,100.0784,99.9022,99.9413,35441.0
2023-12-20 14:30:00,102.08,102.08,101.93,101.98,50202.0,99.912,99.912,99.7652,99.8141,50202.0
2023-12-20 14:35:00,101.98,102.03,101.71,101.75,85416.0,99.8141,99.863,99.5498,99.589,85416.0
2023-12-20 14:40:00,101.71,101.79,101.61,101.61,81522.0,99.5498,99.6281,99.452,99.452,81522.0
2023-12-20 14:45:00,101.61,101.7,101.41,101.47,97309.0,99.452,99.54,99.2562,99.3149,97309.0
2023-12-20 14:50:00,101.49,101.5,100.95,101.27,124935.0,99.3345,99.3443,98.806,99.1192,124935.0
2023-12-20 14:55:00,101.29,101.34,101.02,101.02,108552.0,99.1388,99.1877,98.8745,98.8745,108552.0
2023-12-20 15:00:00,101.02,101.14,100.76,100.8,95283.0,98.8745,98.9919,98.62,98.6592,95283.0
2023-12-20 15:05:00,100.8,100.81,100.6,100.81,185459.0,98.6592,98.6689,98.4634,98.6689,185459.0
2023-12-20 15:10:00,100.82,100.97,100.74,100.75,148214.0,98.6787,98.8255,98.6004,98.6102,148214.0
2023-12-20 15:15:00,100.76,101.1,100.75,100.94,152476.0,98.62,98.9528,98.6102,98.7962,152476.0
2023-12-20 15:20:00,100.94,101.06,100.85,100.85,104129.0,98.7962,98.9136,98.7081,98.7081,104129.0
2023-12-20 15:25:00,100.83,100.88,100.55,100.56,198442.0,98.6885,98.7375,98.4145,98.4243,198442.0
2023-12-20 15:30:00,100.56,100.71,100.45,100.53,311745.0,98.4243,98.5711,98.3166,98.3949,311745.0
2023-12-20 15:35:00,100.53,100.54,100.28,100.37,273096.0,98.3949,98.4047,98.1502,98.2383,273096.0
2023-12-20 15:40:00,100.37,100.48,100.32,100.43,221974.0,98.2383,98.346,98.1894,98.297,221974.0
2023-12-20 15:45:00,100.43,100.51,100.25,100.37,308841.0,98.297,98.3753,98.1208,98.2383,308841.0
2023-12-20 15:50:00,100.37,100.46,100.02,100.26,426556.0,98.2383,98.3264,97.8957,98.1306,426556.0
2023-12-20 15:55:00,100.26,100.28,99.93,100.02,718519.0,98.1306,98.1502,97.8076,97.8957,718519.0
2023-12-21 09:30:00,101.3,102.09,101.16,102.07,383256.0,99.1485,99.9218,99.0115,99.9022,383256.0
2023-12-21 09:35:00,102.09,102.12,101.89,101.92,189405.0,99.9218,99.9511,99.726,99.7554,189405.0
2023-12-21 09:40:00,101.93,101.99,101.76,101.98,140054.0,99.7652,99.8239,99.5988,99.8141,140054.0
2023-12-21 09:45:00,102.0,102.01,101.68,101.84,79035.0,99.8337,99.8435,99.5205,99.6771,79035.0
2023-12-21 09:50:00,101.85,102.11,101.67,101.69,94069.0,99.6869,99.9413,99.5107,99.5303,94069.0
2023-12-21 09:55:00,101.69,101.72,101.54,101.72,69242.0,99.5303,99.5596,99.3834,99.5596,69242.0
2023-12-21 10:00:00,101.74,101.84,101.57,101.61,79521.0,99.5792,99.6771,99.4128,99.452,79521.0
2023-12-21 10:05:00,101.61,101.66,101.3,101.3,104116.0,99.452,99.5009,99.1485,99.1485,104116.0
2023-12-21 10:10:00,101.3,101.6,101.27,101.56,66304.0,99.1485,99.4422,99.1192,99.403,66304.0
2023-12-21 10:15:00,101.53,101.64,101.46,101.6,50517.0,99.3737,99.4813,99.3051,99.4422,50517.0
2023-12-21 10:20:00,101.62,101.88,101.62,101.85,73187.0,99.4617,99.7162,99.4617,99.6869,73187.0
2023-12-21 10:25:00,101.85,101.86,101.62,101.67,74398.0,99.6869,99.6966,99.4617,99.5107,74398.0
2023-12-21 10:30:00,101.68,101.96,101.68,101.96,49733.0,99.5205,99.7945,99.5205,99.7945,49733.0
2023-12-21 10:35:00,101.97,102.02,101.85,101.89,47786.0,99.8043,99.8532,99.6869,99.726,47786.0
2023-12-21 10:40:00,101.88,102.0,101.83,101.94,60690.0,99.7162,99.8337,99.6673,99.7749,60690.0
2023-12-21 10:45:00,101.94,102.07,101.9,101.95,36030.0,99.7749,99.9022,99.7358,99.7847,36030.0
2023-12-21 10:50:00,101.95,101.97,101.8,101.82,33075.0,99.7847,99.8043,99.6379,99.6575,33075.0
2023-12-21 10:55:00,101.81,102.05,101.8,102.05,49498.0,99.6477,99.8826,99.6379,99.8826,49498.0
2023-12-21 11:00:00,102.05,102.19,101.99,102.15,45793.0,99.8826,100.0196,99.8239,99.9805,45793.0
2023-12-21 11:05:00,102.14,102.22,101.96,102.03,46488.0,99.9707,100.049,99.7945,99.863,46488.0
2023-12-21 11:10:00,102.06,102.16,101.96,102.06,35780.0,99.8924,99.9903,99.7945,99.8924,35780.0
2023-12-21 11:15:00,102.06,102.12,101.99,102.07,44001.0,99.8924,99.9511,99.8239,99.9022,44001.0
2023-12-21 11:20:00,102.08,102.24,102.04,102.23,41039.0,99.912,100.0686,99.8728,100.0588,41039.0
2023-12-21 11:25:00,102.22,102.28,102.19,102.26,38984.0,100.049,100.1077,100.0196,100.0882,38984.0
2023-12-21 11:30:00,102.26,102.28,102.15,102.2,45315.0,100.0882,100.1077,99.9805,100.0294,45315.0
2023-12-21 11:35:00,102.2,102.33,102.17,102.32,65188.0,100.0294,100.1567,100.0001,100.1469,65188.0
2023-12-21 11:40:00,102.31,102.32,102.22,102.23,29929.0,100.1371,100.1469,100.049,100.0588,29929.0
2023-12-21 11:45:00,102.23,102.35,102.19,102.25,40145.0,100.0588,100.1762,100.0196,100.0784,40145.0
2023-12-21 11:50:00,102.26,102.27,102.18,102.24,63263.0,100.0882,100.0979,100.0099,100.0686,63263.0
2023-12-21 11:55:00,102.24,102.27,102.13,102.17,58894.0,100.0686,100.0979,99.9609,100.0001,58894.0
2023-12-21 12:00:00,102.17,102.21,102.03,102.05,52092.0,100.0001,100.0392,99.863,99.8826,52092.0
2023-12-21 12:05:00,102.04,102.1,101.95,101.96,81829.0,99.8728,99.9315,99.7847,99.7945,81829.0
2023-12-21 12:10:00,101.98,102.03,101.95,102.02,47597.0,99.8141,99.863,99.7847,99.8532,47597.0
2023-12-21 12:15:00,102.01,102.13,102.01,102.07,35338.0,99.8435,99.9609,99.8435,99.9022,35338.0
2023-12-21 12:20:00,102.08,102.1,102.01,102.09,38117.0,99.912,99.9315,99.8435,99.9218,38117.0
2023-12-21 12:25:00,102.08,102.1,101.98,102.02,33555.0,99.912,99.9315,99.8141,99.8532,33555.0
2023-12-21 12:30:00,102.02,102.17,102.0,102.09,46367.0,99.8532,100.0001,99.8337,99.9218,46367.0
2023-12-21 12:35:00,102.1,102.24,102.08,102.16,46933.0,99.9315,100.0686,99.912,99.9903,46933.0
2023-12-21 12:40:00,102.17,102.29,102.16,102.25,48874.0,100.0001,100.1175,99.9903,100.0784,48874.0
2023-12-21 12:45:00,102.25,102.28,102.19,102.25,61342.0,100.0784,100.1077,100.0196,100.0784,61342.0
2023-12-21 12:50:00,102.24,102.27,102.11,102.11,45391.0,100.0686,100.0979,99.9413,99.9413,45391.0
2023-12-21 12:55:00,102.11,102.14,102.06,102.11,33832.0,99.9413,99.9707,99.8924,99.9413,33832.0
2023-12-21 13:00:00,102.12,102.26,102.07,102.2,46049.0,99.9511,100.0882,99.9022,100.0294,46049.0
2023-12-21 13:05:00,102.19,102.25,102.1,102.12,21439.0,100.0196,100.0784,99.9315,99.9511,21439.0
2023-12-21 13:10:00,102.11,102.16,102.06,102.07,28719.0,99.9413,99.9903,99.8924,99.9022,28719.0
2023-12-21 13:15:00,102.07,102.08,101.87,101.89,34429.0,99.9022,99.912,99.7064,99.726,34429.0
2023-12-21 13:20:00,101.9,102.07,101.83,102.02,36602.0,99.7358,99.9022,99.6673,99.8532,36602.0
2023-12-21 13:25:00,102.01,102.01,101.88,101.96,17859.0,99.8435,99.8435,99.7162,99.7945,17859.0
2023-12-21 13:30:00,101.99,102.02,101.92,101.99,37783.0,99.8239,99.8532,99.7554,99.8239,37783.0
2023-12-21 13:35:00,101.99,102.04,101.91,101.99,50792.0,99.8239,99.8728,99.7456,99.8239,50792.0
2023-12-21 13:40:00,101.96,102.06,101.93,102.02,33238.0,99.7945,99.8924,99.7652,99.8532,33238.0
2023-12-21 13:45:00,102.04,102.09,101.92,101.93,28261.0,99.8728,99.9218,99.7554,99.7652,28261.0
2023-12-21 13:50:00,101.93,102.03,101.9,102.02,26667.0,99.7652,99.863,99.7358,99.8532,26667.0
2023-12-21 13:55:00,102.01,102.09,101.93,102.02,49090.0,99.8435,99.9218,99.7652,99.8532,49090.0
2023-12-21 14:00:00,102.03,102.1,102.0,102.03,35147.0,99.863,99.9315,99.8337,99.863,35147.0
2023-12-21 14:05:00,102.02,102.03,101.93,101.96,17784.0,99.8532,99.863,99.7652,99.7945,17784.0
2023-12-21 14:10:00,101.95,102.0,101.85,101.89,60804.0,99.7847,99.8337,99.6869,99.726,60804.0
2023-12-21 14:15:00,101.9,102.01,101.89,101.97,23292.0,99.7358,99.8435,99.726,99.8043,23292.0
2023-12-21 14:20:00,101.96,101.96,101.86,101.88,37409.0,99.7945,99.7945,99.6966,99.7162,37409.0
2023-12-21 14:25:00,101.86,101.94,101.85,101.94,17674.0,99.6966,99.7749,99.6869,99.7749,17674.0
2023-12-21 14:30:00,101.94,101.96,101.86,101.9,41656.0,99.7749,99.7945,99.6966,99.7358,41656.0
2023-12-21 14:35:00,101.9,101.94,101.84,101.94,20074.0,99.7358,99.7749,99.6771,99.7749,20074.0
2023-12-21 14:40:00,101.94,101.98,101.92,101.94,17080.0,99.7749,99.8141,99.7554,99.7749,17080.0
2023-12-21 14:45:00,101.94,101.96,101.86,101.87,18176.0,99.7749,99.7945,99.6966,99.7064,18176.0
2023-12-21 14:50:00,101.88,101.95,101.84,101.9,22210.0,99.7162,99.7847,99.6771,99.7358,22210.0
2023-12-21 14:55:00,101.87,101.92,101.78,101.92,52035.0,99.7064,99.7554,99.6183,99.7554,52035.0
2023-12-21 15:00:00,101.93,101.99,101.88,101.98,32129.0,99.7652,99.8239,99.7162,99.8141,32129.0
2023-12-21 15:05:00,101.98,102.07,101.96,102.07,34726.0,99.8141,99.9022,99.7945,99.9022,34726.0
2023-12-21 15:10:00,102.08,102.25,102.07,102.21,71255.0,99.912,100.0784,99.9022,100.0392,71255.0
2023-12-21 15:15:00,102.21,102.28,102.16,102.28,33043.0,100.0392,100.1077,99.9903,100.1077,33043.0
2023-12-21 15:20:00,102.28,102.32,102.24,102.32,56017.0,100.1077,100.1469,100.0686,100.1469,56017.0
2023-12-21 15:25:00,102.31,102.41,102.28,102.41,55607.0,100.1371,100.235,100.1077,100.235,55607.0
2023-12-21 15:30:00,102.42,102.44,102.31,102.34,100193.0,100.2448,100.2643,100.1371,100.1665,100193.0
2023-12-21 15:35:00,102.34,102.52,102.32,102.47,128333.0,100.1665,100.3426,100.1469,100.2937,128333.0
2023-12-21 15:40:00,102.47,102.54,102.46,102.51,130508.0,100.2937,100.3622,100.2839,100.3328,130508.0
2023-12-21 15:45:00,102.49,102.67,102.49,102.65,238067.0,100.3133,100.4894,100.3133,100.4699,238067.0
2023-12-21 15:50:00,102.64,102.7,102.54,102.66,250292.0,100.4601,100.5188,100.3622,100.4797,250292.0
2023-12-21 15:55:00,102.66,102.72,102.52,102.54,618232.0,100.4797,100.5384,100.3426,100.3622,618232.0
2023-12-22 09:30:00,102.93,103.15,102.92,103.05,154430.0,100.7439,100.9592,100.7341,100.8614,154430.0
2023-12-22 09:35:00,103.06,103.25,102.94,103.22,63624.0,100.8712,101.0571,100.7537,101.0278,63624.0
2023-12-22 09:40:00,103.25,103.49,103.2,103.49,78000.0,101.0571,101.292,101.0082,101.292,78000.0
2023-12-22 09:45:00,103.5,103.53,103.39,103.43,56802.0,101.3018,101.3312,101.1942,101.2333,56802.0
2023-12-22 09:50:00,103.44,103.51,103.41,103.43,53916.0,101.2431,101.3116,101.2137,101.2333,53916.0
2023-12-22 09:55:00,103.43,103.49,103.38,103.44,50876.0,101.2333,101.292,101.1844,101.2431,50876.0
2023-12-22 10:00:00,103.44,103.57,103.43,103.44,69882.0,101.2431,101.3703,101.2333,101.2431,69882.0
2023-12-22 10:05:00,103.45,103.52,103.35,103.38,50589.0,101.2529,101.3214,101.155,101.1844,50589.0
2023-12-22 10:10:00,103.39,103.48,103.28,103.45,41834.0,101.1942,101.2822,101.0865,101.2529,41834.0
2023-12-22 10:15:00,103.44,103.44,103.3,103.35,28765.0,101.2431,101.2431,101.1061,101.155,28765.0
2023-12-22 10:20:00,103.35,103.36,103.18,103.23,48638.0,101.155,101.1648,100.9886,101.0376,48638.0
2023-12-22 10:25:00,103.22,103.27,103.19,103.27,42249.0,101.0278,101.0767,100.9984,101.0767,42249.0
2023-12-22 10:30:00,103.26,103.35,103.26,103.32,41021.0,101.0669,101.155,101.0669,101.1256,41021.0
2023-12-22 10:35:00,103.32,103.38,103.19,103.33,27948.0,101.1256,101.1844,100.9984,101.1354,27948.0
2023-12-22 10:40:00,103.33,103.39,103.29,103.35,24100.0,101.1354,101.1942,101.0963,101.155,24100.0
2023-12-22 10:45:00,103.36,103.39,103.31,103.34,39023.0,101.1648,101.1942,101.1159,101.1452,39023.0
2023-12-22 10:50:00,103.33,103.39,103.25,103.37,50033.0,101.1354,101.1942,101.0571,101.1746,50033.0
2023-12-22 10:55:00,103.37,103.37,103.2,103.22,38804.0,101.1746,101.1746,101.0082,101.0278,38804.0
2023-12-22 11:00:00,103.21,103.23,103.06,103.16,41901.0,101.018,101.0376,100.8712,100.969,41901.0
2023-12-22 11:05:00,103.17,103.38,103.11,103.3,114168.0,100.9788,101.1844,100.9201,101.1061,114168.0
2023-12-22 11:10:00,103.29,103.42,103.28,103.39,38904.0,101.0963,101.2235,101.0865,101.1942,38904.0
2023-12-22 11:15:00,103.39,103.45,103.38,103.43,46118.0,101.1942,101.2529,101.1844,101.2333,46118.0
2023-12-22 11:20:00,103.42,103.49,103.41,103.45,44775.0,101.2235,101.292,101.2137,101.2529,44775.0
2023-12-22 11:25:00,103.44,103.51,103.44,103.49,43469.0,101.2431,101.3116,101.2431,101.292,43469.0
2023-12-22 11:30:00,103.49,103.55,103.48,103.49,33066.0,101.292,101.3508,101.2822,101.292,33066.0
2023-12-22 11:35:00,103.48,103.48,103.39,103.4,30765.0,101.2822,101.2822,101.1942,101.2039,30765.0
2023-12-22 11:40:00,103.41,103.42,103.34,103.39,24879.0,101.2137,101.2235,101.1452,101.1942,24879.0
2023-12-22 11:45:00,103.38,103.46,103.33,103.4,58830.0,101.1844,101.2627,101.1354,101.2039,58830.0
2023-12-22 11:50:00,103.39,103.45,103.37,103.4,25194.0,101.1942,101.2529,101.1746,101.2039,25194.0
2023-12-22 11:55:00,103.41,103.54,103.39,103.52,42434.0,101.2137,101.341,101.1942,101.3214,42434.0
2023-12-22 12:00:00,103.53,103.57,103.48,103.52,31199.0,101.3312,101.3703,101.2822,101.3214,31199.0
2023-12-22 12:05:00,103.53,103.59,103.43,103.51,56432.0,101.3312,101.3899,101.2333,101.3116,56432.0
2023-12-22 12:10:00,103.5,103.5,103.37,103.38,30943.0,101.3018,101.3018,101.1746,101.1844,30943.0
2023-12-22 12:15:00,103.39,103.44,103.36,103.4,29077.0,101.1942,101.2431,101.1648,101.2039,29077.0
2023-12-22 12:20:00,103.4,103.4,103.23,103.25,29526.0,101.2039,101.2039,101.0376,101.0571,29526.0
2023-12-22 12:25:00,103.26,103.35,103.25,103.33,14464.0,101.0669,101.155,101.0571,101.1354,14464.0
2023-12-22 12:30:00,103.33,103.34,103.24,103.31,25073.0,101.1354,101.1452,101.0473,101.1159,25073.0
2023-12-22 12:35:00,103.31,103.36,103.29,103.34,19196.0,101.1159,101.1648,101.0963,101.1452,19196.0
2023-12-22 12:40:00,103.33,103.37,103.3,103.33,15353.0,101.1354,101.1746,101.1061,101.1354,15353.0
2023-12-22 12:45:00,103.32,103.53,103.31,103.5,83841.0,101.1256,101.3312,101.1159,101.3018,83841.0
2023-12-22 12:50:00,103.5,103.52,103.45,103.5,10887.0,101.3018,101.3214,101.2529,101.3018,10887.0
2023-12-22 12:55:00,103.5,103.51,103.44,103.49,9643.0,101.3018,101.3116,101.2431,101.292,9643.0
2023-12-22 13:00:00,103.49,103.5,103.43,103.46,13708.0,101.292,101.3018,101.2333,101.2627,13708.0
2023-12-22 13:05:00,103.47,103.54,103.46,103.52,15033.0,101.2725,101.341,101.2627,101.3214,15033.0
2023-12-22 13:10:00,103.52,103.58,103.52,103.56,19619.0,101.3214,101.3801,101.3214,101.3605,19619.0
2023-12-22 13:15:00,103.54,103.54,103.48,103.48,25018.0,101.341,101.341,101.2822,101.2822,25018.0
2023-12-22 13:20:00,103.48,103.5,103.44,103.47,17350.0,101.2822,101.3018,101.2431,101.2725,17350.0
2023-12-22 13:25:00,103.47,103.47,103.42,103.44,18695.0,101.2725,101.2725,101.2235,101.2431,18695.0
2023-12-22 13:30:00,103.44,103.48,103.41,103.42,14150.0,101.2431,101.2822,101.2137,101.2235,14150.0
2023-12-22 13:35:00,103.42,103.44,103.36,103.4,26302.0,101.2235,101.2431,101.1648,101.2039,26302.0
2023-12-22 13:40:00,103.39,103.4,103.31,103.37,41043.0,101.1942,101.2039,101.1159,101.1746,41043.0
2023-12-22 13:45:00,103.36,103.4,103.33,103.37,20344.0,101.1648,101.2039,101.1354,101.1746,20344.0
2023-12-22 13:50:00,103.37,103.37,103.29,103.33,19118.0,101.1746,101.1746,101.0963,101.1354,19118.0
2023-12-22 13:55:00,103.33,103.4,103.3,103.37,58688.0,101.1354,101.2039,101.1061,101.1746,58688.0
2023-12-22 14:00:00,103.37,103.37,103.23,103.23,21252.0,101.1746,101.1746,101.0376,101.0376,21252.0
2023-12-22 14:05:00,103.24,103.24,103.03,103.06,34983.0,101.0473,101.0473,100.8418,100.8712,34983.0
2023-12-22 14:10:00,103.06,103.12,103.03,103.08,40732.0,100.8712,100.9299,100.8418,100.8907,40732.0
2023-12-22 14:15:00,103.1,103.12,102.89,103.01,55649.0,100.9103,100.9299,100.7048,100.8222,55649.0
2023-12-22 14:20:00,103.0,103.21,102.91,102.96,176048.0,100.8124,101.018,100.7243,100.7733,176048.0
2023-12-22 14:25:00,102.96,103.03,102.91,102.92,68822.0,100.7733,100.8418,100.7243,100.7341,68822.0
2023-12-22 14:30:00,102.92,102.92,102.71,102.72,64806.0,100.7341,100.7341,100.5286,100.5384,64806.0
2023-12-22 14:35:00,102.72,102.94,102.7,102.87,39787.0,100.5384,100.7537,100.5188,100.6852,39787.0
2023-12-22 14:40:00,102.87,103.05,102.87,103.03,29023.0,100.6852,100.8614,100.6852,100.8418,29023.0
2023-12-22 14:45:00,103.04,103.12,103.01,103.05,38242.0,100.8516,100.9299,100.8222,100.8614,38242.0
2023-12-22 14:50:00,103.07,103.14,103.04,103.11,19467.0,100.8809,100.9495,100.8516,100.9201,19467.0
2023-12-22 14:55:00,103.11,103.15,103.09,103.15,21651.0,100.9201,100.9592,100.9005,100.9592,21651.0
2023-12-22 15:00:00,103.17,103.19,103.04,103.12,26528.0,100.9788,100.9984,100.8516,100.9299,26528.0
2023-12-22 15:05:00,103.11,103.13,103.0,103.0,18498.0,100.9201,100.9397,100.8124,100.8124,18498.0
2023-12-22 15:10:00,103.01,103.08,103.0,103.06,29470.0,100.8222,100.8907,100.8124,100.8712,29470.0
2023-12-22 15:15:00,103.06,103.06,102.94,103.0,36036.0,100.8712,100.8712,100.7537,100.8124,36036.0
2023-12-22 15:20:00,102.99,103.1,102.96,103.08,29964.0,100.8026,100.9103,100.7733,100.8907,29964.0
2023-12-22 15:25:00,103.07,103.11,103.03,103.07,37531.0,100.8809,100.9201,100.8418,100.8809,37531.0
2023-12-22 15:30:00,103.07,103.13,103.04,103.09,53002.0,100.8809,100.9397,100.8516,100.9005,53002.0
2023-12-22 15:35:00,103.08,103.19,103.03,103.1,55563.0,100.8907,100.9984,100.8418,100.9103,55563.0
2023-12-22 15:40:00,103.09,103.09,102.96,103.06,79387.0,100.9005,100.9005,100.7733,100.8712,79387.0
2023-12-22 15:45:00,103.07,103.11,103.03,103.04,73399.0,100.8809,100.9201,100.8418,100.8516,73399.0
2023-12-22 15:50:00,103.04,103.19,102.99,103.16,129342.0,100.8516,100.9984,100.8026,100.969,129342.0
2023-12-22 15:55:00,103.16,103.21,103.12,103.16,250873.0,100.969,101.018,100.9299,100.969,250873.0
2023-12-26 09:30:00,103.61,104.17,103.57,104.16,176608.0,101.4095,101.9576,101.3703,101.9478,176608.0
2023-12-26 09:35:00,104.12,104.62,104.12,104.61,156805.0,101.9086,102.398,101.9086,102.3882,156805.0
2023-12-26 09:40:00,104.61,104.94,104.61,104.84,163138.0,102.3882,102.7112,102.3882,102.6134,163138.0
2023-12-26 09:45:00,104.84,104.96,104.74,104.81,98686.0,102.6134,102.7308,102.5155,102.584,98686.0
2023-12-26 09:50:00,104.81,104.81,104.6,104.61,73637.0,102.584,102.584,102.3785,102.3882,73637.0
2023-12-26 09:55:00,104.6,104.62,104.35,104.38,82333.0,102.3785,102.398,102.1338,102.1631,82333.0
2023-12-26 10:00:00,104.41,104.63,104.38,104.54,123661.0,102.1925,102.4078,102.1631,102.3197,123661.0
2023-12-26 10:05:00,104.55,104.6,104.5,104.59,61343.0,102.3295,102.3785,102.2806,102.3687,61343.0
2023-12-26 10:10:00,104.6,104.78,104.58,104.77,45988.0,102.3785,102.5546,102.3589,102.5448,45988.0
2023-12-26 10:15:00,104.77,104.89,104.75,104.78,53380.0,102.5448,102.6623,102.5253,102.5546,53380.0
2023-12-26 10:20:00,104.78,104.78,104.64,104.72,55353.0,102.5546,102.5546,102.4176,102.4959,55353.0
2023-12-26 10:25:00,104.72,104.73,104.46,104.48,64598.0,102.4959,102.5057,102.2414,102.261,64598.0
2023-12-26 10:30:00,104.49,104.59,104.46,104.56,56318.0,102.2708,102.3687,102.2414,102.3393,56318.0
2023-12-26 10:35:00,104.56,104.62,104.5,104.52,53389.0,102.3393,102.398,102.2806,102.3002,53389.0
2023-12-26 10:40:00,104.51,104.52,104.32,104.34,91597.0,102.2904,102.3002,102.1044,102.124,91597.0
2023-12-26 10:45:00,104.34,104.35,104.2,104.23,75776.0,102.124,102.1338,101.9869,102.0163,75776.0
2023-12-26 10:50:00,104.21,104.29,104.09,104.27,50521.0,101.9967,102.075,101.8793,102.0555,50521.0
2023-12-26 10:55:00,104.27,104.38,104.27,104.32,27056.0,102.0555,102.1631,102.0555,102.1044,27056.0
2023-12-26 11:00:00,104.32,104.32,104.24,104.27,29245.0,102.1044,102.1044,102.0261,102.0555,29245.0
2023-12-26 11:05:00,104.28,104.36,104.28,104.33,27282.0,102.0652,102.1436,102.0652,102.1142,27282.0
2023-12-26 11:10:00,104.34,104.39,104.25,104.37,27101.0,102.124,102.1729,102.0359,102.1533,27101.0
2023-12-26 11:15:00,104.36,104.37,104.18,104.21,33439.0,102.1436,102.1533,101.9674,101.9967,33439.0
2023-12-26 11:20:00,104.22,104.24,104.14,104.15,21355.0,102.0065,102.0261,101.9282,101.938,21355.0
2023-12-26 11:25:00,104.14,104.21,104.13,104.2,24982.0,101.9282,101.9967,101.9184,101.9869,24982.0
2023-12-26 11:30:00,104.21,104.31,104.21,104.3,31731.0,101.9967,102.0946,101.9967,102.0848,31731.0
2023-12-26 11:35:00,104.29,104.29,104.22,104.25,20629.0,102.075,102.075,102.0065,102.0359,20629.0
2023-12-26 11:40:00,104.26,104.3,104.23,104.25,28743.0,102.0457,102.0848,102.0163,102.0359,28743.0
2023-12-26 11:45:00,104.26,104.33,104.23,104.31,27940.0,102.0457,102.1142,102.0163,102.0946,27940.0
2023-12-26 11:50:00,104.3,104.37,104.29,104.36,22497.0,102.0848,102.1533,102.075,102.1436,22497.0
2023-12-26 11:55:00,104.36,104.38,104.3,104.34,23269.0,102.1436,102.1631,102.0848,102.124,23269.0
2023-12-26 12:00:00,104.32,104.32,104.24,104.31,20797.0,102.1044,102.1044,102.0261,102.0946,20797.0
2023-12-26 12:05:00,104.31,104.33,104.29,104.31,24503.0,102.0946,102.1142,102.075,102.0946,24503.0
2023-12-26 12:10:00,104.31,104.41,104.29,104.37,30490.0,102.0946,102.1925,102.075,102.1533,30490.0
2023-12-26 12:15:00,104.38,104.45,104.36,104.44,22486.0,102.1631,102.2316,102.1436,102.2219,22486.0
2023-12-26 12:20:00,104.44,104.45,104.34,104.38,25606.0,102.2219,102.2316,102.124,102.1631,25606.0
2023-12-26 12:25:00,104.38,104.4,104.36,104.37,33110.0,102.1631,102.1827,102.1436,102.1533,33110.0
2023-12-26 12:30:00,104.37,104.43,104.37,104.39,23725.0,102.1533,102.2121,102.1533,102.1729,23725.0
2023-12-26 12:35:00,104.38,104.41,104.35,104.37,23586.0,102.1631,102.1925,102.1338,102.1533,23586.0
2023-12-26 12:40:00,104.37,104.41,104.35,104.4,20442.0,102.1533,102.1925,102.1338,102.1827,20442.0
2023-12-26 12:45:00,104.4,104.49,104.4,104.48,19999.0,102.1827,102.2708,102.1827,102.261,19999.0
2023-12-26 12:50:00,104.48,104.48,104.42,104.48,19507.0,102.261,102.261,102.2023,102.261,19507.0
2023-12-26 12:55:00,104.47,104.48,104.42,104.44,33592.0,102.2512,102.261,102.2023,102.2219,33592.0
2023-12-26 13:00:00,104.43,104.52,104.43,104.52,61312.0,102.2121,102.3002,102.2121,102.3002,61312.0
2023-12-26 13:05:00,104.52,104.53,104.48,104.51,38510.0,102.3002,102.3099,102.261,102.2904,38510.0
2023-12-26 13:10:00,104.52,104.6,104.52,104.59,28993.0,102.3002,102.3785,102.3002,102.3687,28993.0
2023-12-26 13:15:00,104.59,104.59,104.51,104.53,29408.0,102.3687,102.3687,102.2904,102.3099,29408.0
2023-12-26 13:20:00,104.53,104.62,104.53,104.62,26732.0,102.3099,102.398,102.3099,102.398,26732.0
2023-12-26 13:25:00,104.62,104.62,104.56,104.61,30206.0,102.398,102.398,102.3393,102.3882,30206.0
2023-12-26 13:30:00,104.6,104.63,104.58,104.6,28648.0,102.3785,102.4078,102.3589,102.3785,28648.0
2023-12-26 13:35:00,104.6,104.64,104.59,104.63,28097.0,102.3785,102.4176,102.3687,102.4078,28097.0
2023-12-26 13:40:00,104.64,104.67,104.63,104.64,27772.0,102.4176,102.447,102.4078,102.4176,27772.0
2023-12-26 13:45:00,104.64,104.69,104.64,104.65,29731.0,102.4176,102.4665,102.4176,102.4274,29731.0
2023-12-26 13:50:00,104.63,104.67,104.61,104.66,27676.0,102.4078,102.447,102.3882,102.4372,27676.0
2023-12-26 13:55:00,104.66,104.69,104.63,104.65,39452.0,102.4372,102.4665,102.4078,102.4274,39452.0
2023-12-26 14:00:00,104.65,104.67,104.61,104.65,33580.0,102.4274,102.447,102.3882,102.4274,33580.0
2023-12-26 14:05:00,104.66,104.67,104.61,104.63,24967.0,102.4372,102.447,102.3882,102.4078,24967.0
2023-12-26 14:10:00,104.64,104.64,104.54,104.56,28924.0,102.4176,102.4176,102.3197,102.3393,28924.0
2023-12-26 14:15:00,104.55,104.59,104.55,104.57,33754.0,102.3295,102.3687,102.3295,102.3491,33754.0
2023-12-26 14:20:00,104.56,104.61,104.56,104.6,37127.0,102.3393,102.3882,102.3393,102.3785,37127.0
2023-12-26 14:25:00,104.59,104.61,104.55,104.59,29796.0,102.3687,102.3882,102.3295,102.3687,29796.0
2023-12-26 14:30:00,104.58,104.66,104.58,104.64,22681.0,102.3589,102.4372,102.3589,102.4176,22681.0
2023-12-26 14:35:00,104.64,104.65,104.62,104.64,33509.0,102.4176,102.4274,102.398,102.4176,33509.0
2023-12-26 14:40:00,104.64,104.65,104.56,104.57,32411.0,102.4176,102.4274,102.3393,102.3491,32411.0
2023-12-26 14:45:00,104.57,104.64,104.57,104.64,37990.0,102.3491,102.4176,102.3491,102.4176,37990.0
2023-12-26 14:50:00,104.64,104.69,104.63,104.69,28196.0,102.4176,102.4665,102.4078,102.4665,28196.0
2023-12-26 14:55:00,104.68,104.71,104.66,104.7,57204.0,102.4568,102.4861,102.4372,102.4763,57204.0
2023-12-26 15:00:00,104.7,104.76,104.62,104.75,59584.0,102.4763,102.5351,102.398,102.5253,59584.0
2023-12-26 15:05:00,104.75,104.85,104.74,104.79,71450.0,102.5253,102.6231,102.5155,102.5644,71450.0
2023-12-26 15:10:00,104.78,104.81,104.71,104.77,55925.0,102.5546,102.584,102.4861,102.5448,55925.0
2023-12-26 15:15:00,104.78,104.8,104.74,104.8,64865.0,102.5546,102.5742,102.5155,102.5742,64865.0
2023-12-26 15:20:00,104.79,104.85,104.78,104.8,83918.0,102.5644,102.6231,102.5546,102.5742,83918.0
2023-12-26 15:25:00,104.8,104.83,104.75,104.76,75861.0,102.5742,102.6036,102.5253,102.5351,75861.0
2023-12-26 15:30:00,104.76,104.85,104.73,104.84,67722.0,102.5351,102.6231,102.5057,102.6134,67722.0
2023-12-26 15:35:00,104.84,104.87,104.8,104.87,54005.0,102.6134,102.6427,102.5742,102.6427,54005.0
2023-12-26 15:40:00,104.87,104.87,104.81,104.86,64935.0,102.6427,102.6427,102.584,102.6329,64935.0
2023-12-26 15:45:00,104.85,104.93,104.85,104.86,88137.0,102.6231,102.7014,102.6231,102.6329,88137.0
2023-12-26 15:50:00,104.86,104.86,104.58,104.6,143051.0,102.6329,102.6329,102.3589,102.3785,143051.0
2023-12-26 15:55:00,104.61,104.61,104.44,104.45,326884.0,102.3882,102.3882,102.2219,102.2316,326884.0
2023-12-27 09:30:00,105.05,105.16,104.92,104.93,256362.0,102.8189,102.9266,102.6917,102.7014,256362.0
2023-12-27 09:35:00,104.93,105.24,104.92,105.18,92808.0,102.7014,103.0049,102.6917,102.9461,92808.0
2023-12-27 09:40:00,105.17,105.37,105.08,105.11,67928.0,102.9363,103.1321,102.8483,102.8776,67928.0
2023-12-27 09:45:00,105.14,105.2,105.07,105.13,36440.0,102.907,102.9657,102.8385,102.8972,36440.0
2023-12-27 09:50:00,105.14,105.31,105.11,105.29,40511.0,102.907,103.0734,102.8776,103.0538,40511.0
2023-12-27 09:55:00,105.28,105.28,105.15,105.25,100566.0,103.044,103.044,102.9168,103.0146,100566.0
2023-12-27 10:00:00,105.26,105.34,104.99,105.04,107667.0,103.0244,103.1027,102.7602,102.8091,107667.0
2023-12-27 10:05:00,105.03,105.05,104.83,104.95,95123.0,102.7993,102.8189,102.6036,102.721,95123.0
2023-12-27 10:10:00,104.93,104.97,104.56,104.57,113016.0,102.7014,102.7406,102.3393,102.3491,113016.0
2023-12-27 10:15:00,104.57,104.79,104.56,104.75,61211.0,102.3491,102.5644,102.3393,102.5253,61211.0
2023-12-27 10:20:00,104.74,104.75,104.57,104.6,66444.0,102.5155,102.5253,102.3491,102.3785,66444.0
2023-12-27 10:25:00,104.6,104.69,104.58,104.6,58484.0,102.3785,102.4665,102.3589,102.3785,58484.0
2023-12-27 10:30:00,104.59,104.62,104.48,104.48,63623.0,102.3687,102.398,102.261,102.261,63623.0
2023-12-27 10:35:00,104.48,104.57,104.45,104.53,68105.0,102.261,102.3491,102.2316,102.3099,68105.0
2023-12-27 10:40:00,104.52,104.58,104.43,104.47,37018.0,102.3002,102.3589,102.2121,102.2512,37018.0
2023-12-27 10:45:00,104.47,104.5,104.38,104.48,49954.0,102.2512,102.2806,102.1631,102.261,49954.0
2023-12-27 10:50:00,104.47,104.54,104.43,104.51,25007.0,102.2512,102.3197,102.2121,102.2904,25007.0
2023-12-27 10:55:00,104.5,104.52,104.43,104.45,35586.0,102.2806,102.3002,102.2121,102.2316,35586.0
2023-12-27 11:00:00,104.45,104.46,104.37,104.41,45724.0,102.2316,102.2414,102.1533,102.1925,45724.0
2023-12-27 11:05:00,104.41,104.41,104.31,104.35,37117.0,102.1925,102.1925,102.0946,102.1338,37117.0
2023-12-27 11:10:00,104.34,104.45,104.32,104.44,24044.0,102.124,102.2316,102.1044,102.2219,24044.0
2023-12-27 11:15:00,104.45,104.51,104.45,104.47,24518.0,102.2316,102.2904,102.2316,102.2512,24518.0
2023-12-27 11:20:00,104.46,104.48,104.41,104.43,26246.0,102.2414,102.261,102.1925,102.2121,26246.0
2023-12-27 11:25:00,104.44,104.51,104.43,104.48,14624.0,102.2219,102.2904,102.2121,102.261,14624.0
2023-12-27 11:30:00,104.49,104.53,104.45,104.45,33907.0,102.2708,102.3099,102.2316,102.2316,33907.0
2023-12-27 11:35:00,104.45,104.47,104.41,104.43,64049.0,102.2316,102.2512,102.1925,102.2121,64049.0
2023-12-27 11:40:00,104.43,104.49,104.4,104.44,31922.0,102.2121,102.2708,102.1827,102.2219,31922.0
2023-12-27 11:45:00,104.42,104.44,104.37,104.37,44823.0,102.2023,102.2219,102.1533,102.1533,44823.0
2023-12-27 11:50:00,104.36,104.43,104.33,104.34,51425.0,102.1436,102.2121,102.1142,102.124,51425.0
2023-12-27 11:55:00,104.36,104.38,104.29,104.38,22323.0,102.1436,102.1631,102.075,102.1631,22323.0
2023-12-27 12:00:00,104.39,104.42,104.33,104.38,31221.0,102.1729,102.2023,102.1142,102.1631,31221.0
2023-12-27 12:05:00,104.4,104.41,104.3,104.32,21845.0,102.1827,102.1925,102.0848,102.1044,21845.0
2023-12-27 12:10:00,104.34,104.41,104.32,104.41,21634.0,102.124,102.1925,102.1044,102.1925,21634.0
2023-12-27 12:15:00,104.4,104.41,104.36,104.38,18659.0,102.1827,102.1925,102.1436,102.1631,18659.0
2023-12-27 12:20:00,104.39,104.4,104.32,104.35,22746.0,102.1729,102.1827,102.1044,102.1338,22746.0
2023-12-27 12:25:00,104.34,104.37,104.32,104.36,12806.0,102.124,102.1533,102.1044,102.1436,12806.0
2023-12-27 12:30:00,104.36,104.37,104.25,104.29,46748.0,102.1436,102.1533,102.0359,102.075,46748.0
2023-12-27 12:35:00,104.27,104.28,104.14,104.17,41435.0,102.0555,102.0652,101.9282,101.9576,41435.0
2023-12-27 12:40:00,104.18,104.19,104.07,104.16,63083.0,101.9674,101.9772,101.8597,101.9478,63083.0
2023-12-27 12:45:00,104.15,104.22,104.13,104.2,38049.0,101.938,102.0065,101.9184,101.9869,38049.0
2023-12-27 12:50:00,104.19,104.21,104.13,104.18,21366.0,101.9772,101.9967,101.9184,101.9674,21366.0
2023-12-27 12:55:00,104.18,104.2,104.12,104.14,37650.0,101.9674,101.9869,101.9086,101.9282,37650.0
2023-12-27 13:00:00,104.14,104.27,104.1,104.26,32612.0,101.9282,102.0555,101.8891,102.0457,32612.0
2023-12-27 13:05:00,104.25,104.38,104.21,104.28,55934.0,102.0359,102.1631,101.9967,102.0652,55934.0
2023-12-27 13:10:00,104.27,104.38,104.27,104.32,55173.0,102.0555,102.1631,102.0555,102.1044,55173.0
2023-12-27 13:15:00,104.32,104.42,104.31,104.39,22622.0,102.1044,102.2023,102.0946,102.1729,22622.0
2023-12-27 13:20:00,104.38,104.42,104.35,104.38,17902.0,102.1631,102.2023,102.1338,102.1631,17902.0
2023-12-27 13:25:00,104.37,104.38,104.31,104.32,23794.0,102.1533,102.1631,102.0946,102.1044,23794.0
2023-12-27 13:30:00,104.33,104.36,104.3,104.31,11158.0,102.1142,102.1436,102.0848,102.0946,11158.0
2023-12-27 13:35:00,104.32,104.33,104.27,104.31,15353.0,102.1044,102.1142,102.0555,102.0946,15353.0
2023-12-27 13:40:00,104.32,104.34,104.3,104.34,7716.0,102.1044,102.124,102.0848,102.124,7716.0
2023-12-27 13:45:00,104.34,104.39,104.33,104.36,15748.0,102.124,102.1729,102.1142,102.1436,15748.0
2023-12-27 13:50:00,104.36,104.43,104.33,104.39,28025.0,102.1436,102.2121,102.1142,102.1729,28025.0
2023-12-27 13:55:00,104.4,104.4,104.27,104.29,43146.0,102.1827,102.1827,102.0555,102.075,43146.0
2023-12-27 14:00:00,104.29,104.29,104.13,104.19,39579.0,102.075,102.075,101.9184,101.9772,39579.0
2023-12-27 14:05:00,104.18,104.22,104.13,104.18,31572.0,101.9674,102.0065,101.9184,101.9674,31572.0
2023-12-27 14:10:00,104.18,104.22,104.11,104.19,71668.0,101.9674,102.0065,101.8989,101.9772,71668.0
2023-12-27 14:15:00,104.19,104.28,104.15,104.26,12369.0,101.9772,102.0652,101.938,102.0457,12369.0
2023-12-27 14:20:00,104.28,104.34,104.26,104.33,41229.0,102.0652,102.124,102.0457,102.1142,41229.0
2023-12-27 14:25:00,104.33,104.41,104.29,104.36,26602.0,102.1142,102.1925,102.075,102.1436,26602.0
2023-12-27 14:30:00,104.35,104.46,104.31,104.46,48021.0,102.1338,102.2414,102.0946,102.2414,48021.0
2023-12-27 14:35:00,104.47,104.5,104.44,104.48,14561.0,102.2512,102.2806,102.2219,102.261,14561.0
2023-12-27 14:40:00,104.46,104.47,104.41,104.46,16494.0,102.2414,102.2512,102.1925,102.2414,16494.0
2023-12-27 14:45:00,104.46,104.5,104.42,104.44,32205.0,102.2414,102.2806,102.2023,102.2219,32205.0
2023-12-27 14:50:00,104.44,104.45,104.38,104.4,45035.0,102.2219,102.2316,102.1631,102.1827,45035.0
2023-12-27 14:55:00,104.4,104.42,104.37,104.4,26191.0,102.1827,102.2023,102.1533,102.1827,26191.0
2023-12-27 15:00:00,104.41,104.47,104.38,104.47,37725.0,102.1925,102.2512,102.1631,102.2512,37725.0
2023-12-27 15:05:00,104.48,104.5,104.43,104.49,18008.0,102.261,102.2806,102.2121,102.2708,18008.0
2023-12-27 15:10:00,104.49,104.51,104.46,104.47,35293.0,102.2708,102.2904,102.2414,102.2512,35293.0
2023-12-27 15:15:00,104.48,104.56,104.47,104.53,23946.0,102.261,102.3393,102.2512,102.3099,23946.0
2023-12-27 15:20:00,104.54,104.54,104.47,104.47,57475.0,102.3197,102.3197,102.2512,102.2512,57475.0
2023-12-27 15:25:00,104.47,104.51,104.41,104.5,40593.0,102.2512,102.2904,102.1925,102.2806,40593.0
2023-12-27 15:30:00,104.5,104.56,104.46,104.47,67663.0,102.2806,102.3393,102.2414,102.2512,67663.0
2023-12-27 15:35:00,104.47,104.59,104.45,104.55,61028.0,102.2512,102.3687,102.2316,102.3295,61028.0
2023-12-27 15:40:00,104.56,104.57,104.44,104.49,40030.0,102.3393,102.3491,102.2219,102.2708,40030.0
2023-12-27 15:45:00,104.48,104.56,104.47,104.55,39605.0,102.261,102.3393,102.2512,102.3295,39605.0
2023-12-27 15:50:00,104.55,104.56,104.46,104.52,130997.0,102.3295,102.3393,102.2414,102.3002,130997.0
2023-12-27 15:55:00,104.52,104.73,104.45,104.68,357703.0,102.3002,102.5057,102.2316,102.4568,357703.0
2023-12-28 09:30:00,105.0,105.18,104.96,104.98,157139.0,102.77,102.9461,102.7308,102.7504,157139.0
2023-12-28 09:35:00,104.99,105.32,104.98,105.32,80522.0,102.7602,103.0832,102.7504,103.0832,80522.0
2023-12-28 09:40:00,105.31,105.38,105.05,105.07,91742.0,103.0734,103.1419,102.8189,102.8385,91742.0
2023-12-28 09:45:00,105.06,105.21,105.02,105.12,86691.0,102.8287,102.9755,102.7895,102.8874,86691.0
2023-12-28 09:50:00,105.13,105.26,105.06,105.25,70005.0,102.8972,103.0244,102.8287,103.0146,70005.0
2023-12-28 09:55:00,105.25,105.34,105.14,105.28,62544.0,103.0146,103.1027,102.907,103.044,62544.0
2023-12-28 10:00:00,105.27,105.33,105.13,105.14,62658.0,103.0342,103.0929,102.8972,102.907,62658.0
2023-12-28 10:05:00,105.14,105.21,105.1,105.11,45210.0,102.907,102.9755,102.8678,102.8776,45210.0
2023-12-28 10:10:00,105.12,105.16,105.02,105.07,70657.0,102.8874,102.9266,102.7895,102.8385,70657.0
2023-12-28 10:15:00,105.06,105.09,104.97,105.01,39134.0,102.8287,102.858,102.7406,102.7797,39134.0
2023-12-28 10:20:00,105.0,105.15,104.99,105.08,38071.0,102.77,102.9168,102.7602,102.8483,38071.0
2023-12-28 10:25:00,105.1,105.18,105.06,105.16,38128.0,102.8678,102.9461,102.8287,102.9266,38128.0
2023-12-28 10:30:00,105.15,105.24,105.09,105.23,69767.0,102.9168,103.0049,102.858,102.9951,69767.0
2023-12-28 10:35:00,105.23,105.49,105.2,105.46,212011.0,102.9951,103.2496,102.9657,103.2202,212011.0
2023-12-28 10:40:00,105.47,105.52,105.41,105.42,109190.0,103.23,103.2789,103.1713,103.181,109190.0
2023-12-28 10:45:00,105.4,105.43,105.34,105.4,71412.0,103.1615,103.1908,103.1027,103.1615,71412.0
2023-12-28 10:50:00,105.39,105.41,105.34,105.35,37490.0,103.1517,103.1713,103.1027,103.1125,37490.0
2023-12-28 10:55:00,105.35,105.39,105.28,105.35,49651.0,103.1125,103.1517,103.044,103.1125,49651.0
2023-12-28 11:00:00,105.34,105.36,105.25,105.28,43079.0,103.1027,103.1223,103.0146,103.044,43079.0
2023-12-28 11:05:00,105.28,105.3,105.16,105.2,42623.0,103.044,103.0636,102.9266,102.9657,42623.0
2023-12-28 11:10:00,105.21,105.23,105.19,105.2,31326.0,102.9755,102.9951,102.9559,102.9657,31326.0
2023-12-28 11:15:00,105.2,105.22,105.12,105.15,37172.0,102.9657,102.9853,102.8874,102.9168,37172.0
2023-12-28 11:20:00,105.16,105.23,105.15,105.23,53518.0,102.9266,102.9951,102.9168,102.9951,53518.0
2023-12-28 11:25:00,105.23,105.23,105.1,105.1,36831.0,102.9951,102.9951,102.8678,102.8678,36831.0
2023-12-28 11:30:00,105.1,105.13,105.03,105.09,32003.0,102.8678,102.8972,102.7993,102.858,32003.0
2023-12-28 11:35:00,105.09,105.13,105.05,105.08,17609.0,102.858,102.8972,102.8189,102.8483,17609.0
2023-12-28 11:40:00,105.08,105.11,105.06,105.07,21502.0,102.8483,102.8776,102.8287,102.8385,21502.0
2023-12-28 11:45:00,105.06,105.08,105.04,105.07,25148.0,102.8287,102.8483,102.8091,102.8385,25148.0
2023-12-28 11:50:00,105.07,105.08,104.98,105.02,31420.0,102.8385,102.8483,102.7504,102.7895,31420.0
2023-12-28 11:55:00,105.0,105.03,104.99,105.01,17365.0,102.77,102.7993,102.7602,102.7797,17365.0
2023-12-28 12:00:00,105.02,105.07,105.0,105.02,23568.0,102.7895,102.8385,102.77,102.7895,23568.0
2023-12-28 12:05:00,105.02,105.03,104.97,104.98,28865.0,102.7895,102.7993,102.7406,102.7504,28865.0
2023-12-28 12:10:00,104.98,104.99,104.91,104.91,27919.0,102.7504,102.7602,102.6819,102.6819,27919.0
2023-12-28 12:15:00,104.93,105.02,104.91,104.97,27631.0,102.7014,102.7895,102.6819,102.7406,27631.0
2023-12-28 12:20:00,104.97,104.98,104.94,104.97,20160.0,102.7406,102.7504,102.7112,102.7406,20160.0
2023-12-28 12:25:00,104.96,104.99,104.93,104.94,14996.0,102.7308,102.7602,102.7014,102.7112,14996.0
2023-12-28 12:30:00,104.94,105.01,104.94,104.99,36759.0,102.7112,102.7797,102.7112,102.7602,36759.0
2023-12-28 12:35:00,104.99,105.05,104.99,105.0,30838.0,102.7602,102.8189,102.7602,102.77,30838.0
2023-12-28 12:40:00,105.01,105.06,104.96,105.03,34412.0,102.7797,102.8287,102.7308,102.7993,34412.0
2023-12-28 12:45:00,105.03,105.07,105.0,105.02,29170.0,102.7993,102.8385,102.77,102.7895,29170.0
2023-12-28 12:50:00,105.03,105.12,105.02,105.12,22125.0,102.7993,102.8874,102.7895,102.8874,22125.0
2023-12-28 12:55:00,105.12,105.13,105.07,105.11,28838.0,102.8874,102.8972,102.8385,102.8776,28838.0
2023-12-28 13:00:00,105.11,105.11,104.95,105.03,43342.0,102.8776,102.8776,102.721,102.7993,43342.0
2023-12-28 13:05:00,105.02,105.03,104.91,105.03,29200.0,102.7895,102.7993,102.6819,102.7993,29200.0
2023-12-28 13:10:00,105.03,105.06,104.95,104.98,19852.0,102.7993,102.8287,102.721,102.7504,19852.0
2023-12-28 13:15:00,104.99,105.02,104.96,105.0,18290.0,102.7602,102.7895,102.7308,102.77,18290.0
2023-12-28 13:20:00,104.99,105.02,104.96,104.98,15008.0,102.7602,102.7895,102.7308,102.7504,15008.0
2023-12-28 13:25:00,104.99,105.0,104.93,104.98,16226.0,102.7602,102.77,102.7014,102.7504,16226.0
2023-12-28 13:30:00,104.99,105.03,104.98,105.01,22070.0,102.7602,102.7993,102.7504,102.7797,22070.0
2023-12-28 13:35:00,105.0,105.09,104.98,105.05,22268.0,102.77,102.858,102.7504,102.8189,22268.0
2023-12-28 13:40:00,105.04,105.04,104.99,105.01,26424.0,102.8091,102.8091,102.7602,102.7797,26424.0
2023-12-28 13:45:00,105.01,105.01,104.96,104.98,20221.0,102.7797,102.7797,102.7308,102.7504,20221.0
2023-12-28 13:50:00,104.97,105.0,104.97,104.97,14898.0,102.7406,102.77,102.7406,102.7406,14898.0
2023-12-28 13:55:00,104.96,104.97,104.88,104.89,38291.0,102.7308,102.7406,102.6525,102.6623,38291.0
2023-12-28 14:00:00,104.88,104.96,104.86,104.96,22748.0,102.6525,102.7308,102.6329,102.7308,22748.0
2023-12-28 14:05:00,104.96,104.96,104.87,104.87,11087.0,102.7308,102.7308,102.6427,102.6427,11087.0
2023-12-28 14:10:00,104.87,104.93,104.86,104.89,17741.0,102.6427,102.7014,102.6329,102.6623,17741.0
2023-12-28 14:15:00,104.89,104.93,104.87,104.9,23991.0,102.6623,102.7014,102.6427,102.6721,23991.0
2023-12-28 14:20:00,104.91,104.91,104.86,104.89,11990.0,102.6819,102.6819,102.6329,102.6623,11990.0
2023-12-28 14:25:00,104.9,104.94,104.88,104.93,20445.0,102.6721,102.7112,102.6525,102.7014,20445.0
2023-12-28 14:30:00,104.92,104.92,104.83,104.87,27356.0,102.6917,102.6917,102.6036,102.6427,27356.0
2023-12-28 14:35:00,104.88,104.94,104.86,104.88,22189.0,102.6525,102.7112,102.6329,102.6525,22189.0
2023-12-28 14:40:00,104.88,104.93,104.84,104.88,21755.0,102.6525,102.7014,102.6134,102.6525,21755.0
2023-12-28 14:45:00,104.87,104.88,104.8,104.85,29880.0,102.6427,102.6525,102.5742,102.6231,29880.0
2023-12-28 14:50:00,104.85,104.86,104.83,104.84,22859.0,102.6231,102.6329,102.6036,102.6134,22859.0
2023-12-28 14:55:00,104.84,104.9,104.84,104.88,33864.0,102.6134,102.6721,102.6134,102.6525,33864.0
2023-12-28 15:00:00,104.89,104.89,104.8,104.83,36813.0,102.6623,102.6623,102.5742,102.6036,36813.0
2023-12-28 15:05:00,104.83,104.89,104.8,104.88,33990.0,102.6036,102.6623,102.5742,102.6525,33990.0
2023-12-28 15:10:00,104.88,104.9,104.8,104.86,52518.0,102.6525,102.6721,102.5742,102.6329,52518.0
2023-12-28 15:15:00,104.86,104.92,104.81,104.88,40425.0,102.6329,102.6917,102.584,102.6525,40425.0
2023-12-28 15:20:00,104.87,104.92,104.85,104.9,28404.0,102.6427,102.6917,102.6231,102.6721,28404.0
2023-12-28 15:25:00,104.9,104.94,104.87,104.9,37779.0,102.6721,102.7112,102.6427,102.6721,37779.0
2023-12-28 15:30:00,104.89,104.95,104.88,104.93,37691.0,102.6623,102.721,102.6525,102.7014,37691.0
2023-12-28 15:35:00,104.93,104.98,104.93,104.95,33188.0,102.7014,102.7504,102.7014,102.721,33188.0
2023-12-28 15:40:00,104.95,105.0,104.94,104.98,48265.0,102.721,102.77,102.7112,102.7504,48265.0
2023-12-28 15:45:00,104.98,104.99,104.89,104.98,65300.0,102.7504,102.7602,102.6623,102.7504,65300.0
2023-12-28 15:50:00,104.97,104.99,104.82,104.85,122338.0,102.7406,102.7602,102.5938,102.6231,122338.0
2023-12-28 15:55:00,104.85,104.86,104.7,104.7,222174.0,102.6231,102.6329,102.4763,102.4763,222174.0
2023-12-29 09:30:00,104.72,104.95,104.66,104.73,137347.0,102.4959,102.721,102.4372,102.5057,137347.0
2023-12-29 09:35:00,104.73,104.91,104.69,104.81,61441.0,102.5057,102.6819,102.4665,102.584,61441.0
2023-12-29 09:40:00,104.81,104.84,104.72,104.75,45790.0,102.584,102.6134,102.4959,102.5253,45790.0
2023-12-29 09:45:00,104.76,104.76,104.62,104.74,57291.0,102.5351,102.5351,102.398,102.5155,57291.0
2023-12-29 09:50:00,104.74,104.83,104.65,104.82,49054.0,102.5155,102.6036,102.4274,102.5938,49054.0
2023-12-29 09:55:00,104.79,104.94,104.74,104.78,44782.0,102.5644,102.7112,102.5155,102.5546,44782.0
2023-12-29 10:00:00,104.78,104.8,104.68,104.73,58006.0,102.5546,102.5742,102.4568,102.5057,58006.0
2023-12-29 10:05:00,104.72,104.97,104.72,104.85,40465.0,102.4959,102.7406,102.4959,102.6231,40465.0
2023-12-29 10:10:00,104.83,104.85,104.78,104.84,23870.0,102.6036,102.6231,102.5546,102.6134,23870.0
2023-12-29 10:15:00,104.81,104.86,104.78,104.83,50606.0,102.584,102.6329,102.5546,102.6036,50606.0
2023-12-29 10:20:00,104.84,104.84,104.76,104.8,20326.0,102.6134,102.6134,102.5351,102.5742,20326.0
2023-12-29 10:25:00,104.8,104.85,104.75,104.78,36078.0,102.5742,102.6231,102.5253,102.5546,36078.0
2023-12-29 10:30:00,104.79,104.81,104.64,104.73,68411.0,102.5644,102.584,102.4176,102.5057,68411.0
2023-12-29 10:35:00,104.74,104.75,104.62,104.63,35688.0,102.5155,102.5253,102.398,102.4078,35688.0
2023-12-29 10:40:00,104.63,104.63,104.37,104.43,62350.0,102.4078,102.4078,102.1533,102.2121,62350.0
2023-12-29 10:45:00,104.42,104.43,104.11,104.13,87952.0,102.2023,102.2121,101.8989,101.9184,87952.0
2023-12-29 10:50:00,104.13,104.22,104.05,104.09,49457.0,101.9184,102.0065,101.8401,101.8793,49457.0
2023-12-29 10:55:00,104.09,104.17,104.07,104.14,48599.0,101.8793,101.9576,101.8597,101.9282,48599.0
2023-12-29 11:00:00,104.15,104.18,104.1,104.11,18531.0,101.938,101.9674,101.8891,101.8989,18531.0
2023-12-29 11:05:00,104.11,104.11,103.97,104.04,47196.0,101.8989,101.8989,101.7618,101.8303,47196.0
2023-12-29 11:10:00,104.03,104.06,103.93,103.93,35119.0,101.8206,101.8499,101.7227,101.7227,35119.0
2023-12-29 11:15:00,103.93,103.99,103.84,103.93,68696.0,101.7227,101.7814,101.6346,101.7227,68696.0
2023-12-29 11:20:00,103.93,103.93,103.74,103.78,40442.0,101.7227,101.7227,101.5367,101.5759,40442.0
2023-12-29 11:25:00,103.8,103.8,103.67,103.71,42252.0,101.5954,101.5954,101.4682,101.5074,42252.0
2023-12-29 11:30:00,103.7,103.8,103.67,103.78,47412.0,101.4976,101.5954,101.4682,101.5759,47412.0
2023-12-29 11:35:00,103.79,103.84,103.76,103.84,18145.0,101.5857,101.6346,101.5563,101.6346,18145.0
2023-12-29 11:40:00,103.84,103.93,103.84,103.93,34660.0,101.6346,101.7227,101.6346,101.7227,34660.0
2023-12-29 11:45:00,103.92,104.06,103.91,104.05,17276.0,101.7129,101.8499,101.7031,101.8401,17276.0
2023-12-29 11:50:00,104.07,104.11,104.01,104.11,25556.0,101.8597,101.8989,101.801,101.8989,25556.0
2023-12-29 11:55:00,104.11,104.18,104.08,104.16,21941.0,101.8989,101.9674,101.8695,101.9478,21941.0
2023-12-29 12:00:00,104.16,104.26,104.16,104.21,26614.0,101.9478,102.0457,101.9478,101.9967,26614.0
2023-12-29 12:05:00,104.22,104.22,104.08,104.09,17462.0,102.0065,102.0065,101.8695,101.8793,17462.0
2023-12-29 12:10:00,104.08,104.11,103.98,103.98,29176.0,101.8695,101.8989,101.7716,101.7716,29176.0
2023-12-29 12:15:00,103.97,104.08,103.97,104.06,33686.0,101.7618,101.8695,101.7618,101.8499,33686.0
2023-12-29 12:20:00,104.06,104.1,103.91,103.96,40145.0,101.8499,101.8891,101.7031,101.752,40145.0
2023-12-29 12:25:00,103.95,103.95,103.88,103.93,27062.0,101.7423,101.7423,101.6737,101.7227,27062.0
2023-12-29 12:30:00,103.93,104.06,103.91,104.02,24726.0,101.7227,101.8499,101.7031,101.8108,24726.0
2023-12-29 12:35:00,104.02,104.06,103.98,104.06,17597.0,101.8108,101.8499,101.7716,101.8499,17597.0
2023-12-29 12:40:00,104.04,104.08,104.0,104.08,20662.0,101.8303,101.8695,101.7912,101.8695,20662.0
2023-12-29 12:45:00,104.05,104.11,103.99,103.99,38762.0,101.8401,101.8989,101.7814,101.7814,38762.0
2023-12-29 12:50:00,103.98,104.14,103.98,104.11,25827.0,101.7716,101.9282,101.7716,101.8989,25827.0
2023-12-29 12:55:00,104.12,104.15,104.09,104.12,21542.0,101.9086,101.938,101.8793,101.9086,21542.0
2023-12-29 13:00:00,104.1,104.1,104.02,104.1,26818.0,101.8891,101.8891,101.8108,101.8891,26818.0
2023-12-29 13:05:00,104.1,104.17,104.1,104.14,14462.0,101.8891,101.9576,101.8891,101.9282,14462.0
2023-12-29 13:10:00,104.14,104.15,104.08,104.09,90346.0,101.9282,101.938,101.8695,101.8793,90346.0
2023-12-29 13:15:00,104.09,104.12,104.04,104.08,28745.0,101.8793,101.9086,101.8303,101.8695,28745.0
2023-12-29 13:20:00,104.08,104.09,104.0,104.05,16825.0,101.8695,101.8793,101.7912,101.8401,16825.0
2023-12-29 13:25:00,104.05,104.07,104.01,104.03,10417.0,101.8401,101.8597,101.801,101.8206,10417.0
2023-12-29 13:30:00,104.04,104.08,104.02,104.07,15774.0,101.8303,101.8695,101.8108,101.8597,15774.0
2023-12-29 13:35:00,104.09,104.18,104.09,104.17,21440.0,101.8793,101.9674,101.8793,101.9576,21440.0
2023-12-29 13:40:00,104.17,104.31,104.15,104.27,20635.0,101.9576,102.0946,101.938,102.0555,20635.0
2023-12-29 13:45:00,104.28,104.35,104.25,104.34,36547.0,102.0652,102.1338,102.0359,102.124,36547.0
2023-12-29 13:50:00,104.34,104.34,104.2,104.22,21070.0,102.124,102.124,101.9869,102.0065,21070.0
2023-12-29 13:55:00,104.21,104.28,104.21,104.28,13682.0,101.9967,102.0652,101.9967,102.0652,13682.0
2023-12-29 14:00:00,104.28,104.34,104.24,104.29,27508.0,102.0652,102.124,102.0261,102.075,27508.0
2023-12-29 14:05:00,104.29,104.42,104.29,104.37,21993.0,102.075,102.2023,102.075,102.1533,21993.0
2023-12-29 14:10:00,104.37,104.39,104.34,104.37,29680.0,102.1533,102.1729,102.124,102.1533,29680.0
2023-12-29 14:15:00,104.35,104.41,104.33,104.41,31310.0,102.1338,102.1925,102.1142,102.1925,31310.0
2023-12-29 14:20:00,104.4,104.44,104.37,104.42,11801.0,102.1827,102.2219,102.1533,102.2023,11801.0
2023-12-29 14:25:00,104.41,104.43,104.3,104.31,23940.0,102.1925,102.2121,102.0848,102.0946,23940.0
2023-12-29 14:30:00,104.31,104.39,104.3,104.38,12009.0,102.0946,102.1729,102.0848,102.1631,12009.0
2023-12-29 14:35:00,104.39,104.42,104.37,104.37,22590.0,102.1729,102.2023,102.1533,102.1533,22590.0
2023-12-29 14:40:00,104.35,104.38,104.29,104.3,14113.0,102.1338,102.1631,102.075,102.0848,14113.0
2023-12-29 14:45:00,104.3,104.39,104.29,104.38,13416.0,102.0848,102.1729,102.075,102.1631,13416.0
2023-12-29 14:50:00,104.39,104.41,104.37,104.39,13991.0,102.1729,102.1925,102.1533,102.1729,13991.0
2023-12-29 14:55:00,104.38,104.43,104.36,104.4,14368.0,102.1631,102.2121,102.1436,102.1827,14368.0
2023-12-29 15:00:00,104.38,104.38,104.26,104.26,18634.0,102.1631,102.1631,102.0457,102.0457,18634.0
2023-12-29 15:05:00,104.25,104.41,104.22,104.41,15423.0,102.0359,102.1925,102.0065,102.1925,15423.0
2023-12-29 15:10:00,104.41,104.45,104.3,104.34,16774.0,102.1925,102.2316,102.0848,102.124,16774.0
2023-12-29 15:15:00,104.33,104.33,104.25,104.27,23811.0,102.1142,102.1142,102.0359,102.0555,23811.0
2023-12-29 15:20:00,104.27,104.29,104.21,104.26,19448.0,102.0555,102.075,101.9967,102.0457,19448.0
2023-12-29 15:25:00,104.26,104.32,104.24,104.29,17510.0,102.0457,102.1044,102.0261,102.075,17510.0
2023-12-29 15:30:00,104.29,104.3,104.22,104.27,30430.0,102.075,102.0848,102.0065,102.0555,30430.0
2023-12-29 15:35:00,104.27,104.36,104.27,104.34,50044.0,102.0555,102.1436,102.0555,102.124,50044.0
2023-12-29 15:40:00,104.34,104.36,104.28,104.29,31137.0,102.124,102.1436,102.0652,102.075,31137.0
2023-12-29 15:45:00,104.28,104.3,104.21,104.23,41571.0,102.0652,102.0848,101.9967,102.0163,41571.0
2023-12-29 15:50:00,104.22,104.23,104.08,104.09,128205.0,102.0065,102.0163,101.8695,101.8793,128205.0
2023-12-29 15:55:00,104.08,104.13,103.95,103.95,370935.0,101.8695,101.9184,101.7423,101.7423,370935.0
2024-01-02 09:30:00,102.25,102.62,101.86,101.9,365691.0,100.0784,100.4405,99.6966,99.7358,365691.0
2024-01-02 09:35:00,101.9,101.95,101.66,101.8,159850.0,99.7358,99.7847,99.5009,99.6379,159850.0
2024-01-02 09:40:00,101.79,101.79,101.43,101.53,110409.0,99.6281,99.6281,99.2758,99.3737,110409.0
2024-01-02 09:45:00,101.55,101.79,101.46,101.64,130467.0,99.3932,99.6281,99.3051,99.4813,130467.0
2024-01-02 09:50:00,101.64,102.15,101.63,101.94,118857.0,99.4813,99.9805,99.4715,99.7749,118857.0
2024-01-02 09:55:00,101.93,102.09,101.79,102.08,70212.0,99.7652,99.9218,99.6281,99.912,70212.0
2024-01-02 10:00:00,102.09,102.32,102.09,102.25,84107.0,99.9218,100.1469,99.9218,100.0784,84107.0
2024-01-02 10:05:00,102.24,102.27,102.01,102.09,65752.0,100.0686,100.0979,99.8435,99.9218,65752.0
2024-01-02 10:10:00,102.08,102.16,101.85,101.87,74908.0,99.912,99.9903,99.6869,99.7064,74908.0
2024-01-02 10:15:00,101.88,101.88,101.71,101.79,75698.0,99.7162,99.7162,99.5498,99.6281,75698.0
2024-01-02 10:20:00,101.78,101.94,101.75,101.86,62672.0,99.6183,99.7749,99.589,99.6966,62672.0
2024-01-02 10:25:00,101.88,101.92,101.68,101.78,51895.0,99.7162,99.7554,99.5205,99.6183,51895.0
2024-01-02 10:30:00,101.77,101.77,101.52,101.54,95319.0,99.6086,99.6086,99.3639,99.3834,95319.0
2024-01-02 10:35:00,101.54,101.58,101.43,101.55,122930.0,99.3834,99.4226,99.2758,99.3932,122930.0
2024-01-02 10:40:00,101.55,101.58,101.48,101.56,90823.0,99.3932,99.4226,99.3247,99.403,90823.0
2024-01-02 10:45:00,101.56,101.58,101.36,101.38,81025.0,99.403,99.4226,99.2073,99.2268,81025.0
2024-01-02 10:50:00,101.37,101.42,101.29,101.32,74612.0,99.2171,99.266,99.1388,99.1681,74612.0
2024-01-02 10:55:00,101.32,101.51,101.32,101.47,90650.0,99.1681,99.3541,99.1681,99.3149,90650.0
2024-01-02 11:00:00,101.48,101.63,101.45,101.59,68370.0,99.3247,99.4715,99.2954,99.4324,68370.0
2024-01-02 11:05:00,101.58,101.65,101.45,101.61,79583.0,99.4226,99.4911,99.2954,99.452,79583.0
2024-01-02 11:10:00,101.6,101.79,101.6,101.73,59917.0,99.4422,99.6281,99.4422,99.5694,59917.0
2024-01-02 11:15:00,101.72,101.82,101.69,101.82,51649.0,99.5596,99.6575,99.5303,99.6575,51649.0
2024-01-02 11:20:00,101.82,101.93,101.82,101.85,51041.0,99.6575,99.7652,99.6575,99.6869,51041.0
2024-01-02 11:25:00,101.84,101.92,101.84,101.9,37082.0,99.6771,99.7554,99.6771,99.7358,37082.0
2024-01-02 11:30:00,101.89,102.07,101.89,102.07,55699.0,99.726,99.9022,99.726,99.9022,55699.0
2024-01-02 11:35:00,102.07,102.14,102.01,102.09,20636.0,99.9022,99.9707,99.8435,99.9218,20636.0
2024-01-02 11:40:00,102.09,102.21,102.08,102.2,40547.0,99.9218,100.0392,99.912,100.0294,40547.0
2024-01-02 11:45:00,102.2,102.24,102.08,102.09,43292.0,100.0294,100.0686,99.912,99.9218,43292.0
2024-01-02 11:50:00,102.11,102.18,102.01,102.02,33297.0,99.9413,100.0099,99.8435,99.8532,33297.0
2024-01-02 11:55:00,102.03,102.19,102.0,102.17,31482.0,99.863,100.0196,99.8337,100.0001,31482.0
2024-01-02 12:00:00,102.19,102.21,102.04,102.19,30084.0,100.0196,100.0392,99.8728,100.0196,30084.0
2024-01-02 12:05:00,102.21,102.25,102.06,102.08,24588.0,100.0392,100.0784,99.8924,99.912,24588.0
2024-01-02 12:10:00,102.06,102.15,102.04,102.13,48047.0,99.8924,99.9805,99.8728,99.9609,48047.0
2024-01-02 12:15:00,102.12,102.12,101.88,101.88,51415.0,99.9511,99.9511,99.7162,99.7162,51415.0
2024-01-02 12:20:00,101.89,101.99,101.88,101.9,43713.0,99.726,99.8239,99.7162,99.7358,43713.0
2024-01-02 12:25:00,101.9,102.01,101.88,101.92,69697.0,99.7358,99.8435,99.7162,99.7554,69697.0
2024-01-02 12:30:00,101.92,101.99,101.83,101.95,29283.0,99.7554,99.8239,99.6673,99.7847,29283.0
2024-01-02 12:35:00,101.94,102.02,101.91,102.0,29855.0,99.7749,99.8532,99.7456,99.8337,29855.0
2024-01-02 12:40:00,102.01,102.09,102.01,102.04,34934.0,99.8435,99.9218,99.8435,99.8728,34934.0
2024-01-02 12:45:00,102.04,102.05,101.88,101.93,30800.0,99.8728,99.8826,99.7162,99.7652,30800.0
2024-01-02 12:50:00,101.94,101.96,101.84,101.85,36694.0,99.7749,99.7945,99.6771,99.6869,36694.0
2024-01-02 12:55:00,101.86,101.86,101.77,101.82,30384.0,99.6966,99.6966,99.6086,99.6575,30384.0
2024-01-02 13:00:00,101.82,101.85,101.76,101.77,34493.0,99.6575,99.6869,99.5988,99.6086,34493.0
2024-01-02 13:05:00,101.79,101.79,101.58,101.64,47422.0,99.6281,99.6281,99.4226,99.4813,47422.0
2024-01-02 13:10:00,101.63,101.78,101.61,101.77,57549.0,99.4715,99.6183,99.452,99.6086,57549.0
2024-01-02 13:15:00,101.77,101.82,101.76,101.82,40472.0,99.6086,99.6575,99.5988,99.6575,40472.0
2024-01-02 13:20:00,101.82,101.84,101.71,101.75,27420.0,99.6575,99.6771,99.5498,99.589,27420.0
2024-01-02 13:25:00,101.76,101.85,101.74,101.81,27226.0,99.5988,99.6869,99.5792,99.6477,27226.0
2024-01-02 13:30:00,101.8,101.84,101.62,101.69,107979.0,99.6379,99.6771,99.4617,99.5303,107979.0
2024-01-02 13:35:00,101.68,101.8,101.67,101.78,25284.0,99.5205,99.6379,99.5107,99.6183,25284.0
2024-01-02 13:40:00,101.78,101.78,101.67,101.76,29061.0,99.6183,99.6183,99.5107,99.5988,29061.0
2024-01-02 13:45:00,101.74,101.8,101.64,101.66,15780.0,99.5792,99.6379,99.4813,99.5009,15780.0
2024-01-02 13:50:00,101.65,101.65,101.52,101.55,26185.0,99.4911,99.4911,99.3639,99.3932,26185.0
2024-01-02 13:55:00,101.56,101.57,101.43,101.48,42172.0,99.403,99.4128,99.2758,99.3247,42172.0
2024-01-02 14:00:00,101.48,101.55,101.24,101.24,51069.0,99.3247,99.3932,99.0898,99.0898,51069.0
2024-01-02 14:05:00,101.26,101.31,101.18,101.28,31482.0,99.1094,99.1583,99.0311,99.129,31482.0
2024-01-02 14:10:00,101.28,101.35,101.22,101.34,31248.0,99.129,99.1975,99.0702,99.1877,31248.0
2024-01-02 14:15:00,101.34,101.39,101.3,101.36,36424.0,99.1877,99.2366,99.1485,99.2073,36424.0
2024-01-02 14:20:00,101.36,101.39,101.31,101.32,29069.0,99.2073,99.2366,99.1583,99.1681,29069.0
2024-01-02 14:25:00,101.33,101.36,101.3,101.33,32603.0,99.1779,99.2073,99.1485,99.1779,32603.0
2024-01-02 14:30:00,101.33,101.34,101.19,101.29,29754.0,99.1779,99.1877,99.0409,99.1388,29754.0
2024-01-02 14:35:00,101.3,101.32,101.24,101.24,39289.0,99.1485,99.1681,99.0898,99.0898,39289.0
2024-01-02 14:40:00,101.24,101.31,101.16,101.31,49381.0,99.0898,99.1583,99.0115,99.1583,49381.0
2024-01-02 14:45:00,101.31,101.34,101.26,101.28,56105.0,99.1583,99.1877,99.1094,99.129,56105.0
2024-01-02 14:50:00,101.28,101.3,101.19,101.23,43546.0,99.129,99.1485,99.0409,99.08,43546.0
2024-01-02 14:55:00,101.24,101.28,101.22,101.23,67167.0,99.0898,99.129,99.0702,99.08,67167.0
2024-01-02 15:00:00,101.22,101.25,100.87,100.87,145037.0,99.0702,99.0996,98.7277,98.7277,145037.0
2024-01-02 15:05:00,100.89,101.08,100.86,100.88,110611.0,98.7472,98.9332,98.7179,98.7375,110611.0
2024-01-02 15:10:00,100.89,100.98,100.63,100.67,99612.0,98.7472,98.8353,98.4928,98.5319,99612.0
2024-01-02 15:15:00,100.67,100.85,100.66,100.81,87781.0,98.5319,98.7081,98.5221,98.6689,87781.0
2024-01-02 15:20:00,100.81,100.81,100.67,100.76,76342.0,98.6689,98.6689,98.5319,98.62,76342.0
2024-01-02 15:25:00,100.76,100.77,100.59,100.73,128662.0,98.62,98.6298,98.4536,98.5906,128662.0
2024-01-02 15:30:00,100.74,100.87,100.71,100.73,97852.0,98.6004,98.7277,98.5711,98.5906,97852.0
2024-01-02 15:35:00,100.71,100.79,100.69,100.72,98668.0,98.5711,98.6494,98.5515,98.5809,98668.0
2024-01-02 15:40:00,100.72,100.81,100.67,100.79,131227.0,98.5809,98.6689,98.5319,98.6494,131227.0
2024-01-02 15:45:00,100.79,100.95,100.78,100.95,175933.0,98.6494,98.806,98.6396,98.806,175933.0
2024-01-02 15:50:00,100.96,101.33,100.96,101.27,299227.0,98.8158,99.1779,98.8158,99.1192,299227.0
2024-01-02 15:55:00,101.27,101.55,101.27,101.55,474916.0,99.1192,99.3932,99.1192,99.3932,474916.0
2024-01-03 09:30:00,100.34,100.55,99.82,100.52,325608.0,98.2089,98.4145,97.7,98.3851,325608.0
2024-01-03 09:35:00,100.53,100.89,100.5,100.88,98884.0,98.3949,98.7472,98.3655,98.7375,98884.0
2024-01-03 09:40:00,100.88,101.2,100.81,101.15,112947.0,98.7375,99.0507,98.6689,99.0017,112947.0
2024-01-03 09:45:00,101.16,101.25,100.93,101.0,86537.0,99.0115,99.0996,98.7864,98.8549,86537.0
2024-01-03 09:50:00,100.97,101.07,100.69,100.7,113287.0,98.8255,98.9234,98.5515,98.5613,113287.0
2024-01-03 09:55:00,100.7,100.71,100.38,100.63,74438.0,98.5613,98.5711,98.2481,98.4928,74438.0
2024-01-03 10:00:00,100.61,100.86,100.52,100.67,88658.0,98.4732,98.7179,98.3851,98.5319,88658.0
2024-01-03 10:05:00,100.68,100.81,100.6,100.61,75683.0,98.5417,98.6689,98.4634,98.4732,75683.0
2024-01-03 10:10:00,100.59,100.62,100.34,100.42,59140.0,98.4536,98.483,98.2089,98.2872,59140.0
2024-01-03 10:15:00,100.42,100.51,100.34,100.34,148358.0,98.2872,98.3753,98.2089,98.2089,148358.0
2024-01-03 10:20:00,100.34,100.36,100.22,100.36,52248.0,98.2089,98.2285,98.0915,98.2285,52248.0
2024-01-03 10:25:00,100.36,100.42,100.25,100.29,56459.0,98.2285,98.2872,98.1208,98.16,56459.0
2024-01-03 10:30:00,100.29,100.37,100.19,100.24,48761.0,98.16,98.2383,98.0621,98.1111,48761.0
2024-01-03 10:35:00,100.24,100.25,99.99,100.0,60415.0,98.1111,98.1208,97.8664,97.8762,60415.0
2024-01-03 10:40:00,99.99,100.15,99.96,100.07,54442.0,97.8664,98.023,97.837,97.9447,54442.0
2024-01-03 10:45:00,100.05,100.09,99.99,100.02,61892.0,97.9251,97.9642,97.8664,97.8957,61892.0
2024-01-03 10:50:00,100.02,100.25,100.02,100.11,29057.0,97.8957,98.1208,97.8957,97.9838,29057.0
2024-01-03 10:55:00,100.11,100.21,100.06,100.2,43236.0,97.9838,98.0817,97.9349,98.0719,43236.0
2024-01-03 11:00:00,100.21,100.31,100.21,100.24,44536.0,98.0817,98.1796,98.0817,98.1111,44536.0
2024-01-03 11:05:00,100.24,100.27,100.2,100.25,22799.0,98.1111,98.1404,98.0719,98.1208,22799.0
2024-01-03 11:10:00,100.28,100.3,100.16,100.19,38406.0,98.1502,98.1698,98.0328,98.0621,38406.0
2024-01-03 11:15:00,100.19,100.23,100.1,100.14,54998.0,98.0621,98.1013,97.974,98.0132,54998.0
2024-01-03 11:20:00,100.15,100.28,100.13,100.14,46842.0,98.023,98.1502,98.0034,98.0132,46842.0
2024-01-03 11:25:00,100.13,100.23,100.01,100.05,75838.0,98.0034,98.1013,97.8859,97.9251,75838.0
2024-01-03 11:30:00,100.05,100.21,100.05,100.07,57369.0,97.9251,98.0817,97.9251,97.9447,57369.0
2024-01-03 11:35:00,100.06,100.07,99.96,99.97,86546.0,97.9349,97.9447,97.837,97.8468,86546.0
2024-01-03 11:40:00,99.97,100.0,99.87,99.97,40046.0,97.8468,97.8762,97.7489,97.8468,40046.0
2024-01-03 11:45:00,99.98,100.01,99.87,99.91,26494.0,97.8566,97.8859,97.7489,97.7881,26494.0
2024-01-03 11:50:00,99.91,99.92,99.76,99.81,84462.0,97.7881,97.7978,97.6412,97.6902,84462.0
2024-01-03 11:55:00,99.83,99.95,99.82,99.93,30765.0,97.7098,97.8272,97.7,97.8076,30765.0
2024-01-03 12:00:00,99.95,99.95,99.84,99.9,30161.0,97.8272,97.8272,97.7195,97.7783,30161.0
2024-01-03 12:05:00,99.9,99.9,99.78,99.79,29973.0,97.7783,97.7783,97.6608,97.6706,29973.0
2024-01-03 12:10:00,99.78,99.8,99.71,99.75,68446.0,97.6608,97.6804,97.5923,97.6315,68446.0
2024-01-03 12:15:00,99.74,99.78,99.67,99.67,42021.0,97.6217,97.6608,97.5532,97.5532,42021.0
2024-01-03 12:20:00,99.67,99.82,99.66,99.82,27070.0,97.5532,97.7,97.5434,97.7,27070.0
2024-01-03 12:25:00,99.81,99.9,99.79,99.89,50824.0,97.6902,97.7783,97.6706,97.7685,50824.0
2024-01-03 12:30:00,99.88,100.0,99.87,99.96,40667.0,97.7587,97.8762,97.7489,97.837,40667.0
2024-01-03 12:35:00,99.97,100.02,99.9,99.92,42193.0,97.8468,97.8957,97.7783,97.7978,42193.0
2024-01-03 12:40:00,99.92,100.03,99.92,99.98,28668.0,97.7978,97.9055,97.7978,97.8566,28668.0
2024-01-03 12:45:00,99.99,100.02,99.96,99.98,16030.0,97.8664,97.8957,97.837,97.8566,16030.0
2024-01-03 12:50:00,99.97,100.06,99.96,100.02,25066.0,97.8468,97.9349,97.837,97.8957,25066.0
2024-01-03 12:55:00,100.02,100.22,100.02,100.2,34908.0,97.8957,98.0915,97.8957,98.0719,34908.0
2024-01-03 13:00:00,100.22,100.32,100.19,100.22,38003.0,98.0915,98.1894,98.0621,98.0915,38003.0
2024-01-03 13:05:00,100.22,100.23,100.12,100.13,12462.0,98.0915,98.1013,97.9936,98.0034,12462.0
2024-01-03 13:10:00,100.13,100.2,100.11,100.17,25096.0,98.0034,98.0719,97.9838,98.0425,25096.0
2024-01-03 13:15:00,100.14,100.18,100.08,100.09,14745.0,98.0132,98.0523,97.9545,97.9642,14745.0
2024-01-03 13:20:00,100.09,100.14,100.07,100.12,20892.0,97.9642,98.0132,97.9447,97.9936,20892.0
2024-01-03 13:25:00,100.12,100.17,100.08,100.15,13461.0,97.9936,98.0425,97.9545,98.023,13461.0
2024-01-03 13:30:00,100.16,100.17,100.08,100.09,14960.0,98.0328,98.0425,97.9545,97.9642,14960.0
2024-01-03 13:35:00,100.08,100.17,100.02,100.16,11735.0,97.9545,98.0425,97.8957,98.0328,11735.0
2024-01-03 13:40:00,100.17,100.19,100.1,100.16,19930.0,98.0425,98.0621,97.974,98.0328,19930.0
2024-01-03 13:45:00,100.17,100.23,100.15,100.23,25700.0,98.0425,98.1013,98.023,98.1013,25700.0
2024-01-03 13:50:00,100.23,100.27,100.19,100.19,13185.0,98.1013,98.1404,98.0621,98.0621,13185.0
2024-01-03 13:55:00,100.19,100.19,100.13,100.18,14120.0,98.0621,98.0621,98.0034,98.0523,14120.0
2024-01-03 14:00:00,100.18,100.3,99.99,100.0,49847.0,98.0523,98.1698,97.8664,97.8762,49847.0
2024-01-03 14:05:00,99.98,100.12,99.87,100.04,24385.0,97.8566,97.9936,97.7489,97.9153,24385.0
2024-01-03 14:10:00,100.03,100.1,99.86,99.92,29686.0,97.9055,97.974,97.7391,97.7978,29686.0
2024-01-03 14:15:00,99.9,100.01,99.82,99.97,20036.0,97.7783,97.8859,97.7,97.8468,20036.0
2024-01-03 14:20:00,99.98,100.01,99.86,100.0,22898.0,97.8566,97.8859,97.7391,97.8762,22898.0
2024-01-03 14:25:00,100.0,100.3,100.0,100.28,50712.0,97.8762,98.1698,97.8762,98.1502,50712.0
2024-01-03 14:30:00,100.29,100.34,100.16,100.25,45371.0,98.16,98.2089,98.0328,98.1208,45371.0
2024-01-03 14:35:00,100.23,100.23,100.12,100.18,18136.0,98.1013,98.1013,97.9936,98.0523,18136.0
2024-01-03 14:40:00,100.18,100.37,100.13,100.35,24176.0,98.0523,98.2383,98.0034,98.2187,24176.0
2024-01-03 14:45:00,100.35,100.37,100.22,100.23,31718.0,98.2187,98.2383,98.0915,98.1013,31718.0
2024-01-03 14:50:00,100.23,100.27,100.16,100.18,19646.0,98.1013,98.1404,98.0328,98.0523,19646.0
2024-01-03 14:55:00,100.17,100.23,100.12,100.13,20550.0,98.0425,98.1013,97.9936,98.0034,20550.0
2024-01-03 15:00:00,100.13,100.24,100.07,100.09,40557.0,98.0034,98.1111,97.9447,97.9642,40557.0
2024-01-03 15:05:00,100.1,100.11,99.93,100.0,43871.0,97.974,97.9838,97.8076,97.8762,43871.0
2024-01-03 15:10:00,100.0,100.03,99.91,99.98,40630.0,97.8762,97.9055,97.7881,97.8566,40630.0
2024-01-03 15:15:00,99.99,99.99,99.89,99.93,46891.0,97.8664,97.8664,97.7685,97.8076,46891.0
2024-01-03 15:20:00,99.93,100.02,99.89,99.92,48736.0,97.8076,97.8957,97.7685,97.7978,48736.0
2024-01-03 15:25:00,99.91,99.93,99.89,99.93,46093.0,97.7881,97.8076,97.7685,97.8076,46093.0
2024-01-03 15:30:00,99.93,100.2,99.93,100.19,65946.0,97.8076,98.0719,97.8076,98.0621,65946.0
2024-01-03 15:35:00,100.19,100.2,100.05,100.11,52289.0,98.0621,98.0719,97.9251,97.9838,52289.0
2024-01-03 15:40:00,100.11,100.12,100.0,100.01,84983.0,97.9838,97.9936,97.8762,97.8859,84983.0
2024-01-03 15:45:00,100.01,100.07,99.96,100.02,98469.0,97.8859,97.9447,97.837,97.8957,98469.0
2024-01-03 15:50:00,100.02,100.2,99.96,100.17,223954.0,97.8957,98.0719,97.837,98.0425,223954.0
2024-01-03 15:55:00,100.17,100.29,100.17,100.17,319843.0,98.0425,98.16,98.0425,98.0425,319843.0
2024-01-04 09:30:00,99.53,100.02,99.34,99.89,452513.0,97.4161,97.8957,97.2302,97.7685,452513.0
2024-01-04 09:35:00,99.9,100.03,99.69,99.73,142031.0,97.7783,97.9055,97.5727,97.6119,142031.0
2024-01-04 09:40:00,99.72,99.97,99.52,99.88,107611.0,97.6021,97.8468,97.4063,97.7587,107611.0
2024-01-04 09:45:00,99.86,99.96,99.77,99.81,103436.0,97.7391,97.837,97.651,97.6902,103436.0
2024-01-04 09:50:00,99.78,99.97,99.78,99.87,53861.0,97.6608,97.8468,97.6608,97.7489,53861.0
2024-01-04 09:55:00,99.89,99.93,99.66,99.69,43863.0,97.7685,97.8076,97.5434,97.5727,43863.0
2024-01-04 10:00:00,99.68,99.88,99.58,99.81,47692.0,97.5629,97.7587,97.4651,97.6902,47692.0
2024-01-04 10:05:00,99.82,99.97,99.76,99.86,79371.0,97.7,97.8468,97.6412,97.7391,79371.0
2024-01-04 10:10:00,99.86,99.94,99.76,99.94,45635.0,97.7391,97.8174,97.6412,97.8174,45635.0
2024-01-04 10:15:00,99.93,100.1,99.9,99.96,91302.0,97.8076,97.974,97.7783,97.837,91302.0
2024-01-04 10:20:00,99.96,99.97,99.74,99.87,54784.0,97.837,97.8468,97.6217,97.7489,54784.0
2024-01-04 10:25:00,99.88,99.94,99.79,99.9,54583.0,97.7587,97.8174,97.6706,97.7783,54583.0
2024-01-04 10:30:00,99.9,100.02,99.89,99.94,65023.0,97.7783,97.8957,97.7685,97.8174,65023.0
2024-01-04 10:35:00,99.91,99.94,99.82,99.88,44114.0,97.7881,97.8174,97.7,97.7587,44114.0
2024-01-04 10:40:00,99.86,99.95,99.81,99.94,55831.0,97.7391,97.8272,97.6902,97.8174,55831.0
2024-01-04 10:45:00,99.94,99.97,99.86,99.97,36379.0,97.8174,97.8468,97.7391,97.8468,36379.0
2024-01-04 10:50:00,99.96,100.1,99.95,100.1,48577.0,97.837,97.974,97.8272,97.974,48577.0
2024-01-04 10:55:00,100.1,100.16,100.07,100.09,45706.0,97.974,98.0328,97.9447,97.9642,45706.0
2024-01-04 11:00:00,100.1,100.16,100.01,100.07,58452.0,97.974,98.0328,97.8859,97.9447,58452.0
2024-01-04 11:05:00,100.06,100.07,99.95,100.03,75572.0,97.9349,97.9447,97.8272,97.9055,75572.0
2024-01-04 11:10:00,100.04,100.25,100.04,100.23,94001.0,97.9153,98.1208,97.9153,98.1013,94001.0
2024-01-04 11:15:00,100.22,100.29,100.19,100.23,51821.0,98.0915,98.16,98.0621,98.1013,51821.0
2024-01-04 11:20:00,100.24,100.36,100.22,100.32,41014.0,98.1111,98.2285,98.0915,98.1894,41014.0
2024-01-04 11:25:00,100.3,100.44,100.26,100.35,78247.0,98.1698,98.3068,98.1306,98.2187,78247.0
2024-01-04 11:30:00,100.36,100.36,100.15,100.18,44099.0,98.2285,98.2285,98.023,98.0523,44099.0
2024-01-04 11:35:00,100.18,100.3,100.17,100.26,31592.0,98.0523,98.1698,98.0425,98.1306,31592.0
2024-01-04 11:40:00,100.26,100.3,100.24,100.26,35805.0,98.1306,98.1698,98.1111,98.1306,35805.0
2024-01-04 11:45:00,100.26,100.3,100.1,100.17,111626.0,98.1306,98.1698,97.974,98.0425,111626.0
2024-01-04 11:50:00,100.17,100.17,99.93,100.04,124365.0,98.0425,98.0425,97.8076,97.9153,124365.0
2024-01-04 11:55:00,100.03,100.09,99.99,100.04,22185.0,97.9055,97.9642,97.8664,97.9153,22185.0
2024-01-04 12:00:00,100.01,100.03,99.83,99.88,30436.0,97.8859,97.9055,97.7098,97.7587,30436.0
2024-01-04 12:05:00,99.87,99.91,99.79,99.83,27159.0,97.7489,97.7881,97.6706,97.7098,27159.0
2024-01-04 12:10:00,99.82,99.97,99.81,99.92,23267.0,97.7,97.8468,97.6902,97.7978,23267.0
2024-01-04 12:15:00,99.91,99.91,99.75,99.82,37746.0,97.7881,97.7881,97.6315,97.7,37746.0
2024-01-04 12:20:00,99.83,99.88,99.82,99.86,30842.0,97.7098,97.7587,97.7,97.7391,30842.0
2024-01-04 12:25:00,99.87,99.93,99.86,99.89,39645.0,97.7489,97.8076,97.7391,97.7685,39645.0
2024-01-04 12:30:00,99.88,99.89,99.76,99.77,31414.0,97.7587,97.7685,97.6412,97.651,31414.0
2024-01-04 12:35:00,99.76,99.83,99.69,99.81,29206.0,97.6412,97.7098,97.5727,97.6902,29206.0
2024-01-04 12:40:00,99.81,99.81,99.66,99.68,16077.0,97.6902,97.6902,97.5434,97.5629,16077.0
2024-01-04 12:45:00,99.66,99.67,99.53,99.57,46503.0,97.5434,97.5532,97.4161,97.4553,46503.0
2024-01-04 12:50:00,99.57,99.72,99.55,99.72,22521.0,97.4553,97.6021,97.4357,97.6021,22521.0
2024-01-04 12:55:00,99.71,99.71,99.61,99.67,25481.0,97.5923,97.5923,97.4944,97.5532,25481.0
2024-01-04 13:00:00,99.66,99.68,99.61,99.68,31151.0,97.5434,97.5629,97.4944,97.5629,31151.0
2024-01-04 13:05:00,99.67,99.83,99.66,99.7,42136.0,97.5532,97.7098,97.5434,97.5825,42136.0
2024-01-04 13:10:00,99.7,99.75,99.61,99.73,27385.0,97.5825,97.6315,97.4944,97.6119,27385.0
2024-01-04 13:15:00,99.72,99.79,99.65,99.74,23467.0,97.6021,97.6706,97.5336,97.6217,23467.0
2024-01-04 13:20:00,99.74,99.77,99.72,99.73,14750.0,97.6217,97.651,97.6021,97.6119,14750.0
2024-01-04 13:25:00,99.73,99.78,99.72,99.76,18009.0,97.6119,97.6608,97.6021,97.6412,18009.0
2024-01-04 13:30:00,99.76,99.81,99.72,99.75,53379.0,97.6412,97.6902,97.6021,97.6315,53379.0
2024-01-04 13:35:00,99.74,99.78,99.66,99.67,21236.0,97.6217,97.6608,97.5434,97.5532,21236.0
2024-01-04 13:40:00,99.67,99.73,99.64,99.7,20719.0,97.5532,97.6119,97.5238,97.5825,20719.0
2024-01-04 13:45:00,99.7,99.71,99.64,99.66,41777.0,97.5825,97.5923,97.5238,97.5434,41777.0
2024-01-04 13:50:00,99.67,99.69,99.57,99.6,29408.0,97.5532,97.5727,97.4553,97.4846,29408.0
2024-01-04 13:55:00,99.59,99.7,99.55,99.66,30159.0,97.4749,97.5825,97.4357,97.5434,30159.0
2024-01-04 14:00:00,99.65,99.69,99.57,99.61,27223.0,97.5336,97.5727,97.4553,97.4944,27223.0
2024-01-04 14:05:00,99.61,99.71,99.6,99.64,49875.0,97.4944,97.5923,97.4846,97.5238,49875.0
2024-01-04 14:10:00,99.63,99.68,99.55,99.66,29412.0,97.514,97.5629,97.4357,97.5434,29412.0
2024-01-04 14:15:00,99.67,99.75,99.65,99.67,31084.0,97.5532,97.6315,97.5336,97.5532,31084.0
2024-01-04 14:20:00,99.65,99.72,99.6,99.62,34568.0,97.5336,97.6021,97.4846,97.5042,34568.0
2024-01-04 14:25:00,99.63,99.66,99.57,99.59,46113.0,97.514,97.5434,97.4553,97.4749,46113.0
2024-01-04 14:30:00,99.58,99.65,99.56,99.63,44478.0,97.4651,97.5336,97.4455,97.514,44478.0
2024-01-04 14:35:00,99.63,99.71,99.62,99.7,41032.0,97.514,97.5923,97.5042,97.5825,41032.0
2024-01-04 14:40:00,99.71,99.72,99.68,99.7,41186.0,97.5923,97.6021,97.5629,97.5825,41186.0
2024-01-04 14:45:00,99.7,99.71,99.6,99.69,74642.0,97.5825,97.5923,97.4846,97.5727,74642.0
2024-01-04 14:50:00,99.69,99.74,99.68,99.73,84214.0,97.5727,97.6217,97.5629,97.6119,84214.0
2024-01-04 14:55:00,99.73,99.76,99.59,99.63,53380.0,97.6119,97.6412,97.4749,97.514,53380.0
2024-01-04 15:00:00,99.64,99.8,99.64,99.75,75245.0,97.5238,97.6804,97.5238,97.6315,75245.0
2024-01-04 15:05:00,99.75,99.83,99.74,99.77,61316.0,97.6315,97.7098,97.6217,97.651,61316.0
2024-01-04 15:10:00,99.77,99.8,99.69,99.74,53779.0,97.651,97.6804,97.5727,97.6217,53779.0
2024-01-04 15:15:00,99.74,99.74,99.61,99.73,68732.0,97.6217,97.6217,97.4944,97.6119,68732.0
2024-01-04 15:20:00,99.73,99.76,99.65,99.7,60474.0,97.6119,97.6412,97.5336,97.5825,60474.0
2024-01-04 15:25:00,99.7,99.72,99.66,99.69,53240.0,97.5825,97.6021,97.5434,97.5727,53240.0
2024-01-04 15:30:00,99.69,99.77,99.66,99.72,69106.0,97.5727,97.651,97.5434,97.6021,69106.0
2024-01-04 15:35:00,99.73,99.75,99.61,99.69,78519.0,97.6119,97.6315,97.4944,97.5727,78519.0
2024-01-04 15:40:00,99.69,99.7,99.61,99.67,61876.0,97.5727,97.5825,97.4944,97.5532,61876.0
2024-01-04 15:45:00,99.67,99.77,99.55,99.56,119524.0,97.5532,97.651,97.4357,97.4455,119524.0
2024-01-04 15:50:00,99.57,99.61,99.39,99.43,239683.0,97.4553,97.4944,97.2791,97.3183,239683.0
2024-01-04 15:55:00,99.43,99.45,99.12,99.16,601405.0,97.3183,97.3378,97.0148,97.054,601405.0
2024-01-05 09:30:00,99.0,99.44,98.8,99.42,322654.0,96.8974,97.328,96.7016,97.3085,322654.0
2024-01-05 09:35:00,99.4,99.4,99.1,99.15,89079.0,97.2889,97.2889,96.9953,97.0442,89079.0
2024-01-05 09:40:00,99.14,99.2,99.04,99.12,75365.0,97.0344,97.0931,96.9365,97.0148,75365.0
2024-01-05 09:45:00,99.12,99.25,99.12,99.24,78160.0,97.0148,97.1421,97.0148,97.1323,78160.0
2024-01-05 09:50:00,99.25,99.59,99.25,99.39,74308.0,97.1421,97.4749,97.1421,97.2791,74308.0
2024-01-05 09:55:00,99.39,99.41,99.2,99.25,74385.0,97.2791,97.2987,97.0931,97.1421,74385.0
2024-01-05 10:00:00,99.24,99.69,99.24,99.69,99911.0,97.1323,97.5727,97.1323,97.5727,99911.0
2024-01-05 10:05:00,99.7,100.0,99.65,99.99,115605.0,97.5825,97.8762,97.5336,97.8664,115605.0
2024-01-05 10:10:00,100.0,100.07,99.9,99.95,174867.0,97.8762,97.9447,97.7783,97.8272,174867.0
2024-01-05 10:15:00,99.95,99.96,99.73,99.93,103668.0,97.8272,97.837,97.6119,97.8076,103668.0
2024-01-05 10:20:00,99.92,100.13,99.87,100.07,73654.0,97.7978,98.0034,97.7489,97.9447,73654.0
2024-01-05 10:25:00,100.08,100.17,100.0,100.02,59700.0,97.9545,98.0425,97.8762,97.8957,59700.0
2024-01-05 10:30:00,100.04,100.28,99.95,100.23,103349.0,97.9153,98.1502,97.8272,98.1013,103349.0
2024-01-05 10:35:00,100.23,100.51,100.23,100.32,102171.0,98.1013,98.3753,98.1013,98.1894,102171.0
2024-01-05 10:40:00,100.33,100.58,100.3,100.55,72449.0,98.1991,98.4438,98.1698,98.4145,72449.0
2024-01-05 10:45:00,100.55,100.57,100.2,100.26,74367.0,98.4145,98.434,98.0719,98.1306,74367.0
2024-01-05 10:50:00,100.27,100.62,100.23,100.62,115235.0,98.1404,98.483,98.1013,98.483,115235.0
2024-01-05 10:55:00,100.62,100.64,100.42,100.42,45670.0,98.483,98.5026,98.2872,98.2872,45670.0
2024-01-05 11:00:00,100.43,100.53,100.4,100.43,63801.0,98.297,98.3949,98.2677,98.297,63801.0
2024-01-05 11:05:00,100.44,100.58,100.44,100.56,57119.0,98.3068,98.4438,98.3068,98.4243,57119.0
2024-01-05 11:10:00,100.56,100.57,100.42,100.42,34435.0,98.4243,98.434,98.2872,98.2872,34435.0
2024-01-05 11:15:00,100.41,100.58,100.32,100.4,71510.0,98.2774,98.4438,98.1894,98.2677,71510.0
2024-01-05 11:20:00,100.4,100.43,100.25,100.27,47213.0,98.2677,98.297,98.1208,98.1404,47213.0
2024-01-05 11:25:00,100.27,100.36,100.14,100.15,39732.0,98.1404,98.2285,98.0132,98.023,39732.0
2024-01-05 11:30:00,100.15,100.3,100.1,100.1,53959.0,98.023,98.1698,97.974,97.974,53959.0
2024-01-05 11:35:00,100.11,100.14,100.06,100.09,22425.0,97.9838,98.0132,97.9349,97.9642,22425.0
2024-01-05 11:40:00,100.08,100.11,99.92,99.97,79131.0,97.9545,97.9838,97.7978,97.8468,79131.0
2024-01-05 11:45:00,99.95,100.05,99.95,99.98,21028.0,97.8272,97.9251,97.8272,97.8566,21028.0
2024-01-05 11:50:00,99.99,100.11,99.98,100.07,37563.0,97.8664,97.9838,97.8566,97.9447,37563.0
2024-01-05 11:55:00,100.09,100.09,100.01,100.08,24370.0,97.9642,97.9642,97.8859,97.9545,24370.0
2024-01-05 12:00:00,100.08,100.2,100.08,100.1,58312.0,97.9545,98.0719,97.9545,97.974,58312.0
2024-01-05 12:05:00,100.11,100.11,99.83,99.83,58972.0,97.9838,97.9838,97.7098,97.7098,58972.0
2024-01-05 12:10:00,99.8,99.97,99.76,99.94,30179.0,97.6804,97.8468,97.6412,97.8174,30179.0
2024-01-05 12:15:00,99.95,100.04,99.83,99.84,40933.0,97.8272,97.9153,97.7098,97.7195,40933.0
2024-01-05 12:20:00,99.82,99.89,99.79,99.81,51515.0,97.7,97.7685,97.6706,97.6902,51515.0
2024-01-05 12:25:00,99.82,99.85,99.64,99.68,47912.0,97.7,97.7293,97.5238,97.5629,47912.0
2024-01-05 12:30:00,99.66,99.7,99.63,99.65,31819.0,97.5434,97.5825,97.514,97.5336,31819.0
2024-01-05 12:35:00,99.65,99.81,99.65,99.72,27462.0,97.5336,97.6902,97.5336,97.6021,27462.0
2024-01-05 12:40:00,99.71,99.79,99.7,99.79,32055.0,97.5923,97.6706,97.5825,97.6706,32055.0
2024-01-05 12:45:00,99.78,99.78,99.64,99.64,25110.0,97.6608,97.6608,97.5238,97.5238,25110.0
2024-01-05 12:50:00,99.64,99.74,99.63,99.67,35043.0,97.5238,97.6217,97.514,97.5532,35043.0
2024-01-05 12:55:00,99.67,99.7,99.61,99.62,29566.0,97.5532,97.5825,97.4944,97.5042,29566.0
2024-01-05 13:00:00,99.61,99.62,99.48,99.52,61309.0,97.4944,97.5042,97.3672,97.4063,61309.0
2024-01-05 13:05:00,99.51,99.55,99.46,99.5,21880.0,97.3966,97.4357,97.3476,97.3868,21880.0
2024-01-05 13:10:00,99.5,99.54,99.41,99.44,24599.0,97.3868,97.4259,97.2987,97.328,24599.0
2024-01-05 13:15:00,99.44,99.45,99.33,99.35,45495.0,97.328,97.3378,97.2204,97.24,45495.0
2024-01-05 13:20:00,99.36,99.45,99.35,99.43,27669.0,97.2497,97.3378,97.24,97.3183,27669.0
2024-01-05 13:25:00,99.43,99.59,99.43,99.59,18367.0,97.3183,97.4749,97.3183,97.4749,18367.0
2024-01-05 13:30:00,99.61,99.7,99.61,99.67,34197.0,97.4944,97.5825,97.4944,97.5532,34197.0
2024-01-05 13:35:00,99.68,99.77,99.64,99.75,18480.0,97.5629,97.651,97.5238,97.6315,18480.0
2024-01-05 13:40:00,99.75,99.76,99.65,99.67,24070.0,97.6315,97.6412,97.5336,97.5532,24070.0
2024-01-05 13:45:00,99.66,99.74,99.66,99.67,58525.0,97.5434,97.6217,97.5434,97.5532,58525.0
2024-01-05 13:50:00,99.66,99.77,99.63,99.72,26364.0,97.5434,97.651,97.514,97.6021,26364.0
2024-01-05 13:55:00,99.7,99.7,99.52,99.52,17904.0,97.5825,97.5825,97.4063,97.4063,17904.0
2024-01-05 14:00:00,99.53,99.62,99.53,99.6,26621.0,97.4161,97.5042,97.4161,97.4846,26621.0
2024-01-05 14:05:00,99.59,99.64,99.57,99.6,20904.0,97.4749,97.5238,97.4553,97.4846,20904.0
2024-01-05 14:10:00,99.62,99.66,99.49,99.53,25182.0,97.5042,97.5434,97.377,97.4161,25182.0
2024-01-05 14:15:00,99.53,99.54,99.39,99.45,39976.0,97.4161,97.4259,97.2791,97.3378,39976.0
2024-01-05 14:20:00,99.45,99.52,99.43,99.46,46531.0,97.3378,97.4063,97.3183,97.3476,46531.0
2024-01-05 14:25:00,99.45,99.55,99.44,99.5,72803.0,97.3378,97.4357,97.328,97.3868,72803.0
2024-01-05 14:30:00,99.49,99.52,99.43,99.47,26446.0,97.377,97.4063,97.3183,97.3574,26446.0
2024-01-05 14:35:00,99.47,99.54,99.45,99.48,22628.0,97.3574,97.4259,97.3378,97.3672,22628.0
2024-01-05 14:40:00,99.48,99.49,99.38,99.4,28050.0,97.3672,97.377,97.2693,97.2889,28050.0
2024-01-05 14:45:00,99.41,99.45,99.32,99.34,21962.0,97.2987,97.3378,97.2106,97.2302,21962.0
2024-01-05 14:50:00,99.33,99.35,99.23,99.25,36963.0,97.2204,97.24,97.1225,97.1421,36963.0
2024-01-05 14:55:00,99.23,99.28,99.21,99.28,25168.0,97.1225,97.1714,97.1029,97.1714,25168.0
2024-01-05 15:00:00,99.28,99.32,99.18,99.19,73233.0,97.1714,97.2106,97.0736,97.0834,73233.0
2024-01-05 15:05:00,99.19,99.35,99.15,99.34,27948.0,97.0834,97.24,97.0442,97.2302,27948.0
2024-01-05 15:10:00,99.34,99.37,99.28,99.35,28213.0,97.2302,97.2595,97.1714,97.24,28213.0
2024-01-05 15:15:00,99.35,99.36,99.17,99.18,32325.0,97.24,97.2497,97.0638,97.0736,32325.0
2024-01-05 15:20:00,99.18,99.23,99.16,99.17,31727.0,97.0736,97.1225,97.054,97.0638,31727.0
2024-01-05 15:25:00,99.17,99.22,99.09,99.18,81203.0,97.0638,97.1127,96.9855,97.0736,81203.0
2024-01-05 15:30:00,99.17,99.3,99.12,99.3,58738.0,97.0638,97.191,97.0148,97.191,58738.0
2024-01-05 15:35:00,99.3,99.35,99.27,99.27,36281.0,97.191,97.24,97.1617,97.1617,36281.0
2024-01-05 15:40:00,99.27,99.47,99.26,99.47,50724.0,97.1617,97.3574,97.1519,97.3574,50724.0
2024-01-05 15:45:00,99.48,99.55,99.44,99.55,81465.0,97.3672,97.4357,97.328,97.4357,81465.0
2024-01-05 15:50:00,99.54,99.67,99.49,99.66,127344.0,97.4259,97.5532,97.377,97.5434,127344.0
2024-01-05 15:55:00,99.66,99.73,99.58,99.61,260162.0,97.5434,97.6119,97.4651,97.4944,260162.0
2024-01-08 09:30:00,100.63,101.04,100.5,101.02,345508.0,98.4928,98.8941,98.3655,98.8745,345508.0
2024-01-08 09:35:00,101.02,101.3,100.89,101.13,299063.0,98.8745,99.1485,98.7472,98.9822,299063.0
2024-01-08 09:40:00,101.14,101.48,101.06,101.47,305786.0,98.9919,99.3247,98.9136,99.3149,305786.0
2024-01-08 09:45:00,101.48,101.74,101.44,101.56,193094.0,99.3247,99.5792,99.2856,99.403,193094.0
2024-01-08 09:50:00,101.56,101.76,101.47,101.61,128098.0,99.403,99.5988,99.3149,99.452,128098.0
2024-01-08 09:55:00,101.6,101.91,101.51,101.86,126723.0,99.4422,99.7456,99.3541,99.6966,126723.0
2024-01-08 10:00:00,101.86,102.11,101.72,102.11,145598.0,99.6966,99.9413,99.5596,99.9413,145598.0
2024-01-08 10:05:00,102.11,102.21,102.04,102.11,179583.0,99.9413,100.0392,99.8728,99.9413,179583.0
2024-01-08 10:10:00,102.12,102.3,102.1,102.26,136538.0,99.9511,100.1273,99.9315,100.0882,136538.0
2024-01-08 10:15:00,102.27,102.59,102.21,102.44,215041.0,100.0979,100.4111,100.0392,100.2643,215041.0
2024-01-08 10:20:00,102.43,102.5,102.31,102.33,144350.0,100.2545,100.3231,100.1371,100.1567,144350.0
2024-01-08 10:25:00,102.34,102.56,102.33,102.47,172224.0,100.1665,100.3818,100.1567,100.2937,172224.0
2024-01-08 10:30:00,102.46,102.62,102.38,102.39,211812.0,100.2839,100.4405,100.2056,100.2154,211812.0
2024-01-08 10:35:00,102.39,102.55,102.28,102.42,230108.0,100.2154,100.372,100.1077,100.2448,230108.0
2024-01-08 10:40:00,102.42,102.62,102.36,102.6,169177.0,100.2448,100.4405,100.186,100.4209,169177.0
2024-01-08 10:45:00,102.6,102.79,102.6,102.69,131692.0,100.4209,100.6069,100.4209,100.509,131692.0
2024-01-08 10:50:00,102.68,102.76,102.45,102.48,243875.0,100.4992,100.5775,100.2741,100.3035,243875.0
2024-01-08 10:55:00,102.49,102.62,102.4,102.42,110798.0,100.3133,100.4405,100.2252,100.2448,110798.0
2024-01-08 11:00:00,102.42,102.43,102.2,102.21,156016.0,100.2448,100.2545,100.0294,100.0392,156016.0
2024-01-08 11:05:00,102.23,102.38,102.19,102.23,98683.0,100.0588,100.2056,100.0196,100.0588,98683.0
2024-01-08 11:10:00,102.23,102.28,102.05,102.14,73461.0,100.0588,100.1077,99.8826,99.9707,73461.0
2024-01-08 11:15:00,102.15,102.3,102.09,102.21,88390.0,99.9805,100.1273,99.9218,100.0392,88390.0
2024-01-08 11:20:00,102.22,102.27,102.17,102.19,76332.0,100.049,100.0979,100.0001,100.0196,76332.0
2024-01-08 11:25:00,102.2,102.25,102.06,102.18,107033.0,100.0294,100.0784,99.8924,100.0099,107033.0
2024-01-08 11:30:00,102.18,102.3,102.14,102.24,72794.0,100.0099,100.1273,99.9707,100.0686,72794.0
2024-01-08 11:35:00,102.23,102.33,102.19,102.31,51596.0,100.0588,100.1567,100.0196,100.1371,51596.0
2024-01-08 11:40:00,102.31,102.38,102.13,102.17,54820.0,100.1371,100.2056,99.9609,100.0001,54820.0
2024-01-08 11:45:00,102.18,102.29,102.15,102.28,47657.0,100.0099,100.1175,99.9805,100.1077,47657.0
2024-01-08 11:50:00,102.27,102.39,102.23,102.34,89457.0,100.0979,100.2154,100.0588,100.1665,89457.0
2024-01-08 11:55:00,102.34,102.61,102.34,102.55,136238.0,100.1665,100.4307,100.1665,100.372,136238.0
2024-01-08 12:00:00,102.55,102.57,102.37,102.51,73394.0,100.372,100.3916,100.1958,100.3328,73394.0
2024-01-08 12:05:00,102.5,102.62,102.44,102.54,157612.0,100.3231,100.4405,100.2643,100.3622,157612.0
2024-01-08 12:10:00,102.55,102.56,102.42,102.5,90965.0,100.372,100.3818,100.2448,100.3231,90965.0
2024-01-08 12:15:00,102.51,102.66,102.5,102.58,65931.0,100.3328,100.4797,100.3231,100.4014,65931.0
2024-01-08 12:20:00,102.57,102.6,102.5,102.57,56184.0,100.3916,100.4209,100.3231,100.3916,56184.0
2024-01-08 12:25:00,102.57,102.59,102.51,102.58,52987.0,100.3916,100.4111,100.3328,100.4014,52987.0
2024-01-08 12:30:00,102.57,102.67,102.5,102.67,54581.0,100.3916,100.4894,100.3231,100.4894,54581.0
2024-01-08 12:35:00,102.67,102.67,102.55,102.59,62284.0,100.4894,100.4894,100.372,100.4111,62284.0
2024-01-08 12:40:00,102.59,102.62,102.52,102.53,48585.0,100.4111,100.4405,100.3426,100.3524,48585.0
2024-01-08 12:45:00,102.53,102.53,102.38,102.47,84681.0,100.3524,100.3524,100.2056,100.2937,84681.0
2024-01-08 12:50:00,102.46,102.46,102.31,102.41,62497.0,100.2839,100.2839,100.1371,100.235,62497.0
2024-01-08 12:55:00,102.41,102.43,102.33,102.34,41047.0,100.235,100.2545,100.1567,100.1665,41047.0
2024-01-08 13:00:00,102.33,102.36,102.2,102.22,66142.0,100.1567,100.186,100.0294,100.049,66142.0
2024-01-08 13:05:00,102.23,102.25,102.16,102.18,44075.0,100.0588,100.0784,99.9903,100.0099,44075.0
2024-01-08 13:10:00,102.17,102.18,102.12,102.13,60878.0,100.0001,100.0099,99.9511,99.9609,60878.0
2024-01-08 13:15:00,102.12,102.17,102.07,102.07,51639.0,99.9511,100.0001,99.9022,99.9022,51639.0
2024-01-08 13:20:00,102.07,102.18,102.06,102.18,39903.0,99.9022,100.0099,99.8924,100.0099,39903.0
2024-01-08 13:25:00,102.18,102.2,102.1,102.14,47812.0,100.0099,100.0294,99.9315,99.9707,47812.0
2024-01-08 13:30:00,102.14,102.18,102.02,102.07,54970.0,99.9707,100.0099,99.8532,99.9022,54970.0
2024-01-08 13:35:00,102.07,102.09,102.02,102.04,48655.0,99.9022,99.9218,99.8532,99.8728,48655.0
2024-01-08 13:40:00,102.04,102.14,102.01,102.14,60788.0,99.8728,99.9707,99.8435,99.9707,60788.0
2024-01-08 13:45:00,102.14,102.22,102.07,102.15,69365.0,99.9707,100.049,99.9022,99.9805,69365.0
2024-01-08 13:50:00,102.15,102.23,102.11,102.22,57123.0,99.9805,100.0588,99.9413,100.049,57123.0
2024-01-08 13:55:00,102.22,102.32,102.21,102.23,60114.0,100.049,100.1469,100.0392,100.0588,60114.0
2024-01-08 14:00:00,102.23,102.33,102.22,102.28,43389.0,100.0588,100.1567,100.049,100.1077,43389.0
2024-01-08 14:05:00,102.28,102.3,102.26,102.28,47691.0,100.1077,100.1273,100.0882,100.1077,47691.0
2024-01-08 14:10:00,102.28,102.43,102.22,102.43,62086.0,100.1077,100.2545,100.049,100.2545,62086.0
2024-01-08 14:15:00,102.43,102.47,102.35,102.36,81560.0,100.2545,100.2937,100.1762,100.186,81560.0
2024-01-08 14:20:00,102.36,102.39,102.22,102.23,47105.0,100.186,100.2154,100.049,100.0588,47105.0
2024-01-08 14:25:00,102.23,102.36,102.23,102.34,48632.0,100.0588,100.186,100.0588,100.1665,48632.0
2024-01-08 14:30:00,102.34,102.36,102.29,102.34,68749.0,100.1665,100.186,100.1175,100.1665,68749.0
2024-01-08 14:35:00,102.35,102.39,102.27,102.34,50897.0,100.1762,100.2154,100.0979,100.1665,50897.0
2024-01-08 14:40:00,102.34,102.35,102.28,102.28,49076.0,100.1665,100.1762,100.1077,100.1077,49076.0
2024-01-08 14:45:00,102.29,102.34,102.28,102.34,54822.0,100.1175,100.1665,100.1077,100.1665,54822.0
2024-01-08 14:50:00,102.34,102.38,102.3,102.34,49020.0,100.1665,100.2056,100.1273,100.1665,49020.0
2024-01-08 14:55:00,102.34,102.37,102.3,102.35,94531.0,100.1665,100.1958,100.1273,100.1762,94531.0
2024-01-08 15:00:00,102.35,102.35,102.16,102.23,72515.0,100.1762,100.1762,99.9903,100.0588,72515.0
2024-01-08 15:05:00,102.23,102.28,102.2,102.22,64198.0,100.0588,100.1077,100.0294,100.049,64198.0
2024-01-08 15:10:00,102.23,102.23,102.12,102.18,77826.0,100.0588,100.0588,99.9511,100.0099,77826.0
2024-01-08 15:15:00,102.17,102.33,102.13,102.31,70224.0,100.0001,100.1567,99.9609,100.1371,70224.0
2024-01-08 15:20:00,102.32,102.34,102.12,102.17,87442.0,100.1469,100.1665,99.9511,100.0001,87442.0
2024-01-08 15:25:00,102.16,102.18,102.08,102.1,109228.0,99.9903,100.0099,99.912,99.9315,109228.0
2024-01-08 15:30:00,102.1,102.28,102.07,102.27,121102.0,99.9315,100.1077,99.9022,100.0979,121102.0
2024-01-08 15:35:00,102.27,102.35,102.23,102.33,82325.0,100.0979,100.1762,100.0588,100.1567,82325.0
2024-01-08 15:40:00,102.33,102.36,102.28,102.31,102679.0,100.1567,100.186,100.1077,100.1371,102679.0
2024-01-08 15:45:00,102.31,102.43,102.29,102.41,209461.0,100.1371,100.2545,100.1175,100.235,209461.0
2024-01-08 15:50:00,102.42,102.59,102.36,102.38,241099.0,100.2448,100.4111,100.186,100.2056,241099.0
2024-01-08 15:55:00,102.38,102.56,102.27,102.28,675727.0,100.2056,100.3818,100.0979,100.1077,675727.0
2024-01-09 09:30:00,101.05,101.33,100.79,101.21,427758.0,98.9039,99.1779,98.6494,99.0605,427758.0
2024-01-09 09:35:00,101.25,101.28,100.73,100.98,253739.0,99.0996,99.129,98.5906,98.8353,253739.0
2024-01-09 09:40:00,100.99,101.12,100.74,100.86,120370.0,98.8451,98.9724,98.6004,98.7179,120370.0
2024-01-09 09:45:00,100.85,100.95,100.7,100.89,145094.0,98.7081,98.806,98.5613,98.7472,145094.0
2024-01-09 09:50:00,100.88,100.92,100.66,100.82,83504.0,98.7375,98.7766,98.5221,98.6787,83504.0
2024-01-09 09:55:00,100.82,100.91,100.74,100.87,62235.0,98.6787,98.7668,98.6004,98.7277,62235.0
2024-01-09 10:00:00,100.86,100.86,100.61,100.65,109852.0,98.7179,98.7179,98.4732,98.5123,109852.0
2024-01-09 10:05:00,100.64,100.67,100.45,100.64,158321.0,98.5026,98.5319,98.3166,98.5026,158321.0
2024-01-09 10:10:00,100.63,100.85,100.62,100.76,101718.0,98.4928,98.7081,98.483,98.62,101718.0
2024-01-09 10:15:00,100.75,100.83,100.66,100.72,82523.0,98.6102,98.6885,98.5221,98.5809,82523.0
2024-01-09 10:20:00,100.7,100.88,100.7,100.87,44840.0,98.5613,98.7375,98.5613,98.7277,44840.0
2024-01-09 10:25:00,100.86,100.86,100.58,100.62,65132.0,98.7179,98.7179,98.4438,98.483,65132.0
2024-01-09 10:30:00,100.62,100.69,100.41,100.48,107303.0,98.483,98.5515,98.2774,98.346,107303.0
2024-01-09 10:35:00,100.47,100.49,100.21,100.47,192225.0,98.3362,98.3557,98.0817,98.3362,192225.0
2024-01-09 10:40:00,100.47,100.67,100.42,100.65,111271.0,98.3362,98.5319,98.2872,98.5123,111271.0
2024-01-09 10:45:00,100.64,100.76,100.59,100.65,62924.0,98.5026,98.62,98.4536,98.5123,62924.0
2024-01-09 10:50:00,100.68,100.71,100.55,100.63,59589.0,98.5417,98.5711,98.4145,98.4928,59589.0
2024-01-09 10:55:00,100.65,100.8,100.62,100.78,238925.0,98.5123,98.6592,98.483,98.6396,238925.0
2024-01-09 11:00:00,100.78,100.91,100.75,100.88,121296.0,98.6396,98.7668,98.6102,98.7375,121296.0
2024-01-09 11:05:00,100.88,100.89,100.8,100.85,50604.0,98.7375,98.7472,98.6592,98.7081,50604.0
2024-01-09 11:10:00,100.86,100.9,100.77,100.88,43384.0,98.7179,98.757,98.6298,98.7375,43384.0
2024-01-09 11:15:00,100.86,101.03,100.86,100.97,114214.0,98.7179,98.8843,98.7179,98.8255,114214.0
2024-01-09 11:20:00,100.97,101.04,100.94,100.97,65637.0,98.8255,98.8941,98.7962,98.8255,65637.0
2024-01-09 11:25:00,101.0,101.03,100.94,101.03,41571.0,98.8549,98.8843,98.7962,98.8843,41571.0
2024-01-09 11:30:00,101.03,101.04,100.94,100.97,58597.0,98.8843,98.8941,98.7962,98.8255,58597.0
2024-01-09 11:35:00,100.98,101.02,100.93,100.97,49871.0,98.8353,98.8745,98.7864,98.8255,49871.0
2024-01-09 11:40:00,100.97,101.15,100.96,101.13,45204.0,98.8255,99.0017,98.8158,98.9822,45204.0
2024-01-09 11:45:00,101.12,101.19,101.08,101.13,42519.0,98.9724,99.0409,98.9332,98.9822,42519.0
2024-01-09 11:50:00,101.13,101.26,101.13,101.25,83564.0,98.9822,99.1094,98.9822,99.0996,83564.0
2024-01-09 11:55:00,101.25,101.34,101.21,101.34,44589.0,99.0996,99.1877,99.0605,99.1877,44589.0
2024-01-09 12:00:00,101.37,101.39,101.2,101.21,32917.0,99.2171,99.2366,99.0507,99.0605,32917.0
2024-01-09 12:05:00,101.21,101.32,101.21,101.32,23671.0,99.0605,99.1681,99.0605,99.1681,23671.0
2024-01-09 12:10:00,101.32,101.33,101.22,101.24,33812.0,99.1681,99.1779,99.0702,99.0898,33812.0
2024-01-09 12:15:00,101.24,101.3,101.24,101.26,21741.0,99.0898,99.1485,99.0898,99.1094,21741.0
2024-01-09 12:20:00,101.27,101.27,101.22,101.26,19379.0,99.1192,99.1192,99.0702,99.1094,19379.0
2024-01-09 12:25:00,101.26,101.36,101.26,101.34,29551.0,99.1094,99.2073,99.1094,99.1877,29551.0
2024-01-09 12:30:00,101.35,101.39,101.25,101.29,59575.0,99.1975,99.2366,99.0996,99.1388,59575.0
2024-01-09 12:35:00,101.29,101.41,101.29,101.39,40521.0,99.1388,99.2562,99.1388,99.2366,40521.0
2024-01-09 12:40:00,101.4,101.49,101.39,101.45,22966.0,99.2464,99.3345,99.2366,99.2954,22966.0
2024-01-09 12:45:00,101.45,101.52,101.42,101.51,18202.0,99.2954,99.3639,99.266,99.3541,18202.0
2024-01-09 12:50:00,101.51,101.65,101.48,101.65,41978.0,99.3541,99.4911,99.3247,99.4911,41978.0
2024-01-09 12:55:00,101.66,101.68,101.6,101.63,28334.0,99.5009,99.5205,99.4422,99.4715,28334.0
2024-01-09 13:00:00,101.62,101.8,101.62,101.8,43261.0,99.4617,99.6379,99.4617,99.6379,43261.0
2024-01-09 13:05:00,101.8,101.81,101.63,101.66,52834.0,99.6379,99.6477,99.4715,99.5009,52834.0
2024-01-09 13:10:00,101.65,101.79,101.64,101.79,52516.0,99.4911,99.6281,99.4813,99.6281,52516.0
2024-01-09 13:15:00,101.78,101.85,101.74,101.78,53398.0,99.6183,99.6869,99.5792,99.6183,53398.0
2024-01-09 13:20:00,101.78,101.84,101.72,101.75,44876.0,99.6183,99.6771,99.5596,99.589,44876.0
2024-01-09 13:25:00,101.74,101.8,101.69,101.75,68176.0,99.5792,99.6379,99.5303,99.589,68176.0
2024-01-09 13:30:00,101.75,101.75,101.43,101.5,94737.0,99.589,99.589,99.2758,99.3443,94737.0
2024-01-09 13:35:00,101.5,101.52,101.43,101.44,38702.0,99.3443,99.3639,99.2758,99.2856,38702.0
2024-01-09 13:40:00,101.44,101.49,101.4,101.48,40734.0,99.2856,99.3345,99.2464,99.3247,40734.0
2024-01-09 13:45:00,101.48,101.69,101.45,101.66,44127.0,99.3247,99.5303,99.2954,99.5009,44127.0
2024-01-09 13:50:00,101.66,101.77,101.66,101.76,14675.0,99.5009,99.6086,99.5009,99.5988,14675.0
2024-01-09 13:55:00,101.76,101.77,101.61,101.63,39317.0,99.5988,99.6086,99.452,99.4715,39317.0
2024-01-09 14:00:00,101.64,101.75,101.64,101.73,19725.0,99.4813,99.589,99.4813,99.5694,19725.0
2024-01-09 14:05:00,101.74,101.88,101.74,101.86,19408.0,99.5792,99.7162,99.5792,99.6966,19408.0
2024-01-09 14:10:00,101.84,101.88,101.73,101.73,34070.0,99.6771,99.7162,99.5694,99.5694,34070.0
2024-01-09 14:15:00,101.74,101.77,101.63,101.69,63970.0,99.5792,99.6086,99.4715,99.5303,63970.0
2024-01-09 14:20:00,101.69,101.81,101.68,101.73,24735.0,99.5303,99.6477,99.5205,99.5694,24735.0
2024-01-09 14:25:00,101.73,101.78,101.65,101.74,26845.0,99.5694,99.6183,99.4911,99.5792,26845.0
2024-01-09 14:30:00,101.73,101.83,101.7,101.81,52468.0,99.5694,99.6673,99.54,99.6477,52468.0
2024-01-09 14:35:00,101.81,101.82,101.65,101.67,30671.0,99.6477,99.6575,99.4911,99.5107,30671.0
2024-01-09 14:40:00,101.68,101.7,101.56,101.56,48694.0,99.5205,99.54,99.403,99.403,48694.0
2024-01-09 14:45:00,101.56,101.58,101.51,101.53,44522.0,99.403,99.4226,99.3541,99.3737,44522.0
2024-01-09 14:50:00,101.55,101.6,101.49,101.59,35726.0,99.3932,99.4422,99.3345,99.4324,35726.0
2024-01-09 14:55:00,101.59,101.72,101.56,101.72,36145.0,99.4324,99.5596,99.403,99.5596,36145.0
2024-01-09 15:00:00,101.71,101.8,101.71,101.8,34665.0,99.5498,99.6379,99.5498,99.6379,34665.0
2024-01-09 15:05:00,101.8,101.82,101.61,101.73,33815.0,99.6379,99.6575,99.452,99.5694,33815.0
2024-01-09 15:10:00,101.73,101.82,101.7,101.79,41891.0,99.5694,99.6575,99.54,99.6281,41891.0
2024-01-09 15:15:00,101.77,101.82,101.73,101.77,27577.0,99.6086,99.6575,99.5694,99.6086,27577.0
2024-01-09 15:20:00,101.76,101.83,101.71,101.71,28204.0,99.5988,99.6673,99.5498,99.5498,28204.0
2024-01-09 15:25:00,101.72,101.83,101.7,101.8,36187.0,99.5596,99.6673,99.54,99.6379,36187.0
2024-01-09 15:30:00,101.8,101.82,101.72,101.74,75477.0,99.6379,99.6575,99.5596,99.5792,75477.0
2024-01-09 15:35:00,101.74,101.76,101.62,101.7,83076.0,99.5792,99.5988,99.4617,99.54,83076.0
2024-01-09 15:40:00,101.7,101.72,101.59,101.71,63510.0,99.54,99.5596,99.4324,99.5498,63510.0
2024-01-09 15:45:00,101.71,101.77,101.64,101.66,94111.0,99.5498,99.6086,99.4813,99.5009,94111.0
2024-01-09 15:50:00,101.66,101.84,101.59,101.83,161982.0,99.5009,99.6771,99.4324,99.6673,161982.0
2024-01-09 15:55:00,101.82,101.97,101.78,101.89,415954.0,99.6575,99.8043,99.6183,99.726,415954.0
2024-01-10 09:30:00,102.52,102.78,101.66,101.73,319293.0,100.3426,100.5971,99.5009,99.5694,319293.0
2024-01-10 09:35:00,101.75,101.79,100.89,100.94,91896.0,99.589,99.6281,98.7472,98.7962,91896.0
2024-01-10 09:40:00,100.93,100.93,100.33,100.44,200862.0,98.7864,98.7864,98.1991,98.3068,200862.0
2024-01-10 09:45:00,100.44,100.58,100.25,100.5,195180.0,98.3068,98.4438,98.1208,98.3655,195180.0
2024-01-10 09:50:00,100.5,100.69,100.4,100.67,118991.0,98.3655,98.5515,98.2677,98.5319,118991.0
2024-01-10 09:55:00,100.66,100.68,100.33,100.39,108518.0,98.5221,98.5417,98.1991,98.2579,108518.0
2024-01-10 10:00:00,100.39,100.5,100.07,100.09,141918.0,98.2579,98.3655,97.9447,97.9642,141918.0
2024-01-10 10:05:00,100.09,100.29,99.98,100.12,115819.0,97.9642,98.16,97.8566,97.9936,115819.0
2024-01-10 10:10:00,100.13,100.36,100.09,100.22,70879.0,98.0034,98.2285,97.9642,98.0915,70879.0
2024-01-10 10:15:00,100.23,100.47,100.2,100.47,60126.0,98.1013,98.3362,98.0719,98.3362,60126.0
2024-01-10 10:20:00,100.48,100.53,100.25,100.27,83454.0,98.346,98.3949,98.1208,98.1404,83454.0
2024-01-10 10:25:00,100.27,100.55,100.25,100.5,75760.0,98.1404,98.4145,98.1208,98.3655,75760.0
2024-01-10 10:30:00,100.51,100.71,100.48,100.69,56150.0,98.3753,98.5711,98.346,98.5515,56150.0
2024-01-10 10:35:00,100.69,100.81,100.6,100.8,71604.0,98.5515,98.6689,98.4634,98.6592,71604.0
2024-01-10 10:40:00,100.8,101.03,100.76,100.98,48425.0,98.6592,98.8843,98.62,98.8353,48425.0
2024-01-10 10:45:00,100.98,101.03,100.79,100.81,65465.0,98.8353,98.8843,98.6494,98.6689,65465.0
2024-01-10 10:50:00,100.82,100.86,100.7,100.73,54116.0,98.6787,98.7179,98.5613,98.5906,54116.0
2024-01-10 10:55:00,100.73,100.92,100.71,100.89,49627.0,98.5906,98.7766,98.5711,98.7472,49627.0
2024-01-10 11:00:00,100.9,100.98,100.88,100.93,57246.0,98.757,98.8353,98.7375,98.7864,57246.0
2024-01-10 11:05:00,100.92,100.99,100.74,100.77,55515.0,98.7766,98.8451,98.6004,98.6298,55515.0
2024-01-10 11:10:00,100.76,100.77,100.54,100.65,35886.0,98.62,98.6298,98.4047,98.5123,35886.0
2024-01-10 11:15:00,100.64,100.78,100.55,100.73,54075.0,98.5026,98.6396,98.4145,98.5906,54075.0
2024-01-10 11:20:00,100.74,100.9,100.73,100.76,48813.0,98.6004,98.757,98.5906,98.62,48813.0
2024-01-10 11:25:00,100.77,100.88,100.77,100.83,35750.0,98.6298,98.7375,98.6298,98.6885,35750.0
2024-01-10 11:30:00,100.84,100.84,100.7,100.72,54528.0,98.6983,98.6983,98.5613,98.5809,54528.0
2024-01-10 11:35:00,100.74,100.9,100.74,100.88,55495.0,98.6004,98.757,98.6004,98.7375,55495.0
2024-01-10 11:40:00,100.88,100.99,100.87,100.98,39168.0,98.7375,98.8451,98.7277,98.8353,39168.0
2024-01-10 11:45:00,100.99,101.05,100.9,100.92,50096.0,98.8451,98.9039,98.757,98.7766,50096.0
2024-01-10 11:50:00,100.91,100.91,100.75,100.86,45545.0,98.7668,98.7668,98.6102,98.7179,45545.0
2024-01-10 11:55:00,100.86,100.89,100.79,100.79,29243.0,98.7179,98.7472,98.6494,98.6494,29243.0
2024-01-10 12:00:00,100.81,100.84,100.75,100.81,29454.0,98.6689,98.6983,98.6102,98.6689,29454.0
2024-01-10 12:05:00,100.8,100.87,100.76,100.85,40436.0,98.6592,98.7277,98.62,98.7081,40436.0
2024-01-10 12:10:00,100.84,100.86,100.74,100.77,57904.0,98.6983,98.7179,98.6004,98.6298,57904.0
2024-01-10 12:15:00,100.77,101.0,100.75,100.99,50081.0,98.6298,98.8549,98.6102,98.8451,50081.0
2024-01-10 12:20:00,100.99,100.99,100.85,100.89,26680.0,98.8451,98.8451,98.7081,98.7472,26680.0
2024-01-10 12:25:00,100.89,100.94,100.83,100.92,31030.0,98.7472,98.7962,98.6885,98.7766,31030.0
2024-01-10 12:30:00,100.93,100.95,100.81,100.81,20472.0,98.7864,98.806,98.6689,98.6689,20472.0
2024-01-10 12:35:00,100.81,100.93,100.8,100.91,28241.0,98.6689,98.7864,98.6592,98.7668,28241.0
2024-01-10 12:40:00,100.91,101.03,100.91,101.02,41483.0,98.7668,98.8843,98.7668,98.8745,41483.0
2024-01-10 12:45:00,101.01,101.08,100.97,101.04,18274.0,98.8647,98.9332,98.8255,98.8941,18274.0
2024-01-10 12:50:00,101.04,101.11,101.03,101.08,26893.0,98.8941,98.9626,98.8843,98.9332,26893.0
2024-01-10 12:55:00,101.08,101.15,101.04,101.13,27386.0,98.9332,99.0017,98.8941,98.9822,27386.0
2024-01-10 13:00:00,101.13,101.29,101.08,101.29,49423.0,98.9822,99.1388,98.9332,99.1388,49423.0
2024-01-10 13:05:00,101.29,101.3,101.13,101.15,36232.0,99.1388,99.1485,98.9822,99.0017,36232.0
2024-01-10 13:10:00,101.14,101.2,101.06,101.18,46407.0,98.9919,99.0507,98.9136,99.0311,46407.0
2024-01-10 13:15:00,101.18,101.19,101.11,101.14,39283.0,99.0311,99.0409,98.9626,98.9919,39283.0
2024-01-10 13:20:00,101.13,101.13,101.02,101.09,21122.0,98.9822,98.9822,98.8745,98.943,21122.0
2024-01-10 13:25:00,101.09,101.12,101.01,101.02,25503.0,98.943,98.9724,98.8647,98.8745,25503.0
2024-01-10 13:30:00,101.02,101.16,101.0,101.16,24473.0,98.8745,99.0115,98.8549,99.0115,24473.0
2024-01-10 13:35:00,101.16,101.17,101.06,101.14,18040.0,99.0115,99.0213,98.9136,98.9919,18040.0
2024-01-10 13:40:00,101.14,101.22,101.12,101.18,24458.0,98.9919,99.0702,98.9724,99.0311,24458.0
2024-01-10 13:45:00,101.17,101.25,101.17,101.2,25004.0,99.0213,99.0996,99.0213,99.0507,25004.0
2024-01-10 13:50:00,101.2,101.24,101.19,101.22,19997.0,99.0507,99.0898,99.0409,99.0702,19997.0
2024-01-10 13:55:00,101.2,101.24,101.18,101.2,14935.0,99.0507,99.0898,99.0311,99.0507,14935.0
2024-01-10 14:00:00,101.19,101.21,101.15,101.16,20380.0,99.0409,99.0605,99.0017,99.0115,20380.0
2024-01-10 14:05:00,101.17,101.18,101.09,101.13,12811.0,99.0213,99.0311,98.943,98.9822,12811.0
2024-01-10 14:10:00,101.13,101.27,101.1,101.19,40930.0,98.9822,99.1192,98.9528,99.0409,40930.0
2024-01-10 14:15:00,101.18,101.24,101.15,101.16,21479.0,99.0311,99.0898,99.0017,99.0115,21479.0
2024-01-10 14:20:00,101.16,101.16,101.06,101.11,26967.0,99.0115,99.0115,98.9136,98.9626,26967.0
2024-01-10 14:25:00,101.1,101.2,101.03,101.05,39571.0,98.9528,99.0507,98.8843,98.9039,39571.0
2024-01-10 14:30:00,101.05,101.17,101.02,101.16,37100.0,98.9039,99.0213,98.8745,99.0115,37100.0
2024-01-10 14:35:00,101.15,101.19,101.12,101.17,33020.0,99.0017,99.0409,98.9724,99.0213,33020.0
2024-01-10 14:40:00,101.17,101.22,101.11,101.14,41501.0,99.0213,99.0702,98.9626,98.9919,41501.0
2024-01-10 14:45:00,101.14,101.15,101.06,101.11,33376.0,98.9919,99.0017,98.9136,98.9626,33376.0
2024-01-10 14:50:00,101.11,101.19,101.1,101.13,24132.0,98.9626,99.0409,98.9528,98.9822,24132.0
2024-01-10 14:55:00,101.13,101.21,101.13,101.21,24547.0,98.9822,99.0605,98.9822,99.0605,24547.0
2024-01-10 15:00:00,101.22,101.22,101.11,101.2,37694.0,99.0702,99.0702,98.9626,99.0507,37694.0
2024-01-10 15:05:00,101.2,101.2,101.13,101.19,50747.0,99.0507,99.0507,98.9822,99.0409,50747.0
2024-01-10 15:10:00,101.19,101.2,101.0,101.06,66669.0,99.0409,99.0507,98.8549,98.9136,66669.0
2024-01-10 15:15:00,101.05,101.05,100.94,100.97,55740.0,98.9039,98.9039,98.7962,98.8255,55740.0
2024-01-10 15:20:00,100.98,101.0,100.62,100.63,61922.0,98.8353,98.8549,98.483,98.4928,61922.0
2024-01-10 15:25:00,100.63,100.76,100.6,100.73,49417.0,98.4928,98.62,98.4634,98.5906,49417.0
2024-01-10 15:30:00,100.7,100.75,100.63,100.69,83231.0,98.5613,98.6102,98.4928,98.5515,83231.0
2024-01-10 15:35:00,100.69,100.74,100.65,100.67,49648.0,98.5515,98.6004,98.5123,98.5319,49648.0
2024-01-10 15:40:00,100.68,100.69,100.48,100.53,82765.0,98.5417,98.5515,98.346,98.3949,82765.0
2024-01-10 15:45:00,100.53,100.6,100.48,100.51,108576.0,98.3949,98.4634,98.346,98.3753,108576.0
2024-01-10 15:50:00,100.5,100.74,100.43,100.73,161578.0,98.3655,98.6004,98.297,98.5906,161578.0
2024-01-10 15:55:00,100.73,100.91,100.72,100.79,343454.0,98.5906,98.7668,98.5809,98.6494,343454.0
2024-01-11 09:30:00,101.7,101.98,101.63,101.89,287525.0,99.54,99.8141,99.4715,99.726,287525.0
2024-01-11 09:35:00,101.92,102.16,101.86,101.97,155379.0,99.7554,99.9903,99.6966,99.8043,155379.0
2024-01-11 09:40:00,101.98,102.08,101.6,101.61,147126.0,99.8141,99.912,99.4422,99.452,147126.0
2024-01-11 09:45:00,101.6,101.61,101.12,101.14,93004.0,99.4422,99.452,98.9724,98.9919,93004.0
2024-01-11 09:50:00,101.16,101.29,101.0,101.26,93962.0,99.0115,99.1388,98.8549,99.1094,93962.0
2024-01-11 09:55:00,101.25,101.49,101.21,101.26,83291.0,99.0996,99.3345,99.0605,99.1094,83291.0
2024-01-11 10:00:00,101.27,101.28,100.69,100.71,81976.0,99.1192,99.129,98.5515,98.5711,81976.0
2024-01-11 10:05:00,100.73,100.73,100.13,100.13,112407.0,98.5906,98.5906,98.0034,98.0034,112407.0
2024-01-11 10:10:00,100.13,100.23,100.09,100.11,78176.0,98.0034,98.1013,97.9642,97.9838,78176.0
2024-01-11 10:15:00,100.1,100.45,100.05,100.45,65111.0,97.974,98.3166,97.9251,98.3166,65111.0
2024-01-11 10:20:00,100.45,100.55,100.39,100.44,42616.0,98.3166,98.4145,98.2579,98.3068,42616.0
2024-01-11 10:25:00,100.46,100.58,100.39,100.51,56174.0,98.3264,98.4438,98.2579,98.3753,56174.0
2024-01-11 10:30:00,100.5,100.72,100.33,100.34,46042.0,98.3655,98.5809,98.1991,98.2089,46042.0
2024-01-11 10:35:00,100.36,100.66,100.36,100.5,36611.0,98.2285,98.5221,98.2285,98.3655,36611.0
2024-01-11 10:40:00,100.51,100.57,100.38,100.5,42062.0,98.3753,98.434,98.2481,98.3655,42062.0
2024-01-11 10:45:00,100.5,100.7,100.47,100.69,165888.0,98.3655,98.5613,98.3362,98.5515,165888.0
2024-01-11 10:50:00,100.7,100.73,100.51,100.52,114361.0,98.5613,98.5906,98.3753,98.3851,114361.0
2024-01-11 10:55:00,100.52,100.63,100.41,100.45,59079.0,98.3851,98.4928,98.2774,98.3166,59079.0
2024-01-11 11:00:00,100.45,100.53,100.36,100.47,54151.0,98.3166,98.3949,98.2285,98.3362,54151.0
2024-01-11 11:05:00,100.47,100.5,100.32,100.36,56901.0,98.3362,98.3655,98.1894,98.2285,56901.0
2024-01-11 11:10:00,100.32,100.53,100.12,100.13,58591.0,98.1894,98.3949,97.9936,98.0034,58591.0
2024-01-11 11:15:00,100.1,100.14,99.99,100.1,102943.0,97.974,98.0132,97.8664,97.974,102943.0
2024-01-11 11:20:00,100.09,100.24,100.09,100.2,69024.0,97.9642,98.1111,97.9642,98.0719,69024.0
2024-01-11 11:25:00,100.2,100.34,100.14,100.33,78402.0,98.0719,98.2089,98.0132,98.1991,78402.0
2024-01-11 11:30:00,100.33,100.33,100.11,100.16,41013.0,98.1991,98.1991,97.9838,98.0328,41013.0
2024-01-11 11:35:00,100.16,100.36,100.16,100.2,31562.0,98.0328,98.2285,98.0328,98.0719,31562.0
2024-01-11 11:40:00,100.19,100.26,100.11,100.11,81487.0,98.0621,98.1306,97.9838,97.9838,81487.0
2024-01-11 11:45:00,100.09,100.37,100.05,100.37,38811.0,97.9642,98.2383,97.9251,98.2383,38811.0
2024-01-11 11:50:00,100.37,100.4,100.23,100.3,30940.0,98.2383,98.2677,98.1013,98.1698,30940.0
2024-01-11 11:55:00,100.33,100.4,100.29,100.31,35515.0,98.1991,98.2677,98.16,98.1796,35515.0
2024-01-11 12:00:00,100.32,100.52,100.32,100.49,51914.0,98.1894,98.3851,98.1894,98.3557,51914.0
2024-01-11 12:05:00,100.5,100.57,100.47,100.52,29165.0,98.3655,98.434,98.3362,98.3851,29165.0
2024-01-11 12:10:00,100.53,100.63,100.51,100.59,31551.0,98.3949,98.4928,98.3753,98.4536,31551.0
2024-01-11 12:15:00,100.59,100.65,100.5,100.56,59479.0,98.4536,98.5123,98.3655,98.4243,59479.0
2024-01-11 12:20:00,100.55,100.61,100.43,100.49,27757.0,98.4145,98.4732,98.297,98.3557,27757.0
2024-01-11 12:25:00,100.49,100.54,100.41,100.42,39825.0,98.3557,98.4047,98.2774,98.2872,39825.0
2024-01-11 12:30:00,100.42,100.59,100.41,100.57,34052.0,98.2872,98.4536,98.2774,98.434,34052.0
2024-01-11 12:35:00,100.58,100.61,100.48,100.57,31882.0,98.4438,98.4732,98.346,98.434,31882.0
2024-01-11 12:40:00,100.58,100.73,100.58,100.69,21681.0,98.4438,98.5906,98.4438,98.5515,21681.0
2024-01-11 12:45:00,100.71,100.77,100.68,100.75,36151.0,98.5711,98.6298,98.5417,98.6102,36151.0
2024-01-11 12:50:00,100.74,100.87,100.72,100.85,65130.0,98.6004,98.7277,98.5809,98.7081,65130.0
2024-01-11 12:55:00,100.85,100.93,100.85,100.89,65025.0,98.7081,98.7864,98.7081,98.7472,65025.0
2024-01-11 13:00:00,100.89,101.04,100.86,100.99,52450.0,98.7472,98.8941,98.7179,98.8451,52450.0
2024-01-11 13:05:00,100.99,101.11,100.99,101.06,59293.0,98.8451,98.9626,98.8451,98.9136,59293.0
2024-01-11 13:10:00,101.07,101.19,101.05,101.14,53797.0,98.9234,99.0409,98.9039,98.9919,53797.0
2024-01-11 13:15:00,101.16,101.22,101.09,101.13,45310.0,99.0115,99.0702,98.943,98.9822,45310.0
2024-01-11 13:20:00,101.14,101.17,101.05,101.17,40981.0,98.9919,99.0213,98.9039,99.0213,40981.0
2024-01-11 13:25:00,101.17,101.19,101.03,101.12,45753.0,99.0213,99.0409,98.8843,98.9724,45753.0
2024-01-11 13:30:00,101.09,101.17,100.98,101.0,54191.0,98.943,99.0213,98.8353,98.8549,54191.0
2024-01-11 13:35:00,101.01,101.06,100.98,101.01,44255.0,98.8647,98.9136,98.8353,98.8647,44255.0
2024-01-11 13:40:00,101.02,101.14,101.0,101.12,69477.0,98.8745,98.9919,98.8549,98.9724,69477.0
2024-01-11 13:45:00,101.12,101.14,101.0,101.01,33505.0,98.9724,98.9919,98.8549,98.8647,33505.0
2024-01-11 13:50:00,101.01,101.14,100.9,101.08,33934.0,98.8647,98.9919,98.757,98.9332,33934.0
2024-01-11 13:55:00,101.09,101.26,101.06,101.09,49921.0,98.943,99.1094,98.9136,98.943,49921.0
2024-01-11 14:00:00,101.1,101.19,101.05,101.11,32715.0,98.9528,99.0409,98.9039,98.9626,32715.0
2024-01-11 14:05:00,101.11,101.14,101.01,101.01,36325.0,98.9626,98.9919,98.8647,98.8647,36325.0
2024-01-11 14:10:00,101.02,101.22,101.02,101.22,26833.0,98.8745,99.0702,98.8745,99.0702,26833.0
2024-01-11 14:15:00,101.21,101.28,101.18,101.19,35149.0,99.0605,99.129,99.0311,99.0409,35149.0
2024-01-11 14:20:00,101.19,101.24,101.08,101.11,28527.0,99.0409,99.0898,98.9332,98.9626,28527.0
2024-01-11 14:25:00,101.11,101.31,101.11,101.27,29987.0,98.9626,99.1583,98.9626,99.1192,29987.0
2024-01-11 14:30:00,101.3,101.36,101.25,101.31,46089.0,99.1485,99.2073,99.0996,99.1583,46089.0
2024-01-11 14:35:00,101.32,101.39,101.31,101.36,48022.0,99.1681,99.2366,99.1583,99.2073,48022.0
2024-01-11 14:40:00,101.37,101.43,101.27,101.29,44599.0,99.2171,99.2758,99.1192,99.1388,44599.0
2024-01-11 14:45:00,101.3,101.41,101.26,101.4,31376.0,99.1485,99.2562,99.1094,99.2464,31376.0
2024-01-11 14:50:00,101.4,101.49,101.38,101.49,28573.0,99.2464,99.3345,99.2268,99.3345,28573.0
2024-01-11 14:55:00,101.48,101.56,101.47,101.5,31338.0,99.3247,99.403,99.3149,99.3443,31338.0
2024-01-11 15:00:00,101.52,101.53,101.4,101.43,37900.0,99.3639,99.3737,99.2464,99.2758,37900.0
2024-01-11 15:05:00,101.44,101.46,101.31,101.35,34893.0,99.2856,99.3051,99.1583,99.1975,34893.0
2024-01-11 15:10:00,101.35,101.38,101.21,101.36,37675.0,99.1975,99.2268,99.0605,99.2073,37675.0
2024-01-11 15:15:00,101.35,101.35,101.2,101.25,35632.0,99.1975,99.1975,99.0507,99.0996,35632.0
2024-01-11 15:20:00,101.26,101.35,101.24,101.31,40666.0,99.1094,99.1975,99.0898,99.1583,40666.0
2024-01-11 15:25:00,101.31,101.37,101.27,101.29,30661.0,99.1583,99.2171,99.1192,99.1388,30661.0
2024-01-11 15:30:00,101.28,101.33,101.26,101.32,46380.0,99.129,99.1779,99.1094,99.1681,46380.0
2024-01-11 15:35:00,101.32,101.33,101.18,101.22,52199.0,99.1681,99.1779,99.0311,99.0702,52199.0
2024-01-11 15:40:00,101.22,101.29,101.19,101.24,50229.0,99.0702,99.1388,99.0409,99.0898,50229.0
2024-01-11 15:45:00,101.25,101.43,101.24,101.37,91154.0,99.0996,99.2758,99.0898,99.2171,91154.0
2024-01-11 15:50:00,101.38,101.41,101.2,101.4,163221.0,99.2268,99.2562,99.0507,99.2464,163221.0
2024-01-11 15:55:00,101.39,101.5,101.22,101.22,364000.0,99.2366,99.3443,99.0702,99.0702,364000.0
2024-01-12 09:30:00,100.89,101.88,100.87,101.72,419405.0,98.7472,99.7162,98.7277,99.5596,419405.0
2024-01-12 09:35:00,101.73,102.1,101.67,101.73,214853.0,99.5694,99.9315,99.5107,99.5694,214853.0
2024-01-12 09:40:00,101.72,102.16,101.71,102.16,86233.0,99.5596,99.9903,99.5498,99.9903,86233.0
2024-01-12 09:45:00,102.15,102.38,102.04,102.35,134326.0,99.9805,100.2056,99.8728,100.1762,134326.0
2024-01-12 09:50:00,102.36,102.36,101.93,101.93,151913.0,100.186,100.186,99.7652,99.7652,151913.0
2024-01-12 09:55:00,101.94,102.16,101.78,101.79,80472.0,99.7749,99.9903,99.6183,99.6281,80472.0
2024-01-12 10:00:00,101.79,101.84,101.54,101.56,86689.0,99.6281,99.6771,99.3834,99.403,86689.0
2024-01-12 10:05:00,101.54,102.02,101.48,102.0,130377.0,99.3834,99.8532,99.3247,99.8337,130377.0
2024-01-12 10:10:00,102.0,102.05,101.59,101.62,102493.0,99.8337,99.8826,99.4324,99.4617,102493.0
2024-01-12 10:15:00,101.62,101.84,101.54,101.54,94835.0,99.4617,99.6771,99.3834,99.3834,94835.0
2024-01-12 10:20:00,101.55,101.82,101.55,101.82,65601.0,99.3932,99.6575,99.3932,99.6575,65601.0
2024-01-12 10:25:00,101.82,101.88,101.58,101.66,57425.0,99.6575,99.7162,99.4226,99.5009,57425.0
2024-01-12 10:30:00,101.67,101.86,101.66,101.82,60797.0,99.5107,99.6966,99.5009,99.6575,60797.0
2024-01-12 10:35:00,101.82,101.83,101.48,101.52,91415.0,99.6575,99.6673,99.3247,99.3639,91415.0
2024-01-12 10:40:00,101.53,101.77,101.47,101.7,69292.0,99.3737,99.6086,99.3149,99.54,69292.0
2024-01-12 10:45:00,101.71,101.79,101.61,101.62,69028.0,99.5498,99.6281,99.452,99.4617,69028.0
2024-01-12 10:50:00,101.62,101.67,101.3,101.37,57765.0,99.4617,99.5107,99.1485,99.2171,57765.0
2024-01-12 10:55:00,101.37,101.39,101.27,101.34,54346.0,99.2171,99.2366,99.1192,99.1877,54346.0
2024-01-12 11:00:00,101.34,101.34,101.22,101.24,64433.0,99.1877,99.1877,99.0702,99.0898,64433.0
2024-01-12 11:05:00,101.25,101.45,101.2,101.4,61016.0,99.0996,99.2954,99.0507,99.2464,61016.0
2024-01-12 11:10:00,101.41,101.57,101.41,101.47,44454.0,99.2562,99.4128,99.2562,99.3149,44454.0
2024-01-12 11:15:00,101.46,101.59,101.41,101.53,41099.0,99.3051,99.4324,99.2562,99.3737,41099.0
2024-01-12 11:20:00,101.52,101.52,101.42,101.45,27481.0,99.3639,99.3639,99.266,99.2954,27481.0
2024-01-12 11:25:00,101.45,101.53,101.42,101.44,24378.0,99.2954,99.3737,99.266,99.2856,24378.0
2024-01-12 11:30:00,101.45,101.47,101.35,101.39,36724.0,99.2954,99.3149,99.1975,99.2366,36724.0
2024-01-12 11:35:00,101.4,101.42,101.21,101.28,41335.0,99.2464,99.266,99.0605,99.129,41335.0
2024-01-12 11:40:00,101.29,101.31,101.21,101.25,19838.0,99.1388,99.1583,99.0605,99.0996,19838.0
2024-01-12 11:45:00,101.25,101.28,101.19,101.25,28623.0,99.0996,99.129,99.0409,99.0996,28623.0
2024-01-12 11:50:00,101.25,101.32,101.21,101.27,36049.0,99.0996,99.1681,99.0605,99.1192,36049.0
2024-01-12 11:55:00,101.29,101.29,101.15,101.16,37404.0,99.1388,99.1388,99.0017,99.0115,37404.0
2024-01-12 12:00:00,101.17,101.23,101.17,101.2,24424.0,99.0213,99.08,99.0213,99.0507,24424.0
2024-01-12 12:05:00,101.2,101.27,101.18,101.26,25148.0,99.0507,99.1192,99.0311,99.1094,25148.0
2024-01-12 12:10:00,101.29,101.33,101.22,101.25,37571.0,99.1388,99.1779,99.0702,99.0996,37571.0
2024-01-12 12:15:00,101.25,101.33,101.22,101.33,24236.0,99.0996,99.1779,99.0702,99.1779,24236.0
2024-01-12 12:20:00,101.33,101.34,101.21,101.23,32338.0,99.1779,99.1877,99.0605,99.08,32338.0
2024-01-12 12:25:00,101.23,101.27,101.15,101.25,31511.0,99.08,99.1192,99.0017,99.0996,31511.0
2024-01-12 12:30:00,101.25,101.3,101.2,101.26,15347.0,99.0996,99.1485,99.0507,99.1094,15347.0
2024-01-12 12:35:00,101.26,101.26,101.19,101.25,23103.0,99.1094,99.1094,99.0409,99.0996,23103.0
2024-01-12 12:40:00,101.26,101.32,101.24,101.31,19488.0,99.1094,99.1681,99.0898,99.1583,19488.0
2024-01-12 12:45:00,101.3,101.31,101.19,101.23,22316.0,99.1485,99.1583,99.0409,99.08,22316.0
2024-01-12 12:50:00,101.21,101.35,101.17,101.31,33521.0,99.0605,99.1975,99.0213,99.1583,33521.0
2024-01-12 12:55:00,101.32,101.32,101.16,101.19,30862.0,99.1681,99.1681,99.0115,99.0409,30862.0
2024-01-12 13:00:00,101.18,101.25,101.17,101.22,24408.0,99.0311,99.0996,99.0213,99.0702,24408.0
2024-01-12 13:05:00,101.22,101.25,101.17,101.22,20464.0,99.0702,99.0996,99.0213,99.0702,20464.0
2024-01-12 13:10:00,101.23,101.29,101.19,101.28,20913.0,99.08,99.1388,99.0409,99.129,20913.0
2024-01-12 13:15:00,101.28,101.28,101.15,101.17,19373.0,99.129,99.129,99.0017,99.0213,19373.0
2024-01-12 13:20:00,101.18,101.24,101.14,101.19,18306.0,99.0311,99.0898,98.9919,99.0409,18306.0
2024-01-12 13:25:00,101.2,101.25,101.16,101.2,14137.0,99.0507,99.0996,99.0115,99.0507,14137.0
2024-01-12 13:30:00,101.2,101.25,101.15,101.22,23230.0,99.0507,99.0996,99.0017,99.0702,23230.0
2024-01-12 13:35:00,101.22,101.23,101.13,101.15,41166.0,99.0702,99.08,98.9822,99.0017,41166.0
2024-01-12 13:40:00,101.14,101.16,101.07,101.09,33919.0,98.9919,99.0115,98.9234,98.943,33919.0
2024-01-12 13:45:00,101.09,101.22,101.08,101.22,25422.0,98.943,99.0702,98.9332,99.0702,25422.0
2024-01-12 13:50:00,101.23,101.25,101.16,101.22,22914.0,99.08,99.0996,99.0115,99.0702,22914.0
2024-01-12 13:55:00,101.23,101.33,101.19,101.33,17090.0,99.08,99.1779,99.0409,99.1779,17090.0
2024-01-12 14:00:00,101.33,101.39,101.28,101.29,21959.0,99.1779,99.2366,99.129,99.1388,21959.0
2024-01-12 14:05:00,101.28,101.32,101.24,101.28,35502.0,99.129,99.1681,99.0898,99.129,35502.0
2024-01-12 14:10:00,101.29,101.35,101.26,101.29,26943.0,99.1388,99.1975,99.1094,99.1388,26943.0
2024-01-12 14:15:00,101.3,101.33,101.24,101.31,15028.0,99.1485,99.1779,99.0898,99.1583,15028.0
2024-01-12 14:20:00,101.3,101.31,101.18,101.23,20466.0,99.1485,99.1583,99.0311,99.08,20466.0
2024-01-12 14:25:00,101.22,101.22,101.14,101.15,34042.0,99.0702,99.0702,98.9919,99.0017,34042.0
2024-01-12 14:30:00,101.15,101.16,101.03,101.05,46290.0,99.0017,99.0115,98.8843,98.9039,46290.0
2024-01-12 14:35:00,101.05,101.1,101.02,101.09,39340.0,98.9039,98.9528,98.8745,98.943,39340.0
2024-01-12 14:40:00,101.1,101.19,101.1,101.14,24494.0,98.9528,99.0409,98.9528,98.9919,24494.0
2024-01-12 14:45:00,101.15,101.29,101.14,101.28,39499.0,99.0017,99.1388,98.9919,99.129,39499.0
2024-01-12 14:50:00,101.27,101.29,101.17,101.17,21597.0,99.1192,99.1388,99.0213,99.0213,21597.0
2024-01-12 14:55:00,101.16,101.23,101.12,101.19,23706.0,99.0115,99.08,98.9724,99.0409,23706.0
2024-01-12 15:00:00,101.19,101.26,101.18,101.25,30465.0,99.0409,99.1094,99.0311,99.0996,30465.0
2024-01-12 15:05:00,101.26,101.29,101.24,101.27,37926.0,99.1094,99.1388,99.0898,99.1192,37926.0
2024-01-12 15:10:00,101.27,101.32,101.22,101.3,48652.0,99.1192,99.1681,99.0702,99.1485,48652.0
2024-01-12 15:15:00,101.29,101.29,101.19,101.22,31856.0,99.1388,99.1388,99.0409,99.0702,31856.0
2024-01-12 15:20:00,101.2,101.24,101.18,101.24,37365.0,99.0507,99.0898,99.0311,99.0898,37365.0
2024-01-12 15:25:00,101.23,101.32,101.22,101.3,37273.0,99.08,99.1681,99.0702,99.1485,37273.0
2024-01-12 15:30:00,101.3,101.35,101.28,101.33,46741.0,99.1485,99.1975,99.129,99.1779,46741.0
2024-01-12 15:35:00,101.32,101.35,101.26,101.29,64406.0,99.1681,99.1975,99.1094,99.1388,64406.0
2024-01-12 15:40:00,101.29,101.45,101.23,101.43,69755.0,99.1388,99.2954,99.08,99.2758,69755.0
2024-01-12 15:45:00,101.43,101.5,101.41,101.45,73447.0,99.2758,99.3443,99.2562,99.2954,73447.0
2024-01-12 15:50:00,101.45,101.48,101.32,101.41,146058.0,99.2954,99.3247,99.1681,99.2562,146058.0
2024-01-12 15:55:00,101.4,101.45,101.23,101.24,324802.0,99.2464,99.2954,99.08,99.0898,324802.0
2024-01-16 09:30:00,100.53,101.58,100.2,101.48,698432.0,98.3949,99.4226,98.0719,99.3247,698432.0
2024-01-16 09:35:00,101.48,101.69,101.22,101.27,200645.0,99.3247,99.5303,99.0702,99.1192,200645.0
2024-01-16 09:40:00,101.28,101.29,100.87,101.01,167659.0,99.129,99.1388,98.7277,98.8647,167659.0
2024-01-16 09:45:00,101.03,101.1,100.88,100.95,169420.0,98.8843,98.9528,98.7375,98.806,169420.0
2024-01-16 09:50:00,100.95,101.38,100.85,101.18,201866.0,98.806,99.2268,98.7081,99.0311,201866.0
2024-01-16 09:55:00,101.19,101.26,101.0,101.22,102944.0,99.0409,99.1094,98.8549,99.0702,102944.0
2024-01-16 10:00:00,101.21,101.37,101.07,101.3,147604.0,99.0605,99.2171,98.9234,99.1485,147604.0
2024-01-16 10:05:00,101.3,101.48,101.13,101.23,134416.0,99.1485,99.3247,98.9822,99.08,134416.0
2024-01-16 10:10:00,101.23,101.55,101.23,101.51,128117.0,99.08,99.3932,99.08,99.3541,128117.0
2024-01-16 10:15:00,101.52,101.83,101.49,101.79,161399.0,99.3639,99.6673,99.3345,99.6281,161399.0
2024-01-16 10:20:00,101.78,101.9,101.61,101.87,220597.0,99.6183,99.7358,99.452,99.7064,220597.0
2024-01-16 10:25:00,101.87,101.87,101.58,101.64,57909.0,99.7064,99.7064,99.4226,99.4813,57909.0
2024-01-16 10:30:00,101.65,101.91,101.64,101.85,121875.0,99.4911,99.7456,99.4813,99.6869,121875.0
2024-01-16 10:35:00,101.86,101.94,101.79,101.87,60785.0,99.6966,99.7749,99.6281,99.7064,60785.0
2024-01-16 10:40:00,101.87,102.22,101.86,102.08,126036.0,99.7064,100.049,99.6966,99.912,126036.0
2024-01-16 10:45:00,102.09,102.15,102.03,102.08,72055.0,99.9218,99.9805,99.863,99.912,72055.0
2024-01-16 10:50:00,102.1,102.35,102.04,102.35,123026.0,99.9315,100.1762,99.8728,100.1762,123026.0
2024-01-16 10:55:00,102.34,102.35,102.13,102.18,131975.0,100.1665,100.1762,99.9609,100.0099,131975.0
2024-01-16 11:00:00,102.18,102.24,101.77,101.91,239122.0,100.0099,100.0686,99.6086,99.7456,239122.0
2024-01-16 11:05:00,101.9,102.05,101.81,102.0,93856.0,99.7358,99.8826,99.6477,99.8337,93856.0
2024-01-16 11:10:00,102.01,102.01,101.57,101.88,126140.0,99.8435,99.8435,99.4128,99.7162,126140.0
2024-01-16 11:15:00,101.88,102.2,101.83,102.16,82278.0,99.7162,100.0294,99.6673,99.9903,82278.0
2024-01-16 11:20:00,102.15,102.18,101.94,102.01,82453.0,99.9805,100.0099,99.7749,99.8435,82453.0
2024-01-16 11:25:00,102.02,102.02,101.88,101.88,52264.0,99.8532,99.8532,99.7162,99.7162,52264.0
2024-01-16 11:30:00,101.9,102.0,101.9,101.97,37869.0,99.7358,99.8337,99.7358,99.8043,37869.0
2024-01-16 11:35:00,101.96,102.04,101.84,101.93,80527.0,99.7945,99.8728,99.6771,99.7652,80527.0
2024-01-16 11:40:00,101.93,101.97,101.74,101.74,76806.0,99.7652,99.8043,99.5792,99.5792,76806.0
2024-01-16 11:45:00,101.73,101.74,101.56,101.62,74858.0,99.5694,99.5792,99.403,99.4617,74858.0
2024-01-16 11:50:00,101.62,101.7,101.57,101.61,61161.0,99.4617,99.54,99.4128,99.452,61161.0
2024-01-16 11:55:00,101.61,101.69,101.52,101.56,37448.0,99.452,99.5303,99.3639,99.403,37448.0
2024-01-16 12:00:00,101.54,101.58,101.45,101.5,85390.0,99.3834,99.4226,99.2954,99.3443,85390.0
2024-01-16 12:05:00,101.47,101.56,101.43,101.51,70120.0,99.3149,99.403,99.2758,99.3541,70120.0
2024-01-16 12:10:00,101.51,101.65,101.4,101.55,86631.0,99.3541,99.4911,99.2464,99.3932,86631.0
2024-01-16 12:15:00,101.55,101.64,101.52,101.57,29351.0,99.3932,99.4813,99.3639,99.4128,29351.0
2024-01-16 12:20:00,101.57,101.63,101.49,101.55,40906.0,99.4128,99.4715,99.3345,99.3932,40906.0
2024-01-16 12:25:00,101.56,101.61,101.46,101.51,38160.0,99.403,99.452,99.3051,99.3541,38160.0
2024-01-16 12:30:00,101.51,101.52,101.4,101.42,71739.0,99.3541,99.3639,99.2464,99.266,71739.0
2024-01-16 12:35:00,101.42,101.53,101.39,101.48,39087.0,99.266,99.3737,99.2366,99.3247,39087.0
2024-01-16 12:40:00,101.48,101.51,101.43,101.43,43881.0,99.3247,99.3541,99.2758,99.2758,43881.0
2024-01-16 12:45:00,101.42,101.52,101.42,101.48,56273.0,99.266,99.3639,99.266,99.3247,56273.0
2024-01-16 12:50:00,101.47,101.52,101.43,101.43,43239.0,99.3149,99.3639,99.2758,99.2758,43239.0
2024-01-16 12:55:00,101.44,101.5,101.36,101.42,34998.0,99.2856,99.3443,99.2073,99.266,34998.0
2024-01-16 13:00:00,101.42,101.47,101.35,101.41,38388.0,99.266,99.3149,99.1975,99.2562,38388.0
2024-01-16 13:05:00,101.4,101.49,101.4,101.45,42156.0,99.2464,99.3345,99.2464,99.2954,42156.0
2024-01-16 13:10:00,101.45,101.61,101.45,101.61,38376.0,99.2954,99.452,99.2954,99.452,38376.0
2024-01-16 13:15:00,101.6,101.8,101.6,101.77,64764.0,99.4422,99.6379,99.4422,99.6086,64764.0
2024-01-16 13:20:00,101.77,101.79,101.62,101.69,42958.0,99.6086,99.6281,99.4617,99.5303,42958.0
2024-01-16 13:25:00,101.7,101.73,101.62,101.69,47914.0,99.54,99.5694,99.4617,99.5303,47914.0
2024-01-16 13:30:00,101.69,101.76,101.67,101.69,65796.0,99.5303,99.5988,99.5107,99.5303,65796.0
2024-01-16 13:35:00,101.7,101.73,101.55,101.56,75666.0,99.54,99.5694,99.3932,99.403,75666.0
2024-01-16 13:40:00,101.55,101.57,101.46,101.46,33837.0,99.3932,99.4128,99.3051,99.3051,33837.0
2024-01-16 13:45:00,101.44,101.44,101.35,101.39,28291.0,99.2856,99.2856,99.1975,99.2366,28291.0
2024-01-16 13:50:00,101.37,101.39,101.24,101.25,39798.0,99.2171,99.2366,99.0898,99.0996,39798.0
2024-01-16 13:55:00,101.25,101.27,101.08,101.1,137183.0,99.0996,99.1192,98.9332,98.9528,137183.0
2024-01-16 14:00:00,101.09,101.24,101.08,101.22,155367.0,98.943,99.0898,98.9332,99.0702,155367.0
2024-01-16 14:05:00,101.21,101.21,101.09,101.09,43761.0,99.0605,99.0605,98.943,98.943,43761.0
2024-01-16 14:10:00,101.1,101.13,101.02,101.07,52110.0,98.9528,98.9822,98.8745,98.9234,52110.0
2024-01-16 14:15:00,101.06,101.11,101.0,101.08,117826.0,98.9136,98.9626,98.8549,98.9332,117826.0
2024-01-16 14:20:00,101.09,101.2,101.08,101.17,137802.0,98.943,99.0507,98.9332,99.0213,137802.0
2024-01-16 14:25:00,101.17,101.36,101.16,101.29,51441.0,99.0213,99.2073,99.0115,99.1388,51441.0
2024-01-16 14:30:00,101.28,101.43,101.27,101.43,84811.0,99.129,99.2758,99.1192,99.2758,84811.0
2024-01-16 14:35:00,101.44,101.44,101.29,101.35,43861.0,99.2856,99.2856,99.1388,99.1975,43861.0
2024-01-16 14:40:00,101.36,101.5,101.34,101.5,31348.0,99.2073,99.3443,99.1877,99.3443,31348.0
2024-01-16 14:45:00,101.5,101.58,101.46,101.55,63193.0,99.3443,99.4226,99.3051,99.3932,63193.0
2024-01-16 14:50:00,101.56,101.59,101.52,101.54,34412.0,99.403,99.4324,99.3639,99.3834,34412.0
2024-01-16 14:55:00,101.54,101.56,101.48,101.53,45680.0,99.3834,99.403,99.3247,99.3737,45680.0
2024-01-16 15:00:00,101.52,101.61,101.47,101.55,32619.0,99.3639,99.452,99.3149,99.3932,32619.0
2024-01-16 15:05:00,101.55,101.66,101.53,101.63,40297.0,99.3932,99.5009,99.3737,99.4715,40297.0
2024-01-16 15:10:00,101.63,101.68,101.53,101.54,56937.0,99.4715,99.5205,99.3737,99.3834,56937.0
2024-01-16 15:15:00,101.54,101.59,101.52,101.59,42534.0,99.3834,99.4324,99.3639,99.4324,42534.0
2024-01-16 15:20:00,101.59,101.59,101.45,101.49,53590.0,99.4324,99.4324,99.2954,99.3345,53590.0
2024-01-16 15:25:00,101.48,101.54,101.45,101.48,48220.0,99.3247,99.3834,99.2954,99.3247,48220.0
2024-01-16 15:30:00,101.48,101.51,101.34,101.39,73437.0,99.3247,99.3541,99.1877,99.2366,73437.0
2024-01-16 15:35:00,101.39,101.55,101.34,101.51,79616.0,99.2366,99.3932,99.1877,99.3541,79616.0
2024-01-16 15:40:00,101.52,101.53,101.48,101.49,93116.0,99.3639,99.3737,99.3247,99.3345,93116.0
2024-01-16 15:45:00,101.48,101.55,101.47,101.54,164983.0,99.3247,99.3932,99.3149,99.3834,164983.0
2024-01-16 15:50:00,101.53,101.65,101.49,101.64,226051.0,99.3737,99.4911,99.3345,99.4813,226051.0
2024-01-16 15:55:00,101.63,101.7,101.61,101.66,520767.0,99.4715,99.54,99.452,99.5009,520767.0
2024-01-17 09:30:00,100.87,101.06,100.24,100.33,511400.0,98.7277,98.9136,98.1111,98.1991,511400.0
2024-01-17 09:35:00,100.35,100.58,100.3,100.55,176973.0,98.2187,98.4438,98.1698,98.4145,176973.0
2024-01-17 09:40:00,100.54,100.58,100.24,100.3,226618.0,98.4047,98.4438,98.1111,98.1698,226618.0
2024-01-17 09:45:00,100.3,100.37,100.07,100.36,229868.0,98.1698,98.2383,97.9447,98.2285,229868.0
2024-01-17 09:50:00,100.34,100.47,100.25,100.36,170391.0,98.2089,98.3362,98.1208,98.2285,170391.0
2024-01-17 09:55:00,100.37,100.41,100.08,100.15,142983.0,98.2383,98.2774,97.9545,98.023,142983.0
2024-01-17 10:00:00,100.13,100.23,100.0,100.21,182661.0,98.0034,98.1013,97.8762,98.0817,182661.0
2024-01-17 10:05:00,100.21,100.55,100.14,100.52,237710.0,98.0817,98.4145,98.0132,98.3851,237710.0
2024-01-17 10:10:00,100.52,100.55,100.37,100.5,193060.0,98.3851,98.4145,98.2383,98.3655,193060.0
2024-01-17 10:15:00,100.49,100.62,100.46,100.5,159914.0,98.3557,98.483,98.3264,98.3655,159914.0
2024-01-17 10:20:00,100.49,100.68,100.34,100.62,114178.0,98.3557,98.5417,98.2089,98.483,114178.0
2024-01-17 10:25:00,100.62,100.93,100.61,100.84,140292.0,98.483,98.7864,98.4732,98.6983,140292.0
2024-01-17 10:30:00,100.85,101.0,100.79,100.97,255765.0,98.7081,98.8549,98.6494,98.8255,255765.0
2024-01-17 10:35:00,100.97,100.99,100.73,100.94,139007.0,98.8255,98.8451,98.5906,98.7962,139007.0
2024-01-17 10:40:00,100.94,101.15,100.81,101.12,208461.0,98.7962,99.0017,98.6689,98.9724,208461.0
2024-01-17 10:45:00,101.11,101.22,100.94,101.1,220816.0,98.9626,99.0702,98.7962,98.9528,220816.0
2024-01-17 10:50:00,101.09,101.17,100.98,101.0,127588.0,98.943,99.0213,98.8353,98.8549,127588.0
2024-01-17 10:55:00,101.01,101.01,100.68,100.76,106889.0,98.8647,98.8647,98.5417,98.62,106889.0
2024-01-17 11:00:00,100.76,100.86,100.7,100.76,94259.0,98.62,98.7179,98.5613,98.62,94259.0
2024-01-17 11:05:00,100.77,100.93,100.7,100.9,119713.0,98.6298,98.7864,98.5613,98.757,119713.0
2024-01-17 11:10:00,100.9,100.98,100.86,100.9,87746.0,98.757,98.8353,98.7179,98.757,87746.0
2024-01-17 11:15:00,100.91,101.0,100.87,100.99,77261.0,98.7668,98.8549,98.7277,98.8451,77261.0
2024-01-17 11:20:00,101.0,101.34,100.98,101.32,86411.0,98.8549,99.1877,98.8353,99.1681,86411.0
2024-01-17 11:25:00,101.32,101.33,101.05,101.06,103957.0,99.1681,99.1779,98.9039,98.9136,103957.0
2024-01-17 11:30:00,101.06,101.17,100.95,101.17,82254.0,98.9136,99.0213,98.806,99.0213,82254.0
2024-01-17 11:35:00,101.16,101.22,101.03,101.06,68992.0,99.0115,99.0702,98.8843,98.9136,68992.0
2024-01-17 11:40:00,101.06,101.12,100.94,100.99,88853.0,98.9136,98.9724,98.7962,98.8451,88853.0
2024-01-17 11:45:00,100.99,101.08,100.94,101.04,80438.0,98.8451,98.9332,98.7962,98.8941,80438.0
2024-01-17 11:50:00,101.05,101.08,100.97,101.02,76692.0,98.9039,98.9332,98.8255,98.8745,76692.0
2024-01-17 11:55:00,101.03,101.12,100.94,101.02,106195.0,98.8843,98.9724,98.7962,98.8745,106195.0
2024-01-17 12:00:00,101.02,101.06,100.91,100.93,57819.0,98.8745,98.9136,98.7668,98.7864,57819.0
2024-01-17 12:05:00,100.93,100.98,100.74,100.75,73754.0,98.7864,98.8353,98.6004,98.6102,73754.0
2024-01-17 12:10:00,100.76,100.91,100.7,100.91,64941.0,98.62,98.7668,98.5613,98.7668,64941.0
2024-01-17 12:15:00,100.91,100.96,100.86,100.96,91033.0,98.7668,98.8158,98.7179,98.8158,91033.0
2024-01-17 12:20:00,100.96,100.99,100.82,100.88,81800.0,98.8158,98.8451,98.6787,98.7375,81800.0
2024-01-17 12:25:00,100.87,100.96,100.86,100.95,78117.0,98.7277,98.8158,98.7179,98.806,78117.0
2024-01-17 12:30:00,100.95,100.99,100.8,100.88,71164.0,98.806,98.8451,98.6592,98.7375,71164.0
2024-01-17 12:35:00,100.89,100.91,100.76,100.88,69632.0,98.7472,98.7668,98.62,98.7375,69632.0
2024-01-17 12:40:00,100.88,100.9,100.77,100.88,68684.0,98.7375,98.757,98.6298,98.7375,68684.0
2024-01-17 12:45:00,100.89,100.91,100.81,100.89,103456.0,98.7472,98.7668,98.6689,98.7472,103456.0
2024-01-17 12:50:00,100.89,100.93,100.81,100.89,58849.0,98.7472,98.7864,98.6689,98.7472,58849.0
2024-01-17 12:55:00,100.89,101.01,100.85,100.98,77485.0,98.7472,98.8647,98.7081,98.8353,77485.0
2024-01-17 13:00:00,100.98,101.05,100.97,101.02,51413.0,98.8353,98.9039,98.8255,98.8745,51413.0
2024-01-17 13:05:00,101.02,101.08,100.95,101.01,79309.0,98.8745,98.9332,98.806,98.8647,79309.0
2024-01-17 13:10:00,101.02,101.04,100.93,100.95,70728.0,98.8745,98.8941,98.7864,98.806,70728.0
2024-01-17 13:15:00,100.95,101.01,100.91,100.98,62032.0,98.806,98.8647,98.7668,98.8353,62032.0
2024-01-17 13:20:00,101.0,101.01,100.77,100.89,60885.0,98.8549,98.8647,98.6298,98.7472,60885.0
2024-01-17 13:25:00,100.88,100.91,100.82,100.84,88356.0,98.7375,98.7668,98.6787,98.6983,88356.0
2024-01-17 13:30:00,100.83,100.85,100.72,100.74,78858.0,98.6885,98.7081,98.5809,98.6004,78858.0
2024-01-17 13:35:00,100.74,100.81,100.72,100.77,59741.0,98.6004,98.6689,98.5809,98.6298,59741.0
2024-01-17 13:40:00,100.77,100.79,100.7,100.74,52707.0,98.6298,98.6494,98.5613,98.6004,52707.0
2024-01-17 13:45:00,100.75,100.77,100.62,100.63,62885.0,98.6102,98.6298,98.483,98.4928,62885.0
2024-01-17 13:50:00,100.63,100.82,100.62,100.79,117582.0,98.4928,98.6787,98.483,98.6494,117582.0
2024-01-17 13:55:00,100.8,100.99,100.78,100.98,87808.0,98.6592,98.8451,98.6396,98.8353,87808.0
2024-01-17 14:00:00,100.97,101.04,100.92,101.03,161908.0,98.8255,98.8941,98.7766,98.8843,161908.0
2024-01-17 14:05:00,101.04,101.21,100.99,101.21,118205.0,98.8941,99.0605,98.8451,99.0605,118205.0
2024-01-17 14:10:00,101.2,101.3,101.18,101.29,130848.0,99.0507,99.1485,99.0311,99.1388,130848.0
2024-01-17 14:15:00,101.28,101.34,101.15,101.31,150943.0,99.129,99.1877,99.0017,99.1583,150943.0
2024-01-17 14:20:00,101.32,101.52,101.28,101.48,122636.0,99.1681,99.3639,99.129,99.3247,122636.0
2024-01-17 14:25:00,101.47,101.59,101.47,101.51,164053.0,99.3149,99.4324,99.3149,99.3541,164053.0
2024-01-17 14:30:00,101.51,101.77,101.5,101.75,147110.0,99.3541,99.6086,99.3443,99.589,147110.0
2024-01-17 14:35:00,101.76,101.84,101.74,101.81,119223.0,99.5988,99.6771,99.5792,99.6477,119223.0
2024-01-17 14:40:00,101.82,101.88,101.69,101.87,90981.0,99.6575,99.7162,99.5303,99.7064,90981.0
2024-01-17 14:45:00,101.88,101.88,101.71,101.73,109615.0,99.7162,99.7162,99.5498,99.5694,109615.0
2024-01-17 14:50:00,101.73,101.98,101.71,101.98,173135.0,99.5694,99.8141,99.5498,99.8141,173135.0
2024-01-17 14:55:00,101.98,102.19,101.94,102.19,321866.0,99.8141,100.0196,99.7749,100.0196,321866.0
2024-01-17 15:00:00,102.18,102.3,102.15,102.21,343011.0,100.0099,100.1273,99.9805,100.0392,343011.0
2024-01-17 15:05:00,102.2,102.51,102.15,102.48,298275.0,100.0294,100.3328,99.9805,100.3035,298275.0
2024-01-17 15:10:00,102.48,102.51,102.2,102.4,216998.0,100.3035,100.3328,100.0294,100.2252,216998.0
2024-01-17 15:15:00,102.4,102.58,102.39,102.45,235291.0,100.2252,100.4014,100.2154,100.2741,235291.0
2024-01-17 15:20:00,102.44,102.48,102.16,102.42,218074.0,100.2643,100.3035,99.9903,100.2448,218074.0
2024-01-17 15:25:00,102.43,102.53,102.39,102.5,136398.0,100.2545,100.3524,100.2154,100.3231,136398.0
2024-01-17 15:30:00,102.5,102.56,102.43,102.55,267086.0,100.3231,100.3818,100.2545,100.372,267086.0
2024-01-17 15:35:00,102.55,102.69,102.52,102.69,269892.0,100.372,100.509,100.3426,100.509,269892.0
2024-01-17 15:40:00,102.69,102.85,102.59,102.72,360409.0,100.509,100.6656,100.4111,100.5384,360409.0
2024-01-17 15:45:00,102.72,103.33,102.71,103.11,631893.0,100.5384,101.1354,100.5286,100.9201,631893.0
2024-01-17 15:50:00,103.12,103.32,102.92,103.17,654106.0,100.9299,101.1256,100.7341,100.9788,654106.0
2024-01-17 15:55:00,103.17,103.28,102.88,102.96,1088880.0,100.9788,101.0865,100.695,100.7733,1088880.0
2024-01-18 09:30:00,111.32,111.99,110.02,110.19,4043272.0,108.9557,109.6115,107.6833,107.8497,4043272.0
2024-01-18 09:35:00,110.19,111.79,109.91,111.2,1712177.0,107.8497,109.4157,107.5757,108.8383,1712177.0
2024-01-18 09:40:00,111.25,111.55,110.58,111.43,1227118.0,108.8872,109.1808,108.2314,109.0634,1227118.0
2024-01-18 09:45:00,111.45,111.59,110.91,111.16,959240.0,109.083,109.22,108.5544,108.7991,959240.0
2024-01-18 09:50:00,111.17,111.22,110.86,110.95,1068612.0,108.8089,108.8579,108.5055,108.5936,1068612.0
2024-01-18 09:55:00,110.96,111.39,110.94,111.28,1051727.0,108.6034,109.0242,108.5838,108.9166,1051727.0
2024-01-18 10:00:00,111.28,111.35,110.24,110.68,1492044.0,108.9166,108.9851,107.8987,108.3293,1492044.0
2024-01-18 10:05:00,110.68,110.68,109.81,109.96,1097208.0,108.3293,108.3293,107.4778,107.6246,1097208.0
2024-01-18 10:10:00,109.97,110.77,109.68,110.28,975920.0,107.6344,108.4174,107.3506,107.9378,975920.0
2024-01-18 10:15:00,110.28,110.59,109.95,110.28,544528.0,107.9378,108.2412,107.6148,107.9378,544528.0
2024-01-18 10:20:00,110.28,110.4,109.95,109.97,397509.0,107.9378,108.0553,107.6148,107.6344,397509.0
2024-01-18 10:25:00,109.97,110.15,109.73,110.07,473137.0,107.6344,107.8106,107.3995,107.7323,473137.0
2024-01-18 10:30:00,110.07,110.34,110.01,110.16,503974.0,107.7323,107.9965,107.6736,107.8204,503974.0
2024-01-18 10:35:00,110.16,110.2,109.48,109.68,632442.0,107.8204,107.8595,107.1548,107.3506,632442.0
2024-01-18 10:40:00,109.69,110.51,109.51,110.48,525973.0,107.3603,108.1629,107.1842,108.1336,525973.0
2024-01-18 10:45:00,110.48,110.58,110.11,110.52,462566.0,108.1336,108.2314,107.7714,108.1727,462566.0
2024-01-18 10:50:00,110.53,111.18,110.52,111.17,594183.0,108.1825,108.8187,108.1727,108.8089,594183.0
2024-01-18 10:55:00,111.17,111.24,110.67,111.06,394940.0,108.8089,108.8774,108.3195,108.7013,394940.0
2024-01-18 11:00:00,111.06,111.33,110.93,111.3,483740.0,108.7013,108.9655,108.574,108.9362,483740.0
2024-01-18 11:05:00,111.31,111.49,111.05,111.47,358567.0,108.9459,109.1221,108.6915,109.1025,358567.0
2024-01-18 11:10:00,111.46,111.5,111.11,111.15,237162.0,109.0928,109.1319,108.7502,108.7893,237162.0
2024-01-18 11:15:00,111.15,111.16,110.79,111.01,398252.0,108.7893,108.7991,108.437,108.6523,398252.0
2024-01-18 11:20:00,111.0,111.27,110.81,111.24,299755.0,108.6425,108.9068,108.4566,108.8774,299755.0
2024-01-18 11:25:00,111.24,111.41,111.22,111.33,324690.0,108.8774,109.0438,108.8579,108.9655,324690.0
2024-01-18 11:30:00,111.32,111.42,111.23,111.42,222912.0,108.9557,109.0536,108.8676,109.0536,222912.0
2024-01-18 11:35:00,111.41,111.74,111.4,111.66,544267.0,109.0438,109.3668,109.034,109.2885,544267.0
2024-01-18 11:40:00,111.66,111.67,111.08,111.11,498049.0,109.2885,109.2983,108.7208,108.7502,498049.0
2024-01-18 11:45:00,111.1,111.44,111.07,111.33,282636.0,108.7404,109.0732,108.711,108.9655,282636.0
2024-01-18 11:50:00,111.33,111.67,111.25,111.5,306283.0,108.9655,109.2983,108.8872,109.1319,306283.0
2024-01-18 11:55:00,111.51,111.57,110.89,110.9,402148.0,109.1417,109.2004,108.5349,108.5447,402148.0
2024-01-18 12:00:00,110.9,110.94,110.51,110.54,496000.0,108.5447,108.5838,108.1629,108.1923,496000.0
2024-01-18 12:05:00,110.54,110.69,110.07,110.24,410641.0,108.1923,108.3391,107.7323,107.8987,410641.0
2024-01-18 12:10:00,110.24,110.5,109.95,110.22,434209.0,107.8987,108.1531,107.6148,107.8791,434209.0
2024-01-18 12:15:00,110.23,110.39,110.07,110.13,250773.0,107.8889,108.0455,107.7323,107.791,250773.0
2024-01-18 12:20:00,110.13,110.54,110.03,110.4,296334.0,107.791,108.1923,107.6931,108.0553,296334.0
2024-01-18 12:25:00,110.41,110.64,110.4,110.63,221322.0,108.0651,108.2902,108.0553,108.2804,221322.0
2024-01-18 12:30:00,110.62,110.63,110.28,110.3,320407.0,108.2706,108.2804,107.9378,107.9574,320407.0
2024-01-18 12:35:00,110.29,110.38,110.21,110.31,269855.0,107.9476,108.0357,107.8693,107.9672,269855.0
2024-01-18 12:40:00,110.3,110.62,110.3,110.55,223182.0,107.9574,108.2706,107.9574,108.2021,223182.0
2024-01-18 12:45:00,110.54,110.77,110.45,110.64,243870.0,108.1923,108.4174,108.1042,108.2902,243870.0
2024-01-18 12:50:00,110.63,110.68,110.34,110.44,184722.0,108.2804,108.3293,107.9965,108.0944,184722.0
2024-01-18 12:55:00,110.44,110.57,110.27,110.3,171045.0,108.0944,108.2217,107.928,107.9574,171045.0
2024-01-18 13:00:00,110.3,110.42,110.29,110.32,218371.0,107.9574,108.0748,107.9476,107.977,218371.0
2024-01-18 13:05:00,110.33,110.43,110.14,110.33,270379.0,107.9868,108.0846,107.8008,107.9868,270379.0
2024-01-18 13:10:00,110.32,110.34,109.97,110.0,333771.0,107.977,107.9965,107.6344,107.6638,333771.0
2024-01-18 13:15:00,109.99,110.0,109.73,109.73,327120.0,107.654,107.6638,107.3995,107.3995,327120.0
2024-01-18 13:20:00,109.73,109.99,109.57,109.95,318224.0,107.3995,107.654,107.2429,107.6148,318224.0
2024-01-18 13:25:00,109.95,110.01,109.74,109.76,289276.0,107.6148,107.6736,107.4093,107.4289,289276.0
2024-01-18 13:30:00,109.76,110.03,109.66,109.98,240317.0,107.4289,107.6931,107.331,107.6442,240317.0
2024-01-18 13:35:00,109.97,110.3,109.89,110.2,218347.0,107.6344,107.9574,107.5561,107.8595,218347.0
2024-01-18 13:40:00,110.22,110.36,110.05,110.29,150595.0,107.8791,108.0161,107.7127,107.9476,150595.0
2024-01-18 13:45:00,110.29,110.39,110.26,110.32,115201.0,107.9476,108.0455,107.9182,107.977,115201.0
2024-01-18 13:50:00,110.31,110.33,110.13,110.22,215130.0,107.9672,107.9868,107.791,107.8791,215130.0
2024-01-18 13:55:00,110.22,110.3,110.05,110.26,169830.0,107.8791,107.9574,107.7127,107.9182,169830.0
2024-01-18 14:00:00,110.26,110.5,110.17,110.4,149991.0,107.9182,108.1531,107.8302,108.0553,149991.0
2024-01-18 14:05:00,110.39,110.41,110.15,110.34,173269.0,108.0455,108.0651,107.8106,107.9965,173269.0
2024-01-18 14:10:00,110.35,110.56,110.35,110.48,293924.0,108.0063,108.2119,108.0063,108.1336,293924.0
2024-01-18 14:15:00,110.48,110.67,110.42,110.52,280798.0,108.1336,108.3195,108.0748,108.1727,280798.0
2024-01-18 14:20:00,110.53,111.0,110.46,110.98,322052.0,108.1825,108.6425,108.114,108.623,322052.0
2024-01-18 14:25:00,110.98,111.01,110.77,110.95,194844.0,108.623,108.6523,108.4174,108.5936,194844.0
2024-01-18 14:30:00,110.95,111.12,110.78,110.81,288376.0,108.5936,108.76,108.4272,108.4566,288376.0
2024-01-18 14:35:00,110.79,111.01,110.79,110.99,191988.0,108.437,108.6523,108.437,108.6327,191988.0
2024-01-18 14:40:00,111.0,111.26,110.86,111.26,343646.0,108.6425,108.897,108.5055,108.897,343646.0
2024-01-18 14:45:00,111.26,111.51,111.14,111.43,594547.0,108.897,109.1417,108.7796,109.0634,594547.0
2024-01-18 14:50:00,111.42,111.74,111.4,111.73,391128.0,109.0536,109.3668,109.034,109.357,391128.0
2024-01-18 14:55:00,111.74,111.79,111.38,111.39,417861.0,109.3668,109.4157,109.0145,109.0242,417861.0
2024-01-18 15:00:00,111.39,111.45,111.1,111.37,299138.0,109.0242,109.083,108.7404,109.0047,299138.0
2024-01-18 15:05:00,111.36,111.84,111.34,111.81,418473.0,108.9949,109.4647,108.9753,109.4353,418473.0
2024-01-18 15:10:00,111.81,112.15,111.68,112.14,753845.0,109.4353,109.7681,109.3081,109.7583,753845.0
2024-01-18 15:15:00,112.13,112.61,112.13,112.58,694539.0,109.7485,110.2183,109.7485,110.189,694539.0
2024-01-18 15:20:00,112.59,112.67,112.14,112.42,585651.0,110.1988,110.2771,109.7583,110.0324,585651.0
2024-01-18 15:25:00,112.42,112.64,112.11,112.54,586815.0,110.0324,110.2477,109.729,110.1498,586815.0
2024-01-18 15:30:00,112.55,112.59,112.2,112.3,479137.0,110.1596,110.1988,109.817,109.9149,479137.0
2024-01-18 15:35:00,112.29,112.9,112.16,112.62,740350.0,109.9051,110.5022,109.7779,110.2281,740350.0
2024-01-18 15:40:00,112.61,113.18,112.54,113.08,804454.0,110.2183,110.7762,110.1498,110.6784,804454.0
2024-01-18 15:45:00,113.09,113.09,112.44,112.61,767748.0,110.6881,110.6881,110.0519,110.2183,767748.0
2024-01-18 15:50:00,112.61,113.09,112.46,112.82,957286.0,110.2183,110.6881,110.0715,110.4239,957286.0
2024-01-18 15:55:00,112.82,113.39,112.72,113.03,1854234.0,110.4239,110.9818,110.326,110.6294,1854234.0
2024-01-19 09:30:00,113.22,113.39,111.76,112.91,2113012.0,110.8154,110.9818,109.3864,110.512,2113012.0
2024-01-19 09:35:00,112.91,114.0,112.43,112.43,1102951.0,110.512,111.5788,110.0422,110.0422,1102951.0
2024-01-19 09:40:00,112.47,112.54,111.02,112.1,777323.0,110.0813,110.1498,108.6621,109.7192,777323.0
2024-01-19 09:45:00,112.1,112.37,111.8,111.98,442382.0,109.7192,109.9834,109.4255,109.6017,442382.0
2024-01-19 09:50:00,111.98,112.96,111.96,112.94,509437.0,109.6017,110.5609,109.5821,110.5413,509437.0
2024-01-19 09:55:00,112.94,113.04,112.46,112.86,274978.0,110.5413,110.6392,110.0715,110.463,274978.0
2024-01-19 10:00:00,112.9,113.25,112.82,113.0,385662.0,110.5022,110.8447,110.4239,110.6001,385662.0
2024-01-19 10:05:00,113.0,113.08,112.14,112.37,356033.0,110.6001,110.6784,109.7583,109.9834,356033.0
2024-01-19 10:10:00,112.37,112.85,112.36,112.63,303278.0,109.9834,110.4532,109.9736,110.2379,303278.0
2024-01-19 10:15:00,112.63,113.01,112.63,112.91,377296.0,110.2379,110.6098,110.2379,110.512,377296.0
2024-01-19 10:20:00,112.91,113.3,112.89,113.24,333463.0,110.512,110.8937,110.4924,110.835,333463.0
2024-01-19 10:25:00,113.24,113.29,113.11,113.17,212603.0,110.835,110.8839,110.7077,110.7664,212603.0
2024-01-19 10:30:00,113.17,113.22,112.73,112.75,213807.0,110.7664,110.8154,110.3358,110.3554,213807.0
2024-01-19 10:35:00,112.75,113.19,112.74,113.12,187410.0,110.3554,110.786,110.3456,110.7175,187410.0
2024-01-19 10:40:00,113.11,113.15,112.8,112.86,239406.0,110.7077,110.7469,110.4043,110.463,239406.0
2024-01-19 10:45:00,112.87,113.09,112.85,112.88,179944.0,110.4728,110.6881,110.4532,110.4826,179944.0
2024-01-19 10:50:00,112.86,113.04,112.84,112.99,119117.0,110.463,110.6392,110.4434,110.5903,119117.0
2024-01-19 10:55:00,112.98,113.16,112.88,113.12,189663.0,110.5805,110.7567,110.4826,110.7175,189663.0
2024-01-19 11:00:00,113.12,113.21,112.9,113.2,167633.0,110.7175,110.8056,110.5022,110.7958,167633.0
2024-01-19 11:05:00,113.19,113.65,113.18,113.59,305652.0,110.786,111.2362,110.7762,111.1775,305652.0
2024-01-19 11:10:00,113.59,113.9,113.45,113.68,371409.0,111.1775,111.4809,111.0405,111.2656,371409.0
2024-01-19 11:15:00,113.67,113.91,113.55,113.68,286345.0,111.2558,111.4907,111.1384,111.2656,286345.0
2024-01-19 11:20:00,113.66,113.69,113.12,113.28,382366.0,111.246,111.2754,110.7175,110.8741,382366.0
2024-01-19 11:25:00,113.28,113.48,113.21,113.43,172639.0,110.8741,111.0699,110.8056,111.0209,172639.0
2024-01-19 11:30:00,113.44,113.54,113.0,113.09,170901.0,111.0307,111.1286,110.6001,110.6881,170901.0
2024-01-19 11:35:00,113.09,113.18,112.72,113.09,252198.0,110.6881,110.7762,110.326,110.6881,252198.0
2024-01-19 11:40:00,113.1,113.16,112.86,112.86,134215.0,110.6979,110.7567,110.463,110.463,134215.0
2024-01-19 11:45:00,112.86,113.03,112.85,112.99,173511.0,110.463,110.6294,110.4532,110.5903,173511.0
2024-01-19 11:50:00,112.98,113.38,112.98,113.31,139226.0,110.5805,110.972,110.5805,110.9035,139226.0
2024-01-19 11:55:00,113.32,113.6,113.13,113.57,185786.0,110.9133,111.1873,110.7273,111.1579,185786.0
2024-01-19 12:00:00,113.57,113.66,113.14,113.28,165447.0,111.1579,111.246,110.7371,110.8741,165447.0
2024-01-19 12:05:00,113.29,113.48,113.18,113.47,130638.0,110.8839,111.0699,110.7762,111.0601,130638.0
2024-01-19 12:10:00,113.47,113.75,113.01,113.53,420391.0,111.0601,111.3341,110.6098,111.1188,420391.0
2024-01-19 12:15:00,113.54,113.84,113.54,113.84,239024.0,111.1286,111.4222,111.1286,111.4222,239024.0
2024-01-19 12:20:00,113.83,114.05,113.74,114.03,332002.0,111.4124,111.6277,111.3243,111.6082,332002.0
2024-01-19 12:25:00,114.05,114.34,114.04,114.31,234943.0,111.6277,111.9116,111.618,111.8822,234943.0
2024-01-19 12:30:00,114.31,114.63,114.29,114.62,404384.0,111.8822,112.1954,111.8627,112.1856,404384.0
2024-01-19 12:35:00,114.62,114.72,114.34,114.34,342184.0,112.1856,112.2835,111.9116,111.9116,342184.0
2024-01-19 12:40:00,114.35,114.38,114.02,114.19,318547.0,111.9214,111.9507,111.5984,111.7648,318547.0
2024-01-19 12:45:00,114.19,114.21,113.92,113.93,556231.0,111.7648,111.7844,111.5005,111.5103,556231.0
2024-01-19 12:50:00,113.94,114.34,113.9,114.33,166836.0,111.5201,111.9116,111.4809,111.9018,166836.0
2024-01-19 12:55:00,114.34,114.6,114.19,114.54,164470.0,111.9116,112.1661,111.7648,112.1073,164470.0
2024-01-19 13:00:00,114.55,114.61,114.37,114.42,130125.0,112.1171,112.1759,111.941,111.9899,130125.0
2024-01-19 13:05:00,114.42,114.54,114.2,114.49,166281.0,111.9899,112.1073,111.7746,112.0584,166281.0
2024-01-19 13:10:00,114.46,114.64,114.37,114.61,156756.0,112.029,112.2052,111.941,112.1759,156756.0
2024-01-19 13:15:00,114.63,114.74,114.5,114.55,169251.0,112.1954,112.3031,112.0682,112.1171,169251.0
2024-01-19 13:20:00,114.55,114.81,114.55,114.77,243262.0,112.1171,112.3716,112.1171,112.3325,243262.0
2024-01-19 13:25:00,114.77,114.92,114.74,114.82,283240.0,112.3325,112.4793,112.3031,112.3814,283240.0
2024-01-19 13:30:00,114.83,114.94,114.69,114.75,218389.0,112.3912,112.4988,112.2542,112.3129,218389.0
2024-01-19 13:35:00,114.76,115.0,114.76,114.98,445000.0,112.3227,112.5576,112.3227,112.538,445000.0
2024-01-19 13:40:00,114.98,115.14,114.88,114.92,572628.0,112.538,112.6946,112.4401,112.4793,572628.0
2024-01-19 13:45:00,114.93,115.14,114.88,115.04,219591.0,112.4891,112.6946,112.4401,112.5967,219591.0
2024-01-19 13:50:00,115.04,115.14,115.02,115.14,157123.0,112.5967,112.6946,112.5771,112.6946,157123.0
2024-01-19 13:55:00,115.14,115.14,114.9,115.02,164233.0,112.6946,112.6946,112.4597,112.5771,164233.0
2024-01-19 14:00:00,115.03,115.11,115.0,115.03,123671.0,112.5869,112.6652,112.5576,112.5869,123671.0
2024-01-19 14:05:00,115.03,115.15,114.99,115.02,138988.0,112.5869,112.7044,112.5478,112.5771,138988.0
2024-01-19 14:10:00,115.03,115.13,115.0,115.04,123111.0,112.5869,112.6848,112.5576,112.5967,123111.0
2024-01-19 14:15:00,115.03,115.14,114.87,114.96,229860.0,112.5869,112.6946,112.4303,112.5184,229860.0
2024-01-19 14:20:00,114.96,114.96,114.75,114.92,210585.0,112.5184,112.5184,112.3129,112.4793,210585.0
2024-01-19 14:25:00,114.93,114.96,114.75,114.79,252529.0,112.4891,112.5184,112.3129,112.352,252529.0
2024-01-19 14:30:00,114.79,114.87,114.56,114.61,225553.0,112.352,112.4303,112.1269,112.1759,225553.0
2024-01-19 14:35:00,114.61,114.72,114.43,114.68,218892.0,112.1759,112.2835,111.9997,112.2444,218892.0
2024-01-19 14:40:00,114.68,114.76,114.5,114.61,177766.0,112.2444,112.3227,112.0682,112.1759,177766.0
2024-01-19 14:45:00,114.62,114.8,114.49,114.62,242988.0,112.1856,112.3618,112.0584,112.1856,242988.0
2024-01-19 14:50:00,114.62,114.7,114.55,114.64,162452.0,112.1856,112.2639,112.1171,112.2052,162452.0
2024-01-19 14:55:00,114.64,114.76,114.51,114.68,250019.0,112.2052,112.3227,112.078,112.2444,250019.0
2024-01-19 15:00:00,114.68,114.7,114.5,114.51,251212.0,112.2444,112.2639,112.0682,112.078,251212.0
2024-01-19 15:05:00,114.51,114.67,114.48,114.6,257921.0,112.078,112.2346,112.0486,112.1661,257921.0
2024-01-19 15:10:00,114.61,114.71,114.52,114.64,256028.0,112.1759,112.2737,112.0878,112.2052,256028.0
2024-01-19 15:15:00,114.64,114.66,114.46,114.66,362709.0,112.2052,112.2248,112.029,112.2248,362709.0
2024-01-19 15:20:00,114.66,114.73,114.21,114.36,323889.0,112.2248,112.2933,111.7844,111.9312,323889.0
2024-01-19 15:25:00,114.36,114.54,114.34,114.45,281828.0,111.9312,112.1073,111.9116,112.0193,281828.0
2024-01-19 15:30:00,114.45,114.49,114.31,114.44,282612.0,112.0193,112.0584,111.8822,112.0095,282612.0
2024-01-19 15:35:00,114.44,114.55,114.39,114.41,323052.0,112.0095,112.1171,111.9605,111.9801,323052.0
2024-01-19 15:40:00,114.42,114.44,114.27,114.31,390006.0,111.9899,112.0095,111.8431,111.8822,390006.0
2024-01-19 15:45:00,114.31,114.32,114.05,114.09,589588.0,111.8822,111.892,111.6277,111.6669,589588.0
2024-01-19 15:50:00,114.08,114.32,114.05,114.29,894028.0,111.6571,111.892,111.6277,111.8627,894028.0
2024-01-19 15:55:00,114.29,114.34,114.15,114.2,1961189.0,111.8627,111.9116,111.7256,111.7746,1961189.0
2024-01-22 09:30:00,114.78,115.1,113.97,114.19,1296316.0,112.3422,112.6554,111.5494,111.7648,1296316.0
2024-01-22 09:35:00,114.2,114.54,113.69,114.43,673413.0,111.7746,112.1073,111.2754,111.9997,673413.0
2024-01-22 09:40:00,114.45,114.46,113.72,113.79,256243.0,112.0193,112.029,111.3048,111.3733,256243.0
2024-01-22 09:45:00,113.8,114.35,113.65,113.96,237197.0,111.3831,111.9214,111.2362,111.5397,237197.0
2024-01-22 09:50:00,113.95,114.34,113.91,114.14,202685.0,111.5299,111.9116,111.4907,111.7158,202685.0
2024-01-22 09:55:00,114.15,114.16,113.79,114.09,222348.0,111.7256,111.7354,111.3733,111.6669,222348.0
2024-01-22 10:00:00,114.11,114.29,113.68,113.74,254720.0,111.6865,111.8627,111.2656,111.3243,254720.0
2024-01-22 10:05:00,113.75,114.39,113.68,113.8,360334.0,111.3341,111.9605,111.2656,111.3831,360334.0
2024-01-22 10:10:00,113.79,114.11,113.62,113.93,157212.0,111.3733,111.6865,111.2069,111.5103,157212.0
2024-01-22 10:15:00,113.92,113.92,113.51,113.6,208527.0,111.5005,111.5005,111.0992,111.1873,208527.0
2024-01-22 10:20:00,113.61,114.0,113.61,113.86,167519.0,111.1971,111.5788,111.1971,111.4418,167519.0
2024-01-22 10:25:00,113.87,113.96,113.45,113.53,293863.0,111.4516,111.5397,111.0405,111.1188,293863.0
2024-01-22 10:30:00,113.54,113.54,113.26,113.37,271335.0,111.1286,111.1286,110.8545,110.9622,271335.0
2024-01-22 10:35:00,113.35,113.61,113.22,113.58,197318.0,110.9426,111.1971,110.8154,111.1677,197318.0
2024-01-22 10:40:00,113.58,113.6,113.27,113.31,185774.0,111.1677,111.1873,110.8643,110.9035,185774.0
2024-01-22 10:45:00,113.28,113.47,113.16,113.46,178155.0,110.8741,111.0601,110.7567,111.0503,178155.0
2024-01-22 10:50:00,113.43,113.57,113.42,113.53,92182.0,111.0209,111.1579,111.0111,111.1188,92182.0
2024-01-22 10:55:00,113.53,113.57,113.29,113.4,110634.0,111.1188,111.1579,110.8839,110.9916,110634.0
2024-01-22 11:00:00,113.4,113.53,113.35,113.44,89432.0,110.9916,111.1188,110.9426,111.0307,89432.0
2024-01-22 11:05:00,113.45,113.58,113.42,113.48,139790.0,111.0405,111.1677,111.0111,111.0699,139790.0
2024-01-22 11:10:00,113.49,113.52,113.32,113.37,132086.0,111.0796,111.109,110.9133,110.9622,132086.0
2024-01-22 11:15:00,113.36,113.45,113.31,113.32,87586.0,110.9524,111.0405,110.9035,110.9133,87586.0
2024-01-22 11:20:00,113.31,113.34,113.18,113.32,86149.0,110.9035,110.9328,110.7762,110.9133,86149.0
2024-01-22 11:25:00,113.31,113.46,113.26,113.43,66966.0,110.9035,111.0503,110.8545,111.0209,66966.0
2024-01-22 11:30:00,113.43,113.47,113.13,113.15,97401.0,111.0209,111.0601,110.7273,110.7469,97401.0
2024-01-22 11:35:00,113.15,113.23,113.06,113.07,117885.0,110.7469,110.8252,110.6588,110.6686,117885.0
2024-01-22 11:40:00,113.06,113.17,113.05,113.13,189413.0,110.6588,110.7664,110.649,110.7273,189413.0
2024-01-22 11:45:00,113.14,113.33,113.12,113.28,99235.0,110.7371,110.923,110.7175,110.8741,99235.0
2024-01-22 11:50:00,113.28,113.31,113.19,113.23,87576.0,110.8741,110.9035,110.786,110.8252,87576.0
2024-01-22 11:55:00,113.23,113.58,113.23,113.54,115611.0,110.8252,111.1677,110.8252,111.1286,115611.0
2024-01-22 12:00:00,113.54,113.59,113.28,113.29,92193.0,111.1286,111.1775,110.8741,110.8839,92193.0
2024-01-22 12:05:00,113.28,113.35,113.08,113.09,92208.0,110.8741,110.9426,110.6784,110.6881,92208.0
2024-01-22 12:10:00,113.09,113.29,113.08,113.26,71478.0,110.6881,110.8839,110.6784,110.8545,71478.0
2024-01-22 12:15:00,113.27,113.27,113.14,113.19,59778.0,110.8643,110.8643,110.7371,110.786,59778.0
2024-01-22 12:20:00,113.19,113.3,113.14,113.25,77031.0,110.786,110.8937,110.7371,110.8447,77031.0
2024-01-22 12:25:00,113.26,113.4,113.22,113.29,99043.0,110.8545,110.9916,110.8154,110.8839,99043.0
2024-01-22 12:30:00,113.29,113.46,113.22,113.24,137030.0,110.8839,111.0503,110.8154,110.835,137030.0
2024-01-22 12:35:00,113.23,113.23,113.05,113.09,120133.0,110.8252,110.8252,110.649,110.6881,120133.0
2024-01-22 12:40:00,113.1,113.1,112.71,112.77,307244.0,110.6979,110.6979,110.3162,110.3749,307244.0
2024-01-22 12:45:00,112.77,112.9,112.74,112.8,253283.0,110.3749,110.5022,110.3456,110.4043,253283.0
2024-01-22 12:50:00,112.79,112.84,112.74,112.79,179255.0,110.3945,110.4434,110.3456,110.3945,179255.0
2024-01-22 12:55:00,112.77,112.83,112.6,112.8,188330.0,110.3749,110.4337,110.2085,110.4043,188330.0
2024-01-22 13:00:00,112.79,112.9,112.7,112.74,100824.0,110.3945,110.5022,110.3064,110.3456,100824.0
2024-01-22 13:05:00,112.73,112.86,112.72,112.79,93774.0,110.3358,110.463,110.326,110.3945,93774.0
2024-01-22 13:10:00,112.79,112.92,112.78,112.85,128419.0,110.3945,110.5217,110.3847,110.4532,128419.0
2024-01-22 13:15:00,112.85,112.9,112.81,112.86,68047.0,110.4532,110.5022,110.4141,110.463,68047.0
2024-01-22 13:20:00,112.85,112.93,112.69,112.7,119310.0,110.4532,110.5315,110.2966,110.3064,119310.0
2024-01-22 13:25:00,112.7,112.78,112.61,112.73,166707.0,110.3064,110.3847,110.2183,110.3358,166707.0
2024-01-22 13:30:00,112.72,112.9,112.69,112.78,78110.0,110.326,110.5022,110.2966,110.3847,78110.0
2024-01-22 13:35:00,112.78,112.99,112.77,112.94,97647.0,110.3847,110.5903,110.3749,110.5413,97647.0
2024-01-22 13:40:00,112.94,113.1,112.91,113.04,94382.0,110.5413,110.6979,110.512,110.6392,94382.0
2024-01-22 13:45:00,113.04,113.05,112.87,112.9,72596.0,110.6392,110.649,110.4728,110.5022,72596.0
2024-01-22 13:50:00,112.9,113.0,112.86,112.97,52345.0,110.5022,110.6001,110.463,110.5707,52345.0
2024-01-22 13:55:00,112.96,112.97,112.83,112.86,69878.0,110.5609,110.5707,110.4337,110.463,69878.0
2024-01-22 14:00:00,112.86,112.98,112.85,112.98,64282.0,110.463,110.5805,110.4532,110.5805,64282.0
2024-01-22 14:05:00,112.98,113.0,112.88,112.91,50253.0,110.5805,110.6001,110.4826,110.512,50253.0
2024-01-22 14:10:00,112.91,112.93,112.85,112.9,67252.0,110.512,110.5315,110.4532,110.5022,67252.0
2024-01-22 14:15:00,112.89,112.97,112.83,112.84,58066.0,110.4924,110.5707,110.4337,110.4434,58066.0
2024-01-22 14:20:00,112.84,112.9,112.76,112.9,69187.0,110.4434,110.5022,110.3651,110.5022,69187.0
2024-01-22 14:25:00,112.89,112.92,112.82,112.91,67289.0,110.4924,110.5217,110.4239,110.512,67289.0
2024-01-22 14:30:00,112.91,112.98,112.8,112.83,88208.0,110.512,110.5805,110.4043,110.4337,88208.0
2024-01-22 14:35:00,112.83,112.91,112.8,112.9,127333.0,110.4337,110.512,110.4043,110.5022,127333.0
2024-01-22 14:40:00,112.9,113.01,112.9,112.98,102400.0,110.5022,110.6098,110.5022,110.5805,102400.0
2024-01-22 14:45:00,112.98,112.99,112.77,112.84,69515.0,110.5805,110.5903,110.3749,110.4434,69515.0
2024-01-22 14:50:00,112.83,112.84,112.77,112.83,58615.0,110.4337,110.4434,110.3749,110.4337,58615.0
2024-01-22 14:55:00,112.84,112.97,112.83,112.96,52396.0,110.4434,110.5707,110.4337,110.5609,52396.0
2024-01-22 15:00:00,112.96,113.1,112.84,113.08,116519.0,110.5609,110.6979,110.4434,110.6784,116519.0
2024-01-22 15:05:00,113.08,113.08,112.86,112.89,83105.0,110.6784,110.6784,110.463,110.4924,83105.0
2024-01-22 15:10:00,112.87,112.99,112.86,112.88,92487.0,110.4728,110.5903,110.463,110.4826,92487.0
2024-01-22 15:15:00,112.89,112.9,112.69,112.72,137497.0,110.4924,110.5022,110.2966,110.326,137497.0
2024-01-22 15:20:00,112.72,112.81,112.65,112.72,141946.0,110.326,110.4141,110.2575,110.326,141946.0
2024-01-22 15:25:00,112.71,112.83,112.66,112.67,148128.0,110.3162,110.4337,110.2673,110.2771,148128.0
2024-01-22 15:30:00,112.68,112.72,112.56,112.61,197653.0,110.2868,110.326,110.1694,110.2183,197653.0
2024-01-22 15:35:00,112.61,112.65,112.53,112.56,170697.0,110.2183,110.2575,110.14,110.1694,170697.0
2024-01-22 15:40:00,112.54,112.67,112.52,112.62,126292.0,110.1498,110.2771,110.1302,110.2281,126292.0
2024-01-22 15:45:00,112.61,112.77,112.58,112.77,135815.0,110.2183,110.3749,110.189,110.3749,135815.0
2024-01-22 15:50:00,112.77,113.07,112.74,112.98,283019.0,110.3749,110.6686,110.3456,110.5805,283019.0
2024-01-22 15:55:00,112.98,113.08,112.94,113.03,570110.0,110.5805,110.6784,110.5413,110.6294,570110.0
2024-01-23 09:30:00,113.52,114.22,113.22,113.23,578271.0,111.109,111.7941,110.8154,110.8252,578271.0
2024-01-23 09:35:00,113.2,113.9,113.19,113.89,179185.0,110.7958,111.4809,110.786,111.4711,179185.0
2024-01-23 09:40:00,113.92,114.2,113.76,113.88,178697.0,111.5005,111.7746,111.3439,111.4614,178697.0
2024-01-23 09:45:00,113.87,114.02,113.7,113.86,203712.0,111.4516,111.5984,111.2852,111.4418,203712.0
2024-01-23 09:50:00,113.85,114.25,113.82,114.23,235138.0,111.432,111.8235,111.4026,111.8039,235138.0
2024-01-23 09:55:00,114.22,114.4,113.86,114.12,191714.0,111.7941,111.9703,111.4418,111.6963,191714.0
2024-01-23 10:00:00,114.12,114.27,114.05,114.19,84767.0,111.6963,111.8431,111.6277,111.7648,84767.0
2024-01-23 10:05:00,114.19,114.28,113.91,113.97,88884.0,111.7648,111.8529,111.4907,111.5494,88884.0
2024-01-23 10:10:00,113.97,114.13,113.92,114.12,122967.0,111.5494,111.7061,111.5005,111.6963,122967.0
2024-01-23 10:15:00,114.12,114.17,113.9,113.93,83505.0,111.6963,111.7452,111.4809,111.5103,83505.0
2024-01-23 10:20:00,113.92,113.97,113.48,113.58,105899.0,111.5005,111.5494,111.0699,111.1677,105899.0
2024-01-23 10:25:00,113.58,113.78,113.56,113.7,51148.0,111.1677,111.3635,111.1482,111.2852,51148.0
2024-01-23 10:30:00,113.69,113.73,113.53,113.68,93381.0,111.2754,111.3145,111.1188,111.2656,93381.0
2024-01-23 10:35:00,113.68,113.73,113.64,113.73,57965.0,111.2656,111.3145,111.2265,111.3145,57965.0
2024-01-23 10:40:00,113.73,113.74,113.56,113.56,66235.0,111.3145,111.3243,111.1482,111.1482,66235.0
2024-01-23 10:45:00,113.56,113.57,113.4,113.45,90310.0,111.1482,111.1579,110.9916,111.0405,90310.0
2024-01-23 10:50:00,113.46,113.55,113.3,113.36,104192.0,111.0503,111.1384,110.8937,110.9524,104192.0
2024-01-23 10:55:00,113.37,113.42,113.22,113.27,71800.0,110.9622,111.0111,110.8154,110.8643,71800.0
2024-01-23 11:00:00,113.28,113.31,113.16,113.26,62564.0,110.8741,110.9035,110.7567,110.8545,62564.0
2024-01-23 11:05:00,113.25,113.42,113.25,113.39,61403.0,110.8447,111.0111,110.8447,110.9818,61403.0
2024-01-23 11:10:00,113.38,113.38,113.19,113.19,41105.0,110.972,110.972,110.786,110.786,41105.0
2024-01-23 11:15:00,113.2,113.34,113.16,113.21,64625.0,110.7958,110.9328,110.7567,110.8056,64625.0
2024-01-23 11:20:00,113.21,113.46,113.19,113.44,82897.0,110.8056,111.0503,110.786,111.0307,82897.0
2024-01-23 11:25:00,113.45,113.56,113.43,113.54,75664.0,111.0405,111.1482,111.0209,111.1286,75664.0
2024-01-23 11:30:00,113.54,113.7,113.49,113.67,94087.0,111.1286,111.2852,111.0796,111.2558,94087.0
2024-01-23 11:35:00,113.66,113.75,113.58,113.67,123705.0,111.246,111.3341,111.1677,111.2558,123705.0
2024-01-23 11:40:00,113.67,113.68,113.5,113.56,56928.0,111.2558,111.2656,111.0894,111.1482,56928.0
2024-01-23 11:45:00,113.55,113.72,113.54,113.7,79895.0,111.1384,111.3048,111.1286,111.2852,79895.0
2024-01-23 11:50:00,113.7,113.74,113.6,113.7,43283.0,111.2852,111.3243,111.1873,111.2852,43283.0
2024-01-23 11:55:00,113.7,113.75,113.64,113.7,49621.0,111.2852,111.3341,111.2265,111.2852,49621.0
2024-01-23 12:00:00,113.7,113.73,113.56,113.6,67899.0,111.2852,111.3145,111.1482,111.1873,67899.0
2024-01-23 12:05:00,113.6,113.74,113.59,113.73,40820.0,111.1873,111.3243,111.1775,111.3145,40820.0
2024-01-23 12:10:00,113.73,113.77,113.67,113.71,66049.0,111.3145,111.3537,111.2558,111.295,66049.0
2024-01-23 12:15:00,113.71,113.77,113.54,113.64,90248.0,111.295,111.3537,111.1286,111.2265,90248.0
2024-01-23 12:20:00,113.66,113.73,113.6,113.63,75421.0,111.246,111.3145,111.1873,111.2167,75421.0
2024-01-23 12:25:00,113.62,113.77,113.6,113.73,54397.0,111.2069,111.3537,111.1873,111.3145,54397.0
2024-01-23 12:30:00,113.73,113.8,113.7,113.74,54709.0,111.3145,111.3831,111.2852,111.3243,54709.0
2024-01-23 12:35:00,113.75,113.79,113.73,113.75,36876.0,111.3341,111.3733,111.3145,111.3341,36876.0
2024-01-23 12:40:00,113.75,113.78,113.71,113.76,35850.0,111.3341,111.3635,111.295,111.3439,35850.0
2024-01-23 12:45:00,113.76,113.89,113.7,113.86,35143.0,111.3439,111.4711,111.2852,111.4418,35143.0
2024-01-23 12:50:00,113.86,113.91,113.84,113.86,97382.0,111.4418,111.4907,111.4222,111.4418,97382.0
2024-01-23 12:55:00,113.87,114.0,113.84,113.96,71243.0,111.4516,111.5788,111.4222,111.5397,71243.0
2024-01-23 13:00:00,113.99,114.0,113.9,113.9,35028.0,111.569,111.5788,111.4809,111.4809,35028.0
2024-01-23 13:05:00,113.91,113.93,113.86,113.86,33242.0,111.4907,111.5103,111.4418,111.4418,33242.0
2024-01-23 13:10:00,113.87,113.97,113.84,113.92,139761.0,111.4516,111.5494,111.4222,111.5005,139761.0
2024-01-23 13:15:00,113.92,113.92,113.84,113.85,37235.0,111.5005,111.5005,111.4222,111.432,37235.0
2024-01-23 13:20:00,113.85,113.95,113.78,113.81,79390.0,111.432,111.5299,111.3635,111.3928,79390.0
2024-01-23 13:25:00,113.81,113.94,113.81,113.94,34170.0,111.3928,111.5201,111.3928,111.5201,34170.0
2024-01-23 13:30:00,113.94,113.99,113.9,113.98,39719.0,111.5201,111.569,111.4809,111.5592,39719.0
2024-01-23 13:35:00,113.97,113.98,113.93,113.96,38282.0,111.5494,111.5592,111.5103,111.5397,38282.0
2024-01-23 13:40:00,113.97,114.05,113.97,114.02,60952.0,111.5494,111.6277,111.5494,111.5984,60952.0
2024-01-23 13:45:00,114.02,114.04,113.91,114.01,72903.0,111.5984,111.618,111.4907,111.5886,72903.0
2024-01-23 13:50:00,114.01,114.15,114.0,114.14,95566.0,111.5886,111.7256,111.5788,111.7158,95566.0
2024-01-23 13:55:00,114.14,114.19,114.0,114.19,105807.0,111.7158,111.7648,111.5788,111.7648,105807.0
2024-01-23 14:00:00,114.19,114.23,114.02,114.04,79771.0,111.7648,111.8039,111.5984,111.618,79771.0
2024-01-23 14:05:00,114.04,114.08,114.0,114.07,90497.0,111.618,111.6571,111.5788,111.6473,90497.0
2024-01-23 14:10:00,114.07,114.28,114.06,114.24,166916.0,111.6473,111.8529,111.6375,111.8137,166916.0
2024-01-23 14:15:00,114.25,114.31,114.17,114.28,96055.0,111.8235,111.8822,111.7452,111.8529,96055.0
2024-01-23 14:20:00,114.29,114.34,114.27,114.31,82033.0,111.8627,111.9116,111.8431,111.8822,82033.0
2024-01-23 14:25:00,114.3,114.39,114.26,114.37,87013.0,111.8724,111.9605,111.8333,111.941,87013.0
2024-01-23 14:30:00,114.39,114.4,114.28,114.4,89882.0,111.9605,111.9703,111.8529,111.9703,89882.0
2024-01-23 14:35:00,114.41,114.46,114.38,114.42,56583.0,111.9801,112.029,111.9507,111.9899,56583.0
2024-01-23 14:40:00,114.41,114.44,114.24,114.42,149838.0,111.9801,112.0095,111.8137,111.9899,149838.0
2024-01-23 14:45:00,114.42,114.5,114.4,114.42,76749.0,111.9899,112.0682,111.9703,111.9899,76749.0
2024-01-23 14:50:00,114.42,114.44,114.37,114.42,86625.0,111.9899,112.0095,111.941,111.9899,86625.0
2024-01-23 14:55:00,114.42,114.44,114.31,114.35,145839.0,111.9899,112.0095,111.8822,111.9214,145839.0
2024-01-23 15:00:00,114.35,114.39,114.26,114.32,106216.0,111.9214,111.9605,111.8333,111.892,106216.0
2024-01-23 15:05:00,114.32,114.45,114.28,114.34,138799.0,111.892,112.0193,111.8529,111.9116,138799.0
2024-01-23 15:10:00,114.35,114.44,114.3,114.43,122827.0,111.9214,112.0095,111.8724,111.9997,122827.0
2024-01-23 15:15:00,114.43,114.52,114.39,114.5,150870.0,111.9997,112.0878,111.9605,112.0682,150870.0
2024-01-23 15:20:00,114.5,114.62,114.38,114.54,160661.0,112.0682,112.1856,111.9507,112.1073,160661.0
2024-01-23 15:25:00,114.54,114.62,114.48,114.59,108050.0,112.1073,112.1856,112.0486,112.1563,108050.0
2024-01-23 15:30:00,114.59,114.61,114.43,114.49,155176.0,112.1563,112.1759,111.9997,112.0584,155176.0
2024-01-23 15:35:00,114.48,114.49,114.4,114.4,113568.0,112.0486,112.0584,111.9703,111.9703,113568.0
2024-01-23 15:40:00,114.4,114.52,114.39,114.46,198826.0,111.9703,112.0878,111.9605,112.029,198826.0
2024-01-23 15:45:00,114.46,114.52,114.25,114.27,270254.0,112.029,112.0878,111.8235,111.8431,270254.0
2024-01-23 15:50:00,114.26,114.41,114.24,114.29,389420.0,111.8333,111.9801,111.8137,111.8627,389420.0
2024-01-23 15:55:00,114.29,114.41,114.1,114.11,809110.0,111.8627,111.9801,111.6767,111.6865,809110.0
2024-01-24 09:30:00,115.33,115.81,114.91,115.02,736274.0,112.8806,113.3504,112.4695,112.5771,736274.0
2024-01-24 09:35:00,115.01,115.18,114.61,114.82,266976.0,112.5674,112.7338,112.1759,112.3814,266976.0
2024-01-24 09:40:00,114.81,115.34,114.78,115.15,249873.0,112.3716,112.8904,112.3422,112.7044,249873.0
2024-01-24 09:45:00,115.11,115.15,114.65,114.9,232652.0,112.6652,112.7044,112.215,112.4597,232652.0
2024-01-24 09:50:00,114.91,115.2,114.84,115.02,131051.0,112.4695,112.7533,112.401,112.5771,131051.0
2024-01-24 09:55:00,115.04,115.41,115.03,115.4,150162.0,112.5967,112.9589,112.5869,112.9491,150162.0
2024-01-24 10:00:00,115.39,115.56,115.21,115.53,236713.0,112.9393,113.1057,112.7631,113.0763,236713.0
2024-01-24 10:05:00,115.53,116.26,115.42,116.23,497741.0,113.0763,113.7908,112.9687,113.7614,497741.0
2024-01-24 10:10:00,116.23,117.08,116.23,117.08,846638.0,113.7614,114.5934,113.7614,114.5934,846638.0
2024-01-24 10:15:00,117.1,117.16,116.67,117.09,319805.0,114.613,114.6717,114.1921,114.6032,319805.0
2024-01-24 10:20:00,117.12,117.6,117.11,117.37,621116.0,114.6325,115.1024,114.6228,114.8772,621116.0
2024-01-24 10:25:00,117.37,117.84,117.32,117.76,407225.0,114.8772,115.3373,114.8283,115.259,407225.0
2024-01-24 10:30:00,117.78,118.19,117.23,118.16,580124.0,115.2785,115.6798,114.7402,115.6505,580124.0
2024-01-24 10:35:00,118.16,118.56,117.93,118.46,640856.0,115.6505,116.042,115.4253,115.9441,640856.0
2024-01-24 10:40:00,118.48,118.7,118.27,118.68,372833.0,115.9637,116.179,115.7581,116.1594,372833.0
2024-01-24 10:45:00,118.7,118.74,118.21,118.48,324330.0,116.179,116.2181,115.6994,115.9637,324330.0
2024-01-24 10:50:00,118.49,118.65,118.38,118.4,341376.0,115.9735,116.1301,115.8658,115.8854,341376.0
2024-01-24 10:55:00,118.4,118.49,118.24,118.43,239208.0,115.8854,115.9735,115.7288,115.9147,239208.0
2024-01-24 11:00:00,118.44,118.64,118.38,118.63,162459.0,115.9245,116.1203,115.8658,116.1105,162459.0
2024-01-24 11:05:00,118.63,118.7,117.96,118.33,255343.0,116.1105,116.179,115.4547,115.8168,255343.0
2024-01-24 11:10:00,118.31,118.42,118.12,118.19,297853.0,115.7973,115.9049,115.6113,115.6798,297853.0
2024-01-24 11:15:00,118.19,118.22,118.02,118.15,230358.0,115.6798,115.7092,115.5134,115.6407,230358.0
2024-01-24 11:20:00,118.14,118.19,117.89,117.96,175293.0,115.6309,115.6798,115.3862,115.4547,175293.0
2024-01-24 11:25:00,117.96,118.06,117.85,117.99,154281.0,115.4547,115.5526,115.347,115.4841,154281.0
2024-01-24 11:30:00,118.0,118.04,117.8,118.04,87522.0,115.4939,115.533,115.2981,115.533,87522.0
2024-01-24 11:35:00,118.05,118.39,118.02,118.35,164310.0,115.5428,115.8756,115.5134,115.8364,164310.0
2024-01-24 11:40:00,118.34,118.45,118.12,118.12,152068.0,115.8266,115.9343,115.6113,115.6113,152068.0
2024-01-24 11:45:00,118.12,118.36,118.11,118.15,120222.0,115.6113,115.8462,115.6015,115.6407,120222.0
2024-01-24 11:50:00,118.16,118.23,117.91,118.1,123919.0,115.6505,115.719,115.4058,115.5917,123919.0
2024-01-24 11:55:00,118.09,118.28,118.08,118.24,116938.0,115.5819,115.7679,115.5722,115.7288,116938.0
2024-01-24 12:00:00,118.25,118.33,117.88,118.03,119171.0,115.7385,115.8168,115.3764,115.5232,119171.0
2024-01-24 12:05:00,118.02,118.3,117.94,118.28,92091.0,115.5134,115.7875,115.4351,115.7679,92091.0
2024-01-24 12:10:00,118.29,118.38,118.12,118.23,142406.0,115.7777,115.8658,115.6113,115.719,142406.0
2024-01-24 12:15:00,118.22,118.43,118.06,118.24,148301.0,115.7092,115.9147,115.5526,115.7288,148301.0
2024-01-24 12:20:00,118.24,118.4,118.21,118.34,143363.0,115.7288,115.8854,115.6994,115.8266,143363.0
2024-01-24 12:25:00,118.34,118.46,118.33,118.41,138425.0,115.8266,115.9441,115.8168,115.8951,138425.0
2024-01-24 12:30:00,118.42,118.7,118.39,118.68,200579.0,115.9049,116.179,115.8756,116.1594,200579.0
2024-01-24 12:35:00,118.68,118.85,118.6,118.78,200743.0,116.1594,116.3258,116.0811,116.2573,200743.0
2024-01-24 12:40:00,118.78,118.8,118.66,118.75,167889.0,116.2573,116.2769,116.1398,116.2279,167889.0
2024-01-24 12:45:00,118.75,118.78,118.44,118.45,191041.0,116.2279,116.2573,115.9245,115.9343,191041.0
2024-01-24 12:50:00,118.44,118.59,118.43,118.54,85931.0,115.9245,116.0713,115.9147,116.0224,85931.0
2024-01-24 12:55:00,118.55,118.58,118.34,118.34,145393.0,116.0322,116.0615,115.8266,115.8266,145393.0
2024-01-24 13:00:00,118.34,118.43,118.1,118.23,276221.0,115.8266,115.9147,115.5917,115.719,276221.0
2024-01-24 13:05:00,118.23,118.3,118.05,118.18,105231.0,115.719,115.7875,115.5428,115.67,105231.0
2024-01-24 13:10:00,118.17,118.18,117.86,117.91,128825.0,115.6602,115.67,115.3568,115.4058,128825.0
2024-01-24 13:15:00,117.89,117.99,117.7,117.75,90467.0,115.3862,115.4841,115.2002,115.2492,90467.0
2024-01-24 13:20:00,117.75,117.93,117.75,117.85,132842.0,115.2492,115.4253,115.2492,115.347,132842.0
2024-01-24 13:25:00,117.85,117.99,117.74,117.83,122057.0,115.347,115.4841,115.2394,115.3275,122057.0
2024-01-24 13:30:00,117.84,117.88,117.67,117.71,65022.0,115.3373,115.3764,115.1709,115.21,65022.0
2024-01-24 13:35:00,117.71,117.71,117.35,117.35,119938.0,115.21,115.21,114.8577,114.8577,119938.0
2024-01-24 13:40:00,117.36,117.37,117.18,117.2,153295.0,114.8675,114.8772,114.6913,114.7108,153295.0
2024-01-24 13:45:00,117.18,117.3,117.12,117.28,178971.0,114.6913,114.8087,114.6325,114.7891,178971.0
2024-01-24 13:50:00,117.28,117.43,117.24,117.41,114234.0,114.7891,114.936,114.75,114.9164,114234.0
2024-01-24 13:55:00,117.41,117.42,117.2,117.2,77866.0,114.9164,114.9262,114.7108,114.7108,77866.0
2024-01-24 14:00:00,117.18,117.29,117.13,117.29,123217.0,114.6913,114.7989,114.6423,114.7989,123217.0
2024-01-24 14:05:00,117.29,117.29,117.11,117.12,144699.0,114.7989,114.7989,114.6228,114.6325,144699.0
2024-01-24 14:10:00,117.12,117.29,117.06,117.12,97557.0,114.6325,114.7989,114.5738,114.6325,97557.0
2024-01-24 14:15:00,117.12,117.18,116.98,117.05,128084.0,114.6325,114.6913,114.4955,114.564,128084.0
2024-01-24 14:20:00,117.04,117.07,116.51,116.58,185700.0,114.5542,114.5836,114.0355,114.104,185700.0
2024-01-24 14:25:00,116.58,116.75,116.53,116.65,80192.0,114.104,114.2704,114.0551,114.1725,80192.0
2024-01-24 14:30:00,116.65,116.78,116.53,116.6,81662.0,114.1725,114.2998,114.0551,114.1236,81662.0
2024-01-24 14:35:00,116.61,116.65,116.51,116.6,76226.0,114.1334,114.1725,114.0355,114.1236,76226.0
2024-01-24 14:40:00,116.62,116.73,116.59,116.72,125501.0,114.1432,114.2508,114.1138,114.241,125501.0
2024-01-24 14:45:00,116.72,116.95,116.62,116.73,183036.0,114.241,114.4662,114.1432,114.2508,183036.0
2024-01-24 14:50:00,116.74,116.92,116.72,116.84,67237.0,114.2606,114.4368,114.241,114.3585,67237.0
2024-01-24 14:55:00,116.83,116.86,116.65,116.77,71004.0,114.3487,114.3781,114.1725,114.29,71004.0
2024-01-24 15:00:00,116.77,116.91,116.61,116.91,90986.0,114.29,114.427,114.1334,114.427,90986.0
2024-01-24 15:05:00,116.91,117.05,116.9,117.02,109577.0,114.427,114.564,114.4172,114.5347,109577.0
2024-01-24 15:10:00,117.02,117.03,116.74,116.78,121741.0,114.5347,114.5445,114.2606,114.2998,121741.0
2024-01-24 15:15:00,116.78,116.79,116.54,116.55,150878.0,114.2998,114.3096,114.0649,114.0747,150878.0
2024-01-24 15:20:00,116.54,116.69,116.49,116.66,102301.0,114.0649,114.2117,114.0159,114.1823,102301.0
2024-01-24 15:25:00,116.64,116.66,116.38,116.4,76087.0,114.1627,114.1823,113.9083,113.9278,76087.0
2024-01-24 15:30:00,116.41,116.71,116.37,116.61,105359.0,113.9376,114.2313,113.8985,114.1334,105359.0
2024-01-24 15:35:00,116.62,116.71,116.58,116.67,167112.0,114.1432,114.2313,114.104,114.1921,167112.0
2024-01-24 15:40:00,116.68,116.86,116.66,116.84,159655.0,114.2019,114.3781,114.1823,114.3585,159655.0
2024-01-24 15:45:00,116.84,116.85,116.63,116.69,309393.0,114.3585,114.3683,114.153,114.2117,309393.0
2024-01-24 15:50:00,116.69,116.69,116.54,116.59,243449.0,114.2117,114.2117,114.0649,114.1138,243449.0
2024-01-24 15:55:00,116.59,116.73,116.5,116.5,604629.0,114.1138,114.2508,114.0257,114.0257,604629.0
2024-01-25 09:30:00,118.02,118.84,117.54,118.67,1053782.0,115.5134,116.316,115.0436,116.1496,1053782.0
2024-01-25 09:35:00,118.69,118.69,117.63,118.44,349427.0,116.1692,116.1692,115.1317,115.9245,349427.0
2024-01-25 09:40:00,118.4,118.52,117.97,118.25,524359.0,115.8854,116.0028,115.4645,115.7385,524359.0
2024-01-25 09:45:00,118.27,118.68,118.2,118.63,360735.0,115.7581,116.1594,115.6896,116.1105,360735.0
2024-01-25 09:50:00,118.62,118.77,117.84,117.93,408903.0,116.1007,116.2475,115.3373,115.4253,408903.0
2024-01-25 09:55:00,117.93,118.02,117.32,117.44,279840.0,115.4253,115.5134,114.8283,114.9458,279840.0
2024-01-25 10:00:00,117.44,117.58,117.18,117.5,233405.0,114.9458,115.0828,114.6913,115.0045,233405.0
2024-01-25 10:05:00,117.5,117.51,117.14,117.28,126302.0,115.0045,115.0143,114.6521,114.7891,126302.0
2024-01-25 10:10:00,117.28,117.37,117.07,117.24,133356.0,114.7891,114.8772,114.5836,114.75,133356.0
2024-01-25 10:15:00,117.24,117.57,117.23,117.55,261151.0,114.75,115.073,114.7402,115.0534,261151.0
2024-01-25 10:20:00,117.57,117.63,117.31,117.32,175185.0,115.073,115.1317,114.8185,114.8283,175185.0
2024-01-25 10:25:00,117.34,117.69,117.33,117.61,74896.0,114.8479,115.1904,114.8381,115.1121,74896.0
2024-01-25 10:30:00,117.61,117.7,117.31,117.31,98902.0,115.1121,115.2002,114.8185,114.8185,98902.0
2024-01-25 10:35:00,117.31,117.33,117.04,117.22,89419.0,114.8185,114.8381,114.5542,114.7304,89419.0
2024-01-25 10:40:00,117.22,117.73,117.21,117.52,109740.0,114.7304,115.2296,114.7206,115.0241,109740.0
2024-01-25 10:45:00,117.5,117.53,117.15,117.2,74993.0,115.0045,115.0338,114.6619,114.7108,74993.0
2024-01-25 10:50:00,117.23,117.38,117.17,117.18,112609.0,114.7402,114.887,114.6815,114.6913,112609.0
2024-01-25 10:55:00,117.16,117.17,117.04,117.08,58734.0,114.6717,114.6815,114.5542,114.5934,58734.0
2024-01-25 11:00:00,117.08,117.2,117.0,117.16,90420.0,114.5934,114.7108,114.5151,114.6717,90420.0
2024-01-25 11:05:00,117.15,117.39,117.13,117.39,80016.0,114.6619,114.8968,114.6423,114.8968,80016.0
2024-01-25 11:10:00,117.39,117.4,117.15,117.21,111060.0,114.8968,114.9066,114.6619,114.7206,111060.0
2024-01-25 11:15:00,117.21,117.35,117.17,117.33,90966.0,114.7206,114.8577,114.6815,114.8381,90966.0
2024-01-25 11:20:00,117.33,117.37,117.17,117.18,106915.0,114.8381,114.8772,114.6815,114.6913,106915.0
2024-01-25 11:25:00,117.17,117.33,117.05,117.28,63847.0,114.6815,114.8381,114.564,114.7891,63847.0
2024-01-25 11:30:00,117.29,117.49,117.21,117.46,65758.0,114.7989,114.9947,114.7206,114.9653,65758.0
2024-01-25 11:35:00,117.45,117.5,117.15,117.38,112827.0,114.9555,115.0045,114.6619,114.887,112827.0
2024-01-25 11:40:00,117.39,117.46,117.32,117.33,62511.0,114.8968,114.9653,114.8283,114.8381,62511.0
2024-01-25 11:45:00,117.32,117.51,117.3,117.41,59680.0,114.8283,115.0143,114.8087,114.9164,59680.0
2024-01-25 11:50:00,117.4,117.7,117.4,117.5,97967.0,114.9066,115.2002,114.9066,115.0045,97967.0
2024-01-25 11:55:00,117.5,117.63,117.44,117.62,77081.0,115.0045,115.1317,114.9458,115.1219,77081.0
2024-01-25 12:00:00,117.64,117.7,117.54,117.58,73259.0,115.1415,115.2002,115.0436,115.0828,73259.0
2024-01-25 12:05:00,117.58,117.59,117.32,117.44,194363.0,115.0828,115.0926,114.8283,114.9458,194363.0
2024-01-25 12:10:00,117.43,117.68,117.37,117.65,168392.0,114.936,115.1807,114.8772,115.1513,168392.0
2024-01-25 12:15:00,117.64,117.88,117.55,117.56,155262.0,115.1415,115.3764,115.0534,115.0632,155262.0
2024-01-25 12:20:00,117.56,117.68,117.48,117.68,121638.0,115.0632,115.1807,114.9849,115.1807,121638.0
2024-01-25 12:25:00,117.68,117.86,117.62,117.65,98623.0,115.1807,115.3568,115.1219,115.1513,98623.0
2024-01-25 12:30:00,117.65,117.71,117.37,117.45,89436.0,115.1513,115.21,114.8772,114.9555,89436.0
2024-01-25 12:35:00,117.44,117.46,117.31,117.38,77527.0,114.9458,114.9653,114.8185,114.887,77527.0
2024-01-25 12:40:00,117.38,117.57,117.34,117.53,62387.0,114.887,115.073,114.8479,115.0338,62387.0
2024-01-25 12:45:00,117.53,117.53,117.42,117.51,60516.0,115.0338,115.0338,114.9262,115.0143,60516.0
2024-01-25 12:50:00,117.51,117.53,117.25,117.32,107859.0,115.0143,115.0338,114.7598,114.8283,107859.0
2024-01-25 12:55:00,117.32,117.49,117.28,117.44,37484.0,114.8283,114.9947,114.7891,114.9458,37484.0
2024-01-25 13:00:00,117.44,117.56,117.32,117.37,69758.0,114.9458,115.0632,114.8283,114.8772,69758.0
2024-01-25 13:05:00,117.37,117.75,117.37,117.7,42334.0,114.8772,115.2492,114.8772,115.2002,42334.0
2024-01-25 13:10:00,117.71,117.71,117.59,117.61,49201.0,115.21,115.21,115.0926,115.1121,49201.0
2024-01-25 13:15:00,117.62,117.62,117.34,117.37,72111.0,115.1219,115.1219,114.8479,114.8772,72111.0
2024-01-25 13:20:00,117.36,117.46,117.31,117.33,59950.0,114.8675,114.9653,114.8185,114.8381,59950.0
2024-01-25 13:25:00,117.33,117.52,117.31,117.51,52693.0,114.8381,115.0241,114.8185,115.0143,52693.0
2024-01-25 13:30:00,117.5,117.51,117.22,117.24,130972.0,115.0045,115.0143,114.7304,114.75,130972.0
2024-01-25 13:35:00,117.23,117.46,117.18,117.4,72544.0,114.7402,114.9653,114.6913,114.9066,72544.0
2024-01-25 13:40:00,117.4,117.53,117.3,117.52,37364.0,114.9066,115.0338,114.8087,115.0241,37364.0
2024-01-25 13:45:00,117.52,117.53,117.39,117.41,75213.0,115.0241,115.0338,114.8968,114.9164,75213.0
2024-01-25 13:50:00,117.41,117.43,117.27,117.29,66369.0,114.9164,114.936,114.7794,114.7989,66369.0
2024-01-25 13:55:00,117.3,117.31,117.0,117.08,211504.0,114.8087,114.8185,114.5151,114.5934,211504.0
2024-01-25 14:00:00,117.07,117.07,116.8,116.93,107988.0,114.5836,114.5836,114.3193,114.4466,107988.0
2024-01-25 14:05:00,116.93,116.93,116.57,116.64,77283.0,114.4466,114.4466,114.0942,114.1627,77283.0
2024-01-25 14:10:00,116.64,116.95,116.63,116.75,133485.0,114.1627,114.4662,114.153,114.2704,133485.0
2024-01-25 14:15:00,116.76,116.82,116.61,116.8,70925.0,114.2802,114.3389,114.1334,114.3193,70925.0
2024-01-25 14:20:00,116.81,116.83,116.5,116.51,123680.0,114.3291,114.3487,114.0257,114.0355,123680.0
2024-01-25 14:25:00,116.5,116.63,116.48,116.58,99036.0,114.0257,114.153,114.0061,114.104,99036.0
2024-01-25 14:30:00,116.57,116.8,116.56,116.78,69627.0,114.0942,114.3193,114.0844,114.2998,69627.0
2024-01-25 14:35:00,116.78,116.86,116.64,116.79,86741.0,114.2998,114.3781,114.1627,114.3096,86741.0
2024-01-25 14:40:00,116.8,117.08,116.8,117.06,74707.0,114.3193,114.5934,114.3193,114.5738,74707.0
2024-01-25 14:45:00,117.04,117.14,116.95,117.03,71194.0,114.5542,114.6521,114.4662,114.5445,71194.0
2024-01-25 14:50:00,117.02,117.12,116.88,117.06,83630.0,114.5347,114.6325,114.3976,114.5738,83630.0
2024-01-25 14:55:00,117.06,117.13,116.96,117.09,71399.0,114.5738,114.6423,114.4759,114.6032,71399.0
2024-01-25 15:00:00,117.09,117.28,117.03,117.21,96651.0,114.6032,114.7891,114.5445,114.7206,96651.0
2024-01-25 15:05:00,117.21,117.21,116.96,117.06,100947.0,114.7206,114.7206,114.4759,114.5738,100947.0
2024-01-25 15:10:00,117.06,117.15,116.88,116.9,57524.0,114.5738,114.6619,114.3976,114.4172,57524.0
2024-01-25 15:15:00,116.9,117.09,116.88,117.08,65113.0,114.4172,114.6032,114.3976,114.5934,65113.0
2024-01-25 15:20:00,117.09,117.15,116.9,116.91,87447.0,114.6032,114.6619,114.4172,114.427,87447.0
2024-01-25 15:25:00,116.91,117.01,116.89,116.95,93253.0,114.427,114.5249,114.4074,114.4662,93253.0
2024-01-25 15:30:00,116.94,117.09,116.89,117.01,129118.0,114.4564,114.6032,114.4074,114.5249,129118.0
2024-01-25 15:35:00,117.01,117.08,116.77,116.82,115255.0,114.5249,114.5934,114.29,114.3389,115255.0
2024-01-25 15:40:00,116.82,116.91,116.8,116.86,132645.0,114.3389,114.427,114.3193,114.3781,132645.0
2024-01-25 15:45:00,116.86,116.94,116.82,116.93,149601.0,114.3781,114.4564,114.3389,114.4466,149601.0
2024-01-25 15:50:00,116.93,117.05,116.66,116.78,339768.0,114.4466,114.564,114.1823,114.2998,339768.0
2024-01-25 15:55:00,116.77,116.86,116.56,116.57,643042.0,114.29,114.3781,114.0844,114.0942,643042.0
2024-01-26 09:30:00,116.9,117.34,116.3,117.13,454757.0,114.4172,114.8479,113.83,114.6423,454757.0
2024-01-26 09:35:00,117.11,117.2,116.63,117.01,172601.0,114.6228,114.7108,114.153,114.5249,172601.0
2024-01-26 09:40:00,117.01,117.22,116.82,116.92,265328.0,114.5249,114.7304,114.3389,114.4368,265328.0
2024-01-26 09:45:00,116.9,117.07,116.74,117.03,149060.0,114.4172,114.5836,114.2606,114.5445,149060.0
2024-01-26 09:50:00,117.07,117.13,116.4,116.75,270659.0,114.5836,114.6423,113.9278,114.2704,270659.0
2024-01-26 09:55:00,116.7,117.32,116.54,117.32,129357.0,114.2215,114.8283,114.0649,114.8283,129357.0
2024-01-26 10:00:00,117.3,117.36,117.04,117.15,137238.0,114.8087,114.8675,114.5542,114.6619,137238.0
2024-01-26 10:05:00,117.11,117.85,117.04,117.78,168166.0,114.6228,115.347,114.5542,115.2785,168166.0
2024-01-26 10:10:00,117.79,117.82,117.48,117.55,178410.0,115.2883,115.3177,114.9849,115.0534,178410.0
2024-01-26 10:15:00,117.55,117.56,117.21,117.52,82103.0,115.0534,115.0632,114.7206,115.0241,82103.0
2024-01-26 10:20:00,117.51,117.93,117.49,117.72,164017.0,115.0143,115.4253,114.9947,115.2198,164017.0
2024-01-26 10:25:00,117.73,117.92,117.72,117.76,132572.0,115.2296,115.4156,115.2198,115.259,132572.0
2024-01-26 10:30:00,117.76,118.04,117.72,117.73,152094.0,115.259,115.533,115.2198,115.2296,152094.0
2024-01-26 10:35:00,117.74,117.79,117.37,117.42,135957.0,115.2394,115.2883,114.8772,114.9262,135957.0
2024-01-26 10:40:00,117.42,117.56,117.35,117.37,62248.0,114.9262,115.0632,114.8577,114.8772,62248.0
2024-01-26 10:45:00,117.41,117.53,117.33,117.45,65365.0,114.9164,115.0338,114.8381,114.9555,65365.0
2024-01-26 10:50:00,117.47,117.73,117.44,117.73,57830.0,114.9751,115.2296,114.9458,115.2296,57830.0
2024-01-26 10:55:00,117.74,117.84,117.72,117.77,66015.0,115.2394,115.3373,115.2198,115.2687,66015.0
2024-01-26 11:00:00,117.77,117.8,117.48,117.48,60088.0,115.2687,115.2981,114.9849,114.9849,60088.0
2024-01-26 11:05:00,117.5,117.83,117.41,117.78,97207.0,115.0045,115.3275,114.9164,115.2785,97207.0
2024-01-26 11:10:00,117.79,117.97,117.66,117.7,70084.0,115.2883,115.4645,115.1611,115.2002,70084.0
2024-01-26 11:15:00,117.69,117.75,117.59,117.67,76139.0,115.1904,115.2492,115.0926,115.1709,76139.0
2024-01-26 11:20:00,117.68,117.79,117.54,117.6,53740.0,115.1807,115.2883,115.0436,115.1024,53740.0
2024-01-26 11:25:00,117.61,117.71,117.56,117.58,59709.0,115.1121,115.21,115.0632,115.0828,59709.0
2024-01-26 11:30:00,117.59,117.6,117.42,117.43,43668.0,115.0926,115.1024,114.9262,114.936,43668.0
2024-01-26 11:35:00,117.43,117.46,117.12,117.15,81833.0,114.936,114.9653,114.6325,114.6619,81833.0
2024-01-26 11:40:00,117.15,117.2,117.05,117.16,53692.0,114.6619,114.7108,114.564,114.6717,53692.0
2024-01-26 11:45:00,117.16,117.52,117.14,117.52,108838.0,114.6717,115.0241,114.6521,115.0241,108838.0
2024-01-26 11:50:00,117.52,117.53,117.33,117.34,69229.0,115.0241,115.0338,114.8381,114.8479,69229.0
2024-01-26 11:55:00,117.33,117.48,117.33,117.46,30082.0,114.8381,114.9849,114.8381,114.9653,30082.0
2024-01-26 12:00:00,117.46,117.46,117.36,117.4,50378.0,114.9653,114.9653,114.8675,114.9066,50378.0
2024-01-26 12:05:00,117.4,117.48,117.32,117.36,48737.0,114.9066,114.9849,114.8283,114.8675,48737.0
2024-01-26 12:10:00,117.35,117.51,117.31,117.47,79698.0,114.8577,115.0143,114.8185,114.9751,79698.0
2024-01-26 12:15:00,117.47,117.52,117.43,117.5,40238.0,114.9751,115.0241,114.936,115.0045,40238.0
2024-01-26 12:20:00,117.51,117.56,117.42,117.46,70173.0,115.0143,115.0632,114.9262,114.9653,70173.0
2024-01-26 12:25:00,117.47,117.48,117.4,117.47,47184.0,114.9751,114.9849,114.9066,114.9751,47184.0
2024-01-26 12:30:00,117.47,117.48,117.06,117.11,63384.0,114.9751,114.9849,114.5738,114.6228,63384.0
2024-01-26 12:35:00,117.1,117.1,116.73,116.94,93018.0,114.613,114.613,114.2508,114.4564,93018.0
2024-01-26 12:40:00,116.93,116.97,116.73,116.77,109794.0,114.4466,114.4857,114.2508,114.29,109794.0
2024-01-26 12:45:00,116.76,116.77,116.62,116.64,95492.0,114.2802,114.29,114.1432,114.1627,95492.0
2024-01-26 12:50:00,116.63,116.74,116.51,116.57,87173.0,114.153,114.2606,114.0355,114.0942,87173.0
2024-01-26 12:55:00,116.57,116.57,116.34,116.4,157756.0,114.0942,114.0942,113.8691,113.9278,157756.0
2024-01-26 13:00:00,116.4,116.62,116.31,116.6,39197.0,113.9278,114.1432,113.8398,114.1236,39197.0
2024-01-26 13:05:00,116.6,116.74,116.57,116.74,54953.0,114.1236,114.2606,114.0942,114.2606,54953.0
2024-01-26 13:10:00,116.73,116.82,116.68,116.68,71948.0,114.2508,114.3389,114.2019,114.2019,71948.0
2024-01-26 13:15:00,116.68,116.76,116.59,116.59,64327.0,114.2019,114.2802,114.1138,114.1138,64327.0
2024-01-26 13:20:00,116.61,116.86,116.6,116.79,44124.0,114.1334,114.3781,114.1236,114.3096,44124.0
2024-01-26 13:25:00,116.78,116.88,116.73,116.8,39338.0,114.2998,114.3976,114.2508,114.3193,39338.0
2024-01-26 13:30:00,116.81,116.83,116.73,116.82,23693.0,114.3291,114.3487,114.2508,114.3389,23693.0
2024-01-26 13:35:00,116.82,116.85,116.77,116.8,42933.0,114.3389,114.3683,114.29,114.3193,42933.0
2024-01-26 13:40:00,116.8,116.87,116.71,116.84,74603.0,114.3193,114.3879,114.2313,114.3585,74603.0
2024-01-26 13:45:00,116.84,116.86,116.57,116.58,58621.0,114.3585,114.3781,114.0942,114.104,58621.0
2024-01-26 13:50:00,116.55,116.63,116.47,116.55,46914.0,114.0747,114.153,113.9964,114.0747,46914.0
2024-01-26 13:55:00,116.54,116.67,116.47,116.59,53723.0,114.0649,114.1921,113.9964,114.1138,53723.0
2024-01-26 14:00:00,116.6,116.91,116.58,116.84,65800.0,114.1236,114.427,114.104,114.3585,65800.0
2024-01-26 14:05:00,116.84,116.85,116.69,116.75,43203.0,114.3585,114.3683,114.2117,114.2704,43203.0
2024-01-26 14:10:00,116.75,116.84,116.73,116.83,37715.0,114.2704,114.3585,114.2508,114.3487,37715.0
2024-01-26 14:15:00,116.83,116.91,116.81,116.83,36117.0,114.3487,114.427,114.3291,114.3487,36117.0
2024-01-26 14:20:00,116.84,116.92,116.75,116.85,31859.0,114.3585,114.4368,114.2704,114.3683,31859.0
2024-01-26 14:25:00,116.85,116.92,116.82,116.86,35512.0,114.3683,114.4368,114.3389,114.3781,35512.0
2024-01-26 14:30:00,116.86,116.9,116.81,116.85,39819.0,114.3781,114.4172,114.3291,114.3683,39819.0
2024-01-26 14:35:00,116.85,116.97,116.85,116.97,45564.0,114.3683,114.4857,114.3683,114.4857,45564.0
2024-01-26 14:40:00,116.97,117.19,116.97,117.18,56805.0,114.4857,114.7011,114.4857,114.6913,56805.0
2024-01-26 14:45:00,117.18,117.22,117.11,117.2,41671.0,114.6913,114.7304,114.6228,114.7108,41671.0
2024-01-26 14:50:00,117.21,117.3,117.13,117.15,53561.0,114.7206,114.8087,114.6423,114.6619,53561.0
2024-01-26 14:55:00,117.14,117.22,117.08,117.17,38584.0,114.6521,114.7304,114.5934,114.6815,38584.0
2024-01-26 15:00:00,117.17,117.21,117.01,117.04,41372.0,114.6815,114.7206,114.5249,114.5542,41372.0
2024-01-26 15:05:00,117.03,117.03,116.91,116.97,47388.0,114.5445,114.5445,114.427,114.4857,47388.0
2024-01-26 15:10:00,116.97,117.24,116.96,117.23,77135.0,114.4857,114.75,114.4759,114.7402,77135.0
2024-01-26 15:15:00,117.24,117.28,117.16,117.18,77067.0,114.75,114.7891,114.6717,114.6913,77067.0
2024-01-26 15:20:00,117.17,117.24,117.15,117.18,77078.0,114.6815,114.75,114.6619,114.6913,77078.0
2024-01-26 15:25:00,117.18,117.25,117.09,117.13,56518.0,114.6913,114.7598,114.6032,114.6423,56518.0
2024-01-26 15:30:00,117.12,117.15,117.02,117.07,74568.0,114.6325,114.6619,114.5347,114.5836,74568.0
2024-01-26 15:35:00,117.06,117.11,117.05,117.06,87001.0,114.5738,114.6228,114.564,114.5738,87001.0
2024-01-26 15:40:00,117.05,117.12,117.01,117.12,105071.0,114.564,114.6325,114.5249,114.6325,105071.0
2024-01-26 15:45:00,117.12,117.28,117.04,117.27,196965.0,114.6325,114.7891,114.5542,114.7794,196965.0
2024-01-26 15:50:00,117.27,117.29,117.07,117.17,198839.0,114.7794,114.7989,114.5836,114.6815,198839.0
2024-01-26 15:55:00,117.17,117.35,117.17,117.28,476266.0,114.6815,114.8577,114.6815,114.7891,476266.0
2024-01-29 09:30:00,117.17,117.71,116.94,117.55,556346.0,114.6815,115.21,114.4564,115.0534,556346.0
2024-01-29 09:35:00,117.6,117.84,117.42,117.66,103487.0,115.1024,115.3373,114.9262,115.1611,103487.0
2024-01-29 09:40:00,117.65,117.88,117.4,117.43,111352.0,115.1513,115.3764,114.9066,114.936,111352.0
2024-01-29 09:45:00,117.45,117.61,117.18,117.23,125845.0,114.9555,115.1121,114.6913,114.7402,125845.0
2024-01-29 09:50:00,117.23,117.26,116.96,117.06,121991.0,114.7402,114.7696,114.4759,114.5738,121991.0
2024-01-29 09:55:00,117.08,117.11,116.68,116.73,96944.0,114.5934,114.6228,114.2019,114.2508,96944.0
2024-01-29 10:00:00,116.74,116.8,116.33,116.43,126521.0,114.2606,114.3193,113.8593,113.9572,126521.0
2024-01-29 10:05:00,116.41,116.45,116.19,116.39,121223.0,113.9376,113.9768,113.7223,113.9181,121223.0
2024-01-29 10:10:00,116.38,116.77,116.37,116.76,74121.0,113.9083,114.29,113.8985,114.2802,74121.0
2024-01-29 10:15:00,116.76,116.84,116.55,116.55,84952.0,114.2802,114.3585,114.0747,114.0747,84952.0
2024-01-29 10:20:00,116.55,116.55,116.29,116.44,79382.0,114.0747,114.0747,113.8202,113.967,79382.0
2024-01-29 10:25:00,116.44,116.59,116.39,116.55,72883.0,113.967,114.1138,113.9181,114.0747,72883.0
2024-01-29 10:30:00,116.54,116.67,116.4,116.52,57858.0,114.0649,114.1921,113.9278,114.0453,57858.0
2024-01-29 10:35:00,116.52,116.59,116.42,116.53,57673.0,114.0453,114.1138,113.9474,114.0551,57673.0
2024-01-29 10:40:00,116.53,116.56,116.34,116.37,55493.0,114.0551,114.0844,113.8691,113.8985,55493.0
2024-01-29 10:45:00,116.37,116.47,116.26,116.35,81053.0,113.8985,113.9964,113.7908,113.8789,81053.0
2024-01-29 10:50:00,116.34,116.54,116.29,116.5,52343.0,113.8691,114.0649,113.8202,114.0257,52343.0
2024-01-29 10:55:00,116.5,116.56,116.4,116.51,63332.0,114.0257,114.0844,113.9278,114.0355,63332.0
2024-01-29 11:00:00,116.51,116.55,116.42,116.47,64391.0,114.0355,114.0747,113.9474,113.9964,64391.0
2024-01-29 11:05:00,116.47,116.49,116.28,116.31,94514.0,113.9964,114.0159,113.8104,113.8398,94514.0
2024-01-29 11:10:00,116.32,116.44,116.31,116.4,126432.0,113.8495,113.967,113.8398,113.9278,126432.0
2024-01-29 11:15:00,116.41,116.46,116.35,116.45,61471.0,113.9376,113.9866,113.8789,113.9768,61471.0
2024-01-29 11:20:00,116.45,116.53,116.38,116.4,66275.0,113.9768,114.0551,113.9083,113.9278,66275.0
2024-01-29 11:25:00,116.41,116.41,116.26,116.38,62624.0,113.9376,113.9376,113.7908,113.9083,62624.0
2024-01-29 11:30:00,116.38,116.4,116.22,116.26,96990.0,113.9083,113.9278,113.7517,113.7908,96990.0
2024-01-29 11:35:00,116.26,116.34,116.12,116.13,111448.0,113.7908,113.8691,113.6538,113.6636,111448.0
2024-01-29 11:40:00,116.12,116.21,116.11,116.12,89235.0,113.6538,113.7419,113.644,113.6538,89235.0
2024-01-29 11:45:00,116.11,116.28,116.09,116.26,112888.0,113.644,113.8104,113.6244,113.7908,112888.0
2024-01-29 11:50:00,116.26,116.35,116.16,116.33,83378.0,113.7908,113.8789,113.6929,113.8593,83378.0
2024-01-29 11:55:00,116.33,116.38,116.3,116.37,61429.0,113.8593,113.9083,113.83,113.8985,61429.0
2024-01-29 12:00:00,116.38,116.41,116.21,116.22,68613.0,113.9083,113.9376,113.7419,113.7517,68613.0
2024-01-29 12:05:00,116.22,116.33,116.18,116.3,38051.0,113.7517,113.8593,113.7125,113.83,38051.0
2024-01-29 12:10:00,116.3,116.4,116.25,116.26,62190.0,113.83,113.9278,113.781,113.7908,62190.0
2024-01-29 12:15:00,116.26,116.31,116.11,116.11,42008.0,113.7908,113.8398,113.644,113.644,42008.0
2024-01-29 12:20:00,116.12,116.21,116.03,116.21,98282.0,113.6538,113.7419,113.5657,113.7419,98282.0
2024-01-29 12:25:00,116.2,116.2,116.05,116.05,57231.0,113.7321,113.7321,113.5853,113.5853,57231.0
2024-01-29 12:30:00,116.06,116.07,115.9,115.93,135740.0,113.5951,113.6048,113.4385,113.4678,135740.0
2024-01-29 12:35:00,115.93,115.93,115.77,115.82,149260.0,113.4678,113.4678,113.3112,113.3602,149260.0
2024-01-29 12:40:00,115.81,115.93,115.78,115.83,64913.0,113.3504,113.4678,113.321,113.3699,64913.0
2024-01-29 12:45:00,115.83,115.86,115.75,115.83,134892.0,113.3699,113.3993,113.2916,113.3699,134892.0
2024-01-29 12:50:00,115.83,116.04,115.82,116.01,186126.0,113.3699,113.5755,113.3602,113.5461,186126.0
2024-01-29 12:55:00,116.01,116.17,115.99,116.01,110110.0,113.5461,113.7027,113.5265,113.5461,110110.0
2024-01-29 13:00:00,116.02,116.04,115.9,115.92,209416.0,113.5559,113.5755,113.4385,113.458,209416.0
2024-01-29 13:05:00,115.93,116.05,115.9,116.05,67690.0,113.4678,113.5853,113.4385,113.5853,67690.0
2024-01-29 13:10:00,116.03,116.09,115.77,115.78,136491.0,113.5657,113.6244,113.3112,113.321,136491.0
2024-01-29 13:15:00,115.79,116.04,115.76,116.0,73276.0,113.3308,113.5755,113.3014,113.5363,73276.0
2024-01-29 13:20:00,116.0,116.04,115.94,115.97,45679.0,113.5363,113.5755,113.4776,113.507,45679.0
2024-01-29 13:25:00,115.98,116.08,115.98,116.05,49618.0,113.5168,113.6146,113.5168,113.5853,49618.0
2024-01-29 13:30:00,116.04,116.09,115.95,115.96,61293.0,113.5755,113.6244,113.4874,113.4972,61293.0
2024-01-29 13:35:00,115.96,116.01,115.88,115.89,75530.0,113.4972,113.5461,113.4189,113.4287,75530.0
2024-01-29 13:40:00,115.88,115.99,115.82,115.95,145316.0,113.4189,113.5265,113.3602,113.4874,145316.0
2024-01-29 13:45:00,115.96,116.05,115.93,115.97,59500.0,113.4972,113.5853,113.4678,113.507,59500.0
2024-01-29 13:50:00,115.97,116.19,115.93,116.16,82170.0,113.507,113.7223,113.4678,113.6929,82170.0
2024-01-29 13:55:00,116.14,116.17,116.01,116.01,116996.0,113.6734,113.7027,113.5461,113.5461,116996.0
2024-01-29 14:00:00,116.01,116.17,116.0,116.16,47449.0,113.5461,113.7027,113.5363,113.6929,47449.0
2024-01-29 14:05:00,116.16,116.22,116.12,116.22,50342.0,113.6929,113.7517,113.6538,113.7517,50342.0
2024-01-29 14:10:00,116.22,116.33,116.2,116.27,69901.0,113.7517,113.8593,113.7321,113.8006,69901.0
2024-01-29 14:15:00,116.27,116.34,116.24,116.27,37946.0,113.8006,113.8691,113.7712,113.8006,37946.0
2024-01-29 14:20:00,116.26,116.33,116.25,116.29,23341.0,113.7908,113.8593,113.781,113.8202,23341.0
2024-01-29 14:25:00,116.28,116.3,116.22,116.29,46837.0,113.8104,113.83,113.7517,113.8202,46837.0
2024-01-29 14:30:00,116.3,116.35,116.27,116.33,49664.0,113.83,113.8789,113.8006,113.8593,49664.0
2024-01-29 14:35:00,116.33,116.42,116.33,116.38,38305.0,113.8593,113.9474,113.8593,113.9083,38305.0
2024-01-29 14:40:00,116.39,116.42,116.31,116.33,45653.0,113.9181,113.9474,113.8398,113.8593,45653.0
2024-01-29 14:45:00,116.33,116.4,116.32,116.38,33878.0,113.8593,113.9278,113.8495,113.9083,33878.0
2024-01-29 14:50:00,116.38,116.53,116.37,116.5,67859.0,113.9083,114.0551,113.8985,114.0257,67859.0
2024-01-29 14:55:00,116.51,116.51,116.44,116.44,67074.0,114.0355,114.0355,113.967,113.967,67074.0
2024-01-29 15:00:00,116.45,116.78,116.45,116.63,103074.0,113.9768,114.2998,113.9768,114.153,103074.0
2024-01-29 15:05:00,116.62,116.7,116.56,116.61,58131.0,114.1432,114.2215,114.0844,114.1334,58131.0
2024-01-29 15:10:00,116.63,116.64,116.53,116.59,42752.0,114.153,114.1627,114.0551,114.1138,42752.0
2024-01-29 15:15:00,116.58,116.87,116.58,116.87,62870.0,114.104,114.3879,114.104,114.3879,62870.0
2024-01-29 15:20:00,116.86,117.02,116.86,117.0,93302.0,114.3781,114.5347,114.3781,114.5151,93302.0
2024-01-29 15:25:00,116.99,117.17,116.98,117.03,109111.0,114.5053,114.6815,114.4955,114.5445,109111.0
2024-01-29 15:30:00,117.03,117.16,117.01,117.08,76634.0,114.5445,114.6717,114.5249,114.5934,76634.0
2024-01-29 15:35:00,117.08,117.11,117.0,117.05,71346.0,114.5934,114.6228,114.5151,114.564,71346.0
2024-01-29 15:40:00,117.05,117.09,116.97,117.06,89463.0,114.564,114.6032,114.4857,114.5738,89463.0
2024-01-29 15:45:00,117.06,117.06,116.81,116.83,119244.0,114.5738,114.5738,114.3291,114.3487,119244.0
2024-01-29 15:50:00,116.83,116.93,116.78,116.88,190193.0,114.3487,114.4466,114.2998,114.3976,190193.0
2024-01-29 15:55:00,116.88,117.03,116.87,116.98,482639.0,114.3976,114.5445,114.3879,114.4955,482639.0
2024-01-30 09:30:00,116.36,117.89,116.05,117.73,543890.0,113.8887,115.3862,113.5853,115.2296,543890.0
2024-01-30 09:35:00,117.77,117.99,117.59,117.65,245636.0,115.2687,115.4841,115.0926,115.1513,245636.0
2024-01-30 09:40:00,117.64,118.01,117.23,117.98,346612.0,115.1415,115.5036,114.7402,115.4743,346612.0
2024-01-30 09:45:00,117.98,117.99,117.23,117.53,129358.0,115.4743,115.4841,114.7402,115.0338,129358.0
2024-01-30 09:50:00,117.55,117.69,117.44,117.6,136863.0,115.0534,115.1904,114.9458,115.1024,136863.0
2024-01-30 09:55:00,117.6,117.78,117.42,117.73,100700.0,115.1024,115.2785,114.9262,115.2296,100700.0
2024-01-30 10:00:00,117.71,117.73,117.05,117.23,126343.0,115.21,115.2296,114.564,114.7402,126343.0
2024-01-30 10:05:00,117.24,117.31,117.0,117.29,76243.0,114.75,114.8185,114.5151,114.7989,76243.0
2024-01-30 10:10:00,117.29,117.37,116.93,117.06,66422.0,114.7989,114.8772,114.4466,114.5738,66422.0
2024-01-30 10:15:00,116.99,117.04,116.69,116.86,74751.0,114.5053,114.5542,114.2117,114.3781,74751.0
2024-01-30 10:20:00,116.87,117.24,116.85,117.19,88286.0,114.3879,114.75,114.3683,114.7011,88286.0
2024-01-30 10:25:00,117.18,117.27,116.84,117.09,111458.0,114.6913,114.7794,114.3585,114.6032,111458.0
2024-01-30 10:30:00,117.06,117.25,116.91,117.04,47359.0,114.5738,114.7598,114.427,114.5542,47359.0
2024-01-30 10:35:00,117.04,117.06,116.78,116.81,79293.0,114.5542,114.5738,114.2998,114.3291,79293.0
2024-01-30 10:40:00,116.82,116.82,116.42,116.45,175898.0,114.3389,114.3389,113.9474,113.9768,175898.0
2024-01-30 10:45:00,116.46,116.47,116.05,116.06,148972.0,113.9866,113.9964,113.5853,113.5951,148972.0
2024-01-30 10:50:00,116.06,116.07,115.77,115.78,225359.0,113.5951,113.6048,113.3112,113.321,225359.0
2024-01-30 10:55:00,115.75,116.47,115.74,116.41,146886.0,113.2916,113.9964,113.2819,113.9376,146886.0
2024-01-30 11:00:00,116.4,116.58,116.34,116.4,124392.0,113.9278,114.104,113.8691,113.9278,124392.0
2024-01-30 11:05:00,116.4,116.57,116.4,116.49,68232.0,113.9278,114.0942,113.9278,114.0159,68232.0
2024-01-30 11:10:00,116.51,116.61,116.38,116.57,60014.0,114.0355,114.1334,113.9083,114.0942,60014.0
2024-01-30 11:15:00,116.57,116.63,116.43,116.57,59030.0,114.0942,114.153,113.9572,114.0942,59030.0
2024-01-30 11:20:00,116.56,116.64,116.51,116.56,60849.0,114.0844,114.1627,114.0355,114.0844,60849.0
2024-01-30 11:25:00,116.55,116.7,116.54,116.64,39396.0,114.0747,114.2215,114.0649,114.1627,39396.0
2024-01-30 11:30:00,116.65,116.81,116.62,116.75,43463.0,114.1725,114.3291,114.1432,114.2704,43463.0
2024-01-30 11:35:00,116.77,116.81,116.61,116.7,53728.0,114.29,114.3291,114.1334,114.2215,53728.0
2024-01-30 11:40:00,116.69,116.72,116.58,116.64,49306.0,114.2117,114.241,114.104,114.1627,49306.0
2024-01-30 11:45:00,116.64,116.79,116.59,116.64,84158.0,114.1627,114.3096,114.1138,114.1627,84158.0
2024-01-30 11:50:00,116.65,116.65,116.33,116.33,82697.0,114.1725,114.1725,113.8593,113.8593,82697.0
2024-01-30 11:55:00,116.33,116.41,116.28,116.41,58432.0,113.8593,113.9376,113.8104,113.9376,58432.0
2024-01-30 12:00:00,116.41,116.57,116.36,116.52,54495.0,113.9376,114.0942,113.8887,114.0453,54495.0
2024-01-30 12:05:00,116.51,116.51,116.27,116.34,89149.0,114.0355,114.0355,113.8006,113.8691,89149.0
2024-01-30 12:10:00,116.34,116.38,116.16,116.17,44733.0,113.8691,113.9083,113.6929,113.7027,44733.0
2024-01-30 12:15:00,116.17,116.17,115.99,116.04,78441.0,113.7027,113.7027,113.5265,113.5755,78441.0
2024-01-30 12:20:00,116.04,116.22,115.92,115.94,53416.0,113.5755,113.7517,113.458,113.4776,53416.0
2024-01-30 12:25:00,115.94,116.05,115.89,115.93,61492.0,113.4776,113.5853,113.4287,113.4678,61492.0
2024-01-30 12:30:00,115.9,115.98,115.7,115.79,65112.0,113.4385,113.5168,113.2427,113.3308,65112.0
2024-01-30 12:35:00,115.77,115.91,115.72,115.91,32501.0,113.3112,113.4482,113.2623,113.4482,32501.0
2024-01-30 12:40:00,115.91,116.05,115.9,115.98,60896.0,113.4482,113.5853,113.4385,113.5168,60896.0
2024-01-30 12:45:00,116.0,116.16,115.98,116.07,31307.0,113.5363,113.6929,113.5168,113.6048,31307.0
2024-01-30 12:50:00,116.07,116.09,115.99,116.01,32147.0,113.6048,113.6244,113.5265,113.5461,32147.0
2024-01-30 12:55:00,116.01,116.01,115.88,115.97,43835.0,113.5461,113.5461,113.4189,113.507,43835.0
2024-01-30 13:00:00,115.97,116.0,115.58,115.59,91551.0,113.507,113.5363,113.1253,113.135,91551.0
2024-01-30 13:05:00,115.59,115.8,115.56,115.75,58273.0,113.135,113.3406,113.1057,113.2916,58273.0
2024-01-30 13:10:00,115.74,115.82,115.63,115.74,40808.0,113.2819,113.3602,113.1742,113.2819,40808.0
2024-01-30 13:15:00,115.75,115.81,115.68,115.72,49029.0,113.2916,113.3504,113.2231,113.2623,49029.0
2024-01-30 13:20:00,115.73,115.74,115.6,115.68,51174.0,113.2721,113.2819,113.1448,113.2231,51174.0
2024-01-30 13:25:00,115.68,115.87,115.68,115.81,40356.0,113.2231,113.4091,113.2231,113.3504,40356.0
2024-01-30 13:30:00,115.83,115.87,115.75,115.84,44550.0,113.3699,113.4091,113.2916,113.3797,44550.0
2024-01-30 13:35:00,115.86,115.92,115.76,115.85,39127.0,113.3993,113.458,113.3014,113.3895,39127.0
2024-01-30 13:40:00,115.84,115.93,115.78,115.92,66419.0,113.3797,113.4678,113.321,113.458,66419.0
2024-01-30 13:45:00,115.93,115.96,115.74,115.82,54365.0,113.4678,113.4972,113.2819,113.3602,54365.0
2024-01-30 13:50:00,115.82,115.84,115.69,115.77,68243.0,113.3602,113.3797,113.2329,113.3112,68243.0
2024-01-30 13:55:00,115.77,115.82,115.69,115.82,54257.0,113.3112,113.3602,113.2329,113.3602,54257.0
2024-01-30 14:00:00,115.82,115.94,115.82,115.84,57097.0,113.3602,113.4776,113.3602,113.3797,57097.0
2024-01-30 14:05:00,115.81,115.82,115.68,115.7,40043.0,113.3504,113.3602,113.2231,113.2427,40043.0
2024-01-30 14:10:00,115.69,115.74,115.6,115.66,36251.0,113.2329,113.2819,113.1448,113.2036,36251.0
2024-01-30 14:15:00,115.68,115.75,115.63,115.68,46575.0,113.2231,113.2916,113.1742,113.2231,46575.0
2024-01-30 14:20:00,115.68,115.77,115.66,115.7,73819.0,113.2231,113.3112,113.2036,113.2427,73819.0
2024-01-30 14:25:00,115.7,116.0,115.69,115.95,80733.0,113.2427,113.5363,113.2329,113.4874,80733.0
2024-01-30 14:30:00,115.94,116.08,115.92,116.08,71610.0,113.4776,113.6146,113.458,113.6146,71610.0
2024-01-30 14:35:00,116.08,116.1,115.94,115.97,50108.0,113.6146,113.6342,113.4776,113.507,50108.0
2024-01-30 14:40:00,115.97,116.0,115.93,115.98,38321.0,113.507,113.5363,113.4678,113.5168,38321.0
2024-01-30 14:45:00,115.99,116.07,115.96,116.05,42988.0,113.5265,113.6048,113.4972,113.5853,42988.0
2024-01-30 14:50:00,116.05,116.12,116.01,116.08,50143.0,113.5853,113.6538,113.5461,113.6146,50143.0
2024-01-30 14:55:00,116.09,116.14,115.99,116.02,52959.0,113.6244,113.6734,113.5265,113.5559,52959.0
2024-01-30 15:00:00,116.02,116.13,116.0,116.01,44977.0,113.5559,113.6636,113.5363,113.5461,44977.0
2024-01-30 15:05:00,116.0,116.08,115.96,116.02,66202.0,113.5363,113.6146,113.4972,113.5559,66202.0
2024-01-30 15:10:00,116.01,116.16,116.01,116.07,53735.0,113.5461,113.6929,113.5461,113.6048,53735.0
2024-01-30 15:15:00,116.07,116.16,116.06,116.14,46511.0,113.6048,113.6929,113.5951,113.6734,46511.0
2024-01-30 15:20:00,116.14,116.17,116.08,116.09,56150.0,113.6734,113.7027,113.6146,113.6244,56150.0
2024-01-30 15:25:00,116.09,116.25,116.03,116.19,58049.0,113.6244,113.781,113.5657,113.7223,58049.0
2024-01-30 15:30:00,116.19,116.24,116.12,116.18,76685.0,113.7223,113.7712,113.6538,113.7125,76685.0
2024-01-30 15:35:00,116.18,116.23,116.14,116.18,82632.0,113.7125,113.7614,113.6734,113.7125,82632.0
2024-01-30 15:40:00,116.19,116.29,116.17,116.28,94535.0,113.7223,113.8202,113.7027,113.8104,94535.0
2024-01-30 15:45:00,116.27,116.31,116.22,116.27,114914.0,113.8006,113.8398,113.7517,113.8006,114914.0
2024-01-30 15:50:00,116.27,116.31,116.16,116.18,195912.0,113.8006,113.8398,113.6929,113.7125,195912.0
2024-01-30 15:55:00,116.18,116.25,116.06,116.07,474826.0,113.7125,113.781,113.5951,113.6048,474826.0
2024-01-31 09:30:00,113.5,114.74,112.98,114.44,883984.0,111.0894,112.3031,110.5805,112.0095,883984.0
2024-01-31 09:35:00,114.44,114.48,113.85,114.15,146943.0,112.0095,112.0486,111.432,111.7256,146943.0
2024-01-31 09:40:00,114.15,114.17,113.72,113.72,99830.0,111.7256,111.7452,111.3048,111.3048,99830.0
2024-01-31 09:45:00,113.69,113.88,113.45,113.83,264317.0,111.2754,111.4614,111.0405,111.4124,264317.0
2024-01-31 09:50:00,113.85,114.18,113.78,114.01,201915.0,111.432,111.755,111.3635,111.5886,201915.0
2024-01-31 09:55:00,114.01,114.16,113.73,113.94,131646.0,111.5886,111.7354,111.3145,111.5201,131646.0
2024-01-31 10:00:00,113.92,113.95,113.66,113.82,162679.0,111.5005,111.5299,111.246,111.4026,162679.0
2024-01-31 10:05:00,113.81,114.2,113.79,114.0,68558.0,111.3928,111.7746,111.3733,111.5788,68558.0
2024-01-31 10:10:00,114.01,114.07,113.73,113.74,85316.0,111.5886,111.6473,111.3145,111.3243,85316.0
2024-01-31 10:15:00,113.73,113.89,113.64,113.64,100004.0,111.3145,111.4711,111.2265,111.2265,100004.0
2024-01-31 10:20:00,113.65,114.07,113.6,114.02,88815.0,111.2362,111.6473,111.1873,111.5984,88815.0
2024-01-31 10:25:00,114.0,114.04,113.55,113.56,100891.0,111.5788,111.618,111.1384,111.1482,100891.0
2024-01-31 10:30:00,113.55,113.63,113.33,113.54,143777.0,111.1384,111.2167,110.923,111.1286,143777.0
2024-01-31 10:35:00,113.54,113.57,113.31,113.37,119573.0,111.1286,111.1579,110.9035,110.9622,119573.0
2024-01-31 10:40:00,113.36,113.49,113.16,113.17,128508.0,110.9524,111.0796,110.7567,110.7664,128508.0
2024-01-31 10:45:00,113.16,113.5,112.99,113.37,260738.0,110.7567,111.0894,110.5903,110.9622,260738.0
2024-01-31 10:50:00,113.36,113.42,113.12,113.22,133601.0,110.9524,111.0111,110.7175,110.8154,133601.0
2024-01-31 10:55:00,113.23,113.47,113.18,113.44,89197.0,110.8252,111.0601,110.7762,111.0307,89197.0
2024-01-31 11:00:00,113.41,113.65,113.36,113.62,121651.0,111.0013,111.2362,110.9524,111.2069,121651.0
2024-01-31 11:05:00,113.61,113.69,113.43,113.65,83827.0,111.1971,111.2754,111.0209,111.2362,83827.0
2024-01-31 11:10:00,113.65,113.72,113.54,113.61,75991.0,111.2362,111.3048,111.1286,111.1971,75991.0
2024-01-31 11:15:00,113.6,113.63,113.46,113.48,63000.0,111.1873,111.2167,111.0503,111.0699,63000.0
2024-01-31 11:20:00,113.5,113.54,113.26,113.26,97993.0,111.0894,111.1286,110.8545,110.8545,97993.0
2024-01-31 11:25:00,113.26,113.4,113.15,113.39,240541.0,110.8545,110.9916,110.7469,110.9818,240541.0
2024-01-31 11:30:00,113.39,113.4,113.2,113.21,116853.0,110.9818,110.9916,110.7958,110.8056,116853.0
2024-01-31 11:35:00,113.21,113.26,113.12,113.18,88759.0,110.8056,110.8545,110.7175,110.7762,88759.0
2024-01-31 11:40:00,113.17,113.22,113.08,113.18,146495.0,110.7664,110.8154,110.6784,110.7762,146495.0
2024-01-31 11:45:00,113.18,113.4,113.17,113.25,79455.0,110.7762,110.9916,110.7664,110.8447,79455.0
2024-01-31 11:50:00,113.26,113.32,113.08,113.14,81360.0,110.8545,110.9133,110.6784,110.7371,81360.0
2024-01-31 11:55:00,113.14,113.4,113.14,113.33,73120.0,110.7371,110.9916,110.7371,110.923,73120.0
2024-01-31 12:00:00,113.32,113.49,113.24,113.43,65906.0,110.9133,111.0796,110.835,111.0209,65906.0
2024-01-31 12:05:00,113.44,113.56,113.42,113.56,79984.0,111.0307,111.1482,111.0111,111.1482,79984.0
2024-01-31 12:10:00,113.56,113.58,113.43,113.45,42644.0,111.1482,111.1677,111.0209,111.0405,42644.0
2024-01-31 12:15:00,113.45,113.47,113.32,113.36,60678.0,111.0405,111.0601,110.9133,110.9524,60678.0
2024-01-31 12:20:00,113.34,113.51,113.32,113.45,49922.0,110.9328,111.0992,110.9133,111.0405,49922.0
2024-01-31 12:25:00,113.45,113.73,113.45,113.69,89545.0,111.0405,111.3145,111.0405,111.2754,89545.0
2024-01-31 12:30:00,113.69,113.74,113.44,113.49,145179.0,111.2754,111.3243,111.0307,111.0796,145179.0
2024-01-31 12:35:00,113.49,113.67,113.39,113.55,86078.0,111.0796,111.2558,110.9818,111.1384,86078.0
2024-01-31 12:40:00,113.55,113.72,113.51,113.68,53928.0,111.1384,111.3048,111.0992,111.2656,53928.0
2024-01-31 12:45:00,113.67,113.68,113.51,113.58,40418.0,111.2558,111.2656,111.0992,111.1677,40418.0
2024-01-31 12:50:00,113.58,113.71,113.57,113.57,52834.0,111.1677,111.295,111.1579,111.1579,52834.0
2024-01-31 12:55:00,113.57,113.7,113.47,113.7,98381.0,111.1579,111.2852,111.0601,111.2852,98381.0
2024-01-31 13:00:00,113.72,113.85,113.68,113.82,159966.0,111.3048,111.432,111.2656,111.4026,159966.0
2024-01-31 13:05:00,113.82,113.95,113.74,113.94,159270.0,111.4026,111.5299,111.3243,111.5201,159270.0
2024-01-31 13:10:00,113.92,113.97,113.84,113.95,93386.0,111.5005,111.5494,111.4222,111.5299,93386.0
2024-01-31 13:15:00,113.96,114.05,113.94,114.01,62319.0,111.5397,111.6277,111.5201,111.5886,62319.0
2024-01-31 13:20:00,114.02,114.04,113.83,113.86,33841.0,111.5984,111.618,111.4124,111.4418,33841.0
2024-01-31 13:25:00,113.86,113.91,113.78,113.88,30122.0,111.4418,111.4907,111.3635,111.4614,30122.0
2024-01-31 13:30:00,113.87,113.91,113.74,113.79,37750.0,111.4516,111.4907,111.3243,111.3733,37750.0
2024-01-31 13:35:00,113.8,113.81,113.71,113.73,30000.0,111.3831,111.3928,111.295,111.3145,30000.0
2024-01-31 13:40:00,113.74,113.81,113.7,113.76,31444.0,111.3243,111.3928,111.2852,111.3439,31444.0
2024-01-31 13:45:00,113.77,113.87,113.76,113.83,57869.0,111.3537,111.4516,111.3439,111.4124,57869.0
2024-01-31 13:50:00,113.82,113.83,113.75,113.77,29731.0,111.4026,111.4124,111.3341,111.3537,29731.0
2024-01-31 13:55:00,113.77,113.83,113.73,113.77,45278.0,111.3537,111.4124,111.3145,111.3537,45278.0
2024-01-31 14:00:00,113.78,113.83,113.14,113.28,203178.0,111.3635,111.4124,110.7371,110.8741,203178.0
2024-01-31 14:05:00,113.26,113.51,113.25,113.39,97847.0,110.8545,111.0992,110.8447,110.9818,97847.0
2024-01-31 14:10:00,113.42,113.53,113.31,113.42,105699.0,111.0111,111.1188,110.9035,111.0111,105699.0
2024-01-31 14:15:00,113.44,113.46,113.26,113.28,66457.0,111.0307,111.0503,110.8545,110.8741,66457.0
2024-01-31 14:20:00,113.3,113.39,113.16,113.32,60648.0,110.8937,110.9818,110.7567,110.9133,60648.0
2024-01-31 14:25:00,113.32,113.41,113.26,113.3,75675.0,110.9133,111.0013,110.8545,110.8937,75675.0
2024-01-31 14:30:00,113.3,113.51,113.15,113.46,89433.0,110.8937,111.0992,110.7469,111.0503,89433.0
2024-01-31 14:35:00,113.44,114.02,113.21,113.94,125252.0,111.0307,111.5984,110.8056,111.5201,125252.0
2024-01-31 14:40:00,113.95,114.56,113.95,114.48,102945.0,111.5299,112.1269,111.5299,112.0486,102945.0
2024-01-31 14:45:00,114.48,114.69,113.97,114.02,140365.0,112.0486,112.2542,111.5494,111.5984,140365.0
2024-01-31 14:50:00,114.01,114.07,113.56,113.78,136271.0,111.5886,111.6473,111.1482,111.3635,136271.0
2024-01-31 14:55:00,113.75,114.0,113.61,113.68,96984.0,111.3341,111.5788,111.1971,111.2656,96984.0
2024-01-31 15:00:00,113.71,113.76,113.02,113.16,153837.0,111.295,111.3439,110.6196,110.7567,153837.0
2024-01-31 15:05:00,113.14,113.34,112.87,113.3,151244.0,110.7371,110.9328,110.4728,110.8937,151244.0
2024-01-31 15:10:00,113.29,113.49,113.05,113.43,125773.0,110.8839,111.0796,110.649,111.0209,125773.0
2024-01-31 15:15:00,113.41,113.54,113.21,113.23,99673.0,111.0013,111.1286,110.8056,110.8252,99673.0
2024-01-31 15:20:00,113.21,113.55,113.15,113.44,149067.0,110.8056,111.1384,110.7469,111.0307,149067.0
2024-01-31 15:25:00,113.42,113.51,113.28,113.34,80700.0,111.0111,111.0992,110.8741,110.9328,80700.0
2024-01-31 15:30:00,113.33,113.38,113.04,113.1,118551.0,110.923,110.972,110.6392,110.6979,118551.0
2024-01-31 15:35:00,113.1,113.1,112.93,113.1,110274.0,110.6979,110.6979,110.5315,110.6979,110274.0
2024-01-31 15:40:00,113.09,113.2,113.01,113.07,105294.0,110.6881,110.7958,110.6098,110.6686,105294.0
2024-01-31 15:45:00,113.07,113.2,113.05,113.16,152479.0,110.6686,110.7958,110.649,110.7567,152479.0
2024-01-31 15:50:00,113.14,113.14,112.89,112.98,216806.0,110.7371,110.7371,110.4924,110.5805,216806.0
2024-01-31 15:55:00,112.98,113.14,112.88,112.93,488712.0,110.5805,110.7371,110.4826,110.5315,488712.0
2024-02-01 09:30:00,113.8,113.92,113.22,113.82,501616.0,111.3831,111.5005,110.8154,111.4026,501616.0
2024-02-01 09:35:00,113.8,113.97,113.54,113.58,83733.0,111.3831,111.5494,111.1286,111.1677,83733.0
2024-02-01 09:40:00,113.57,114.04,113.53,113.84,178704.0,111.1579,111.618,111.1188,111.4222,178704.0
2024-02-01 09:45:00,113.83,114.03,113.45,113.46,117822.0,111.4124,111.6082,111.0405,111.0503,117822.0
2024-02-01 09:50:00,113.44,113.78,113.36,113.78,106500.0,111.0307,111.3635,110.9524,111.3635,106500.0
2024-02-01 09:55:00,113.77,113.8,113.29,113.5,92224.0,111.3537,111.3831,110.8839,111.0894,92224.0
2024-02-01 10:00:00,113.45,113.48,113.05,113.36,72853.0,111.0405,111.0699,110.649,110.9524,72853.0
2024-02-01 10:05:00,113.34,113.55,113.29,113.53,66761.0,110.9328,111.1384,110.8839,111.1188,66761.0
2024-02-01 10:10:00,113.54,113.6,113.38,113.45,84966.0,111.1286,111.1873,110.972,111.0405,84966.0
2024-02-01 10:15:00,113.44,113.55,113.16,113.16,58878.0,111.0307,111.1384,110.7567,110.7567,58878.0
2024-02-01 10:20:00,113.15,113.18,113.05,113.13,67740.0,110.7469,110.7762,110.649,110.7273,67740.0
2024-02-01 10:25:00,113.16,113.31,113.04,113.26,100628.0,110.7567,110.9035,110.6392,110.8545,100628.0
2024-02-01 10:30:00,113.27,113.31,113.07,113.12,59146.0,110.8643,110.9035,110.6686,110.7175,59146.0
2024-02-01 10:35:00,113.13,113.37,113.12,113.3,89116.0,110.7273,110.9622,110.7175,110.8937,89116.0
2024-02-01 10:40:00,113.33,113.51,113.17,113.25,65364.0,110.923,111.0992,110.7664,110.8447,65364.0
2024-02-01 10:45:00,113.27,113.34,113.06,113.08,62025.0,110.8643,110.9328,110.6588,110.6784,62025.0
2024-02-01 10:50:00,113.08,113.11,112.65,112.66,84582.0,110.6784,110.7077,110.2575,110.2673,84582.0
2024-02-01 10:55:00,112.67,112.77,112.64,112.67,57846.0,110.2771,110.3749,110.2477,110.2771,57846.0
2024-02-01 11:00:00,112.68,112.78,112.6,112.75,60692.0,110.2868,110.3847,110.2085,110.3554,60692.0
2024-02-01 11:05:00,112.74,112.99,112.74,112.99,101979.0,110.3456,110.5903,110.3456,110.5903,101979.0
2024-02-01 11:10:00,112.99,113.09,112.88,112.97,63440.0,110.5903,110.6881,110.4826,110.5707,63440.0
2024-02-01 11:15:00,112.98,113.12,112.93,112.96,40278.0,110.5805,110.7175,110.5315,110.5609,40278.0
2024-02-01 11:20:00,112.97,113.22,112.94,113.14,31477.0,110.5707,110.8154,110.5413,110.7371,31477.0
2024-02-01 11:25:00,113.13,113.18,113.01,113.04,54417.0,110.7273,110.7762,110.6098,110.6392,54417.0
2024-02-01 11:30:00,113.05,113.29,113.05,113.22,97000.0,110.649,110.8839,110.649,110.8154,97000.0
2024-02-01 11:35:00,113.21,113.25,112.97,113.08,49071.0,110.8056,110.8447,110.5707,110.6784,49071.0
2024-02-01 11:40:00,113.1,113.22,113.07,113.09,51838.0,110.6979,110.8154,110.6686,110.6881,51838.0
2024-02-01 11:45:00,113.11,113.26,113.11,113.21,78629.0,110.7077,110.8545,110.7077,110.8056,78629.0
2024-02-01 11:50:00,113.24,113.35,113.24,113.28,33854.0,110.835,110.9426,110.835,110.8741,33854.0
2024-02-01 11:55:00,113.26,113.3,113.18,113.26,64648.0,110.8545,110.8937,110.7762,110.8545,64648.0
2024-02-01 12:00:00,113.28,113.54,113.2,113.51,48808.0,110.8741,111.1286,110.7958,111.0992,48808.0
2024-02-01 12:05:00,113.53,113.84,113.51,113.82,137673.0,111.1188,111.4222,111.0992,111.4026,137673.0
2024-02-01 12:10:00,113.82,113.88,113.56,113.59,65635.0,111.4026,111.4614,111.1482,111.1775,65635.0
2024-02-01 12:15:00,113.61,113.73,113.61,113.63,43835.0,111.1971,111.3145,111.1971,111.2167,43835.0
2024-02-01 12:20:00,113.64,113.65,113.48,113.62,58716.0,111.2265,111.2362,111.0699,111.2069,58716.0
2024-02-01 12:25:00,113.62,113.64,113.46,113.47,74549.0,111.2069,111.2265,111.0503,111.0601,74549.0
2024-02-01 12:30:00,113.47,113.56,113.41,113.5,58297.0,111.0601,111.1482,111.0013,111.0894,58297.0
2024-02-01 12:35:00,113.52,113.59,113.44,113.47,37426.0,111.109,111.1775,111.0307,111.0601,37426.0
2024-02-01 12:40:00,113.47,113.55,113.41,113.53,53201.0,111.0601,111.1384,111.0013,111.1188,53201.0
2024-02-01 12:45:00,113.52,113.7,113.52,113.65,59495.0,111.109,111.2852,111.109,111.2362,59495.0
2024-02-01 12:50:00,113.65,113.76,113.64,113.66,44261.0,111.2362,111.3439,111.2265,111.246,44261.0
2024-02-01 12:55:00,113.66,113.73,113.45,113.48,54992.0,111.246,111.3145,111.0405,111.0699,54992.0
2024-02-01 13:00:00,113.48,113.63,113.38,113.43,86207.0,111.0699,111.2167,110.972,111.0209,86207.0
2024-02-01 13:05:00,113.44,113.44,113.28,113.32,32173.0,111.0307,111.0307,110.8741,110.9133,32173.0
2024-02-01 13:10:00,113.32,113.55,113.31,113.54,28852.0,110.9133,111.1384,110.9035,111.1286,28852.0
2024-02-01 13:15:00,113.54,113.57,113.37,113.45,36280.0,111.1286,111.1579,110.9622,111.0405,36280.0
2024-02-01 13:20:00,113.44,113.55,113.41,113.44,38051.0,111.0307,111.1384,111.0013,111.0307,38051.0
2024-02-01 13:25:00,113.47,113.56,113.47,113.55,26641.0,111.0601,111.1482,111.0601,111.1384,26641.0
2024-02-01 13:30:00,113.56,113.76,113.56,113.71,62681.0,111.1482,111.3439,111.1482,111.295,62681.0
2024-02-01 13:35:00,113.73,113.75,113.44,113.47,30989.0,111.3145,111.3341,111.0307,111.0601,30989.0
2024-02-01 13:40:00,113.46,113.54,113.39,113.53,40251.0,111.0503,111.1286,110.9818,111.1188,40251.0
2024-02-01 13:45:00,113.53,113.68,113.52,113.6,30489.0,111.1188,111.2656,111.109,111.1873,30489.0
2024-02-01 13:50:00,113.62,113.68,113.61,113.66,40144.0,111.2069,111.2656,111.1971,111.246,40144.0
2024-02-01 13:55:00,113.66,113.71,113.54,113.55,35948.0,111.246,111.295,111.1286,111.1384,35948.0
2024-02-01 14:00:00,113.55,113.64,113.48,113.56,28362.0,111.1384,111.2265,111.0699,111.1482,28362.0
2024-02-01 14:05:00,113.55,113.66,113.54,113.65,35870.0,111.1384,111.246,111.1286,111.2362,35870.0
2024-02-01 14:10:00,113.66,113.73,113.55,113.59,47471.0,111.246,111.3145,111.1384,111.1775,47471.0
2024-02-01 14:15:00,113.58,113.68,113.55,113.63,38542.0,111.1677,111.2656,111.1384,111.2167,38542.0
2024-02-01 14:20:00,113.66,113.69,113.59,113.6,29472.0,111.246,111.2754,111.1775,111.1873,29472.0
2024-02-01 14:25:00,113.59,113.67,113.57,113.58,37022.0,111.1775,111.2558,111.1579,111.1677,37022.0
2024-02-01 14:30:00,113.58,113.61,113.4,113.4,27367.0,111.1677,111.1971,110.9916,110.9916,27367.0
2024-02-01 14:35:00,113.43,113.57,113.42,113.54,47945.0,111.0209,111.1579,111.0111,111.1286,47945.0
2024-02-01 14:40:00,113.53,113.68,113.53,113.65,82211.0,111.1188,111.2656,111.1188,111.2362,82211.0
2024-02-01 14:45:00,113.65,113.82,113.64,113.73,65937.0,111.2362,111.4026,111.2265,111.3145,65937.0
2024-02-01 14:50:00,113.74,113.8,113.69,113.73,45071.0,111.3243,111.3831,111.2754,111.3145,45071.0
2024-02-01 14:55:00,113.74,113.79,113.69,113.75,36635.0,111.3243,111.3733,111.2754,111.3341,36635.0
2024-02-01 15:00:00,113.75,113.83,113.66,113.82,46126.0,111.3341,111.4124,111.246,111.4026,46126.0
2024-02-01 15:05:00,113.83,114.0,113.81,113.93,112371.0,111.4124,111.5788,111.3928,111.5103,112371.0
2024-02-01 15:10:00,113.92,113.93,113.75,113.86,76853.0,111.5005,111.5103,111.3341,111.4418,76853.0
2024-02-01 15:15:00,113.85,113.94,113.83,113.84,62810.0,111.432,111.5201,111.4124,111.4222,62810.0
2024-02-01 15:20:00,113.82,113.89,113.81,113.85,34695.0,111.4026,111.4711,111.3928,111.432,34695.0
2024-02-01 15:25:00,113.85,113.9,113.8,113.84,46261.0,111.432,111.4809,111.3831,111.4222,46261.0
2024-02-01 15:30:00,113.84,113.96,113.83,113.92,57295.0,111.4222,111.5397,111.4124,111.5005,57295.0
2024-02-01 15:35:00,113.92,114.01,113.92,113.97,55795.0,111.5005,111.5886,111.5005,111.5494,55795.0
2024-02-01 15:40:00,113.96,113.99,113.88,113.98,75457.0,111.5397,111.569,111.4614,111.5592,75457.0
2024-02-01 15:45:00,113.97,113.99,113.78,113.78,104100.0,111.5494,111.569,111.3635,111.3635,104100.0
2024-02-01 15:50:00,113.79,113.93,113.72,113.84,117495.0,111.3733,111.5103,111.3048,111.4222,117495.0
2024-02-01 15:55:00,113.85,113.88,113.38,113.4,532159.0,111.432,111.4614,110.972,110.9916,532159.0
2024-02-02 09:30:00,114.86,115.37,114.14,114.33,527697.0,112.4205,112.9197,111.7158,111.9018,527697.0
2024-02-02 09:35:00,114.34,114.7,113.92,114.62,125537.0,111.9116,112.2639,111.5005,112.1856,125537.0
2024-02-02 09:40:00,114.66,114.89,114.49,114.73,154798.0,112.2248,112.4499,112.0584,112.2933,154798.0
2024-02-02 09:45:00,114.73,115.21,114.73,114.93,167326.0,112.2933,112.7631,112.2933,112.4891,167326.0
2024-02-02 09:50:00,114.95,115.19,114.73,114.86,203105.0,112.5086,112.7435,112.2933,112.4205,203105.0
2024-02-02 09:55:00,114.85,115.49,114.77,115.42,227266.0,112.4108,113.0372,112.3325,112.9687,227266.0
2024-02-02 10:00:00,115.43,115.78,115.38,115.47,213813.0,112.9784,113.321,112.9295,113.0176,213813.0
2024-02-02 10:05:00,115.47,115.74,114.98,115.02,272519.0,113.0176,113.2819,112.538,112.5771,272519.0
2024-02-02 10:10:00,115.04,115.19,114.73,115.17,136950.0,112.5967,112.7435,112.2933,112.724,136950.0
2024-02-02 10:15:00,115.18,115.55,115.05,115.3,147470.0,112.7338,113.0959,112.6065,112.8512,147470.0
2024-02-02 10:20:00,115.31,115.41,114.97,115.28,84416.0,112.861,112.9589,112.5282,112.8316,84416.0
2024-02-02 10:25:00,115.25,115.27,114.76,114.76,83383.0,112.8023,112.8218,112.3227,112.3227,83383.0
2024-02-02 10:30:00,114.78,114.95,114.53,114.73,64397.0,112.3422,112.5086,112.0976,112.2933,64397.0
2024-02-02 10:35:00,114.73,114.84,114.45,114.82,62535.0,112.2933,112.401,112.0193,112.3814,62535.0
2024-02-02 10:40:00,114.82,115.1,114.81,115.07,106621.0,112.3814,112.6554,112.3716,112.6261,106621.0
2024-02-02 10:45:00,115.07,115.25,115.05,115.08,124099.0,112.6261,112.8023,112.6065,112.6359,124099.0
2024-02-02 10:50:00,115.08,115.21,114.84,115.08,97702.0,112.6359,112.7631,112.401,112.6359,97702.0
2024-02-02 10:55:00,115.09,115.23,114.88,114.91,73914.0,112.6457,112.7827,112.4401,112.4695,73914.0
2024-02-02 11:00:00,114.91,115.08,114.57,114.66,89137.0,112.4695,112.6359,112.1367,112.2248,89137.0
2024-02-02 11:05:00,114.7,114.85,114.56,114.7,80525.0,112.2639,112.4108,112.1269,112.2639,80525.0
2024-02-02 11:10:00,114.71,115.03,114.62,114.94,73571.0,112.2737,112.5869,112.1856,112.4988,73571.0
2024-02-02 11:15:00,114.95,114.96,114.68,114.72,48717.0,112.5086,112.5184,112.2444,112.2835,48717.0
2024-02-02 11:20:00,114.72,114.79,114.62,114.71,50899.0,112.2835,112.352,112.1856,112.2737,50899.0
2024-02-02 11:25:00,114.71,114.95,114.71,114.93,59870.0,112.2737,112.5086,112.2737,112.4891,59870.0
2024-02-02 11:30:00,114.92,115.11,114.88,114.89,101692.0,112.4793,112.6652,112.4401,112.4499,101692.0
2024-02-02 11:35:00,114.89,115.05,114.86,115.05,52562.0,112.4499,112.6065,112.4205,112.6065,52562.0
2024-02-02 11:40:00,115.05,115.3,115.04,115.14,134620.0,112.6065,112.8512,112.5967,112.6946,134620.0
2024-02-02 11:45:00,115.14,115.2,115.05,115.09,57765.0,112.6946,112.7533,112.6065,112.6457,57765.0
2024-02-02 11:50:00,115.11,115.27,115.11,115.15,82774.0,112.6652,112.8218,112.6652,112.7044,82774.0
2024-02-02 11:55:00,115.16,115.21,115.02,115.15,78708.0,112.7142,112.7631,112.5771,112.7044,78708.0
2024-02-02 12:00:00,115.17,115.32,115.1,115.3,82538.0,112.724,112.8708,112.6554,112.8512,82538.0
2024-02-02 12:05:00,115.31,115.43,115.21,115.21,69286.0,112.861,112.9784,112.7631,112.7631,69286.0
2024-02-02 12:10:00,115.22,115.37,115.12,115.21,40786.0,112.7729,112.9197,112.675,112.7631,40786.0
2024-02-02 12:15:00,115.22,115.41,115.15,115.39,37121.0,112.7729,112.9589,112.7044,112.9393,37121.0
2024-02-02 12:20:00,115.41,115.45,115.34,115.42,41271.0,112.9589,112.998,112.8904,112.9687,41271.0
2024-02-02 12:25:00,115.43,115.64,115.37,115.61,85150.0,112.9784,113.184,112.9197,113.1546,85150.0
2024-02-02 12:30:00,115.61,115.67,115.49,115.51,63761.0,113.1546,113.2133,113.0372,113.0567,63761.0
2024-02-02 12:35:00,115.51,115.61,115.49,115.61,28096.0,113.0567,113.1546,113.0372,113.1546,28096.0
2024-02-02 12:40:00,115.61,115.61,115.09,115.18,90031.0,113.1546,113.1546,112.6457,112.7338,90031.0
2024-02-02 12:45:00,115.18,115.22,115.06,115.2,54402.0,112.7338,112.7729,112.6163,112.7533,54402.0
2024-02-02 12:50:00,115.2,115.25,115.07,115.23,81764.0,112.7533,112.8023,112.6261,112.7827,81764.0
2024-02-02 12:55:00,115.23,115.33,115.12,115.33,37193.0,112.7827,112.8806,112.675,112.8806,37193.0
2024-02-02 13:00:00,115.35,115.5,115.33,115.47,49024.0,112.9001,113.047,112.8806,113.0176,49024.0
2024-02-02 13:05:00,115.48,115.53,115.29,115.33,36399.0,113.0274,113.0763,112.8414,112.8806,36399.0
2024-02-02 13:10:00,115.38,115.47,115.36,115.46,35683.0,112.9295,113.0176,112.9099,113.0078,35683.0
2024-02-02 13:15:00,115.45,115.5,115.36,115.5,47819.0,112.998,113.047,112.9099,113.047,47819.0
2024-02-02 13:20:00,115.5,115.52,115.34,115.38,52378.0,113.047,113.0665,112.8904,112.9295,52378.0
2024-02-02 13:25:00,115.39,115.39,115.15,115.2,37756.0,112.9393,112.9393,112.7044,112.7533,37756.0
2024-02-02 13:30:00,115.22,115.26,115.14,115.18,21675.0,112.7729,112.8121,112.6946,112.7338,21675.0
2024-02-02 13:35:00,115.18,115.29,115.12,115.28,33842.0,112.7338,112.8414,112.675,112.8316,33842.0
2024-02-02 13:40:00,115.31,115.37,115.23,115.33,35936.0,112.861,112.9197,112.7827,112.8806,35936.0
2024-02-02 13:45:00,115.3,115.38,115.2,115.23,42618.0,112.8512,112.9295,112.7533,112.7827,42618.0
2024-02-02 13:50:00,115.23,115.33,115.21,115.32,33650.0,112.7827,112.8806,112.7631,112.8708,33650.0
2024-02-02 13:55:00,115.32,115.33,115.25,115.29,37084.0,112.8708,112.8806,112.8023,112.8414,37084.0
2024-02-02 14:00:00,115.27,115.54,115.27,115.45,39102.0,112.8218,113.0861,112.8218,112.998,39102.0
2024-02-02 14:05:00,115.45,115.59,115.41,115.54,60295.0,112.998,113.135,112.9589,113.0861,60295.0
2024-02-02 14:10:00,115.56,115.57,115.5,115.51,36951.0,113.1057,113.1155,113.047,113.0567,36951.0
2024-02-02 14:15:00,115.51,115.64,115.5,115.54,39687.0,113.0567,113.184,113.047,113.0861,39687.0
2024-02-02 14:20:00,115.53,115.57,115.5,115.56,54876.0,113.0763,113.1155,113.047,113.1057,54876.0
2024-02-02 14:25:00,115.57,115.64,115.55,115.61,52609.0,113.1155,113.184,113.0959,113.1546,52609.0
2024-02-02 14:30:00,115.61,115.62,115.51,115.55,35880.0,113.1546,113.1644,113.0567,113.0959,35880.0
2024-02-02 14:35:00,115.57,115.64,115.53,115.58,32285.0,113.1155,113.184,113.0763,113.1253,32285.0
2024-02-02 14:40:00,115.59,115.75,115.58,115.72,113374.0,113.135,113.2916,113.1253,113.2623,113374.0
2024-02-02 14:45:00,115.71,115.78,115.67,115.73,45656.0,113.2525,113.321,113.2133,113.2721,45656.0
2024-02-02 14:50:00,115.72,115.77,115.59,115.62,49743.0,113.2623,113.3112,113.135,113.1644,49743.0
2024-02-02 14:55:00,115.61,115.76,115.53,115.74,54644.0,113.1546,113.3014,113.0763,113.2819,54644.0
2024-02-02 15:00:00,115.74,115.82,115.65,115.8,67341.0,113.2819,113.3602,113.1938,113.3406,67341.0
2024-02-02 15:05:00,115.8,115.88,115.75,115.79,92680.0,113.3406,113.4189,113.2916,113.3308,92680.0
2024-02-02 15:10:00,115.78,115.87,115.72,115.75,47996.0,113.321,113.4091,113.2623,113.2916,47996.0
2024-02-02 15:15:00,115.75,115.8,115.65,115.77,52389.0,113.2916,113.3406,113.1938,113.3112,52389.0
2024-02-02 15:20:00,115.76,115.86,115.73,115.83,92382.0,113.3014,113.3993,113.2721,113.3699,92382.0
2024-02-02 15:25:00,115.84,115.87,115.8,115.83,80118.0,113.3797,113.4091,113.3406,113.3699,80118.0
2024-02-02 15:30:00,115.82,115.85,115.73,115.81,174394.0,113.3602,113.3895,113.2721,113.3504,174394.0
2024-02-02 15:35:00,115.8,115.82,115.57,115.74,169414.0,113.3406,113.3602,113.1155,113.2819,169414.0
2024-02-02 15:40:00,115.74,115.81,115.69,115.77,87750.0,113.2819,113.3504,113.2329,113.3112,87750.0
2024-02-02 15:45:00,115.77,115.87,115.69,115.75,187754.0,113.3112,113.4091,113.2329,113.2916,187754.0
2024-02-02 15:50:00,115.74,115.94,115.69,115.9,195368.0,113.2819,113.4776,113.2329,113.4385,195368.0
2024-02-02 15:55:00,115.9,115.96,115.66,115.75,344790.0,113.4385,113.4972,113.2036,113.2916,344790.0
2024-02-05 09:30:00,117.13,117.54,116.58,117.5,568816.0,114.6423,115.0436,114.104,115.0045,568816.0
2024-02-05 09:35:00,117.49,117.86,117.42,117.55,252552.0,114.9947,115.3568,114.9262,115.0534,252552.0
2024-02-05 09:40:00,117.53,117.91,117.18,117.9,305731.0,115.0338,115.4058,114.6913,115.396,305731.0
2024-02-05 09:45:00,117.88,118.76,117.71,118.17,671876.0,115.3764,116.2377,115.21,115.6602,671876.0
2024-02-05 09:50:00,118.17,118.41,117.95,118.1,151828.0,115.6602,115.8951,115.4449,115.5917,151828.0
2024-02-05 09:55:00,118.12,119.39,118.09,119.35,486972.0,115.6113,116.8543,115.5819,116.8152,486972.0
2024-02-05 10:00:00,119.32,119.39,118.29,118.3,350587.0,116.7858,116.8543,115.7777,115.7875,350587.0
2024-02-05 10:05:00,118.3,118.55,118.15,118.51,283830.0,115.7875,116.0322,115.6407,115.993,283830.0
2024-02-05 10:10:00,118.5,118.68,118.15,118.18,124227.0,115.9832,116.1594,115.6407,115.67,124227.0
2024-02-05 10:15:00,118.15,118.2,117.61,117.65,170465.0,115.6407,115.6896,115.1121,115.1513,170465.0
2024-02-05 10:20:00,117.6,118.0,117.45,117.96,136593.0,115.1024,115.4939,114.9555,115.4547,136593.0
2024-02-05 10:25:00,117.97,118.33,117.97,118.21,93445.0,115.4645,115.8168,115.4645,115.6994,93445.0
2024-02-05 10:30:00,118.21,118.4,118.03,118.09,162254.0,115.6994,115.8854,115.5232,115.5819,162254.0
2024-02-05 10:35:00,118.1,118.24,118.0,118.01,157864.0,115.5917,115.7288,115.4939,115.5036,157864.0
2024-02-05 10:40:00,118.0,118.02,117.08,117.24,145917.0,115.4939,115.5134,114.5934,114.75,145917.0
2024-02-05 10:45:00,117.2,117.54,117.14,117.49,112301.0,114.7108,115.0436,114.6521,114.9947,112301.0
2024-02-05 10:50:00,117.56,117.56,117.26,117.38,77500.0,115.0632,115.0632,114.7696,114.887,77500.0
2024-02-05 10:55:00,117.38,117.46,117.3,117.4,50800.0,114.887,114.9653,114.8087,114.9066,50800.0
2024-02-05 11:00:00,117.4,117.41,117.11,117.25,84211.0,114.9066,114.9164,114.6228,114.7598,84211.0
2024-02-05 11:05:00,117.25,117.46,117.18,117.43,77215.0,114.7598,114.9653,114.6913,114.936,77215.0
2024-02-05 11:10:00,117.44,117.44,117.2,117.33,44146.0,114.9458,114.9458,114.7108,114.8381,44146.0
2024-02-05 11:15:00,117.35,117.42,117.22,117.39,70604.0,114.8577,114.9262,114.7304,114.8968,70604.0
2024-02-05 11:20:00,117.38,117.41,117.08,117.09,70573.0,114.887,114.9164,114.5934,114.6032,70573.0
2024-02-05 11:25:00,117.08,117.09,116.86,116.87,62312.0,114.5934,114.6032,114.3781,114.3879,62312.0
2024-02-05 11:30:00,116.87,117.21,116.87,117.18,142729.0,114.3879,114.7206,114.3879,114.6913,142729.0
2024-02-05 11:35:00,117.17,117.5,117.17,117.49,107041.0,114.6815,115.0045,114.6815,114.9947,107041.0
2024-02-05 11:40:00,117.46,117.58,117.34,117.5,75546.0,114.9653,115.0828,114.8479,115.0045,75546.0
2024-02-05 11:45:00,117.5,117.75,117.45,117.55,70372.0,115.0045,115.2492,114.9555,115.0534,70372.0
2024-02-05 11:50:00,117.56,117.58,117.35,117.47,54219.0,115.0632,115.0828,114.8577,114.9751,54219.0
2024-02-05 11:55:00,117.44,117.78,117.44,117.73,47413.0,114.9458,115.2785,114.9458,115.2296,47413.0
2024-02-05 12:00:00,117.7,117.79,117.6,117.7,76963.0,115.2002,115.2883,115.1024,115.2002,76963.0
2024-02-05 12:05:00,117.71,117.97,117.67,117.91,46773.0,115.21,115.4645,115.1709,115.4058,46773.0
2024-02-05 12:10:00,117.92,118.04,117.84,117.9,66320.0,115.4156,115.533,115.3373,115.396,66320.0
2024-02-05 12:15:00,117.91,118.08,117.82,118.05,48806.0,115.4058,115.5722,115.3177,115.5428,48806.0
2024-02-05 12:20:00,118.07,118.09,117.86,118.02,70596.0,115.5624,115.5819,115.3568,115.5134,70596.0
2024-02-05 12:25:00,118.02,118.15,118.0,118.14,40198.0,115.5134,115.6407,115.4939,115.6309,40198.0
2024-02-05 12:30:00,118.15,118.29,118.1,118.28,80661.0,115.6407,115.7777,115.5917,115.7679,80661.0
2024-02-05 12:35:00,118.28,118.51,118.26,118.48,101903.0,115.7679,115.993,115.7483,115.9637,101903.0
2024-02-05 12:40:00,118.48,118.59,118.33,118.48,70934.0,115.9637,116.0713,115.8168,115.9637,70934.0
2024-02-05 12:45:00,118.49,118.5,118.33,118.35,41043.0,115.9735,115.9832,115.8168,115.8364,41043.0
2024-02-05 12:50:00,118.34,118.36,118.12,118.17,45746.0,115.8266,115.8462,115.6113,115.6602,45746.0
2024-02-05 12:55:00,118.16,118.18,118.0,118.06,54726.0,115.6505,115.67,115.4939,115.5526,54726.0
2024-02-05 13:00:00,118.07,118.12,117.92,118.11,87451.0,115.5624,115.6113,115.4156,115.6015,87451.0
2024-02-05 13:05:00,118.14,118.27,118.07,118.21,56806.0,115.6309,115.7581,115.5624,115.6994,56806.0
2024-02-05 13:10:00,118.22,118.39,118.16,118.39,50278.0,115.7092,115.8756,115.6505,115.8756,50278.0
2024-02-05 13:15:00,118.38,118.63,118.32,118.55,174158.0,115.8658,116.1105,115.8071,116.0322,174158.0
2024-02-05 13:20:00,118.54,118.55,118.42,118.47,111274.0,116.0224,116.0322,115.9049,115.9539,111274.0
2024-02-05 13:25:00,118.46,118.61,118.44,118.47,71123.0,115.9441,116.0909,115.9245,115.9539,71123.0
2024-02-05 13:30:00,118.48,118.57,118.4,118.57,37984.0,115.9637,116.0518,115.8854,116.0518,37984.0
2024-02-05 13:35:00,118.56,118.62,118.36,118.44,41796.0,116.042,116.1007,115.8462,115.9245,41796.0
2024-02-05 13:40:00,118.43,118.52,118.35,118.52,60669.0,115.9147,116.0028,115.8364,116.0028,60669.0
2024-02-05 13:45:00,118.53,118.58,118.47,118.54,57343.0,116.0126,116.0615,115.9539,116.0224,57343.0
2024-02-05 13:50:00,118.54,118.64,118.49,118.64,41139.0,116.0224,116.1203,115.9735,116.1203,41139.0
2024-02-05 13:55:00,118.63,118.69,118.56,118.58,36328.0,116.1105,116.1692,116.042,116.0615,36328.0
2024-02-05 14:00:00,118.58,118.69,118.5,118.62,59441.0,116.0615,116.1692,115.9832,116.1007,59441.0
2024-02-05 14:05:00,118.58,118.67,118.57,118.64,29647.0,116.0615,116.1496,116.0518,116.1203,29647.0
2024-02-05 14:10:00,118.64,118.73,118.56,118.64,51725.0,116.1203,116.2084,116.042,116.1203,51725.0
2024-02-05 14:15:00,118.63,118.63,118.5,118.55,31497.0,116.1105,116.1105,115.9832,116.0322,31497.0
2024-02-05 14:20:00,118.54,118.65,118.51,118.6,23339.0,116.0224,116.1301,115.993,116.0811,23339.0
2024-02-05 14:25:00,118.61,118.77,118.6,118.76,65389.0,116.0909,116.2475,116.0811,116.2377,65389.0
2024-02-05 14:30:00,118.77,118.89,118.73,118.89,55164.0,116.2475,116.365,116.2084,116.365,55164.0
2024-02-05 14:35:00,118.89,119.09,118.89,119.09,161376.0,116.365,116.5607,116.365,116.5607,161376.0
2024-02-05 14:40:00,119.09,119.25,119.07,119.24,141190.0,116.5607,116.7173,116.5411,116.7075,141190.0
2024-02-05 14:45:00,119.25,119.54,119.22,119.45,209070.0,116.7173,117.0012,116.6879,116.9131,209070.0
2024-02-05 14:50:00,119.44,119.47,119.02,119.16,111603.0,116.9033,116.9326,116.4922,116.6292,111603.0
2024-02-05 14:55:00,119.15,119.21,119.03,119.09,68431.0,116.6194,116.6782,116.502,116.5607,68431.0
2024-02-05 15:00:00,119.09,119.18,119.02,119.04,76139.0,116.5607,116.6488,116.4922,116.5118,76139.0
2024-02-05 15:05:00,119.05,119.09,118.81,118.86,81949.0,116.5216,116.5607,116.2867,116.3356,81949.0
2024-02-05 15:10:00,118.86,118.95,118.73,118.76,61082.0,116.3356,116.4237,116.2084,116.2377,61082.0
2024-02-05 15:15:00,118.73,118.87,118.6,118.84,104448.0,116.2084,116.3454,116.0811,116.316,104448.0
2024-02-05 15:20:00,118.84,118.85,118.67,118.67,70478.0,116.316,116.3258,116.1496,116.1496,70478.0
2024-02-05 15:25:00,118.67,118.83,118.64,118.8,83047.0,116.1496,116.3062,116.1203,116.2769,83047.0
2024-02-05 15:30:00,118.8,118.82,118.58,118.67,103798.0,116.2769,116.2964,116.0615,116.1496,103798.0
2024-02-05 15:35:00,118.67,118.72,118.48,118.61,113021.0,116.1496,116.1986,115.9637,116.0909,113021.0
2024-02-05 15:40:00,118.61,118.69,118.59,118.64,77069.0,116.0909,116.1692,116.0713,116.1203,77069.0
2024-02-05 15:45:00,118.64,118.82,118.6,118.74,139133.0,116.1203,116.2964,116.0811,116.2181,139133.0
2024-02-05 15:50:00,118.72,118.85,118.59,118.71,162498.0,116.1986,116.3258,116.0713,116.1888,162498.0
2024-02-05 15:55:00,118.71,118.89,118.65,118.79,499045.0,116.1888,116.365,116.1301,116.2671,499045.0
2024-02-06 09:30:00,120.12,120.99,119.35,119.59,740556.0,117.5688,118.4204,116.8152,117.0501,740556.0
2024-02-06 09:35:00,119.58,119.89,119.23,119.65,238824.0,117.0403,117.3437,116.6977,117.1088,238824.0
2024-02-06 09:40:00,119.67,119.75,119.05,119.18,283781.0,117.1284,117.2067,116.5216,116.6488,283781.0
2024-02-06 09:45:00,119.2,119.5,118.43,118.75,369462.0,116.6684,116.962,115.9147,116.2279,369462.0
2024-02-06 09:50:00,118.77,118.92,118.3,118.91,229547.0,116.2475,116.3943,115.7875,116.3845,229547.0
2024-02-06 09:55:00,118.95,119.14,118.75,119.07,148957.0,116.4237,116.6096,116.2279,116.5411,148957.0
2024-02-06 10:00:00,119.14,119.24,118.88,118.88,133308.0,116.6096,116.7075,116.3552,116.3552,133308.0
2024-02-06 10:05:00,118.87,118.88,118.56,118.69,173982.0,116.3454,116.3552,116.042,116.1692,173982.0
2024-02-06 10:10:00,118.71,118.92,118.63,118.77,99285.0,116.1888,116.3943,116.1105,116.2475,99285.0
2024-02-06 10:15:00,118.78,119.18,118.74,119.02,140638.0,116.2573,116.6488,116.2181,116.4922,140638.0
2024-02-06 10:20:00,119.01,119.04,118.61,118.67,97282.0,116.4824,116.5118,116.0909,116.1496,97282.0
2024-02-06 10:25:00,118.65,118.74,118.41,118.72,95855.0,116.1301,116.2181,115.8951,116.1986,95855.0
2024-02-06 10:30:00,118.73,118.89,118.67,118.86,69768.0,116.2084,116.365,116.1496,116.3356,69768.0
2024-02-06 10:35:00,118.87,119.04,118.85,118.86,91341.0,116.3454,116.5118,116.3258,116.3356,91341.0
2024-02-06 10:40:00,118.87,119.03,118.75,118.96,116725.0,116.3454,116.502,116.2279,116.4335,116725.0
2024-02-06 10:45:00,118.97,119.13,118.76,118.77,150245.0,116.4433,116.5999,116.2377,116.2475,150245.0
2024-02-06 10:50:00,118.77,118.82,118.61,118.82,59546.0,116.2475,116.2964,116.0909,116.2964,59546.0
2024-02-06 10:55:00,118.82,118.9,118.7,118.84,77374.0,116.2964,116.3747,116.179,116.316,77374.0
2024-02-06 11:00:00,118.84,118.94,118.71,118.9,75757.0,116.316,116.4139,116.1888,116.3747,75757.0
2024-02-06 11:05:00,118.89,119.1,118.84,118.84,63950.0,116.365,116.5705,116.316,116.316,63950.0
2024-02-06 11:10:00,118.85,118.97,118.72,118.75,74224.0,116.3258,116.4433,116.1986,116.2279,74224.0
2024-02-06 11:15:00,118.75,118.76,118.52,118.7,51793.0,116.2279,116.2377,116.0028,116.179,51793.0
2024-02-06 11:20:00,118.71,118.79,118.64,118.71,35845.0,116.1888,116.2671,116.1203,116.1888,35845.0
2024-02-06 11:25:00,118.7,118.76,118.64,118.71,39310.0,116.179,116.2377,116.1203,116.1888,39310.0
2024-02-06 11:30:00,118.72,118.85,118.67,118.81,65046.0,116.1986,116.3258,116.1496,116.2867,65046.0
2024-02-06 11:35:00,118.81,118.92,118.74,118.88,46799.0,116.2867,116.3943,116.2181,116.3552,46799.0
2024-02-06 11:40:00,118.87,118.96,118.71,118.87,58721.0,116.3454,116.4335,116.1888,116.3454,58721.0
2024-02-06 11:45:00,118.86,118.86,118.61,118.64,82598.0,116.3356,116.3356,116.0909,116.1203,82598.0
2024-02-06 11:50:00,118.63,118.66,118.35,118.5,89795.0,116.1105,116.1398,115.8364,115.9832,89795.0
2024-02-06 11:55:00,118.49,118.69,118.48,118.61,46389.0,115.9735,116.1692,115.9637,116.0909,46389.0
2024-02-06 12:00:00,118.64,118.69,118.48,118.6,64661.0,116.1203,116.1692,115.9637,116.0811,64661.0
2024-02-06 12:05:00,118.62,118.62,118.43,118.54,65743.0,116.1007,116.1007,115.9147,116.0224,65743.0
2024-02-06 12:10:00,118.55,118.59,118.27,118.31,91799.0,116.0322,116.0713,115.7581,115.7973,91799.0
2024-02-06 12:15:00,118.32,118.5,118.31,118.48,43618.0,115.8071,115.9832,115.7973,115.9637,43618.0
2024-02-06 12:20:00,118.47,118.47,118.3,118.39,52730.0,115.9539,115.9539,115.7875,115.8756,52730.0
2024-02-06 12:25:00,118.4,118.69,118.31,118.69,72920.0,115.8854,116.1692,115.7973,116.1692,72920.0
2024-02-06 12:30:00,118.72,118.8,118.57,118.68,56144.0,116.1986,116.2769,116.0518,116.1594,56144.0
2024-02-06 12:35:00,118.68,118.88,118.65,118.83,53408.0,116.1594,116.3552,116.1301,116.3062,53408.0
2024-02-06 12:40:00,118.84,118.96,118.75,118.9,89959.0,116.316,116.4335,116.2279,116.3747,89959.0
2024-02-06 12:45:00,118.9,118.91,118.69,118.73,59992.0,116.3747,116.3845,116.1692,116.2084,59992.0
2024-02-06 12:50:00,118.72,118.9,118.71,118.77,41680.0,116.1986,116.3747,116.1888,116.2475,41680.0
2024-02-06 12:55:00,118.77,118.83,118.57,118.58,65226.0,116.2475,116.3062,116.0518,116.0615,65226.0
2024-02-06 13:00:00,118.58,118.8,118.53,118.73,47678.0,116.0615,116.2769,116.0126,116.2084,47678.0
2024-02-06 13:05:00,118.73,118.81,118.68,118.68,59188.0,116.2084,116.2867,116.1594,116.1594,59188.0
2024-02-06 13:10:00,118.69,118.69,118.51,118.58,44853.0,116.1692,116.1692,115.993,116.0615,44853.0
2024-02-06 13:15:00,118.58,118.7,118.54,118.55,64068.0,116.0615,116.179,116.0224,116.0322,64068.0
2024-02-06 13:20:00,118.55,118.58,118.37,118.38,130943.0,116.0322,116.0615,115.856,115.8658,130943.0
2024-02-06 13:25:00,118.38,118.78,118.37,118.74,39447.0,115.8658,116.2573,115.856,116.2181,39447.0
2024-02-06 13:30:00,118.74,118.94,118.7,118.9,76117.0,116.2181,116.4139,116.179,116.3747,76117.0
2024-02-06 13:35:00,118.89,119.13,118.88,119.12,54385.0,116.365,116.5999,116.3552,116.5901,54385.0
2024-02-06 13:40:00,119.11,119.23,118.97,119.0,111250.0,116.5803,116.6977,116.4433,116.4726,111250.0
2024-02-06 13:45:00,119.03,119.15,118.91,119.01,53526.0,116.502,116.6194,116.3845,116.4824,53526.0
2024-02-06 13:50:00,119.02,119.03,118.94,118.97,34071.0,116.4922,116.502,116.4139,116.4433,34071.0
2024-02-06 13:55:00,118.97,119.04,118.95,119.03,55000.0,116.4433,116.5118,116.4237,116.502,55000.0
2024-02-06 14:00:00,119.03,119.06,118.89,118.94,57698.0,116.502,116.5313,116.365,116.4139,57698.0
2024-02-06 14:05:00,118.94,118.95,118.76,118.84,43888.0,116.4139,116.4237,116.2377,116.316,43888.0
2024-02-06 14:10:00,118.83,118.87,118.74,118.79,44581.0,116.3062,116.3454,116.2181,116.2671,44581.0
2024-02-06 14:15:00,118.8,118.87,118.68,118.77,32470.0,116.2769,116.3454,116.1594,116.2475,32470.0
2024-02-06 14:20:00,118.77,118.84,118.74,118.77,42900.0,116.2475,116.316,116.2181,116.2475,42900.0
2024-02-06 14:25:00,118.76,118.86,118.74,118.79,42219.0,116.2377,116.3356,116.2181,116.2671,42219.0
2024-02-06 14:30:00,118.78,118.9,118.76,118.88,46689.0,116.2573,116.3747,116.2377,116.3552,46689.0
2024-02-06 14:35:00,118.88,119.06,118.84,119.03,58939.0,116.3552,116.5313,116.316,116.502,58939.0
2024-02-06 14:40:00,119.03,119.18,119.01,119.17,52682.0,116.502,116.6488,116.4824,116.639,52682.0
2024-02-06 14:45:00,119.16,119.34,119.15,119.32,78617.0,116.6292,116.8054,116.6194,116.7858,78617.0
2024-02-06 14:50:00,119.32,119.33,119.14,119.3,134922.0,116.7858,116.7956,116.6096,116.7662,134922.0
2024-02-06 14:55:00,119.31,119.4,119.24,119.39,73526.0,116.776,116.8641,116.7075,116.8543,73526.0
2024-02-06 15:00:00,119.4,119.45,119.31,119.33,58674.0,116.8641,116.9131,116.776,116.7956,58674.0
2024-02-06 15:05:00,119.34,119.48,119.28,119.43,51907.0,116.8054,116.9424,116.7467,116.8935,51907.0
2024-02-06 15:10:00,119.42,119.45,119.35,119.36,59159.0,116.8837,116.9131,116.8152,116.825,59159.0
2024-02-06 15:15:00,119.37,119.54,119.37,119.52,73337.0,116.8348,117.0012,116.8348,116.9816,73337.0
2024-02-06 15:20:00,119.53,119.58,119.4,119.48,74511.0,116.9914,117.0403,116.8641,116.9424,74511.0
2024-02-06 15:25:00,119.47,119.53,119.41,119.48,74792.0,116.9326,116.9914,116.8739,116.9424,74792.0
2024-02-06 15:30:00,119.48,119.49,119.0,119.01,190632.0,116.9424,116.9522,116.4726,116.4824,190632.0
2024-02-06 15:35:00,119.01,119.05,118.61,118.66,108089.0,116.4824,116.5216,116.0909,116.1398,108089.0
2024-02-06 15:40:00,118.66,118.9,118.65,118.8,88880.0,116.1398,116.3747,116.1301,116.2769,88880.0
2024-02-06 15:45:00,118.81,119.04,118.81,119.04,90029.0,116.2867,116.5118,116.2867,116.5118,90029.0
2024-02-06 15:50:00,119.04,119.22,118.93,119.14,223298.0,116.5118,116.6879,116.4041,116.6096,223298.0
2024-02-06 15:55:00,119.14,119.39,119.12,119.38,390031.0,116.6096,116.8543,116.5901,116.8445,390031.0
2024-02-07 09:30:00,120.01,120.75,120.0,120.74,388769.0,117.4612,118.1855,117.4514,118.1757,388769.0
2024-02-07 09:35:00,120.75,121.37,120.43,120.5,467669.0,118.1855,118.7923,117.8722,117.9408,467669.0
2024-02-07 09:40:00,120.48,121.19,120.42,121.18,199730.0,117.9212,118.6161,117.8625,118.6063,199730.0
2024-02-07 09:45:00,121.2,121.4,121.0,121.28,402997.0,118.6259,118.8216,118.4301,118.7042,402997.0
2024-02-07 09:50:00,121.3,121.54,121.24,121.4,226607.0,118.7238,118.9587,118.665,118.8216,226607.0
2024-02-07 09:55:00,121.4,121.83,121.38,121.75,271262.0,118.8216,119.2425,118.8021,119.1642,271262.0
2024-02-07 10:00:00,121.74,122.1,121.59,121.69,355402.0,119.1544,119.5068,119.0076,119.1055,355402.0
2024-02-07 10:05:00,121.7,122.02,121.7,121.88,169523.0,119.1153,119.4285,119.1153,119.2915,169523.0
2024-02-07 10:10:00,121.89,122.3,121.86,122.27,180786.0,119.3012,119.7025,119.2719,119.6732,180786.0
2024-02-07 10:15:00,122.29,122.48,122.15,122.17,188968.0,119.6927,119.8787,119.5557,119.5753,188968.0
2024-02-07 10:20:00,122.17,123.07,122.15,123.04,354183.0,119.5753,120.4562,119.5557,120.4268,354183.0
2024-02-07 10:25:00,123.04,123.38,122.94,123.37,304225.0,120.4268,120.7596,120.3289,120.7498,304225.0
2024-02-07 10:30:00,123.39,123.58,123.12,123.58,312522.0,120.7694,120.9553,120.5051,120.9553,312522.0
2024-02-07 10:35:00,123.58,123.64,123.09,123.31,303420.0,120.9553,121.0141,120.4758,120.6911,303420.0
2024-02-07 10:40:00,123.32,123.41,122.95,123.38,156602.0,120.7009,120.789,120.3387,120.7596,156602.0
2024-02-07 10:45:00,123.39,123.77,123.37,123.56,223813.0,120.7694,121.1413,120.7498,120.9358,223813.0
2024-02-07 10:50:00,123.57,123.84,123.56,123.64,192482.0,120.9456,121.2098,120.9358,121.0141,192482.0
2024-02-07 10:55:00,123.65,123.67,123.04,123.16,204309.0,121.0239,121.0434,120.4268,120.5443,204309.0
2024-02-07 11:00:00,123.16,123.29,122.66,122.75,276722.0,120.5443,120.6715,120.0549,120.143,276722.0
2024-02-07 11:05:00,122.76,122.94,122.71,122.86,98620.0,120.1528,120.3289,120.1038,120.2506,98620.0
2024-02-07 11:10:00,122.87,123.01,122.83,122.98,79165.0,120.2604,120.3975,120.2213,120.3681,79165.0
2024-02-07 11:15:00,122.99,122.99,122.77,122.91,81389.0,120.3779,120.3779,120.1625,120.2996,81389.0
2024-02-07 11:20:00,122.91,123.2,122.85,123.1,167708.0,120.2996,120.5834,120.2409,120.4855,167708.0
2024-02-07 11:25:00,123.13,123.3,123.12,123.28,102271.0,120.5149,120.6813,120.5051,120.6617,102271.0
2024-02-07 11:30:00,123.28,123.3,123.0,123.08,146090.0,120.6617,120.6813,120.3877,120.466,146090.0
2024-02-07 11:35:00,123.09,123.24,122.95,123.04,154342.0,120.4758,120.6226,120.3387,120.4268,154342.0
2024-02-07 11:40:00,123.05,123.07,122.9,123.0,81664.0,120.4366,120.4562,120.2898,120.3877,81664.0
2024-02-07 11:45:00,123.01,123.23,122.86,122.9,117179.0,120.3975,120.6128,120.2506,120.2898,117179.0
2024-02-07 11:50:00,122.91,123.24,122.91,123.23,99374.0,120.2996,120.6226,120.2996,120.6128,99374.0
2024-02-07 11:55:00,123.24,123.38,123.16,123.25,112213.0,120.6226,120.7596,120.5443,120.6324,112213.0
2024-02-07 12:00:00,123.28,123.31,123.14,123.29,54546.0,120.6617,120.6911,120.5247,120.6715,54546.0
2024-02-07 12:05:00,123.3,123.31,123.09,123.12,56113.0,120.6813,120.6911,120.4758,120.5051,56113.0
2024-02-07 12:10:00,123.12,123.15,122.91,122.93,49056.0,120.5051,120.5345,120.2996,120.3192,49056.0
2024-02-07 12:15:00,122.92,123.1,122.85,122.97,74045.0,120.3094,120.4855,120.2409,120.3583,74045.0
2024-02-07 12:20:00,122.97,122.97,122.83,122.89,56487.0,120.3583,120.3583,120.2213,120.28,56487.0
2024-02-07 12:25:00,122.88,122.94,122.8,122.92,49273.0,120.2702,120.3289,120.1919,120.3094,49273.0
2024-02-07 12:30:00,122.92,123.02,122.88,123.01,72212.0,120.3094,120.4072,120.2702,120.3975,72212.0
2024-02-07 12:35:00,123.01,123.06,122.9,122.97,95294.0,120.3975,120.4464,120.2898,120.3583,95294.0
2024-02-07 12:40:00,122.97,123.02,122.78,122.96,44011.0,120.3583,120.4072,120.1723,120.3485,44011.0
2024-02-07 12:45:00,122.96,123.05,122.81,122.91,38988.0,120.3485,120.4366,120.2017,120.2996,38988.0
2024-02-07 12:50:00,122.92,123.01,122.86,122.93,78150.0,120.3094,120.3975,120.2506,120.3192,78150.0
2024-02-07 12:55:00,122.94,123.13,122.92,123.11,73899.0,120.3289,120.5149,120.3094,120.4953,73899.0
2024-02-07 13:00:00,123.11,123.37,122.96,122.98,108542.0,120.4953,120.7498,120.3485,120.3681,108542.0
2024-02-07 13:05:00,122.99,123.29,122.96,123.29,60017.0,120.3779,120.6715,120.3485,120.6715,60017.0
2024-02-07 13:10:00,123.3,123.44,123.29,123.42,88251.0,120.6813,120.8183,120.6715,120.7987,88251.0
2024-02-07 13:15:00,123.41,123.5,123.29,123.48,76055.0,120.789,120.877,120.6715,120.8575,76055.0
2024-02-07 13:20:00,123.47,123.54,123.41,123.54,75706.0,120.8477,120.9162,120.789,120.9162,75706.0
2024-02-07 13:25:00,123.54,123.59,123.51,123.56,109291.0,120.9162,120.9651,120.8868,120.9358,109291.0
2024-02-07 13:30:00,123.57,123.71,123.56,123.67,73008.0,120.9456,121.0826,120.9358,121.0434,73008.0
2024-02-07 13:35:00,123.67,123.77,123.61,123.77,70953.0,121.0434,121.1413,120.9847,121.1413,70953.0
2024-02-07 13:40:00,123.77,123.8,123.6,123.76,68436.0,121.1413,121.1707,120.9749,121.1315,68436.0
2024-02-07 13:45:00,123.75,123.8,123.69,123.73,44256.0,121.1217,121.1707,121.063,121.1022,44256.0
2024-02-07 13:50:00,123.73,123.87,123.72,123.86,67470.0,121.1022,121.2392,121.0924,121.2294,67470.0
2024-02-07 13:55:00,123.87,123.9,123.7,123.84,102747.0,121.2392,121.2686,121.0728,121.2098,102747.0
2024-02-07 14:00:00,123.83,123.87,123.65,123.8,70511.0,121.2,121.2392,121.0239,121.1707,70511.0
2024-02-07 14:05:00,123.82,124.02,123.81,124.0,98189.0,121.1902,121.386,121.1805,121.3664,98189.0
2024-02-07 14:10:00,124.0,124.1,123.95,124.1,82273.0,121.3664,121.4643,121.3175,121.4643,82273.0
2024-02-07 14:15:00,124.09,124.2,123.99,123.99,117926.0,121.4545,121.5622,121.3566,121.3566,117926.0
2024-02-07 14:20:00,123.99,124.11,123.82,124.05,124593.0,121.3566,121.4741,121.1902,121.4154,124593.0
2024-02-07 14:25:00,124.05,124.07,123.91,124.03,68996.0,121.4154,121.4349,121.2783,121.3958,68996.0
2024-02-07 14:30:00,124.02,124.11,123.89,123.99,81177.0,121.386,121.4741,121.2588,121.3566,81177.0
2024-02-07 14:35:00,124.0,124.2,123.95,124.18,78044.0,121.3664,121.5622,121.3175,121.5426,78044.0
2024-02-07 14:40:00,124.18,124.3,124.09,124.16,111714.0,121.5426,121.6601,121.4545,121.523,111714.0
2024-02-07 14:45:00,124.16,124.36,124.12,124.29,130204.0,121.523,121.7188,121.4839,121.6503,130204.0
2024-02-07 14:50:00,124.29,124.62,124.28,124.46,188324.0,121.6503,121.9733,121.6405,121.8167,188324.0
2024-02-07 14:55:00,124.47,124.51,124.34,124.47,137204.0,121.8264,121.8656,121.6992,121.8264,137204.0
2024-02-07 15:00:00,124.46,124.47,124.21,124.4,129318.0,121.8167,121.8264,121.572,121.7579,129318.0
2024-02-07 15:05:00,124.39,124.51,124.23,124.47,140230.0,121.7481,121.8656,121.5915,121.8264,140230.0
2024-02-07 15:10:00,124.46,124.68,124.41,124.67,155285.0,121.8167,122.032,121.7677,122.0222,155285.0
2024-02-07 15:15:00,124.67,124.74,124.42,124.56,161254.0,122.0222,122.0907,121.7775,121.9145,161254.0
2024-02-07 15:20:00,124.56,124.68,124.52,124.68,93255.0,121.9145,122.032,121.8754,122.032,93255.0
2024-02-07 15:25:00,124.67,124.81,124.62,124.77,155902.0,122.0222,122.1592,121.9733,122.1201,155902.0
2024-02-07 15:30:00,124.78,124.89,124.63,124.77,183148.0,122.1299,122.2375,121.983,122.1201,183148.0
2024-02-07 15:35:00,124.75,124.96,124.7,124.94,184368.0,122.1005,122.306,122.0516,122.2865,184368.0
2024-02-07 15:40:00,124.94,124.96,124.7,124.81,181549.0,122.2865,122.306,122.0516,122.1592,181549.0
2024-02-07 15:45:00,124.8,124.88,124.53,124.54,234519.0,122.1494,122.2277,121.8852,121.895,234519.0
2024-02-07 15:50:00,124.53,124.85,124.51,124.7,481311.0,121.8852,122.1984,121.8656,122.0516,481311.0
2024-02-07 15:55:00,124.7,125.0,124.7,124.97,689633.0,122.0516,122.3452,122.0516,122.3158,689633.0
2024-02-08 09:30:00,127.0,127.71,126.48,127.67,1107968.0,124.3027,124.9976,123.7938,124.9585,1107968.0
2024-02-08 09:35:00,127.67,127.87,127.17,127.25,483238.0,124.9585,125.1542,124.4691,124.5474,483238.0
2024-02-08 09:40:00,127.26,127.45,126.11,126.48,585497.0,124.5572,124.7432,123.4316,123.7938,585497.0
2024-02-08 09:45:00,126.46,127.79,126.28,127.54,505420.0,123.7742,125.0759,123.598,124.8312,505420.0
2024-02-08 09:50:00,127.55,127.9,127.33,127.67,326779.0,124.841,125.1836,124.6257,124.9585,326779.0
2024-02-08 09:55:00,127.69,128.44,127.62,128.32,404233.0,124.9781,125.7121,124.9095,125.5947,404233.0
2024-02-08 10:00:00,128.36,129.46,128.24,129.39,725418.0,125.6338,126.7105,125.5164,126.642,725418.0
2024-02-08 10:05:00,129.39,130.06,128.78,128.95,910265.0,126.642,127.2977,126.0449,126.2113,910265.0
2024-02-08 10:10:00,128.95,129.2,128.71,129.04,540257.0,126.2113,126.456,125.9764,126.2994,540257.0
2024-02-08 10:15:00,129.05,129.65,129.0,129.25,453087.0,126.3092,126.8964,126.2602,126.5049,453087.0
2024-02-08 10:20:00,129.26,129.39,128.84,128.85,584923.0,126.5147,126.642,126.1036,126.1134,584923.0
2024-02-08 10:25:00,128.84,129.01,128.64,128.97,248151.0,126.1036,126.27,125.9079,126.2309,248151.0
2024-02-08 10:30:00,128.96,129.44,128.86,129.37,313385.0,126.2211,126.6909,126.1232,126.6224,313385.0
2024-02-08 10:35:00,129.39,129.91,129.34,129.77,388147.0,126.642,127.1509,126.593,127.0139,388147.0
2024-02-08 10:40:00,129.79,130.19,129.71,130.13,389998.0,127.0335,127.425,126.9552,127.3662,389998.0
2024-02-08 10:45:00,130.1,131.13,129.11,130.96,735188.0,127.3369,128.345,126.3679,128.1786,735188.0
2024-02-08 10:50:00,130.96,132.0,130.89,131.16,915419.0,128.1786,129.1965,128.1101,128.3744,915419.0
2024-02-08 10:55:00,131.17,131.81,131.16,131.32,507584.0,128.3841,129.0106,128.3744,128.531,507584.0
2024-02-08 11:00:00,131.31,132.11,131.21,132.0,424925.0,128.5212,129.3042,128.4233,129.1965,424925.0
2024-02-08 11:05:00,131.99,132.29,131.94,132.2,311754.0,129.1867,129.4804,129.1378,129.3923,311754.0
2024-02-08 11:10:00,132.22,132.67,131.88,132.05,506685.0,129.4118,129.8523,129.0791,129.2455,506685.0
2024-02-08 11:15:00,132.06,133.19,132.01,133.16,443570.0,129.2552,130.3612,129.2063,130.3319,443570.0
2024-02-08 11:20:00,133.17,133.5,132.82,132.95,500401.0,130.3417,130.6647,129.9991,130.1263,500401.0
2024-02-08 11:25:00,133.0,133.29,131.91,131.98,657553.0,130.1753,130.4591,129.1084,129.1769,657553.0
2024-02-08 11:30:00,131.98,132.2,131.38,131.4,406673.0,129.1769,129.3923,128.5897,128.6093,406673.0
2024-02-08 11:35:00,131.36,131.83,131.22,131.7,294611.0,128.5701,129.0301,128.4331,128.9029,294611.0
2024-02-08 11:40:00,131.69,131.77,131.29,131.3,164329.0,128.8931,128.9714,128.5016,128.5114,164329.0
2024-02-08 11:45:00,131.31,131.54,131.03,131.09,291594.0,128.5212,128.7463,128.2471,128.3058,291594.0
2024-02-08 11:50:00,131.09,131.23,130.95,131.16,388779.0,128.3058,128.4429,128.1688,128.3744,388779.0
2024-02-08 11:55:00,131.15,131.48,131.06,131.25,192267.0,128.3646,128.6876,128.2765,128.4624,192267.0
2024-02-08 12:00:00,131.24,131.26,130.97,131.24,225698.0,128.4527,128.4722,128.1884,128.4527,225698.0
2024-02-08 12:05:00,131.25,131.37,131.1,131.36,174486.0,128.4624,128.5799,128.3156,128.5701,174486.0
2024-02-08 12:10:00,131.35,131.65,131.29,131.62,179806.0,128.5603,128.854,128.5016,128.8246,179806.0
2024-02-08 12:15:00,131.61,131.87,131.59,131.77,179932.0,128.8148,129.0693,128.7952,128.9714,179932.0
2024-02-08 12:20:00,131.78,131.83,131.53,131.6,102194.0,128.9812,129.0301,128.7365,128.805,102194.0
2024-02-08 12:25:00,131.59,131.67,131.46,131.46,75369.0,128.7952,128.8735,128.668,128.668,75369.0
2024-02-08 12:30:00,131.46,131.66,131.41,131.5,105524.0,128.668,128.8637,128.619,128.7071,105524.0
2024-02-08 12:35:00,131.5,131.56,131.26,131.42,96559.0,128.7071,128.7659,128.4722,128.6288,96559.0
2024-02-08 12:40:00,131.41,131.42,131.23,131.37,86192.0,128.619,128.6288,128.4429,128.5799,86192.0
2024-02-08 12:45:00,131.37,131.57,131.25,131.52,96868.0,128.5799,128.7757,128.4624,128.7267,96868.0
2024-02-08 12:50:00,131.52,131.78,131.51,131.77,109475.0,128.7267,128.9812,128.7169,128.9714,109475.0
2024-02-08 12:55:00,131.76,132.01,131.58,131.99,232195.0,128.9616,129.2063,128.7854,129.1867,232195.0
2024-02-08 13:00:00,131.99,132.43,131.94,132.41,177622.0,129.1867,129.6174,129.1378,129.5978,177622.0
2024-02-08 13:05:00,132.39,132.79,132.34,132.62,194129.0,129.5782,129.9697,129.5293,129.8034,194129.0
2024-02-08 13:10:00,132.65,132.71,132.32,132.32,119381.0,129.8327,129.8914,129.5097,129.5097,119381.0
2024-02-08 13:15:00,132.33,132.56,132.29,132.56,99014.0,129.5195,129.7446,129.4804,129.7446,99014.0
2024-02-08 13:20:00,132.56,132.74,132.51,132.66,101929.0,129.7446,129.9208,129.6957,129.8425,101929.0
2024-02-08 13:25:00,132.67,132.85,132.62,132.8,170311.0,129.8523,130.0285,129.8034,129.9795,170311.0
2024-02-08 13:30:00,132.81,133.1,132.8,132.93,149567.0,129.9893,130.2732,129.9795,130.1068,149567.0
2024-02-08 13:35:00,132.93,133.09,132.92,133.0,111192.0,130.1068,130.2634,130.097,130.1753,111192.0
2024-02-08 13:40:00,133.0,133.32,132.97,133.31,140770.0,130.1753,130.4885,130.1459,130.4787,140770.0
2024-02-08 13:45:00,133.31,133.69,133.2,133.52,314240.0,130.4787,130.8506,130.371,130.6842,314240.0
2024-02-08 13:50:00,133.51,133.61,132.94,133.02,310057.0,130.6744,130.7723,130.1166,130.1949,310057.0
2024-02-08 13:55:00,133.02,133.15,132.91,133.12,136665.0,130.1949,130.3221,130.0872,130.2927,136665.0
2024-02-08 14:00:00,133.13,133.54,132.98,133.09,135215.0,130.3025,130.7038,130.1557,130.2634,135215.0
2024-02-08 14:05:00,133.08,133.17,132.98,133.03,84791.0,130.2536,130.3417,130.1557,130.2046,84791.0
2024-02-08 14:10:00,133.03,133.33,133.03,133.28,97845.0,130.2046,130.4983,130.2046,130.4493,97845.0
2024-02-08 14:15:00,133.3,133.43,133.24,133.4,75928.0,130.4689,130.5961,130.4102,130.5668,75928.0
2024-02-08 14:20:00,133.38,133.4,132.81,132.87,323092.0,130.5472,130.5668,129.9893,130.048,323092.0
2024-02-08 14:25:00,132.85,132.98,132.61,132.85,216969.0,130.0285,130.1557,129.7936,130.0285,216969.0
2024-02-08 14:30:00,132.85,132.94,132.48,132.53,141753.0,130.0285,130.1166,129.6663,129.7153,141753.0
2024-02-08 14:35:00,132.52,132.52,132.0,132.08,233237.0,129.7055,129.7055,129.1965,129.2748,233237.0
2024-02-08 14:40:00,132.07,132.19,131.97,132.12,177130.0,129.265,129.3825,129.1672,129.314,177130.0
2024-02-08 14:45:00,132.11,132.59,132.1,132.48,138271.0,129.3042,129.774,129.2944,129.6663,138271.0
2024-02-08 14:50:00,132.49,132.54,132.36,132.44,66328.0,129.6761,129.725,129.5489,129.6272,66328.0
2024-02-08 14:55:00,132.46,132.85,132.42,132.84,111340.0,129.6467,130.0285,129.6076,130.0187,111340.0
2024-02-08 15:00:00,132.85,133.05,132.75,132.76,193734.0,130.0285,130.2242,129.9306,129.9404,193734.0
2024-02-08 15:05:00,132.75,133.0,132.75,132.93,123319.0,129.9306,130.1753,129.9306,130.1068,123319.0
2024-02-08 15:10:00,132.95,132.99,132.84,132.97,121094.0,130.1263,130.1655,130.0187,130.1459,121094.0
2024-02-08 15:15:00,132.97,132.99,132.75,132.83,155373.0,130.1459,130.1655,129.9306,130.0089,155373.0
2024-02-08 15:20:00,132.83,133.52,132.83,133.43,231952.0,130.0089,130.6842,130.0089,130.5961,231952.0
2024-02-08 15:25:00,133.43,133.7,133.33,133.65,214188.0,130.5961,130.8604,130.4983,130.8115,214188.0
2024-02-08 15:30:00,133.66,134.28,133.66,134.28,399421.0,130.8213,131.4281,130.8213,131.4281,399421.0
2024-02-08 15:35:00,134.28,134.64,134.16,134.51,517366.0,131.4281,131.7804,131.3106,131.6532,517366.0
2024-02-08 15:40:00,134.5,134.75,133.72,133.73,464335.0,131.6434,131.8881,130.88,130.8898,464335.0
2024-02-08 15:45:00,133.72,133.78,132.74,132.92,553851.0,130.88,130.9387,129.9208,130.097,553851.0
2024-02-08 15:50:00,132.92,133.73,132.89,133.59,513210.0,130.097,130.8898,130.0676,130.7527,513210.0
2024-02-08 15:55:00,133.58,134.21,133.53,133.7,1217834.0,130.743,131.3596,130.694,130.8604,1217834.0
2024-02-09 09:30:00,134.5,135.17,132.82,132.88,1168583.0,131.6434,132.2992,129.9991,130.0578,1168583.0
2024-02-09 09:35:00,132.82,132.86,131.06,131.12,711230.0,129.9991,130.0383,128.2765,128.3352,711230.0
2024-02-09 09:40:00,131.08,131.79,130.59,131.41,592215.0,128.2961,128.991,127.8165,128.619,592215.0
2024-02-09 09:45:00,131.41,131.74,130.88,131.73,435258.0,128.619,128.942,128.1003,128.9323,435258.0
2024-02-09 09:50:00,131.72,132.29,131.37,132.21,356724.0,128.9225,129.4804,128.5799,129.4021,356724.0
2024-02-09 09:55:00,132.21,132.44,131.74,132.0,299425.0,129.4021,129.6272,128.942,129.1965,299425.0
2024-02-09 10:00:00,132.0,132.34,131.83,132.32,212718.0,129.1965,129.5293,129.0301,129.5097,212718.0
2024-02-09 10:05:00,132.31,132.68,131.97,132.54,219296.0,129.4999,129.8621,129.1672,129.725,219296.0
2024-02-09 10:10:00,132.55,132.72,132.35,132.43,202431.0,129.7348,129.9012,129.5391,129.6174,202431.0
2024-02-09 10:15:00,132.42,133.04,132.42,132.97,258864.0,129.6076,130.2144,129.6076,130.1459,258864.0
2024-02-09 10:20:00,132.98,132.98,132.04,132.04,222369.0,130.1557,130.1557,129.2357,129.2357,222369.0
2024-02-09 10:25:00,132.05,132.12,131.58,131.58,176894.0,129.2455,129.314,128.7854,128.7854,176894.0
2024-02-09 10:30:00,131.61,131.69,131.38,131.65,206716.0,128.8148,128.8931,128.5897,128.854,206716.0
2024-02-09 10:35:00,131.7,132.36,131.69,132.24,153488.0,128.9029,129.5489,128.8931,129.4314,153488.0
2024-02-09 10:40:00,132.25,132.55,132.15,132.37,109650.0,129.4412,129.7348,129.3433,129.5587,109650.0
2024-02-09 10:45:00,132.36,132.55,132.33,132.43,128205.0,129.5489,129.7348,129.5195,129.6174,128205.0
2024-02-09 10:50:00,132.46,132.61,132.35,132.45,112546.0,129.6467,129.7936,129.5391,129.637,112546.0
2024-02-09 10:55:00,132.47,132.74,132.36,132.41,111978.0,129.6565,129.9208,129.5489,129.5978,111978.0
2024-02-09 11:00:00,132.4,132.84,132.3,132.47,184027.0,129.588,130.0187,129.4901,129.6565,184027.0
2024-02-09 11:05:00,132.45,132.63,132.24,132.36,157834.0,129.637,129.8131,129.4314,129.5489,157834.0
2024-02-09 11:10:00,132.37,132.37,132.11,132.25,148456.0,129.5587,129.5587,129.3042,129.4412,148456.0
2024-02-09 11:15:00,132.22,132.39,132.2,132.34,106618.0,129.4118,129.5782,129.3923,129.5293,106618.0
2024-02-09 11:20:00,132.35,132.58,132.27,132.27,99185.0,129.5391,129.7642,129.4608,129.4608,99185.0
2024-02-09 11:25:00,132.29,132.84,132.28,132.74,146353.0,129.4804,130.0187,129.4706,129.9208,146353.0
2024-02-09 11:30:00,132.72,132.77,132.48,132.5,77997.0,129.9012,129.9502,129.6663,129.6859,77997.0
2024-02-09 11:35:00,132.48,132.54,132.18,132.34,84654.0,129.6663,129.725,129.3727,129.5293,84654.0
2024-02-09 11:40:00,132.34,132.48,132.21,132.29,70103.0,129.5293,129.6663,129.4021,129.4804,70103.0
2024-02-09 11:45:00,132.31,132.45,132.22,132.34,79033.0,129.4999,129.637,129.4118,129.5293,79033.0
2024-02-09 11:50:00,132.33,132.5,132.25,132.25,68493.0,129.5195,129.6859,129.4412,129.4412,68493.0
2024-02-09 11:55:00,132.25,132.43,132.2,132.4,65136.0,129.4412,129.6174,129.3923,129.588,65136.0
2024-02-09 12:00:00,132.41,132.42,131.91,132.26,132185.0,129.5978,129.6076,129.1084,129.451,132185.0
2024-02-09 12:05:00,132.27,132.5,132.23,132.37,86283.0,129.4608,129.6859,129.4216,129.5587,86283.0
2024-02-09 12:10:00,132.36,132.4,132.23,132.25,59612.0,129.5489,129.588,129.4216,129.4412,59612.0
2024-02-09 12:15:00,132.26,132.46,132.19,132.27,81374.0,129.451,129.6467,129.3825,129.4608,81374.0
2024-02-09 12:20:00,132.28,132.35,132.24,132.35,50227.0,129.4706,129.5391,129.4314,129.5391,50227.0
2024-02-09 12:25:00,132.35,132.54,132.34,132.54,54759.0,129.5391,129.725,129.5293,129.725,54759.0
2024-02-09 12:30:00,132.53,132.71,132.47,132.47,70323.0,129.7153,129.8914,129.6565,129.6565,70323.0
2024-02-09 12:35:00,132.47,132.56,132.3,132.52,52761.0,129.6565,129.7446,129.4901,129.7055,52761.0
2024-02-09 12:40:00,132.51,132.81,132.51,132.71,69197.0,129.6957,129.9893,129.6957,129.8914,69197.0
2024-02-09 12:45:00,132.7,133.07,132.67,133.07,83286.0,129.8817,130.2438,129.8523,130.2438,83286.0
2024-02-09 12:50:00,133.06,133.2,133.04,133.07,97627.0,130.234,130.371,130.2144,130.2438,97627.0
2024-02-09 12:55:00,133.08,133.08,132.86,133.01,83953.0,130.2536,130.2536,130.0383,130.1851,83953.0
2024-02-09 13:00:00,133.02,133.09,133.01,133.07,67396.0,130.1949,130.2634,130.1851,130.2438,67396.0
2024-02-09 13:05:00,133.06,133.21,133.0,133.11,68323.0,130.234,130.3808,130.1753,130.2829,68323.0
2024-02-09 13:10:00,133.12,133.16,133.03,133.07,71636.0,130.2927,130.3319,130.2046,130.2438,71636.0
2024-02-09 13:15:00,133.06,133.15,133.0,133.14,93663.0,130.234,130.3221,130.1753,130.3123,93663.0
2024-02-09 13:20:00,133.14,133.2,133.07,133.15,99873.0,130.3123,130.371,130.2438,130.3221,99873.0
2024-02-09 13:25:00,133.14,133.34,133.14,133.17,80533.0,130.3123,130.5081,130.3123,130.3417,80533.0
2024-02-09 13:30:00,133.19,133.38,133.05,133.36,264887.0,130.3612,130.5472,130.2242,130.5276,264887.0
2024-02-09 13:35:00,133.35,133.4,133.25,133.25,76522.0,130.5178,130.5668,130.42,130.42,76522.0
2024-02-09 13:40:00,133.26,133.39,133.1,133.13,60108.0,130.4298,130.557,130.2732,130.3025,60108.0
2024-02-09 13:45:00,133.13,133.27,133.1,133.19,70346.0,130.3025,130.4395,130.2732,130.3612,70346.0
2024-02-09 13:50:00,133.18,133.24,133.06,133.21,67396.0,130.3515,130.4102,130.234,130.3808,67396.0
2024-02-09 13:55:00,133.2,133.21,133.02,133.08,86034.0,130.371,130.3808,130.1949,130.2536,86034.0
2024-02-09 14:00:00,133.09,133.24,133.02,133.24,65309.0,130.2634,130.4102,130.1949,130.4102,65309.0
2024-02-09 14:05:00,133.25,133.48,133.2,133.47,76077.0,130.42,130.6451,130.371,130.6353,76077.0
2024-02-09 14:10:00,133.48,133.73,133.44,133.72,87686.0,130.6451,130.8898,130.6059,130.88,87686.0
2024-02-09 14:15:00,133.72,133.81,133.67,133.8,78577.0,130.88,130.9681,130.8311,130.9583,78577.0
2024-02-09 14:20:00,133.8,134.07,133.76,134.06,83291.0,130.9583,131.2226,130.9191,131.2128,83291.0
2024-02-09 14:25:00,134.06,134.12,133.99,134.03,101000.0,131.2128,131.2715,131.1443,131.1834,101000.0
2024-02-09 14:30:00,134.03,134.18,134.02,134.15,87826.0,131.1834,131.3302,131.1736,131.3009,87826.0
2024-02-09 14:35:00,134.15,134.16,133.92,134.09,80373.0,131.3009,131.3106,131.0757,131.2421,80373.0
2024-02-09 14:40:00,134.09,134.12,134.03,134.08,51266.0,131.2421,131.2715,131.1834,131.2323,51266.0
2024-02-09 14:45:00,134.07,134.13,133.86,133.87,105153.0,131.2226,131.2813,131.017,131.0268,105153.0
2024-02-09 14:50:00,133.86,133.88,133.54,133.55,128487.0,131.017,131.0366,130.7038,130.7136,128487.0
2024-02-09 14:55:00,133.55,133.71,133.46,133.64,69553.0,130.7136,130.8702,130.6255,130.8017,69553.0
2024-02-09 15:00:00,133.64,133.69,133.32,133.42,88447.0,130.8017,130.8506,130.4885,130.5864,88447.0
2024-02-09 15:05:00,133.41,133.42,133.12,133.34,109615.0,130.5766,130.5864,130.2927,130.5081,109615.0
2024-02-09 15:10:00,133.33,133.48,133.25,133.33,232137.0,130.4983,130.6451,130.42,130.4983,232137.0
2024-02-09 15:15:00,133.31,133.44,133.23,133.34,136517.0,130.4787,130.6059,130.4004,130.5081,136517.0
2024-02-09 15:20:00,133.35,133.37,132.9,132.92,130339.0,130.5178,130.5374,130.0774,130.097,130339.0
2024-02-09 15:25:00,132.93,132.96,132.71,132.85,98449.0,130.1068,130.1361,129.8914,130.0285,98449.0
2024-02-09 15:30:00,132.85,132.91,132.72,132.77,168967.0,130.0285,130.0872,129.9012,129.9502,168967.0
2024-02-09 15:35:00,132.77,133.14,132.7,133.14,134958.0,129.9502,130.3123,129.8817,130.3123,134958.0
2024-02-09 15:40:00,133.13,133.24,133.05,133.08,135002.0,130.3025,130.4102,130.2242,130.2536,135002.0
2024-02-09 15:45:00,133.07,133.14,132.85,132.86,186325.0,130.2438,130.3123,130.0285,130.0383,186325.0
2024-02-09 15:50:00,132.85,133.05,132.82,133.01,230746.0,130.0285,130.2242,129.9991,130.1851,230746.0
2024-02-09 15:55:00,133.03,133.16,132.79,133.1,387205.0,130.2046,130.3319,129.9697,130.2732,387205.0
2024-02-12 09:30:00,133.23,133.5,132.41,133.35,661809.0,130.4004,130.6647,129.5978,130.5178,661809.0
2024-02-12 09:35:00,133.36,133.51,133.09,133.1,246110.0,130.5276,130.6744,130.2634,130.2732,246110.0
2024-02-12 09:40:00,133.09,133.4,132.44,133.38,174224.0,130.2634,130.5668,129.6272,130.5472,174224.0
2024-02-12 09:45:00,133.38,133.42,132.82,132.88,176758.0,130.5472,130.5864,129.9991,130.0578,176758.0
2024-02-12 09:50:00,132.89,133.36,132.86,133.05,125902.0,130.0676,130.5276,130.0383,130.2242,125902.0
2024-02-12 09:55:00,133.03,133.34,132.96,132.97,240121.0,130.2046,130.5081,130.1361,130.1459,240121.0
2024-02-12 10:00:00,132.97,132.97,132.05,132.32,229680.0,130.1459,130.1459,129.2455,129.5097,229680.0
2024-02-12 10:05:00,132.32,132.33,131.68,132.21,247927.0,129.5097,129.5195,128.8833,129.4021,247927.0
2024-02-12 10:10:00,132.21,132.5,132.1,132.17,163347.0,129.4021,129.6859,129.2944,129.3629,163347.0
2024-02-12 10:15:00,132.14,132.25,131.91,132.17,121868.0,129.3335,129.4412,129.1084,129.3629,121868.0
2024-02-12 10:20:00,132.16,132.16,131.8,131.97,112738.0,129.3531,129.3531,129.0008,129.1672,112738.0
2024-02-12 10:25:00,131.99,132.41,131.93,132.34,126520.0,129.1867,129.5978,129.128,129.5293,126520.0
2024-02-12 10:30:00,132.35,132.75,132.2,132.4,126619.0,129.5391,129.9306,129.3923,129.588,126619.0
2024-02-12 10:35:00,132.29,132.69,132.14,132.34,117504.0,129.4804,129.8719,129.3335,129.5293,117504.0
2024-02-12 10:40:00,132.35,132.42,131.81,131.85,152524.0,129.5391,129.6076,129.0106,129.0497,152524.0
2024-02-12 10:45:00,131.84,132.25,131.8,132.12,195794.0,129.0399,129.4412,129.0008,129.314,195794.0
2024-02-12 10:50:00,132.1,132.28,131.94,132.28,218563.0,129.2944,129.4706,129.1378,129.4706,218563.0
2024-02-12 10:55:00,132.28,132.77,132.22,132.45,163844.0,129.4706,129.9502,129.4118,129.637,163844.0
2024-02-12 11:00:00,132.45,132.89,132.39,132.72,206193.0,129.637,130.0676,129.5782,129.9012,206193.0
2024-02-12 11:05:00,132.71,132.74,132.51,132.74,110661.0,129.8914,129.9208,129.6957,129.9208,110661.0
2024-02-12 11:10:00,132.73,132.87,132.46,132.86,157559.0,129.911,130.048,129.6467,130.0383,157559.0
2024-02-12 11:15:00,132.86,133.06,132.69,133.01,153717.0,130.0383,130.234,129.8719,130.1851,153717.0
2024-02-12 11:20:00,133.02,133.12,132.96,133.03,118283.0,130.1949,130.2927,130.1361,130.2046,118283.0
2024-02-12 11:25:00,133.02,133.16,132.96,133.02,96086.0,130.1949,130.3319,130.1361,130.1949,96086.0
2024-02-12 11:30:00,133.03,133.28,132.97,133.25,103783.0,130.2046,130.4493,130.1459,130.42,103783.0
2024-02-12 11:35:00,133.25,133.33,132.89,132.89,89425.0,130.42,130.4983,130.0676,130.0676,89425.0
2024-02-12 11:40:00,132.9,132.96,132.64,132.66,89479.0,130.0774,130.1361,129.8229,129.8425,89479.0
2024-02-12 11:45:00,132.65,132.85,132.31,132.31,82864.0,129.8327,130.0285,129.4999,129.4999,82864.0
2024-02-12 11:50:00,132.31,132.51,132.31,132.39,65198.0,129.4999,129.6957,129.4999,129.5782,65198.0
2024-02-12 11:55:00,132.41,132.57,132.35,132.41,61351.0,129.5978,129.7544,129.5391,129.5978,61351.0
2024-02-12 12:00:00,132.42,132.46,132.23,132.44,86725.0,129.6076,129.6467,129.4216,129.6272,86725.0
2024-02-12 12:05:00,132.46,132.56,132.38,132.46,59872.0,129.6467,129.7446,129.5684,129.6467,59872.0
2024-02-12 12:10:00,132.46,132.61,132.29,132.3,81285.0,129.6467,129.7936,129.4804,129.4901,81285.0
2024-02-12 12:15:00,132.31,132.34,132.04,132.23,222148.0,129.4999,129.5293,129.2357,129.4216,222148.0
2024-02-12 12:20:00,132.26,132.61,132.23,132.51,576400.0,129.451,129.7936,129.4216,129.6957,576400.0
2024-02-12 12:25:00,132.51,132.59,132.37,132.4,59260.0,129.6957,129.774,129.5587,129.588,59260.0
2024-02-12 12:30:00,132.4,132.8,132.38,132.8,136304.0,129.588,129.9795,129.5684,129.9795,136304.0
2024-02-12 12:35:00,132.8,132.84,132.65,132.73,50503.0,129.9795,130.0187,129.8327,129.911,50503.0
2024-02-12 12:40:00,132.74,132.97,132.7,132.82,83550.0,129.9208,130.1459,129.8817,129.9991,83550.0
2024-02-12 12:45:00,132.81,133.09,132.77,133.08,41144.0,129.9893,130.2634,129.9502,130.2536,41144.0
2024-02-12 12:50:00,133.08,133.08,132.76,132.77,34586.0,130.2536,130.2536,129.9404,129.9502,34586.0
2024-02-12 12:55:00,132.77,132.88,132.77,132.82,34444.0,129.9502,130.0578,129.9502,129.9991,34444.0
2024-02-12 13:00:00,132.81,132.88,132.66,132.77,41040.0,129.9893,130.0578,129.8425,129.9502,41040.0
2024-02-12 13:05:00,132.78,132.81,132.59,132.66,46053.0,129.96,129.9893,129.774,129.8425,46053.0
2024-02-12 13:10:00,132.67,132.9,132.66,132.85,37139.0,129.8523,130.0774,129.8425,130.0285,37139.0
2024-02-12 13:15:00,132.86,132.93,132.45,132.46,119242.0,130.0383,130.1068,129.637,129.6467,119242.0
2024-02-12 13:20:00,132.47,132.47,132.09,132.16,95175.0,129.6565,129.6565,129.2846,129.3531,95175.0
2024-02-12 13:25:00,132.18,132.69,132.07,132.35,202723.0,129.3727,129.8719,129.265,129.5391,202723.0
2024-02-12 13:30:00,132.32,132.32,132.05,132.07,66635.0,129.5097,129.5097,129.2455,129.265,66635.0
2024-02-12 13:35:00,132.03,132.08,131.44,131.62,142910.0,129.2259,129.2748,128.6484,128.8246,142910.0
2024-02-12 13:40:00,131.61,131.64,131.39,131.54,138103.0,128.8148,128.8442,128.5995,128.7463,138103.0
2024-02-12 13:45:00,131.51,131.77,131.45,131.64,64210.0,128.7169,128.9714,128.6582,128.8442,64210.0
2024-02-12 13:50:00,131.62,131.68,131.45,131.62,63550.0,128.8246,128.8833,128.6582,128.8246,63550.0
2024-02-12 13:55:00,131.61,131.89,131.47,131.71,56534.0,128.8148,129.0889,128.6778,128.9127,56534.0
2024-02-12 14:00:00,131.71,131.77,131.42,131.51,52722.0,128.9127,128.9714,128.6288,128.7169,52722.0
2024-02-12 14:05:00,131.51,131.67,131.35,131.47,72178.0,128.7169,128.8735,128.5603,128.6778,72178.0
2024-02-12 14:10:00,131.47,131.61,131.33,131.33,44388.0,128.6778,128.8148,128.5407,128.5407,44388.0
2024-02-12 14:15:00,131.33,131.33,130.43,130.45,262819.0,128.5407,128.5407,127.6599,127.6794,262819.0
2024-02-12 14:20:00,130.44,130.66,130.31,130.47,234908.0,127.6697,127.885,127.5424,127.699,234908.0
2024-02-12 14:25:00,130.48,130.58,130.26,130.4,160982.0,127.7088,127.8067,127.4935,127.6305,160982.0
2024-02-12 14:30:00,130.41,130.68,130.37,130.59,110095.0,127.6403,127.9046,127.6011,127.8165,110095.0
2024-02-12 14:35:00,130.6,130.63,130.34,130.61,152159.0,127.8263,127.8556,127.5718,127.836,152159.0
2024-02-12 14:40:00,130.61,130.88,130.56,130.56,120236.0,127.836,128.1003,127.7871,127.7871,120236.0
2024-02-12 14:45:00,130.56,130.9,130.53,130.9,92196.0,127.7871,128.1199,127.7577,128.1199,92196.0
2024-02-12 14:50:00,130.88,130.94,130.71,130.8,76190.0,128.1003,128.159,127.9339,128.022,76190.0
2024-02-12 14:55:00,130.77,130.98,130.74,130.91,64815.0,127.9926,128.1982,127.9633,128.1297,64815.0
2024-02-12 15:00:00,130.9,131.19,130.89,131.19,72828.0,128.1199,128.4037,128.1101,128.4037,72828.0
2024-02-12 15:05:00,131.2,131.52,131.2,131.47,106427.0,128.4135,128.7267,128.4135,128.6778,106427.0
2024-02-12 15:10:00,131.47,131.49,131.23,131.27,100871.0,128.6778,128.6974,128.4429,128.482,100871.0
2024-02-12 15:15:00,131.24,131.45,131.21,131.37,72104.0,128.4527,128.6582,128.4233,128.5799,72104.0
2024-02-12 15:20:00,131.36,131.36,131.14,131.15,69506.0,128.5701,128.5701,128.3548,128.3646,69506.0
2024-02-12 15:25:00,131.16,131.27,131.14,131.15,57880.0,128.3744,128.482,128.3548,128.3646,57880.0
2024-02-12 15:30:00,131.14,131.23,131.06,131.08,89301.0,128.3548,128.4429,128.2765,128.2961,89301.0
2024-02-12 15:35:00,131.07,131.2,130.99,131.01,96913.0,128.2863,128.4135,128.208,128.2275,96913.0
2024-02-12 15:40:00,131.01,131.01,130.88,131.0,115069.0,128.2275,128.2275,128.1003,128.2178,115069.0
2024-02-12 15:45:00,130.99,131.04,130.82,130.85,172263.0,128.208,128.2569,128.0416,128.0709,172263.0
2024-02-12 15:50:00,130.81,131.22,130.77,130.84,266741.0,128.0318,128.4331,127.9926,128.0612,266741.0
2024-02-12 15:55:00,130.83,130.89,130.43,130.44,574367.0,128.0514,128.1101,127.6599,127.6697,574367.0
2024-02-13 09:30:00,127.93,127.93,126.52,126.93,924313.0,125.213,125.213,123.8329,124.2342,924313.0
2024-02-13 09:35:00,126.92,129.28,126.9,129.24,534477.0,124.2244,126.5343,124.2048,126.4951,534477.0
2024-02-13 09:40:00,129.25,129.34,128.14,128.34,267768.0,126.5049,126.593,125.4185,125.6143,267768.0
2024-02-13 09:45:00,128.36,128.76,128.04,128.4,200781.0,125.6338,126.0253,125.3206,125.673,200781.0
2024-02-13 09:50:00,128.4,128.76,128.18,128.51,172857.0,125.673,126.0253,125.4576,125.7806,172857.0
2024-02-13 09:55:00,128.5,128.71,128.12,128.34,169439.0,125.7709,125.9764,125.3989,125.6143,169439.0
2024-02-13 10:00:00,128.34,128.59,127.58,127.63,204146.0,125.6143,125.8589,124.8704,124.9193,204146.0
2024-02-13 10:05:00,127.63,127.95,127.47,127.51,186216.0,124.9193,125.2325,124.7627,124.8019,186216.0
2024-02-13 10:10:00,127.5,128.13,127.39,127.41,211272.0,124.7921,125.4087,124.6844,124.704,211272.0
2024-02-13 10:15:00,127.41,127.93,127.39,127.9,176170.0,124.704,125.213,124.6844,125.1836,176170.0
2024-02-13 10:20:00,127.9,128.38,127.89,128.2,156417.0,125.1836,125.6534,125.1738,125.4772,156417.0
2024-02-13 10:25:00,128.2,128.88,128.17,128.88,173442.0,125.4772,126.1428,125.4479,126.1428,173442.0
2024-02-13 10:30:00,128.88,129.15,128.81,128.97,225612.0,126.1428,126.407,126.0743,126.2309,225612.0
2024-02-13 10:35:00,128.96,129.35,128.69,129.34,140496.0,126.2211,126.6028,125.9568,126.593,140496.0
2024-02-13 10:40:00,129.32,129.83,129.14,129.59,229566.0,126.5734,127.0726,126.3973,126.8377,229566.0
2024-02-13 10:45:00,129.59,129.92,129.24,129.52,131131.0,126.8377,127.1607,126.4951,126.7692,131131.0
2024-02-13 10:50:00,129.49,129.58,129.3,129.52,109539.0,126.7398,126.8279,126.5539,126.7692,109539.0
2024-02-13 10:55:00,129.52,129.57,128.63,128.64,135544.0,126.7692,126.8181,125.8981,125.9079,135544.0
2024-02-13 11:00:00,128.62,129.07,128.61,129.04,96926.0,125.8883,126.3287,125.8785,126.2994,96926.0
2024-02-13 11:05:00,129.05,129.3,129.0,129.11,103956.0,126.3092,126.5539,126.2602,126.3679,103956.0
2024-02-13 11:10:00,129.11,129.12,128.77,128.91,77337.0,126.3679,126.3777,126.0351,126.1721,77337.0
2024-02-13 11:15:00,128.89,128.99,128.39,128.47,96323.0,126.1526,126.2504,125.6632,125.7415,96323.0
2024-02-13 11:20:00,128.45,128.86,128.4,128.64,73952.0,125.7219,126.1232,125.673,125.9079,73952.0
2024-02-13 11:25:00,128.6,128.62,128.21,128.34,75905.0,125.8687,125.8883,125.487,125.6143,75905.0
2024-02-13 11:30:00,128.34,128.45,127.99,128.4,133829.0,125.6143,125.7219,125.2717,125.673,133829.0
2024-02-13 11:35:00,128.4,128.61,128.31,128.33,128118.0,125.673,125.8785,125.5849,125.6045,128118.0
2024-02-13 11:40:00,128.34,128.68,128.32,128.51,88090.0,125.6143,125.947,125.5947,125.7806,88090.0
2024-02-13 11:45:00,128.51,128.57,128.36,128.38,83155.0,125.7806,125.8394,125.6338,125.6534,83155.0
2024-02-13 11:50:00,128.39,128.42,127.96,128.05,83043.0,125.6632,125.6926,125.2423,125.3304,83043.0
2024-02-13 11:55:00,128.02,128.19,127.97,128.12,192638.0,125.301,125.4674,125.2521,125.3989,192638.0
2024-02-13 12:00:00,128.11,128.11,127.79,127.97,73648.0,125.3891,125.3891,125.0759,125.2521,73648.0
2024-02-13 12:05:00,127.96,128.06,127.72,127.83,75163.0,125.2423,125.3402,125.0074,125.1151,75163.0
2024-02-13 12:10:00,127.87,127.92,127.5,127.63,143834.0,125.1542,125.2032,124.7921,124.9193,143834.0
2024-02-13 12:15:00,127.64,127.88,127.57,127.61,78765.0,124.9291,125.164,124.8606,124.8998,78765.0
2024-02-13 12:20:00,127.61,127.7,127.48,127.66,69137.0,124.8998,124.9878,124.7725,124.9487,69137.0
2024-02-13 12:25:00,127.65,127.65,127.31,127.35,71462.0,124.9389,124.9389,124.6061,124.6453,71462.0
2024-02-13 12:30:00,127.36,127.9,127.33,127.85,63779.0,124.6551,125.1836,124.6257,125.1347,63779.0
2024-02-13 12:35:00,127.85,127.96,127.65,127.69,52830.0,125.1347,125.2423,124.9389,124.9781,52830.0
2024-02-13 12:40:00,127.7,127.84,127.57,127.63,54772.0,124.9878,125.1249,124.8606,124.9193,54772.0
2024-02-13 12:45:00,127.63,127.72,127.44,127.45,66980.0,124.9193,125.0074,124.7334,124.7432,66980.0
2024-02-13 12:50:00,127.44,127.66,127.35,127.35,57057.0,124.7334,124.9487,124.6453,124.6453,57057.0
2024-02-13 12:55:00,127.34,127.45,127.3,127.38,83824.0,124.6355,124.7432,124.5963,124.6746,83824.0
2024-02-13 13:00:00,127.37,127.43,127.18,127.36,140418.0,124.6649,124.7236,124.4789,124.6551,140418.0
2024-02-13 13:05:00,127.34,127.5,127.25,127.42,62995.0,124.6355,124.7921,124.5474,124.7138,62995.0
2024-02-13 13:10:00,127.41,127.47,127.24,127.4,79301.0,124.704,124.7627,124.5376,124.6942,79301.0
2024-02-13 13:15:00,127.39,127.48,127.34,127.45,58769.0,124.6844,124.7725,124.6355,124.7432,58769.0
2024-02-13 13:20:00,127.44,127.55,127.39,127.47,56892.0,124.7334,124.841,124.6844,124.7627,56892.0
2024-02-13 13:25:00,127.45,127.49,127.15,127.24,115619.0,124.7432,124.7823,124.4495,124.5376,115619.0
2024-02-13 13:30:00,127.25,127.34,127.1,127.14,105666.0,124.5474,124.6355,124.4006,124.4397,105666.0
2024-02-13 13:35:00,127.16,127.42,127.1,127.37,84836.0,124.4593,124.7138,124.4006,124.6649,84836.0
2024-02-13 13:40:00,127.36,127.42,127.23,127.26,56368.0,124.6551,124.7138,124.5278,124.5572,56368.0
2024-02-13 13:45:00,127.26,127.33,127.04,127.07,69125.0,124.5572,124.6257,124.3419,124.3712,69125.0
2024-02-13 13:50:00,127.08,127.16,127.02,127.05,57921.0,124.381,124.4593,124.3223,124.3516,57921.0
2024-02-13 13:55:00,127.06,127.17,127.02,127.14,58618.0,124.3614,124.4691,124.3223,124.4397,58618.0
2024-02-13 14:00:00,127.12,127.16,126.8,126.89,174293.0,124.4202,124.4593,124.107,124.195,174293.0
2024-02-13 14:05:00,126.9,127.0,126.79,126.98,76676.0,124.2048,124.3027,124.0972,124.2831,76676.0
2024-02-13 14:10:00,126.97,127.02,126.72,126.72,67560.0,124.2733,124.3223,124.0287,124.0287,67560.0
2024-02-13 14:15:00,126.71,127.05,126.65,127.01,79328.0,124.0189,124.3516,123.9601,124.3125,79328.0
2024-02-13 14:20:00,127.01,127.08,126.89,126.96,41210.0,124.3125,124.381,124.195,124.2636,41210.0
2024-02-13 14:25:00,126.98,127.0,126.76,126.99,92634.0,124.2831,124.3027,124.0678,124.2929,92634.0
2024-02-13 14:30:00,126.99,127.16,126.98,127.13,63347.0,124.2929,124.4593,124.2831,124.43,63347.0
2024-02-13 14:35:00,127.14,127.19,127.08,127.17,46912.0,124.4397,124.4887,124.381,124.4691,46912.0
2024-02-13 14:40:00,127.18,127.3,127.09,127.14,58962.0,124.4789,124.5963,124.3908,124.4397,58962.0
2024-02-13 14:45:00,127.11,127.19,127.04,127.14,59154.0,124.4104,124.4887,124.3419,124.4397,59154.0
2024-02-13 14:50:00,127.16,127.18,126.94,126.96,80317.0,124.4593,124.4789,124.244,124.2636,80317.0
2024-02-13 14:55:00,126.95,126.95,126.77,126.83,61481.0,124.2538,124.2538,124.0776,124.1363,61481.0
2024-02-13 15:00:00,126.82,126.88,126.6,126.64,75514.0,124.1265,124.1853,123.9112,123.9504,75514.0
2024-02-13 15:05:00,126.65,126.84,126.57,126.7,108059.0,123.9601,124.1461,123.8818,124.0091,108059.0
2024-02-13 15:10:00,126.71,126.74,126.59,126.69,70098.0,124.0189,124.0482,123.9014,123.9993,70098.0
2024-02-13 15:15:00,126.69,126.94,126.57,126.66,98156.0,123.9993,124.244,123.8818,123.9699,98156.0
2024-02-13 15:20:00,126.65,126.74,126.47,126.55,104890.0,123.9601,124.0482,123.784,123.8623,104890.0
2024-02-13 15:25:00,126.56,126.9,126.52,126.87,94960.0,123.8721,124.2048,123.8329,124.1755,94960.0
2024-02-13 15:30:00,126.86,127.11,126.81,127.11,115799.0,124.1657,124.4104,124.1167,124.4104,115799.0
2024-02-13 15:35:00,127.1,127.3,127.04,127.25,105779.0,124.4006,124.5963,124.3419,124.5474,105779.0
2024-02-13 15:40:00,127.24,127.66,127.23,127.66,166138.0,124.5376,124.9487,124.5278,124.9487,166138.0
2024-02-13 15:45:00,127.66,127.77,127.56,127.76,184392.0,124.9487,125.0564,124.8508,125.0466,184392.0
2024-02-13 15:50:00,127.75,127.81,127.42,127.59,256468.0,125.0368,125.0955,124.7138,124.8802,256468.0
2024-02-13 15:55:00,127.58,127.73,127.51,127.55,498486.0,124.8704,125.0172,124.8019,124.841,498486.0
2024-02-14 09:30:00,129.63,130.17,129.41,129.66,544593.0,126.8769,127.4054,126.6615,126.9062,544593.0
2024-02-14 09:35:00,129.67,129.85,129.05,129.06,259913.0,126.916,127.0922,126.3092,126.319,259913.0
2024-02-14 09:40:00,129.1,129.42,128.82,129.19,275539.0,126.3581,126.6713,126.0841,126.4462,275539.0
2024-02-14 09:45:00,129.21,129.73,129.2,129.38,290760.0,126.4658,126.9747,126.456,126.6322,290760.0
2024-02-14 09:50:00,129.41,129.54,129.08,129.26,152258.0,126.6615,126.7888,126.3385,126.5147,152258.0
2024-02-14 09:55:00,129.24,130.3,129.24,130.28,266764.0,126.4951,127.5326,126.4951,127.513,266764.0
2024-02-14 10:00:00,130.28,130.79,130.15,130.26,355521.0,127.513,128.0122,127.3858,127.4935,355521.0
2024-02-14 10:05:00,130.25,130.67,130.16,130.26,182903.0,127.4837,127.8948,127.3956,127.4935,182903.0
2024-02-14 10:10:00,130.25,130.41,129.78,129.84,156262.0,127.4837,127.6403,127.0237,127.0824,156262.0
2024-02-14 10:15:00,129.86,129.9,129.3,129.55,134885.0,127.102,127.1411,126.5539,126.7986,134885.0
2024-02-14 10:20:00,129.55,129.69,129.29,129.49,132748.0,126.7986,126.9356,126.5441,126.7398,132748.0
2024-02-14 10:25:00,129.5,129.5,129.11,129.42,131149.0,126.7496,126.7496,126.3679,126.6713,131149.0
2024-02-14 10:30:00,129.44,129.65,129.26,129.3,135392.0,126.6909,126.8964,126.5147,126.5539,135392.0
2024-02-14 10:35:00,129.31,129.45,128.93,129.0,116118.0,126.5637,126.7007,126.1917,126.2602,116118.0
2024-02-14 10:40:00,129.0,129.08,128.79,128.79,117150.0,126.2602,126.3385,126.0547,126.0547,117150.0
2024-02-14 10:45:00,128.78,129.16,128.71,128.9,123795.0,126.0449,126.4168,125.9764,126.1624,123795.0
2024-02-14 10:50:00,128.9,129.02,128.74,128.8,82228.0,126.1624,126.2798,126.0058,126.0645,82228.0
2024-02-14 10:55:00,128.79,128.87,128.29,128.31,146445.0,126.0547,126.133,125.5653,125.5849,146445.0
2024-02-14 11:00:00,128.31,128.4,128.01,128.27,139219.0,125.5849,125.673,125.2913,125.5457,139219.0
2024-02-14 11:05:00,128.28,128.67,128.16,128.61,122799.0,125.5555,125.9372,125.4381,125.8785,122799.0
2024-02-14 11:10:00,128.62,128.64,128.32,128.43,192455.0,125.8883,125.9079,125.5947,125.7023,192455.0
2024-02-14 11:15:00,128.45,128.57,127.96,128.47,221420.0,125.7219,125.8394,125.2423,125.7415,221420.0
2024-02-14 11:20:00,128.46,128.89,128.42,128.74,139120.0,125.7317,126.1526,125.6926,126.0058,139120.0
2024-02-14 11:25:00,128.76,128.82,128.55,128.61,76063.0,126.0253,126.0841,125.8198,125.8785,76063.0
2024-02-14 11:30:00,128.62,128.93,128.55,128.82,71750.0,125.8883,126.1917,125.8198,126.0841,71750.0
2024-02-14 11:35:00,128.81,128.98,128.72,128.86,51428.0,126.0743,126.2407,125.9862,126.1232,51428.0
2024-02-14 11:40:00,128.85,128.96,128.45,128.48,46303.0,126.1134,126.2211,125.7219,125.7513,46303.0
2024-02-14 11:45:00,128.48,128.61,128.37,128.44,26421.0,125.7513,125.8785,125.6436,125.7121,26421.0
2024-02-14 11:50:00,128.46,128.6,128.39,128.58,38127.0,125.7317,125.8687,125.6632,125.8492,38127.0
2024-02-14 11:55:00,128.6,128.71,128.56,128.6,68073.0,125.8687,125.9764,125.8296,125.8687,68073.0
2024-02-14 12:00:00,128.59,128.64,128.47,128.52,83500.0,125.8589,125.9079,125.7415,125.7904,83500.0
2024-02-14 12:05:00,128.49,128.62,128.21,128.6,57552.0,125.7611,125.8883,125.487,125.8687,57552.0
2024-02-14 12:10:00,128.61,128.8,128.61,128.69,39128.0,125.8785,126.0645,125.8785,125.9568,39128.0
2024-02-14 12:15:00,128.67,128.68,128.51,128.54,46431.0,125.9372,125.947,125.7806,125.81,46431.0
2024-02-14 12:20:00,128.54,128.68,128.5,128.62,36124.0,125.81,125.947,125.7709,125.8883,36124.0
2024-02-14 12:25:00,128.64,128.81,128.57,128.81,45405.0,125.9079,126.0743,125.8394,126.0743,45405.0
2024-02-14 12:30:00,128.82,129.01,128.81,128.93,52191.0,126.0841,126.27,126.0743,126.1917,52191.0
2024-02-14 12:35:00,128.95,129.03,128.72,128.96,55162.0,126.2113,126.2896,125.9862,126.2211,55162.0
2024-02-14 12:40:00,128.95,129.22,128.91,129.18,48695.0,126.2113,126.4756,126.1721,126.4364,48695.0
2024-02-14 12:45:00,129.18,129.28,129.12,129.19,59104.0,126.4364,126.5343,126.3777,126.4462,59104.0
2024-02-14 12:50:00,129.2,129.26,129.12,129.23,39975.0,126.456,126.5147,126.3777,126.4853,39975.0
2024-02-14 12:55:00,129.24,129.3,129.05,129.12,42846.0,126.4951,126.5539,126.3092,126.3777,42846.0
2024-02-14 13:00:00,129.13,129.21,129.0,129.16,44520.0,126.3875,126.4658,126.2602,126.4168,44520.0
2024-02-14 13:05:00,129.16,129.24,129.07,129.1,46941.0,126.4168,126.4951,126.3287,126.3581,46941.0
2024-02-14 13:10:00,129.08,129.15,128.8,128.94,55631.0,126.3385,126.407,126.0645,126.2015,55631.0
2024-02-14 13:15:00,128.94,129.09,128.91,129.03,39035.0,126.2015,126.3483,126.1721,126.2896,39035.0
2024-02-14 13:20:00,129.04,129.21,129.0,129.07,38845.0,126.2994,126.4658,126.2602,126.3287,38845.0
2024-02-14 13:25:00,129.07,129.23,129.07,129.15,35910.0,126.3287,126.4853,126.3287,126.407,35910.0
2024-02-14 13:30:00,129.17,129.53,129.11,129.51,79829.0,126.4266,126.779,126.3679,126.7594,79829.0
2024-02-14 13:35:00,129.52,129.64,129.45,129.64,61586.0,126.7692,126.8866,126.7007,126.8866,61586.0
2024-02-14 13:40:00,129.66,129.67,129.42,129.47,57897.0,126.9062,126.916,126.6713,126.7203,57897.0
2024-02-14 13:45:00,129.48,129.56,129.44,129.54,32142.0,126.73,126.8083,126.6909,126.7888,32142.0
2024-02-14 13:50:00,129.54,129.66,129.53,129.59,44420.0,126.7888,126.9062,126.779,126.8377,44420.0
2024-02-14 13:55:00,129.6,129.63,129.36,129.55,104781.0,126.8475,126.8769,126.6126,126.7986,104781.0
2024-02-14 14:00:00,129.55,129.67,129.33,129.35,62484.0,126.7986,126.916,126.5832,126.6028,62484.0
2024-02-14 14:05:00,129.33,129.43,129.25,129.35,172063.0,126.5832,126.6811,126.5049,126.6028,172063.0
2024-02-14 14:10:00,129.36,129.44,129.25,129.36,111534.0,126.6126,126.6909,126.5049,126.6126,111534.0
2024-02-14 14:15:00,129.35,129.39,129.25,129.27,48228.0,126.6028,126.642,126.5049,126.5245,48228.0
2024-02-14 14:20:00,129.26,129.47,129.25,129.46,54943.0,126.5147,126.7203,126.5049,126.7105,54943.0
2024-02-14 14:25:00,129.47,129.61,129.46,129.59,33787.0,126.7203,126.8573,126.7105,126.8377,33787.0
2024-02-14 14:30:00,129.6,129.63,129.5,129.62,49536.0,126.8475,126.8769,126.7496,126.8671,49536.0
2024-02-14 14:35:00,129.63,129.89,129.6,129.76,104005.0,126.8769,127.1313,126.8475,127.0041,104005.0
2024-02-14 14:40:00,129.76,129.86,129.67,129.73,64207.0,127.0041,127.102,126.916,126.9747,64207.0
2024-02-14 14:45:00,129.75,129.77,129.64,129.74,52574.0,126.9943,127.0139,126.8866,126.9845,52574.0
2024-02-14 14:50:00,129.74,129.83,129.67,129.75,75052.0,126.9845,127.0726,126.916,126.9943,75052.0
2024-02-14 14:55:00,129.75,129.94,129.71,129.93,55368.0,126.9943,127.1803,126.9552,127.1705,55368.0
2024-02-14 15:00:00,129.96,129.97,129.63,129.73,88493.0,127.1998,127.2096,126.8769,126.9747,88493.0
2024-02-14 15:05:00,129.74,129.8,129.64,129.74,148026.0,126.9845,127.0432,126.8866,126.9845,148026.0
2024-02-14 15:10:00,129.74,129.83,129.66,129.81,132002.0,126.9845,127.0726,126.9062,127.053,132002.0
2024-02-14 15:15:00,129.81,129.82,129.74,129.8,159352.0,127.053,127.0628,126.9845,127.0432,159352.0
2024-02-14 15:20:00,129.81,129.82,129.67,129.72,171666.0,127.053,127.0628,126.916,126.9649,171666.0
2024-02-14 15:25:00,129.72,129.93,129.71,129.75,167414.0,126.9649,127.1705,126.9552,126.9943,167414.0
2024-02-14 15:30:00,129.75,129.78,129.47,129.47,96409.0,126.9943,127.0237,126.7203,126.7203,96409.0
2024-02-14 15:35:00,129.46,129.47,129.32,129.41,110324.0,126.7105,126.7203,126.5734,126.6615,110324.0
2024-02-14 15:40:00,129.4,129.44,129.34,129.39,152650.0,126.6517,126.6909,126.593,126.642,152650.0
2024-02-14 15:45:00,129.39,129.45,129.26,129.33,186884.0,126.642,126.7007,126.5147,126.5832,186884.0
2024-02-14 15:50:00,129.32,129.4,129.07,129.07,239675.0,126.5734,126.6517,126.3287,126.3287,239675.0
2024-02-14 15:55:00,129.09,129.33,129.08,129.25,500635.0,126.3483,126.5832,126.3385,126.5049,500635.0
2024-02-15 09:30:00,130.8,131.13,129.52,130.0,641496.0,128.022,128.345,126.7692,127.239,641496.0
2024-02-15 09:35:00,129.95,130.27,129.42,130.27,237871.0,127.1901,127.5033,126.6713,127.5033,237871.0
2024-02-15 09:40:00,130.24,130.35,129.79,129.86,221743.0,127.4739,127.5816,127.0335,127.102,221743.0
2024-02-15 09:45:00,129.83,129.99,129.52,129.54,140022.0,127.0726,127.2292,126.7692,126.7888,140022.0
2024-02-15 09:50:00,129.53,129.76,129.22,129.25,157135.0,126.779,127.0041,126.4756,126.5049,157135.0
2024-02-15 09:55:00,129.27,129.47,129.09,129.24,176189.0,126.5245,126.7203,126.3483,126.4951,176189.0
2024-02-15 10:00:00,129.18,129.9,129.15,129.74,196741.0,126.4364,127.1411,126.407,126.9845,196741.0
2024-02-15 10:05:00,129.73,129.87,129.44,129.87,115569.0,126.9747,127.1118,126.6909,127.1118,115569.0
2024-02-15 10:10:00,129.84,129.88,129.4,129.65,150075.0,127.0824,127.1215,126.6517,126.8964,150075.0
2024-02-15 10:15:00,129.66,129.72,129.51,129.58,102181.0,126.9062,126.9649,126.7594,126.8279,102181.0
2024-02-15 10:20:00,129.59,129.59,129.16,129.24,132129.0,126.8377,126.8377,126.4168,126.4951,132129.0
2024-02-15 10:25:00,129.3,129.44,129.0,129.04,77896.0,126.5539,126.6909,126.2602,126.2994,77896.0
2024-02-15 10:30:00,129.06,129.24,128.85,129.02,126206.0,126.319,126.4951,126.1134,126.2798,126206.0
2024-02-15 10:35:00,129.03,129.2,128.92,129.17,87603.0,126.2896,126.456,126.1819,126.4266,87603.0
2024-02-15 10:40:00,129.13,129.14,128.88,128.93,86600.0,126.3875,126.3973,126.1428,126.1917,86600.0
2024-02-15 10:45:00,128.91,129.02,128.71,128.84,85049.0,126.1721,126.2798,125.9764,126.1036,85049.0
2024-02-15 10:50:00,128.83,129.02,128.78,128.92,64447.0,126.0938,126.2798,126.0449,126.1819,64447.0
2024-02-15 10:55:00,128.92,129.05,128.82,128.97,116648.0,126.1819,126.3092,126.0841,126.2309,116648.0
2024-02-15 11:00:00,128.98,129.01,128.44,128.53,103188.0,126.2407,126.27,125.7121,125.8002,103188.0
2024-02-15 11:05:00,128.53,128.57,128.35,128.4,74239.0,125.8002,125.8394,125.624,125.673,74239.0
2024-02-15 11:10:00,128.37,128.87,128.36,128.86,78424.0,125.6436,126.133,125.6338,126.1232,78424.0
2024-02-15 11:15:00,128.87,128.97,128.73,128.92,67931.0,126.133,126.2309,125.996,126.1819,67931.0
2024-02-15 11:20:00,128.92,129.24,128.87,129.12,95829.0,126.1819,126.4951,126.133,126.3777,95829.0
2024-02-15 11:25:00,129.13,129.2,129.06,129.07,58390.0,126.3875,126.456,126.319,126.3287,58390.0
2024-02-15 11:30:00,129.08,129.25,128.96,129.0,52386.0,126.3385,126.5049,126.2211,126.2602,52386.0
2024-02-15 11:35:00,128.99,129.24,128.98,129.21,51326.0,126.2504,126.4951,126.2407,126.4658,51326.0
2024-02-15 11:40:00,129.22,129.22,128.87,128.95,64308.0,126.4756,126.4756,126.133,126.2113,64308.0
2024-02-15 11:45:00,128.95,129.01,128.92,128.95,66300.0,126.2113,126.27,126.1819,126.2113,66300.0
2024-02-15 11:50:00,128.94,128.97,128.74,128.8,46818.0,126.2015,126.2309,126.0058,126.0645,46818.0
2024-02-15 11:55:00,128.79,128.89,128.7,128.89,36511.0,126.0547,126.1526,125.9666,126.1526,36511.0
2024-02-15 12:00:00,128.89,128.98,128.84,128.94,39827.0,126.1526,126.2407,126.1036,126.2015,39827.0
2024-02-15 12:05:00,128.94,129.1,128.93,129.06,35505.0,126.2015,126.3581,126.1917,126.319,35505.0
2024-02-15 12:10:00,129.06,129.1,128.98,129.08,51355.0,126.319,126.3581,126.2407,126.3385,51355.0
2024-02-15 12:15:00,129.1,129.29,129.1,129.19,68773.0,126.3581,126.5441,126.3581,126.4462,68773.0
2024-02-15 12:20:00,129.18,129.28,129.11,129.21,68492.0,126.4364,126.5343,126.3679,126.4658,68492.0
2024-02-15 12:25:00,129.21,129.34,129.19,129.22,80846.0,126.4658,126.593,126.4462,126.4756,80846.0
2024-02-15 12:30:00,129.24,129.28,129.1,129.14,40352.0,126.4951,126.5343,126.3581,126.3973,40352.0
2024-02-15 12:35:00,129.14,129.2,129.11,129.12,37844.0,126.3973,126.456,126.3679,126.3777,37844.0
2024-02-15 12:40:00,129.11,129.3,129.08,129.21,59391.0,126.3679,126.5539,126.3385,126.4658,59391.0
2024-02-15 12:45:00,129.22,129.31,128.99,129.04,40445.0,126.4756,126.5637,126.2504,126.2994,40445.0
2024-02-15 12:50:00,129.05,129.24,129.02,129.22,48061.0,126.3092,126.4951,126.2798,126.4756,48061.0
2024-02-15 12:55:00,129.23,129.23,128.96,128.98,42259.0,126.4853,126.4853,126.2211,126.2407,42259.0
2024-02-15 13:00:00,128.98,129.16,128.98,129.13,25796.0,126.2407,126.4168,126.2407,126.3875,25796.0
2024-02-15 13:05:00,129.13,129.23,129.12,129.21,39536.0,126.3875,126.4853,126.3777,126.4658,39536.0
2024-02-15 13:10:00,129.2,129.48,129.18,129.43,48092.0,126.456,126.73,126.4364,126.6811,48092.0
2024-02-15 13:15:00,129.43,129.82,129.42,129.81,44025.0,126.6811,127.0628,126.6713,127.053,44025.0
2024-02-15 13:20:00,129.82,129.85,129.68,129.75,36623.0,127.0628,127.0922,126.9258,126.9943,36623.0
2024-02-15 13:25:00,129.76,129.9,129.73,129.88,38549.0,127.0041,127.1411,126.9747,127.1215,38549.0
2024-02-15 13:30:00,129.88,129.99,129.84,129.89,48534.0,127.1215,127.2292,127.0824,127.1313,48534.0
2024-02-15 13:35:00,129.88,130.06,129.81,130.02,115677.0,127.1215,127.2977,127.053,127.2586,115677.0
2024-02-15 13:40:00,130.01,130.16,129.97,130.15,48819.0,127.2488,127.3956,127.2096,127.3858,48819.0
2024-02-15 13:45:00,130.15,130.15,129.9,129.93,47951.0,127.3858,127.3858,127.1411,127.1705,47951.0
2024-02-15 13:50:00,129.93,130.07,129.92,129.97,42513.0,127.1705,127.3075,127.1607,127.2096,42513.0
2024-02-15 13:55:00,129.97,130.0,129.82,129.82,59366.0,127.2096,127.239,127.0628,127.0628,59366.0
2024-02-15 14:00:00,129.81,129.97,129.7,129.97,41244.0,127.053,127.2096,126.9454,127.2096,41244.0
2024-02-15 14:05:00,129.98,130.2,129.87,130.18,48032.0,127.2194,127.4347,127.1118,127.4152,48032.0
2024-02-15 14:10:00,130.19,130.24,130.0,130.13,64127.0,127.425,127.4739,127.239,127.3662,64127.0
2024-02-15 14:15:00,130.14,130.34,130.04,130.31,53786.0,127.376,127.5718,127.2781,127.5424,53786.0
2024-02-15 14:20:00,130.31,130.35,130.25,130.34,51583.0,127.5424,127.5816,127.4837,127.5718,51583.0
2024-02-15 14:25:00,130.34,130.41,130.21,130.39,48799.0,127.5718,127.6403,127.4445,127.6207,48799.0
2024-02-15 14:30:00,130.4,130.57,130.33,130.42,141452.0,127.6305,127.7969,127.562,127.6501,141452.0
2024-02-15 14:35:00,130.42,130.52,130.28,130.3,84374.0,127.6501,127.748,127.513,127.5326,84374.0
2024-02-15 14:40:00,130.29,130.31,130.21,130.23,52020.0,127.5228,127.5424,127.4445,127.4641,52020.0
2024-02-15 14:45:00,130.25,130.4,130.23,130.31,43512.0,127.4837,127.6305,127.4641,127.5424,43512.0
2024-02-15 14:50:00,130.31,130.33,130.06,130.06,30154.0,127.5424,127.562,127.2977,127.2977,30154.0
2024-02-15 14:55:00,130.07,130.12,129.83,129.83,59812.0,127.3075,127.3564,127.0726,127.0726,59812.0
2024-02-15 15:00:00,129.83,129.97,129.76,129.97,54353.0,127.0726,127.2096,127.0041,127.2096,54353.0
2024-02-15 15:05:00,129.98,130.02,129.67,129.67,70383.0,127.2194,127.2586,126.916,126.916,70383.0
2024-02-15 15:10:00,129.67,129.88,129.67,129.78,78554.0,126.916,127.1215,126.916,127.0237,78554.0
2024-02-15 15:15:00,129.78,129.78,129.63,129.71,65587.0,127.0237,127.0237,126.8769,126.9552,65587.0
2024-02-15 15:20:00,129.71,129.84,129.69,129.76,83507.0,126.9552,127.0824,126.9356,127.0041,83507.0
2024-02-15 15:25:00,129.77,129.95,129.77,129.87,60949.0,127.0139,127.1901,127.0139,127.1118,60949.0
2024-02-15 15:30:00,129.86,129.92,129.71,129.75,81057.0,127.102,127.1607,126.9552,126.9943,81057.0
2024-02-15 15:35:00,129.73,129.76,129.64,129.69,95929.0,126.9747,127.0041,126.8866,126.9356,95929.0
2024-02-15 15:40:00,129.69,129.78,129.58,129.6,118591.0,126.9356,127.0237,126.8279,126.8475,118591.0
2024-02-15 15:45:00,129.6,129.61,129.25,129.3,129932.0,126.8475,126.8573,126.5049,126.5539,129932.0
2024-02-15 15:50:00,129.29,129.56,129.28,129.38,210956.0,126.5441,126.8083,126.5343,126.6322,210956.0
2024-02-15 15:55:00,129.39,129.39,129.02,129.03,568261.0,126.642,126.642,126.2798,126.2896,568261.0
2024-02-16 09:30:00,127.13,127.85,126.6,127.65,753612.0,124.43,125.1347,123.9112,124.9389,753612.0
2024-02-16 09:35:00,127.6,128.64,127.5,127.83,591000.0,124.89,125.9079,124.7921,125.1151,591000.0
2024-02-16 09:40:00,127.85,128.01,127.61,127.82,243996.0,125.1347,125.2913,124.8998,125.1053,243996.0
2024-02-16 09:45:00,127.8,127.89,127.07,127.13,307984.0,125.0857,125.1738,124.3712,124.43,307984.0
2024-02-16 09:50:00,127.13,127.15,126.3,126.34,226803.0,124.43,124.4495,123.6176,123.6567,226803.0
2024-02-16 09:55:00,126.35,126.61,126.2,126.57,276715.0,123.6665,123.921,123.5197,123.8818,276715.0
2024-02-16 10:00:00,126.5,126.53,125.81,126.14,343931.0,123.8133,123.8427,123.138,123.461,343931.0
2024-02-16 10:05:00,126.14,126.71,126.07,126.59,224915.0,123.461,124.0189,123.3925,123.9014,224915.0
2024-02-16 10:10:00,126.59,126.88,126.44,126.77,199523.0,123.9014,124.1853,123.7546,124.0776,199523.0
2024-02-16 10:15:00,126.73,127.3,126.55,127.2,148356.0,124.0384,124.5963,123.8623,124.4985,148356.0
2024-02-16 10:20:00,127.2,127.23,126.89,126.89,158160.0,124.4985,124.5278,124.195,124.195,158160.0
2024-02-16 10:25:00,126.87,127.4,126.84,127.33,137234.0,124.1755,124.6942,124.1461,124.6257,137234.0
2024-02-16 10:30:00,127.31,127.63,127.23,127.49,156380.0,124.6061,124.9193,124.5278,124.7823,156380.0
2024-02-16 10:35:00,127.5,128.3,127.5,128.24,168477.0,124.7921,125.5751,124.7921,125.5164,168477.0
2024-02-16 10:40:00,128.26,128.55,128.1,128.15,137758.0,125.536,125.8198,125.3793,125.4283,137758.0
2024-02-16 10:45:00,128.16,128.34,127.94,127.97,138443.0,125.4381,125.6143,125.2227,125.2521,138443.0
2024-02-16 10:50:00,127.98,128.2,127.98,128.07,69535.0,125.2619,125.4772,125.2619,125.35,69535.0
2024-02-16 10:55:00,128.06,128.09,127.82,127.97,128239.0,125.3402,125.3696,125.1053,125.2521,128239.0
2024-02-16 11:00:00,127.99,128.05,127.9,127.97,65624.0,125.2717,125.3304,125.1836,125.2521,65624.0
2024-02-16 11:05:00,128.0,128.07,127.72,127.99,80519.0,125.2815,125.35,125.0074,125.2717,80519.0
2024-02-16 11:10:00,127.99,128.16,127.92,128.01,95904.0,125.2717,125.4381,125.2032,125.2913,95904.0
2024-02-16 11:15:00,128.01,128.31,128.0,128.23,146518.0,125.2913,125.5849,125.2815,125.5066,146518.0
2024-02-16 11:20:00,128.25,128.34,128.01,128.15,105525.0,125.5262,125.6143,125.2913,125.4283,105525.0
2024-02-16 11:25:00,128.16,128.16,127.93,128.02,100640.0,125.4381,125.4381,125.213,125.301,100640.0
2024-02-16 11:30:00,128.02,128.16,127.94,128.09,95369.0,125.301,125.4381,125.2227,125.3696,95369.0
2024-02-16 11:35:00,128.09,128.1,127.94,128.03,51431.0,125.3696,125.3793,125.2227,125.3108,51431.0
2024-02-16 11:40:00,128.02,128.11,127.86,128.0,120575.0,125.301,125.3891,125.1444,125.2815,120575.0
2024-02-16 11:45:00,128.0,128.01,127.86,127.88,49144.0,125.2815,125.2913,125.1444,125.164,49144.0
2024-02-16 11:50:00,127.87,128.0,127.72,127.81,50930.0,125.1542,125.2815,125.0074,125.0955,50930.0
2024-02-16 11:55:00,127.77,128.07,127.76,127.81,61634.0,125.0564,125.35,125.0466,125.0955,61634.0
2024-02-16 12:00:00,127.76,127.91,127.67,127.83,55758.0,125.0466,125.1934,124.9585,125.1151,55758.0
2024-02-16 12:05:00,127.82,127.82,127.58,127.6,46796.0,125.1053,125.1053,124.8704,124.89,46796.0
2024-02-16 12:10:00,127.58,127.62,127.4,127.44,77020.0,124.8704,124.9095,124.6942,124.7334,77020.0
2024-02-16 12:15:00,127.45,127.58,127.38,127.5,55564.0,124.7432,124.8704,124.6746,124.7921,55564.0
2024-02-16 12:20:00,127.49,127.64,127.46,127.64,55501.0,124.7823,124.9291,124.7529,124.9291,55501.0
2024-02-16 12:25:00,127.65,127.67,127.48,127.63,35947.0,124.9389,124.9585,124.7725,124.9193,35947.0
2024-02-16 12:30:00,127.64,127.7,127.58,127.62,27330.0,124.9291,124.9878,124.8704,124.9095,27330.0
2024-02-16 12:35:00,127.62,127.65,127.53,127.58,26850.0,124.9095,124.9389,124.8215,124.8704,26850.0
2024-02-16 12:40:00,127.58,127.71,127.54,127.7,50565.0,124.8704,124.9976,124.8312,124.9878,50565.0
2024-02-16 12:45:00,127.7,127.91,127.69,127.91,71934.0,124.9878,125.1934,124.9781,125.1934,71934.0
2024-02-16 12:50:00,127.91,127.92,127.76,127.86,45248.0,125.1934,125.2032,125.0466,125.1444,45248.0
2024-02-16 12:55:00,127.87,127.95,127.81,127.9,32687.0,125.1542,125.2325,125.0955,125.1836,32687.0
2024-02-16 13:00:00,127.91,127.93,127.51,127.52,47635.0,125.1934,125.213,124.8019,124.8117,47635.0
2024-02-16 13:05:00,127.5,127.59,127.35,127.5,52267.0,124.7921,124.8802,124.6453,124.7921,52267.0
2024-02-16 13:10:00,127.47,127.47,127.28,127.41,45920.0,124.7627,124.7627,124.5768,124.704,45920.0
2024-02-16 13:15:00,127.41,127.51,127.15,127.15,33955.0,124.704,124.8019,124.4495,124.4495,33955.0
2024-02-16 13:20:00,127.15,127.4,127.15,127.36,50979.0,124.4495,124.6942,124.4495,124.6551,50979.0
2024-02-16 13:25:00,127.35,127.46,127.25,127.32,43649.0,124.6453,124.7529,124.5474,124.6159,43649.0
2024-02-16 13:30:00,127.33,127.53,127.29,127.48,59759.0,124.6257,124.8215,124.5866,124.7725,59759.0
2024-02-16 13:35:00,127.47,127.72,127.44,127.65,62388.0,124.7627,125.0074,124.7334,124.9389,62388.0
2024-02-16 13:40:00,127.65,127.8,127.6,127.8,42299.0,124.9389,125.0857,124.89,125.0857,42299.0
2024-02-16 13:45:00,127.79,127.83,127.71,127.78,47551.0,125.0759,125.1151,124.9976,125.0661,47551.0
2024-02-16 13:50:00,127.79,127.88,127.75,127.88,43538.0,125.0759,125.164,125.0368,125.164,43538.0
2024-02-16 13:55:00,127.87,127.88,127.73,127.79,48871.0,125.1542,125.164,125.0172,125.0759,48871.0
2024-02-16 14:00:00,127.8,127.96,127.79,127.79,52184.0,125.0857,125.2423,125.0759,125.0759,52184.0
2024-02-16 14:05:00,127.78,127.84,127.74,127.82,35695.0,125.0661,125.1249,125.027,125.1053,35695.0
2024-02-16 14:10:00,127.83,128.03,127.83,128.02,87112.0,125.1151,125.3108,125.1151,125.301,87112.0
2024-02-16 14:15:00,128.03,128.03,127.8,127.81,98685.0,125.3108,125.3108,125.0857,125.0955,98685.0
2024-02-16 14:20:00,127.8,127.88,127.7,127.82,48071.0,125.0857,125.164,124.9878,125.1053,48071.0
2024-02-16 14:25:00,127.81,127.86,127.68,127.71,46506.0,125.0955,125.1444,124.9683,124.9976,46506.0
2024-02-16 14:30:00,127.72,127.8,127.66,127.77,38788.0,125.0074,125.0857,124.9487,125.0564,38788.0
2024-02-16 14:35:00,127.77,127.8,127.57,127.58,41809.0,125.0564,125.0857,124.8606,124.8704,41809.0
2024-02-16 14:40:00,127.56,127.66,127.52,127.63,50072.0,124.8508,124.9487,124.8117,124.9193,50072.0
2024-02-16 14:45:00,127.63,127.63,126.97,126.99,89267.0,124.9193,124.9193,124.2733,124.2929,89267.0
2024-02-16 14:50:00,126.98,127.03,126.84,126.92,75178.0,124.2831,124.3321,124.1461,124.2244,75178.0
2024-02-16 14:55:00,126.91,127.02,126.88,127.01,76602.0,124.2146,124.3223,124.1853,124.3125,76602.0
2024-02-16 15:00:00,127.0,127.08,126.92,126.96,85111.0,124.3027,124.381,124.2244,124.2636,85111.0
2024-02-16 15:05:00,126.95,127.01,126.84,126.95,85915.0,124.2538,124.3125,124.1461,124.2538,85915.0
2024-02-16 15:10:00,126.94,127.13,126.82,127.13,93554.0,124.244,124.43,124.1265,124.43,93554.0
2024-02-16 15:15:00,127.13,127.17,127.02,127.1,92625.0,124.43,124.4691,124.3223,124.4006,92625.0
2024-02-16 15:20:00,127.1,127.17,127.01,127.02,103069.0,124.4006,124.4691,124.3125,124.3223,103069.0
2024-02-16 15:25:00,127.03,127.05,126.87,126.93,83649.0,124.3321,124.3516,124.1755,124.2342,83649.0
2024-02-16 15:30:00,126.93,126.99,126.8,126.97,107399.0,124.2342,124.2929,124.107,124.2733,107399.0
2024-02-16 15:35:00,126.97,127.11,126.81,126.81,98019.0,124.2733,124.4104,124.1167,124.1167,98019.0
2024-02-16 15:40:00,126.82,126.84,126.7,126.82,173993.0,124.1265,124.1461,124.0091,124.1265,173993.0
2024-02-16 15:45:00,126.83,126.83,126.6,126.68,175507.0,124.1363,124.1363,123.9112,123.9895,175507.0
2024-02-16 15:50:00,126.7,126.83,126.56,126.78,283275.0,124.0091,124.1363,123.8721,124.0874,283275.0
2024-02-16 15:55:00,126.78,126.79,126.6,126.75,548682.0,124.0874,124.0972,123.9112,124.058,548682.0
2024-02-20 09:30:00,126.89,127.05,126.61,126.98,604608.0,124.195,124.3516,123.921,124.2831,604608.0
2024-02-20 09:35:00,126.98,127.06,126.04,126.15,148337.0,124.2831,124.3614,123.3631,123.4708,148337.0
2024-02-20 09:40:00,126.15,126.18,125.4,125.67,271777.0,123.4708,123.5001,122.7367,123.001,271777.0
2024-02-20 09:45:00,125.7,126.14,125.52,126.07,125911.0,123.0303,123.461,122.8541,123.3925,125911.0
2024-02-20 09:50:00,126.06,126.06,125.42,125.48,269536.0,123.3827,123.3827,122.7563,122.815,269536.0
2024-02-20 09:55:00,125.5,125.82,125.46,125.75,135198.0,122.8346,123.1478,122.7954,123.0793,135198.0
2024-02-20 10:00:00,125.73,125.74,125.02,125.38,157409.0,123.0597,123.0695,122.3648,122.7171,157409.0
2024-02-20 10:05:00,125.37,125.44,125.03,125.05,150907.0,122.7073,122.7758,122.3746,122.3941,150907.0
2024-02-20 10:10:00,125.04,125.21,124.8,125.11,291867.0,122.3843,122.5507,122.1494,122.4529,291867.0
2024-02-20 10:15:00,125.09,125.36,124.91,124.96,101830.0,122.4333,122.6975,122.2571,122.306,101830.0
2024-02-20 10:20:00,124.92,125.2,124.89,125.03,117883.0,122.2669,122.5409,122.2375,122.3746,117883.0
2024-02-20 10:25:00,125.01,125.04,124.76,124.76,88817.0,122.355,122.3843,122.1103,122.1103,88817.0
2024-02-20 10:30:00,124.76,124.84,124.52,124.55,171506.0,122.1103,122.1886,121.8754,121.9047,171506.0
2024-02-20 10:35:00,124.57,124.61,124.2,124.3,250676.0,121.9243,121.9635,121.5622,121.6601,250676.0
2024-02-20 10:40:00,124.32,124.63,124.14,124.4,205020.0,121.6796,121.983,121.5035,121.7579,205020.0
2024-02-20 10:45:00,124.44,124.68,124.32,124.4,90332.0,121.7971,122.032,121.6796,121.7579,90332.0
2024-02-20 10:50:00,124.41,124.72,124.37,124.6,83539.0,121.7677,122.0711,121.7286,121.9537,83539.0
2024-02-20 10:55:00,124.63,125.35,124.62,125.22,279999.0,121.983,122.6878,121.9733,122.5605,279999.0
2024-02-20 11:00:00,125.22,125.49,125.14,125.18,99653.0,122.5605,122.8248,122.4822,122.5214,99653.0
2024-02-20 11:05:00,125.2,125.33,124.99,125.29,77820.0,122.5409,122.6682,122.3354,122.629,77820.0
2024-02-20 11:10:00,125.29,125.39,125.03,125.05,62118.0,122.629,122.7269,122.3746,122.3941,62118.0
2024-02-20 11:15:00,125.03,125.14,124.98,125.06,55719.0,122.3746,122.4822,122.3256,122.4039,55719.0
2024-02-20 11:20:00,125.05,125.12,125.01,125.1,84169.0,122.3941,122.4626,122.355,122.4431,84169.0
2024-02-20 11:25:00,125.09,125.35,125.08,125.25,71828.0,122.4333,122.6878,122.4235,122.5899,71828.0
2024-02-20 11:30:00,125.25,125.25,124.76,124.82,73690.0,122.5899,122.5899,122.1103,122.169,73690.0
2024-02-20 11:35:00,124.83,124.9,124.72,124.82,49235.0,122.1788,122.2473,122.0711,122.169,49235.0
2024-02-20 11:40:00,124.85,125.3,124.83,125.24,45670.0,122.1984,122.6388,122.1788,122.5801,45670.0
2024-02-20 11:45:00,125.27,125.37,125.04,125.04,51513.0,122.6095,122.7073,122.3843,122.3843,51513.0
2024-02-20 11:50:00,125.04,125.08,124.72,124.72,77488.0,122.3843,122.4235,122.0711,122.0711,77488.0
2024-02-20 11:55:00,124.71,124.85,124.66,124.81,59554.0,122.0613,122.1984,122.0124,122.1592,59554.0
2024-02-20 12:00:00,124.81,124.86,124.66,124.81,44265.0,122.1592,122.2082,122.0124,122.1592,44265.0
2024-02-20 12:05:00,124.82,124.87,124.72,124.8,50124.0,122.169,122.2179,122.0711,122.1494,50124.0
2024-02-20 12:10:00,124.81,124.92,124.8,124.85,44069.0,122.1592,122.2669,122.1494,122.1984,44069.0
2024-02-20 12:15:00,124.84,124.89,124.73,124.84,36889.0,122.1886,122.2375,122.0809,122.1886,36889.0
2024-02-20 12:20:00,124.83,124.95,124.8,124.81,32210.0,122.1788,122.2962,122.1494,122.1592,32210.0
2024-02-20 12:25:00,124.82,124.89,124.78,124.89,28328.0,122.169,122.2375,122.1299,122.2375,28328.0
2024-02-20 12:30:00,124.89,125.09,124.88,125.09,38582.0,122.2375,122.4333,122.2277,122.4333,38582.0
2024-02-20 12:35:00,125.09,125.1,124.75,124.83,47253.0,122.4333,122.4431,122.1005,122.1788,47253.0
2024-02-20 12:40:00,124.84,125.17,124.84,125.16,40926.0,122.1886,122.5116,122.1886,122.5018,40926.0
2024-02-20 12:45:00,125.16,125.23,124.96,124.97,74210.0,122.5018,122.5703,122.306,122.3158,74210.0
2024-02-20 12:50:00,124.97,125.13,124.93,125.13,26704.0,122.3158,122.4724,122.2767,122.4724,26704.0
2024-02-20 12:55:00,125.13,125.15,124.97,125.02,35755.0,122.4724,122.492,122.3158,122.3648,35755.0
2024-02-20 13:00:00,125.03,125.09,124.86,124.87,37567.0,122.3746,122.4333,122.2082,122.2179,37567.0
2024-02-20 13:05:00,124.85,124.93,124.8,124.87,36620.0,122.1984,122.2767,122.1494,122.2179,36620.0
2024-02-20 13:10:00,124.86,124.95,124.77,124.94,25767.0,122.2082,122.2962,122.1201,122.2865,25767.0
2024-02-20 13:15:00,124.94,124.95,124.78,124.95,47636.0,122.2865,122.2962,122.1299,122.2962,47636.0
2024-02-20 13:20:00,124.94,125.2,124.93,125.14,54664.0,122.2865,122.5409,122.2767,122.4822,54664.0
2024-02-20 13:25:00,125.13,125.13,124.81,124.85,33035.0,122.4724,122.4724,122.1592,122.1984,33035.0
2024-02-20 13:30:00,124.85,125.01,124.8,124.87,46213.0,122.1984,122.355,122.1494,122.2179,46213.0
2024-02-20 13:35:00,124.89,124.9,124.77,124.87,38222.0,122.2375,122.2473,122.1201,122.2179,38222.0
2024-02-20 13:40:00,124.87,125.16,124.81,125.14,41825.0,122.2179,122.5018,122.1592,122.4822,41825.0
2024-02-20 13:45:00,125.14,125.19,125.1,125.1,31137.0,122.4822,122.5312,122.4431,122.4431,31137.0
2024-02-20 13:50:00,125.11,125.21,125.06,125.16,36424.0,122.4529,122.5507,122.4039,122.5018,36424.0
2024-02-20 13:55:00,125.17,125.39,125.17,125.38,41502.0,122.5116,122.7269,122.5116,122.7171,41502.0
2024-02-20 14:00:00,125.39,125.44,125.24,125.29,47541.0,122.7269,122.7758,122.5801,122.629,47541.0
2024-02-20 14:05:00,125.29,125.44,125.27,125.42,22928.0,122.629,122.7758,122.6095,122.7563,22928.0
2024-02-20 14:10:00,125.41,125.58,125.34,125.49,54396.0,122.7465,122.9129,122.678,122.8248,54396.0
2024-02-20 14:15:00,125.51,125.62,125.31,125.62,62479.0,122.8444,122.952,122.6486,122.952,62479.0
2024-02-20 14:20:00,125.61,125.62,125.34,125.44,43846.0,122.9422,122.952,122.678,122.7758,43846.0
2024-02-20 14:25:00,125.44,125.68,125.41,125.68,36119.0,122.7758,123.0107,122.7465,123.0107,36119.0
2024-02-20 14:30:00,125.68,125.88,125.62,125.71,56919.0,123.0107,123.2065,122.952,123.0401,56919.0
2024-02-20 14:35:00,125.72,125.88,125.71,125.84,45831.0,123.0499,123.2065,123.0401,123.1673,45831.0
2024-02-20 14:40:00,125.85,126.05,125.84,126.02,51721.0,123.1771,123.3729,123.1673,123.3435,51721.0
2024-02-20 14:45:00,126.03,126.25,126.01,126.24,46355.0,123.3533,123.5686,123.3337,123.5589,46355.0
2024-02-20 14:50:00,126.26,126.28,125.78,125.8,66084.0,123.5784,123.598,123.1086,123.1282,66084.0
2024-02-20 14:55:00,125.8,125.99,125.8,125.93,35105.0,123.1282,123.3142,123.1282,123.2554,35105.0
2024-02-20 15:00:00,125.92,126.09,125.64,125.68,59373.0,123.2456,123.412,122.9716,123.0107,59373.0
2024-02-20 15:05:00,125.67,125.92,125.66,125.89,68521.0,123.001,123.2456,122.9912,123.2163,68521.0
2024-02-20 15:10:00,125.9,126.0,125.79,125.79,91895.0,123.2261,123.3239,123.1184,123.1184,91895.0
2024-02-20 15:15:00,125.8,125.9,125.74,125.75,55271.0,123.1282,123.2261,123.0695,123.0793,55271.0
2024-02-20 15:20:00,125.75,125.87,125.64,125.67,66941.0,123.0793,123.1967,122.9716,123.001,66941.0
2024-02-20 15:25:00,125.68,125.74,125.63,125.69,63145.0,123.0107,123.0695,122.9618,123.0205,63145.0
2024-02-20 15:30:00,125.7,125.72,125.23,125.29,114254.0,123.0303,123.0499,122.5703,122.629,114254.0
2024-02-20 15:35:00,125.29,125.36,125.17,125.2,76582.0,122.629,122.6975,122.5116,122.5409,76582.0
2024-02-20 15:40:00,125.2,125.4,125.13,125.35,176725.0,122.5409,122.7367,122.4724,122.6878,176725.0
2024-02-20 15:45:00,125.35,125.45,125.29,125.42,197236.0,122.6878,122.7856,122.629,122.7563,197236.0
2024-02-20 15:50:00,125.42,125.74,125.41,125.72,250355.0,122.7563,123.0695,122.7465,123.0499,250355.0
2024-02-20 15:55:00,125.71,125.77,125.28,125.37,498281.0,123.0401,123.0988,122.6192,122.7073,498281.0
2024-02-21 09:30:00,124.43,124.5,123.39,124.13,497038.0,121.7873,121.8558,120.7694,121.4937,497038.0
2024-02-21 09:35:00,124.17,124.24,123.55,123.92,206842.0,121.5328,121.6013,120.926,121.2881,206842.0
2024-02-21 09:40:00,123.89,124.1,123.45,123.78,183164.0,121.2588,121.4643,120.8281,121.1511,183164.0
2024-02-21 09:45:00,123.78,123.83,123.14,123.22,180712.0,121.1511,121.2,120.5247,120.603,180712.0
2024-02-21 09:50:00,123.22,123.99,122.91,123.94,215930.0,120.603,121.3566,120.2996,121.3077,215930.0
2024-02-21 09:55:00,123.96,124.4,123.79,124.21,134227.0,121.3273,121.7579,121.1609,121.572,134227.0
2024-02-21 10:00:00,124.2,124.6,123.97,124.48,160034.0,121.5622,121.9537,121.3371,121.8362,160034.0
2024-02-21 10:05:00,124.48,124.6,124.19,124.41,108772.0,121.8362,121.9537,121.5524,121.7677,108772.0
2024-02-21 10:10:00,124.39,124.4,123.96,124.21,88686.0,121.7481,121.7579,121.3273,121.572,88686.0
2024-02-21 10:15:00,124.21,124.42,124.04,124.05,94932.0,121.572,121.7775,121.4056,121.4154,94932.0
2024-02-21 10:20:00,124.06,124.22,123.91,124.18,106679.0,121.4252,121.5818,121.2783,121.5426,106679.0
2024-02-21 10:25:00,124.15,124.15,123.57,123.59,82447.0,121.5132,121.5132,120.9456,120.9651,82447.0
2024-02-21 10:30:00,123.6,123.63,123.38,123.47,148969.0,120.9749,121.0043,120.7596,120.8477,148969.0
2024-02-21 10:35:00,123.46,123.61,123.31,123.37,213320.0,120.8379,120.9847,120.6911,120.7498,213320.0
2024-02-21 10:40:00,123.38,123.52,123.22,123.32,166481.0,120.7596,120.8966,120.603,120.7009,166481.0
2024-02-21 10:45:00,123.32,123.4,123.2,123.34,115720.0,120.7009,120.7792,120.5834,120.7204,115720.0
2024-02-21 10:50:00,123.35,123.35,123.14,123.32,129131.0,120.7302,120.7302,120.5247,120.7009,129131.0
2024-02-21 10:55:00,123.32,123.49,123.27,123.43,118044.0,120.7009,120.8673,120.6519,120.8085,118044.0
2024-02-21 11:00:00,123.42,123.56,123.36,123.4,80481.0,120.7987,120.9358,120.74,120.7792,80481.0
2024-02-21 11:05:00,123.4,123.8,123.38,123.7,78000.0,120.7792,121.1707,120.7596,121.0728,78000.0
2024-02-21 11:10:00,123.68,124.02,123.68,123.99,76020.0,121.0532,121.386,121.0532,121.3566,76020.0
2024-02-21 11:15:00,123.99,124.26,123.92,124.24,75269.0,121.3566,121.6209,121.2881,121.6013,75269.0
2024-02-21 11:20:00,124.26,124.51,124.25,124.47,97397.0,121.6209,121.8656,121.6111,121.8264,97397.0
2024-02-21 11:25:00,124.49,124.59,124.32,124.34,141107.0,121.846,121.9439,121.6796,121.6992,141107.0
2024-02-21 11:30:00,124.35,124.47,124.2,124.3,147484.0,121.709,121.8264,121.5622,121.6601,147484.0
2024-02-21 11:35:00,124.31,124.4,124.11,124.15,51707.0,121.6698,121.7579,121.4741,121.5132,51707.0
2024-02-21 11:40:00,124.14,124.31,124.01,124.15,37060.0,121.5035,121.6698,121.3762,121.5132,37060.0
2024-02-21 11:45:00,124.17,124.25,124.02,124.09,57435.0,121.5328,121.6111,121.386,121.4545,57435.0
2024-02-21 11:50:00,124.07,124.38,124.03,124.35,75778.0,121.4349,121.7384,121.3958,121.709,75778.0
2024-02-21 11:55:00,124.36,124.78,124.36,124.77,59711.0,121.7188,122.1299,121.7188,122.1201,59711.0
2024-02-21 12:00:00,124.76,124.76,124.53,124.53,41704.0,122.1103,122.1103,121.8852,121.8852,41704.0
2024-02-21 12:05:00,124.53,124.6,124.29,124.31,96395.0,121.8852,121.9537,121.6503,121.6698,96395.0
2024-02-21 12:10:00,124.34,124.37,123.95,124.05,39323.0,121.6992,121.7286,121.3175,121.4154,39323.0
2024-02-21 12:15:00,124.06,124.17,123.95,124.15,39768.0,121.4252,121.5328,121.3175,121.5132,39768.0
2024-02-21 12:20:00,124.15,124.32,124.1,124.18,62691.0,121.5132,121.6796,121.4643,121.5426,62691.0
2024-02-21 12:25:00,124.18,124.19,124.05,124.11,65142.0,121.5426,121.5524,121.4154,121.4741,65142.0
2024-02-21 12:30:00,124.12,124.26,124.08,124.22,42945.0,121.4839,121.6209,121.4447,121.5818,42945.0
2024-02-21 12:35:00,124.21,124.32,124.02,124.26,39926.0,121.572,121.6796,121.386,121.6209,39926.0
2024-02-21 12:40:00,124.26,124.33,124.09,124.13,43589.0,121.6209,121.6894,121.4545,121.4937,43589.0
2024-02-21 12:45:00,124.15,124.2,124.01,124.1,31275.0,121.5132,121.5622,121.3762,121.4643,31275.0
2024-02-21 12:50:00,124.12,124.3,124.11,124.23,26818.0,121.4839,121.6601,121.4741,121.5915,26818.0
2024-02-21 12:55:00,124.24,124.32,124.16,124.26,42233.0,121.6013,121.6796,121.523,121.6209,42233.0
2024-02-21 13:00:00,124.25,124.25,123.85,124.01,72430.0,121.6111,121.6111,121.2196,121.3762,72430.0
2024-02-21 13:05:00,124.01,124.13,124.0,124.13,98319.0,121.3762,121.4937,121.3664,121.4937,98319.0
2024-02-21 13:10:00,124.13,124.42,124.12,124.38,39378.0,121.4937,121.7775,121.4839,121.7384,39378.0
2024-02-21 13:15:00,124.4,124.55,124.38,124.42,37894.0,121.7579,121.9047,121.7384,121.7775,37894.0
2024-02-21 13:20:00,124.43,124.54,124.4,124.5,31691.0,121.7873,121.895,121.7579,121.8558,31691.0
2024-02-21 13:25:00,124.5,124.5,124.21,124.36,53770.0,121.8558,121.8558,121.572,121.7188,53770.0
2024-02-21 13:30:00,124.37,124.49,124.25,124.29,34746.0,121.7286,121.846,121.6111,121.6503,34746.0
2024-02-21 13:35:00,124.31,124.34,124.18,124.25,42430.0,121.6698,121.6992,121.5426,121.6111,42430.0
2024-02-21 13:40:00,124.26,124.3,124.15,124.28,32972.0,121.6209,121.6601,121.5132,121.6405,32972.0
2024-02-21 13:45:00,124.28,124.34,124.06,124.17,53730.0,121.6405,121.6992,121.4252,121.5328,53730.0
2024-02-21 13:50:00,124.16,124.16,124.03,124.08,33230.0,121.523,121.523,121.3958,121.4447,33230.0
2024-02-21 13:55:00,124.08,124.14,124.02,124.1,42633.0,121.4447,121.5035,121.386,121.4643,42633.0
2024-02-21 14:00:00,124.07,124.17,123.71,123.99,91834.0,121.4349,121.5328,121.0826,121.3566,91834.0
2024-02-21 14:05:00,123.98,124.22,123.91,124.19,65615.0,121.3469,121.5818,121.2783,121.5524,65615.0
2024-02-21 14:10:00,124.19,124.3,124.07,124.07,49447.0,121.5524,121.6601,121.4349,121.4349,49447.0
2024-02-21 14:15:00,124.0,124.07,123.86,123.9,40320.0,121.3664,121.4349,121.2294,121.2686,40320.0
2024-02-21 14:20:00,123.91,123.98,123.62,123.62,87448.0,121.2783,121.3469,120.9945,120.9945,87448.0
2024-02-21 14:25:00,123.62,123.8,123.45,123.74,54618.0,120.9945,121.1707,120.8281,121.1119,54618.0
2024-02-21 14:30:00,123.72,123.87,123.71,123.81,42801.0,121.0924,121.2392,121.0826,121.1805,42801.0
2024-02-21 14:35:00,123.8,123.88,123.64,123.74,54631.0,121.1707,121.249,121.0141,121.1119,54631.0
2024-02-21 14:40:00,123.72,123.75,123.45,123.52,69580.0,121.0924,121.1217,120.8281,120.8966,69580.0
2024-02-21 14:45:00,123.51,123.8,123.5,123.8,47711.0,120.8868,121.1707,120.877,121.1707,47711.0
2024-02-21 14:50:00,123.8,123.94,123.68,123.94,39721.0,121.1707,121.3077,121.0532,121.3077,39721.0
2024-02-21 14:55:00,123.93,124.01,123.9,124.01,51399.0,121.2979,121.3762,121.2686,121.3762,51399.0
2024-02-21 15:00:00,123.99,124.11,123.91,123.99,46056.0,121.3566,121.4741,121.2783,121.3566,46056.0
2024-02-21 15:05:00,124.0,124.03,123.8,123.82,41201.0,121.3664,121.3958,121.1707,121.1902,41201.0
2024-02-21 15:10:00,123.82,124.01,123.79,124.0,40977.0,121.1902,121.3762,121.1609,121.3664,40977.0
2024-02-21 15:15:00,123.98,124.1,123.88,123.97,80188.0,121.3469,121.4643,121.249,121.3371,80188.0
2024-02-21 15:20:00,123.99,124.21,123.84,124.19,71644.0,121.3566,121.572,121.2098,121.5524,71644.0
2024-02-21 15:25:00,124.18,124.41,124.16,124.41,57323.0,121.5426,121.7677,121.523,121.7677,57323.0
2024-02-21 15:30:00,124.42,124.56,124.38,124.5,71759.0,121.7775,121.9145,121.7384,121.8558,71759.0
2024-02-21 15:35:00,124.49,124.96,124.46,124.96,79714.0,121.846,122.306,121.8167,122.306,79714.0
2024-02-21 15:40:00,124.97,125.04,124.77,124.79,137513.0,122.3158,122.3843,122.1201,122.1396,137513.0
2024-02-21 15:45:00,124.78,125.1,124.75,125.1,119590.0,122.1299,122.4431,122.1005,122.4431,119590.0
2024-02-21 15:50:00,125.09,125.33,124.9,125.28,196356.0,122.4333,122.6682,122.2473,122.6192,196356.0
2024-02-21 15:55:00,125.28,125.38,125.11,125.32,523333.0,122.6192,122.7171,122.4529,122.6584,523333.0
2024-02-22 09:30:00,129.69,130.37,129.26,130.14,1338375.0,126.9356,127.6011,126.5147,127.376,1338375.0
2024-02-22 09:35:00,130.17,131.09,130.07,130.41,655474.0,127.4054,128.3058,127.3075,127.6403,655474.0
2024-02-22 09:40:00,130.4,131.04,129.92,130.78,500839.0,127.6305,128.2569,127.1607,128.0024,500839.0
2024-02-22 09:45:00,130.85,131.29,130.5,130.95,393680.0,128.0709,128.5016,127.7284,128.1688,393680.0
2024-02-22 09:50:00,130.97,131.21,130.46,130.56,464404.0,128.1884,128.4233,127.6892,127.7871,464404.0
2024-02-22 09:55:00,130.57,130.98,130.44,130.88,208946.0,127.7969,128.1982,127.6697,128.1003,208946.0
2024-02-22 10:00:00,130.88,131.02,130.07,130.09,218383.0,128.1003,128.2373,127.3075,127.3271,218383.0
2024-02-22 10:05:00,130.11,130.55,130.08,130.47,189256.0,127.3467,127.7773,127.3173,127.699,189256.0
2024-02-22 10:10:00,130.48,130.82,130.38,130.82,136255.0,127.7088,128.0416,127.6109,128.0416,136255.0
2024-02-22 10:15:00,130.82,131.07,130.73,130.94,238872.0,128.0416,128.2863,127.9535,128.159,238872.0
2024-02-22 10:20:00,130.95,130.99,130.49,130.71,142069.0,128.1688,128.208,127.7186,127.9339,142069.0
2024-02-22 10:25:00,130.69,131.01,130.58,130.98,168796.0,127.9143,128.2275,127.8067,128.1982,168796.0
2024-02-22 10:30:00,130.98,131.41,130.89,131.39,331701.0,128.1982,128.619,128.1101,128.5995,331701.0
2024-02-22 10:35:00,131.4,131.48,130.92,130.93,166358.0,128.6093,128.6876,128.1395,128.1492,166358.0
2024-02-22 10:40:00,130.97,131.02,130.78,130.83,119496.0,128.1884,128.2373,128.0024,128.0514,119496.0
2024-02-22 10:45:00,130.81,131.0,130.72,130.79,146943.0,128.0318,128.2178,127.9437,128.0122,146943.0
2024-02-22 10:50:00,130.79,131.02,130.69,130.86,148364.0,128.0122,128.2373,127.9143,128.0807,148364.0
2024-02-22 10:55:00,130.85,131.18,130.76,131.03,104566.0,128.0709,128.3939,127.9829,128.2471,104566.0
2024-02-22 11:00:00,131.03,131.04,130.74,130.95,172604.0,128.2471,128.2569,127.9633,128.1688,172604.0
2024-02-22 11:05:00,130.96,131.05,130.65,130.79,136499.0,128.1786,128.2667,127.8752,128.0122,136499.0
2024-02-22 11:10:00,130.8,130.89,130.36,130.44,135904.0,128.022,128.1101,127.5913,127.6697,135904.0
2024-02-22 11:15:00,130.46,130.74,130.36,130.38,145745.0,127.6892,127.9633,127.5913,127.6109,145745.0
2024-02-22 11:20:00,130.39,130.73,130.1,130.54,147337.0,127.6207,127.9535,127.3369,127.7675,147337.0
2024-02-22 11:25:00,130.57,130.58,130.31,130.31,51895.0,127.7969,127.8067,127.5424,127.5424,51895.0
2024-02-22 11:30:00,130.35,130.68,130.32,130.64,54693.0,127.5816,127.9046,127.5522,127.8654,54693.0
2024-02-22 11:35:00,130.63,130.9,130.56,130.62,57202.0,127.8556,128.1199,127.7871,127.8458,57202.0
2024-02-22 11:40:00,130.62,130.66,130.46,130.5,55055.0,127.8458,127.885,127.6892,127.7284,55055.0
2024-02-22 11:45:00,130.5,130.68,130.45,130.66,61178.0,127.7284,127.9046,127.6794,127.885,61178.0
2024-02-22 11:50:00,130.66,130.7,130.48,130.55,54823.0,127.885,127.9241,127.7088,127.7773,54823.0
2024-02-22 11:55:00,130.55,130.82,130.55,130.78,63612.0,127.7773,128.0416,127.7773,128.0024,63612.0
2024-02-22 12:00:00,130.78,130.87,130.61,130.65,61241.0,128.0024,128.0905,127.836,127.8752,61241.0
2024-02-22 12:05:00,130.66,130.82,130.64,130.78,42079.0,127.885,128.0416,127.8654,128.0024,42079.0
2024-02-22 12:10:00,130.77,130.77,130.5,130.69,63060.0,127.9926,127.9926,127.7284,127.9143,63060.0
2024-02-22 12:15:00,130.67,130.7,130.53,130.59,47034.0,127.8948,127.9241,127.7577,127.8165,47034.0
2024-02-22 12:20:00,130.59,130.67,130.45,130.52,60196.0,127.8165,127.8948,127.6794,127.748,60196.0
2024-02-22 12:25:00,130.52,130.84,130.51,130.82,72626.0,127.748,128.0612,127.7382,128.0416,72626.0
2024-02-22 12:30:00,130.82,130.86,130.66,130.68,50325.0,128.0416,128.0807,127.885,127.9046,50325.0
2024-02-22 12:35:00,130.66,130.71,130.54,130.61,54260.0,127.885,127.9339,127.7675,127.836,54260.0
2024-02-22 12:40:00,130.61,130.61,130.32,130.34,92067.0,127.836,127.836,127.5522,127.5718,92067.0
2024-02-22 12:45:00,130.36,130.59,130.34,130.56,80345.0,127.5913,127.8165,127.5718,127.7871,80345.0
2024-02-22 12:50:00,130.56,130.62,130.46,130.56,42964.0,127.7871,127.8458,127.6892,127.7871,42964.0
2024-02-22 12:55:00,130.58,130.7,130.47,130.68,57349.0,127.8067,127.9241,127.699,127.9046,57349.0
2024-02-22 13:00:00,130.69,130.82,130.54,130.8,67611.0,127.9143,128.0416,127.7675,128.022,67611.0
2024-02-22 13:05:00,130.8,130.81,130.51,130.66,36786.0,128.022,128.0318,127.7382,127.885,36786.0
2024-02-22 13:10:00,130.65,130.67,130.3,130.35,47119.0,127.8752,127.8948,127.5326,127.5816,47119.0
2024-02-22 13:15:00,130.35,130.49,130.29,130.45,62044.0,127.5816,127.7186,127.5228,127.6794,62044.0
2024-02-22 13:20:00,130.46,130.49,130.32,130.43,56603.0,127.6892,127.7186,127.5522,127.6599,56603.0
2024-02-22 13:25:00,130.42,130.59,130.4,130.49,45589.0,127.6501,127.8165,127.6305,127.7186,45589.0
2024-02-22 13:30:00,130.5,130.6,130.42,130.51,92752.0,127.7284,127.8263,127.6501,127.7382,92752.0
2024-02-22 13:35:00,130.5,130.58,130.48,130.56,53608.0,127.7284,127.8067,127.7088,127.7871,53608.0
2024-02-22 13:40:00,130.55,130.6,130.52,130.56,35369.0,127.7773,127.8263,127.748,127.7871,35369.0
2024-02-22 13:45:00,130.56,130.62,130.52,130.52,41734.0,127.7871,127.8458,127.748,127.748,41734.0
2024-02-22 13:50:00,130.54,130.57,130.37,130.55,47812.0,127.7675,127.7969,127.6011,127.7773,47812.0
2024-02-22 13:55:00,130.56,130.73,130.53,130.68,49638.0,127.7871,127.9535,127.7577,127.9046,49638.0
2024-02-22 14:00:00,130.69,130.72,130.57,130.58,54165.0,127.9143,127.9437,127.7969,127.8067,54165.0
2024-02-22 14:05:00,130.6,130.69,130.49,130.61,73446.0,127.8263,127.9143,127.7186,127.836,73446.0
2024-02-22 14:10:00,130.61,130.75,130.58,130.73,35920.0,127.836,127.9731,127.8067,127.9535,35920.0
2024-02-22 14:15:00,130.72,130.87,130.68,130.69,50393.0,127.9437,128.0905,127.9046,127.9143,50393.0
2024-02-22 14:20:00,130.69,130.7,130.57,130.58,76406.0,127.9143,127.9241,127.7969,127.8067,76406.0
2024-02-22 14:25:00,130.57,130.63,130.45,130.46,59707.0,127.7969,127.8556,127.6794,127.6892,59707.0
2024-02-22 14:30:00,130.46,130.54,130.11,130.25,122977.0,127.6892,127.7675,127.3467,127.4837,122977.0
2024-02-22 14:35:00,130.25,130.38,130.08,130.23,157148.0,127.4837,127.6109,127.3173,127.4641,157148.0
2024-02-22 14:40:00,130.24,130.28,130.01,130.02,84625.0,127.4739,127.513,127.2488,127.2586,84625.0
2024-02-22 14:45:00,130.03,130.07,129.81,129.83,93522.0,127.2684,127.3075,127.053,127.0726,93522.0
2024-02-22 14:50:00,129.82,129.82,129.61,129.76,77383.0,127.0628,127.0628,126.8573,127.0041,77383.0
2024-02-22 14:55:00,129.77,129.86,129.53,129.71,69650.0,127.0139,127.102,126.779,126.9552,69650.0
2024-02-22 15:00:00,129.69,129.83,129.58,129.79,96255.0,126.9356,127.0726,126.8279,127.0335,96255.0
2024-02-22 15:05:00,129.78,129.89,129.68,129.79,92042.0,127.0237,127.1313,126.9258,127.0335,92042.0
2024-02-22 15:10:00,129.79,129.94,129.69,129.93,114778.0,127.0335,127.1803,126.9356,127.1705,114778.0
2024-02-22 15:15:00,129.95,129.98,129.75,129.9,127116.0,127.1901,127.2194,126.9943,127.1411,127116.0
2024-02-22 15:20:00,129.91,129.99,129.8,129.85,106173.0,127.1509,127.2292,127.0432,127.0922,106173.0
2024-02-22 15:25:00,129.85,129.92,129.71,129.71,90611.0,127.0922,127.1607,126.9552,126.9552,90611.0
2024-02-22 15:30:00,129.74,129.87,129.67,129.83,117946.0,126.9845,127.1118,126.916,127.0726,117946.0
2024-02-22 15:35:00,129.82,129.88,129.68,129.8,125251.0,127.0628,127.1215,126.9258,127.0432,125251.0
2024-02-22 15:40:00,129.81,129.88,129.63,129.71,118986.0,127.053,127.1215,126.8769,126.9552,118986.0
2024-02-22 15:45:00,129.71,129.76,129.42,129.45,171761.0,126.9552,127.0041,126.6713,126.7007,171761.0
2024-02-22 15:50:00,129.46,129.61,129.15,129.17,341536.0,126.7105,126.8573,126.407,126.4266,341536.0
2024-02-22 15:55:00,129.18,129.44,129.0,129.03,679930.0,126.4364,126.6909,126.2602,126.2896,679930.0
2024-02-23 09:30:00,130.5,131.01,130.02,130.96,495273.0,127.7284,128.2275,127.2586,128.1786,495273.0
2024-02-23 09:35:00,130.97,131.0,130.33,130.53,215517.0,128.1884,128.2178,127.562,127.7577,215517.0
2024-02-23 09:40:00,130.53,130.66,129.83,129.84,182436.0,127.7577,127.885,127.0726,127.0824,182436.0
2024-02-23 09:45:00,129.85,129.86,129.15,129.3,177230.0,127.0922,127.102,126.407,126.5539,177230.0
2024-02-23 09:50:00,129.31,129.44,128.4,128.48,294196.0,126.5637,126.6909,125.673,125.7513,294196.0
2024-02-23 09:55:00,128.49,128.51,127.73,127.89,229206.0,125.7611,125.7806,125.0172,125.1738,229206.0
2024-02-23 10:00:00,127.84,128.75,127.82,128.74,170330.0,125.1249,126.0155,125.1053,126.0058,170330.0
2024-02-23 10:05:00,128.71,128.84,128.39,128.6,108681.0,125.9764,126.1036,125.6632,125.8687,108681.0
2024-02-23 10:10:00,128.56,129.0,128.37,129.0,115204.0,125.8296,126.2602,125.6436,126.2602,115204.0
2024-02-23 10:15:00,128.99,129.15,128.89,129.07,107120.0,126.2504,126.407,126.1526,126.3287,107120.0
2024-02-23 10:20:00,129.03,129.22,128.59,128.86,78778.0,126.2896,126.4756,125.8589,126.1232,78778.0
2024-02-23 10:25:00,128.84,128.94,128.54,128.56,102511.0,126.1036,126.2015,125.81,125.8296,102511.0
2024-02-23 10:30:00,128.56,128.84,128.47,128.78,99424.0,125.8296,126.1036,125.7415,126.0449,99424.0
2024-02-23 10:35:00,128.79,129.13,128.58,129.06,91559.0,126.0547,126.3875,125.8492,126.319,91559.0
2024-02-23 10:40:00,129.06,129.1,128.77,128.86,161298.0,126.319,126.3581,126.0351,126.1232,161298.0
2024-02-23 10:45:00,128.87,129.03,128.79,128.85,71443.0,126.133,126.2896,126.0547,126.1134,71443.0
2024-02-23 10:50:00,128.87,129.06,128.85,128.95,56944.0,126.133,126.319,126.1134,126.2113,56944.0
2024-02-23 10:55:00,128.95,129.01,128.64,128.65,107392.0,126.2113,126.27,125.9079,125.9177,107392.0
2024-02-23 11:00:00,128.64,128.72,128.1,128.14,53993.0,125.9079,125.9862,125.3793,125.4185,53993.0
2024-02-23 11:05:00,128.14,128.4,127.87,128.2,153219.0,125.4185,125.673,125.1542,125.4772,153219.0
2024-02-23 11:10:00,128.18,128.43,128.18,128.36,85964.0,125.4576,125.7023,125.4576,125.6338,85964.0
2024-02-23 11:15:00,128.38,128.69,128.31,128.48,91729.0,125.6534,125.9568,125.5849,125.7513,91729.0
2024-02-23 11:20:00,128.47,128.73,128.37,128.64,69570.0,125.7415,125.996,125.6436,125.9079,69570.0
2024-02-23 11:25:00,128.66,128.84,128.62,128.79,54976.0,125.9275,126.1036,125.8883,126.0547,54976.0
2024-02-23 11:30:00,128.78,128.97,128.6,128.92,55942.0,126.0449,126.2309,125.8687,126.1819,55942.0
2024-02-23 11:35:00,128.94,129.0,128.81,128.91,44450.0,126.2015,126.2602,126.0743,126.1721,44450.0
2024-02-23 11:40:00,128.91,129.0,128.69,128.98,43391.0,126.1721,126.2602,125.9568,126.2407,43391.0
2024-02-23 11:45:00,128.98,129.09,128.96,128.98,49459.0,126.2407,126.3483,126.2211,126.2407,49459.0
2024-02-23 11:50:00,128.98,129.2,128.96,129.1,50358.0,126.2407,126.456,126.2211,126.3581,50358.0
2024-02-23 11:55:00,129.12,129.5,129.12,129.37,94971.0,126.3777,126.7496,126.3777,126.6224,94971.0
2024-02-23 12:00:00,129.38,129.45,129.23,129.4,63804.0,126.6322,126.7007,126.4853,126.6517,63804.0
2024-02-23 12:05:00,129.41,129.64,129.4,129.62,64623.0,126.6615,126.8866,126.6517,126.8671,64623.0
2024-02-23 12:10:00,129.64,129.77,129.62,129.75,75796.0,126.8866,127.0139,126.8671,126.9943,75796.0
2024-02-23 12:15:00,129.77,129.78,129.32,129.45,64058.0,127.0139,127.0237,126.5734,126.7007,64058.0
2024-02-23 12:20:00,129.47,129.61,129.46,129.53,34700.0,126.7203,126.8573,126.7105,126.779,34700.0
2024-02-23 12:25:00,129.52,129.55,129.27,129.31,41283.0,126.7692,126.7986,126.5245,126.5637,41283.0
2024-02-23 12:30:00,129.3,129.33,129.07,129.25,53501.0,126.5539,126.5832,126.3287,126.5049,53501.0
2024-02-23 12:35:00,129.24,129.45,129.15,129.45,35701.0,126.4951,126.7007,126.407,126.7007,35701.0
2024-02-23 12:40:00,129.43,129.49,129.21,129.38,33033.0,126.6811,126.7398,126.4658,126.6322,33033.0
2024-02-23 12:45:00,129.4,129.54,129.37,129.54,32468.0,126.6517,126.7888,126.6224,126.7888,32468.0
2024-02-23 12:50:00,129.52,129.67,129.44,129.61,41350.0,126.7692,126.916,126.6909,126.8573,41350.0
2024-02-23 12:55:00,129.6,129.67,129.5,129.64,46029.0,126.8475,126.916,126.7496,126.8866,46029.0
2024-02-23 13:00:00,129.64,129.82,129.63,129.71,90141.0,126.8866,127.0628,126.8769,126.9552,90141.0
2024-02-23 13:05:00,129.71,129.9,129.71,129.83,81709.0,126.9552,127.1411,126.9552,127.0726,81709.0
2024-02-23 13:10:00,129.84,129.89,129.71,129.8,44359.0,127.0824,127.1313,126.9552,127.0432,44359.0
2024-02-23 13:15:00,129.79,129.85,129.71,129.82,61240.0,127.0335,127.0922,126.9552,127.0628,61240.0
2024-02-23 13:20:00,129.85,129.97,129.85,129.9,78907.0,127.0922,127.2096,127.0922,127.1411,78907.0
2024-02-23 13:25:00,129.9,129.95,129.77,129.83,86739.0,127.1411,127.1901,127.0139,127.0726,86739.0
2024-02-23 13:30:00,129.83,129.99,129.68,129.89,108753.0,127.0726,127.2292,126.9258,127.1313,108753.0
2024-02-23 13:35:00,129.89,129.9,129.65,129.73,74480.0,127.1313,127.1411,126.8964,126.9747,74480.0
2024-02-23 13:40:00,129.72,129.72,129.41,129.41,49402.0,126.9649,126.9649,126.6615,126.6615,49402.0
2024-02-23 13:45:00,129.41,129.48,129.32,129.44,65966.0,126.6615,126.73,126.5734,126.6909,65966.0
2024-02-23 13:50:00,129.42,129.48,129.31,129.33,50349.0,126.6713,126.73,126.5637,126.5832,50349.0
2024-02-23 13:55:00,129.33,129.41,129.28,129.4,75425.0,126.5832,126.6615,126.5343,126.6517,75425.0
2024-02-23 14:00:00,129.39,129.41,129.16,129.2,73054.0,126.642,126.6615,126.4168,126.456,73054.0
2024-02-23 14:05:00,129.21,129.35,129.16,129.16,37695.0,126.4658,126.6028,126.4168,126.4168,37695.0
2024-02-23 14:10:00,129.17,129.17,129.05,129.09,39439.0,126.4266,126.4266,126.3092,126.3483,39439.0
2024-02-23 14:15:00,129.1,129.2,129.08,129.13,19136.0,126.3581,126.456,126.3385,126.3875,19136.0
2024-02-23 14:20:00,129.12,129.14,128.83,128.86,56648.0,126.3777,126.3973,126.0938,126.1232,56648.0
2024-02-23 14:25:00,128.87,128.99,128.87,128.94,38806.0,126.133,126.2504,126.133,126.2015,38806.0
2024-02-23 14:30:00,128.95,129.08,128.95,129.03,33545.0,126.2113,126.3385,126.2113,126.2896,33545.0
2024-02-23 14:35:00,129.04,129.19,128.96,129.13,45351.0,126.2994,126.4462,126.2211,126.3875,45351.0
2024-02-23 14:40:00,129.15,129.16,129.03,129.1,32879.0,126.407,126.4168,126.2896,126.3581,32879.0
2024-02-23 14:45:00,129.11,129.15,128.99,129.1,30779.0,126.3679,126.407,126.2504,126.3581,30779.0
2024-02-23 14:50:00,129.1,129.26,129.05,129.22,32525.0,126.3581,126.5147,126.3092,126.4756,32525.0
2024-02-23 14:55:00,129.22,129.27,129.12,129.14,33149.0,126.4756,126.5245,126.3777,126.3973,33149.0
2024-02-23 15:00:00,129.14,129.37,129.14,129.34,67370.0,126.3973,126.6224,126.3973,126.593,67370.0
2024-02-23 15:05:00,129.33,129.34,128.91,128.92,41041.0,126.5832,126.593,126.1721,126.1819,41041.0
2024-02-23 15:10:00,128.92,129.04,128.83,128.94,61903.0,126.1819,126.2994,126.0938,126.2015,61903.0
2024-02-23 15:15:00,128.92,129.16,128.92,129.1,34572.0,126.1819,126.4168,126.1819,126.3581,34572.0
2024-02-23 15:20:00,129.1,129.1,128.96,128.98,44828.0,126.3581,126.3581,126.2211,126.2407,44828.0
2024-02-23 15:25:00,128.98,129.05,128.85,128.98,53083.0,126.2407,126.3092,126.1134,126.2407,53083.0
2024-02-23 15:30:00,128.99,129.0,128.86,128.94,55736.0,126.2504,126.2602,126.1232,126.2015,55736.0
2024-02-23 15:35:00,128.94,129.13,128.94,129.09,66758.0,126.2015,126.3875,126.2015,126.3483,66758.0
2024-02-23 15:40:00,129.1,129.32,129.09,129.29,84863.0,126.3581,126.5734,126.3483,126.5441,84863.0
2024-02-23 15:45:00,129.28,129.53,129.28,129.51,170035.0,126.5343,126.779,126.5343,126.7594,170035.0
2024-02-23 15:50:00,129.52,129.71,129.39,129.68,223134.0,126.7692,126.9552,126.642,126.9258,223134.0
2024-02-23 15:55:00,129.68,129.77,129.5,129.5,450942.0,126.9258,127.0139,126.7496,126.7496,450942.0
2024-02-26 09:30:00,130.02,130.25,129.79,130.08,582097.0,127.2586,127.4837,127.0335,127.3173,582097.0
2024-02-26 09:35:00,130.1,130.12,129.4,129.56,170574.0,127.3369,127.3564,126.6517,126.8083,170574.0
2024-02-26 09:40:00,129.59,129.73,128.81,128.81,132143.0,126.8377,126.9747,126.0743,126.0743,132143.0
2024-02-26 09:45:00,128.83,129.03,128.56,129.03,119960.0,126.0938,126.2896,125.8296,126.2896,119960.0
2024-02-26 09:50:00,129.09,129.18,128.72,128.98,79767.0,126.3483,126.4364,125.9862,126.2407,79767.0
2024-02-26 09:55:00,128.97,129.0,128.71,128.75,103969.0,126.2309,126.2602,125.9764,126.0155,103969.0
2024-02-26 10:00:00,128.74,129.03,128.58,129.03,73052.0,126.0058,126.2896,125.8492,126.2896,73052.0
2024-02-26 10:05:00,129.01,129.28,129.01,129.25,68608.0,126.27,126.5343,126.27,126.5049,68608.0
2024-02-26 10:10:00,129.27,129.28,129.02,129.06,99269.0,126.5245,126.5343,126.2798,126.319,99269.0
2024-02-26 10:15:00,129.04,129.54,129.01,129.53,69831.0,126.2994,126.7888,126.27,126.779,69831.0
2024-02-26 10:20:00,129.51,129.66,129.47,129.59,85282.0,126.7594,126.9062,126.7203,126.8377,85282.0
2024-02-26 10:25:00,129.6,129.83,129.6,129.62,98976.0,126.8475,127.0726,126.8475,126.8671,98976.0
2024-02-26 10:30:00,129.65,129.84,129.53,129.82,74140.0,126.8964,127.0824,126.779,127.0628,74140.0
2024-02-26 10:35:00,129.83,130.11,129.83,129.96,126901.0,127.0726,127.3467,127.0726,127.1998,126901.0
2024-02-26 10:40:00,129.95,130.2,129.81,130.15,79229.0,127.1901,127.4347,127.053,127.3858,79229.0
2024-02-26 10:45:00,130.14,130.26,129.96,130.01,129173.0,127.376,127.4935,127.1998,127.2488,129173.0
2024-02-26 10:50:00,130.0,130.25,129.98,130.19,114999.0,127.239,127.4837,127.2194,127.425,114999.0
2024-02-26 10:55:00,130.2,130.25,130.09,130.14,182948.0,127.4347,127.4837,127.3271,127.376,182948.0
2024-02-26 11:00:00,130.14,130.14,129.93,129.95,60430.0,127.376,127.376,127.1705,127.1901,60430.0
2024-02-26 11:05:00,129.94,129.94,129.71,129.82,58971.0,127.1803,127.1803,126.9552,127.0628,58971.0
2024-02-26 11:10:00,129.83,129.98,129.75,129.82,26012.0,127.0726,127.2194,126.9943,127.0628,26012.0
2024-02-26 11:15:00,129.81,129.93,129.78,129.82,25361.0,127.053,127.1705,127.0237,127.0628,25361.0
2024-02-26 11:20:00,129.8,129.81,129.64,129.65,32956.0,127.0432,127.053,126.8866,126.8964,32956.0
2024-02-26 11:25:00,129.64,129.83,129.6,129.83,42868.0,126.8866,127.0726,126.8475,127.0726,42868.0
2024-02-26 11:30:00,129.82,129.9,129.69,129.69,33545.0,127.0628,127.1411,126.9356,126.9356,33545.0
2024-02-26 11:35:00,129.72,129.84,129.69,129.84,32722.0,126.9649,127.0824,126.9356,127.0824,32722.0
2024-02-26 11:40:00,129.84,129.88,129.78,129.88,28380.0,127.0824,127.1215,127.0237,127.1215,28380.0
2024-02-26 11:45:00,129.86,129.89,129.81,129.83,24214.0,127.102,127.1313,127.053,127.0726,24214.0
2024-02-26 11:50:00,129.84,129.99,129.83,129.93,31308.0,127.0824,127.2292,127.0726,127.1705,31308.0
2024-02-26 11:55:00,129.94,129.94,129.76,129.86,26090.0,127.1803,127.1803,127.0041,127.102,26090.0
2024-02-26 12:00:00,129.87,129.9,129.69,129.88,40628.0,127.1118,127.1411,126.9356,127.1215,40628.0
2024-02-26 12:05:00,129.88,129.99,129.82,129.84,27402.0,127.1215,127.2292,127.0628,127.0824,27402.0
2024-02-26 12:10:00,129.84,129.92,129.8,129.91,29559.0,127.0824,127.1607,127.0432,127.1509,29559.0
2024-02-26 12:15:00,129.92,129.95,129.77,129.77,35307.0,127.1607,127.1901,127.0139,127.0139,35307.0
2024-02-26 12:20:00,129.75,129.86,129.71,129.84,46732.0,126.9943,127.102,126.9552,127.0824,46732.0
2024-02-26 12:25:00,129.85,130.13,129.85,130.13,74770.0,127.0922,127.3662,127.0922,127.3662,74770.0
2024-02-26 12:30:00,130.14,130.2,130.07,130.15,44892.0,127.376,127.4347,127.3075,127.3858,44892.0
2024-02-26 12:35:00,130.14,130.15,130.02,130.08,37911.0,127.376,127.3858,127.2586,127.3173,37911.0
2024-02-26 12:40:00,130.09,130.24,130.09,130.17,41300.0,127.3271,127.4739,127.3271,127.4054,41300.0
2024-02-26 12:45:00,130.16,130.27,130.16,130.27,46718.0,127.3956,127.5033,127.3956,127.5033,46718.0
2024-02-26 12:50:00,130.27,130.57,130.26,130.54,77560.0,127.5033,127.7969,127.4935,127.7675,77560.0
2024-02-26 12:55:00,130.53,130.91,130.52,130.8,153363.0,127.7577,128.1297,127.748,128.022,153363.0
2024-02-26 13:00:00,130.8,130.92,130.65,130.79,88607.0,128.022,128.1395,127.8752,128.0122,88607.0
2024-02-26 13:05:00,130.79,130.83,130.65,130.72,39293.0,128.0122,128.0514,127.8752,127.9437,39293.0
2024-02-26 13:10:00,130.72,130.85,130.61,130.62,48569.0,127.9437,128.0709,127.836,127.8458,48569.0
2024-02-26 13:15:00,130.63,130.74,130.45,130.49,53638.0,127.8556,127.9633,127.6794,127.7186,53638.0
2024-02-26 13:20:00,130.49,130.69,130.46,130.69,42189.0,127.7186,127.9143,127.6892,127.9143,42189.0
2024-02-26 13:25:00,130.68,130.69,130.52,130.55,45011.0,127.9046,127.9143,127.748,127.7773,45011.0
2024-02-26 13:30:00,130.56,130.65,130.5,130.55,46372.0,127.7871,127.8752,127.7284,127.7773,46372.0
2024-02-26 13:35:00,130.55,130.68,130.5,130.64,38815.0,127.7773,127.9046,127.7284,127.8654,38815.0
2024-02-26 13:40:00,130.64,130.82,130.64,130.81,51222.0,127.8654,128.0416,127.8654,128.0318,51222.0
2024-02-26 13:45:00,130.83,130.93,130.77,130.78,52936.0,128.0514,128.1492,127.9926,128.0024,52936.0
2024-02-26 13:50:00,130.78,130.79,130.61,130.73,33505.0,128.0024,128.0122,127.836,127.9535,33505.0
2024-02-26 13:55:00,130.73,130.79,130.67,130.72,41326.0,127.9535,128.0122,127.8948,127.9437,41326.0
2024-02-26 14:00:00,130.71,130.82,130.7,130.82,21607.0,127.9339,128.0416,127.9241,128.0416,21607.0
2024-02-26 14:05:00,130.83,130.85,130.67,130.68,35806.0,128.0514,128.0709,127.8948,127.9046,35806.0
2024-02-26 14:10:00,130.68,130.73,130.6,130.72,56945.0,127.9046,127.9535,127.8263,127.9437,56945.0
2024-02-26 14:15:00,130.73,130.81,130.7,130.77,31863.0,127.9535,128.0318,127.9241,127.9926,31863.0
2024-02-26 14:20:00,130.75,130.99,130.75,130.95,52954.0,127.9731,128.208,127.9731,128.1688,52954.0
2024-02-26 14:25:00,130.96,131.05,130.92,130.97,98584.0,128.1786,128.2667,128.1395,128.1884,98584.0
2024-02-26 14:30:00,130.97,131.06,130.94,131.04,44644.0,128.1884,128.2765,128.159,128.2569,44644.0
2024-02-26 14:35:00,131.04,131.05,130.88,130.92,73604.0,128.2569,128.2667,128.1003,128.1395,73604.0
2024-02-26 14:40:00,130.94,131.05,130.91,130.97,81428.0,128.159,128.2667,128.1297,128.1884,81428.0
2024-02-26 14:45:00,130.99,131.03,130.93,130.94,64161.0,128.208,128.2471,128.1492,128.159,64161.0
2024-02-26 14:50:00,130.94,131.07,130.88,130.89,62824.0,128.159,128.2863,128.1003,128.1101,62824.0
2024-02-26 14:55:00,130.89,131.02,130.88,130.99,39831.0,128.1101,128.2373,128.1003,128.208,39831.0
2024-02-26 15:00:00,131.0,131.05,130.84,130.98,50998.0,128.2178,128.2667,128.0612,128.1982,50998.0
2024-02-26 15:05:00,130.99,131.07,130.9,131.03,41245.0,128.208,128.2863,128.1199,128.2471,41245.0
2024-02-26 15:10:00,131.02,131.21,130.97,131.12,86914.0,128.2373,128.4233,128.1884,128.3352,86914.0
2024-02-26 15:15:00,131.13,131.2,131.01,131.05,62970.0,128.345,128.4135,128.2275,128.2667,62970.0
2024-02-26 15:20:00,131.05,131.17,131.04,131.07,55047.0,128.2667,128.3841,128.2569,128.2863,55047.0
2024-02-26 15:25:00,131.05,131.12,131.02,131.1,54483.0,128.2667,128.3352,128.2373,128.3156,54483.0
2024-02-26 15:30:00,131.1,131.2,131.05,131.09,68478.0,128.3156,128.4135,128.2667,128.3058,68478.0
2024-02-26 15:35:00,131.09,131.23,131.0,131.09,160070.0,128.3058,128.4429,128.2178,128.3058,160070.0
2024-02-26 15:40:00,131.09,131.11,130.76,130.82,92802.0,128.3058,128.3254,127.9829,128.0416,92802.0
2024-02-26 15:45:00,130.81,130.93,130.8,130.91,99955.0,128.0318,128.1492,128.022,128.1297,99955.0
2024-02-26 15:50:00,130.87,130.95,130.7,130.83,208331.0,128.0905,128.1688,127.9241,128.0514,208331.0
2024-02-26 15:55:00,130.84,130.9,130.62,130.63,346786.0,128.0612,128.1199,127.8458,127.8556,346786.0
2024-02-27 09:30:00,130.77,131.97,130.59,131.57,1086576.0,127.9926,129.1672,127.8165,128.7757,1086576.0
2024-02-27 09:35:00,131.59,131.92,130.7,130.83,204504.0,128.7952,129.1182,127.9241,128.0514,204504.0
2024-02-27 09:40:00,130.81,130.85,129.97,130.39,198133.0,128.0318,128.0709,127.2096,127.6207,198133.0
2024-02-27 09:45:00,130.42,130.42,129.79,129.98,150683.0,127.6501,127.6501,127.0335,127.2194,150683.0
2024-02-27 09:50:00,130.0,130.26,129.56,130.11,188184.0,127.239,127.4935,126.8083,127.3467,188184.0
2024-02-27 09:55:00,130.1,130.49,130.05,130.24,80882.0,127.3369,127.7186,127.2879,127.4739,80882.0
2024-02-27 10:00:00,130.28,130.49,130.14,130.2,59799.0,127.513,127.7186,127.376,127.4347,59799.0
2024-02-27 10:05:00,130.2,130.2,129.91,129.98,72314.0,127.4347,127.4347,127.1509,127.2194,72314.0
2024-02-27 10:10:00,129.98,130.19,129.84,129.96,65750.0,127.2194,127.425,127.0824,127.1998,65750.0
2024-02-27 10:15:00,129.95,130.13,129.87,130.05,142142.0,127.1901,127.3662,127.1118,127.2879,142142.0
2024-02-27 10:20:00,130.08,130.13,129.89,129.9,48053.0,127.3173,127.3662,127.1313,127.1411,48053.0
2024-02-27 10:25:00,129.88,129.89,129.68,129.74,77739.0,127.1215,127.1313,126.9258,126.9845,77739.0
2024-02-27 10:30:00,129.72,129.91,129.68,129.81,66274.0,126.9649,127.1509,126.9258,127.053,66274.0
2024-02-27 10:35:00,129.8,129.91,129.53,129.56,64315.0,127.0432,127.1509,126.779,126.8083,64315.0
2024-02-27 10:40:00,129.52,129.73,129.47,129.59,59006.0,126.7692,126.9747,126.7203,126.8377,59006.0
2024-02-27 10:45:00,129.59,129.86,129.52,129.72,63968.0,126.8377,127.102,126.7692,126.9649,63968.0
2024-02-27 10:50:00,129.72,129.88,129.64,129.72,79566.0,126.9649,127.1215,126.8866,126.9649,79566.0
2024-02-27 10:55:00,129.74,130.07,129.54,129.95,113356.0,126.9845,127.3075,126.7888,127.1901,113356.0
2024-02-27 11:00:00,129.95,130.03,129.9,129.94,39280.0,127.1901,127.2684,127.1411,127.1803,39280.0
2024-02-27 11:05:00,129.94,129.99,129.84,129.86,35047.0,127.1803,127.2292,127.0824,127.102,35047.0
2024-02-27 11:10:00,129.85,129.89,129.78,129.84,28255.0,127.0922,127.1313,127.0237,127.0824,28255.0
2024-02-27 11:15:00,129.83,130.04,129.76,129.96,42712.0,127.0726,127.2781,127.0041,127.1998,42712.0
2024-02-27 11:20:00,129.94,130.0,129.85,129.98,40116.0,127.1803,127.239,127.0922,127.2194,40116.0
2024-02-27 11:25:00,129.97,130.04,129.87,129.93,51431.0,127.2096,127.2781,127.1118,127.1705,51431.0
2024-02-27 11:30:00,129.92,130.16,129.87,130.08,49807.0,127.1607,127.3956,127.1118,127.3173,49807.0
2024-02-27 11:35:00,130.08,130.17,129.92,129.99,52575.0,127.3173,127.4054,127.1607,127.2292,52575.0
2024-02-27 11:40:00,129.98,130.01,129.91,129.97,40524.0,127.2194,127.2488,127.1509,127.2096,40524.0
2024-02-27 11:45:00,129.96,130.15,129.94,130.09,58799.0,127.1998,127.3858,127.1803,127.3271,58799.0
2024-02-27 11:50:00,130.09,130.22,130.06,130.13,36113.0,127.3271,127.4543,127.2977,127.3662,36113.0
2024-02-27 11:55:00,130.15,130.19,130.06,130.13,34996.0,127.3858,127.425,127.2977,127.3662,34996.0
2024-02-27 12:00:00,130.15,130.36,130.1,130.19,51637.0,127.3858,127.5913,127.3369,127.425,51637.0
2024-02-27 12:05:00,130.19,130.46,130.14,130.27,48596.0,127.425,127.6892,127.376,127.5033,48596.0
2024-02-27 12:10:00,130.27,130.28,130.13,130.15,24764.0,127.5033,127.513,127.3662,127.3858,24764.0
2024-02-27 12:15:00,130.14,130.23,130.03,130.06,48360.0,127.376,127.4641,127.2684,127.2977,48360.0
2024-02-27 12:20:00,130.05,130.09,129.88,129.91,38890.0,127.2879,127.3271,127.1215,127.1509,38890.0
2024-02-27 12:25:00,129.93,130.16,129.9,130.09,32791.0,127.1705,127.3956,127.1411,127.3271,32791.0
2024-02-27 12:30:00,130.08,130.1,129.98,130.06,70007.0,127.3173,127.3369,127.2194,127.2977,70007.0
2024-02-27 12:35:00,130.07,130.08,129.87,129.93,45544.0,127.3075,127.3173,127.1118,127.1705,45544.0
2024-02-27 12:40:00,129.95,130.03,129.87,129.88,36668.0,127.1901,127.2684,127.1118,127.1215,36668.0
2024-02-27 12:45:00,129.88,130.0,129.88,129.96,39553.0,127.1215,127.239,127.1215,127.1998,39553.0
2024-02-27 12:50:00,129.97,129.98,129.83,129.84,43566.0,127.2096,127.2194,127.0726,127.0824,43566.0
2024-02-27 12:55:00,129.83,129.83,129.56,129.57,37744.0,127.0726,127.0726,126.8083,126.8181,37744.0
2024-02-27 13:00:00,129.56,129.7,129.47,129.63,37356.0,126.8083,126.9454,126.7203,126.8769,37356.0
2024-02-27 13:05:00,129.64,129.76,129.57,129.59,35315.0,126.8866,127.0041,126.8181,126.8377,35315.0
2024-02-27 13:10:00,129.59,129.71,129.54,129.62,80932.0,126.8377,126.9552,126.7888,126.8671,80932.0
2024-02-27 13:15:00,129.64,129.68,129.57,129.6,20104.0,126.8866,126.9258,126.8181,126.8475,20104.0
2024-02-27 13:20:00,129.59,129.73,129.55,129.7,20585.0,126.8377,126.9747,126.7986,126.9454,20585.0
2024-02-27 13:25:00,129.71,129.71,129.56,129.58,35967.0,126.9552,126.9552,126.8083,126.8279,35967.0
2024-02-27 13:30:00,129.56,129.62,129.52,129.58,22711.0,126.8083,126.8671,126.7692,126.8279,22711.0
2024-02-27 13:35:00,129.58,129.58,129.38,129.43,71250.0,126.8279,126.8279,126.6322,126.6811,71250.0
2024-02-27 13:40:00,129.43,129.54,129.4,129.52,29371.0,126.6811,126.7888,126.6517,126.7692,29371.0
2024-02-27 13:45:00,129.52,129.52,129.34,129.46,32468.0,126.7692,126.7692,126.593,126.7105,32468.0
2024-02-27 13:50:00,129.46,129.5,129.42,129.45,32378.0,126.7105,126.7496,126.6713,126.7007,32378.0
2024-02-27 13:55:00,129.45,129.56,129.4,129.51,33589.0,126.7007,126.8083,126.6517,126.7594,33589.0
2024-02-27 14:00:00,129.54,129.55,129.35,129.4,29209.0,126.7888,126.7986,126.6028,126.6517,29209.0
2024-02-27 14:05:00,129.41,129.55,129.35,129.41,49965.0,126.6615,126.7986,126.6028,126.6615,49965.0
2024-02-27 14:10:00,129.43,129.5,129.4,129.42,29511.0,126.6811,126.7496,126.6517,126.6713,29511.0
2024-02-27 14:15:00,129.4,129.63,129.39,129.58,45341.0,126.6517,126.8769,126.642,126.8279,45341.0
2024-02-27 14:20:00,129.58,129.58,129.47,129.56,69538.0,126.8279,126.8279,126.7203,126.8083,69538.0
2024-02-27 14:25:00,129.55,129.55,129.42,129.45,38399.0,126.7986,126.7986,126.6713,126.7007,38399.0
2024-02-27 14:30:00,129.45,129.51,129.4,129.49,26479.0,126.7007,126.7594,126.6517,126.7398,26479.0
2024-02-27 14:35:00,129.48,129.52,129.45,129.5,34158.0,126.73,126.7692,126.7007,126.7496,34158.0
2024-02-27 14:40:00,129.52,129.65,129.52,129.59,31261.0,126.7692,126.8964,126.7692,126.8377,31261.0
2024-02-27 14:45:00,129.59,129.59,129.48,129.5,35200.0,126.8377,126.8377,126.73,126.7496,35200.0
2024-02-27 14:50:00,129.51,129.61,129.45,129.49,35485.0,126.7594,126.8573,126.7007,126.7398,35485.0
2024-02-27 14:55:00,129.51,129.66,129.47,129.63,35168.0,126.7594,126.9062,126.7203,126.8769,35168.0
2024-02-27 15:00:00,129.62,129.63,129.4,129.46,29011.0,126.8671,126.8769,126.6517,126.7105,29011.0
2024-02-27 15:05:00,129.47,129.56,129.42,129.49,62979.0,126.7203,126.8083,126.6713,126.7398,62979.0
2024-02-27 15:10:00,129.48,129.64,129.48,129.59,33815.0,126.73,126.8866,126.73,126.8377,33815.0
2024-02-27 15:15:00,129.59,129.69,129.52,129.6,59525.0,126.8377,126.9356,126.7692,126.8475,59525.0
2024-02-27 15:20:00,129.59,129.73,129.56,129.73,31728.0,126.8377,126.9747,126.8083,126.9747,31728.0
2024-02-27 15:25:00,129.73,129.75,129.65,129.69,59847.0,126.9747,126.9943,126.8964,126.9356,59847.0
2024-02-27 15:30:00,129.7,129.72,129.44,129.47,89532.0,126.9454,126.9649,126.6909,126.7203,89532.0
2024-02-27 15:35:00,129.46,129.53,129.37,129.41,116758.0,126.7105,126.779,126.6224,126.6615,116758.0
2024-02-27 15:40:00,129.41,129.41,129.17,129.2,156061.0,126.6615,126.6615,126.4266,126.456,156061.0
2024-02-27 15:45:00,129.2,129.25,129.19,129.24,114322.0,126.456,126.5049,126.4462,126.4951,114322.0
2024-02-27 15:50:00,129.25,129.29,129.0,129.04,143601.0,126.5049,126.5441,126.2602,126.2994,143601.0
2024-02-27 15:55:00,129.04,129.06,128.61,128.61,524862.0,126.2994,126.319,125.8785,125.8785,524862.0
2024-02-28 09:30:00,128.5,128.58,127.25,127.62,383931.0,125.7709,125.8492,124.5474,124.9095,383931.0
2024-02-28 09:35:00,127.67,128.08,127.67,128.03,116192.0,124.9585,125.3598,124.9585,125.3108,116192.0
2024-02-28 09:40:00,128.01,128.47,127.8,128.4,120533.0,125.2913,125.7415,125.0857,125.673,120533.0
2024-02-28 09:45:00,128.39,128.58,127.86,128.31,122304.0,125.6632,125.8492,125.1444,125.5849,122304.0
2024-02-28 09:50:00,128.31,128.33,127.36,127.46,77994.0,125.5849,125.6045,124.6551,124.7529,77994.0
2024-02-28 09:55:00,127.43,127.71,126.89,127.0,138150.0,124.7236,124.9976,124.195,124.3027,138150.0
2024-02-28 10:00:00,126.94,127.14,126.7,127.0,129379.0,124.244,124.4397,124.0091,124.3027,129379.0
2024-02-28 10:05:00,126.95,127.1,126.65,126.93,115569.0,124.2538,124.4006,123.9601,124.2342,115569.0
2024-02-28 10:10:00,126.94,127.2,126.88,127.04,69724.0,124.244,124.4985,124.1853,124.3419,69724.0
2024-02-28 10:15:00,127.08,127.3,126.98,127.19,54607.0,124.381,124.5963,124.2831,124.4887,54607.0
2024-02-28 10:20:00,127.18,127.44,127.11,127.26,59904.0,124.4789,124.7334,124.4104,124.5572,59904.0
2024-02-28 10:25:00,127.27,127.35,127.1,127.25,47872.0,124.567,124.6453,124.4006,124.5474,47872.0
2024-02-28 10:30:00,127.26,127.34,127.08,127.22,55848.0,124.5572,124.6355,124.381,124.518,55848.0
2024-02-28 10:35:00,127.2,127.35,127.18,127.23,46520.0,124.4985,124.6453,124.4789,124.5278,46520.0
2024-02-28 10:40:00,127.23,127.32,127.15,127.24,35461.0,124.5278,124.6159,124.4495,124.5376,35461.0
2024-02-28 10:45:00,127.22,127.38,127.13,127.22,33440.0,124.518,124.6746,124.43,124.518,33440.0
2024-02-28 10:50:00,127.21,127.33,127.0,127.09,53437.0,124.5083,124.6257,124.3027,124.3908,53437.0
2024-02-28 10:55:00,127.09,127.35,127.04,127.35,27561.0,124.3908,124.6453,124.3419,124.6453,27561.0
2024-02-28 11:00:00,127.4,127.66,127.38,127.56,48450.0,124.6942,124.9487,124.6746,124.8508,48450.0
2024-02-28 11:05:00,127.57,127.75,127.48,127.56,38110.0,124.8606,125.0368,124.7725,124.8508,38110.0
2024-02-28 11:10:00,127.55,127.62,127.33,127.43,25191.0,124.841,124.9095,124.6257,124.7236,25191.0
2024-02-28 11:15:00,127.43,127.6,127.4,127.51,47418.0,124.7236,124.89,124.6942,124.8019,47418.0
2024-02-28 11:20:00,127.53,127.62,127.4,127.43,53239.0,124.8215,124.9095,124.6942,124.7236,53239.0
2024-02-28 11:25:00,127.44,127.46,127.21,127.26,57563.0,124.7334,124.7529,124.5083,124.5572,57563.0
2024-02-28 11:30:00,127.27,127.43,127.27,127.37,62211.0,124.567,124.7236,124.567,124.6649,62211.0
2024-02-28 11:35:00,127.36,127.66,127.27,127.53,56016.0,124.6551,124.9487,124.567,124.8215,56016.0
2024-02-28 11:40:00,127.53,127.61,127.34,127.58,55475.0,124.8215,124.8998,124.6355,124.8704,55475.0
2024-02-28 11:45:00,127.55,127.61,127.43,127.5,44559.0,124.841,124.8998,124.7236,124.7921,44559.0
2024-02-28 11:50:00,127.53,127.63,127.31,127.33,39958.0,124.8215,124.9193,124.6061,124.6257,39958.0
2024-02-28 11:55:00,127.33,127.53,127.23,127.49,63685.0,124.6257,124.8215,124.5278,124.7823,63685.0
2024-02-28 12:00:00,127.47,127.5,127.11,127.23,45884.0,124.7627,124.7921,124.4104,124.5278,45884.0
2024-02-28 12:05:00,127.19,127.5,127.18,127.45,21690.0,124.4887,124.7921,124.4789,124.7432,21690.0
2024-02-28 12:10:00,127.46,127.61,127.38,127.54,28157.0,124.7529,124.8998,124.6746,124.8312,28157.0
2024-02-28 12:15:00,127.53,127.69,127.44,127.44,29607.0,124.8215,124.9781,124.7334,124.7334,29607.0
2024-02-28 12:20:00,127.42,127.51,127.36,127.47,45818.0,124.7138,124.8019,124.6551,124.7627,45818.0
2024-02-28 12:25:00,127.42,127.51,127.32,127.39,22179.0,124.7138,124.8019,124.6159,124.6844,22179.0
2024-02-28 12:30:00,127.38,127.4,127.04,127.05,26684.0,124.6746,124.6942,124.3419,124.3516,26684.0
2024-02-28 12:35:00,127.06,127.08,126.86,126.9,87076.0,124.3614,124.381,124.1657,124.2048,87076.0
2024-02-28 12:40:00,126.88,127.28,126.86,127.28,42236.0,124.1853,124.5768,124.1657,124.5768,42236.0
2024-02-28 12:45:00,127.26,127.37,127.23,127.28,18155.0,124.5572,124.6649,124.5278,124.5768,18155.0
2024-02-28 12:50:00,127.27,127.38,127.26,127.36,21813.0,124.567,124.6746,124.5572,124.6551,21813.0
2024-02-28 12:55:00,127.34,127.43,127.33,127.42,20645.0,124.6355,124.7236,124.6257,124.7138,20645.0
2024-02-28 13:00:00,127.4,127.5,127.35,127.36,18026.0,124.6942,124.7921,124.6453,124.6551,18026.0
2024-02-28 13:05:00,127.33,127.41,127.29,127.3,13607.0,124.6257,124.704,124.5866,124.5963,13607.0
2024-02-28 13:10:00,127.3,127.46,127.24,127.46,14999.0,124.5963,124.7529,124.5376,124.7529,14999.0
2024-02-28 13:15:00,127.46,127.62,127.42,127.52,28256.0,124.7529,124.9095,124.7138,124.8117,28256.0
2024-02-28 13:20:00,127.49,127.66,127.49,127.63,16264.0,124.7823,124.9487,124.7823,124.9193,16264.0
2024-02-28 13:25:00,127.59,127.74,127.57,127.63,23548.0,124.8802,125.027,124.8606,124.9193,23548.0
2024-02-28 13:30:00,127.64,127.72,127.62,127.64,20151.0,124.9291,125.0074,124.9095,124.9291,20151.0
2024-02-28 13:35:00,127.65,127.68,127.58,127.63,14843.0,124.9389,124.9683,124.8704,124.9193,14843.0
2024-02-28 13:40:00,127.64,127.65,127.56,127.56,18977.0,124.9291,124.9389,124.8508,124.8508,18977.0
2024-02-28 13:45:00,127.54,127.61,127.43,127.47,27012.0,124.8312,124.8998,124.7236,124.7627,27012.0
2024-02-28 13:50:00,127.47,127.55,127.45,127.52,15557.0,124.7627,124.841,124.7432,124.8117,15557.0
2024-02-28 13:55:00,127.52,127.63,127.52,127.62,23750.0,124.8117,124.9193,124.8117,124.9095,23750.0
2024-02-28 14:00:00,127.62,127.74,127.62,127.65,27516.0,124.9095,125.027,124.9095,124.9389,27516.0
2024-02-28 14:05:00,127.65,127.69,127.58,127.64,54867.0,124.9389,124.9781,124.8704,124.9291,54867.0
2024-02-28 14:10:00,127.63,127.64,127.49,127.59,40396.0,124.9193,124.9291,124.7823,124.8802,40396.0
2024-02-28 14:15:00,127.61,127.74,127.57,127.68,37293.0,124.8998,125.027,124.8606,124.9683,37293.0
2024-02-28 14:20:00,127.68,127.87,127.61,127.87,36023.0,124.9683,125.1542,124.8998,125.1542,36023.0
2024-02-28 14:25:00,127.86,127.92,127.71,127.75,39054.0,125.1444,125.2032,124.9976,125.0368,39054.0
2024-02-28 14:30:00,127.76,127.79,127.66,127.73,28010.0,125.0466,125.0759,124.9487,125.0172,28010.0
2024-02-28 14:35:00,127.71,127.75,127.6,127.73,21843.0,124.9976,125.0368,124.89,125.0172,21843.0
2024-02-28 14:40:00,127.7,127.75,127.65,127.71,19551.0,124.9878,125.0368,124.9389,124.9976,19551.0
2024-02-28 14:45:00,127.72,127.88,127.7,127.77,36368.0,125.0074,125.164,124.9878,125.0564,36368.0
2024-02-28 14:50:00,127.78,127.81,127.59,127.62,28965.0,125.0661,125.0955,124.8802,124.9095,28965.0
2024-02-28 14:55:00,127.61,127.79,127.6,127.77,28282.0,124.8998,125.0759,124.89,125.0564,28282.0
2024-02-28 15:00:00,127.78,127.91,127.78,127.81,32699.0,125.0661,125.1934,125.0661,125.0955,32699.0
2024-02-28 15:05:00,127.83,127.83,127.7,127.81,32660.0,125.1151,125.1151,124.9878,125.0955,32660.0
2024-02-28 15:10:00,127.8,127.8,127.6,127.6,22819.0,125.0857,125.0857,124.89,124.89,22819.0
2024-02-28 15:15:00,127.6,127.8,127.57,127.79,41770.0,124.89,125.0857,124.8606,125.0759,41770.0
2024-02-28 15:20:00,127.78,127.79,127.67,127.78,28072.0,125.0661,125.0759,124.9585,125.0661,28072.0
2024-02-28 15:25:00,127.79,127.85,127.7,127.84,32547.0,125.0759,125.1347,124.9878,125.1249,32547.0
2024-02-28 15:30:00,127.84,127.93,127.78,127.93,37638.0,125.1249,125.213,125.0661,125.213,37638.0
2024-02-28 15:35:00,127.92,127.95,127.79,127.88,53659.0,125.2032,125.2325,125.0759,125.164,53659.0
2024-02-28 15:40:00,127.88,127.96,127.85,127.9,57504.0,125.164,125.2423,125.1347,125.1836,57504.0
2024-02-28 15:45:00,127.9,127.97,127.78,127.87,75421.0,125.1836,125.2521,125.0661,125.1542,75421.0
2024-02-28 15:50:00,127.85,127.86,127.6,127.65,99891.0,125.1347,125.1444,124.89,124.9389,99891.0
2024-02-28 15:55:00,127.67,127.68,127.37,127.38,390771.0,124.9585,124.9683,124.6649,124.6746,390771.0
2024-02-29 09:30:00,128.03,128.3,127.5,127.79,386153.0,125.3108,125.5751,124.7921,125.0759,386153.0
2024-02-29 09:35:00,127.81,127.86,127.4,127.54,160954.0,125.0955,125.1444,124.6942,124.8312,160954.0
2024-02-29 09:40:00,127.53,127.8,127.21,127.53,130041.0,124.8215,125.0857,124.5083,124.8215,130041.0
2024-02-29 09:45:00,127.51,127.63,127.29,127.53,82463.0,124.8019,124.9193,124.5866,124.8215,82463.0
2024-02-29 09:50:00,127.5,127.54,127.23,127.3,115156.0,124.7921,124.8312,124.5278,124.5963,115156.0
2024-02-29 09:55:00,127.33,127.53,127.15,127.5,116169.0,124.6257,124.8215,124.4495,124.7921,116169.0
2024-02-29 10:00:00,127.5,127.86,127.46,127.74,122740.0,124.7921,125.1444,124.7529,125.027,122740.0
2024-02-29 10:05:00,127.75,128.06,127.69,127.87,159124.0,125.0368,125.3402,124.9781,125.1542,159124.0
2024-02-29 10:10:00,127.87,127.89,127.2,127.2,93856.0,125.1542,125.1738,124.4985,124.4985,93856.0
2024-02-29 10:15:00,127.2,127.57,127.18,127.55,72212.0,124.4985,124.8606,124.4789,124.841,72212.0
2024-02-29 10:20:00,127.55,127.78,127.48,127.72,67996.0,124.841,125.0661,124.7725,125.0074,67996.0
2024-02-29 10:25:00,127.74,127.77,127.54,127.7,46539.0,125.027,125.0564,124.8312,124.9878,46539.0
2024-02-29 10:30:00,127.7,127.86,127.63,127.69,52363.0,124.9878,125.1444,124.9193,124.9781,52363.0
2024-02-29 10:35:00,127.64,127.76,127.62,127.76,44948.0,124.9291,125.0466,124.9095,125.0466,44948.0
2024-02-29 10:40:00,127.74,127.91,127.68,127.78,92040.0,125.027,125.1934,124.9683,125.0661,92040.0
2024-02-29 10:45:00,127.8,127.83,127.51,127.67,38708.0,125.0857,125.1151,124.8019,124.9585,38708.0
2024-02-29 10:50:00,127.64,128.01,127.54,127.94,144595.0,124.9291,125.2913,124.8312,125.2227,144595.0
2024-02-29 10:55:00,127.95,128.02,127.69,127.71,68602.0,125.2325,125.301,124.9781,124.9976,68602.0
2024-02-29 11:00:00,127.71,127.72,127.42,127.61,43777.0,124.9976,125.0074,124.7138,124.8998,43777.0
2024-02-29 11:05:00,127.6,127.75,127.58,127.65,35920.0,124.89,125.0368,124.8704,124.9389,35920.0
2024-02-29 11:10:00,127.67,127.79,127.64,127.78,64761.0,124.9585,125.0759,124.9291,125.0661,64761.0
2024-02-29 11:15:00,127.78,127.84,127.72,127.78,58024.0,125.0661,125.1249,125.0074,125.0661,58024.0
2024-02-29 11:20:00,127.8,127.84,127.74,127.84,42550.0,125.0857,125.1249,125.027,125.1249,42550.0
2024-02-29 11:25:00,127.83,127.86,127.74,127.74,49331.0,125.1151,125.1444,125.027,125.027,49331.0
2024-02-29 11:30:00,127.74,127.81,127.57,127.69,83419.0,125.027,125.0955,124.8606,124.9781,83419.0
2024-02-29 11:35:00,127.72,127.81,127.37,127.42,48356.0,125.0074,125.0955,124.6649,124.7138,48356.0
2024-02-29 11:40:00,127.41,127.54,127.27,127.54,47586.0,124.704,124.8312,124.567,124.8312,47586.0
2024-02-29 11:45:00,127.52,127.63,127.46,127.63,19637.0,124.8117,124.9193,124.7529,124.9193,19637.0
2024-02-29 11:50:00,127.64,127.8,127.64,127.78,43651.0,124.9291,125.0857,124.9291,125.0661,43651.0
2024-02-29 11:55:00,127.76,127.93,127.75,127.87,51593.0,125.0466,125.213,125.0368,125.1542,51593.0
2024-02-29 12:00:00,127.83,128.06,127.77,127.94,43659.0,125.1151,125.3402,125.0564,125.2227,43659.0
2024-02-29 12:05:00,127.94,128.06,127.92,128.04,29636.0,125.2227,125.3402,125.2032,125.3206,29636.0
2024-02-29 12:10:00,128.02,128.08,127.98,128.03,29703.0,125.301,125.3598,125.2619,125.3108,29703.0
2024-02-29 12:15:00,128.03,128.17,128.01,128.15,35137.0,125.3108,125.4479,125.2913,125.4283,35137.0
2024-02-29 12:20:00,128.16,128.28,128.11,128.19,34933.0,125.4381,125.5555,125.3891,125.4674,34933.0
2024-02-29 12:25:00,128.2,128.28,128.05,128.06,35315.0,125.4772,125.5555,125.3304,125.3402,35315.0
2024-02-29 12:30:00,128.05,128.23,128.05,128.15,49121.0,125.3304,125.5066,125.3304,125.4283,49121.0
2024-02-29 12:35:00,128.16,128.17,127.98,128.08,27701.0,125.4381,125.4479,125.2619,125.3598,27701.0
2024-02-29 12:40:00,128.08,128.26,128.08,128.17,35180.0,125.3598,125.536,125.3598,125.4479,35180.0
2024-02-29 12:45:00,128.18,128.2,128.08,128.16,29125.0,125.4576,125.4772,125.3598,125.4381,29125.0
2024-02-29 12:50:00,128.13,128.29,128.12,128.22,19842.0,125.4087,125.5653,125.3989,125.4968,19842.0
2024-02-29 12:55:00,128.24,128.48,128.23,128.46,54872.0,125.5164,125.7513,125.5066,125.7317,54872.0
2024-02-29 13:00:00,128.47,128.63,128.41,128.62,87675.0,125.7415,125.8981,125.6828,125.8883,87675.0
2024-02-29 13:05:00,128.6,128.83,128.59,128.83,73985.0,125.8687,126.0938,125.8589,126.0938,73985.0
2024-02-29 13:10:00,128.81,129.19,128.81,128.85,114188.0,126.0743,126.4462,126.0743,126.1134,114188.0
2024-02-29 13:15:00,128.84,128.89,128.72,128.87,46742.0,126.1036,126.1526,125.9862,126.133,46742.0
2024-02-29 13:20:00,128.87,128.96,128.83,128.89,43042.0,126.133,126.2211,126.0938,126.1526,43042.0
2024-02-29 13:25:00,128.87,129.08,128.87,129.0,41575.0,126.133,126.3385,126.133,126.2602,41575.0
2024-02-29 13:30:00,129.0,129.12,128.91,128.97,42655.0,126.2602,126.3777,126.1721,126.2309,42655.0
2024-02-29 13:35:00,128.96,129.1,128.94,129.05,36873.0,126.2211,126.3581,126.2015,126.3092,36873.0
2024-02-29 13:40:00,129.05,129.07,128.88,128.94,19730.0,126.3092,126.3287,126.1428,126.2015,19730.0
2024-02-29 13:45:00,128.97,129.07,128.96,129.06,23371.0,126.2309,126.3287,126.2211,126.319,23371.0
2024-02-29 13:50:00,129.07,129.17,129.03,129.16,29323.0,126.3287,126.4266,126.2896,126.4168,29323.0
2024-02-29 13:55:00,129.15,129.16,129.02,129.06,29564.0,126.407,126.4168,126.2798,126.319,29564.0
2024-02-29 14:00:00,129.07,129.1,128.98,129.0,27877.0,126.3287,126.3581,126.2407,126.2602,27877.0
2024-02-29 14:05:00,129.01,129.02,128.81,128.94,28752.0,126.27,126.2798,126.0743,126.2015,28752.0
2024-02-29 14:10:00,128.95,129.04,128.88,128.99,33307.0,126.2113,126.2994,126.1428,126.2504,33307.0
2024-02-29 14:15:00,129.01,129.14,128.98,129.09,35486.0,126.27,126.3973,126.2407,126.3483,35486.0
2024-02-29 14:20:00,129.08,129.15,128.94,128.94,33617.0,126.3385,126.407,126.2015,126.2015,33617.0
2024-02-29 14:25:00,128.94,128.95,128.71,128.81,54679.0,126.2015,126.2113,125.9764,126.0743,54679.0
2024-02-29 14:30:00,128.8,128.84,128.51,128.58,56549.0,126.0645,126.1036,125.7806,125.8492,56549.0
2024-02-29 14:35:00,128.59,128.7,128.59,128.63,34725.0,125.8589,125.9666,125.8589,125.8981,34725.0
2024-02-29 14:40:00,128.64,128.68,128.54,128.58,67352.0,125.9079,125.947,125.81,125.8492,67352.0
2024-02-29 14:45:00,128.58,128.59,128.49,128.58,49507.0,125.8492,125.8589,125.7611,125.8492,49507.0
2024-02-29 14:50:00,128.57,128.73,128.43,128.44,71504.0,125.8394,125.996,125.7023,125.7121,71504.0
2024-02-29 14:55:00,128.44,128.51,128.36,128.51,66508.0,125.7121,125.7806,125.6338,125.7806,66508.0
2024-02-29 15:00:00,128.51,128.57,128.31,128.41,66907.0,125.7806,125.8394,125.5849,125.6828,66907.0
2024-02-29 15:05:00,128.41,128.45,128.27,128.44,52290.0,125.6828,125.7219,125.5457,125.7121,52290.0
2024-02-29 15:10:00,128.44,128.44,128.3,128.3,45795.0,125.7121,125.7121,125.5751,125.5751,45795.0
2024-02-29 15:15:00,128.3,128.33,128.24,128.28,48056.0,125.5751,125.6045,125.5164,125.5555,48056.0
2024-02-29 15:20:00,128.29,128.35,128.22,128.28,73771.0,125.5653,125.624,125.4968,125.5555,73771.0
2024-02-29 15:25:00,128.27,128.33,128.2,128.2,89344.0,125.5457,125.6045,125.4772,125.4772,89344.0
2024-02-29 15:30:00,128.21,128.21,128.0,128.01,109706.0,125.487,125.487,125.2815,125.2913,109706.0
2024-02-29 15:35:00,128.03,128.17,128.0,128.09,109168.0,125.3108,125.4479,125.2815,125.3696,109168.0
2024-02-29 15:40:00,128.08,128.45,128.06,128.42,141739.0,125.3598,125.7219,125.3402,125.6926,141739.0
2024-02-29 15:45:00,128.43,128.5,128.28,128.5,172936.0,125.7023,125.7709,125.5555,125.7709,172936.0
2024-02-29 15:50:00,128.54,128.98,128.51,128.84,274994.0,125.81,126.2407,125.7806,126.1036,274994.0
2024-02-29 15:55:00,128.85,128.93,128.37,128.64,651448.0,126.1134,126.1917,125.6436,125.9079,651448.0
2024-03-01 09:30:00,130.13,131.86,130.1,131.77,683169.0,127.3662,129.0595,127.3369,128.9714,683169.0
2024-03-01 09:35:00,131.82,132.45,131.67,131.94,725252.0,129.0203,129.637,128.8735,129.1378,725252.0
2024-03-01 09:40:00,131.94,132.36,131.63,132.34,494867.0,129.1378,129.5489,128.8344,129.5293,494867.0
2024-03-01 09:45:00,132.33,132.74,131.69,131.75,423045.0,129.5195,129.9208,128.8931,128.9518,423045.0
2024-03-01 09:50:00,131.75,133.0,131.62,132.93,416098.0,128.9518,130.1753,128.8246,130.1068,416098.0
2024-03-01 09:55:00,132.9,133.99,132.62,133.85,633830.0,130.0774,131.1443,129.8034,131.0072,633830.0
2024-03-01 10:00:00,133.84,134.39,133.2,133.21,517248.0,130.9974,131.5358,130.371,130.3808,517248.0
2024-03-01 10:05:00,133.25,134.17,133.2,134.1,299507.0,130.42,131.3204,130.371,131.2519,299507.0
2024-03-01 10:10:00,134.13,134.21,133.77,133.88,204433.0,131.2813,131.3596,130.9289,131.0366,204433.0
2024-03-01 10:15:00,133.9,134.21,133.54,133.62,239920.0,131.0562,131.3596,130.7038,130.7821,239920.0
2024-03-01 10:20:00,133.63,134.88,133.51,134.88,403897.0,130.7919,132.0154,130.6744,132.0154,403897.0
2024-03-01 10:25:00,134.88,134.95,133.97,134.82,459487.0,132.0154,132.0839,131.1247,131.9566,459487.0
2024-03-01 10:30:00,134.85,134.93,133.68,133.76,343429.0,131.986,132.0643,130.8408,130.9191,343429.0
2024-03-01 10:35:00,133.79,134.21,133.66,134.11,159953.0,130.9485,131.3596,130.8213,131.2617,159953.0
2024-03-01 10:40:00,134.11,134.88,134.01,134.81,212061.0,131.2617,132.0154,131.1638,131.9468,212061.0
2024-03-01 10:45:00,134.81,135.49,134.71,135.41,775856.0,131.9468,132.6124,131.849,132.5341,775856.0
2024-03-01 10:50:00,135.4,135.5,134.85,135.43,384823.0,132.5243,132.6222,131.986,132.5537,384823.0
2024-03-01 10:55:00,135.43,136.44,135.31,136.38,548706.0,132.5537,133.5422,132.4362,133.4835,548706.0
2024-03-01 11:00:00,136.4,136.57,135.88,136.48,416681.0,133.5031,133.6695,132.9941,133.5814,416681.0
2024-03-01 11:05:00,136.45,136.5,135.77,136.1,310784.0,133.552,133.6009,132.8864,133.2094,310784.0
2024-03-01 11:10:00,136.09,136.09,135.62,135.97,226770.0,133.1997,133.1997,132.7396,133.0822,226770.0
2024-03-01 11:15:00,135.99,136.65,135.77,135.89,277054.0,133.1018,133.7478,132.8864,133.0039,277054.0
2024-03-01 11:20:00,135.87,136.05,135.2,135.41,194370.0,132.9843,133.1605,132.3286,132.5341,194370.0
2024-03-01 11:25:00,135.37,136.0,135.37,136.0,184075.0,132.4949,133.1116,132.4949,133.1116,184075.0
2024-03-01 11:30:00,136.0,136.24,135.8,135.97,220701.0,133.1116,133.3465,132.9158,133.0822,220701.0
2024-03-01 11:35:00,135.96,136.0,135.44,135.45,163486.0,133.0724,133.1116,132.5635,132.5732,163486.0
2024-03-01 11:40:00,135.48,135.58,135.36,135.41,150393.0,132.6026,132.7005,132.4852,132.5341,150393.0
2024-03-01 11:45:00,135.41,135.5,135.24,135.3,145022.0,132.5341,132.6222,132.3677,132.4264,145022.0
2024-03-01 11:50:00,135.28,135.45,135.17,135.25,113921.0,132.4069,132.5732,132.2992,132.3775,113921.0
2024-03-01 11:55:00,135.25,135.26,134.97,135.1,138913.0,132.3775,132.3873,132.1034,132.2307,138913.0
2024-03-01 12:00:00,135.12,135.14,134.91,134.91,83327.0,132.2503,132.2698,132.0447,132.0447,83327.0
2024-03-01 12:05:00,134.91,135.0,134.82,134.97,116210.0,132.0447,132.1328,131.9566,132.1034,116210.0
2024-03-01 12:10:00,134.97,135.03,134.6,134.97,167629.0,132.1034,132.1622,131.7413,132.1034,167629.0
2024-03-01 12:15:00,134.97,135.43,134.97,135.38,234571.0,132.1034,132.5537,132.1034,132.5047,234571.0
2024-03-01 12:20:00,135.39,135.63,135.38,135.52,158117.0,132.5145,132.7494,132.5047,132.6418,158117.0
2024-03-01 12:25:00,135.54,135.61,135.26,135.41,127505.0,132.6613,132.7298,132.3873,132.5341,127505.0
2024-03-01 12:30:00,135.42,135.67,135.2,135.48,143473.0,132.5439,132.7886,132.3286,132.6026,143473.0
2024-03-01 12:35:00,135.46,135.62,135.34,135.46,68162.0,132.583,132.7396,132.4656,132.583,68162.0
2024-03-01 12:40:00,135.48,135.52,135.12,135.12,77659.0,132.6026,132.6418,132.2503,132.2503,77659.0
2024-03-01 12:45:00,135.16,135.37,135.16,135.24,79996.0,132.2894,132.4949,132.2894,132.3677,79996.0
2024-03-01 12:50:00,135.25,135.34,135.14,135.3,63704.0,132.3775,132.4656,132.2698,132.4264,63704.0
2024-03-01 12:55:00,135.3,135.67,135.3,135.65,84124.0,132.4264,132.7886,132.4264,132.769,84124.0
2024-03-01 13:00:00,135.67,136.08,135.66,135.99,182056.0,132.7886,133.1899,132.7788,133.1018,182056.0
2024-03-01 13:05:00,135.99,136.1,135.96,136.03,129143.0,133.1018,133.2094,133.0724,133.1409,129143.0
2024-03-01 13:10:00,136.04,136.26,135.99,136.25,95891.0,133.1507,133.366,133.1018,133.3563,95891.0
2024-03-01 13:15:00,136.25,136.27,135.98,136.04,108096.0,133.3563,133.3758,133.092,133.1507,108096.0
2024-03-01 13:20:00,136.04,136.17,136.01,136.13,63901.0,133.1507,133.278,133.1214,133.2388,63901.0
2024-03-01 13:25:00,136.14,136.15,135.73,135.86,166474.0,133.2486,133.2584,132.8473,132.9745,166474.0
2024-03-01 13:30:00,135.86,135.87,135.7,135.74,70015.0,132.9745,132.9843,132.8179,132.8571,70015.0
2024-03-01 13:35:00,135.74,135.81,135.61,135.74,69003.0,132.8571,132.9256,132.7298,132.8571,69003.0
2024-03-01 13:40:00,135.74,136.25,135.74,136.06,214543.0,132.8571,133.3563,132.8571,133.1703,214543.0
2024-03-01 13:45:00,136.08,136.22,135.91,135.96,102205.0,133.1899,133.3269,133.0235,133.0724,102205.0
2024-03-01 13:50:00,135.97,136.11,135.9,135.93,109309.0,133.0822,133.2192,133.0137,133.0431,109309.0
2024-03-01 13:55:00,135.91,136.17,135.89,136.16,72272.0,133.0235,133.278,133.0039,133.2682,72272.0
2024-03-01 14:00:00,136.17,136.43,136.15,136.33,89851.0,133.278,133.5324,133.2584,133.4346,89851.0
2024-03-01 14:05:00,136.34,136.38,135.8,136.04,111461.0,133.4443,133.4835,132.9158,133.1507,111461.0
2024-03-01 14:10:00,136.01,136.27,135.99,136.2,55419.0,133.1214,133.3758,133.1018,133.3073,55419.0
2024-03-01 14:15:00,136.19,136.37,136.16,136.19,79192.0,133.2975,133.4737,133.2682,133.2975,79192.0
2024-03-01 14:20:00,136.19,136.29,136.04,136.16,83707.0,133.2975,133.3954,133.1507,133.2682,83707.0
2024-03-01 14:25:00,136.16,136.4,136.14,136.3,75087.0,133.2682,133.5031,133.2486,133.4052,75087.0
2024-03-01 14:30:00,136.29,136.29,135.96,136.03,80876.0,133.3954,133.3954,133.0724,133.1409,80876.0
2024-03-01 14:35:00,136.04,136.12,135.78,135.97,88737.0,133.1507,133.229,132.8962,133.0822,88737.0
2024-03-01 14:40:00,135.97,136.11,135.88,136.11,73756.0,133.0822,133.2192,132.9941,133.2192,73756.0
2024-03-01 14:45:00,136.11,136.16,135.97,136.0,76057.0,133.2192,133.2682,133.0822,133.1116,76057.0
2024-03-01 14:50:00,136.0,136.1,135.96,136.05,94939.0,133.1116,133.2094,133.0724,133.1605,94939.0
2024-03-01 14:55:00,136.05,136.36,136.04,136.28,100504.0,133.1605,133.4639,133.1507,133.3856,100504.0
2024-03-01 15:00:00,136.26,136.34,135.82,136.07,159393.0,133.366,133.4443,132.9354,133.1801,159393.0
2024-03-01 15:05:00,136.07,136.11,135.52,135.76,165277.0,133.1801,133.2192,132.6418,132.8767,165277.0
2024-03-01 15:10:00,135.75,135.76,135.26,135.43,140264.0,132.8669,132.8767,132.3873,132.5537,140264.0
2024-03-01 15:15:00,135.43,135.43,135.01,135.04,165898.0,132.5537,132.5537,132.1426,132.172,165898.0
2024-03-01 15:20:00,135.05,135.09,134.87,135.01,128663.0,132.1817,132.2209,132.0056,132.1426,128663.0
2024-03-01 15:25:00,135.0,135.05,134.78,134.87,110650.0,132.1328,132.1817,131.9175,132.0056,110650.0
2024-03-01 15:30:00,134.87,135.08,134.86,134.92,133409.0,132.0056,132.2111,131.9958,132.0545,133409.0
2024-03-01 15:35:00,134.9,134.9,134.67,134.7,184964.0,132.0349,132.0349,131.8098,131.8392,184964.0
2024-03-01 15:40:00,134.71,134.77,134.51,134.64,222148.0,131.849,131.9077,131.6532,131.7804,222148.0
2024-03-01 15:45:00,134.63,134.7,134.32,134.35,296587.0,131.7707,131.8392,131.4672,131.4966,296587.0
2024-03-01 15:50:00,134.34,134.53,134.17,134.38,307258.0,131.4868,131.6728,131.3204,131.526,307258.0
2024-03-01 15:55:00,134.38,134.49,133.92,133.98,1150856.0,131.526,131.6336,131.0757,131.1345,1150856.0
2024-03-04 09:30:00,139.94,140.96,138.4,140.35,1516055.0,136.9679,137.9662,135.4606,137.3692,1516055.0
2024-03-04 09:35:00,140.33,140.9,139.52,140.56,1232198.0,137.3496,137.9075,136.5568,137.5747,1232198.0
2024-03-04 09:40:00,140.59,141.99,140.01,141.42,820729.0,137.6041,138.9743,137.0364,138.4165,820729.0
2024-03-04 09:45:00,141.42,141.42,140.08,140.22,1022166.0,138.4165,138.4165,137.1049,137.2419,1022166.0
2024-03-04 09:50:00,140.24,140.24,139.0,139.44,426473.0,137.2615,137.2615,136.0478,136.4785,426473.0
2024-03-04 09:55:00,139.41,139.53,138.94,139.18,350471.0,136.4491,136.5666,135.9891,136.224,350471.0
2024-03-04 10:00:00,139.13,140.02,139.0,139.93,317764.0,136.1751,137.0462,136.0478,136.9581,317764.0
2024-03-04 10:05:00,139.95,140.25,139.47,140.17,266468.0,136.9777,137.2713,136.5079,137.193,266468.0
2024-03-04 10:10:00,140.17,141.13,140.12,141.03,302305.0,137.193,138.1326,137.1441,138.0347,302305.0
2024-03-04 10:15:00,141.02,141.5,140.94,141.47,399312.0,138.0249,138.4948,137.9466,138.4654,399312.0
2024-03-04 10:20:00,141.49,141.57,141.05,141.51,222363.0,138.485,138.5633,138.0543,138.5045,222363.0
2024-03-04 10:25:00,141.52,141.63,140.25,140.68,380526.0,138.5143,138.622,137.2713,137.6922,380526.0
2024-03-04 10:30:00,140.69,141.08,140.25,140.8,207239.0,137.702,138.0837,137.2713,137.8096,207239.0
2024-03-04 10:35:00,140.82,141.02,140.5,140.5,233388.0,137.8292,138.0249,137.516,137.516,233388.0
2024-03-04 10:40:00,140.51,140.54,140.0,140.14,201574.0,137.5258,137.5551,137.0266,137.1636,201574.0
2024-03-04 10:45:00,140.19,140.36,139.95,140.18,186760.0,137.2126,137.379,136.9777,137.2028,186760.0
2024-03-04 10:50:00,140.24,140.3,139.71,139.78,184047.0,137.2615,137.3202,136.7428,136.8113,184047.0
2024-03-04 10:55:00,139.8,139.82,139.22,139.79,228336.0,136.8309,136.8504,136.2632,136.8211,228336.0
2024-03-04 11:00:00,139.77,139.98,139.5,139.72,208516.0,136.8015,137.007,136.5372,136.7526,208516.0
2024-03-04 11:05:00,139.72,139.72,139.16,139.66,180092.0,136.7526,136.7526,136.2045,136.6938,180092.0
2024-03-04 11:10:00,139.67,139.89,139.41,139.61,206662.0,136.7036,136.9189,136.4491,136.6449,206662.0
2024-03-04 11:15:00,139.62,140.02,139.23,139.65,232774.0,136.6547,137.0462,136.273,136.684,232774.0
2024-03-04 11:20:00,139.65,139.66,139.03,139.04,222074.0,136.684,136.6938,136.0772,136.087,222074.0
2024-03-04 11:25:00,139.06,139.08,138.56,138.66,265752.0,136.1066,136.1262,135.6172,135.7151,265752.0
2024-03-04 11:30:00,138.62,138.77,137.68,137.74,329517.0,135.6759,135.8227,134.7559,134.8146,329517.0
2024-03-04 11:35:00,137.77,138.57,137.75,138.48,269603.0,134.844,135.627,134.8244,135.5389,269603.0
2024-03-04 11:40:00,138.47,138.74,138.44,138.69,185605.0,135.5291,135.7934,135.4997,135.7444,185605.0
2024-03-04 11:45:00,138.71,139.0,138.6,138.97,147606.0,135.764,136.0478,135.6563,136.0185,147606.0
2024-03-04 11:50:00,138.98,139.0,138.58,138.67,186256.0,136.0283,136.0478,135.6368,135.7249,186256.0
2024-03-04 11:55:00,138.67,138.95,138.58,138.92,173060.0,135.7249,135.9989,135.6368,135.9695,173060.0
2024-03-04 12:00:00,138.91,138.91,138.66,138.75,97428.0,135.9598,135.9598,135.7151,135.8032,97428.0
2024-03-04 12:05:00,138.75,138.86,138.34,138.36,133934.0,135.8032,135.9108,135.4019,135.4214,133934.0
2024-03-04 12:10:00,138.36,138.66,138.33,138.42,179578.0,135.4214,135.7151,135.3921,135.4802,179578.0
2024-03-04 12:15:00,138.41,138.6,138.39,138.5,123585.0,135.4704,135.6563,135.4508,135.5585,123585.0
2024-03-04 12:20:00,138.52,138.94,138.4,138.54,168419.0,135.578,135.9891,135.4606,135.5976,168419.0
2024-03-04 12:25:00,138.53,138.59,138.36,138.55,155480.0,135.5878,135.6466,135.4214,135.6074,155480.0
2024-03-04 12:30:00,138.55,138.89,138.45,138.47,140148.0,135.6074,135.9402,135.5095,135.5291,140148.0
2024-03-04 12:35:00,138.47,138.51,138.35,138.41,149100.0,135.5291,135.5683,135.4117,135.4704,149100.0
2024-03-04 12:40:00,138.44,138.57,138.35,138.38,108002.0,135.4997,135.627,135.4117,135.441,108002.0
2024-03-04 12:45:00,138.38,138.51,138.28,138.39,108693.0,135.441,135.5683,135.3431,135.4508,108693.0
2024-03-04 12:50:00,138.41,138.52,138.28,138.38,85800.0,135.4704,135.578,135.3431,135.441,85800.0
2024-03-04 12:55:00,138.37,138.71,138.3,138.4,130455.0,135.4312,135.764,135.3627,135.4606,130455.0
2024-03-04 13:00:00,138.41,138.51,138.32,138.46,88371.0,135.4704,135.5683,135.3823,135.5193,88371.0
2024-03-04 13:05:00,138.45,138.56,138.34,138.37,103872.0,135.5095,135.6172,135.4019,135.4312,103872.0
2024-03-04 13:10:00,138.38,138.38,138.13,138.21,148594.0,135.441,135.441,135.1963,135.2746,148594.0
2024-03-04 13:15:00,138.22,138.43,138.16,138.38,72376.0,135.2844,135.49,135.2257,135.441,72376.0
2024-03-04 13:20:00,138.38,138.39,138.02,138.03,154722.0,135.441,135.4508,135.0887,135.0985,154722.0
2024-03-04 13:25:00,138.02,138.44,138.0,138.3,108552.0,135.0887,135.4997,135.0691,135.3627,108552.0
2024-03-04 13:30:00,138.3,138.81,138.3,138.76,112779.0,135.3627,135.8619,135.3627,135.8129,112779.0
2024-03-04 13:35:00,138.76,138.91,138.54,138.54,76545.0,135.8129,135.9598,135.5976,135.5976,76545.0
2024-03-04 13:40:00,138.54,138.6,138.35,138.44,62937.0,135.5976,135.6563,135.4117,135.4997,62937.0
2024-03-04 13:45:00,138.44,139.0,138.42,138.93,128525.0,135.4997,136.0478,135.4802,135.9793,128525.0
2024-03-04 13:50:00,138.93,138.98,138.65,138.67,75246.0,135.9793,136.0283,135.7053,135.7249,75246.0
2024-03-04 13:55:00,138.65,138.79,138.51,138.75,59545.0,135.7053,135.8423,135.5683,135.8032,59545.0
2024-03-04 14:00:00,138.75,139.06,138.67,138.97,79274.0,135.8032,136.1066,135.7249,136.0185,79274.0
2024-03-04 14:05:00,138.97,138.97,138.64,138.82,73691.0,136.0185,136.0185,135.6955,135.8717,73691.0
2024-03-04 14:10:00,138.82,139.01,138.67,138.67,192646.0,135.8717,136.0576,135.7249,135.7249,192646.0
2024-03-04 14:15:00,138.69,139.03,138.64,138.99,140259.0,135.7444,136.0772,135.6955,136.0381,140259.0
2024-03-04 14:20:00,138.97,139.13,138.76,138.99,202617.0,136.0185,136.1751,135.8129,136.0381,202617.0
2024-03-04 14:25:00,138.99,139.03,138.86,138.98,108970.0,136.0381,136.0772,135.9108,136.0283,108970.0
2024-03-04 14:30:00,138.98,139.13,138.82,139.04,126288.0,136.0283,136.1751,135.8717,136.087,126288.0
2024-03-04 14:35:00,139.04,139.45,138.98,139.38,144137.0,136.087,136.4883,136.0283,136.4198,144137.0
2024-03-04 14:40:00,139.35,139.41,139.11,139.25,133444.0,136.3904,136.4491,136.1555,136.2925,133444.0
2024-03-04 14:45:00,139.27,139.61,139.22,139.58,142703.0,136.3121,136.6449,136.2632,136.6155,142703.0
2024-03-04 14:50:00,139.6,139.73,139.29,139.39,168663.0,136.6351,136.7623,136.3317,136.4296,168663.0
2024-03-04 14:55:00,139.39,139.44,139.24,139.33,108384.0,136.4296,136.4785,136.2828,136.3708,108384.0
2024-03-04 15:00:00,139.33,139.36,139.13,139.31,96751.0,136.3708,136.4002,136.1751,136.3513,96751.0
2024-03-04 15:05:00,139.32,139.53,139.29,139.36,115164.0,136.3611,136.5666,136.3317,136.4002,115164.0
2024-03-04 15:10:00,139.34,139.43,139.25,139.27,135812.0,136.3806,136.4687,136.2925,136.3121,135812.0
2024-03-04 15:15:00,139.26,139.48,139.26,139.27,125855.0,136.3023,136.5177,136.3023,136.3121,125855.0
2024-03-04 15:20:00,139.28,139.44,139.13,139.37,127826.0,136.3219,136.4785,136.1751,136.41,127826.0
2024-03-04 15:25:00,139.38,139.38,139.0,139.04,156189.0,136.4198,136.4198,136.0478,136.087,156189.0
2024-03-04 15:30:00,139.04,139.14,138.86,138.86,182391.0,136.087,136.1849,135.9108,135.9108,182391.0
2024-03-04 15:35:00,138.87,139.16,138.71,139.07,190550.0,135.9206,136.2045,135.764,136.1164,190550.0
2024-03-04 15:40:00,139.06,139.1,138.71,138.88,154870.0,136.1066,136.1457,135.764,135.9304,154870.0
2024-03-04 15:45:00,138.88,138.89,138.4,138.49,250074.0,135.9304,135.9402,135.4606,135.5487,250074.0
2024-03-04 15:50:00,138.47,138.52,138.2,138.45,464947.0,135.5291,135.578,135.2648,135.5095,464947.0
2024-03-04 15:55:00,138.46,138.61,138.24,138.24,764618.0,135.5193,135.6661,135.304,135.304,764618.0
2024-03-05 09:30:00,137.12,137.43,134.62,135.14,1096391.0,134.2078,134.5112,131.7609,132.2698,1096391.0
2024-03-05 09:35:00,135.14,136.38,134.57,136.34,394033.0,132.2698,133.4835,131.7119,133.4443,394033.0
2024-03-05 09:40:00,136.34,136.51,135.31,135.48,215513.0,133.4443,133.6107,132.4362,132.6026,215513.0
2024-03-05 09:45:00,135.47,135.72,134.81,135.72,399929.0,132.5928,132.8375,131.9468,132.8375,399929.0
2024-03-05 09:50:00,135.71,135.98,135.37,135.61,176286.0,132.8277,133.092,132.4949,132.7298,176286.0
2024-03-05 09:55:00,135.65,135.89,135.27,135.88,142460.0,132.769,133.0039,132.3971,132.9941,142460.0
2024-03-05 10:00:00,135.91,136.82,135.9,136.64,171853.0,133.0235,133.9141,133.0137,133.738,171853.0
2024-03-05 10:05:00,136.64,136.66,136.19,136.25,165551.0,133.738,133.7575,133.2975,133.3563,165551.0
2024-03-05 10:10:00,136.26,136.66,136.14,136.39,151694.0,133.366,133.7575,133.2486,133.4933,151694.0
2024-03-05 10:15:00,136.43,136.49,135.39,135.42,247205.0,133.5324,133.5912,132.5145,132.5439,247205.0
2024-03-05 10:20:00,135.43,135.49,135.04,135.13,195012.0,132.5537,132.6124,132.172,132.26,195012.0
2024-03-05 10:25:00,135.13,135.37,135.01,135.11,104542.0,132.26,132.4949,132.1426,132.2405,104542.0
2024-03-05 10:30:00,135.11,135.32,134.91,134.99,131768.0,132.2405,132.446,132.0447,132.123,131768.0
2024-03-05 10:35:00,134.97,135.3,134.61,134.7,177619.0,132.1034,132.4264,131.7511,131.8392,177619.0
2024-03-05 10:40:00,134.69,135.43,134.58,135.26,203562.0,131.8294,132.5537,131.7217,132.3873,203562.0
2024-03-05 10:45:00,135.25,135.43,134.89,134.91,83124.0,132.3775,132.5537,132.0251,132.0447,83124.0
2024-03-05 10:50:00,134.92,135.41,134.92,135.2,73664.0,132.0545,132.5341,132.0545,132.3286,73664.0
2024-03-05 10:55:00,135.18,135.3,135.0,135.2,87599.0,132.309,132.4264,132.1328,132.3286,87599.0
2024-03-05 11:00:00,135.15,135.26,134.9,135.0,70074.0,132.2796,132.3873,132.0349,132.1328,70074.0
2024-03-05 11:05:00,135.0,135.29,134.91,134.95,70207.0,132.1328,132.4166,132.0447,132.0839,70207.0
2024-03-05 11:10:00,134.93,134.98,134.66,134.75,92077.0,132.0643,132.1132,131.8,131.8881,92077.0
2024-03-05 11:15:00,134.72,134.87,134.66,134.83,67195.0,131.8587,132.0056,131.8,131.9664,67195.0
2024-03-05 11:20:00,134.83,135.14,134.81,135.09,74391.0,131.9664,132.2698,131.9468,132.2209,74391.0
2024-03-05 11:25:00,135.06,135.33,135.0,135.3,79467.0,132.1915,132.4558,132.1328,132.4264,79467.0
2024-03-05 11:30:00,135.3,135.45,135.02,135.05,90541.0,132.4264,132.5732,132.1524,132.1817,90541.0
2024-03-05 11:35:00,135.07,135.27,134.96,135.03,74956.0,132.2013,132.3971,132.0937,132.1622,74956.0
2024-03-05 11:40:00,135.03,135.15,134.7,134.86,159325.0,132.1622,132.2796,131.8392,131.9958,159325.0
2024-03-05 11:45:00,134.86,134.99,134.77,134.88,44360.0,131.9958,132.123,131.9077,132.0154,44360.0
2024-03-05 11:50:00,134.88,134.92,134.65,134.66,51309.0,132.0154,132.0545,131.7902,131.8,51309.0
2024-03-05 11:55:00,134.66,134.9,134.59,134.84,43635.0,131.8,132.0349,131.7315,131.9762,43635.0
2024-03-05 12:00:00,134.83,134.96,134.67,134.81,49777.0,131.9664,132.0937,131.8098,131.9468,49777.0
2024-03-05 12:05:00,134.82,134.84,134.66,134.7,63740.0,131.9566,131.9762,131.8,131.8392,63740.0
2024-03-05 12:10:00,134.68,134.94,134.62,134.88,76903.0,131.8196,132.0741,131.7609,132.0154,76903.0
2024-03-05 12:15:00,134.86,134.88,134.64,134.65,59718.0,131.9958,132.0154,131.7804,131.7902,59718.0
2024-03-05 12:20:00,134.65,134.9,134.6,134.8,62655.0,131.7902,132.0349,131.7413,131.9371,62655.0
2024-03-05 12:25:00,134.8,135.06,134.8,135.02,53450.0,131.9371,132.1915,131.9371,132.1524,53450.0
2024-03-05 12:30:00,135.02,135.09,134.8,134.9,44136.0,132.1524,132.2209,131.9371,132.0349,44136.0
2024-03-05 12:35:00,134.89,134.92,134.67,134.68,44272.0,132.0251,132.0545,131.8098,131.8196,44272.0
2024-03-05 12:40:00,134.67,134.79,134.61,134.79,60989.0,131.8098,131.9273,131.7511,131.9273,60989.0
2024-03-05 12:45:00,134.79,134.81,134.54,134.56,70495.0,131.9273,131.9468,131.6826,131.7021,70495.0
2024-03-05 12:50:00,134.57,134.7,134.48,134.62,73017.0,131.7119,131.8392,131.6238,131.7609,73017.0
2024-03-05 12:55:00,134.63,134.74,134.49,134.49,41890.0,131.7707,131.8783,131.6336,131.6336,41890.0
2024-03-05 13:00:00,134.49,134.53,134.23,134.24,94131.0,131.6336,131.6728,131.3792,131.3889,94131.0
2024-03-05 13:05:00,134.22,134.46,134.16,134.38,55518.0,131.3694,131.6043,131.3106,131.526,55518.0
2024-03-05 13:10:00,134.35,134.4,134.19,134.36,45215.0,131.4966,131.5455,131.34,131.5064,45215.0
2024-03-05 13:15:00,134.37,134.44,134.03,134.14,94933.0,131.5162,131.5847,131.1834,131.2911,94933.0
2024-03-05 13:20:00,134.14,134.26,134.0,134.16,119396.0,131.2911,131.4085,131.154,131.3106,119396.0
2024-03-05 13:25:00,134.15,134.28,134.11,134.22,47041.0,131.3009,131.4281,131.2617,131.3694,47041.0
2024-03-05 13:30:00,134.24,134.35,134.1,134.1,60064.0,131.3889,131.4966,131.2519,131.2519,60064.0
2024-03-05 13:35:00,134.1,134.29,134.0,134.06,56290.0,131.2519,131.4379,131.154,131.2128,56290.0
2024-03-05 13:40:00,134.04,134.19,134.02,134.06,66470.0,131.1932,131.34,131.1736,131.2128,66470.0
2024-03-05 13:45:00,134.06,134.18,134.04,134.15,79736.0,131.2128,131.3302,131.1932,131.3009,79736.0
2024-03-05 13:50:00,134.16,134.46,134.08,134.41,82286.0,131.3106,131.6043,131.2323,131.5553,82286.0
2024-03-05 13:55:00,134.4,134.41,134.01,134.03,61112.0,131.5455,131.5553,131.1638,131.1834,61112.0
2024-03-05 14:00:00,134.03,134.12,134.0,134.03,58555.0,131.1834,131.2715,131.154,131.1834,58555.0
2024-03-05 14:05:00,134.04,134.14,134.0,134.05,53252.0,131.1932,131.2911,131.154,131.203,53252.0
2024-03-05 14:10:00,134.08,134.2,134.0,134.02,66348.0,131.2323,131.3498,131.154,131.1736,66348.0
2024-03-05 14:15:00,134.01,134.1,134.0,134.04,50454.0,131.1638,131.2519,131.154,131.1932,50454.0
2024-03-05 14:20:00,134.02,134.2,134.0,134.14,58596.0,131.1736,131.3498,131.154,131.2911,58596.0
2024-03-05 14:25:00,134.15,134.26,134.09,134.19,50160.0,131.3009,131.4085,131.2421,131.34,50160.0
2024-03-05 14:30:00,134.19,134.21,134.0,134.02,47739.0,131.34,131.3596,131.154,131.1736,47739.0
2024-03-05 14:35:00,134.04,134.1,133.99,134.04,77384.0,131.1932,131.2519,131.1443,131.1932,77384.0
2024-03-05 14:40:00,134.02,134.07,133.95,133.95,112503.0,131.1736,131.2226,131.1051,131.1051,112503.0
2024-03-05 14:45:00,133.95,133.95,133.75,133.91,76513.0,131.1051,131.1051,130.9094,131.066,76513.0
2024-03-05 14:50:00,133.92,133.97,133.85,133.93,54209.0,131.0757,131.1247,131.0072,131.0855,54209.0
2024-03-05 14:55:00,133.92,133.97,133.73,133.81,65785.0,131.0757,131.1247,130.8898,130.9681,65785.0
2024-03-05 15:00:00,133.81,134.06,133.8,134.03,92676.0,130.9681,131.2128,130.9583,131.1834,92676.0
2024-03-05 15:05:00,134.06,134.15,133.93,133.98,62250.0,131.2128,131.3009,131.0855,131.1345,62250.0
2024-03-05 15:10:00,133.98,134.06,133.89,133.89,73028.0,131.1345,131.2128,131.0464,131.0464,73028.0
2024-03-05 15:15:00,133.89,134.25,133.86,134.2,95510.0,131.0464,131.3987,131.017,131.3498,95510.0
2024-03-05 15:20:00,134.21,134.26,134.12,134.12,120425.0,131.3596,131.4085,131.2715,131.2715,120425.0
2024-03-05 15:25:00,134.11,134.22,134.05,134.14,88485.0,131.2617,131.3694,131.203,131.2911,88485.0
2024-03-05 15:30:00,134.14,134.2,134.0,134.19,106508.0,131.2911,131.3498,131.154,131.34,106508.0
2024-03-05 15:35:00,134.2,134.34,134.11,134.33,89217.0,131.3498,131.4868,131.2617,131.477,89217.0
2024-03-05 15:40:00,134.33,134.66,134.32,134.65,130199.0,131.477,131.8,131.4672,131.7902,130199.0
2024-03-05 15:45:00,134.65,134.78,134.63,134.74,147931.0,131.7902,131.9175,131.7707,131.8783,147931.0
2024-03-05 15:50:00,134.77,134.93,134.76,134.89,225339.0,131.9077,132.0643,131.8979,132.0251,225339.0
2024-03-05 15:55:00,134.89,135.12,134.71,134.97,513689.0,132.0251,132.2503,131.849,132.1034,513689.0
2024-03-06 09:30:00,138.8,141.14,138.61,141.04,997779.0,135.8521,138.1424,135.6661,138.0445,997779.0
2024-03-06 09:35:00,141.05,141.46,139.84,140.67,421349.0,138.0543,138.4556,136.87,137.6824,421349.0
2024-03-06 09:40:00,140.67,141.96,140.1,141.93,481695.0,137.6824,138.945,137.1245,138.9156,481695.0
2024-03-06 09:45:00,141.93,142.35,141.02,141.5,620107.0,138.9156,139.3267,138.0249,138.4948,620107.0
2024-03-06 09:50:00,141.43,141.71,140.74,140.88,273670.0,138.4262,138.7003,137.7509,137.8879,273670.0
2024-03-06 09:55:00,140.89,141.17,140.82,141.16,281868.0,137.8977,138.1718,137.8292,138.162,281868.0
2024-03-06 10:00:00,141.15,141.19,140.46,140.62,234086.0,138.1522,138.1913,137.4768,137.6334,234086.0
2024-03-06 10:05:00,140.61,140.83,140.04,140.38,229047.0,137.6237,137.839,137.0658,137.3985,229047.0
2024-03-06 10:10:00,140.37,140.64,139.82,139.89,199176.0,137.3888,137.653,136.8504,136.9189,199176.0
2024-03-06 10:15:00,139.88,140.17,139.73,140.0,136139.0,136.9092,137.193,136.7623,137.0266,136139.0
2024-03-06 10:20:00,140.0,140.49,139.85,140.0,168479.0,137.0266,137.5062,136.8798,137.0266,168479.0
2024-03-06 10:25:00,139.94,139.99,139.39,139.79,186325.0,136.9679,137.0168,136.4296,136.8211,186325.0
2024-03-06 10:30:00,139.86,140.41,139.8,140.38,126150.0,136.8896,137.4279,136.8309,137.3985,126150.0
2024-03-06 10:35:00,140.42,140.53,140.29,140.41,161075.0,137.4377,137.5454,137.3105,137.4279,161075.0
2024-03-06 10:40:00,140.46,140.48,140.27,140.43,243397.0,137.4768,137.4964,137.2909,137.4475,243397.0
2024-03-06 10:45:00,140.42,141.24,140.3,141.1,210433.0,137.4377,138.2403,137.3202,138.1032,210433.0
2024-03-06 10:50:00,141.11,141.62,141.03,141.54,180434.0,138.113,138.6122,138.0347,138.5339,180434.0
2024-03-06 10:55:00,141.56,142.15,141.5,142.12,364945.0,138.5535,139.1309,138.4948,139.1016,364945.0
2024-03-06 11:00:00,142.12,142.38,141.73,141.85,334985.0,139.1016,139.3561,138.7199,138.8373,334985.0
2024-03-06 11:05:00,141.87,142.13,141.8,141.95,169384.0,138.8569,139.1114,138.7884,138.9352,169384.0
2024-03-06 11:10:00,141.95,142.28,141.94,142.18,246670.0,138.9352,139.2582,138.9254,139.1603,246670.0
2024-03-06 11:15:00,142.15,142.8,141.91,142.78,304229.0,139.1309,139.7671,138.896,139.7476,304229.0
2024-03-06 11:20:00,142.76,142.85,141.89,142.11,244335.0,139.728,139.8161,138.8765,139.0918,244335.0
2024-03-06 11:25:00,142.1,142.34,141.98,142.19,190937.0,139.082,139.3169,138.9646,139.1701,190937.0
2024-03-06 11:30:00,142.19,142.19,141.32,141.35,274351.0,139.1701,139.1701,138.3186,138.3479,274351.0
2024-03-06 11:35:00,141.35,142.17,141.32,142.15,138932.0,138.3479,139.1505,138.3186,139.1309,138932.0
2024-03-06 11:40:00,142.15,142.38,142.03,142.3,92035.0,139.1309,139.3561,139.0135,139.2778,92035.0
2024-03-06 11:45:00,142.31,142.45,142.17,142.18,123690.0,139.2875,139.4246,139.1505,139.1603,123690.0
2024-03-06 11:50:00,142.18,142.95,142.18,142.95,214527.0,139.1603,139.914,139.1603,139.914,214527.0
2024-03-06 11:55:00,142.95,143.67,142.94,143.47,387318.0,139.914,140.6187,139.9042,140.4229,387318.0
2024-03-06 12:00:00,143.46,143.71,143.0,143.15,187816.0,140.4131,140.6578,139.9629,140.1097,187816.0
2024-03-06 12:05:00,143.1,143.83,142.86,143.79,279260.0,140.0608,140.7753,139.8259,140.7361,279260.0
2024-03-06 12:10:00,143.75,144.0,143.66,143.77,395983.0,140.697,140.9417,140.6089,140.7165,395983.0
2024-03-06 12:15:00,143.76,143.8,142.81,142.95,255027.0,140.7068,140.7459,139.7769,139.914,255027.0
2024-03-06 12:20:00,142.95,143.35,142.64,142.65,387457.0,139.914,140.3055,139.6105,139.6203,387457.0
2024-03-06 12:25:00,142.63,142.77,142.05,142.11,195317.0,139.6008,139.7378,139.0331,139.0918,195317.0
2024-03-06 12:30:00,142.1,142.47,142.08,142.31,178996.0,139.082,139.4442,139.0624,139.2875,178996.0
2024-03-06 12:35:00,142.29,142.29,141.63,141.71,170035.0,139.268,139.268,138.622,138.7003,170035.0
2024-03-06 12:40:00,141.72,141.73,141.11,141.27,222816.0,138.7101,138.7199,138.113,138.2696,222816.0
2024-03-06 12:45:00,141.31,141.54,141.14,141.23,213066.0,138.3088,138.5339,138.1424,138.2305,213066.0
2024-03-06 12:50:00,141.22,141.47,141.02,141.18,121340.0,138.2207,138.4654,138.0249,138.1815,121340.0
2024-03-06 12:55:00,141.15,141.34,141.0,141.12,172753.0,138.1522,138.3382,138.0054,138.1228,172753.0
2024-03-06 13:00:00,141.12,141.27,141.0,141.09,174316.0,138.1228,138.2696,138.0054,138.0935,174316.0
2024-03-06 13:05:00,141.07,141.16,140.63,141.16,162317.0,138.0739,138.162,137.6432,138.162,162317.0
2024-03-06 13:10:00,141.17,141.51,141.08,141.5,123966.0,138.1718,138.5045,138.0837,138.4948,123966.0
2024-03-06 13:15:00,141.5,141.9,141.33,141.88,157634.0,138.4948,138.8863,138.3284,138.8667,157634.0
2024-03-06 13:20:00,141.87,142.39,141.82,142.37,93203.0,138.8569,139.3659,138.808,139.3463,93203.0
2024-03-06 13:25:00,142.39,142.51,142.15,142.47,147834.0,139.3659,139.4833,139.1309,139.4442,147834.0
2024-03-06 13:30:00,142.47,142.58,141.82,142.14,164057.0,139.4442,139.5518,138.808,139.1212,164057.0
2024-03-06 13:35:00,142.12,142.42,141.67,142.42,102270.0,139.1016,139.3952,138.6611,139.3952,102270.0
2024-03-06 13:40:00,142.37,142.73,142.37,142.73,107137.0,139.3463,139.6986,139.3463,139.6986,107137.0
2024-03-06 13:45:00,142.71,142.86,142.25,142.26,129165.0,139.6791,139.8259,139.2288,139.2386,129165.0
2024-03-06 13:50:00,142.2,142.39,141.92,142.2,107634.0,139.1799,139.3659,138.9058,139.1799,107634.0
2024-03-06 13:55:00,142.2,142.55,142.11,142.55,66549.0,139.1799,139.5225,139.0918,139.5225,66549.0
2024-03-06 14:00:00,142.52,142.68,142.15,142.25,106993.0,139.4931,139.6497,139.1309,139.2288,106993.0
2024-03-06 14:05:00,142.31,142.89,142.3,142.81,95512.0,139.2875,139.8552,139.2778,139.7769,95512.0
2024-03-06 14:10:00,142.84,142.92,142.45,142.49,84120.0,139.8063,139.8846,139.4246,139.4637,84120.0
2024-03-06 14:15:00,142.49,142.73,142.08,142.57,107048.0,139.4637,139.6986,139.0624,139.542,107048.0
2024-03-06 14:20:00,142.57,143.0,142.53,142.91,103918.0,139.542,139.9629,139.5029,139.8748,103918.0
2024-03-06 14:25:00,142.92,142.97,142.64,142.97,73526.0,139.8846,139.9335,139.6105,139.9335,73526.0
2024-03-06 14:30:00,142.98,143.06,142.34,142.42,188308.0,139.9433,140.0216,139.3169,139.3952,188308.0
2024-03-06 14:35:00,142.41,142.51,142.2,142.39,99367.0,139.3854,139.4833,139.1799,139.3659,99367.0
2024-03-06 14:40:00,142.41,142.52,142.22,142.49,99473.0,139.3854,139.4931,139.1995,139.4637,99473.0
2024-03-06 14:45:00,142.49,142.49,141.91,142.16,92672.0,139.4637,139.4637,138.896,139.1407,92672.0
2024-03-06 14:50:00,142.16,142.29,141.71,141.72,59484.0,139.1407,139.268,138.7003,138.7101,59484.0
2024-03-06 14:55:00,141.74,141.74,141.07,141.09,170557.0,138.7297,138.7297,138.0739,138.0935,170557.0
2024-03-06 15:00:00,141.08,141.12,140.7,141.0,217533.0,138.0837,138.1228,137.7117,138.0054,217533.0
2024-03-06 15:05:00,141.02,141.56,140.96,141.53,203615.0,138.0249,138.5535,137.9662,138.5241,203615.0
2024-03-06 15:10:00,141.53,141.74,141.07,141.08,142715.0,138.5241,138.7297,138.0739,138.0837,142715.0
2024-03-06 15:15:00,141.08,141.8,141.08,141.72,103586.0,138.0837,138.7884,138.0837,138.7101,103586.0
2024-03-06 15:20:00,141.71,141.89,141.25,141.44,79925.0,138.7003,138.8765,138.2501,138.436,79925.0
2024-03-06 15:25:00,141.47,141.68,141.21,141.63,98107.0,138.4654,138.6709,138.2109,138.622,98107.0
2024-03-06 15:30:00,141.64,141.68,141.33,141.35,103251.0,138.6318,138.6709,138.3284,138.3479,103251.0
2024-03-06 15:35:00,141.31,141.53,141.2,141.5,130959.0,138.3088,138.5241,138.2011,138.4948,130959.0
2024-03-06 15:40:00,141.5,141.62,141.3,141.35,156008.0,138.4948,138.6122,138.299,138.3479,156008.0
2024-03-06 15:45:00,141.34,141.85,141.34,141.61,208758.0,138.3382,138.8373,138.3382,138.6024,208758.0
2024-03-06 15:50:00,141.59,141.62,140.88,141.17,243888.0,138.5828,138.6122,137.8879,138.1718,243888.0
2024-03-06 15:55:00,141.17,141.64,141.1,141.59,578602.0,138.1718,138.6318,138.1032,138.5828,578602.0
2024-03-07 09:30:00,144.9,145.75,144.44,145.26,1546941.0,141.8225,142.6545,141.3723,142.1749,1546941.0
2024-03-07 09:35:00,145.31,145.99,145.11,145.61,598660.0,142.2238,142.8894,142.0281,142.5175,598660.0
2024-03-07 09:40:00,145.65,145.77,144.15,144.45,745103.0,142.5566,142.6741,141.0885,141.3821,745103.0
2024-03-07 09:45:00,144.56,145.47,144.4,145.01,416798.0,141.4898,142.3804,141.3332,141.9302,416798.0
2024-03-07 09:50:00,145.03,146.0,144.95,145.92,419233.0,141.9498,142.8992,141.8715,142.8209,419233.0
2024-03-07 09:55:00,145.93,146.27,145.3,145.77,374560.0,142.8307,143.1634,142.214,142.6741,374560.0
2024-03-07 10:00:00,145.78,147.3,145.49,147.25,351244.0,142.6839,144.1716,142.4,144.1226,351244.0
2024-03-07 10:05:00,147.24,147.77,146.68,147.02,636956.0,144.1128,144.6316,143.5647,143.8975,636956.0
2024-03-07 10:10:00,147.03,147.92,146.81,147.34,414379.0,143.9073,144.7784,143.692,144.2107,414379.0
2024-03-07 10:15:00,147.37,147.98,146.98,147.42,467162.0,144.2401,144.8371,143.8584,144.289,467162.0
2024-03-07 10:20:00,147.38,147.78,147.05,147.38,260715.0,144.2499,144.6414,143.9269,144.2499,260715.0
2024-03-07 10:25:00,147.38,147.64,147.05,147.56,223908.0,144.2499,144.5043,143.9269,144.426,223908.0
2024-03-07 10:30:00,147.58,148.02,147.25,147.78,398325.0,144.4456,144.8763,144.1226,144.6414,398325.0
2024-03-07 10:35:00,147.74,148.53,147.35,148.46,325956.0,144.6022,145.3754,144.2205,145.3069,325956.0
2024-03-07 10:40:00,148.47,148.6,147.88,148.32,423310.0,145.3167,145.444,144.7393,145.1699,423310.0
2024-03-07 10:45:00,148.33,148.68,147.96,147.99,286186.0,145.1797,145.5223,144.8176,144.8469,286186.0
2024-03-07 10:50:00,147.96,148.08,147.47,147.53,192492.0,144.8176,144.935,144.338,144.3967,192492.0
2024-03-07 10:55:00,147.53,148.27,147.5,148.2,203296.0,144.3967,145.121,144.3673,145.0525,203296.0
2024-03-07 11:00:00,148.21,148.3,147.53,147.54,223784.0,145.0622,145.1503,144.3967,144.4065,223784.0
2024-03-07 11:05:00,147.57,148.04,147.42,147.92,291349.0,144.4358,144.8959,144.289,144.7784,291349.0
2024-03-07 11:10:00,147.94,148.25,147.78,147.96,161291.0,144.798,145.1014,144.6414,144.8176,161291.0
2024-03-07 11:15:00,147.95,148.3,147.88,148.15,280241.0,144.8078,145.1503,144.7393,145.0035,280241.0
2024-03-07 11:20:00,148.12,148.82,148.1,148.22,411805.0,144.9742,145.6593,144.9546,145.072,411805.0
2024-03-07 11:25:00,148.25,148.73,148.25,148.64,218754.0,145.1014,145.5712,145.1014,145.4831,218754.0
2024-03-07 11:30:00,148.64,148.76,148.42,148.68,240801.0,145.4831,145.6006,145.2678,145.5223,240801.0
2024-03-07 11:35:00,148.68,148.73,148.45,148.5,235270.0,145.5223,145.5712,145.2971,145.3461,235270.0
2024-03-07 11:40:00,148.49,148.97,148.42,148.55,213817.0,145.3363,145.8061,145.2678,145.395,213817.0
2024-03-07 11:45:00,148.55,148.72,148.44,148.66,160910.0,145.395,145.5614,145.2874,145.5027,160910.0
2024-03-07 11:50:00,148.69,148.7,148.35,148.35,140071.0,145.532,145.5418,145.1993,145.1993,140071.0
2024-03-07 11:55:00,148.38,148.74,148.32,148.68,151466.0,145.2286,145.581,145.1699,145.5223,151466.0
2024-03-07 12:00:00,148.67,148.95,148.61,148.8,193322.0,145.5125,145.7865,145.4537,145.6397,193322.0
2024-03-07 12:05:00,148.8,149.18,148.78,149.18,273321.0,145.6397,146.0116,145.6201,146.0116,273321.0
2024-03-07 12:10:00,149.17,149.94,149.15,149.84,480134.0,146.0019,146.7555,145.9823,146.6576,480134.0
2024-03-07 12:15:00,149.85,150.58,149.84,150.03,497666.0,146.6674,147.3819,146.6576,146.8436,497666.0
2024-03-07 12:20:00,150.06,150.34,149.83,150.1,248239.0,146.873,147.147,146.6478,146.9121,248239.0
2024-03-07 12:25:00,150.09,150.29,149.88,150.06,272039.0,146.9023,147.0981,146.6968,146.873,272039.0
2024-03-07 12:30:00,150.02,150.14,149.03,149.29,436348.0,146.8338,146.9513,145.8648,146.1193,436348.0
2024-03-07 12:35:00,149.22,149.55,149.04,149.06,179136.0,146.0508,146.3738,145.8746,145.8942,179136.0
2024-03-07 12:40:00,149.07,149.12,148.66,148.83,349416.0,145.904,145.9529,145.5027,145.6691,349416.0
2024-03-07 12:45:00,148.8,148.84,148.48,148.72,180270.0,145.6397,145.6789,145.3265,145.5614,180270.0
2024-03-07 12:50:00,148.73,149.33,148.7,149.24,194262.0,145.5712,146.1585,145.5418,146.0704,194262.0
2024-03-07 12:55:00,149.24,149.33,149.11,149.22,73422.0,146.0704,146.1585,145.9431,146.0508,73422.0
2024-03-07 13:00:00,149.22,149.51,149.15,149.47,123641.0,146.0508,146.3346,145.9823,146.2955,123641.0
2024-03-07 13:05:00,149.49,149.76,149.14,149.72,175385.0,146.3151,146.5793,145.9725,146.5402,175385.0
2024-03-07 13:10:00,149.74,149.8,149.39,149.49,196884.0,146.5597,146.6185,146.2172,146.3151,196884.0
2024-03-07 13:15:00,149.5,149.78,149.39,149.78,135098.0,146.3248,146.5989,146.2172,146.5989,135098.0
2024-03-07 13:20:00,149.79,149.82,149.5,149.65,172760.0,146.6087,146.638,146.3248,146.4717,172760.0
2024-03-07 13:25:00,149.65,149.74,149.0,149.32,220619.0,146.4717,146.5597,145.8355,146.1487,220619.0
2024-03-07 13:30:00,149.35,149.39,149.1,149.23,347764.0,146.178,146.2172,145.9333,146.0606,347764.0
2024-03-07 13:35:00,149.26,149.6,149.26,149.55,128544.0,146.0899,146.4227,146.0899,146.3738,128544.0
2024-03-07 13:40:00,149.57,149.85,149.52,149.8,172019.0,146.3934,146.6674,146.3444,146.6185,172019.0
2024-03-07 13:45:00,149.81,149.9,149.68,149.87,113618.0,146.6283,146.7163,146.501,146.687,113618.0
2024-03-07 13:50:00,149.88,150.08,149.77,150.0,546196.0,146.6968,146.8925,146.5891,146.8142,546196.0
2024-03-07 13:55:00,150.02,150.18,149.93,150.14,202869.0,146.8338,146.9904,146.7457,146.9513,202869.0
2024-03-07 14:00:00,150.15,150.5,150.09,150.14,382880.0,146.961,147.3036,146.9023,146.9513,382880.0
2024-03-07 14:05:00,150.16,150.2,149.96,150.06,172483.0,146.9708,147.01,146.7751,146.873,172483.0
2024-03-07 14:10:00,150.08,150.24,150.02,150.22,144670.0,146.8925,147.0491,146.8338,147.0296,144670.0
2024-03-07 14:15:00,150.25,150.87,150.24,150.5,496334.0,147.0589,147.6657,147.0491,147.3036,496334.0
2024-03-07 14:20:00,150.48,150.97,150.47,150.9,200194.0,147.284,147.7636,147.2742,147.6951,200194.0
2024-03-07 14:25:00,150.89,150.99,150.75,150.95,217713.0,147.6853,147.7832,147.5483,147.744,217713.0
2024-03-07 14:30:00,150.96,151.6,150.91,151.26,456240.0,147.7538,148.3802,147.7049,148.0475,456240.0
2024-03-07 14:35:00,151.25,151.36,150.85,150.94,162842.0,148.0377,148.1453,147.6462,147.7343,162842.0
2024-03-07 14:40:00,150.95,151.09,150.75,151.03,281842.0,147.744,147.8811,147.5483,147.8224,281842.0
2024-03-07 14:45:00,151.04,151.2,150.72,150.92,146772.0,147.8321,147.9887,147.5189,147.7147,146772.0
2024-03-07 14:50:00,150.9,151.19,150.86,150.98,223135.0,147.6951,147.979,147.656,147.7734,223135.0
2024-03-07 14:55:00,150.99,151.11,150.31,150.35,227923.0,147.7832,147.9007,147.1176,147.1568,227923.0
2024-03-07 15:00:00,150.34,150.45,149.89,150.44,463790.0,147.147,147.2547,146.7066,147.2449,463790.0
2024-03-07 15:05:00,150.46,150.51,150.19,150.34,125763.0,147.2645,147.3134,147.0002,147.147,125763.0
2024-03-07 15:10:00,150.38,150.47,150.21,150.32,136585.0,147.1862,147.2742,147.0198,147.1274,136585.0
2024-03-07 15:15:00,150.34,150.36,150.02,150.06,123477.0,147.147,147.1666,146.8338,146.873,123477.0
2024-03-07 15:20:00,150.04,150.05,149.5,149.54,142257.0,146.8534,146.8632,146.3248,146.364,142257.0
2024-03-07 15:25:00,149.54,150.14,149.54,150.13,187992.0,146.364,146.9513,146.364,146.9415,187992.0
2024-03-07 15:30:00,150.13,150.72,150.12,150.72,224395.0,146.9415,147.5189,146.9317,147.5189,224395.0
2024-03-07 15:35:00,150.74,151.03,150.64,150.97,223467.0,147.5385,147.8224,147.4406,147.7636,223467.0
2024-03-07 15:40:00,150.99,151.22,150.87,151.2,377116.0,147.7832,148.0083,147.6657,147.9887,377116.0
2024-03-07 15:45:00,151.2,151.22,150.74,150.76,387054.0,147.9887,148.0083,147.5385,147.5581,387054.0
2024-03-07 15:50:00,150.75,150.81,150.54,150.57,440453.0,147.5483,147.607,147.3428,147.3721,440453.0
2024-03-07 15:55:00,150.56,150.56,149.15,149.21,2071189.0,147.3623,147.3623,145.9823,146.041,2071189.0
2024-03-08 09:30:00,153.9,156.08,153.31,155.77,3003559.0,150.6314,152.7651,150.0539,152.4617,3003559.0
2024-03-08 09:35:00,155.79,156.07,154.98,156.01,1276982.0,152.4813,152.7553,151.6885,152.6966,1276982.0
2024-03-08 09:40:00,156.01,157.12,155.88,156.41,1712131.0,152.6966,153.783,152.5693,153.0881,1712131.0
2024-03-08 09:45:00,156.39,156.88,155.92,156.71,769915.0,153.0685,153.5481,152.6085,153.3817,769915.0
2024-03-08 09:50:00,156.71,157.04,155.63,155.72,565220.0,153.3817,153.7047,152.3247,152.4127,565220.0
2024-03-08 09:55:00,155.7,156.91,155.64,156.49,410706.0,152.3932,153.5775,152.3344,153.1664,410706.0
2024-03-08 10:00:00,156.49,157.22,156.46,157.19,466132.0,153.1664,153.8809,153.137,153.8515,466132.0
2024-03-08 10:05:00,157.15,157.57,156.74,157.49,423984.0,153.8124,154.2235,153.4111,154.1451,423984.0
2024-03-08 10:10:00,157.49,157.74,156.79,157.66,445195.0,154.1451,154.3898,153.46,154.3115,445195.0
2024-03-08 10:15:00,157.68,157.82,157.02,157.29,805879.0,154.3311,154.4681,153.6851,153.9494,805879.0
2024-03-08 10:20:00,157.32,158.26,157.2,157.45,697795.0,153.9788,154.8988,153.8613,154.106,697795.0
2024-03-08 10:25:00,157.45,158.34,157.38,158.05,547619.0,154.106,154.9771,154.0375,154.6933,547619.0
2024-03-08 10:30:00,158.15,158.4,157.11,157.22,617572.0,154.7911,155.0358,153.7732,153.8809,617572.0
2024-03-08 10:35:00,157.24,157.32,156.31,156.31,616868.0,153.9005,153.9788,152.9902,152.9902,616868.0
2024-03-08 10:40:00,156.34,157.18,156.23,156.37,470486.0,153.0196,153.8417,152.9119,153.0489,470486.0
2024-03-08 10:45:00,156.36,156.85,155.81,156.48,567412.0,153.0391,153.5187,152.5008,153.1566,567412.0
2024-03-08 10:50:00,156.51,157.3,156.1,157.26,292334.0,153.186,153.9592,152.7847,153.92,292334.0
2024-03-08 10:55:00,157.26,157.3,156.42,156.72,293343.0,153.92,153.9592,153.0979,153.3915,293343.0
2024-03-08 11:00:00,156.72,156.9,155.07,155.08,415924.0,153.3915,153.5677,151.7765,151.7863,415924.0
2024-03-08 11:05:00,155.09,155.29,153.84,153.86,691217.0,151.7961,151.9919,150.5727,150.5922,691217.0
2024-03-08 11:10:00,153.86,154.43,153.58,153.89,383811.0,150.5922,151.1501,150.3182,150.6216,383811.0
2024-03-08 11:15:00,153.86,153.89,152.02,152.1,668364.0,150.5922,150.6216,148.7913,148.8696,668364.0
2024-03-08 11:20:00,152.11,153.0,151.74,151.74,493931.0,148.8794,149.7505,148.5173,148.5173,493931.0
2024-03-08 11:25:00,151.72,152.22,150.43,150.6,596248.0,148.4977,148.9871,147.2351,147.4015,596248.0
2024-03-08 11:30:00,150.59,151.0,148.34,150.92,1019296.0,147.3917,147.793,145.1895,147.7147,1019296.0
2024-03-08 11:35:00,150.94,151.1,150.42,150.63,450041.0,147.7343,147.8909,147.2253,147.4308,450041.0
2024-03-08 11:40:00,150.6,151.1,150.46,150.78,365564.0,147.4015,147.8909,147.2645,147.5777,365564.0
2024-03-08 11:45:00,150.77,150.86,149.62,149.84,271265.0,147.5679,147.656,146.4423,146.6576,271265.0
2024-03-08 11:50:00,149.85,150.13,149.0,149.06,270860.0,146.6674,146.9415,145.8355,145.8942,270860.0
2024-03-08 11:55:00,149.06,149.44,148.6,148.6,288653.0,145.8942,146.2661,145.444,145.444,288653.0
2024-03-08 12:00:00,148.55,149.49,147.94,149.35,605214.0,145.395,146.3151,144.798,146.178,605214.0
2024-03-08 12:05:00,149.35,149.41,147.0,147.75,268786.0,146.178,146.2368,143.8779,144.612,268786.0
2024-03-08 12:10:00,147.72,149.88,147.46,149.06,788383.0,144.5826,146.6968,144.3282,145.8942,788383.0
2024-03-08 12:15:00,149.01,149.31,147.1,147.25,436404.0,145.8453,146.1389,143.9758,144.1226,436404.0
2024-03-08 12:20:00,147.2,148.23,147.0,147.84,218065.0,144.0737,145.0818,143.8779,144.7001,218065.0
2024-03-08 12:25:00,147.88,149.11,147.88,148.42,533612.0,144.7393,145.9431,144.7393,145.2678,533612.0
2024-03-08 12:30:00,148.44,148.9,148.2,148.49,159184.0,145.2874,145.7376,145.0525,145.3363,159184.0
2024-03-08 12:35:00,148.46,148.67,147.94,148.61,164979.0,145.3069,145.5125,144.798,145.4537,164979.0
2024-03-08 12:40:00,148.59,148.77,148.2,148.34,120199.0,145.4342,145.6103,145.0525,145.1895,120199.0
2024-03-08 12:45:00,148.34,148.35,147.8,147.85,151933.0,145.1895,145.1993,144.661,144.7099,151933.0
2024-03-08 12:50:00,147.87,148.39,147.66,148.19,189842.0,144.7295,145.2384,144.5239,145.0427,189842.0
2024-03-08 12:55:00,148.16,148.28,147.24,147.24,160737.0,145.0133,145.1308,144.1128,144.1128,160737.0
2024-03-08 13:00:00,147.23,147.66,147.01,147.37,242931.0,144.1031,144.5239,143.8877,144.2401,242931.0
2024-03-08 13:05:00,147.33,147.5,146.86,147.43,178294.0,144.2009,144.3673,143.7409,144.2988,178294.0
2024-03-08 13:10:00,147.48,147.64,146.68,146.68,148812.0,144.3477,144.5043,143.5647,143.5647,148812.0
2024-03-08 13:15:00,146.7,146.92,146.32,146.47,183728.0,143.5843,143.7996,143.2124,143.3592,183728.0
2024-03-08 13:20:00,146.45,146.78,145.8,146.0,273110.0,143.3396,143.6626,142.7034,142.8992,273110.0
2024-03-08 13:25:00,146.0,146.26,145.74,145.75,190016.0,142.8992,143.1537,142.6447,142.6545,190016.0
2024-03-08 13:30:00,145.72,145.94,145.48,145.5,178832.0,142.6251,142.8405,142.3902,142.4098,178832.0
2024-03-08 13:35:00,145.47,146.11,145.05,146.08,281896.0,142.3804,143.0068,141.9694,142.9775,281896.0
2024-03-08 13:40:00,146.06,146.1,144.92,145.19,283412.0,142.9579,142.9971,141.8421,142.1064,283412.0
2024-03-08 13:45:00,145.18,145.69,145.02,145.56,174198.0,142.0966,142.5958,141.94,142.4685,174198.0
2024-03-08 13:50:00,145.59,146.15,145.39,145.85,122785.0,142.4979,143.046,142.3021,142.7524,122785.0
2024-03-08 13:55:00,145.81,146.63,145.77,146.63,121249.0,142.7132,143.5158,142.6741,143.5158,121249.0
2024-03-08 14:00:00,146.66,147.09,146.54,146.98,194999.0,143.5452,143.966,143.4277,143.8584,194999.0
2024-03-08 14:05:00,146.97,147.15,146.81,147.08,134224.0,143.8486,144.0248,143.692,143.9562,134224.0
2024-03-08 14:10:00,147.08,147.23,146.58,146.71,151254.0,143.9562,144.1031,143.4669,143.5941,151254.0
2024-03-08 14:15:00,146.71,147.12,146.66,147.03,81878.0,143.5941,143.9954,143.5452,143.9073,81878.0
2024-03-08 14:20:00,147.02,147.47,147.0,147.44,134965.0,143.8975,144.338,143.8779,144.3086,134965.0
2024-03-08 14:25:00,147.45,147.65,147.16,147.43,185662.0,144.3184,144.5141,144.0345,144.2988,185662.0
2024-03-08 14:30:00,147.4,147.61,147.31,147.41,147098.0,144.2694,144.475,144.1814,144.2792,147098.0
2024-03-08 14:35:00,147.42,148.07,147.37,148.05,140870.0,144.289,144.9252,144.2401,144.9056,140870.0
2024-03-08 14:40:00,148.07,148.52,148.07,148.35,246566.0,144.9252,145.3657,144.9252,145.1993,246566.0
2024-03-08 14:45:00,148.37,148.37,147.6,147.6,153446.0,145.2188,145.2188,144.4652,144.4652,153446.0
2024-03-08 14:50:00,147.61,147.67,147.39,147.41,126847.0,144.475,144.5337,144.2597,144.2792,126847.0
2024-03-08 14:55:00,147.43,147.79,147.41,147.61,112631.0,144.2988,144.6512,144.2792,144.475,112631.0
2024-03-08 15:00:00,147.58,147.86,147.54,147.85,131073.0,144.4456,144.7197,144.4065,144.7099,131073.0
2024-03-08 15:05:00,147.85,147.87,146.88,146.94,250072.0,144.7099,144.7295,143.7605,143.8192,250072.0
2024-03-08 15:10:00,146.92,147.5,146.75,147.5,150011.0,143.7996,144.3673,143.6333,144.3673,150011.0
2024-03-08 15:15:00,147.5,147.72,147.31,147.44,122228.0,144.3673,144.5826,144.1814,144.3086,122228.0
2024-03-08 15:20:00,147.41,148.11,147.36,148.0,229230.0,144.2792,144.9644,144.2303,144.8567,229230.0
2024-03-08 15:25:00,148.01,148.14,147.4,147.53,204763.0,144.8665,144.9937,144.2694,144.3967,204763.0
2024-03-08 15:30:00,147.52,147.53,147.1,147.42,143030.0,144.3869,144.3967,143.9758,144.289,143030.0
2024-03-08 15:35:00,147.41,147.46,146.8,146.96,248931.0,144.2792,144.3282,143.6822,143.8388,248931.0
2024-03-08 15:40:00,146.97,147.38,146.97,147.1,183858.0,143.8486,144.2499,143.8486,143.9758,183858.0
2024-03-08 15:45:00,147.11,147.29,147.0,147.29,180567.0,143.9856,144.1618,143.8779,144.1618,180567.0
2024-03-08 15:50:00,147.32,147.57,146.99,147.15,456865.0,144.1911,144.4358,143.8682,144.0248,456865.0
2024-03-08 15:55:00,147.13,147.13,146.22,146.38,1096168.0,144.0052,144.0052,143.1145,143.2711,1096168.0
2024-03-11 09:30:00,143.62,143.95,140.87,141.76,1390322.0,140.5697,140.8927,137.8781,138.7492,1390322.0
2024-03-11 09:35:00,141.78,144.15,141.51,144.15,441635.0,138.7688,141.0885,138.5045,141.0885,441635.0
2024-03-11 09:40:00,144.12,144.4,141.92,142.52,637030.0,141.0591,141.3332,138.9058,139.4931,637030.0
2024-03-11 09:45:00,142.52,143.13,141.5,141.62,422034.0,139.4931,140.0901,138.4948,138.6122,422034.0
2024-03-11 09:50:00,141.6,141.96,140.95,141.0,327487.0,138.5926,138.945,137.9564,138.0054,327487.0
2024-03-11 09:55:00,140.97,141.5,140.11,140.32,612822.0,137.976,138.4948,137.1343,137.3398,612822.0
2024-03-11 10:00:00,140.27,140.99,140.14,140.18,566752.0,137.2909,137.9956,137.1636,137.2028,566752.0
2024-03-11 10:05:00,140.18,140.63,139.83,140.27,722491.0,137.2028,137.6432,136.8602,137.2909,722491.0
2024-03-11 10:10:00,140.28,140.64,139.58,139.92,588847.0,137.3007,137.653,136.6155,136.9483,588847.0
2024-03-11 10:15:00,139.89,140.6,139.82,140.03,698513.0,136.9189,137.6139,136.8504,137.056,698513.0
2024-03-11 10:20:00,140.04,140.27,139.7,140.2,326052.0,137.0658,137.2909,136.733,137.2224,326052.0
2024-03-11 10:25:00,140.19,141.58,140.18,141.11,255704.0,137.2126,138.5731,137.2028,138.113,255704.0
2024-03-11 10:30:00,141.13,142.64,141.05,142.11,283419.0,138.1326,139.6105,138.0543,139.0918,283419.0
2024-03-11 10:35:00,142.11,142.5,141.22,141.53,259391.0,139.0918,139.4735,138.2207,138.5241,259391.0
2024-03-11 10:40:00,141.5,142.41,141.39,142.25,211086.0,138.4948,139.3854,138.3871,139.2288,211086.0
2024-03-11 10:45:00,142.26,142.5,141.75,141.85,185337.0,139.2386,139.4735,138.7394,138.8373,185337.0
2024-03-11 10:50:00,141.84,142.67,141.82,142.64,198142.0,138.8275,139.6399,138.808,139.6105,198142.0
2024-03-11 10:55:00,142.64,142.72,141.63,141.66,231371.0,139.6105,139.6888,138.622,138.6514,231371.0
2024-03-11 11:00:00,141.64,141.88,141.24,141.78,197983.0,138.6318,138.8667,138.2403,138.7688,197983.0
2024-03-11 11:05:00,141.76,142.11,141.45,141.57,162929.0,138.7492,139.0918,138.4458,138.5633,162929.0
2024-03-11 11:10:00,141.56,141.56,140.76,140.93,256026.0,138.5535,138.5535,137.7705,137.9369,256026.0
2024-03-11 11:15:00,140.92,141.0,140.36,140.66,186468.0,137.9271,138.0054,137.379,137.6726,186468.0
2024-03-11 11:20:00,140.67,140.71,140.27,140.49,198852.0,137.6824,137.7215,137.2909,137.5062,198852.0
2024-03-11 11:25:00,140.49,140.81,140.36,140.36,135959.0,137.5062,137.8194,137.379,137.379,135959.0
2024-03-11 11:30:00,140.32,140.44,140.01,140.13,138344.0,137.3398,137.4573,137.0364,137.1538,138344.0
2024-03-11 11:35:00,140.16,140.94,140.16,140.31,169820.0,137.1832,137.9466,137.1832,137.33,169820.0
2024-03-11 11:40:00,140.3,140.81,140.27,140.34,108916.0,137.3202,137.8194,137.2909,137.3594,108916.0
2024-03-11 11:45:00,140.36,140.74,140.2,140.28,226820.0,137.379,137.7509,137.2224,137.3007,226820.0
2024-03-11 11:50:00,140.3,140.7,140.25,140.49,111548.0,137.3202,137.7117,137.2713,137.5062,111548.0
2024-03-11 11:55:00,140.49,140.98,140.45,140.96,111845.0,137.5062,137.9858,137.4671,137.9662,111845.0
2024-03-11 12:00:00,140.95,140.97,140.25,140.47,156724.0,137.9564,137.976,137.2713,137.4866,156724.0
2024-03-11 12:05:00,140.47,140.64,140.26,140.57,182327.0,137.4866,137.653,137.2811,137.5845,182327.0
2024-03-11 12:10:00,140.57,140.76,140.29,140.41,116397.0,137.5845,137.7705,137.3105,137.4279,116397.0
2024-03-11 12:15:00,140.42,140.93,140.2,140.86,124139.0,137.4377,137.9369,137.2224,137.8683,124139.0
2024-03-11 12:20:00,140.84,141.02,140.54,141.02,171236.0,137.8488,138.0249,137.5551,138.0249,171236.0
2024-03-11 12:25:00,140.98,141.22,140.71,141.09,96001.0,137.9858,138.2207,137.7215,138.0935,96001.0
2024-03-11 12:30:00,141.13,141.43,141.07,141.41,94266.0,138.1326,138.4262,138.0739,138.4067,94266.0
2024-03-11 12:35:00,141.42,141.5,141.18,141.26,102714.0,138.4165,138.4948,138.1815,138.2599,102714.0
2024-03-11 12:40:00,141.24,141.83,141.2,141.58,89579.0,138.2403,138.8177,138.2011,138.5731,89579.0
2024-03-11 12:45:00,141.59,141.7,141.14,141.14,101662.0,138.5828,138.6905,138.1424,138.1424,101662.0
2024-03-11 12:50:00,141.17,141.41,140.91,141.38,60562.0,138.1718,138.4067,137.9173,138.3773,60562.0
2024-03-11 12:55:00,141.42,141.43,141.18,141.34,46252.0,138.4165,138.4262,138.1815,138.3382,46252.0
2024-03-11 13:00:00,141.39,141.42,141.01,141.19,51050.0,138.3871,138.4165,138.0152,138.1913,51050.0
2024-03-11 13:05:00,141.18,141.28,140.83,140.97,67638.0,138.1815,138.2794,137.839,137.976,67638.0
2024-03-11 13:10:00,140.96,140.96,140.55,140.64,75915.0,137.9662,137.9662,137.5649,137.653,75915.0
2024-03-11 13:15:00,140.64,140.64,140.3,140.49,160488.0,137.653,137.653,137.3202,137.5062,160488.0
2024-03-11 13:20:00,140.47,140.55,140.26,140.27,130861.0,137.4866,137.5649,137.2811,137.2909,130861.0
2024-03-11 13:25:00,140.28,140.43,140.22,140.31,154410.0,137.3007,137.4475,137.2419,137.33,154410.0
2024-03-11 13:30:00,140.33,140.54,140.19,140.47,154996.0,137.3496,137.5551,137.2126,137.4866,154996.0
2024-03-11 13:35:00,140.45,140.68,140.19,140.19,74939.0,137.4671,137.6922,137.2126,137.2126,74939.0
2024-03-11 13:40:00,140.19,140.97,140.0,140.16,115972.0,137.2126,137.976,137.0266,137.1832,115972.0
2024-03-11 13:45:00,140.19,140.6,140.13,140.6,87419.0,137.2126,137.6139,137.1538,137.6139,87419.0
2024-03-11 13:50:00,140.61,140.61,140.14,140.43,100793.0,137.6237,137.6237,137.1636,137.4475,100793.0
2024-03-11 13:55:00,140.39,140.59,140.32,140.5,73625.0,137.4083,137.6041,137.3398,137.516,73625.0
2024-03-11 14:00:00,140.53,140.58,140.17,140.39,67418.0,137.5454,137.5943,137.193,137.4083,67418.0
2024-03-11 14:05:00,140.39,140.46,140.24,140.31,69178.0,137.4083,137.4768,137.2615,137.33,69178.0
2024-03-11 14:10:00,140.29,140.33,140.12,140.2,168447.0,137.3105,137.3496,137.1441,137.2224,168447.0
2024-03-11 14:15:00,140.22,140.4,140.12,140.2,132616.0,137.2419,137.4181,137.1441,137.2224,132616.0
2024-03-11 14:20:00,140.19,140.35,140.04,140.29,137210.0,137.2126,137.3692,137.0658,137.3105,137210.0
2024-03-11 14:25:00,140.28,140.28,140.07,140.25,65204.0,137.3007,137.3007,137.0951,137.2713,65204.0
2024-03-11 14:30:00,140.25,140.25,139.84,139.96,234214.0,137.2713,137.2713,136.87,136.9875,234214.0
2024-03-11 14:35:00,139.99,139.99,139.78,139.82,103328.0,137.0168,137.0168,136.8113,136.8504,103328.0
2024-03-11 14:40:00,139.84,140.23,139.81,139.93,136339.0,136.87,137.2517,136.8406,136.9581,136339.0
2024-03-11 14:45:00,139.93,140.1,139.93,140.03,131385.0,136.9581,137.1245,136.9581,137.056,131385.0
2024-03-11 14:50:00,140.06,140.34,140.0,140.13,146190.0,137.0853,137.3594,137.0266,137.1538,146190.0
2024-03-11 14:55:00,140.13,140.19,139.87,139.87,142190.0,137.1538,137.2126,136.8994,136.8994,142190.0
2024-03-11 15:00:00,139.89,139.91,139.46,139.48,277907.0,136.9189,136.9385,136.4981,136.5177,277907.0
2024-03-11 15:05:00,139.49,139.69,139.4,139.54,212881.0,136.5274,136.7232,136.4394,136.5764,212881.0
2024-03-11 15:10:00,139.53,139.78,139.31,139.41,186620.0,136.5666,136.8113,136.3513,136.4491,186620.0
2024-03-11 15:15:00,139.4,139.55,139.29,139.36,129622.0,136.4394,136.5862,136.3317,136.4002,129622.0
2024-03-11 15:20:00,139.34,139.72,139.15,139.21,175957.0,136.3806,136.7526,136.1947,136.2534,175957.0
2024-03-11 15:25:00,139.2,139.41,139.06,139.41,246456.0,136.2436,136.4491,136.1066,136.4491,246456.0
2024-03-11 15:30:00,139.43,139.89,139.25,139.89,358938.0,136.4687,136.9189,136.2925,136.9189,358938.0
2024-03-11 15:35:00,139.87,139.88,139.5,139.61,197002.0,136.8994,136.9092,136.5372,136.6449,197002.0
2024-03-11 15:40:00,139.61,139.8,139.4,139.45,274713.0,136.6449,136.8309,136.4394,136.4883,274713.0
2024-03-11 15:45:00,139.45,139.77,139.15,139.33,391482.0,136.4883,136.8015,136.1947,136.3708,391482.0
2024-03-11 15:50:00,139.29,139.6,139.08,139.4,499502.0,136.3317,136.6351,136.1262,136.4394,499502.0
2024-03-11 15:55:00,139.39,139.61,138.93,139.03,1573087.0,136.4296,136.6449,135.9793,136.0772,1573087.0
2024-03-12 09:30:00,144.52,144.93,142.59,142.72,1073767.0,141.4506,141.8519,139.5616,139.6888,1073767.0
2024-03-12 09:35:00,142.72,143.16,142.09,142.69,331136.0,139.6888,140.1195,139.0722,139.6595,331136.0
2024-03-12 09:40:00,142.65,142.72,141.29,141.34,349305.0,139.6203,139.6888,138.2892,138.3382,349305.0
2024-03-12 09:45:00,141.33,141.42,140.57,141.04,362210.0,138.3284,138.4165,137.5845,138.0445,362210.0
2024-03-12 09:50:00,141.06,141.88,140.72,141.87,322149.0,138.0641,138.8667,137.7313,138.8569,322149.0
2024-03-12 09:55:00,141.89,143.4,141.89,143.35,395484.0,138.8765,140.3544,138.8765,140.3055,395484.0
2024-03-12 10:00:00,143.4,143.86,143.2,143.24,322501.0,140.3544,140.8046,140.1586,140.1978,322501.0
2024-03-12 10:05:00,143.26,143.95,142.94,142.96,240548.0,140.2174,140.8927,139.9042,139.9237,240548.0
2024-03-12 10:10:00,142.98,143.34,142.85,142.93,184299.0,139.9433,140.2957,139.8161,139.8944,184299.0
2024-03-12 10:15:00,142.93,143.49,142.89,143.12,213744.0,139.8944,140.4425,139.8552,140.0803,213744.0
2024-03-12 10:20:00,143.16,143.41,142.48,143.4,243942.0,140.1195,140.3642,139.4539,140.3544,243942.0
2024-03-12 10:25:00,143.4,143.59,143.12,143.41,131357.0,140.3544,140.5404,140.0803,140.3642,131357.0
2024-03-12 10:30:00,143.43,144.09,143.39,144.05,309156.0,140.3838,141.0297,140.3446,140.9906,309156.0
2024-03-12 10:35:00,144.07,144.43,143.87,144.13,311468.0,141.0102,141.3625,140.8144,141.0689,311468.0
2024-03-12 10:40:00,144.15,144.93,144.13,144.73,211247.0,141.0885,141.8519,141.0689,141.6562,211247.0
2024-03-12 10:45:00,144.75,145.62,144.74,145.59,342090.0,141.6757,142.5273,141.6659,142.4979,342090.0
2024-03-12 10:50:00,145.58,145.76,145.1,145.14,287655.0,142.4881,142.6643,142.0183,142.0574,287655.0
2024-03-12 10:55:00,145.11,145.17,144.61,144.87,209353.0,142.0281,142.0868,141.5387,141.7932,209353.0
2024-03-12 11:00:00,144.88,145.27,144.62,144.98,159981.0,141.803,142.1847,141.5485,141.9008,159981.0
2024-03-12 11:05:00,144.99,145.72,144.75,145.56,203930.0,141.9106,142.6251,141.6757,142.4685,203930.0
2024-03-12 11:10:00,145.58,145.81,145.51,145.57,239403.0,142.4881,142.7132,142.4196,142.4783,239403.0
2024-03-12 11:15:00,145.55,146.18,145.55,145.99,232577.0,142.4587,143.0754,142.4587,142.8894,232577.0
2024-03-12 11:20:00,145.94,145.97,145.47,145.87,120367.0,142.8405,142.8698,142.3804,142.7719,120367.0
2024-03-12 11:25:00,145.86,146.24,145.79,146.19,214239.0,142.7622,143.1341,142.6936,143.0851,214239.0
2024-03-12 11:30:00,146.18,146.7,145.97,146.68,212653.0,143.0754,143.5843,142.8698,143.5647,212653.0
2024-03-12 11:35:00,146.67,146.69,145.93,145.97,160385.0,143.5549,143.5745,142.8307,142.8698,160385.0
2024-03-12 11:40:00,145.96,146.0,145.62,145.76,131781.0,142.86,142.8992,142.5273,142.6643,131781.0
2024-03-12 11:45:00,145.76,145.84,145.5,145.8,107614.0,142.6643,142.7426,142.4098,142.7034,107614.0
2024-03-12 11:50:00,145.8,145.93,145.47,145.64,107839.0,142.7034,142.8307,142.3804,142.5468,107839.0
2024-03-12 11:55:00,145.65,145.83,145.2,145.39,123207.0,142.5566,142.7328,142.1162,142.3021,123207.0
2024-03-12 12:00:00,145.39,145.46,144.98,145.03,146252.0,142.3021,142.3706,141.9008,141.9498,146252.0
2024-03-12 12:05:00,145.02,145.18,144.67,144.72,171525.0,141.94,142.0966,141.5974,141.6464,171525.0
2024-03-12 12:10:00,144.72,145.29,144.7,145.22,82007.0,141.6464,142.2043,141.6268,142.1357,82007.0
2024-03-12 12:15:00,145.21,145.24,144.73,144.78,107923.0,142.126,142.1553,141.6562,141.7051,107923.0
2024-03-12 12:20:00,144.8,144.89,144.46,144.57,117118.0,141.7247,141.8128,141.3919,141.4996,117118.0
2024-03-12 12:25:00,144.53,144.8,144.42,144.8,78966.0,141.4604,141.7247,141.3527,141.7247,78966.0
2024-03-12 12:30:00,144.81,145.16,144.75,145.07,93383.0,141.7345,142.077,141.6757,141.9889,93383.0
2024-03-12 12:35:00,145.11,145.11,144.68,144.76,89009.0,142.0281,142.0281,141.6072,141.6855,89009.0
2024-03-12 12:40:00,144.78,144.82,144.27,144.32,126260.0,141.7051,141.7442,141.2059,141.2549,126260.0
2024-03-12 12:45:00,144.32,144.39,144.07,144.3,97167.0,141.2549,141.3234,141.0102,141.2353,97167.0
2024-03-12 12:50:00,144.28,144.41,144.23,144.31,68931.0,141.2157,141.3429,141.1668,141.2451,68931.0
2024-03-12 12:55:00,144.32,144.36,143.99,144.12,108434.0,141.2549,141.294,140.9319,141.0591,108434.0
2024-03-12 13:00:00,144.12,144.16,143.59,143.9,195349.0,141.0591,141.0983,140.5404,140.8438,195349.0
2024-03-12 13:05:00,143.9,143.9,143.55,143.63,94866.0,140.8438,140.8438,140.5012,140.5795,94866.0
2024-03-12 13:10:00,143.59,143.89,143.54,143.89,108767.0,140.5404,140.834,140.4914,140.834,108767.0
2024-03-12 13:15:00,143.9,144.01,143.77,144.0,80926.0,140.8438,140.9514,140.7165,140.9417,80926.0
2024-03-12 13:20:00,144.02,144.4,143.98,144.15,105317.0,140.9612,141.3332,140.9221,141.0885,105317.0
2024-03-12 13:25:00,144.15,144.27,143.55,143.64,108690.0,141.0885,141.2059,140.5012,140.5893,108690.0
2024-03-12 13:30:00,143.64,143.75,143.62,143.71,70441.0,140.5893,140.697,140.5697,140.6578,70441.0
2024-03-12 13:35:00,143.71,143.75,143.55,143.65,126388.0,140.6578,140.697,140.5012,140.5991,126388.0
2024-03-12 13:40:00,143.64,144.2,143.62,143.9,131332.0,140.5893,141.1374,140.5697,140.8438,131332.0
2024-03-12 13:45:00,143.91,144.04,143.74,143.75,79430.0,140.8536,140.9808,140.6872,140.697,79430.0
2024-03-12 13:50:00,143.77,143.79,143.25,143.25,137796.0,140.7165,140.7361,140.2076,140.2076,137796.0
2024-03-12 13:55:00,143.25,143.52,143.24,143.5,106224.0,140.2076,140.4719,140.1978,140.4523,106224.0
2024-03-12 14:00:00,143.52,143.76,143.37,143.73,86627.0,140.4719,140.7068,140.325,140.6774,86627.0
2024-03-12 14:05:00,143.72,144.05,143.72,143.96,95009.0,140.6676,140.9906,140.6676,140.9025,95009.0
2024-03-12 14:10:00,143.98,144.19,143.89,143.99,83314.0,140.9221,141.1276,140.834,140.9319,83314.0
2024-03-12 14:15:00,143.98,144.07,143.69,143.82,79007.0,140.9221,141.0102,140.6382,140.7655,79007.0
2024-03-12 14:20:00,143.82,144.14,143.76,144.05,101018.0,140.7655,141.0787,140.7068,140.9906,101018.0
2024-03-12 14:25:00,144.05,144.31,143.88,143.98,115980.0,140.9906,141.2451,140.8242,140.9221,115980.0
2024-03-12 14:30:00,143.96,144.27,143.73,143.91,138917.0,140.9025,141.2059,140.6774,140.8536,138917.0
2024-03-12 14:35:00,143.9,144.09,143.78,143.92,96067.0,140.8438,141.0297,140.7263,140.8634,96067.0
2024-03-12 14:40:00,143.93,144.08,143.67,143.76,104007.0,140.8731,141.02,140.6187,140.7068,104007.0
2024-03-12 14:45:00,143.75,144.0,143.75,143.88,88473.0,140.697,140.9417,140.697,140.8242,88473.0
2024-03-12 14:50:00,143.88,143.95,143.75,143.82,99686.0,140.8242,140.8927,140.697,140.7655,99686.0
2024-03-12 14:55:00,143.83,143.92,143.59,143.83,105529.0,140.7753,140.8634,140.5404,140.7753,105529.0
2024-03-12 15:00:00,143.84,143.86,143.6,143.65,76808.0,140.7851,140.8046,140.5502,140.5991,76808.0
2024-03-12 15:05:00,143.63,143.92,143.61,143.85,106711.0,140.5795,140.8634,140.5599,140.7948,106711.0
2024-03-12 15:10:00,143.85,144.01,143.71,143.87,117556.0,140.7948,140.9514,140.6578,140.8144,117556.0
2024-03-12 15:15:00,143.88,143.95,143.73,143.9,119404.0,140.8242,140.8927,140.6774,140.8438,119404.0
2024-03-12 15:20:00,143.93,144.33,143.91,144.28,136446.0,140.8731,141.2646,140.8536,141.2157,136446.0
2024-03-12 15:25:00,144.27,144.55,143.95,144.02,138955.0,141.2059,141.48,140.8927,140.9612,138955.0
2024-03-12 15:30:00,144.0,144.12,143.8,143.89,149663.0,140.9417,141.0591,140.7459,140.834,149663.0
2024-03-12 15:35:00,143.89,144.21,143.82,143.82,190908.0,140.834,141.1472,140.7655,140.7655,190908.0
2024-03-12 15:40:00,143.82,143.94,143.67,143.73,197830.0,140.7655,140.8829,140.6187,140.6774,197830.0
2024-03-12 15:45:00,143.72,144.3,143.64,144.28,294872.0,140.6676,141.2353,140.5893,141.2157,294872.0
2024-03-12 15:50:00,144.26,144.84,144.0,144.47,291356.0,141.1961,141.7638,140.9417,141.4017,291356.0
2024-03-12 15:55:00,144.5,144.75,144.33,144.42,646816.0,141.431,141.6757,141.2646,141.3527,646816.0
2024-03-13 09:30:00,143.05,143.23,142.18,142.53,589677.0,140.0118,140.188,139.1603,139.5029,589677.0
2024-03-13 09:35:00,142.53,142.55,141.42,141.57,435174.0,139.5029,139.5225,138.4165,138.5633,435174.0
2024-03-13 09:40:00,141.57,142.22,141.43,141.88,336127.0,138.5633,139.1995,138.4262,138.8667,336127.0
2024-03-13 09:45:00,141.92,141.98,141.37,141.66,278936.0,138.9058,138.9646,138.3675,138.6514,278936.0
2024-03-13 09:50:00,141.71,142.07,141.55,141.66,172560.0,138.7003,139.0526,138.5437,138.6514,172560.0
2024-03-13 09:55:00,141.66,142.05,141.57,141.64,143392.0,138.6514,139.0331,138.5633,138.6318,143392.0
2024-03-13 10:00:00,141.65,141.94,141.44,141.75,196330.0,138.6416,138.9254,138.436,138.7394,196330.0
2024-03-13 10:05:00,141.77,142.61,141.77,142.6,167429.0,138.759,139.5812,138.759,139.5714,167429.0
2024-03-13 10:10:00,142.62,142.9,142.12,142.37,130470.0,139.591,139.865,139.1016,139.3463,130470.0
2024-03-13 10:15:00,142.36,142.78,142.14,142.7,118433.0,139.3365,139.7476,139.1212,139.6693,118433.0
2024-03-13 10:20:00,142.7,142.92,142.42,142.88,132182.0,139.6693,139.8846,139.3952,139.8454,132182.0
2024-03-13 10:25:00,142.92,143.02,142.57,142.8,119773.0,139.8846,139.9825,139.542,139.7671,119773.0
2024-03-13 10:30:00,142.8,143.09,142.52,143.07,116712.0,139.7671,140.051,139.4931,140.0314,116712.0
2024-03-13 10:35:00,143.09,143.15,142.63,142.87,105449.0,140.051,140.1097,139.6008,139.8357,105449.0
2024-03-13 10:40:00,142.86,143.19,142.85,143.19,154334.0,139.8259,140.1489,139.8161,140.1489,154334.0
2024-03-13 10:45:00,143.2,143.21,142.72,142.79,277665.0,140.1586,140.1684,139.6888,139.7574,277665.0
2024-03-13 10:50:00,142.81,143.05,142.58,142.63,74584.0,139.7769,140.0118,139.5518,139.6008,74584.0
2024-03-13 10:55:00,142.58,142.65,142.21,142.33,95161.0,139.5518,139.6203,139.1897,139.3071,95161.0
2024-03-13 11:00:00,142.34,142.78,142.3,142.73,40290.0,139.3169,139.7476,139.2778,139.6986,40290.0
2024-03-13 11:05:00,142.76,143.0,142.75,142.97,67807.0,139.728,139.9629,139.7182,139.9335,67807.0
2024-03-13 11:10:00,142.99,143.0,142.33,142.36,98862.0,139.9531,139.9629,139.3071,139.3365,98862.0
2024-03-13 11:15:00,142.38,142.38,142.08,142.15,87485.0,139.3561,139.3561,139.0624,139.1309,87485.0
2024-03-13 11:20:00,142.15,142.2,141.93,141.96,84776.0,139.1309,139.1799,138.9156,138.945,84776.0
2024-03-13 11:25:00,141.96,141.99,141.52,141.53,111010.0,138.945,138.9743,138.5143,138.5241,111010.0
2024-03-13 11:30:00,141.55,141.95,141.53,141.75,165872.0,138.5437,138.9352,138.5241,138.7394,165872.0
2024-03-13 11:35:00,141.76,141.86,141.59,141.64,61347.0,138.7492,138.8471,138.5828,138.6318,61347.0
2024-03-13 11:40:00,141.66,141.69,141.41,141.66,95382.0,138.6514,138.6807,138.4067,138.6514,95382.0
2024-03-13 11:45:00,141.63,141.81,141.59,141.8,59393.0,138.622,138.7982,138.5828,138.7884,59393.0
2024-03-13 11:50:00,141.8,141.84,141.67,141.83,56838.0,138.7884,138.8275,138.6611,138.8177,56838.0
2024-03-13 11:55:00,141.87,142.07,141.87,141.96,54568.0,138.8569,139.0526,138.8569,138.945,54568.0
2024-03-13 12:00:00,141.95,142.01,141.81,141.98,52705.0,138.9352,138.9939,138.7982,138.9646,52705.0
2024-03-13 12:05:00,141.96,142.17,141.9,141.94,54569.0,138.945,139.1505,138.8863,138.9254,54569.0
2024-03-13 12:10:00,141.91,141.97,141.72,141.85,52615.0,138.896,138.9548,138.7101,138.8373,52615.0
2024-03-13 12:15:00,141.84,141.98,141.66,141.95,55805.0,138.8275,138.9646,138.6514,138.9352,55805.0
2024-03-13 12:20:00,141.97,142.05,141.82,141.89,37938.0,138.9548,139.0331,138.808,138.8765,37938.0
2024-03-13 12:25:00,141.87,142.06,141.83,141.85,63621.0,138.8569,139.0429,138.8177,138.8373,63621.0
2024-03-13 12:30:00,141.86,141.97,141.66,141.81,45174.0,138.8471,138.9548,138.6514,138.7982,45174.0
2024-03-13 12:35:00,141.81,141.98,141.71,141.98,37494.0,138.7982,138.9646,138.7003,138.9646,37494.0
2024-03-13 12:40:00,141.96,142.17,141.95,142.07,79308.0,138.945,139.1505,138.9352,139.0526,79308.0
2024-03-13 12:45:00,142.07,142.31,142.07,142.23,51372.0,139.0526,139.2875,139.0526,139.2092,51372.0
2024-03-13 12:50:00,142.26,142.35,142.11,142.12,53890.0,139.2386,139.3267,139.0918,139.1016,53890.0
2024-03-13 12:55:00,142.12,142.54,142.1,142.47,103443.0,139.1016,139.5127,139.082,139.4442,103443.0
2024-03-13 13:00:00,142.5,142.83,142.35,142.35,72420.0,139.4735,139.7965,139.3267,139.3267,72420.0
2024-03-13 13:05:00,142.38,142.65,142.37,142.5,29746.0,139.3561,139.6203,139.3463,139.4735,29746.0
2024-03-13 13:10:00,142.48,142.57,142.24,142.24,53304.0,139.4539,139.542,139.219,139.219,53304.0
2024-03-13 13:15:00,142.26,142.45,142.06,142.31,47770.0,139.2386,139.4246,139.0429,139.2875,47770.0
2024-03-13 13:20:00,142.3,142.41,142.19,142.32,32734.0,139.2778,139.3854,139.1701,139.2973,32734.0
2024-03-13 13:25:00,142.32,142.54,142.32,142.49,31551.0,139.2973,139.5127,139.2973,139.4637,31551.0
2024-03-13 13:30:00,142.52,142.76,142.51,142.57,38379.0,139.4931,139.728,139.4833,139.542,38379.0
2024-03-13 13:35:00,142.58,142.81,142.58,142.66,43039.0,139.5518,139.7769,139.5518,139.6301,43039.0
2024-03-13 13:40:00,142.67,142.8,142.51,142.52,47357.0,139.6399,139.7671,139.4833,139.4931,47357.0
2024-03-13 13:45:00,142.53,142.73,142.23,142.24,34949.0,139.5029,139.6986,139.2092,139.219,34949.0
2024-03-13 13:50:00,142.27,142.52,142.27,142.46,28020.0,139.2484,139.4931,139.2484,139.4344,28020.0
2024-03-13 13:55:00,142.45,142.61,142.36,142.36,23157.0,139.4246,139.5812,139.3365,139.3365,23157.0
2024-03-13 14:00:00,142.36,142.44,142.24,142.37,42562.0,139.3365,139.4148,139.219,139.3463,42562.0
2024-03-13 14:05:00,142.35,142.49,142.14,142.15,47554.0,139.3267,139.4637,139.1212,139.1309,47554.0
2024-03-13 14:10:00,142.15,142.39,142.1,142.3,41702.0,139.1309,139.3659,139.082,139.2778,41702.0
2024-03-13 14:15:00,142.3,142.43,142.29,142.33,23913.0,139.2778,139.405,139.268,139.3071,23913.0
2024-03-13 14:20:00,142.35,142.48,142.35,142.42,25057.0,139.3267,139.4539,139.3267,139.3952,25057.0
2024-03-13 14:25:00,142.43,142.48,142.24,142.31,39195.0,139.405,139.4539,139.219,139.2875,39195.0
2024-03-13 14:30:00,142.31,142.39,142.22,142.37,46292.0,139.2875,139.3659,139.1995,139.3463,46292.0
2024-03-13 14:35:00,142.36,142.54,142.33,142.41,38379.0,139.3365,139.5127,139.3071,139.3854,38379.0
2024-03-13 14:40:00,142.41,142.6,142.41,142.58,41399.0,139.3854,139.5714,139.3854,139.5518,41399.0
2024-03-13 14:45:00,142.58,142.66,142.5,142.66,30488.0,139.5518,139.6301,139.4735,139.6301,30488.0
2024-03-13 14:50:00,142.66,142.71,142.52,142.55,40341.0,139.6301,139.6791,139.4931,139.5225,40341.0
2024-03-13 14:55:00,142.56,142.71,142.46,142.48,27096.0,139.5322,139.6791,139.4344,139.4539,27096.0
2024-03-13 15:00:00,142.47,142.58,142.44,142.58,35050.0,139.4442,139.5518,139.4148,139.5518,35050.0
2024-03-13 15:05:00,142.59,142.72,142.43,142.72,34701.0,139.5616,139.6888,139.405,139.6888,34701.0
2024-03-13 15:10:00,142.69,142.78,142.6,142.6,34071.0,139.6595,139.7476,139.5714,139.5714,34071.0
2024-03-13 15:15:00,142.61,142.84,142.59,142.8,33564.0,139.5812,139.8063,139.5616,139.7671,33564.0
2024-03-13 15:20:00,142.78,142.85,142.41,142.42,49682.0,139.7476,139.8161,139.3854,139.3952,49682.0
2024-03-13 15:25:00,142.43,142.6,141.8,141.94,205584.0,139.405,139.5714,138.7884,138.9254,205584.0
2024-03-13 15:30:00,141.94,142.34,141.93,142.14,79455.0,138.9254,139.3169,138.9156,139.1212,79455.0
2024-03-13 15:35:00,142.15,142.15,141.81,141.91,98726.0,139.1309,139.1309,138.7982,138.896,98726.0
2024-03-13 15:40:00,141.93,142.1,141.79,141.99,129853.0,138.9156,139.082,138.7786,138.9743,129853.0
2024-03-13 15:45:00,141.99,142.39,141.94,142.39,112380.0,138.9743,139.3659,138.9254,139.3659,112380.0
2024-03-13 15:50:00,142.37,142.39,142.01,142.3,166566.0,139.3463,139.3659,138.9939,139.2778,166566.0
2024-03-13 15:55:00,142.29,142.29,141.94,142.18,624124.0,139.268,139.268,138.9254,139.1603,624124.0
2024-03-14 09:30:00,142.61,143.0,142.0,142.87,558773.0,139.5812,139.9629,138.9841,139.8357,558773.0
2024-03-14 09:35:00,142.9,143.1,142.56,142.92,227867.0,139.865,140.0608,139.5322,139.8846,227867.0
2024-03-14 09:40:00,142.93,143.04,142.14,142.17,221241.0,139.8944,140.002,139.1212,139.1505,221241.0
2024-03-14 09:45:00,142.19,142.21,141.24,141.36,216515.0,139.1701,139.1897,138.2403,138.3577,216515.0
2024-03-14 09:50:00,141.37,141.49,140.53,140.64,392654.0,138.3675,138.485,137.5454,137.653,392654.0
2024-03-14 09:55:00,140.65,141.15,140.41,140.69,270570.0,137.6628,138.1522,137.4279,137.702,270570.0
2024-03-14 10:00:00,140.74,140.74,139.93,140.38,499866.0,137.7509,137.7509,136.9581,137.3985,499866.0
2024-03-14 10:05:00,140.37,140.38,139.67,139.83,394209.0,137.3888,137.3985,136.7036,136.8602,394209.0
2024-03-14 10:10:00,139.85,140.97,139.75,140.6,325430.0,136.8798,137.976,136.7819,137.6139,325430.0
2024-03-14 10:15:00,140.64,141.28,140.45,140.95,225571.0,137.653,138.2794,137.4671,137.9564,225571.0
2024-03-14 10:20:00,140.94,141.06,140.52,140.71,207317.0,137.9466,138.0641,137.5356,137.7215,207317.0
2024-03-14 10:25:00,140.7,141.05,140.57,141.03,100553.0,137.7117,138.0543,137.5845,138.0347,100553.0
2024-03-14 10:30:00,140.98,141.22,140.91,141.16,86788.0,137.9858,138.2207,137.9173,138.162,86788.0
2024-03-14 10:35:00,141.18,141.28,140.86,141.1,74880.0,138.1815,138.2794,137.8683,138.1032,74880.0
2024-03-14 10:40:00,141.09,141.12,140.75,140.82,86545.0,138.0935,138.1228,137.7607,137.8292,86545.0
2024-03-14 10:45:00,140.81,141.3,140.78,140.8,89702.0,137.8194,138.299,137.79,137.8096,89702.0
2024-03-14 10:50:00,140.8,141.15,140.44,140.46,138458.0,137.8096,138.1522,137.4573,137.4768,138458.0
2024-03-14 10:55:00,140.46,140.87,140.37,140.6,64634.0,137.4768,137.8781,137.3888,137.6139,64634.0
2024-03-14 11:00:00,140.63,140.94,140.51,140.53,67540.0,137.6432,137.9466,137.5258,137.5454,67540.0
2024-03-14 11:05:00,140.55,140.84,140.31,140.34,122841.0,137.5649,137.8488,137.33,137.3594,122841.0
2024-03-14 11:10:00,140.33,140.74,140.33,140.47,62873.0,137.3496,137.7509,137.3496,137.4866,62873.0
2024-03-14 11:15:00,140.49,140.69,140.31,140.45,53247.0,137.5062,137.702,137.33,137.4671,53247.0
2024-03-14 11:20:00,140.47,140.47,140.05,140.09,128884.0,137.4866,137.4866,137.0755,137.1147,128884.0
2024-03-14 11:25:00,140.11,140.21,139.97,140.17,161771.0,137.1343,137.2322,136.9972,137.193,161771.0
2024-03-14 11:30:00,140.18,140.27,140.0,140.15,84791.0,137.2028,137.2909,137.0266,137.1734,84791.0
2024-03-14 11:35:00,140.15,140.72,140.14,140.68,104785.0,137.1734,137.7313,137.1636,137.6922,104785.0
2024-03-14 11:40:00,140.68,140.77,140.45,140.56,92911.0,137.6922,137.7803,137.4671,137.5747,92911.0
2024-03-14 11:45:00,140.57,140.71,140.39,140.43,58970.0,137.5845,137.7215,137.4083,137.4475,58970.0
2024-03-14 11:50:00,140.44,140.62,140.0,140.35,62239.0,137.4573,137.6334,137.0266,137.3692,62239.0
2024-03-14 11:55:00,140.37,140.6,140.31,140.55,22621.0,137.3888,137.6139,137.33,137.5649,22621.0
2024-03-14 12:00:00,140.53,140.6,140.37,140.42,35917.0,137.5454,137.6139,137.3888,137.4377,35917.0
2024-03-14 12:05:00,140.52,140.52,140.0,140.11,78262.0,137.5356,137.5356,137.0266,137.1343,78262.0
2024-03-14 12:10:00,140.09,140.3,139.94,140.17,55282.0,137.1147,137.3202,136.9679,137.193,55282.0
2024-03-14 12:15:00,140.22,140.38,140.19,140.3,35392.0,137.2419,137.3985,137.2126,137.3202,35392.0
2024-03-14 12:20:00,140.33,140.7,140.29,140.59,35935.0,137.3496,137.7117,137.3105,137.6041,35935.0
2024-03-14 12:25:00,140.59,140.67,140.38,140.64,209211.0,137.6041,137.6824,137.3985,137.653,209211.0
2024-03-14 12:30:00,140.66,140.8,140.6,140.64,37875.0,137.6726,137.8096,137.6139,137.653,37875.0
2024-03-14 12:35:00,140.64,140.71,140.42,140.53,43125.0,137.653,137.7215,137.4377,137.5454,43125.0
2024-03-14 12:40:00,140.52,140.55,140.28,140.35,33492.0,137.5356,137.5649,137.3007,137.3692,33492.0
2024-03-14 12:45:00,140.35,140.5,140.25,140.31,22505.0,137.3692,137.516,137.2713,137.33,22505.0
2024-03-14 12:50:00,140.31,140.56,140.25,140.3,34950.0,137.33,137.5747,137.2713,137.3202,34950.0
2024-03-14 12:55:00,140.26,140.33,140.11,140.18,43047.0,137.2811,137.3496,137.1343,137.2028,43047.0
2024-03-14 13:00:00,140.17,140.23,140.07,140.19,62650.0,137.193,137.2517,137.0951,137.2126,62650.0
2024-03-14 13:05:00,140.2,140.35,139.86,140.03,91156.0,137.2224,137.3692,136.8896,137.056,91156.0
2024-03-14 13:10:00,140.03,140.17,139.91,139.98,61054.0,137.056,137.193,136.9385,137.007,61054.0
2024-03-14 13:15:00,139.98,140.0,139.64,139.66,122528.0,137.007,137.0266,136.6743,136.6938,122528.0
2024-03-14 13:20:00,139.64,140.11,139.64,140.09,56566.0,136.6743,137.1343,136.6743,137.1147,56566.0
2024-03-14 13:25:00,140.09,140.17,139.97,139.98,39704.0,137.1147,137.193,136.9972,137.007,39704.0
2024-03-14 13:30:00,139.98,140.21,139.83,140.05,51848.0,137.007,137.2322,136.8602,137.0755,51848.0
2024-03-14 13:35:00,140.07,140.1,139.95,140.05,43100.0,137.0951,137.1245,136.9777,137.0755,43100.0
2024-03-14 13:40:00,140.04,140.04,139.81,139.94,33274.0,137.0658,137.0658,136.8406,136.9679,33274.0
2024-03-14 13:45:00,139.91,139.91,139.61,139.81,73764.0,136.9385,136.9385,136.6449,136.8406,73764.0
2024-03-14 13:50:00,139.82,140.01,139.78,139.98,41495.0,136.8504,137.0364,136.8113,137.007,41495.0
2024-03-14 13:55:00,139.99,140.15,139.88,139.95,60265.0,137.0168,137.1734,136.9092,136.9777,60265.0
2024-03-14 14:00:00,139.96,140.26,139.96,140.13,54643.0,136.9875,137.2811,136.9875,137.1538,54643.0
2024-03-14 14:05:00,140.15,140.36,140.01,140.36,45211.0,137.1734,137.379,137.0364,137.379,45211.0
2024-03-14 14:10:00,140.36,140.38,140.14,140.18,59413.0,137.379,137.3985,137.1636,137.2028,59413.0
2024-03-14 14:15:00,140.18,140.37,139.93,139.97,103263.0,137.2028,137.3888,136.9581,136.9972,103263.0
2024-03-14 14:20:00,139.98,139.99,139.68,139.75,60359.0,137.007,137.0168,136.7134,136.7819,60359.0
2024-03-14 14:25:00,139.74,140.01,139.74,139.91,54272.0,136.7721,137.0364,136.7721,136.9385,54272.0
2024-03-14 14:30:00,139.92,140.06,139.82,139.98,30402.0,136.9483,137.0853,136.8504,137.007,30402.0
2024-03-14 14:35:00,139.98,139.98,139.46,139.5,89920.0,137.007,137.007,136.4981,136.5372,89920.0
2024-03-14 14:40:00,139.5,140.24,139.45,140.07,76563.0,136.5372,137.2615,136.4883,137.0951,76563.0
2024-03-14 14:45:00,140.09,140.29,139.98,140.03,112764.0,137.1147,137.3105,137.007,137.056,112764.0
2024-03-14 14:50:00,140.01,140.01,139.68,139.9,67410.0,137.0364,137.0364,136.7134,136.9287,67410.0
2024-03-14 14:55:00,139.91,140.01,139.84,139.9,74464.0,136.9385,137.0364,136.87,136.9287,74464.0
2024-03-14 15:00:00,139.9,139.99,139.64,139.84,63695.0,136.9287,137.0168,136.6743,136.87,63695.0
2024-03-14 15:05:00,139.83,139.84,139.49,139.53,49346.0,136.8602,136.87,136.5274,136.5666,49346.0
2024-03-14 15:10:00,139.52,139.61,139.25,139.42,141522.0,136.5568,136.6449,136.2925,136.4589,141522.0
2024-03-14 15:15:00,139.39,139.56,139.2,139.37,86864.0,136.4296,136.596,136.2436,136.41,86864.0
2024-03-14 15:20:00,139.4,139.44,139.18,139.27,86712.0,136.4394,136.4785,136.224,136.3121,86712.0
2024-03-14 15:25:00,139.25,139.45,139.02,139.45,211533.0,136.2925,136.4883,136.0674,136.4883,211533.0
2024-03-14 15:30:00,139.46,139.56,139.2,139.25,127275.0,136.4981,136.596,136.2436,136.2925,127275.0
2024-03-14 15:35:00,139.26,139.51,139.15,139.48,107714.0,136.3023,136.547,136.1947,136.5177,107714.0
2024-03-14 15:40:00,139.49,139.57,139.33,139.56,164354.0,136.5274,136.6057,136.3708,136.596,164354.0
2024-03-14 15:45:00,139.58,139.8,139.46,139.79,247054.0,136.6155,136.8309,136.4981,136.8211,247054.0
2024-03-14 15:50:00,139.8,140.17,139.73,140.14,328751.0,136.8309,137.193,136.7623,137.1636,328751.0
2024-03-14 15:55:00,140.12,140.14,139.5,139.71,852807.0,137.1441,137.1636,136.5372,136.7428,852807.0
2024-03-15 09:30:00,135.44,136.38,134.63,135.99,1528512.0,132.5635,133.4835,131.7707,133.1018,1528512.0
2024-03-15 09:35:00,136.02,136.5,135.58,136.18,410975.0,133.1311,133.6009,132.7005,133.2877,410975.0
2024-03-15 09:40:00,136.27,136.38,135.42,135.48,327453.0,133.3758,133.4835,132.5439,132.6026,327453.0
2024-03-15 09:45:00,135.49,136.09,135.4,135.82,678158.0,132.6124,133.1997,132.5243,132.9354,678158.0
2024-03-15 09:50:00,135.82,136.93,135.82,136.92,420384.0,132.9354,134.0218,132.9354,134.012,420384.0
2024-03-15 09:55:00,136.92,137.29,135.88,136.12,444512.0,134.012,134.3742,132.9941,133.229,444512.0
2024-03-15 10:00:00,136.08,136.16,135.49,135.55,250525.0,133.1899,133.2682,132.6124,132.6711,250525.0
2024-03-15 10:05:00,135.57,136.12,135.34,136.03,242352.0,132.6907,133.229,132.4656,133.1409,242352.0
2024-03-15 10:10:00,136.02,136.55,136.02,136.55,249737.0,133.1311,133.6499,133.1311,133.6499,249737.0
2024-03-15 10:15:00,136.53,136.67,136.11,136.11,148631.0,133.6303,133.7673,133.2192,133.2192,148631.0
2024-03-15 10:20:00,136.09,136.5,136.02,136.24,136781.0,133.1997,133.6009,133.1311,133.3465,136781.0
2024-03-15 10:25:00,136.24,136.87,136.17,136.63,188885.0,133.3465,133.9631,133.278,133.7282,188885.0
2024-03-15 10:30:00,136.63,137.04,136.2,136.97,198544.0,133.7282,134.1295,133.3073,134.061,198544.0
2024-03-15 10:35:00,137.0,137.7,136.92,137.17,285856.0,134.0903,134.7755,134.012,134.2567,285856.0
2024-03-15 10:40:00,137.23,137.53,136.92,137.26,152558.0,134.3154,134.6091,134.012,134.3448,152558.0
2024-03-15 10:45:00,137.26,137.46,137.03,137.39,191400.0,134.3448,134.5406,134.1197,134.472,191400.0
2024-03-15 10:50:00,137.35,137.41,136.88,136.89,104606.0,134.4329,134.4916,133.9729,133.9827,104606.0
2024-03-15 10:55:00,136.88,136.89,136.39,136.44,182846.0,133.9729,133.9827,133.4933,133.5422,182846.0
2024-03-15 11:00:00,136.43,136.46,136.21,136.39,128022.0,133.5324,133.5618,133.3171,133.4933,128022.0
2024-03-15 11:05:00,136.4,136.89,136.21,136.72,144086.0,133.5031,133.9827,133.3171,133.8163,144086.0
2024-03-15 11:10:00,136.73,136.94,136.63,136.94,208697.0,133.8261,134.0316,133.7282,134.0316,208697.0
2024-03-15 11:15:00,136.92,136.96,136.5,136.58,84607.0,134.012,134.0512,133.6009,133.6792,84607.0
2024-03-15 11:20:00,136.6,136.72,136.34,136.46,75977.0,133.6988,133.8163,133.4443,133.5618,75977.0
2024-03-15 11:25:00,136.46,136.71,136.33,136.56,84172.0,133.5618,133.8065,133.4346,133.6597,84172.0
2024-03-15 11:30:00,136.56,136.69,136.3,136.36,106371.0,133.6597,133.7869,133.4052,133.4639,106371.0
2024-03-15 11:35:00,136.37,136.56,136.3,136.45,84638.0,133.4737,133.6597,133.4052,133.552,84638.0
2024-03-15 11:40:00,136.47,136.66,136.43,136.64,78965.0,133.5716,133.7575,133.5324,133.738,78965.0
2024-03-15 11:45:00,136.65,136.67,136.2,136.28,82708.0,133.7478,133.7673,133.3073,133.3856,82708.0
2024-03-15 11:50:00,136.27,136.38,136.11,136.16,121657.0,133.3758,133.4835,133.2192,133.2682,121657.0
2024-03-15 11:55:00,136.16,136.46,136.1,136.44,68052.0,133.2682,133.5618,133.2094,133.5422,68052.0
2024-03-15 12:00:00,136.42,136.74,136.36,136.67,64307.0,133.5226,133.8358,133.4639,133.7673,64307.0
2024-03-15 12:05:00,136.68,136.72,136.5,136.65,63268.0,133.7771,133.8163,133.6009,133.7478,63268.0
2024-03-15 12:10:00,136.63,136.72,136.54,136.64,59221.0,133.7282,133.8163,133.6401,133.738,59221.0
2024-03-15 12:15:00,136.64,136.71,136.36,136.56,63354.0,133.738,133.8065,133.4639,133.6597,63354.0
2024-03-15 12:20:00,136.58,136.75,136.32,136.55,98958.0,133.6792,133.8456,133.4248,133.6499,98958.0
2024-03-15 12:25:00,136.55,136.81,136.55,136.8,73471.0,133.6499,133.9044,133.6499,133.8946,73471.0
2024-03-15 12:30:00,136.8,136.95,136.7,136.74,89223.0,133.8946,134.0414,133.7967,133.8358,89223.0
2024-03-15 12:35:00,136.75,137.01,136.71,137.01,93563.0,133.8456,134.1001,133.8065,134.1001,93563.0
2024-03-15 12:40:00,137.01,137.1,136.79,136.99,70905.0,134.1001,134.1882,133.8848,134.0805,70905.0
2024-03-15 12:45:00,137.0,137.1,136.74,136.84,82606.0,134.0903,134.1882,133.8358,133.9337,82606.0
2024-03-15 12:50:00,136.85,136.87,136.49,136.73,133639.0,133.9435,133.9631,133.5912,133.8261,133639.0
2024-03-15 12:55:00,136.7,136.78,136.64,136.66,47619.0,133.7967,133.875,133.738,133.7575,47619.0
2024-03-15 13:00:00,136.64,136.92,136.64,136.75,62857.0,133.738,134.012,133.738,133.8456,62857.0
2024-03-15 13:05:00,136.75,137.1,136.74,137.07,70943.0,133.8456,134.1882,133.8358,134.1588,70943.0
2024-03-15 13:10:00,137.06,137.39,137.0,137.16,137062.0,134.1491,134.472,134.0903,134.2469,137062.0
2024-03-15 13:15:00,137.18,137.21,137.0,137.01,82568.0,134.2665,134.2959,134.0903,134.1001,82568.0
2024-03-15 13:20:00,137.01,137.23,136.99,137.21,62520.0,134.1001,134.3154,134.0805,134.2959,62520.0
2024-03-15 13:25:00,137.21,137.23,136.94,136.98,56800.0,134.2959,134.3154,134.0316,134.0708,56800.0
2024-03-15 13:30:00,136.97,137.11,136.96,137.07,56131.0,134.061,134.198,134.0512,134.1588,56131.0
2024-03-15 13:35:00,137.07,137.37,137.07,137.36,49205.0,134.1588,134.4525,134.1588,134.4427,49205.0
2024-03-15 13:40:00,137.36,137.56,137.35,137.47,139420.0,134.4427,134.6384,134.4329,134.5503,139420.0
2024-03-15 13:45:00,137.47,137.5,137.14,137.16,72116.0,134.5503,134.5797,134.2274,134.2469,72116.0
2024-03-15 13:50:00,137.15,137.33,137.15,137.3,75540.0,134.2371,134.4133,134.2371,134.384,75540.0
2024-03-15 13:55:00,137.31,137.51,137.25,137.47,76405.0,134.3937,134.5895,134.335,134.5503,76405.0
2024-03-15 14:00:00,137.47,137.57,137.44,137.45,134267.0,134.5503,134.6482,134.521,134.5308,134267.0
2024-03-15 14:05:00,137.45,137.51,137.24,137.49,90797.0,134.5308,134.5895,134.3252,134.5699,90797.0
2024-03-15 14:10:00,137.49,137.56,137.44,137.47,108268.0,134.5699,134.6384,134.521,134.5503,108268.0
2024-03-15 14:15:00,137.46,137.51,137.16,137.17,71327.0,134.5406,134.5895,134.2469,134.2567,71327.0
2024-03-15 14:20:00,137.16,137.21,137.07,137.07,54247.0,134.2469,134.2959,134.1588,134.1588,54247.0
2024-03-15 14:25:00,137.07,137.25,137.05,137.25,35076.0,134.1588,134.335,134.1393,134.335,35076.0
2024-03-15 14:30:00,137.24,137.31,137.18,137.28,47662.0,134.3252,134.3937,134.2665,134.3644,47662.0
2024-03-15 14:35:00,137.29,137.29,137.03,137.07,50136.0,134.3742,134.3742,134.1197,134.1588,50136.0
2024-03-15 14:40:00,137.07,137.31,137.07,137.18,50003.0,134.1588,134.3937,134.1588,134.2665,50003.0
2024-03-15 14:45:00,137.2,137.2,137.03,137.08,61607.0,134.2861,134.2861,134.1197,134.1686,61607.0
2024-03-15 14:50:00,137.07,137.2,137.0,137.16,65494.0,134.1588,134.2861,134.0903,134.2469,65494.0
2024-03-15 14:55:00,137.16,137.24,137.11,137.19,39967.0,134.2469,134.3252,134.198,134.2763,39967.0
2024-03-15 15:00:00,137.18,137.32,137.14,137.29,50795.0,134.2665,134.4035,134.2274,134.3742,50795.0
2024-03-15 15:05:00,137.28,137.28,136.94,136.95,38764.0,134.3644,134.3644,134.0316,134.0414,38764.0
2024-03-15 15:10:00,136.95,137.2,136.94,137.13,63817.0,134.0414,134.2861,134.0316,134.2176,63817.0
2024-03-15 15:15:00,137.15,137.18,137.02,137.09,50895.0,134.2371,134.2665,134.1099,134.1784,50895.0
2024-03-15 15:20:00,137.1,137.1,136.87,136.92,72395.0,134.1882,134.1882,133.9631,134.012,72395.0
2024-03-15 15:25:00,136.94,137.33,136.94,137.28,90823.0,134.0316,134.4133,134.0316,134.3644,90823.0
2024-03-15 15:30:00,137.28,137.29,136.99,137.09,136763.0,134.3644,134.3742,134.0805,134.1784,136763.0
2024-03-15 15:35:00,137.1,137.26,137.0,137.07,116461.0,134.1882,134.3448,134.0903,134.1588,116461.0
2024-03-15 15:40:00,137.08,137.3,137.08,137.19,133311.0,134.1686,134.384,134.1686,134.2763,133311.0
2024-03-15 15:45:00,137.19,137.44,137.17,137.43,179533.0,134.2763,134.521,134.2567,134.5112,179533.0
2024-03-15 15:50:00,137.43,137.59,136.79,136.96,325906.0,134.5112,134.6678,133.8848,134.0512,325906.0
2024-03-15 15:55:00,136.94,137.2,136.86,137.01,605812.0,134.0316,134.2861,133.9533,134.1001,605812.0
2024-03-18 09:30:00,140.18,141.18,139.52,140.68,806795.0,137.7586,138.7413,137.11,138.25,806795.0
2024-03-18 09:35:00,140.82,141.54,140.09,140.37,438863.0,138.3876,139.0951,137.6702,137.9453,438863.0
2024-03-18 09:40:00,140.37,140.99,139.91,140.92,310776.0,137.9453,138.5546,137.4933,138.4858,310776.0
2024-03-18 09:45:00,140.95,141.18,140.64,140.71,233716.0,138.5153,138.7413,138.2107,138.2795,233716.0
2024-03-18 09:50:00,140.73,141.01,140.42,140.58,213640.0,138.2991,138.5743,137.9945,138.1517,213640.0
2024-03-18 09:55:00,140.6,140.63,139.98,140.19,255984.0,138.1714,138.2008,137.5621,137.7684,255984.0
2024-03-18 10:00:00,140.16,140.27,139.73,139.79,170483.0,137.739,137.8471,137.3164,137.3754,170483.0
2024-03-18 10:05:00,139.76,140.33,139.72,140.24,136865.0,137.3459,137.906,137.3066,137.8176,136865.0
2024-03-18 10:10:00,140.22,140.36,139.38,139.45,162215.0,137.7979,137.9355,136.9724,137.0412,162215.0
2024-03-18 10:15:00,139.44,139.57,139.17,139.28,109420.0,137.0314,137.1592,136.7661,136.8742,109420.0
2024-03-18 10:20:00,139.3,139.49,138.86,139.09,161142.0,136.8938,137.0805,136.4614,136.6874,161142.0
2024-03-18 10:25:00,139.09,139.44,139.0,139.08,91834.0,136.6874,137.0314,136.599,136.6776,91834.0
2024-03-18 10:30:00,139.1,139.21,138.7,138.74,87898.0,136.6973,136.8054,136.3042,136.3435,87898.0
2024-03-18 10:35:00,138.74,139.08,138.61,138.97,102762.0,136.3435,136.6776,136.2157,136.5695,102762.0
2024-03-18 10:40:00,138.97,139.11,138.81,138.98,87595.0,136.5695,136.7071,136.4123,136.5793,87595.0
2024-03-18 10:45:00,138.96,139.08,138.85,138.95,71828.0,136.5597,136.6776,136.4516,136.5499,71828.0
2024-03-18 10:50:00,138.93,139.0,138.58,138.62,113887.0,136.5302,136.599,136.1863,136.2256,113887.0
2024-03-18 10:55:00,138.6,138.79,138.52,138.65,76968.0,136.2059,136.3926,136.1273,136.255,76968.0
2024-03-18 11:00:00,138.66,138.76,138.32,138.38,109551.0,136.2649,136.3631,135.9307,135.9897,109551.0
2024-03-18 11:05:00,138.33,138.73,138.12,138.64,91391.0,135.9406,136.3337,135.7342,136.2452,91391.0
2024-03-18 11:10:00,138.63,138.66,138.1,138.33,99075.0,136.2354,136.2649,135.7145,135.9406,99075.0
2024-03-18 11:15:00,138.33,138.41,138.1,138.14,102328.0,135.9406,136.0192,135.7145,135.7539,102328.0
2024-03-18 11:20:00,138.14,138.4,138.05,138.23,102143.0,135.7539,136.0094,135.6654,135.8423,102143.0
2024-03-18 11:25:00,138.21,138.3,137.98,138.08,90271.0,135.8226,135.9111,135.5966,135.6949,90271.0
2024-03-18 11:30:00,138.08,138.1,137.7,137.85,120835.0,135.6949,135.7145,135.3215,135.4689,120835.0
2024-03-18 11:35:00,137.83,138.12,137.77,138.09,96732.0,135.4492,135.7342,135.3902,135.7047,96732.0
2024-03-18 11:40:00,138.08,138.24,137.98,138.06,87407.0,135.6949,135.8521,135.5966,135.6752,87407.0
2024-03-18 11:45:00,138.04,138.1,137.87,137.94,73474.0,135.6556,135.7145,135.4885,135.5573,73474.0
2024-03-18 11:50:00,137.95,138.0,137.66,137.69,71054.0,135.5671,135.6163,135.2821,135.3116,71054.0
2024-03-18 11:55:00,137.73,138.02,137.56,137.8,76810.0,135.3509,135.6359,135.1839,135.4197,76810.0
2024-03-18 12:00:00,137.83,137.89,137.55,137.72,54805.0,135.4492,135.5082,135.174,135.3411,54805.0
2024-03-18 12:05:00,137.71,137.98,137.57,137.91,115656.0,135.3313,135.5966,135.1937,135.5278,115656.0
2024-03-18 12:10:00,137.93,138.2,137.92,138.1,101717.0,135.5475,135.8128,135.5377,135.7145,101717.0
2024-03-18 12:15:00,138.09,138.11,137.7,137.75,67813.0,135.7047,135.7244,135.3215,135.3706,67813.0
2024-03-18 12:20:00,137.75,137.97,137.73,137.96,49863.0,135.3706,135.5868,135.3509,135.577,49863.0
2024-03-18 12:25:00,137.95,137.96,137.73,137.78,59478.0,135.5671,135.577,135.3509,135.4001,59478.0
2024-03-18 12:30:00,137.77,138.15,137.55,138.15,135429.0,135.3902,135.7637,135.174,135.7637,135429.0
2024-03-18 12:35:00,138.17,138.4,138.07,138.18,222042.0,135.7833,136.0094,135.6851,135.7932,222042.0
2024-03-18 12:40:00,138.17,138.32,138.12,138.16,102170.0,135.7833,135.9307,135.7342,135.7735,102170.0
2024-03-18 12:45:00,138.15,138.25,137.92,137.92,36633.0,135.7637,135.862,135.5377,135.5377,36633.0
2024-03-18 12:50:00,137.92,137.95,137.47,137.68,95710.0,135.5377,135.5671,135.0954,135.3018,95710.0
2024-03-18 12:55:00,137.68,137.68,137.35,137.45,63863.0,135.3018,135.3018,134.9775,135.0758,63863.0
2024-03-18 13:00:00,137.45,137.49,137.31,137.33,54423.0,135.0758,135.1151,134.9382,134.9578,54423.0
2024-03-18 13:05:00,137.32,137.62,137.29,137.56,40615.0,134.948,135.2428,134.9185,135.1839,40615.0
2024-03-18 13:10:00,137.55,137.58,137.29,137.43,39097.0,135.174,135.2035,134.9185,135.0561,39097.0
2024-03-18 13:15:00,137.44,137.49,137.36,137.4,46256.0,135.0659,135.1151,134.9873,135.0266,46256.0
2024-03-18 13:20:00,137.42,137.82,137.41,137.73,105982.0,135.0463,135.4394,135.0365,135.3509,105982.0
2024-03-18 13:25:00,137.76,137.83,137.59,137.68,53012.0,135.3804,135.4492,135.2134,135.3018,53012.0
2024-03-18 13:30:00,137.69,137.8,137.51,137.56,75682.0,135.3116,135.4197,135.1347,135.1839,75682.0
2024-03-18 13:35:00,137.54,137.69,137.49,137.5,30373.0,135.1642,135.3116,135.1151,135.1249,30373.0
2024-03-18 13:40:00,137.51,137.7,137.5,137.64,53648.0,135.1347,135.3215,135.1249,135.2625,53648.0
2024-03-18 13:45:00,137.64,137.8,137.58,137.8,34121.0,135.2625,135.4197,135.2035,135.4197,34121.0
2024-03-18 13:50:00,137.81,137.88,137.61,137.7,45244.0,135.4296,135.4983,135.233,135.3215,45244.0
2024-03-18 13:55:00,137.73,137.85,137.62,137.68,63164.0,135.3509,135.4689,135.2428,135.3018,63164.0
2024-03-18 14:00:00,137.68,137.73,137.56,137.59,43249.0,135.3018,135.3509,135.1839,135.2134,43249.0
2024-03-18 14:05:00,137.59,137.87,137.44,137.83,78880.0,135.2134,135.4885,135.0659,135.4492,78880.0
2024-03-18 14:10:00,137.83,138.14,137.83,138.03,69084.0,135.4492,135.7539,135.4492,135.6458,69084.0
2024-03-18 14:15:00,138.03,138.23,138.02,138.21,52741.0,135.6458,135.8423,135.6359,135.8226,52741.0
2024-03-18 14:20:00,138.2,138.25,138.09,138.25,41298.0,135.8128,135.862,135.7047,135.862,41298.0
2024-03-18 14:25:00,138.26,138.4,138.24,138.34,45560.0,135.8718,136.0094,135.8521,135.9504,45560.0
2024-03-18 14:30:00,138.34,138.43,138.27,138.43,42538.0,135.9504,136.0388,135.8816,136.0388,42538.0
2024-03-18 14:35:00,138.43,138.49,138.15,138.17,36987.0,136.0388,136.0978,135.7637,135.7833,36987.0
2024-03-18 14:40:00,138.16,138.16,137.79,137.91,49572.0,135.7735,135.7735,135.4099,135.5278,49572.0
2024-03-18 14:45:00,137.91,138.17,137.82,138.17,33197.0,135.5278,135.7833,135.4394,135.7833,33197.0
2024-03-18 14:50:00,138.15,138.2,137.85,137.86,41312.0,135.7637,135.8128,135.4689,135.4787,41312.0
2024-03-18 14:55:00,137.85,138.02,137.81,138.0,26504.0,135.4689,135.6359,135.4296,135.6163,26504.0
2024-03-18 15:00:00,138.0,138.16,137.97,138.05,43869.0,135.6163,135.7735,135.5868,135.6654,43869.0
2024-03-18 15:05:00,138.05,138.2,137.96,138.02,66409.0,135.6654,135.8128,135.577,135.6359,66409.0
2024-03-18 15:10:00,138.04,138.06,137.9,137.95,57362.0,135.6556,135.6752,135.518,135.5671,57362.0
2024-03-18 15:15:00,137.96,138.06,137.96,138.02,44592.0,135.577,135.6752,135.577,135.6359,44592.0
2024-03-18 15:20:00,137.99,138.02,137.89,137.92,50408.0,135.6064,135.6359,135.5082,135.5377,50408.0
2024-03-18 15:25:00,137.92,137.92,137.63,137.72,70647.0,135.5377,135.5377,135.2527,135.3411,70647.0
2024-03-18 15:30:00,137.74,137.91,137.64,137.72,107342.0,135.3608,135.5278,135.2625,135.3411,107342.0
2024-03-18 15:35:00,137.72,137.86,137.49,137.5,104602.0,135.3411,135.4787,135.1151,135.1249,104602.0
2024-03-18 15:40:00,137.5,137.61,137.36,137.49,117845.0,135.1249,135.233,134.9873,135.1151,117845.0
2024-03-18 15:45:00,137.46,137.55,137.4,137.48,112372.0,135.0856,135.174,135.0266,135.1053,112372.0
2024-03-18 15:50:00,137.46,137.47,137.18,137.22,148782.0,135.0856,135.0954,134.8104,134.8497,148782.0
2024-03-18 15:55:00,137.23,137.29,136.61,136.65,730552.0,134.8596,134.9185,134.2503,134.2896,730552.0
2024-03-19 09:30:00,135.3,136.28,134.8,136.18,593611.0,132.9629,133.926,132.4716,133.8277,593611.0
2024-03-19 09:35:00,136.11,136.11,134.89,135.01,259299.0,133.7589,133.7589,132.56,132.6779,259299.0
2024-03-19 09:40:00,135.01,135.09,133.83,133.94,392290.0,132.6779,132.7565,131.5183,131.6264,392290.0
2024-03-19 09:45:00,133.91,134.31,133.54,133.61,348327.0,131.5969,131.99,131.2333,131.3021,348327.0
2024-03-19 09:50:00,133.68,134.23,133.14,133.8,447833.0,131.3709,131.9114,130.8402,131.4888,447833.0
2024-03-19 09:55:00,133.82,134.01,133.7,133.97,435250.0,131.5085,131.6952,131.3906,131.6559,435250.0
2024-03-19 10:00:00,133.95,134.0,133.61,133.69,317393.0,131.6362,131.6854,131.3021,131.3807,317393.0
2024-03-19 10:05:00,133.69,134.19,133.69,133.94,285544.0,131.3807,131.8721,131.3807,131.6264,285544.0
2024-03-19 10:10:00,133.96,134.08,133.68,133.71,210369.0,131.6461,131.764,131.3709,131.4004,210369.0
2024-03-19 10:15:00,133.69,133.9,133.4,133.43,219039.0,131.3807,131.5871,131.0957,131.1252,219039.0
2024-03-19 10:20:00,133.43,133.48,133.05,133.06,293999.0,131.1252,131.1744,130.7518,130.7616,293999.0
2024-03-19 10:25:00,133.06,133.36,133.03,133.11,305957.0,130.7616,131.0564,130.7321,130.8107,305957.0
2024-03-19 10:30:00,133.1,133.28,133.06,133.15,236290.0,130.8009,130.9778,130.7616,130.8501,236290.0
2024-03-19 10:35:00,133.16,133.21,133.04,133.2,256948.0,130.8599,130.909,130.742,130.8992,256948.0
2024-03-19 10:40:00,133.21,133.56,133.09,133.54,251538.0,130.909,131.253,130.7911,131.2333,251538.0
2024-03-19 10:45:00,133.53,133.78,133.47,133.62,123271.0,131.2235,131.4692,131.1645,131.3119,123271.0
2024-03-19 10:50:00,133.63,133.73,133.34,133.43,132762.0,131.3218,131.42,131.0368,131.1252,132762.0
2024-03-19 10:55:00,133.44,133.58,133.29,133.31,83518.0,131.135,131.2726,130.9876,131.0073,83518.0
2024-03-19 11:00:00,133.33,133.69,133.28,133.69,76670.0,131.0269,131.3807,130.9778,131.3807,76670.0
2024-03-19 11:05:00,133.68,133.9,133.55,133.67,117531.0,131.3709,131.5871,131.2431,131.3611,117531.0
2024-03-19 11:10:00,133.65,133.7,133.41,133.49,124366.0,131.3414,131.3906,131.1056,131.1842,124366.0
2024-03-19 11:15:00,133.46,133.63,133.42,133.6,97803.0,131.1547,131.3218,131.1154,131.2923,97803.0
2024-03-19 11:20:00,133.6,133.7,133.49,133.51,132584.0,131.2923,131.3906,131.1842,131.2038,132584.0
2024-03-19 11:25:00,133.52,133.9,133.49,133.82,81553.0,131.2137,131.5871,131.1842,131.5085,81553.0
2024-03-19 11:30:00,133.83,134.34,133.8,134.11,122684.0,131.5183,132.0195,131.4888,131.7935,122684.0
2024-03-19 11:35:00,134.1,134.47,134.09,134.19,104556.0,131.7836,132.1473,131.7738,131.8721,104556.0
2024-03-19 11:40:00,134.2,134.3,134.04,134.08,80133.0,131.8819,131.9802,131.7247,131.764,80133.0
2024-03-19 11:45:00,134.09,134.2,134.01,134.14,74795.0,131.7738,131.8819,131.6952,131.823,74795.0
2024-03-19 11:50:00,134.13,134.18,133.94,133.99,91498.0,131.8131,131.8623,131.6264,131.6755,91498.0
2024-03-19 11:55:00,133.99,134.21,133.87,134.17,105751.0,131.6755,131.8917,131.5576,131.8524,105751.0
2024-03-19 12:00:00,134.18,134.48,134.13,134.43,94137.0,131.8623,132.1571,131.8131,132.1079,94137.0
2024-03-19 12:05:00,134.44,134.85,134.44,134.77,119531.0,132.1178,132.5207,132.1178,132.4421,119531.0
2024-03-19 12:10:00,134.77,134.92,134.57,134.77,114248.0,132.4421,132.5895,132.2455,132.4421,114248.0
2024-03-19 12:15:00,134.76,135.42,134.73,135.37,125816.0,132.4322,133.0808,132.4028,133.0317,125816.0
2024-03-19 12:20:00,135.38,135.5,135.24,135.43,110582.0,133.0415,133.1595,132.904,133.0907,110582.0
2024-03-19 12:25:00,135.42,135.43,135.04,135.19,101479.0,133.0808,133.0907,132.7074,132.8548,101479.0
2024-03-19 12:30:00,135.19,135.79,135.19,135.79,123383.0,132.8548,133.4445,132.8548,133.4445,123383.0
2024-03-19 12:35:00,135.77,135.95,135.44,135.6,176859.0,133.4248,133.6017,133.1005,133.2577,176859.0
2024-03-19 12:40:00,135.6,136.01,135.5,135.98,174297.0,133.2577,133.6607,133.1595,133.6312,174297.0
2024-03-19 12:45:00,135.98,136.17,135.54,135.61,176275.0,133.6312,133.8179,133.1988,133.2676,176275.0
2024-03-19 12:50:00,135.62,136.15,135.59,136.02,80038.0,133.2774,133.7982,133.2479,133.6705,80038.0
2024-03-19 12:55:00,136.03,136.16,135.75,135.75,77755.0,133.6803,133.8081,133.4051,133.4051,77755.0
2024-03-19 13:00:00,135.75,136.18,135.73,135.9,106644.0,133.4051,133.8277,133.3855,133.5526,106644.0
2024-03-19 13:05:00,135.85,135.88,135.59,135.63,61379.0,133.5034,133.5329,133.2479,133.2872,61379.0
2024-03-19 13:10:00,135.65,135.7,135.46,135.53,70632.0,133.3069,133.356,133.1202,133.1889,70632.0
2024-03-19 13:15:00,135.53,135.58,135.29,135.41,43437.0,133.1889,133.2381,132.9531,133.071,43437.0
2024-03-19 13:20:00,135.43,135.49,135.31,135.32,42890.0,133.0907,133.1496,132.9727,132.9826,42890.0
2024-03-19 13:25:00,135.34,135.49,135.27,135.46,72516.0,133.0022,133.1496,132.9334,133.1202,72516.0
2024-03-19 13:30:00,135.47,135.71,135.43,135.59,94229.0,133.13,133.3658,133.0907,133.2479,94229.0
2024-03-19 13:35:00,135.59,135.61,135.39,135.44,63102.0,133.2479,133.2676,133.0514,133.1005,63102.0
2024-03-19 13:40:00,135.48,135.48,135.21,135.23,50328.0,133.1398,133.1398,132.8745,132.8941,50328.0
2024-03-19 13:45:00,135.22,135.35,135.17,135.19,93147.0,132.8843,133.0121,132.8352,132.8548,93147.0
2024-03-19 13:50:00,135.19,135.23,134.83,134.9,79635.0,132.8548,132.8941,132.501,132.5698,79635.0
2024-03-19 13:55:00,134.91,135.01,134.83,135.0,83315.0,132.5797,132.6779,132.501,132.6681,83315.0
2024-03-19 14:00:00,134.99,135.02,134.79,134.93,67608.0,132.6583,132.6878,132.4617,132.5993,67608.0
2024-03-19 14:05:00,134.93,135.03,134.92,135.0,60747.0,132.5993,132.6976,132.5895,132.6681,60747.0
2024-03-19 14:10:00,135.0,135.25,134.95,135.17,69398.0,132.6681,132.9138,132.619,132.8352,69398.0
2024-03-19 14:15:00,135.19,135.57,135.14,135.34,149770.0,132.8548,133.2283,132.8057,133.0022,149770.0
2024-03-19 14:20:00,135.34,135.47,135.27,135.31,106655.0,133.0022,133.13,132.9334,132.9727,106655.0
2024-03-19 14:25:00,135.32,135.34,135.15,135.33,67460.0,132.9826,133.0022,132.8155,132.9924,67460.0
2024-03-19 14:30:00,135.34,135.48,135.12,135.35,248570.0,133.0022,133.1398,132.786,133.0121,248570.0
2024-03-19 14:35:00,135.35,135.51,135.28,135.5,72512.0,133.0121,133.1693,132.9433,133.1595,72512.0
2024-03-19 14:40:00,135.5,135.54,135.41,135.54,54924.0,133.1595,133.1988,133.071,133.1988,54924.0
2024-03-19 14:45:00,135.54,135.83,135.53,135.72,79351.0,133.1988,133.4838,133.1889,133.3757,79351.0
2024-03-19 14:50:00,135.7,135.72,135.44,135.47,72537.0,133.356,133.3757,133.1005,133.13,72537.0
2024-03-19 14:55:00,135.47,135.71,135.37,135.58,77365.0,133.13,133.3658,133.0317,133.2381,77365.0
2024-03-19 15:00:00,135.58,135.68,135.36,135.36,65251.0,133.2381,133.3364,133.0219,133.0219,65251.0
2024-03-19 15:05:00,135.37,135.38,135.01,135.02,63061.0,133.0317,133.0415,132.6779,132.6878,63061.0
2024-03-19 15:10:00,135.02,135.16,134.86,134.89,63505.0,132.6878,132.8253,132.5305,132.56,63505.0
2024-03-19 15:15:00,134.89,135.04,134.72,134.95,83720.0,132.56,132.7074,132.3929,132.619,83720.0
2024-03-19 15:20:00,134.95,135.07,134.67,134.85,122105.0,132.619,132.7369,132.3438,132.5207,122105.0
2024-03-19 15:25:00,134.85,134.96,134.76,134.87,83225.0,132.5207,132.6288,132.4322,132.5403,83225.0
2024-03-19 15:30:00,134.86,134.92,134.72,134.75,71508.0,132.5305,132.5895,132.3929,132.4224,71508.0
2024-03-19 15:35:00,134.76,135.18,134.76,135.17,77450.0,132.4322,132.845,132.4322,132.8352,77450.0
2024-03-19 15:40:00,135.18,135.3,135.14,135.21,96335.0,132.845,132.9629,132.8057,132.8745,96335.0
2024-03-19 15:45:00,135.21,135.45,135.14,135.41,115717.0,132.8745,133.1103,132.8057,133.071,115717.0
2024-03-19 15:50:00,135.4,135.43,135.22,135.36,156268.0,133.0612,133.0907,132.8843,133.0219,156268.0
2024-03-19 15:55:00,135.37,135.38,134.86,134.88,909383.0,133.0317,133.0415,132.5305,132.5502,909383.0
2024-03-20 09:30:00,136.53,137.19,136.17,136.25,574251.0,134.1717,134.8203,133.8179,133.8965,574251.0
2024-03-20 09:35:00,136.23,136.76,135.81,136.0,293013.0,133.8769,134.3977,133.4641,133.6508,293013.0
2024-03-20 09:40:00,135.94,136.23,135.58,135.81,146045.0,133.5919,133.8769,133.2381,133.4641,146045.0
2024-03-20 09:45:00,135.85,136.36,135.74,136.34,127384.0,133.5034,134.0046,133.3953,133.985,127384.0
2024-03-20 09:50:00,136.36,137.09,136.29,136.83,284817.0,134.0046,134.722,133.9358,134.4665,284817.0
2024-03-20 09:55:00,136.83,136.96,136.3,136.48,158869.0,134.4665,134.5942,133.9456,134.1225,158869.0
2024-03-20 10:00:00,136.46,136.53,135.83,135.83,171651.0,134.1029,134.1717,133.4838,133.4838,171651.0
2024-03-20 10:05:00,135.86,136.21,135.74,135.79,71417.0,133.5132,133.8572,133.3953,133.4445,71417.0
2024-03-20 10:10:00,135.79,135.97,135.7,135.79,51609.0,133.4445,133.6213,133.356,133.4445,51609.0
2024-03-20 10:15:00,135.79,136.07,135.75,135.78,62300.0,133.4445,133.7196,133.4051,133.4346,62300.0
2024-03-20 10:20:00,135.77,135.94,135.63,135.78,63474.0,133.4248,133.5919,133.2872,133.4346,63474.0
2024-03-20 10:25:00,135.76,135.93,135.59,135.66,62466.0,133.415,133.582,133.2479,133.3167,62466.0
2024-03-20 10:30:00,135.68,135.74,135.35,135.56,106352.0,133.3364,133.3953,133.0121,133.2184,106352.0
2024-03-20 10:35:00,135.58,135.58,135.25,135.28,121659.0,133.2381,133.2381,132.9138,132.9433,121659.0
2024-03-20 10:40:00,135.28,135.56,135.15,135.44,70613.0,132.9433,133.2184,132.8155,133.1005,70613.0
2024-03-20 10:45:00,135.43,135.45,135.16,135.24,74612.0,133.0907,133.1103,132.8253,132.904,74612.0
2024-03-20 10:50:00,135.24,135.56,135.22,135.31,50564.0,132.904,133.2184,132.8843,132.9727,50564.0
2024-03-20 10:55:00,135.35,135.58,135.32,135.36,40040.0,133.0121,133.2381,132.9826,133.0219,40040.0
2024-03-20 11:00:00,135.37,135.54,135.31,135.45,61420.0,133.0317,133.1988,132.9727,133.1103,61420.0
2024-03-20 11:05:00,135.44,135.48,135.2,135.23,41915.0,133.1005,133.1398,132.8646,132.8941,41915.0
2024-03-20 11:10:00,135.25,135.34,135.13,135.2,42810.0,132.9138,133.0022,132.7959,132.8646,42810.0
2024-03-20 11:15:00,135.18,135.33,135.13,135.17,45868.0,132.845,132.9924,132.7959,132.8352,45868.0
2024-03-20 11:20:00,135.17,135.22,135.07,135.11,44671.0,132.8352,132.8843,132.7369,132.7762,44671.0
2024-03-20 11:25:00,135.11,135.42,135.1,135.3,37198.0,132.7762,133.0808,132.7664,132.9629,37198.0
2024-03-20 11:30:00,135.29,135.35,135.13,135.32,26104.0,132.9531,133.0121,132.7959,132.9826,26104.0
2024-03-20 11:35:00,135.36,135.54,135.28,135.41,65652.0,133.0219,133.1988,132.9433,133.071,65652.0
2024-03-20 11:40:00,135.42,135.5,135.36,135.36,47107.0,133.0808,133.1595,133.0219,133.0219,47107.0
2024-03-20 11:45:00,135.35,135.45,135.26,135.41,349515.0,133.0121,133.1103,132.9236,133.071,349515.0
2024-03-20 11:50:00,135.38,135.6,135.31,135.46,51353.0,133.0415,133.2577,132.9727,133.1202,51353.0
2024-03-20 11:55:00,135.46,135.58,135.36,135.47,146335.0,133.1202,133.2381,133.0219,133.13,146335.0
2024-03-20 12:00:00,135.44,135.6,135.35,135.39,172013.0,133.1005,133.2577,133.0121,133.0514,172013.0
2024-03-20 12:05:00,135.4,135.59,135.37,135.41,35632.0,133.0612,133.2479,133.0317,133.071,35632.0
2024-03-20 12:10:00,135.43,135.51,135.26,135.33,25965.0,133.0907,133.1693,132.9236,132.9924,25965.0
2024-03-20 12:15:00,135.33,135.33,135.09,135.23,67261.0,132.9924,132.9924,132.7565,132.8941,67261.0
2024-03-20 12:20:00,135.24,135.32,135.08,135.32,101316.0,132.904,132.9826,132.7467,132.9826,101316.0
2024-03-20 12:25:00,135.32,135.42,135.21,135.25,26726.0,132.9826,133.0808,132.8745,132.9138,26726.0
2024-03-20 12:30:00,135.22,135.29,135.07,135.28,34863.0,132.8843,132.9531,132.7369,132.9433,34863.0
2024-03-20 12:35:00,135.28,135.4,135.22,135.36,26314.0,132.9433,133.0612,132.8843,133.0219,26314.0
2024-03-20 12:40:00,135.35,135.43,135.28,135.28,15999.0,133.0121,133.0907,132.9433,132.9433,15999.0
2024-03-20 12:45:00,135.29,135.34,135.22,135.23,44543.0,132.9531,133.0022,132.8843,132.8941,44543.0
2024-03-20 12:50:00,135.25,135.25,135.01,135.19,52087.0,132.9138,132.9138,132.6779,132.8548,52087.0
2024-03-20 12:55:00,135.18,135.32,135.14,135.27,26866.0,132.845,132.9826,132.8057,132.9334,26866.0
2024-03-20 13:00:00,135.3,135.42,135.2,135.34,35796.0,132.9629,133.0808,132.8646,133.0022,35796.0
2024-03-20 13:05:00,135.34,135.5,135.32,135.44,23416.0,133.0022,133.1595,132.9826,133.1005,23416.0
2024-03-20 13:10:00,135.45,135.5,135.29,135.31,29154.0,133.1103,133.1595,132.9531,132.9727,29154.0
2024-03-20 13:15:00,135.3,135.46,135.21,135.43,27054.0,132.9629,133.1202,132.8745,133.0907,27054.0
2024-03-20 13:20:00,135.44,135.46,135.22,135.24,27495.0,133.1005,133.1202,132.8843,132.904,27495.0
2024-03-20 13:25:00,135.25,135.45,135.24,135.32,42193.0,132.9138,133.1103,132.904,132.9826,42193.0
2024-03-20 13:30:00,135.32,135.41,135.29,135.35,25007.0,132.9826,133.071,132.9531,133.0121,25007.0
2024-03-20 13:35:00,135.36,135.43,135.23,135.37,27160.0,133.0219,133.0907,132.8941,133.0317,27160.0
2024-03-20 13:40:00,135.35,135.39,135.2,135.25,45286.0,133.0121,133.0514,132.8646,132.9138,45286.0
2024-03-20 13:45:00,135.25,135.41,135.1,135.41,54764.0,132.9138,133.071,132.7664,133.071,54764.0
2024-03-20 13:50:00,135.42,135.51,135.34,135.45,44763.0,133.0808,133.1693,133.0022,133.1103,44763.0
2024-03-20 13:55:00,135.46,135.6,135.4,135.6,37060.0,133.1202,133.2577,133.0612,133.2577,37060.0
2024-03-20 14:00:00,135.6,136.53,135.6,136.45,166059.0,133.2577,134.1717,133.2577,134.0931,166059.0
2024-03-20 14:05:00,136.44,136.85,136.08,136.14,104013.0,134.0832,134.4861,133.7294,133.7884,104013.0
2024-03-20 14:10:00,136.16,136.5,136.12,136.21,78181.0,133.8081,134.1422,133.7688,133.8572,78181.0
2024-03-20 14:15:00,136.23,136.25,135.95,136.16,61415.0,133.8769,133.8965,133.6017,133.8081,61415.0
2024-03-20 14:20:00,136.13,136.41,136.05,136.3,56636.0,133.7786,134.0537,133.7,133.9456,56636.0
2024-03-20 14:25:00,136.28,136.38,136.2,136.32,99990.0,133.926,134.0243,133.8474,133.9653,99990.0
2024-03-20 14:30:00,136.32,136.47,135.83,135.84,87026.0,133.9653,134.1127,133.4838,133.4936,87026.0
2024-03-20 14:35:00,135.85,136.28,135.7,136.18,101975.0,133.5034,133.926,133.356,133.8277,101975.0
2024-03-20 14:40:00,136.19,136.52,136.03,136.37,117081.0,133.8375,134.1618,133.6803,134.0144,117081.0
2024-03-20 14:45:00,136.42,136.56,136.37,136.5,267134.0,134.0636,134.2012,134.0144,134.1422,267134.0
2024-03-20 14:50:00,136.49,136.51,136.23,136.48,149968.0,134.1324,134.152,133.8769,134.1225,149968.0
2024-03-20 14:55:00,136.5,136.56,136.18,136.34,90890.0,134.1422,134.2012,133.8277,133.985,90890.0
2024-03-20 15:00:00,136.34,136.55,136.34,136.48,192521.0,133.985,134.1913,133.985,134.1225,192521.0
2024-03-20 15:05:00,136.49,137.15,136.47,136.96,229750.0,134.1324,134.781,134.1127,134.5942,229750.0
2024-03-20 15:10:00,136.97,137.09,136.79,136.84,81765.0,134.6041,134.722,134.4272,134.4763,81765.0
2024-03-20 15:15:00,136.85,137.05,136.82,136.99,102181.0,134.4861,134.6827,134.4567,134.6237,102181.0
2024-03-20 15:20:00,137.0,137.03,136.88,137.0,115891.0,134.6335,134.663,134.5156,134.6335,115891.0
2024-03-20 15:25:00,137.0,137.02,136.88,137.0,122040.0,134.6335,134.6532,134.5156,134.6335,122040.0
2024-03-20 15:30:00,137.0,137.3,136.93,137.3,220434.0,134.6335,134.9284,134.5648,134.9284,220434.0
2024-03-20 15:35:00,137.27,137.31,136.9,137.02,130329.0,134.8989,134.9382,134.5353,134.6532,130329.0
2024-03-20 15:40:00,137.01,137.14,136.62,136.62,109990.0,134.6434,134.7711,134.2601,134.2601,109990.0
2024-03-20 15:45:00,136.63,136.84,136.57,136.68,188656.0,134.2699,134.4763,134.211,134.3191,188656.0
2024-03-20 15:50:00,136.65,136.99,136.6,136.74,279873.0,134.2896,134.6237,134.2405,134.378,279873.0
2024-03-20 15:55:00,136.73,136.96,136.68,136.77,695287.0,134.3682,134.5942,134.3191,134.4075,695287.0
2024-03-21 09:30:00,142.55,142.6,140.75,140.89,1404246.0,140.0877,140.1368,138.3188,138.4564,1404246.0
2024-03-21 09:35:00,140.83,141.35,140.17,141.21,587350.0,138.3974,138.9084,137.7488,138.7708,587350.0
2024-03-21 09:40:00,141.19,141.55,140.62,140.84,248848.0,138.7512,139.105,138.191,138.4072,248848.0
2024-03-21 09:45:00,140.84,141.44,140.3,140.42,316000.0,138.4072,138.9969,137.8765,137.9945,316000.0
2024-03-21 09:50:00,140.36,140.94,140.34,140.82,218352.0,137.9355,138.5055,137.9159,138.3876,218352.0
2024-03-21 09:55:00,140.84,141.13,140.6,140.85,218843.0,138.4072,138.6922,138.1714,138.417,218843.0
2024-03-21 10:00:00,140.79,140.95,140.47,140.93,213080.0,138.3581,138.5153,138.0436,138.4957,213080.0
2024-03-21 10:05:00,140.88,141.05,140.54,140.7,220218.0,138.4465,138.6136,138.1124,138.2696,220218.0
2024-03-21 10:10:00,140.73,141.17,140.58,140.91,269198.0,138.2991,138.7315,138.1517,138.476,269198.0
2024-03-21 10:15:00,140.95,141.53,140.89,141.5,222915.0,138.5153,139.0853,138.4564,139.0558,222915.0
2024-03-21 10:20:00,141.52,141.59,141.26,141.4,259719.0,139.0755,139.1443,138.82,138.9575,259719.0
2024-03-21 10:25:00,141.39,141.51,140.83,140.91,283929.0,138.9477,139.0656,138.3974,138.476,283929.0
2024-03-21 10:30:00,140.93,141.09,140.61,140.92,182255.0,138.4957,138.6529,138.1812,138.4858,182255.0
2024-03-21 10:35:00,140.92,141.0,140.66,140.77,100036.0,138.4858,138.5645,138.2303,138.3384,100036.0
2024-03-21 10:40:00,140.75,140.9,140.52,140.68,86812.0,138.3188,138.4662,138.0927,138.25,86812.0
2024-03-21 10:45:00,140.7,141.11,140.6,141.03,97382.0,138.2696,138.6726,138.1714,138.5939,97382.0
2024-03-21 10:50:00,140.98,141.15,140.77,141.0,80669.0,138.5448,138.7119,138.3384,138.5645,80669.0
2024-03-21 10:55:00,140.99,141.03,140.72,140.81,220800.0,138.5546,138.5939,138.2893,138.3777,220800.0
2024-03-21 11:00:00,140.83,141.18,140.7,140.72,148486.0,138.3974,138.7413,138.2696,138.2893,148486.0
2024-03-21 11:05:00,140.7,140.81,140.33,140.43,127638.0,138.2696,138.3777,137.906,138.0043,127638.0
2024-03-21 11:10:00,140.43,140.8,140.4,140.78,64270.0,138.0043,138.3679,137.9748,138.3483,64270.0
2024-03-21 11:15:00,140.77,140.94,140.72,140.86,93552.0,138.3384,138.5055,138.2893,138.4269,93552.0
2024-03-21 11:20:00,140.83,140.99,140.83,140.93,63137.0,138.3974,138.5546,138.3974,138.4957,63137.0
2024-03-21 11:25:00,140.92,140.97,140.74,140.83,83042.0,138.4858,138.535,138.3089,138.3974,83042.0
2024-03-21 11:30:00,140.8,140.87,140.62,140.62,66801.0,138.3679,138.4367,138.191,138.191,66801.0
2024-03-21 11:35:00,140.64,140.85,140.61,140.74,69595.0,138.2107,138.417,138.1812,138.3089,69595.0
2024-03-21 11:40:00,140.74,140.78,140.57,140.62,57803.0,138.3089,138.3483,138.1419,138.191,57803.0
2024-03-21 11:45:00,140.61,140.78,140.44,140.77,68718.0,138.1812,138.3483,138.0141,138.3384,68718.0
2024-03-21 11:50:00,140.75,140.9,140.74,140.81,92847.0,138.3188,138.4662,138.3089,138.3777,92847.0
2024-03-21 11:55:00,140.82,140.88,140.7,140.75,84375.0,138.3876,138.4465,138.2696,138.3188,84375.0
2024-03-21 12:00:00,140.76,140.85,140.65,140.8,59820.0,138.3286,138.417,138.2205,138.3679,59820.0
2024-03-21 12:05:00,140.8,140.89,140.77,140.85,96903.0,138.3679,138.4564,138.3384,138.417,96903.0
2024-03-21 12:10:00,140.83,141.16,140.78,141.05,289302.0,138.3974,138.7217,138.3483,138.6136,289302.0
2024-03-21 12:15:00,141.04,141.23,140.96,140.99,154146.0,138.6038,138.7905,138.5251,138.5546,154146.0
2024-03-21 12:20:00,140.99,141.09,140.84,140.93,113713.0,138.5546,138.6529,138.4072,138.4957,113713.0
2024-03-21 12:25:00,140.92,141.19,140.9,141.17,77991.0,138.4858,138.7512,138.4662,138.7315,77991.0
2024-03-21 12:30:00,141.17,141.24,140.97,141.09,113421.0,138.7315,138.8003,138.535,138.6529,113421.0
2024-03-21 12:35:00,141.1,141.36,141.09,141.35,82762.0,138.6627,138.9182,138.6529,138.9084,82762.0
2024-03-21 12:40:00,141.34,141.36,141.19,141.26,122285.0,138.8986,138.9182,138.7512,138.82,122285.0
2024-03-21 12:45:00,141.25,141.3,140.91,140.97,164128.0,138.8101,138.8593,138.476,138.535,164128.0
2024-03-21 12:50:00,140.99,141.05,140.87,140.97,48583.0,138.5546,138.6136,138.4367,138.535,48583.0
2024-03-21 12:55:00,140.94,140.95,140.77,140.8,60331.0,138.5055,138.5153,138.3384,138.3679,60331.0
2024-03-21 13:00:00,140.79,140.81,140.56,140.76,67311.0,138.3581,138.3777,138.1321,138.3286,67311.0
2024-03-21 13:05:00,140.78,140.85,140.67,140.7,37704.0,138.3483,138.417,138.2402,138.2696,37704.0
2024-03-21 13:10:00,140.71,140.85,140.66,140.72,28049.0,138.2795,138.417,138.2303,138.2893,28049.0
2024-03-21 13:15:00,140.72,140.89,140.59,140.75,38894.0,138.2893,138.4564,138.1615,138.3188,38894.0
2024-03-21 13:20:00,140.79,140.89,140.72,140.79,35959.0,138.3581,138.4564,138.2893,138.3581,35959.0
2024-03-21 13:25:00,140.8,140.91,140.77,140.8,37000.0,138.3679,138.476,138.3384,138.3679,37000.0
2024-03-21 13:30:00,140.78,140.79,140.61,140.61,53847.0,138.3483,138.3581,138.1812,138.1812,53847.0
2024-03-21 13:35:00,140.63,140.74,140.54,140.65,52811.0,138.2008,138.3089,138.1124,138.2205,52811.0
2024-03-21 13:40:00,140.66,140.68,140.53,140.55,38912.0,138.2303,138.25,138.1026,138.1222,38912.0
2024-03-21 13:45:00,140.56,140.62,140.41,140.53,74985.0,138.1321,138.191,137.9846,138.1026,74985.0
2024-03-21 13:50:00,140.56,140.61,140.11,140.14,111270.0,138.1321,138.1812,137.6898,137.7193,111270.0
2024-03-21 13:55:00,140.12,140.27,140.01,140.26,132124.0,137.6997,137.8471,137.5916,137.8372,132124.0
2024-03-21 14:00:00,140.24,140.25,139.89,140.03,187251.0,137.8176,137.8274,137.4736,137.6112,187251.0
2024-03-21 14:05:00,140.09,140.21,139.7,139.72,62190.0,137.6702,137.7881,137.2869,137.3066,62190.0
2024-03-21 14:10:00,139.72,139.93,139.63,139.73,142083.0,137.3066,137.5129,137.2181,137.3164,142083.0
2024-03-21 14:15:00,139.75,139.78,139.61,139.76,74241.0,137.336,137.3655,137.1985,137.3459,74241.0
2024-03-21 14:20:00,139.74,139.96,139.74,139.95,53715.0,137.3262,137.5424,137.3262,137.5326,53715.0
2024-03-21 14:25:00,139.95,140.22,139.95,140.12,80641.0,137.5326,137.7979,137.5326,137.6997,80641.0
2024-03-21 14:30:00,140.11,140.15,139.87,139.88,72342.0,137.6898,137.7291,137.454,137.4638,72342.0
2024-03-21 14:35:00,139.88,139.89,139.45,139.63,222022.0,137.4638,137.4736,137.0412,137.2181,222022.0
2024-03-21 14:40:00,139.61,139.76,139.38,139.76,97821.0,137.1985,137.3459,136.9724,137.3459,97821.0
2024-03-21 14:45:00,139.75,139.91,139.74,139.77,51299.0,137.336,137.4933,137.3262,137.3557,51299.0
2024-03-21 14:50:00,139.77,139.82,139.68,139.72,93607.0,137.3557,137.4048,137.2673,137.3066,93607.0
2024-03-21 14:55:00,139.71,139.71,139.25,139.45,100981.0,137.2967,137.2967,136.8447,137.0412,100981.0
2024-03-21 15:00:00,139.47,139.48,139.14,139.3,97410.0,137.0609,137.0707,136.7366,136.8938,97410.0
2024-03-21 15:05:00,139.3,139.37,139.15,139.37,110904.0,136.8938,136.9626,136.7464,136.9626,110904.0
2024-03-21 15:10:00,139.35,139.48,139.21,139.34,96294.0,136.943,137.0707,136.8054,136.9331,96294.0
2024-03-21 15:15:00,139.34,139.49,139.22,139.28,143756.0,136.9331,137.0805,136.8152,136.8742,143756.0
2024-03-21 15:20:00,139.3,139.35,139.05,139.14,126921.0,136.8938,136.943,136.6481,136.7366,126921.0
2024-03-21 15:25:00,139.13,139.31,139.04,139.26,114020.0,136.7268,136.9036,136.6383,136.8545,114020.0
2024-03-21 15:30:00,139.27,139.68,139.23,139.32,177107.0,136.8643,137.2673,136.825,136.9135,177107.0
2024-03-21 15:35:00,139.32,139.54,139.19,139.53,182978.0,136.9135,137.1297,136.7857,137.1198,182978.0
2024-03-21 15:40:00,139.52,139.7,139.48,139.53,144293.0,137.11,137.2869,137.0707,137.1198,144293.0
2024-03-21 15:45:00,139.53,139.65,139.33,139.65,287020.0,137.1198,137.2378,136.9233,137.2378,287020.0
2024-03-21 15:50:00,139.66,139.88,139.6,139.73,303053.0,137.2476,137.4638,137.1886,137.3164,303053.0
2024-03-21 15:55:00,139.72,139.78,139.4,139.45,548044.0,137.3066,137.3655,136.9921,137.0412,548044.0
2024-03-22 09:30:00,139.4,140.53,139.11,140.52,483517.0,136.9921,138.1026,136.7071,138.0927,483517.0
2024-03-22 09:35:00,140.5,140.92,140.28,140.79,248944.0,138.0731,138.4858,137.8569,138.3581,248944.0
2024-03-22 09:40:00,140.78,141.13,140.58,140.71,286863.0,138.3483,138.6922,138.1517,138.2795,286863.0
2024-03-22 09:45:00,140.7,141.11,140.39,140.45,187006.0,138.2696,138.6726,137.965,138.024,187006.0
2024-03-22 09:50:00,140.44,140.56,140.03,140.41,93396.0,138.0141,138.1321,137.6112,137.9846,93396.0
2024-03-22 09:55:00,140.44,140.96,140.43,140.61,108693.0,138.0141,138.5251,138.0043,138.1812,108693.0
2024-03-22 10:00:00,140.55,140.98,140.55,140.94,107628.0,138.1222,138.5448,138.1222,138.5055,107628.0
2024-03-22 10:05:00,140.94,141.06,140.66,140.66,77963.0,138.5055,138.6234,138.2303,138.2303,77963.0
2024-03-22 10:10:00,140.67,140.99,140.6,140.79,187803.0,138.2402,138.5546,138.1714,138.3581,187803.0
2024-03-22 10:15:00,140.81,141.08,140.65,140.8,186881.0,138.3777,138.6431,138.2205,138.3679,186881.0
2024-03-22 10:20:00,140.8,140.98,140.15,140.33,129271.0,138.3679,138.5448,137.7291,137.906,129271.0
2024-03-22 10:25:00,140.28,140.78,140.27,140.68,128597.0,137.8569,138.3483,137.8471,138.25,128597.0
2024-03-22 10:30:00,140.72,140.77,140.35,140.53,53639.0,138.2893,138.3384,137.9257,138.1026,53639.0
2024-03-22 10:35:00,140.54,140.56,140.16,140.27,68577.0,138.1124,138.1321,137.739,137.8471,68577.0
2024-03-22 10:40:00,140.31,140.32,139.75,139.84,92421.0,137.8864,137.8962,137.336,137.4245,92421.0
2024-03-22 10:45:00,139.83,140.0,139.76,139.9,142713.0,137.4147,137.5817,137.3459,137.4835,142713.0
2024-03-22 10:50:00,139.91,140.14,139.7,140.14,90052.0,137.4933,137.7193,137.2869,137.7193,90052.0
2024-03-22 10:55:00,140.17,140.3,140.04,140.28,35835.0,137.7488,137.8765,137.621,137.8569,35835.0
2024-03-22 11:00:00,140.3,140.62,140.23,140.51,62284.0,137.8765,138.191,137.8078,138.0829,62284.0
2024-03-22 11:05:00,140.48,140.7,140.45,140.55,89301.0,138.0534,138.2696,138.024,138.1222,89301.0
2024-03-22 11:10:00,140.53,141.06,140.5,140.73,143619.0,138.1026,138.6234,138.0731,138.2991,143619.0
2024-03-22 11:15:00,140.72,140.93,140.72,140.79,67025.0,138.2893,138.4957,138.2893,138.3581,67025.0
2024-03-22 11:20:00,140.79,141.09,140.6,141.09,133061.0,138.3581,138.6529,138.1714,138.6529,133061.0
2024-03-22 11:25:00,141.08,141.34,140.95,141.04,218639.0,138.6431,138.8986,138.5153,138.6038,218639.0
2024-03-22 11:30:00,141.0,141.05,140.79,140.89,78271.0,138.5645,138.6136,138.3581,138.4564,78271.0
2024-03-22 11:35:00,140.88,140.9,140.54,140.57,56105.0,138.4465,138.4662,138.1124,138.1419,56105.0
2024-03-22 11:40:00,140.54,140.56,140.27,140.3,91463.0,138.1124,138.1321,137.8471,137.8765,91463.0
2024-03-22 11:45:00,140.3,140.82,140.28,140.55,66978.0,137.8765,138.3876,137.8569,138.1222,66978.0
2024-03-22 11:50:00,140.57,140.68,140.39,140.56,45297.0,138.1419,138.25,137.965,138.1321,45297.0
2024-03-22 11:55:00,140.58,140.89,140.49,140.86,51219.0,138.1517,138.4564,138.0633,138.4269,51219.0
2024-03-22 12:00:00,140.82,140.86,140.47,140.5,75503.0,138.3876,138.4269,138.0436,138.0731,75503.0
2024-03-22 12:05:00,140.49,140.74,140.45,140.57,117385.0,138.0633,138.3089,138.024,138.1419,117385.0
2024-03-22 12:10:00,140.58,140.7,140.39,140.4,70668.0,138.1517,138.2696,137.965,137.9748,70668.0
2024-03-22 12:15:00,140.39,140.7,140.27,140.66,73325.0,137.965,138.2696,137.8471,138.2303,73325.0
2024-03-22 12:20:00,140.69,140.87,140.69,140.74,128629.0,138.2598,138.4367,138.2598,138.3089,128629.0
2024-03-22 12:25:00,140.74,140.79,140.7,140.74,85103.0,138.3089,138.3581,138.2696,138.3089,85103.0
2024-03-22 12:30:00,140.73,140.76,140.35,140.39,77695.0,138.2991,138.3286,137.9257,137.965,77695.0
2024-03-22 12:35:00,140.38,140.67,140.35,140.53,52324.0,137.9552,138.2402,137.9257,138.1026,52324.0
2024-03-22 12:40:00,140.53,140.77,140.53,140.68,44217.0,138.1026,138.3384,138.1026,138.25,44217.0
2024-03-22 12:45:00,140.69,140.79,140.68,140.74,50461.0,138.2598,138.3581,138.25,138.3089,50461.0
2024-03-22 12:50:00,140.75,140.93,140.71,140.86,46080.0,138.3188,138.4957,138.2795,138.4269,46080.0
2024-03-22 12:55:00,140.88,140.92,140.8,140.9,92725.0,138.4465,138.4858,138.3679,138.4662,92725.0
2024-03-22 13:00:00,140.92,141.1,140.92,140.97,74713.0,138.4858,138.6627,138.4858,138.535,74713.0
2024-03-22 13:05:00,140.97,141.06,140.88,140.99,62597.0,138.535,138.6234,138.4465,138.5546,62597.0
2024-03-22 13:10:00,140.97,141.14,140.92,141.05,68570.0,138.535,138.702,138.4858,138.6136,68570.0
2024-03-22 13:15:00,141.06,141.32,141.01,141.25,89590.0,138.6234,138.8789,138.5743,138.8101,89590.0
2024-03-22 13:20:00,141.24,141.24,140.92,141.03,84991.0,138.8003,138.8003,138.4858,138.5939,84991.0
2024-03-22 13:25:00,141.05,141.28,140.96,141.27,59076.0,138.6136,138.8396,138.5251,138.8298,59076.0
2024-03-22 13:30:00,141.27,141.28,141.11,141.18,84642.0,138.8298,138.8396,138.6726,138.7413,84642.0
2024-03-22 13:35:00,141.17,141.18,140.94,140.96,59468.0,138.7315,138.7413,138.5055,138.5251,59468.0
2024-03-22 13:40:00,140.94,141.06,140.87,141.05,44954.0,138.5055,138.6234,138.4367,138.6136,44954.0
2024-03-22 13:45:00,141.06,141.15,140.97,141.06,61264.0,138.6234,138.7119,138.535,138.6234,61264.0
2024-03-22 13:50:00,141.07,141.23,141.07,141.15,72719.0,138.6332,138.7905,138.6332,138.7119,72719.0
2024-03-22 13:55:00,141.13,141.23,140.98,140.98,86089.0,138.6922,138.7905,138.5448,138.5448,86089.0
2024-03-22 14:00:00,140.97,140.99,140.81,140.91,40818.0,138.535,138.5546,138.3777,138.476,40818.0
2024-03-22 14:05:00,140.92,140.92,140.71,140.75,55717.0,138.4858,138.4858,138.2795,138.3188,55717.0
2024-03-22 14:10:00,140.75,140.9,140.74,140.77,58968.0,138.3188,138.4662,138.3089,138.3384,58968.0
2024-03-22 14:15:00,140.76,140.79,140.56,140.56,64436.0,138.3286,138.3581,138.1321,138.1321,64436.0
2024-03-22 14:20:00,140.57,140.77,140.55,140.75,87391.0,138.1419,138.3384,138.1222,138.3188,87391.0
2024-03-22 14:25:00,140.74,141.0,140.74,140.97,81403.0,138.3089,138.5645,138.3089,138.535,81403.0
2024-03-22 14:30:00,140.99,140.99,140.72,140.87,40925.0,138.5546,138.5546,138.2893,138.4367,40925.0
2024-03-22 14:35:00,140.87,140.88,140.73,140.79,24578.0,138.4367,138.4465,138.2991,138.3581,24578.0
2024-03-22 14:40:00,140.77,140.9,140.77,140.81,25520.0,138.3384,138.4662,138.3384,138.3777,25520.0
2024-03-22 14:45:00,140.82,140.87,140.74,140.75,32447.0,138.3876,138.4367,138.3089,138.3188,32447.0
2024-03-22 14:50:00,140.76,140.76,140.58,140.75,33956.0,138.3286,138.3286,138.1517,138.3188,33956.0
2024-03-22 14:55:00,140.75,140.83,140.7,140.8,21925.0,138.3188,138.3974,138.2696,138.3679,21925.0
2024-03-22 15:00:00,140.8,140.8,140.54,140.56,32119.0,138.3679,138.3679,138.1124,138.1321,32119.0
2024-03-22 15:05:00,140.57,140.63,140.47,140.52,40313.0,138.1419,138.2008,138.0436,138.0927,40313.0
2024-03-22 15:10:00,140.56,140.56,140.26,140.38,45431.0,138.1321,138.1321,137.8372,137.9552,45431.0
2024-03-22 15:15:00,140.36,140.41,140.21,140.32,57113.0,137.9355,137.9846,137.7881,137.8962,57113.0
2024-03-22 15:20:00,140.32,140.38,140.22,140.25,45472.0,137.8962,137.9552,137.7979,137.8274,45472.0
2024-03-22 15:25:00,140.29,140.46,140.29,140.39,34901.0,137.8667,138.0338,137.8667,137.965,34901.0
2024-03-22 15:30:00,140.38,140.43,140.18,140.22,46689.0,137.9552,138.0043,137.7586,137.7979,46689.0
2024-03-22 15:35:00,140.23,140.43,140.18,140.43,39874.0,137.8078,138.0043,137.7586,138.0043,39874.0
2024-03-22 15:40:00,140.43,140.7,140.39,140.66,83959.0,138.0043,138.2696,137.965,138.2303,83959.0
2024-03-22 15:45:00,140.67,140.86,140.59,140.77,92553.0,138.2402,138.4269,138.1615,138.3384,92553.0
2024-03-22 15:50:00,140.75,140.98,140.69,140.9,136382.0,138.3188,138.5448,138.2598,138.4662,136382.0
2024-03-22 15:55:00,140.88,140.94,140.56,140.56,329719.0,138.4465,138.5055,138.1321,138.1321,329719.0
2024-03-25 09:30:00,140.1,140.34,139.26,140.06,555119.0,137.68,137.9159,136.8545,137.6407,555119.0
2024-03-25 09:35:00,140.07,140.42,139.67,140.22,208682.0,137.6505,137.9945,137.2574,137.7979,208682.0
2024-03-25 09:40:00,140.18,140.2,139.39,139.78,155687.0,137.7586,137.7783,136.9823,137.3655,155687.0
2024-03-25 09:45:00,139.75,140.14,139.57,139.94,96148.0,137.336,137.7193,137.1592,137.5228,96148.0
2024-03-25 09:50:00,139.93,140.33,139.91,140.28,111874.0,137.5129,137.906,137.4933,137.8569,111874.0
2024-03-25 09:55:00,140.28,140.64,139.99,140.01,148535.0,137.8569,138.2107,137.5719,137.5916,148535.0
2024-03-25 10:00:00,140.01,140.04,139.68,139.87,100234.0,137.5916,137.621,137.2673,137.454,100234.0
2024-03-25 10:05:00,139.87,140.68,139.83,140.62,148034.0,137.454,138.25,137.4147,138.191,148034.0
2024-03-25 10:10:00,140.62,141.04,140.4,140.9,155728.0,138.191,138.6038,137.9748,138.4662,155728.0
2024-03-25 10:15:00,140.9,141.25,140.61,141.02,132994.0,138.4662,138.8101,138.1812,138.5841,132994.0
2024-03-25 10:20:00,140.95,141.06,140.62,140.64,93649.0,138.5153,138.6234,138.191,138.2107,93649.0
2024-03-25 10:25:00,140.64,140.94,140.64,140.79,73730.0,138.2107,138.5055,138.2107,138.3581,73730.0
2024-03-25 10:30:00,140.78,140.95,140.56,140.74,85561.0,138.3483,138.5153,138.1321,138.3089,85561.0
2024-03-25 10:35:00,140.74,140.8,140.33,140.45,83347.0,138.3089,138.3679,137.906,138.024,83347.0
2024-03-25 10:40:00,140.43,140.63,140.31,140.36,41333.0,138.0043,138.2008,137.8864,137.9355,41333.0
2024-03-25 10:45:00,140.35,140.36,139.86,139.99,100572.0,137.9257,137.9355,137.4441,137.5719,100572.0
2024-03-25 10:50:00,139.98,140.16,139.8,139.98,92008.0,137.5621,137.739,137.3852,137.5621,92008.0
2024-03-25 10:55:00,139.96,140.2,139.91,140.08,46781.0,137.5424,137.7783,137.4933,137.6603,46781.0
2024-03-25 11:00:00,140.06,140.45,140.01,140.42,96958.0,137.6407,138.024,137.5916,137.9945,96958.0
2024-03-25 11:05:00,140.43,140.9,140.38,140.9,152472.0,138.0043,138.4662,137.9552,138.4662,152472.0
2024-03-25 11:10:00,140.91,140.96,140.75,140.88,94384.0,138.476,138.5251,138.3188,138.4465,94384.0
2024-03-25 11:15:00,140.89,141.21,140.86,141.1,141566.0,138.4564,138.7708,138.4269,138.6627,141566.0
2024-03-25 11:20:00,141.1,141.27,140.91,141.1,198241.0,138.6627,138.8298,138.476,138.6627,198241.0
2024-03-25 11:25:00,141.08,141.19,140.65,140.81,116813.0,138.6431,138.7512,138.2205,138.3777,116813.0
2024-03-25 11:30:00,140.82,140.84,140.48,140.76,104841.0,138.3876,138.4072,138.0534,138.3286,104841.0
2024-03-25 11:35:00,140.76,141.0,140.61,140.94,90113.0,138.3286,138.5645,138.1812,138.5055,90113.0
2024-03-25 11:40:00,140.94,141.07,140.78,140.82,100116.0,138.5055,138.6332,138.3483,138.3876,100116.0
2024-03-25 11:45:00,140.83,140.97,140.8,140.82,61231.0,138.3974,138.535,138.3679,138.3876,61231.0
2024-03-25 11:50:00,140.8,140.8,140.58,140.69,52396.0,138.3679,138.3679,138.1517,138.2598,52396.0
2024-03-25 11:55:00,140.68,140.74,140.55,140.69,60562.0,138.25,138.3089,138.1222,138.2598,60562.0
2024-03-25 12:00:00,140.68,140.74,140.29,140.32,95793.0,138.25,138.3089,137.8667,137.8962,95793.0
2024-03-25 12:05:00,140.32,140.4,140.03,140.05,62858.0,137.8962,137.9748,137.6112,137.6309,62858.0
2024-03-25 12:10:00,140.06,140.57,140.0,140.56,53419.0,137.6407,138.1419,137.5817,138.1321,53419.0
2024-03-25 12:15:00,140.55,140.67,140.47,140.62,32655.0,138.1222,138.2402,138.0436,138.191,32655.0
2024-03-25 12:20:00,140.62,140.75,140.61,140.7,49064.0,138.191,138.3188,138.1812,138.2696,49064.0
2024-03-25 12:25:00,140.69,140.76,140.64,140.7,25693.0,138.2598,138.3286,138.2107,138.2696,25693.0
2024-03-25 12:30:00,140.72,140.84,140.65,140.83,75813.0,138.2893,138.4072,138.2205,138.3974,75813.0
2024-03-25 12:35:00,140.83,140.95,140.76,140.84,111306.0,138.3974,138.5153,138.3286,138.4072,111306.0
2024-03-25 12:40:00,140.85,141.06,140.81,141.0,100294.0,138.417,138.6234,138.3777,138.5645,100294.0
2024-03-25 12:45:00,141.02,141.08,140.97,140.98,69040.0,138.5841,138.6431,138.535,138.5448,69040.0
2024-03-25 12:50:00,140.99,141.08,140.93,141.03,45182.0,138.5546,138.6431,138.4957,138.5939,45182.0
2024-03-25 12:55:00,141.04,141.07,140.98,141.02,40294.0,138.6038,138.6332,138.5448,138.5841,40294.0
2024-03-25 13:00:00,141.0,141.06,140.98,141.01,49146.0,138.5645,138.6234,138.5448,138.5743,49146.0
2024-03-25 13:05:00,141.0,141.02,140.75,140.83,49840.0,138.5645,138.5841,138.3188,138.3974,49840.0
2024-03-25 13:10:00,140.84,140.98,140.77,140.95,48777.0,138.4072,138.5448,138.3384,138.5153,48777.0
2024-03-25 13:15:00,140.95,141.03,140.92,140.99,25505.0,138.5153,138.5939,138.4858,138.5546,25505.0
2024-03-25 13:20:00,140.96,141.1,140.92,141.04,48610.0,138.5251,138.6627,138.4858,138.6038,48610.0
2024-03-25 13:25:00,141.02,141.09,141.0,141.04,19791.0,138.5841,138.6529,138.5645,138.6038,19791.0
2024-03-25 13:30:00,141.05,141.08,140.96,141.0,82472.0,138.6136,138.6431,138.5251,138.5645,82472.0
2024-03-25 13:35:00,141.0,141.0,140.85,140.97,24620.0,138.5645,138.5645,138.417,138.535,24620.0
2024-03-25 13:40:00,140.97,141.07,140.96,141.03,73336.0,138.535,138.6332,138.5251,138.5939,73336.0
2024-03-25 13:45:00,141.05,141.08,140.92,140.94,47513.0,138.6136,138.6431,138.4858,138.5055,47513.0
2024-03-25 13:50:00,140.95,141.03,140.95,141.0,24228.0,138.5153,138.5939,138.5153,138.5645,24228.0
2024-03-25 13:55:00,141.04,141.2,140.97,141.2,47724.0,138.6038,138.761,138.535,138.761,47724.0
2024-03-25 14:00:00,141.18,141.27,141.14,141.19,71569.0,138.7413,138.8298,138.702,138.7512,71569.0
2024-03-25 14:05:00,141.2,141.5,141.19,141.5,145898.0,138.761,139.0558,138.7512,139.0558,145898.0
2024-03-25 14:10:00,141.47,141.66,141.46,141.65,82157.0,139.0263,139.2131,139.0165,139.2032,82157.0
2024-03-25 14:15:00,141.65,141.68,141.46,141.5,67351.0,139.2032,139.2327,139.0165,139.0558,67351.0
2024-03-25 14:20:00,141.49,141.56,141.47,141.56,20925.0,139.046,139.1148,139.0263,139.1148,20925.0
2024-03-25 14:25:00,141.56,141.68,141.5,141.66,29764.0,139.1148,139.2327,139.0558,139.2131,29764.0
2024-03-25 14:30:00,141.65,141.67,141.48,141.48,32732.0,139.2032,139.2229,139.0362,139.0362,32732.0
2024-03-25 14:35:00,141.47,141.6,141.44,141.47,101403.0,139.0263,139.1541,138.9969,139.0263,101403.0
2024-03-25 14:40:00,141.47,141.5,141.43,141.49,57691.0,139.0263,139.0558,138.987,139.046,57691.0
2024-03-25 14:45:00,141.48,141.52,141.44,141.47,56689.0,139.0362,139.0755,138.9969,139.0263,56689.0
2024-03-25 14:50:00,141.47,141.63,141.44,141.56,26523.0,139.0263,139.1836,138.9969,139.1148,26523.0
2024-03-25 14:55:00,141.55,141.62,141.54,141.54,25492.0,139.105,139.1737,139.0951,139.0951,25492.0
2024-03-25 15:00:00,141.54,141.56,141.32,141.32,44492.0,139.0951,139.1148,138.8789,138.8789,44492.0
2024-03-25 15:05:00,141.32,141.44,141.24,141.26,41790.0,138.8789,138.9969,138.8003,138.82,41790.0
2024-03-25 15:10:00,141.27,141.35,141.11,141.19,44829.0,138.8298,138.9084,138.6726,138.7512,44829.0
2024-03-25 15:15:00,141.2,141.27,141.13,141.14,29889.0,138.761,138.8298,138.6922,138.702,29889.0
2024-03-25 15:20:00,141.14,141.18,140.83,141.05,88418.0,138.702,138.7413,138.3974,138.6136,88418.0
2024-03-25 15:25:00,141.04,141.04,140.83,140.83,38793.0,138.6038,138.6038,138.3974,138.3974,38793.0
2024-03-25 15:30:00,140.83,141.11,140.76,141.0,44111.0,138.3974,138.6726,138.3286,138.5645,44111.0
2024-03-25 15:35:00,141.01,141.05,140.92,140.97,55064.0,138.5743,138.6136,138.4858,138.535,55064.0
2024-03-25 15:40:00,140.98,141.1,140.94,141.01,48230.0,138.5448,138.6627,138.5055,138.5743,48230.0
2024-03-25 15:45:00,141.0,141.1,140.97,140.99,85525.0,138.5645,138.6627,138.535,138.5546,85525.0
2024-03-25 15:50:00,140.97,140.97,140.6,140.62,133074.0,138.535,138.535,138.1714,138.191,133074.0
2024-03-25 15:55:00,140.63,140.69,140.21,140.22,384167.0,138.2008,138.2598,137.7881,137.7979,384167.0
2024-03-26 09:30:00,140.61,140.96,139.61,140.64,547148.0,138.1812,138.5251,137.1985,138.2107,547148.0
2024-03-26 09:35:00,140.6,140.72,140.1,140.21,286902.0,138.1714,138.2893,137.68,137.7881,286902.0
2024-03-26 09:40:00,140.21,140.32,139.31,139.58,224608.0,137.7881,137.8962,136.9036,137.169,224608.0
2024-03-26 09:45:00,139.6,139.71,139.33,139.55,161196.0,137.1886,137.2967,136.9233,137.1395,161196.0
2024-03-26 09:50:00,139.56,139.7,139.13,139.25,183051.0,137.1493,137.2869,136.7268,136.8447,183051.0
2024-03-26 09:55:00,139.23,139.63,139.08,139.54,174554.0,136.825,137.2181,136.6776,137.1297,174554.0
2024-03-26 10:00:00,139.53,139.99,139.48,139.96,105607.0,137.1198,137.5719,137.0707,137.5424,105607.0
2024-03-26 10:05:00,139.93,139.95,139.31,139.33,124216.0,137.5129,137.5326,136.9036,136.9233,124216.0
2024-03-26 10:10:00,139.32,139.47,139.18,139.34,104003.0,136.9135,137.0609,136.7759,136.9331,104003.0
2024-03-26 10:15:00,139.35,139.63,139.2,139.62,96788.0,136.943,137.2181,136.7955,137.2083,96788.0
2024-03-26 10:20:00,139.62,139.8,139.51,139.6,73391.0,137.2083,137.3852,137.1002,137.1886,73391.0
2024-03-26 10:25:00,139.57,139.71,139.19,139.22,135069.0,137.1592,137.2967,136.7857,136.8152,135069.0
2024-03-26 10:30:00,139.22,139.27,138.84,139.01,197064.0,136.8152,136.8643,136.4418,136.6088,197064.0
2024-03-26 10:35:00,138.98,139.16,138.87,139.02,99395.0,136.5793,136.7562,136.4712,136.6187,99395.0
2024-03-26 10:40:00,139.01,139.06,138.64,138.81,112898.0,136.6088,136.658,136.2452,136.4123,112898.0
2024-03-26 10:45:00,138.8,139.04,138.7,138.86,100635.0,136.4025,136.6383,136.3042,136.4614,100635.0
2024-03-26 10:50:00,138.85,139.16,138.8,139.04,82907.0,136.4516,136.7562,136.4025,136.6383,82907.0
2024-03-26 10:55:00,139.06,139.2,138.87,139.05,62520.0,136.658,136.7955,136.4712,136.6481,62520.0
2024-03-26 11:00:00,139.07,139.41,138.97,139.38,92448.0,136.6678,137.0019,136.5695,136.9724,92448.0
2024-03-26 11:05:00,139.41,139.63,139.26,139.63,49710.0,137.0019,137.2181,136.8545,137.2181,49710.0
2024-03-26 11:10:00,139.63,139.7,139.46,139.63,63588.0,137.2181,137.2869,137.0511,137.2181,63588.0
2024-03-26 11:15:00,139.64,139.69,139.35,139.46,76021.0,137.2279,137.2771,136.943,137.0511,76021.0
2024-03-26 11:20:00,139.44,139.59,139.37,139.41,39548.0,137.0314,137.1788,136.9626,137.0019,39548.0
2024-03-26 11:25:00,139.4,139.57,139.39,139.47,36783.0,136.9921,137.1592,136.9823,137.0609,36783.0
2024-03-26 11:30:00,139.5,139.6,139.33,139.4,65284.0,137.0904,137.1886,136.9233,136.9921,65284.0
2024-03-26 11:35:00,139.41,139.5,139.26,139.31,44725.0,137.0019,137.0904,136.8545,136.9036,44725.0
2024-03-26 11:40:00,139.32,139.45,139.21,139.34,27113.0,136.9135,137.0412,136.8054,136.9331,27113.0
2024-03-26 11:45:00,139.32,139.46,139.32,139.38,39191.0,136.9135,137.0511,136.9135,136.9724,39191.0
2024-03-26 11:50:00,139.38,139.6,139.37,139.58,33996.0,136.9724,137.1886,136.9626,137.169,33996.0
2024-03-26 11:55:00,139.57,139.74,139.51,139.67,51073.0,137.1592,137.3262,137.1002,137.2574,51073.0
2024-03-26 12:00:00,139.65,139.9,139.65,139.69,59448.0,137.2378,137.4835,137.2378,137.2771,59448.0
2024-03-26 12:05:00,139.67,139.87,139.59,139.75,48078.0,137.2574,137.454,137.1788,137.336,48078.0
2024-03-26 12:10:00,139.73,139.85,139.6,139.7,40518.0,137.3164,137.4343,137.1886,137.2869,40518.0
2024-03-26 12:15:00,139.7,139.71,139.51,139.63,56276.0,137.2869,137.2967,137.1002,137.2181,56276.0
2024-03-26 12:20:00,139.62,139.62,139.4,139.45,52404.0,137.2083,137.2083,136.9921,137.0412,52404.0
2024-03-26 12:25:00,139.44,139.7,139.3,139.68,88774.0,137.0314,137.2869,136.8938,137.2673,88774.0
2024-03-26 12:30:00,139.66,139.66,139.39,139.46,42659.0,137.2476,137.2476,136.9823,137.0511,42659.0
2024-03-26 12:35:00,139.46,139.67,139.45,139.63,62832.0,137.0511,137.2574,137.0412,137.2181,62832.0
2024-03-26 12:40:00,139.64,139.64,139.42,139.49,26740.0,137.2279,137.2279,137.0117,137.0805,26740.0
2024-03-26 12:45:00,139.49,139.73,139.47,139.65,96163.0,137.0805,137.3164,137.0609,137.2378,96163.0
2024-03-26 12:50:00,139.65,139.68,139.46,139.52,47661.0,137.2378,137.2673,137.0511,137.11,47661.0
2024-03-26 12:55:00,139.52,139.66,139.51,139.58,50840.0,137.11,137.2476,137.1002,137.169,50840.0
2024-03-26 13:00:00,139.58,139.68,139.44,139.53,53416.0,137.169,137.2673,137.0314,137.1198,53416.0
2024-03-26 13:05:00,139.52,139.74,139.52,139.73,47005.0,137.11,137.3262,137.11,137.3164,47005.0
2024-03-26 13:10:00,139.74,139.83,139.66,139.82,49644.0,137.3262,137.4147,137.2476,137.4048,49644.0
2024-03-26 13:15:00,139.83,139.87,139.6,139.65,55717.0,137.4147,137.454,137.1886,137.2378,55717.0
2024-03-26 13:20:00,139.63,139.77,139.63,139.73,35543.0,137.2181,137.3557,137.2181,137.3164,35543.0
2024-03-26 13:25:00,139.71,139.78,139.6,139.71,29596.0,137.2967,137.3655,137.1886,137.2967,29596.0
2024-03-26 13:30:00,139.73,139.78,139.68,139.69,28346.0,137.3164,137.3655,137.2673,137.2771,28346.0
2024-03-26 13:35:00,139.69,139.7,139.52,139.62,37166.0,137.2771,137.2869,137.11,137.2083,37166.0
2024-03-26 13:40:00,139.6,139.7,139.57,139.57,53779.0,137.1886,137.2869,137.1592,137.1592,53779.0
2024-03-26 13:45:00,139.58,139.6,139.42,139.53,45294.0,137.169,137.1886,137.0117,137.1198,45294.0
2024-03-26 13:50:00,139.53,139.6,139.43,139.59,32574.0,137.1198,137.1886,137.0216,137.1788,32574.0
2024-03-26 13:55:00,139.59,139.68,139.58,139.62,67840.0,137.1788,137.2673,137.169,137.2083,67840.0
2024-03-26 14:00:00,139.61,139.77,139.6,139.76,36577.0,137.1985,137.3557,137.1886,137.3459,36577.0
2024-03-26 14:05:00,139.77,139.86,139.7,139.76,41718.0,137.3557,137.4441,137.2869,137.3459,41718.0
2024-03-26 14:10:00,139.77,139.93,139.75,139.92,59150.0,137.3557,137.5129,137.336,137.5031,59150.0
2024-03-26 14:15:00,139.91,139.95,139.76,139.76,47784.0,137.4933,137.5326,137.3459,137.3459,47784.0
2024-03-26 14:20:00,139.77,139.9,139.68,139.82,54042.0,137.3557,137.4835,137.2673,137.4048,54042.0
2024-03-26 14:25:00,139.81,139.93,139.76,139.93,47826.0,137.395,137.5129,137.3459,137.5129,47826.0
2024-03-26 14:30:00,139.92,139.96,139.82,139.92,111499.0,137.5031,137.5424,137.4048,137.5031,111499.0
2024-03-26 14:35:00,139.91,139.95,139.85,139.9,51852.0,137.4933,137.5326,137.4343,137.4835,51852.0
2024-03-26 14:40:00,139.9,139.92,139.67,139.68,38548.0,137.4835,137.5031,137.2574,137.2673,38548.0
2024-03-26 14:45:00,139.68,139.74,139.62,139.64,33638.0,137.2673,137.3262,137.2083,137.2279,33638.0
2024-03-26 14:50:00,139.64,139.86,139.64,139.82,49509.0,137.2279,137.4441,137.2279,137.4048,49509.0
2024-03-26 14:55:00,139.81,139.88,139.73,139.73,36537.0,137.395,137.4638,137.3164,137.3164,36537.0
2024-03-26 15:00:00,139.75,139.78,139.64,139.73,104427.0,137.336,137.3655,137.2279,137.3164,104427.0
2024-03-26 15:05:00,139.72,139.77,139.68,139.69,96136.0,137.3066,137.3557,137.2673,137.2771,96136.0
2024-03-26 15:10:00,139.68,139.75,139.4,139.46,62054.0,137.2673,137.336,136.9921,137.0511,62054.0
2024-03-26 15:15:00,139.45,139.52,139.31,139.42,66411.0,137.0412,137.11,136.9036,137.0117,66411.0
2024-03-26 15:20:00,139.43,139.48,139.31,139.38,46514.0,137.0216,137.0707,136.9036,136.9724,46514.0
2024-03-26 15:25:00,139.38,139.49,139.22,139.27,87339.0,136.9724,137.0805,136.8152,136.8643,87339.0
2024-03-26 15:30:00,139.31,139.32,139.09,139.27,97005.0,136.9036,136.9135,136.6874,136.8643,97005.0
2024-03-26 15:35:00,139.27,139.4,139.21,139.24,74126.0,136.8643,136.9921,136.8054,136.8349,74126.0
2024-03-26 15:40:00,139.25,139.35,138.98,138.98,85787.0,136.8447,136.943,136.5793,136.5793,85787.0
2024-03-26 15:45:00,138.98,139.35,138.98,139.31,134679.0,136.5793,136.943,136.5793,136.9036,134679.0
2024-03-26 15:50:00,139.3,139.3,138.99,139.22,231636.0,136.8938,136.8938,136.5892,136.8152,231636.0
2024-03-26 15:55:00,139.22,139.23,138.72,138.81,533631.0,136.8152,136.825,136.3238,136.4123,533631.0
2024-03-27 09:30:00,138.86,139.28,137.34,137.44,544591.0,136.4614,136.8742,134.9677,135.0659,544591.0
2024-03-27 09:35:00,137.48,137.84,136.71,136.76,300011.0,135.1053,135.459,134.3486,134.3977,300011.0
2024-03-27 09:40:00,136.78,136.8,136.15,136.16,346470.0,134.4174,134.437,133.7982,133.8081,346470.0
2024-03-27 09:45:00,136.16,136.82,136.15,136.66,269150.0,133.8081,134.4567,133.7982,134.2994,269150.0
2024-03-27 09:50:00,136.66,136.95,136.15,136.34,377686.0,134.2994,134.5844,133.7982,133.985,377686.0
2024-03-27 09:55:00,136.36,136.4,135.8,135.85,296436.0,134.0046,134.0439,133.4543,133.5034,296436.0
2024-03-27 10:00:00,135.81,135.94,135.19,135.45,327958.0,133.4641,133.5919,132.8548,133.1103,327958.0
2024-03-27 10:05:00,135.5,135.84,135.3,135.36,271468.0,133.1595,133.4936,132.9629,133.0219,271468.0
2024-03-27 10:10:00,135.4,135.64,135.15,135.31,272230.0,133.0612,133.297,132.8155,132.9727,272230.0
2024-03-27 10:15:00,135.34,135.6,135.21,135.4,315406.0,133.0022,133.2577,132.8745,133.0612,315406.0
2024-03-27 10:20:00,135.42,135.75,135.3,135.63,213077.0,133.0808,133.4051,132.9629,133.2872,213077.0
2024-03-27 10:25:00,135.63,136.04,135.54,135.94,164918.0,133.2872,133.6901,133.1988,133.5919,164918.0
2024-03-27 10:30:00,135.96,136.39,135.94,136.34,156558.0,133.6115,134.0341,133.5919,133.985,156558.0
2024-03-27 10:35:00,136.35,136.5,135.95,136.47,269179.0,133.9948,134.1422,133.6017,134.1127,269179.0
2024-03-27 10:40:00,136.46,136.6,136.24,136.31,125441.0,134.1029,134.2405,133.8867,133.9555,125441.0
2024-03-27 10:45:00,136.31,136.57,136.19,136.22,92771.0,133.9555,134.211,133.8375,133.867,92771.0
2024-03-27 10:50:00,136.23,136.29,136.03,136.21,98161.0,133.8769,133.9358,133.6803,133.8572,98161.0
2024-03-27 10:55:00,136.23,136.24,135.97,136.05,182883.0,133.8769,133.8867,133.6213,133.7,182883.0
2024-03-27 11:00:00,136.04,136.23,135.91,136.11,119220.0,133.6901,133.8769,133.5624,133.7589,119220.0
2024-03-27 11:05:00,136.16,136.23,135.88,136.06,85213.0,133.8081,133.8769,133.5329,133.7098,85213.0
2024-03-27 11:10:00,136.08,136.19,135.91,136.13,100902.0,133.7294,133.8375,133.5624,133.7786,100902.0
2024-03-27 11:15:00,136.13,136.2,135.98,136.11,82073.0,133.7786,133.8474,133.6312,133.7589,82073.0
2024-03-27 11:20:00,136.11,136.22,135.92,135.96,64377.0,133.7589,133.867,133.5722,133.6115,64377.0
2024-03-27 11:25:00,135.94,136.15,135.91,135.91,51950.0,133.5919,133.7982,133.5624,133.5624,51950.0
2024-03-27 11:30:00,135.93,135.98,135.54,135.85,153545.0,133.582,133.6312,133.1988,133.5034,153545.0
2024-03-27 11:35:00,135.88,136.38,135.82,136.35,99578.0,133.5329,134.0243,133.4739,133.9948,99578.0
2024-03-27 11:40:00,136.36,136.54,136.28,136.37,83734.0,134.0046,134.1815,133.926,134.0144,83734.0
2024-03-27 11:45:00,136.39,136.63,136.35,136.53,104333.0,134.0341,134.2699,133.9948,134.1717,104333.0
2024-03-27 11:50:00,136.53,136.63,136.45,136.5,50246.0,134.1717,134.2699,134.0931,134.1422,50246.0
2024-03-27 11:55:00,136.52,136.62,136.47,136.51,58376.0,134.1618,134.2601,134.1127,134.152,58376.0
2024-03-27 12:00:00,136.5,136.9,136.49,136.59,115913.0,134.1422,134.5353,134.1324,134.2306,115913.0
2024-03-27 12:05:00,136.57,136.64,136.5,136.55,59395.0,134.211,134.2798,134.1422,134.1913,59395.0
2024-03-27 12:10:00,136.56,136.56,136.42,136.55,71184.0,134.2012,134.2012,134.0636,134.1913,71184.0
2024-03-27 12:15:00,136.53,136.57,136.35,136.51,51086.0,134.1717,134.211,133.9948,134.152,51086.0
2024-03-27 12:20:00,136.51,136.74,136.49,136.72,45090.0,134.152,134.378,134.1324,134.3584,45090.0
2024-03-27 12:25:00,136.73,136.74,136.46,136.58,63454.0,134.3682,134.378,134.1029,134.2208,63454.0
2024-03-27 12:30:00,136.57,136.63,136.43,136.44,37492.0,134.211,134.2699,134.0734,134.0832,37492.0
2024-03-27 12:35:00,136.45,136.52,136.35,136.51,45812.0,134.0931,134.1618,133.9948,134.152,45812.0
2024-03-27 12:40:00,136.51,136.6,136.47,136.5,35495.0,134.152,134.2405,134.1127,134.1422,35495.0
2024-03-27 12:45:00,136.5,136.79,136.5,136.72,42256.0,134.1422,134.4272,134.1422,134.3584,42256.0
2024-03-27 12:50:00,136.73,136.73,136.56,136.69,36721.0,134.3682,134.3682,134.2012,134.3289,36721.0
2024-03-27 12:55:00,136.69,136.77,136.6,136.76,39583.0,134.3289,134.4075,134.2405,134.3977,39583.0
2024-03-27 13:00:00,136.76,136.79,136.57,136.58,59315.0,134.3977,134.4272,134.211,134.2208,59315.0
2024-03-27 13:05:00,136.57,136.58,136.39,136.49,60932.0,134.211,134.2208,134.0341,134.1324,60932.0
2024-03-27 13:10:00,136.49,136.59,136.45,136.56,44298.0,134.1324,134.2306,134.0931,134.2012,44298.0
2024-03-27 13:15:00,136.56,136.68,136.51,136.68,36637.0,134.2012,134.3191,134.152,134.3191,36637.0
2024-03-27 13:20:00,136.68,136.92,136.66,136.86,73187.0,134.3191,134.5549,134.2994,134.496,73187.0
2024-03-27 13:25:00,136.84,136.86,136.69,136.73,41183.0,134.4763,134.496,134.3289,134.3682,41183.0
2024-03-27 13:30:00,136.72,136.79,136.65,136.68,47291.0,134.3584,134.4272,134.2896,134.3191,47291.0
2024-03-27 13:35:00,136.68,136.7,136.58,136.59,51788.0,134.3191,134.3387,134.2208,134.2306,51788.0
2024-03-27 13:40:00,136.58,136.86,136.57,136.8,67513.0,134.2208,134.496,134.211,134.437,67513.0
2024-03-27 13:45:00,136.8,136.97,136.71,136.81,66152.0,134.437,134.6041,134.3486,134.4468,66152.0
2024-03-27 13:50:00,136.8,136.94,136.72,136.8,88174.0,134.437,134.5746,134.3584,134.437,88174.0
2024-03-27 13:55:00,136.81,136.81,136.69,136.71,60517.0,134.4468,134.4468,134.3289,134.3486,60517.0
2024-03-27 14:00:00,136.7,136.71,136.49,136.5,62279.0,134.3387,134.3486,134.1324,134.1422,62279.0
2024-03-27 14:05:00,136.49,136.51,136.38,136.42,70716.0,134.1324,134.152,134.0243,134.0636,70716.0
2024-03-27 14:10:00,136.42,136.48,136.36,136.44,43798.0,134.0636,134.1225,134.0046,134.0832,43798.0
2024-03-27 14:15:00,136.43,136.58,136.4,136.54,50697.0,134.0734,134.2208,134.0439,134.1815,50697.0
2024-03-27 14:20:00,136.55,136.61,136.53,136.56,68694.0,134.1913,134.2503,134.1717,134.2012,68694.0
2024-03-27 14:25:00,136.57,136.75,136.56,136.71,60697.0,134.211,134.3879,134.2012,134.3486,60697.0
2024-03-27 14:30:00,136.71,136.75,136.57,136.58,47567.0,134.3486,134.3879,134.211,134.2208,47567.0
2024-03-27 14:35:00,136.57,136.64,136.51,136.56,40447.0,134.211,134.2798,134.152,134.2012,40447.0
2024-03-27 14:40:00,136.55,136.63,136.53,136.63,39900.0,134.1913,134.2699,134.1717,134.2699,39900.0
2024-03-27 14:45:00,136.63,136.65,136.37,136.39,47991.0,134.2699,134.2896,134.0144,134.0341,47991.0
2024-03-27 14:50:00,136.4,136.44,136.31,136.33,43166.0,134.0439,134.0832,133.9555,133.9751,43166.0
2024-03-27 14:55:00,136.34,136.36,136.23,136.35,83343.0,133.985,134.0046,133.8769,133.9948,83343.0
2024-03-27 15:00:00,136.34,136.43,136.22,136.28,55054.0,133.985,134.0734,133.867,133.926,55054.0
2024-03-27 15:05:00,136.28,136.42,136.16,136.16,51427.0,133.926,134.0636,133.8081,133.8081,51427.0
2024-03-27 15:10:00,136.16,136.16,135.96,136.11,96589.0,133.8081,133.8081,133.6115,133.7589,96589.0
2024-03-27 15:15:00,136.13,136.15,135.88,135.93,81650.0,133.7786,133.7982,133.5329,133.582,81650.0
2024-03-27 15:20:00,135.93,136.11,135.92,136.05,73372.0,133.582,133.7589,133.5722,133.7,73372.0
2024-03-27 15:25:00,136.07,136.25,135.99,136.04,103727.0,133.7196,133.8965,133.641,133.6901,103727.0
2024-03-27 15:30:00,136.04,136.38,136.04,136.33,121651.0,133.6901,134.0243,133.6901,133.9751,121651.0
2024-03-27 15:35:00,136.31,136.8,136.31,136.74,183559.0,133.9555,134.437,133.9555,134.378,183559.0
2024-03-27 15:40:00,136.73,136.99,136.49,136.91,169412.0,134.3682,134.6237,134.1324,134.5451,169412.0
2024-03-27 15:45:00,136.91,136.98,136.67,136.68,189325.0,134.5451,134.6139,134.3093,134.3191,189325.0
2024-03-27 15:50:00,136.67,136.82,136.51,136.8,264464.0,134.3093,134.4567,134.152,134.437,264464.0
2024-03-27 15:55:00,136.79,136.84,136.57,136.65,467655.0,134.4272,134.4763,134.211,134.2896,467655.0
2024-03-28 09:30:00,135.68,136.5,135.44,136.04,461719.0,133.3364,134.1422,133.1005,133.6901,461719.0
2024-03-28 09:35:00,136.05,136.49,135.92,136.45,105471.0,133.7,134.1324,133.5722,134.0931,105471.0
2024-03-28 09:40:00,136.47,136.72,136.29,136.47,179853.0,134.1127,134.3584,133.9358,134.1127,179853.0
2024-03-28 09:45:00,136.46,136.74,136.18,136.25,257629.0,134.1029,134.378,133.8277,133.8965,257629.0
2024-03-28 09:50:00,136.25,136.51,136.16,136.34,149645.0,133.8965,134.152,133.8081,133.985,149645.0
2024-03-28 09:55:00,136.37,136.47,135.95,135.99,100209.0,134.0144,134.1127,133.6017,133.641,100209.0
2024-03-28 10:00:00,135.99,136.33,135.99,136.25,103377.0,133.641,133.9751,133.641,133.8965,103377.0
2024-03-28 10:05:00,136.27,136.33,135.98,136.01,80767.0,133.9162,133.9751,133.6312,133.6607,80767.0
2024-03-28 10:10:00,136.03,136.05,135.64,135.91,103952.0,133.6803,133.7,133.297,133.5624,103952.0
2024-03-28 10:15:00,135.96,135.98,135.68,135.89,70998.0,133.6115,133.6312,133.3364,133.5427,70998.0
2024-03-28 10:20:00,135.91,135.91,135.51,135.69,69191.0,133.5624,133.5624,133.1693,133.3462,69191.0
2024-03-28 10:25:00,135.69,135.76,135.51,135.67,129312.0,133.3462,133.415,133.1693,133.3265,129312.0
2024-03-28 10:30:00,135.71,135.76,135.59,135.64,90425.0,133.3658,133.415,133.2479,133.297,90425.0
2024-03-28 10:35:00,135.68,136.09,135.67,136.06,99122.0,133.3364,133.7393,133.3265,133.7098,99122.0
2024-03-28 10:40:00,136.08,136.09,135.83,136.0,80772.0,133.7294,133.7393,133.4838,133.6508,80772.0
2024-03-28 10:45:00,136.0,136.43,135.86,136.33,180983.0,133.6508,134.0734,133.5132,133.9751,180983.0
2024-03-28 10:50:00,136.32,136.42,136.15,136.42,93729.0,133.9653,134.0636,133.7982,134.0636,93729.0
2024-03-28 10:55:00,136.42,136.52,136.21,136.26,107178.0,134.0636,134.1618,133.8572,133.9063,107178.0
2024-03-28 11:00:00,136.25,136.4,136.22,136.37,54769.0,133.8965,134.0439,133.867,134.0144,54769.0
2024-03-28 11:05:00,136.36,136.45,136.21,136.45,88957.0,134.0046,134.0931,133.8572,134.0931,88957.0
2024-03-28 11:10:00,136.44,136.54,136.25,136.54,52063.0,134.0832,134.1815,133.8965,134.1815,52063.0
2024-03-28 11:15:00,136.54,136.57,136.37,136.43,69552.0,134.1815,134.211,134.0144,134.0734,69552.0
2024-03-28 11:20:00,136.44,136.5,136.37,136.44,45528.0,134.0832,134.1422,134.0144,134.0832,45528.0
2024-03-28 11:25:00,136.46,136.58,136.41,136.53,39262.0,134.1029,134.2208,134.0537,134.1717,39262.0
2024-03-28 11:30:00,136.54,136.8,136.49,136.53,70553.0,134.1815,134.437,134.1324,134.1717,70553.0
2024-03-28 11:35:00,136.52,136.56,136.37,136.43,59753.0,134.1618,134.2012,134.0144,134.0734,59753.0
2024-03-28 11:40:00,136.45,136.67,136.42,136.63,76506.0,134.0931,134.3093,134.0636,134.2699,76506.0
2024-03-28 11:45:00,136.63,136.69,136.51,136.65,56762.0,134.2699,134.3289,134.152,134.2896,56762.0
2024-03-28 11:50:00,136.67,136.67,136.47,136.55,29182.0,134.3093,134.3093,134.1127,134.1913,29182.0
2024-03-28 11:55:00,136.54,136.56,136.45,136.46,34484.0,134.1815,134.2012,134.0931,134.1029,34484.0
2024-03-28 12:00:00,136.45,136.45,136.31,136.35,51284.0,134.0931,134.0931,133.9555,133.9948,51284.0
2024-03-28 12:05:00,136.36,136.36,136.09,136.32,67871.0,134.0046,134.0046,133.7393,133.9653,67871.0
2024-03-28 12:10:00,136.34,136.36,136.28,136.36,48222.0,133.985,134.0046,133.926,134.0046,48222.0
2024-03-28 12:15:00,136.36,136.58,136.31,136.43,44308.0,134.0046,134.2208,133.9555,134.0734,44308.0
2024-03-28 12:20:00,136.46,136.49,136.22,136.28,27358.0,134.1029,134.1324,133.867,133.926,27358.0
2024-03-28 12:25:00,136.26,136.51,136.26,136.46,47697.0,133.9063,134.152,133.9063,134.1029,47697.0
2024-03-28 12:30:00,136.47,136.49,136.28,136.31,20836.0,134.1127,134.1324,133.926,133.9555,20836.0
2024-03-28 12:35:00,136.3,136.34,136.09,136.16,24743.0,133.9456,133.985,133.7393,133.8081,24743.0
2024-03-28 12:40:00,136.14,136.25,136.08,136.1,26036.0,133.7884,133.8965,133.7294,133.7491,26036.0
2024-03-28 12:45:00,136.08,136.28,136.08,136.13,22529.0,133.7294,133.926,133.7294,133.7786,22529.0
2024-03-28 12:50:00,136.13,136.27,136.09,136.18,30499.0,133.7786,133.9162,133.7393,133.8277,30499.0
2024-03-28 12:55:00,136.18,136.19,136.11,136.19,46645.0,133.8277,133.8375,133.7589,133.8375,46645.0
2024-03-28 13:00:00,136.18,136.2,136.06,136.13,35438.0,133.8277,133.8474,133.7098,133.7786,35438.0
2024-03-28 13:05:00,136.13,136.36,136.13,136.27,32075.0,133.7786,134.0046,133.7786,133.9162,32075.0
2024-03-28 13:10:00,136.27,136.29,136.09,136.22,63466.0,133.9162,133.9358,133.7393,133.867,63466.0
2024-03-28 13:15:00,136.22,136.27,136.14,136.22,56896.0,133.867,133.9162,133.7884,133.867,56896.0
2024-03-28 13:20:00,136.21,136.21,136.09,136.13,23662.0,133.8572,133.8572,133.7393,133.7786,23662.0
2024-03-28 13:25:00,136.13,136.18,136.02,136.06,53439.0,133.7786,133.8277,133.6705,133.7098,53439.0
2024-03-28 13:30:00,136.06,136.08,136.02,136.02,38544.0,133.7098,133.7294,133.6705,133.6705,38544.0
2024-03-28 13:35:00,136.02,136.16,136.02,136.11,29993.0,133.6705,133.8081,133.6705,133.7589,29993.0
2024-03-28 13:40:00,136.11,136.17,136.01,136.17,50286.0,133.7589,133.8179,133.6607,133.8179,50286.0
2024-03-28 13:45:00,136.16,136.29,136.12,136.19,31029.0,133.8081,133.9358,133.7688,133.8375,31029.0
2024-03-28 13:50:00,136.2,136.24,136.1,136.11,20398.0,133.8474,133.8867,133.7491,133.7589,20398.0
2024-03-28 13:55:00,136.13,136.17,135.98,135.99,29349.0,133.7786,133.8179,133.6312,133.641,29349.0
2024-03-28 14:00:00,135.99,136.13,135.93,136.04,57224.0,133.641,133.7786,133.582,133.6901,57224.0
2024-03-28 14:05:00,136.02,136.09,135.98,136.02,55975.0,133.6705,133.7393,133.6312,133.6705,55975.0
2024-03-28 14:10:00,136.03,136.13,136.0,136.12,46459.0,133.6803,133.7786,133.6508,133.7688,46459.0
2024-03-28 14:15:00,136.13,136.18,136.06,136.07,32349.0,133.7786,133.8277,133.7098,133.7196,32349.0
2024-03-28 14:20:00,136.07,136.15,136.03,136.03,29437.0,133.7196,133.7982,133.6803,133.6803,29437.0
2024-03-28 14:25:00,136.03,136.2,136.0,136.16,66877.0,133.6803,133.8474,133.6508,133.8081,66877.0
2024-03-28 14:30:00,136.17,136.24,136.08,136.09,49587.0,133.8179,133.8867,133.7294,133.7393,49587.0
2024-03-28 14:35:00,136.1,136.1,135.92,135.98,37502.0,133.7491,133.7491,133.5722,133.6312,37502.0
2024-03-28 14:40:00,135.96,135.99,135.89,135.97,54830.0,133.6115,133.641,133.5427,133.6213,54830.0
2024-03-28 14:45:00,135.96,136.07,135.93,135.95,67472.0,133.6115,133.7196,133.582,133.6017,67472.0
2024-03-28 14:50:00,135.96,136.02,135.86,135.98,46911.0,133.6115,133.6705,133.5132,133.6312,46911.0
2024-03-28 14:55:00,135.97,136.11,135.94,136.07,44159.0,133.6213,133.7589,133.5919,133.7196,44159.0
2024-03-28 15:00:00,136.09,136.18,136.01,136.02,54580.0,133.7393,133.8277,133.6607,133.6705,54580.0
2024-03-28 15:05:00,136.02,136.12,135.94,136.12,36702.0,133.6705,133.7688,133.5919,133.7688,36702.0
2024-03-28 15:10:00,136.11,136.2,136.06,136.08,31058.0,133.7589,133.8474,133.7098,133.7294,31058.0
2024-03-28 15:15:00,136.08,136.21,136.01,136.2,105361.0,133.7294,133.8572,133.6607,133.8474,105361.0
2024-03-28 15:20:00,136.21,136.29,136.15,136.29,52476.0,133.8572,133.9358,133.7982,133.9358,52476.0
2024-03-28 15:25:00,136.28,136.31,136.17,136.25,46966.0,133.926,133.9555,133.8179,133.8965,46966.0
2024-03-28 15:30:00,136.26,136.3,136.12,136.14,59198.0,133.9063,133.9456,133.7688,133.7884,59198.0
2024-03-28 15:35:00,136.14,136.2,136.02,136.07,63642.0,133.7884,133.8474,133.6705,133.7196,63642.0
2024-03-28 15:40:00,136.07,136.1,135.93,136.04,97716.0,133.7196,133.7491,133.582,133.6901,97716.0
2024-03-28 15:45:00,136.04,136.1,135.95,136.07,69389.0,133.6901,133.7491,133.6017,133.7196,69389.0
2024-03-28 15:50:00,136.07,136.28,136.03,136.14,138959.0,133.7196,133.926,133.6803,133.7884,138959.0
2024-03-28 15:55:00,136.16,136.33,136.02,136.03,271996.0,133.8081,133.9751,133.6705,133.6803,271996.0
2024-04-01 09:30:00,137.29,139.05,137.05,138.94,537840.0,134.9185,136.6481,134.6827,136.54,537840.0
2024-04-01 09:35:00,139.0,141.71,138.94,141.08,564202.0,136.599,139.2622,136.54,138.6431,564202.0
2024-04-01 09:40:00,141.16,141.95,141.0,141.55,494825.0,138.7217,139.498,138.5645,139.105,494825.0
2024-04-01 09:45:00,141.55,142.96,141.4,142.67,724203.0,139.105,140.4906,138.9575,140.2056,724203.0
2024-04-01 09:50:00,142.63,142.9,141.67,142.11,484736.0,140.1663,140.4316,139.2229,139.6553,484736.0
2024-04-01 09:55:00,142.11,142.3,141.97,142.16,334079.0,139.6553,139.842,139.5177,139.7044,334079.0
2024-04-01 10:00:00,142.09,142.09,141.11,141.17,328574.0,139.6356,139.6356,138.6726,138.7315,328574.0
2024-04-01 10:05:00,141.17,141.79,141.16,141.42,163663.0,138.7315,139.3408,138.7217,138.9772,163663.0
2024-04-01 10:10:00,141.45,142.25,141.45,142.25,194023.0,139.0067,139.7929,139.0067,139.7929,194023.0
2024-04-01 10:15:00,142.25,142.44,141.46,141.6,342889.0,139.7929,139.9796,139.0165,139.1541,342889.0
2024-04-01 10:20:00,141.57,142.39,141.5,142.34,196236.0,139.1246,139.9304,139.0558,139.8813,196236.0
2024-04-01 10:25:00,142.33,142.6,141.9,141.92,361928.0,139.8715,140.1368,139.4489,139.4686,361928.0
2024-04-01 10:30:00,141.98,142.34,141.81,142.34,226904.0,139.5275,139.8813,139.3605,139.8813,226904.0
2024-04-01 10:35:00,142.31,142.48,141.45,141.45,207493.0,139.8518,140.0189,139.0067,139.0067,207493.0
2024-04-01 10:40:00,141.48,141.84,141.45,141.8,90506.0,139.0362,139.3899,139.0067,139.3506,90506.0
2024-04-01 10:45:00,141.79,141.79,141.11,141.3,173980.0,139.3408,139.3408,138.6726,138.8593,173980.0
2024-04-01 10:50:00,141.34,141.36,140.63,140.94,229952.0,138.8986,138.9182,138.2008,138.5055,229952.0
2024-04-01 10:55:00,140.94,141.15,140.83,141.15,92319.0,138.5055,138.7119,138.3974,138.7119,92319.0
2024-04-01 11:00:00,141.15,141.17,140.88,140.99,123288.0,138.7119,138.7315,138.4465,138.5546,123288.0
2024-04-01 11:05:00,140.98,141.18,140.76,141.07,93558.0,138.5448,138.7413,138.3286,138.6332,93558.0
2024-04-01 11:10:00,141.06,141.17,140.92,140.95,79287.0,138.6234,138.7315,138.4858,138.5153,79287.0
2024-04-01 11:15:00,140.94,140.99,140.32,140.5,135839.0,138.5055,138.5546,137.8962,138.0731,135839.0
2024-04-01 11:20:00,140.46,140.5,140.03,140.36,104037.0,138.0338,138.0731,137.6112,137.9355,104037.0
2024-04-01 11:25:00,140.38,140.8,140.35,140.71,67715.0,137.9552,138.3679,137.9257,138.2795,67715.0
2024-04-01 11:30:00,140.71,140.82,140.57,140.65,72807.0,138.2795,138.3876,138.1419,138.2205,72807.0
2024-04-01 11:35:00,140.64,140.8,140.55,140.62,76441.0,138.2107,138.3679,138.1222,138.191,76441.0
2024-04-01 11:40:00,140.63,140.93,140.63,140.88,61106.0,138.2008,138.4957,138.2008,138.4465,61106.0
2024-04-01 11:45:00,140.91,140.96,140.65,140.92,80310.0,138.476,138.5251,138.2205,138.4858,80310.0
2024-04-01 11:50:00,140.93,140.98,140.64,140.69,107224.0,138.4957,138.5448,138.2107,138.2598,107224.0
2024-04-01 11:55:00,140.71,140.88,140.63,140.68,89112.0,138.2795,138.4465,138.2008,138.25,89112.0
2024-04-01 12:00:00,140.69,141.03,140.62,141.03,104272.0,138.2598,138.5939,138.191,138.5939,104272.0
2024-04-01 12:05:00,141.04,141.24,140.95,140.96,87505.0,138.6038,138.8003,138.5153,138.5251,87505.0
2024-04-01 12:10:00,140.98,141.24,140.98,141.14,78137.0,138.5448,138.8003,138.5448,138.702,78137.0
2024-04-01 12:15:00,141.15,141.27,141.09,141.25,56729.0,138.7119,138.8298,138.6529,138.8101,56729.0
2024-04-01 12:20:00,141.26,141.5,141.26,141.38,66396.0,138.82,139.0558,138.82,138.9379,66396.0
2024-04-01 12:25:00,141.38,141.49,141.35,141.42,48465.0,138.9379,139.046,138.9084,138.9772,48465.0
2024-04-01 12:30:00,141.42,141.66,141.23,141.32,98719.0,138.9772,139.2131,138.7905,138.8789,98719.0
2024-04-01 12:35:00,141.34,141.39,141.13,141.15,45856.0,138.8986,138.9477,138.6922,138.7119,45856.0
2024-04-01 12:40:00,141.14,141.25,141.01,141.02,47693.0,138.702,138.8101,138.5743,138.5841,47693.0
2024-04-01 12:45:00,141.02,141.14,140.92,140.95,41201.0,138.5841,138.702,138.4858,138.5153,41201.0
2024-04-01 12:50:00,140.93,141.04,140.9,140.91,50976.0,138.4957,138.6038,138.4662,138.476,50976.0
2024-04-01 12:55:00,140.91,141.0,140.71,140.77,43351.0,138.476,138.5645,138.2795,138.3384,43351.0
2024-04-01 13:00:00,140.79,140.83,140.66,140.68,36681.0,138.3581,138.3974,138.2303,138.25,36681.0
2024-04-01 13:05:00,140.67,140.77,140.63,140.73,32283.0,138.2402,138.3384,138.2008,138.2991,32283.0
2024-04-01 13:10:00,140.72,140.78,140.64,140.66,36213.0,138.2893,138.3483,138.2107,138.2303,36213.0
2024-04-01 13:15:00,140.66,140.73,140.61,140.63,32341.0,138.2303,138.2991,138.1812,138.2008,32341.0
2024-04-01 13:20:00,140.63,140.63,140.34,140.34,38255.0,138.2008,138.2008,137.9159,137.9159,38255.0
2024-04-01 13:25:00,140.34,140.59,140.34,140.59,36196.0,137.9159,138.1615,137.9159,138.1615,36196.0
2024-04-01 13:30:00,140.6,140.73,140.58,140.62,49904.0,138.1714,138.2991,138.1517,138.191,49904.0
2024-04-01 13:35:00,140.61,140.66,140.53,140.58,53014.0,138.1812,138.2303,138.1026,138.1517,53014.0
2024-04-01 13:40:00,140.59,140.73,140.56,140.68,49834.0,138.1615,138.2991,138.1321,138.25,49834.0
2024-04-01 13:45:00,140.67,140.68,140.52,140.64,28070.0,138.2402,138.25,138.0927,138.2107,28070.0
2024-04-01 13:50:00,140.64,140.67,140.28,140.43,60648.0,138.2107,138.2402,137.8569,138.0043,60648.0
2024-04-01 13:55:00,140.45,140.49,140.31,140.46,40250.0,138.024,138.0633,137.8864,138.0338,40250.0
2024-04-01 14:00:00,140.43,140.45,140.3,140.42,32908.0,138.0043,138.024,137.8765,137.9945,32908.0
2024-04-01 14:05:00,140.41,140.42,140.29,140.41,37521.0,137.9846,137.9945,137.8667,137.9846,37521.0
2024-04-01 14:10:00,140.41,140.43,140.32,140.41,28349.0,137.9846,138.0043,137.8962,137.9846,28349.0
2024-04-01 14:15:00,140.4,140.51,140.38,140.5,27907.0,137.9748,138.0829,137.9552,138.0731,27907.0
2024-04-01 14:20:00,140.49,140.53,140.41,140.51,42904.0,138.0633,138.1026,137.9846,138.0829,42904.0
2024-04-01 14:25:00,140.5,140.54,140.42,140.49,34467.0,138.0731,138.1124,137.9945,138.0633,34467.0
2024-04-01 14:30:00,140.52,140.72,140.51,140.71,47353.0,138.0927,138.2893,138.0829,138.2795,47353.0
2024-04-01 14:35:00,140.72,140.72,140.56,140.62,44455.0,138.2893,138.2893,138.1321,138.191,44455.0
2024-04-01 14:40:00,140.62,140.71,140.53,140.58,31517.0,138.191,138.2795,138.1026,138.1517,31517.0
2024-04-01 14:45:00,140.57,140.68,140.53,140.6,50955.0,138.1419,138.25,138.1026,138.1714,50955.0
2024-04-01 14:50:00,140.6,140.72,140.56,140.66,44331.0,138.1714,138.2893,138.1321,138.2303,44331.0
2024-04-01 14:55:00,140.68,140.69,140.55,140.6,31685.0,138.25,138.2598,138.1222,138.1714,31685.0
2024-04-01 15:00:00,140.59,140.59,140.29,140.53,67535.0,138.1615,138.1615,137.8667,138.1026,67535.0
2024-04-01 15:05:00,140.56,140.64,140.52,140.57,32631.0,138.1321,138.2107,138.0927,138.1419,32631.0
2024-04-01 15:10:00,140.58,140.69,140.54,140.65,60351.0,138.1517,138.2598,138.1124,138.2205,60351.0
2024-04-01 15:15:00,140.66,140.69,140.55,140.63,33706.0,138.2303,138.2598,138.1222,138.2008,33706.0
2024-04-01 15:20:00,140.63,140.82,140.58,140.64,90575.0,138.2008,138.3876,138.1517,138.2107,90575.0
2024-04-01 15:25:00,140.64,140.73,140.53,140.58,45231.0,138.2107,138.2991,138.1026,138.1517,45231.0
2024-04-01 15:30:00,140.59,140.75,140.5,140.63,71046.0,138.1615,138.3188,138.0731,138.2008,71046.0
2024-04-01 15:35:00,140.63,140.65,140.43,140.55,80128.0,138.2008,138.2205,138.0043,138.1222,80128.0
2024-04-01 15:40:00,140.55,140.85,140.55,140.84,107750.0,138.1222,138.417,138.1222,138.4072,107750.0
2024-04-01 15:45:00,140.85,140.98,140.8,140.93,133448.0,138.417,138.5448,138.3679,138.4957,133448.0
2024-04-01 15:50:00,140.94,141.25,140.84,141.23,228242.0,138.5055,138.8101,138.4072,138.7905,228242.0
2024-04-01 15:55:00,141.23,141.51,141.03,141.42,800118.0,138.7905,139.0656,138.5939,138.9772,800118.0
2024-04-02 09:30:00,140.38,140.82,139.35,139.59,630617.0,137.9552,138.3876,136.943,137.1788,630617.0
2024-04-02 09:35:00,139.56,140.22,139.42,139.87,246952.0,137.1493,137.7979,137.0117,137.454,246952.0
2024-04-02 09:40:00,139.85,140.01,139.39,139.45,173336.0,137.4343,137.5916,136.9823,137.0412,173336.0
2024-04-02 09:45:00,139.45,140.04,139.43,139.9,135831.0,137.0412,137.621,137.0216,137.4835,135831.0
2024-04-02 09:50:00,139.89,140.27,139.77,140.02,181517.0,137.4736,137.8471,137.3557,137.6014,181517.0
2024-04-02 09:55:00,140.04,140.4,139.91,140.4,99300.0,137.621,137.9748,137.4933,137.9748,99300.0
2024-04-02 10:00:00,140.41,140.64,140.06,140.57,106180.0,137.9846,138.2107,137.6407,138.1419,106180.0
2024-04-02 10:05:00,140.57,140.74,140.42,140.61,189881.0,138.1419,138.3089,137.9945,138.1812,189881.0
2024-04-02 10:10:00,140.62,140.72,140.41,140.53,113416.0,138.191,138.2893,137.9846,138.1026,113416.0
2024-04-02 10:15:00,140.53,140.56,139.78,139.84,172785.0,138.1026,138.1321,137.3655,137.4245,172785.0
2024-04-02 10:20:00,139.84,140.49,139.84,140.48,110631.0,137.4245,138.0633,137.4245,138.0534,110631.0
2024-04-02 10:25:00,140.49,140.49,140.23,140.42,81665.0,138.0633,138.0633,137.8078,137.9945,81665.0
2024-04-02 10:30:00,140.42,140.42,140.15,140.18,74964.0,137.9945,137.9945,137.7291,137.7586,74964.0
2024-04-02 10:35:00,140.18,140.43,140.16,140.37,91941.0,137.7586,138.0043,137.739,137.9453,91941.0
2024-04-02 10:40:00,140.37,140.41,140.01,140.29,100680.0,137.9453,137.9846,137.5916,137.8667,100680.0
2024-04-02 10:45:00,140.28,140.37,140.04,140.16,67355.0,137.8569,137.9453,137.621,137.739,67355.0
2024-04-02 10:50:00,140.13,140.31,140.1,140.13,52020.0,137.7095,137.8864,137.68,137.7095,52020.0
2024-04-02 10:55:00,140.12,140.12,139.84,139.97,94455.0,137.6997,137.6997,137.4245,137.5522,94455.0
2024-04-02 11:00:00,139.97,140.0,139.85,139.9,81049.0,137.5522,137.5817,137.4343,137.4835,81049.0
2024-04-02 11:05:00,139.89,140.05,139.86,140.01,108618.0,137.4736,137.6309,137.4441,137.5916,108618.0
2024-04-02 11:10:00,140.02,140.2,140.01,140.13,66997.0,137.6014,137.7783,137.5916,137.7095,66997.0
2024-04-02 11:15:00,140.11,140.15,139.91,140.03,62211.0,137.6898,137.7291,137.4933,137.6112,62211.0
2024-04-02 11:20:00,140.02,140.13,139.93,140.07,72346.0,137.6014,137.7095,137.5129,137.6505,72346.0
2024-04-02 11:25:00,140.08,140.14,139.97,140.06,64144.0,137.6603,137.7193,137.5522,137.6407,64144.0
2024-04-02 11:30:00,140.05,140.05,139.91,139.93,98124.0,137.6309,137.6309,137.4933,137.5129,98124.0
2024-04-02 11:35:00,139.92,140.3,139.92,140.08,79253.0,137.5031,137.8765,137.5031,137.6603,79253.0
2024-04-02 11:40:00,140.07,140.12,139.93,139.95,45451.0,137.6505,137.6997,137.5129,137.5326,45451.0
2024-04-02 11:45:00,139.94,140.07,139.93,140.05,41397.0,137.5228,137.6505,137.5129,137.6309,41397.0
2024-04-02 11:50:00,140.06,140.09,139.89,139.94,46666.0,137.6407,137.6702,137.4736,137.5228,46666.0
2024-04-02 11:55:00,139.94,140.05,139.94,139.97,45221.0,137.5228,137.6309,137.5228,137.5522,45221.0
2024-04-02 12:00:00,139.99,140.07,139.96,140.05,30318.0,137.5719,137.6505,137.5424,137.6309,30318.0
2024-04-02 12:05:00,140.05,140.05,139.9,140.0,39679.0,137.6309,137.6309,137.4835,137.5817,39679.0
2024-04-02 12:10:00,140.03,140.1,139.95,140.1,22996.0,137.6112,137.68,137.5326,137.68,22996.0
2024-04-02 12:15:00,140.09,140.14,140.03,140.06,27411.0,137.6702,137.7193,137.6112,137.6407,27411.0
2024-04-02 12:20:00,140.05,140.06,139.97,140.03,26914.0,137.6309,137.6407,137.5522,137.6112,26914.0
2024-04-02 12:25:00,140.03,140.15,139.99,140.06,27631.0,137.6112,137.7291,137.5719,137.6407,27631.0
2024-04-02 12:30:00,140.05,140.22,140.03,140.18,76433.0,137.6309,137.7979,137.6112,137.7586,76433.0
2024-04-02 12:35:00,140.18,140.22,140.0,140.05,55237.0,137.7586,137.7979,137.5817,137.6309,55237.0
2024-04-02 12:40:00,140.05,140.06,139.98,140.02,48543.0,137.6309,137.6407,137.5621,137.6014,48543.0
2024-04-02 12:45:00,140.02,140.27,139.99,140.22,30122.0,137.6014,137.8471,137.5719,137.7979,30122.0
2024-04-02 12:50:00,140.21,140.31,140.19,140.31,22924.0,137.7881,137.8864,137.7684,137.8864,22924.0
2024-04-02 12:55:00,140.31,140.41,140.28,140.37,35471.0,137.8864,137.9846,137.8569,137.9453,35471.0
2024-04-02 13:00:00,140.37,140.47,140.36,140.39,30691.0,137.9453,138.0436,137.9355,137.965,30691.0
2024-04-02 13:05:00,140.4,140.56,140.4,140.48,56427.0,137.9748,138.1321,137.9748,138.0534,56427.0
2024-04-02 13:10:00,140.46,140.49,140.35,140.36,34849.0,138.0338,138.0633,137.9257,137.9355,34849.0
2024-04-02 13:15:00,140.36,140.41,140.21,140.22,28423.0,137.9355,137.9846,137.7881,137.7979,28423.0
2024-04-02 13:20:00,140.22,140.38,140.21,140.31,22105.0,137.7979,137.9552,137.7881,137.8864,22105.0
2024-04-02 13:25:00,140.33,140.45,140.29,140.43,22651.0,137.906,138.024,137.8667,138.0043,22651.0
2024-04-02 13:30:00,140.45,140.5,140.43,140.46,30587.0,138.024,138.0731,138.0043,138.0338,30587.0
2024-04-02 13:35:00,140.46,140.48,140.3,140.37,23111.0,138.0338,138.0534,137.8765,137.9453,23111.0
2024-04-02 13:40:00,140.39,140.42,140.27,140.4,28987.0,137.965,137.9945,137.8471,137.9748,28987.0
2024-04-02 13:45:00,140.37,140.54,140.33,140.5,23659.0,137.9453,138.1124,137.906,138.0731,23659.0
2024-04-02 13:50:00,140.51,140.58,140.42,140.49,24145.0,138.0829,138.1517,137.9945,138.0633,24145.0
2024-04-02 13:55:00,140.49,140.56,140.46,140.47,25607.0,138.0633,138.1321,138.0338,138.0436,25607.0
2024-04-02 14:00:00,140.47,140.65,140.47,140.62,37157.0,138.0436,138.2205,138.0436,138.191,37157.0
2024-04-02 14:05:00,140.63,140.67,140.57,140.66,29318.0,138.2008,138.2402,138.1419,138.2303,29318.0
2024-04-02 14:10:00,140.66,140.72,140.6,140.67,58576.0,138.2303,138.2893,138.1714,138.2402,58576.0
2024-04-02 14:15:00,140.68,140.8,140.67,140.77,46162.0,138.25,138.3679,138.2402,138.3384,46162.0
2024-04-02 14:20:00,140.78,140.86,140.68,140.74,187089.0,138.3483,138.4269,138.25,138.3089,187089.0
2024-04-02 14:25:00,140.73,140.96,140.73,140.96,36567.0,138.2991,138.5251,138.2991,138.5251,36567.0
2024-04-02 14:30:00,140.95,141.0,140.81,140.95,51675.0,138.5153,138.5645,138.3777,138.5153,51675.0
2024-04-02 14:35:00,140.93,140.96,140.76,140.86,30294.0,138.4957,138.5251,138.3286,138.4269,30294.0
2024-04-02 14:40:00,140.85,141.04,140.85,140.91,61320.0,138.417,138.6038,138.417,138.476,61320.0
2024-04-02 14:45:00,140.9,140.91,140.66,140.78,60232.0,138.4662,138.476,138.2303,138.3483,60232.0
2024-04-02 14:50:00,140.77,140.84,140.71,140.78,28134.0,138.3384,138.4072,138.2795,138.3483,28134.0
2024-04-02 14:55:00,140.78,140.84,140.73,140.75,24730.0,138.3483,138.4072,138.2991,138.3188,24730.0
2024-04-02 15:00:00,140.76,140.87,140.7,140.83,31253.0,138.3286,138.4367,138.2696,138.3974,31253.0
2024-04-02 15:05:00,140.84,140.91,140.72,140.72,51470.0,138.4072,138.476,138.2893,138.2893,51470.0
2024-04-02 15:10:00,140.72,140.76,140.38,140.42,45554.0,138.2893,138.3286,137.9552,137.9945,45554.0
2024-04-02 15:15:00,140.41,140.47,140.27,140.27,35203.0,137.9846,138.0436,137.8471,137.8471,35203.0
2024-04-02 15:20:00,140.28,140.47,140.25,140.44,41774.0,137.8569,138.0436,137.8274,138.0141,41774.0
2024-04-02 15:25:00,140.45,140.51,140.37,140.4,46273.0,138.024,138.0829,137.9453,137.9748,46273.0
2024-04-02 15:30:00,140.41,140.57,140.36,140.49,81647.0,137.9846,138.1419,137.9355,138.0633,81647.0
2024-04-02 15:35:00,140.5,140.6,140.37,140.39,150931.0,138.0731,138.1714,137.9453,137.965,150931.0
2024-04-02 15:40:00,140.4,140.45,140.18,140.35,85911.0,137.9748,138.024,137.7586,137.9257,85911.0
2024-04-02 15:45:00,140.36,140.5,140.28,140.48,109649.0,137.9355,138.0731,137.8569,138.0534,109649.0
2024-04-02 15:50:00,140.48,140.5,140.17,140.41,151849.0,138.0534,138.0731,137.7488,137.9846,151849.0
2024-04-02 15:55:00,140.4,140.45,140.09,140.21,468354.0,137.9748,138.024,137.6702,137.7881,468354.0
2024-04-03 09:30:00,138.58,140.21,138.39,139.72,546584.0,136.1863,137.7881,135.9995,137.3066,546584.0
2024-04-03 09:35:00,139.66,140.1,139.49,139.74,159160.0,137.2476,137.68,137.0805,137.3262,159160.0
2024-04-03 09:40:00,139.76,139.88,139.43,139.53,259843.0,137.3459,137.4638,137.0216,137.1198,259843.0
2024-04-03 09:45:00,139.53,140.47,139.5,140.43,219099.0,137.1198,138.0436,137.0904,138.0043,219099.0
2024-04-03 09:50:00,140.44,140.64,139.76,139.92,167393.0,138.0141,138.2107,137.3459,137.5031,167393.0
2024-04-03 09:55:00,140.0,140.18,139.8,139.82,99125.0,137.5817,137.7586,137.3852,137.4048,99125.0
2024-04-03 10:00:00,139.85,140.69,139.84,140.55,138185.0,137.4343,138.2598,137.4245,138.1222,138185.0
2024-04-03 10:05:00,140.55,141.3,140.53,140.8,195115.0,138.1222,138.8593,138.1026,138.3679,195115.0
2024-04-03 10:10:00,140.83,141.54,140.82,141.5,135806.0,138.3974,139.0951,138.3876,139.0558,135806.0
2024-04-03 10:15:00,141.52,141.79,141.33,141.78,137519.0,139.0755,139.3408,138.8888,139.331,137519.0
2024-04-03 10:20:00,141.77,142.47,141.7,142.25,243349.0,139.3212,140.0091,139.2524,139.7929,243349.0
2024-04-03 10:25:00,142.24,142.49,142.13,142.3,169256.0,139.783,140.0287,139.6749,139.842,169256.0
2024-04-03 10:30:00,142.3,142.7,142.24,142.59,208354.0,139.842,140.2351,139.783,140.127,208354.0
2024-04-03 10:35:00,142.56,142.93,142.31,142.37,196618.0,140.0975,140.4611,139.8518,139.9108,196618.0
2024-04-03 10:40:00,142.36,142.63,142.24,142.55,124457.0,139.901,140.1663,139.783,140.0877,124457.0
2024-04-03 10:45:00,142.56,142.57,142.13,142.15,73531.0,140.0975,140.1073,139.6749,139.6946,73531.0
2024-04-03 10:50:00,142.15,142.38,141.98,142.31,91631.0,139.6946,139.9206,139.5275,139.8518,91631.0
2024-04-03 10:55:00,142.34,142.6,142.32,142.36,108264.0,139.8813,140.1368,139.8617,139.901,108264.0
2024-04-03 11:00:00,142.36,142.49,142.05,142.16,70793.0,139.901,140.0287,139.5963,139.7044,70793.0
2024-04-03 11:05:00,142.14,142.29,142.01,142.04,39102.0,139.6848,139.8322,139.557,139.5865,39102.0
2024-04-03 11:10:00,142.04,142.22,142.02,142.22,40063.0,139.5865,139.7634,139.5668,139.7634,40063.0
2024-04-03 11:15:00,142.22,142.28,142.01,142.17,70757.0,139.7634,139.8223,139.557,139.7142,70757.0
2024-04-03 11:20:00,142.17,142.28,142.03,142.26,81818.0,139.7142,139.8223,139.5767,139.8027,81818.0
2024-04-03 11:25:00,142.26,142.36,142.04,142.1,67045.0,139.8027,139.901,139.5865,139.6455,67045.0
2024-04-03 11:30:00,142.08,142.15,141.84,141.94,92665.0,139.6258,139.6946,139.3899,139.4882,92665.0
2024-04-03 11:35:00,141.92,142.3,141.91,142.28,38553.0,139.4686,139.842,139.4587,139.8223,38553.0
2024-04-03 11:40:00,142.29,142.44,142.22,142.39,67147.0,139.8322,139.9796,139.7634,139.9304,67147.0
2024-04-03 11:45:00,142.39,142.42,142.26,142.3,40807.0,139.9304,139.9599,139.8027,139.842,40807.0
2024-04-03 11:50:00,142.29,142.34,142.07,142.1,50718.0,139.8322,139.8813,139.616,139.6455,50718.0
2024-04-03 11:55:00,142.09,142.11,141.91,141.99,49342.0,139.6356,139.6553,139.4587,139.5374,49342.0
2024-04-03 12:00:00,141.97,142.0,141.58,141.66,95565.0,139.5177,139.5472,139.1344,139.2131,95565.0
2024-04-03 12:05:00,141.68,141.83,141.62,141.79,53390.0,139.2327,139.3801,139.1737,139.3408,53390.0
2024-04-03 12:10:00,141.77,141.85,141.53,141.69,43130.0,139.3212,139.3998,139.0853,139.2425,43130.0
2024-04-03 12:15:00,141.73,141.88,141.64,141.87,39573.0,139.2818,139.4293,139.1934,139.4194,39573.0
2024-04-03 12:20:00,141.83,141.91,141.69,141.8,34172.0,139.3801,139.4587,139.2425,139.3506,34172.0
2024-04-03 12:25:00,141.79,141.89,141.72,141.87,31025.0,139.3408,139.4391,139.272,139.4194,31025.0
2024-04-03 12:30:00,141.85,142.03,141.81,142.0,43933.0,139.3998,139.5767,139.3605,139.5472,43933.0
2024-04-03 12:35:00,142.02,142.05,141.58,141.61,45186.0,139.5668,139.5963,139.1344,139.1639,45186.0
2024-04-03 12:40:00,141.62,141.99,141.62,141.95,26004.0,139.1737,139.5374,139.1737,139.498,26004.0
2024-04-03 12:45:00,141.91,142.04,141.91,141.95,35112.0,139.4587,139.5865,139.4587,139.498,35112.0
2024-04-03 12:50:00,141.94,142.03,141.9,141.99,26327.0,139.4882,139.5767,139.4489,139.5374,26327.0
2024-04-03 12:55:00,141.99,142.2,141.99,142.07,41331.0,139.5374,139.7437,139.5374,139.616,41331.0
2024-04-03 13:00:00,142.09,142.17,142.05,142.09,26726.0,139.6356,139.7142,139.5963,139.6356,26726.0
2024-04-03 13:05:00,142.11,142.19,141.86,141.94,47903.0,139.6553,139.7339,139.4096,139.4882,47903.0
2024-04-03 13:10:00,141.96,142.05,141.96,142.02,17700.0,139.5079,139.5963,139.5079,139.5668,17700.0
2024-04-03 13:15:00,142.01,142.08,141.92,142.04,20911.0,139.557,139.6258,139.4686,139.5865,20911.0
2024-04-03 13:20:00,142.07,142.16,142.03,142.05,31519.0,139.616,139.7044,139.5767,139.5963,31519.0
2024-04-03 13:25:00,142.06,142.18,142.04,142.13,14835.0,139.6061,139.7241,139.5865,139.6749,14835.0
2024-04-03 13:30:00,142.14,142.16,142.04,142.04,16747.0,139.6848,139.7044,139.5865,139.5865,16747.0
2024-04-03 13:35:00,142.02,142.09,141.95,141.95,17638.0,139.5668,139.6356,139.498,139.498,17638.0
2024-04-03 13:40:00,141.97,142.06,141.95,142.04,18878.0,139.5177,139.6061,139.498,139.5865,18878.0
2024-04-03 13:45:00,142.03,142.17,142.01,142.14,30024.0,139.5767,139.7142,139.557,139.6848,30024.0
2024-04-03 13:50:00,142.14,142.24,142.14,142.17,22059.0,139.6848,139.783,139.6848,139.7142,22059.0
2024-04-03 13:55:00,142.17,142.17,142.06,142.08,34644.0,139.7142,139.7142,139.6061,139.6258,34644.0
2024-04-03 14:00:00,142.07,142.2,142.02,142.17,37606.0,139.616,139.7437,139.5668,139.7142,37606.0
2024-04-03 14:05:00,142.17,142.19,142.02,142.16,43919.0,139.7142,139.7339,139.5668,139.7044,43919.0
2024-04-03 14:10:00,142.17,142.2,142.12,142.2,31704.0,139.7142,139.7437,139.6651,139.7437,31704.0
2024-04-03 14:15:00,142.18,142.21,142.05,142.17,42914.0,139.7241,139.7536,139.5963,139.7142,42914.0
2024-04-03 14:20:00,142.16,142.42,142.16,142.42,67564.0,139.7044,139.9599,139.7044,139.9599,67564.0
2024-04-03 14:25:00,142.4,142.4,142.21,142.22,37276.0,139.9403,139.9403,139.7536,139.7634,37276.0
2024-04-03 14:30:00,142.21,142.23,142.01,142.06,38631.0,139.7536,139.7732,139.557,139.6061,38631.0
2024-04-03 14:35:00,142.03,142.16,142.03,142.11,29850.0,139.5767,139.7044,139.5767,139.6553,29850.0
2024-04-03 14:40:00,142.11,142.16,142.01,142.05,27728.0,139.6553,139.7044,139.557,139.5963,27728.0
2024-04-03 14:45:00,142.05,142.05,141.89,141.91,29781.0,139.5963,139.5963,139.4391,139.4587,29781.0
2024-04-03 14:50:00,141.91,142.0,141.88,141.98,39334.0,139.4587,139.5472,139.4293,139.5275,39334.0
2024-04-03 14:55:00,141.96,142.01,141.81,141.92,41240.0,139.5079,139.557,139.3605,139.4686,41240.0
2024-04-03 15:00:00,141.93,141.96,141.85,141.85,34901.0,139.4784,139.5079,139.3998,139.3998,34901.0
2024-04-03 15:05:00,141.84,141.94,141.75,141.84,47244.0,139.3899,139.4882,139.3015,139.3899,47244.0
2024-04-03 15:10:00,141.85,141.88,141.31,141.35,65007.0,139.3998,139.4293,138.8691,138.9084,65007.0
2024-04-03 15:15:00,141.36,141.52,141.03,141.42,78779.0,138.9182,139.0755,138.5939,138.9772,78779.0
2024-04-03 15:20:00,141.44,141.48,141.11,141.14,42395.0,138.9969,139.0362,138.6726,138.702,42395.0
2024-04-03 15:25:00,141.15,141.32,141.07,141.22,38206.0,138.7119,138.8789,138.6332,138.7807,38206.0
2024-04-03 15:30:00,141.2,141.2,141.02,141.19,54407.0,138.761,138.761,138.5841,138.7512,54407.0
2024-04-03 15:35:00,141.22,141.33,141.17,141.31,52150.0,138.7807,138.8888,138.7315,138.8691,52150.0
2024-04-03 15:40:00,141.31,141.37,141.15,141.36,70804.0,138.8691,138.9281,138.7119,138.9182,70804.0
2024-04-03 15:45:00,141.37,141.56,141.35,141.52,85880.0,138.9281,139.1148,138.9084,139.0755,85880.0
2024-04-03 15:50:00,141.53,141.59,141.04,141.45,182400.0,139.0853,139.1443,138.6038,139.0067,182400.0
2024-04-03 15:55:00,141.46,141.96,141.39,141.96,331582.0,139.0165,139.5079,138.9477,139.5079,331582.0
2024-04-04 09:30:00,144.0,145.95,143.99,145.58,1015173.0,141.5126,143.429,141.5028,143.0653,1015173.0
2024-04-04 09:35:00,145.58,146.75,145.57,145.85,594269.0,143.0653,144.2151,143.0555,143.3307,594269.0
2024-04-04 09:40:00,145.76,146.31,145.58,146.3,315867.0,143.2422,143.7827,143.0653,143.7729,315867.0
2024-04-04 09:45:00,146.32,146.36,144.9,145.02,374773.0,143.7926,143.8319,142.3971,142.515,374773.0
2024-04-04 09:50:00,145.05,145.22,144.3,144.3,327279.0,142.5445,142.7116,141.8075,141.8075,327279.0
2024-04-04 09:55:00,144.36,145.0,144.36,144.83,187991.0,141.8664,142.4954,141.8664,142.3283,187991.0
2024-04-04 10:00:00,144.86,145.18,144.68,144.83,185421.0,142.3578,142.6723,142.1809,142.3283,185421.0
2024-04-04 10:05:00,144.83,145.94,144.82,145.85,306764.0,142.3283,143.4191,142.3185,143.3307,306764.0
2024-04-04 10:10:00,145.87,146.01,144.94,145.03,149491.0,143.3503,143.4879,142.4364,142.5248,149491.0
2024-04-04 10:15:00,145.04,145.13,144.8,144.88,69823.0,142.5347,142.6231,142.2988,142.3774,69823.0
2024-04-04 10:20:00,144.88,145.05,144.34,144.5,253596.0,142.3774,142.5445,141.8468,142.004,253596.0
2024-04-04 10:25:00,144.53,144.63,144.4,144.45,81608.0,142.0335,142.1318,141.9057,141.9549,81608.0
2024-04-04 10:30:00,144.47,144.54,144.22,144.31,92361.0,141.9745,142.0433,141.7288,141.8173,92361.0
2024-04-04 10:35:00,144.33,144.84,144.23,144.79,174755.0,141.8369,142.3381,141.7387,142.289,174755.0
2024-04-04 10:40:00,144.77,144.9,144.51,144.54,98085.0,142.2693,142.3971,142.0138,142.0433,98085.0
2024-04-04 10:45:00,144.53,144.61,144.26,144.33,61202.0,142.0335,142.1121,141.7681,141.8369,61202.0
2024-04-04 10:50:00,144.31,144.43,144.26,144.29,115801.0,141.8173,141.9352,141.7681,141.7976,115801.0
2024-04-04 10:55:00,144.29,144.4,144.26,144.38,48112.0,141.7976,141.9057,141.7681,141.8861,48112.0
2024-04-04 11:00:00,144.37,144.43,144.3,144.4,66822.0,141.8762,141.9352,141.8075,141.9057,66822.0
2024-04-04 11:05:00,144.39,144.57,144.31,144.47,127250.0,141.8959,142.0728,141.8173,141.9745,127250.0
2024-04-04 11:10:00,144.48,144.5,143.5,143.69,301029.0,141.9843,142.004,141.0213,141.208,301029.0
2024-04-04 11:15:00,143.69,143.78,143.5,143.56,89920.0,141.208,141.2964,141.0213,141.0802,89920.0
2024-04-04 11:20:00,143.56,143.69,143.5,143.56,66985.0,141.0802,141.208,141.0213,141.0802,66985.0
2024-04-04 11:25:00,143.55,143.86,143.36,143.8,106028.0,141.0704,141.3751,140.8837,141.3161,106028.0
2024-04-04 11:30:00,143.81,143.93,143.67,143.67,52170.0,141.3259,141.4438,141.1883,141.1883,52170.0
2024-04-04 11:35:00,143.66,143.95,143.66,143.93,58688.0,141.1785,141.4635,141.1785,141.4438,58688.0
2024-04-04 11:40:00,143.94,144.17,143.88,144.17,86320.0,141.4537,141.6797,141.3947,141.6797,86320.0
2024-04-04 11:45:00,144.18,144.39,144.09,144.23,86835.0,141.6895,141.8959,141.6011,141.7387,86835.0
2024-04-04 11:50:00,144.24,144.29,144.12,144.18,68048.0,141.7485,141.7976,141.6306,141.6895,68048.0
2024-04-04 11:55:00,144.18,144.28,144.14,144.18,68517.0,141.6895,141.7878,141.6502,141.6895,68517.0
2024-04-04 12:00:00,144.2,144.43,144.18,144.41,34708.0,141.7092,141.9352,141.6895,141.9156,34708.0
2024-04-04 12:05:00,144.43,144.86,144.43,144.8,147955.0,141.9352,142.3578,141.9352,142.2988,147955.0
2024-04-04 12:10:00,144.8,144.84,144.55,144.58,90415.0,142.2988,142.3381,142.0531,142.0826,90415.0
2024-04-04 12:15:00,144.57,144.71,144.51,144.59,46881.0,142.0728,142.2104,142.0138,142.0924,46881.0
2024-04-04 12:20:00,144.56,144.69,144.52,144.53,41989.0,142.063,142.1907,142.0237,142.0335,41989.0
2024-04-04 12:25:00,144.53,144.53,144.38,144.46,39573.0,142.0335,142.0335,141.8861,141.9647,39573.0
2024-04-04 12:30:00,144.46,144.47,144.28,144.33,59959.0,141.9647,141.9745,141.7878,141.8369,59959.0
2024-04-04 12:35:00,144.32,144.55,144.29,144.53,28386.0,141.8271,142.0531,141.7976,142.0335,28386.0
2024-04-04 12:40:00,144.52,144.52,144.41,144.45,23131.0,142.0237,142.0237,141.9156,141.9549,23131.0
2024-04-04 12:45:00,144.46,144.51,144.37,144.44,21447.0,141.9647,142.0138,141.8762,141.945,21447.0
2024-04-04 12:50:00,144.45,144.65,144.42,144.52,31800.0,141.9549,142.1514,141.9254,142.0237,31800.0
2024-04-04 12:55:00,144.54,144.6,144.44,144.46,60315.0,142.0433,142.1023,141.945,141.9647,60315.0
2024-04-04 13:00:00,144.46,144.46,144.25,144.34,40361.0,141.9647,141.9647,141.7583,141.8468,40361.0
2024-04-04 13:05:00,144.34,144.39,144.31,144.39,22552.0,141.8468,141.8959,141.8173,141.8959,22552.0
2024-04-04 13:10:00,144.4,144.4,144.26,144.27,31707.0,141.9057,141.9057,141.7681,141.778,31707.0
2024-04-04 13:15:00,144.28,144.5,144.28,144.48,21571.0,141.7878,142.004,141.7878,141.9843,21571.0
2024-04-04 13:20:00,144.49,144.87,144.49,144.82,47389.0,141.9942,142.3676,141.9942,142.3185,47389.0
2024-04-04 13:25:00,144.82,144.91,144.65,144.65,28997.0,142.3185,142.4069,142.1514,142.1514,28997.0
2024-04-04 13:30:00,144.66,144.73,144.47,144.58,32866.0,142.1612,142.23,141.9745,142.0826,32866.0
2024-04-04 13:35:00,144.6,144.69,144.5,144.58,19865.0,142.1023,142.1907,142.004,142.0826,19865.0
2024-04-04 13:40:00,144.59,144.59,144.42,144.45,32545.0,142.0924,142.0924,141.9254,141.9549,32545.0
2024-04-04 13:45:00,144.47,144.5,144.25,144.37,69357.0,141.9745,142.004,141.7583,141.8762,69357.0
2024-04-04 13:50:00,144.35,144.59,144.35,144.47,33065.0,141.8566,142.0924,141.8566,141.9745,33065.0
2024-04-04 13:55:00,144.5,144.6,144.34,144.55,55044.0,142.004,142.1023,141.8468,142.0531,55044.0
2024-04-04 14:00:00,144.55,144.8,144.5,144.72,83447.0,142.0531,142.2988,142.004,142.2202,83447.0
2024-04-04 14:05:00,144.72,144.75,144.2,144.23,140705.0,142.2202,142.2497,141.7092,141.7387,140705.0
2024-04-04 14:10:00,144.24,144.25,143.6,143.6,77189.0,141.7485,141.7583,141.1195,141.1195,77189.0
2024-04-04 14:15:00,143.56,143.78,143.18,143.19,99656.0,141.0802,141.2964,140.7068,140.7166,99656.0
2024-04-04 14:20:00,143.18,143.54,143.13,143.45,146314.0,140.7068,141.0606,140.6577,140.9721,146314.0
2024-04-04 14:25:00,143.49,143.49,142.22,142.31,211979.0,141.0114,141.0114,139.7634,139.8518,211979.0
2024-04-04 14:30:00,142.29,142.29,141.79,141.88,171119.0,139.8322,139.8322,139.3408,139.4293,171119.0
2024-04-04 14:35:00,141.91,142.56,141.82,142.44,134014.0,139.4587,140.0975,139.3703,139.9796,134014.0
2024-04-04 14:40:00,142.41,142.41,141.44,141.47,107436.0,139.9501,139.9501,138.9969,139.0263,107436.0
2024-04-04 14:45:00,141.47,141.87,141.43,141.78,152801.0,139.0263,139.4194,138.987,139.331,152801.0
2024-04-04 14:50:00,141.71,141.74,141.1,141.13,107687.0,139.2622,139.2917,138.6627,138.6922,107687.0
2024-04-04 14:55:00,141.12,141.17,140.5,140.76,226885.0,138.6824,138.7315,138.0731,138.3286,226885.0
2024-04-04 15:00:00,140.71,140.72,139.94,140.02,295439.0,138.2795,138.2893,137.5228,137.6014,295439.0
2024-04-04 15:05:00,140.02,140.58,139.8,140.53,140138.0,137.6014,138.1517,137.3852,138.1026,140138.0
2024-04-04 15:10:00,140.52,140.86,140.44,140.65,207272.0,138.0927,138.4269,138.0141,138.2205,207272.0
2024-04-04 15:15:00,140.71,140.78,140.31,140.4,159616.0,138.2795,138.3483,137.8864,137.9748,159616.0
2024-04-04 15:20:00,140.36,140.91,140.36,140.44,118545.0,137.9355,138.476,137.9355,138.0141,118545.0
2024-04-04 15:25:00,140.44,140.62,139.43,139.74,165198.0,138.0141,138.191,137.0216,137.3262,165198.0
2024-04-04 15:30:00,139.7,140.11,139.6,139.99,197436.0,137.2869,137.6898,137.1886,137.5719,197436.0
2024-04-04 15:35:00,139.96,140.09,139.75,139.78,89208.0,137.5424,137.6702,137.336,137.3655,89208.0
2024-04-04 15:40:00,139.8,139.99,139.68,139.93,117561.0,137.3852,137.5719,137.2673,137.5129,117561.0
2024-04-04 15:45:00,139.93,140.07,139.82,140.02,115146.0,137.5129,137.6505,137.4048,137.6014,115146.0
2024-04-04 15:50:00,140.0,140.52,139.87,140.51,192085.0,137.5817,138.0927,137.454,138.0829,192085.0
2024-04-04 15:55:00,140.5,140.5,139.6,139.63,577955.0,138.0731,138.0731,137.1886,137.2181,577955.0
2024-04-05 09:30:00,140.0,141.32,139.24,140.54,545184.0,137.5817,138.8789,136.8349,138.1124,545184.0
2024-04-05 09:35:00,140.56,140.59,139.43,139.46,156582.0,138.1321,138.1615,137.0216,137.0511,156582.0
2024-04-05 09:40:00,139.43,140.69,139.26,140.56,168674.0,137.0216,138.2598,136.8545,138.1321,168674.0
2024-04-05 09:45:00,140.52,140.88,140.29,140.41,111235.0,138.0927,138.4465,137.8667,137.9846,111235.0
2024-04-05 09:50:00,140.36,140.4,139.9,140.24,139732.0,137.9355,137.9748,137.4835,137.8176,139732.0
2024-04-05 09:55:00,140.23,140.3,139.77,139.82,89268.0,137.8078,137.8765,137.3557,137.4048,89268.0
2024-04-05 10:00:00,139.83,139.91,138.92,139.39,256339.0,137.4147,137.4933,136.5204,136.9823,256339.0
2024-04-05 10:05:00,139.38,139.86,139.29,139.83,161828.0,136.9724,137.4441,136.884,137.4147,161828.0
2024-04-05 10:10:00,139.84,140.16,139.64,140.01,91164.0,137.4245,137.739,137.2279,137.5916,91164.0
2024-04-05 10:15:00,140.02,140.26,139.74,139.92,77640.0,137.6014,137.8372,137.3262,137.5031,77640.0
2024-04-05 10:20:00,139.89,140.15,139.65,140.15,101714.0,137.4736,137.7291,137.2378,137.7291,101714.0
2024-04-05 10:25:00,140.13,140.22,139.66,139.81,84107.0,137.7095,137.7979,137.2476,137.395,84107.0
2024-04-05 10:30:00,139.79,140.61,139.73,140.6,91255.0,137.3754,138.1812,137.3164,138.1714,91255.0
2024-04-05 10:35:00,140.57,140.68,140.41,140.46,74107.0,138.1419,138.25,137.9846,138.0338,74107.0
2024-04-05 10:40:00,140.47,140.6,140.35,140.58,53270.0,138.0436,138.1714,137.9257,138.1517,53270.0
2024-04-05 10:45:00,140.56,140.72,140.35,140.62,63253.0,138.1321,138.2893,137.9257,138.191,63253.0
2024-04-05 10:50:00,140.62,140.98,140.54,140.97,80184.0,138.191,138.5448,138.1124,138.535,80184.0
2024-04-05 10:55:00,140.97,141.58,140.87,141.58,127236.0,138.535,139.1344,138.4367,139.1344,127236.0
2024-04-05 11:00:00,141.59,141.6,141.17,141.22,115844.0,139.1443,139.1541,138.7315,138.7807,115844.0
2024-04-05 11:05:00,141.25,141.3,141.02,141.17,59379.0,138.8101,138.8593,138.5841,138.7315,59379.0
2024-04-05 11:10:00,141.15,141.39,141.0,141.03,53724.0,138.7119,138.9477,138.5645,138.5939,53724.0
2024-04-05 11:15:00,141.02,141.07,140.6,140.91,68605.0,138.5841,138.6332,138.1714,138.476,68605.0
2024-04-05 11:20:00,140.88,140.97,140.81,140.97,54427.0,138.4465,138.535,138.3777,138.535,54427.0
2024-04-05 11:25:00,140.97,141.09,140.65,140.97,88147.0,138.535,138.6529,138.2205,138.535,88147.0
2024-04-05 11:30:00,140.96,141.27,140.86,140.97,34509.0,138.5251,138.8298,138.4269,138.535,34509.0
2024-04-05 11:35:00,140.96,141.39,140.96,141.28,37952.0,138.5251,138.9477,138.5251,138.8396,37952.0
2024-04-05 11:40:00,141.3,141.52,141.29,141.52,54002.0,138.8593,139.0755,138.8494,139.0755,54002.0
2024-04-05 11:45:00,141.52,141.58,141.4,141.49,47556.0,139.0755,139.1344,138.9575,139.046,47556.0
2024-04-05 11:50:00,141.52,141.65,141.51,141.62,28461.0,139.0755,139.2032,139.0656,139.1737,28461.0
2024-04-05 11:55:00,141.62,141.96,141.61,141.93,53995.0,139.1737,139.5079,139.1639,139.4784,53995.0
2024-04-05 12:00:00,141.9,141.98,141.74,141.75,69624.0,139.4489,139.5275,139.2917,139.3015,69624.0
2024-04-05 12:05:00,141.77,141.78,141.56,141.64,43060.0,139.3212,139.331,139.1148,139.1934,43060.0
2024-04-05 12:10:00,141.62,141.67,141.53,141.63,38184.0,139.1737,139.2229,139.0853,139.1836,38184.0
2024-04-05 12:15:00,141.62,141.79,141.61,141.68,36112.0,139.1737,139.3408,139.1639,139.2327,36112.0
2024-04-05 12:20:00,141.67,141.74,141.58,141.74,30739.0,139.2229,139.2917,139.1344,139.2917,30739.0
2024-04-05 12:25:00,141.75,141.76,141.61,141.69,20271.0,139.3015,139.3113,139.1639,139.2425,20271.0
2024-04-05 12:30:00,141.72,141.8,141.56,141.72,31614.0,139.272,139.3506,139.1148,139.272,31614.0
2024-04-05 12:35:00,141.74,141.99,141.73,141.98,32912.0,139.2917,139.5374,139.2818,139.5275,32912.0
2024-04-05 12:40:00,141.97,142.0,141.71,141.74,30561.0,139.5177,139.5472,139.2622,139.2917,30561.0
2024-04-05 12:45:00,141.74,141.83,141.64,141.72,30753.0,139.2917,139.3801,139.1934,139.272,30753.0
2024-04-05 12:50:00,141.74,141.79,141.7,141.71,46485.0,139.2917,139.3408,139.2524,139.2622,46485.0
2024-04-05 12:55:00,141.66,141.8,141.66,141.79,154562.0,139.2131,139.3506,139.2131,139.3408,154562.0
2024-04-05 13:00:00,141.77,141.79,141.68,141.71,34344.0,139.3212,139.3408,139.2327,139.2622,34344.0
2024-04-05 13:05:00,141.7,141.71,141.41,141.47,59917.0,139.2524,139.2622,138.9674,139.0263,59917.0
2024-04-05 13:10:00,141.48,141.49,141.34,141.34,79811.0,139.0362,139.046,138.8986,138.8986,79811.0
2024-04-05 13:15:00,141.34,141.43,141.24,141.41,46218.0,138.8986,138.987,138.8003,138.9674,46218.0
2024-04-05 13:20:00,141.41,141.54,141.16,141.17,75571.0,138.9674,139.0951,138.7217,138.7315,75571.0
2024-04-05 13:25:00,141.17,141.19,140.86,141.1,91119.0,138.7315,138.7512,138.4269,138.6627,91119.0
2024-04-05 13:30:00,141.09,141.31,141.08,141.23,49575.0,138.6529,138.8691,138.6431,138.7905,49575.0
2024-04-05 13:35:00,141.25,141.27,140.96,140.97,27879.0,138.8101,138.8298,138.5251,138.535,27879.0
2024-04-05 13:40:00,140.99,141.08,140.84,140.91,26921.0,138.5546,138.6431,138.4072,138.476,26921.0
2024-04-05 13:45:00,140.94,140.94,140.76,140.86,50493.0,138.5055,138.5055,138.3286,138.4269,50493.0
2024-04-05 13:50:00,140.85,140.96,140.67,140.71,42392.0,138.417,138.5251,138.2402,138.2795,42392.0
2024-04-05 13:55:00,140.71,140.83,140.51,140.55,42018.0,138.2795,138.3974,138.0829,138.1222,42018.0
2024-04-05 14:00:00,140.55,140.61,140.23,140.58,50926.0,138.1222,138.1812,137.8078,138.1517,50926.0
2024-04-05 14:05:00,140.57,141.05,140.57,141.0,43647.0,138.1419,138.6136,138.1419,138.5645,43647.0
2024-04-05 14:10:00,140.99,141.07,140.91,140.99,33013.0,138.5546,138.6332,138.476,138.5546,33013.0
2024-04-05 14:15:00,141.01,141.11,140.89,140.92,31663.0,138.5743,138.6726,138.4564,138.4858,31663.0
2024-04-05 14:20:00,140.94,141.11,140.69,140.74,26218.0,138.5055,138.6726,138.2598,138.3089,26218.0
2024-04-05 14:25:00,140.72,140.85,140.5,140.5,24211.0,138.2893,138.417,138.0731,138.0731,24211.0
2024-04-05 14:30:00,140.53,140.82,140.53,140.69,21802.0,138.1026,138.3876,138.1026,138.2598,21802.0
2024-04-05 14:35:00,140.69,140.82,140.6,140.74,18906.0,138.2598,138.3876,138.1714,138.3089,18906.0
2024-04-05 14:40:00,140.76,140.85,140.43,140.64,32953.0,138.3286,138.417,138.0043,138.2107,32953.0
2024-04-05 14:45:00,140.56,140.66,140.34,140.34,20111.0,138.1321,138.2303,137.9159,137.9159,20111.0
2024-04-05 14:50:00,140.39,140.52,140.3,140.37,18561.0,137.965,138.0927,137.8765,137.9453,18561.0
2024-04-05 14:55:00,140.38,140.42,140.27,140.4,27424.0,137.9552,137.9945,137.8471,137.9748,27424.0
2024-04-05 15:00:00,140.41,140.46,140.34,140.45,31303.0,137.9846,138.0338,137.9159,138.024,31303.0
2024-04-05 15:05:00,140.49,140.57,140.34,140.45,20865.0,138.0633,138.1419,137.9159,138.024,20865.0
2024-04-05 15:10:00,140.45,140.64,140.45,140.64,35810.0,138.024,138.2107,138.024,138.2107,35810.0
2024-04-05 15:15:00,140.64,140.66,140.51,140.64,39919.0,138.2107,138.2303,138.0829,138.2107,39919.0
2024-04-05 15:20:00,140.63,140.67,140.43,140.46,26084.0,138.2008,138.2402,138.0043,138.0338,26084.0
2024-04-05 15:25:00,140.46,140.58,140.46,140.55,48115.0,138.0338,138.1517,138.0338,138.1222,48115.0
2024-04-05 15:30:00,140.54,140.79,140.52,140.74,41296.0,138.1124,138.3581,138.0927,138.3089,41296.0
2024-04-05 15:35:00,140.74,140.74,140.37,140.42,55823.0,138.3089,138.3089,137.9453,137.9945,55823.0
2024-04-05 15:40:00,140.44,140.53,140.35,140.46,55149.0,138.0141,138.1026,137.9257,138.0338,55149.0
2024-04-05 15:45:00,140.46,140.88,140.45,140.82,109482.0,138.0338,138.4465,138.024,138.3876,109482.0
2024-04-05 15:50:00,140.84,141.14,140.72,141.11,130587.0,138.4072,138.702,138.2893,138.6726,130587.0
2024-04-05 15:55:00,141.08,141.48,141.01,141.36,436612.0,138.6431,139.0362,138.5743,138.9182,436612.0
2024-04-08 09:30:00,145.24,145.35,143.75,143.96,894410.0,142.7312,142.8393,141.267,141.4733,894410.0
2024-04-08 09:35:00,143.96,144.01,143.33,143.37,382179.0,141.4733,141.5225,140.8542,140.8935,382179.0
2024-04-08 09:40:00,143.33,144.0,142.87,143.83,468572.0,140.8542,141.5126,140.4022,141.3456,468572.0
2024-04-08 09:45:00,143.8,144.56,143.4,143.69,445678.0,141.3161,142.063,140.923,141.208,445678.0
2024-04-08 09:50:00,143.72,144.21,143.32,144.03,253757.0,141.2375,141.719,140.8444,141.5421,253757.0
2024-04-08 09:55:00,144.03,144.3,143.75,144.03,168658.0,141.5421,141.8075,141.267,141.5421,168658.0
2024-04-08 10:00:00,144.04,144.86,143.99,144.56,282661.0,141.5519,142.3578,141.5028,142.063,282661.0
2024-04-08 10:05:00,144.53,144.8,144.03,144.44,237793.0,142.0335,142.2988,141.5421,141.945,237793.0
2024-04-08 10:10:00,144.43,145.34,144.43,145.22,325561.0,141.9352,142.8295,141.9352,142.7116,325561.0
2024-04-08 10:15:00,145.24,145.31,144.2,144.56,373052.0,142.7312,142.8,141.7092,142.063,373052.0
2024-04-08 10:20:00,144.53,145.18,144.36,144.87,247318.0,142.0335,142.6723,141.8664,142.3676,247318.0
2024-04-08 10:25:00,144.91,145.62,144.71,145.57,335383.0,142.4069,143.1047,142.2104,143.0555,335383.0
2024-04-08 10:30:00,145.58,146.0,145.36,145.51,572835.0,143.0653,143.4781,142.8491,142.9966,572835.0
2024-04-08 10:35:00,145.51,145.76,145.1,145.19,168069.0,142.9966,143.2422,142.5936,142.6821,168069.0
2024-04-08 10:40:00,145.21,145.21,144.47,144.86,206894.0,142.7017,142.7017,141.9745,142.3578,206894.0
2024-04-08 10:45:00,144.87,144.91,144.57,144.68,148980.0,142.3676,142.4069,142.0728,142.1809,148980.0
2024-04-08 10:50:00,144.68,144.97,144.55,144.93,117438.0,142.1809,142.4659,142.0531,142.4266,117438.0
2024-04-08 10:55:00,144.94,145.2,144.64,145.05,205275.0,142.4364,142.6919,142.1416,142.5445,205275.0
2024-04-08 11:00:00,145.05,145.11,144.33,144.39,146188.0,142.5445,142.6035,141.8369,141.8959,146188.0
2024-04-08 11:05:00,144.38,144.67,144.11,144.53,193365.0,141.8861,142.1711,141.6207,142.0335,193365.0
2024-04-08 11:10:00,144.52,144.71,144.17,144.3,94671.0,142.0237,142.2104,141.6797,141.8075,94671.0
2024-04-08 11:15:00,144.26,144.5,144.23,144.41,81015.0,141.7681,142.004,141.7387,141.9156,81015.0
2024-04-08 11:20:00,144.4,144.51,144.15,144.44,77163.0,141.9057,142.0138,141.66,141.945,77163.0
2024-04-08 11:25:00,144.42,144.42,143.87,144.01,101282.0,141.9254,141.9254,141.3849,141.5225,101282.0
2024-04-08 11:30:00,144.03,144.2,143.71,144.2,101522.0,141.5421,141.7092,141.2276,141.7092,101522.0
2024-04-08 11:35:00,144.18,144.34,143.93,144.29,102213.0,141.6895,141.8468,141.4438,141.7976,102213.0
2024-04-08 11:40:00,144.25,144.3,144.14,144.14,69784.0,141.7583,141.8075,141.6502,141.6502,69784.0
2024-04-08 11:45:00,144.13,144.13,143.85,144.03,108542.0,141.6404,141.6404,141.3652,141.5421,108542.0
2024-04-08 11:50:00,144.05,144.16,143.97,144.01,59188.0,141.5618,141.6699,141.4832,141.5225,59188.0
2024-04-08 11:55:00,144.01,144.02,143.72,143.83,86660.0,141.5225,141.5323,141.2375,141.3456,86660.0
2024-04-08 12:00:00,143.8,143.8,143.52,143.53,85717.0,141.3161,141.3161,141.0409,141.0508,85717.0
2024-04-08 12:05:00,143.53,143.53,143.26,143.4,96987.0,141.0508,141.0508,140.7854,140.923,96987.0
2024-04-08 12:10:00,143.42,143.44,143.14,143.14,63267.0,140.9427,140.9623,140.6675,140.6675,63267.0
2024-04-08 12:15:00,143.15,143.3,143.08,143.16,70061.0,140.6773,140.8247,140.6085,140.6871,70061.0
2024-04-08 12:20:00,143.16,143.19,142.76,142.78,98530.0,140.6871,140.7166,140.2941,140.3137,98530.0
2024-04-08 12:25:00,142.76,143.18,142.76,143.14,77173.0,140.2941,140.7068,140.2941,140.6675,77173.0
2024-04-08 12:30:00,143.11,143.42,143.08,143.36,82345.0,140.638,140.9427,140.6085,140.8837,82345.0
2024-04-08 12:35:00,143.38,143.53,143.2,143.34,192932.0,140.9033,141.0508,140.7265,140.864,192932.0
2024-04-08 12:40:00,143.34,143.81,143.33,143.76,301083.0,140.864,141.3259,140.8542,141.2768,301083.0
2024-04-08 12:45:00,143.76,143.88,143.55,143.71,121426.0,141.2768,141.3947,141.0704,141.2276,121426.0
2024-04-08 12:50:00,143.68,143.88,143.57,143.88,81219.0,141.1982,141.3947,141.0901,141.3947,81219.0
2024-04-08 12:55:00,143.87,143.98,143.74,143.94,93942.0,141.3849,141.493,141.2571,141.4537,93942.0
2024-04-08 13:00:00,143.95,143.95,143.73,143.79,73719.0,141.4635,141.4635,141.2473,141.3063,73719.0
2024-04-08 13:05:00,143.81,143.84,143.71,143.73,80223.0,141.3259,141.3554,141.2276,141.2473,80223.0
2024-04-08 13:10:00,143.73,143.9,143.57,143.73,108453.0,141.2473,141.4144,141.0901,141.2473,108453.0
2024-04-08 13:15:00,143.75,143.83,143.65,143.73,57820.0,141.267,141.3456,141.1687,141.2473,57820.0
2024-04-08 13:20:00,143.75,143.81,143.64,143.72,61026.0,141.267,141.3259,141.1589,141.2375,61026.0
2024-04-08 13:25:00,143.74,143.91,143.65,143.9,65826.0,141.2571,141.4242,141.1687,141.4144,65826.0
2024-04-08 13:30:00,143.91,143.91,143.73,143.77,36961.0,141.4242,141.4242,141.2473,141.2866,36961.0
2024-04-08 13:35:00,143.77,143.8,143.67,143.72,22918.0,141.2866,141.3161,141.1883,141.2375,22918.0
2024-04-08 13:40:00,143.72,143.82,143.58,143.64,38760.0,141.2375,141.3357,141.0999,141.1589,38760.0
2024-04-08 13:45:00,143.63,143.65,143.45,143.49,51234.0,141.149,141.1687,140.9721,141.0114,51234.0
2024-04-08 13:50:00,143.5,143.62,143.45,143.59,34479.0,141.0213,141.1392,140.9721,141.1097,34479.0
2024-04-08 13:55:00,143.62,143.76,143.61,143.74,43464.0,141.1392,141.2768,141.1294,141.2571,43464.0
2024-04-08 14:00:00,143.78,143.87,143.74,143.79,32303.0,141.2964,141.3849,141.2571,141.3063,32303.0
2024-04-08 14:05:00,143.82,143.95,143.77,143.86,29680.0,141.3357,141.4635,141.2866,141.3751,29680.0
2024-04-08 14:10:00,143.85,143.93,143.8,143.86,28027.0,141.3652,141.4438,141.3161,141.3751,28027.0
2024-04-08 14:15:00,143.86,143.97,143.85,143.89,60720.0,141.3751,141.4832,141.3652,141.4045,60720.0
2024-04-08 14:20:00,143.88,143.96,143.76,143.8,37905.0,141.3947,141.4733,141.2768,141.3161,37905.0
2024-04-08 14:25:00,143.8,144.11,143.75,144.03,58930.0,141.3161,141.6207,141.267,141.5421,58930.0
2024-04-08 14:30:00,144.05,144.05,143.85,143.97,39474.0,141.5618,141.5618,141.3652,141.4832,39474.0
2024-04-08 14:35:00,143.98,144.02,143.86,143.98,42189.0,141.493,141.5323,141.3751,141.493,42189.0
2024-04-08 14:40:00,143.98,144.01,143.89,143.91,40338.0,141.493,141.5225,141.4045,141.4242,40338.0
2024-04-08 14:45:00,143.91,144.09,143.81,144.05,69329.0,141.4242,141.6011,141.3259,141.5618,69329.0
2024-04-08 14:50:00,144.05,144.16,143.99,144.15,61765.0,141.5618,141.6699,141.5028,141.66,61765.0
2024-04-08 14:55:00,144.14,144.33,144.11,144.33,50779.0,141.6502,141.8369,141.6207,141.8369,50779.0
2024-04-08 15:00:00,144.33,144.33,143.9,143.92,123937.0,141.8369,141.8369,141.4144,141.434,123937.0
2024-04-08 15:05:00,143.91,143.91,143.64,143.69,91259.0,141.4242,141.4242,141.1589,141.208,91259.0
2024-04-08 15:10:00,143.7,143.78,143.56,143.59,100759.0,141.2178,141.2964,141.0802,141.1097,100759.0
2024-04-08 15:15:00,143.61,143.69,143.41,143.46,100134.0,141.1294,141.208,140.9328,140.982,100134.0
2024-04-08 15:20:00,143.48,143.52,143.18,143.25,126295.0,141.0016,141.0409,140.7068,140.7756,126295.0
2024-04-08 15:25:00,143.24,143.24,143.02,143.17,116011.0,140.7658,140.7658,140.5496,140.697,116011.0
2024-04-08 15:30:00,143.16,143.46,143.11,143.45,122873.0,140.6871,140.982,140.638,140.9721,122873.0
2024-04-08 15:35:00,143.45,143.45,143.22,143.25,95712.0,140.9721,140.9721,140.7461,140.7756,95712.0
2024-04-08 15:40:00,143.26,143.35,142.86,142.93,133468.0,140.7854,140.8739,140.3923,140.4611,133468.0
2024-04-08 15:45:00,142.93,143.2,142.88,143.07,205560.0,140.4611,140.7265,140.412,140.5987,205560.0
2024-04-08 15:50:00,143.07,143.2,142.82,143.09,321705.0,140.5987,140.7265,140.353,140.6184,321705.0
2024-04-08 15:55:00,143.08,143.08,142.76,142.77,721270.0,140.6085,140.6085,140.2941,140.3039,721270.0
2024-04-09 09:30:00,146.26,147.42,145.66,146.97,1276748.0,143.7336,144.8736,143.144,144.4313,1276748.0
2024-04-09 09:35:00,146.93,147.09,146.08,146.85,603155.0,144.392,144.5493,143.5567,144.3134,603155.0
2024-04-09 09:40:00,146.85,148.17,146.51,147.42,870332.0,144.3134,145.6106,143.9793,144.8736,870332.0
2024-04-09 09:45:00,147.51,148.08,146.33,146.47,551204.0,144.962,145.5222,143.8024,143.94,551204.0
2024-04-09 09:50:00,146.46,146.46,145.41,145.95,556416.0,143.9301,143.9301,142.8983,143.429,556416.0
2024-04-09 09:55:00,145.94,146.0,145.12,145.62,419959.0,143.4191,143.4781,142.6133,143.1047,419959.0
2024-04-09 10:00:00,145.59,145.93,145.35,145.49,307603.0,143.0752,143.4093,142.8393,142.9769,307603.0
2024-04-09 10:05:00,145.52,145.54,144.68,145.06,328389.0,143.0064,143.026,142.1809,142.5543,328389.0
2024-04-09 10:10:00,145.06,145.5,144.86,145.27,188284.0,142.5543,142.9867,142.3578,142.7607,188284.0
2024-04-09 10:15:00,145.29,145.69,144.91,145.31,225777.0,142.7804,143.1734,142.4069,142.8,225777.0
2024-04-09 10:20:00,145.28,145.34,144.92,144.97,118459.0,142.7705,142.8295,142.4167,142.4659,118459.0
2024-04-09 10:25:00,144.98,145.07,144.15,144.31,348148.0,142.4757,142.5642,141.66,141.8173,348148.0
2024-04-09 10:30:00,144.33,144.33,143.45,143.87,430802.0,141.8369,141.8369,140.9721,141.3849,430802.0
2024-04-09 10:35:00,143.87,143.97,143.51,143.79,163675.0,141.3849,141.4832,141.0311,141.3063,163675.0
2024-04-09 10:40:00,143.77,143.96,143.24,143.25,280674.0,141.2866,141.4733,140.7658,140.7756,280674.0
2024-04-09 10:45:00,143.28,143.85,143.27,143.51,141993.0,140.8051,141.3652,140.7952,141.0311,141993.0
2024-04-09 10:50:00,143.52,143.82,142.95,143.15,253029.0,141.0409,141.3357,140.4808,140.6773,253029.0
2024-04-09 10:55:00,143.19,143.89,143.09,143.82,255888.0,140.7166,141.4045,140.6184,141.3357,255888.0
2024-04-09 11:00:00,143.82,144.02,143.62,144.0,176552.0,141.3357,141.5323,141.1392,141.5126,176552.0
2024-04-09 11:05:00,143.98,144.49,143.95,144.17,214808.0,141.493,141.9942,141.4635,141.6797,214808.0
2024-04-09 11:10:00,144.16,144.23,143.64,143.88,129539.0,141.6699,141.7387,141.1589,141.3947,129539.0
2024-04-09 11:15:00,143.91,144.6,143.91,144.55,143422.0,141.4242,142.1023,141.4242,142.0531,143422.0
2024-04-09 11:20:00,144.56,144.59,144.3,144.49,119514.0,142.063,142.0924,141.8075,141.9942,119514.0
2024-04-09 11:25:00,144.49,144.59,144.1,144.32,104527.0,141.9942,142.0924,141.6109,141.8271,104527.0
2024-04-09 11:30:00,144.3,144.51,144.23,144.31,95718.0,141.8075,142.0138,141.7387,141.8173,95718.0
2024-04-09 11:35:00,144.34,144.49,144.23,144.33,62966.0,141.8468,141.9942,141.7387,141.8369,62966.0
2024-04-09 11:40:00,144.33,144.9,144.33,144.85,123562.0,141.8369,142.3971,141.8369,142.348,123562.0
2024-04-09 11:45:00,144.82,144.93,144.56,144.69,191565.0,142.3185,142.4266,142.063,142.1907,191565.0
2024-04-09 11:50:00,144.72,144.84,144.61,144.78,64117.0,142.2202,142.3381,142.1121,142.2792,64117.0
2024-04-09 11:55:00,144.8,144.85,144.59,144.6,66015.0,142.2988,142.348,142.0924,142.1023,66015.0
2024-04-09 12:00:00,144.6,144.76,144.48,144.5,78374.0,142.1023,142.2595,141.9843,142.004,78374.0
2024-04-09 12:05:00,144.5,144.65,144.43,144.6,49271.0,142.004,142.1514,141.9352,142.1023,49271.0
2024-04-09 12:10:00,144.59,144.9,144.5,144.65,94226.0,142.0924,142.3971,142.004,142.1514,94226.0
2024-04-09 12:15:00,144.66,144.84,144.61,144.76,61944.0,142.1612,142.3381,142.1121,142.2595,61944.0
2024-04-09 12:20:00,144.76,144.97,144.7,144.77,70521.0,142.2595,142.4659,142.2005,142.2693,70521.0
2024-04-09 12:25:00,144.79,144.87,144.57,144.58,42947.0,142.289,142.3676,142.0728,142.0826,42947.0
2024-04-09 12:30:00,144.58,144.69,144.52,144.67,53637.0,142.0826,142.1907,142.0237,142.1711,53637.0
2024-04-09 12:35:00,144.64,144.68,144.47,144.63,39161.0,142.1416,142.1809,141.9745,142.1318,39161.0
2024-04-09 12:40:00,144.62,144.7,144.52,144.53,64896.0,142.1219,142.2005,142.0237,142.0335,64896.0
2024-04-09 12:45:00,144.54,144.58,144.21,144.25,86314.0,142.0433,142.0826,141.719,141.7583,86314.0
2024-04-09 12:50:00,144.24,144.3,143.74,143.76,88874.0,141.7485,141.8075,141.2571,141.2768,88874.0
2024-04-09 12:55:00,143.76,144.02,143.7,143.97,68762.0,141.2768,141.5323,141.2178,141.4832,68762.0
2024-04-09 13:00:00,143.95,144.03,143.82,143.99,59374.0,141.4635,141.5421,141.3357,141.5028,59374.0
2024-04-09 13:05:00,144.01,144.28,143.96,144.27,96490.0,141.5225,141.7878,141.4733,141.778,96490.0
2024-04-09 13:10:00,144.25,144.26,143.97,144.04,50552.0,141.7583,141.7681,141.4832,141.5519,50552.0
2024-04-09 13:15:00,144.01,144.01,143.76,143.92,80859.0,141.5225,141.5225,141.2768,141.434,80859.0
2024-04-09 13:20:00,143.92,144.16,143.87,144.03,54583.0,141.434,141.6699,141.3849,141.5421,54583.0
2024-04-09 13:25:00,144.03,144.33,144.03,144.29,64791.0,141.5421,141.8369,141.5421,141.7976,64791.0
2024-04-09 13:30:00,144.27,144.4,144.23,144.24,53796.0,141.778,141.9057,141.7387,141.7485,53796.0
2024-04-09 13:35:00,144.25,144.31,144.18,144.29,44866.0,141.7583,141.8173,141.6895,141.7976,44866.0
2024-04-09 13:40:00,144.32,144.38,144.06,144.13,60197.0,141.8271,141.8861,141.5716,141.6404,60197.0
2024-04-09 13:45:00,144.14,144.26,144.08,144.15,58264.0,141.6502,141.7681,141.5913,141.66,58264.0
2024-04-09 13:50:00,144.15,144.37,144.15,144.3,39819.0,141.66,141.8762,141.66,141.8075,39819.0
2024-04-09 13:55:00,144.31,144.32,144.16,144.2,36768.0,141.8173,141.8271,141.6699,141.7092,36768.0
2024-04-09 14:00:00,144.21,144.23,144.0,144.18,39201.0,141.719,141.7387,141.5126,141.6895,39201.0
2024-04-09 14:05:00,144.17,144.28,144.11,144.21,27469.0,141.6797,141.7878,141.6207,141.719,27469.0
2024-04-09 14:10:00,144.22,144.3,144.16,144.22,36907.0,141.7288,141.8075,141.6699,141.7288,36907.0
2024-04-09 14:15:00,144.22,144.38,144.18,144.32,43657.0,141.7288,141.8861,141.6895,141.8271,43657.0
2024-04-09 14:20:00,144.33,144.42,144.22,144.25,54746.0,141.8369,141.9254,141.7288,141.7583,54746.0
2024-04-09 14:25:00,144.25,144.41,144.11,144.16,57188.0,141.7583,141.9156,141.6207,141.6699,57188.0
2024-04-09 14:30:00,144.15,144.19,144.01,144.03,66211.0,141.66,141.6994,141.5225,141.5421,66211.0
2024-04-09 14:35:00,144.02,144.23,143.97,144.0,68349.0,141.5323,141.7387,141.4832,141.5126,68349.0
2024-04-09 14:40:00,144.01,144.11,143.97,144.03,53404.0,141.5225,141.6207,141.4832,141.5421,53404.0
2024-04-09 14:45:00,144.02,144.07,143.87,143.9,66766.0,141.5323,141.5814,141.3849,141.4144,66766.0
2024-04-09 14:50:00,143.9,144.55,143.87,144.41,99369.0,141.4144,142.0531,141.3849,141.9156,99369.0
2024-04-09 14:55:00,144.4,144.57,144.27,144.5,74471.0,141.9057,142.0728,141.778,142.004,74471.0
2024-04-09 15:00:00,144.49,144.54,144.39,144.43,91449.0,141.9942,142.0433,141.8959,141.9352,91449.0
2024-04-09 15:05:00,144.44,144.62,144.2,144.28,94493.0,141.945,142.1219,141.7092,141.7878,94493.0
2024-04-09 15:10:00,144.28,144.72,144.14,144.7,135530.0,141.7878,142.2202,141.6502,142.2005,135530.0
2024-04-09 15:15:00,144.7,145.23,144.66,145.19,171684.0,142.2005,142.7214,142.1612,142.6821,171684.0
2024-04-09 15:20:00,145.18,145.25,145.02,145.04,111911.0,142.6723,142.741,142.515,142.5347,111911.0
2024-04-09 15:25:00,145.02,145.68,145.01,145.65,136810.0,142.515,143.1636,142.5052,143.1341,136810.0
2024-04-09 15:30:00,145.64,145.92,145.48,145.55,143312.0,143.1243,143.3995,142.9671,143.0359,143312.0
2024-04-09 15:35:00,145.56,145.72,145.15,145.15,113349.0,143.0457,143.2029,142.6428,142.6428,113349.0
2024-04-09 15:40:00,145.14,145.32,144.91,145.22,163901.0,142.6329,142.8098,142.4069,142.7116,163901.0
2024-04-09 15:45:00,145.25,145.38,145.08,145.28,140047.0,142.741,142.8688,142.574,142.7705,140047.0
2024-04-09 15:50:00,145.28,145.51,145.01,145.38,232929.0,142.7705,142.9966,142.5052,142.8688,232929.0
2024-04-09 15:55:00,145.38,145.63,145.26,145.57,759755.0,142.8688,143.1145,142.7509,143.0555,759755.0
2024-04-10 09:30:00,146.63,146.93,145.26,145.44,1256748.0,144.0972,144.392,142.7509,142.9278,1256748.0
2024-04-10 09:35:00,145.4,147.22,145.32,146.9,638537.0,142.8885,144.677,142.8098,144.3625,638537.0
2024-04-10 09:40:00,146.88,147.19,145.88,147.13,474349.0,144.3429,144.6475,143.3602,144.5886,474349.0
2024-04-10 09:45:00,147.07,147.11,146.15,146.6,357474.0,144.5296,144.5689,143.6255,144.0677,357474.0
2024-04-10 09:50:00,146.64,147.85,146.51,147.63,428604.0,144.107,145.2961,143.9793,145.0799,428604.0
2024-04-10 09:55:00,147.66,148.3,147.27,147.39,708720.0,145.1094,145.7384,144.7262,144.8441,708720.0
2024-04-10 10:00:00,147.36,147.83,146.62,146.77,375760.0,144.8146,145.2765,144.0874,144.2348,375760.0
2024-04-10 10:05:00,146.77,147.49,146.71,147.39,255015.0,144.2348,144.9424,144.1758,144.8441,255015.0
2024-04-10 10:10:00,147.34,147.45,146.94,147.21,205695.0,144.7949,144.903,144.4019,144.6672,205695.0
2024-04-10 10:15:00,147.22,147.88,146.92,147.78,229376.0,144.677,145.3256,144.3822,145.2273,229376.0
2024-04-10 10:20:00,147.78,147.9,147.37,147.55,236097.0,145.2273,145.3453,144.8244,145.0013,236097.0
2024-04-10 10:25:00,147.51,148.23,147.5,147.92,244985.0,144.962,145.6696,144.9522,145.3649,244985.0
2024-04-10 10:30:00,147.95,148.18,147.71,148.04,209959.0,145.3944,145.6204,145.1586,145.4829,209959.0
2024-04-10 10:35:00,148.05,148.3,147.6,148.27,285731.0,145.4927,145.7384,145.0505,145.7089,285731.0
2024-04-10 10:40:00,148.27,148.43,147.91,147.97,414309.0,145.7089,145.8661,145.3551,145.4141,414309.0
2024-04-10 10:45:00,147.98,148.18,147.66,147.85,188751.0,145.4239,145.6204,145.1094,145.2961,188751.0
2024-04-10 10:50:00,147.84,148.08,147.45,147.61,267763.0,145.2863,145.5222,144.903,145.0603,267763.0
2024-04-10 10:55:00,147.59,147.67,147.02,147.24,173001.0,145.0406,145.1192,144.4805,144.6967,173001.0
2024-04-10 11:00:00,147.29,147.44,146.82,147.37,229557.0,144.7458,144.8932,144.2839,144.8244,229557.0
2024-04-10 11:05:00,147.4,147.76,147.35,147.54,217395.0,144.8539,145.2077,144.8048,144.9915,217395.0
2024-04-10 11:10:00,147.51,147.57,147.13,147.16,174087.0,144.962,145.021,144.5886,144.6181,174087.0
2024-04-10 11:15:00,147.15,147.43,146.95,147.25,164710.0,144.6082,144.8834,144.4117,144.7065,164710.0
2024-04-10 11:20:00,147.24,147.49,147.23,147.34,127583.0,144.6967,144.9424,144.6868,144.7949,127583.0
2024-04-10 11:25:00,147.34,147.69,147.33,147.61,140922.0,144.7949,145.1389,144.7851,145.0603,140922.0
2024-04-10 11:30:00,147.63,147.63,147.31,147.43,117604.0,145.0799,145.0799,144.7655,144.8834,117604.0
2024-04-10 11:35:00,147.43,147.5,147.3,147.37,78599.0,144.8834,144.9522,144.7556,144.8244,78599.0
2024-04-10 11:40:00,147.37,147.48,147.22,147.35,112866.0,144.8244,144.9325,144.677,144.8048,112866.0
2024-04-10 11:45:00,147.35,147.37,146.71,146.75,185009.0,144.8048,144.8244,144.1758,144.2151,185009.0
2024-04-10 11:50:00,146.75,147.2,146.6,147.05,134902.0,144.2151,144.6574,144.0677,144.51,134902.0
2024-04-10 11:55:00,147.03,147.06,146.75,146.81,101457.0,144.4903,144.5198,144.2151,144.2741,101457.0
2024-04-10 12:00:00,146.81,146.9,146.69,146.81,130011.0,144.2741,144.3625,144.1562,144.2741,130011.0
2024-04-10 12:05:00,146.78,146.91,146.69,146.74,173639.0,144.2446,144.3724,144.1562,144.2053,173639.0
2024-04-10 12:10:00,146.75,146.93,146.01,146.12,158083.0,144.2151,144.392,143.4879,143.596,158083.0
2024-04-10 12:15:00,146.14,146.34,146.03,146.22,100264.0,143.6157,143.8122,143.5076,143.6943,100264.0
2024-04-10 12:20:00,146.25,146.61,146.23,146.54,92955.0,143.7238,144.0776,143.7041,144.0088,92955.0
2024-04-10 12:25:00,146.58,146.69,146.51,146.65,76242.0,144.0481,144.1562,143.9793,144.1169,76242.0
2024-04-10 12:30:00,146.65,146.86,146.65,146.72,79544.0,144.1169,144.3232,144.1169,144.1857,79544.0
2024-04-10 12:35:00,146.73,146.98,146.7,146.75,74598.0,144.1955,144.4412,144.166,144.2151,74598.0
2024-04-10 12:40:00,146.74,146.8,146.62,146.62,64939.0,144.2053,144.2643,144.0874,144.0874,64939.0
2024-04-10 12:45:00,146.6,146.9,146.57,146.87,73585.0,144.0677,144.3625,144.0382,144.3331,73585.0
2024-04-10 12:50:00,146.86,147.11,146.75,147.11,85795.0,144.3232,144.5689,144.2151,144.5689,85795.0
2024-04-10 12:55:00,147.09,147.12,146.95,146.95,56467.0,144.5493,144.5787,144.4117,144.4117,56467.0
2024-04-10 13:00:00,146.93,147.07,146.34,146.41,176513.0,144.392,144.5296,143.8122,143.881,176513.0
2024-04-10 13:05:00,146.4,146.48,146.24,146.26,90217.0,143.8712,143.9498,143.7139,143.7336,90217.0
2024-04-10 13:10:00,146.28,146.32,146.1,146.28,94029.0,143.7533,143.7926,143.5764,143.7533,94029.0
2024-04-10 13:15:00,146.27,146.45,146.02,146.44,128658.0,143.7434,143.9203,143.4977,143.9105,128658.0
2024-04-10 13:20:00,146.43,146.79,146.31,146.79,105275.0,143.9007,144.2544,143.7827,144.2544,105275.0
2024-04-10 13:25:00,146.78,146.8,146.36,146.4,127230.0,144.2446,144.2643,143.8319,143.8712,127230.0
2024-04-10 13:30:00,146.37,146.5,145.83,146.07,139834.0,143.8417,143.9695,143.311,143.5469,139834.0
2024-04-10 13:35:00,146.07,146.1,145.7,145.79,78261.0,143.5469,143.5764,143.1833,143.2717,78261.0
2024-04-10 13:40:00,145.79,145.99,145.71,145.78,65101.0,143.2717,143.4683,143.1931,143.2619,65101.0
2024-04-10 13:45:00,145.77,146.05,145.76,146.02,57024.0,143.2521,143.5272,143.2422,143.4977,57024.0
2024-04-10 13:50:00,146.07,146.14,145.82,145.92,47953.0,143.5469,143.6157,143.3012,143.3995,47953.0
2024-04-10 13:55:00,145.92,146.35,145.88,146.05,65505.0,143.3995,143.822,143.3602,143.5272,65505.0
2024-04-10 14:00:00,146.09,146.3,145.84,146.26,81414.0,143.5665,143.7729,143.3209,143.7336,81414.0
2024-04-10 14:05:00,146.19,146.22,145.94,146.05,42432.0,143.6648,143.6943,143.4191,143.5272,42432.0
2024-04-10 14:10:00,146.03,146.25,146.02,146.22,56321.0,143.5076,143.7238,143.4977,143.6943,56321.0
2024-04-10 14:15:00,146.27,146.37,146.06,146.17,82621.0,143.7434,143.8417,143.5371,143.6452,82621.0
2024-04-10 14:20:00,146.17,146.29,145.76,145.83,65892.0,143.6452,143.7631,143.2422,143.311,65892.0
2024-04-10 14:25:00,145.85,146.1,145.85,146.0,48414.0,143.3307,143.5764,143.3307,143.4781,48414.0
2024-04-10 14:30:00,145.99,146.11,145.87,145.94,93343.0,143.4683,143.5862,143.3503,143.4191,93343.0
2024-04-10 14:35:00,145.93,146.02,145.77,145.92,45898.0,143.4093,143.4977,143.2521,143.3995,45898.0
2024-04-10 14:40:00,145.88,145.98,145.76,145.94,38614.0,143.3602,143.4584,143.2422,143.4191,38614.0
2024-04-10 14:45:00,145.95,146.17,145.93,146.16,96383.0,143.429,143.6452,143.4093,143.6353,96383.0
2024-04-10 14:50:00,146.16,146.28,145.98,146.07,55039.0,143.6353,143.7533,143.4584,143.5469,55039.0
2024-04-10 14:55:00,146.05,146.05,145.62,145.64,99418.0,143.5272,143.5272,143.1047,143.1243,99418.0
2024-04-10 15:00:00,145.65,145.86,145.47,145.48,95130.0,143.1341,143.3405,142.9572,142.9671,95130.0
2024-04-10 15:05:00,145.5,145.73,145.45,145.72,67880.0,142.9867,143.2128,142.9376,143.2029,67880.0
2024-04-10 15:10:00,145.73,145.98,145.73,145.94,72297.0,143.2128,143.4584,143.2128,143.4191,72297.0
2024-04-10 15:15:00,145.94,146.14,145.85,146.08,98451.0,143.4191,143.6157,143.3307,143.5567,98451.0
2024-04-10 15:20:00,146.11,146.29,146.08,146.22,97483.0,143.5862,143.7631,143.5567,143.6943,97483.0
2024-04-10 15:25:00,146.23,146.46,145.92,145.94,117875.0,143.7041,143.9301,143.3995,143.4191,117875.0
2024-04-10 15:30:00,145.93,145.98,145.76,145.91,94562.0,143.4093,143.4584,143.2422,143.3896,94562.0
2024-04-10 15:35:00,145.91,146.03,145.82,145.85,68394.0,143.3896,143.5076,143.3012,143.3307,68394.0
2024-04-10 15:40:00,145.86,146.25,145.86,146.17,105262.0,143.3405,143.7238,143.3405,143.6452,105262.0
2024-04-10 15:45:00,146.15,146.57,146.11,146.46,163023.0,143.6255,144.0382,143.5862,143.9301,163023.0
2024-04-10 15:50:00,146.47,146.48,145.94,146.36,236207.0,143.94,143.9498,143.4191,143.8319,236207.0
2024-04-10 15:55:00,146.34,146.36,146.02,146.2,497962.0,143.8122,143.8319,143.4977,143.6746,497962.0
2024-04-11 09:30:00,147.2,147.2,146.28,147.18,541048.0,144.6574,144.6574,143.7533,144.6377,541048.0
2024-04-11 09:35:00,147.12,147.2,146.01,146.08,236735.0,144.5787,144.6574,143.4879,143.5567,236735.0
2024-04-11 09:40:00,146.05,146.05,145.2,145.2,348052.0,143.5272,143.5272,142.6919,142.6919,348052.0
2024-04-11 09:45:00,145.22,145.67,145.02,145.5,271994.0,142.7116,143.1538,142.515,142.9867,271994.0
2024-04-11 09:50:00,145.46,145.62,145.18,145.42,145120.0,142.9474,143.1047,142.6723,142.9081,145120.0
2024-04-11 09:55:00,145.47,145.67,145.25,145.53,182027.0,142.9572,143.1538,142.741,143.0162,182027.0
2024-04-11 10:00:00,145.53,145.86,145.35,145.74,118442.0,143.0162,143.3405,142.8393,143.2226,118442.0
2024-04-11 10:05:00,145.74,145.78,145.3,145.52,125440.0,143.2226,143.2619,142.7902,143.0064,125440.0
2024-04-11 10:10:00,145.54,145.57,144.83,144.86,211794.0,143.026,143.0555,142.3283,142.3578,211794.0
2024-04-11 10:15:00,144.85,144.88,144.13,144.19,315513.0,142.348,142.3774,141.6404,141.6994,315513.0
2024-04-11 10:20:00,144.17,144.82,144.17,144.75,199842.0,141.6797,142.3185,141.6797,142.2497,199842.0
2024-04-11 10:25:00,144.75,144.84,144.37,144.7,123630.0,142.2497,142.3381,141.8762,142.2005,123630.0
2024-04-11 10:30:00,144.68,144.84,144.43,144.45,93255.0,142.1809,142.3381,141.9352,141.9549,93255.0
2024-04-11 10:35:00,144.47,147.56,144.47,144.76,139303.0,141.9745,145.0111,141.9745,142.2595,139303.0
2024-04-11 10:40:00,144.76,145.45,144.56,144.58,132193.0,142.2595,142.9376,142.063,142.0826,132193.0
2024-04-11 10:45:00,144.59,144.84,144.59,144.64,85473.0,142.0924,142.3381,142.0924,142.1416,85473.0
2024-04-11 10:50:00,144.65,144.71,144.39,144.42,152633.0,142.1514,142.2104,141.8959,141.9254,152633.0
2024-04-11 10:55:00,144.45,144.59,144.38,144.43,96588.0,141.9549,142.0924,141.8861,141.9352,96588.0
2024-04-11 11:00:00,144.44,145.01,144.39,144.9,119445.0,141.945,142.5052,141.8959,142.3971,119445.0
2024-04-11 11:05:00,144.94,145.0,144.61,144.86,84603.0,142.4364,142.4954,142.1121,142.3578,84603.0
2024-04-11 11:10:00,144.88,145.17,144.84,145.0,144229.0,142.3774,142.6624,142.3381,142.4954,144229.0
2024-04-11 11:15:00,145.01,145.21,144.97,145.18,138085.0,142.5052,142.7017,142.4659,142.6723,138085.0
2024-04-11 11:20:00,145.16,145.36,145.07,145.14,106631.0,142.6526,142.8491,142.5642,142.6329,106631.0
2024-04-11 11:25:00,145.14,145.18,144.95,145.06,64642.0,142.6329,142.6723,142.4462,142.5543,64642.0
2024-04-11 11:30:00,145.06,145.24,145.02,145.15,54277.0,142.5543,142.7312,142.515,142.6428,54277.0
2024-04-11 11:35:00,145.13,145.26,145.07,145.22,47281.0,142.6231,142.7509,142.5642,142.7116,47281.0
2024-04-11 11:40:00,145.24,145.32,144.96,145.0,50491.0,142.7312,142.8098,142.4561,142.4954,50491.0
2024-04-11 11:45:00,145.0,145.17,144.95,145.08,70948.0,142.4954,142.6624,142.4462,142.574,70948.0
2024-04-11 11:50:00,145.06,145.15,145.01,145.06,23781.0,142.5543,142.6428,142.5052,142.5543,23781.0
2024-04-11 11:55:00,145.06,145.39,145.05,145.35,57612.0,142.5543,142.8786,142.5445,142.8393,57612.0
2024-04-11 12:00:00,145.37,145.42,145.07,145.13,88671.0,142.859,142.9081,142.5642,142.6231,88671.0
2024-04-11 12:05:00,145.13,145.31,145.11,145.17,56212.0,142.6231,142.8,142.6035,142.6624,56212.0
2024-04-11 12:10:00,145.21,145.34,145.2,145.27,36564.0,142.7017,142.8295,142.6919,142.7607,36564.0
2024-04-11 12:15:00,145.23,145.29,145.12,145.25,25619.0,142.7214,142.7804,142.6133,142.741,25619.0
2024-04-11 12:20:00,145.26,145.54,145.19,145.43,54447.0,142.7509,143.026,142.6821,142.9179,54447.0
2024-04-11 12:25:00,145.44,145.44,145.26,145.32,35167.0,142.9278,142.9278,142.7509,142.8098,35167.0
2024-04-11 12:30:00,145.3,145.37,145.23,145.36,38776.0,142.7902,142.859,142.7214,142.8491,38776.0
2024-04-11 12:35:00,145.37,145.49,145.31,145.48,60973.0,142.859,142.9769,142.8,142.9671,60973.0
2024-04-11 12:40:00,145.48,145.64,145.47,145.6,56470.0,142.9671,143.1243,142.9572,143.085,56470.0
2024-04-11 12:45:00,145.6,145.66,145.53,145.63,33525.0,143.085,143.144,143.0162,143.1145,33525.0
2024-04-11 12:50:00,145.63,145.98,145.6,145.88,62799.0,143.1145,143.4584,143.085,143.3602,62799.0
2024-04-11 12:55:00,145.87,145.87,145.62,145.68,65686.0,143.3503,143.3503,143.1047,143.1636,65686.0
2024-04-11 13:00:00,145.69,146.15,145.5,146.1,71868.0,143.1734,143.6255,142.9867,143.5764,71868.0
2024-04-11 13:05:00,146.1,146.28,146.08,146.22,96411.0,143.5764,143.7533,143.5567,143.6943,96411.0
2024-04-11 13:10:00,146.21,146.91,146.21,146.86,128356.0,143.6845,144.3724,143.6845,144.3232,128356.0
2024-04-11 13:15:00,146.83,147.11,146.49,146.89,204755.0,144.2938,144.5689,143.9596,144.3527,204755.0
2024-04-11 13:20:00,146.87,146.98,146.66,146.91,81751.0,144.3331,144.4412,144.1267,144.3724,81751.0
2024-04-11 13:25:00,146.95,147.08,146.84,146.85,87126.0,144.4117,144.5394,144.3036,144.3134,87126.0
2024-04-11 13:30:00,146.89,146.97,146.71,146.73,42350.0,144.3527,144.4313,144.1758,144.1955,42350.0
2024-04-11 13:35:00,146.75,146.82,146.37,146.42,78992.0,144.2151,144.2839,143.8417,143.8908,78992.0
2024-04-11 13:40:00,146.4,146.76,146.27,146.68,47704.0,143.8712,144.225,143.7434,144.1463,47704.0
2024-04-11 13:45:00,146.68,146.75,146.46,146.54,41214.0,144.1463,144.2151,143.9301,144.0088,41214.0
2024-04-11 13:50:00,146.54,146.68,146.37,146.55,29887.0,144.0088,144.1463,143.8417,144.0186,29887.0
2024-04-11 13:55:00,146.51,146.58,146.34,146.43,41427.0,143.9793,144.0481,143.8122,143.9007,41427.0
2024-04-11 14:00:00,146.44,146.65,146.44,146.5,49123.0,143.9105,144.1169,143.9105,143.9695,49123.0
2024-04-11 14:05:00,146.49,146.78,146.47,146.67,66921.0,143.9596,144.2446,143.94,144.1365,66921.0
2024-04-11 14:10:00,146.67,146.67,146.5,146.59,73791.0,144.1365,144.1365,143.9695,144.0579,73791.0
2024-04-11 14:15:00,146.6,146.75,146.57,146.72,58101.0,144.0677,144.2151,144.0382,144.1857,58101.0
2024-04-11 14:20:00,146.71,146.82,146.61,146.77,76093.0,144.1758,144.2839,144.0776,144.2348,76093.0
2024-04-11 14:25:00,146.78,147.3,146.76,147.28,90418.0,144.2446,144.7556,144.225,144.736,90418.0
2024-04-11 14:30:00,147.3,147.35,147.16,147.3,63615.0,144.7556,144.8048,144.6181,144.7556,63615.0
2024-04-11 14:35:00,147.28,147.38,147.12,147.38,48567.0,144.736,144.8343,144.5787,144.8343,48567.0
2024-04-11 14:40:00,147.38,147.48,147.17,147.26,80277.0,144.8343,144.9325,144.6279,144.7163,80277.0
2024-04-11 14:45:00,147.3,147.35,147.13,147.22,51420.0,144.7556,144.8048,144.5886,144.677,51420.0
2024-04-11 14:50:00,147.24,147.3,146.99,147.08,45308.0,144.6967,144.7556,144.451,144.5394,45308.0
2024-04-11 14:55:00,147.08,147.33,147.08,147.25,84633.0,144.5394,144.7851,144.5394,144.7065,84633.0
2024-04-11 15:00:00,147.26,147.34,147.08,147.27,43055.0,144.7163,144.7949,144.5394,144.7262,43055.0
2024-04-11 15:05:00,147.27,147.4,147.06,147.11,60747.0,144.7262,144.8539,144.5198,144.5689,60747.0
2024-04-11 15:10:00,147.1,147.34,147.1,147.26,38521.0,144.5591,144.7949,144.5591,144.7163,38521.0
2024-04-11 15:15:00,147.3,147.3,147.09,147.1,40598.0,144.7556,144.7556,144.5493,144.5591,40598.0
2024-04-11 15:20:00,147.11,147.29,147.11,147.22,51219.0,144.5689,144.7458,144.5689,144.677,51219.0
2024-04-11 15:25:00,147.21,147.29,147.08,147.13,60367.0,144.6672,144.7458,144.5394,144.5886,60367.0
2024-04-11 15:30:00,147.13,147.23,147.06,147.21,51219.0,144.5886,144.6868,144.5198,144.6672,51219.0
2024-04-11 15:35:00,147.2,147.3,147.14,147.24,71992.0,144.6574,144.7556,144.5984,144.6967,71992.0
2024-04-11 15:40:00,147.25,147.32,147.14,147.2,64746.0,144.7065,144.7753,144.5984,144.6574,64746.0
2024-04-11 15:45:00,147.19,147.32,147.13,147.18,108560.0,144.6475,144.7753,144.5886,144.6377,108560.0
2024-04-11 15:50:00,147.19,147.27,146.83,146.86,168363.0,144.6475,144.7262,144.2938,144.3232,168363.0
2024-04-11 15:55:00,146.88,147.21,146.76,147.21,396422.0,144.3429,144.6672,144.225,144.6672,396422.0
2024-04-12 09:30:00,145.0,145.4,144.32,144.32,585685.0,142.4954,142.8885,141.8271,141.8271,585685.0
2024-04-12 09:35:00,144.39,144.61,143.82,144.07,318923.0,141.8959,142.1121,141.3357,141.5814,318923.0
2024-04-12 09:40:00,144.08,145.14,144.0,145.08,240242.0,141.5913,142.6329,141.5126,142.574,240242.0
2024-04-12 09:45:00,145.1,145.1,144.28,144.29,144949.0,142.5936,142.5936,141.7878,141.7976,144949.0
2024-04-12 09:50:00,144.29,145.05,144.18,144.97,129109.0,141.7976,142.5445,141.6895,142.4659,129109.0
2024-04-12 09:55:00,144.96,145.0,144.24,144.44,122033.0,142.4561,142.4954,141.7485,141.945,122033.0
2024-04-12 10:00:00,144.46,144.46,143.78,143.78,209423.0,141.9647,141.9647,141.2964,141.2964,209423.0
2024-04-12 10:05:00,143.78,143.79,143.24,143.25,254086.0,141.2964,141.3063,140.7658,140.7756,254086.0
2024-04-12 10:10:00,143.23,143.61,143.09,143.33,150581.0,140.7559,141.1294,140.6184,140.8542,150581.0
2024-04-12 10:15:00,143.32,143.68,143.0,143.52,174802.0,140.8444,141.1982,140.5299,141.0409,174802.0
2024-04-12 10:20:00,143.56,144.04,143.53,143.93,106902.0,141.0802,141.5519,141.0508,141.4438,106902.0
2024-04-12 10:25:00,143.92,144.04,143.67,143.67,103904.0,141.434,141.5519,141.1883,141.1883,103904.0
2024-04-12 10:30:00,143.67,143.97,143.61,143.69,73807.0,141.1883,141.4832,141.1294,141.208,73807.0
2024-04-12 10:35:00,143.72,143.93,143.25,143.3,74635.0,141.2375,141.4438,140.7756,140.8247,74635.0
2024-04-12 10:40:00,143.3,143.38,143.07,143.12,113170.0,140.8247,140.9033,140.5987,140.6478,113170.0
2024-04-12 10:45:00,143.09,143.26,142.69,142.72,193008.0,140.6184,140.7854,140.2253,140.2547,193008.0
2024-04-12 10:50:00,142.74,142.95,142.67,142.85,173576.0,140.2744,140.4808,140.2056,140.3825,173576.0
2024-04-12 10:55:00,142.83,142.94,142.25,142.3,147169.0,140.3628,140.4709,139.7929,139.842,147169.0
2024-04-12 11:00:00,142.33,142.68,142.32,142.64,121175.0,139.8715,140.2154,139.8617,140.1761,121175.0
2024-04-12 11:05:00,142.61,142.83,142.55,142.68,80305.0,140.1466,140.3628,140.0877,140.2154,80305.0
2024-04-12 11:10:00,142.7,142.87,142.63,142.75,54086.0,140.2351,140.4022,140.1663,140.2842,54086.0
2024-04-12 11:15:00,142.74,143.09,142.74,143.04,63706.0,140.2744,140.6184,140.2744,140.5692,63706.0
2024-04-12 11:20:00,143.04,143.2,142.91,143.07,72212.0,140.5692,140.7265,140.4415,140.5987,72212.0
2024-04-12 11:25:00,143.08,143.18,142.9,143.17,94118.0,140.6085,140.7068,140.4316,140.697,94118.0
2024-04-12 11:30:00,143.15,143.63,143.12,143.58,116022.0,140.6773,141.149,140.6478,141.0999,116022.0
2024-04-12 11:35:00,143.59,146.51,143.38,143.44,123835.0,141.1097,143.9793,140.9033,140.9623,123835.0
2024-04-12 11:40:00,143.46,143.6,143.35,143.57,54171.0,140.982,141.1195,140.8739,141.0901,54171.0
2024-04-12 11:45:00,143.55,143.76,143.46,143.67,38739.0,141.0704,141.2768,140.982,141.1883,38739.0
2024-04-12 11:50:00,143.68,143.74,143.56,143.63,84694.0,141.1982,141.2571,141.0802,141.149,84694.0
2024-04-12 11:55:00,143.61,143.75,143.51,143.51,56107.0,141.1294,141.267,141.0311,141.0311,56107.0
2024-04-12 12:00:00,143.55,143.69,143.11,143.14,55444.0,141.0704,141.208,140.638,140.6675,55444.0
2024-04-12 12:05:00,143.14,143.33,143.06,143.06,35126.0,140.6675,140.8542,140.5889,140.5889,35126.0
2024-04-12 12:10:00,143.08,143.16,142.82,142.84,65242.0,140.6085,140.6871,140.353,140.3727,65242.0
2024-04-12 12:15:00,142.84,142.98,142.75,142.77,42708.0,140.3727,140.5103,140.2842,140.3039,42708.0
2024-04-12 12:20:00,142.77,143.03,142.77,143.02,94965.0,140.3039,140.5594,140.3039,140.5496,94965.0
2024-04-12 12:25:00,143.03,143.18,142.85,142.85,46922.0,140.5594,140.7068,140.3825,140.3825,46922.0
2024-04-12 12:30:00,142.86,143.08,142.8,142.98,36967.0,140.3923,140.6085,140.3334,140.5103,36967.0
2024-04-12 12:35:00,143.0,143.03,142.72,142.85,61987.0,140.5299,140.5594,140.2547,140.3825,61987.0
2024-04-12 12:40:00,142.86,142.9,142.66,142.74,89758.0,140.3923,140.4316,140.1958,140.2744,89758.0
2024-04-12 12:45:00,142.74,142.87,142.67,142.67,50887.0,140.2744,140.4022,140.2056,140.2056,50887.0
2024-04-12 12:50:00,142.68,142.99,142.68,142.9,30563.0,140.2154,140.5201,140.2154,140.4316,30563.0
2024-04-12 12:55:00,142.9,143.06,142.84,142.94,25079.0,140.4316,140.5889,140.3727,140.4709,25079.0
2024-04-12 13:00:00,142.96,143.0,142.77,142.81,32599.0,140.4906,140.5299,140.3039,140.3432,32599.0
2024-04-12 13:05:00,142.83,143.0,142.74,142.81,29865.0,140.3628,140.5299,140.2744,140.3432,29865.0
2024-04-12 13:10:00,142.83,143.04,142.81,143.03,38339.0,140.3628,140.5692,140.3432,140.5594,38339.0
2024-04-12 13:15:00,143.02,143.22,143.01,143.02,58663.0,140.5496,140.7461,140.5397,140.5496,58663.0
2024-04-12 13:20:00,143.05,143.05,142.72,142.72,38542.0,140.579,140.579,140.2547,140.2547,38542.0
2024-04-12 13:25:00,142.72,142.8,142.68,142.79,44588.0,140.2547,140.3334,140.2154,140.3235,44588.0
2024-04-12 13:30:00,142.76,142.77,142.6,142.62,51791.0,140.2941,140.3039,140.1368,140.1565,51791.0
2024-04-12 13:35:00,142.6,142.73,142.56,142.73,38415.0,140.1368,140.2646,140.0975,140.2646,38415.0
2024-04-12 13:40:00,142.74,142.93,142.67,142.72,103635.0,140.2744,140.4611,140.2056,140.2547,103635.0
2024-04-12 13:45:00,142.73,142.9,142.64,142.82,74094.0,140.2646,140.4316,140.1761,140.353,74094.0
2024-04-12 13:50:00,142.82,142.89,142.64,142.66,54065.0,140.353,140.4218,140.1761,140.1958,54065.0
2024-04-12 13:55:00,142.67,142.8,142.62,142.64,34937.0,140.2056,140.3334,140.1565,140.1761,34937.0
2024-04-12 14:00:00,142.63,142.77,142.5,142.77,76807.0,140.1663,140.3039,140.0385,140.3039,76807.0
2024-04-12 14:05:00,142.78,142.94,142.72,142.86,48789.0,140.3137,140.4709,140.2547,140.3923,48789.0
2024-04-12 14:10:00,142.86,143.0,142.82,142.86,43941.0,140.3923,140.5299,140.353,140.3923,43941.0
2024-04-12 14:15:00,142.86,143.09,142.84,143.04,30986.0,140.3923,140.6184,140.3727,140.5692,30986.0
2024-04-12 14:20:00,143.03,143.1,142.86,142.91,31685.0,140.5594,140.6282,140.3923,140.4415,31685.0
2024-04-12 14:25:00,142.89,142.93,142.71,142.76,58531.0,140.4218,140.4611,140.2449,140.2941,58531.0
2024-04-12 14:30:00,142.75,142.75,142.52,142.68,46486.0,140.2842,140.2842,140.0582,140.2154,46486.0
2024-04-12 14:35:00,142.64,142.75,142.43,142.5,72290.0,140.1761,140.2842,139.9698,140.0385,72290.0
2024-04-12 14:40:00,142.47,142.67,142.34,142.56,52705.0,140.0091,140.2056,139.8813,140.0975,52705.0
2024-04-12 14:45:00,142.55,142.59,142.27,142.29,80604.0,140.0877,140.127,139.8125,139.8322,80604.0
2024-04-12 14:50:00,142.3,142.61,142.29,142.54,145703.0,139.842,140.1466,139.8322,140.0779,145703.0
2024-04-12 14:55:00,142.55,142.61,142.31,142.34,76081.0,140.0877,140.1466,139.8518,139.8813,76081.0
2024-04-12 15:00:00,142.33,142.57,142.21,142.57,63310.0,139.8715,140.1073,139.7536,140.1073,63310.0
2024-04-12 15:05:00,142.56,142.63,142.39,142.44,52575.0,140.0975,140.1663,139.9304,139.9796,52575.0
2024-04-12 15:10:00,142.46,142.49,142.24,142.3,49797.0,139.9992,140.0287,139.783,139.842,49797.0
2024-04-12 15:15:00,142.3,142.39,142.21,142.29,60435.0,139.842,139.9304,139.7536,139.8322,60435.0
2024-04-12 15:20:00,142.27,142.52,142.24,142.36,86824.0,139.8125,140.0582,139.783,139.901,86824.0
2024-04-12 15:25:00,142.36,142.41,142.15,142.22,87381.0,139.901,139.9501,139.6946,139.7634,87381.0
2024-04-12 15:30:00,142.2,142.52,142.2,142.42,95597.0,139.7437,140.0582,139.7437,139.9599,95597.0
2024-04-12 15:35:00,142.43,142.59,142.35,142.36,99037.0,139.9698,140.127,139.8911,139.901,99037.0
2024-04-12 15:40:00,142.37,142.9,142.37,142.88,80921.0,139.9108,140.4316,139.9108,140.412,80921.0
2024-04-12 15:45:00,142.89,143.18,142.86,143.18,151633.0,140.4218,140.7068,140.3923,140.7068,151633.0
2024-04-12 15:50:00,143.18,143.23,142.91,143.03,218313.0,140.7068,140.7559,140.4415,140.5594,218313.0
2024-04-12 15:55:00,142.99,143.04,142.5,142.57,634870.0,140.5201,140.5692,140.0385,140.1073,634870.0
2024-04-15 09:30:00,145.36,145.48,144.1,144.4,657565.0,142.8491,142.9671,141.6109,141.9057,657565.0
2024-04-15 09:35:00,144.38,144.88,143.91,144.8,199355.0,141.8861,142.3774,141.4242,142.2988,199355.0
2024-04-15 09:40:00,144.83,145.15,144.64,144.73,178706.0,142.3283,142.6428,142.1416,142.23,178706.0
2024-04-15 09:45:00,144.71,144.94,144.52,144.68,126336.0,142.2104,142.4364,142.0237,142.1809,126336.0
2024-04-15 09:50:00,144.68,144.93,144.61,144.66,154932.0,142.1809,142.4266,142.1121,142.1612,154932.0
2024-04-15 09:55:00,144.67,144.83,144.33,144.56,146749.0,142.1711,142.3283,141.8369,142.063,146749.0
2024-04-15 10:00:00,144.56,145.33,144.53,144.71,245551.0,142.063,142.8197,142.0335,142.2104,245551.0
2024-04-15 10:05:00,144.7,144.82,143.91,144.0,150666.0,142.2005,142.3185,141.4242,141.5126,150666.0
2024-04-15 10:10:00,143.96,144.05,143.32,143.98,188650.0,141.4733,141.5618,140.8444,141.493,188650.0
2024-04-15 10:15:00,143.97,144.14,143.86,143.93,83680.0,141.4832,141.6502,141.3751,141.4438,83680.0
2024-04-15 10:20:00,143.91,143.97,143.22,143.27,157800.0,141.4242,141.4832,140.7461,140.7952,157800.0
2024-04-15 10:25:00,143.26,143.31,142.93,143.14,222609.0,140.7854,140.8346,140.4611,140.6675,222609.0
2024-04-15 10:30:00,143.18,143.46,143.11,143.31,76236.0,140.7068,140.982,140.638,140.8346,76236.0
2024-04-15 10:35:00,143.31,143.56,143.11,143.15,147918.0,140.8346,141.0802,140.638,140.6773,147918.0
2024-04-15 10:40:00,143.17,143.34,142.84,143.13,142263.0,140.697,140.864,140.3727,140.6577,142263.0
2024-04-15 10:45:00,143.11,143.26,142.96,143.2,72245.0,140.638,140.7854,140.4906,140.7265,72245.0
2024-04-15 10:50:00,143.22,143.23,142.89,142.92,91231.0,140.7461,140.7559,140.4218,140.4513,91231.0
2024-04-15 10:55:00,142.91,143.03,142.59,142.87,155642.0,140.4415,140.5594,140.127,140.4022,155642.0
2024-04-15 11:00:00,142.91,143.01,142.65,142.96,61483.0,140.4415,140.5397,140.186,140.4906,61483.0
2024-04-15 11:05:00,142.97,143.16,142.83,142.89,51303.0,140.5004,140.6871,140.3628,140.4218,51303.0
2024-04-15 11:10:00,142.9,143.31,142.9,143.19,69418.0,140.4316,140.8346,140.4316,140.7166,69418.0
2024-04-15 11:15:00,143.2,143.23,142.96,143.03,75706.0,140.7265,140.7559,140.4906,140.5594,75706.0
2024-04-15 11:20:00,143.04,143.31,142.99,143.31,77381.0,140.5692,140.8346,140.5201,140.8346,77381.0
2024-04-15 11:25:00,143.28,143.5,143.21,143.39,70995.0,140.8051,141.0213,140.7363,140.9132,70995.0
2024-04-15 11:30:00,143.43,143.58,143.41,143.56,72269.0,140.9525,141.0999,140.9328,141.0802,72269.0
2024-04-15 11:35:00,143.57,143.92,143.57,143.57,110058.0,141.0901,141.434,141.0901,141.0901,110058.0
2024-04-15 11:40:00,143.59,143.59,143.33,143.36,36756.0,141.1097,141.1097,140.8542,140.8837,36756.0
2024-04-15 11:45:00,143.37,143.58,143.18,143.21,33264.0,140.8935,141.0999,140.7068,140.7363,33264.0
2024-04-15 11:50:00,143.2,143.57,143.16,143.57,67965.0,140.7265,141.0901,140.6871,141.0901,67965.0
2024-04-15 11:55:00,143.58,143.66,143.43,143.5,48500.0,141.0999,141.1785,140.9525,141.0213,48500.0
2024-04-15 12:00:00,143.51,143.88,143.43,143.87,63926.0,141.0311,141.3947,140.9525,141.3849,63926.0
2024-04-15 12:05:00,143.87,143.87,143.59,143.79,53440.0,141.3849,141.3849,141.1097,141.3063,53440.0
2024-04-15 12:10:00,143.8,143.86,143.61,143.63,71457.0,141.3161,141.3751,141.1294,141.149,71457.0
2024-04-15 12:15:00,143.64,143.68,143.4,143.44,29087.0,141.1589,141.1982,140.923,140.9623,29087.0
2024-04-15 12:20:00,143.47,143.59,143.01,143.03,42380.0,140.9918,141.1097,140.5397,140.5594,42380.0
2024-04-15 12:25:00,143.05,143.12,142.93,143.01,60048.0,140.579,140.6478,140.4611,140.5397,60048.0
2024-04-15 12:30:00,143.01,143.01,142.8,142.97,73470.0,140.5397,140.5397,140.3334,140.5004,73470.0
2024-04-15 12:35:00,142.98,142.98,142.57,142.6,69187.0,140.5103,140.5103,140.1073,140.1368,69187.0
2024-04-15 12:40:00,142.62,142.75,142.38,142.46,73204.0,140.1565,140.2842,139.9206,139.9992,73204.0
2024-04-15 12:45:00,142.45,142.75,142.3,142.74,50793.0,139.9894,140.2842,139.842,140.2744,50793.0
2024-04-15 12:50:00,142.74,142.79,142.59,142.75,29897.0,140.2744,140.3235,140.127,140.2842,29897.0
2024-04-15 12:55:00,142.73,142.76,142.58,142.75,45599.0,140.2646,140.2941,140.1172,140.2842,45599.0
2024-04-15 13:00:00,142.75,142.78,142.62,142.7,44779.0,140.2842,140.3137,140.1565,140.2351,44779.0
2024-04-15 13:05:00,142.71,142.95,142.7,142.85,33416.0,140.2449,140.4808,140.2351,140.3825,33416.0
2024-04-15 13:10:00,142.86,142.87,142.66,142.68,37867.0,140.3923,140.4022,140.1958,140.2154,37867.0
2024-04-15 13:15:00,142.7,142.78,142.08,142.12,59498.0,140.2351,140.3137,139.6258,139.6651,59498.0
2024-04-15 13:20:00,142.14,142.16,141.4,141.44,159095.0,139.6848,139.7044,138.9575,138.9969,159095.0
2024-04-15 13:25:00,141.46,141.5,140.75,140.78,123824.0,139.0165,139.0558,138.3188,138.3483,123824.0
2024-04-15 13:30:00,140.8,141.02,140.31,140.83,161863.0,138.3679,138.5841,137.8864,138.3974,161863.0
2024-04-15 13:35:00,140.84,141.0,140.06,140.14,213255.0,138.4072,138.5645,137.6407,137.7193,213255.0
2024-04-15 13:40:00,140.13,140.58,139.95,140.25,160125.0,137.7095,138.1517,137.5326,137.8274,160125.0
2024-04-15 13:45:00,140.23,140.39,140.06,140.15,84862.0,137.8078,137.965,137.6407,137.7291,84862.0
2024-04-15 13:50:00,140.14,140.67,140.02,140.51,55515.0,137.7193,138.2402,137.6014,138.0829,55515.0
2024-04-15 13:55:00,140.53,141.0,140.46,140.9,95067.0,138.1026,138.5645,138.0338,138.4662,95067.0
2024-04-15 14:00:00,140.89,141.0,140.6,140.75,63978.0,138.4564,138.5645,138.1714,138.3188,63978.0
2024-04-15 14:05:00,140.8,140.98,140.77,140.97,49801.0,138.3679,138.5448,138.3384,138.535,49801.0
2024-04-15 14:10:00,140.94,140.95,140.74,140.83,79267.0,138.5055,138.5153,138.3089,138.3974,79267.0
2024-04-15 14:15:00,140.75,140.88,140.61,140.79,54235.0,138.3188,138.4465,138.1812,138.3581,54235.0
2024-04-15 14:20:00,140.79,140.9,140.54,140.63,54091.0,138.3581,138.4662,138.1124,138.2008,54091.0
2024-04-15 14:25:00,140.59,140.91,140.59,140.75,36462.0,138.1615,138.476,138.1615,138.3188,36462.0
2024-04-15 14:30:00,140.74,141.03,140.64,140.99,51867.0,138.3089,138.5939,138.2107,138.5546,51867.0
2024-04-15 14:35:00,140.97,141.22,140.96,141.12,68897.0,138.535,138.7807,138.5251,138.6824,68897.0
2024-04-15 14:40:00,141.12,141.21,140.63,140.69,76664.0,138.6824,138.7708,138.2008,138.2598,76664.0
2024-04-15 14:45:00,140.67,140.75,140.46,140.52,55234.0,138.2402,138.3188,138.0338,138.0927,55234.0
2024-04-15 14:50:00,140.52,140.56,140.3,140.45,43280.0,138.0927,138.1321,137.8765,138.024,43280.0
2024-04-15 14:55:00,140.44,140.84,140.44,140.76,43220.0,138.0141,138.4072,138.0141,138.3286,43220.0
2024-04-15 15:00:00,140.75,140.83,140.3,140.43,112759.0,138.3188,138.3974,137.8765,138.0043,112759.0
2024-04-15 15:05:00,140.44,140.53,140.23,140.51,78896.0,138.0141,138.1026,137.8078,138.0829,78896.0
2024-04-15 15:10:00,140.49,140.51,140.19,140.19,52895.0,138.0633,138.0829,137.7684,137.7684,52895.0
2024-04-15 15:15:00,140.21,140.34,139.88,140.07,105159.0,137.7881,137.9159,137.4638,137.6505,105159.0
2024-04-15 15:20:00,140.12,140.45,140.1,140.28,52271.0,137.6997,138.024,137.68,137.8569,52271.0
2024-04-15 15:25:00,140.31,140.34,139.98,140.01,58404.0,137.8864,137.9159,137.5621,137.5916,58404.0
2024-04-15 15:30:00,140.02,140.38,139.96,140.3,68554.0,137.6014,137.9552,137.5424,137.8765,68554.0
2024-04-15 15:35:00,140.32,140.8,140.28,140.68,88151.0,137.8962,138.3679,137.8569,138.25,88151.0
2024-04-15 15:40:00,140.66,140.68,140.33,140.36,82003.0,138.2303,138.25,137.906,137.9355,82003.0
2024-04-15 15:45:00,140.35,140.7,140.19,140.68,81998.0,137.9257,138.2696,137.7684,138.25,81998.0
2024-04-15 15:50:00,140.65,140.65,140.31,140.62,143765.0,138.2205,138.2205,137.8864,138.191,143765.0
2024-04-15 15:55:00,140.6,140.77,139.98,140.17,877399.0,138.1714,138.3384,137.5621,137.7488,877399.0
2024-04-16 09:30:00,137.89,138.46,137.06,138.2,812272.0,135.5082,136.0683,134.6925,135.8128,812272.0
2024-04-16 09:35:00,138.17,138.65,137.95,138.18,267523.0,135.7833,136.255,135.5671,135.7932,267523.0
2024-04-16 09:40:00,138.18,138.27,137.5,137.7,265264.0,135.7932,135.8816,135.1249,135.3215,265264.0
2024-04-16 09:45:00,137.69,138.07,137.34,137.55,210873.0,135.3116,135.6851,134.9677,135.174,210873.0
2024-04-16 09:50:00,137.52,137.88,137.34,137.65,171356.0,135.1446,135.4983,134.9677,135.2723,171356.0
2024-04-16 09:55:00,137.63,138.26,137.38,138.08,258058.0,135.2527,135.8718,135.007,135.6949,258058.0
2024-04-16 10:00:00,138.09,138.1,137.76,137.98,236205.0,135.7047,135.7145,135.3804,135.5966,236205.0
2024-04-16 10:05:00,138.0,138.92,137.82,138.84,342947.0,135.6163,136.5204,135.4394,136.4418,342947.0
2024-04-16 10:10:00,138.86,139.54,138.77,139.35,315884.0,136.4614,137.1297,136.373,136.943,315884.0
2024-04-16 10:15:00,139.31,139.52,139.0,139.49,224483.0,136.9036,137.11,136.599,137.0805,224483.0
2024-04-16 10:20:00,139.5,139.69,139.07,139.21,189053.0,137.0904,137.2771,136.6678,136.8054,189053.0
2024-04-16 10:25:00,139.24,139.41,138.98,139.24,144478.0,136.8349,137.0019,136.5793,136.8349,144478.0
2024-04-16 10:30:00,139.24,139.65,139.21,139.45,187391.0,136.8349,137.2378,136.8054,137.0412,187391.0
2024-04-16 10:35:00,139.47,139.58,139.04,139.22,171209.0,137.0609,137.169,136.6383,136.8152,171209.0
2024-04-16 10:40:00,139.19,139.45,139.05,139.29,91755.0,136.7857,137.0412,136.6481,136.884,91755.0
2024-04-16 10:45:00,139.3,139.63,139.15,139.5,65548.0,136.8938,137.2181,136.7464,137.0904,65548.0
2024-04-16 10:50:00,139.51,139.51,139.15,139.29,64268.0,137.1002,137.1002,136.7464,136.884,64268.0
2024-04-16 10:55:00,139.27,139.31,138.76,138.83,138876.0,136.8643,136.9036,136.3631,136.4319,138876.0
2024-04-16 11:00:00,138.83,139.14,138.56,139.06,106145.0,136.4319,136.7366,136.1666,136.658,106145.0
2024-04-16 11:05:00,139.06,139.57,138.99,139.38,69935.0,136.658,137.1592,136.5892,136.9724,69935.0
2024-04-16 11:10:00,139.38,139.46,138.97,139.02,81153.0,136.9724,137.0511,136.5695,136.6187,81153.0
2024-04-16 11:15:00,139.05,139.31,138.87,139.11,81499.0,136.6481,136.9036,136.4712,136.7071,81499.0
2024-04-16 11:20:00,139.1,139.57,139.09,139.54,58825.0,136.6973,137.1592,136.6874,137.1297,58825.0
2024-04-16 11:25:00,139.54,139.69,139.45,139.66,79447.0,137.1297,137.2771,137.0412,137.2476,79447.0
2024-04-16 11:30:00,139.66,139.73,139.18,139.31,60117.0,137.2476,137.3164,136.7759,136.9036,60117.0
2024-04-16 11:35:00,139.31,139.45,139.19,139.21,37356.0,136.9036,137.0412,136.7857,136.8054,37356.0
2024-04-16 11:40:00,139.22,139.46,139.21,139.37,35340.0,136.8152,137.0511,136.8054,136.9626,35340.0
2024-04-16 11:45:00,139.37,139.45,139.21,139.34,51127.0,136.9626,137.0412,136.8054,136.9331,51127.0
2024-04-16 11:50:00,139.36,139.61,139.28,139.6,71315.0,136.9528,137.1985,136.8742,137.1886,71315.0
2024-04-16 11:55:00,139.62,139.66,139.24,139.27,82535.0,137.2083,137.2476,136.8349,136.8643,82535.0
2024-04-16 12:00:00,139.25,139.4,139.1,139.32,41066.0,136.8447,136.9921,136.6973,136.9135,41066.0
2024-04-16 12:05:00,139.33,139.74,139.25,139.7,45737.0,136.9233,137.3262,136.8447,137.2869,45737.0
2024-04-16 12:10:00,139.7,139.84,139.59,139.84,52445.0,137.2869,137.4245,137.1788,137.4245,52445.0
2024-04-16 12:15:00,139.84,140.06,139.79,139.99,134905.0,137.4245,137.6407,137.3754,137.5719,134905.0
2024-04-16 12:20:00,139.96,140.04,139.75,139.86,103172.0,137.5424,137.621,137.336,137.4441,103172.0
2024-04-16 12:25:00,139.84,140.02,139.76,139.81,57999.0,137.4245,137.6014,137.3459,137.395,57999.0
2024-04-16 12:30:00,139.78,139.93,139.58,139.58,40266.0,137.3655,137.5129,137.169,137.169,40266.0
2024-04-16 12:35:00,139.56,139.66,139.51,139.62,42677.0,137.1493,137.2476,137.1002,137.2083,42677.0
2024-04-16 12:40:00,139.63,139.77,139.5,139.53,38353.0,137.2181,137.3557,137.0904,137.1198,38353.0
2024-04-16 12:45:00,139.54,139.97,139.51,139.89,46340.0,137.1297,137.5522,137.1002,137.4736,46340.0
2024-04-16 12:50:00,139.88,140.08,139.83,139.92,48353.0,137.4638,137.6603,137.4147,137.5031,48353.0
2024-04-16 12:55:00,139.93,140.06,139.73,139.96,43142.0,137.5129,137.6407,137.3164,137.5424,43142.0
2024-04-16 13:00:00,139.98,140.08,139.86,139.89,67673.0,137.5621,137.6603,137.4441,137.4736,67673.0
2024-04-16 13:05:00,139.9,140.28,139.81,140.16,179364.0,137.4835,137.8569,137.395,137.739,179364.0
2024-04-16 13:10:00,140.12,140.14,139.84,139.98,44820.0,137.6997,137.7193,137.4245,137.5621,44820.0
2024-04-16 13:15:00,139.99,140.28,139.91,140.1,63458.0,137.5719,137.8569,137.4933,137.68,63458.0
2024-04-16 13:20:00,140.07,140.15,139.97,140.1,34693.0,137.6505,137.7291,137.5522,137.68,34693.0
2024-04-16 13:25:00,140.1,140.21,139.84,139.87,48233.0,137.68,137.7881,137.4245,137.454,48233.0
2024-04-16 13:30:00,139.9,139.93,139.05,139.45,83386.0,137.4835,137.5129,136.6481,137.0412,83386.0
2024-04-16 13:35:00,139.48,139.93,139.45,139.67,50198.0,137.0707,137.5129,137.0412,137.2574,50198.0
2024-04-16 13:40:00,139.69,140.02,139.52,139.61,48647.0,137.2771,137.6014,137.11,137.1985,48647.0
2024-04-16 13:45:00,139.63,139.8,139.45,139.51,33478.0,137.2181,137.3852,137.0412,137.1002,33478.0
2024-04-16 13:50:00,139.44,139.75,139.2,139.69,68316.0,137.0314,137.336,136.7955,137.2771,68316.0
2024-04-16 13:55:00,139.72,139.79,139.52,139.73,30192.0,137.3066,137.3754,137.11,137.3164,30192.0
2024-04-16 14:00:00,139.68,139.85,139.5,139.85,34038.0,137.2673,137.4343,137.0904,137.4343,34038.0
2024-04-16 14:05:00,139.85,140.54,139.77,140.44,115507.0,137.4343,138.1124,137.3557,138.0141,115507.0
2024-04-16 14:10:00,140.41,140.53,139.77,139.79,68468.0,137.9846,138.1026,137.3557,137.3754,68468.0
2024-04-16 14:15:00,139.8,139.87,139.54,139.6,61443.0,137.3852,137.454,137.1297,137.1886,61443.0
2024-04-16 14:20:00,139.63,139.71,139.29,139.5,64231.0,137.2181,137.2967,136.884,137.0904,64231.0
2024-04-16 14:25:00,139.5,139.76,139.29,139.44,62234.0,137.0904,137.3459,136.884,137.0314,62234.0
2024-04-16 14:30:00,139.4,139.79,139.37,139.73,41480.0,136.9921,137.3754,136.9626,137.3164,41480.0
2024-04-16 14:35:00,139.71,139.85,139.49,139.73,36034.0,137.2967,137.4343,137.0805,137.3164,36034.0
2024-04-16 14:40:00,139.69,139.76,139.55,139.68,36033.0,137.2771,137.3459,137.1395,137.2673,36033.0
2024-04-16 14:45:00,139.67,139.85,139.55,139.67,26521.0,137.2574,137.4343,137.1395,137.2574,26521.0
2024-04-16 14:50:00,139.66,140.11,139.66,140.06,40396.0,137.2476,137.6898,137.2476,137.6407,40396.0
2024-04-16 14:55:00,140.07,140.27,139.94,140.26,49748.0,137.6505,137.8471,137.5228,137.8372,49748.0
2024-04-16 15:00:00,140.27,140.28,139.87,139.93,73269.0,137.8471,137.8569,137.454,137.5129,73269.0
2024-04-16 15:05:00,139.9,140.14,139.82,139.97,57666.0,137.4835,137.7193,137.4048,137.5522,57666.0
2024-04-16 15:10:00,139.93,140.04,139.74,139.76,61453.0,137.5129,137.621,137.3262,137.3459,61453.0
2024-04-16 15:15:00,139.75,139.97,139.6,139.93,72011.0,137.336,137.5522,137.1886,137.5129,72011.0
2024-04-16 15:20:00,139.95,140.01,139.81,139.96,74266.0,137.5326,137.5916,137.395,137.5424,74266.0
2024-04-16 15:25:00,139.95,140.12,139.91,139.96,73198.0,137.5326,137.6997,137.4933,137.5424,73198.0
2024-04-16 15:30:00,139.97,139.99,139.55,139.6,90221.0,137.5522,137.5719,137.1395,137.1886,90221.0
2024-04-16 15:35:00,139.58,139.88,139.53,139.85,105046.0,137.169,137.4638,137.1198,137.4343,105046.0
2024-04-16 15:40:00,139.85,140.13,139.75,140.08,160059.0,137.4343,137.7095,137.336,137.6603,160059.0
2024-04-16 15:45:00,140.08,140.13,139.85,140.02,145297.0,137.6603,137.7095,137.4343,137.6014,145297.0
2024-04-16 15:50:00,140.01,140.13,139.87,140.05,260364.0,137.5916,137.7095,137.454,137.6309,260364.0
2024-04-16 15:55:00,140.05,140.11,139.69,139.82,1173997.0,137.6309,137.6898,137.2771,137.4048,1173997.0
2024-04-17 09:30:00,141.13,142.44,141.06,141.87,1203523.0,138.6922,139.9796,138.6234,139.4194,1203523.0
2024-04-17 09:35:00,141.93,142.57,141.74,142.11,399443.0,139.4784,140.1073,139.2917,139.6553,399443.0
2024-04-17 09:40:00,142.1,142.19,141.06,141.47,368900.0,139.6455,139.7339,138.6234,139.0263,368900.0
2024-04-17 09:45:00,141.46,141.48,140.65,140.67,315418.0,139.0165,139.0362,138.2205,138.2402,315418.0
2024-04-17 09:50:00,140.67,140.87,140.31,140.62,317900.0,138.2402,138.4367,137.8864,138.191,317900.0
2024-04-17 09:55:00,140.63,141.0,140.56,140.93,201956.0,138.2008,138.5645,138.1321,138.4957,201956.0
2024-04-17 10:00:00,140.92,141.25,140.21,140.32,218171.0,138.4858,138.8101,137.7881,137.8962,218171.0
2024-04-17 10:05:00,140.3,140.6,139.88,140.0,361174.0,137.8765,138.1714,137.4638,137.5817,361174.0
2024-04-17 10:10:00,140.01,140.14,139.33,139.77,313462.0,137.5916,137.7193,136.9233,137.3557,313462.0
2024-04-17 10:15:00,139.77,140.13,139.45,139.94,191977.0,137.3557,137.7095,137.0412,137.5228,191977.0
2024-04-17 10:20:00,139.95,140.1,139.48,139.85,236011.0,137.5326,137.68,137.0707,137.4343,236011.0
2024-04-17 10:25:00,139.87,140.27,139.87,140.08,158256.0,137.454,137.8471,137.454,137.6603,158256.0
2024-04-17 10:30:00,140.09,140.27,139.67,139.72,126718.0,137.6702,137.8471,137.2574,137.3066,126718.0
2024-04-17 10:35:00,139.67,140.14,139.57,139.78,142662.0,137.2574,137.7193,137.1592,137.3655,142662.0
2024-04-17 10:40:00,139.78,140.19,139.68,140.04,111553.0,137.3655,137.7684,137.2673,137.621,111553.0
2024-04-17 10:45:00,140.03,140.45,139.9,140.26,191397.0,137.6112,138.024,137.4835,137.8372,191397.0
2024-04-17 10:50:00,140.27,140.28,139.24,139.4,214017.0,137.8471,137.8569,136.8349,136.9921,214017.0
2024-04-17 10:55:00,139.41,140.01,139.39,139.94,131409.0,137.0019,137.5916,136.9823,137.5228,131409.0
2024-04-17 11:00:00,139.94,140.39,139.87,140.24,113218.0,137.5228,137.965,137.454,137.8176,113218.0
2024-04-17 11:05:00,140.23,140.24,139.89,140.15,121086.0,137.8078,137.8176,137.4736,137.7291,121086.0
2024-04-17 11:10:00,140.17,140.21,139.82,139.88,189443.0,137.7488,137.7881,137.4048,137.4638,189443.0
2024-04-17 11:15:00,139.89,140.05,139.48,139.53,149358.0,137.4736,137.6309,137.0707,137.1198,149358.0
2024-04-17 11:20:00,139.51,139.82,139.5,139.75,63442.0,137.1002,137.4048,137.0904,137.336,63442.0
2024-04-17 11:25:00,139.73,139.77,139.3,139.44,144601.0,137.3164,137.3557,136.8938,137.0314,144601.0
2024-04-17 11:30:00,139.42,139.47,139.08,139.19,179774.0,137.0117,137.0609,136.6776,136.7857,179774.0
2024-04-17 11:35:00,139.2,139.28,138.9,138.96,134342.0,136.7955,136.8742,136.5007,136.5597,134342.0
2024-04-17 11:40:00,138.95,139.14,138.78,138.93,106685.0,136.5499,136.7366,136.3828,136.5302,106685.0
2024-04-17 11:45:00,138.97,138.99,138.64,138.76,110277.0,136.5695,136.5892,136.2452,136.3631,110277.0
2024-04-17 11:50:00,138.78,139.06,138.76,138.93,118139.0,136.3828,136.658,136.3631,136.5302,118139.0
2024-04-17 11:55:00,138.94,139.17,138.86,139.03,75505.0,136.54,136.7661,136.4614,136.6285,75505.0
2024-04-17 12:00:00,139.02,139.07,138.66,138.66,93098.0,136.6187,136.6678,136.2649,136.2649,93098.0
2024-04-17 12:05:00,138.67,138.72,137.89,138.09,258609.0,136.2747,136.3238,135.5082,135.7047,258609.0
2024-04-17 12:10:00,138.13,138.59,138.07,138.24,125792.0,135.744,136.1961,135.6851,135.8521,125792.0
2024-04-17 12:15:00,138.22,138.36,138.1,138.12,90852.0,135.8325,135.9701,135.7145,135.7342,90852.0
2024-04-17 12:20:00,138.12,138.15,137.59,137.71,147501.0,135.7342,135.7637,135.2134,135.3313,147501.0
2024-04-17 12:25:00,137.7,138.22,137.61,138.18,107228.0,135.3215,135.8325,135.233,135.7932,107228.0
2024-04-17 12:30:00,138.18,138.35,138.0,138.0,105466.0,135.7932,135.9602,135.6163,135.6163,105466.0
2024-04-17 12:35:00,138.03,138.21,137.87,137.98,82993.0,135.6458,135.8226,135.4885,135.5966,82993.0
2024-04-17 12:40:00,137.98,137.99,137.36,137.41,114786.0,135.5966,135.6064,134.9873,135.0365,114786.0
2024-04-17 12:45:00,137.44,138.13,137.42,138.01,138911.0,135.0659,135.744,135.0463,135.6261,138911.0
2024-04-17 12:50:00,138.0,138.15,137.87,137.96,88106.0,135.6163,135.7637,135.4885,135.577,88106.0
2024-04-17 12:55:00,137.96,138.02,137.76,137.78,82761.0,135.577,135.6359,135.3804,135.4001,82761.0
2024-04-17 13:00:00,137.75,138.17,137.67,138.15,84022.0,135.3706,135.7833,135.292,135.7637,84022.0
2024-04-17 13:05:00,138.13,138.59,138.08,138.57,97753.0,135.744,136.1961,135.6949,136.1764,97753.0
2024-04-17 13:10:00,138.56,138.57,138.25,138.4,104415.0,136.1666,136.1764,135.862,136.0094,104415.0
2024-04-17 13:15:00,138.41,138.67,138.37,138.6,89925.0,136.0192,136.2747,135.9799,136.2059,89925.0
2024-04-17 13:20:00,138.59,138.81,138.56,138.68,78493.0,136.1961,136.4123,136.1666,136.2845,78493.0
2024-04-17 13:25:00,138.71,139.01,138.64,138.91,89826.0,136.314,136.6088,136.2452,136.5106,89826.0
2024-04-17 13:30:00,138.9,139.15,138.84,138.95,160130.0,136.5007,136.7464,136.4418,136.5499,160130.0
2024-04-17 13:35:00,138.96,139.23,138.77,138.89,61744.0,136.5597,136.825,136.373,136.4909,61744.0
2024-04-17 13:40:00,138.91,139.1,138.65,138.81,70832.0,136.5106,136.6973,136.255,136.4123,70832.0
2024-04-17 13:45:00,138.79,139.07,138.6,139.03,78239.0,136.3926,136.6678,136.2059,136.6285,78239.0
2024-04-17 13:50:00,139.07,139.14,138.9,139.06,88306.0,136.6678,136.7366,136.5007,136.658,88306.0
2024-04-17 13:55:00,139.05,139.18,139.03,139.17,63398.0,136.6481,136.7759,136.6285,136.7661,63398.0
2024-04-17 14:00:00,139.19,139.3,139.0,139.21,68181.0,136.7857,136.8938,136.599,136.8054,68181.0
2024-04-17 14:05:00,139.19,139.24,139.0,139.12,67906.0,136.7857,136.8349,136.599,136.7169,67906.0
2024-04-17 14:10:00,139.13,139.15,138.86,139.0,127142.0,136.7268,136.7464,136.4614,136.599,127142.0
2024-04-17 14:15:00,139.02,139.24,138.8,139.13,87454.0,136.6187,136.8349,136.4025,136.7268,87454.0
2024-04-17 14:20:00,139.1,139.1,138.88,139.02,56684.0,136.6973,136.6973,136.4811,136.6187,56684.0
2024-04-17 14:25:00,139.03,139.12,138.85,138.89,65463.0,136.6285,136.7169,136.4516,136.4909,65463.0
2024-04-17 14:30:00,138.91,138.97,138.79,138.84,69296.0,136.5106,136.5695,136.3926,136.4418,69296.0
2024-04-17 14:35:00,138.84,138.96,138.53,138.85,130672.0,136.4418,136.5597,136.1371,136.4516,130672.0
2024-04-17 14:40:00,138.86,139.66,138.86,139.63,144615.0,136.4614,137.2476,136.4614,137.2181,144615.0
2024-04-17 14:45:00,139.64,139.75,139.22,139.3,115579.0,137.2279,137.336,136.8152,136.8938,115579.0
2024-04-17 14:50:00,139.3,139.39,138.82,138.9,81565.0,136.8938,136.9823,136.4221,136.5007,81565.0
2024-04-17 14:55:00,138.88,139.11,138.71,138.86,129924.0,136.4811,136.7071,136.314,136.4614,129924.0
2024-04-17 15:00:00,138.85,138.86,138.52,138.53,93830.0,136.4516,136.4614,136.1273,136.1371,93830.0
2024-04-17 15:05:00,138.54,138.66,138.28,138.42,109761.0,136.1469,136.2649,135.8914,136.029,109761.0
2024-04-17 15:10:00,138.41,138.56,138.23,138.27,135014.0,136.0192,136.1666,135.8423,135.8816,135014.0
2024-04-17 15:15:00,138.25,138.79,138.24,138.68,168890.0,135.862,136.3926,135.8521,136.2845,168890.0
2024-04-17 15:20:00,138.67,138.76,138.47,138.55,163972.0,136.2747,136.3631,136.0782,136.1568,163972.0
2024-04-17 15:25:00,138.55,138.68,138.21,138.25,190435.0,136.1568,136.2845,135.8226,135.862,190435.0
2024-04-17 15:30:00,138.29,138.56,138.12,138.45,178687.0,135.9013,136.1666,135.7342,136.0585,178687.0
2024-04-17 15:35:00,138.44,138.68,138.36,138.66,116734.0,136.0487,136.2845,135.9701,136.2649,116734.0
2024-04-17 15:40:00,138.67,139.18,138.49,139.13,261729.0,136.2747,136.7759,136.0978,136.7268,261729.0
2024-04-17 15:45:00,139.13,139.25,138.82,139.19,247614.0,136.7268,136.8447,136.4221,136.7857,247614.0
2024-04-17 15:50:00,139.22,139.63,138.96,139.6,393889.0,136.8152,137.2181,136.5597,137.1886,393889.0
2024-04-17 15:55:00,139.6,139.6,138.69,139.02,823670.0,137.1886,137.1886,136.2944,136.6187,823670.0
2024-04-18 09:30:00,132.89,133.73,131.51,133.08,2843924.0,130.5945,131.42,129.2384,130.7813,2843924.0
2024-04-18 09:35:00,133.07,133.83,130.6,130.77,2084523.0,130.7714,131.5183,128.3441,128.5112,2084523.0
2024-04-18 09:40:00,130.8,133.0,130.3,132.63,1552163.0,128.5406,130.7026,128.0493,130.339,1552163.0
2024-04-18 09:45:00,132.63,133.45,132.07,132.37,1088542.0,130.339,131.1449,129.7887,130.0835,1088542.0
2024-04-18 09:50:00,132.4,132.52,130.8,130.94,949163.0,130.113,130.2309,128.5406,128.6782,949163.0
2024-04-18 09:55:00,130.94,132.36,130.8,132.17,708677.0,128.6782,130.0737,128.5406,129.887,708677.0
2024-04-18 10:00:00,132.16,132.24,131.2,131.36,629202.0,129.8772,129.9558,128.9337,129.091,629202.0
2024-04-18 10:05:00,131.38,132.03,131.02,132.03,499949.0,129.1106,129.7494,128.7568,129.7494,499949.0
2024-04-18 10:10:00,131.99,132.17,131.51,132.11,550537.0,129.7101,129.887,129.2384,129.828,550537.0
2024-04-18 10:15:00,132.11,132.92,132.04,132.5,754262.0,129.828,130.624,129.7592,130.2113,754262.0
2024-04-18 10:20:00,132.5,132.63,132.0,132.28,465992.0,130.2113,130.339,129.7199,129.9951,465992.0
2024-04-18 10:25:00,132.26,133.61,132.23,133.01,791631.0,129.9754,131.3021,129.9459,130.7125,791631.0
2024-04-18 10:30:00,132.98,133.22,132.08,132.58,551146.0,130.683,130.9188,129.7985,130.2899,551146.0
2024-04-18 10:35:00,132.59,133.51,132.49,133.33,485879.0,130.2997,131.2038,130.2015,131.0269,485879.0
2024-04-18 10:40:00,133.37,134.21,133.25,134.08,527733.0,131.0663,131.8917,130.9483,131.764,527733.0
2024-04-18 10:45:00,134.08,134.65,133.75,134.65,572599.0,131.764,132.3241,131.4397,132.3241,572599.0
2024-04-18 10:50:00,134.63,134.74,133.86,133.94,412684.0,132.3045,132.4126,131.5478,131.6264,412684.0
2024-04-18 10:55:00,133.98,134.3,133.1,133.54,423222.0,131.6657,131.9802,130.8009,131.2333,423222.0
2024-04-18 11:00:00,133.55,133.84,133.12,133.17,318134.0,131.2431,131.5281,130.8206,130.8697,318134.0
2024-04-18 11:05:00,133.18,134.13,133.15,134.03,238629.0,130.8795,131.8131,130.8501,131.7149,238629.0
2024-04-18 11:10:00,134.05,134.19,133.63,134.03,261127.0,131.7345,131.8721,131.3218,131.7149,261127.0
2024-04-18 11:15:00,134.05,134.81,134.01,134.81,331992.0,131.7345,132.4814,131.6952,132.4814,331992.0
2024-04-18 11:20:00,134.81,135.13,134.53,134.59,456890.0,132.4814,132.7959,132.2062,132.2652,456890.0
2024-04-18 11:25:00,134.61,134.71,134.2,134.31,232181.0,132.2848,132.3831,131.8819,131.99,232181.0
2024-04-18 11:30:00,134.33,134.41,133.52,133.57,207856.0,132.0097,132.0883,131.2137,131.2628,207856.0
2024-04-18 11:35:00,133.59,134.11,133.3,133.33,266130.0,131.2825,131.7935,130.9975,131.0269,266130.0
2024-04-18 11:40:00,133.33,133.65,133.11,133.47,235933.0,131.0269,131.3414,130.8107,131.1645,235933.0
2024-04-18 11:45:00,133.42,133.7,133.39,133.55,154527.0,131.1154,131.3906,131.0859,131.2431,154527.0
2024-04-18 11:50:00,133.55,133.8,133.38,133.8,141731.0,131.2431,131.4888,131.0761,131.4888,141731.0
2024-04-18 11:55:00,133.76,133.98,133.72,133.93,123105.0,131.4495,131.6657,131.4102,131.6166,123105.0
2024-04-18 12:00:00,133.92,134.27,133.81,133.89,166118.0,131.6068,131.9507,131.4987,131.5773,166118.0
2024-04-18 12:05:00,133.89,134.04,133.32,133.47,168366.0,131.5773,131.7247,131.0171,131.1645,168366.0
2024-04-18 12:10:00,133.49,133.73,133.46,133.7,131724.0,131.1842,131.42,131.1547,131.3906,131724.0
2024-04-18 12:15:00,133.69,134.09,133.69,133.96,152427.0,131.3807,131.7738,131.3807,131.6461,152427.0
2024-04-18 12:20:00,133.96,134.15,133.7,134.14,180475.0,131.6461,131.8328,131.3906,131.823,180475.0
2024-04-18 12:25:00,134.15,134.4,133.66,133.8,189176.0,131.8328,132.0785,131.3512,131.4888,189176.0
2024-04-18 12:30:00,133.8,133.89,133.26,133.36,148586.0,131.4888,131.5773,130.9582,131.0564,148586.0
2024-04-18 12:35:00,133.33,133.7,133.33,133.52,142866.0,131.0269,131.3906,131.0269,131.2137,142866.0
2024-04-18 12:40:00,133.57,133.59,133.18,133.38,170717.0,131.2628,131.2825,130.8795,131.0761,170717.0
2024-04-18 12:45:00,133.38,133.52,132.6,132.75,321928.0,131.0761,131.2137,130.3096,130.457,321928.0
2024-04-18 12:50:00,132.73,132.9,132.47,132.6,190326.0,130.4373,130.6044,130.1818,130.3096,190326.0
2024-04-18 12:55:00,132.59,132.66,132.38,132.47,188412.0,130.2997,130.3685,130.0934,130.1818,188412.0
2024-04-18 13:00:00,132.47,132.94,132.41,132.53,212758.0,130.1818,130.6437,130.1228,130.2408,212758.0
2024-04-18 13:05:00,132.53,132.57,132.35,132.53,157963.0,130.2408,130.2801,130.0639,130.2408,157963.0
2024-04-18 13:10:00,132.55,132.55,131.74,131.75,343199.0,130.2604,130.2604,129.4644,129.4742,343199.0
2024-04-18 13:15:00,131.71,131.91,131.15,131.37,371893.0,129.4349,129.6315,128.8846,129.1008,371893.0
2024-04-18 13:20:00,131.38,131.58,131.08,131.12,194723.0,129.1106,129.3072,128.8158,128.8551,194723.0
2024-04-18 13:25:00,131.13,131.82,131.1,131.75,147153.0,128.8649,129.543,128.8355,129.4742,147153.0
2024-04-18 13:30:00,131.74,131.96,131.53,131.6,136096.0,129.4644,129.6806,129.258,129.3268,136096.0
2024-04-18 13:35:00,131.57,131.87,131.53,131.67,101794.0,129.2973,129.5922,129.258,129.3956,101794.0
2024-04-18 13:40:00,131.69,132.27,131.47,132.18,177337.0,129.4153,129.9853,129.1991,129.8968,177337.0
2024-04-18 13:45:00,132.16,132.57,132.16,132.41,175738.0,129.8772,130.2801,129.8772,130.1228,175738.0
2024-04-18 13:50:00,132.39,132.44,132.03,132.28,173105.0,130.1032,130.1523,129.7494,129.9951,173105.0
2024-04-18 13:55:00,132.29,132.75,132.29,132.61,118549.0,130.0049,130.457,130.0049,130.3194,118549.0
2024-04-18 14:00:00,132.61,132.91,132.44,132.81,136159.0,130.3194,130.6142,130.1523,130.5159,136159.0
2024-04-18 14:05:00,132.79,132.79,132.25,132.5,192232.0,130.4963,130.4963,129.9656,130.2113,192232.0
2024-04-18 14:10:00,132.51,132.79,132.29,132.58,119479.0,130.2211,130.4963,130.0049,130.2899,119479.0
2024-04-18 14:15:00,132.58,132.85,132.57,132.64,93609.0,130.2899,130.5552,130.2801,130.3489,93609.0
2024-04-18 14:20:00,132.65,132.97,132.58,132.76,120096.0,130.3587,130.6732,130.2899,130.4668,120096.0
2024-04-18 14:25:00,132.75,132.92,132.39,132.43,142932.0,130.457,130.624,130.1032,130.1425,142932.0
2024-04-18 14:30:00,132.45,132.48,132.01,132.06,173881.0,130.1621,130.1916,129.7297,129.7789,173881.0
2024-04-18 14:35:00,132.06,132.33,132.0,132.09,126663.0,129.7789,130.0442,129.7199,129.8084,126663.0
2024-04-18 14:40:00,132.06,132.48,132.06,132.32,88280.0,129.7789,130.1916,129.7789,130.0344,88280.0
2024-04-18 14:45:00,132.3,132.35,132.1,132.24,95940.0,130.0147,130.0639,129.8182,129.9558,95940.0
2024-04-18 14:50:00,132.26,132.27,131.97,132.06,133786.0,129.9754,129.9853,129.6904,129.7789,133786.0
2024-04-18 14:55:00,132.06,132.08,131.64,131.72,178036.0,129.7789,129.7985,129.3661,129.4448,178036.0
2024-04-18 15:00:00,131.73,132.19,131.62,132.12,164035.0,129.4546,129.9066,129.3465,129.8378,164035.0
2024-04-18 15:05:00,132.12,132.45,132.03,132.13,128315.0,129.8378,130.1621,129.7494,129.8477,128315.0
2024-04-18 15:10:00,132.13,132.32,132.02,132.15,123660.0,129.8477,130.0344,129.7396,129.8673,123660.0
2024-04-18 15:15:00,132.14,132.18,131.92,132.06,130370.0,129.8575,129.8968,129.6413,129.7789,130370.0
2024-04-18 15:20:00,132.08,132.22,131.93,132.18,124769.0,129.7985,129.9361,129.6511,129.8968,124769.0
2024-04-18 15:25:00,132.17,132.19,131.92,132.16,129365.0,129.887,129.9066,129.6413,129.8772,129365.0
2024-04-18 15:30:00,132.16,132.57,132.12,132.47,158126.0,129.8772,130.2801,129.8378,130.1818,158126.0
2024-04-18 15:35:00,132.47,132.57,132.29,132.31,224050.0,130.1818,130.2801,130.0049,130.0246,224050.0
2024-04-18 15:40:00,132.32,132.5,132.21,132.32,204308.0,130.0344,130.2113,129.9263,130.0344,204308.0
2024-04-18 15:45:00,132.32,132.43,132.21,132.34,222852.0,130.0344,130.1425,129.9263,130.054,222852.0
2024-04-18 15:50:00,132.36,132.68,131.86,131.95,419560.0,130.0737,130.3882,129.5823,129.6708,419560.0
2024-04-18 15:55:00,131.95,132.5,131.85,132.25,863984.0,129.6708,130.2113,129.5725,129.9656,863984.0
2024-04-19 09:30:00,129.37,131.18,128.91,131.14,1379927.0,127.1353,128.9141,126.6833,128.8748,1379927.0
2024-04-19 09:35:00,131.13,131.55,129.4,129.9,654462.0,128.8649,129.2777,127.1648,127.6562,654462.0
2024-04-19 09:40:00,129.91,130.54,129.49,129.78,486020.0,127.666,128.2851,127.2533,127.5383,486020.0
2024-04-19 09:45:00,129.75,129.98,128.25,128.75,751801.0,127.5088,127.7348,126.0347,126.5261,751801.0
2024-04-19 09:50:00,128.77,129.29,128.23,129.19,652011.0,126.5457,127.0567,126.015,126.9585,652011.0
2024-04-19 09:55:00,129.16,129.85,129.12,129.4,410582.0,126.929,127.6071,126.8897,127.1648,410582.0
2024-04-19 10:00:00,129.44,129.9,129.22,129.53,288657.0,127.2041,127.6562,126.9879,127.2926,288657.0
2024-04-19 10:05:00,129.5,129.58,128.52,128.62,380234.0,127.2631,127.3417,126.3,126.3983,380234.0
2024-04-19 10:10:00,128.65,128.68,127.6,127.94,803002.0,126.4278,126.4573,125.3959,125.73,803002.0
2024-04-19 10:15:00,127.97,128.3,127.53,127.87,413741.0,125.7595,126.0838,125.3271,125.6613,413741.0
2024-04-19 10:20:00,127.82,128.22,127.1,127.17,410636.0,125.6121,126.0052,124.9046,124.9733,410636.0
2024-04-19 10:25:00,127.2,127.63,126.75,127.45,560960.0,125.0028,125.4254,124.5606,125.2485,560960.0
2024-04-19 10:30:00,127.42,127.99,127.22,127.84,439519.0,125.219,125.7792,125.0225,125.6318,439519.0
2024-04-19 10:35:00,127.83,127.83,127.14,127.51,243243.0,125.6219,125.6219,124.9439,125.3075,243243.0
2024-04-19 10:40:00,127.54,128.21,127.35,128.1,282216.0,125.337,125.9954,125.1502,125.8873,282216.0
2024-04-19 10:45:00,128.11,128.69,127.93,128.63,336610.0,125.8971,126.4671,125.7202,126.4081,336610.0
2024-04-19 10:50:00,128.61,128.94,128.5,128.59,206727.0,126.3885,126.7128,126.2804,126.3688,206727.0
2024-04-19 10:55:00,128.59,129.3,128.56,128.97,200274.0,126.3688,127.0666,126.3393,126.7423,200274.0
2024-04-19 11:00:00,128.98,129.02,128.2,128.36,222198.0,126.7521,126.7914,125.9856,126.1428,222198.0
2024-04-19 11:05:00,128.4,128.68,128.28,128.67,142011.0,126.1821,126.4573,126.0642,126.4474,142011.0
2024-04-19 11:10:00,128.68,128.74,128.37,128.7,127584.0,126.4573,126.5162,126.1526,126.4769,127584.0
2024-04-19 11:15:00,128.71,128.84,128.27,128.37,146743.0,126.4867,126.6145,126.0543,126.1526,146743.0
2024-04-19 11:20:00,128.4,128.49,128.22,128.33,107188.0,126.1821,126.2705,126.0052,126.1133,107188.0
2024-04-19 11:25:00,128.36,128.58,128.27,128.56,95698.0,126.1428,126.359,126.0543,126.3393,95698.0
2024-04-19 11:30:00,128.55,128.79,128.44,128.46,182946.0,126.3295,126.5654,126.2214,126.2411,182946.0
2024-04-19 11:35:00,128.45,128.91,128.43,128.91,194967.0,126.2312,126.6833,126.2116,126.6833,194967.0
2024-04-19 11:40:00,128.9,129.06,128.59,128.94,197339.0,126.6735,126.8307,126.3688,126.7128,197339.0
2024-04-19 11:45:00,128.93,129.05,128.65,128.66,132436.0,126.7029,126.8209,126.4278,126.4376,132436.0
2024-04-19 11:50:00,128.66,128.83,128.46,128.49,141850.0,126.4376,126.6047,126.2411,126.2705,141850.0
2024-04-19 11:55:00,128.5,128.7,127.91,127.97,162014.0,126.2804,126.4769,125.7006,125.7595,162014.0
2024-04-19 12:00:00,127.98,128.22,127.77,127.83,202546.0,125.7694,126.0052,125.563,125.6219,202546.0
2024-04-19 12:05:00,127.85,127.91,127.63,127.76,188289.0,125.6416,125.7006,125.4254,125.5532,188289.0
2024-04-19 12:10:00,127.77,127.8,127.11,127.13,266940.0,125.563,125.5925,124.9144,124.934,266940.0
2024-04-19 12:15:00,127.15,127.31,126.91,127.02,240986.0,124.9537,125.1109,124.7178,124.8259,240986.0
2024-04-19 12:20:00,127.02,127.18,126.64,126.64,277566.0,124.8259,124.9832,124.4525,124.4525,277566.0
2024-04-19 12:25:00,126.64,127.08,126.64,126.84,202439.0,124.4525,124.8849,124.4525,124.649,202439.0
2024-04-19 12:30:00,126.84,127.12,126.82,127.06,128491.0,124.649,124.9242,124.6294,124.8652,128491.0
2024-04-19 12:35:00,127.06,127.09,126.82,126.86,135094.0,124.8652,124.8947,124.6294,124.6687,135094.0
2024-04-19 12:40:00,126.85,127.44,126.78,127.44,143431.0,124.6589,125.2387,124.5901,125.2387,143431.0
2024-04-19 12:45:00,127.41,127.7,127.37,127.51,138617.0,125.2092,125.4942,125.1699,125.3075,138617.0
2024-04-19 12:50:00,127.5,128.0,127.5,127.66,95716.0,125.2976,125.789,125.2976,125.4549,95716.0
2024-04-19 12:55:00,127.67,127.99,127.61,127.92,65264.0,125.4647,125.7792,125.4057,125.7104,65264.0
2024-04-19 13:00:00,127.89,128.08,127.81,127.84,90421.0,125.6809,125.8676,125.6023,125.6318,90421.0
2024-04-19 13:05:00,127.84,127.88,127.59,127.77,72510.0,125.6318,125.6711,125.3861,125.563,72510.0
2024-04-19 13:10:00,127.75,127.9,127.66,127.69,52006.0,125.5433,125.6907,125.4549,125.4844,52006.0
2024-04-19 13:15:00,127.68,128.24,127.68,128.14,88317.0,125.4745,126.0249,125.4745,125.9266,88317.0
2024-04-19 13:20:00,128.15,128.19,127.95,128.04,83391.0,125.9364,125.9757,125.7399,125.8283,83391.0
2024-04-19 13:25:00,128.03,128.07,127.81,127.88,67957.0,125.8185,125.8578,125.6023,125.6711,67957.0
2024-04-19 13:30:00,127.89,128.24,127.86,127.95,156411.0,125.6809,126.0249,125.6514,125.7399,156411.0
2024-04-19 13:35:00,127.95,127.99,127.47,127.47,79293.0,125.7399,125.7792,125.2682,125.2682,79293.0
2024-04-19 13:40:00,127.5,127.69,127.46,127.63,58429.0,125.2976,125.4844,125.2583,125.4254,58429.0
2024-04-19 13:45:00,127.63,127.89,127.63,127.89,53693.0,125.4254,125.6809,125.4254,125.6809,53693.0
2024-04-19 13:50:00,127.9,128.41,127.88,128.41,84376.0,125.6907,126.1919,125.6711,126.1919,84376.0
2024-04-19 13:55:00,128.41,128.48,127.88,128.17,158675.0,126.1919,126.2607,125.6711,125.9561,158675.0
2024-04-19 14:00:00,128.15,128.21,127.79,127.94,106093.0,125.9364,125.9954,125.5826,125.73,106093.0
2024-04-19 14:05:00,127.95,128.33,127.57,128.03,167520.0,125.7399,126.1133,125.3664,125.8185,167520.0
2024-04-19 14:10:00,128.05,128.24,127.98,128.06,93896.0,125.8381,126.0249,125.7694,125.848,93896.0
2024-04-19 14:15:00,128.04,128.29,127.96,128.25,90373.0,125.8283,126.074,125.7497,126.0347,90373.0
2024-04-19 14:20:00,128.25,128.5,128.2,128.45,138709.0,126.0347,126.2804,125.9856,126.2312,138709.0
2024-04-19 14:25:00,128.44,128.67,128.31,128.36,275203.0,126.2214,126.4474,126.0937,126.1428,275203.0
2024-04-19 14:30:00,128.36,128.62,128.04,128.39,290590.0,126.1428,126.3983,125.8283,126.1723,290590.0
2024-04-19 14:35:00,128.39,128.44,127.66,127.69,219879.0,126.1723,126.2214,125.4549,125.4844,219879.0
2024-04-19 14:40:00,127.68,127.86,127.39,127.39,130783.0,125.4745,125.6514,125.1895,125.1895,130783.0
2024-04-19 14:45:00,127.42,127.9,127.27,127.88,183275.0,125.219,125.6907,125.0716,125.6711,183275.0
2024-04-19 14:50:00,127.92,128.09,127.7,128.06,184149.0,125.7104,125.8775,125.4942,125.848,184149.0
2024-04-19 14:55:00,128.03,128.41,128.01,128.07,149588.0,125.8185,126.1919,125.7988,125.8578,149588.0
2024-04-19 15:00:00,128.04,128.2,127.79,127.85,216727.0,125.8283,125.9856,125.5826,125.6416,216727.0
2024-04-19 15:05:00,127.85,128.41,127.72,128.37,227631.0,125.6416,126.1919,125.5138,126.1526,227631.0
2024-04-19 15:10:00,128.36,129.13,128.35,128.76,502887.0,126.1428,126.8995,126.133,126.5359,502887.0
2024-04-19 15:15:00,128.76,128.9,128.63,128.88,170252.0,126.5359,126.6735,126.4081,126.6538,170252.0
2024-04-19 15:20:00,128.9,129.0,128.54,128.72,187947.0,126.6735,126.7717,126.3197,126.4966,187947.0
2024-04-19 15:25:00,128.73,128.84,128.53,128.62,205408.0,126.5064,126.6145,126.3099,126.3983,205408.0
2024-04-19 15:30:00,128.61,128.77,128.33,128.41,201172.0,126.3885,126.5457,126.1133,126.1919,201172.0
2024-04-19 15:35:00,128.42,128.55,128.13,128.25,250501.0,126.2018,126.3295,125.9168,126.0347,250501.0
2024-04-19 15:40:00,128.24,128.25,127.62,128.08,307879.0,126.0249,126.0347,125.4156,125.8676,307879.0
2024-04-19 15:45:00,128.11,128.15,127.55,127.99,509010.0,125.8971,125.9364,125.3468,125.7792,509010.0
2024-04-19 15:50:00,127.96,128.06,127.63,127.89,675166.0,125.7497,125.848,125.4254,125.6809,675166.0
2024-04-19 15:55:00,127.89,127.89,127.57,127.72,885495.0,125.6809,125.6809,125.3664,125.5138,885495.0
2024-04-22 09:30:00,126.75,127.35,125.78,126.31,890772.0,124.5606,125.1502,123.6074,124.1282,890772.0
2024-04-22 09:35:00,126.35,127.45,126.16,126.76,341665.0,124.1675,125.2485,123.9808,124.5704,341665.0
2024-04-22 09:40:00,126.78,127.35,126.59,127.31,358846.0,124.5901,125.1502,124.4034,125.1109,358846.0
2024-04-22 09:45:00,127.27,128.27,127.05,127.95,503828.0,125.0716,126.0543,124.8554,125.7399,503828.0
2024-04-22 09:50:00,127.95,128.05,127.26,127.52,372196.0,125.7399,125.8381,125.0618,125.3173,372196.0
2024-04-22 09:55:00,127.46,127.58,126.96,126.98,170639.0,125.2583,125.3763,124.767,124.7866,170639.0
2024-04-22 10:00:00,127.02,127.79,127.01,127.65,133569.0,124.8259,125.5826,124.8161,125.4451,133569.0
2024-04-22 10:05:00,127.66,127.77,127.3,127.36,190184.0,125.4549,125.563,125.1011,125.1601,190184.0
2024-04-22 10:10:00,127.38,128.19,127.05,127.57,345504.0,125.1797,125.9757,124.8554,125.3664,345504.0
2024-04-22 10:15:00,127.57,128.07,127.54,127.79,225301.0,125.3664,125.8578,125.337,125.5826,225301.0
2024-04-22 10:20:00,127.79,127.9,126.99,127.06,281105.0,125.5826,125.6907,124.7965,124.8652,281105.0
2024-04-22 10:25:00,127.13,127.23,126.66,126.93,305102.0,124.934,125.0323,124.4722,124.7375,305102.0
2024-04-22 10:30:00,126.93,127.19,126.72,126.97,209285.0,124.7375,124.993,124.5311,124.7768,209285.0
2024-04-22 10:35:00,126.96,127.27,126.91,127.22,245870.0,124.767,125.0716,124.7178,125.0225,245870.0
2024-04-22 10:40:00,127.23,127.93,127.11,127.45,175480.0,125.0323,125.7202,124.9144,125.2485,175480.0
2024-04-22 10:45:00,127.44,127.76,127.38,127.6,131734.0,125.2387,125.5532,125.1797,125.3959,131734.0
2024-04-22 10:50:00,127.57,127.62,127.04,127.12,119914.0,125.3664,125.4156,124.8456,124.9242,119914.0
2024-04-22 10:55:00,127.13,127.47,127.1,127.46,130634.0,124.934,125.2682,124.9046,125.2583,130634.0
2024-04-22 11:00:00,127.44,127.55,127.23,127.4,81852.0,125.2387,125.3468,125.0323,125.1994,81852.0
2024-04-22 11:05:00,127.36,127.4,126.97,127.07,138723.0,125.1601,125.1994,124.7768,124.8751,138723.0
2024-04-22 11:10:00,127.03,127.3,126.94,127.08,103572.0,124.8358,125.1011,124.7473,124.8849,103572.0
2024-04-22 11:15:00,127.08,127.31,126.93,127.08,85107.0,124.8849,125.1109,124.7375,124.8849,85107.0
2024-04-22 11:20:00,127.08,127.42,127.05,127.42,72578.0,124.8849,125.219,124.8554,125.219,72578.0
2024-04-22 11:25:00,127.43,128.2,127.43,128.19,162040.0,125.2289,125.9856,125.2289,125.9757,162040.0
2024-04-22 11:30:00,128.17,128.44,128.1,128.37,150775.0,125.9561,126.2214,125.8873,126.1526,150775.0
2024-04-22 11:35:00,128.36,128.79,128.25,128.72,180182.0,126.1428,126.5654,126.0347,126.4966,180182.0
2024-04-22 11:40:00,128.73,128.82,128.37,128.49,133252.0,126.5064,126.5948,126.1526,126.2705,133252.0
2024-04-22 11:45:00,128.48,128.5,128.05,128.38,69899.0,126.2607,126.2804,125.8381,126.1624,69899.0
2024-04-22 11:50:00,128.36,128.45,128.29,128.31,44731.0,126.1428,126.2312,126.074,126.0937,44731.0
2024-04-22 11:55:00,128.33,128.5,128.27,128.37,88310.0,126.1133,126.2804,126.0543,126.1526,88310.0
2024-04-22 12:00:00,128.37,128.75,128.13,128.66,100477.0,126.1526,126.5261,125.9168,126.4376,100477.0
2024-04-22 12:05:00,128.67,128.67,128.3,128.38,45799.0,126.4474,126.4474,126.0838,126.1624,45799.0
2024-04-22 12:10:00,128.37,128.81,128.37,128.81,69437.0,126.1526,126.585,126.1526,126.585,69437.0
2024-04-22 12:15:00,128.81,129.13,128.79,129.0,107104.0,126.585,126.8995,126.5654,126.7717,107104.0
2024-04-22 12:20:00,129.01,129.25,128.68,128.71,92585.0,126.7816,127.0174,126.4573,126.4867,92585.0
2024-04-22 12:25:00,128.73,129.11,128.73,128.88,69412.0,126.5064,126.8798,126.5064,126.6538,69412.0
2024-04-22 12:30:00,128.87,128.88,128.51,128.64,77997.0,126.644,126.6538,126.2902,126.418,77997.0
2024-04-22 12:35:00,128.63,128.86,128.62,128.75,93878.0,126.4081,126.6342,126.3983,126.5261,93878.0
2024-04-22 12:40:00,128.78,128.8,128.62,128.62,54254.0,126.5555,126.5752,126.3983,126.3983,54254.0
2024-04-22 12:45:00,128.62,128.82,128.61,128.64,44243.0,126.3983,126.5948,126.3885,126.418,44243.0
2024-04-22 12:50:00,128.61,128.88,128.51,128.88,36225.0,126.3885,126.6538,126.2902,126.6538,36225.0
2024-04-22 12:55:00,128.85,128.96,128.75,128.91,73908.0,126.6243,126.7324,126.5261,126.6833,73908.0
2024-04-22 13:00:00,128.9,129.25,128.79,129.21,145886.0,126.6735,127.0174,126.5654,126.9781,145886.0
2024-04-22 13:05:00,129.21,129.37,129.13,129.25,90683.0,126.9781,127.1353,126.8995,127.0174,90683.0
2024-04-22 13:10:00,129.25,129.43,129.23,129.36,89457.0,127.0174,127.1943,126.9978,127.1255,89457.0
2024-04-22 13:15:00,129.39,129.49,129.23,129.31,92364.0,127.155,127.2533,126.9978,127.0764,92364.0
2024-04-22 13:20:00,129.32,129.47,129.22,129.45,66996.0,127.0862,127.2336,126.9879,127.214,66996.0
2024-04-22 13:25:00,129.44,129.73,129.43,129.73,113846.0,127.2041,127.4891,127.1943,127.4891,113846.0
2024-04-22 13:30:00,129.74,129.91,129.59,129.64,89601.0,127.499,127.666,127.3515,127.4007,89601.0
2024-04-22 13:35:00,129.64,129.9,129.51,129.83,70499.0,127.4007,127.6562,127.2729,127.5874,70499.0
2024-04-22 13:40:00,129.8,129.86,129.58,129.67,87774.0,127.5579,127.6169,127.3417,127.4302,87774.0
2024-04-22 13:45:00,129.67,130.1,129.59,130.08,74106.0,127.4302,127.8527,127.3515,127.8331,74106.0
2024-04-22 13:50:00,130.07,130.53,129.95,130.5,146939.0,127.8233,128.2753,127.7053,128.2458,146939.0
2024-04-22 13:55:00,130.54,130.58,130.06,130.34,139760.0,128.2851,128.3244,127.8134,128.0886,139760.0
2024-04-22 14:00:00,130.31,130.32,130.01,130.22,93442.0,128.0591,128.0689,127.7643,127.9707,93442.0
2024-04-22 14:05:00,130.22,130.28,130.02,130.19,75172.0,127.9707,128.0296,127.7741,127.9412,75172.0
2024-04-22 14:10:00,130.19,130.49,130.17,130.29,91459.0,127.9412,128.236,127.9215,128.0395,91459.0
2024-04-22 14:15:00,130.29,130.59,130.26,130.52,66250.0,128.0395,128.3343,128.01,128.2655,66250.0
2024-04-22 14:20:00,130.52,130.64,130.41,130.43,67206.0,128.2655,128.3834,128.1574,128.177,67206.0
2024-04-22 14:25:00,130.44,130.52,130.24,130.27,55226.0,128.1869,128.2655,127.9903,128.0198,55226.0
2024-04-22 14:30:00,130.28,130.47,130.26,130.47,44342.0,128.0296,128.2163,128.01,128.2163,44342.0
2024-04-22 14:35:00,130.47,130.67,130.21,130.31,138389.0,128.2163,128.4129,127.9608,128.0591,138389.0
2024-04-22 14:40:00,130.29,130.5,130.12,130.35,98311.0,128.0395,128.2458,127.8724,128.0984,98311.0
2024-04-22 14:45:00,130.36,130.49,130.13,130.25,61036.0,128.1082,128.236,127.8822,128.0001,61036.0
2024-04-22 14:50:00,130.25,130.35,130.17,130.23,68227.0,128.0001,128.0984,127.9215,127.9805,68227.0
2024-04-22 14:55:00,130.21,130.47,130.2,130.4,64872.0,127.9608,128.2163,127.951,128.1476,64872.0
2024-04-22 15:00:00,130.36,130.48,130.22,130.35,44677.0,128.1082,128.2262,127.9707,128.0984,44677.0
2024-04-22 15:05:00,130.35,130.37,130.16,130.29,56587.0,128.0984,128.1181,127.9117,128.0395,56587.0
2024-04-22 15:10:00,130.29,130.4,130.18,130.27,41272.0,128.0395,128.1476,127.9314,128.0198,41272.0
2024-04-22 15:15:00,130.26,130.47,130.22,130.25,44785.0,128.01,128.2163,127.9707,128.0001,44785.0
2024-04-22 15:20:00,130.23,130.25,129.91,130.0,73332.0,127.9805,128.0001,127.666,127.7545,73332.0
2024-04-22 15:25:00,130.01,130.22,129.93,130.18,53841.0,127.7643,127.9707,127.6857,127.9314,53841.0
2024-04-22 15:30:00,130.17,130.22,129.79,129.79,62317.0,127.9215,127.9707,127.5481,127.5481,62317.0
2024-04-22 15:35:00,129.8,129.93,129.72,129.76,76863.0,127.5579,127.6857,127.4793,127.5186,76863.0
2024-04-22 15:40:00,129.78,130.02,129.77,129.96,106541.0,127.5383,127.7741,127.5284,127.7152,106541.0
2024-04-22 15:45:00,129.95,130.01,129.81,129.94,115504.0,127.7053,127.7643,127.5677,127.6955,115504.0
2024-04-22 15:50:00,129.92,129.93,129.61,129.64,166124.0,127.6758,127.6857,127.3712,127.4007,166124.0
2024-04-22 15:55:00,129.63,129.97,129.47,129.76,584762.0,127.3909,127.725,127.2336,127.5186,584762.0
2024-04-23 09:30:00,131.36,132.48,130.78,130.92,536939.0,129.091,130.1916,128.521,128.6586,536939.0
2024-04-23 09:35:00,130.92,131.67,130.66,131.3,199029.0,128.6586,129.3956,128.4031,129.032,199029.0
2024-04-23 09:40:00,131.31,132.07,131.07,131.69,187891.0,129.0418,129.7887,128.806,129.4153,187891.0
2024-04-23 09:45:00,131.75,132.55,131.62,131.75,252248.0,129.4742,130.2604,129.3465,129.4742,252248.0
2024-04-23 09:50:00,131.8,132.38,131.35,132.29,165495.0,129.5234,130.0934,129.0811,130.0049,165495.0
2024-04-23 09:55:00,132.3,132.49,131.96,132.07,231786.0,130.0147,130.2015,129.6806,129.7887,231786.0
2024-04-23 10:00:00,132.08,132.28,131.6,131.72,146422.0,129.7985,129.9951,129.3268,129.4448,146422.0
2024-04-23 10:05:00,131.71,132.23,131.67,131.84,112152.0,129.4349,129.9459,129.3956,129.5627,112152.0
2024-04-23 10:10:00,131.84,132.12,131.62,131.9,150439.0,129.5627,129.8378,129.3465,129.6216,150439.0
2024-04-23 10:15:00,131.88,132.17,131.84,132.15,128994.0,129.602,129.887,129.5627,129.8673,128994.0
2024-04-23 10:20:00,132.13,132.34,131.96,131.99,142145.0,129.8477,130.054,129.6806,129.7101,142145.0
2024-04-23 10:25:00,131.97,132.73,131.92,132.73,287654.0,129.6904,130.4373,129.6413,130.4373,287654.0
2024-04-23 10:30:00,132.73,132.91,132.57,132.6,139104.0,130.4373,130.6142,130.2801,130.3096,139104.0
2024-04-23 10:35:00,132.59,132.59,132.32,132.4,110256.0,130.2997,130.2997,130.0344,130.113,110256.0
2024-04-23 10:40:00,132.4,132.41,131.92,131.96,122052.0,130.113,130.1228,129.6413,129.6806,122052.0
2024-04-23 10:45:00,131.96,132.0,131.64,131.71,158884.0,129.6806,129.7199,129.3661,129.4349,158884.0
2024-04-23 10:50:00,131.7,132.25,131.69,132.24,106047.0,129.4251,129.9656,129.4153,129.9558,106047.0
2024-04-23 10:55:00,132.22,132.35,132.16,132.26,80000.0,129.9361,130.0639,129.8772,129.9754,80000.0
2024-04-23 11:00:00,132.34,132.42,131.86,132.23,88794.0,130.054,130.1327,129.5823,129.9459,88794.0
2024-04-23 11:05:00,132.22,132.3,132.12,132.26,77276.0,129.9361,130.0147,129.8378,129.9754,77276.0
2024-04-23 11:10:00,132.28,132.49,132.21,132.31,58625.0,129.9951,130.2015,129.9263,130.0246,58625.0
2024-04-23 11:15:00,132.32,132.49,132.24,132.27,62136.0,130.0344,130.2015,129.9558,129.9853,62136.0
2024-04-23 11:20:00,132.27,132.64,132.19,132.63,184778.0,129.9853,130.3489,129.9066,130.339,184778.0
2024-04-23 11:25:00,132.63,132.72,132.37,132.47,112711.0,130.339,130.4275,130.0835,130.1818,112711.0
2024-04-23 11:30:00,132.47,132.57,132.24,132.27,89505.0,130.1818,130.2801,129.9558,129.9853,89505.0
2024-04-23 11:35:00,132.28,132.57,132.28,132.53,40843.0,129.9951,130.2801,129.9951,130.2408,40843.0
2024-04-23 11:40:00,132.53,132.54,132.22,132.33,33773.0,130.2408,130.2506,129.9361,130.0442,33773.0
2024-04-23 11:45:00,132.31,132.48,132.2,132.34,38036.0,130.0246,130.1916,129.9165,130.054,38036.0
2024-04-23 11:50:00,132.34,132.41,132.2,132.35,47337.0,130.054,130.1228,129.9165,130.0639,47337.0
2024-04-23 11:55:00,132.34,132.42,132.12,132.16,39757.0,130.054,130.1327,129.8378,129.8772,39757.0
2024-04-23 12:00:00,132.18,132.56,132.16,132.51,144176.0,129.8968,130.2702,129.8772,130.2211,144176.0
2024-04-23 12:05:00,132.53,132.6,132.27,132.47,117024.0,130.2408,130.3096,129.9853,130.1818,117024.0
2024-04-23 12:10:00,132.46,132.6,132.34,132.59,47921.0,130.172,130.3096,130.054,130.2997,47921.0
2024-04-23 12:15:00,132.59,132.93,132.49,132.55,76403.0,130.2997,130.6339,130.2015,130.2604,76403.0
2024-04-23 12:20:00,132.56,132.61,132.48,132.58,26724.0,130.2702,130.3194,130.1916,130.2899,26724.0
2024-04-23 12:25:00,132.58,132.6,132.43,132.56,44616.0,130.2899,130.3096,130.1425,130.2702,44616.0
2024-04-23 12:30:00,132.56,132.61,132.43,132.56,36772.0,130.2702,130.3194,130.1425,130.2702,36772.0
2024-04-23 12:35:00,132.52,132.6,132.33,132.58,75583.0,130.2309,130.3096,130.0442,130.2899,75583.0
2024-04-23 12:40:00,132.57,132.72,132.55,132.66,43601.0,130.2801,130.4275,130.2604,130.3685,43601.0
2024-04-23 12:45:00,132.67,132.77,132.45,132.47,53116.0,130.3783,130.4766,130.1621,130.1818,53116.0
2024-04-23 12:50:00,132.47,132.5,132.22,132.22,29191.0,130.1818,130.2113,129.9361,129.9361,29191.0
2024-04-23 12:55:00,132.21,132.36,132.05,132.29,63021.0,129.9263,130.0737,129.7691,130.0049,63021.0
2024-04-23 13:00:00,132.27,132.27,132.06,132.24,29917.0,129.9853,129.9853,129.7789,129.9558,29917.0
2024-04-23 13:05:00,132.23,132.3,132.1,132.13,44065.0,129.9459,130.0147,129.8182,129.8477,44065.0
2024-04-23 13:10:00,132.12,132.21,132.07,132.16,30817.0,129.8378,129.9263,129.7887,129.8772,30817.0
2024-04-23 13:15:00,132.17,132.2,132.06,132.13,31503.0,129.887,129.9165,129.7789,129.8477,31503.0
2024-04-23 13:20:00,132.16,132.29,132.14,132.16,36420.0,129.8772,130.0049,129.8575,129.8772,36420.0
2024-04-23 13:25:00,132.15,132.24,132.08,132.15,20075.0,129.8673,129.9558,129.7985,129.8673,20075.0
2024-04-23 13:30:00,132.16,132.19,132.03,132.11,41667.0,129.8772,129.9066,129.7494,129.828,41667.0
2024-04-23 13:35:00,132.12,132.25,132.05,132.22,32843.0,129.8378,129.9656,129.7691,129.9361,32843.0
2024-04-23 13:40:00,132.25,132.35,132.2,132.32,21725.0,129.9656,130.0639,129.9165,130.0344,21725.0
2024-04-23 13:45:00,132.34,132.43,132.22,132.37,32550.0,130.054,130.1425,129.9361,130.0835,32550.0
2024-04-23 13:50:00,132.37,132.59,132.36,132.58,73465.0,130.0835,130.2997,130.0737,130.2899,73465.0
2024-04-23 13:55:00,132.58,132.68,132.51,132.59,64058.0,130.2899,130.3882,130.2211,130.2997,64058.0
2024-04-23 14:00:00,132.6,132.74,132.55,132.69,49293.0,130.3096,130.4471,130.2604,130.398,49293.0
2024-04-23 14:05:00,132.69,132.85,132.68,132.76,60679.0,130.398,130.5552,130.3882,130.4668,60679.0
2024-04-23 14:10:00,132.78,132.86,132.66,132.79,68586.0,130.4864,130.5651,130.3685,130.4963,68586.0
2024-04-23 14:15:00,132.82,133.03,132.79,132.99,73660.0,130.5258,130.7321,130.4963,130.6928,73660.0
2024-04-23 14:20:00,133.0,133.37,133.0,133.2,142673.0,130.7026,131.0663,130.7026,130.8992,142673.0
2024-04-23 14:25:00,133.2,133.43,133.2,133.41,94085.0,130.8992,131.1252,130.8992,131.1056,94085.0
2024-04-23 14:30:00,133.41,133.44,133.15,133.34,49204.0,131.1056,131.135,130.8501,131.0368,49204.0
2024-04-23 14:35:00,133.32,133.71,133.32,133.69,146812.0,131.0171,131.4004,131.0171,131.3807,146812.0
2024-04-23 14:40:00,133.69,133.71,133.49,133.59,83441.0,131.3807,131.4004,131.1842,131.2825,83441.0
2024-04-23 14:45:00,133.58,133.64,133.44,133.51,63533.0,131.2726,131.3316,131.135,131.2038,63533.0
2024-04-23 14:50:00,133.52,133.59,133.34,133.43,109158.0,131.2137,131.2825,131.0368,131.1252,109158.0
2024-04-23 14:55:00,133.42,133.64,133.39,133.64,74686.0,131.1154,131.3316,131.0859,131.3316,74686.0
2024-04-23 15:00:00,133.63,133.64,133.16,133.25,150617.0,131.3218,131.3316,130.8599,130.9483,150617.0
2024-04-23 15:05:00,133.25,133.3,133.05,133.23,98661.0,130.9483,130.9975,130.7518,130.9287,98661.0
2024-04-23 15:10:00,133.22,133.35,133.21,133.24,105083.0,130.9188,131.0466,130.909,130.9385,105083.0
2024-04-23 15:15:00,133.23,133.29,133.03,133.16,131900.0,130.9287,130.9876,130.7321,130.8599,131900.0
2024-04-23 15:20:00,133.15,133.25,133.1,133.16,121643.0,130.8501,130.9483,130.8009,130.8599,121643.0
2024-04-23 15:25:00,133.15,133.3,133.11,133.27,106270.0,130.8501,130.9975,130.8107,130.968,106270.0
2024-04-23 15:30:00,133.27,133.33,133.14,133.24,134368.0,130.968,131.0269,130.8402,130.9385,134368.0
2024-04-23 15:35:00,133.24,133.43,133.16,133.39,116672.0,130.9385,131.1252,130.8599,131.0859,116672.0
2024-04-23 15:40:00,133.39,133.48,133.23,133.45,166322.0,131.0859,131.1744,130.9287,131.1449,166322.0
2024-04-23 15:45:00,133.44,133.61,133.34,133.36,211339.0,131.135,131.3021,131.0368,131.0564,211339.0
2024-04-23 15:50:00,133.36,133.39,132.86,133.08,365357.0,131.0564,131.0859,130.5651,130.7813,365357.0
2024-04-23 15:55:00,133.07,133.56,132.96,133.48,494493.0,130.7714,131.253,130.6633,131.1744,494493.0
2024-04-24 09:30:00,136.09,136.29,135.03,135.6,508346.0,133.7393,133.9358,132.6976,133.2577,508346.0
2024-04-24 09:35:00,135.63,135.9,135.4,135.46,238992.0,133.2872,133.5526,133.0612,133.1202,238992.0
2024-04-24 09:40:00,135.47,135.83,135.29,135.58,180281.0,133.13,133.4838,132.9531,133.2381,180281.0
2024-04-24 09:45:00,135.6,136.25,135.6,136.25,366964.0,133.2577,133.8965,133.2577,133.8965,366964.0
2024-04-24 09:50:00,136.22,136.23,135.53,135.73,220528.0,133.867,133.8769,133.1889,133.3855,220528.0
2024-04-24 09:55:00,135.75,135.79,135.12,135.27,212128.0,133.4051,133.4445,132.786,132.9334,212128.0
2024-04-24 10:00:00,135.3,135.35,134.52,134.9,249081.0,132.9629,133.0121,132.1964,132.5698,249081.0
2024-04-24 10:05:00,134.9,135.24,134.82,134.98,195185.0,132.5698,132.904,132.4912,132.6484,195185.0
2024-04-24 10:10:00,134.99,134.99,134.32,134.42,189238.0,132.6583,132.6583,131.9998,132.0981,189238.0
2024-04-24 10:15:00,134.41,134.64,134.25,134.28,246901.0,132.0883,132.3143,131.9311,131.9605,246901.0
2024-04-24 10:20:00,134.29,134.41,134.08,134.2,136995.0,131.9704,132.0883,131.764,131.8819,136995.0
2024-04-24 10:25:00,134.19,134.34,134.01,134.24,119519.0,131.8721,132.0195,131.6952,131.9212,119519.0
2024-04-24 10:30:00,134.23,134.34,133.54,133.65,278420.0,131.9114,132.0195,131.2333,131.3414,278420.0
2024-04-24 10:35:00,133.67,133.76,133.23,133.23,203040.0,131.3611,131.4495,130.9287,130.9287,203040.0
2024-04-24 10:40:00,133.22,133.3,132.83,132.87,173541.0,130.9188,130.9975,130.5356,130.5749,173541.0
2024-04-24 10:45:00,132.88,133.13,132.74,132.78,90318.0,130.5847,130.8304,130.4471,130.4864,90318.0
2024-04-24 10:50:00,132.78,132.82,132.42,132.71,150357.0,130.4864,130.5258,130.1327,130.4177,150357.0
2024-04-24 10:55:00,132.69,132.84,132.43,132.68,85211.0,130.398,130.5454,130.1425,130.3882,85211.0
2024-04-24 11:00:00,132.69,132.82,132.23,132.27,116484.0,130.398,130.5258,129.9459,129.9853,116484.0
2024-04-24 11:05:00,132.25,132.43,132.06,132.31,79095.0,129.9656,130.1425,129.7789,130.0246,79095.0
2024-04-24 11:10:00,132.32,132.36,132.13,132.14,49255.0,130.0344,130.0737,129.8477,129.8575,49255.0
2024-04-24 11:15:00,132.12,132.13,131.75,131.84,105461.0,129.8378,129.8477,129.4742,129.5627,105461.0
2024-04-24 11:20:00,131.79,131.92,131.63,131.72,93074.0,129.5135,129.6413,129.3563,129.4448,93074.0
2024-04-24 11:25:00,131.72,132.18,131.63,132.09,94546.0,129.4448,129.8968,129.3563,129.8084,94546.0
2024-04-24 11:30:00,132.12,132.66,132.09,132.63,92699.0,129.8378,130.3685,129.8084,130.339,92699.0
2024-04-24 11:35:00,132.63,132.74,132.48,132.59,64821.0,130.339,130.4471,130.1916,130.2997,64821.0
2024-04-24 11:40:00,132.6,132.62,132.09,132.15,89503.0,130.3096,130.3292,129.8084,129.8673,89503.0
2024-04-24 11:45:00,132.2,132.44,132.04,132.43,75766.0,129.9165,130.1523,129.7592,130.1425,75766.0
2024-04-24 11:50:00,132.43,132.47,132.11,132.27,44059.0,130.1425,130.1818,129.828,129.9853,44059.0
2024-04-24 11:55:00,132.26,132.34,131.88,131.94,54300.0,129.9754,130.054,129.602,129.661,54300.0
2024-04-24 12:00:00,131.91,132.21,131.8,132.08,57524.0,129.6315,129.9263,129.5234,129.7985,57524.0
2024-04-24 12:05:00,132.05,132.06,131.76,131.83,38749.0,129.7691,129.7789,129.4841,129.5529,38749.0
2024-04-24 12:10:00,131.85,131.91,131.58,131.69,40072.0,129.5725,129.6315,129.3072,129.4153,40072.0
2024-04-24 12:15:00,131.72,131.92,131.67,131.86,42844.0,129.4448,129.6413,129.3956,129.5823,42844.0
2024-04-24 12:20:00,131.87,132.07,131.78,131.92,37430.0,129.5922,129.7887,129.5037,129.6413,37430.0
2024-04-24 12:25:00,131.93,132.04,131.8,131.99,29347.0,129.6511,129.7592,129.5234,129.7101,29347.0
2024-04-24 12:30:00,132.0,132.01,131.54,131.54,50355.0,129.7199,129.7297,129.2679,129.2679,50355.0
2024-04-24 12:35:00,131.54,131.85,131.54,131.84,30213.0,129.2679,129.5725,129.2679,129.5627,30213.0
2024-04-24 12:40:00,131.87,131.91,131.75,131.82,23993.0,129.5922,129.6315,129.4742,129.543,23993.0
2024-04-24 12:45:00,131.81,132.03,131.73,132.0,31000.0,129.5332,129.7494,129.4546,129.7199,31000.0
2024-04-24 12:50:00,131.99,132.27,131.84,132.25,39668.0,129.7101,129.9853,129.5627,129.9656,39668.0
2024-04-24 12:55:00,132.23,132.42,132.16,132.4,42423.0,129.9459,130.1327,129.8772,130.113,42423.0
2024-04-24 13:00:00,132.4,132.49,132.22,132.29,42136.0,130.113,130.2015,129.9361,130.0049,42136.0
2024-04-24 13:05:00,132.3,132.48,132.24,132.28,40670.0,130.0147,130.1916,129.9558,129.9951,40670.0
2024-04-24 13:10:00,132.26,132.42,132.23,132.28,33686.0,129.9754,130.1327,129.9459,129.9951,33686.0
2024-04-24 13:15:00,132.25,132.47,132.25,132.45,30313.0,129.9656,130.1818,129.9656,130.1621,30313.0
2024-04-24 13:20:00,132.46,132.62,132.32,132.61,52392.0,130.172,130.3292,130.0344,130.3194,52392.0
2024-04-24 13:25:00,132.59,132.67,132.53,132.59,42447.0,130.2997,130.3783,130.2408,130.2997,42447.0
2024-04-24 13:30:00,132.56,132.76,132.55,132.59,40507.0,130.2702,130.4668,130.2604,130.2997,40507.0
2024-04-24 13:35:00,132.58,132.84,132.5,132.71,74496.0,130.2899,130.5454,130.2113,130.4177,74496.0
2024-04-24 13:40:00,132.72,132.89,132.66,132.83,34001.0,130.4275,130.5945,130.3685,130.5356,34001.0
2024-04-24 13:45:00,132.82,133.08,132.82,132.87,40153.0,130.5258,130.7813,130.5258,130.5749,40153.0
2024-04-24 13:50:00,132.88,132.98,132.81,132.85,28431.0,130.5847,130.683,130.5159,130.5552,28431.0
2024-04-24 13:55:00,132.86,132.94,132.73,132.94,35055.0,130.5651,130.6437,130.4373,130.6437,35055.0
2024-04-24 14:00:00,132.94,132.96,132.75,132.77,23283.0,130.6437,130.6633,130.457,130.4766,23283.0
2024-04-24 14:05:00,132.75,132.88,132.59,132.77,32662.0,130.457,130.5847,130.2997,130.4766,32662.0
2024-04-24 14:10:00,132.78,132.9,132.48,132.5,36389.0,130.4864,130.6044,130.1916,130.2113,36389.0
2024-04-24 14:15:00,132.48,132.64,132.44,132.57,55601.0,130.1916,130.3489,130.1523,130.2801,55601.0
2024-04-24 14:20:00,132.57,132.72,132.51,132.61,38334.0,130.2801,130.4275,130.2211,130.3194,38334.0
2024-04-24 14:25:00,132.61,132.7,132.5,132.54,44221.0,130.3194,130.4078,130.2113,130.2506,44221.0
2024-04-24 14:30:00,132.55,132.6,132.38,132.56,68886.0,130.2604,130.3096,130.0934,130.2702,68886.0
2024-04-24 14:35:00,132.56,132.78,132.5,132.7,52930.0,130.2702,130.4864,130.2113,130.4078,52930.0
2024-04-24 14:40:00,132.69,133.03,132.68,133.03,119404.0,130.398,130.7321,130.3882,130.7321,119404.0
2024-04-24 14:45:00,133.02,133.05,132.77,132.8,42578.0,130.7223,130.7518,130.4766,130.5061,42578.0
2024-04-24 14:50:00,132.79,132.81,132.56,132.68,46021.0,130.4963,130.5159,130.2702,130.3882,46021.0
2024-04-24 14:55:00,132.68,132.77,132.46,132.53,48560.0,130.3882,130.4766,130.172,130.2408,48560.0
2024-04-24 15:00:00,132.52,132.58,132.46,132.5,91266.0,130.2309,130.2899,130.172,130.2113,91266.0
2024-04-24 15:05:00,132.5,132.67,132.44,132.66,82123.0,130.2113,130.3783,130.1523,130.3685,82123.0
2024-04-24 15:10:00,132.66,132.8,132.57,132.75,67948.0,130.3685,130.5061,130.2801,130.457,67948.0
2024-04-24 15:15:00,132.73,132.79,132.52,132.63,60308.0,130.4373,130.4963,130.2309,130.339,60308.0
2024-04-24 15:20:00,132.61,132.94,132.52,132.89,81520.0,130.3194,130.6437,130.2309,130.5945,81520.0
2024-04-24 15:25:00,132.9,132.97,132.69,132.89,186057.0,130.6044,130.6732,130.398,130.5945,186057.0
2024-04-24 15:30:00,132.88,133.01,132.73,132.88,97112.0,130.5847,130.7125,130.4373,130.5847,97112.0
2024-04-24 15:35:00,132.88,132.93,132.77,132.85,84438.0,130.5847,130.6339,130.4766,130.5552,84438.0
2024-04-24 15:40:00,132.85,132.89,132.66,132.68,97826.0,130.5552,130.5945,130.3685,130.3882,97826.0
2024-04-24 15:45:00,132.67,132.8,132.55,132.72,140234.0,130.3783,130.5061,130.2604,130.4275,140234.0
2024-04-24 15:50:00,132.71,132.83,132.62,132.66,154645.0,130.4177,130.5356,130.3292,130.3685,154645.0
2024-04-24 15:55:00,132.67,132.99,132.67,132.99,459534.0,130.3783,130.6928,130.3783,130.6928,459534.0
2024-04-25 09:30:00,130.0,130.3,128.86,130.05,1125166.0,127.7545,128.0493,126.6342,127.8036,1125166.0
2024-04-25 09:35:00,129.96,130.45,129.82,130.4,318742.0,127.7152,128.1967,127.5776,128.1476,318742.0
2024-04-25 09:40:00,130.31,131.69,130.02,131.6,214626.0,128.0591,129.4153,127.7741,129.3268,214626.0
2024-04-25 09:45:00,131.55,131.63,130.57,130.63,279868.0,129.2777,129.3563,128.3146,128.3736,279868.0
2024-04-25 09:50:00,130.62,131.53,130.44,131.5,223796.0,128.3638,129.258,128.1869,129.2286,223796.0
2024-04-25 09:55:00,131.52,131.65,130.94,131.39,164073.0,129.2482,129.376,128.6782,129.1205,164073.0
2024-04-25 10:00:00,131.36,132.03,131.26,131.92,152909.0,129.091,129.7494,128.9927,129.6413,152909.0
2024-04-25 10:05:00,131.91,132.77,131.67,132.59,238901.0,129.6315,130.4766,129.3956,130.2997,238901.0
2024-04-25 10:10:00,132.56,133.69,132.44,133.55,341413.0,130.2702,131.3807,130.1523,131.2431,341413.0
2024-04-25 10:15:00,133.55,133.97,133.44,133.86,374158.0,131.2431,131.6559,131.135,131.5478,374158.0
2024-04-25 10:20:00,133.87,134.42,133.84,134.4,317968.0,131.5576,132.0981,131.5281,132.0785,317968.0
2024-04-25 10:25:00,134.38,134.46,134.01,134.1,273255.0,132.0588,132.1374,131.6952,131.7836,273255.0
2024-04-25 10:30:00,134.08,134.16,133.57,133.68,354086.0,131.764,131.8426,131.2628,131.3709,354086.0
2024-04-25 10:35:00,133.69,134.04,133.67,133.85,184620.0,131.3807,131.7247,131.3611,131.538,184620.0
2024-04-25 10:40:00,133.83,134.2,133.62,133.98,152322.0,131.5183,131.8819,131.3119,131.6657,152322.0
2024-04-25 10:45:00,133.97,134.1,133.4,133.44,178385.0,131.6559,131.7836,131.0957,131.135,178385.0
2024-04-25 10:50:00,133.45,133.54,133.1,133.23,111454.0,131.1449,131.2333,130.8009,130.9287,111454.0
2024-04-25 10:55:00,133.23,133.41,133.04,133.39,125996.0,130.9287,131.1056,130.742,131.0859,125996.0
2024-04-25 11:00:00,133.38,133.93,133.37,133.83,133110.0,131.0761,131.6166,131.0663,131.5183,133110.0
2024-04-25 11:05:00,133.83,134.07,133.75,134.06,160680.0,131.5183,131.7542,131.4397,131.7443,160680.0
2024-04-25 11:10:00,134.07,134.25,134.03,134.15,114683.0,131.7542,131.9311,131.7149,131.8328,114683.0
2024-04-25 11:15:00,134.18,134.4,134.0,134.36,206022.0,131.8623,132.0785,131.6854,132.0392,206022.0
2024-04-25 11:20:00,134.36,134.54,134.18,134.38,192411.0,132.0392,132.216,131.8623,132.0588,192411.0
2024-04-25 11:25:00,134.33,134.88,134.24,134.79,100523.0,132.0097,132.5502,131.9212,132.4617,100523.0
2024-04-25 11:30:00,134.79,134.8,134.02,134.16,134460.0,132.4617,132.4716,131.705,131.8426,134460.0
2024-04-25 11:35:00,134.16,134.62,134.1,134.59,161603.0,131.8426,132.2947,131.7836,132.2652,161603.0
2024-04-25 11:40:00,134.6,134.76,134.51,134.72,97601.0,132.275,132.4322,132.1866,132.3929,97601.0
2024-04-25 11:45:00,134.71,135.08,134.7,134.99,178228.0,132.3831,132.7467,132.3733,132.6583,178228.0
2024-04-25 11:50:00,134.99,135.34,134.94,135.29,237243.0,132.6583,133.0022,132.6091,132.9531,237243.0
2024-04-25 11:55:00,135.29,135.86,135.21,135.63,234994.0,132.9531,133.5132,132.8745,133.2872,234994.0
2024-04-25 12:00:00,135.63,136.15,135.61,136.0,259658.0,133.2872,133.7982,133.2676,133.6508,259658.0
2024-04-25 12:05:00,136.0,136.19,135.82,135.83,146100.0,133.6508,133.8375,133.4739,133.4838,146100.0
2024-04-25 12:10:00,135.83,136.21,135.76,136.12,118815.0,133.4838,133.8572,133.415,133.7688,118815.0
2024-04-25 12:15:00,136.11,136.32,136.11,136.14,93126.0,133.7589,133.9653,133.7589,133.7884,93126.0
2024-04-25 12:20:00,136.16,136.34,136.07,136.28,88742.0,133.8081,133.985,133.7196,133.926,88742.0
2024-04-25 12:25:00,136.28,136.88,136.26,136.88,146764.0,133.926,134.5156,133.9063,134.5156,146764.0
2024-04-25 12:30:00,136.86,136.94,136.7,136.75,283289.0,134.496,134.5746,134.3387,134.3879,283289.0
2024-04-25 12:35:00,136.7,136.73,136.09,136.14,143361.0,134.3387,134.3682,133.7393,133.7884,143361.0
2024-04-25 12:40:00,136.13,136.23,135.94,136.1,84322.0,133.7786,133.8769,133.5919,133.7491,84322.0
2024-04-25 12:45:00,136.09,136.3,136.05,136.2,58648.0,133.7393,133.9456,133.7,133.8474,58648.0
2024-04-25 12:50:00,136.19,136.59,136.08,136.58,83547.0,133.8375,134.2306,133.7294,134.2208,83547.0
2024-04-25 12:55:00,136.59,136.88,136.58,136.83,112682.0,134.2306,134.5156,134.2208,134.4665,112682.0
2024-04-25 13:00:00,136.82,137.24,136.82,137.05,125106.0,134.4567,134.8694,134.4567,134.6827,125106.0
2024-04-25 13:05:00,137.05,137.24,136.84,137.02,127007.0,134.6827,134.8694,134.4763,134.6532,127007.0
2024-04-25 13:10:00,137.02,137.05,136.67,136.67,130609.0,134.6532,134.6827,134.3093,134.3093,130609.0
2024-04-25 13:15:00,136.68,136.87,136.3,136.32,65038.0,134.3191,134.5058,133.9456,133.9653,65038.0
2024-04-25 13:20:00,136.33,136.53,136.25,136.45,73048.0,133.9751,134.1717,133.8965,134.0931,73048.0
2024-04-25 13:25:00,136.44,136.68,136.36,136.68,36483.0,134.0832,134.3191,134.0046,134.3191,36483.0
2024-04-25 13:30:00,136.64,136.8,136.62,136.72,53795.0,134.2798,134.437,134.2601,134.3584,53795.0
2024-04-25 13:35:00,136.74,137.03,136.71,137.03,77079.0,134.378,134.663,134.3486,134.663,77079.0
2024-04-25 13:40:00,137.03,137.05,136.84,136.84,60334.0,134.663,134.6827,134.4763,134.4763,60334.0
2024-04-25 13:45:00,136.84,137.49,136.82,137.39,102651.0,134.4763,135.1151,134.4567,135.0168,102651.0
2024-04-25 13:50:00,137.39,137.6,137.34,137.53,124718.0,135.0168,135.2232,134.9677,135.1544,124718.0
2024-04-25 13:55:00,137.54,137.59,137.44,137.55,94516.0,135.1642,135.2134,135.0659,135.174,94516.0
2024-04-25 14:00:00,137.55,137.61,137.31,137.39,129658.0,135.174,135.233,134.9382,135.0168,129658.0
2024-04-25 14:05:00,137.37,137.47,137.22,137.45,59032.0,134.9972,135.0954,134.8497,135.0758,59032.0
2024-04-25 14:10:00,137.43,137.51,137.24,137.48,72605.0,135.0561,135.1347,134.8694,135.1053,72605.0
2024-04-25 14:15:00,137.48,137.66,137.45,137.61,65330.0,135.1053,135.2821,135.0758,135.233,65330.0
2024-04-25 14:20:00,137.59,137.73,137.28,137.28,63823.0,135.2134,135.3509,134.9087,134.9087,63823.0
2024-04-25 14:25:00,137.27,137.3,136.88,136.88,86604.0,134.8989,134.9284,134.5156,134.5156,86604.0
2024-04-25 14:30:00,136.88,137.26,136.87,136.92,56774.0,134.5156,134.8891,134.5058,134.5549,56774.0
2024-04-25 14:35:00,136.9,136.98,136.78,136.9,52862.0,134.5353,134.6139,134.4174,134.5353,52862.0
2024-04-25 14:40:00,136.88,136.89,136.5,136.56,174045.0,134.5156,134.5254,134.1422,134.2012,174045.0
2024-04-25 14:45:00,136.55,136.8,136.51,136.8,46875.0,134.1913,134.437,134.152,134.437,46875.0
2024-04-25 14:50:00,136.82,136.89,136.65,136.84,55517.0,134.4567,134.5254,134.2896,134.4763,55517.0
2024-04-25 14:55:00,136.86,137.09,136.71,137.09,50138.0,134.496,134.722,134.3486,134.722,50138.0
2024-04-25 15:00:00,137.11,137.32,137.06,137.25,68396.0,134.7416,134.948,134.6925,134.8792,68396.0
2024-04-25 15:05:00,137.24,137.31,137.12,137.27,64785.0,134.8694,134.9382,134.7515,134.8989,64785.0
2024-04-25 15:10:00,137.26,137.45,137.2,137.44,85715.0,134.8891,135.0758,134.8301,135.0659,85715.0
2024-04-25 15:15:00,137.46,137.72,137.4,137.71,77094.0,135.0856,135.3411,135.0266,135.3313,77094.0
2024-04-25 15:20:00,137.7,137.84,137.63,137.67,89023.0,135.3215,135.459,135.2527,135.292,89023.0
2024-04-25 15:25:00,137.65,137.7,137.51,137.62,80798.0,135.2723,135.3215,135.1347,135.2428,80798.0
2024-04-25 15:30:00,137.62,137.62,137.45,137.59,96507.0,135.2428,135.2428,135.0758,135.2134,96507.0
2024-04-25 15:35:00,137.6,137.63,137.24,137.29,88227.0,135.2232,135.2527,134.8694,134.9185,88227.0
2024-04-25 15:40:00,137.31,137.49,137.15,137.15,134693.0,134.9382,135.1151,134.781,134.781,134693.0
2024-04-25 15:45:00,137.15,137.2,136.59,136.64,198944.0,134.781,134.8301,134.2306,134.2798,198944.0
2024-04-25 15:50:00,136.63,136.88,136.34,136.6,365024.0,134.2699,134.5156,133.985,134.2405,365024.0
2024-04-25 15:55:00,136.6,136.88,136.41,136.57,825377.0,134.2405,134.5156,134.0537,134.211,825377.0
2024-04-26 09:30:00,136.81,137.16,135.94,136.96,394637.0,134.4468,134.7908,133.5919,134.5942,394637.0
2024-04-26 09:35:00,136.99,137.47,136.97,137.01,137100.0,134.6237,135.0954,134.6041,134.6434,137100.0
2024-04-26 09:40:00,137.03,137.3,136.44,137.18,133269.0,134.663,134.9284,134.0832,134.8104,133269.0
2024-04-26 09:45:00,137.2,137.63,136.96,137.6,100015.0,134.8301,135.2527,134.5942,135.2232,100015.0
2024-04-26 09:50:00,137.64,137.83,137.2,137.47,174573.0,135.2625,135.4492,134.8301,135.0954,174573.0
2024-04-26 09:55:00,137.46,137.83,137.43,137.49,120223.0,135.0856,135.4492,135.0561,135.1151,120223.0
2024-04-26 10:00:00,137.52,137.65,137.18,137.5,151430.0,135.1446,135.2723,134.8104,135.1249,151430.0
2024-04-26 10:05:00,137.5,137.84,137.09,137.81,141076.0,135.1249,135.459,134.722,135.4296,141076.0
2024-04-26 10:10:00,137.75,138.05,137.56,137.99,136796.0,135.3706,135.6654,135.1839,135.6064,136796.0
2024-04-26 10:15:00,137.99,138.17,137.8,138.05,218496.0,135.6064,135.7833,135.4197,135.6654,218496.0
2024-04-26 10:20:00,138.11,138.19,137.81,138.12,110901.0,135.7244,135.803,135.4296,135.7342,110901.0
2024-04-26 10:25:00,138.11,138.15,137.51,137.52,114090.0,135.7244,135.7637,135.1347,135.1446,114090.0
2024-04-26 10:30:00,137.52,137.71,137.31,137.65,121739.0,135.1446,135.3313,134.9382,135.2723,121739.0
2024-04-26 10:35:00,137.63,137.76,137.28,137.57,95841.0,135.2527,135.3804,134.9087,135.1937,95841.0
2024-04-26 10:40:00,137.57,137.77,137.42,137.48,76463.0,135.1937,135.3902,135.0463,135.1053,76463.0
2024-04-26 10:45:00,137.47,138.09,137.32,138.06,143579.0,135.0954,135.7047,134.948,135.6752,143579.0
2024-04-26 10:50:00,138.1,138.18,137.68,138.13,84308.0,135.7145,135.7932,135.3018,135.744,84308.0
2024-04-26 10:55:00,138.12,138.45,138.1,138.24,99138.0,135.7342,136.0585,135.7145,135.8521,99138.0
2024-04-26 11:00:00,138.23,138.74,138.23,138.6,102467.0,135.8423,136.3435,135.8423,136.2059,102467.0
2024-04-26 11:05:00,138.63,138.64,138.32,138.4,90202.0,136.2354,136.2452,135.9307,136.0094,90202.0
2024-04-26 11:10:00,138.4,138.48,137.88,138.18,73418.0,136.0094,136.088,135.4983,135.7932,73418.0
2024-04-26 11:15:00,138.19,138.41,138.1,138.38,68253.0,135.803,136.0192,135.7145,135.9897,68253.0
2024-04-26 11:20:00,138.36,138.41,137.89,137.98,80983.0,135.9701,136.0192,135.5082,135.5966,80983.0
2024-04-26 11:25:00,137.92,138.07,137.77,137.92,91676.0,135.5377,135.6851,135.3902,135.5377,91676.0
2024-04-26 11:30:00,137.92,138.05,137.66,137.84,54260.0,135.5377,135.6654,135.2821,135.459,54260.0
2024-04-26 11:35:00,137.76,137.89,137.55,137.75,72711.0,135.3804,135.5082,135.174,135.3706,72711.0
2024-04-26 11:40:00,137.76,137.93,137.63,137.92,60073.0,135.3804,135.5475,135.2527,135.5377,60073.0
2024-04-26 11:45:00,137.92,138.0,137.66,137.96,50052.0,135.5377,135.6163,135.2821,135.577,50052.0
2024-04-26 11:50:00,137.96,138.07,137.86,137.93,51462.0,135.577,135.6851,135.4787,135.5475,51462.0
2024-04-26 11:55:00,137.93,138.13,137.93,138.0,75533.0,135.5475,135.744,135.5475,135.6163,75533.0
2024-04-26 12:00:00,138.0,138.0,137.71,137.85,42165.0,135.6163,135.6163,135.3313,135.4689,42165.0
2024-04-26 12:05:00,137.84,137.88,137.77,137.78,38827.0,135.459,135.4983,135.3902,135.4001,38827.0
2024-04-26 12:10:00,137.76,137.79,137.66,137.69,44874.0,135.3804,135.4099,135.2821,135.3116,44874.0
2024-04-26 12:15:00,137.7,137.75,137.55,137.72,45638.0,135.3215,135.3706,135.174,135.3411,45638.0
2024-04-26 12:20:00,137.73,137.77,137.54,137.55,40260.0,135.3509,135.3902,135.1642,135.174,40260.0
2024-04-26 12:25:00,137.55,137.72,137.55,137.59,64158.0,135.174,135.3411,135.174,135.2134,64158.0
2024-04-26 12:30:00,137.6,137.86,137.49,137.85,42477.0,135.2232,135.4787,135.1151,135.4689,42477.0
2024-04-26 12:35:00,137.84,137.94,137.78,137.79,61467.0,135.459,135.5573,135.4001,135.4099,61467.0
2024-04-26 12:40:00,137.78,137.86,137.66,137.82,43251.0,135.4001,135.4787,135.2821,135.4394,43251.0
2024-04-26 12:45:00,137.82,138.0,137.76,137.96,59661.0,135.4394,135.6163,135.3804,135.577,59661.0
2024-04-26 12:50:00,137.93,138.01,137.8,137.92,17936.0,135.5475,135.6261,135.4197,135.5377,17936.0
2024-04-26 12:55:00,137.92,138.14,137.92,138.1,25405.0,135.5377,135.7539,135.5377,135.7145,25405.0
2024-04-26 13:00:00,138.12,138.19,138.0,138.04,34928.0,135.7342,135.803,135.6163,135.6556,34928.0
2024-04-26 13:05:00,138.03,138.17,138.01,138.05,32399.0,135.6458,135.7833,135.6261,135.6654,32399.0
2024-04-26 13:10:00,138.05,138.34,138.03,138.27,43443.0,135.6654,135.9504,135.6458,135.8816,43443.0
2024-04-26 13:15:00,138.27,138.45,138.23,138.33,49992.0,135.8816,136.0585,135.8423,135.9406,49992.0
2024-04-26 13:20:00,138.35,138.42,138.28,138.37,40326.0,135.9602,136.029,135.8914,135.9799,40326.0
2024-04-26 13:25:00,138.37,138.49,138.28,138.31,57149.0,135.9799,136.0978,135.8914,135.9209,57149.0
2024-04-26 13:30:00,138.33,138.39,138.22,138.32,55877.0,135.9406,135.9995,135.8325,135.9307,55877.0
2024-04-26 13:35:00,138.32,138.43,138.24,138.32,44657.0,135.9307,136.0388,135.8521,135.9307,44657.0
2024-04-26 13:40:00,138.31,138.31,138.05,138.12,42291.0,135.9209,135.9209,135.6654,135.7342,42291.0
2024-04-26 13:45:00,138.1,138.24,138.09,138.16,36085.0,135.7145,135.8521,135.7047,135.7735,36085.0
2024-04-26 13:50:00,138.16,138.17,137.94,137.96,37872.0,135.7735,135.7833,135.5573,135.577,37872.0
2024-04-26 13:55:00,137.95,138.05,137.9,137.98,23310.0,135.5671,135.6654,135.518,135.5966,23310.0
2024-04-26 14:00:00,138.0,138.02,137.75,137.82,37704.0,135.6163,135.6359,135.3706,135.4394,37704.0
2024-04-26 14:05:00,137.81,138.16,137.8,138.08,43861.0,135.4296,135.7735,135.4197,135.6949,43861.0
2024-04-26 14:10:00,138.08,138.2,138.04,138.11,22417.0,135.6949,135.8128,135.6556,135.7244,22417.0
2024-04-26 14:15:00,138.12,138.19,137.98,138.0,23832.0,135.7342,135.803,135.5966,135.6163,23832.0
2024-04-26 14:20:00,138.06,138.11,137.93,138.0,27001.0,135.6752,135.7244,135.5475,135.6163,27001.0
2024-04-26 14:25:00,138.01,138.04,137.91,137.99,39434.0,135.6261,135.6556,135.5278,135.6064,39434.0
2024-04-26 14:30:00,138.01,138.01,137.79,137.9,36853.0,135.6261,135.6261,135.4099,135.518,36853.0
2024-04-26 14:35:00,137.9,138.07,137.82,137.95,34303.0,135.518,135.6851,135.4394,135.5671,34303.0
2024-04-26 14:40:00,137.96,137.97,137.75,137.75,45938.0,135.577,135.5868,135.3706,135.3706,45938.0
2024-04-26 14:45:00,137.75,137.88,137.7,137.75,45839.0,135.3706,135.4983,135.3215,135.3706,45839.0
2024-04-26 14:50:00,137.74,137.88,137.74,137.78,39767.0,135.3608,135.4983,135.3608,135.4001,39767.0
2024-04-26 14:55:00,137.76,138.02,137.73,138.01,49816.0,135.3804,135.6359,135.3509,135.6261,49816.0
2024-04-26 15:00:00,138.01,138.03,137.81,137.87,47817.0,135.6261,135.6458,135.4296,135.4885,47817.0
2024-04-26 15:05:00,137.87,137.97,137.86,137.97,29413.0,135.4885,135.5868,135.4787,135.5868,29413.0
2024-04-26 15:10:00,137.98,138.01,137.88,137.9,30052.0,135.5966,135.6261,135.4983,135.518,30052.0
2024-04-26 15:15:00,137.91,138.04,137.9,137.97,30491.0,135.5278,135.6556,135.518,135.5868,30491.0
2024-04-26 15:20:00,137.96,138.14,137.88,138.1,38165.0,135.577,135.7539,135.4983,135.7145,38165.0
2024-04-26 15:25:00,138.08,138.13,138.01,138.09,37932.0,135.6949,135.744,135.6261,135.7047,37932.0
2024-04-26 15:30:00,138.12,138.12,137.86,137.86,76319.0,135.7342,135.7342,135.4787,135.4787,76319.0
2024-04-26 15:35:00,137.87,138.06,137.78,138.03,54649.0,135.4885,135.6752,135.4001,135.6458,54649.0
2024-04-26 15:40:00,138.02,138.03,137.85,137.91,48955.0,135.6359,135.6458,135.4689,135.5278,48955.0
2024-04-26 15:45:00,137.92,138.08,137.89,137.98,105665.0,135.5377,135.6949,135.5082,135.5966,105665.0
2024-04-26 15:50:00,138.03,138.14,137.95,138.02,145740.0,135.6458,135.7539,135.5671,135.6359,145740.0
2024-04-26 15:55:00,138.04,138.54,137.86,138.28,593825.0,135.6556,136.1469,135.4787,135.8914,593825.0
2024-04-29 09:30:00,138.02,138.02,137.05,137.09,413466.0,135.6359,135.6359,134.6827,134.722,413466.0
2024-04-29 09:35:00,137.09,137.36,136.74,136.95,308559.0,134.722,134.9873,134.378,134.5844,308559.0
2024-04-29 09:40:00,136.95,137.0,136.37,136.52,210683.0,134.5844,134.6335,134.0144,134.1618,210683.0
2024-04-29 09:45:00,136.56,136.56,135.93,136.15,360374.0,134.2012,134.2012,133.582,133.7982,360374.0
2024-04-29 09:50:00,136.15,136.34,135.91,136.33,200061.0,133.7982,133.985,133.5624,133.9751,200061.0
2024-04-29 09:55:00,136.31,136.78,136.16,136.71,268200.0,133.9555,134.4174,133.8081,134.3486,268200.0
2024-04-29 10:00:00,136.71,136.97,136.43,136.7,268778.0,134.3486,134.6041,134.0734,134.3387,268778.0
2024-04-29 10:05:00,136.69,137.15,136.57,137.07,147584.0,134.3289,134.781,134.211,134.7023,147584.0
2024-04-29 10:10:00,137.07,137.16,136.93,136.98,115592.0,134.7023,134.7908,134.5648,134.6139,115592.0
2024-04-29 10:15:00,136.97,137.08,136.62,136.78,143480.0,134.6041,134.7122,134.2601,134.4174,143480.0
2024-04-29 10:20:00,136.83,137.12,136.75,136.78,114491.0,134.4665,134.7515,134.3879,134.4174,114491.0
2024-04-29 10:25:00,136.79,137.06,136.6,137.03,73831.0,134.4272,134.6925,134.2405,134.663,73831.0
2024-04-29 10:30:00,137.02,137.2,136.87,137.05,169787.0,134.6532,134.8301,134.5058,134.6827,169787.0
2024-04-29 10:35:00,137.09,137.09,136.62,136.71,64850.0,134.722,134.722,134.2601,134.3486,64850.0
2024-04-29 10:40:00,136.68,136.91,136.67,136.83,69505.0,134.3191,134.5451,134.3093,134.4665,69505.0
2024-04-29 10:45:00,136.79,137.1,136.79,137.01,52489.0,134.4272,134.7318,134.4272,134.6434,52489.0
2024-04-29 10:50:00,137.04,137.19,136.95,137.02,106603.0,134.6729,134.8203,134.5844,134.6532,106603.0
2024-04-29 10:55:00,137.02,137.24,137.0,137.17,59221.0,134.6532,134.8694,134.6335,134.8006,59221.0
2024-04-29 11:00:00,137.14,137.27,137.12,137.23,45865.0,134.7711,134.8989,134.7515,134.8596,45865.0
2024-04-29 11:05:00,137.21,137.29,137.01,137.28,56055.0,134.8399,134.9185,134.6434,134.9087,56055.0
2024-04-29 11:10:00,137.28,137.6,137.2,137.55,93200.0,134.9087,135.2232,134.8301,135.174,93200.0
2024-04-29 11:15:00,137.58,137.75,137.51,137.67,78320.0,135.2035,135.3706,135.1347,135.292,78320.0
2024-04-29 11:20:00,137.64,137.65,137.36,137.41,56353.0,135.2625,135.2723,134.9873,135.0365,56353.0
2024-04-29 11:25:00,137.39,137.43,137.15,137.19,53035.0,135.0168,135.0561,134.781,134.8203,53035.0
2024-04-29 11:30:00,137.19,137.23,137.08,137.14,57152.0,134.8203,134.8596,134.7122,134.7711,57152.0
2024-04-29 11:35:00,137.11,137.3,137.04,137.29,30715.0,134.7416,134.9284,134.6729,134.9185,30715.0
2024-04-29 11:40:00,137.3,137.62,137.27,137.57,50430.0,134.9284,135.2428,134.8989,135.1937,50430.0
2024-04-29 11:45:00,137.56,137.63,137.34,137.53,51448.0,135.1839,135.2527,134.9677,135.1544,51448.0
2024-04-29 11:50:00,137.55,137.64,137.51,137.62,79444.0,135.174,135.2625,135.1347,135.2428,79444.0
2024-04-29 11:55:00,137.61,137.71,137.59,137.69,92221.0,135.233,135.3313,135.2134,135.3116,92221.0
2024-04-29 12:00:00,137.7,137.86,137.62,137.69,102897.0,135.3215,135.4787,135.2428,135.3116,102897.0
2024-04-29 12:05:00,137.67,137.94,137.67,137.91,62011.0,135.292,135.5573,135.292,135.5278,62011.0
2024-04-29 12:10:00,137.92,137.92,137.66,137.71,62547.0,135.5377,135.5377,135.2821,135.3313,62547.0
2024-04-29 12:15:00,137.71,137.79,137.64,137.65,41055.0,135.3313,135.4099,135.2625,135.2723,41055.0
2024-04-29 12:20:00,137.63,137.7,137.46,137.54,42933.0,135.2527,135.3215,135.0856,135.1642,42933.0
2024-04-29 12:25:00,137.51,137.71,137.48,137.64,41091.0,135.1347,135.3313,135.1053,135.2625,41091.0
2024-04-29 12:30:00,137.65,137.72,137.55,137.69,88639.0,135.2723,135.3411,135.174,135.3116,88639.0
2024-04-29 12:35:00,137.67,137.72,137.49,137.49,42643.0,135.292,135.3411,135.1151,135.1151,42643.0
2024-04-29 12:40:00,137.51,137.59,137.35,137.49,66638.0,135.1347,135.2134,134.9775,135.1151,66638.0
2024-04-29 12:45:00,137.47,137.56,137.44,137.48,21486.0,135.0954,135.1839,135.0659,135.1053,21486.0
2024-04-29 12:50:00,137.5,137.58,137.41,137.43,22090.0,135.1249,135.2035,135.0365,135.0561,22090.0
2024-04-29 12:55:00,137.42,137.58,137.37,137.58,48235.0,135.0463,135.2035,134.9972,135.2035,48235.0
2024-04-29 13:00:00,137.56,137.62,137.41,137.47,59174.0,135.1839,135.2428,135.0365,135.0954,59174.0
2024-04-29 13:05:00,137.47,137.48,137.38,137.47,36366.0,135.0954,135.1053,135.007,135.0954,36366.0
2024-04-29 13:10:00,137.46,137.72,137.43,137.65,96981.0,135.0856,135.3411,135.0561,135.2723,96981.0
2024-04-29 13:15:00,137.63,137.72,137.59,137.7,17719.0,135.2527,135.3411,135.2134,135.3215,17719.0
2024-04-29 13:20:00,137.71,137.91,137.69,137.89,37457.0,135.3313,135.5278,135.3116,135.5082,37457.0
2024-04-29 13:25:00,137.89,138.26,137.89,138.25,107393.0,135.5082,135.8718,135.5082,135.862,107393.0
2024-04-29 13:30:00,138.25,138.27,138.06,138.27,75303.0,135.862,135.8816,135.6752,135.8816,75303.0
2024-04-29 13:35:00,138.27,138.45,138.23,138.36,57956.0,135.8816,136.0585,135.8423,135.9701,57956.0
2024-04-29 13:40:00,138.35,138.46,138.25,138.27,27950.0,135.9602,136.0683,135.862,135.8816,27950.0
2024-04-29 13:45:00,138.28,138.32,138.06,138.07,54136.0,135.8914,135.9307,135.6752,135.6851,54136.0
2024-04-29 13:50:00,138.06,138.16,138.05,138.09,19854.0,135.6752,135.7735,135.6654,135.7047,19854.0
2024-04-29 13:55:00,138.08,138.14,138.04,138.05,17266.0,135.6949,135.7539,135.6556,135.6654,17266.0
2024-04-29 14:00:00,138.04,138.1,137.85,138.09,27466.0,135.6556,135.7145,135.4689,135.7047,27466.0
2024-04-29 14:05:00,138.05,138.11,137.94,138.09,15465.0,135.6654,135.7244,135.5573,135.7047,15465.0
2024-04-29 14:10:00,138.09,138.13,137.96,138.09,26142.0,135.7047,135.744,135.577,135.7047,26142.0
2024-04-29 14:15:00,138.09,138.19,138.07,138.09,14883.0,135.7047,135.803,135.6851,135.7047,14883.0
2024-04-29 14:20:00,138.13,138.22,138.11,138.18,14045.0,135.744,135.8325,135.7244,135.7932,14045.0
2024-04-29 14:25:00,138.2,138.27,138.11,138.17,14948.0,135.8128,135.8816,135.7244,135.7833,14948.0
2024-04-29 14:30:00,138.15,138.17,137.85,138.0,29586.0,135.7637,135.7833,135.4689,135.6163,29586.0
2024-04-29 14:35:00,138.03,138.15,138.02,138.11,17391.0,135.6458,135.7637,135.6359,135.7244,17391.0
2024-04-29 14:40:00,138.13,138.37,138.12,138.35,229125.0,135.744,135.9799,135.7342,135.9602,229125.0
2024-04-29 14:45:00,138.34,138.45,138.27,138.35,91780.0,135.9504,136.0585,135.8816,135.9602,91780.0
2024-04-29 14:50:00,138.36,138.42,138.32,138.37,24527.0,135.9701,136.029,135.9307,135.9799,24527.0
2024-04-29 14:55:00,138.43,138.64,138.42,138.56,219664.0,136.0388,136.2452,136.029,136.1666,219664.0
2024-04-29 15:00:00,138.55,138.55,137.8,137.92,77577.0,136.1568,136.1568,135.4197,135.5377,77577.0
2024-04-29 15:05:00,137.93,138.38,137.91,138.35,162380.0,135.5475,135.9897,135.5278,135.9602,162380.0
2024-04-29 15:10:00,138.37,138.41,138.2,138.24,150059.0,135.9799,136.0192,135.8128,135.8521,150059.0
2024-04-29 15:15:00,138.22,138.37,138.19,138.24,54816.0,135.8325,135.9799,135.803,135.8521,54816.0
2024-04-29 15:20:00,138.27,138.43,138.21,138.22,55680.0,135.8816,136.0388,135.8226,135.8325,55680.0
2024-04-29 15:25:00,138.21,138.32,138.19,138.28,54171.0,135.8226,135.9307,135.803,135.8914,54171.0
2024-04-29 15:30:00,138.28,138.32,138.16,138.24,63688.0,135.8914,135.9307,135.7735,135.8521,63688.0
2024-04-29 15:35:00,138.24,138.31,138.18,138.21,57394.0,135.8521,135.9209,135.7932,135.8226,57394.0
2024-04-29 15:40:00,138.22,138.3,138.18,138.18,99159.0,135.8325,135.9111,135.7932,135.7932,99159.0
2024-04-29 15:45:00,138.16,138.42,138.13,138.27,131685.0,135.7735,136.029,135.744,135.8816,131685.0
2024-04-29 15:50:00,138.27,138.52,138.25,138.46,204262.0,135.8816,136.1273,135.862,136.0683,204262.0
2024-04-29 15:55:00,138.45,138.65,138.45,138.49,414285.0,136.0585,136.255,136.0585,136.0978,414285.0
2024-04-30 09:30:00,137.94,138.88,137.45,138.67,331231.0,135.5573,136.4811,135.0758,136.2747,331231.0
2024-04-30 09:35:00,138.64,139.49,138.41,138.5,275106.0,136.2452,137.0805,136.0192,136.1076,275106.0
2024-04-30 09:40:00,138.51,138.8,138.44,138.59,83393.0,136.1175,136.4025,136.0487,136.1961,83393.0
2024-04-30 09:45:00,138.62,138.68,138.1,138.24,107909.0,136.2256,136.2845,135.7145,135.8521,107909.0
2024-04-30 09:50:00,138.28,138.95,138.19,138.95,138484.0,135.8914,136.5499,135.803,136.5499,138484.0
2024-04-30 09:55:00,138.95,139.39,138.88,139.26,177386.0,136.5499,136.9823,136.4811,136.8545,177386.0
2024-04-30 10:00:00,139.26,139.61,138.98,139.18,132833.0,136.8545,137.1985,136.5793,136.7759,132833.0
2024-04-30 10:05:00,139.18,139.46,139.13,139.28,78836.0,136.7759,137.0511,136.7268,136.8742,78836.0
2024-04-30 10:10:00,139.27,139.43,138.94,139.31,110494.0,136.8643,137.0216,136.54,136.9036,110494.0
2024-04-30 10:15:00,139.31,139.53,139.26,139.39,100182.0,136.9036,137.1198,136.8545,136.9823,100182.0
2024-04-30 10:20:00,139.41,139.5,139.29,139.42,79572.0,137.0019,137.0904,136.884,137.0117,79572.0
2024-04-30 10:25:00,139.4,139.46,139.06,139.06,82484.0,136.9921,137.0511,136.658,136.658,82484.0
2024-04-30 10:30:00,139.04,139.19,138.81,139.17,145148.0,136.6383,136.7857,136.4123,136.7661,145148.0
2024-04-30 10:35:00,139.19,139.68,139.13,139.63,139055.0,136.7857,137.2673,136.7268,137.2181,139055.0
2024-04-30 10:40:00,139.64,139.7,139.36,139.56,110906.0,137.2279,137.2869,136.9528,137.1493,110906.0
2024-04-30 10:45:00,139.56,139.6,139.37,139.41,48746.0,137.1493,137.1886,136.9626,137.0019,48746.0
2024-04-30 10:50:00,139.41,139.44,139.17,139.27,66200.0,137.0019,137.0314,136.7661,136.8643,66200.0
2024-04-30 10:55:00,139.26,139.39,139.12,139.33,55563.0,136.8545,136.9823,136.7169,136.9233,55563.0
2024-04-30 11:00:00,139.34,139.5,139.19,139.37,80334.0,136.9331,137.0904,136.7857,136.9626,80334.0
2024-04-30 11:05:00,139.36,139.48,138.88,139.05,144435.0,136.9528,137.0707,136.4811,136.6481,144435.0
2024-04-30 11:10:00,139.07,139.07,138.43,138.54,129857.0,136.6678,136.6678,136.0388,136.1469,129857.0
2024-04-30 11:15:00,138.54,138.94,138.54,138.9,98188.0,136.1469,136.54,136.1469,136.5007,98188.0
2024-04-30 11:20:00,138.9,138.93,138.74,138.8,85497.0,136.5007,136.5302,136.3435,136.4025,85497.0
2024-04-30 11:25:00,138.8,138.92,138.69,138.77,86092.0,136.4025,136.5204,136.2944,136.373,86092.0
2024-04-30 11:30:00,138.8,138.92,138.67,138.83,88408.0,136.4025,136.5204,136.2747,136.4319,88408.0
2024-04-30 11:35:00,138.83,138.84,138.71,138.77,68851.0,136.4319,136.4418,136.314,136.373,68851.0
2024-04-30 11:40:00,138.77,138.78,138.32,138.54,91178.0,136.373,136.3828,135.9307,136.1469,91178.0
2024-04-30 11:45:00,138.55,138.6,138.47,138.56,79458.0,136.1568,136.2059,136.0782,136.1666,79458.0
2024-04-30 11:50:00,138.55,138.66,138.51,138.62,70568.0,136.1568,136.2649,136.1175,136.2256,70568.0
2024-04-30 11:55:00,138.68,138.88,138.68,138.85,54377.0,136.2845,136.4811,136.2845,136.4516,54377.0
2024-04-30 12:00:00,138.86,138.88,138.71,138.78,47966.0,136.4614,136.4811,136.314,136.3828,47966.0
2024-04-30 12:05:00,138.78,138.82,138.45,138.49,76555.0,136.3828,136.4221,136.0585,136.0978,76555.0
2024-04-30 12:10:00,138.5,138.6,138.24,138.44,116934.0,136.1076,136.2059,135.8521,136.0487,116934.0
2024-04-30 12:15:00,138.41,138.54,138.36,138.5,92860.0,136.0192,136.1469,135.9701,136.1076,92860.0
2024-04-30 12:20:00,138.49,138.67,138.47,138.54,58031.0,136.0978,136.2747,136.0782,136.1469,58031.0
2024-04-30 12:25:00,138.54,138.56,138.29,138.31,77637.0,136.1469,136.1666,135.9013,135.9209,77637.0
2024-04-30 12:30:00,138.29,138.3,137.9,137.93,52451.0,135.9013,135.9111,135.518,135.5475,52451.0
2024-04-30 12:35:00,137.93,138.13,137.88,137.89,33337.0,135.5475,135.744,135.4983,135.5082,33337.0
2024-04-30 12:40:00,137.92,137.97,137.77,137.96,90270.0,135.5377,135.5868,135.3902,135.577,90270.0
2024-04-30 12:45:00,137.95,137.97,137.74,137.8,41399.0,135.5671,135.5868,135.3608,135.4197,41399.0
2024-04-30 12:50:00,137.82,137.92,137.72,137.91,52868.0,135.4394,135.5377,135.3411,135.5278,52868.0
2024-04-30 12:55:00,137.9,138.01,137.79,138.0,79554.0,135.518,135.6261,135.4099,135.6163,79554.0
2024-04-30 13:00:00,138.0,138.47,138.0,138.2,98517.0,135.6163,136.0782,135.6163,135.8128,98517.0
2024-04-30 13:05:00,138.21,138.47,138.13,138.25,40170.0,135.8226,136.0782,135.744,135.862,40170.0
2024-04-30 13:10:00,138.27,138.3,137.87,138.08,78245.0,135.8816,135.9111,135.4885,135.6949,78245.0
2024-04-30 13:15:00,138.08,138.1,137.88,137.9,37809.0,135.6949,135.7145,135.4983,135.518,37809.0
2024-04-30 13:20:00,137.89,138.18,137.88,138.18,94619.0,135.5082,135.7932,135.4983,135.7932,94619.0
2024-04-30 13:25:00,138.21,138.33,138.07,138.22,47626.0,135.8226,135.9406,135.6851,135.8325,47626.0
2024-04-30 13:30:00,138.21,138.31,138.16,138.25,39744.0,135.8226,135.9209,135.7735,135.862,39744.0
2024-04-30 13:35:00,138.25,138.33,138.19,138.25,47249.0,135.862,135.9406,135.803,135.862,47249.0
2024-04-30 13:40:00,138.25,138.4,138.24,138.3,42366.0,135.862,136.0094,135.8521,135.9111,42366.0
2024-04-30 13:45:00,138.29,138.45,138.29,138.45,37503.0,135.9013,136.0585,135.9013,136.0585,37503.0
2024-04-30 13:50:00,138.44,138.59,138.38,138.55,49396.0,136.0487,136.1961,135.9897,136.1568,49396.0
2024-04-30 13:55:00,138.56,138.57,138.37,138.44,43693.0,136.1666,136.1764,135.9799,136.0487,43693.0
2024-04-30 14:00:00,138.45,138.57,138.41,138.5,46880.0,136.0585,136.1764,136.0192,136.1076,46880.0
2024-04-30 14:05:00,138.5,138.5,138.17,138.26,49367.0,136.1076,136.1076,135.7833,135.8718,49367.0
2024-04-30 14:10:00,138.25,138.49,138.23,138.36,69327.0,135.862,136.0978,135.8423,135.9701,69327.0
2024-04-30 14:15:00,138.36,138.45,138.3,138.37,47828.0,135.9701,136.0585,135.9111,135.9799,47828.0
2024-04-30 14:20:00,138.39,138.51,138.36,138.36,52089.0,135.9995,136.1175,135.9701,135.9701,52089.0
2024-04-30 14:25:00,138.36,138.52,138.32,138.36,57244.0,135.9701,136.1273,135.9307,135.9701,57244.0
2024-04-30 14:30:00,138.38,138.51,138.34,138.47,39773.0,135.9897,136.1175,135.9504,136.0782,39773.0
2024-04-30 14:35:00,138.47,138.55,138.42,138.51,44093.0,136.0782,136.1568,136.029,136.1175,44093.0
2024-04-30 14:40:00,138.53,138.55,138.28,138.31,54835.0,136.1371,136.1568,135.8914,135.9209,54835.0
2024-04-30 14:45:00,138.32,138.48,138.23,138.33,39345.0,135.9307,136.088,135.8423,135.9406,39345.0
2024-04-30 14:50:00,138.34,138.34,138.09,138.09,46819.0,135.9504,135.9504,135.7047,135.7047,46819.0
2024-04-30 14:55:00,138.09,138.22,138.06,138.21,45387.0,135.7047,135.8325,135.6752,135.8226,45387.0
2024-04-30 15:00:00,138.19,138.32,138.1,138.28,46761.0,135.803,135.9307,135.7145,135.8914,46761.0
2024-04-30 15:05:00,138.28,138.38,138.1,138.1,79541.0,135.8914,135.9897,135.7145,135.7145,79541.0
2024-04-30 15:10:00,138.11,138.2,138.08,138.14,55475.0,135.7244,135.8128,135.6949,135.7539,55475.0
2024-04-30 15:15:00,138.14,138.18,137.89,137.92,108819.0,135.7539,135.7932,135.5082,135.5377,108819.0
2024-04-30 15:20:00,137.92,138.02,137.85,137.98,143337.0,135.5377,135.6359,135.4689,135.5966,143337.0
2024-04-30 15:25:00,137.98,138.23,137.98,138.17,76815.0,135.5966,135.8423,135.5966,135.7833,76815.0
2024-04-30 15:30:00,138.18,138.31,138.14,138.22,72666.0,135.7932,135.9209,135.7539,135.8325,72666.0
2024-04-30 15:35:00,138.23,138.27,138.0,138.03,84021.0,135.8423,135.8816,135.6163,135.6458,84021.0
2024-04-30 15:40:00,138.03,138.17,138.01,138.08,84139.0,135.6458,135.7833,135.6261,135.6949,84139.0
2024-04-30 15:45:00,138.09,138.27,138.07,138.24,152446.0,135.7047,135.8816,135.6851,135.8521,152446.0
2024-04-30 15:50:00,138.25,138.25,137.65,137.74,298769.0,135.862,135.862,135.2723,135.3608,298769.0
2024-04-30 15:55:00,137.74,137.75,137.26,137.38,728587.0,135.3608,135.3706,134.8891,135.007,728587.0
2024-05-01 09:30:00,137.42,138.1,136.46,136.67,298762.0,135.0463,135.7145,134.1029,134.3093,298762.0
2024-05-01 09:35:00,136.69,137.0,136.5,136.84,74867.0,134.3289,134.6335,134.1422,134.4763,74867.0
2024-05-01 09:40:00,136.81,137.7,136.66,137.25,98291.0,134.4468,135.3215,134.2994,134.8792,98291.0
2024-05-01 09:45:00,137.3,137.47,136.6,136.64,113181.0,134.9284,135.0954,134.2405,134.2798,113181.0
2024-05-01 09:50:00,136.68,136.87,136.32,136.44,96746.0,134.3191,134.5058,133.9653,134.0832,96746.0
2024-05-01 09:55:00,136.49,136.59,135.99,136.07,118860.0,134.1324,134.2306,133.641,133.7196,118860.0
2024-05-01 10:00:00,136.09,136.37,135.64,135.96,114868.0,133.7393,134.0144,133.297,133.6115,114868.0
2024-05-01 10:05:00,135.98,136.58,135.98,136.14,68089.0,133.6312,134.2208,133.6312,133.7884,68089.0
2024-05-01 10:10:00,136.11,136.17,135.71,135.88,104597.0,133.7589,133.8179,133.3658,133.5329,104597.0
2024-05-01 10:15:00,135.87,136.18,135.74,136.18,84806.0,133.5231,133.8277,133.3953,133.8277,84806.0
2024-05-01 10:20:00,136.16,136.16,135.92,136.07,96559.0,133.8081,133.8081,133.5722,133.7196,96559.0
2024-05-01 10:25:00,136.07,136.38,135.94,136.3,52649.0,133.7196,134.0243,133.5919,133.9456,52649.0
2024-05-01 10:30:00,136.35,136.5,136.24,136.47,41933.0,133.9948,134.1422,133.8867,134.1127,41933.0
2024-05-01 10:35:00,136.48,136.58,135.97,136.04,92717.0,134.1225,134.2208,133.6213,133.6901,92717.0
2024-05-01 10:40:00,136.02,136.02,135.35,135.58,202945.0,133.6705,133.6705,133.0121,133.2381,202945.0
2024-05-01 10:45:00,135.6,135.9,135.6,135.78,46321.0,133.2577,133.5526,133.2577,133.4346,46321.0
2024-05-01 10:50:00,135.76,135.86,135.64,135.8,26783.0,133.415,133.5132,133.297,133.4543,26783.0
2024-05-01 10:55:00,135.79,136.06,135.71,135.87,34828.0,133.4445,133.7098,133.3658,133.5231,34828.0
2024-05-01 11:00:00,135.87,135.94,135.56,135.72,116414.0,133.5231,133.5919,133.2184,133.3757,116414.0
2024-05-01 11:05:00,135.73,135.75,135.31,135.38,38182.0,133.3855,133.4051,132.9727,133.0415,38182.0
2024-05-01 11:10:00,135.38,135.4,135.07,135.14,109676.0,133.0415,133.0612,132.7369,132.8057,109676.0
2024-05-01 11:15:00,135.15,135.17,134.55,134.65,113818.0,132.8155,132.8352,132.2259,132.3241,113818.0
2024-05-01 11:20:00,134.66,134.95,134.57,134.67,73649.0,132.334,132.619,132.2455,132.3438,73649.0
2024-05-01 11:25:00,134.69,134.83,134.58,134.59,69702.0,132.3635,132.501,132.2554,132.2652,69702.0
2024-05-01 11:30:00,134.6,134.66,134.41,134.56,186675.0,132.275,132.334,132.0883,132.2357,186675.0
2024-05-01 11:35:00,134.62,134.66,134.5,134.6,77598.0,132.2947,132.334,132.1767,132.275,77598.0
2024-05-01 11:40:00,134.62,134.72,134.36,134.41,81621.0,132.2947,132.3929,132.0392,132.0883,81621.0
2024-05-01 11:45:00,134.39,134.56,134.05,134.05,94663.0,132.0686,132.2357,131.7345,131.7345,94663.0
2024-05-01 11:50:00,134.05,134.08,133.66,133.75,159149.0,131.7345,131.764,131.3512,131.4397,159149.0
2024-05-01 11:55:00,133.78,133.97,133.34,133.44,132864.0,131.4692,131.6559,131.0368,131.135,132864.0
2024-05-01 12:00:00,133.44,134.03,133.21,133.94,100626.0,131.135,131.7149,130.909,131.6264,100626.0
2024-05-01 12:05:00,133.93,134.21,133.86,134.2,60353.0,131.6166,131.8917,131.5478,131.8819,60353.0
2024-05-01 12:10:00,134.23,134.48,134.21,134.46,54889.0,131.9114,132.1571,131.8917,132.1374,54889.0
2024-05-01 12:15:00,134.48,134.67,134.23,134.26,42651.0,132.1571,132.3438,131.9114,131.9409,42651.0
2024-05-01 12:20:00,134.25,134.45,134.16,134.16,31483.0,131.9311,132.1276,131.8426,131.8426,31483.0
2024-05-01 12:25:00,134.19,134.35,134.09,134.33,43856.0,131.8721,132.0293,131.7738,132.0097,43856.0
2024-05-01 12:30:00,134.3,134.36,133.98,134.07,39321.0,131.9802,132.0392,131.6657,131.7542,39321.0
2024-05-01 12:35:00,134.06,134.2,134.0,134.06,39145.0,131.7443,131.8819,131.6854,131.7443,39145.0
2024-05-01 12:40:00,134.03,134.03,133.74,133.79,42320.0,131.7149,131.7149,131.4299,131.479,42320.0
2024-05-01 12:45:00,133.78,134.03,133.75,134.03,55479.0,131.4692,131.7149,131.4397,131.7149,55479.0
2024-05-01 12:50:00,134.02,134.02,133.51,133.88,61458.0,131.705,131.705,131.2038,131.5674,61458.0
2024-05-01 12:55:00,133.92,134.0,133.86,133.94,23552.0,131.6068,131.6854,131.5478,131.6264,23552.0
2024-05-01 13:00:00,133.94,134.1,133.91,134.01,28505.0,131.6264,131.7836,131.5969,131.6952,28505.0
2024-05-01 13:05:00,134.0,134.32,134.0,134.27,32636.0,131.6854,131.9998,131.6854,131.9507,32636.0
2024-05-01 13:10:00,134.27,134.34,134.16,134.21,41792.0,131.9507,132.0195,131.8426,131.8917,41792.0
2024-05-01 13:15:00,134.2,134.31,134.11,134.19,23333.0,131.8819,131.99,131.7935,131.8721,23333.0
2024-05-01 13:20:00,134.22,134.78,134.22,134.68,67317.0,131.9016,132.4519,131.9016,132.3536,67317.0
2024-05-01 13:25:00,134.68,134.76,134.44,134.7,49980.0,132.3536,132.4322,132.1178,132.3733,49980.0
2024-05-01 13:30:00,134.71,134.75,134.5,134.71,26131.0,132.3831,132.4224,132.1767,132.3831,26131.0
2024-05-01 13:35:00,134.72,135.22,134.68,134.98,52172.0,132.3929,132.8843,132.3536,132.6484,52172.0
2024-05-01 13:40:00,134.99,135.05,134.86,135.0,32325.0,132.6583,132.7172,132.5305,132.6681,32325.0
2024-05-01 13:45:00,135.01,135.39,134.9,135.33,52276.0,132.6779,133.0514,132.5698,132.9924,52276.0
2024-05-01 13:50:00,135.31,135.56,135.28,135.56,48689.0,132.9727,133.2184,132.9433,133.2184,48689.0
2024-05-01 13:55:00,135.56,135.8,135.44,135.72,103428.0,133.2184,133.4543,133.1005,133.3757,103428.0
2024-05-01 14:00:00,135.75,136.33,135.56,136.33,127518.0,133.4051,133.9751,133.2184,133.9751,127518.0
2024-05-01 14:05:00,136.31,136.39,135.75,136.01,56960.0,133.9555,134.0341,133.4051,133.6607,56960.0
2024-05-01 14:10:00,135.99,136.12,135.67,135.87,49049.0,133.641,133.7688,133.3265,133.5231,49049.0
2024-05-01 14:15:00,135.87,136.06,135.64,135.88,26947.0,133.5231,133.7098,133.297,133.5329,26947.0
2024-05-01 14:20:00,135.85,136.05,135.77,135.96,26063.0,133.5034,133.7,133.4248,133.6115,26063.0
2024-05-01 14:25:00,135.96,136.83,135.96,136.77,63783.0,133.6115,134.4665,133.6115,134.4075,63783.0
2024-05-01 14:30:00,136.75,136.82,135.6,136.5,55314.0,134.3879,134.4567,133.2577,134.1422,55314.0
2024-05-01 14:35:00,136.5,137.37,135.66,137.26,88220.0,134.1422,134.9972,133.3167,134.8891,88220.0
2024-05-01 14:40:00,137.26,138.42,137.11,138.42,138923.0,134.8891,136.029,134.7416,136.029,138923.0
2024-05-01 14:45:00,138.44,138.46,137.53,137.97,92596.0,136.0487,136.0683,135.1544,135.5868,92596.0
2024-05-01 14:50:00,138.01,138.49,138.01,138.43,81350.0,135.6261,136.0978,135.6261,136.0388,81350.0
2024-05-01 14:55:00,138.33,138.88,138.11,138.88,128989.0,135.9406,136.4811,135.7244,136.4811,128989.0
2024-05-01 15:00:00,138.89,139.43,138.77,138.79,188045.0,136.4909,137.0216,136.373,136.3926,188045.0
2024-05-01 15:05:00,138.81,138.84,138.34,138.76,86819.0,136.4123,136.4418,135.9504,136.3631,86819.0
2024-05-01 15:10:00,138.78,138.84,138.01,138.5,95843.0,136.3828,136.4418,135.6261,136.1076,95843.0
2024-05-01 15:15:00,138.45,138.57,138.08,138.17,112970.0,136.0585,136.1764,135.6949,135.7833,112970.0
2024-05-01 15:20:00,138.12,138.12,137.29,137.94,143948.0,135.7342,135.7342,134.9185,135.5573,143948.0
2024-05-01 15:25:00,137.89,137.96,137.38,137.47,84717.0,135.5082,135.577,135.007,135.0954,84717.0
2024-05-01 15:30:00,137.47,137.48,136.73,136.73,133308.0,135.0954,135.1053,134.3682,134.3682,133308.0
2024-05-01 15:35:00,136.73,136.77,135.76,136.03,147281.0,134.3682,134.4075,133.415,133.6803,147281.0
2024-05-01 15:40:00,136.04,136.58,135.78,136.11,253210.0,133.6901,134.2208,133.4346,133.7589,253210.0
2024-05-01 15:45:00,136.12,136.41,135.96,136.4,172036.0,133.7688,134.0537,133.6115,134.0439,172036.0
2024-05-01 15:50:00,136.4,136.4,135.38,135.4,228055.0,134.0439,134.0439,133.0415,133.0612,228055.0
2024-05-01 15:55:00,135.38,135.49,134.78,134.94,624117.0,133.0415,133.1496,132.4519,132.6091,624117.0
2024-05-02 09:30:00,135.6,135.9,135.06,135.28,324549.0,133.2577,133.5526,132.7271,132.9433,324549.0
2024-05-02 09:35:00,135.27,135.68,134.76,135.17,162696.0,132.9334,133.3364,132.4322,132.8352,162696.0
2024-05-02 09:40:00,135.23,135.55,134.98,135.06,96497.0,132.8941,133.2086,132.6484,132.7271,96497.0
2024-05-02 09:45:00,135.07,135.3,134.23,134.23,129939.0,132.7369,132.9629,131.9114,131.9114,129939.0
2024-05-02 09:50:00,134.25,134.63,134.1,134.43,144239.0,131.9311,132.3045,131.7836,132.1079,144239.0
2024-05-02 09:55:00,134.43,134.54,134.17,134.21,141975.0,132.1079,132.216,131.8524,131.8917,141975.0
2024-05-02 10:00:00,134.16,134.29,133.65,134.11,165187.0,131.8426,131.9704,131.3414,131.7935,165187.0
2024-05-02 10:05:00,134.09,134.12,133.22,133.44,124047.0,131.7738,131.8033,130.9188,131.135,124047.0
2024-05-02 10:10:00,133.45,134.18,133.34,134.05,116998.0,131.1449,131.8623,131.0368,131.7345,116998.0
2024-05-02 10:15:00,134.11,134.69,134.04,134.21,112202.0,131.7935,132.3635,131.7247,131.8917,112202.0
2024-05-02 10:20:00,134.22,134.59,133.92,134.58,86488.0,131.9016,132.2652,131.6068,132.2554,86488.0
2024-05-02 10:25:00,134.57,134.8,134.38,134.45,63199.0,132.2455,132.4716,132.0588,132.1276,63199.0
2024-05-02 10:30:00,134.47,134.83,134.42,134.72,67092.0,132.1473,132.501,132.0981,132.3929,67092.0
2024-05-02 10:35:00,134.71,134.72,134.15,134.4,60742.0,132.3831,132.3929,131.8328,132.0785,60742.0
2024-05-02 10:40:00,134.37,134.46,133.83,133.96,60967.0,132.049,132.1374,131.5183,131.6461,60967.0
2024-05-02 10:45:00,134.0,134.38,133.76,134.35,59524.0,131.6854,132.0588,131.4495,132.0293,59524.0
2024-05-02 10:50:00,134.32,134.33,134.03,134.12,38100.0,131.9998,132.0097,131.7149,131.8033,38100.0
2024-05-02 10:55:00,134.11,134.64,134.07,134.56,68970.0,131.7935,132.3143,131.7542,132.2357,68970.0
2024-05-02 11:00:00,134.57,134.88,134.46,134.83,67756.0,132.2455,132.5502,132.1374,132.501,67756.0
2024-05-02 11:05:00,134.83,135.28,134.79,135.18,76662.0,132.501,132.9433,132.4617,132.845,76662.0
2024-05-02 11:10:00,135.19,135.44,135.05,135.39,80600.0,132.8548,133.1005,132.7172,133.0514,80600.0
2024-05-02 11:15:00,135.39,135.54,135.2,135.22,74564.0,133.0514,133.1988,132.8646,132.8843,74564.0
2024-05-02 11:20:00,135.22,135.53,135.08,135.52,90188.0,132.8843,133.1889,132.7467,133.1791,90188.0
2024-05-02 11:25:00,135.54,135.59,135.24,135.39,48602.0,133.1988,133.2479,132.904,133.0514,48602.0
2024-05-02 11:30:00,135.4,135.47,135.17,135.29,54482.0,133.0612,133.13,132.8352,132.9531,54482.0
2024-05-02 11:35:00,135.26,135.56,135.26,135.52,46458.0,132.9236,133.2184,132.9236,133.1791,46458.0
2024-05-02 11:40:00,135.51,135.8,135.47,135.53,46797.0,133.1693,133.4543,133.13,133.1889,46797.0
2024-05-02 11:45:00,135.54,135.56,135.41,135.48,21154.0,133.1988,133.2184,133.071,133.1398,21154.0
2024-05-02 11:50:00,135.48,135.8,135.46,135.8,61229.0,133.1398,133.4543,133.1202,133.4543,61229.0
2024-05-02 11:55:00,135.78,135.98,135.75,135.84,48517.0,133.4346,133.6312,133.4051,133.4936,48517.0
2024-05-02 12:00:00,135.81,135.84,135.61,135.72,24240.0,133.4641,133.4936,133.2676,133.3757,24240.0
2024-05-02 12:05:00,135.71,135.75,135.57,135.58,23047.0,133.3658,133.4051,133.2283,133.2381,23047.0
2024-05-02 12:10:00,135.59,135.65,135.45,135.52,45147.0,133.2479,133.3069,133.1103,133.1791,45147.0
2024-05-02 12:15:00,135.52,135.57,135.36,135.42,32119.0,133.1791,133.2283,133.0219,133.0808,32119.0
2024-05-02 12:20:00,135.41,135.57,135.34,135.56,59568.0,133.071,133.2283,133.0022,133.2184,59568.0
2024-05-02 12:25:00,135.54,135.64,135.41,135.47,41446.0,133.1988,133.297,133.071,133.13,41446.0
2024-05-02 12:30:00,135.47,135.47,135.0,135.07,82385.0,133.13,133.13,132.6681,132.7369,82385.0
2024-05-02 12:35:00,135.06,135.11,134.73,134.96,86300.0,132.7271,132.7762,132.4028,132.6288,86300.0
2024-05-02 12:40:00,134.94,135.06,134.78,134.79,47811.0,132.6091,132.7271,132.4519,132.4617,47811.0
2024-05-02 12:45:00,134.8,134.99,134.75,134.96,45331.0,132.4716,132.6583,132.4224,132.6288,45331.0
2024-05-02 12:50:00,134.94,135.18,134.89,135.08,40693.0,132.6091,132.845,132.56,132.7467,40693.0
2024-05-02 12:55:00,135.06,135.25,134.95,135.23,39877.0,132.7271,132.9138,132.619,132.8941,39877.0
2024-05-02 13:00:00,135.25,135.3,135.14,135.27,30102.0,132.9138,132.9629,132.8057,132.9334,30102.0
2024-05-02 13:05:00,135.28,135.52,135.13,135.41,51652.0,132.9433,133.1791,132.7959,133.071,51652.0
2024-05-02 13:10:00,135.41,135.67,135.35,135.58,29698.0,133.071,133.3265,133.0121,133.2381,29698.0
2024-05-02 13:15:00,135.58,135.74,135.54,135.72,26570.0,133.2381,133.3953,133.1988,133.3757,26570.0
2024-05-02 13:20:00,135.73,135.78,135.57,135.77,52610.0,133.3855,133.4346,133.2283,133.4248,52610.0
2024-05-02 13:25:00,135.78,135.93,135.66,135.84,52419.0,133.4346,133.582,133.3167,133.4936,52419.0
2024-05-02 13:30:00,135.84,136.07,135.69,135.74,70655.0,133.4936,133.7196,133.3462,133.3953,70655.0
2024-05-02 13:35:00,135.73,135.85,135.44,135.69,88178.0,133.3855,133.5034,133.1005,133.3462,88178.0
2024-05-02 13:40:00,135.7,135.79,135.53,135.65,44936.0,133.356,133.4445,133.1889,133.3069,44936.0
2024-05-02 13:45:00,135.65,135.91,135.58,135.68,39867.0,133.3069,133.5624,133.2381,133.3364,39867.0
2024-05-02 13:50:00,135.69,135.83,135.63,135.67,34362.0,133.3462,133.4838,133.2872,133.3265,34362.0
2024-05-02 13:55:00,135.68,135.82,135.67,135.76,29868.0,133.3364,133.4739,133.3265,133.415,29868.0
2024-05-02 14:00:00,135.77,135.92,135.68,135.89,23511.0,133.4248,133.5722,133.3364,133.5427,23511.0
2024-05-02 14:05:00,135.89,136.18,135.84,136.18,49160.0,133.5427,133.8277,133.4936,133.8277,49160.0
2024-05-02 14:10:00,136.17,136.25,136.03,136.11,37604.0,133.8179,133.8965,133.6803,133.7589,37604.0
2024-05-02 14:15:00,136.12,136.14,135.88,135.99,29729.0,133.7688,133.7884,133.5329,133.641,29729.0
2024-05-02 14:20:00,135.98,136.07,135.93,136.06,35850.0,133.6312,133.7196,133.582,133.7098,35850.0
2024-05-02 14:25:00,136.07,136.22,135.98,136.17,77933.0,133.7196,133.867,133.6312,133.8179,77933.0
2024-05-02 14:30:00,136.2,136.32,136.07,136.3,42004.0,133.8474,133.9653,133.7196,133.9456,42004.0
2024-05-02 14:35:00,136.3,136.41,136.29,136.39,38164.0,133.9456,134.0537,133.9358,134.0341,38164.0
2024-05-02 14:40:00,136.39,136.4,136.26,136.32,42832.0,134.0341,134.0439,133.9063,133.9653,42832.0
2024-05-02 14:45:00,136.33,136.56,136.27,136.5,39763.0,133.9751,134.2012,133.9162,134.1422,39763.0
2024-05-02 14:50:00,136.52,136.72,136.42,136.51,30630.0,134.1618,134.3584,134.0636,134.152,30630.0
2024-05-02 14:55:00,136.51,136.59,136.41,136.57,56703.0,134.152,134.2306,134.0537,134.211,56703.0
2024-05-02 15:00:00,136.58,136.64,136.37,136.56,45340.0,134.2208,134.2798,134.0144,134.2012,45340.0
2024-05-02 15:05:00,136.6,136.74,136.55,136.71,47901.0,134.2405,134.378,134.1913,134.3486,47901.0
2024-05-02 15:10:00,136.72,136.72,136.31,136.45,52692.0,134.3584,134.3584,133.9555,134.0931,52692.0
2024-05-02 15:15:00,136.46,136.61,136.31,136.44,48065.0,134.1029,134.2503,133.9555,134.0832,48065.0
2024-05-02 15:20:00,136.46,136.51,136.31,136.38,56656.0,134.1029,134.152,133.9555,134.0243,56656.0
2024-05-02 15:25:00,136.37,136.55,136.33,136.43,84080.0,134.0144,134.1913,133.9751,134.0734,84080.0
2024-05-02 15:30:00,136.43,136.5,136.12,136.19,117334.0,134.0734,134.1422,133.7688,133.8375,117334.0
2024-05-02 15:35:00,136.18,136.36,136.06,136.25,117585.0,133.8277,134.0046,133.7098,133.8965,117585.0
2024-05-02 15:40:00,136.25,136.29,135.98,136.05,140216.0,133.8965,133.9358,133.6312,133.7,140216.0
2024-05-02 15:45:00,136.05,136.06,135.73,135.78,163429.0,133.7,133.7098,133.3855,133.4346,163429.0
2024-05-02 15:50:00,135.8,136.09,135.66,135.97,256623.0,133.4543,133.7393,133.3167,133.6213,256623.0
2024-05-02 15:55:00,135.96,136.36,135.83,136.28,564147.0,133.6115,134.0046,133.4838,133.926,564147.0
2024-05-03 09:30:00,138.9,139.75,138.76,139.65,419146.0,136.5007,137.336,136.3631,137.2378,419146.0
2024-05-03 09:35:00,139.62,139.67,139.0,139.07,181975.0,137.2083,137.2574,136.599,136.6678,181975.0
2024-05-03 09:40:00,139.03,139.99,138.97,139.88,295217.0,136.6285,137.5719,136.5695,137.4638,295217.0
2024-05-03 09:45:00,139.87,140.98,139.85,140.87,396922.0,137.454,138.5448,137.4343,138.4367,396922.0
2024-05-03 09:50:00,140.87,141.04,140.37,140.82,254883.0,138.4367,138.6038,137.9453,138.3876,254883.0
2024-05-03 09:55:00,140.8,141.21,140.57,140.87,216676.0,138.3679,138.7708,138.1419,138.4367,216676.0
2024-05-03 10:00:00,140.9,141.27,140.56,140.64,280130.0,138.4662,138.8298,138.1321,138.2107,280130.0
2024-05-03 10:05:00,140.66,141.02,140.4,140.73,179369.0,138.2303,138.5841,137.9748,138.2991,179369.0
2024-05-03 10:10:00,140.7,140.99,140.38,140.56,163760.0,138.2696,138.5546,137.9552,138.1321,163760.0
2024-05-03 10:15:00,140.59,140.77,140.3,140.47,118873.0,138.1615,138.3384,137.8765,138.0436,118873.0
2024-05-03 10:20:00,140.5,140.54,140.02,140.34,118264.0,138.0731,138.1124,137.6014,137.9159,118264.0
2024-05-03 10:25:00,140.33,140.71,140.1,140.52,108506.0,137.906,138.2795,137.68,138.0927,108506.0
2024-05-03 10:30:00,140.55,140.78,140.44,140.6,97896.0,138.1222,138.3483,138.0141,138.1714,97896.0
2024-05-03 10:35:00,140.59,140.78,140.41,140.7,82172.0,138.1615,138.3483,137.9846,138.2696,82172.0
2024-05-03 10:40:00,140.72,140.95,140.39,140.89,119279.0,138.2893,138.5153,137.965,138.4564,119279.0
2024-05-03 10:45:00,140.9,140.91,140.59,140.75,84665.0,138.4662,138.476,138.1615,138.3188,84665.0
2024-05-03 10:50:00,140.75,140.88,140.53,140.75,79202.0,138.3188,138.4465,138.1026,138.3188,79202.0
2024-05-03 10:55:00,140.79,140.9,140.63,140.7,122943.0,138.3581,138.4662,138.2008,138.2696,122943.0
2024-05-03 11:00:00,140.7,140.85,140.44,140.52,123209.0,138.2696,138.417,138.0141,138.0927,123209.0
2024-05-03 11:05:00,140.5,140.95,140.5,140.78,72028.0,138.0731,138.5153,138.0731,138.3483,72028.0
2024-05-03 11:10:00,140.83,140.85,140.47,140.47,100887.0,138.3974,138.417,138.0436,138.0436,100887.0
2024-05-03 11:15:00,140.43,140.67,140.42,140.57,95530.0,138.0043,138.2402,137.9945,138.1419,95530.0
2024-05-03 11:20:00,140.58,140.73,140.4,140.68,90734.0,138.1517,138.2991,137.9748,138.25,90734.0
2024-05-03 11:25:00,140.68,141.08,140.68,141.0,155433.0,138.25,138.6431,138.25,138.5645,155433.0
2024-05-03 11:30:00,141.0,141.24,140.92,141.23,105597.0,138.5645,138.8003,138.4858,138.7905,105597.0
2024-05-03 11:35:00,141.23,141.27,140.85,140.96,146054.0,138.7905,138.8298,138.417,138.5251,146054.0
2024-05-03 11:40:00,140.98,141.14,140.94,141.05,111643.0,138.5448,138.702,138.5055,138.6136,111643.0
2024-05-03 11:45:00,141.06,141.17,140.94,141.01,99612.0,138.6234,138.7315,138.5055,138.5743,99612.0
2024-05-03 11:50:00,141.01,141.17,140.98,141.13,73716.0,138.5743,138.7315,138.5448,138.6922,73716.0
2024-05-03 11:55:00,141.12,141.13,140.78,140.8,65600.0,138.6824,138.6922,138.3483,138.3679,65600.0
2024-05-03 12:00:00,140.81,140.92,140.69,140.86,90570.0,138.3777,138.4858,138.2598,138.4269,90570.0
2024-05-03 12:05:00,140.87,141.12,140.76,141.11,77551.0,138.4367,138.6824,138.3286,138.6726,77551.0
2024-05-03 12:10:00,141.09,141.14,140.9,140.91,63497.0,138.6529,138.702,138.4662,138.476,63497.0
2024-05-03 12:15:00,140.91,141.14,140.91,141.03,67227.0,138.476,138.702,138.476,138.5939,67227.0
2024-05-03 12:20:00,141.06,141.14,140.87,141.08,51240.0,138.6234,138.702,138.4367,138.6431,51240.0
2024-05-03 12:25:00,141.06,141.22,140.99,141.09,105895.0,138.6234,138.7807,138.5546,138.6529,105895.0
2024-05-03 12:30:00,141.07,141.22,141.03,141.05,58450.0,138.6332,138.7807,138.5939,138.6136,58450.0
2024-05-03 12:35:00,141.06,141.24,141.02,141.2,52004.0,138.6234,138.8003,138.5841,138.761,52004.0
2024-05-03 12:40:00,141.22,141.24,141.07,141.21,59229.0,138.7807,138.8003,138.6332,138.7708,59229.0
2024-05-03 12:45:00,141.21,141.27,141.02,141.11,60439.0,138.7708,138.8298,138.5841,138.6726,60439.0
2024-05-03 12:50:00,141.1,141.21,141.03,141.03,36762.0,138.6627,138.7708,138.5939,138.5939,36762.0
2024-05-03 12:55:00,141.03,141.1,140.96,141.07,55400.0,138.5939,138.6627,138.5251,138.6332,55400.0
2024-05-03 13:00:00,141.08,141.15,141.0,141.09,39783.0,138.6431,138.7119,138.5645,138.6529,39783.0
2024-05-03 13:05:00,141.1,141.16,141.04,141.05,44769.0,138.6627,138.7217,138.6038,138.6136,44769.0
2024-05-03 13:10:00,141.02,141.27,140.99,141.15,49351.0,138.5841,138.8298,138.5546,138.7119,49351.0
2024-05-03 13:15:00,141.13,141.16,141.0,141.06,31877.0,138.6922,138.7217,138.5645,138.6234,31877.0
2024-05-03 13:20:00,141.07,141.08,140.99,141.04,31601.0,138.6332,138.6431,138.5546,138.6038,31601.0
2024-05-03 13:25:00,141.04,141.14,140.95,140.95,32328.0,138.6038,138.702,138.5153,138.5153,32328.0
2024-05-03 13:30:00,140.94,141.07,140.86,141.06,44499.0,138.5055,138.6332,138.4269,138.6234,44499.0
2024-05-03 13:35:00,141.05,141.12,141.0,141.11,37873.0,138.6136,138.6824,138.5645,138.6726,37873.0
2024-05-03 13:40:00,141.1,141.12,140.97,141.05,75752.0,138.6627,138.6824,138.535,138.6136,75752.0
2024-05-03 13:45:00,141.05,141.15,141.02,141.06,95297.0,138.6136,138.7119,138.5841,138.6234,95297.0
2024-05-03 13:50:00,141.08,141.34,141.07,141.33,123653.0,138.6431,138.8986,138.6332,138.8888,123653.0
2024-05-03 13:55:00,141.33,141.38,141.23,141.23,66699.0,138.8888,138.9379,138.7905,138.7905,66699.0
2024-05-03 14:00:00,141.22,141.37,141.22,141.36,69626.0,138.7807,138.9281,138.7807,138.9182,69626.0
2024-05-03 14:05:00,141.36,141.75,141.35,141.72,198951.0,138.9182,139.3015,138.9084,139.272,198951.0
2024-05-03 14:10:00,141.73,141.82,141.66,141.81,100773.0,139.2818,139.3703,139.2131,139.3605,100773.0
2024-05-03 14:15:00,141.82,142.07,141.77,142.04,134330.0,139.3703,139.616,139.3212,139.5865,134330.0
2024-05-03 14:20:00,142.06,142.11,141.82,141.86,135725.0,139.6061,139.6553,139.3703,139.4096,135725.0
2024-05-03 14:25:00,141.86,141.96,141.78,141.87,46983.0,139.4096,139.5079,139.331,139.4194,46983.0
2024-05-03 14:30:00,141.84,141.85,141.69,141.7,71695.0,139.3899,139.3998,139.2425,139.2524,71695.0
2024-05-03 14:35:00,141.72,141.8,141.59,141.59,56801.0,139.272,139.3506,139.1443,139.1443,56801.0
2024-05-03 14:40:00,141.59,141.72,141.54,141.61,63446.0,139.1443,139.272,139.0951,139.1639,63446.0
2024-05-03 14:45:00,141.62,141.67,141.41,141.49,159123.0,139.1737,139.2229,138.9674,139.046,159123.0
2024-05-03 14:50:00,141.49,141.7,141.48,141.56,62640.0,139.046,139.2524,139.0362,139.1148,62640.0
2024-05-03 14:55:00,141.6,141.63,141.47,141.58,60333.0,139.1541,139.1836,139.0263,139.1344,60333.0
2024-05-03 15:00:00,141.57,141.64,141.47,141.6,120477.0,139.1246,139.1934,139.0263,139.1541,120477.0
2024-05-03 15:05:00,141.6,141.63,141.49,141.51,77007.0,139.1541,139.1836,139.046,139.0656,77007.0
2024-05-03 15:10:00,141.51,141.52,141.33,141.48,86432.0,139.0656,139.0755,138.8888,139.0362,86432.0
2024-05-03 15:15:00,141.46,141.53,141.32,141.35,104721.0,139.0165,139.0853,138.8789,138.9084,104721.0
2024-05-03 15:20:00,141.34,141.48,141.29,141.42,123204.0,138.8986,139.0362,138.8494,138.9772,123204.0
2024-05-03 15:25:00,141.43,141.6,141.35,141.54,96596.0,138.987,139.1541,138.9084,139.0951,96596.0
2024-05-03 15:30:00,141.54,141.55,141.29,141.3,102530.0,139.0951,139.105,138.8494,138.8593,102530.0
2024-05-03 15:35:00,141.3,141.48,141.28,141.43,80992.0,138.8593,139.0362,138.8396,138.987,80992.0
2024-05-03 15:40:00,141.43,141.63,141.35,141.58,200919.0,138.987,139.1836,138.9084,139.1344,200919.0
2024-05-03 15:45:00,141.58,141.61,141.43,141.51,257735.0,139.1344,139.1639,138.987,139.0656,257735.0
2024-05-03 15:50:00,141.51,141.98,141.51,141.84,283162.0,139.0656,139.5275,139.0656,139.3899,283162.0
2024-05-03 15:55:00,141.82,141.86,141.31,141.56,553049.0,139.3703,139.4096,138.8691,139.1148,553049.0
2024-05-06 09:30:00,140.47,140.7,139.81,140.38,406752.0,138.0436,138.2696,137.395,137.9552,406752.0
2024-05-06 09:35:00,140.34,140.9,140.27,140.37,238386.0,137.9159,138.4662,137.8471,137.9453,238386.0
2024-05-06 09:40:00,140.4,140.93,140.32,140.8,116135.0,137.9748,138.4957,137.8962,138.3679,116135.0
2024-05-06 09:45:00,140.86,141.6,140.81,141.33,225752.0,138.4269,139.1541,138.3777,138.8888,225752.0
2024-05-06 09:50:00,141.35,141.51,141.05,141.23,121977.0,138.9084,139.0656,138.6136,138.7905,121977.0
2024-05-06 09:55:00,141.22,141.53,140.74,141.5,89415.0,138.7807,139.0853,138.3089,139.0558,89415.0
2024-05-06 10:00:00,141.5,141.58,141.08,141.08,85325.0,139.0558,139.1344,138.6431,138.6431,85325.0
2024-05-06 10:05:00,141.08,141.75,141.05,141.32,123475.0,138.6431,139.3015,138.6136,138.8789,123475.0
2024-05-06 10:10:00,141.31,141.35,141.04,141.3,59671.0,138.8691,138.9084,138.6038,138.8593,59671.0
2024-05-06 10:15:00,141.28,141.33,141.05,141.21,76809.0,138.8396,138.8888,138.6136,138.7708,76809.0
2024-05-06 10:20:00,141.24,141.36,141.08,141.33,73491.0,138.8003,138.9182,138.6431,138.8888,73491.0
2024-05-06 10:25:00,141.3,141.55,141.2,141.33,67303.0,138.8593,139.105,138.761,138.8888,67303.0
2024-05-06 10:30:00,141.35,141.41,141.23,141.32,64650.0,138.9084,138.9674,138.7905,138.8789,64650.0
2024-05-06 10:35:00,141.35,141.48,141.25,141.45,79441.0,138.9084,139.0362,138.8101,139.0067,79441.0
2024-05-06 10:40:00,141.46,141.51,141.34,141.42,57808.0,139.0165,139.0656,138.8986,138.9772,57808.0
2024-05-06 10:45:00,141.42,141.48,141.24,141.42,42758.0,138.9772,139.0362,138.8003,138.9772,42758.0
2024-05-06 10:50:00,141.39,141.58,141.34,141.35,46146.0,138.9477,139.1344,138.8986,138.9084,46146.0
2024-05-06 10:55:00,141.32,141.5,141.3,141.37,39312.0,138.8789,139.0558,138.8593,138.9281,39312.0
2024-05-06 11:00:00,141.39,141.45,141.24,141.31,60217.0,138.9477,139.0067,138.8003,138.8691,60217.0
2024-05-06 11:05:00,141.31,141.4,141.25,141.39,44398.0,138.8691,138.9575,138.8101,138.9477,44398.0
2024-05-06 11:10:00,141.39,141.6,141.32,141.37,96459.0,138.9477,139.1541,138.8789,138.9281,96459.0
2024-05-06 11:15:00,141.39,141.7,141.37,141.64,107026.0,138.9477,139.2524,138.9281,139.1934,107026.0
2024-05-06 11:20:00,141.65,141.73,141.38,141.4,44405.0,139.2032,139.2818,138.9379,138.9575,44405.0
2024-05-06 11:25:00,141.4,141.73,141.32,141.65,72986.0,138.9575,139.2818,138.8789,139.2032,72986.0
2024-05-06 11:30:00,141.67,141.9,141.58,141.82,64805.0,139.2229,139.4489,139.1344,139.3703,64805.0
2024-05-06 11:35:00,141.82,141.96,141.82,141.89,54526.0,139.3703,139.5079,139.3703,139.4391,54526.0
2024-05-06 11:40:00,141.88,142.04,141.86,141.93,80144.0,139.4293,139.5865,139.4096,139.4784,80144.0
2024-05-06 11:45:00,141.93,142.0,141.83,141.85,33850.0,139.4784,139.5472,139.3801,139.3998,33850.0
2024-05-06 11:50:00,141.87,142.07,141.83,141.93,54498.0,139.4194,139.616,139.3801,139.4784,54498.0
2024-05-06 11:55:00,141.94,142.07,141.91,141.97,95682.0,139.4882,139.616,139.4587,139.5177,95682.0
2024-05-06 12:00:00,141.98,141.98,141.62,141.68,43025.0,139.5275,139.5275,139.1737,139.2327,43025.0
2024-05-06 12:05:00,141.7,141.73,141.59,141.72,27064.0,139.2524,139.2818,139.1443,139.272,27064.0
2024-05-06 12:10:00,141.71,141.85,141.61,141.77,23689.0,139.2622,139.3998,139.1639,139.3212,23689.0
2024-05-06 12:15:00,141.78,141.86,141.75,141.78,33101.0,139.331,139.4096,139.3015,139.331,33101.0
2024-05-06 12:20:00,141.76,141.77,141.5,141.53,40428.0,139.3113,139.3212,139.0558,139.0853,40428.0
2024-05-06 12:25:00,141.54,141.74,141.52,141.63,26549.0,139.0951,139.2917,139.0755,139.1836,26549.0
2024-05-06 12:30:00,141.64,141.78,141.6,141.72,52475.0,139.1934,139.331,139.1541,139.272,52475.0
2024-05-06 12:35:00,141.74,142.13,141.72,142.08,93049.0,139.2917,139.6749,139.272,139.6258,93049.0
2024-05-06 12:40:00,142.09,142.16,142.01,142.13,89579.0,139.6356,139.7044,139.557,139.6749,89579.0
2024-05-06 12:45:00,142.12,142.18,141.88,142.05,71107.0,139.6651,139.7241,139.4293,139.5963,71107.0
2024-05-06 12:50:00,142.04,142.14,141.95,142.12,58761.0,139.5865,139.6848,139.498,139.6651,58761.0
2024-05-06 12:55:00,142.12,142.25,142.06,142.24,115588.0,139.6651,139.7929,139.6061,139.783,115588.0
2024-05-06 13:00:00,142.22,142.24,141.83,141.83,54610.0,139.7634,139.783,139.3801,139.3801,54610.0
2024-05-06 13:05:00,141.81,141.94,141.72,141.74,54364.0,139.3605,139.4882,139.272,139.2917,54364.0
2024-05-06 13:10:00,141.77,141.89,141.66,141.89,18490.0,139.3212,139.4391,139.2131,139.4391,18490.0
2024-05-06 13:15:00,141.89,141.96,141.73,141.87,33404.0,139.4391,139.5079,139.2818,139.4194,33404.0
2024-05-06 13:20:00,141.9,141.99,141.87,141.99,25581.0,139.4489,139.5374,139.4194,139.5374,25581.0
2024-05-06 13:25:00,141.97,142.04,141.9,141.93,26176.0,139.5177,139.5865,139.4489,139.4784,26176.0
2024-05-06 13:30:00,141.91,141.95,141.8,141.85,26807.0,139.4587,139.498,139.3506,139.3998,26807.0
2024-05-06 13:35:00,141.87,141.87,141.81,141.84,19549.0,139.4194,139.4194,139.3605,139.3899,19549.0
2024-05-06 13:40:00,141.84,142.01,141.81,142.0,22681.0,139.3899,139.557,139.3605,139.5472,22681.0
2024-05-06 13:45:00,142.0,142.02,141.86,141.9,23608.0,139.5472,139.5668,139.4096,139.4489,23608.0
2024-05-06 13:50:00,141.88,142.13,141.88,142.13,37222.0,139.4293,139.6749,139.4293,139.6749,37222.0
2024-05-06 13:55:00,142.13,142.13,142.05,142.06,22098.0,139.6749,139.6749,139.5963,139.6061,22098.0
2024-05-06 14:00:00,142.07,142.2,142.01,142.12,59230.0,139.616,139.7437,139.557,139.6651,59230.0
2024-05-06 14:05:00,142.13,142.14,141.96,142.01,40009.0,139.6749,139.6848,139.5079,139.557,40009.0
2024-05-06 14:10:00,142.02,142.02,141.91,141.95,22525.0,139.5668,139.5668,139.4587,139.498,22525.0
2024-05-06 14:15:00,141.97,142.23,141.94,142.13,106454.0,139.5177,139.7732,139.4882,139.6749,106454.0
2024-05-06 14:20:00,142.14,142.15,141.98,142.14,27040.0,139.6848,139.6946,139.5275,139.6848,27040.0
2024-05-06 14:25:00,142.13,142.22,142.11,142.17,39177.0,139.6749,139.7634,139.6553,139.7142,39177.0
2024-05-06 14:30:00,142.17,142.17,141.97,142.06,29948.0,139.7142,139.7142,139.5177,139.6061,29948.0
2024-05-06 14:35:00,142.08,142.11,142.02,142.06,25002.0,139.6258,139.6553,139.5668,139.6061,25002.0
2024-05-06 14:40:00,142.08,142.23,142.03,142.11,40861.0,139.6258,139.7732,139.5767,139.6553,40861.0
2024-05-06 14:45:00,142.12,142.2,142.08,142.15,42534.0,139.6651,139.7437,139.6258,139.6946,42534.0
2024-05-06 14:50:00,142.14,142.15,142.0,142.1,36503.0,139.6848,139.6946,139.5472,139.6455,36503.0
2024-05-06 14:55:00,142.08,142.17,141.95,141.96,31173.0,139.6258,139.7142,139.498,139.5079,31173.0
2024-05-06 15:00:00,141.95,141.95,141.72,141.79,37346.0,139.498,139.498,139.272,139.3408,37346.0
2024-05-06 15:05:00,141.8,141.99,141.76,141.97,33526.0,139.3506,139.5374,139.3113,139.5177,33526.0
2024-05-06 15:10:00,141.97,142.05,141.92,142.01,52825.0,139.5177,139.5963,139.4686,139.557,52825.0
2024-05-06 15:15:00,142.03,142.08,141.96,142.03,47793.0,139.5767,139.6258,139.5079,139.5767,47793.0
2024-05-06 15:20:00,142.03,142.11,141.91,141.94,48343.0,139.5767,139.6553,139.4587,139.4882,48343.0
2024-05-06 15:25:00,141.95,142.07,141.86,141.96,43711.0,139.498,139.616,139.4096,139.5079,43711.0
2024-05-06 15:30:00,141.95,142.03,141.86,141.89,55409.0,139.498,139.5767,139.4096,139.4391,55409.0
2024-05-06 15:35:00,141.87,142.06,141.86,141.98,49476.0,139.4194,139.6061,139.4096,139.5275,49476.0
2024-05-06 15:40:00,141.97,142.11,141.94,142.05,49048.0,139.5177,139.6553,139.4882,139.5963,49048.0
2024-05-06 15:45:00,142.04,142.35,142.0,142.25,130484.0,139.5865,139.8911,139.5472,139.7929,130484.0
2024-05-06 15:50:00,142.25,142.47,142.15,142.42,187207.0,139.7929,140.0091,139.6946,139.9599,187207.0
2024-05-06 15:55:00,142.41,142.83,142.37,142.82,479294.0,139.9501,140.3628,139.9108,140.353,479294.0
2024-05-07 09:30:00,141.87,142.1,141.55,141.67,442186.0,139.4194,139.6455,139.105,139.2229,442186.0
2024-05-07 09:35:00,141.67,141.73,141.05,141.07,249359.0,139.2229,139.2818,138.6136,138.6332,249359.0
2024-05-07 09:40:00,141.06,141.41,140.85,141.39,210475.0,138.6234,138.9674,138.417,138.9477,210475.0
2024-05-07 09:45:00,141.4,141.53,140.83,140.9,121255.0,138.9575,139.0853,138.3974,138.4662,121255.0
2024-05-07 09:50:00,140.87,141.16,140.73,141.09,96015.0,138.4367,138.7217,138.2991,138.6529,96015.0
2024-05-07 09:55:00,141.1,141.14,140.61,140.65,109468.0,138.6627,138.702,138.1812,138.2205,109468.0
2024-05-07 10:00:00,140.68,141.09,140.51,140.83,85354.0,138.25,138.6529,138.0829,138.3974,85354.0
2024-05-07 10:05:00,140.83,141.32,140.81,141.26,71650.0,138.3974,138.8789,138.3777,138.82,71650.0
2024-05-07 10:10:00,141.27,141.39,141.09,141.31,75009.0,138.8298,138.9477,138.6529,138.8691,75009.0
2024-05-07 10:15:00,141.31,141.31,141.03,141.12,68441.0,138.8691,138.8691,138.5939,138.6824,68441.0
2024-05-07 10:20:00,141.12,141.15,140.71,140.79,84498.0,138.6824,138.7119,138.2795,138.3581,84498.0
2024-05-07 10:25:00,140.76,141.08,140.75,140.93,47407.0,138.3286,138.6431,138.3188,138.4957,47407.0
2024-05-07 10:30:00,140.93,141.18,140.88,141.15,51033.0,138.4957,138.7413,138.4465,138.7119,51033.0
2024-05-07 10:35:00,141.16,141.47,141.13,141.4,81172.0,138.7217,139.0263,138.6922,138.9575,81172.0
2024-05-07 10:40:00,141.41,141.64,141.28,141.34,63843.0,138.9674,139.1934,138.8396,138.8986,63843.0
2024-05-07 10:45:00,141.34,141.62,141.32,141.61,54393.0,138.8986,139.1737,138.8789,139.1639,54393.0
2024-05-07 10:50:00,141.61,141.79,141.57,141.79,65878.0,139.1639,139.3408,139.1246,139.3408,65878.0
2024-05-07 10:55:00,141.8,141.97,141.78,141.94,58547.0,139.3506,139.5177,139.331,139.4882,58547.0
2024-05-07 11:00:00,141.96,142.04,141.79,141.91,104832.0,139.5079,139.5865,139.3408,139.4587,104832.0
2024-05-07 11:05:00,141.89,142.07,141.78,141.93,53888.0,139.4391,139.616,139.331,139.4784,53888.0
2024-05-07 11:10:00,141.93,142.09,141.93,142.05,62392.0,139.4784,139.6356,139.4784,139.5963,62392.0
2024-05-07 11:15:00,142.03,142.13,141.99,142.11,43311.0,139.5767,139.6749,139.5374,139.6553,43311.0
2024-05-07 11:20:00,142.11,142.14,141.75,141.9,58129.0,139.6553,139.6848,139.3015,139.4489,58129.0
2024-05-07 11:25:00,141.9,142.03,141.82,141.82,54839.0,139.4489,139.5767,139.3703,139.3703,54839.0
2024-05-07 11:30:00,141.81,141.93,141.73,141.74,32699.0,139.3605,139.4784,139.2818,139.2917,32699.0
2024-05-07 11:35:00,141.74,141.96,141.73,141.92,43142.0,139.2917,139.5079,139.2818,139.4686,43142.0
2024-05-07 11:40:00,141.9,142.18,141.89,142.11,52500.0,139.4489,139.7241,139.4391,139.6553,52500.0
2024-05-07 11:45:00,142.12,142.18,142.06,142.13,31101.0,139.6651,139.7241,139.6061,139.6749,31101.0
2024-05-07 11:50:00,142.15,142.16,142.04,142.06,45247.0,139.6946,139.7044,139.5865,139.6061,45247.0
2024-05-07 11:55:00,142.08,142.15,142.03,142.13,28155.0,139.6258,139.6946,139.5767,139.6749,28155.0
2024-05-07 12:00:00,142.14,142.19,142.05,142.1,50363.0,139.6848,139.7339,139.5963,139.6455,50363.0
2024-05-07 12:05:00,142.11,142.18,141.98,142.16,29473.0,139.6553,139.7241,139.5275,139.7044,29473.0
2024-05-07 12:10:00,142.15,142.25,142.04,142.06,45686.0,139.6946,139.7929,139.5865,139.6061,45686.0
2024-05-07 12:15:00,142.07,142.24,142.04,142.2,37003.0,139.616,139.783,139.5865,139.7437,37003.0
2024-05-07 12:20:00,142.21,142.22,142.07,142.17,26262.0,139.7536,139.7634,139.616,139.7142,26262.0
2024-05-07 12:25:00,142.17,142.18,142.07,142.11,48674.0,139.7142,139.7241,139.616,139.6553,48674.0
2024-05-07 12:30:00,142.12,142.14,141.95,141.95,43983.0,139.6651,139.6848,139.498,139.498,43983.0
2024-05-07 12:35:00,141.95,142.15,141.92,142.13,68633.0,139.498,139.6946,139.4686,139.6749,68633.0
2024-05-07 12:40:00,142.13,142.16,141.93,141.93,43472.0,139.6749,139.7044,139.4784,139.4784,43472.0
2024-05-07 12:45:00,141.94,142.07,141.88,142.06,60035.0,139.4882,139.616,139.4293,139.6061,60035.0
2024-05-07 12:50:00,142.05,142.05,141.85,141.85,48032.0,139.5963,139.5963,139.3998,139.3998,48032.0
2024-05-07 12:55:00,141.85,141.93,141.82,141.9,37412.0,139.3998,139.4784,139.3703,139.4489,37412.0
2024-05-07 13:00:00,141.9,142.02,141.85,141.89,52942.0,139.4489,139.5668,139.3998,139.4391,52942.0
2024-05-07 13:05:00,141.86,142.01,141.86,141.93,46621.0,139.4096,139.557,139.4096,139.4784,46621.0
2024-05-07 13:10:00,141.93,142.0,141.9,141.92,33991.0,139.4784,139.5472,139.4489,139.4686,33991.0
2024-05-07 13:15:00,141.93,141.98,141.88,141.93,58292.0,139.4784,139.5275,139.4293,139.4784,58292.0
2024-05-07 13:20:00,141.93,142.02,141.91,142.0,37399.0,139.4784,139.5668,139.4587,139.5472,37399.0
2024-05-07 13:25:00,142.01,142.24,141.98,142.21,54575.0,139.557,139.783,139.5275,139.7536,54575.0
2024-05-07 13:30:00,142.21,142.3,142.11,142.14,44587.0,139.7536,139.842,139.6553,139.6848,44587.0
2024-05-07 13:35:00,142.14,142.17,142.01,142.05,27879.0,139.6848,139.7142,139.557,139.5963,27879.0
2024-05-07 13:40:00,142.05,142.07,141.95,142.0,27196.0,139.5963,139.616,139.498,139.5472,27196.0
2024-05-07 13:45:00,142.01,142.04,141.7,141.7,68450.0,139.557,139.5865,139.2524,139.2524,68450.0
2024-05-07 13:50:00,141.7,141.88,141.56,141.59,39768.0,139.2524,139.4293,139.1148,139.1443,39768.0
2024-05-07 13:55:00,141.59,141.59,141.29,141.39,55571.0,139.1443,139.1443,138.8494,138.9477,55571.0
2024-05-07 14:00:00,141.39,141.5,141.37,141.44,29673.0,138.9477,139.0558,138.9281,138.9969,29673.0
2024-05-07 14:05:00,141.41,141.58,141.36,141.58,83276.0,138.9674,139.1344,138.9182,139.1344,83276.0
2024-05-07 14:10:00,141.58,141.73,141.56,141.64,56180.0,139.1344,139.2818,139.1148,139.1934,56180.0
2024-05-07 14:15:00,141.62,141.81,141.61,141.74,99061.0,139.1737,139.3605,139.1639,139.2917,99061.0
2024-05-07 14:20:00,141.75,141.86,141.55,141.66,101100.0,139.3015,139.4096,139.105,139.2131,101100.0
2024-05-07 14:25:00,141.65,141.7,141.49,141.56,80965.0,139.2032,139.2524,139.046,139.1148,80965.0
2024-05-07 14:30:00,141.55,141.71,141.34,141.39,75469.0,139.105,139.2622,138.8986,138.9477,75469.0
2024-05-07 14:35:00,141.39,141.49,141.33,141.38,38411.0,138.9477,139.046,138.8888,138.9379,38411.0
2024-05-07 14:40:00,141.39,141.65,141.35,141.6,68147.0,138.9477,139.2032,138.9084,139.1541,68147.0
2024-05-07 14:45:00,141.59,141.65,141.47,141.55,39139.0,139.1443,139.2032,139.0263,139.105,39139.0
2024-05-07 14:50:00,141.54,141.59,141.38,141.46,59008.0,139.0951,139.1443,138.9379,139.0165,59008.0
2024-05-07 14:55:00,141.47,141.54,141.43,141.5,45491.0,139.0263,139.0951,138.987,139.0558,45491.0
2024-05-07 15:00:00,141.49,141.55,141.27,141.4,89641.0,139.046,139.105,138.8298,138.9575,89641.0
2024-05-07 15:05:00,141.4,141.48,141.36,141.45,60144.0,138.9575,139.0362,138.9182,139.0067,60144.0
2024-05-07 15:10:00,141.44,141.52,141.16,141.27,77634.0,138.9969,139.0755,138.7217,138.8298,77634.0
2024-05-07 15:15:00,141.25,141.27,140.98,141.12,90965.0,138.8101,138.8298,138.5448,138.6824,90965.0
2024-05-07 15:20:00,141.12,141.21,141.04,141.16,73039.0,138.6824,138.7708,138.6038,138.7217,73039.0
2024-05-07 15:25:00,141.17,141.24,141.02,141.02,86429.0,138.7315,138.8003,138.5841,138.5841,86429.0
2024-05-07 15:30:00,141.04,141.13,140.94,141.08,94467.0,138.6038,138.6922,138.5055,138.6431,94467.0
2024-05-07 15:35:00,141.07,141.16,140.9,140.98,110704.0,138.6332,138.7217,138.4662,138.5448,110704.0
2024-05-07 15:40:00,141.0,141.06,140.9,140.95,125068.0,138.5645,138.6234,138.4662,138.5153,125068.0
2024-05-07 15:45:00,140.96,141.24,140.95,141.23,98968.0,138.5251,138.8003,138.5153,138.7905,98968.0
2024-05-07 15:50:00,141.24,141.43,141.18,141.3,145523.0,138.8003,138.987,138.7413,138.8593,145523.0
2024-05-07 15:55:00,141.31,141.31,140.89,141.09,468199.0,138.8691,138.8691,138.4564,138.6529,468199.0
2024-05-08 09:30:00,141.11,141.86,140.8,141.71,326517.0,138.6726,139.4096,138.3679,139.2622,326517.0
2024-05-08 09:35:00,141.67,142.27,141.41,142.11,125394.0,139.2229,139.8125,138.9674,139.6553,125394.0
2024-05-08 09:40:00,142.08,142.41,141.86,142.37,118830.0,139.6258,139.9501,139.4096,139.9108,118830.0
2024-05-08 09:45:00,142.37,143.27,142.34,143.09,253664.0,139.9108,140.7952,139.8813,140.6184,253664.0
2024-05-08 09:50:00,143.09,143.33,142.67,143.27,388402.0,140.6184,140.8542,140.2056,140.7952,388402.0
2024-05-08 09:55:00,143.24,144.07,143.23,143.88,415401.0,140.7658,141.5814,140.7559,141.3947,415401.0
2024-05-08 10:00:00,143.89,144.26,143.36,143.53,473012.0,141.4045,141.7681,140.8837,141.0508,473012.0
2024-05-08 10:05:00,143.5,144.18,143.41,143.69,216918.0,141.0213,141.6895,140.9328,141.208,216918.0
2024-05-08 10:10:00,143.72,143.93,143.13,143.28,180113.0,141.2375,141.4438,140.6577,140.8051,180113.0
2024-05-08 10:15:00,143.28,143.46,143.02,143.09,114952.0,140.8051,140.982,140.5496,140.6184,114952.0
2024-05-08 10:20:00,143.06,143.7,143.06,143.56,119321.0,140.5889,141.2178,140.5889,141.0802,119321.0
2024-05-08 10:25:00,143.57,143.71,143.4,143.41,77463.0,141.0901,141.2276,140.923,140.9328,77463.0
2024-05-08 10:30:00,143.41,143.61,143.17,143.37,62099.0,140.9328,141.1294,140.697,140.8935,62099.0
2024-05-08 10:35:00,143.39,143.39,142.96,143.07,91231.0,140.9132,140.9132,140.4906,140.5987,91231.0
2024-05-08 10:40:00,143.07,143.44,143.06,143.25,90606.0,140.5987,140.9623,140.5889,140.7756,90606.0
2024-05-08 10:45:00,143.25,143.59,143.21,143.49,70550.0,140.7756,141.1097,140.7363,141.0114,70550.0
2024-05-08 10:50:00,143.5,143.77,143.3,143.57,107988.0,141.0213,141.2866,140.8247,141.0901,107988.0
2024-05-08 10:55:00,143.57,143.63,143.29,143.57,79092.0,141.0901,141.149,140.8149,141.0901,79092.0
2024-05-08 11:00:00,143.56,143.83,143.43,143.49,99793.0,141.0802,141.3456,140.9525,141.0114,99793.0
2024-05-08 11:05:00,143.47,143.58,143.17,143.32,98726.0,140.9918,141.0999,140.697,140.8444,98726.0
2024-05-08 11:10:00,143.31,143.34,142.69,142.72,130439.0,140.8346,140.864,140.2253,140.2547,130439.0
2024-05-08 11:15:00,142.74,142.74,142.16,142.23,115072.0,140.2744,140.2744,139.7044,139.7732,115072.0
2024-05-08 11:20:00,142.23,142.29,142.05,142.14,66529.0,139.7732,139.8322,139.5963,139.6848,66529.0
2024-05-08 11:25:00,142.19,142.38,142.17,142.33,54710.0,139.7339,139.9206,139.7142,139.8715,54710.0
2024-05-08 11:30:00,142.31,142.33,142.08,142.08,84665.0,139.8518,139.8715,139.6258,139.6258,84665.0
2024-05-08 11:35:00,142.09,142.24,141.98,142.23,57640.0,139.6356,139.783,139.5275,139.7732,57640.0
2024-05-08 11:40:00,142.23,142.23,141.99,142.0,53516.0,139.7732,139.7732,139.5374,139.5472,53516.0
2024-05-08 11:45:00,141.99,142.09,141.86,142.02,53864.0,139.5374,139.6356,139.4096,139.5668,53864.0
2024-05-08 11:50:00,142.06,142.09,141.87,141.93,27934.0,139.6061,139.6356,139.4194,139.4784,27934.0
2024-05-08 11:55:00,141.94,141.99,141.83,141.85,29222.0,139.4882,139.5374,139.3801,139.3998,29222.0
2024-05-08 12:00:00,141.83,142.04,141.82,141.97,36484.0,139.3801,139.5865,139.3703,139.5177,36484.0
2024-05-08 12:05:00,141.97,142.16,141.97,142.06,29837.0,139.5177,139.7044,139.5177,139.6061,29837.0
2024-05-08 12:10:00,142.07,142.09,141.83,142.03,41691.0,139.616,139.6356,139.3801,139.5767,41691.0
2024-05-08 12:15:00,142.02,142.23,141.96,142.23,31599.0,139.5668,139.7732,139.5079,139.7732,31599.0
2024-05-08 12:20:00,142.24,142.25,142.05,142.11,34122.0,139.783,139.7929,139.5963,139.6553,34122.0
2024-05-08 12:25:00,142.12,142.42,142.09,142.36,45805.0,139.6651,139.9599,139.6356,139.901,45805.0
2024-05-08 12:30:00,142.35,142.54,142.25,142.46,46659.0,139.8911,140.0779,139.7929,139.9992,46659.0
2024-05-08 12:35:00,142.46,142.47,142.24,142.31,39082.0,139.9992,140.0091,139.783,139.8518,39082.0
2024-05-08 12:40:00,142.32,142.39,142.17,142.27,34860.0,139.8617,139.9304,139.7142,139.8125,34860.0
2024-05-08 12:45:00,142.3,142.57,142.23,142.46,33402.0,139.842,140.1073,139.7732,139.9992,33402.0
2024-05-08 12:50:00,142.46,142.46,142.32,142.36,21907.0,139.9992,139.9992,139.8617,139.901,21907.0
2024-05-08 12:55:00,142.37,142.4,142.25,142.38,31416.0,139.9108,139.9403,139.7929,139.9206,31416.0
2024-05-08 13:00:00,142.35,142.42,142.02,142.28,25020.0,139.8911,139.9599,139.5668,139.8223,25020.0
2024-05-08 13:05:00,142.27,142.32,142.08,142.08,31261.0,139.8125,139.8617,139.6258,139.6258,31261.0
2024-05-08 13:10:00,142.03,142.18,142.02,142.15,29355.0,139.5767,139.7241,139.5668,139.6946,29355.0
2024-05-08 13:15:00,142.14,142.15,142.0,142.03,25185.0,139.6848,139.6946,139.5472,139.5767,25185.0
2024-05-08 13:20:00,142.03,142.05,141.86,141.9,38942.0,139.5767,139.5963,139.4096,139.4489,38942.0
2024-05-08 13:25:00,141.92,142.0,141.88,141.95,24031.0,139.4686,139.5472,139.4293,139.498,24031.0
2024-05-08 13:30:00,141.92,142.05,141.9,142.0,23873.0,139.4686,139.5963,139.4489,139.5472,23873.0
2024-05-08 13:35:00,142.0,142.03,141.9,142.0,18189.0,139.5472,139.5767,139.4489,139.5472,18189.0
2024-05-08 13:40:00,142.01,142.06,141.94,142.06,23290.0,139.557,139.6061,139.4882,139.6061,23290.0
2024-05-08 13:45:00,142.07,142.13,141.98,142.01,17286.0,139.616,139.6749,139.5275,139.557,17286.0
2024-05-08 13:50:00,142.0,142.01,141.91,141.94,22827.0,139.5472,139.557,139.4587,139.4882,22827.0
2024-05-08 13:55:00,141.93,142.09,141.93,142.09,71121.0,139.4784,139.6356,139.4784,139.6356,71121.0
2024-05-08 14:00:00,142.09,142.14,141.98,142.05,61822.0,139.6356,139.6848,139.5275,139.5963,61822.0
2024-05-08 14:05:00,142.05,142.11,141.97,142.11,22259.0,139.5963,139.6553,139.5177,139.6553,22259.0
2024-05-08 14:10:00,142.12,142.2,142.05,142.2,22047.0,139.6651,139.7437,139.5963,139.7437,22047.0
2024-05-08 14:15:00,142.16,142.3,142.11,142.29,36073.0,139.7044,139.842,139.6553,139.8322,36073.0
2024-05-08 14:20:00,142.29,142.37,142.25,142.31,36841.0,139.8322,139.9108,139.7929,139.8518,36841.0
2024-05-08 14:25:00,142.31,142.43,142.22,142.42,58833.0,139.8518,139.9698,139.7634,139.9599,58833.0
2024-05-08 14:30:00,142.42,142.49,142.33,142.42,60398.0,139.9599,140.0287,139.8715,139.9599,60398.0
2024-05-08 14:35:00,142.43,142.49,142.37,142.43,30616.0,139.9698,140.0287,139.9108,139.9698,30616.0
2024-05-08 14:40:00,142.44,142.5,142.27,142.3,33124.0,139.9796,140.0385,139.8125,139.842,33124.0
2024-05-08 14:45:00,142.31,142.46,142.29,142.46,25200.0,139.8518,139.9992,139.8322,139.9992,25200.0
2024-05-08 14:50:00,142.45,142.47,142.36,142.37,27286.0,139.9894,140.0091,139.901,139.9108,27286.0
2024-05-08 14:55:00,142.38,142.54,142.32,142.39,43861.0,139.9206,140.0779,139.8617,139.9304,43861.0
2024-05-08 15:00:00,142.36,142.41,142.24,142.39,43624.0,139.901,139.9501,139.783,139.9304,43624.0
2024-05-08 15:05:00,142.4,142.41,142.29,142.35,40133.0,139.9403,139.9501,139.8322,139.8911,40133.0
2024-05-08 15:10:00,142.35,142.64,142.33,142.5,47967.0,139.8911,140.1761,139.8715,140.0385,47967.0
2024-05-08 15:15:00,142.51,142.69,142.39,142.67,63087.0,140.0484,140.2253,139.9304,140.2056,63087.0
2024-05-08 15:20:00,142.68,142.72,142.63,142.64,29627.0,140.2154,140.2547,140.1663,140.1761,29627.0
2024-05-08 15:25:00,142.64,142.82,142.63,142.75,43486.0,140.1761,140.353,140.1663,140.2842,43486.0
2024-05-08 15:30:00,142.74,142.91,142.74,142.76,47529.0,140.2744,140.4415,140.2744,140.2941,47529.0
2024-05-08 15:35:00,142.77,143.03,142.77,143.02,86919.0,140.3039,140.5594,140.3039,140.5496,86919.0
2024-05-08 15:40:00,143.02,143.12,142.95,143.08,53573.0,140.5496,140.6478,140.4808,140.6085,53573.0
2024-05-08 15:45:00,143.08,143.26,143.04,143.2,114894.0,140.6085,140.7854,140.5692,140.7265,114894.0
2024-05-08 15:50:00,143.21,143.44,143.2,143.4,248929.0,140.7363,140.9623,140.7265,140.923,248929.0
2024-05-08 15:55:00,143.41,143.68,143.4,143.62,757194.0,140.9328,141.1982,140.923,141.1392,757194.0
2024-05-09 09:30:00,142.94,143.35,142.07,142.21,289670.0,140.4709,140.8739,139.616,139.7536,289670.0
2024-05-09 09:35:00,142.25,142.42,141.85,142.14,218434.0,139.7929,139.9599,139.3998,139.6848,218434.0
2024-05-09 09:40:00,142.09,142.2,141.54,141.63,226935.0,139.6356,139.7437,139.0951,139.1836,226935.0
2024-05-09 09:45:00,141.63,141.72,141.13,141.22,275713.0,139.1836,139.272,138.6922,138.7807,275713.0
2024-05-09 09:50:00,141.2,141.74,141.15,141.37,229992.0,138.761,139.2917,138.7119,138.9281,229992.0
2024-05-09 09:55:00,141.38,141.6,141.3,141.47,137533.0,138.9379,139.1541,138.8593,139.0263,137533.0
2024-05-09 10:00:00,141.5,141.68,141.31,141.59,115861.0,139.0558,139.2327,138.8691,139.1443,115861.0
2024-05-09 10:05:00,141.61,141.83,141.4,141.59,137857.0,139.1639,139.3801,138.9575,139.1443,137857.0
2024-05-09 10:10:00,141.61,141.76,141.22,141.27,141276.0,139.1639,139.3113,138.7807,138.8298,141276.0
2024-05-09 10:15:00,141.27,141.48,141.15,141.33,101060.0,138.8298,139.0362,138.7119,138.8888,101060.0
2024-05-09 10:20:00,141.35,141.76,141.35,141.76,76320.0,138.9084,139.3113,138.9084,139.3113,76320.0
2024-05-09 10:25:00,141.8,141.96,141.62,141.73,87348.0,139.3506,139.5079,139.1737,139.2818,87348.0
2024-05-09 10:30:00,141.74,141.97,141.74,141.87,42458.0,139.2917,139.5177,139.2917,139.4194,42458.0
2024-05-09 10:35:00,141.88,142.27,141.88,142.11,59524.0,139.4293,139.8125,139.4293,139.6553,59524.0
2024-05-09 10:40:00,142.09,142.26,142.03,142.12,49386.0,139.6356,139.8027,139.5767,139.6651,49386.0
2024-05-09 10:45:00,142.11,142.2,141.94,142.2,65221.0,139.6553,139.7437,139.4882,139.7437,65221.0
2024-05-09 10:50:00,142.23,142.38,142.1,142.29,53789.0,139.7732,139.9206,139.6455,139.8322,53789.0
2024-05-09 10:55:00,142.3,142.35,142.18,142.28,40205.0,139.842,139.8911,139.7241,139.8223,40205.0
2024-05-09 11:00:00,142.28,142.41,142.26,142.31,40074.0,139.8223,139.9501,139.8027,139.8518,40074.0
2024-05-09 11:05:00,142.33,142.49,142.3,142.4,37583.0,139.8715,140.0287,139.842,139.9403,37583.0
2024-05-09 11:10:00,142.4,142.45,142.26,142.34,46196.0,139.9403,139.9894,139.8027,139.8813,46196.0
2024-05-09 11:15:00,142.35,142.41,142.23,142.3,50870.0,139.8911,139.9501,139.7732,139.842,50870.0
2024-05-09 11:20:00,142.32,142.4,142.11,142.13,43878.0,139.8617,139.9403,139.6553,139.6749,43878.0
2024-05-09 11:25:00,142.13,142.37,142.07,142.35,30442.0,139.6749,139.9108,139.616,139.8911,30442.0
2024-05-09 11:30:00,142.36,142.51,142.29,142.41,29941.0,139.901,140.0484,139.8322,139.9501,29941.0
2024-05-09 11:35:00,142.42,142.45,142.3,142.31,21276.0,139.9599,139.9894,139.842,139.8518,21276.0
2024-05-09 11:40:00,142.33,142.41,142.22,142.23,21625.0,139.8715,139.9501,139.7634,139.7732,21625.0
2024-05-09 11:45:00,142.24,142.3,142.05,142.2,40706.0,139.783,139.842,139.5963,139.7437,40706.0
2024-05-09 11:50:00,142.18,142.26,142.08,142.18,34702.0,139.7241,139.8027,139.6258,139.7241,34702.0
2024-05-09 11:55:00,142.19,142.2,142.01,142.11,32228.0,139.7339,139.7437,139.557,139.6553,32228.0
2024-05-09 12:00:00,142.1,142.19,142.05,142.17,35316.0,139.6455,139.7339,139.5963,139.7142,35316.0
2024-05-09 12:05:00,142.15,142.34,142.12,142.3,39726.0,139.6946,139.8813,139.6651,139.842,39726.0
2024-05-09 12:10:00,142.29,142.38,142.25,142.33,21097.0,139.8322,139.9206,139.7929,139.8715,21097.0
2024-05-09 12:15:00,142.32,142.34,142.19,142.22,19111.0,139.8617,139.8813,139.7339,139.7634,19111.0
2024-05-09 12:20:00,142.22,142.36,142.21,142.35,17954.0,139.7634,139.901,139.7536,139.8911,17954.0
2024-05-09 12:25:00,142.37,142.38,142.23,142.3,17588.0,139.9108,139.9206,139.7732,139.842,17588.0
2024-05-09 12:30:00,142.29,142.29,142.17,142.26,41358.0,139.8322,139.8322,139.7142,139.8027,41358.0
2024-05-09 12:35:00,142.27,142.36,142.26,142.32,25313.0,139.8125,139.901,139.8027,139.8617,25313.0
2024-05-09 12:40:00,142.33,142.44,142.31,142.43,22926.0,139.8715,139.9796,139.8518,139.9698,22926.0
2024-05-09 12:45:00,142.43,142.47,142.34,142.35,37846.0,139.9698,140.0091,139.8813,139.8911,37846.0
2024-05-09 12:50:00,142.34,142.44,142.32,142.41,41055.0,139.8813,139.9796,139.8617,139.9501,41055.0
2024-05-09 12:55:00,142.4,142.47,142.38,142.46,26105.0,139.9403,140.0091,139.9206,139.9992,26105.0
2024-05-09 13:00:00,142.47,142.64,142.32,142.64,52943.0,140.0091,140.1761,139.8617,140.1761,52943.0
2024-05-09 13:05:00,142.62,142.62,142.5,142.53,17234.0,140.1565,140.1565,140.0385,140.068,17234.0
2024-05-09 13:10:00,142.52,142.61,142.49,142.52,12212.0,140.0582,140.1466,140.0287,140.0582,12212.0
2024-05-09 13:15:00,142.53,142.54,142.47,142.49,54813.0,140.068,140.0779,140.0091,140.0287,54813.0
2024-05-09 13:20:00,142.48,142.48,142.23,142.4,40323.0,140.0189,140.0189,139.7732,139.9403,40323.0
2024-05-09 13:25:00,142.4,142.56,142.39,142.56,27310.0,139.9403,140.0975,139.9304,140.0975,27310.0
2024-05-09 13:30:00,142.57,142.59,142.43,142.53,16412.0,140.1073,140.127,139.9698,140.068,16412.0
2024-05-09 13:35:00,142.59,142.6,142.48,142.54,17815.0,140.127,140.1368,140.0189,140.0779,17815.0
2024-05-09 13:40:00,142.55,142.67,142.54,142.67,16998.0,140.0877,140.2056,140.0779,140.2056,16998.0
2024-05-09 13:45:00,142.67,142.72,142.53,142.65,22391.0,140.2056,140.2547,140.068,140.186,22391.0
2024-05-09 13:50:00,142.65,142.69,142.57,142.62,19540.0,140.186,140.2253,140.1073,140.1565,19540.0
2024-05-09 13:55:00,142.62,142.68,142.57,142.58,13731.0,140.1565,140.2154,140.1073,140.1172,13731.0
2024-05-09 14:00:00,142.59,142.6,142.48,142.53,22484.0,140.127,140.1368,140.0189,140.068,22484.0
2024-05-09 14:05:00,142.55,142.61,142.54,142.58,13954.0,140.0877,140.1466,140.0779,140.1172,13954.0
2024-05-09 14:10:00,142.6,142.63,142.52,142.62,16289.0,140.1368,140.1663,140.0582,140.1565,16289.0
2024-05-09 14:15:00,142.61,142.68,142.57,142.65,19847.0,140.1466,140.2154,140.1073,140.186,19847.0
2024-05-09 14:20:00,142.66,142.68,142.57,142.59,28426.0,140.1958,140.2154,140.1073,140.127,28426.0
2024-05-09 14:25:00,142.61,142.81,142.6,142.78,29893.0,140.1466,140.3432,140.1368,140.3137,29893.0
2024-05-09 14:30:00,142.78,142.85,142.71,142.75,18821.0,140.3137,140.3825,140.2449,140.2842,18821.0
2024-05-09 14:35:00,142.75,142.83,142.71,142.77,18232.0,140.2842,140.3628,140.2449,140.3039,18232.0
2024-05-09 14:40:00,142.77,142.83,142.75,142.82,13865.0,140.3039,140.3628,140.2842,140.353,13865.0
2024-05-09 14:45:00,142.81,142.89,142.8,142.85,15561.0,140.3432,140.4218,140.3334,140.3825,15561.0
2024-05-09 14:50:00,142.86,142.95,142.85,142.92,17166.0,140.3923,140.4808,140.3825,140.4513,17166.0
2024-05-09 14:55:00,142.93,142.99,142.89,142.92,27523.0,140.4611,140.5201,140.4218,140.4513,27523.0
2024-05-09 15:00:00,142.95,142.95,142.85,142.91,25165.0,140.4808,140.4808,140.3825,140.4415,25165.0
2024-05-09 15:05:00,142.9,142.98,142.86,142.92,33868.0,140.4316,140.5103,140.3923,140.4513,33868.0
2024-05-09 15:10:00,142.91,142.92,142.77,142.81,19545.0,140.4415,140.4513,140.3039,140.3432,19545.0
2024-05-09 15:15:00,142.81,142.83,142.76,142.79,22775.0,140.3432,140.3628,140.2941,140.3235,22775.0
2024-05-09 15:20:00,142.8,142.91,142.76,142.77,29585.0,140.3334,140.4415,140.2941,140.3039,29585.0
2024-05-09 15:25:00,142.76,142.81,142.67,142.71,43929.0,140.2941,140.3432,140.2056,140.2449,43929.0
2024-05-09 15:30:00,142.72,142.92,142.71,142.82,61049.0,140.2547,140.4513,140.2449,140.353,61049.0
2024-05-09 15:35:00,142.83,142.89,142.66,142.66,43091.0,140.3628,140.4218,140.1958,140.1958,43091.0
2024-05-09 15:40:00,142.67,142.79,142.57,142.67,72643.0,140.2056,140.3235,140.1073,140.2056,72643.0
2024-05-09 15:45:00,142.65,142.74,142.58,142.74,84116.0,140.186,140.2744,140.1172,140.2744,84116.0
2024-05-09 15:50:00,142.74,142.86,142.58,142.58,108733.0,140.2744,140.3923,140.1172,140.1172,108733.0
2024-05-09 15:55:00,142.57,143.01,142.46,142.81,499019.0,140.1073,140.5397,139.9992,140.3432,499019.0
2024-05-10 09:30:00,147.22,149.47,146.93,149.07,1711229.0,144.677,146.8882,144.392,146.4951,1711229.0
2024-05-10 09:35:00,149.08,149.1,147.9,148.12,572403.0,146.5049,146.5245,145.3453,145.5615,572403.0
2024-05-10 09:40:00,148.1,148.61,148.0,148.14,404691.0,145.5418,146.043,145.4435,145.5811,404691.0
2024-05-10 09:45:00,148.14,149.19,148.02,149.01,551364.0,145.5811,146.613,145.4632,146.4361,551364.0
2024-05-10 09:50:00,149.01,149.28,148.77,149.07,334000.0,146.4361,146.7014,146.2002,146.4951,334000.0
2024-05-10 09:55:00,149.06,149.7,149.02,149.64,814954.0,146.4852,147.1142,146.4459,147.0552,814954.0
2024-05-10 10:00:00,149.61,150.5,149.04,150.32,1222752.0,147.0257,147.9004,146.4656,147.7235,1222752.0
2024-05-10 10:05:00,150.36,150.49,149.3,149.61,753216.0,147.7628,147.8905,146.7211,147.0257,753216.0
2024-05-10 10:10:00,149.58,149.69,148.96,149.04,395586.0,146.9963,147.1044,146.387,146.4656,395586.0
2024-05-10 10:15:00,149.05,149.48,148.38,148.72,376635.0,146.4754,146.898,145.817,146.1511,376635.0
2024-05-10 10:20:00,148.71,149.18,148.53,149.05,219210.0,146.1413,146.6032,145.9644,146.4754,219210.0
2024-05-10 10:25:00,149.05,149.05,148.35,148.38,201993.0,146.4754,146.4754,145.7875,145.817,201993.0
2024-05-10 10:30:00,148.37,148.57,148.16,148.5,231469.0,145.8072,146.0037,145.6008,145.9349,231469.0
2024-05-10 10:35:00,148.49,149.0,148.33,148.96,259078.0,145.9251,146.4263,145.7678,146.387,259078.0
2024-05-10 10:40:00,148.96,149.12,148.65,149.09,243689.0,146.387,146.5442,146.0823,146.5147,243689.0
2024-05-10 10:45:00,149.02,149.67,148.75,149.49,274662.0,146.4459,147.0847,146.1806,146.9078,274662.0
2024-05-10 10:50:00,149.47,149.7,149.14,149.14,196343.0,146.8882,147.1142,146.5639,146.5639,196343.0
2024-05-10 10:55:00,149.13,149.37,149.02,149.25,165155.0,146.554,146.7899,146.4459,146.672,165155.0
2024-05-10 11:00:00,149.24,149.68,149.03,149.54,263654.0,146.6621,147.0945,146.4558,146.9569,263654.0
2024-05-10 11:05:00,149.55,149.95,149.54,149.85,256865.0,146.9668,147.3599,146.9569,147.2616,256865.0
2024-05-10 11:10:00,149.85,150.18,149.45,149.53,430432.0,147.2616,147.5859,146.8685,146.9471,430432.0
2024-05-10 11:15:00,149.54,149.84,149.5,149.61,133943.0,146.9569,147.2518,146.9176,147.0257,133943.0
2024-05-10 11:20:00,149.62,149.8,149.46,149.71,135181.0,147.0356,147.2125,146.8783,147.124,135181.0
2024-05-10 11:25:00,149.71,149.83,149.54,149.82,151246.0,147.124,147.2419,146.9569,147.2321,151246.0
2024-05-10 11:30:00,149.82,150.06,149.81,150.03,178285.0,147.2321,147.468,147.2223,147.4385,178285.0
2024-05-10 11:35:00,150.01,150.15,149.69,150.05,269924.0,147.4188,147.5564,147.1044,147.4581,269924.0
2024-05-10 11:40:00,150.04,150.09,149.61,149.79,134539.0,147.4483,147.4974,147.0257,147.2026,134539.0
2024-05-10 11:45:00,149.79,149.83,149.34,149.56,176833.0,147.2026,147.2419,146.7604,146.9766,176833.0
2024-05-10 11:50:00,149.56,149.97,149.48,149.71,171375.0,146.9766,147.3795,146.898,147.124,171375.0
2024-05-10 11:55:00,149.71,149.98,149.67,149.94,91604.0,147.124,147.3893,147.0847,147.35,91604.0
2024-05-10 12:00:00,149.92,149.94,149.65,149.68,106225.0,147.3304,147.35,147.065,147.0945,106225.0
2024-05-10 12:05:00,149.69,150.06,149.46,150.06,149076.0,147.1044,147.468,146.8783,147.468,149076.0
2024-05-10 12:10:00,150.04,150.49,150.01,150.44,277571.0,147.4483,147.8905,147.4188,147.8414,277571.0
2024-05-10 12:15:00,150.44,150.47,150.2,150.3,188830.0,147.8414,147.8709,147.6055,147.7038,188830.0
2024-05-10 12:20:00,150.29,150.41,150.15,150.25,178008.0,147.694,147.8119,147.5564,147.6547,178008.0
2024-05-10 12:25:00,150.25,150.32,150.03,150.06,132548.0,147.6547,147.7235,147.4385,147.468,132548.0
2024-05-10 12:30:00,150.01,150.18,149.91,150.15,84277.0,147.4188,147.5859,147.3206,147.5564,84277.0
2024-05-10 12:35:00,150.12,150.2,149.92,150.03,76628.0,147.5269,147.6055,147.3304,147.4385,76628.0
2024-05-10 12:40:00,150.03,150.03,149.87,149.87,93456.0,147.4385,147.4385,147.2812,147.2812,93456.0
2024-05-10 12:45:00,149.88,150.43,149.87,150.35,142746.0,147.2911,147.8316,147.2812,147.753,142746.0
2024-05-10 12:50:00,150.34,150.4,150.11,150.17,117920.0,147.7431,147.8021,147.5171,147.5761,117920.0
2024-05-10 12:55:00,150.16,150.41,150.15,150.38,122840.0,147.5662,147.8119,147.5564,147.7824,122840.0
2024-05-10 13:00:00,150.39,150.46,149.98,150.13,210234.0,147.7923,147.8611,147.3893,147.5368,210234.0
2024-05-10 13:05:00,150.13,150.19,149.92,150.08,199586.0,147.5368,147.5957,147.3304,147.4876,199586.0
2024-05-10 13:10:00,150.07,150.27,150.04,150.15,78945.0,147.4778,147.6743,147.4483,147.5564,78945.0
2024-05-10 13:15:00,150.15,150.3,150.11,150.19,117454.0,147.5564,147.7038,147.5171,147.5957,117454.0
2024-05-10 13:20:00,150.19,150.21,149.68,149.74,152659.0,147.5957,147.6154,147.0945,147.1535,152659.0
2024-05-10 13:25:00,149.74,149.96,149.71,149.74,100833.0,147.1535,147.3697,147.124,147.1535,100833.0
2024-05-10 13:30:00,149.74,149.83,149.65,149.79,80066.0,147.1535,147.2419,147.065,147.2026,80066.0
2024-05-10 13:35:00,149.79,149.92,149.74,149.87,70040.0,147.2026,147.3304,147.1535,147.2812,70040.0
2024-05-10 13:40:00,149.86,149.93,149.38,149.49,138257.0,147.2714,147.3402,146.7997,146.9078,138257.0
2024-05-10 13:45:00,149.49,149.57,149.33,149.56,59069.0,146.9078,146.9864,146.7506,146.9766,59069.0
2024-05-10 13:50:00,149.57,149.69,149.46,149.63,87309.0,146.9864,147.1044,146.8783,147.0454,87309.0
2024-05-10 13:55:00,149.61,149.75,149.6,149.63,67513.0,147.0257,147.1633,147.0159,147.0454,67513.0
2024-05-10 14:00:00,149.61,149.72,149.51,149.55,76018.0,147.0257,147.1338,146.9275,146.9668,76018.0
2024-05-10 14:05:00,149.55,149.73,149.54,149.72,113152.0,146.9668,147.1437,146.9569,147.1338,113152.0
2024-05-10 14:10:00,149.71,149.73,149.58,149.59,51801.0,147.124,147.1437,146.9963,147.0061,51801.0
2024-05-10 14:15:00,149.61,149.65,149.52,149.6,58990.0,147.0257,147.065,146.9373,147.0159,58990.0
2024-05-10 14:20:00,149.6,149.61,149.46,149.5,84021.0,147.0159,147.0257,146.8783,146.9176,84021.0
2024-05-10 14:25:00,149.5,149.5,149.35,149.42,89559.0,146.9176,146.9176,146.7702,146.839,89559.0
2024-05-10 14:30:00,149.4,149.4,149.16,149.22,147719.0,146.8194,146.8194,146.5835,146.6425,147719.0
2024-05-10 14:35:00,149.21,149.22,149.05,149.22,76438.0,146.6326,146.6425,146.4754,146.6425,76438.0
2024-05-10 14:40:00,149.2,149.26,149.01,149.07,119689.0,146.6228,146.6818,146.4361,146.4951,119689.0
2024-05-10 14:45:00,149.08,149.31,149.04,149.13,62742.0,146.5049,146.7309,146.4656,146.554,62742.0
2024-05-10 14:50:00,149.13,149.29,148.94,148.96,86446.0,146.554,146.7113,146.3673,146.387,86446.0
2024-05-10 14:55:00,148.96,149.09,148.91,149.06,64798.0,146.387,146.5147,146.3378,146.4852,64798.0
2024-05-10 15:00:00,149.05,149.05,148.77,148.84,113384.0,146.4754,146.4754,146.2002,146.269,113384.0
2024-05-10 15:05:00,148.84,148.91,148.67,148.79,120284.0,146.269,146.3378,146.102,146.2199,120284.0
2024-05-10 15:10:00,148.79,148.95,148.76,148.86,112619.0,146.2199,146.3771,146.1904,146.2887,112619.0
2024-05-10 15:15:00,148.84,148.95,148.73,148.84,95751.0,146.269,146.3771,146.1609,146.269,95751.0
2024-05-10 15:20:00,148.83,148.98,148.77,148.94,116886.0,146.2592,146.4066,146.2002,146.3673,116886.0
2024-05-10 15:25:00,148.96,149.07,148.9,149.05,178852.0,146.387,146.4951,146.328,146.4754,178852.0
2024-05-10 15:30:00,149.07,149.17,148.99,149.02,155780.0,146.4951,146.5933,146.4164,146.4459,155780.0
2024-05-10 15:35:00,149.02,149.11,148.97,149.0,149823.0,146.4459,146.5344,146.3968,146.4263,149823.0
2024-05-10 15:40:00,149.02,149.13,148.91,148.97,167722.0,146.4459,146.554,146.3378,146.3968,167722.0
2024-05-10 15:45:00,148.98,149.08,148.92,148.97,164218.0,146.4066,146.5049,146.3477,146.3968,164218.0
2024-05-10 15:50:00,148.97,149.19,148.93,149.17,263045.0,146.3968,146.613,146.3575,146.5933,263045.0
2024-05-10 15:55:00,149.16,149.44,149.13,149.2,762098.0,146.5835,146.8587,146.554,146.6228,762098.0
2024-05-13 09:30:00,148.02,148.31,147.38,147.6,534542.0,145.4632,145.7482,144.8343,145.0505,534542.0
2024-05-13 09:35:00,147.63,148.44,147.61,147.68,167790.0,145.0799,145.8759,145.0603,145.1291,167790.0
2024-05-13 09:40:00,147.7,148.05,147.33,147.51,197334.0,145.1487,145.4927,144.7851,144.962,197334.0
2024-05-13 09:45:00,147.5,147.6,146.57,146.68,389051.0,144.9522,145.0505,144.0382,144.1463,389051.0
2024-05-13 09:50:00,146.68,147.19,146.61,146.96,199004.0,144.1463,144.6475,144.0776,144.4215,199004.0
2024-05-13 09:55:00,146.99,147.35,146.6,147.24,180426.0,144.451,144.8048,144.0677,144.6967,180426.0
2024-05-13 10:00:00,147.25,147.68,147.21,147.54,158327.0,144.7065,145.1291,144.6672,144.9915,158327.0
2024-05-13 10:05:00,147.52,147.71,147.41,147.49,107084.0,144.9718,145.1586,144.8637,144.9424,107084.0
2024-05-13 10:10:00,147.49,147.79,147.44,147.55,98075.0,144.9424,145.2372,144.8932,145.0013,98075.0
2024-05-13 10:15:00,147.54,147.76,147.37,147.45,94624.0,144.9915,145.2077,144.8244,144.903,94624.0
2024-05-13 10:20:00,147.43,147.53,147.28,147.45,95686.0,144.8834,144.9817,144.736,144.903,95686.0
2024-05-13 10:25:00,147.45,147.45,147.06,147.23,73119.0,144.903,144.903,144.5198,144.6868,73119.0
2024-05-13 10:30:00,147.19,147.2,146.83,147.14,82449.0,144.6475,144.6574,144.2938,144.5984,82449.0
2024-05-13 10:35:00,147.13,147.29,147.07,147.19,81878.0,144.5886,144.7458,144.5296,144.6475,81878.0
2024-05-13 10:40:00,147.19,147.28,146.94,146.95,61935.0,144.6475,144.736,144.4019,144.4117,61935.0
2024-05-13 10:45:00,146.97,147.24,146.9,147.19,55738.0,144.4313,144.6967,144.3625,144.6475,55738.0
2024-05-13 10:50:00,147.19,147.31,147.03,147.21,39274.0,144.6475,144.7655,144.4903,144.6672,39274.0
2024-05-13 10:55:00,147.23,147.38,147.1,147.22,48296.0,144.6868,144.8343,144.5591,144.677,48296.0
2024-05-13 11:00:00,147.21,147.29,146.92,146.98,57351.0,144.6672,144.7458,144.3822,144.4412,57351.0
2024-05-13 11:05:00,146.99,147.06,146.86,146.93,81772.0,144.451,144.5198,144.3232,144.392,81772.0
2024-05-13 11:10:00,146.93,147.27,146.91,147.06,69269.0,144.392,144.7262,144.3724,144.5198,69269.0
2024-05-13 11:15:00,147.08,147.1,146.8,146.89,68403.0,144.5394,144.5591,144.2643,144.3527,68403.0
2024-05-13 11:20:00,146.89,146.94,146.59,146.72,63060.0,144.3527,144.4019,144.0579,144.1857,63060.0
2024-05-13 11:25:00,146.72,146.74,146.55,146.62,55763.0,144.1857,144.2053,144.0186,144.0874,55763.0
2024-05-13 11:30:00,146.61,146.66,146.4,146.58,77172.0,144.0776,144.1267,143.8712,144.0481,77172.0
2024-05-13 11:35:00,146.59,146.74,146.51,146.72,44904.0,144.0579,144.2053,143.9793,144.1857,44904.0
2024-05-13 11:40:00,146.74,146.97,146.73,146.95,41425.0,144.2053,144.4313,144.1955,144.4117,41425.0
2024-05-13 11:45:00,146.96,147.35,146.91,147.22,54087.0,144.4215,144.8048,144.3724,144.677,54087.0
2024-05-13 11:50:00,147.22,147.39,147.17,147.36,42957.0,144.677,144.8441,144.6279,144.8146,42957.0
2024-05-13 11:55:00,147.35,147.4,147.19,147.19,38405.0,144.8048,144.8539,144.6475,144.6475,38405.0
2024-05-13 12:00:00,147.17,147.48,147.16,147.34,30349.0,144.6279,144.9325,144.6181,144.7949,30349.0
2024-05-13 12:05:00,147.32,147.5,147.32,147.44,58871.0,144.7753,144.9522,144.7753,144.8932,58871.0
2024-05-13 12:10:00,147.47,147.47,147.33,147.41,35083.0,144.9227,144.9227,144.7851,144.8637,35083.0
2024-05-13 12:15:00,147.41,147.5,147.35,147.44,23078.0,144.8637,144.9522,144.8048,144.8932,23078.0
2024-05-13 12:20:00,147.42,147.5,147.35,147.36,28122.0,144.8736,144.9522,144.8048,144.8146,28122.0
2024-05-13 12:25:00,147.39,147.47,147.35,147.4,22902.0,144.8441,144.9227,144.8048,144.8539,22902.0
2024-05-13 12:30:00,147.42,147.56,147.42,147.48,20770.0,144.8736,145.0111,144.8736,144.9325,20770.0
2024-05-13 12:35:00,147.49,147.5,147.31,147.35,19409.0,144.9424,144.9522,144.7655,144.8048,19409.0
2024-05-13 12:40:00,147.35,147.43,147.15,147.17,25112.0,144.8048,144.8834,144.6082,144.6279,25112.0
2024-05-13 12:45:00,147.18,147.25,147.1,147.12,26022.0,144.6377,144.7065,144.5591,144.5787,26022.0
2024-05-13 12:50:00,147.11,147.21,147.07,147.14,20857.0,144.5689,144.6672,144.5296,144.5984,20857.0
2024-05-13 12:55:00,147.16,147.24,147.12,147.21,18946.0,144.6181,144.6967,144.5787,144.6672,18946.0
2024-05-13 13:00:00,147.2,147.33,147.11,147.17,25264.0,144.6574,144.7851,144.5689,144.6279,25264.0
2024-05-13 13:05:00,147.16,147.18,146.83,146.91,33405.0,144.6181,144.6377,144.2938,144.3724,33405.0
2024-05-13 13:10:00,146.91,147.16,146.74,147.14,35049.0,144.3724,144.6181,144.2053,144.5984,35049.0
2024-05-13 13:15:00,147.15,147.35,147.1,147.31,32819.0,144.6082,144.8048,144.5591,144.7655,32819.0
2024-05-13 13:20:00,147.35,147.4,147.29,147.33,22112.0,144.8048,144.8539,144.7458,144.7851,22112.0
2024-05-13 13:25:00,147.31,147.34,147.21,147.26,19303.0,144.7655,144.7949,144.6672,144.7163,19303.0
2024-05-13 13:30:00,147.25,147.26,147.07,147.1,16732.0,144.7065,144.7163,144.5296,144.5591,16732.0
2024-05-13 13:35:00,147.09,147.11,146.99,147.0,23189.0,144.5493,144.5689,144.451,144.4608,23189.0
2024-05-13 13:40:00,147.01,147.15,146.98,147.03,21454.0,144.4706,144.6082,144.4412,144.4903,21454.0
2024-05-13 13:45:00,147.03,147.16,147.02,147.05,21109.0,144.4903,144.6181,144.4805,144.51,21109.0
2024-05-13 13:50:00,147.05,147.13,146.97,147.06,23106.0,144.51,144.5886,144.4313,144.5198,23106.0
2024-05-13 13:55:00,147.06,147.11,146.98,147.06,22624.0,144.5198,144.5689,144.4412,144.5198,22624.0
2024-05-13 14:00:00,147.06,147.09,146.91,147.01,32177.0,144.5198,144.5493,144.3724,144.4706,32177.0
2024-05-13 14:05:00,147.01,147.05,146.96,147.05,20034.0,144.4706,144.51,144.4215,144.51,20034.0
2024-05-13 14:10:00,147.05,147.06,147.0,147.03,15794.0,144.51,144.5198,144.4608,144.4903,15794.0
2024-05-13 14:15:00,147.03,147.14,147.02,147.12,24144.0,144.4903,144.5984,144.4805,144.5787,24144.0
2024-05-13 14:20:00,147.13,147.18,147.01,147.15,25257.0,144.5886,144.6377,144.4706,144.6082,25257.0
2024-05-13 14:25:00,147.13,147.17,147.02,147.04,17850.0,144.5886,144.6279,144.4805,144.5001,17850.0
2024-05-13 14:30:00,147.04,147.08,146.95,147.06,31992.0,144.5001,144.5394,144.4117,144.5198,31992.0
2024-05-13 14:35:00,147.06,147.17,147.04,147.17,18824.0,144.5198,144.6279,144.5001,144.6279,18824.0
2024-05-13 14:40:00,147.15,147.19,147.1,147.14,20239.0,144.6082,144.6475,144.5591,144.5984,20239.0
2024-05-13 14:45:00,147.13,147.14,147.07,147.1,31808.0,144.5886,144.5984,144.5296,144.5591,31808.0
2024-05-13 14:50:00,147.09,147.13,147.04,147.09,19376.0,144.5493,144.5886,144.5001,144.5493,19376.0
2024-05-13 14:55:00,147.08,147.17,147.05,147.12,30968.0,144.5394,144.6279,144.51,144.5787,30968.0
2024-05-13 15:00:00,147.11,147.15,147.01,147.15,33843.0,144.5689,144.6082,144.4706,144.6082,33843.0
2024-05-13 15:05:00,147.14,147.23,147.01,147.03,46456.0,144.5984,144.6868,144.4706,144.4903,46456.0
2024-05-13 15:10:00,147.02,147.09,146.98,147.04,33072.0,144.4805,144.5493,144.4412,144.5001,33072.0
2024-05-13 15:15:00,147.03,147.07,146.9,146.93,45811.0,144.4903,144.5296,144.3625,144.392,45811.0
2024-05-13 15:20:00,146.93,146.97,146.78,146.79,48392.0,144.392,144.4313,144.2446,144.2544,48392.0
2024-05-13 15:25:00,146.78,146.92,146.76,146.89,49702.0,144.2446,144.3822,144.225,144.3527,49702.0
2024-05-13 15:30:00,146.89,146.91,146.83,146.84,44463.0,144.3527,144.3724,144.2938,144.3036,44463.0
2024-05-13 15:35:00,146.84,146.87,146.72,146.8,54374.0,144.3036,144.3331,144.1857,144.2643,54374.0
2024-05-13 15:40:00,146.81,146.85,146.68,146.81,83609.0,144.2741,144.3134,144.1463,144.2741,83609.0
2024-05-13 15:45:00,146.81,146.81,146.57,146.58,147067.0,144.2741,144.2741,144.0382,144.0481,147067.0
2024-05-13 15:50:00,146.57,146.65,146.36,146.5,193304.0,144.0382,144.1169,143.8319,143.9695,193304.0
2024-05-13 15:55:00,146.51,146.63,146.3,146.41,339980.0,143.9793,144.0972,143.7729,143.881,339980.0
2024-05-14 09:30:00,146.49,147.05,146.25,146.78,288835.0,143.9596,144.51,143.7238,144.2446,288835.0
2024-05-14 09:35:00,146.73,147.29,146.65,147.06,120018.0,144.1955,144.7458,144.1169,144.5198,120018.0
2024-05-14 09:40:00,147.08,147.74,146.87,147.51,160353.0,144.5394,145.188,144.3331,144.962,160353.0
2024-05-14 09:45:00,147.52,148.01,147.49,147.93,178719.0,144.9718,145.4534,144.9424,145.3748,178719.0
2024-05-14 09:50:00,147.9,148.58,147.85,148.33,380288.0,145.3453,146.0135,145.2961,145.7678,380288.0
2024-05-14 09:55:00,148.36,148.45,148.06,148.1,195338.0,145.7973,145.8858,145.5025,145.5418,195338.0
2024-05-14 10:00:00,148.11,148.49,148.05,148.13,164839.0,145.5516,145.9251,145.4927,145.5713,164839.0
2024-05-14 10:05:00,148.08,148.44,147.93,148.39,118388.0,145.5222,145.8759,145.3748,145.8268,118388.0
2024-05-14 10:10:00,148.4,149.15,148.35,149.09,256551.0,145.8366,146.5737,145.7875,146.5147,256551.0
2024-05-14 10:15:00,149.1,149.41,148.8,149.01,208041.0,146.5245,146.8292,146.2297,146.4361,208041.0
2024-05-14 10:20:00,149.03,149.73,149.01,149.72,140532.0,146.4558,147.1437,146.4361,147.1338,140532.0
2024-05-14 10:25:00,149.73,150.36,149.73,150.17,329186.0,147.1437,147.7628,147.1437,147.5761,329186.0
2024-05-14 10:30:00,150.18,150.39,150.03,150.15,159649.0,147.5859,147.7923,147.4385,147.5564,159649.0
2024-05-14 10:35:00,150.17,150.17,149.2,149.3,224747.0,147.5761,147.5761,146.6228,146.7211,224747.0
2024-05-14 10:40:00,149.28,149.73,149.03,149.5,117638.0,146.7014,147.1437,146.4558,146.9176,117638.0
2024-05-14 10:45:00,149.48,149.52,149.21,149.35,71966.0,146.898,146.9373,146.6326,146.7702,71966.0
2024-05-14 10:50:00,149.34,149.61,149.32,149.44,94336.0,146.7604,147.0257,146.7407,146.8587,94336.0
2024-05-14 10:55:00,149.44,149.74,149.39,149.62,90013.0,146.8587,147.1535,146.8095,147.0356,90013.0
2024-05-14 11:00:00,149.63,149.97,149.56,149.93,118281.0,147.0454,147.3795,146.9766,147.3402,118281.0
2024-05-14 11:05:00,149.93,149.94,149.67,149.91,68679.0,147.3402,147.35,147.0847,147.3206,68679.0
2024-05-14 11:10:00,149.92,149.99,149.8,149.93,71046.0,147.3304,147.3992,147.2125,147.3402,71046.0
2024-05-14 11:15:00,149.92,150.14,149.88,150.1,89920.0,147.3304,147.5466,147.2911,147.5073,89920.0
2024-05-14 11:20:00,150.1,150.4,150.09,150.34,195719.0,147.5073,147.8021,147.4974,147.7431,195719.0
2024-05-14 11:25:00,150.36,150.51,150.05,150.48,155059.0,147.7628,147.9102,147.4581,147.8807,155059.0
2024-05-14 11:30:00,150.47,150.51,150.04,150.25,156215.0,147.8709,147.9102,147.4483,147.6547,156215.0
2024-05-14 11:35:00,150.25,150.37,150.12,150.21,62395.0,147.6547,147.7726,147.5269,147.6154,62395.0
2024-05-14 11:40:00,150.21,150.25,150.04,150.13,49067.0,147.6154,147.6547,147.4483,147.5368,49067.0
2024-05-14 11:45:00,150.17,150.19,149.81,149.98,78639.0,147.5761,147.5957,147.2223,147.3893,78639.0
2024-05-14 11:50:00,149.95,150.16,149.94,150.12,73042.0,147.3599,147.5662,147.35,147.5269,73042.0
2024-05-14 11:55:00,150.11,150.26,150.08,150.26,32740.0,147.5171,147.6645,147.4876,147.6645,32740.0
2024-05-14 12:00:00,150.26,150.39,150.16,150.31,88591.0,147.6645,147.7923,147.5662,147.7136,88591.0
2024-05-14 12:05:00,150.31,150.9,150.3,150.83,200441.0,147.7136,148.2935,147.7038,148.2247,200441.0
2024-05-14 12:10:00,150.84,151.22,150.83,151.2,234805.0,148.2345,148.6079,148.2247,148.5883,234805.0
2024-05-14 12:15:00,151.22,151.24,151.0,151.02,118996.0,148.6079,148.6276,148.3917,148.4114,118996.0
2024-05-14 12:20:00,151.02,151.1,150.65,150.65,159715.0,148.4114,148.49,148.0478,148.0478,159715.0
2024-05-14 12:25:00,150.63,150.79,150.41,150.5,81595.0,148.0281,148.1854,147.8119,147.9004,81595.0
2024-05-14 12:30:00,150.5,150.53,150.24,150.28,78967.0,147.9004,147.9298,147.6449,147.6842,78967.0
2024-05-14 12:35:00,150.3,150.42,150.1,150.13,76976.0,147.7038,147.8217,147.5073,147.5368,76976.0
2024-05-14 12:40:00,150.1,150.18,149.96,150.01,113044.0,147.5073,147.5859,147.3697,147.4188,113044.0
2024-05-14 12:45:00,150.03,150.12,149.94,150.05,44381.0,147.4385,147.5269,147.35,147.4581,44381.0
2024-05-14 12:50:00,150.04,150.23,150.03,150.18,62189.0,147.4483,147.635,147.4385,147.5859,62189.0
2024-05-14 12:55:00,150.24,150.26,150.14,150.26,40424.0,147.6449,147.6645,147.5466,147.6645,40424.0
2024-05-14 13:00:00,150.26,150.33,150.09,150.26,47817.0,147.6645,147.7333,147.4974,147.6645,47817.0
2024-05-14 13:05:00,150.26,150.26,150.06,150.19,35384.0,147.6645,147.6645,147.468,147.5957,35384.0
2024-05-14 13:10:00,150.2,150.39,150.14,150.26,32740.0,147.6055,147.7923,147.5466,147.6645,32740.0
2024-05-14 13:15:00,150.27,150.31,150.13,150.2,28534.0,147.6743,147.7136,147.5368,147.6055,28534.0
2024-05-14 13:20:00,150.19,150.32,150.12,150.27,26655.0,147.5957,147.7235,147.5269,147.6743,26655.0
2024-05-14 13:25:00,150.27,150.47,150.25,150.45,38557.0,147.6743,147.8709,147.6547,147.8512,38557.0
2024-05-14 13:30:00,150.45,150.54,150.41,150.49,26712.0,147.8512,147.9397,147.8119,147.8905,26712.0
2024-05-14 13:35:00,150.48,150.52,150.32,150.34,43355.0,147.8807,147.92,147.7235,147.7431,43355.0
2024-05-14 13:40:00,150.36,150.53,150.35,150.49,31791.0,147.7628,147.9298,147.753,147.8905,31791.0
2024-05-14 13:45:00,150.49,150.61,150.43,150.5,38303.0,147.8905,148.0085,147.8316,147.9004,38303.0
2024-05-14 13:50:00,150.52,150.54,150.36,150.47,38367.0,147.92,147.9397,147.7628,147.8709,38367.0
2024-05-14 13:55:00,150.43,150.49,150.34,150.4,30010.0,147.8316,147.8905,147.7431,147.8021,30010.0
2024-05-14 14:00:00,150.41,150.68,150.39,150.61,40706.0,147.8119,148.0773,147.7923,148.0085,40706.0
2024-05-14 14:05:00,150.61,150.84,150.61,150.78,69516.0,148.0085,148.2345,148.0085,148.1755,69516.0
2024-05-14 14:10:00,150.78,151.1,150.72,151.08,80382.0,148.1755,148.49,148.1166,148.4703,80382.0
2024-05-14 14:15:00,151.09,151.15,150.94,150.99,52034.0,148.4802,148.5391,148.3328,148.3819,52034.0
2024-05-14 14:20:00,150.99,151.01,150.72,150.83,55506.0,148.3819,148.4016,148.1166,148.2247,55506.0
2024-05-14 14:25:00,150.83,150.95,150.8,150.95,71178.0,148.2247,148.3426,148.1952,148.3426,71178.0
2024-05-14 14:30:00,150.94,150.97,150.79,150.93,42789.0,148.3328,148.3622,148.1854,148.3229,42789.0
2024-05-14 14:35:00,150.96,151.08,150.91,151.05,45838.0,148.3524,148.4703,148.3033,148.4409,45838.0
2024-05-14 14:40:00,151.06,151.15,151.0,151.06,63858.0,148.4507,148.5391,148.3917,148.4507,63858.0
2024-05-14 14:45:00,151.06,151.15,151.04,151.09,31916.0,148.4507,148.5391,148.431,148.4802,31916.0
2024-05-14 14:50:00,151.1,151.1,151.02,151.05,25592.0,148.49,148.49,148.4114,148.4409,25592.0
2024-05-14 14:55:00,151.06,151.22,151.04,151.18,56908.0,148.4507,148.6079,148.431,148.5686,56908.0
2024-05-14 15:00:00,151.18,151.47,151.16,151.41,77930.0,148.5686,148.8536,148.549,148.7946,77930.0
2024-05-14 15:05:00,151.44,151.44,151.21,151.28,64512.0,148.8241,148.8241,148.5981,148.6669,64512.0
2024-05-14 15:10:00,151.3,151.42,151.22,151.26,98163.0,148.6865,148.8045,148.6079,148.6472,98163.0
2024-05-14 15:15:00,151.27,151.4,151.16,151.34,62897.0,148.6571,148.7848,148.549,148.7258,62897.0
2024-05-14 15:20:00,151.35,151.4,151.24,151.26,75131.0,148.7357,148.7848,148.6276,148.6472,75131.0
2024-05-14 15:25:00,151.24,151.37,151.2,151.34,55003.0,148.6276,148.7553,148.5883,148.7258,55003.0
2024-05-14 15:30:00,151.34,151.43,151.28,151.33,71876.0,148.7258,148.8143,148.6669,148.716,71876.0
2024-05-14 15:35:00,151.33,151.65,151.28,151.63,151758.0,148.716,149.0305,148.6669,149.0108,151758.0
2024-05-14 15:40:00,151.62,151.73,151.5,151.5,130047.0,149.001,149.1091,148.8831,148.8831,130047.0
2024-05-14 15:45:00,151.49,151.58,151.37,151.39,156754.0,148.8733,148.9617,148.7553,148.775,156754.0
2024-05-14 15:50:00,151.4,151.58,151.32,151.58,222478.0,148.7848,148.9617,148.7062,148.9617,222478.0
2024-05-14 15:55:00,151.58,152.01,151.57,151.94,808920.0,148.9617,149.3843,148.9519,149.3155,808920.0
2024-05-15 09:30:00,153.36,154.19,152.73,154.08,734893.0,150.711,151.5266,150.0918,151.4185,734893.0
2024-05-15 09:35:00,154.11,154.76,153.83,153.84,294122.0,151.448,152.0868,151.1728,151.1827,294122.0
2024-05-15 09:40:00,153.89,154.14,153.44,153.67,156176.0,151.2318,151.4775,150.7896,151.0156,156176.0
2024-05-15 09:45:00,153.67,154.19,153.51,153.58,252989.0,151.0156,151.5266,150.8584,150.9272,252989.0
2024-05-15 09:50:00,153.58,154.11,153.42,154.1,172555.0,150.9272,151.448,150.7699,151.4382,172555.0
2024-05-15 09:55:00,154.07,154.75,153.9,154.67,204104.0,151.4087,152.0769,151.2416,151.9983,204104.0
2024-05-15 10:00:00,154.7,155.28,154.59,154.9,321373.0,152.0278,152.5978,151.9197,152.2244,321373.0
2024-05-15 10:05:00,154.89,155.55,154.8,154.88,334583.0,152.2145,152.8631,152.1261,152.2047,334583.0
2024-05-15 10:10:00,154.86,155.0,154.41,154.78,160823.0,152.185,152.3226,151.7428,152.1064,160823.0
2024-05-15 10:15:00,154.78,154.98,154.51,154.52,134467.0,152.1064,152.303,151.8411,151.8509,134467.0
2024-05-15 10:20:00,154.55,154.73,154.19,154.61,123457.0,151.8804,152.0573,151.5266,151.9394,123457.0
2024-05-15 10:25:00,154.59,154.63,153.88,154.2,213229.0,151.9197,151.959,151.222,151.5364,213229.0
2024-05-15 10:30:00,154.23,154.5,154.0,154.5,113357.0,151.5659,151.8313,151.3399,151.8313,113357.0
2024-05-15 10:35:00,154.5,154.76,154.33,154.57,124884.0,151.8313,152.0868,151.6642,151.9001,124884.0
2024-05-15 10:40:00,154.58,154.73,154.39,154.55,159404.0,151.9099,152.0573,151.7232,151.8804,159404.0
2024-05-15 10:45:00,154.52,155.06,154.5,155.03,127577.0,151.8509,152.3816,151.8313,152.3521,127577.0
2024-05-15 10:50:00,155.03,155.04,154.77,154.86,96805.0,152.3521,152.3619,152.0966,152.185,96805.0
2024-05-15 10:55:00,154.84,154.91,154.72,154.88,89157.0,152.1654,152.2342,152.0475,152.2047,89157.0
2024-05-15 11:00:00,154.89,154.91,154.51,154.72,153962.0,152.2145,152.2342,151.8411,152.0475,153962.0
2024-05-15 11:05:00,154.71,155.05,154.48,155.0,142740.0,152.0376,152.3718,151.8116,152.3226,142740.0
2024-05-15 11:10:00,154.98,155.04,154.82,155.02,105533.0,152.303,152.3619,152.1457,152.3423,105533.0
2024-05-15 11:15:00,155.01,155.16,154.64,154.79,104708.0,152.3325,152.4799,151.9688,152.1163,104708.0
2024-05-15 11:20:00,154.8,154.99,154.64,154.7,141374.0,152.1261,152.3128,151.9688,152.0278,141374.0
2024-05-15 11:25:00,154.7,154.74,154.47,154.65,167111.0,152.0278,152.0671,151.8018,151.9787,167111.0
2024-05-15 11:30:00,154.65,155.1,154.61,155.07,128572.0,151.9787,152.4209,151.9394,152.3914,128572.0
2024-05-15 11:35:00,155.06,155.15,154.85,155.05,139416.0,152.3816,152.47,152.1752,152.3718,139416.0
2024-05-15 11:40:00,155.06,155.06,154.75,154.83,65066.0,152.3816,152.3816,152.0769,152.1556,65066.0
2024-05-15 11:45:00,154.8,154.95,154.68,154.95,45405.0,152.1261,152.2735,152.0082,152.2735,45405.0
2024-05-15 11:50:00,154.94,155.04,154.83,154.91,36801.0,152.2637,152.3619,152.1556,152.2342,36801.0
2024-05-15 11:55:00,154.89,154.94,154.63,154.65,86071.0,152.2145,152.2637,151.959,151.9787,86071.0
2024-05-15 12:00:00,154.67,154.72,154.5,154.71,57549.0,151.9983,152.0475,151.8313,152.0376,57549.0
2024-05-15 12:05:00,154.68,154.78,154.65,154.75,38127.0,152.0082,152.1064,151.9787,152.0769,38127.0
2024-05-15 12:10:00,154.74,154.83,154.65,154.78,65517.0,152.0671,152.1556,151.9787,152.1064,65517.0
2024-05-15 12:15:00,154.78,154.88,154.71,154.83,37788.0,152.1064,152.2047,152.0376,152.1556,37788.0
2024-05-15 12:20:00,154.83,154.85,154.64,154.75,46056.0,152.1556,152.1752,151.9688,152.0769,46056.0
2024-05-15 12:25:00,154.74,154.89,154.73,154.85,40900.0,152.0671,152.2145,152.0573,152.1752,40900.0
2024-05-15 12:30:00,154.87,155.06,154.83,154.92,60051.0,152.1949,152.3816,152.1556,152.244,60051.0
2024-05-15 12:35:00,154.89,154.99,154.86,154.91,33852.0,152.2145,152.3128,152.185,152.2342,33852.0
2024-05-15 12:40:00,154.91,155.05,154.9,154.94,46647.0,152.2342,152.3718,152.2244,152.2637,46647.0
2024-05-15 12:45:00,154.94,155.11,154.89,155.04,57216.0,152.2637,152.4307,152.2145,152.3619,57216.0
2024-05-15 12:50:00,155.05,155.29,154.99,155.22,103205.0,152.3718,152.6076,152.3128,152.5388,103205.0
2024-05-15 12:55:00,155.22,155.65,155.2,155.63,131449.0,152.5388,152.9614,152.5192,152.9417,131449.0
2024-05-15 13:00:00,155.65,155.87,155.48,155.48,127822.0,152.9614,153.1776,152.7943,152.7943,127822.0
2024-05-15 13:05:00,155.51,155.52,155.37,155.44,97784.0,152.8238,152.8336,152.6862,152.755,97784.0
2024-05-15 13:10:00,155.44,155.55,155.39,155.47,64574.0,152.755,152.8631,152.7059,152.7845,64574.0
2024-05-15 13:15:00,155.47,155.49,155.06,155.09,97372.0,152.7845,152.8042,152.3816,152.4111,97372.0
2024-05-15 13:20:00,155.11,155.31,155.11,155.26,30902.0,152.4307,152.6273,152.4307,152.5781,30902.0
2024-05-15 13:25:00,155.25,155.51,155.2,155.43,36837.0,152.5683,152.8238,152.5192,152.7452,36837.0
2024-05-15 13:30:00,155.41,155.66,155.37,155.59,54265.0,152.7255,152.9712,152.6862,152.9024,54265.0
2024-05-15 13:35:00,155.6,155.7,155.54,155.7,45491.0,152.9123,153.0105,152.8533,153.0105,45491.0
2024-05-15 13:40:00,155.68,155.73,155.6,155.69,30338.0,152.9909,153.04,152.9123,153.0007,30338.0
2024-05-15 13:45:00,155.71,155.78,155.63,155.65,39669.0,153.0204,153.0892,152.9417,152.9614,39669.0
2024-05-15 13:50:00,155.65,155.76,155.64,155.73,34931.0,152.9614,153.0695,152.9516,153.04,34931.0
2024-05-15 13:55:00,155.73,155.84,155.73,155.77,58589.0,153.04,153.1481,153.04,153.0793,58589.0
2024-05-15 14:00:00,155.76,155.93,155.65,155.92,64725.0,153.0695,153.2366,152.9614,153.2267,64725.0
2024-05-15 14:05:00,155.92,156.0,155.86,155.87,107286.0,153.2267,153.3054,153.1678,153.1776,107286.0
2024-05-15 14:10:00,155.87,155.93,155.68,155.73,77254.0,153.1776,153.2366,152.9909,153.04,77254.0
2024-05-15 14:15:00,155.73,155.78,155.56,155.71,47137.0,153.04,153.0892,152.873,153.0204,47137.0
2024-05-15 14:20:00,155.7,155.71,155.42,155.53,48045.0,153.0105,153.0204,152.7354,152.8435,48045.0
2024-05-15 14:25:00,155.52,155.68,155.44,155.55,41874.0,152.8336,152.9909,152.755,152.8631,41874.0
2024-05-15 14:30:00,155.56,155.61,155.42,155.52,51964.0,152.873,152.9221,152.7354,152.8336,51964.0
2024-05-15 14:35:00,155.51,155.72,155.41,155.65,47733.0,152.8238,153.0302,152.7255,152.9614,47733.0
2024-05-15 14:40:00,155.66,155.72,155.55,155.6,33359.0,152.9712,153.0302,152.8631,152.9123,33359.0
2024-05-15 14:45:00,155.58,155.64,155.39,155.49,47142.0,152.8926,152.9516,152.7059,152.8042,47142.0
2024-05-15 14:50:00,155.49,155.6,155.44,155.58,32647.0,152.8042,152.9123,152.755,152.8926,32647.0
2024-05-15 14:55:00,155.57,155.67,155.56,155.62,43444.0,152.8828,152.9811,152.873,152.9319,43444.0
2024-05-15 15:00:00,155.61,155.61,155.47,155.54,46889.0,152.9221,152.9221,152.7845,152.8533,46889.0
2024-05-15 15:05:00,155.54,155.58,155.29,155.3,64676.0,152.8533,152.8926,152.6076,152.6174,64676.0
2024-05-15 15:10:00,155.31,155.49,155.26,155.36,89499.0,152.6273,152.8042,152.5781,152.6764,89499.0
2024-05-15 15:15:00,155.36,155.53,155.34,155.43,73131.0,152.6764,152.8435,152.6568,152.7452,73131.0
2024-05-15 15:20:00,155.42,155.63,155.31,155.63,73578.0,152.7354,152.9417,152.6273,152.9417,73578.0
2024-05-15 15:25:00,155.62,155.74,155.49,155.68,106902.0,152.9319,153.0498,152.8042,152.9909,106902.0
2024-05-15 15:30:00,155.68,155.77,155.57,155.76,104572.0,152.9909,153.0793,152.8828,153.0695,104572.0
2024-05-15 15:35:00,155.75,155.76,155.52,155.58,95405.0,153.0597,153.0695,152.8336,152.8926,95405.0
2024-05-15 15:40:00,155.57,155.59,155.3,155.33,106850.0,152.8828,152.9024,152.6174,152.6469,106850.0
2024-05-15 15:45:00,155.32,155.4,155.14,155.2,146379.0,152.6371,152.7157,152.4602,152.5192,146379.0
2024-05-15 15:50:00,155.21,155.21,154.81,154.86,300016.0,152.529,152.529,152.1359,152.185,300016.0
2024-05-15 15:55:00,154.87,155.77,154.78,155.55,648137.0,152.1949,153.0793,152.1064,152.8631,648137.0
2024-05-16 09:30:00,154.1,154.55,153.6,154.5,567728.0,151.4382,151.8804,150.9468,151.8313,567728.0
2024-05-16 09:35:00,154.53,154.99,153.88,154.96,173830.0,151.8607,152.3128,151.222,152.2833,173830.0
2024-05-16 09:40:00,154.97,155.06,153.73,154.04,222626.0,152.2931,152.3816,151.0746,151.3792,222626.0
2024-05-16 09:45:00,154.11,154.78,154.09,154.77,165410.0,151.448,152.1064,151.4283,152.0966,165410.0
2024-05-16 09:50:00,154.77,154.85,154.3,154.37,156971.0,152.0966,152.1752,151.6347,151.7035,156971.0
2024-05-16 09:55:00,154.44,154.79,154.44,154.63,102965.0,151.7723,152.1163,151.7723,151.959,102965.0
2024-05-16 10:00:00,154.56,154.59,154.09,154.14,130386.0,151.8902,151.9197,151.4283,151.4775,130386.0
2024-05-16 10:05:00,154.15,154.41,153.6,154.34,201359.0,151.4873,151.7428,150.9468,151.674,201359.0
2024-05-16 10:10:00,154.36,154.47,154.07,154.45,117235.0,151.6937,151.8018,151.4087,151.7821,117235.0
2024-05-16 10:15:00,154.48,154.63,154.2,154.33,86455.0,151.8116,151.959,151.5364,151.6642,86455.0
2024-05-16 10:20:00,154.33,154.64,154.28,154.54,71739.0,151.6642,151.9688,151.6151,151.8706,71739.0
2024-05-16 10:25:00,154.55,154.65,154.41,154.49,93831.0,151.8804,151.9787,151.7428,151.8214,93831.0
2024-05-16 10:30:00,154.47,154.58,154.22,154.23,96792.0,151.8018,151.9099,151.5561,151.5659,96792.0
2024-05-16 10:35:00,154.22,154.37,154.15,154.27,75386.0,151.5561,151.7035,151.4873,151.6052,75386.0
2024-05-16 10:40:00,154.25,154.48,154.1,154.39,90220.0,151.5856,151.8116,151.4382,151.7232,90220.0
2024-05-16 10:45:00,154.4,154.42,154.17,154.25,65858.0,151.733,151.7526,151.507,151.5856,65858.0
2024-05-16 10:50:00,154.27,154.39,154.11,154.33,73415.0,151.6052,151.7232,151.448,151.6642,73415.0
2024-05-16 10:55:00,154.34,154.6,154.23,154.5,102855.0,151.674,151.9295,151.5659,151.8313,102855.0
2024-05-16 11:00:00,154.51,154.65,154.25,154.4,99764.0,151.8411,151.9787,151.5856,151.733,99764.0
2024-05-16 11:05:00,154.38,154.54,154.11,154.46,109796.0,151.7133,151.8706,151.448,151.792,109796.0
2024-05-16 11:10:00,154.47,154.56,154.33,154.46,84182.0,151.8018,151.8902,151.6642,151.792,84182.0
2024-05-16 11:15:00,154.45,154.72,154.37,154.52,69242.0,151.7821,152.0475,151.7035,151.8509,69242.0
2024-05-16 11:20:00,154.52,154.53,154.33,154.4,38476.0,151.8509,151.8607,151.6642,151.733,38476.0
2024-05-16 11:25:00,154.4,154.71,154.37,154.65,71564.0,151.733,152.0376,151.7035,151.9787,71564.0
2024-05-16 11:30:00,154.62,154.79,154.58,154.73,69140.0,151.9492,152.1163,151.9099,152.0573,69140.0
2024-05-16 11:35:00,154.75,154.78,154.32,154.48,57765.0,152.0769,152.1064,151.6544,151.8116,57765.0
2024-05-16 11:40:00,154.47,154.54,154.25,154.33,74608.0,151.8018,151.8706,151.5856,151.6642,74608.0
2024-05-16 11:45:00,154.32,154.49,154.3,154.42,31649.0,151.6544,151.8214,151.6347,151.7526,31649.0
2024-05-16 11:50:00,154.39,154.49,154.34,154.48,37527.0,151.7232,151.8214,151.674,151.8116,37527.0
2024-05-16 11:55:00,154.52,154.68,154.5,154.65,30854.0,151.8509,152.0082,151.8313,151.9787,30854.0
2024-05-16 12:00:00,154.65,154.67,154.07,154.19,98760.0,151.9787,151.9983,151.4087,151.5266,98760.0
2024-05-16 12:05:00,154.17,154.26,153.98,154.14,98423.0,151.507,151.5954,151.3202,151.4775,98423.0
2024-05-16 12:10:00,154.17,154.32,154.07,154.08,47844.0,151.507,151.6544,151.4087,151.4185,47844.0
2024-05-16 12:15:00,154.08,154.08,153.86,153.91,53195.0,151.4185,151.4185,151.2023,151.2515,53195.0
2024-05-16 12:20:00,153.91,153.95,153.77,153.89,101338.0,151.2515,151.2908,151.1139,151.2318,101338.0
2024-05-16 12:25:00,153.89,154.03,153.88,153.97,40539.0,151.2318,151.3694,151.222,151.3104,40539.0
2024-05-16 12:30:00,153.97,153.98,153.67,153.76,86169.0,151.3104,151.3202,151.0156,151.104,86169.0
2024-05-16 12:35:00,153.73,153.73,153.56,153.62,56366.0,151.0746,151.0746,150.9075,150.9665,56366.0
2024-05-16 12:40:00,153.62,154.02,153.61,153.97,71785.0,150.9665,151.3596,150.9566,151.3104,71785.0
2024-05-16 12:45:00,154.03,154.16,153.98,154.04,50181.0,151.3694,151.4971,151.3202,151.3792,50181.0
2024-05-16 12:50:00,154.03,154.15,153.96,154.11,26757.0,151.3694,151.4873,151.3006,151.448,26757.0
2024-05-16 12:55:00,154.12,154.27,154.1,154.27,24893.0,151.4578,151.6052,151.4382,151.6052,24893.0
2024-05-16 13:00:00,154.27,154.39,154.17,154.35,32221.0,151.6052,151.7232,151.507,151.6839,32221.0
2024-05-16 13:05:00,154.33,154.4,154.24,154.33,36158.0,151.6642,151.733,151.5758,151.6642,36158.0
2024-05-16 13:10:00,154.33,154.39,154.22,154.37,25655.0,151.6642,151.7232,151.5561,151.7035,25655.0
2024-05-16 13:15:00,154.38,154.5,154.2,154.3,27809.0,151.7133,151.8313,151.5364,151.6347,27809.0
2024-05-16 13:20:00,154.31,154.38,153.58,153.75,59525.0,151.6445,151.7133,150.9272,151.0942,59525.0
2024-05-16 13:25:00,153.71,154.01,153.66,153.88,39930.0,151.0549,151.3497,151.0058,151.222,39930.0
2024-05-16 13:30:00,153.93,154.05,153.88,154.02,27469.0,151.2711,151.389,151.222,151.3596,27469.0
2024-05-16 13:35:00,154.0,154.01,153.74,153.78,33668.0,151.3399,151.3497,151.0844,151.1237,33668.0
2024-05-16 13:40:00,153.78,153.94,153.74,153.87,30884.0,151.1237,151.2809,151.0844,151.2121,30884.0
2024-05-16 13:45:00,153.86,153.89,153.62,153.75,63754.0,151.2023,151.2318,150.9665,151.0942,63754.0
2024-05-16 13:50:00,153.75,153.86,153.62,153.81,54282.0,151.0942,151.2023,150.9665,151.1532,54282.0
2024-05-16 13:55:00,153.8,153.83,153.66,153.7,51441.0,151.1434,151.1728,151.0058,151.0451,51441.0
2024-05-16 14:00:00,153.68,153.76,153.42,153.45,46275.0,151.0254,151.104,150.7699,150.7994,46275.0
2024-05-16 14:05:00,153.43,153.5,153.31,153.35,102615.0,150.7797,150.8485,150.6618,150.7011,102615.0
2024-05-16 14:10:00,153.39,153.46,152.95,152.97,160670.0,150.7404,150.8092,150.308,150.3277,160670.0
2024-05-16 14:15:00,152.95,153.28,152.95,153.19,60362.0,150.308,150.6323,150.308,150.5439,60362.0
2024-05-16 14:20:00,153.18,153.31,153.12,153.22,51309.0,150.5341,150.6618,150.4751,150.5734,51309.0
2024-05-16 14:25:00,153.22,153.23,153.01,153.06,50021.0,150.5734,150.5832,150.367,150.4161,50021.0
2024-05-16 14:30:00,153.06,153.21,153.05,153.15,42362.0,150.4161,150.5635,150.4063,150.5046,42362.0
2024-05-16 14:35:00,153.13,153.28,153.12,153.17,42250.0,150.4849,150.6323,150.4751,150.5242,42250.0
2024-05-16 14:40:00,153.18,153.32,153.11,153.3,84716.0,150.5341,150.6716,150.4653,150.652,84716.0
2024-05-16 14:45:00,153.29,153.33,153.13,153.17,47407.0,150.6422,150.6815,150.4849,150.5242,47407.0
2024-05-16 14:50:00,153.18,153.19,153.04,153.12,47227.0,150.5341,150.5439,150.3965,150.4751,47227.0
2024-05-16 14:55:00,153.12,153.16,153.05,153.12,43575.0,150.4751,150.5144,150.4063,150.4751,43575.0
2024-05-16 15:00:00,153.13,153.15,152.95,153.08,105269.0,150.4849,150.5046,150.308,150.4358,105269.0
2024-05-16 15:05:00,153.09,153.17,153.03,153.12,82572.0,150.4456,150.5242,150.3867,150.4751,82572.0
2024-05-16 15:10:00,153.11,153.12,152.94,152.95,77418.0,150.4653,150.4751,150.2982,150.308,77418.0
2024-05-16 15:15:00,152.94,153.17,152.85,152.9,86900.0,150.2982,150.5242,150.2098,150.2589,86900.0
2024-05-16 15:20:00,152.9,153.08,152.85,153.03,104500.0,150.2589,150.4358,150.2098,150.3867,104500.0
2024-05-16 15:25:00,153.03,153.19,153.01,153.1,125863.0,150.3867,150.5439,150.367,150.4554,125863.0
2024-05-16 15:30:00,153.09,153.24,152.94,153.06,118500.0,150.4456,150.593,150.2982,150.4161,118500.0
2024-05-16 15:35:00,153.06,153.22,152.7,152.84,160417.0,150.4161,150.5734,150.0624,150.1999,160417.0
2024-05-16 15:40:00,152.86,152.93,152.67,152.69,112930.0,150.2196,150.2884,150.0329,150.0525,112930.0
2024-05-16 15:45:00,152.69,152.81,152.52,152.53,152129.0,150.0525,150.1705,149.8855,149.8953,152129.0
2024-05-16 15:50:00,152.53,152.75,152.52,152.67,277538.0,149.8953,150.1115,149.8855,150.0329,277538.0
2024-05-16 15:55:00,152.67,152.67,152.21,152.22,543256.0,150.0329,150.0329,149.5808,149.5906,543256.0
2024-05-17 09:30:00,153.43,154.0,152.85,153.09,347048.0,150.7797,151.3399,150.2098,150.4456,347048.0
2024-05-17 09:35:00,153.09,153.73,153.05,153.51,130943.0,150.4456,151.0746,150.4063,150.8584,130943.0
2024-05-17 09:40:00,153.49,153.5,153.13,153.2,113526.0,150.8387,150.8485,150.4849,150.5537,113526.0
2024-05-17 09:45:00,153.21,153.41,152.81,153.26,99381.0,150.5635,150.7601,150.1705,150.6127,99381.0
2024-05-17 09:50:00,153.24,153.31,152.78,152.82,56036.0,150.593,150.6618,150.141,150.1803,56036.0
2024-05-17 09:55:00,152.88,152.91,152.26,152.89,139638.0,150.2392,150.2687,149.63,150.2491,139638.0
2024-05-17 10:00:00,152.89,153.13,152.51,152.99,63858.0,150.2491,150.4849,149.8756,150.3473,63858.0
2024-05-17 10:05:00,153.0,153.06,152.67,152.93,55193.0,150.3572,150.4161,150.0329,150.2884,55193.0
2024-05-17 10:10:00,152.95,153.19,152.62,153.11,55945.0,150.308,150.5439,149.9837,150.4653,55945.0
2024-05-17 10:15:00,153.11,153.15,152.81,152.92,63220.0,150.4653,150.5046,150.1705,150.2786,63220.0
2024-05-17 10:20:00,152.95,153.28,152.93,153.24,114750.0,150.308,150.6323,150.2884,150.593,114750.0
2024-05-17 10:25:00,153.25,153.43,153.08,153.41,123083.0,150.6029,150.7797,150.4358,150.7601,123083.0
2024-05-17 10:30:00,153.4,153.44,153.27,153.41,65466.0,150.7503,150.7896,150.6225,150.7601,65466.0
2024-05-17 10:35:00,153.41,153.45,153.19,153.26,59839.0,150.7601,150.7994,150.5439,150.6127,59839.0
2024-05-17 10:40:00,153.25,153.4,153.23,153.37,80788.0,150.6029,150.7503,150.5832,150.7208,80788.0
2024-05-17 10:45:00,153.36,153.4,153.09,153.1,47646.0,150.711,150.7503,150.4456,150.4554,47646.0
2024-05-17 10:50:00,153.11,153.16,152.79,152.89,77119.0,150.4653,150.5144,150.1508,150.2491,77119.0
2024-05-17 10:55:00,152.9,152.91,152.46,152.5,68757.0,150.2589,150.2687,149.8265,149.8658,68757.0
2024-05-17 11:00:00,152.48,152.51,152.12,152.15,94408.0,149.8462,149.8756,149.4924,149.5219,94408.0
2024-05-17 11:05:00,152.15,152.4,152.07,152.23,110993.0,149.5219,149.7675,149.4432,149.6005,110993.0
2024-05-17 11:10:00,152.24,152.38,152.13,152.37,84060.0,149.6103,149.7479,149.5022,149.7381,84060.0
2024-05-17 11:15:00,152.37,152.37,152.19,152.28,53034.0,149.7381,149.7381,149.5612,149.6496,53034.0
2024-05-17 11:20:00,152.3,152.37,152.11,152.21,77418.0,149.6693,149.7381,149.4825,149.5808,77418.0
2024-05-17 11:25:00,152.22,152.3,152.02,152.25,75873.0,149.5906,149.6693,149.3941,149.6201,75873.0
2024-05-17 11:30:00,152.24,152.35,152.12,152.15,67965.0,149.6103,149.7184,149.4924,149.5219,67965.0
2024-05-17 11:35:00,152.19,152.2,152.02,152.02,31257.0,149.5612,149.571,149.3941,149.3941,31257.0
2024-05-17 11:40:00,152.03,152.06,151.86,151.96,71163.0,149.4039,149.4334,149.2369,149.3351,71163.0
2024-05-17 11:45:00,151.97,152.14,151.86,151.88,90972.0,149.345,149.512,149.2369,149.2565,90972.0
2024-05-17 11:50:00,151.9,152.23,151.82,152.22,129318.0,149.2762,149.6005,149.1976,149.5906,129318.0
2024-05-17 11:55:00,152.22,152.22,152.11,152.19,23997.0,149.5906,149.5906,149.4825,149.5612,23997.0
2024-05-17 12:00:00,152.17,152.19,152.06,152.06,38955.0,149.5415,149.5612,149.4334,149.4334,38955.0
2024-05-17 12:05:00,152.06,152.06,151.86,151.88,34679.0,149.4334,149.4334,149.2369,149.2565,34679.0
2024-05-17 12:10:00,151.87,151.97,151.72,151.93,51416.0,149.2467,149.345,149.0993,149.3057,51416.0
2024-05-17 12:15:00,151.93,152.14,151.93,152.08,58512.0,149.3057,149.512,149.3057,149.4531,58512.0
2024-05-17 12:20:00,152.08,152.1,151.92,152.02,29600.0,149.4531,149.4727,149.2958,149.3941,29600.0
2024-05-17 12:25:00,152.02,152.04,151.91,152.01,20307.0,149.3941,149.4138,149.286,149.3843,20307.0
2024-05-17 12:30:00,152.0,152.04,151.83,151.94,26818.0,149.3744,149.4138,149.2074,149.3155,26818.0
2024-05-17 12:35:00,151.94,152.04,151.94,151.98,20948.0,149.3155,149.4138,149.3155,149.3548,20948.0
2024-05-17 12:40:00,151.99,151.99,151.84,151.85,31587.0,149.3646,149.3646,149.2172,149.227,31587.0
2024-05-17 12:45:00,151.87,151.88,151.73,151.86,46320.0,149.2467,149.2565,149.1091,149.2369,46320.0
2024-05-17 12:50:00,151.87,151.9,151.8,151.86,34877.0,149.2467,149.2762,149.1779,149.2369,34877.0
2024-05-17 12:55:00,151.85,152.1,151.83,152.08,61737.0,149.227,149.4727,149.2074,149.4531,61737.0
2024-05-17 13:00:00,152.07,152.24,152.02,152.19,53472.0,149.4432,149.6103,149.3941,149.5612,53472.0
2024-05-17 13:05:00,152.2,152.24,151.99,152.05,41948.0,149.571,149.6103,149.3646,149.4236,41948.0
2024-05-17 13:10:00,152.04,152.06,151.94,151.99,41174.0,149.4138,149.4334,149.3155,149.3646,41174.0
2024-05-17 13:15:00,152.0,152.02,151.8,151.83,36513.0,149.3744,149.3941,149.1779,149.2074,36513.0
2024-05-17 13:20:00,151.84,151.87,151.75,151.81,50765.0,149.2172,149.2467,149.1288,149.1877,50765.0
2024-05-17 13:25:00,151.83,151.98,151.72,151.92,36099.0,149.2074,149.3548,149.0993,149.2958,36099.0
2024-05-17 13:30:00,151.91,151.99,151.81,151.83,23510.0,149.286,149.3646,149.1877,149.2074,23510.0
2024-05-17 13:35:00,151.81,151.86,151.73,151.81,29665.0,149.1877,149.2369,149.1091,149.1877,29665.0
2024-05-17 13:40:00,151.82,151.88,151.79,151.83,27489.0,149.1976,149.2565,149.1681,149.2074,27489.0
2024-05-17 13:45:00,151.83,151.86,151.75,151.77,22282.0,149.2074,149.2369,149.1288,149.1484,22282.0
2024-05-17 13:50:00,151.77,151.84,151.76,151.79,19818.0,149.1484,149.2172,149.1386,149.1681,19818.0
2024-05-17 13:55:00,151.8,151.83,151.73,151.79,16773.0,149.1779,149.2074,149.1091,149.1681,16773.0
2024-05-17 14:00:00,151.79,151.8,151.53,151.54,37751.0,149.1681,149.1779,148.9126,148.9224,37751.0
2024-05-17 14:05:00,151.52,151.65,151.52,151.58,23731.0,148.9027,149.0305,148.9027,148.9617,23731.0
2024-05-17 14:10:00,151.57,151.6,151.22,151.28,50782.0,148.9519,148.9814,148.6079,148.6669,50782.0
2024-05-17 14:15:00,151.27,151.39,151.25,151.3,32020.0,148.6571,148.775,148.6374,148.6865,32020.0
2024-05-17 14:20:00,151.32,151.32,150.84,151.03,81258.0,148.7062,148.7062,148.2345,148.4212,81258.0
2024-05-17 14:25:00,151.06,151.31,151.06,151.21,53912.0,148.4507,148.6964,148.4507,148.5981,53912.0
2024-05-17 14:30:00,151.19,151.37,151.17,151.3,42017.0,148.5784,148.7553,148.5588,148.6865,42017.0
2024-05-17 14:35:00,151.3,151.4,151.28,151.4,22396.0,148.6865,148.7848,148.6669,148.7848,22396.0
2024-05-17 14:40:00,151.4,151.45,151.22,151.24,42892.0,148.7848,148.8339,148.6079,148.6276,42892.0
2024-05-17 14:45:00,151.25,151.45,151.23,151.45,24716.0,148.6374,148.8339,148.6178,148.8339,24716.0
2024-05-17 14:50:00,151.46,151.71,151.43,151.7,36207.0,148.8438,149.0895,148.8143,149.0796,36207.0
2024-05-17 14:55:00,151.7,151.91,151.66,151.85,51070.0,149.0796,149.286,149.0403,149.227,51070.0
2024-05-17 15:00:00,151.84,151.92,151.72,151.82,52173.0,149.2172,149.2958,149.0993,149.1976,52173.0
2024-05-17 15:05:00,151.81,151.94,151.74,151.88,44554.0,149.1877,149.3155,149.1189,149.2565,44554.0
2024-05-17 15:10:00,151.88,151.92,151.78,151.91,29595.0,149.2565,149.2958,149.1582,149.286,29595.0
2024-05-17 15:15:00,151.9,152.03,151.85,151.92,47531.0,149.2762,149.4039,149.227,149.2958,47531.0
2024-05-17 15:20:00,151.94,152.22,151.93,152.08,50523.0,149.3155,149.5906,149.3057,149.4531,50523.0
2024-05-17 15:25:00,152.11,152.12,151.95,152.04,42939.0,149.4825,149.4924,149.3253,149.4138,42939.0
2024-05-17 15:30:00,152.04,152.04,151.82,151.85,43279.0,149.4138,149.4138,149.1976,149.227,43279.0
2024-05-17 15:35:00,151.85,151.99,151.78,151.93,47760.0,149.227,149.3646,149.1582,149.3057,47760.0
2024-05-17 15:40:00,151.94,152.02,151.86,151.95,66176.0,149.3155,149.3941,149.2369,149.3253,66176.0
2024-05-17 15:45:00,151.94,151.99,151.85,151.88,111812.0,149.3155,149.3646,149.227,149.2565,111812.0
2024-05-17 15:50:00,151.87,152.18,151.87,152.08,143501.0,149.2467,149.5513,149.2467,149.4531,143501.0
2024-05-17 15:55:00,152.07,152.07,151.63,151.64,310032.0,149.4432,149.4432,149.0108,149.0207,310032.0
2024-05-20 09:30:00,151.67,152.15,150.82,151.41,444685.0,149.0501,149.5219,148.2148,148.7946,444685.0
2024-05-20 09:35:00,151.43,153.56,151.3,153.54,356558.0,148.8143,150.9075,148.6865,150.8878,356558.0
2024-05-20 09:40:00,153.51,154.24,152.81,154.02,252545.0,150.8584,151.5758,150.1705,151.3596,252545.0
2024-05-20 09:45:00,153.98,154.11,153.21,153.42,195844.0,151.3202,151.448,150.5635,150.7699,195844.0
2024-05-20 09:50:00,153.42,153.88,153.33,153.8,97092.0,150.7699,151.222,150.6815,151.1434,97092.0
2024-05-20 09:55:00,153.87,153.94,153.55,153.78,126072.0,151.2121,151.2809,150.8977,151.1237,126072.0
2024-05-20 10:00:00,153.78,154.07,153.56,153.57,119722.0,151.1237,151.4087,150.9075,150.9173,119722.0
2024-05-20 10:05:00,153.6,153.74,153.26,153.64,79884.0,150.9468,151.0844,150.6127,150.9861,79884.0
2024-05-20 10:10:00,153.69,153.7,153.33,153.59,176559.0,151.0353,151.0451,150.6815,150.937,176559.0
2024-05-20 10:15:00,153.58,154.09,153.34,153.72,101889.0,150.9272,151.4283,150.6913,151.0647,101889.0
2024-05-20 10:20:00,153.74,153.76,153.25,153.25,34911.0,151.0844,151.104,150.6029,150.6029,34911.0
2024-05-20 10:25:00,153.24,153.26,153.05,153.24,46045.0,150.593,150.6127,150.4063,150.593,46045.0
2024-05-20 10:30:00,153.19,153.23,152.94,152.97,82937.0,150.5439,150.5832,150.2982,150.3277,82937.0
2024-05-20 10:35:00,152.98,153.37,152.98,153.15,46419.0,150.3375,150.7208,150.3375,150.5046,46419.0
2024-05-20 10:40:00,153.23,153.45,153.2,153.23,52866.0,150.5832,150.7994,150.5537,150.5832,52866.0
2024-05-20 10:45:00,153.23,153.43,153.23,153.43,38064.0,150.5832,150.7797,150.5832,150.7797,38064.0
2024-05-20 10:50:00,153.45,153.5,153.3,153.43,34141.0,150.7994,150.8485,150.652,150.7797,34141.0
2024-05-20 10:55:00,153.41,153.43,152.97,153.14,68871.0,150.7601,150.7797,150.3277,150.4948,68871.0
2024-05-20 11:00:00,153.14,153.35,153.09,153.13,51228.0,150.4948,150.7011,150.4456,150.4849,51228.0
2024-05-20 11:05:00,153.14,153.41,153.04,153.38,37837.0,150.4948,150.7601,150.3965,150.7306,37837.0
2024-05-20 11:10:00,153.42,153.61,153.33,153.49,66367.0,150.7699,150.9566,150.6815,150.8387,66367.0
2024-05-20 11:15:00,153.51,153.64,153.38,153.62,37215.0,150.8584,150.9861,150.7306,150.9665,37215.0
2024-05-20 11:20:00,153.64,153.91,153.54,153.88,75663.0,150.9861,151.2515,150.8878,151.222,75663.0
2024-05-20 11:25:00,153.88,154.03,153.81,153.89,115190.0,151.222,151.3694,151.1532,151.2318,115190.0
2024-05-20 11:30:00,153.9,154.0,153.66,153.87,68061.0,151.2416,151.3399,151.0058,151.2121,68061.0
2024-05-20 11:35:00,153.85,153.89,153.6,153.68,27205.0,151.1925,151.2318,150.9468,151.0254,27205.0
2024-05-20 11:40:00,153.69,153.69,153.27,153.36,51053.0,151.0353,151.0353,150.6225,150.711,51053.0
2024-05-20 11:45:00,153.35,153.37,153.24,153.36,30646.0,150.7011,150.7208,150.593,150.711,30646.0
2024-05-20 11:50:00,153.36,153.38,153.18,153.34,26800.0,150.711,150.7306,150.5341,150.6913,26800.0
2024-05-20 11:55:00,153.33,153.36,153.25,153.31,45588.0,150.6815,150.711,150.6029,150.6618,45588.0
2024-05-20 12:00:00,153.34,153.56,153.33,153.52,26817.0,150.6913,150.9075,150.6815,150.8682,26817.0
2024-05-20 12:05:00,153.53,153.6,153.51,153.53,21737.0,150.878,150.9468,150.8584,150.878,21737.0
2024-05-20 12:10:00,153.54,153.59,153.45,153.59,19278.0,150.8878,150.937,150.7994,150.937,19278.0
2024-05-20 12:15:00,153.59,153.78,153.58,153.78,24784.0,150.937,151.1237,150.9272,151.1237,24784.0
2024-05-20 12:20:00,153.79,153.88,153.69,153.74,27273.0,151.1335,151.222,151.0353,151.0844,27273.0
2024-05-20 12:25:00,153.73,153.76,153.64,153.68,33123.0,151.0746,151.104,150.9861,151.0254,33123.0
2024-05-20 12:30:00,153.67,153.75,153.57,153.71,33604.0,151.0156,151.0942,150.9173,151.0549,33604.0
2024-05-20 12:35:00,153.71,153.91,153.71,153.88,33101.0,151.0549,151.2515,151.0549,151.222,33101.0
2024-05-20 12:40:00,153.9,153.96,153.88,153.9,53140.0,151.2416,151.3006,151.222,151.2416,53140.0
2024-05-20 12:45:00,153.91,153.92,153.81,153.89,44574.0,151.2515,151.2613,151.1532,151.2318,44574.0
2024-05-20 12:50:00,153.89,153.96,153.82,153.89,31655.0,151.2318,151.3006,151.163,151.2318,31655.0
2024-05-20 12:55:00,153.91,154.05,153.89,153.95,80074.0,151.2515,151.389,151.2318,151.2908,80074.0
2024-05-20 13:00:00,153.96,153.96,153.72,153.87,35566.0,151.3006,151.3006,151.0647,151.2121,35566.0
2024-05-20 13:05:00,153.86,153.92,153.79,153.89,22974.0,151.2023,151.2613,151.1335,151.2318,22974.0
2024-05-20 13:10:00,153.9,153.9,153.74,153.8,26755.0,151.2416,151.2416,151.0844,151.1434,26755.0
2024-05-20 13:15:00,153.81,153.85,153.71,153.75,23489.0,151.1532,151.1925,151.0549,151.0942,23489.0
2024-05-20 13:20:00,153.74,153.74,153.45,153.51,35726.0,151.0844,151.0844,150.7994,150.8584,35726.0
2024-05-20 13:25:00,153.47,153.54,153.26,153.32,58909.0,150.8191,150.8878,150.6127,150.6716,58909.0
2024-05-20 13:30:00,153.34,153.57,153.33,153.53,26096.0,150.6913,150.9173,150.6815,150.878,26096.0
2024-05-20 13:35:00,153.53,153.58,153.47,153.51,24476.0,150.878,150.9272,150.8191,150.8584,24476.0
2024-05-20 13:40:00,153.5,153.55,153.4,153.49,33316.0,150.8485,150.8977,150.7503,150.8387,33316.0
2024-05-20 13:45:00,153.49,153.55,153.38,153.39,22284.0,150.8387,150.8977,150.7306,150.7404,22284.0
2024-05-20 13:50:00,153.37,153.48,153.36,153.42,32966.0,150.7208,150.8289,150.711,150.7699,32966.0
2024-05-20 13:55:00,153.43,153.47,153.34,153.45,17926.0,150.7797,150.8191,150.6913,150.7994,17926.0
2024-05-20 14:00:00,153.43,153.43,153.27,153.35,40277.0,150.7797,150.7797,150.6225,150.7011,40277.0
2024-05-20 14:05:00,153.37,153.45,153.03,153.31,50252.0,150.7208,150.7994,150.3867,150.6618,50252.0
2024-05-20 14:10:00,153.34,153.35,153.23,153.26,20533.0,150.6913,150.7011,150.5832,150.6127,20533.0
2024-05-20 14:15:00,153.25,153.35,153.14,153.24,18731.0,150.6029,150.7011,150.4948,150.593,18731.0
2024-05-20 14:20:00,153.25,153.32,153.2,153.2,13450.0,150.6029,150.6716,150.5537,150.5537,13450.0
2024-05-20 14:25:00,153.21,153.33,153.19,153.31,20974.0,150.5635,150.6815,150.5439,150.6618,20974.0
2024-05-20 14:30:00,153.33,153.37,153.25,153.28,20485.0,150.6815,150.7208,150.6029,150.6323,20485.0
2024-05-20 14:35:00,153.28,153.35,153.25,153.29,27691.0,150.6323,150.7011,150.6029,150.6422,27691.0
2024-05-20 14:40:00,153.29,153.32,153.24,153.29,51885.0,150.6422,150.6716,150.593,150.6422,51885.0
2024-05-20 14:45:00,153.3,153.33,153.11,153.16,41058.0,150.652,150.6815,150.4653,150.5144,41058.0
2024-05-20 14:50:00,153.17,153.18,153.03,153.05,38154.0,150.5242,150.5341,150.3867,150.4063,38154.0
2024-05-20 14:55:00,153.05,153.12,152.96,153.0,42527.0,150.4063,150.4751,150.3179,150.3572,42527.0
2024-05-20 15:00:00,152.99,153.19,152.92,153.17,26834.0,150.3473,150.5439,150.2786,150.5242,26834.0
2024-05-20 15:05:00,153.17,153.4,153.17,153.38,26324.0,150.5242,150.7503,150.5242,150.7306,26324.0
2024-05-20 15:10:00,153.41,153.48,153.34,153.46,34283.0,150.7601,150.8289,150.6913,150.8092,34283.0
2024-05-20 15:15:00,153.45,153.6,153.43,153.53,35493.0,150.7994,150.9468,150.7797,150.878,35493.0
2024-05-20 15:20:00,153.53,153.67,153.49,153.61,35831.0,150.878,151.0156,150.8387,150.9566,35831.0
2024-05-20 15:25:00,153.6,153.88,153.55,153.88,36047.0,150.9468,151.222,150.8977,151.222,36047.0
2024-05-20 15:30:00,153.9,153.94,153.72,153.72,49645.0,151.2416,151.2809,151.0647,151.0647,49645.0
2024-05-20 15:35:00,153.72,153.77,153.6,153.74,74834.0,151.0647,151.1139,150.9468,151.0844,74834.0
2024-05-20 15:40:00,153.72,153.82,153.65,153.81,48687.0,151.0647,151.163,150.9959,151.1532,48687.0
2024-05-20 15:45:00,153.79,153.82,153.45,153.46,81774.0,151.1335,151.163,150.7994,150.8092,81774.0
2024-05-20 15:50:00,153.49,153.55,153.32,153.44,128069.0,150.8387,150.8977,150.6716,150.7896,128069.0
2024-05-20 15:55:00,153.44,153.68,153.25,153.57,357376.0,150.7896,151.0254,150.6029,150.9173,357376.0
2024-05-21 09:30:00,152.3,153.25,152.3,153.19,299108.0,149.6693,150.6029,149.6693,150.5439,299108.0
2024-05-21 09:35:00,153.19,153.31,152.46,152.76,160160.0,150.5439,150.6618,149.8265,150.1213,160160.0
2024-05-21 09:40:00,152.78,153.29,152.6,152.91,91514.0,150.141,150.6422,149.9641,150.2687,91514.0
2024-05-21 09:45:00,152.92,152.92,152.25,152.76,153689.0,150.2786,150.2786,149.6201,150.1213,153689.0
2024-05-21 09:50:00,152.74,152.94,152.44,152.84,91285.0,150.1017,150.2982,149.8068,150.1999,91285.0
2024-05-21 09:55:00,152.82,152.87,152.1,152.13,121888.0,150.1803,150.2294,149.4727,149.5022,121888.0
2024-05-21 10:00:00,152.17,152.47,152.17,152.39,43446.0,149.5415,149.8363,149.5415,149.7577,43446.0
2024-05-21 10:05:00,152.43,152.43,151.95,152.29,70400.0,149.797,149.797,149.3253,149.6594,70400.0
2024-05-21 10:10:00,152.28,152.88,152.19,152.76,59409.0,149.6496,150.2392,149.5612,150.1213,59409.0
2024-05-21 10:15:00,152.77,153.25,152.72,152.91,60882.0,150.1311,150.6029,150.082,150.2687,60882.0
2024-05-21 10:20:00,152.99,153.16,152.94,153.11,37424.0,150.3473,150.5144,150.2982,150.4653,37424.0
2024-05-21 10:25:00,153.1,153.43,153.03,153.33,53978.0,150.4554,150.7797,150.3867,150.6815,53978.0
2024-05-21 10:30:00,153.34,153.59,153.23,153.46,83481.0,150.6913,150.937,150.5832,150.8092,83481.0
2024-05-21 10:35:00,153.51,153.78,153.42,153.5,46798.0,150.8584,151.1237,150.7699,150.8485,46798.0
2024-05-21 10:40:00,153.52,153.55,153.24,153.3,100685.0,150.8682,150.8977,150.593,150.652,100685.0
2024-05-21 10:45:00,153.27,153.47,153.18,153.33,75376.0,150.6225,150.8191,150.5341,150.6815,75376.0
2024-05-21 10:50:00,153.33,153.49,153.23,153.32,74790.0,150.6815,150.8387,150.5832,150.6716,74790.0
2024-05-21 10:55:00,153.29,153.64,153.19,153.63,82024.0,150.6422,150.9861,150.5439,150.9763,82024.0
2024-05-21 11:00:00,153.58,153.76,153.47,153.69,35402.0,150.9272,151.104,150.8191,151.0353,35402.0
2024-05-21 11:05:00,153.67,153.71,153.47,153.47,29581.0,151.0156,151.0549,150.8191,150.8191,29581.0
2024-05-21 11:10:00,153.49,153.56,153.32,153.38,96538.0,150.8387,150.9075,150.6716,150.7306,96538.0
2024-05-21 11:15:00,153.37,153.66,153.36,153.62,38244.0,150.7208,151.0058,150.711,150.9665,38244.0
2024-05-21 11:20:00,153.65,153.83,153.64,153.64,81780.0,150.9959,151.1728,150.9861,150.9861,81780.0
2024-05-21 11:25:00,153.64,153.7,153.5,153.5,59677.0,150.9861,151.0451,150.8485,150.8485,59677.0
2024-05-21 11:30:00,153.49,153.49,153.21,153.22,73689.0,150.8387,150.8387,150.5635,150.5734,73689.0
2024-05-21 11:35:00,153.22,153.26,153.04,153.17,49564.0,150.5734,150.6127,150.3965,150.5242,49564.0
2024-05-21 11:40:00,153.17,153.2,152.94,153.01,37975.0,150.5242,150.5537,150.2982,150.367,37975.0
2024-05-21 11:45:00,153.04,153.06,152.83,152.9,32722.0,150.3965,150.4161,150.1901,150.2589,32722.0
2024-05-21 11:50:00,152.92,152.96,152.73,152.87,62450.0,150.2786,150.3179,150.0918,150.2294,62450.0
2024-05-21 11:55:00,152.86,153.02,152.76,152.83,68641.0,150.2196,150.3768,150.1213,150.1901,68641.0
2024-05-21 12:00:00,152.83,152.85,152.67,152.76,78239.0,150.1901,150.2098,150.0329,150.1213,78239.0
2024-05-21 12:05:00,152.75,152.83,152.73,152.78,34456.0,150.1115,150.1901,150.0918,150.141,34456.0
2024-05-21 12:10:00,152.77,153.1,152.77,153.0,49700.0,150.1311,150.4554,150.1311,150.3572,49700.0
2024-05-21 12:15:00,153.02,153.28,153.0,153.17,50854.0,150.3768,150.6323,150.3572,150.5242,50854.0
2024-05-21 12:20:00,153.17,153.23,153.11,153.21,33304.0,150.5242,150.5832,150.4653,150.5635,33304.0
2024-05-21 12:25:00,153.21,153.4,153.12,153.36,64421.0,150.5635,150.7503,150.4751,150.711,64421.0
2024-05-21 12:30:00,153.35,153.43,153.18,153.24,85240.0,150.7011,150.7797,150.5341,150.593,85240.0
2024-05-21 12:35:00,153.22,153.22,153.01,153.02,28392.0,150.5734,150.5734,150.367,150.3768,28392.0
2024-05-21 12:40:00,153.05,153.1,153.01,153.09,22403.0,150.4063,150.4554,150.367,150.4456,22403.0
2024-05-21 12:45:00,153.11,153.2,153.07,153.12,45758.0,150.4653,150.5537,150.426,150.4751,45758.0
2024-05-21 12:50:00,153.14,153.14,153.02,153.06,43536.0,150.4948,150.4948,150.3768,150.4161,43536.0
2024-05-21 12:55:00,153.06,153.15,152.94,153.09,37439.0,150.4161,150.5046,150.2982,150.4456,37439.0
2024-05-21 13:00:00,153.07,153.11,152.95,153.05,31634.0,150.426,150.4653,150.308,150.4063,31634.0
2024-05-21 13:05:00,153.07,153.18,153.06,153.09,28809.0,150.426,150.5341,150.4161,150.4456,28809.0
2024-05-21 13:10:00,153.08,153.14,152.95,153.11,35387.0,150.4358,150.4948,150.308,150.4653,35387.0
2024-05-21 13:15:00,153.11,153.12,152.99,153.01,50421.0,150.4653,150.4751,150.3473,150.367,50421.0
2024-05-21 13:20:00,153.0,153.05,152.77,152.8,117231.0,150.3572,150.4063,150.1311,150.1606,117231.0
2024-05-21 13:25:00,152.81,153.04,152.79,153.04,38926.0,150.1705,150.3965,150.1508,150.3965,38926.0
2024-05-21 13:30:00,153.03,153.03,152.95,152.98,22435.0,150.3867,150.3867,150.308,150.3375,22435.0
2024-05-21 13:35:00,152.99,153.14,152.98,153.13,24297.0,150.3473,150.4948,150.3375,150.4849,24297.0
2024-05-21 13:40:00,153.12,153.13,153.01,153.09,16989.0,150.4751,150.4849,150.367,150.4456,16989.0
2024-05-21 13:45:00,153.1,153.11,153.0,153.04,31958.0,150.4554,150.4653,150.3572,150.3965,31958.0
2024-05-21 13:50:00,153.03,153.08,153.0,153.03,17088.0,150.3867,150.4358,150.3572,150.3867,17088.0
2024-05-21 13:55:00,153.04,153.17,153.04,153.16,56899.0,150.3965,150.5242,150.3965,150.5144,56899.0
2024-05-21 14:00:00,153.18,153.22,153.1,153.12,18462.0,150.5341,150.5734,150.4554,150.4751,18462.0
2024-05-21 14:05:00,153.15,153.22,153.1,153.14,51806.0,150.5046,150.5734,150.4554,150.4948,51806.0
2024-05-21 14:10:00,153.15,153.18,153.04,153.11,24721.0,150.5046,150.5341,150.3965,150.4653,24721.0
2024-05-21 14:15:00,153.1,153.37,153.09,153.34,50355.0,150.4554,150.7208,150.4456,150.6913,50355.0
2024-05-21 14:20:00,153.33,153.49,153.32,153.49,97415.0,150.6815,150.8387,150.6716,150.8387,97415.0
2024-05-21 14:25:00,153.49,153.53,153.31,153.34,55000.0,150.8387,150.878,150.6618,150.6913,55000.0
2024-05-21 14:30:00,153.32,153.36,153.28,153.32,28845.0,150.6716,150.711,150.6323,150.6716,28845.0
2024-05-21 14:35:00,153.31,153.34,153.2,153.31,31842.0,150.6618,150.6913,150.5537,150.6618,31842.0
2024-05-21 14:40:00,153.3,153.43,153.29,153.42,75973.0,150.652,150.7797,150.6422,150.7699,75973.0
2024-05-21 14:45:00,153.39,153.55,153.37,153.53,135583.0,150.7404,150.8977,150.7208,150.878,135583.0
2024-05-21 14:50:00,153.51,153.67,153.49,153.66,27951.0,150.8584,151.0156,150.8387,151.0058,27951.0
2024-05-21 14:55:00,153.64,153.77,153.61,153.75,35825.0,150.9861,151.1139,150.9566,151.0942,35825.0
2024-05-21 15:00:00,153.76,153.86,153.74,153.81,59803.0,151.104,151.2023,151.0844,151.1532,59803.0
2024-05-21 15:05:00,153.8,153.8,153.64,153.73,51019.0,151.1434,151.1434,150.9861,151.0746,51019.0
2024-05-21 15:10:00,153.73,153.84,153.73,153.79,30208.0,151.0746,151.1827,151.0746,151.1335,30208.0
2024-05-21 15:15:00,153.8,153.87,153.66,153.68,48895.0,151.1434,151.2121,151.0058,151.0254,48895.0
2024-05-21 15:20:00,153.69,153.69,153.48,153.5,58602.0,151.0353,151.0353,150.8289,150.8485,58602.0
2024-05-21 15:25:00,153.5,153.57,153.39,153.55,62006.0,150.8485,150.9173,150.7404,150.8977,62006.0
2024-05-21 15:30:00,153.54,153.57,153.46,153.5,40839.0,150.8878,150.9173,150.8092,150.8485,40839.0
2024-05-21 15:35:00,153.5,153.64,153.5,153.61,44151.0,150.8485,150.9861,150.8485,150.9566,44151.0
2024-05-21 15:40:00,153.61,153.67,153.59,153.63,59491.0,150.9566,151.0156,150.937,150.9763,59491.0
2024-05-21 15:45:00,153.65,153.73,153.59,153.73,67796.0,150.9959,151.0746,150.937,151.0746,67796.0
2024-05-21 15:50:00,153.73,153.92,153.63,153.92,146712.0,151.0746,151.2613,150.9763,151.2613,146712.0
2024-05-21 15:55:00,153.9,153.99,153.5,153.67,387696.0,151.2416,151.3301,150.8485,151.0156,387696.0
2024-05-22 09:30:00,155.88,157.23,155.54,156.74,772405.0,153.1874,154.5141,152.8533,154.0326,772405.0
2024-05-22 09:35:00,156.81,156.9,155.69,155.77,250520.0,154.1014,154.1898,153.0007,153.0793,250520.0
2024-05-22 09:40:00,155.78,156.34,155.24,156.09,246544.0,153.0892,153.6395,152.5585,153.3938,246544.0
2024-05-22 09:45:00,156.11,156.57,156.0,156.36,145029.0,153.4135,153.8655,153.3054,153.6591,145029.0
2024-05-22 09:50:00,156.36,156.58,156.05,156.14,148794.0,153.6591,153.8753,153.3545,153.4429,148794.0
2024-05-22 09:55:00,156.17,156.63,156.04,156.59,136644.0,153.4724,153.9245,153.3447,153.8852,136644.0
2024-05-22 10:00:00,156.59,156.68,156.17,156.18,111116.0,153.8852,153.9736,153.4724,153.4822,111116.0
2024-05-22 10:05:00,156.17,156.49,155.59,155.93,221904.0,153.4724,153.7869,152.9024,153.2366,221904.0
2024-05-22 10:10:00,155.92,156.37,155.57,156.31,367168.0,153.2267,153.669,152.8828,153.61,367168.0
2024-05-22 10:15:00,156.35,156.44,156.02,156.28,100888.0,153.6493,153.7378,153.325,153.5805,100888.0
2024-05-22 10:20:00,156.3,156.37,155.73,156.14,135472.0,153.6002,153.669,153.04,153.4429,135472.0
2024-05-22 10:25:00,156.14,156.29,155.99,156.18,85200.0,153.4429,153.5903,153.2955,153.4822,85200.0
2024-05-22 10:30:00,156.16,156.33,155.94,156.21,242289.0,153.4626,153.6297,153.2464,153.5117,242289.0
2024-05-22 10:35:00,156.19,156.29,155.97,156.24,66952.0,153.4921,153.5903,153.2759,153.5412,66952.0
2024-05-22 10:40:00,156.24,156.67,156.22,156.62,81048.0,153.5412,153.9638,153.5216,153.9146,81048.0
2024-05-22 10:45:00,156.62,156.7,156.31,156.35,85692.0,153.9146,153.9933,153.61,153.6493,85692.0
2024-05-22 10:50:00,156.32,156.35,156.08,156.29,48820.0,153.6198,153.6493,153.384,153.5903,48820.0
2024-05-22 10:55:00,156.29,156.39,156.21,156.21,45950.0,153.5903,153.6886,153.5117,153.5117,45950.0
2024-05-22 11:00:00,156.2,156.6,156.13,156.6,102619.0,153.5019,153.895,153.4331,153.895,102619.0
2024-05-22 11:05:00,156.6,156.65,156.16,156.2,85946.0,153.895,153.9441,153.4626,153.5019,85946.0
2024-05-22 11:10:00,156.18,156.32,156.01,156.07,71251.0,153.4822,153.6198,153.3152,153.3741,71251.0
2024-05-22 11:15:00,156.07,156.11,155.93,155.98,66565.0,153.3741,153.4135,153.2366,153.2857,66565.0
2024-05-22 11:20:00,155.99,156.05,155.85,155.93,64130.0,153.2955,153.3545,153.1579,153.2366,64130.0
2024-05-22 11:25:00,155.96,156.04,155.83,155.97,56142.0,153.266,153.3447,153.1383,153.2759,56142.0
2024-05-22 11:30:00,155.96,156.03,155.9,156.02,56038.0,153.266,153.3348,153.2071,153.325,56038.0
2024-05-22 11:35:00,156.02,156.12,155.95,156.08,56355.0,153.325,153.4233,153.2562,153.384,56355.0
2024-05-22 11:40:00,156.08,156.14,155.98,156.03,44939.0,153.384,153.4429,153.2857,153.3348,44939.0
2024-05-22 11:45:00,156.03,156.1,155.99,156.06,35326.0,153.3348,153.4036,153.2955,153.3643,35326.0
2024-05-22 11:50:00,156.06,156.08,155.77,156.0,61404.0,153.3643,153.384,153.0793,153.3054,61404.0
2024-05-22 11:55:00,155.99,156.7,155.99,156.63,101408.0,153.2955,153.9933,153.2955,153.9245,101408.0
2024-05-22 12:00:00,156.62,156.63,156.44,156.52,78689.0,153.9146,153.9245,153.7378,153.8164,78689.0
2024-05-22 12:05:00,156.51,156.79,156.45,156.68,109951.0,153.8065,154.0817,153.7476,153.9736,109951.0
2024-05-22 12:10:00,156.66,156.73,156.59,156.6,74804.0,153.954,154.0227,153.8852,153.895,74804.0
2024-05-22 12:15:00,156.59,156.62,156.4,156.54,95793.0,153.8852,153.9146,153.6984,153.836,95793.0
2024-05-22 12:20:00,156.53,156.56,156.28,156.31,105887.0,153.8262,153.8557,153.5805,153.61,105887.0
2024-05-22 12:25:00,156.33,156.47,156.22,156.33,69086.0,153.6297,153.7672,153.5216,153.6297,69086.0
2024-05-22 12:30:00,156.29,156.39,156.22,156.24,30594.0,153.5903,153.6886,153.5216,153.5412,30594.0
2024-05-22 12:35:00,156.25,156.38,156.17,156.33,74134.0,153.551,153.6788,153.4724,153.6297,74134.0
2024-05-22 12:40:00,156.34,156.4,156.22,156.33,45504.0,153.6395,153.6984,153.5216,153.6297,45504.0
2024-05-22 12:45:00,156.34,156.41,156.18,156.38,69974.0,153.6395,153.7083,153.4822,153.6788,69974.0
2024-05-22 12:50:00,156.41,156.52,156.1,156.35,110478.0,153.7083,153.8164,153.4036,153.6493,110478.0
2024-05-22 12:55:00,156.35,156.44,156.25,156.38,91531.0,153.6493,153.7378,153.551,153.6788,91531.0
2024-05-22 13:00:00,156.39,156.43,156.27,156.29,50553.0,153.6886,153.7279,153.5707,153.5903,50553.0
2024-05-22 13:05:00,156.31,156.39,156.25,156.36,59545.0,153.61,153.6886,153.551,153.6591,59545.0
2024-05-22 13:10:00,156.36,156.42,156.31,156.42,43902.0,153.6591,153.7181,153.61,153.7181,43902.0
2024-05-22 13:15:00,156.45,156.53,156.35,156.39,62449.0,153.7476,153.8262,153.6493,153.6886,62449.0
2024-05-22 13:20:00,156.4,156.43,156.34,156.37,47257.0,153.6984,153.7279,153.6395,153.669,47257.0
2024-05-22 13:25:00,156.37,156.43,156.34,156.38,43493.0,153.669,153.7279,153.6395,153.6788,43493.0
2024-05-22 13:30:00,156.38,156.4,156.22,156.35,75936.0,153.6788,153.6984,153.5216,153.6493,75936.0
2024-05-22 13:35:00,156.32,156.33,155.88,156.08,108903.0,153.6198,153.6297,153.1874,153.384,108903.0
2024-05-22 13:40:00,156.08,156.08,155.61,155.69,58841.0,153.384,153.384,152.9221,153.0007,58841.0
2024-05-22 13:45:00,155.62,155.75,155.3,155.47,63652.0,152.9319,153.0597,152.6174,152.7845,63652.0
2024-05-22 13:50:00,155.49,155.6,155.45,155.52,41490.0,152.8042,152.9123,152.7649,152.8336,41490.0
2024-05-22 13:55:00,155.55,155.57,155.27,155.51,44574.0,152.8631,152.8828,152.588,152.8238,44574.0
2024-05-22 14:00:00,155.49,155.49,154.64,155.02,107084.0,152.8042,152.8042,151.9688,152.3423,107084.0
2024-05-22 14:05:00,155.0,155.24,154.96,155.12,57748.0,152.3226,152.5585,152.2833,152.4406,57748.0
2024-05-22 14:10:00,155.11,155.29,155.01,155.27,45630.0,152.4307,152.6076,152.3325,152.588,45630.0
2024-05-22 14:15:00,155.28,155.39,154.97,155.12,54003.0,152.5978,152.7059,152.2931,152.4406,54003.0
2024-05-22 14:20:00,155.11,155.16,154.77,155.09,63093.0,152.4307,152.4799,152.0966,152.4111,63093.0
2024-05-22 14:25:00,155.08,155.18,154.58,154.65,53024.0,152.4012,152.4995,151.9099,151.9787,53024.0
2024-05-22 14:30:00,154.64,154.84,154.54,154.77,42990.0,151.9688,152.1654,151.8706,152.0966,42990.0
2024-05-22 14:35:00,154.76,154.84,154.57,154.69,60569.0,152.0868,152.1654,151.9001,152.018,60569.0
2024-05-22 14:40:00,154.68,154.77,154.56,154.66,55023.0,152.0082,152.0966,151.8902,151.9885,55023.0
2024-05-22 14:45:00,154.65,155.12,154.62,155.1,33690.0,151.9787,152.4406,151.9492,152.4209,33690.0
2024-05-22 14:50:00,155.09,155.11,154.98,155.0,26401.0,152.4111,152.4307,152.303,152.3226,26401.0
2024-05-22 14:55:00,154.98,155.18,154.96,155.14,39627.0,152.303,152.4995,152.2833,152.4602,39627.0
2024-05-22 15:00:00,155.13,155.16,154.99,155.12,88076.0,152.4504,152.4799,152.3128,152.4406,88076.0
2024-05-22 15:05:00,155.12,155.19,155.04,155.09,84566.0,152.4406,152.5093,152.3619,152.4111,84566.0
2024-05-22 15:10:00,155.09,155.23,154.95,155.02,66590.0,152.4111,152.5487,152.2735,152.3423,66590.0
2024-05-22 15:15:00,155.01,155.21,154.82,154.93,62027.0,152.3325,152.529,152.1457,152.2538,62027.0
2024-05-22 15:20:00,154.95,155.55,154.93,155.54,144375.0,152.2735,152.8631,152.2538,152.8533,144375.0
2024-05-22 15:25:00,155.56,155.63,155.32,155.4,106485.0,152.873,152.9417,152.6371,152.7157,106485.0
2024-05-22 15:30:00,155.39,155.61,155.27,155.4,169817.0,152.7059,152.9221,152.588,152.7157,169817.0
2024-05-22 15:35:00,155.38,155.67,155.36,155.37,69490.0,152.6961,152.9811,152.6764,152.6862,69490.0
2024-05-22 15:40:00,155.38,155.62,155.38,155.51,113799.0,152.6961,152.9319,152.6961,152.8238,113799.0
2024-05-22 15:45:00,155.5,155.69,155.49,155.64,140487.0,152.814,153.0007,152.8042,152.9516,140487.0
2024-05-22 15:50:00,155.71,155.94,155.42,155.93,273051.0,153.0204,153.2464,152.7354,153.2366,273051.0
2024-05-22 15:55:00,155.93,156.33,155.91,156.24,711022.0,153.2366,153.6297,153.2169,153.5412,711022.0
2024-05-23 09:30:00,159.18,159.26,157.02,158.27,1502015.0,156.4304,156.509,154.3077,155.5361,1502015.0
2024-05-23 09:35:00,158.24,159.14,158.24,158.96,546481.0,155.5067,156.3911,155.5067,156.2142,546481.0
2024-05-23 09:40:00,158.99,159.16,158.05,158.99,515131.0,156.2437,156.4108,155.3199,156.2437,515131.0
2024-05-23 09:45:00,158.98,160.04,158.5,159.44,697931.0,156.2339,157.2756,155.7622,156.6859,697931.0
2024-05-23 09:50:00,159.47,159.66,157.71,157.86,284143.0,156.7154,156.9021,154.9858,155.1332,284143.0
2024-05-23 09:55:00,157.82,157.85,157.37,157.64,289855.0,155.0939,155.1234,154.6517,154.917,289855.0
2024-05-23 10:00:00,157.64,158.2,157.57,157.92,209701.0,154.917,155.4674,154.8482,155.1922,209701.0
2024-05-23 10:05:00,157.95,158.25,157.67,157.94,117491.0,155.2217,155.5165,154.9465,155.2118,117491.0
2024-05-23 10:10:00,157.99,158.9,157.99,158.81,180242.0,155.261,156.1553,155.261,156.0668,180242.0
2024-05-23 10:15:00,158.8,158.9,158.44,158.64,116746.0,156.057,156.1553,155.7032,155.8998,116746.0
2024-05-23 10:20:00,158.64,158.73,158.08,158.51,97074.0,155.8998,155.9882,155.3494,155.772,97074.0
2024-05-23 10:25:00,158.52,158.8,158.33,158.78,106634.0,155.7818,156.057,155.5951,156.0373,106634.0
2024-05-23 10:30:00,158.8,159.19,158.45,158.47,125169.0,156.057,156.4403,155.713,155.7327,125169.0
2024-05-23 10:35:00,158.49,158.75,158.33,158.44,115250.0,155.7523,156.0079,155.5951,155.7032,115250.0
2024-05-23 10:40:00,158.44,158.7,157.56,157.71,167320.0,155.7032,155.9587,154.8384,154.9858,167320.0
2024-05-23 10:45:00,157.7,157.86,157.23,157.42,140147.0,154.976,155.1332,154.5141,154.7008,140147.0
2024-05-23 10:50:00,157.45,157.46,156.6,156.81,244839.0,154.7303,154.7401,153.895,154.1014,244839.0
2024-05-23 10:55:00,156.81,156.9,155.86,155.95,293080.0,154.1014,154.1898,153.1678,153.2562,293080.0
2024-05-23 11:00:00,155.96,156.73,155.91,156.7,167160.0,153.266,154.0227,153.2169,153.9933,167160.0
2024-05-23 11:05:00,156.67,157.88,156.61,157.62,163358.0,153.9638,155.1529,153.9048,154.8974,163358.0
2024-05-23 11:10:00,157.61,157.92,157.51,157.87,102710.0,154.8875,155.1922,154.7893,155.1431,102710.0
2024-05-23 11:15:00,157.83,158.12,157.79,157.94,109109.0,155.1037,155.3887,155.0644,155.2118,109109.0
2024-05-23 11:20:00,157.93,158.44,157.93,158.3,92587.0,155.202,155.7032,155.202,155.5656,92587.0
2024-05-23 11:25:00,158.29,158.55,158.11,158.47,138353.0,155.5558,155.8113,155.3789,155.7327,138353.0
2024-05-23 11:30:00,158.5,158.74,158.49,158.68,122701.0,155.7622,155.998,155.7523,155.9391,122701.0
2024-05-23 11:35:00,158.71,158.91,158.51,158.68,149887.0,155.9685,156.1651,155.772,155.9391,149887.0
2024-05-23 11:40:00,158.7,158.89,158.61,158.75,102823.0,155.9587,156.1454,155.8703,156.0079,102823.0
2024-05-23 11:45:00,158.77,159.08,158.74,158.97,168339.0,156.0275,156.3322,155.998,156.2241,168339.0
2024-05-23 11:50:00,158.98,159.09,158.89,159.02,101110.0,156.2339,156.342,156.1454,156.2732,101110.0
2024-05-23 11:55:00,159.01,159.31,158.99,159.18,188598.0,156.2634,156.5582,156.2437,156.4304,188598.0
2024-05-23 12:00:00,159.18,159.57,159.03,159.37,140779.0,156.4304,156.8137,156.283,156.6171,140779.0
2024-05-23 12:05:00,159.36,159.38,158.96,159.12,133328.0,156.6073,156.627,156.2142,156.3715,133328.0
2024-05-23 12:10:00,159.12,159.15,158.83,159.03,106920.0,156.3715,156.4009,156.0865,156.283,106920.0
2024-05-23 12:15:00,159.04,160.25,159.02,160.18,563992.0,156.2928,157.4819,156.2732,157.4132,563992.0
2024-05-23 12:20:00,160.19,160.37,159.98,160.21,273003.0,157.423,157.5999,157.2166,157.4426,273003.0
2024-05-23 12:25:00,160.16,160.78,160.11,160.58,343317.0,157.3935,158.0028,157.3444,157.8062,343317.0
2024-05-23 12:30:00,160.58,160.67,160.13,160.37,171977.0,157.8062,157.8947,157.364,157.5999,171977.0
2024-05-23 12:35:00,160.37,160.41,159.98,160.02,184305.0,157.5999,157.6392,157.2166,157.2559,184305.0
2024-05-23 12:40:00,160.0,160.17,159.78,159.81,138838.0,157.2363,157.4033,157.0201,157.0495,138838.0
2024-05-23 12:45:00,159.82,159.97,159.58,159.71,109204.0,157.0594,157.2068,156.8235,156.9513,109204.0
2024-05-23 12:50:00,159.72,159.8,159.43,159.64,105917.0,156.9611,157.0397,156.6761,156.8825,105917.0
2024-05-23 12:55:00,159.67,159.81,159.45,159.45,94592.0,156.912,157.0495,156.6958,156.6958,94592.0
2024-05-23 13:00:00,159.43,159.68,159.36,159.47,105676.0,156.6761,156.9218,156.6073,156.7154,105676.0
2024-05-23 13:05:00,159.49,159.67,159.13,159.2,70724.0,156.7351,156.912,156.3813,156.4501,70724.0
2024-05-23 13:10:00,159.21,159.4,159.11,159.34,77989.0,156.4599,156.6466,156.3616,156.5877,77989.0
2024-05-23 13:15:00,159.33,159.41,159.18,159.18,79251.0,156.5778,156.6565,156.4304,156.4304,79251.0
2024-05-23 13:20:00,159.17,159.46,159.09,159.4,131277.0,156.4206,156.7056,156.342,156.6466,131277.0
2024-05-23 13:25:00,159.4,159.8,159.28,159.74,92637.0,156.6466,157.0397,156.5287,156.9808,92637.0
2024-05-23 13:30:00,159.75,159.86,159.57,159.77,121340.0,156.9906,157.0987,156.8137,157.0102,121340.0
2024-05-23 13:35:00,159.79,159.82,158.56,158.6,177352.0,157.0299,157.0594,155.8211,155.8604,177352.0
2024-05-23 13:40:00,158.58,158.9,158.37,158.48,136750.0,155.8408,156.1553,155.6344,155.7425,136750.0
2024-05-23 13:45:00,158.46,158.75,158.4,158.43,84669.0,155.7229,156.0079,155.6639,155.6934,84669.0
2024-05-23 13:50:00,158.43,158.55,157.97,158.21,109028.0,155.6934,155.8113,155.2413,155.4772,109028.0
2024-05-23 13:55:00,158.19,158.33,157.79,157.94,84184.0,155.4575,155.5951,155.0644,155.2118,84184.0
2024-05-23 14:00:00,157.93,158.08,157.4,157.44,109496.0,155.202,155.3494,154.6812,154.7205,109496.0
2024-05-23 14:05:00,157.41,157.59,156.94,157.39,147600.0,154.691,154.8679,154.2291,154.6713,147600.0
2024-05-23 14:10:00,157.4,157.51,156.89,157.07,159611.0,154.6812,154.7893,154.18,154.3569,159611.0
2024-05-23 14:15:00,157.08,157.46,157.06,157.16,138399.0,154.3667,154.7401,154.347,154.4453,138399.0
2024-05-23 14:20:00,157.12,157.39,156.81,156.81,152208.0,154.406,154.6713,154.1014,154.1014,152208.0
2024-05-23 14:25:00,156.86,157.3,156.8,156.91,137328.0,154.1505,154.5829,154.0915,154.1996,137328.0
2024-05-23 14:30:00,156.88,156.98,156.24,156.28,391293.0,154.1702,154.2684,153.5412,153.5805,391293.0
2024-05-23 14:35:00,156.28,156.94,156.04,156.86,145403.0,153.5805,154.2291,153.3447,154.1505,145403.0
2024-05-23 14:40:00,156.84,156.91,156.27,156.32,127274.0,154.1308,154.1996,153.5707,153.6198,127274.0
2024-05-23 14:45:00,156.36,156.7,156.2,156.5,184037.0,153.6591,153.9933,153.5019,153.7967,184037.0
2024-05-23 14:50:00,156.52,156.6,156.31,156.39,84331.0,153.8164,153.895,153.61,153.6886,84331.0
2024-05-23 14:55:00,156.44,156.77,156.36,156.69,101541.0,153.7378,154.0621,153.6591,153.9834,101541.0
2024-05-23 15:00:00,156.67,157.26,156.64,156.85,159959.0,153.9638,154.5436,153.9343,154.1407,159959.0
2024-05-23 15:05:00,156.83,156.95,156.38,156.53,141307.0,154.121,154.2389,153.6788,153.8262,141307.0
2024-05-23 15:10:00,156.52,156.59,156.12,156.33,128903.0,153.8164,153.8852,153.4233,153.6297,128903.0
2024-05-23 15:15:00,156.35,156.56,156.09,156.45,96676.0,153.6493,153.8557,153.3938,153.7476,96676.0
2024-05-23 15:20:00,156.55,156.68,156.25,156.54,104657.0,153.8459,153.9736,153.551,153.836,104657.0
2024-05-23 15:25:00,156.51,156.66,156.39,156.48,75388.0,153.8065,153.954,153.6886,153.7771,75388.0
2024-05-23 15:30:00,156.51,157.06,156.49,157.02,110203.0,153.8065,154.347,153.7869,154.3077,110203.0
2024-05-23 15:35:00,157.04,157.09,156.8,157.0,114958.0,154.3274,154.3765,154.0915,154.2881,114958.0
2024-05-23 15:40:00,157.02,157.19,156.83,157.09,140411.0,154.3077,154.4748,154.121,154.3765,140411.0
2024-05-23 15:45:00,157.1,157.16,156.85,156.99,176749.0,154.3864,154.4453,154.1407,154.2783,176749.0
2024-05-23 15:50:00,157.0,157.47,156.86,157.4,210113.0,154.2881,154.75,154.1505,154.6812,210113.0
2024-05-23 15:55:00,157.41,157.41,156.9,157.06,513334.0,154.691,154.691,154.1898,154.347,513334.0
2024-05-24 09:30:00,157.2,158.09,156.71,157.97,410695.0,154.4846,155.3593,154.0031,155.2413,410695.0
2024-05-24 09:35:00,157.96,158.3,157.46,157.53,145928.0,155.2315,155.5656,154.7401,154.8089,145928.0
2024-05-24 09:40:00,157.46,158.0,157.28,157.94,139739.0,154.7401,155.2708,154.5632,155.2118,139739.0
2024-05-24 09:45:00,157.95,158.33,157.94,158.2,195450.0,155.2217,155.5951,155.2118,155.4674,195450.0
2024-05-24 09:50:00,158.21,158.69,158.18,158.25,211027.0,155.4772,155.9489,155.4477,155.5165,211027.0
2024-05-24 09:55:00,158.26,158.36,157.9,158.3,183330.0,155.5263,155.6246,155.1725,155.5656,183330.0
2024-05-24 10:00:00,158.31,158.83,158.31,158.63,164146.0,155.5755,156.0865,155.5755,155.8899,164146.0
2024-05-24 10:05:00,158.66,159.19,158.61,158.75,167651.0,155.9194,156.4403,155.8703,156.0079,167651.0
2024-05-24 10:10:00,158.75,159.17,158.75,159.01,100047.0,156.0079,156.4206,156.0079,156.2634,100047.0
2024-05-24 10:15:00,159.01,159.42,158.89,159.04,205175.0,156.2634,156.6663,156.1454,156.2928,205175.0
2024-05-24 10:20:00,159.04,159.67,158.96,159.61,148508.0,156.2928,156.912,156.2142,156.853,148508.0
2024-05-24 10:25:00,159.62,159.95,159.53,159.8,208056.0,156.8628,157.1871,156.7744,157.0397,208056.0
2024-05-24 10:30:00,159.82,159.88,159.54,159.75,95937.0,157.0594,157.1183,156.7842,156.9906,95937.0
2024-05-24 10:35:00,159.72,159.75,159.43,159.59,128834.0,156.9611,156.9906,156.6761,156.8333,128834.0
2024-05-24 10:40:00,159.57,159.83,159.52,159.64,111276.0,156.8137,157.0692,156.7646,156.8825,111276.0
2024-05-24 10:45:00,159.65,160.28,159.64,160.14,207017.0,156.8923,157.5114,156.8825,157.3738,207017.0
2024-05-24 10:50:00,160.16,160.45,159.98,160.42,172620.0,157.3935,157.6785,157.2166,157.649,172620.0
2024-05-24 10:55:00,160.42,160.66,160.26,160.38,300320.0,157.649,157.8849,157.4918,157.6097,300320.0
2024-05-24 11:00:00,160.35,160.35,160.0,160.09,88423.0,157.5802,157.5802,157.2363,157.3247,88423.0
2024-05-24 11:05:00,160.09,160.22,160.02,160.12,77902.0,157.3247,157.4525,157.2559,157.3542,77902.0
2024-05-24 11:10:00,160.11,160.43,160.07,160.24,143573.0,157.3444,157.6588,157.3051,157.4721,143573.0
2024-05-24 11:15:00,160.23,160.23,160.0,160.12,107622.0,157.4623,157.4623,157.2363,157.3542,107622.0
2024-05-24 11:20:00,160.11,160.12,159.86,160.07,119551.0,157.3444,157.3542,157.0987,157.3051,119551.0
2024-05-24 11:25:00,160.05,160.05,159.57,159.6,114332.0,157.2854,157.2854,156.8137,156.8432,114332.0
2024-05-24 11:30:00,159.61,160.05,159.58,160.0,106804.0,156.853,157.2854,156.8235,157.2363,106804.0
2024-05-24 11:35:00,160.0,160.0,159.5,159.55,76015.0,157.2363,157.2363,156.7449,156.794,76015.0
2024-05-24 11:40:00,159.55,159.72,159.48,159.63,83655.0,156.794,156.9611,156.7252,156.8727,83655.0
2024-05-24 11:45:00,159.61,159.65,159.21,159.3,152186.0,156.853,156.8923,156.4599,156.5484,152186.0
2024-05-24 11:50:00,159.31,159.41,159.08,159.41,122974.0,156.5582,156.6565,156.3322,156.6565,122974.0
2024-05-24 11:55:00,159.4,159.53,159.31,159.48,79992.0,156.6466,156.7744,156.5582,156.7252,79992.0
2024-05-24 12:00:00,159.48,159.61,159.38,159.61,61763.0,156.7252,156.853,156.627,156.853,61763.0
2024-05-24 12:05:00,159.57,159.72,159.49,159.71,62441.0,156.8137,156.9611,156.7351,156.9513,62441.0
2024-05-24 12:10:00,159.7,160.14,159.66,160.11,79129.0,156.9414,157.3738,156.9021,157.3444,79129.0
2024-05-24 12:15:00,160.11,160.2,159.95,160.14,88202.0,157.3444,157.4328,157.1871,157.3738,88202.0
2024-05-24 12:20:00,160.14,160.14,159.91,159.93,81142.0,157.3738,157.3738,157.1478,157.1675,81142.0
2024-05-24 12:25:00,159.93,159.99,159.82,159.86,46476.0,157.1675,157.2264,157.0594,157.0987,46476.0
2024-05-24 12:30:00,159.84,159.95,159.8,159.85,105140.0,157.079,157.1871,157.0397,157.0889,105140.0
2024-05-24 12:35:00,159.86,159.88,159.55,159.56,75470.0,157.0987,157.1183,156.794,156.8039,75470.0
2024-05-24 12:40:00,159.59,159.77,159.54,159.72,56520.0,156.8333,157.0102,156.7842,156.9611,56520.0
2024-05-24 12:45:00,159.73,159.84,159.69,159.74,64537.0,156.9709,157.079,156.9316,156.9808,64537.0
2024-05-24 12:50:00,159.75,159.84,159.67,159.81,37571.0,156.9906,157.079,156.912,157.0495,37571.0
2024-05-24 12:55:00,159.8,159.81,159.35,159.4,49202.0,157.0397,157.0495,156.5975,156.6466,49202.0
2024-05-24 13:00:00,159.41,159.61,159.38,159.4,74634.0,156.6565,156.853,156.627,156.6466,74634.0
2024-05-24 13:05:00,159.41,159.44,159.24,159.31,146914.0,156.6565,156.6859,156.4894,156.5582,146914.0
2024-05-24 13:10:00,159.33,159.41,159.2,159.4,41089.0,156.5778,156.6565,156.4501,156.6466,41089.0
2024-05-24 13:15:00,159.4,159.4,159.24,159.32,31469.0,156.6466,156.6466,156.4894,156.568,31469.0
2024-05-24 13:20:00,159.31,159.46,159.26,159.46,19841.0,156.5582,156.7056,156.509,156.7056,19841.0
2024-05-24 13:25:00,159.47,159.74,159.47,159.63,38702.0,156.7154,156.9808,156.7154,156.8727,38702.0
2024-05-24 13:30:00,159.63,159.7,159.48,159.58,31954.0,156.8727,156.9414,156.7252,156.8235,31954.0
2024-05-24 13:35:00,159.58,159.81,159.58,159.78,39280.0,156.8235,157.0495,156.8235,157.0201,39280.0
2024-05-24 13:40:00,159.76,159.77,159.53,159.54,29639.0,157.0004,157.0102,156.7744,156.7842,29639.0
2024-05-24 13:45:00,159.54,159.56,159.39,159.54,51355.0,156.7842,156.8039,156.6368,156.7842,51355.0
2024-05-24 13:50:00,159.55,159.8,159.48,159.73,56397.0,156.794,157.0397,156.7252,156.9709,56397.0
2024-05-24 13:55:00,159.73,159.79,159.63,159.78,53549.0,156.9709,157.0299,156.8727,157.0201,53549.0
2024-05-24 14:00:00,159.77,159.95,159.7,159.94,51197.0,157.0102,157.1871,156.9414,157.1773,51197.0
2024-05-24 14:05:00,159.93,159.99,159.84,159.94,44937.0,157.1675,157.2264,157.079,157.1773,44937.0
2024-05-24 14:10:00,159.96,159.96,159.74,159.83,59557.0,157.197,157.197,156.9808,157.0692,59557.0
2024-05-24 14:15:00,159.82,160.05,159.8,159.95,61452.0,157.0594,157.2854,157.0397,157.1871,61452.0
2024-05-24 14:20:00,159.95,159.97,159.58,159.58,41043.0,157.1871,157.2068,156.8235,156.8235,41043.0
2024-05-24 14:25:00,159.59,159.71,159.53,159.68,41010.0,156.8333,156.9513,156.7744,156.9218,41010.0
2024-05-24 14:30:00,159.68,159.7,159.53,159.59,36648.0,156.9218,156.9414,156.7744,156.8333,36648.0
2024-05-24 14:35:00,159.58,159.65,159.49,159.65,28884.0,156.8235,156.8923,156.7351,156.8923,28884.0
2024-05-24 14:40:00,159.65,159.67,159.51,159.56,32579.0,156.8923,156.912,156.7547,156.8039,32579.0
2024-05-24 14:45:00,159.55,159.72,159.55,159.72,32088.0,156.794,156.9611,156.794,156.9611,32088.0
2024-05-24 14:50:00,159.71,159.77,159.68,159.73,32748.0,156.9513,157.0102,156.9218,156.9709,32748.0
2024-05-24 14:55:00,159.72,159.8,159.63,159.68,50779.0,156.9611,157.0397,156.8727,156.9218,50779.0
2024-05-24 15:00:00,159.67,159.67,159.23,159.49,55563.0,156.912,156.912,156.4796,156.7351,55563.0
2024-05-24 15:05:00,159.5,159.62,159.46,159.52,42504.0,156.7449,156.8628,156.7056,156.7646,42504.0
2024-05-24 15:10:00,159.51,159.65,159.5,159.63,26592.0,156.7547,156.8923,156.7449,156.8727,26592.0
2024-05-24 15:15:00,159.63,159.87,159.6,159.87,44439.0,156.8727,157.1085,156.8432,157.1085,44439.0
2024-05-24 15:20:00,159.87,159.88,159.73,159.78,69730.0,157.1085,157.1183,156.9709,157.0201,69730.0
2024-05-24 15:25:00,159.78,159.87,159.71,159.76,63281.0,157.0201,157.1085,156.9513,157.0004,63281.0
2024-05-24 15:30:00,159.76,159.83,159.61,159.74,44817.0,157.0004,157.0692,156.853,156.9808,44817.0
2024-05-24 15:35:00,159.76,159.88,159.67,159.88,54649.0,157.0004,157.1183,156.912,157.1183,54649.0
2024-05-24 15:40:00,159.88,159.9,159.64,159.75,49161.0,157.1183,157.138,156.8825,156.9906,49161.0
2024-05-24 15:45:00,159.74,159.95,159.74,159.87,102425.0,156.9808,157.1871,156.9808,157.1085,102425.0
2024-05-24 15:50:00,159.88,160.06,159.8,159.98,172590.0,157.1183,157.2952,157.0397,157.2166,172590.0
2024-05-24 15:55:00,159.99,160.08,159.84,159.99,352556.0,157.2264,157.3149,157.079,157.2264,352556.0
2024-05-28 09:30:00,159.68,159.95,158.79,158.99,843734.0,156.9218,157.1871,156.0472,156.2437,843734.0
2024-05-28 09:35:00,158.95,159.3,158.37,158.96,346877.0,156.2044,156.5484,155.6344,156.2142,346877.0
2024-05-28 09:40:00,158.95,159.47,158.32,158.35,377735.0,156.2044,156.7154,155.5853,155.6148,377735.0
2024-05-28 09:45:00,158.35,158.58,157.6,158.25,394855.0,155.6148,155.8408,154.8777,155.5165,394855.0
2024-05-28 09:50:00,158.24,158.78,158.15,158.77,252339.0,155.5067,156.0373,155.4182,156.0275,252339.0
2024-05-28 09:55:00,158.76,159.0,158.58,158.93,206227.0,156.0177,156.2535,155.8408,156.1847,206227.0
2024-05-28 10:00:00,158.92,159.29,158.55,158.98,173548.0,156.1749,156.5385,155.8113,156.2339,173548.0
2024-05-28 10:05:00,159.01,159.61,158.95,159.54,167359.0,156.2634,156.853,156.2044,156.7842,167359.0
2024-05-28 10:10:00,159.53,159.92,159.17,159.26,236089.0,156.7744,157.1576,156.4206,156.509,236089.0
2024-05-28 10:15:00,159.24,159.33,158.85,159.08,118957.0,156.4894,156.5778,156.1061,156.3322,118957.0
2024-05-28 10:20:00,159.09,159.23,158.8,159.09,112195.0,156.342,156.4796,156.057,156.342,112195.0
2024-05-28 10:25:00,159.1,159.18,158.86,158.97,94634.0,156.3518,156.4304,156.116,156.2241,94634.0
2024-05-28 10:30:00,158.96,159.37,158.82,158.93,93371.0,156.2142,156.6171,156.0766,156.1847,93371.0
2024-05-28 10:35:00,158.91,159.2,158.91,159.12,82723.0,156.1651,156.4501,156.1651,156.3715,82723.0
2024-05-28 10:40:00,159.14,159.57,159.05,159.45,169893.0,156.3911,156.8137,156.3027,156.6958,169893.0
2024-05-28 10:45:00,159.43,159.85,159.39,159.77,130514.0,156.6761,157.0889,156.6368,157.0102,130514.0
2024-05-28 10:50:00,159.77,160.18,159.66,159.88,326755.0,157.0102,157.4132,156.9021,157.1183,326755.0
2024-05-28 10:55:00,159.86,160.27,159.5,160.19,163307.0,157.0987,157.5016,156.7449,157.423,163307.0
2024-05-28 11:00:00,160.19,160.21,159.41,159.5,144833.0,157.423,157.4426,156.6565,156.7449,144833.0
2024-05-28 11:05:00,159.49,159.62,159.1,159.11,102798.0,156.7351,156.8628,156.3518,156.3616,102798.0
2024-05-28 11:10:00,159.1,159.44,158.94,159.32,147734.0,156.3518,156.6859,156.1946,156.568,147734.0
2024-05-28 11:15:00,159.31,159.62,159.24,159.53,73654.0,156.5582,156.8628,156.4894,156.7744,73654.0
2024-05-28 11:20:00,159.51,159.63,159.49,159.56,158025.0,156.7547,156.8727,156.7351,156.8039,158025.0
2024-05-28 11:25:00,159.58,159.88,159.2,159.79,418663.0,156.8235,157.1183,156.4501,157.0299,418663.0
2024-05-28 11:30:00,159.79,159.94,159.71,159.93,82390.0,157.0299,157.1773,156.9513,157.1675,82390.0
2024-05-28 11:35:00,159.92,160.04,159.79,159.97,59496.0,157.1576,157.2756,157.0299,157.2068,59496.0
2024-05-28 11:40:00,159.97,160.0,159.86,159.95,56295.0,157.2068,157.2363,157.0987,157.1871,56295.0
2024-05-28 11:45:00,159.96,160.1,159.83,159.9,80588.0,157.197,157.3345,157.0692,157.138,80588.0
2024-05-28 11:50:00,159.9,159.98,159.65,159.65,101127.0,157.138,157.2166,156.8923,156.8923,101127.0
2024-05-28 11:55:00,159.67,159.81,159.61,159.78,71863.0,156.912,157.0495,156.853,157.0201,71863.0
2024-05-28 12:00:00,159.8,159.96,159.76,159.78,55788.0,157.0397,157.197,157.0004,157.0201,55788.0
2024-05-28 12:05:00,159.74,159.84,159.58,159.72,67572.0,156.9808,157.079,156.8235,156.9611,67572.0
2024-05-28 12:10:00,159.72,159.98,159.71,159.89,57802.0,156.9611,157.2166,156.9513,157.1282,57802.0
2024-05-28 12:15:00,159.9,159.9,159.6,159.72,52764.0,157.138,157.138,156.8432,156.9611,52764.0
2024-05-28 12:20:00,159.72,159.84,159.61,159.83,66384.0,156.9611,157.079,156.853,157.0692,66384.0
2024-05-28 12:25:00,159.81,159.81,159.67,159.73,40180.0,157.0495,157.0495,156.912,156.9709,40180.0
2024-05-28 12:30:00,159.73,159.94,159.71,159.88,35226.0,156.9709,157.1773,156.9513,157.1183,35226.0
2024-05-28 12:35:00,159.9,160.12,159.87,160.02,73081.0,157.138,157.3542,157.1085,157.2559,73081.0
2024-05-28 12:40:00,160.01,160.13,159.98,160.11,61195.0,157.2461,157.364,157.2166,157.3444,61195.0
2024-05-28 12:45:00,160.12,160.27,159.96,159.98,38439.0,157.3542,157.5016,157.197,157.2166,38439.0
2024-05-28 12:50:00,160.0,160.19,159.99,160.1,45835.0,157.2363,157.423,157.2264,157.3345,45835.0
2024-05-28 12:55:00,160.1,160.1,159.93,160.01,60667.0,157.3345,157.3345,157.1675,157.2461,60667.0
2024-05-28 13:00:00,160.0,160.14,159.79,159.83,49993.0,157.2363,157.3738,157.0299,157.0692,49993.0
2024-05-28 13:05:00,159.84,160.14,159.83,160.1,37696.0,157.079,157.3738,157.0692,157.3345,37696.0
2024-05-28 13:10:00,160.15,160.15,160.06,160.13,53239.0,157.3837,157.3837,157.2952,157.364,53239.0
2024-05-28 13:15:00,160.1,160.13,160.02,160.06,73482.0,157.3345,157.364,157.2559,157.2952,73482.0
2024-05-28 13:20:00,160.06,160.11,159.89,160.07,47463.0,157.2952,157.3444,157.1282,157.3051,47463.0
2024-05-28 13:25:00,160.06,160.22,160.05,160.2,34201.0,157.2952,157.4525,157.2854,157.4328,34201.0
2024-05-28 13:30:00,160.2,160.2,159.99,160.15,42618.0,157.4328,157.4328,157.2264,157.3837,42618.0
2024-05-28 13:35:00,160.18,160.29,160.16,160.27,50046.0,157.4132,157.5213,157.3935,157.5016,50046.0
2024-05-28 13:40:00,160.26,160.38,160.09,160.15,58978.0,157.4918,157.6097,157.3247,157.3837,58978.0
2024-05-28 13:45:00,160.12,160.14,159.82,159.82,48028.0,157.3542,157.3738,157.0594,157.0594,48028.0
2024-05-28 13:50:00,159.82,159.85,159.39,159.48,89421.0,157.0594,157.0889,156.6368,156.7252,89421.0
2024-05-28 13:55:00,159.44,159.49,159.31,159.33,59551.0,156.6859,156.7351,156.5582,156.5778,59551.0
2024-05-28 14:00:00,159.33,159.36,159.12,159.32,66323.0,156.5778,156.6073,156.3715,156.568,66323.0
2024-05-28 14:05:00,159.32,159.43,159.24,159.42,50319.0,156.568,156.6761,156.4894,156.6663,50319.0
2024-05-28 14:10:00,159.42,159.51,159.33,159.37,52257.0,156.6663,156.7547,156.5778,156.6171,52257.0
2024-05-28 14:15:00,159.38,159.38,158.94,159.07,114460.0,156.627,156.627,156.1946,156.3223,114460.0
2024-05-28 14:20:00,159.06,159.11,158.86,158.93,70861.0,156.3125,156.3616,156.116,156.1847,70861.0
2024-05-28 14:25:00,158.92,159.04,158.75,158.8,59469.0,156.1749,156.2928,156.0079,156.057,59469.0
2024-05-28 14:30:00,158.78,158.83,158.28,158.31,163277.0,156.0373,156.0865,155.546,155.5755,163277.0
2024-05-28 14:35:00,158.31,158.44,158.05,158.26,128802.0,155.5755,155.7032,155.3199,155.5263,128802.0
2024-05-28 14:40:00,158.24,158.39,158.1,158.19,97651.0,155.5067,155.6541,155.3691,155.4575,97651.0
2024-05-28 14:45:00,158.21,158.25,157.9,158.06,271616.0,155.4772,155.5165,155.1725,155.3298,271616.0
2024-05-28 14:50:00,158.04,158.05,157.85,157.96,86896.0,155.3101,155.3199,155.1234,155.2315,86896.0
2024-05-28 14:55:00,157.97,158.35,157.96,158.35,146461.0,155.2413,155.6148,155.2315,155.6148,146461.0
2024-05-28 15:00:00,158.33,158.41,158.18,158.23,99176.0,155.5951,155.6737,155.4477,155.4968,99176.0
2024-05-28 15:05:00,158.22,158.5,158.19,158.46,86514.0,155.487,155.7622,155.4575,155.7229,86514.0
2024-05-28 15:10:00,158.46,158.49,158.19,158.33,67090.0,155.7229,155.7523,155.4575,155.5951,67090.0
2024-05-28 15:15:00,158.32,158.58,158.2,158.55,53526.0,155.5853,155.8408,155.4674,155.8113,53526.0
2024-05-28 15:20:00,158.56,158.8,158.47,158.75,44453.0,155.8211,156.057,155.7327,156.0079,44453.0
2024-05-28 15:25:00,158.78,158.92,158.56,158.62,57880.0,156.0373,156.1749,155.8211,155.8801,57880.0
2024-05-28 15:30:00,158.63,159.02,158.61,158.96,76072.0,155.8899,156.2732,155.8703,156.2142,76072.0
2024-05-28 15:35:00,158.91,159.05,158.87,158.96,63685.0,156.1651,156.3027,156.1258,156.2142,63685.0
2024-05-28 15:40:00,158.96,158.96,158.6,158.65,83538.0,156.2142,156.2142,155.8604,155.9096,83538.0
2024-05-28 15:45:00,158.64,158.75,158.53,158.56,73830.0,155.8998,156.0079,155.7917,155.8211,73830.0
2024-05-28 15:50:00,158.57,159.06,158.57,159.06,110180.0,155.831,156.3125,155.831,156.3125,110180.0
2024-05-28 15:55:00,159.06,159.66,158.99,159.54,476734.0,156.3125,156.9021,156.2437,156.7842,476734.0
2024-05-29 09:30:00,156.73,156.88,154.33,154.64,1010643.0,154.0227,154.1702,151.6642,151.9688,1010643.0
2024-05-29 09:35:00,154.63,155.01,154.12,154.21,429451.0,151.959,152.3325,151.4578,151.5463,429451.0
2024-05-29 09:40:00,154.18,154.18,153.46,153.8,623546.0,151.5168,151.5168,150.8092,151.1434,623546.0
2024-05-29 09:45:00,153.81,153.99,153.37,153.44,451014.0,151.1532,151.3301,150.7208,150.7896,451014.0
2024-05-29 09:50:00,153.44,154.5,153.21,154.38,390986.0,150.7896,151.8313,150.5635,151.7133,390986.0
2024-05-29 09:55:00,154.38,154.7,153.84,154.0,352248.0,151.7133,152.0278,151.1827,151.3399,352248.0
2024-05-29 10:00:00,154.02,154.18,153.69,154.08,220329.0,151.3596,151.5168,151.0353,151.4185,220329.0
2024-05-29 10:05:00,154.13,154.47,153.81,154.04,167366.0,151.4677,151.8018,151.1532,151.3792,167366.0
2024-05-29 10:10:00,154.05,154.61,154.01,154.29,200797.0,151.389,151.9394,151.3497,151.6249,200797.0
2024-05-29 10:15:00,154.29,154.93,154.29,154.52,188766.0,151.6249,152.2538,151.6249,151.8509,188766.0
2024-05-29 10:20:00,154.5,154.79,154.19,154.71,277267.0,151.8313,152.1163,151.5266,152.0376,277267.0
2024-05-29 10:25:00,154.69,154.92,154.53,154.75,138366.0,152.018,152.244,151.8607,152.0769,138366.0
2024-05-29 10:30:00,154.77,155.1,154.75,154.94,159999.0,152.0966,152.4209,152.0769,152.2637,159999.0
2024-05-29 10:35:00,154.94,155.15,154.79,155.02,157975.0,152.2637,152.47,152.1163,152.3423,157975.0
2024-05-29 10:40:00,155.03,155.07,154.78,154.85,98326.0,152.3521,152.3914,152.1064,152.1752,98326.0
2024-05-29 10:45:00,154.87,155.15,154.79,154.95,82090.0,152.1949,152.47,152.1163,152.2735,82090.0
2024-05-29 10:50:00,154.97,155.14,154.63,154.76,84646.0,152.2931,152.4602,151.959,152.0868,84646.0
2024-05-29 10:55:00,154.74,154.89,154.61,154.82,82293.0,152.0671,152.2145,151.9394,152.1457,82293.0
2024-05-29 11:00:00,154.8,154.97,154.49,154.61,100300.0,152.1261,152.2931,151.8214,151.9394,100300.0
2024-05-29 11:05:00,154.61,154.77,154.36,154.43,95003.0,151.9394,152.0966,151.6937,151.7625,95003.0
2024-05-29 11:10:00,154.43,154.58,154.28,154.4,127076.0,151.7625,151.9099,151.6151,151.733,127076.0
2024-05-29 11:15:00,154.43,154.55,154.32,154.51,57501.0,151.7625,151.8804,151.6544,151.8411,57501.0
2024-05-29 11:20:00,154.5,154.75,154.5,154.75,60182.0,151.8313,152.0769,151.8313,152.0769,60182.0
2024-05-29 11:25:00,154.74,154.99,154.69,154.86,92122.0,152.0671,152.3128,152.018,152.185,92122.0
2024-05-29 11:30:00,154.86,154.94,154.56,154.6,164916.0,152.185,152.2637,151.8902,151.9295,164916.0
2024-05-29 11:35:00,154.59,154.79,154.53,154.69,39526.0,151.9197,152.1163,151.8607,152.018,39526.0
2024-05-29 11:40:00,154.68,154.7,154.5,154.61,54667.0,152.0082,152.0278,151.8313,151.9394,54667.0
2024-05-29 11:45:00,154.58,154.65,154.38,154.48,68436.0,151.9099,151.9787,151.7133,151.8116,68436.0
2024-05-29 11:50:00,154.49,154.78,154.47,154.73,41390.0,151.8214,152.1064,151.8018,152.0573,41390.0
2024-05-29 11:55:00,154.75,154.76,154.54,154.69,35103.0,152.0769,152.0868,151.8706,152.018,35103.0
2024-05-29 12:00:00,154.67,154.8,154.49,154.67,33083.0,151.9983,152.1261,151.8214,151.9983,33083.0
2024-05-29 12:05:00,154.64,154.77,154.61,154.68,32668.0,151.9688,152.0966,151.9394,152.0082,32668.0
2024-05-29 12:10:00,154.64,154.68,154.43,154.5,59455.0,151.9688,152.0082,151.7625,151.8313,59455.0
2024-05-29 12:15:00,154.48,154.59,154.34,154.54,56674.0,151.8116,151.9197,151.674,151.8706,56674.0
2024-05-29 12:20:00,154.54,154.71,154.49,154.56,60850.0,151.8706,152.0376,151.8214,151.8902,60850.0
2024-05-29 12:25:00,154.53,154.81,154.5,154.68,43909.0,151.8607,152.1359,151.8313,152.0082,43909.0
2024-05-29 12:30:00,154.69,155.01,154.63,154.92,65421.0,152.018,152.3325,151.959,152.244,65421.0
2024-05-29 12:35:00,154.9,155.1,154.81,155.06,40727.0,152.2244,152.4209,152.1359,152.3816,40727.0
2024-05-29 12:40:00,155.04,155.1,154.9,155.0,49752.0,152.3619,152.4209,152.2244,152.3226,49752.0
2024-05-29 12:45:00,154.98,155.07,154.93,154.94,118165.0,152.303,152.3914,152.2538,152.2637,118165.0
2024-05-29 12:50:00,154.93,155.28,154.91,155.13,53240.0,152.2538,152.5978,152.2342,152.4504,53240.0
2024-05-29 12:55:00,155.13,155.27,155.09,155.12,55766.0,152.4504,152.588,152.4111,152.4406,55766.0
2024-05-29 13:00:00,155.12,155.14,154.75,154.87,49611.0,152.4406,152.4602,152.0769,152.1949,49611.0
2024-05-29 13:05:00,154.85,154.99,154.65,154.94,38419.0,152.1752,152.3128,151.9787,152.2637,38419.0
2024-05-29 13:10:00,154.95,155.06,154.73,154.74,30296.0,152.2735,152.3816,152.0573,152.0671,30296.0
2024-05-29 13:15:00,154.72,154.81,154.63,154.66,40433.0,152.0475,152.1359,151.959,151.9885,40433.0
2024-05-29 13:20:00,154.68,154.84,154.63,154.77,36308.0,152.0082,152.1654,151.959,152.0966,36308.0
2024-05-29 13:25:00,154.79,154.9,154.74,154.84,50579.0,152.1163,152.2244,152.0671,152.1654,50579.0
2024-05-29 13:30:00,154.83,154.9,154.72,154.72,37121.0,152.1556,152.2244,152.0475,152.0475,37121.0
2024-05-29 13:35:00,154.7,154.78,154.59,154.71,35569.0,152.0278,152.1064,151.9197,152.0376,35569.0
2024-05-29 13:40:00,154.74,154.82,154.64,154.74,60115.0,152.0671,152.1457,151.9688,152.0671,60115.0
2024-05-29 13:45:00,154.74,154.86,154.68,154.84,51603.0,152.0671,152.185,152.0082,152.1654,51603.0
2024-05-29 13:50:00,154.84,155.06,154.83,155.05,50414.0,152.1654,152.3816,152.1556,152.3718,50414.0
2024-05-29 13:55:00,155.03,155.15,154.94,155.07,37734.0,152.3521,152.47,152.2637,152.3914,37734.0
2024-05-29 14:00:00,155.06,155.11,154.9,154.91,69680.0,152.3816,152.4307,152.2244,152.2342,69680.0
2024-05-29 14:05:00,154.92,155.18,154.87,155.02,66289.0,152.244,152.4995,152.1949,152.3423,66289.0
2024-05-29 14:10:00,155.02,155.08,154.94,155.06,50852.0,152.3423,152.4012,152.2637,152.3816,50852.0
2024-05-29 14:15:00,155.05,155.07,154.92,154.98,36985.0,152.3718,152.3914,152.244,152.303,36985.0
2024-05-29 14:20:00,154.98,155.0,154.81,154.9,36188.0,152.303,152.3226,152.1359,152.2244,36188.0
2024-05-29 14:25:00,154.9,154.94,154.65,154.68,49604.0,152.2244,152.2637,151.9787,152.0082,49604.0
2024-05-29 14:30:00,154.65,154.73,154.52,154.59,61743.0,151.9787,152.0573,151.8509,151.9197,61743.0
2024-05-29 14:35:00,154.58,154.63,154.46,154.5,76433.0,151.9099,151.959,151.792,151.8313,76433.0
2024-05-29 14:40:00,154.49,154.65,154.46,154.54,79430.0,151.8214,151.9787,151.792,151.8706,79430.0
2024-05-29 14:45:00,154.53,154.55,154.32,154.36,78815.0,151.8607,151.8804,151.6544,151.6937,78815.0
2024-05-29 14:50:00,154.37,154.56,154.33,154.5,119230.0,151.7035,151.8902,151.6642,151.8313,119230.0
2024-05-29 14:55:00,154.5,154.61,154.41,154.55,49363.0,151.8313,151.9394,151.7428,151.8804,49363.0
2024-05-29 15:00:00,154.55,154.78,154.49,154.65,103268.0,151.8804,152.1064,151.8214,151.9787,103268.0
2024-05-29 15:05:00,154.63,154.76,154.55,154.67,78974.0,151.959,152.0868,151.8804,151.9983,78974.0
2024-05-29 15:10:00,154.67,154.79,154.66,154.77,60079.0,151.9983,152.1163,151.9885,152.0966,60079.0
2024-05-29 15:15:00,154.76,154.82,154.62,154.65,60123.0,152.0868,152.1457,151.9492,151.9787,60123.0
2024-05-29 15:20:00,154.66,154.9,154.63,154.9,82436.0,151.9885,152.2244,151.959,152.2244,82436.0
2024-05-29 15:25:00,154.91,155.08,154.83,154.95,91679.0,152.2342,152.4012,152.1556,152.2735,91679.0
2024-05-29 15:30:00,154.95,154.99,154.82,154.88,46686.0,152.2735,152.3128,152.1457,152.2047,46686.0
2024-05-29 15:35:00,154.88,155.07,154.85,154.92,109789.0,152.2047,152.3914,152.1752,152.244,109789.0
2024-05-29 15:40:00,154.9,154.98,154.8,154.88,90261.0,152.2244,152.303,152.1261,152.2047,90261.0
2024-05-29 15:45:00,154.89,155.09,154.86,154.88,149040.0,152.2145,152.4111,152.185,152.2047,149040.0
2024-05-29 15:50:00,154.87,154.93,154.37,154.44,246369.0,152.1949,152.2538,151.7035,151.7723,246369.0
2024-05-29 15:55:00,154.45,154.53,154.21,154.35,688330.0,151.7821,151.8607,151.5463,151.6839,688330.0
2024-05-30 09:30:00,153.59,153.83,152.78,152.83,408299.0,150.937,151.1728,150.141,150.1901,408299.0
2024-05-30 09:35:00,152.84,153.65,152.81,153.55,198032.0,150.1999,150.9959,150.1705,150.8977,198032.0
2024-05-30 09:40:00,153.51,153.87,153.3,153.62,97108.0,150.8584,151.2121,150.652,150.9665,97108.0
2024-05-30 09:45:00,153.6,154.05,153.37,153.7,112584.0,150.9468,151.389,150.7208,151.0451,112584.0
2024-05-30 09:50:00,153.71,153.93,153.62,153.71,96539.0,151.0549,151.2711,150.9665,151.0549,96539.0
2024-05-30 09:55:00,153.67,153.96,153.46,153.52,101844.0,151.0156,151.3006,150.8092,150.8682,101844.0
2024-05-30 10:00:00,153.51,153.62,153.05,153.38,111582.0,150.8584,150.9665,150.4063,150.7306,111582.0
2024-05-30 10:05:00,153.4,153.85,153.28,153.61,69587.0,150.7503,151.1925,150.6323,150.9566,69587.0
2024-05-30 10:10:00,153.64,153.69,153.24,153.53,71575.0,150.9861,151.0353,150.593,150.878,71575.0
2024-05-30 10:15:00,153.54,153.61,153.34,153.52,88988.0,150.8878,150.9566,150.6913,150.8682,88988.0
2024-05-30 10:20:00,153.51,153.7,153.42,153.61,88522.0,150.8584,151.0451,150.7699,150.9566,88522.0
2024-05-30 10:25:00,153.61,154.04,153.52,153.68,90859.0,150.9566,151.3792,150.8682,151.0254,90859.0
2024-05-30 10:30:00,153.63,153.79,152.96,153.11,86976.0,150.9763,151.1335,150.3179,150.4653,86976.0
2024-05-30 10:35:00,153.08,153.11,152.36,152.37,233378.0,150.4358,150.4653,149.7282,149.7381,233378.0
2024-05-30 10:40:00,152.35,152.51,152.13,152.49,182209.0,149.7184,149.8756,149.5022,149.856,182209.0
2024-05-30 10:45:00,152.5,152.86,152.4,152.77,100182.0,149.8658,150.2196,149.7675,150.1311,100182.0
2024-05-30 10:50:00,152.78,152.97,152.54,152.74,64251.0,150.141,150.3277,149.9051,150.1017,64251.0
2024-05-30 10:55:00,152.75,152.98,152.71,152.79,84738.0,150.1115,150.3375,150.0722,150.1508,84738.0
2024-05-30 11:00:00,152.83,152.84,152.32,152.32,90086.0,150.1901,150.1999,149.6889,149.6889,90086.0
2024-05-30 11:05:00,152.33,152.38,152.09,152.17,81673.0,149.6987,149.7479,149.4629,149.5415,81673.0
2024-05-30 11:10:00,152.15,152.15,151.89,151.97,113117.0,149.5219,149.5219,149.2663,149.345,113117.0
2024-05-30 11:15:00,151.94,152.38,151.91,152.25,83949.0,149.3155,149.7479,149.286,149.6201,83949.0
2024-05-30 11:20:00,152.25,152.68,152.11,152.49,112406.0,149.6201,150.0427,149.4825,149.856,112406.0
2024-05-30 11:25:00,152.51,152.69,152.4,152.68,54917.0,149.8756,150.0525,149.7675,150.0427,54917.0
2024-05-30 11:30:00,152.65,152.84,152.59,152.73,58527.0,150.0132,150.1999,149.9543,150.0918,58527.0
2024-05-30 11:35:00,152.76,152.77,152.52,152.68,49909.0,150.1213,150.1311,149.8855,150.0427,49909.0
2024-05-30 11:40:00,152.64,152.79,152.61,152.61,43226.0,150.0034,150.1508,149.9739,149.9739,43226.0
2024-05-30 11:45:00,152.63,152.95,152.6,152.86,50670.0,149.9936,150.308,149.9641,150.2196,50670.0
2024-05-30 11:50:00,152.88,152.96,152.49,152.58,73400.0,150.2392,150.3179,149.856,149.9444,73400.0
2024-05-30 11:55:00,152.57,152.92,152.51,152.72,49933.0,149.9346,150.2786,149.8756,150.082,49933.0
2024-05-30 12:00:00,152.73,153.01,152.66,152.98,42617.0,150.0918,150.367,150.023,150.3375,42617.0
2024-05-30 12:05:00,152.99,153.05,152.85,152.89,37317.0,150.3473,150.4063,150.2098,150.2491,37317.0
2024-05-30 12:10:00,152.91,153.02,152.91,153.0,38665.0,150.2687,150.3768,150.2687,150.3572,38665.0
2024-05-30 12:15:00,153.0,153.07,152.94,152.95,49656.0,150.3572,150.426,150.2982,150.308,49656.0
2024-05-30 12:20:00,152.94,153.06,152.83,152.88,59915.0,150.2982,150.4161,150.1901,150.2392,59915.0
2024-05-30 12:25:00,152.88,153.18,152.81,153.03,63046.0,150.2392,150.5341,150.1705,150.3867,63046.0
2024-05-30 12:30:00,153.02,153.07,152.9,153.03,52119.0,150.3768,150.426,150.2589,150.3867,52119.0
2024-05-30 12:35:00,153.04,153.2,152.88,153.01,47756.0,150.3965,150.5537,150.2392,150.367,47756.0
2024-05-30 12:40:00,153.01,153.08,152.9,152.97,52174.0,150.367,150.4358,150.2589,150.3277,52174.0
2024-05-30 12:45:00,152.94,153.08,152.9,152.98,39864.0,150.2982,150.4358,150.2589,150.3375,39864.0
2024-05-30 12:50:00,152.96,153.13,152.92,153.02,34320.0,150.3179,150.4849,150.2786,150.3768,34320.0
2024-05-30 12:55:00,153.03,153.05,152.94,153.05,31144.0,150.3867,150.4063,150.2982,150.4063,31144.0
2024-05-30 13:00:00,153.04,153.36,153.0,153.17,39267.0,150.3965,150.711,150.3572,150.5242,39267.0
2024-05-30 13:05:00,153.18,153.28,153.16,153.25,60130.0,150.5341,150.6323,150.5144,150.6029,60130.0
2024-05-30 13:10:00,153.23,153.51,153.23,153.39,51605.0,150.5832,150.8584,150.5832,150.7404,51605.0
2024-05-30 13:15:00,153.4,153.42,153.25,153.32,30685.0,150.7503,150.7699,150.6029,150.6716,30685.0
2024-05-30 13:20:00,153.35,153.47,153.3,153.45,25406.0,150.7011,150.8191,150.652,150.7994,25406.0
2024-05-30 13:25:00,153.45,153.48,153.34,153.42,26174.0,150.7994,150.8289,150.6913,150.7699,26174.0
2024-05-30 13:30:00,153.41,153.58,153.41,153.45,43862.0,150.7601,150.9272,150.7601,150.7994,43862.0
2024-05-30 13:35:00,153.47,153.54,153.45,153.47,42305.0,150.8191,150.8878,150.7994,150.8191,42305.0
2024-05-30 13:40:00,153.46,153.59,153.41,153.43,49019.0,150.8092,150.937,150.7601,150.7797,49019.0
2024-05-30 13:45:00,153.45,153.47,153.21,153.28,17182.0,150.7994,150.8191,150.5635,150.6323,17182.0
2024-05-30 13:50:00,153.27,153.31,153.06,153.24,34938.0,150.6225,150.6618,150.4161,150.593,34938.0
2024-05-30 13:55:00,153.25,153.26,153.13,153.24,26674.0,150.6029,150.6127,150.4849,150.593,26674.0
2024-05-30 14:00:00,153.23,153.28,153.11,153.22,49575.0,150.5832,150.6323,150.4653,150.5734,49575.0
2024-05-30 14:05:00,153.22,153.31,153.16,153.28,44320.0,150.5734,150.6618,150.5144,150.6323,44320.0
2024-05-30 14:10:00,153.28,153.44,153.19,153.36,62857.0,150.6323,150.7896,150.5439,150.711,62857.0
2024-05-30 14:15:00,153.39,153.59,153.12,153.55,49967.0,150.7404,150.937,150.4751,150.8977,49967.0
2024-05-30 14:20:00,153.53,153.59,153.33,153.42,37900.0,150.878,150.937,150.6815,150.7699,37900.0
2024-05-30 14:25:00,153.41,153.54,153.27,153.52,42562.0,150.7601,150.8878,150.6225,150.8682,42562.0
2024-05-30 14:30:00,153.54,153.57,153.45,153.47,37897.0,150.8878,150.9173,150.7994,150.8191,37897.0
2024-05-30 14:35:00,153.47,153.49,153.36,153.42,38794.0,150.8191,150.8387,150.711,150.7699,38794.0
2024-05-30 14:40:00,153.41,153.5,153.32,153.38,28730.0,150.7601,150.8485,150.6716,150.7306,28730.0
2024-05-30 14:45:00,153.39,153.56,153.37,153.43,91483.0,150.7404,150.9075,150.7208,150.7797,91483.0
2024-05-30 14:50:00,153.45,153.53,153.42,153.44,40268.0,150.7994,150.878,150.7699,150.7896,40268.0
2024-05-30 14:55:00,153.45,153.58,153.43,153.55,38835.0,150.7994,150.9272,150.7797,150.8977,38835.0
2024-05-30 15:00:00,153.54,153.63,153.39,153.45,57905.0,150.8878,150.9763,150.7404,150.7994,57905.0
2024-05-30 15:05:00,153.45,153.56,153.4,153.49,34615.0,150.7994,150.9075,150.7503,150.8387,34615.0
2024-05-30 15:10:00,153.5,153.53,153.41,153.49,39673.0,150.8485,150.878,150.7601,150.8387,39673.0
2024-05-30 15:15:00,153.49,153.58,153.39,153.42,46238.0,150.8387,150.9272,150.7404,150.7699,46238.0
2024-05-30 15:20:00,153.42,153.45,152.75,152.78,170180.0,150.7699,150.7994,150.1115,150.141,170180.0
2024-05-30 15:25:00,152.78,153.41,152.78,153.35,103131.0,150.141,150.7601,150.141,150.7011,103131.0
2024-05-30 15:30:00,153.36,153.44,153.16,153.19,109908.0,150.711,150.7896,150.5144,150.5439,109908.0
2024-05-30 15:35:00,153.19,153.27,153.0,153.25,67725.0,150.5439,150.6225,150.3572,150.6029,67725.0
2024-05-30 15:40:00,153.25,153.31,153.03,153.22,120643.0,150.6029,150.6618,150.3867,150.5734,120643.0
2024-05-30 15:45:00,153.2,153.23,152.8,152.98,209079.0,150.5537,150.5832,150.1606,150.3375,209079.0
2024-05-30 15:50:00,152.96,153.49,152.91,153.41,151035.0,150.3179,150.8387,150.2687,150.7601,151035.0
2024-05-30 15:55:00,153.43,153.51,152.9,152.97,622107.0,150.7797,150.8584,150.2589,150.3277,622107.0
2024-05-31 09:30:00,151.48,151.54,150.31,150.61,446086.0,148.8634,148.9224,147.7136,148.0085,446086.0
2024-05-31 09:35:00,150.65,151.6,150.61,151.51,332875.0,148.0478,148.9814,148.0085,148.8929,332875.0
2024-05-31 09:40:00,151.53,152.03,151.45,151.93,213153.0,148.9126,149.4039,148.8339,149.3057,213153.0
2024-05-31 09:45:00,151.89,152.25,151.41,152.03,271822.0,149.2663,149.6201,148.7946,149.4039,271822.0
2024-05-31 09:50:00,152.04,152.05,151.57,151.79,194462.0,149.4138,149.4236,148.9519,149.1681,194462.0
2024-05-31 09:55:00,151.76,152.08,151.51,151.94,213445.0,149.1386,149.4531,148.8929,149.3155,213445.0
2024-05-31 10:00:00,151.9,151.92,151.17,151.63,182837.0,149.2762,149.2958,148.5588,149.0108,182837.0
2024-05-31 10:05:00,151.59,152.5,151.53,152.4,121718.0,148.9715,149.8658,148.9126,149.7675,121718.0
2024-05-31 10:10:00,152.37,152.41,151.7,151.89,117157.0,149.7381,149.7774,149.0796,149.2663,117157.0
2024-05-31 10:15:00,151.85,151.85,151.03,151.04,227996.0,149.227,149.227,148.4212,148.431,227996.0
2024-05-31 10:20:00,151.04,151.2,150.14,150.18,225389.0,148.431,148.5883,147.5466,147.5859,225389.0
2024-05-31 10:25:00,150.17,150.49,149.84,150.02,278781.0,147.5761,147.8905,147.2518,147.4287,278781.0
2024-05-31 10:30:00,150.02,150.02,149.57,149.71,251573.0,147.4287,147.4287,146.9864,147.124,251573.0
2024-05-31 10:35:00,149.7,149.73,149.22,149.28,304469.0,147.1142,147.1437,146.6425,146.7014,304469.0
2024-05-31 10:40:00,149.29,149.37,148.92,149.03,216765.0,146.7113,146.7899,146.3477,146.4558,216765.0
2024-05-31 10:45:00,149.02,149.07,148.69,148.8,167054.0,146.4459,146.4951,146.1216,146.2297,167054.0
2024-05-31 10:50:00,148.82,149.12,148.75,148.85,102538.0,146.2494,146.5442,146.1806,146.2789,102538.0
2024-05-31 10:55:00,148.89,149.28,148.77,149.28,178375.0,146.3182,146.7014,146.2002,146.7014,178375.0
2024-05-31 11:00:00,149.26,149.41,148.96,149.15,129718.0,146.6818,146.8292,146.387,146.5737,129718.0
2024-05-31 11:05:00,149.15,149.23,148.91,149.05,59283.0,146.5737,146.6523,146.3378,146.4754,59283.0
2024-05-31 11:10:00,149.05,149.18,148.73,148.82,117050.0,146.4754,146.6032,146.1609,146.2494,117050.0
2024-05-31 11:15:00,148.84,148.93,148.56,148.83,111533.0,146.269,146.3575,145.9939,146.2592,111533.0
2024-05-31 11:20:00,148.83,149.05,148.62,149.02,64931.0,146.2592,146.4754,146.0528,146.4459,64931.0
2024-05-31 11:25:00,149.02,149.03,148.8,148.89,69117.0,146.4459,146.4558,146.2297,146.3182,69117.0
2024-05-31 11:30:00,148.87,148.87,148.48,148.7,110291.0,146.2985,146.2985,145.9153,146.1315,110291.0
2024-05-31 11:35:00,148.71,149.26,148.66,148.91,54293.0,146.1413,146.6818,146.0921,146.3378,54293.0
2024-05-31 11:40:00,148.97,149.07,148.73,148.81,37501.0,146.3968,146.4951,146.1609,146.2396,37501.0
2024-05-31 11:45:00,148.82,149.19,148.82,149.13,63867.0,146.2494,146.613,146.2494,146.554,63867.0
2024-05-31 11:50:00,149.2,149.31,149.02,149.12,52460.0,146.6228,146.7309,146.4459,146.5442,52460.0
2024-05-31 11:55:00,149.14,149.32,149.08,149.27,48056.0,146.5639,146.7407,146.5049,146.6916,48056.0
2024-05-31 12:00:00,149.27,149.29,148.96,149.14,80996.0,146.6916,146.7113,146.387,146.5639,80996.0
2024-05-31 12:05:00,149.16,149.2,148.87,148.94,44499.0,146.5835,146.6228,146.2985,146.3673,44499.0
2024-05-31 12:10:00,148.92,148.98,148.74,148.76,55223.0,146.3477,146.4066,146.1708,146.1904,55223.0
2024-05-31 12:15:00,148.75,148.86,148.28,148.4,113189.0,146.1806,146.2887,145.7187,145.8366,113189.0
2024-05-31 12:20:00,148.41,148.47,148.11,148.41,91543.0,145.8465,145.9054,145.5516,145.8465,91543.0
2024-05-31 12:25:00,148.4,148.4,148.07,148.26,100694.0,145.8366,145.8366,145.5123,145.6991,100694.0
2024-05-31 12:30:00,148.26,148.42,148.17,148.28,57690.0,145.6991,145.8563,145.6106,145.7187,57690.0
2024-05-31 12:35:00,148.26,148.35,147.81,148.31,207824.0,145.6991,145.7875,145.2568,145.7482,207824.0
2024-05-31 12:40:00,148.32,149.1,148.29,148.98,127139.0,145.758,146.5245,145.7285,146.4066,127139.0
2024-05-31 12:45:00,148.99,149.07,148.81,148.93,41637.0,146.4164,146.4951,146.2396,146.3575,41637.0
2024-05-31 12:50:00,148.91,149.08,148.7,148.92,47611.0,146.3378,146.5049,146.1315,146.3477,47611.0
2024-05-31 12:55:00,148.89,149.05,148.87,148.92,23449.0,146.3182,146.4754,146.2985,146.3477,23449.0
2024-05-31 13:00:00,148.89,149.25,148.84,149.2,40531.0,146.3182,146.672,146.269,146.6228,40531.0
2024-05-31 13:05:00,149.19,149.4,149.09,149.4,42635.0,146.613,146.8194,146.5147,146.8194,42635.0
2024-05-31 13:10:00,149.38,149.5,149.36,149.43,51548.0,146.7997,146.9176,146.7801,146.8488,51548.0
2024-05-31 13:15:00,149.43,149.64,149.42,149.61,59533.0,146.8488,147.0552,146.839,147.0257,59533.0
2024-05-31 13:20:00,149.6,149.74,149.49,149.73,38170.0,147.0159,147.1535,146.9078,147.1437,38170.0
2024-05-31 13:25:00,149.74,149.8,149.58,149.65,39563.0,147.1535,147.2125,146.9963,147.065,39563.0
2024-05-31 13:30:00,149.66,149.81,149.61,149.61,50920.0,147.0749,147.2223,147.0257,147.0257,50920.0
2024-05-31 13:35:00,149.6,149.81,149.44,149.68,81874.0,147.0159,147.2223,146.8587,147.0945,81874.0
2024-05-31 13:40:00,149.69,149.74,149.55,149.72,44262.0,147.1044,147.1535,146.9668,147.1338,44262.0
2024-05-31 13:45:00,149.71,149.84,149.57,149.6,24645.0,147.124,147.2518,146.9864,147.0159,24645.0
2024-05-31 13:50:00,149.59,149.77,149.43,149.48,36305.0,147.0061,147.183,146.8488,146.898,36305.0
2024-05-31 13:55:00,149.5,149.64,149.34,149.37,39522.0,146.9176,147.0552,146.7604,146.7899,39522.0
2024-05-31 14:00:00,149.36,149.44,149.23,149.25,35889.0,146.7801,146.8587,146.6523,146.672,35889.0
2024-05-31 14:05:00,149.24,149.28,149.1,149.1,33589.0,146.6621,146.7014,146.5245,146.5245,33589.0
2024-05-31 14:10:00,149.09,149.34,149.09,149.17,65853.0,146.5147,146.7604,146.5147,146.5933,65853.0
2024-05-31 14:15:00,149.17,149.32,149.17,149.26,37982.0,146.5933,146.7407,146.5933,146.6818,37982.0
2024-05-31 14:20:00,149.25,149.46,149.2,149.4,24225.0,146.672,146.8783,146.6228,146.8194,24225.0
2024-05-31 14:25:00,149.41,149.49,149.23,149.4,39879.0,146.8292,146.9078,146.6523,146.8194,39879.0
2024-05-31 14:30:00,149.4,149.47,149.27,149.35,37089.0,146.8194,146.8882,146.6916,146.7702,37089.0
2024-05-31 14:35:00,149.34,149.51,149.33,149.48,26275.0,146.7604,146.9275,146.7506,146.898,26275.0
2024-05-31 14:40:00,149.49,149.8,149.44,149.77,56948.0,146.9078,147.2125,146.8587,147.183,56948.0
2024-05-31 14:45:00,149.78,149.82,149.58,149.61,76045.0,147.1928,147.2321,146.9963,147.0257,76045.0
2024-05-31 14:50:00,149.61,149.63,149.4,149.55,33702.0,147.0257,147.0454,146.8194,146.9668,33702.0
2024-05-31 14:55:00,149.53,149.78,149.51,149.69,45036.0,146.9471,147.1928,146.9275,147.1044,45036.0
2024-05-31 15:00:00,149.68,149.76,149.54,149.76,49957.0,147.0945,147.1731,146.9569,147.1731,49957.0
2024-05-31 15:05:00,149.77,150.05,149.77,149.96,73560.0,147.183,147.4581,147.183,147.3697,73560.0
2024-05-31 15:10:00,149.97,150.08,149.91,150.06,84008.0,147.3795,147.4876,147.3206,147.468,84008.0
2024-05-31 15:15:00,150.05,150.09,149.91,149.97,71088.0,147.4581,147.4974,147.3206,147.3795,71088.0
2024-05-31 15:20:00,149.97,150.29,149.96,150.28,99541.0,147.3795,147.694,147.3697,147.6842,99541.0
2024-05-31 15:25:00,150.27,150.4,150.19,150.24,72754.0,147.6743,147.8021,147.5957,147.6449,72754.0
2024-05-31 15:30:00,150.22,150.53,150.2,150.38,88940.0,147.6252,147.9298,147.6055,147.7824,88940.0
2024-05-31 15:35:00,150.39,150.46,150.03,150.05,116332.0,147.7923,147.8611,147.4385,147.4581,116332.0
2024-05-31 15:40:00,150.06,150.48,150.06,150.4,88806.0,147.468,147.8807,147.468,147.8021,88806.0
2024-05-31 15:45:00,150.4,150.96,150.39,150.82,194899.0,147.8021,148.3524,147.7923,148.2148,194899.0
2024-05-31 15:50:00,150.8,150.87,150.41,150.66,267104.0,148.1952,148.264,147.8119,148.0576,267104.0
2024-05-31 15:55:00,150.64,151.32,150.6,151.04,647752.0,148.0379,148.7062,147.9986,148.431,647752.0
2024-06-03 09:30:00,155.12,155.23,153.82,154.93,655784.0,152.4406,152.5487,151.163,152.2538,655784.0
2024-06-03 09:35:00,154.95,155.71,154.32,155.22,492229.0,152.2735,153.0204,151.6544,152.5388,492229.0
2024-06-03 09:40:00,155.26,156.45,155.1,156.18,497607.0,152.5781,153.7476,152.4209,153.4822,497607.0
2024-06-03 09:45:00,156.18,157.15,155.8,156.5,435269.0,153.4822,154.4355,153.1088,153.7967,435269.0
2024-06-03 09:50:00,156.46,156.75,155.75,156.37,270291.0,153.7574,154.0424,153.0597,153.669,270291.0
2024-06-03 09:55:00,156.37,156.39,155.15,155.17,208578.0,153.669,153.6886,152.47,152.4897,208578.0
2024-06-03 10:00:00,155.22,155.65,154.66,155.24,232192.0,152.5388,152.9614,151.9885,152.5585,232192.0
2024-06-03 10:05:00,155.17,155.32,153.85,153.89,207664.0,152.4897,152.6371,151.1925,151.2318,207664.0
2024-06-03 10:10:00,153.86,154.38,153.66,154.02,348183.0,151.2023,151.7133,151.0058,151.3596,348183.0
2024-06-03 10:15:00,154.02,154.87,153.9,154.77,211339.0,151.3596,152.1949,151.2416,152.0966,211339.0
2024-06-03 10:20:00,154.79,154.82,154.46,154.68,188370.0,152.1163,152.1457,151.792,152.0082,188370.0
2024-06-03 10:25:00,154.68,154.96,154.5,154.92,54772.0,152.0082,152.2833,151.8313,152.244,54772.0
2024-06-03 10:30:00,154.89,154.95,154.48,154.54,103631.0,152.2145,152.2735,151.8116,151.8706,103631.0
2024-06-03 10:35:00,154.57,154.68,153.75,153.97,182329.0,151.9001,152.0082,151.0942,151.3104,182329.0
2024-06-03 10:40:00,153.94,154.23,153.59,153.72,111373.0,151.2809,151.5659,150.937,151.0647,111373.0
2024-06-03 10:45:00,153.71,153.86,153.23,153.24,78555.0,151.0549,151.2023,150.5832,150.593,78555.0
2024-06-03 10:50:00,153.24,153.35,152.72,152.8,202020.0,150.593,150.7011,150.082,150.1606,202020.0
2024-06-03 10:55:00,152.79,153.28,152.46,153.18,173645.0,150.1508,150.6323,149.8265,150.5341,173645.0
2024-06-03 11:00:00,153.21,153.21,152.57,152.71,160143.0,150.5635,150.5635,149.9346,150.0722,160143.0
2024-06-03 11:05:00,152.7,153.35,152.52,153.31,141065.0,150.0624,150.7011,149.8855,150.6618,141065.0
2024-06-03 11:10:00,153.32,153.72,153.3,153.4,91214.0,150.6716,151.0647,150.652,150.7503,91214.0
2024-06-03 11:15:00,153.37,153.86,153.31,153.63,78124.0,150.7208,151.2023,150.6618,150.9763,78124.0
2024-06-03 11:20:00,153.66,154.06,153.63,153.89,110531.0,151.0058,151.3989,150.9763,151.2318,110531.0
2024-06-03 11:25:00,153.87,154.1,153.8,154.0,71239.0,151.2121,151.4382,151.1434,151.3399,71239.0
2024-06-03 11:30:00,154.04,154.19,153.79,153.82,99705.0,151.3792,151.5266,151.1335,151.163,99705.0
2024-06-03 11:35:00,153.78,154.16,153.72,153.88,71182.0,151.1237,151.4971,151.0647,151.222,71182.0
2024-06-03 11:40:00,153.89,153.99,153.72,153.99,67736.0,151.2318,151.3301,151.0647,151.3301,67736.0
2024-06-03 11:45:00,154.0,154.02,153.56,153.72,99141.0,151.3399,151.3596,150.9075,151.0647,99141.0
2024-06-03 11:50:00,153.68,154.03,153.51,153.91,60996.0,151.0254,151.3694,150.8584,151.2515,60996.0
2024-06-03 11:55:00,153.92,153.94,153.71,153.84,44245.0,151.2613,151.2809,151.0549,151.1827,44245.0
2024-06-03 12:00:00,153.84,154.16,153.5,153.67,47992.0,151.1827,151.4971,150.8485,151.0156,47992.0
2024-06-03 12:05:00,153.69,153.72,153.12,153.22,56093.0,151.0353,151.0647,150.4751,150.5734,56093.0
2024-06-03 12:10:00,153.23,153.42,152.81,152.87,84105.0,150.5832,150.7699,150.1705,150.2294,84105.0
2024-06-03 12:15:00,152.89,153.08,152.72,152.99,96720.0,150.2491,150.4358,150.082,150.3473,96720.0
2024-06-03 12:20:00,152.95,153.15,152.8,153.0,73725.0,150.308,150.5046,150.1606,150.3572,73725.0
2024-06-03 12:25:00,152.98,153.28,152.91,153.15,26189.0,150.3375,150.6323,150.2687,150.5046,26189.0
2024-06-03 12:30:00,153.12,153.21,152.8,152.84,45364.0,150.4751,150.5635,150.1606,150.1999,45364.0
2024-06-03 12:35:00,152.84,153.21,152.82,153.08,45879.0,150.1999,150.5635,150.1803,150.4358,45879.0
2024-06-03 12:40:00,153.09,153.11,152.84,152.98,54060.0,150.4456,150.4653,150.1999,150.3375,54060.0
2024-06-03 12:45:00,152.97,153.44,152.92,153.22,40168.0,150.3277,150.7896,150.2786,150.5734,40168.0
2024-06-03 12:50:00,153.19,153.22,152.9,153.17,37410.0,150.5439,150.5734,150.2589,150.5242,37410.0
2024-06-03 12:55:00,153.15,153.28,152.99,153.03,17663.0,150.5046,150.6323,150.3473,150.3867,17663.0
2024-06-03 13:00:00,153.0,153.14,152.94,153.07,21174.0,150.3572,150.4948,150.2982,150.426,21174.0
2024-06-03 13:05:00,153.03,153.24,152.97,153.02,25017.0,150.3867,150.593,150.3277,150.3768,25017.0
2024-06-03 13:10:00,153.0,153.05,152.64,152.9,60831.0,150.3572,150.4063,150.0034,150.2589,60831.0
2024-06-03 13:15:00,152.9,153.15,152.85,153.05,34848.0,150.2589,150.5046,150.2098,150.4063,34848.0
2024-06-03 13:20:00,153.04,153.11,152.94,153.11,92360.0,150.3965,150.4653,150.2982,150.4653,92360.0
2024-06-03 13:25:00,153.05,153.73,152.99,153.68,47093.0,150.4063,151.0746,150.3473,151.0254,47093.0
2024-06-03 13:30:00,153.68,154.03,153.68,153.87,41627.0,151.0254,151.3694,151.0254,151.2121,41627.0
2024-06-03 13:35:00,153.85,154.01,153.71,153.82,59399.0,151.1925,151.3497,151.0549,151.163,59399.0
2024-06-03 13:40:00,153.82,154.08,153.66,154.03,47073.0,151.163,151.4185,151.0058,151.3694,47073.0
2024-06-03 13:45:00,154.04,154.14,153.95,154.05,46103.0,151.3792,151.4775,151.2908,151.389,46103.0
2024-06-03 13:50:00,154.06,154.16,153.87,154.09,39547.0,151.3989,151.4971,151.2121,151.4283,39547.0
2024-06-03 13:55:00,154.07,154.14,153.9,154.1,51123.0,151.4087,151.4775,151.2416,151.4382,51123.0
2024-06-03 14:00:00,154.11,154.23,154.04,154.2,48389.0,151.448,151.5659,151.3792,151.5364,48389.0
2024-06-03 14:05:00,154.17,154.37,154.1,154.29,71772.0,151.507,151.7035,151.4382,151.6249,71772.0
2024-06-03 14:10:00,154.31,154.35,153.76,153.81,68113.0,151.6445,151.6839,151.104,151.1532,68113.0
2024-06-03 14:15:00,153.81,154.2,153.81,154.16,55427.0,151.1532,151.5364,151.1532,151.4971,55427.0
2024-06-03 14:20:00,154.15,154.46,154.11,154.26,97879.0,151.4873,151.792,151.448,151.5954,97879.0
2024-06-03 14:25:00,154.24,154.37,154.03,154.05,48674.0,151.5758,151.7035,151.3694,151.389,48674.0
2024-06-03 14:30:00,154.03,154.13,153.96,154.05,41179.0,151.3694,151.4677,151.3006,151.389,41179.0
2024-06-03 14:35:00,154.06,154.23,153.96,154.23,36198.0,151.3989,151.5659,151.3006,151.5659,36198.0
2024-06-03 14:40:00,154.24,154.44,154.17,154.38,63094.0,151.5758,151.7723,151.507,151.7133,63094.0
2024-06-03 14:45:00,154.39,154.57,154.28,154.56,54189.0,151.7232,151.9001,151.6151,151.8902,54189.0
2024-06-03 14:50:00,154.56,154.58,154.09,154.09,58698.0,151.8902,151.9099,151.4283,151.4283,58698.0
2024-06-03 14:55:00,154.08,154.29,153.97,154.16,66275.0,151.4185,151.6249,151.3104,151.4971,66275.0
2024-06-03 15:00:00,154.14,154.19,153.93,153.99,77840.0,151.4775,151.5266,151.2711,151.3301,77840.0
2024-06-03 15:05:00,153.99,154.03,153.73,153.87,100880.0,151.3301,151.3694,151.0746,151.2121,100880.0
2024-06-03 15:10:00,153.89,154.16,153.79,154.07,89213.0,151.2318,151.4971,151.1335,151.4087,89213.0
2024-06-03 15:15:00,154.07,154.38,154.05,154.21,89248.0,151.4087,151.7133,151.389,151.5463,89248.0
2024-06-03 15:20:00,154.24,154.51,154.18,154.45,80220.0,151.5758,151.8411,151.5168,151.7821,80220.0
2024-06-03 15:25:00,154.46,154.55,154.35,154.47,89332.0,151.792,151.8804,151.6839,151.8018,89332.0
2024-06-03 15:30:00,154.49,154.54,154.09,154.43,84883.0,151.8214,151.8706,151.4283,151.7625,84883.0
2024-06-03 15:35:00,154.43,154.44,154.0,154.08,83714.0,151.7625,151.7723,151.3399,151.4185,83714.0
2024-06-03 15:40:00,154.12,154.22,153.95,154.01,94017.0,151.4578,151.5561,151.2908,151.3497,94017.0
2024-06-03 15:45:00,154.01,154.5,154.01,154.39,139354.0,151.3497,151.8313,151.3497,151.7232,139354.0
2024-06-03 15:50:00,154.41,154.47,154.27,154.45,206383.0,151.7428,151.8018,151.6052,151.7821,206383.0
2024-06-03 15:55:00,154.46,155.04,154.45,154.97,559385.0,151.792,152.3619,151.7821,152.2931,559385.0
2024-06-04 09:30:00,153.4,153.79,152.37,153.03,433509.0,150.7503,151.1335,149.7381,150.3867,433509.0
2024-06-04 09:35:00,153.0,153.35,152.4,153.03,171806.0,150.3572,150.7011,149.7675,150.3867,171806.0
2024-06-04 09:40:00,153.0,153.09,152.52,152.72,129158.0,150.3572,150.4456,149.8855,150.082,129158.0
2024-06-04 09:45:00,152.71,152.98,152.49,152.68,118780.0,150.0722,150.3375,149.856,150.0427,118780.0
2024-06-04 09:50:00,152.71,152.85,152.39,152.59,111581.0,150.0722,150.2098,149.7577,149.9543,111581.0
2024-06-04 09:55:00,152.58,152.73,151.94,152.13,129720.0,149.9444,150.0918,149.3155,149.5022,129720.0
2024-06-04 10:00:00,152.14,152.95,152.14,152.54,171942.0,149.512,150.308,149.512,149.9051,171942.0
2024-06-04 10:05:00,152.52,152.56,151.59,151.67,148241.0,149.8855,149.9248,148.9715,149.0501,148241.0
2024-06-04 10:10:00,151.66,151.86,151.23,151.38,149609.0,149.0403,149.2369,148.6178,148.7652,149609.0
2024-06-04 10:15:00,151.36,151.45,151.06,151.39,182341.0,148.7455,148.8339,148.4507,148.775,182341.0
2024-06-04 10:20:00,151.37,151.7,151.15,151.35,102798.0,148.7553,149.0796,148.5391,148.7357,102798.0
2024-06-04 10:25:00,151.39,151.99,151.39,151.97,99877.0,148.775,149.3646,148.775,149.345,99877.0
2024-06-04 10:30:00,151.96,152.21,151.76,151.97,129240.0,149.3351,149.5808,149.1386,149.345,129240.0
2024-06-04 10:35:00,152.0,152.18,151.91,152.12,93076.0,149.3744,149.5513,149.286,149.4924,93076.0
2024-06-04 10:40:00,152.13,152.46,152.13,152.4,60559.0,149.5022,149.8265,149.5022,149.7675,60559.0
2024-06-04 10:45:00,152.4,152.78,152.28,152.73,109459.0,149.7675,150.141,149.6496,150.0918,109459.0
2024-06-04 10:50:00,152.72,153.0,152.62,152.95,168248.0,150.082,150.3572,149.9837,150.308,168248.0
2024-06-04 10:55:00,152.94,153.29,152.66,152.72,323235.0,150.2982,150.6422,150.023,150.082,323235.0
2024-06-04 11:00:00,152.73,152.81,152.48,152.6,115575.0,150.0918,150.1705,149.8462,149.9641,115575.0
2024-06-04 11:05:00,152.6,152.7,152.18,152.38,79698.0,149.9641,150.0624,149.5513,149.7479,79698.0
2024-06-04 11:10:00,152.4,152.47,151.8,151.88,119098.0,149.7675,149.8363,149.1779,149.2565,119098.0
2024-06-04 11:15:00,151.89,152.14,151.86,151.89,108502.0,149.2663,149.512,149.2369,149.2663,108502.0
2024-06-04 11:20:00,151.91,152.05,151.8,151.8,82009.0,149.286,149.4236,149.1779,149.1779,82009.0
2024-06-04 11:25:00,151.8,151.85,151.55,151.6,81841.0,149.1779,149.227,148.9322,148.9814,81841.0
2024-06-04 11:30:00,151.59,151.69,151.37,151.46,92587.0,148.9715,149.0698,148.7553,148.8438,92587.0
2024-06-04 11:35:00,151.46,151.59,151.41,151.56,52368.0,148.8438,148.9715,148.7946,148.942,52368.0
2024-06-04 11:40:00,151.57,151.73,151.5,151.72,52402.0,148.9519,149.1091,148.8831,149.0993,52402.0
2024-06-04 11:45:00,151.72,151.83,151.66,151.76,39931.0,149.0993,149.2074,149.0403,149.1386,39931.0
2024-06-04 11:50:00,151.78,151.93,151.73,151.75,36256.0,149.1582,149.3057,149.1091,149.1288,36256.0
2024-06-04 11:55:00,151.75,151.85,151.66,151.69,47260.0,149.1288,149.227,149.0403,149.0698,47260.0
2024-06-04 12:00:00,151.69,151.73,151.59,151.63,43703.0,149.0698,149.1091,148.9715,149.0108,43703.0
2024-06-04 12:05:00,151.67,151.7,151.46,151.48,41241.0,149.0501,149.0796,148.8438,148.8634,41241.0
2024-06-04 12:10:00,151.47,151.6,151.37,151.52,56192.0,148.8536,148.9814,148.7553,148.9027,56192.0
2024-06-04 12:15:00,151.5,151.6,151.31,151.5,37977.0,148.8831,148.9814,148.6964,148.8831,37977.0
2024-06-04 12:20:00,151.47,151.6,151.4,151.47,66006.0,148.8536,148.9814,148.7848,148.8536,66006.0
2024-06-04 12:25:00,151.47,151.78,151.47,151.77,30626.0,148.8536,149.1582,148.8536,149.1484,30626.0
2024-06-04 12:30:00,151.76,151.77,151.59,151.68,32846.0,149.1386,149.1484,148.9715,149.06,32846.0
2024-06-04 12:35:00,151.68,151.7,151.45,151.6,22586.0,149.06,149.0796,148.8339,148.9814,22586.0
2024-06-04 12:40:00,151.62,151.77,151.57,151.74,42736.0,149.001,149.1484,148.9519,149.1189,42736.0
2024-06-04 12:45:00,151.74,151.85,151.71,151.78,34707.0,149.1189,149.227,149.0895,149.1582,34707.0
2024-06-04 12:50:00,151.75,151.76,151.46,151.59,38006.0,149.1288,149.1386,148.8438,148.9715,38006.0
2024-06-04 12:55:00,151.6,151.63,151.46,151.49,34433.0,148.9814,149.0108,148.8438,148.8733,34433.0
2024-06-04 13:00:00,151.49,151.55,151.35,151.45,37361.0,148.8733,148.9322,148.7357,148.8339,37361.0
2024-06-04 13:05:00,151.45,151.47,151.18,151.25,88009.0,148.8339,148.8536,148.5686,148.6374,88009.0
2024-06-04 13:10:00,151.25,151.5,151.24,151.36,45747.0,148.6374,148.8831,148.6276,148.7455,45747.0
2024-06-04 13:15:00,151.39,151.47,151.29,151.43,46573.0,148.775,148.8536,148.6767,148.8143,46573.0
2024-06-04 13:20:00,151.44,151.45,151.25,151.27,46850.0,148.8241,148.8339,148.6374,148.6571,46850.0
2024-06-04 13:25:00,151.26,151.29,151.07,151.26,61895.0,148.6472,148.6767,148.4605,148.6472,61895.0
2024-06-04 13:30:00,151.27,151.31,151.09,151.12,72659.0,148.6571,148.6964,148.4802,148.5097,72659.0
2024-06-04 13:35:00,151.1,151.19,151.05,151.16,39164.0,148.49,148.5784,148.4409,148.549,39164.0
2024-06-04 13:40:00,151.16,151.2,151.05,151.12,78028.0,148.549,148.5883,148.4409,148.5097,78028.0
2024-06-04 13:45:00,151.13,151.3,151.1,151.17,32294.0,148.5195,148.6865,148.49,148.5588,32294.0
2024-06-04 13:50:00,151.18,151.27,151.05,151.14,67800.0,148.5686,148.6571,148.4409,148.5293,67800.0
2024-06-04 13:55:00,151.14,151.18,150.99,151.13,90593.0,148.5293,148.5686,148.3819,148.5195,90593.0
2024-06-04 14:00:00,151.13,151.26,151.01,151.26,47141.0,148.5195,148.6472,148.4016,148.6472,47141.0
2024-06-04 14:05:00,151.25,151.45,151.22,151.39,71220.0,148.6374,148.8339,148.6079,148.775,71220.0
2024-06-04 14:10:00,151.39,151.77,151.34,151.69,81601.0,148.775,149.1484,148.7258,149.0698,81601.0
2024-06-04 14:15:00,151.68,152.24,151.68,152.18,136229.0,149.06,149.6103,149.06,149.5513,136229.0
2024-06-04 14:20:00,152.18,152.64,152.15,152.53,99474.0,149.5513,150.0034,149.5219,149.8953,99474.0
2024-06-04 14:25:00,152.55,152.74,152.32,152.72,58942.0,149.9149,150.1017,149.6889,150.082,58942.0
2024-06-04 14:30:00,152.72,152.74,152.39,152.53,56923.0,150.082,150.1017,149.7577,149.8953,56923.0
2024-06-04 14:35:00,152.53,152.63,152.48,152.56,50320.0,149.8953,149.9936,149.8462,149.9248,50320.0
2024-06-04 14:40:00,152.55,152.68,152.44,152.63,51221.0,149.9149,150.0427,149.8068,149.9936,51221.0
2024-06-04 14:45:00,152.64,152.78,152.62,152.7,49036.0,150.0034,150.141,149.9837,150.0624,49036.0
2024-06-04 14:50:00,152.7,152.77,152.55,152.63,76908.0,150.0624,150.1311,149.9149,149.9936,76908.0
2024-06-04 14:55:00,152.63,152.7,152.16,152.24,56201.0,149.9936,150.0624,149.5317,149.6103,56201.0
2024-06-04 15:00:00,152.22,152.26,151.61,151.67,61469.0,149.5906,149.63,148.9912,149.0501,61469.0
2024-06-04 15:05:00,151.67,151.72,151.49,151.64,62432.0,149.0501,149.0993,148.8733,149.0207,62432.0
2024-06-04 15:10:00,151.63,151.77,151.55,151.63,46816.0,149.0108,149.1484,148.9322,149.0108,46816.0
2024-06-04 15:15:00,151.62,151.85,151.6,151.72,56795.0,149.001,149.227,148.9814,149.0993,56795.0
2024-06-04 15:20:00,151.71,151.8,151.66,151.72,63151.0,149.0895,149.1779,149.0403,149.0993,63151.0
2024-06-04 15:25:00,151.73,151.78,151.6,151.71,55465.0,149.1091,149.1582,148.9814,149.0895,55465.0
2024-06-04 15:30:00,151.7,151.78,151.54,151.68,78316.0,149.0796,149.1582,148.9224,149.06,78316.0
2024-06-04 15:35:00,151.66,151.69,151.52,151.69,88353.0,149.0403,149.0698,148.9027,149.0698,88353.0
2024-06-04 15:40:00,151.71,152.17,151.7,152.17,83250.0,149.0895,149.5415,149.0796,149.5415,83250.0
2024-06-04 15:45:00,152.16,152.27,151.9,152.16,92605.0,149.5317,149.6398,149.2762,149.5317,92605.0
2024-06-04 15:50:00,152.19,152.53,152.14,152.43,161427.0,149.5612,149.8953,149.512,149.797,161427.0
2024-06-04 15:55:00,152.44,152.59,152.3,152.38,349898.0,149.8068,149.9543,149.6693,149.7479,349898.0
2024-06-05 09:30:00,158.59,159.92,157.95,159.15,1555809.0,155.8506,157.1576,155.2217,156.4009,1555809.0
2024-06-05 09:35:00,159.27,161.3,159.07,160.9,1078071.0,156.5189,158.5138,156.3223,158.1207,1078071.0
2024-06-05 09:40:00,160.88,161.96,160.76,161.31,785083.0,158.1011,159.1624,157.9831,158.5236,785083.0
2024-06-05 09:45:00,161.25,161.71,161.02,161.42,571354.0,158.4647,158.9167,158.2386,158.6317,571354.0
2024-06-05 09:50:00,161.38,161.63,160.7,160.99,609277.0,158.5924,158.8381,157.9242,158.2092,609277.0
2024-06-05 09:55:00,160.97,161.1,160.4,160.74,339191.0,158.1895,158.3173,157.6294,157.9635,339191.0
2024-06-05 10:00:00,160.7,160.78,159.71,160.68,440552.0,157.9242,158.0028,156.9513,157.9045,440552.0
2024-06-05 10:05:00,160.64,160.93,160.13,160.56,275617.0,157.8652,158.1502,157.364,157.7866,275617.0
2024-06-05 10:10:00,160.61,161.07,160.56,160.94,242369.0,157.8357,158.2878,157.7866,158.16,242369.0
2024-06-05 10:15:00,160.88,161.41,160.71,161.34,231280.0,158.1011,158.6219,157.934,158.5531,231280.0
2024-06-05 10:20:00,161.35,161.81,161.14,161.68,350879.0,158.5629,159.015,158.3566,158.8872,350879.0
2024-06-05 10:25:00,161.69,162.25,161.65,162.23,519065.0,158.8971,159.4474,158.8578,159.4277,519065.0
2024-06-05 10:30:00,162.24,162.91,162.12,162.9,260698.0,159.4376,160.096,159.3196,160.0862,260698.0
2024-06-05 10:35:00,162.91,163.12,162.32,162.49,383581.0,160.096,160.3024,159.5162,159.6833,383581.0
2024-06-05 10:40:00,162.5,162.56,162.05,162.14,325675.0,159.6931,159.752,159.2509,159.3393,325675.0
2024-06-05 10:45:00,162.16,162.37,161.74,161.94,175191.0,159.359,159.5653,158.9462,159.1428,175191.0
2024-06-05 10:50:00,161.97,162.11,161.67,162.06,180785.0,159.1722,159.3098,158.8774,159.2607,180785.0
2024-06-05 10:55:00,162.04,162.47,161.93,162.4,150980.0,159.241,159.6636,159.1329,159.5948,150980.0
2024-06-05 11:00:00,162.45,163.18,162.44,163.11,225579.0,159.6439,160.3613,159.6341,160.2925,225579.0
2024-06-05 11:05:00,163.12,163.25,162.66,162.71,208345.0,160.3024,160.4301,159.8503,159.8995,208345.0
2024-06-05 11:10:00,162.74,163.1,162.73,163.08,179693.0,159.9289,160.2827,159.9191,160.2631,179693.0
2024-06-05 11:15:00,163.07,163.42,163.06,163.19,209743.0,160.2532,160.5972,160.2434,160.3712,209743.0
2024-06-05 11:20:00,163.22,163.36,162.43,162.43,184189.0,160.4006,160.5382,159.6243,159.6243,184189.0
2024-06-05 11:25:00,162.47,162.75,162.31,162.39,251666.0,159.6636,159.9388,159.5064,159.585,251666.0
2024-06-05 11:30:00,162.43,162.86,162.42,162.77,103250.0,159.6243,160.0469,159.6145,159.9584,103250.0
2024-06-05 11:35:00,162.77,162.95,162.63,162.77,88853.0,159.9584,160.1353,159.8208,159.9584,88853.0
2024-06-05 11:40:00,162.78,163.0,162.66,163.0,192394.0,159.9682,160.1844,159.8503,160.1844,192394.0
2024-06-05 11:45:00,162.98,163.08,162.89,163.05,136022.0,160.1648,160.2631,160.0763,160.2336,136022.0
2024-06-05 11:50:00,163.02,163.22,162.87,163.05,168863.0,160.2041,160.4006,160.0567,160.2336,168863.0
2024-06-05 11:55:00,163.03,163.05,162.87,162.9,91095.0,160.2139,160.2336,160.0567,160.0862,91095.0
2024-06-05 12:00:00,162.89,163.07,162.79,163.03,133710.0,160.0763,160.2532,159.9781,160.2139,133710.0
2024-06-05 12:05:00,163.05,163.29,162.93,163.18,92606.0,160.2336,160.4694,160.1157,160.3613,92606.0
2024-06-05 12:10:00,163.2,163.25,163.05,163.07,78645.0,160.381,160.4301,160.2336,160.2532,78645.0
2024-06-05 12:15:00,163.08,163.28,162.97,163.15,72012.0,160.2631,160.4596,160.155,160.3319,72012.0
2024-06-05 12:20:00,163.17,163.73,163.16,163.56,210054.0,160.3515,160.9018,160.3417,160.7348,210054.0
2024-06-05 12:25:00,163.58,163.71,163.39,163.39,157226.0,160.7544,160.8822,160.5677,160.5677,157226.0
2024-06-05 12:30:00,163.35,163.38,162.77,162.77,154075.0,160.5284,160.5579,159.9584,159.9584,154075.0
2024-06-05 12:35:00,162.78,162.8,162.54,162.65,111216.0,159.9682,159.9879,159.7324,159.8405,111216.0
2024-06-05 12:40:00,162.65,162.76,162.41,162.51,128029.0,159.8405,159.9486,159.6046,159.7029,128029.0
2024-06-05 12:45:00,162.51,162.7,162.5,162.53,109875.0,159.7029,159.8896,159.6931,159.7226,109875.0
2024-06-05 12:50:00,162.53,162.86,162.49,162.8,144635.0,159.7226,160.0469,159.6833,159.9879,144635.0
2024-06-05 12:55:00,162.84,162.93,162.69,162.82,74607.0,160.0272,160.1157,159.8798,160.0076,74607.0
2024-06-05 13:00:00,162.83,162.83,162.67,162.68,59188.0,160.0174,160.0174,159.8601,159.87,59188.0
2024-06-05 13:05:00,162.69,162.81,162.63,162.65,85600.0,159.8798,159.9977,159.8208,159.8405,85600.0
2024-06-05 13:10:00,162.66,162.78,162.57,162.59,110256.0,159.8503,159.9682,159.7619,159.7815,110256.0
2024-06-05 13:15:00,162.61,162.71,162.4,162.41,86806.0,159.8012,159.8995,159.5948,159.6046,86806.0
2024-06-05 13:20:00,162.42,162.46,161.91,161.95,113416.0,159.6145,159.6538,159.1133,159.1526,113416.0
2024-06-05 13:25:00,161.96,162.06,161.84,162.03,47381.0,159.1624,159.2607,159.0445,159.2312,47381.0
2024-06-05 13:30:00,162.0,162.16,161.93,162.02,70171.0,159.2017,159.359,159.1329,159.2214,70171.0
2024-06-05 13:35:00,162.03,162.17,161.81,161.92,68992.0,159.2312,159.3688,159.015,159.1231,68992.0
2024-06-05 13:40:00,161.92,162.04,161.71,161.88,50604.0,159.1231,159.241,158.9167,159.0838,50604.0
2024-06-05 13:45:00,161.89,161.91,161.55,161.86,101427.0,159.0936,159.1133,158.7595,159.0641,101427.0
2024-06-05 13:50:00,161.85,161.98,161.76,161.81,65310.0,159.0543,159.1821,158.9659,159.015,65310.0
2024-06-05 13:55:00,161.82,162.25,161.73,162.19,128578.0,159.0248,159.4474,158.9364,159.3884,128578.0
2024-06-05 14:00:00,162.23,162.42,162.11,162.25,165569.0,159.4277,159.6145,159.3098,159.4474,165569.0
2024-06-05 14:05:00,162.25,162.5,162.18,162.5,81187.0,159.4474,159.6931,159.3786,159.6931,81187.0
2024-06-05 14:10:00,162.5,162.53,162.32,162.32,65753.0,159.6931,159.7226,159.5162,159.5162,65753.0
2024-06-05 14:15:00,162.34,162.53,162.26,162.53,39437.0,159.5358,159.7226,159.4572,159.7226,39437.0
2024-06-05 14:20:00,162.53,162.6,162.46,162.52,81856.0,159.7226,159.7914,159.6538,159.7127,81856.0
2024-06-05 14:25:00,162.52,162.67,162.47,162.63,57492.0,159.7127,159.8601,159.6636,159.8208,57492.0
2024-06-05 14:30:00,162.64,162.73,162.51,162.57,48916.0,159.8307,159.9191,159.7029,159.7619,48916.0
2024-06-05 14:35:00,162.59,162.76,162.57,162.64,58200.0,159.7815,159.9486,159.7619,159.8307,58200.0
2024-06-05 14:40:00,162.64,162.68,162.39,162.44,53518.0,159.8307,159.87,159.585,159.6341,53518.0
2024-06-05 14:45:00,162.47,162.58,162.42,162.56,40100.0,159.6636,159.7717,159.6145,159.752,40100.0
2024-06-05 14:50:00,162.57,162.96,162.57,162.94,57750.0,159.7619,160.1451,159.7619,160.1255,57750.0
2024-06-05 14:55:00,162.93,163.12,162.92,163.08,81177.0,160.1157,160.3024,160.1058,160.2631,81177.0
2024-06-05 15:00:00,163.07,163.25,162.91,163.23,89180.0,160.2532,160.4301,160.096,160.4105,89180.0
2024-06-05 15:05:00,163.23,163.29,162.97,163.19,99129.0,160.4105,160.4694,160.155,160.3712,99129.0
2024-06-05 15:10:00,163.18,163.26,163.07,163.16,62902.0,160.3613,160.44,160.2532,160.3417,62902.0
2024-06-05 15:15:00,163.16,163.19,163.01,163.11,74285.0,160.3417,160.3712,160.1943,160.2925,74285.0
2024-06-05 15:20:00,163.13,163.19,163.02,163.04,77064.0,160.3122,160.3712,160.2041,160.2238,77064.0
2024-06-05 15:25:00,163.05,163.06,162.78,162.96,84852.0,160.2336,160.2434,159.9682,160.1451,84852.0
2024-06-05 15:30:00,162.96,163.14,162.69,162.82,135011.0,160.1451,160.322,159.8798,160.0076,135011.0
2024-06-05 15:35:00,162.79,162.97,162.58,162.62,252271.0,159.9781,160.155,159.7717,159.811,252271.0
2024-06-05 15:40:00,162.63,162.65,161.98,162.11,254103.0,159.8208,159.8405,159.1821,159.3098,254103.0
2024-06-05 15:45:00,162.13,162.38,161.66,161.67,318062.0,159.3295,159.5752,158.8676,158.8774,318062.0
2024-06-05 15:50:00,161.68,162.65,161.68,162.59,379426.0,158.8872,159.8405,158.8872,159.7815,379426.0
2024-06-05 15:55:00,162.59,162.95,162.37,162.93,1087489.0,159.7815,160.1353,159.5653,160.1157,1087489.0
2024-06-06 09:30:00,164.52,164.7,162.85,163.46,1376318.0,161.6782,161.8551,160.037,160.6365,1376318.0
2024-06-06 09:35:00,163.46,164.19,162.35,163.01,436269.0,160.6365,161.3539,159.5457,160.1943,436269.0
2024-06-06 09:40:00,163.01,163.04,161.81,162.23,418754.0,160.1943,160.2238,159.015,159.4277,418754.0
2024-06-06 09:45:00,162.27,162.29,161.35,161.69,279383.0,159.4671,159.4867,158.5629,158.8971,279383.0
2024-06-06 09:50:00,161.72,162.39,161.55,162.01,254614.0,158.9266,159.585,158.7595,159.2115,254614.0
2024-06-06 09:55:00,162.05,162.18,160.82,161.06,263149.0,159.2509,159.3786,158.0421,158.278,263149.0
2024-06-06 10:00:00,161.0,162.02,160.99,161.62,217721.0,158.219,159.2214,158.2092,158.8283,217721.0
2024-06-06 10:05:00,161.63,162.04,161.21,161.35,194464.0,158.8381,159.241,158.4254,158.5629,194464.0
2024-06-06 10:10:00,161.38,161.79,161.05,161.09,167882.0,158.5924,158.9953,158.2681,158.3074,167882.0
2024-06-06 10:15:00,161.1,161.16,160.36,160.78,291874.0,158.3173,158.3762,157.59,158.0028,291874.0
2024-06-06 10:20:00,160.75,161.69,160.51,161.61,160591.0,157.9733,158.8971,157.7375,158.8185,160591.0
2024-06-06 10:25:00,161.59,162.0,161.49,161.94,151512.0,158.7988,159.2017,158.7005,159.1428,151512.0
2024-06-06 10:30:00,161.94,162.52,161.83,162.5,113336.0,159.1428,159.7127,159.0347,159.6931,113336.0
2024-06-06 10:35:00,162.52,163.28,162.48,163.19,193892.0,159.7127,160.4596,159.6734,160.3712,193892.0
2024-06-06 10:40:00,163.15,163.43,162.97,163.4,169462.0,160.3319,160.607,160.155,160.5775,169462.0
2024-06-06 10:45:00,163.42,163.79,163.31,163.58,226130.0,160.5972,160.9608,160.4891,160.7544,226130.0
2024-06-06 10:50:00,163.57,163.61,162.87,163.17,191085.0,160.7446,160.7839,160.0567,160.3515,191085.0
2024-06-06 10:55:00,163.16,163.2,162.7,162.94,128499.0,160.3417,160.381,159.8896,160.1255,128499.0
2024-06-06 11:00:00,162.89,163.12,162.59,162.92,104325.0,160.0763,160.3024,159.7815,160.1058,104325.0
2024-06-06 11:05:00,162.89,163.16,162.85,162.96,83533.0,160.0763,160.3417,160.037,160.1451,83533.0
2024-06-06 11:10:00,163.0,163.14,162.88,163.12,68676.0,160.1844,160.322,160.0665,160.3024,68676.0
2024-06-06 11:15:00,163.13,163.38,162.95,163.21,82560.0,160.3122,160.5579,160.1353,160.3908,82560.0
2024-06-06 11:20:00,163.25,163.26,162.81,162.84,76945.0,160.4301,160.44,159.9977,160.0272,76945.0
2024-06-06 11:25:00,162.88,163.11,162.86,162.95,71470.0,160.0665,160.2925,160.0469,160.1353,71470.0
2024-06-06 11:30:00,162.91,162.91,162.56,162.74,100014.0,160.096,160.096,159.752,159.9289,100014.0
2024-06-06 11:35:00,162.75,162.85,162.64,162.69,56755.0,159.9388,160.037,159.8307,159.8798,56755.0
2024-06-06 11:40:00,162.73,162.85,162.65,162.7,50915.0,159.9191,160.037,159.8405,159.8896,50915.0
2024-06-06 11:45:00,162.68,162.86,162.62,162.82,87352.0,159.87,160.0469,159.811,160.0076,87352.0
2024-06-06 11:50:00,162.84,163.17,162.8,163.04,120984.0,160.0272,160.3515,159.9879,160.2238,120984.0
2024-06-06 11:55:00,163.02,163.12,162.86,162.99,65003.0,160.2041,160.3024,160.0469,160.1746,65003.0
2024-06-06 12:00:00,162.97,163.25,162.92,163.23,100209.0,160.155,160.4301,160.1058,160.4105,100209.0
2024-06-06 12:05:00,163.19,163.48,163.17,163.48,87855.0,160.3712,160.6562,160.3515,160.6562,87855.0
2024-06-06 12:10:00,163.46,163.54,162.93,162.97,105949.0,160.6365,160.7151,160.1157,160.155,105949.0
2024-06-06 12:15:00,162.95,162.95,162.31,162.81,121711.0,160.1353,160.1353,159.5064,159.9977,121711.0
2024-06-06 12:20:00,162.86,162.98,162.67,162.77,40843.0,160.0469,160.1648,159.8601,159.9584,40843.0
2024-06-06 12:25:00,162.8,162.85,162.28,162.42,96544.0,159.9879,160.037,159.4769,159.6145,96544.0
2024-06-06 12:30:00,162.46,162.54,162.05,162.16,54658.0,159.6538,159.7324,159.2509,159.359,54658.0
2024-06-06 12:35:00,162.1,162.26,161.69,161.91,81303.0,159.3,159.4572,158.8971,159.1133,81303.0
2024-06-06 12:40:00,161.9,162.09,161.75,161.97,52917.0,159.1034,159.2902,158.956,159.1722,52917.0
2024-06-06 12:45:00,161.98,162.29,161.98,162.14,64901.0,159.1821,159.4867,159.1821,159.3393,64901.0
2024-06-06 12:50:00,162.15,162.44,162.09,162.36,39450.0,159.3491,159.6341,159.2902,159.5555,39450.0
2024-06-06 12:55:00,162.36,162.45,162.09,162.12,70448.0,159.5555,159.6439,159.2902,159.3196,70448.0
2024-06-06 13:00:00,162.13,162.55,161.93,162.52,39849.0,159.3295,159.7422,159.1329,159.7127,39849.0
2024-06-06 13:05:00,162.52,162.52,162.3,162.34,42060.0,159.7127,159.7127,159.4965,159.5358,42060.0
2024-06-06 13:10:00,162.36,162.55,162.32,162.42,21961.0,159.5555,159.7422,159.5162,159.6145,21961.0
2024-06-06 13:15:00,162.44,162.73,162.41,162.72,62037.0,159.6341,159.9191,159.6046,159.9093,62037.0
2024-06-06 13:20:00,162.72,162.86,162.67,162.82,41620.0,159.9093,160.0469,159.8601,160.0076,41620.0
2024-06-06 13:25:00,162.8,162.86,162.65,162.67,36229.0,159.9879,160.0469,159.8405,159.8601,36229.0
2024-06-06 13:30:00,162.69,162.82,162.62,162.79,32757.0,159.8798,160.0076,159.811,159.9781,32757.0
2024-06-06 13:35:00,162.8,162.98,162.79,162.87,47722.0,159.9879,160.1648,159.9781,160.0567,47722.0
2024-06-06 13:40:00,162.87,162.87,162.62,162.68,37434.0,160.0567,160.0567,159.811,159.87,37434.0
2024-06-06 13:45:00,162.7,162.77,162.47,162.64,30099.0,159.8896,159.9584,159.6636,159.8307,30099.0
2024-06-06 13:50:00,162.64,162.83,162.61,162.83,38493.0,159.8307,160.0174,159.8012,160.0174,38493.0
2024-06-06 13:55:00,162.81,162.82,162.47,162.51,50148.0,159.9977,160.0076,159.6636,159.7029,50148.0
2024-06-06 14:00:00,162.51,162.66,162.3,162.3,35226.0,159.7029,159.8503,159.4965,159.4965,35226.0
2024-06-06 14:05:00,162.3,162.3,161.85,161.92,174277.0,159.4965,159.4965,159.0543,159.1231,174277.0
2024-06-06 14:10:00,161.89,162.08,161.82,161.99,104942.0,159.0936,159.2803,159.0248,159.1919,104942.0
2024-06-06 14:15:00,161.98,162.09,161.92,161.99,81755.0,159.1821,159.2902,159.1231,159.1919,81755.0
2024-06-06 14:20:00,161.99,162.12,161.93,162.02,54283.0,159.1919,159.3196,159.1329,159.2214,54283.0
2024-06-06 14:25:00,162.0,162.19,161.91,162.19,53684.0,159.2017,159.3884,159.1133,159.3884,53684.0
2024-06-06 14:30:00,162.19,162.55,162.08,162.42,46640.0,159.3884,159.7422,159.2803,159.6145,46640.0
2024-06-06 14:35:00,162.45,162.46,162.27,162.37,34688.0,159.6439,159.6538,159.4671,159.5653,34688.0
2024-06-06 14:40:00,162.37,162.43,162.31,162.36,58090.0,159.5653,159.6243,159.5064,159.5555,58090.0
2024-06-06 14:45:00,162.37,162.42,162.3,162.34,57521.0,159.5653,159.6145,159.4965,159.5358,57521.0
2024-06-06 14:50:00,162.36,162.4,162.07,162.14,69152.0,159.5555,159.5948,159.2705,159.3393,69152.0
2024-06-06 14:55:00,162.14,162.14,161.91,161.97,73173.0,159.3393,159.3393,159.1133,159.1722,73173.0
2024-06-06 15:00:00,161.96,162.08,161.85,161.94,60669.0,159.1624,159.2803,159.0543,159.1428,60669.0
2024-06-06 15:05:00,161.94,162.15,161.93,162.09,59568.0,159.1428,159.3491,159.1329,159.2902,59568.0
2024-06-06 15:10:00,162.1,162.19,161.97,162.11,71180.0,159.3,159.3884,159.1722,159.3098,71180.0
2024-06-06 15:15:00,162.1,162.12,161.91,162.08,90114.0,159.3,159.3196,159.1133,159.2803,90114.0
2024-06-06 15:20:00,162.07,162.1,161.88,161.95,114315.0,159.2705,159.3,159.0838,159.1526,114315.0
2024-06-06 15:25:00,161.96,162.56,161.91,162.46,96177.0,159.1624,159.752,159.1133,159.6538,96177.0
2024-06-06 15:30:00,162.46,162.6,162.41,162.47,60793.0,159.6538,159.7914,159.6046,159.6636,60793.0
2024-06-06 15:35:00,162.45,162.54,162.3,162.36,109002.0,159.6439,159.7324,159.4965,159.5555,109002.0
2024-06-06 15:40:00,162.34,162.39,162.21,162.32,99302.0,159.5358,159.585,159.4081,159.5162,99302.0
2024-06-06 15:45:00,162.3,162.55,162.19,162.5,111092.0,159.4965,159.7422,159.3884,159.6931,111092.0
2024-06-06 15:50:00,162.49,162.59,162.29,162.37,167028.0,159.6833,159.7815,159.4867,159.5653,167028.0
2024-06-06 15:55:00,162.38,162.44,161.93,161.99,523482.0,159.5752,159.6341,159.1329,159.1919,523482.0
2024-06-07 09:30:00,163.57,164.39,161.96,163.68,674872.0,160.7446,161.5504,159.1624,160.8527,674872.0
2024-06-07 09:35:00,163.69,165.7,163.57,165.36,718577.0,160.8625,162.8378,160.7446,162.5037,718577.0
2024-06-07 09:40:00,165.35,165.42,163.38,163.98,437551.0,162.4939,162.5626,160.5579,161.1475,437551.0
2024-06-07 09:45:00,164.09,165.05,164.03,164.91,257990.0,161.2556,162.199,161.1967,162.0615,257990.0
2024-06-07 09:50:00,164.93,165.44,164.53,165.19,281746.0,162.0811,162.5823,161.688,162.3366,281746.0
2024-06-07 09:55:00,165.18,165.88,164.88,165.72,370475.0,162.3268,163.0147,162.032,162.8575,370475.0
2024-06-07 10:00:00,165.67,166.12,165.2,165.78,316958.0,162.8083,163.2505,162.3464,162.9164,316958.0
2024-06-07 10:05:00,165.78,165.78,165.13,165.4,229745.0,162.9164,162.9164,162.2777,162.543,229745.0
2024-06-07 10:10:00,165.44,165.49,164.41,164.52,218576.0,162.5823,162.6314,161.5701,161.6782,218576.0
2024-06-07 10:15:00,164.45,164.81,163.95,164.77,179697.0,161.6094,161.9632,161.118,161.9239,179697.0
2024-06-07 10:20:00,164.76,164.8,164.06,164.46,102863.0,161.914,161.9534,161.2261,161.6192,102863.0
2024-06-07 10:25:00,164.43,164.66,164.2,164.27,82107.0,161.5897,161.8158,161.3637,161.4325,82107.0
2024-06-07 10:30:00,164.31,164.63,164.15,164.43,81383.0,161.4718,161.7863,161.3146,161.5897,81383.0
2024-06-07 10:35:00,164.47,165.11,164.41,165.11,152608.0,161.6291,162.258,161.5701,162.258,152608.0
2024-06-07 10:40:00,165.11,165.37,165.05,165.23,142434.0,162.258,162.5135,162.199,162.3759,142434.0
2024-06-07 10:45:00,165.25,165.79,165.19,165.58,171110.0,162.3956,162.9262,162.3366,162.7199,171110.0
2024-06-07 10:50:00,165.59,165.67,165.27,165.66,105362.0,162.7297,162.8083,162.4152,162.7985,105362.0
2024-06-07 10:55:00,165.66,165.66,165.02,165.19,118704.0,162.7985,162.7985,162.1696,162.3366,118704.0
2024-06-07 11:00:00,165.23,165.24,164.61,164.63,147253.0,162.3759,162.3858,161.7666,161.7863,147253.0
2024-06-07 11:05:00,164.66,164.73,164.0,164.1,193030.0,161.8158,161.8846,161.1672,161.2654,193030.0
2024-06-07 11:10:00,164.12,164.69,164.04,164.66,104557.0,161.2851,161.8453,161.2065,161.8158,104557.0
2024-06-07 11:15:00,164.66,164.69,164.33,164.5,84016.0,161.8158,161.8453,161.4915,161.6585,84016.0
2024-06-07 11:20:00,164.44,165.02,164.41,165.02,90694.0,161.5996,162.1696,161.5701,162.1696,90694.0
2024-06-07 11:25:00,165.02,165.04,164.65,164.77,91216.0,162.1696,162.1892,161.8059,161.9239,91216.0
2024-06-07 11:30:00,164.75,165.17,164.75,164.83,83906.0,161.9042,162.317,161.9042,161.9828,83906.0
2024-06-07 11:35:00,164.83,164.89,164.53,164.54,58517.0,161.9828,162.0418,161.688,161.6978,58517.0
2024-06-07 11:40:00,164.58,164.89,164.44,164.51,64147.0,161.7372,162.0418,161.5996,161.6684,64147.0
2024-06-07 11:45:00,164.47,164.84,164.4,164.84,58813.0,161.6291,161.9927,161.5603,161.9927,58813.0
2024-06-07 11:50:00,164.82,165.16,164.78,165.13,87064.0,161.973,162.3071,161.9337,162.2777,87064.0
2024-06-07 11:55:00,165.16,165.18,164.91,165.01,69511.0,162.3071,162.3268,162.0615,162.1597,69511.0
2024-06-07 12:00:00,165.01,165.01,164.8,164.93,49039.0,162.1597,162.1597,161.9534,162.0811,49039.0
2024-06-07 12:05:00,164.96,165.15,164.87,165.04,65722.0,162.1106,162.2973,162.0221,162.1892,65722.0
2024-06-07 12:10:00,165.02,165.43,164.87,164.87,222877.0,162.1696,162.5725,162.0221,162.0221,222877.0
2024-06-07 12:15:00,164.92,165.39,164.9,165.39,78084.0,162.0713,162.5332,162.0516,162.5332,78084.0
2024-06-07 12:20:00,165.4,165.46,165.3,165.43,72942.0,162.543,162.602,162.4447,162.5725,72942.0
2024-06-07 12:25:00,165.47,165.58,165.3,165.56,52401.0,162.6118,162.7199,162.4447,162.7002,52401.0
2024-06-07 12:30:00,165.57,165.66,165.31,165.43,123470.0,162.7101,162.7985,162.4545,162.5725,123470.0
2024-06-07 12:35:00,165.42,165.56,165.34,165.52,39970.0,162.5626,162.7002,162.484,162.6609,39970.0
2024-06-07 12:40:00,165.54,165.75,165.49,165.7,65765.0,162.6806,162.8869,162.6314,162.8378,65765.0
2024-06-07 12:45:00,165.71,165.71,165.28,165.41,79883.0,162.8476,162.8476,162.4251,162.5528,79883.0
2024-06-07 12:50:00,165.39,165.71,165.31,165.71,96273.0,162.5332,162.8476,162.4545,162.8476,96273.0
2024-06-07 12:55:00,165.73,165.89,165.59,165.68,89867.0,162.8673,163.0245,162.7297,162.8182,89867.0
2024-06-07 13:00:00,165.7,165.79,165.46,165.7,58791.0,162.8378,162.9262,162.602,162.8378,58791.0
2024-06-07 13:05:00,165.74,165.74,165.34,165.46,38294.0,162.8771,162.8771,162.484,162.602,38294.0
2024-06-07 13:10:00,165.49,165.57,165.28,165.34,49181.0,162.6314,162.7101,162.4251,162.484,49181.0
2024-06-07 13:15:00,165.37,165.5,165.24,165.47,46048.0,162.5135,162.6413,162.3858,162.6118,46048.0
2024-06-07 13:20:00,165.45,165.58,165.3,165.41,33640.0,162.5921,162.7199,162.4447,162.5528,33640.0
2024-06-07 13:25:00,165.43,165.43,164.91,165.02,62970.0,162.5725,162.5725,162.0615,162.1696,62970.0
2024-06-07 13:30:00,165.02,165.2,164.99,165.15,31330.0,162.1696,162.3464,162.1401,162.2973,31330.0
2024-06-07 13:35:00,165.16,165.2,164.89,165.03,29779.0,162.3071,162.3464,162.0418,162.1794,29779.0
2024-06-07 13:40:00,165.05,165.08,164.81,164.84,38833.0,162.199,162.2285,161.9632,161.9927,38833.0
2024-06-07 13:45:00,164.86,164.92,164.67,164.78,50565.0,162.0123,162.0713,161.8256,161.9337,50565.0
2024-06-07 13:50:00,164.8,164.94,164.7,164.75,24618.0,161.9534,162.0909,161.8551,161.9042,24618.0
2024-06-07 13:55:00,164.73,164.77,164.33,164.33,44355.0,161.8846,161.9239,161.4915,161.4915,44355.0
2024-06-07 14:00:00,164.32,164.33,163.63,163.67,119480.0,161.4816,161.4915,160.8036,160.8429,119480.0
2024-06-07 14:05:00,163.68,163.74,163.23,163.39,123595.0,160.8527,160.9117,160.4105,160.5677,123595.0
2024-06-07 14:10:00,163.39,163.45,162.76,162.79,89821.0,160.5677,160.6267,159.9486,159.9781,89821.0
2024-06-07 14:15:00,162.77,163.11,162.67,162.97,75596.0,159.9584,160.2925,159.8601,160.155,75596.0
2024-06-07 14:20:00,162.94,163.4,162.94,163.3,82063.0,160.1255,160.5775,160.1255,160.4793,82063.0
2024-06-07 14:25:00,163.29,163.34,163.06,163.16,63579.0,160.4694,160.5186,160.2434,160.3417,63579.0
2024-06-07 14:30:00,163.14,163.3,162.99,163.02,80665.0,160.322,160.4793,160.1746,160.2041,80665.0
2024-06-07 14:35:00,163.03,163.27,162.9,163.07,76072.0,160.2139,160.4498,160.0862,160.2532,76072.0
2024-06-07 14:40:00,163.06,163.28,163.01,163.27,73375.0,160.2434,160.4596,160.1943,160.4498,73375.0
2024-06-07 14:45:00,163.28,163.32,163.14,163.2,57687.0,160.4596,160.4989,160.322,160.381,57687.0
2024-06-07 14:50:00,163.17,163.4,163.06,163.4,71007.0,160.3515,160.5775,160.2434,160.5775,71007.0
2024-06-07 14:55:00,163.5,163.53,163.34,163.45,47673.0,160.6758,160.7053,160.5186,160.6267,47673.0
2024-06-07 15:00:00,163.42,163.83,163.17,163.74,87689.0,160.5972,161.0001,160.3515,160.9117,87689.0
2024-06-07 15:05:00,163.76,163.81,163.54,163.67,57370.0,160.9313,160.9805,160.7151,160.8429,57370.0
2024-06-07 15:10:00,163.68,163.82,163.39,163.55,60580.0,160.8527,160.9903,160.5677,160.7249,60580.0
2024-06-07 15:15:00,163.57,163.66,163.3,163.37,61341.0,160.7446,160.833,160.4793,160.5481,61341.0
2024-06-07 15:20:00,163.37,163.68,163.25,163.6,48805.0,160.5481,160.8527,160.4301,160.7741,48805.0
2024-06-07 15:25:00,163.57,163.94,163.55,163.87,66550.0,160.7446,161.1082,160.7249,161.0394,66550.0
2024-06-07 15:30:00,163.87,165.46,163.78,164.94,432512.0,161.0394,162.602,160.951,162.0909,432512.0
2024-06-07 15:35:00,164.93,165.06,164.21,164.32,143321.0,162.0811,162.2089,161.3735,161.4816,143321.0
2024-06-07 15:40:00,164.38,164.52,164.21,164.32,115591.0,161.5406,161.6782,161.3735,161.4816,115591.0
2024-06-07 15:45:00,164.31,164.4,164.12,164.18,86392.0,161.4718,161.5603,161.2851,161.3441,86392.0
2024-06-07 15:50:00,164.16,164.4,163.94,164.13,217293.0,161.3244,161.5603,161.1082,161.2949,217293.0
2024-06-07 15:55:00,164.18,164.41,164.0,164.35,385770.0,161.3441,161.5701,161.1672,161.5111,385770.0
2024-06-10 09:30:00,164.02,164.23,162.41,163.95,411106.0,161.1868,161.3932,159.6046,161.118,411106.0
2024-06-10 09:35:00,164.05,164.94,163.91,164.9,163842.0,161.2163,162.0909,161.0787,162.0516,163842.0
2024-06-10 09:40:00,164.9,165.48,164.86,165.09,189805.0,162.0516,162.6216,162.0123,162.2383,189805.0
2024-06-10 09:45:00,164.95,165.45,164.41,164.59,186407.0,162.1008,162.5921,161.5701,161.747,186407.0
2024-06-10 09:50:00,164.57,164.84,164.19,164.76,186089.0,161.7273,161.9927,161.3539,161.914,186089.0
2024-06-10 09:55:00,164.75,165.22,164.51,164.98,155210.0,161.9042,162.3661,161.6684,162.1302,155210.0
2024-06-10 10:00:00,165.03,165.55,164.77,165.43,140353.0,162.1794,162.6904,161.9239,162.5725,140353.0
2024-06-10 10:05:00,165.45,166.26,165.1,166.25,287006.0,162.5921,163.3881,162.2482,163.3783,287006.0
2024-06-10 10:10:00,166.26,166.26,165.59,165.7,104074.0,163.3881,163.3881,162.7297,162.8378,104074.0
2024-06-10 10:15:00,165.67,166.2,165.43,166.18,92891.0,162.8083,163.3292,162.5725,163.3095,92891.0
2024-06-10 10:20:00,166.18,166.88,166.17,166.8,218033.0,163.3095,163.9974,163.2997,163.9188,218033.0
2024-06-10 10:25:00,166.79,167.14,166.71,167.02,190090.0,163.909,164.2529,163.8304,164.135,190090.0
2024-06-10 10:30:00,167.02,167.72,166.95,167.4,232982.0,164.135,164.8229,164.0662,164.5084,232982.0
2024-06-10 10:35:00,167.46,167.58,167.0,167.28,139762.0,164.5674,164.6853,164.1153,164.3905,139762.0
2024-06-10 10:40:00,167.29,167.78,167.25,167.55,104878.0,164.4003,164.8819,164.361,164.6558,104878.0
2024-06-10 10:45:00,167.55,167.92,167.42,167.5,148330.0,164.6558,165.0195,164.5281,164.6067,148330.0
2024-06-10 10:50:00,167.51,168.17,167.5,168.01,278170.0,164.6165,165.2651,164.6067,165.1079,278170.0
2024-06-10 10:55:00,168.04,168.46,167.98,168.43,245839.0,165.1374,165.5501,165.0784,165.5206,245839.0
2024-06-10 11:00:00,168.42,168.65,168.02,168.1,170621.0,165.5108,165.7368,165.1177,165.1963,170621.0
2024-06-10 11:05:00,168.08,168.25,167.86,168.09,139549.0,165.1767,165.3438,164.9605,165.1865,139549.0
2024-06-10 11:10:00,168.07,168.35,167.87,168.32,85699.0,165.1669,165.442,164.9703,165.4125,85699.0
2024-06-10 11:15:00,168.33,168.64,168.23,168.44,123688.0,165.4224,165.727,165.3241,165.5305,123688.0
2024-06-10 11:20:00,168.44,169.06,168.44,168.97,172157.0,165.5305,166.1398,165.5305,166.0513,172157.0
2024-06-10 11:25:00,168.99,169.53,168.93,169.47,208467.0,166.071,166.6016,166.012,166.5427,208467.0
2024-06-10 11:30:00,169.47,169.58,168.75,168.75,152906.0,166.5427,166.6508,165.8351,165.8351,152906.0
2024-06-10 11:35:00,168.78,168.93,168.7,168.76,102275.0,165.8646,166.012,165.786,165.8449,102275.0
2024-06-10 11:40:00,168.74,169.12,168.62,169.03,172658.0,165.8253,166.1987,165.7074,166.1103,172658.0
2024-06-10 11:45:00,169.05,169.64,169.03,169.59,164212.0,166.1299,166.7097,166.1103,166.6606,164212.0
2024-06-10 11:50:00,169.61,169.84,169.54,169.74,118227.0,166.6803,166.9063,166.6115,166.808,118227.0
2024-06-10 11:55:00,169.73,169.75,169.32,169.33,102093.0,166.7982,166.8178,166.3953,166.4051,102093.0
2024-06-10 12:00:00,169.32,169.62,169.13,169.18,145147.0,166.3953,166.6901,166.2086,166.2577,145147.0
2024-06-10 12:05:00,169.1,169.1,168.45,168.49,128306.0,166.1791,166.1791,165.5403,165.5796,128306.0
2024-06-10 12:10:00,168.52,168.61,168.19,168.27,118323.0,165.6091,165.6975,165.2848,165.3634,118323.0
2024-06-10 12:15:00,168.27,168.73,168.27,168.53,130795.0,165.3634,165.8155,165.3634,165.6189,130795.0
2024-06-10 12:20:00,168.54,168.62,168.14,168.25,84058.0,165.6287,165.7074,165.2357,165.3438,84058.0
2024-06-10 12:25:00,168.25,168.27,168.06,168.11,64930.0,165.3438,165.3634,165.157,165.2062,64930.0
2024-06-10 12:30:00,168.1,168.18,167.92,168.15,56566.0,165.1963,165.275,165.0195,165.2455,56566.0
2024-06-10 12:35:00,168.13,168.41,168.03,168.37,47387.0,165.2258,165.501,165.1276,165.4617,47387.0
2024-06-10 12:40:00,168.39,168.75,168.28,168.75,62253.0,165.4813,165.8351,165.3732,165.8351,62253.0
2024-06-10 12:45:00,168.75,168.8,168.41,168.55,58085.0,165.8351,165.8843,165.501,165.6386,58085.0
2024-06-10 12:50:00,168.53,168.72,168.47,168.65,29992.0,165.6189,165.8056,165.56,165.7368,29992.0
2024-06-10 12:55:00,168.64,168.72,168.44,168.55,41470.0,165.727,165.8056,165.5305,165.6386,41470.0
2024-06-10 13:00:00,168.53,168.54,168.12,168.35,69170.0,165.6189,165.6287,165.216,165.442,69170.0
2024-06-10 13:05:00,168.39,168.48,168.3,168.35,27190.0,165.4813,165.5698,165.3929,165.442,27190.0
2024-06-10 13:10:00,168.35,168.35,167.85,168.0,81924.0,165.442,165.442,164.9507,165.0981,81924.0
2024-06-10 13:15:00,168.0,168.01,167.8,167.96,70421.0,165.0981,165.1079,164.9015,165.0588,70421.0
2024-06-10 13:20:00,167.93,167.98,167.88,167.94,29720.0,165.0293,165.0784,164.9801,165.0391,29720.0
2024-06-10 13:25:00,167.97,167.97,167.7,167.7,52166.0,165.0686,165.0686,164.8033,164.8033,52166.0
2024-06-10 13:30:00,167.68,167.9,167.43,167.75,116665.0,164.7836,164.9998,164.5379,164.8524,116665.0
2024-06-10 13:35:00,167.74,167.76,167.34,167.55,51029.0,164.8426,164.8622,164.4495,164.6558,51029.0
2024-06-10 13:40:00,167.54,167.78,167.42,167.78,45179.0,164.646,164.8819,164.5281,164.8819,45179.0
2024-06-10 13:45:00,167.77,168.43,167.74,168.36,75361.0,164.872,165.5206,164.8426,165.4519,75361.0
2024-06-10 13:50:00,168.34,168.45,168.14,168.27,51613.0,165.4322,165.5403,165.2357,165.3634,51613.0
2024-06-10 13:55:00,168.26,168.32,168.02,168.07,64387.0,165.3536,165.4125,165.1177,165.1669,64387.0
2024-06-10 14:00:00,168.08,168.08,167.83,167.91,58111.0,165.1767,165.1767,164.931,165.0096,58111.0
2024-06-10 14:05:00,167.89,168.11,167.68,167.7,92580.0,164.99,165.2062,164.7836,164.8033,92580.0
2024-06-10 14:10:00,167.71,167.93,167.62,167.76,36123.0,164.8131,165.0293,164.7246,164.8622,36123.0
2024-06-10 14:15:00,167.75,167.86,167.4,167.42,31698.0,164.8524,164.9605,164.5084,164.5281,31698.0
2024-06-10 14:20:00,167.4,167.51,167.24,167.36,51304.0,164.5084,164.6165,164.3512,164.4691,51304.0
2024-06-10 14:25:00,167.38,167.59,167.21,167.28,65502.0,164.4888,164.6952,164.3217,164.3905,65502.0
2024-06-10 14:30:00,167.29,167.31,167.09,167.2,64636.0,164.4003,164.42,164.2038,164.3119,64636.0
2024-06-10 14:35:00,167.2,167.72,167.19,167.68,79161.0,164.3119,164.8229,164.3021,164.7836,79161.0
2024-06-10 14:40:00,167.68,167.96,167.65,167.95,60728.0,164.7836,165.0588,164.7541,165.0489,60728.0
2024-06-10 14:45:00,167.95,168.17,167.93,168.13,45433.0,165.0489,165.2651,165.0293,165.2258,45433.0
2024-06-10 14:50:00,168.16,168.3,168.14,168.22,42028.0,165.2553,165.3929,165.2357,165.3143,42028.0
2024-06-10 14:55:00,168.25,168.48,168.17,168.25,71328.0,165.3438,165.5698,165.2651,165.3438,71328.0
2024-06-10 15:00:00,168.23,168.6,168.11,168.57,82441.0,165.3241,165.6877,165.2062,165.6582,82441.0
2024-06-10 15:05:00,168.56,168.7,168.53,168.6,51173.0,165.6484,165.786,165.6189,165.6877,51173.0
2024-06-10 15:10:00,168.58,168.96,168.57,168.95,42505.0,165.6681,166.0415,165.6582,166.0317,42505.0
2024-06-10 15:15:00,168.93,169.03,168.66,168.88,97295.0,166.012,166.1103,165.7467,165.9629,97295.0
2024-06-10 15:20:00,168.87,169.0,168.8,168.82,47669.0,165.953,166.0808,165.8843,165.9039,47669.0
2024-06-10 15:25:00,168.81,168.88,168.72,168.83,53698.0,165.8941,165.9629,165.8056,165.9137,53698.0
2024-06-10 15:30:00,168.8,168.82,168.25,168.25,76126.0,165.8843,165.9039,165.3438,165.3438,76126.0
2024-06-10 15:35:00,168.25,168.3,168.09,168.09,111259.0,165.3438,165.3929,165.1865,165.1865,111259.0
2024-06-10 15:40:00,168.11,168.27,168.04,168.07,94474.0,165.2062,165.3634,165.1374,165.1669,94474.0
2024-06-10 15:45:00,168.07,168.08,167.79,167.79,102085.0,165.1669,165.1767,164.8917,164.8917,102085.0
2024-06-10 15:50:00,167.78,167.96,167.74,167.9,140666.0,164.8819,165.0588,164.8426,164.9998,140666.0
2024-06-10 15:55:00,167.91,168.34,167.53,168.23,484461.0,165.0096,165.4322,164.6362,165.3241,484461.0
2024-06-11 09:30:00,168.3,168.41,165.6,166.5,819055.0,165.3929,165.501,162.7395,163.624,819055.0
2024-06-11 09:35:00,166.55,166.65,165.35,165.49,278819.0,163.6731,163.7714,162.4939,162.6314,278819.0
2024-06-11 09:40:00,165.45,166.25,165.21,165.87,228627.0,162.5921,163.3783,162.3563,163.0049,228627.0
2024-06-11 09:45:00,165.87,165.89,164.8,164.89,282683.0,163.0049,163.0245,161.9534,162.0418,282683.0
2024-06-11 09:50:00,164.88,164.95,163.87,164.04,450232.0,162.032,162.1008,161.0394,161.2065,450232.0
2024-06-11 09:55:00,164.0,164.45,163.79,164.19,379889.0,161.1672,161.6094,160.9608,161.3539,379889.0
2024-06-11 10:00:00,164.17,164.7,163.85,164.63,215789.0,161.3342,161.8551,161.0198,161.7863,215789.0
2024-06-11 10:05:00,164.64,165.1,164.53,165.05,210479.0,161.7961,162.2482,161.688,162.199,210479.0
2024-06-11 10:10:00,165.06,165.48,164.92,165.41,190437.0,162.2089,162.6216,162.0713,162.5528,190437.0
2024-06-11 10:15:00,165.39,165.72,165.29,165.44,219687.0,162.5332,162.8575,162.4349,162.5823,219687.0
2024-06-11 10:20:00,165.43,165.6,165.09,165.33,101329.0,162.5725,162.7395,162.2383,162.4742,101329.0
2024-06-11 10:25:00,165.33,165.34,164.85,164.97,130810.0,162.4742,162.484,162.0025,162.1204,130810.0
2024-06-11 10:30:00,164.99,165.17,164.75,165.09,98394.0,162.1401,162.317,161.9042,162.2383,98394.0
2024-06-11 10:35:00,165.08,165.52,165.08,165.23,89319.0,162.2285,162.6609,162.2285,162.3759,89319.0
2024-06-11 10:40:00,165.25,165.96,165.24,165.93,161594.0,162.3956,163.0933,162.3858,163.0638,161594.0
2024-06-11 10:45:00,165.95,166.43,165.74,166.36,105993.0,163.0835,163.5552,162.8771,163.4864,105993.0
2024-06-11 10:50:00,166.38,166.78,166.3,166.68,70740.0,163.5061,163.8991,163.4274,163.8009,70740.0
2024-06-11 10:55:00,166.72,166.86,166.49,166.5,90328.0,163.8402,163.9778,163.6142,163.624,90328.0
2024-06-11 11:00:00,166.48,166.53,165.94,165.98,107936.0,163.6043,163.6535,163.0737,163.113,107936.0
2024-06-11 11:05:00,165.96,166.17,165.9,165.95,59809.0,163.0933,163.2997,163.0343,163.0835,59809.0
2024-06-11 11:10:00,165.97,166.04,165.7,165.7,71425.0,163.1031,163.1719,162.8378,162.8378,71425.0
2024-06-11 11:15:00,165.69,165.73,165.28,165.51,66231.0,162.828,162.8673,162.4251,162.6511,66231.0
2024-06-11 11:20:00,165.48,165.56,165.23,165.49,72389.0,162.6216,162.7002,162.3759,162.6314,72389.0
2024-06-11 11:25:00,165.46,165.56,165.3,165.37,45009.0,162.602,162.7002,162.4447,162.5135,45009.0
2024-06-11 11:30:00,165.34,165.67,165.31,165.5,48445.0,162.484,162.8083,162.4545,162.6413,48445.0
2024-06-11 11:35:00,165.51,165.69,165.45,165.54,56397.0,162.6511,162.828,162.5921,162.6806,56397.0
2024-06-11 11:40:00,165.55,165.55,164.99,165.3,96751.0,162.6904,162.6904,162.1401,162.4447,96751.0
2024-06-11 11:45:00,165.26,165.47,164.75,164.8,115212.0,162.4054,162.6118,161.9042,161.9534,115212.0
2024-06-11 11:50:00,164.78,164.78,164.33,164.49,114063.0,161.9337,161.9337,161.4915,161.6487,114063.0
2024-06-11 11:55:00,164.49,164.57,164.27,164.31,78749.0,161.6487,161.7273,161.4325,161.4718,78749.0
2024-06-11 12:00:00,164.32,164.69,164.27,164.54,88672.0,161.4816,161.8453,161.4325,161.6978,88672.0
2024-06-11 12:05:00,164.56,164.93,164.55,164.84,57763.0,161.7175,162.0811,161.7077,161.9927,57763.0
2024-06-11 12:10:00,164.87,165.45,164.8,165.41,62816.0,162.0221,162.5921,161.9534,162.5528,62816.0
2024-06-11 12:15:00,165.41,165.64,165.3,165.34,60756.0,162.5528,162.7788,162.4447,162.484,60756.0
2024-06-11 12:20:00,165.34,165.39,165.2,165.21,46404.0,162.484,162.5332,162.3464,162.3563,46404.0
2024-06-11 12:25:00,165.19,165.54,165.17,165.36,33253.0,162.3366,162.6806,162.317,162.5037,33253.0
2024-06-11 12:30:00,165.38,165.4,165.21,165.37,50966.0,162.5233,162.543,162.3563,162.5135,50966.0
2024-06-11 12:35:00,165.37,165.58,165.29,165.29,70033.0,162.5135,162.7199,162.4349,162.4349,70033.0
2024-06-11 12:40:00,165.33,165.46,165.23,165.43,33633.0,162.4742,162.602,162.3759,162.5725,33633.0
2024-06-11 12:45:00,165.43,165.62,165.33,165.52,58645.0,162.5725,162.7592,162.4742,162.6609,58645.0
2024-06-11 12:50:00,165.56,165.69,165.33,165.46,53589.0,162.7002,162.828,162.4742,162.602,53589.0
2024-06-11 12:55:00,165.5,165.69,165.38,165.43,49023.0,162.6413,162.828,162.5233,162.5725,49023.0
2024-06-11 13:00:00,165.45,165.91,165.45,165.86,48556.0,162.5921,163.0442,162.5921,162.995,48556.0
2024-06-11 13:05:00,165.85,165.94,165.74,165.88,39435.0,162.9852,163.0737,162.8771,163.0147,39435.0
2024-06-11 13:10:00,165.87,166.1,165.84,166.0,54025.0,163.0049,163.2309,162.9754,163.1326,54025.0
2024-06-11 13:15:00,166.0,166.09,165.89,165.95,62387.0,163.1326,163.2211,163.0245,163.0835,62387.0
2024-06-11 13:20:00,165.98,166.0,165.59,165.65,49580.0,163.113,163.1326,162.7297,162.7887,49580.0
2024-06-11 13:25:00,165.65,165.72,165.55,165.63,22955.0,162.7887,162.8575,162.6904,162.769,22955.0
2024-06-11 13:30:00,165.63,165.7,165.36,165.46,22442.0,162.769,162.8378,162.5037,162.602,22442.0
2024-06-11 13:35:00,165.48,165.82,165.44,165.82,23173.0,162.6216,162.9557,162.5823,162.9557,23173.0
2024-06-11 13:40:00,165.85,165.87,165.54,165.71,24890.0,162.9852,163.0049,162.6806,162.8476,24890.0
2024-06-11 13:45:00,165.71,165.87,165.66,165.81,30680.0,162.8476,163.0049,162.7985,162.9459,30680.0
2024-06-11 13:50:00,165.79,166.0,165.69,165.95,37093.0,162.9262,163.1326,162.828,163.0835,37093.0
2024-06-11 13:55:00,165.95,166.0,165.89,165.97,39013.0,163.0835,163.1326,163.0245,163.1031,39013.0
2024-06-11 14:00:00,165.96,165.96,165.74,165.84,25855.0,163.0933,163.0933,162.8771,162.9754,25855.0
2024-06-11 14:05:00,165.8,165.83,165.51,165.61,39430.0,162.9361,162.9656,162.6511,162.7494,39430.0
2024-06-11 14:10:00,165.6,165.62,165.49,165.51,46789.0,162.7395,162.7592,162.6314,162.6511,46789.0
2024-06-11 14:15:00,165.51,165.74,165.45,165.58,41685.0,162.6511,162.8771,162.5921,162.7199,41685.0
2024-06-11 14:20:00,165.59,165.84,165.58,165.78,34155.0,162.7297,162.9754,162.7199,162.9164,34155.0
2024-06-11 14:25:00,165.83,166.1,165.78,166.09,50490.0,162.9656,163.2309,162.9164,163.2211,50490.0
2024-06-11 14:30:00,166.11,166.25,166.01,166.23,48403.0,163.2407,163.3783,163.1424,163.3586,48403.0
2024-06-11 14:35:00,166.23,166.27,166.04,166.12,40777.0,163.3586,163.398,163.1719,163.2505,40777.0
2024-06-11 14:40:00,166.15,166.29,165.92,165.96,40207.0,163.28,163.4176,163.054,163.0933,40207.0
2024-06-11 14:45:00,165.96,166.23,165.95,166.21,30267.0,163.0933,163.3586,163.0835,163.339,30267.0
2024-06-11 14:50:00,166.16,166.27,165.84,165.92,36041.0,163.2899,163.398,162.9754,163.054,36041.0
2024-06-11 14:55:00,165.94,166.01,165.85,165.92,34234.0,163.0737,163.1424,162.9852,163.054,34234.0
2024-06-11 15:00:00,165.94,166.01,165.88,165.96,34988.0,163.0737,163.1424,163.0147,163.0933,34988.0
2024-06-11 15:05:00,165.97,166.03,165.82,165.87,48329.0,163.1031,163.1621,162.9557,163.0049,48329.0
2024-06-11 15:10:00,165.88,165.92,165.77,165.84,36663.0,163.0147,163.054,162.9066,162.9754,36663.0
2024-06-11 15:15:00,165.85,165.9,165.77,165.81,40817.0,162.9852,163.0343,162.9066,162.9459,40817.0
2024-06-11 15:20:00,165.81,166.1,165.75,166.06,46487.0,162.9459,163.2309,162.8869,163.1916,46487.0
2024-06-11 15:25:00,166.06,166.06,165.83,165.86,48411.0,163.1916,163.1916,162.9656,162.995,48411.0
2024-06-11 15:30:00,165.85,165.95,165.74,165.9,55355.0,162.9852,163.0835,162.8771,163.0343,55355.0
2024-06-11 15:35:00,165.88,165.94,165.74,165.74,74808.0,163.0147,163.0737,162.8771,162.8771,74808.0
2024-06-11 15:40:00,165.75,165.89,165.75,165.8,57802.0,162.8869,163.0245,162.8869,162.9361,57802.0
2024-06-11 15:45:00,165.82,165.91,165.69,165.71,102370.0,162.9557,163.0442,162.828,162.8476,102370.0
2024-06-11 15:50:00,165.71,165.91,165.58,165.88,156215.0,162.8476,163.0442,162.7199,163.0147,156215.0
2024-06-11 15:55:00,165.89,165.94,165.64,165.79,488527.0,163.0245,163.0737,162.7788,162.9262,488527.0
2024-06-12 09:30:00,173.36,173.56,171.78,172.9,1295404.0,170.3655,170.562,168.8128,169.9134,1295404.0
2024-06-12 09:35:00,172.91,173.08,171.54,172.62,542186.0,169.9233,170.0903,168.5769,169.6383,542186.0
2024-06-12 09:40:00,172.67,173.84,172.17,173.73,641643.0,169.6874,170.8372,169.196,170.7291,641643.0
2024-06-12 09:45:00,173.74,174.55,173.57,174.45,451873.0,170.7389,171.5349,170.5719,171.4367,451873.0
2024-06-12 09:50:00,174.43,175.2,173.85,174.09,629732.0,171.417,172.1737,170.847,171.0829,629732.0
2024-06-12 09:55:00,174.09,174.5,173.48,173.99,359221.0,171.0829,171.4858,170.4834,170.9846,359221.0
2024-06-12 10:00:00,174.02,174.76,173.83,174.65,437080.0,171.0141,171.7413,170.8274,171.6332,437080.0
2024-06-12 10:05:00,174.62,174.99,173.9,174.34,227319.0,171.6037,171.9673,170.8962,171.3286,227319.0
2024-06-12 10:10:00,174.33,175.28,174.04,174.74,199154.0,171.3187,172.2523,171.0337,171.7217,199154.0
2024-06-12 10:15:00,174.79,175.91,174.75,175.87,408315.0,171.7708,172.8714,171.7315,172.8321,408315.0
2024-06-12 10:20:00,175.91,176.06,175.55,176.0,328921.0,172.8714,173.0189,172.5177,172.9599,328921.0
2024-06-12 10:25:00,175.99,176.05,175.26,175.3,221078.0,172.9501,173.009,172.2327,172.272,221078.0
2024-06-12 10:30:00,175.28,175.44,174.82,175.24,178723.0,172.2523,172.4096,171.8003,172.213,178723.0
2024-06-12 10:35:00,175.28,175.53,173.74,174.06,199071.0,172.2523,172.498,170.7389,171.0534,199071.0
2024-06-12 10:40:00,174.09,174.52,173.97,174.16,121625.0,171.0829,171.5055,170.965,171.1517,121625.0
2024-06-12 10:45:00,174.17,174.73,174.11,174.71,110362.0,171.1615,171.7118,171.1025,171.6922,110362.0
2024-06-12 10:50:00,174.68,174.78,174.15,174.29,93290.0,171.6627,171.761,171.1418,171.2794,93290.0
2024-06-12 10:55:00,174.25,174.33,173.51,173.58,165344.0,171.2401,171.3187,170.5129,170.5817,165344.0
2024-06-12 11:00:00,173.58,173.79,173.37,173.75,243278.0,170.5817,170.7881,170.3753,170.7488,243278.0
2024-06-12 11:05:00,173.73,174.87,173.72,174.7,189634.0,170.7291,171.8494,170.7193,171.6823,189634.0
2024-06-12 11:10:00,174.69,175.08,174.59,174.71,129837.0,171.6725,172.0558,171.5742,171.6922,129837.0
2024-06-12 11:15:00,174.71,174.99,174.24,174.95,118166.0,171.6922,171.9673,171.2303,171.928,118166.0
2024-06-12 11:20:00,174.95,175.11,174.73,175.07,92501.0,171.928,172.0853,171.7118,172.046,92501.0
2024-06-12 11:25:00,175.05,175.18,174.8,175.09,145114.0,172.0263,172.1541,171.7806,172.0656,145114.0
2024-06-12 11:30:00,175.05,175.38,174.81,175.06,161175.0,172.0263,172.3506,171.7904,172.0361,161175.0
2024-06-12 11:35:00,175.04,175.37,174.99,175.16,119858.0,172.0165,172.3408,171.9673,172.1344,119858.0
2024-06-12 11:40:00,175.17,175.19,174.88,174.99,89282.0,172.1442,172.1639,171.8592,171.9673,89282.0
2024-06-12 11:45:00,174.97,175.57,174.92,175.48,146569.0,171.9477,172.5373,171.8985,172.4489,146569.0
2024-06-12 11:50:00,175.42,175.52,175.21,175.41,105756.0,172.3899,172.4882,172.1835,172.3801,105756.0
2024-06-12 11:55:00,175.4,175.44,175.17,175.36,90398.0,172.3703,172.4096,172.1442,172.3309,90398.0
2024-06-12 12:00:00,175.33,175.65,175.19,175.5,120494.0,172.3015,172.6159,172.1639,172.4685,120494.0
2024-06-12 12:05:00,175.52,175.95,175.44,175.68,111036.0,172.4882,172.9108,172.4096,172.6454,111036.0
2024-06-12 12:10:00,175.72,175.78,175.55,175.56,52041.0,172.6847,172.7437,172.5177,172.5275,52041.0
2024-06-12 12:15:00,175.54,175.71,175.44,175.48,71693.0,172.5078,172.6749,172.4096,172.4489,71693.0
2024-06-12 12:20:00,175.47,175.6,175.45,175.53,154100.0,172.439,172.5668,172.4194,172.498,154100.0
2024-06-12 12:25:00,175.54,175.62,175.42,175.49,93747.0,172.5078,172.5865,172.3899,172.4587,93747.0
2024-06-12 12:30:00,175.49,175.58,175.2,175.21,66133.0,172.4587,172.5471,172.1737,172.1835,66133.0
2024-06-12 12:35:00,175.18,175.29,175.02,175.11,75644.0,172.1541,172.2622,171.9968,172.0853,75644.0
2024-06-12 12:40:00,175.15,175.38,175.04,175.15,73552.0,172.1246,172.3506,172.0165,172.1246,73552.0
2024-06-12 12:45:00,175.08,175.76,175.08,175.55,81375.0,172.0558,172.724,172.0558,172.5177,81375.0
2024-06-12 12:50:00,175.55,175.69,175.21,175.23,55567.0,172.5177,172.6552,172.1835,172.2032,55567.0
2024-06-12 12:55:00,175.23,175.29,175.1,175.27,33005.0,172.2032,172.2622,172.0754,172.2425,33005.0
2024-06-12 13:00:00,175.28,175.37,175.2,175.28,35637.0,172.2523,172.3408,172.1737,172.2523,35637.0
2024-06-12 13:05:00,175.26,175.34,175.12,175.24,51362.0,172.2327,172.3113,172.0951,172.213,51362.0
2024-06-12 13:10:00,175.25,175.29,175.12,175.25,50268.0,172.2228,172.2622,172.0951,172.2228,50268.0
2024-06-12 13:15:00,175.25,175.29,175.09,175.24,54988.0,172.2228,172.2622,172.0656,172.213,54988.0
2024-06-12 13:20:00,175.24,175.43,175.2,175.4,92701.0,172.213,172.3997,172.1737,172.3703,92701.0
2024-06-12 13:25:00,175.4,175.43,175.27,175.31,65944.0,172.3703,172.3997,172.2425,172.2818,65944.0
2024-06-12 13:30:00,175.33,175.33,174.97,175.12,126749.0,172.3015,172.3015,171.9477,172.0951,126749.0
2024-06-12 13:35:00,175.12,175.37,175.12,175.23,67264.0,172.0951,172.3408,172.0951,172.2032,67264.0
2024-06-12 13:40:00,175.26,175.35,175.14,175.14,68837.0,172.2327,172.3211,172.1147,172.1147,68837.0
2024-06-12 13:45:00,175.16,175.3,175.01,175.04,45221.0,172.1344,172.272,171.987,172.0165,45221.0
2024-06-12 13:50:00,175.01,175.1,174.51,174.55,280004.0,171.987,172.0754,171.4956,171.5349,280004.0
2024-06-12 13:55:00,174.54,174.76,174.53,174.68,51058.0,171.5251,171.7413,171.5153,171.6627,51058.0
2024-06-12 14:00:00,174.7,174.71,173.59,173.76,172081.0,171.6823,171.6922,170.5915,170.7586,172081.0
2024-06-12 14:05:00,173.8,174.13,173.56,173.73,139439.0,170.7979,171.1222,170.562,170.7291,139439.0
2024-06-12 14:10:00,173.76,173.92,173.39,173.69,130969.0,170.7586,170.9158,170.395,170.6898,130969.0
2024-06-12 14:15:00,173.69,174.0,173.62,173.79,146927.0,170.6898,170.9944,170.621,170.7881,146927.0
2024-06-12 14:20:00,173.78,173.95,173.59,173.74,91333.0,170.7782,170.9453,170.5915,170.7389,91333.0
2024-06-12 14:25:00,173.74,173.97,173.7,173.89,83356.0,170.7389,170.965,170.6996,170.8863,83356.0
2024-06-12 14:30:00,173.91,174.12,173.5,173.55,106348.0,170.906,171.1124,170.5031,170.5522,106348.0
2024-06-12 14:35:00,173.62,173.69,173.03,173.53,107284.0,170.621,170.6898,170.0412,170.5326,107284.0
2024-06-12 14:40:00,173.51,173.57,172.66,172.75,196602.0,170.5129,170.5719,169.6776,169.766,196602.0
2024-06-12 14:45:00,172.67,172.78,172.26,172.33,158586.0,169.6874,169.7955,169.2845,169.3533,158586.0
2024-06-12 14:50:00,172.34,172.75,172.07,172.12,98212.0,169.3631,169.766,169.0978,169.1469,98212.0
2024-06-12 14:55:00,172.09,172.75,171.94,172.73,166325.0,169.1174,169.766,168.97,169.7464,166325.0
2024-06-12 15:00:00,172.65,173.12,172.59,172.96,98678.0,169.6678,170.1296,169.6088,169.9724,98678.0
2024-06-12 15:05:00,172.94,173.04,172.68,172.97,91533.0,169.9527,170.051,169.6972,169.9822,91533.0
2024-06-12 15:10:00,172.93,173.25,172.81,173.2,135125.0,169.9429,170.2574,169.825,170.2083,135125.0
2024-06-12 15:15:00,173.2,173.49,173.1,173.44,170874.0,170.2083,170.4932,170.11,170.4441,170874.0
2024-06-12 15:20:00,173.43,173.55,172.84,172.91,121789.0,170.4343,170.5522,169.8545,169.9233,121789.0
2024-06-12 15:25:00,172.86,172.97,171.96,171.97,183739.0,169.8741,169.9822,168.9897,168.9995,183739.0
2024-06-12 15:30:00,172.0,172.07,171.53,171.82,169792.0,169.029,169.0978,168.5671,168.8521,169792.0
2024-06-12 15:35:00,171.78,172.22,171.55,171.87,148701.0,168.8128,169.2452,168.5868,168.9012,148701.0
2024-06-12 15:40:00,171.83,172.2,171.71,172.0,108434.0,168.8619,169.2255,168.744,169.029,108434.0
2024-06-12 15:45:00,172.0,172.35,171.8,172.25,264663.0,169.029,169.3729,168.8324,169.2747,264663.0
2024-06-12 15:50:00,172.24,172.76,172.04,172.69,251578.0,169.2648,169.7759,169.0683,169.7071,251578.0
2024-06-12 15:55:00,172.71,173.58,172.6,172.92,723766.0,169.7267,170.5817,169.6186,169.9331,723766.0
2024-06-13 09:30:00,172.95,173.98,171.31,171.49,1407477.0,170.4976,171.513,168.8808,169.0583,1407477.0
2024-06-13 09:35:00,171.45,172.68,170.51,171.96,556714.0,169.0189,170.2314,168.0922,169.5216,556714.0
2024-06-13 09:40:00,172.0,173.14,171.5,172.18,464142.0,169.5611,170.6849,169.0681,169.7385,464142.0
2024-06-13 09:45:00,172.3,173.27,172.1,173.19,361921.0,169.8568,170.813,169.6596,170.7342,361921.0
2024-06-13 09:50:00,173.15,173.47,172.41,172.84,258738.0,170.6947,171.0102,169.9652,170.3891,258738.0
2024-06-13 09:55:00,172.88,172.94,172.31,172.47,182795.0,170.4286,170.4877,169.8667,170.0244,182795.0
2024-06-13 10:00:00,172.5,173.0,172.23,172.57,235945.0,170.054,170.5469,169.7878,170.123,235945.0
2024-06-13 10:05:00,172.64,172.81,172.27,172.41,206135.0,170.192,170.3596,169.8272,169.9652,206135.0
2024-06-13 10:10:00,172.43,172.43,170.87,171.09,317818.0,169.985,169.985,168.4471,168.664,317818.0
2024-06-13 10:15:00,171.04,171.88,170.99,171.54,123195.0,168.6147,169.4428,168.5654,169.1076,123195.0
2024-06-13 10:20:00,171.56,171.73,170.93,171.11,153294.0,169.1273,169.2949,168.5062,168.6837,153294.0
2024-06-13 10:25:00,171.1,172.0,171.01,171.93,123414.0,168.6738,169.5611,168.5851,169.492,123414.0
2024-06-13 10:30:00,171.89,172.52,171.88,172.2,112799.0,169.4526,170.0737,169.4428,169.7582,112799.0
2024-06-13 10:35:00,172.22,172.37,171.85,172.25,75610.0,169.7779,169.9258,169.4132,169.8075,75610.0
2024-06-13 10:40:00,172.29,172.42,171.89,171.89,76079.0,169.8469,169.9751,169.4526,169.4526,76079.0
2024-06-13 10:45:00,171.95,172.14,171.72,172.06,53799.0,169.5118,169.6991,169.285,169.6202,53799.0
2024-06-13 10:50:00,172.06,172.1,171.62,171.68,101124.0,169.6202,169.6596,169.1864,169.2456,101124.0
2024-06-13 10:55:00,171.69,172.0,171.62,171.83,112534.0,169.2555,169.5611,169.1864,169.3935,112534.0
2024-06-13 11:00:00,171.87,172.1,171.67,171.75,83455.0,169.4329,169.6596,169.2357,169.3146,83455.0
2024-06-13 11:05:00,171.73,172.29,171.73,172.16,92047.0,169.2949,169.8469,169.2949,169.7188,92047.0
2024-06-13 11:10:00,172.15,172.26,171.9,171.95,59204.0,169.7089,169.8174,169.4625,169.5118,59204.0
2024-06-13 11:15:00,171.96,172.13,171.75,172.11,54074.0,169.5216,169.6892,169.3146,169.6695,54074.0
2024-06-13 11:20:00,172.1,172.32,172.05,172.24,88693.0,169.6596,169.8765,169.6103,169.7977,88693.0
2024-06-13 11:25:00,172.24,172.36,172.1,172.35,72948.0,169.7977,169.916,169.6596,169.9061,72948.0
2024-06-13 11:30:00,172.33,172.78,172.33,172.6,160667.0,169.8864,170.33,169.8864,170.1525,160667.0
2024-06-13 11:35:00,172.61,172.85,172.52,172.8,91833.0,170.1624,170.399,170.0737,170.3497,91833.0
2024-06-13 11:40:00,172.75,173.45,172.75,173.43,138510.0,170.3004,170.9905,170.3004,170.9708,138510.0
2024-06-13 11:45:00,173.43,173.45,172.95,173.17,86120.0,170.9708,170.9905,170.4976,170.7145,86120.0
2024-06-13 11:50:00,173.14,173.2,173.03,173.06,52066.0,170.6849,170.744,170.5765,170.606,52066.0
2024-06-13 11:55:00,173.07,173.09,172.76,172.84,59055.0,170.6159,170.6356,170.3103,170.3891,59055.0
2024-06-13 12:00:00,172.84,172.84,172.29,172.35,110519.0,170.3891,170.3891,169.8469,169.9061,110519.0
2024-06-13 12:05:00,172.35,172.65,172.35,172.38,76389.0,169.9061,170.2018,169.9061,169.9357,76389.0
2024-06-13 12:10:00,172.39,172.55,172.3,172.43,48664.0,169.9455,170.1033,169.8568,169.985,48664.0
2024-06-13 12:15:00,172.42,172.42,171.93,172.0,68342.0,169.9751,169.9751,169.492,169.5611,68342.0
2024-06-13 12:20:00,172.0,172.18,171.54,171.7,92912.0,169.5611,169.7385,169.1076,169.2653,92912.0
2024-06-13 12:25:00,171.74,171.75,171.36,171.44,78970.0,169.3047,169.3146,168.9301,169.009,78970.0
2024-06-13 12:30:00,171.46,172.16,171.36,172.15,63820.0,169.0287,169.7188,168.9301,169.7089,63820.0
2024-06-13 12:35:00,172.15,172.26,172.02,172.06,39390.0,169.7089,169.8174,169.5808,169.6202,39390.0
2024-06-13 12:40:00,172.01,172.07,171.8,172.04,42815.0,169.5709,169.6301,169.3639,169.6005,42815.0
2024-06-13 12:45:00,172.03,172.03,171.46,171.69,64374.0,169.5906,169.5906,169.0287,169.2555,64374.0
2024-06-13 12:50:00,171.68,172.07,171.61,172.07,59180.0,169.2456,169.6301,169.1766,169.6301,59180.0
2024-06-13 12:55:00,172.04,172.25,171.92,172.14,68710.0,169.6005,169.8075,169.4822,169.6991,68710.0
2024-06-13 13:00:00,172.12,172.39,172.05,172.19,55129.0,169.6794,169.9455,169.6103,169.7484,55129.0
2024-06-13 13:05:00,172.18,172.44,172.17,172.33,33028.0,169.7385,169.9948,169.7286,169.8864,33028.0
2024-06-13 13:10:00,172.36,172.59,172.34,172.52,69628.0,169.916,170.1427,169.8962,170.0737,69628.0
2024-06-13 13:15:00,172.5,172.53,172.25,172.28,59337.0,170.054,170.0835,169.8075,169.8371,59337.0
2024-06-13 13:20:00,172.28,172.37,172.23,172.33,28357.0,169.8371,169.9258,169.7878,169.8864,28357.0
2024-06-13 13:25:00,172.32,172.52,172.18,172.33,111611.0,169.8765,170.0737,169.7385,169.8864,111611.0
2024-06-13 13:30:00,172.34,172.42,172.23,172.33,62990.0,169.8962,169.9751,169.7878,169.8864,62990.0
2024-06-13 13:35:00,172.34,172.34,172.15,172.28,48030.0,169.8962,169.8962,169.7089,169.8371,48030.0
2024-06-13 13:40:00,172.31,172.4,172.24,172.39,55969.0,169.8667,169.9554,169.7977,169.9455,55969.0
2024-06-13 13:45:00,172.39,172.51,172.28,172.51,50610.0,169.9455,170.0638,169.8371,170.0638,50610.0
2024-06-13 13:50:00,172.51,172.68,172.48,172.68,38217.0,170.0638,170.2314,170.0342,170.2314,38217.0
2024-06-13 13:55:00,172.68,172.84,172.45,172.61,47800.0,170.2314,170.3891,170.0047,170.1624,47800.0
2024-06-13 14:00:00,172.63,172.88,172.56,172.66,45941.0,170.1821,170.4286,170.1131,170.2117,45941.0
2024-06-13 14:05:00,172.65,173.04,172.65,172.98,55293.0,170.2018,170.5863,170.2018,170.5272,55293.0
2024-06-13 14:10:00,173.01,173.08,172.92,173.04,60329.0,170.5567,170.6257,170.468,170.5863,60329.0
2024-06-13 14:15:00,173.06,173.07,172.74,172.8,97457.0,170.606,170.6159,170.2906,170.3497,97457.0
2024-06-13 14:20:00,172.81,173.09,172.81,173.01,50998.0,170.3596,170.6356,170.3596,170.5567,50998.0
2024-06-13 14:25:00,173.0,173.15,172.9,173.13,180150.0,170.5469,170.6947,170.4483,170.675,180150.0
2024-06-13 14:30:00,173.11,173.43,173.11,173.25,65469.0,170.6553,170.9708,170.6553,170.7933,65469.0
2024-06-13 14:35:00,173.26,173.33,173.17,173.25,41645.0,170.8032,170.8722,170.7145,170.7933,41645.0
2024-06-13 14:40:00,173.27,173.69,173.24,173.68,85050.0,170.813,171.2271,170.7835,171.2172,85050.0
2024-06-13 14:45:00,173.68,173.69,173.25,173.41,55842.0,171.2172,171.2271,170.7933,170.9511,55842.0
2024-06-13 14:50:00,173.39,173.44,173.27,173.31,40903.0,170.9313,170.9806,170.813,170.8525,40903.0
2024-06-13 14:55:00,173.29,173.51,173.23,173.39,49672.0,170.8328,171.0496,170.7736,170.9313,49672.0
2024-06-13 15:00:00,173.38,173.75,173.29,173.7,69157.0,170.9215,171.2862,170.8328,171.2369,69157.0
2024-06-13 15:05:00,173.73,174.07,173.69,174.03,98530.0,171.2665,171.6017,171.2271,171.5623,98530.0
2024-06-13 15:10:00,174.02,174.06,173.73,173.75,75321.0,171.5524,171.5918,171.2665,171.2862,75321.0
2024-06-13 15:15:00,173.75,173.81,173.35,173.38,146906.0,171.2862,171.3454,170.8919,170.9215,146906.0
2024-06-13 15:20:00,173.39,173.61,173.39,173.46,135558.0,170.9313,171.1482,170.9313,171.0004,135558.0
2024-06-13 15:25:00,173.43,173.54,173.03,173.11,61399.0,170.9708,171.0792,170.5765,170.6553,61399.0
2024-06-13 15:30:00,173.08,173.24,172.99,173.09,68149.0,170.6257,170.7835,170.537,170.6356,68149.0
2024-06-13 15:35:00,173.09,173.13,172.93,173.1,87996.0,170.6356,170.675,170.4779,170.6455,87996.0
2024-06-13 15:40:00,173.11,173.2,173.04,173.09,59678.0,170.6553,170.744,170.5863,170.6356,59678.0
2024-06-13 15:45:00,173.08,173.35,173.03,173.33,252723.0,170.6257,170.8919,170.5765,170.8722,252723.0
2024-06-13 15:50:00,173.33,173.44,172.89,173.22,275537.0,170.8722,170.9806,170.4384,170.7638,275537.0
2024-06-13 15:55:00,173.25,173.48,172.91,172.93,511888.0,170.7933,171.0201,170.4582,170.4779,511888.0
2024-06-14 09:30:00,172.0,172.49,170.36,172.29,630585.0,169.5611,170.0441,167.9443,169.8469,630585.0
2024-06-14 09:35:00,172.37,172.38,171.08,171.92,228279.0,169.9258,169.9357,168.6541,169.4822,228279.0
2024-06-14 09:40:00,171.76,171.94,171.24,171.65,219088.0,169.3245,169.5019,168.8118,169.216,219088.0
2024-06-14 09:45:00,171.63,172.05,171.48,171.5,219464.0,169.1963,169.6103,169.0484,169.0681,219464.0
2024-06-14 09:50:00,171.49,171.91,171.4,171.65,179602.0,169.0583,169.4723,168.9696,169.216,179602.0
2024-06-14 09:55:00,171.65,171.97,171.5,171.74,224076.0,169.216,169.5315,169.0681,169.3047,224076.0
2024-06-14 10:00:00,171.64,171.8,171.39,171.53,156695.0,169.2062,169.3639,168.9597,169.0977,156695.0
2024-06-14 10:05:00,171.53,171.73,171.25,171.56,170671.0,169.0977,169.2949,168.8217,169.1273,170671.0
2024-06-14 10:10:00,171.56,171.8,171.12,171.25,93909.0,169.1273,169.3639,168.6935,168.8217,93909.0
2024-06-14 10:15:00,171.28,172.0,171.18,172.0,96813.0,168.8513,169.5611,168.7527,169.5611,96813.0
2024-06-14 10:20:00,171.95,173.19,171.93,173.14,295914.0,169.5118,170.7342,169.492,170.6849,295914.0
2024-06-14 10:25:00,173.09,173.27,172.92,173.1,138529.0,170.6356,170.813,170.468,170.6455,138529.0
2024-06-14 10:30:00,173.11,173.25,172.55,172.84,129613.0,170.6553,170.7933,170.1033,170.3891,129613.0
2024-06-14 10:35:00,172.84,172.84,172.18,172.21,116602.0,170.3891,170.3891,169.7385,169.7681,116602.0
2024-06-14 10:40:00,172.2,172.39,171.97,172.12,88233.0,169.7582,169.9455,169.5315,169.6794,88233.0
2024-06-14 10:45:00,172.11,172.53,172.04,172.44,50018.0,169.6695,170.0835,169.6005,169.9948,50018.0
2024-06-14 10:50:00,172.42,172.65,172.31,172.5,54184.0,169.9751,170.2018,169.8667,170.054,54184.0
2024-06-14 10:55:00,172.53,172.79,172.31,172.7,53429.0,170.0835,170.3399,169.8667,170.2511,53429.0
2024-06-14 11:00:00,172.72,172.72,172.04,172.4,55644.0,170.2708,170.2708,169.6005,169.9554,55644.0
2024-06-14 11:05:00,172.43,172.52,172.24,172.29,41785.0,169.985,170.0737,169.7977,169.8469,41785.0
2024-06-14 11:10:00,172.32,172.46,172.31,172.44,36062.0,169.8765,170.0145,169.8667,169.9948,36062.0
2024-06-14 11:15:00,172.41,172.47,172.32,172.37,46432.0,169.9652,170.0244,169.8765,169.9258,46432.0
2024-06-14 11:20:00,172.36,172.74,172.36,172.62,49297.0,169.916,170.2906,169.916,170.1723,49297.0
2024-06-14 11:25:00,172.62,172.66,172.39,172.42,53026.0,170.1723,170.2117,169.9455,169.9751,53026.0
2024-06-14 11:30:00,172.43,172.64,172.36,172.47,47559.0,169.985,170.192,169.916,170.0244,47559.0
2024-06-14 11:35:00,172.43,172.55,172.38,172.47,37067.0,169.985,170.1033,169.9357,170.0244,37067.0
2024-06-14 11:40:00,172.49,172.53,172.02,172.06,53123.0,170.0441,170.0835,169.5808,169.6202,53123.0
2024-06-14 11:45:00,172.03,172.08,171.55,171.57,58816.0,169.5906,169.6399,169.1174,169.1372,58816.0
2024-06-14 11:50:00,171.57,171.87,171.41,171.8,117354.0,169.1372,169.4329,168.9794,169.3639,117354.0
2024-06-14 11:55:00,171.82,172.03,171.75,172.01,35839.0,169.3836,169.5906,169.3146,169.5709,35839.0
2024-06-14 12:00:00,172.02,172.13,171.88,172.03,40037.0,169.5808,169.6892,169.4428,169.5906,40037.0
2024-06-14 12:05:00,172.06,172.19,171.81,171.93,41712.0,169.6202,169.7484,169.3737,169.492,41712.0
2024-06-14 12:10:00,171.92,172.45,171.89,172.29,68822.0,169.4822,170.0047,169.4526,169.8469,68822.0
2024-06-14 12:15:00,172.36,172.64,172.26,172.6,160277.0,169.916,170.192,169.8174,170.1525,160277.0
2024-06-14 12:20:00,172.6,172.74,172.52,172.69,62151.0,170.1525,170.2906,170.0737,170.2413,62151.0
2024-06-14 12:25:00,172.65,172.7,172.21,172.22,37872.0,170.2018,170.2511,169.7681,169.7779,37872.0
2024-06-14 12:30:00,172.24,172.35,172.14,172.3,36994.0,169.7977,169.9061,169.6991,169.8568,36994.0
2024-06-14 12:35:00,172.32,172.67,172.28,172.67,33999.0,169.8765,170.2216,169.8371,170.2216,33999.0
2024-06-14 12:40:00,172.63,172.75,172.48,172.72,34148.0,170.1821,170.3004,170.0342,170.2708,34148.0
2024-06-14 12:45:00,172.74,172.78,172.54,172.65,32713.0,170.2906,170.33,170.0934,170.2018,32713.0
2024-06-14 12:50:00,172.63,172.88,172.6,172.7,44008.0,170.1821,170.4286,170.1525,170.2511,44008.0
2024-06-14 12:55:00,172.75,172.99,172.75,172.8,55164.0,170.3004,170.537,170.3004,170.3497,55164.0
2024-06-14 13:00:00,172.81,172.85,172.51,172.55,42866.0,170.3596,170.399,170.0638,170.1033,42866.0
2024-06-14 13:05:00,172.55,172.78,172.55,172.74,26591.0,170.1033,170.33,170.1033,170.2906,26591.0
2024-06-14 13:10:00,172.73,172.92,172.67,172.88,26657.0,170.2807,170.468,170.2216,170.4286,26657.0
2024-06-14 13:15:00,172.85,173.04,172.68,172.92,71059.0,170.399,170.5863,170.2314,170.468,71059.0
2024-06-14 13:20:00,172.93,173.17,172.93,172.98,29164.0,170.4779,170.7145,170.4779,170.5272,29164.0
2024-06-14 13:25:00,172.98,173.33,172.91,173.11,34222.0,170.5272,170.8722,170.4582,170.6553,34222.0
2024-06-14 13:30:00,173.11,173.42,173.08,173.39,26826.0,170.6553,170.9609,170.6257,170.9313,26826.0
2024-06-14 13:35:00,173.37,173.63,173.37,173.6,55989.0,170.9116,171.1679,170.9116,171.1384,55989.0
2024-06-14 13:40:00,173.61,173.62,173.25,173.44,41786.0,171.1482,171.1581,170.7933,170.9806,41786.0
2024-06-14 13:45:00,173.46,173.62,173.41,173.54,23973.0,171.0004,171.1581,170.9511,171.0792,23973.0
2024-06-14 13:50:00,173.57,173.64,173.46,173.58,29416.0,171.1088,171.1778,171.0004,171.1187,29416.0
2024-06-14 13:55:00,173.62,173.64,173.06,173.1,62824.0,171.1581,171.1778,170.606,170.6455,62824.0
2024-06-14 14:00:00,173.08,173.08,172.73,172.94,52209.0,170.6257,170.6257,170.2807,170.4877,52209.0
2024-06-14 14:05:00,172.9,173.04,172.55,172.62,38745.0,170.4483,170.5863,170.1033,170.1723,38745.0
2024-06-14 14:10:00,172.63,172.77,172.55,172.59,18655.0,170.1821,170.3201,170.1033,170.1427,18655.0
2024-06-14 14:15:00,172.57,172.71,172.41,172.68,33464.0,170.123,170.261,169.9652,170.2314,33464.0
2024-06-14 14:20:00,172.69,172.73,172.57,172.72,21927.0,170.2413,170.2807,170.123,170.2708,21927.0
2024-06-14 14:25:00,172.73,172.8,172.59,172.61,18978.0,170.2807,170.3497,170.1427,170.1624,18978.0
2024-06-14 14:30:00,172.6,172.7,172.52,172.67,41858.0,170.1525,170.2511,170.0737,170.2216,41858.0
2024-06-14 14:35:00,172.64,172.74,172.54,172.67,23131.0,170.192,170.2906,170.0934,170.2216,23131.0
2024-06-14 14:40:00,172.67,172.74,172.44,172.7,40220.0,170.2216,170.2906,169.9948,170.2511,40220.0
2024-06-14 14:45:00,172.7,172.88,172.65,172.8,36130.0,170.2511,170.4286,170.2018,170.3497,36130.0
2024-06-14 14:50:00,172.77,173.0,172.77,172.99,41540.0,170.3201,170.5469,170.3201,170.537,41540.0
2024-06-14 14:55:00,172.99,172.99,172.68,172.88,27445.0,170.537,170.537,170.2314,170.4286,27445.0
2024-06-14 15:00:00,172.86,172.87,172.72,172.84,52352.0,170.4089,170.4187,170.2708,170.3891,52352.0
2024-06-14 15:05:00,172.8,172.8,172.46,172.56,34882.0,170.3497,170.3497,170.0145,170.1131,34882.0
2024-06-14 15:10:00,172.55,172.62,172.42,172.42,26141.0,170.1033,170.1723,169.9751,169.9751,26141.0
2024-06-14 15:15:00,172.41,172.63,172.34,172.45,44165.0,169.9652,170.1821,169.8962,170.0047,44165.0
2024-06-14 15:20:00,172.44,172.63,172.34,172.57,31029.0,169.9948,170.1821,169.8962,170.123,31029.0
2024-06-14 15:25:00,172.57,172.69,172.46,172.63,35941.0,170.123,170.2413,170.0145,170.1821,35941.0
2024-06-14 15:30:00,172.61,172.63,172.34,172.52,36163.0,170.1624,170.1821,169.8962,170.0737,36163.0
2024-06-14 15:35:00,172.53,172.61,172.37,172.47,40397.0,170.0835,170.1624,169.9258,170.0244,40397.0
2024-06-14 15:40:00,172.45,172.54,172.35,172.44,52021.0,170.0047,170.0934,169.9061,169.9948,52021.0
2024-06-14 15:45:00,172.44,172.49,172.22,172.3,78472.0,169.9948,170.0441,169.7779,169.8568,78472.0
2024-06-14 15:50:00,172.29,172.58,172.26,172.49,92434.0,169.8469,170.1328,169.8174,170.0441,92434.0
2024-06-14 15:55:00,172.49,172.74,172.37,172.52,308944.0,170.0441,170.2906,169.9258,170.0737,308944.0
2024-06-17 09:30:00,177.84,178.33,176.44,176.9,1228159.0,175.3182,175.8013,173.9381,174.3916,1228159.0
2024-06-17 09:35:00,176.87,178.01,176.22,177.52,709634.0,174.362,175.4858,173.7212,175.0028,709634.0
2024-06-17 09:40:00,177.55,178.01,176.4,176.83,476202.0,175.0324,175.4858,173.8987,174.3226,476202.0
2024-06-17 09:45:00,176.83,176.99,175.32,175.5,400483.0,174.3226,174.4803,172.834,173.0114,400483.0
2024-06-17 09:50:00,175.59,175.83,174.89,175.16,404275.0,173.1001,173.3367,172.4101,172.6762,404275.0
2024-06-17 09:55:00,175.12,175.8,174.57,175.79,416259.0,172.6368,173.3072,172.0946,173.2973,416259.0
2024-06-17 10:00:00,175.85,175.91,174.91,175.3,296826.0,173.3565,173.4156,172.4298,172.8143,296826.0
2024-06-17 10:05:00,175.33,175.83,175.25,175.48,148853.0,172.8438,173.3367,172.765,172.9917,148853.0
2024-06-17 10:10:00,175.49,175.55,174.82,174.91,176713.0,173.0016,173.0607,172.3411,172.4298,176713.0
2024-06-17 10:15:00,174.9,175.58,174.9,175.44,132346.0,172.4199,173.0903,172.4199,172.9523,132346.0
2024-06-17 10:20:00,175.46,175.5,174.9,174.92,155193.0,172.972,173.0114,172.4199,172.4397,155193.0
2024-06-17 10:25:00,174.91,174.97,173.9,174.33,283818.0,172.4298,172.4889,171.4341,171.858,283818.0
2024-06-17 10:30:00,174.33,174.6,174.12,174.32,113239.0,171.858,172.1242,171.651,171.8482,113239.0
2024-06-17 10:35:00,174.33,175.16,174.2,174.79,308959.0,171.858,172.6762,171.7299,172.3115,308959.0
2024-06-17 10:40:00,174.78,174.88,174.32,174.65,130576.0,172.3016,172.4002,171.8482,172.1735,130576.0
2024-06-17 10:45:00,174.69,175.0,174.25,174.26,143676.0,172.2129,172.5185,171.7792,171.789,143676.0
2024-06-17 10:50:00,174.28,174.28,173.48,173.6,180562.0,171.8087,171.8087,171.0201,171.1384,180562.0
2024-06-17 10:55:00,173.7,174.14,173.5,174.05,165175.0,171.2369,171.6707,171.0398,171.582,165175.0
2024-06-17 11:00:00,174.09,174.7,174.02,174.45,121205.0,171.6214,172.2228,171.5524,171.9763,121205.0
2024-06-17 11:05:00,174.45,175.18,174.42,175.09,148068.0,171.9763,172.696,171.9467,172.6072,148068.0
2024-06-17 11:10:00,175.06,175.25,174.88,175.15,186110.0,172.5777,172.765,172.4002,172.6664,186110.0
2024-06-17 11:15:00,175.11,176.17,175.1,176.1,221596.0,172.627,173.6719,172.6171,173.6029,221596.0
2024-06-17 11:20:00,176.1,176.64,176.02,176.41,305060.0,173.6029,174.1353,173.5241,173.9085,305060.0
2024-06-17 11:25:00,176.41,176.89,176.31,176.41,214255.0,173.9085,174.3817,173.8099,173.9085,214255.0
2024-06-17 11:30:00,176.41,176.56,175.59,175.64,133203.0,173.9085,174.0564,173.1001,173.1494,133203.0
2024-06-17 11:35:00,175.65,175.72,175.14,175.2,88087.0,173.1593,173.2283,172.6565,172.7157,88087.0
2024-06-17 11:40:00,175.22,175.38,174.92,175.28,81949.0,172.7354,172.8931,172.4397,172.7945,81949.0
2024-06-17 11:45:00,175.27,175.4,175.14,175.32,53191.0,172.7847,172.9128,172.6565,172.834,53191.0
2024-06-17 11:50:00,175.31,175.5,175.18,175.29,40134.0,172.8241,173.0114,172.696,172.8044,40134.0
2024-06-17 11:55:00,175.25,175.38,175.12,175.33,35970.0,172.765,172.8931,172.6368,172.8438,35970.0
2024-06-17 12:00:00,175.28,175.45,175.05,175.07,46739.0,172.7945,172.9621,172.5678,172.5875,46739.0
2024-06-17 12:05:00,175.05,175.28,175.0,175.05,108075.0,172.5678,172.7945,172.5185,172.5678,108075.0
2024-06-17 12:10:00,175.06,175.83,175.05,175.74,70881.0,172.5777,173.3367,172.5678,173.248,70881.0
2024-06-17 12:15:00,175.78,176.12,175.62,176.06,94307.0,173.2875,173.6226,173.1297,173.5635,94307.0
2024-06-17 12:20:00,176.1,176.44,176.01,176.31,91807.0,173.6029,173.9381,173.5142,173.8099,91807.0
2024-06-17 12:25:00,176.31,176.76,176.21,176.7,103980.0,173.8099,174.2536,173.7114,174.1944,103980.0
2024-06-17 12:30:00,176.69,176.71,176.28,176.5,105663.0,174.1846,174.2043,173.7804,173.9972,105663.0
2024-06-17 12:35:00,176.52,176.64,176.44,176.63,61414.0,174.017,174.1353,173.9381,174.1254,61414.0
2024-06-17 12:40:00,176.6,176.8,176.41,176.45,74279.0,174.0958,174.293,173.9085,173.948,74279.0
2024-06-17 12:45:00,176.45,176.48,176.17,176.32,61269.0,173.948,173.9775,173.6719,173.8198,61269.0
2024-06-17 12:50:00,176.31,176.48,176.24,176.26,29509.0,173.8099,173.9775,173.7409,173.7606,29509.0
2024-06-17 12:55:00,176.26,176.45,176.22,176.28,40820.0,173.7606,173.948,173.7212,173.7804,40820.0
2024-06-17 13:00:00,176.31,176.5,176.24,176.49,39412.0,173.8099,173.9972,173.7409,173.9874,39412.0
2024-06-17 13:05:00,176.52,176.53,176.3,176.39,46288.0,174.017,174.0268,173.8001,173.8888,46288.0
2024-06-17 13:10:00,176.36,176.53,176.27,176.47,52021.0,173.8592,174.0268,173.7705,173.9677,52021.0
2024-06-17 13:15:00,176.45,176.78,176.45,176.77,91495.0,173.948,174.2733,173.948,174.2634,91495.0
2024-06-17 13:20:00,176.79,176.85,176.69,176.81,50662.0,174.2831,174.3423,174.1846,174.3029,50662.0
2024-06-17 13:25:00,176.83,177.0,176.49,176.49,109225.0,174.3226,174.4902,173.9874,173.9874,109225.0
2024-06-17 13:30:00,176.49,176.95,176.45,176.87,82163.0,173.9874,174.4409,173.948,174.362,82163.0
2024-06-17 13:35:00,176.92,177.09,176.82,177.02,69118.0,174.4113,174.5789,174.3127,174.5099,69118.0
2024-06-17 13:40:00,177.02,177.03,176.45,176.5,85321.0,174.5099,174.5197,173.948,173.9972,85321.0
2024-06-17 13:45:00,176.47,176.62,176.45,176.5,42180.0,173.9677,174.1155,173.948,173.9972,42180.0
2024-06-17 13:50:00,176.46,177.13,176.46,177.08,102728.0,173.9578,174.6183,173.9578,174.569,102728.0
2024-06-17 13:55:00,177.12,177.19,177.0,177.12,140466.0,174.6085,174.6775,174.4902,174.6085,140466.0
2024-06-17 14:00:00,177.13,177.39,177.1,177.23,69013.0,174.6183,174.8746,174.5887,174.7169,69013.0
2024-06-17 14:05:00,177.26,178.1,177.23,178.04,276436.0,174.7465,175.5746,174.7169,175.5154,276436.0
2024-06-17 14:10:00,178.06,178.22,177.86,178.0,200952.0,175.5351,175.6929,175.338,175.476,200952.0
2024-06-17 14:15:00,178.0,178.27,178.0,178.06,95210.0,175.476,175.7421,175.476,175.5351,95210.0
2024-06-17 14:20:00,178.09,178.4,178.0,178.34,133939.0,175.5647,175.8703,175.476,175.8112,133939.0
2024-06-17 14:25:00,178.36,178.67,178.32,178.44,112263.0,175.8309,176.1365,175.7914,175.9097,112263.0
2024-06-17 14:30:00,178.46,178.53,178.22,178.44,60805.0,175.9295,175.9985,175.6929,175.9097,60805.0
2024-06-17 14:35:00,178.45,178.55,178.29,178.36,58754.0,175.9196,176.0182,175.7619,175.8309,58754.0
2024-06-17 14:40:00,178.36,178.43,178.16,178.21,105397.0,175.8309,175.8999,175.6337,175.683,105397.0
2024-06-17 14:45:00,178.23,178.23,178.0,178.14,86759.0,175.7027,175.7027,175.476,175.614,86759.0
2024-06-17 14:50:00,178.15,178.23,178.07,178.15,55610.0,175.6238,175.7027,175.545,175.6238,55610.0
2024-06-17 14:55:00,178.13,178.27,178.0,178.16,54549.0,175.6041,175.7421,175.476,175.6337,54549.0
2024-06-17 15:00:00,178.13,178.13,177.86,177.89,96061.0,175.6041,175.6041,175.338,175.3675,96061.0
2024-06-17 15:05:00,177.9,178.28,177.85,178.14,52762.0,175.3774,175.752,175.3281,175.614,52762.0
2024-06-17 15:10:00,178.14,178.25,178.04,178.19,56130.0,175.614,175.7224,175.5154,175.6633,56130.0
2024-06-17 15:15:00,178.18,178.24,178.12,178.18,61497.0,175.6534,175.7126,175.5943,175.6534,61497.0
2024-06-17 15:20:00,178.19,178.19,177.69,177.86,85600.0,175.6633,175.6633,175.1704,175.338,85600.0
2024-06-17 15:25:00,177.87,178.01,177.8,178.0,50533.0,175.3478,175.4858,175.2788,175.476,50533.0
2024-06-17 15:30:00,178.0,178.07,177.8,178.05,64340.0,175.476,175.545,175.2788,175.5253,64340.0
2024-06-17 15:35:00,178.03,178.06,177.88,177.98,96126.0,175.5056,175.5351,175.3577,175.4563,96126.0
2024-06-17 15:40:00,177.97,178.05,177.76,177.82,105708.0,175.4464,175.5253,175.2394,175.2985,105708.0
2024-06-17 15:45:00,177.83,178.02,177.78,177.79,121916.0,175.3084,175.4957,175.2591,175.269,121916.0
2024-06-17 15:50:00,177.79,177.9,177.6,177.79,220246.0,175.269,175.3774,175.0816,175.269,220246.0
2024-06-17 15:55:00,177.8,177.97,177.29,177.29,574620.0,175.2788,175.4464,174.776,174.776,574620.0
2024-06-18 09:30:00,180.02,181.58,179.47,181.16,1502021.0,177.4673,179.0052,176.9251,178.5912,1502021.0
2024-06-18 09:35:00,181.22,182.67,180.84,182.48,735631.0,178.6503,180.0798,178.2757,179.8925,735631.0
2024-06-18 09:40:00,182.47,182.83,181.61,182.2,584858.0,179.8826,180.2375,179.0348,179.6164,584858.0
2024-06-18 09:45:00,182.21,182.5,181.35,181.38,414734.0,179.6263,179.9122,178.7785,178.808,414734.0
2024-06-18 09:50:00,181.38,182.4,181.26,182.38,294765.0,178.808,179.8136,178.6897,179.7939,294765.0
2024-06-18 09:55:00,182.39,182.97,181.84,182.64,450809.0,179.8037,180.3755,179.2615,180.0502,450809.0
2024-06-18 10:00:00,182.69,183.16,182.31,182.84,485213.0,180.0995,180.5628,179.7249,180.2473,485213.0
2024-06-18 10:05:00,182.9,183.63,182.77,183.51,376632.0,180.3065,181.0261,180.1783,180.9078,376632.0
2024-06-18 10:10:00,183.58,184.3,183.56,184.01,478932.0,180.9769,181.6866,180.9571,181.4008,478932.0
2024-06-18 10:15:00,184.0,184.06,183.1,183.23,295953.0,181.3909,181.45,180.5037,180.6318,295953.0
2024-06-18 10:20:00,183.23,183.35,182.82,183.24,251538.0,180.6318,180.7501,180.2276,180.6417,251538.0
2024-06-18 10:25:00,183.29,184.03,182.96,183.8,248072.0,180.691,181.4205,180.3656,181.1937,248072.0
2024-06-18 10:30:00,183.83,184.15,183.61,184.0,220287.0,181.2233,181.5388,181.0064,181.3909,220287.0
2024-06-18 10:35:00,184.0,184.43,183.7,184.34,270828.0,181.3909,181.8148,181.0952,181.7261,270828.0
2024-06-18 10:40:00,184.3,184.49,183.88,184.43,245420.0,181.6866,181.8739,181.2726,181.8148,245420.0
2024-06-18 10:45:00,184.4,184.86,183.81,184.44,276146.0,181.7852,182.2387,181.2036,181.8247,276146.0
2024-06-18 10:50:00,184.37,184.45,183.9,183.99,408298.0,181.7557,181.8345,181.2923,181.381,408298.0
2024-06-18 10:55:00,183.98,184.19,183.33,183.58,399865.0,181.3712,181.5782,180.7304,180.9769,399865.0
2024-06-18 11:00:00,183.59,184.14,183.08,183.22,261032.0,180.9867,181.5289,180.4839,180.622,261032.0
2024-06-18 11:05:00,183.13,183.16,181.92,182.0,447141.0,180.5332,180.5628,179.3404,179.4193,447141.0
2024-06-18 11:10:00,181.98,182.24,181.39,181.48,433603.0,179.3995,179.6559,178.8179,178.9066,433603.0
2024-06-18 11:15:00,181.46,181.86,181.2,181.81,234206.0,178.8869,179.2812,178.6306,179.232,234206.0
2024-06-18 11:20:00,181.8,182.32,181.77,182.07,249087.0,179.2221,179.7347,179.1925,179.4883,249087.0
2024-06-18 11:25:00,182.06,182.16,181.75,181.97,195121.0,179.4784,179.577,179.1728,179.3897,195121.0
2024-06-18 11:30:00,181.97,182.12,181.77,182.06,226797.0,179.3897,179.5376,179.1925,179.4784,226797.0
2024-06-18 11:35:00,182.11,182.56,181.89,182.03,286357.0,179.5277,179.9713,179.3108,179.4488,286357.0
2024-06-18 11:40:00,182.03,182.45,181.94,182.03,185715.0,179.4488,179.8629,179.3601,179.4488,185715.0
2024-06-18 11:45:00,182.08,182.2,181.83,182.02,114684.0,179.4981,179.6164,179.2517,179.439,114684.0
2024-06-18 11:50:00,182.0,182.2,181.85,182.04,140052.0,179.4193,179.6164,179.2714,179.4587,140052.0
2024-06-18 11:55:00,182.01,182.12,181.62,181.81,181759.0,179.4291,179.5376,179.0446,179.232,181759.0
2024-06-18 12:00:00,181.78,181.92,181.56,181.56,108381.0,179.2024,179.3404,178.9855,178.9855,108381.0
2024-06-18 12:05:00,181.55,181.71,181.3,181.71,94308.0,178.9756,179.1334,178.7292,179.1334,94308.0
2024-06-18 12:10:00,181.72,181.72,180.92,181.13,153739.0,179.1432,179.1432,178.3546,178.5616,153739.0
2024-06-18 12:15:00,181.09,181.24,180.6,181.03,147541.0,178.5222,178.67,178.0391,178.463,147541.0
2024-06-18 12:20:00,181.03,181.39,180.91,181.22,118262.0,178.463,178.8179,178.3447,178.6503,118262.0
2024-06-18 12:25:00,181.19,181.3,180.75,180.78,117358.0,178.6207,178.7292,178.187,178.2166,117358.0
2024-06-18 12:30:00,180.78,181.0,180.64,180.88,144176.0,178.2166,178.4334,178.0785,178.3151,144176.0
2024-06-18 12:35:00,180.88,180.99,180.58,180.63,87249.0,178.3151,178.4236,178.0194,178.0687,87249.0
2024-06-18 12:40:00,180.63,180.69,180.08,180.08,186882.0,178.0687,178.1278,177.5265,177.5265,186882.0
2024-06-18 12:45:00,180.07,180.35,179.86,180.13,291402.0,177.5166,177.7927,177.3096,177.5758,291402.0
2024-06-18 12:50:00,180.16,180.44,180.13,180.23,124902.0,177.6053,177.8814,177.5758,177.6744,124902.0
2024-06-18 12:55:00,180.21,181.21,180.02,181.16,148869.0,177.6546,178.6405,177.4673,178.5912,148869.0
2024-06-18 13:00:00,181.13,181.72,181.11,181.62,175444.0,178.5616,179.1432,178.5419,179.0446,175444.0
2024-06-18 13:05:00,181.59,181.59,181.16,181.32,138132.0,179.0151,179.0151,178.5912,178.7489,138132.0
2024-06-18 13:10:00,181.29,181.29,180.81,180.87,129487.0,178.7193,178.7193,178.2461,178.3053,129487.0
2024-06-18 13:15:00,180.89,180.99,180.7,180.89,91413.0,178.325,178.4236,178.1377,178.325,91413.0
2024-06-18 13:20:00,180.89,181.33,180.73,181.2,126934.0,178.325,178.7588,178.1673,178.6306,126934.0
2024-06-18 13:25:00,181.21,181.45,181.05,181.27,142913.0,178.6405,178.8771,178.4827,178.6996,142913.0
2024-06-18 13:30:00,181.28,181.52,181.12,181.23,121850.0,178.7095,178.9461,178.5517,178.6602,121850.0
2024-06-18 13:35:00,181.24,181.66,181.12,181.48,110575.0,178.67,179.0841,178.5517,178.9066,110575.0
2024-06-18 13:40:00,181.47,181.62,181.27,181.39,107452.0,178.8968,179.0446,178.6996,178.8179,107452.0
2024-06-18 13:45:00,181.37,181.59,181.37,181.52,87372.0,178.7982,179.0151,178.7982,178.9461,87372.0
2024-06-18 13:50:00,181.52,181.54,181.16,181.23,102888.0,178.9461,178.9658,178.5912,178.6602,102888.0
2024-06-18 13:55:00,181.21,181.26,180.87,180.93,118400.0,178.6405,178.6897,178.3053,178.3644,118400.0
2024-06-18 14:00:00,180.93,181.14,180.13,180.35,217246.0,178.3644,178.5715,177.5758,177.7927,217246.0
2024-06-18 14:05:00,180.35,180.5,180.16,180.31,138366.0,177.7927,177.9405,177.6053,177.7532,138366.0
2024-06-18 14:10:00,180.33,180.84,180.2,180.63,128750.0,177.7729,178.2757,177.6448,178.0687,128750.0
2024-06-18 14:15:00,180.67,180.81,180.56,180.65,89391.0,178.1081,178.2461,177.9997,178.0884,89391.0
2024-06-18 14:20:00,180.63,180.92,180.56,180.57,62547.0,178.0687,178.3546,177.9997,178.0095,62547.0
2024-06-18 14:25:00,180.58,181.06,180.54,180.9,80810.0,178.0194,178.4926,177.98,178.3349,80810.0
2024-06-18 14:30:00,180.9,181.02,180.64,180.73,69753.0,178.3349,178.4532,178.0785,178.1673,69753.0
2024-06-18 14:35:00,180.72,180.79,180.61,180.78,41158.0,178.1574,178.2264,178.049,178.2166,41158.0
2024-06-18 14:40:00,180.75,180.85,180.46,180.54,71108.0,178.187,178.2856,177.9011,177.98,71108.0
2024-06-18 14:45:00,180.52,180.67,180.47,180.48,50469.0,177.9602,178.1081,177.911,177.9208,50469.0
2024-06-18 14:50:00,180.5,181.04,180.48,180.93,170528.0,177.9405,178.4729,177.9208,178.3644,170528.0
2024-06-18 14:55:00,180.9,181.02,180.69,181.0,150297.0,178.3349,178.4532,178.1278,178.4334,150297.0
2024-06-18 15:00:00,180.98,180.98,180.3,180.34,132164.0,178.4137,178.4137,177.7434,177.7828,132164.0
2024-06-18 15:05:00,180.34,180.49,180.09,180.4,144916.0,177.7828,177.9307,177.5363,177.8419,144916.0
2024-06-18 15:10:00,180.39,180.57,180.34,180.41,141623.0,177.8321,178.0095,177.7828,177.8518,141623.0
2024-06-18 15:15:00,180.4,180.5,180.25,180.29,78201.0,177.8419,177.9405,177.6941,177.7335,78201.0
2024-06-18 15:20:00,180.3,180.44,180.23,180.3,76546.0,177.7434,177.8814,177.6744,177.7434,76546.0
2024-06-18 15:25:00,180.28,180.42,180.21,180.3,134373.0,177.7236,177.8617,177.6546,177.7434,134373.0
2024-06-18 15:30:00,180.29,180.44,180.19,180.39,104023.0,177.7335,177.8814,177.6349,177.8321,104023.0
2024-06-18 15:35:00,180.38,180.54,180.27,180.44,97739.0,177.8222,177.98,177.7138,177.8814,97739.0
2024-06-18 15:40:00,180.44,180.5,180.05,180.07,194839.0,177.8814,177.9405,177.4969,177.5166,194839.0
2024-06-18 15:45:00,180.07,180.12,179.69,179.7,275832.0,177.5166,177.5659,177.142,177.1519,275832.0
2024-06-18 15:50:00,179.7,180.27,179.68,180.13,407391.0,177.1519,177.7138,177.1322,177.5758,407391.0
2024-06-18 15:55:00,180.17,180.23,178.99,179.0,1592218.0,177.6152,177.6744,176.4519,176.4618,1592218.0
2024-06-20 09:30:00,182.58,183.18,181.3,181.87,1614957.0,179.991,180.5825,178.7292,179.2911,1614957.0
2024-06-20 09:35:00,181.63,182.32,181.06,182.08,466334.0,179.0545,179.7347,178.4926,179.4981,466334.0
2024-06-20 09:40:00,182.04,182.7,181.7,182.7,472110.0,179.4587,180.1093,179.1235,180.1093,472110.0
2024-06-20 09:45:00,182.7,182.8,182.13,182.37,308696.0,180.1093,180.2079,179.5474,179.784,308696.0
2024-06-20 09:50:00,182.37,182.52,181.26,181.64,304331.0,179.784,179.9319,178.6897,179.0644,304331.0
2024-06-20 09:55:00,181.66,181.91,181.14,181.89,296179.0,179.0841,179.3305,178.5715,179.3108,296179.0
2024-06-20 10:00:00,181.87,182.34,181.69,181.83,305793.0,179.2911,179.7544,179.1137,179.2517,305793.0
2024-06-20 10:05:00,181.78,181.83,180.69,180.73,403345.0,179.2024,179.2517,178.1278,178.1673,403345.0
2024-06-20 10:10:00,180.71,180.79,179.22,179.25,495185.0,178.1475,178.2264,176.6787,176.7083,495185.0
2024-06-20 10:15:00,179.25,179.68,177.78,178.05,519314.0,176.7083,177.1322,175.2591,175.5253,519314.0
2024-06-20 10:20:00,177.97,179.4,177.88,179.27,441624.0,175.4464,176.8561,175.3577,176.728,441624.0
2024-06-20 10:25:00,179.23,179.7,179.16,179.56,304878.0,176.6885,177.1519,176.6195,177.0139,304878.0
2024-06-20 10:30:00,179.56,180.1,179.26,179.95,196397.0,177.0139,177.5462,176.7181,177.3983,196397.0
2024-06-20 10:35:00,179.91,180.54,179.64,180.39,196260.0,177.3589,177.98,177.0927,177.8321,196260.0
2024-06-20 10:40:00,180.36,180.36,179.81,180.01,148673.0,177.8025,177.8025,177.2603,177.4575,148673.0
2024-06-20 10:45:00,180.03,180.1,178.39,178.51,258043.0,177.4772,177.5462,175.8604,175.9787,258043.0
2024-06-20 10:50:00,178.5,178.77,178.31,178.6,316625.0,175.9689,176.2351,175.7816,176.0675,316625.0
2024-06-20 10:55:00,178.56,179.58,178.55,179.49,166390.0,176.028,177.0336,176.0182,176.9448,166390.0
2024-06-20 11:00:00,179.49,179.59,178.9,179.13,124464.0,176.9448,177.0434,176.3632,176.59,124464.0
2024-06-20 11:05:00,179.11,179.4,179.1,179.33,86775.0,176.5702,176.8561,176.5604,176.7871,86775.0
2024-06-20 11:10:00,179.34,179.4,179.08,179.26,90617.0,176.797,176.8561,176.5407,176.7181,90617.0
2024-06-20 11:15:00,179.22,179.26,178.25,178.3,240356.0,176.6787,176.7181,175.7224,175.7717,240356.0
2024-06-20 11:20:00,178.27,178.62,178.25,178.48,140087.0,175.7421,176.0872,175.7224,175.9492,140087.0
2024-06-20 11:25:00,178.42,178.52,178.16,178.43,124721.0,175.89,175.9886,175.6337,175.8999,124721.0
2024-06-20 11:30:00,178.4,178.58,178.23,178.33,116607.0,175.8703,176.0478,175.7027,175.8013,116607.0
2024-06-20 11:35:00,178.31,179.17,178.27,179.09,191528.0,175.7816,176.6294,175.7421,176.5505,191528.0
2024-06-20 11:40:00,179.07,179.31,178.84,179.18,207748.0,176.5308,176.7674,176.3041,176.6392,207748.0
2024-06-20 11:45:00,179.16,179.24,178.18,178.18,113588.0,176.6195,176.6984,175.6534,175.6534,113588.0
2024-06-20 11:50:00,178.16,178.32,177.83,177.91,193303.0,175.6337,175.7914,175.3084,175.3873,193303.0
2024-06-20 11:55:00,177.91,178.07,177.35,177.37,225337.0,175.3873,175.545,174.8352,174.8549,225337.0
2024-06-20 12:00:00,177.38,177.51,177.0,177.03,232761.0,174.8648,174.9929,174.4902,174.5197,232761.0
2024-06-20 12:05:00,177.08,177.36,176.99,177.02,259248.0,174.569,174.8451,174.4803,174.5099,259248.0
2024-06-20 12:10:00,177.01,177.04,176.36,176.65,267384.0,174.5,174.5296,173.8592,174.1451,267384.0
2024-06-20 12:15:00,176.65,177.17,176.62,176.72,197856.0,174.1451,174.6577,174.1155,174.2141,197856.0
2024-06-20 12:20:00,176.73,176.81,175.36,175.44,337046.0,174.224,174.3029,172.8734,172.9523,337046.0
2024-06-20 12:25:00,175.4,175.8,174.86,174.99,555294.0,172.9128,173.3072,172.3805,172.5087,555294.0
2024-06-20 12:30:00,174.98,174.98,173.83,174.37,616792.0,172.4988,172.4988,171.3651,171.8974,616792.0
2024-06-20 12:35:00,174.37,175.26,173.86,175.09,431192.0,171.8974,172.7748,171.3947,172.6072,431192.0
2024-06-20 12:40:00,175.14,176.22,175.11,175.89,326655.0,172.6565,173.7212,172.627,173.3959,326655.0
2024-06-20 12:45:00,175.81,176.2,175.7,175.82,148652.0,173.317,173.7015,173.2086,173.3269,148652.0
2024-06-20 12:50:00,175.91,176.16,175.65,175.76,268240.0,173.4156,173.6621,173.1593,173.2677,268240.0
2024-06-20 12:55:00,175.78,176.22,175.66,176.1,132118.0,173.2875,173.7212,173.1692,173.6029,132118.0
2024-06-20 13:00:00,176.11,176.18,175.21,175.21,144199.0,173.6128,173.6818,172.7255,172.7255,144199.0
2024-06-20 13:05:00,175.25,175.6,174.78,175.05,232790.0,172.765,173.11,172.3016,172.5678,232790.0
2024-06-20 13:10:00,175.09,175.81,175.05,175.62,206198.0,172.6072,173.317,172.5678,173.1297,206198.0
2024-06-20 13:15:00,175.6,175.98,175.52,175.97,139794.0,173.11,173.4846,173.0311,173.4748,139794.0
2024-06-20 13:20:00,175.95,176.04,174.96,175.01,141679.0,173.455,173.5438,172.4791,172.5284,141679.0
2024-06-20 13:25:00,174.97,175.0,174.01,174.26,208587.0,172.4889,172.5185,171.5426,171.789,208587.0
2024-06-20 13:30:00,174.32,174.64,174.07,174.26,234856.0,171.8482,172.1636,171.6017,171.789,234856.0
2024-06-20 13:35:00,174.26,174.47,173.5,173.74,315981.0,171.789,171.996,171.0398,171.2764,315981.0
2024-06-20 13:40:00,173.74,174.4,173.71,174.36,133943.0,171.2764,171.927,171.2468,171.8876,133943.0
2024-06-20 13:45:00,174.36,175.05,174.27,174.93,123112.0,171.8876,172.5678,171.7989,172.4495,123112.0
2024-06-20 13:50:00,174.91,175.11,174.58,174.7,103577.0,172.4298,172.627,172.1045,172.2228,103577.0
2024-06-20 13:55:00,174.69,175.36,174.64,175.32,106764.0,172.2129,172.8734,172.1636,172.834,106764.0
2024-06-20 14:00:00,175.34,175.86,175.3,175.83,156787.0,172.8537,173.3663,172.8143,173.3367,156787.0
2024-06-20 14:05:00,175.81,176.31,175.81,176.19,99379.0,173.317,173.8099,173.317,173.6916,99379.0
2024-06-20 14:10:00,176.19,176.2,175.54,175.75,74354.0,173.6916,173.7015,173.0509,173.2579,74354.0
2024-06-20 14:15:00,175.75,176.29,175.75,176.29,72841.0,173.2579,173.7902,173.2579,173.7902,72841.0
2024-06-20 14:20:00,176.29,176.33,175.94,176.18,73730.0,173.7902,173.8297,173.4452,173.6818,73730.0
2024-06-20 14:25:00,176.18,176.63,175.96,176.47,106598.0,173.6818,174.1254,173.4649,173.9677,106598.0
2024-06-20 14:30:00,176.49,176.67,176.3,176.56,102269.0,173.9874,174.1648,173.8001,174.0564,102269.0
2024-06-20 14:35:00,176.54,176.54,175.92,176.11,114655.0,174.0367,174.0367,173.4255,173.6128,114655.0
2024-06-20 14:40:00,176.12,176.2,175.87,176.04,87570.0,173.6226,173.7015,173.3762,173.5438,87570.0
2024-06-20 14:45:00,176.04,176.16,175.59,175.6,89887.0,173.5438,173.6621,173.1001,173.11,89887.0
2024-06-20 14:50:00,175.62,175.64,175.27,175.28,85494.0,173.1297,173.1494,172.7847,172.7945,85494.0
2024-06-20 14:55:00,175.28,175.52,175.17,175.21,100853.0,172.7945,173.0311,172.6861,172.7255,100853.0
2024-06-20 15:00:00,175.23,175.41,174.99,175.01,114422.0,172.7453,172.9227,172.5087,172.5284,114422.0
2024-06-20 15:05:00,175.03,175.27,174.99,175.15,97187.0,172.5481,172.7847,172.5087,172.6664,97187.0
2024-06-20 15:10:00,175.15,175.69,175.08,175.53,104046.0,172.6664,173.1987,172.5974,173.041,104046.0
2024-06-20 15:15:00,175.53,175.54,175.27,175.42,118222.0,173.041,173.0509,172.7847,172.9326,118222.0
2024-06-20 15:20:00,175.43,175.68,174.97,174.97,143462.0,172.9424,173.1889,172.4889,172.4889,143462.0
2024-06-20 15:25:00,175.0,175.76,174.98,175.75,157222.0,172.5185,173.2677,172.4988,173.2579,157222.0
2024-06-20 15:30:00,175.75,176.49,175.73,176.43,151790.0,173.2579,173.9874,173.2382,173.9282,151790.0
2024-06-20 15:35:00,176.44,176.52,176.15,176.22,167933.0,173.9381,174.017,173.6522,173.7212,167933.0
2024-06-20 15:40:00,176.22,176.99,176.21,176.98,167038.0,173.7212,174.4803,173.7114,174.4704,167038.0
2024-06-20 15:45:00,176.98,177.18,176.83,176.87,336407.0,174.4704,174.6676,174.3226,174.362,336407.0
2024-06-20 15:50:00,176.83,176.89,176.43,176.44,343901.0,174.3226,174.3817,173.9282,173.9381,343901.0
2024-06-20 15:55:00,176.44,176.44,175.05,175.19,1360361.0,173.9381,173.9381,172.5678,172.7058,1360361.0
2024-06-21 09:30:00,172.71,175.19,172.29,174.93,1604085.0,170.261,172.7058,169.8469,172.4495,1604085.0
2024-06-21 09:35:00,174.88,175.79,173.76,173.8,565577.0,172.4002,173.2973,171.2961,171.3355,565577.0
2024-06-21 09:40:00,173.87,173.96,172.95,173.75,426753.0,171.4045,171.4933,170.4976,171.2862,426753.0
2024-06-21 09:45:00,173.72,173.82,172.7,172.79,305821.0,171.2567,171.3552,170.2511,170.3399,305821.0
2024-06-21 09:50:00,172.65,173.24,172.21,172.93,500724.0,170.2018,170.7835,169.7681,170.4779,500724.0
2024-06-21 09:55:00,172.97,173.47,172.69,173.33,307412.0,170.5173,171.0102,170.2413,170.8722,307412.0
2024-06-21 10:00:00,173.33,174.4,173.32,174.32,254487.0,170.8722,171.927,170.8623,171.8482,254487.0
2024-06-21 10:05:00,174.34,174.71,174.16,174.22,260668.0,171.8679,172.2326,171.6904,171.7496,260668.0
2024-06-21 10:10:00,174.21,174.77,174.12,174.61,165949.0,171.7397,172.2918,171.651,172.134,165949.0
2024-06-21 10:15:00,174.65,175.08,174.42,174.73,200581.0,172.1735,172.5974,171.9467,172.2523,200581.0
2024-06-21 10:20:00,174.74,174.96,173.92,174.07,126985.0,172.2622,172.4791,171.4538,171.6017,126985.0
2024-06-21 10:25:00,174.07,174.68,174.07,174.46,72889.0,171.6017,172.2031,171.6017,171.9862,72889.0
2024-06-21 10:30:00,174.42,174.45,173.48,173.62,207229.0,171.9467,171.9763,171.0201,171.1581,207229.0
2024-06-21 10:35:00,173.61,173.94,173.57,173.75,91589.0,171.1482,171.4735,171.1088,171.2862,91589.0
2024-06-21 10:40:00,173.73,174.31,173.67,174.27,158984.0,171.2665,171.8383,171.2074,171.7989,158984.0
2024-06-21 10:45:00,174.26,175.25,174.22,175.13,133967.0,171.789,172.765,171.7496,172.6467,133967.0
2024-06-21 10:50:00,175.11,175.28,174.48,174.5,207941.0,172.627,172.7945,172.0059,172.0256,207941.0
2024-06-21 10:55:00,174.54,175.35,174.5,175.24,90451.0,172.065,172.8636,172.0256,172.7551,90451.0
2024-06-21 11:00:00,175.28,175.71,175.15,175.71,147935.0,172.7945,173.2184,172.6664,173.2184,147935.0
2024-06-21 11:05:00,175.67,175.77,175.43,175.52,93553.0,173.179,173.2776,172.9424,173.0311,93553.0
2024-06-21 11:10:00,175.54,175.73,175.36,175.48,87480.0,173.0509,173.2382,172.8734,172.9917,87480.0
2024-06-21 11:15:00,175.5,175.97,175.41,175.93,127527.0,173.0114,173.4748,172.9227,173.4353,127527.0
2024-06-21 11:20:00,175.93,176.1,175.53,175.59,125604.0,173.4353,173.6029,173.041,173.1001,125604.0
2024-06-21 11:25:00,175.62,175.65,174.92,175.03,130708.0,173.1297,173.1593,172.4397,172.5481,130708.0
2024-06-21 11:30:00,175.03,175.07,174.58,174.59,127361.0,172.5481,172.5875,172.1045,172.1143,127361.0
2024-06-21 11:35:00,174.62,175.22,174.62,175.05,90469.0,172.1439,172.7354,172.1439,172.5678,90469.0
2024-06-21 11:40:00,175.05,175.62,174.88,175.51,62034.0,172.5678,173.1297,172.4002,173.0213,62034.0
2024-06-21 11:45:00,175.5,175.93,175.29,175.92,45404.0,173.0114,173.4353,172.8044,173.4255,45404.0
2024-06-21 11:50:00,175.97,176.76,175.92,176.76,151254.0,173.4748,174.2536,173.4255,174.2536,151254.0
2024-06-21 11:55:00,176.75,177.48,176.7,177.37,297582.0,174.2437,174.9633,174.1944,174.8549,297582.0
2024-06-21 12:00:00,177.37,177.39,176.15,176.46,206792.0,174.8549,174.8746,173.6522,173.9578,206792.0
2024-06-21 12:05:00,176.44,176.59,175.27,175.27,268660.0,173.9381,174.086,172.7847,172.7847,268660.0
2024-06-21 12:10:00,175.3,175.54,175.16,175.52,140184.0,172.8143,173.0509,172.6762,173.0311,140184.0
2024-06-21 12:15:00,175.52,176.34,175.5,176.09,79891.0,173.0311,173.8395,173.0114,173.5931,79891.0
2024-06-21 12:20:00,176.09,176.21,175.74,175.78,84045.0,173.5931,173.7114,173.248,173.2875,84045.0
2024-06-21 12:25:00,175.71,176.04,175.65,175.92,64079.0,173.2184,173.5438,173.1593,173.4255,64079.0
2024-06-21 12:30:00,175.95,176.2,175.88,176.15,53929.0,173.455,173.7015,173.386,173.6522,53929.0
2024-06-21 12:35:00,176.15,176.15,175.95,176.08,60984.0,173.6522,173.6522,173.455,173.5832,60984.0
2024-06-21 12:40:00,176.1,176.16,175.73,175.84,138367.0,173.6029,173.6621,173.2382,173.3466,138367.0
2024-06-21 12:45:00,175.85,176.01,175.72,175.76,90827.0,173.3565,173.5142,173.2283,173.2677,90827.0
2024-06-21 12:50:00,175.76,175.82,175.51,175.55,94787.0,173.2677,173.3269,173.0213,173.0607,94787.0
2024-06-21 12:55:00,175.56,175.73,175.25,175.27,77235.0,173.0706,173.2382,172.765,172.7847,77235.0
2024-06-21 13:00:00,175.25,175.71,175.2,175.52,53483.0,172.765,173.2184,172.7157,173.0311,53483.0
2024-06-21 13:05:00,175.51,175.7,175.25,175.61,38910.0,173.0213,173.2086,172.765,173.1199,38910.0
2024-06-21 13:10:00,175.61,175.71,175.4,175.46,33086.0,173.1199,173.2184,172.9128,172.972,33086.0
2024-06-21 13:15:00,175.5,175.59,175.25,175.36,30038.0,173.0114,173.1001,172.765,172.8734,30038.0
2024-06-21 13:20:00,175.32,175.41,175.07,175.07,84500.0,172.834,172.9227,172.5875,172.5875,84500.0
2024-06-21 13:25:00,175.06,175.23,174.95,175.02,99137.0,172.5777,172.7453,172.4692,172.5382,99137.0
2024-06-21 13:30:00,175.02,175.19,174.73,174.81,62252.0,172.5382,172.7058,172.2523,172.3312,62252.0
2024-06-21 13:35:00,174.8,174.87,174.55,174.86,127031.0,172.3214,172.3904,172.0749,172.3805,127031.0
2024-06-21 13:40:00,174.79,174.86,174.51,174.62,81316.0,172.3115,172.3805,172.0355,172.1439,81316.0
2024-06-21 13:45:00,174.65,174.97,174.64,174.96,69579.0,172.1735,172.4889,172.1636,172.4791,69579.0
2024-06-21 13:50:00,174.93,175.02,174.84,174.93,100202.0,172.4495,172.5382,172.3608,172.4495,100202.0
2024-06-21 13:55:00,174.92,174.93,174.61,174.63,77346.0,172.4397,172.4495,172.134,172.1538,77346.0
2024-06-21 14:00:00,174.63,174.76,174.56,174.6,46979.0,172.1538,172.2819,172.0848,172.1242,46979.0
2024-06-21 14:05:00,174.61,174.9,174.58,174.78,73582.0,172.134,172.4199,172.1045,172.3016,73582.0
2024-06-21 14:10:00,174.83,175.02,174.8,174.98,24270.0,172.3509,172.5382,172.3214,172.4988,24270.0
2024-06-21 14:15:00,175.0,175.01,174.73,174.75,74865.0,172.5185,172.5284,172.2523,172.2721,74865.0
2024-06-21 14:20:00,174.76,174.91,174.53,174.68,95829.0,172.2819,172.4298,172.0552,172.2031,95829.0
2024-06-21 14:25:00,174.67,175.06,174.63,174.97,64137.0,172.1932,172.5777,172.1538,172.4889,64137.0
2024-06-21 14:30:00,174.94,174.96,174.67,174.68,63285.0,172.4594,172.4791,172.1932,172.2031,63285.0
2024-06-21 14:35:00,174.7,174.74,174.53,174.67,71409.0,172.2228,172.2622,172.0552,172.1932,71409.0
2024-06-21 14:40:00,174.66,174.76,174.62,174.74,43907.0,172.1833,172.2819,172.1439,172.2622,43907.0
2024-06-21 14:45:00,174.74,174.75,174.52,174.54,67214.0,172.2622,172.2721,172.0453,172.065,67214.0
2024-06-21 14:50:00,174.56,174.72,174.42,174.46,106719.0,172.0848,172.2425,171.9467,171.9862,106719.0
2024-06-21 14:55:00,174.45,174.51,174.36,174.37,90477.0,171.9763,172.0355,171.8876,171.8974,90477.0
2024-06-21 15:00:00,174.39,174.62,174.36,174.59,66630.0,171.9172,172.1439,171.8876,172.1143,66630.0
2024-06-21 15:05:00,174.58,174.71,174.53,174.58,62148.0,172.1045,172.2326,172.0552,172.1045,62148.0
2024-06-21 15:10:00,174.58,174.85,174.57,174.81,101564.0,172.1045,172.3706,172.0946,172.3312,101564.0
2024-06-21 15:15:00,174.81,175.02,174.8,174.83,108702.0,172.3312,172.5382,172.3214,172.3509,108702.0
2024-06-21 15:20:00,174.82,175.07,174.71,175.04,88426.0,172.3411,172.5875,172.2326,172.5579,88426.0
2024-06-21 15:25:00,175.06,175.1,174.8,174.83,93540.0,172.5777,172.6171,172.3214,172.3509,93540.0
2024-06-21 15:30:00,174.84,174.86,174.48,174.56,103951.0,172.3608,172.3805,172.0059,172.0848,103951.0
2024-06-21 15:35:00,174.56,174.77,174.55,174.58,140994.0,172.0848,172.2918,172.0749,172.1045,140994.0
2024-06-21 15:40:00,174.59,174.59,173.94,174.0,309725.0,172.1143,172.1143,171.4735,171.5327,309725.0
2024-06-21 15:45:00,174.0,174.1,173.46,173.77,335503.0,171.5327,171.6313,171.0004,171.306,335503.0
2024-06-21 15:50:00,173.76,174.48,173.59,174.26,460267.0,171.2961,172.0059,171.1285,171.789,460267.0
2024-06-21 15:55:00,174.26,174.26,173.49,173.96,825774.0,171.789,171.789,171.0299,171.4933,825774.0
2024-06-24 09:30:00,170.43,170.69,169.5,170.67,900088.0,168.0133,168.2696,167.0965,168.2499,900088.0
2024-06-24 09:35:00,170.57,170.92,169.8,170.47,468895.0,168.1513,168.4964,167.3923,168.0528,468895.0
2024-06-24 09:40:00,170.42,170.47,169.25,169.68,329420.0,168.0035,168.0528,166.8501,167.274,329420.0
2024-06-24 09:45:00,169.63,169.71,168.62,168.81,419283.0,167.2247,167.3035,166.229,166.4163,419283.0
2024-06-24 09:50:00,168.86,170.15,168.73,170.15,355962.0,166.4656,167.7373,166.3374,167.7373,355962.0
2024-06-24 09:55:00,170.15,170.64,169.81,170.55,277935.0,167.7373,168.2203,167.4021,168.1316,277935.0
2024-06-24 10:00:00,170.56,171.39,170.53,171.02,327191.0,168.1415,168.9597,168.1119,168.595,327191.0
2024-06-24 10:05:00,171.03,171.42,170.76,171.28,199271.0,168.6048,168.9893,168.3386,168.8513,199271.0
2024-06-24 10:10:00,171.3,171.31,170.75,170.94,133143.0,168.871,168.8808,168.3288,168.5161,133143.0
2024-06-24 10:15:00,170.94,170.96,170.26,170.71,150361.0,168.5161,168.5358,167.8457,168.2893,150361.0
2024-06-24 10:20:00,170.69,170.9,170.43,170.74,106995.0,168.2696,168.4767,168.0133,168.3189,106995.0
2024-06-24 10:25:00,170.78,170.9,169.81,169.9,152401.0,168.3584,168.4767,167.4021,167.4908,152401.0
2024-06-24 10:30:00,169.92,170.62,169.84,170.55,132116.0,167.5105,168.2006,167.4317,168.1316,132116.0
2024-06-24 10:35:00,170.62,170.9,170.55,170.66,110401.0,168.2006,168.4767,168.1316,168.2401,110401.0
2024-06-24 10:40:00,170.65,170.68,168.93,168.98,299217.0,168.2302,168.2598,166.5346,166.5839,299217.0
2024-06-24 10:45:00,168.98,169.21,168.38,168.45,419290.0,166.5839,166.8106,165.9924,166.0614,419290.0
2024-06-24 10:50:00,168.47,168.64,167.55,167.7,638145.0,166.0811,166.2487,165.1742,165.322,638145.0
2024-06-24 10:55:00,167.7,168.09,167.51,168.0,596880.0,165.322,165.7065,165.1347,165.6178,596880.0
2024-06-24 11:00:00,168.0,168.46,167.37,168.23,400414.0,165.6178,166.0713,164.9967,165.8445,400414.0
2024-06-24 11:05:00,168.24,168.71,168.19,168.57,151381.0,165.8544,166.3177,165.8051,166.1797,151381.0
2024-06-24 11:10:00,168.6,169.18,168.54,168.98,173865.0,166.2093,166.781,166.1501,166.5839,173865.0
2024-06-24 11:15:00,169.0,169.74,168.77,169.7,205833.0,166.6036,167.3331,166.3769,167.2937,205833.0
2024-06-24 11:20:00,169.71,169.74,168.59,168.62,106517.0,167.3035,167.3331,166.1994,166.229,106517.0
2024-06-24 11:25:00,168.56,168.82,167.82,168.74,180372.0,166.1698,166.4261,165.4403,166.3473,180372.0
2024-06-24 11:30:00,168.72,168.95,168.31,168.79,73380.0,166.3276,166.5543,165.9234,166.3966,73380.0
2024-06-24 11:35:00,168.81,168.85,168.59,168.68,93990.0,166.4163,166.4557,166.1994,166.2881,93990.0
2024-06-24 11:40:00,168.67,168.7,168.15,168.27,89586.0,166.2783,166.3078,165.7656,165.8839,89586.0
2024-06-24 11:45:00,168.29,168.39,168.05,168.2,107775.0,165.9037,166.0022,165.6671,165.8149,107775.0
2024-06-24 11:50:00,168.22,168.4,168.12,168.22,118632.0,165.8347,166.0121,165.7361,165.8347,118632.0
2024-06-24 11:55:00,168.2,168.53,168.19,168.45,127153.0,165.8149,166.1403,165.8051,166.0614,127153.0
2024-06-24 12:00:00,168.43,168.62,168.35,168.51,126336.0,166.0417,166.229,165.9628,166.1205,126336.0
2024-06-24 12:05:00,168.51,168.74,168.41,168.53,131130.0,166.1205,166.3473,166.022,166.1403,131130.0
2024-06-24 12:10:00,168.52,168.59,168.15,168.26,121997.0,166.1304,166.1994,165.7656,165.8741,121997.0
2024-06-24 12:15:00,168.26,168.61,168.21,168.61,100821.0,165.8741,166.2191,165.8248,166.2191,100821.0
2024-06-24 12:20:00,168.59,168.59,168.17,168.22,98685.0,166.1994,166.1994,165.7854,165.8347,98685.0
2024-06-24 12:25:00,168.22,168.29,168.03,168.11,106560.0,165.8347,165.9037,165.6473,165.7262,106560.0
2024-06-24 12:30:00,168.09,168.33,167.96,168.25,122116.0,165.7065,165.9431,165.5783,165.8642,122116.0
2024-06-24 12:35:00,168.26,168.34,168.13,168.15,75494.0,165.8741,165.953,165.7459,165.7656,75494.0
2024-06-24 12:40:00,168.14,168.28,167.98,168.16,84694.0,165.7558,165.8938,165.5981,165.7755,84694.0
2024-06-24 12:45:00,168.16,168.26,167.97,168.2,63071.0,165.7755,165.8741,165.5882,165.8149,63071.0
2024-06-24 12:50:00,168.17,168.21,168.03,168.07,57077.0,165.7854,165.8248,165.6473,165.6868,57077.0
2024-06-24 12:55:00,168.07,168.07,167.53,167.62,114879.0,165.6868,165.6868,165.1544,165.2432,114879.0
2024-06-24 13:00:00,167.63,167.86,167.52,167.6,82910.0,165.253,165.4798,165.1446,165.2234,82910.0
2024-06-24 13:05:00,167.59,167.8,167.45,167.77,145609.0,165.2136,165.4206,165.0756,165.391,145609.0
2024-06-24 13:10:00,167.77,167.77,167.42,167.58,82740.0,165.391,165.391,165.046,165.2037,82740.0
2024-06-24 13:15:00,167.57,167.75,167.51,167.55,73747.0,165.1939,165.3713,165.1347,165.1742,73747.0
2024-06-24 13:20:00,167.53,167.65,167.38,167.53,61727.0,165.1544,165.2727,165.0066,165.1544,61727.0
2024-06-24 13:25:00,167.55,167.63,167.45,167.52,63695.0,165.1742,165.253,165.0756,165.1446,63695.0
2024-06-24 13:30:00,167.5,167.55,167.12,167.16,165782.0,165.1249,165.1742,164.7503,164.7897,165782.0
2024-06-24 13:35:00,167.17,167.71,167.14,167.69,73247.0,164.7995,165.3319,164.77,165.3122,73247.0
2024-06-24 13:40:00,167.7,167.73,167.58,167.6,47004.0,165.322,165.3516,165.2037,165.2234,47004.0
2024-06-24 13:45:00,167.6,167.75,167.49,167.62,68763.0,165.2234,165.3713,165.115,165.2432,68763.0
2024-06-24 13:50:00,167.6,167.61,167.42,167.49,56725.0,165.2234,165.2333,165.046,165.115,56725.0
2024-06-24 13:55:00,167.49,167.71,167.49,167.56,51534.0,165.115,165.3319,165.115,165.184,51534.0
2024-06-24 14:00:00,167.55,167.55,167.21,167.21,86780.0,165.1742,165.1742,164.839,164.839,86780.0
2024-06-24 14:05:00,167.22,167.38,167.13,167.38,161028.0,164.8488,165.0066,164.7601,165.0066,161028.0
2024-06-24 14:10:00,167.36,167.54,167.25,167.47,58571.0,164.9869,165.1643,164.8784,165.0953,58571.0
2024-06-24 14:15:00,167.47,167.77,167.37,167.52,135874.0,165.0953,165.391,164.9967,165.1446,135874.0
2024-06-24 14:20:00,167.52,167.62,167.42,167.55,89044.0,165.1446,165.2432,165.046,165.1742,89044.0
2024-06-24 14:25:00,167.55,167.78,167.51,167.78,62419.0,165.1742,165.4009,165.1347,165.4009,62419.0
2024-06-24 14:30:00,167.79,167.92,167.72,167.88,113557.0,165.4108,165.5389,165.3417,165.4995,113557.0
2024-06-24 14:35:00,167.89,168.15,167.84,168.07,120720.0,165.5093,165.7656,165.46,165.6868,120720.0
2024-06-24 14:40:00,168.07,168.1,167.95,167.98,106621.0,165.6868,165.7164,165.5685,165.5981,106621.0
2024-06-24 14:45:00,167.98,168.19,167.94,168.15,125741.0,165.5981,165.8051,165.5586,165.7656,125741.0
2024-06-24 14:50:00,168.16,168.17,167.91,167.93,94518.0,165.7755,165.7854,165.5291,165.5488,94518.0
2024-06-24 14:55:00,167.92,168.06,167.91,168.02,70035.0,165.5389,165.6769,165.5291,165.6375,70035.0
2024-06-24 15:00:00,168.03,168.59,167.95,168.29,105880.0,165.6473,166.1994,165.5685,165.9037,105880.0
2024-06-24 15:05:00,168.31,168.81,168.31,168.62,118081.0,165.9234,166.4163,165.9234,166.229,118081.0
2024-06-24 15:10:00,168.61,168.89,168.6,168.83,76900.0,166.2191,166.4952,166.2093,166.436,76900.0
2024-06-24 15:15:00,168.83,168.88,168.49,168.5,104025.0,166.436,166.4853,166.1008,166.1107,104025.0
2024-06-24 15:20:00,168.47,168.59,168.42,168.46,78256.0,166.0811,166.1994,166.0318,166.0713,78256.0
2024-06-24 15:25:00,168.48,168.6,168.41,168.53,109446.0,166.091,166.2093,166.022,166.1403,109446.0
2024-06-24 15:30:00,168.51,168.57,168.37,168.47,114055.0,166.1205,166.1797,165.9825,166.0811,114055.0
2024-06-24 15:35:00,168.51,168.68,168.35,168.4,131237.0,166.1205,166.2881,165.9628,166.0121,131237.0
2024-06-24 15:40:00,168.43,168.84,168.36,168.45,164063.0,166.0417,166.4459,165.9727,166.0614,164063.0
2024-06-24 15:45:00,168.46,168.53,167.85,167.89,238823.0,166.0713,166.1403,165.4699,165.5093,238823.0
2024-06-24 15:50:00,167.9,168.05,167.6,167.98,265340.0,165.5192,165.6671,165.2234,165.5981,265340.0
2024-06-24 15:55:00,167.99,168.02,167.4,167.75,913849.0,165.6079,165.6375,165.0263,165.3713,913849.0
2024-06-25 09:30:00,169.95,170.34,169.18,170.06,741180.0,167.5401,167.9246,166.781,167.6486,741180.0
2024-06-25 09:35:00,170.06,170.47,169.01,169.66,491741.0,167.6486,168.0528,166.6135,167.2542,491741.0
2024-06-25 09:40:00,169.6,170.32,169.32,169.99,307690.0,167.1951,167.9049,166.9191,167.5796,307690.0
2024-06-25 09:45:00,169.94,170.42,169.82,170.2,238450.0,167.5303,168.0035,167.412,167.7866,238450.0
2024-06-25 09:50:00,170.19,170.4,170.05,170.3,148976.0,167.7767,167.9837,167.6387,167.8852,148976.0
2024-06-25 09:55:00,170.31,170.71,170.11,170.46,179517.0,167.895,168.2893,167.6979,168.0429,179517.0
2024-06-25 10:00:00,170.47,170.82,170.23,170.75,256034.0,168.0528,168.3978,167.8162,168.3288,256034.0
2024-06-25 10:05:00,170.78,171.34,170.43,171.21,334582.0,168.3584,168.9104,168.0133,168.7823,334582.0
2024-06-25 10:10:00,171.22,171.23,170.34,170.92,282864.0,168.7921,168.802,167.9246,168.4964,282864.0
2024-06-25 10:15:00,170.95,171.08,170.01,170.27,156296.0,168.5259,168.6541,167.5993,167.8556,156296.0
2024-06-25 10:20:00,170.28,170.63,169.86,170.56,192630.0,167.8654,168.2105,167.4514,168.1415,192630.0
2024-06-25 10:25:00,170.55,170.88,170.55,170.69,121786.0,168.1316,168.4569,168.1316,168.2696,121786.0
2024-06-25 10:30:00,170.68,170.95,170.39,170.48,90062.0,168.2598,168.5259,167.9739,168.0626,90062.0
2024-06-25 10:35:00,170.44,170.66,170.26,170.32,92803.0,168.0232,168.2401,167.8457,167.9049,92803.0
2024-06-25 10:40:00,170.34,170.34,169.88,169.94,124356.0,167.9246,167.9246,167.4711,167.5303,124356.0
2024-06-25 10:45:00,169.94,170.07,169.78,169.87,66566.0,167.5303,167.6584,167.3725,167.4613,66566.0
2024-06-25 10:50:00,169.89,169.9,169.51,169.59,97605.0,167.481,167.4908,167.1064,167.1852,97605.0
2024-06-25 10:55:00,169.59,169.92,169.45,169.92,99759.0,167.1852,167.5105,167.0472,167.5105,99759.0
2024-06-25 11:00:00,169.94,170.69,169.94,170.65,91751.0,167.5303,168.2696,167.5303,168.2302,91751.0
2024-06-25 11:05:00,170.66,170.85,170.42,170.75,93333.0,168.2401,168.4274,168.0035,168.3288,93333.0
2024-06-25 11:10:00,170.75,171.14,170.68,171.12,106464.0,168.3288,168.7133,168.2598,168.6935,106464.0
2024-06-25 11:15:00,171.12,171.37,170.98,171.23,127374.0,168.6935,168.94,168.5555,168.802,127374.0
2024-06-25 11:20:00,171.24,171.77,171.17,171.54,159116.0,168.8118,169.3343,168.7428,169.1076,159116.0
2024-06-25 11:25:00,171.55,171.55,171.24,171.41,69166.0,169.1174,169.1174,168.8118,168.9794,69166.0
2024-06-25 11:30:00,171.42,171.52,171.31,171.48,59285.0,168.9893,169.0879,168.8808,169.0484,59285.0
2024-06-25 11:35:00,171.48,171.68,171.38,171.45,72376.0,169.0484,169.2456,168.9498,169.0189,72376.0
2024-06-25 11:40:00,171.46,171.47,171.05,171.1,81392.0,169.0287,169.0386,168.6245,168.6738,81392.0
2024-06-25 11:45:00,171.13,171.36,171.07,171.21,71293.0,168.7034,168.9301,168.6442,168.7823,71293.0
2024-06-25 11:50:00,171.21,171.47,171.15,171.44,51728.0,168.7823,169.0386,168.7231,169.009,51728.0
2024-06-25 11:55:00,171.43,171.7,171.43,171.64,146760.0,168.9991,169.2653,168.9991,169.2062,146760.0
2024-06-25 12:00:00,171.64,171.71,171.25,171.33,101591.0,169.2062,169.2752,168.8217,168.9006,101591.0
2024-06-25 12:05:00,171.33,171.34,171.07,171.15,76856.0,168.9006,168.9104,168.6442,168.7231,76856.0
2024-06-25 12:10:00,171.16,171.17,170.84,170.87,72853.0,168.733,168.7428,168.4175,168.4471,72853.0
2024-06-25 12:15:00,170.87,170.99,170.78,170.96,42666.0,168.4471,168.5654,168.3584,168.5358,42666.0
2024-06-25 12:20:00,170.94,171.15,170.75,170.76,42908.0,168.5161,168.7231,168.3288,168.3386,42908.0
2024-06-25 12:25:00,170.73,171.3,170.73,171.27,62668.0,168.3091,168.871,168.3091,168.8414,62668.0
2024-06-25 12:30:00,171.25,171.3,171.09,171.14,46051.0,168.8217,168.871,168.664,168.7133,46051.0
2024-06-25 12:35:00,171.13,171.32,171.11,171.25,39867.0,168.7034,168.8907,168.6837,168.8217,39867.0
2024-06-25 12:40:00,171.24,171.25,170.93,171.14,74396.0,168.8118,168.8217,168.5062,168.7133,74396.0
2024-06-25 12:45:00,171.11,171.12,170.66,170.93,52920.0,168.6837,168.6935,168.2401,168.5062,52920.0
2024-06-25 12:50:00,170.91,170.96,170.66,170.69,19363.0,168.4865,168.5358,168.2401,168.2696,19363.0
2024-06-25 12:55:00,170.7,170.87,170.61,170.87,38966.0,168.2795,168.4471,168.1908,168.4471,38966.0
2024-06-25 13:00:00,170.83,170.84,170.61,170.68,34914.0,168.4076,168.4175,168.1908,168.2598,34914.0
2024-06-25 13:05:00,170.66,171.09,170.63,171.03,52313.0,168.2401,168.664,168.2105,168.6048,52313.0
2024-06-25 13:10:00,171.02,171.25,170.99,171.17,64296.0,168.595,168.8217,168.5654,168.7428,64296.0
2024-06-25 13:15:00,171.15,171.21,171.04,171.17,51406.0,168.7231,168.7823,168.6147,168.7428,51406.0
2024-06-25 13:20:00,171.17,171.25,171.11,171.16,51130.0,168.7428,168.8217,168.6837,168.733,51130.0
2024-06-25 13:25:00,171.17,171.28,171.16,171.23,37664.0,168.7428,168.8513,168.733,168.802,37664.0
2024-06-25 13:30:00,171.25,171.26,171.11,171.16,40405.0,168.8217,168.8315,168.6837,168.733,40405.0
2024-06-25 13:35:00,171.14,171.33,171.09,171.24,54622.0,168.7133,168.9006,168.664,168.8118,54622.0
2024-06-25 13:40:00,171.25,171.41,171.24,171.4,48464.0,168.8217,168.9794,168.8118,168.9696,48464.0
2024-06-25 13:45:00,171.4,171.57,171.37,171.54,51328.0,168.9696,169.1372,168.94,169.1076,51328.0
2024-06-25 13:50:00,171.55,171.64,171.5,171.56,73834.0,169.1174,169.2062,169.0681,169.1273,73834.0
2024-06-25 13:55:00,171.57,171.65,171.54,171.61,58782.0,169.1372,169.216,169.1076,169.1766,58782.0
2024-06-25 14:00:00,171.58,171.68,171.58,171.64,39762.0,169.147,169.2456,169.147,169.2062,39762.0
2024-06-25 14:05:00,171.65,171.84,171.61,171.77,84488.0,169.216,169.4033,169.1766,169.3343,84488.0
2024-06-25 14:10:00,171.78,171.88,171.66,171.72,38742.0,169.3442,169.4428,169.2259,169.285,38742.0
2024-06-25 14:15:00,171.73,171.79,171.61,171.61,55800.0,169.2949,169.354,169.1766,169.1766,55800.0
2024-06-25 14:20:00,171.62,171.68,171.57,171.62,69103.0,169.1864,169.2456,169.1372,169.1864,69103.0
2024-06-25 14:25:00,171.62,171.72,171.57,171.71,113436.0,169.1864,169.285,169.1372,169.2752,113436.0
2024-06-25 14:30:00,171.7,171.77,171.6,171.6,79320.0,169.2653,169.3343,169.1667,169.1667,79320.0
2024-06-25 14:35:00,171.61,171.72,171.52,171.64,88749.0,169.1766,169.285,169.0879,169.2062,88749.0
2024-06-25 14:40:00,171.64,171.71,171.53,171.71,28084.0,169.2062,169.2752,169.0977,169.2752,28084.0
2024-06-25 14:45:00,171.71,171.82,171.43,171.48,52180.0,169.2752,169.3836,168.9991,169.0484,52180.0
2024-06-25 14:50:00,171.48,171.64,171.46,171.51,58312.0,169.0484,169.2062,169.0287,169.078,58312.0
2024-06-25 14:55:00,171.52,171.65,171.46,171.61,38076.0,169.0879,169.216,169.0287,169.1766,38076.0
2024-06-25 15:00:00,171.6,171.68,171.48,171.5,61019.0,169.1667,169.2456,169.0484,169.0681,61019.0
2024-06-25 15:05:00,171.51,171.64,171.51,171.54,46972.0,169.078,169.2062,169.078,169.1076,46972.0
2024-06-25 15:10:00,171.54,171.57,171.42,171.56,81098.0,169.1076,169.1372,168.9893,169.1273,81098.0
2024-06-25 15:15:00,171.57,171.61,171.54,171.61,75204.0,169.1372,169.1766,169.1076,169.1766,75204.0
2024-06-25 15:20:00,171.61,171.76,171.61,171.76,74190.0,169.1766,169.3245,169.1766,169.3245,74190.0
2024-06-25 15:25:00,171.75,171.77,171.65,171.66,108286.0,169.3146,169.3343,169.216,169.2259,108286.0
2024-06-25 15:30:00,171.67,171.71,171.47,171.65,84340.0,169.2357,169.2752,169.0386,169.216,84340.0
2024-06-25 15:35:00,171.65,172.1,171.56,172.02,155573.0,169.216,169.6596,169.1273,169.5808,155573.0
2024-06-25 15:40:00,172.01,172.44,171.83,171.85,188772.0,169.5709,169.9948,169.3935,169.4132,188772.0
2024-06-25 15:45:00,171.85,171.99,171.71,171.93,164499.0,169.4132,169.5512,169.2752,169.492,164499.0
2024-06-25 15:50:00,171.94,172.26,171.86,172.16,291867.0,169.5019,169.8174,169.423,169.7188,291867.0
2024-06-25 15:55:00,172.16,172.64,171.97,172.58,635603.0,169.7188,170.192,169.5315,170.1328,635603.0
2024-06-26 09:30:00,172.12,173.69,171.95,172.25,916597.0,169.6794,171.2271,169.5118,169.8075,916597.0
2024-06-26 09:35:00,172.25,172.64,171.95,172.28,252113.0,169.8075,170.192,169.5118,169.8371,252113.0
2024-06-26 09:40:00,172.3,172.5,171.92,172.08,123106.0,169.8568,170.054,169.4822,169.6399,123106.0
2024-06-26 09:45:00,172.08,172.77,172.07,172.5,183482.0,169.6399,170.3201,169.6301,170.054,183482.0
2024-06-26 09:50:00,172.52,172.78,172.44,172.58,327792.0,170.0737,170.33,169.9948,170.1328,327792.0
2024-06-26 09:55:00,172.57,172.82,172.41,172.8,168239.0,170.123,170.3694,169.9652,170.3497,168239.0
2024-06-26 10:00:00,172.83,173.2,172.79,172.95,147442.0,170.3793,170.744,170.3399,170.4976,147442.0
2024-06-26 10:05:00,172.98,173.02,172.84,172.92,113982.0,170.5272,170.5666,170.3891,170.468,113982.0
2024-06-26 10:10:00,172.94,173.01,172.59,172.64,89235.0,170.4877,170.5567,170.1427,170.192,89235.0
2024-06-26 10:15:00,172.61,172.95,172.48,172.93,126607.0,170.1624,170.4976,170.0342,170.4779,126607.0
2024-06-26 10:20:00,172.9,173.09,172.72,172.77,160021.0,170.4483,170.6356,170.2708,170.3201,160021.0
2024-06-26 10:25:00,172.79,172.81,171.98,172.2,216693.0,170.3399,170.3596,169.5413,169.7582,216693.0
2024-06-26 10:30:00,172.2,172.83,172.14,172.81,115327.0,169.7582,170.3793,169.6991,170.3596,115327.0
2024-06-26 10:35:00,172.79,173.0,172.51,172.54,69630.0,170.3399,170.5469,170.0638,170.0934,69630.0
2024-06-26 10:40:00,172.55,172.73,171.98,172.11,84495.0,170.1033,170.2807,169.5413,169.6695,84495.0
2024-06-26 10:45:00,172.1,172.35,172.1,172.24,63485.0,169.6596,169.9061,169.6596,169.7977,63485.0
2024-06-26 10:50:00,172.26,172.5,171.9,172.43,113095.0,169.8174,170.054,169.4625,169.985,113095.0
2024-06-26 10:55:00,172.43,172.6,171.86,171.9,65268.0,169.985,170.1525,169.423,169.4625,65268.0
2024-06-26 11:00:00,171.93,172.03,171.33,171.61,119009.0,169.492,169.5906,168.9006,169.1766,119009.0
2024-06-26 11:05:00,171.53,171.7,170.78,170.78,141147.0,169.0977,169.2653,168.3584,168.3584,141147.0
2024-06-26 11:10:00,170.8,170.96,170.2,170.53,113748.0,168.3781,168.5358,167.7866,168.1119,113748.0
2024-06-26 11:15:00,170.54,171.16,170.5,171.14,56543.0,168.1218,168.733,168.0823,168.7133,56543.0
2024-06-26 11:20:00,171.21,171.47,171.19,171.39,52833.0,168.7823,169.0386,168.7625,168.9597,52833.0
2024-06-26 11:25:00,171.4,171.55,171.29,171.41,40212.0,168.9696,169.1174,168.8611,168.9794,40212.0
2024-06-26 11:30:00,171.4,171.49,171.23,171.29,53849.0,168.9696,169.0583,168.802,168.8611,53849.0
2024-06-26 11:35:00,171.27,171.69,171.27,171.53,62264.0,168.8414,169.2555,168.8414,169.0977,62264.0
2024-06-26 11:40:00,171.54,171.63,171.34,171.55,31692.0,169.1076,169.1963,168.9104,169.1174,31692.0
2024-06-26 11:45:00,171.55,171.78,171.44,171.76,35752.0,169.1174,169.3442,169.009,169.3245,35752.0
2024-06-26 11:50:00,171.76,172.12,171.75,172.12,55625.0,169.3245,169.6794,169.3146,169.6794,55625.0
2024-06-26 11:55:00,172.16,172.25,171.88,172.12,39551.0,169.7188,169.8075,169.4428,169.6794,39551.0
2024-06-26 12:00:00,172.1,172.17,171.93,172.03,24836.0,169.6596,169.7286,169.492,169.5906,24836.0
2024-06-26 12:05:00,172.0,172.0,171.63,171.9,78785.0,169.5611,169.5611,169.1963,169.4625,78785.0
2024-06-26 12:10:00,171.96,172.22,171.76,172.2,79014.0,169.5216,169.7779,169.3245,169.7582,79014.0
2024-06-26 12:15:00,172.25,172.63,172.15,172.4,81794.0,169.8075,170.1821,169.7089,169.9554,81794.0
2024-06-26 12:20:00,172.34,172.49,172.32,172.39,22407.0,169.8962,170.0441,169.8765,169.9455,22407.0
2024-06-26 12:25:00,172.39,172.68,172.3,172.48,29639.0,169.9455,170.2314,169.8568,170.0342,29639.0
2024-06-26 12:30:00,172.4,172.55,172.35,172.4,52642.0,169.9554,170.1033,169.9061,169.9554,52642.0
2024-06-26 12:35:00,172.39,172.47,171.96,171.99,65141.0,169.9455,170.0244,169.5216,169.5512,65141.0
2024-06-26 12:40:00,172.01,172.16,171.66,171.75,37320.0,169.5709,169.7188,169.2259,169.3146,37320.0
2024-06-26 12:45:00,171.8,171.85,171.29,171.33,29311.0,169.3639,169.4132,168.8611,168.9006,29311.0
2024-06-26 12:50:00,171.37,171.63,171.37,171.62,12905.0,168.94,169.1963,168.94,169.1864,12905.0
2024-06-26 12:55:00,171.65,171.9,171.55,171.89,20464.0,169.216,169.4625,169.1174,169.4526,20464.0
2024-06-26 13:00:00,171.88,171.91,171.73,171.91,18405.0,169.4428,169.4723,169.2949,169.4723,18405.0
2024-06-26 13:05:00,171.89,171.89,171.63,171.75,14095.0,169.4526,169.4526,169.1963,169.3146,14095.0
2024-06-26 13:10:00,171.73,172.17,171.73,172.07,76286.0,169.2949,169.7286,169.2949,169.6301,76286.0
2024-06-26 13:15:00,172.11,172.24,171.74,171.74,20878.0,169.6695,169.7977,169.3047,169.3047,20878.0
2024-06-26 13:20:00,171.72,172.07,171.67,171.91,15819.0,169.285,169.6301,169.2357,169.4723,15819.0
2024-06-26 13:25:00,171.9,172.21,171.87,172.16,29322.0,169.4625,169.7681,169.4329,169.7188,29322.0
2024-06-26 13:30:00,172.1,172.22,172.01,172.21,15465.0,169.6596,169.7779,169.5709,169.7681,15465.0
2024-06-26 13:35:00,172.19,172.23,171.96,172.16,15024.0,169.7484,169.7878,169.5216,169.7188,15024.0
2024-06-26 13:40:00,172.14,172.16,171.93,171.99,15721.0,169.6991,169.7188,169.492,169.5512,15721.0
2024-06-26 13:45:00,172.0,172.18,172.0,172.12,18130.0,169.5611,169.7385,169.5611,169.6794,18130.0
2024-06-26 13:50:00,172.14,172.23,172.03,172.22,21230.0,169.6991,169.7878,169.5906,169.7779,21230.0
2024-06-26 13:55:00,172.25,172.25,172.04,172.06,57398.0,169.8075,169.8075,169.6005,169.6202,57398.0
2024-06-26 14:00:00,172.05,172.09,171.67,171.75,44472.0,169.6103,169.6498,169.2357,169.3146,44472.0
2024-06-26 14:05:00,171.75,171.9,171.51,171.88,74132.0,169.3146,169.4625,169.078,169.4428,74132.0
2024-06-26 14:10:00,171.87,171.97,171.83,171.93,19737.0,169.4329,169.5315,169.3935,169.492,19737.0
2024-06-26 14:15:00,171.96,172.02,171.76,171.83,27561.0,169.5216,169.5808,169.3245,169.3935,27561.0
2024-06-26 14:20:00,171.82,171.87,171.64,171.87,49017.0,169.3836,169.4329,169.2062,169.4329,49017.0
2024-06-26 14:25:00,171.89,172.02,171.85,171.87,45520.0,169.4526,169.5808,169.4132,169.4329,45520.0
2024-06-26 14:30:00,171.88,172.03,171.79,171.83,58543.0,169.4428,169.5906,169.354,169.3935,58543.0
2024-06-26 14:35:00,171.84,171.86,171.42,171.45,80062.0,169.4033,169.423,168.9893,169.0189,80062.0
2024-06-26 14:40:00,171.46,171.52,171.3,171.36,72088.0,169.0287,169.0879,168.871,168.9301,72088.0
2024-06-26 14:45:00,171.37,171.5,171.27,171.45,55145.0,168.94,169.0681,168.8414,169.0189,55145.0
2024-06-26 14:50:00,171.45,171.5,171.24,171.25,29188.0,169.0189,169.0681,168.8118,168.8217,29188.0
2024-06-26 14:55:00,171.25,171.27,170.75,170.76,114507.0,168.8217,168.8414,168.3288,168.3386,114507.0
2024-06-26 15:00:00,170.76,171.25,170.67,171.24,94656.0,168.3386,168.8217,168.2499,168.8118,94656.0
2024-06-26 15:05:00,171.22,171.32,171.15,171.26,39616.0,168.7921,168.8907,168.7231,168.8315,39616.0
2024-06-26 15:10:00,171.24,171.26,170.92,171.0,30498.0,168.8118,168.8315,168.4964,168.5752,30498.0
2024-06-26 15:15:00,171.0,171.2,170.96,171.15,28802.0,168.5752,168.7724,168.5358,168.7231,28802.0
2024-06-26 15:20:00,171.14,171.27,171.04,171.18,52491.0,168.7133,168.8414,168.6147,168.7527,52491.0
2024-06-26 15:25:00,171.16,171.53,171.15,171.49,46461.0,168.733,169.0977,168.7231,169.0583,46461.0
2024-06-26 15:30:00,171.52,171.59,171.36,171.55,46201.0,169.0879,169.1569,168.9301,169.1174,46201.0
2024-06-26 15:35:00,171.55,171.65,171.52,171.63,42729.0,169.1174,169.216,169.0879,169.1963,42729.0
2024-06-26 15:40:00,171.65,171.96,171.63,171.91,114705.0,169.216,169.5216,169.1963,169.4723,114705.0
2024-06-26 15:45:00,171.89,171.93,171.64,171.74,92030.0,169.4526,169.492,169.2062,169.3047,92030.0
2024-06-26 15:50:00,171.74,172.07,171.74,172.06,153263.0,169.3047,169.6301,169.3047,169.6202,153263.0
2024-06-26 15:55:00,172.05,172.1,171.89,172.02,594850.0,169.6103,169.6596,169.4526,169.5808,594850.0
2024-06-27 09:30:00,173.79,174.95,173.21,174.49,511859.0,171.3257,172.4692,170.7539,172.0157,511859.0
2024-06-27 09:35:00,174.51,175.28,174.45,175.12,353434.0,172.0355,172.7945,171.9763,172.6368,353434.0
2024-06-27 09:40:00,175.1,175.48,174.49,174.7,393378.0,172.6171,172.9917,172.0157,172.2228,393378.0
2024-06-27 09:45:00,174.68,175.39,174.56,175.0,213053.0,172.2031,172.903,172.0848,172.5185,213053.0
2024-06-27 09:50:00,174.94,174.95,173.43,173.68,233027.0,172.4594,172.4692,170.9708,171.2172,233027.0
2024-06-27 09:55:00,173.73,173.99,173.47,173.77,147452.0,171.2665,171.5228,171.0102,171.306,147452.0
2024-06-27 10:00:00,173.79,174.79,173.79,174.53,162257.0,171.3257,172.3115,171.3257,172.0552,162257.0
2024-06-27 10:05:00,174.56,174.69,173.83,174.0,137346.0,172.0848,172.2129,171.3651,171.5327,137346.0
2024-06-27 10:10:00,173.94,174.68,173.85,174.6,110276.0,171.4735,172.2031,171.3848,172.1242,110276.0
2024-06-27 10:15:00,174.57,174.66,173.57,173.57,128435.0,172.0946,172.1833,171.1088,171.1088,128435.0
2024-06-27 10:20:00,173.56,174.25,173.37,173.59,217973.0,171.0989,171.7792,170.9116,171.1285,217973.0
2024-06-27 10:25:00,173.56,173.73,173.47,173.49,151129.0,171.0989,171.2665,171.0102,171.0299,151129.0
2024-06-27 10:30:00,173.46,173.55,172.96,173.44,116529.0,171.0004,171.0891,170.5074,170.9806,116529.0
2024-06-27 10:35:00,173.41,173.43,173.01,173.13,58752.0,170.9511,170.9708,170.5567,170.675,58752.0
2024-06-27 10:40:00,173.11,173.29,172.94,173.12,107810.0,170.6553,170.8328,170.4877,170.6652,107810.0
2024-06-27 10:45:00,173.13,173.15,172.39,172.53,145592.0,170.675,170.6947,169.9455,170.0835,145592.0
2024-06-27 10:50:00,172.53,172.58,172.05,172.2,139789.0,170.0835,170.1328,169.6103,169.7582,139789.0
2024-06-27 10:55:00,172.2,172.46,172.14,172.46,136797.0,169.7582,170.0145,169.6991,170.0145,136797.0
2024-06-27 11:00:00,172.41,172.54,172.13,172.25,101089.0,169.9652,170.0934,169.6892,169.8075,101089.0
2024-06-27 11:05:00,172.23,172.34,172.12,172.14,88961.0,169.7878,169.8962,169.6794,169.6991,88961.0
2024-06-27 11:10:00,172.15,172.45,172.07,172.09,64953.0,169.7089,170.0047,169.6301,169.6498,64953.0
2024-06-27 11:15:00,172.1,172.24,172.08,172.15,58558.0,169.6596,169.7977,169.6399,169.7089,58558.0
2024-06-27 11:20:00,172.16,172.29,172.09,172.27,37243.0,169.7188,169.8469,169.6498,169.8272,37243.0
2024-06-27 11:25:00,172.24,172.33,171.74,171.75,85997.0,169.7977,169.8864,169.3047,169.3146,85997.0
2024-06-27 11:30:00,171.76,171.76,171.17,171.3,184801.0,169.3245,169.3245,168.7428,168.871,184801.0
2024-06-27 11:35:00,171.32,171.54,171.17,171.52,144533.0,168.8907,169.1076,168.7428,169.0879,144533.0
2024-06-27 11:40:00,171.5,171.57,171.27,171.31,81173.0,169.0681,169.1372,168.8414,168.8808,81173.0
2024-06-27 11:45:00,171.31,171.51,171.19,171.28,97969.0,168.8808,169.078,168.7625,168.8513,97969.0
2024-06-27 11:50:00,171.28,171.58,171.19,171.43,49023.0,168.8513,169.147,168.7625,168.9991,49023.0
2024-06-27 11:55:00,171.45,171.88,171.39,171.82,55606.0,169.0189,169.4428,168.9597,169.3836,55606.0
2024-06-27 12:00:00,171.8,171.97,171.5,171.96,42350.0,169.3639,169.5315,169.0681,169.5216,42350.0
2024-06-27 12:05:00,171.96,172.16,171.83,171.9,68334.0,169.5216,169.7188,169.3935,169.4625,68334.0
2024-06-27 12:10:00,171.91,172.0,171.81,171.9,58510.0,169.4723,169.5611,169.3737,169.4625,58510.0
2024-06-27 12:15:00,171.93,171.99,171.75,171.75,28954.0,169.492,169.5512,169.3146,169.3146,28954.0
2024-06-27 12:20:00,171.77,171.97,171.77,171.97,37155.0,169.3343,169.5315,169.3343,169.5315,37155.0
2024-06-27 12:25:00,171.96,172.0,171.85,171.97,33869.0,169.5216,169.5611,169.4132,169.5315,33869.0
2024-06-27 12:30:00,171.99,172.33,171.8,172.3,54017.0,169.5512,169.8864,169.3639,169.8568,54017.0
2024-06-27 12:35:00,172.3,172.46,172.23,172.46,20979.0,169.8568,170.0145,169.7878,170.0145,20979.0
2024-06-27 12:40:00,172.46,172.48,172.1,172.37,31667.0,170.0145,170.0342,169.6596,169.9258,31667.0
2024-06-27 12:45:00,172.42,172.54,172.38,172.47,33946.0,169.9751,170.0934,169.9357,170.0244,33946.0
2024-06-27 12:50:00,172.47,172.53,172.35,172.36,27534.0,170.0244,170.0835,169.9061,169.916,27534.0
2024-06-27 12:55:00,172.36,172.39,172.18,172.23,42256.0,169.916,169.9455,169.7385,169.7878,42256.0
2024-06-27 13:00:00,172.24,172.59,172.24,172.53,27727.0,169.7977,170.1427,169.7977,170.0835,27727.0
2024-06-27 13:05:00,172.53,172.73,172.5,172.71,34554.0,170.0835,170.2807,170.054,170.261,34554.0
2024-06-27 13:10:00,172.69,172.71,172.48,172.53,31153.0,170.2413,170.261,170.0342,170.0835,31153.0
2024-06-27 13:15:00,172.53,172.55,172.28,172.28,25846.0,170.0835,170.1033,169.8371,169.8371,25846.0
2024-06-27 13:20:00,172.29,172.5,172.24,172.47,24951.0,169.8469,170.054,169.7977,170.0244,24951.0
2024-06-27 13:25:00,172.48,172.63,172.42,172.63,27853.0,170.0342,170.1821,169.9751,170.1821,27853.0
2024-06-27 13:30:00,172.65,172.66,172.46,172.53,19765.0,170.2018,170.2117,170.0145,170.0835,19765.0
2024-06-27 13:35:00,172.53,172.81,172.52,172.81,31606.0,170.0835,170.3596,170.0737,170.3596,31606.0
2024-06-27 13:40:00,172.87,172.98,172.81,172.88,62188.0,170.4187,170.5272,170.3596,170.4286,62188.0
2024-06-27 13:45:00,172.86,172.95,172.83,172.85,27105.0,170.4089,170.4976,170.3793,170.399,27105.0
2024-06-27 13:50:00,172.84,172.88,172.65,172.78,24098.0,170.3891,170.4286,170.2018,170.33,24098.0
2024-06-27 13:55:00,172.8,172.81,172.56,172.59,26604.0,170.3497,170.3596,170.1131,170.1427,26604.0
2024-06-27 14:00:00,172.57,172.58,172.21,172.39,78227.0,170.123,170.1328,169.7681,169.9455,78227.0
2024-06-27 14:05:00,172.39,172.44,172.29,172.41,43899.0,169.9455,169.9948,169.8469,169.9652,43899.0
2024-06-27 14:10:00,172.43,172.44,172.16,172.29,40558.0,169.985,169.9948,169.7188,169.8469,40558.0
2024-06-27 14:15:00,172.32,172.43,172.12,172.32,58773.0,169.8765,169.985,169.6794,169.8765,58773.0
2024-06-27 14:20:00,172.37,172.41,172.24,172.32,15312.0,169.9258,169.9652,169.7977,169.8765,15312.0
2024-06-27 14:25:00,172.31,172.42,172.19,172.28,28228.0,169.8667,169.9751,169.7484,169.8371,28228.0
2024-06-27 14:30:00,172.29,172.41,172.19,172.41,34949.0,169.8469,169.9652,169.7484,169.9652,34949.0
2024-06-27 14:35:00,172.41,172.43,172.22,172.25,26626.0,169.9652,169.985,169.7779,169.8075,26626.0
2024-06-27 14:40:00,172.26,172.4,172.25,172.39,25747.0,169.8174,169.9554,169.8075,169.9455,25747.0
2024-06-27 14:45:00,172.4,172.72,172.35,172.71,32542.0,169.9554,170.2708,169.9061,170.261,32542.0
2024-06-27 14:50:00,172.71,172.92,172.67,172.85,32534.0,170.261,170.468,170.2216,170.399,32534.0
2024-06-27 14:55:00,172.82,172.92,172.75,172.83,25704.0,170.3694,170.468,170.3004,170.3793,25704.0
2024-06-27 15:00:00,172.8,172.84,172.71,172.77,21465.0,170.3497,170.3891,170.261,170.3201,21465.0
2024-06-27 15:05:00,172.77,172.83,172.67,172.75,32884.0,170.3201,170.3793,170.2216,170.3004,32884.0
2024-06-27 15:10:00,172.74,172.93,172.74,172.84,26326.0,170.2906,170.4779,170.2906,170.3891,26326.0
2024-06-27 15:15:00,172.86,172.89,172.58,172.59,36563.0,170.4089,170.4384,170.1328,170.1427,36563.0
2024-06-27 15:20:00,172.59,172.68,172.52,172.6,66525.0,170.1427,170.2314,170.0737,170.1525,66525.0
2024-06-27 15:25:00,172.59,172.76,172.51,172.72,36482.0,170.1427,170.3103,170.0638,170.2708,36482.0
2024-06-27 15:30:00,172.72,172.73,172.33,172.34,48604.0,170.2708,170.2807,169.8864,169.8962,48604.0
2024-06-27 15:35:00,172.34,172.39,172.21,172.24,62304.0,169.8962,169.9455,169.7681,169.7977,62304.0
2024-06-27 15:40:00,172.23,172.28,171.89,171.92,94061.0,169.7878,169.8371,169.4526,169.4822,94061.0
2024-06-27 15:45:00,171.91,171.94,171.57,171.57,167334.0,169.4723,169.5019,169.1372,169.1372,167334.0
2024-06-27 15:50:00,171.6,171.67,171.15,171.25,196690.0,169.1667,169.2357,168.7231,168.8217,196690.0
2024-06-27 15:55:00,171.26,171.82,171.24,171.69,487298.0,168.8315,169.3836,168.8118,169.2555,487298.0
2024-06-28 09:30:00,172.81,173.98,172.81,173.42,361682.0,170.3596,171.513,170.3596,170.9609,361682.0
2024-06-28 09:35:00,173.37,175.1,173.37,174.46,475634.0,170.9116,172.6171,170.9116,171.9862,475634.0
2024-06-28 09:40:00,174.47,174.78,173.84,174.78,141220.0,171.996,172.3016,171.375,172.3016,141220.0
2024-06-28 09:45:00,174.75,175.42,174.57,175.4,198723.0,172.2721,172.9326,172.0946,172.9128,198723.0
2024-06-28 09:50:00,175.42,175.65,174.97,175.29,307662.0,172.9326,173.1593,172.4889,172.8044,307662.0
2024-06-28 09:55:00,175.27,175.57,175.13,175.35,190203.0,172.7847,173.0804,172.6467,172.8636,190203.0
2024-06-28 10:00:00,175.44,175.85,175.22,175.78,134569.0,172.9523,173.3565,172.7354,173.2875,134569.0
2024-06-28 10:05:00,175.77,175.84,175.47,175.63,206431.0,173.2776,173.3466,172.9819,173.1396,206431.0
2024-06-28 10:10:00,175.68,176.82,175.66,176.75,312138.0,173.1889,174.3127,173.1692,174.2437,312138.0
2024-06-28 10:15:00,176.77,176.81,175.75,175.81,200790.0,174.2634,174.3029,173.2579,173.317,200790.0
2024-06-28 10:20:00,175.81,176.75,175.69,176.66,91791.0,173.317,174.2437,173.1987,174.155,91791.0
2024-06-28 10:25:00,176.67,176.78,176.34,176.38,112993.0,174.1648,174.2733,173.8395,173.8789,112993.0
2024-06-28 10:30:00,176.37,176.7,176.3,176.35,117534.0,173.8691,174.1944,173.8001,173.8494,117534.0
2024-06-28 10:35:00,176.34,176.41,175.61,175.9,159538.0,173.8395,173.9085,173.1199,173.4058,159538.0
2024-06-28 10:40:00,175.86,175.86,175.28,175.56,130658.0,173.3663,173.3663,172.7945,173.0706,130658.0
2024-06-28 10:45:00,175.55,175.85,175.5,175.81,65486.0,173.0607,173.3565,173.0114,173.317,65486.0
2024-06-28 10:50:00,175.81,175.84,175.42,175.44,56145.0,173.317,173.3466,172.9326,172.9523,56145.0
2024-06-28 10:55:00,175.43,175.6,174.95,175.27,120935.0,172.9424,173.11,172.4692,172.7847,120935.0
2024-06-28 11:00:00,175.28,175.28,174.53,174.79,72453.0,172.7945,172.7945,172.0552,172.3115,72453.0
2024-06-28 11:05:00,174.8,174.98,174.7,174.76,71295.0,172.3214,172.4988,172.2228,172.2819,71295.0
2024-06-28 11:10:00,174.74,175.06,174.64,174.67,57752.0,172.2622,172.5777,172.1636,172.1932,57752.0
2024-06-28 11:15:00,174.64,174.68,174.21,174.66,239047.0,172.1636,172.2031,171.7397,172.1833,239047.0
2024-06-28 11:20:00,174.64,175.4,174.64,175.25,70789.0,172.1636,172.9128,172.1636,172.765,70789.0
2024-06-28 11:25:00,175.24,175.25,174.71,175.11,67297.0,172.7551,172.765,172.2326,172.627,67297.0
2024-06-28 11:30:00,175.11,175.68,175.09,175.6,131358.0,172.627,173.1889,172.6072,173.11,131358.0
2024-06-28 11:35:00,175.57,175.58,174.92,175.24,110572.0,173.0804,173.0903,172.4397,172.7551,110572.0
2024-06-28 11:40:00,175.25,175.56,175.2,175.34,72643.0,172.765,173.0706,172.7157,172.8537,72643.0
2024-06-28 11:45:00,175.37,175.91,175.35,175.75,74873.0,172.8833,173.4156,172.8636,173.2579,74873.0
2024-06-28 11:50:00,175.78,175.82,174.93,175.12,194854.0,173.2875,173.3269,172.4495,172.6368,194854.0
2024-06-28 11:55:00,175.14,175.19,174.93,175.19,41749.0,172.6565,172.7058,172.4495,172.7058,41749.0
2024-06-28 12:00:00,175.19,175.25,174.93,174.99,30076.0,172.7058,172.765,172.4495,172.5087,30076.0
2024-06-28 12:05:00,175.0,175.0,174.37,174.42,105091.0,172.5185,172.5185,171.8974,171.9467,105091.0
2024-06-28 12:10:00,174.42,174.43,174.21,174.38,41854.0,171.9467,171.9566,171.7397,171.9073,41854.0
2024-06-28 12:15:00,174.4,174.54,174.0,174.21,112383.0,171.927,172.065,171.5327,171.7397,112383.0
2024-06-28 12:20:00,174.22,174.47,174.09,174.42,46501.0,171.7496,171.996,171.6214,171.9467,46501.0
2024-06-28 12:25:00,174.4,174.73,174.39,174.65,78466.0,171.927,172.2523,171.9172,172.1735,78466.0
2024-06-28 12:30:00,174.64,174.68,174.18,174.22,49263.0,172.1636,172.2031,171.7101,171.7496,49263.0
2024-06-28 12:35:00,174.22,174.28,173.43,173.59,90926.0,171.7496,171.8087,170.9708,171.1285,90926.0
2024-06-28 12:40:00,173.57,173.92,173.38,173.92,56245.0,171.1088,171.4538,170.9215,171.4538,56245.0
2024-06-28 12:45:00,173.92,173.98,173.56,173.77,30116.0,171.4538,171.513,171.0989,171.306,30116.0
2024-06-28 12:50:00,173.78,173.88,173.67,173.77,52411.0,171.3158,171.4144,171.2074,171.306,52411.0
2024-06-28 12:55:00,173.78,174.15,173.78,174.11,93338.0,171.3158,171.6806,171.3158,171.6411,93338.0
2024-06-28 13:00:00,174.07,174.07,173.66,173.86,63116.0,171.6017,171.6017,171.1975,171.3947,63116.0
2024-06-28 13:05:00,173.88,174.43,173.86,174.43,62979.0,171.4144,171.9566,171.3947,171.9566,62979.0
2024-06-28 13:10:00,174.43,174.43,174.3,174.38,32146.0,171.9566,171.9566,171.8284,171.9073,32146.0
2024-06-28 13:15:00,174.36,174.43,174.29,174.38,48481.0,171.8876,171.9566,171.8186,171.9073,48481.0
2024-06-28 13:20:00,174.38,174.68,174.38,174.58,47829.0,171.9073,172.2031,171.9073,172.1045,47829.0
2024-06-28 13:25:00,174.59,174.7,174.34,174.38,51490.0,172.1143,172.2228,171.8679,171.9073,51490.0
2024-06-28 13:30:00,174.36,174.61,174.25,174.37,37623.0,171.8876,172.134,171.7792,171.8974,37623.0
2024-06-28 13:35:00,174.4,174.58,174.35,174.47,21772.0,171.927,172.1045,171.8777,171.996,21772.0
2024-06-28 13:40:00,174.5,174.5,174.21,174.24,22993.0,172.0256,172.0256,171.7397,171.7693,22993.0
2024-06-28 13:45:00,174.24,174.24,174.06,174.08,51711.0,171.7693,171.7693,171.5918,171.6116,51711.0
2024-06-28 13:50:00,174.08,174.33,173.97,174.18,48892.0,171.6116,171.858,171.5031,171.7101,48892.0
2024-06-28 13:55:00,174.17,174.18,174.01,174.07,26223.0,171.7003,171.7101,171.5426,171.6017,26223.0
2024-06-28 14:00:00,174.03,174.19,173.93,174.13,48473.0,171.5623,171.72,171.4637,171.6609,48473.0
2024-06-28 14:05:00,174.14,174.27,174.06,174.27,54707.0,171.6707,171.7989,171.5918,171.7989,54707.0
2024-06-28 14:10:00,174.33,174.42,174.29,174.38,67872.0,171.858,171.9467,171.8186,171.9073,67872.0
2024-06-28 14:15:00,174.38,174.4,174.14,174.16,38062.0,171.9073,171.927,171.6707,171.6904,38062.0
2024-06-28 14:20:00,174.15,174.15,173.36,173.46,52090.0,171.6806,171.6806,170.9018,171.0004,52090.0
2024-06-28 14:25:00,173.45,173.79,173.45,173.77,27327.0,170.9905,171.3257,170.9905,171.306,27327.0
2024-06-28 14:30:00,173.76,173.9,173.72,173.8,24639.0,171.2961,171.4341,171.2567,171.3355,24639.0
2024-06-28 14:35:00,173.8,174.03,173.76,173.99,19216.0,171.3355,171.5623,171.2961,171.5228,19216.0
2024-06-28 14:40:00,174.01,174.06,173.91,173.96,21798.0,171.5426,171.5918,171.444,171.4933,21798.0
2024-06-28 14:45:00,173.96,174.06,173.85,173.91,28145.0,171.4933,171.5918,171.3848,171.444,28145.0
2024-06-28 14:50:00,173.9,174.03,173.86,173.96,24973.0,171.4341,171.5623,171.3947,171.4933,24973.0
2024-06-28 14:55:00,173.93,174.06,173.93,174.0,31580.0,171.4637,171.5918,171.4637,171.5327,31580.0
2024-06-28 15:00:00,173.99,173.99,173.68,173.85,34932.0,171.5228,171.5228,171.2172,171.3848,34932.0
2024-06-28 15:05:00,173.83,174.01,173.75,173.97,28592.0,171.3651,171.5426,171.2862,171.5031,28592.0
2024-06-28 15:10:00,173.97,174.0,173.69,173.76,85293.0,171.5031,171.5327,171.2271,171.2961,85293.0
2024-06-28 15:15:00,173.76,173.99,173.65,173.93,38558.0,171.2961,171.5228,171.1877,171.4637,38558.0
2024-06-28 15:20:00,173.91,174.0,173.66,173.87,57267.0,171.444,171.5327,171.1975,171.4045,57267.0
2024-06-28 15:25:00,173.88,173.97,173.75,173.86,62920.0,171.4144,171.5031,171.2862,171.3947,62920.0
2024-06-28 15:30:00,173.85,173.85,172.84,173.05,108866.0,171.3848,171.3848,170.3891,170.5962,108866.0
2024-06-28 15:35:00,173.06,173.89,173.04,173.87,71301.0,170.606,171.4243,170.5863,171.4045,71301.0
2024-06-28 15:40:00,173.84,174.18,173.7,173.96,131864.0,171.375,171.7101,171.2369,171.4933,131864.0
2024-06-28 15:45:00,173.93,174.08,173.75,174.05,104995.0,171.4637,171.6116,171.2862,171.582,104995.0
2024-06-28 15:50:00,174.05,174.26,173.76,173.81,144525.0,171.582,171.789,171.2961,171.3454,144525.0
2024-06-28 15:55:00,173.82,174.06,173.62,173.84,302322.0,171.3552,171.5918,171.1581,171.375,302322.0
2024-07-01 09:30:00,174.24,175.3,173.37,173.82,620137.0,171.7693,172.8143,170.9116,171.3552,620137.0
2024-07-01 09:35:00,173.89,174.78,173.78,173.88,211964.0,171.4243,172.3016,171.3158,171.4144,211964.0
2024-07-01 09:40:00,173.98,174.02,172.6,172.76,292729.0,171.513,171.5524,170.1525,170.3103,292729.0
2024-07-01 09:45:00,172.8,172.98,171.38,171.4,391945.0,170.3497,170.5272,168.9498,168.9696,391945.0
2024-07-01 09:50:00,171.39,171.96,171.0,171.64,273394.0,168.9597,169.5216,168.5752,169.2062,273394.0
2024-07-01 09:55:00,171.72,171.85,170.89,170.94,297466.0,169.285,169.4132,168.4668,168.5161,297466.0
2024-07-01 10:00:00,171.09,172.2,170.97,172.2,185752.0,168.664,169.7582,168.5457,169.7582,185752.0
2024-07-01 10:05:00,172.22,172.4,171.97,172.19,114885.0,169.7779,169.9554,169.5315,169.7484,114885.0
2024-07-01 10:10:00,172.11,172.11,170.45,170.61,231069.0,169.6695,169.6695,168.033,168.1908,231069.0
2024-07-01 10:15:00,170.62,172.28,170.49,172.07,158841.0,168.2006,169.8371,168.0725,169.6301,158841.0
2024-07-01 10:20:00,172.07,172.28,171.23,171.28,133470.0,169.6301,169.8371,168.802,168.8513,133470.0
2024-07-01 10:25:00,171.29,171.76,171.29,171.76,90580.0,168.8611,169.3245,168.8611,169.3245,90580.0
2024-07-01 10:30:00,171.77,172.09,171.63,171.64,97034.0,169.3343,169.6498,169.1963,169.2062,97034.0
2024-07-01 10:35:00,171.6,172.05,171.45,171.46,143004.0,169.1667,169.6103,169.0189,169.0287,143004.0
2024-07-01 10:40:00,171.43,171.69,171.27,171.66,48130.0,168.9991,169.2555,168.8414,169.2259,48130.0
2024-07-01 10:45:00,171.66,171.98,171.4,171.45,53479.0,169.2259,169.5413,168.9696,169.0189,53479.0
2024-07-01 10:50:00,171.53,171.86,171.15,171.15,61149.0,169.0977,169.423,168.7231,168.7231,61149.0
2024-07-01 10:55:00,171.17,171.52,171.11,171.15,73870.0,168.7428,169.0879,168.6837,168.7231,73870.0
2024-07-01 11:00:00,171.14,171.24,170.9,171.15,80737.0,168.7133,168.8118,168.4767,168.7231,80737.0
2024-07-01 11:05:00,171.15,171.25,170.93,170.97,65337.0,168.7231,168.8217,168.5062,168.5457,65337.0
2024-07-01 11:10:00,170.99,172.09,170.94,172.09,123879.0,168.5654,169.6498,168.5161,169.6498,123879.0
2024-07-01 11:15:00,172.07,172.3,172.03,172.23,89132.0,169.6301,169.8568,169.5906,169.7878,89132.0
2024-07-01 11:20:00,172.2,172.34,171.97,172.08,103090.0,169.7582,169.8962,169.5315,169.6399,103090.0
2024-07-01 11:25:00,172.09,172.71,172.02,172.63,148421.0,169.6498,170.261,169.5808,170.1821,148421.0
2024-07-01 11:30:00,172.62,172.63,172.35,172.62,92035.0,170.1723,170.1821,169.9061,170.1723,92035.0
2024-07-01 11:35:00,172.62,172.94,172.52,172.63,124706.0,170.1723,170.4877,170.0737,170.1821,124706.0
2024-07-01 11:40:00,172.62,172.79,172.48,172.48,77803.0,170.1723,170.3399,170.0342,170.0342,77803.0
2024-07-01 11:45:00,172.42,172.91,172.42,172.75,47519.0,169.9751,170.4582,169.9751,170.3004,47519.0
2024-07-01 11:50:00,172.72,173.03,172.71,172.98,79781.0,170.2708,170.5765,170.261,170.5272,79781.0
2024-07-01 11:55:00,172.98,173.04,172.82,173.02,60583.0,170.5272,170.5863,170.3694,170.5666,60583.0
2024-07-01 12:00:00,173.02,173.29,172.93,173.26,48703.0,170.5666,170.8328,170.4779,170.8032,48703.0
2024-07-01 12:05:00,173.26,174.05,173.24,174.02,91912.0,170.8032,171.582,170.7835,171.5524,91912.0
2024-07-01 12:10:00,174.02,174.04,173.6,173.68,70504.0,171.5524,171.5721,171.1384,171.2172,70504.0
2024-07-01 12:15:00,173.68,173.68,173.39,173.43,77769.0,171.2172,171.2172,170.9313,170.9708,77769.0
2024-07-01 12:20:00,173.47,173.56,173.33,173.43,50729.0,171.0102,171.0989,170.8722,170.9708,50729.0
2024-07-01 12:25:00,173.41,173.43,173.31,173.39,44058.0,170.9511,170.9708,170.8525,170.9313,44058.0
2024-07-01 12:30:00,173.38,173.4,172.88,172.9,50913.0,170.9215,170.9412,170.4286,170.4483,50913.0
2024-07-01 12:35:00,172.92,173.25,172.92,172.98,96174.0,170.468,170.7933,170.468,170.5272,96174.0
2024-07-01 12:40:00,172.97,172.98,172.8,172.91,55661.0,170.5173,170.5272,170.3497,170.4582,55661.0
2024-07-01 12:45:00,172.87,172.95,172.78,172.84,53799.0,170.4187,170.4976,170.33,170.3891,53799.0
2024-07-01 12:50:00,172.84,172.94,172.83,172.89,26695.0,170.3891,170.4877,170.3793,170.4384,26695.0
2024-07-01 12:55:00,172.9,172.95,172.7,172.85,57685.0,170.4483,170.4976,170.2511,170.399,57685.0
2024-07-01 13:00:00,172.81,172.85,172.46,172.47,30004.0,170.3596,170.399,170.0145,170.0244,30004.0
2024-07-01 13:05:00,172.49,172.52,172.31,172.46,29078.0,170.0441,170.0737,169.8667,170.0145,29078.0
2024-07-01 13:10:00,172.45,172.77,172.43,172.6,26644.0,170.0047,170.3201,169.985,170.1525,26644.0
2024-07-01 13:15:00,172.59,172.75,172.58,172.64,18192.0,170.1427,170.3004,170.1328,170.192,18192.0
2024-07-01 13:20:00,172.66,172.66,172.31,172.41,18631.0,170.2117,170.2117,169.8667,169.9652,18631.0
2024-07-01 13:25:00,172.47,172.84,172.47,172.73,64501.0,170.0244,170.3891,170.0244,170.2807,64501.0
2024-07-01 13:30:00,172.7,172.79,172.66,172.75,23462.0,170.2511,170.3399,170.2117,170.3004,23462.0
2024-07-01 13:35:00,172.75,172.95,172.65,172.68,48144.0,170.3004,170.4976,170.2018,170.2314,48144.0
2024-07-01 13:40:00,172.68,172.78,172.66,172.74,20474.0,170.2314,170.33,170.2117,170.2906,20474.0
2024-07-01 13:45:00,172.74,172.86,172.56,172.59,18432.0,170.2906,170.4089,170.1131,170.1427,18432.0
2024-07-01 13:50:00,172.59,172.67,172.53,172.54,16963.0,170.1427,170.2216,170.0835,170.0934,16963.0
2024-07-01 13:55:00,172.55,172.57,172.45,172.52,16189.0,170.1033,170.123,170.0047,170.0737,16189.0
2024-07-01 14:00:00,172.55,172.55,172.36,172.48,22279.0,170.1033,170.1033,169.916,170.0342,22279.0
2024-07-01 14:05:00,172.48,172.5,172.39,172.45,35469.0,170.0342,170.054,169.9455,170.0047,35469.0
2024-07-01 14:10:00,172.45,172.67,172.4,172.62,133853.0,170.0047,170.2216,169.9554,170.1723,133853.0
2024-07-01 14:15:00,172.63,172.74,172.6,172.7,75608.0,170.1821,170.2906,170.1525,170.2511,75608.0
2024-07-01 14:20:00,172.7,172.7,172.31,172.35,59264.0,170.2511,170.2511,169.8667,169.9061,59264.0
2024-07-01 14:25:00,172.34,172.41,172.26,172.3,71477.0,169.8962,169.9652,169.8174,169.8568,71477.0
2024-07-01 14:30:00,172.29,172.31,172.11,172.25,115839.0,169.8469,169.8667,169.6695,169.8075,115839.0
2024-07-01 14:35:00,172.25,172.47,172.16,172.28,77653.0,169.8075,170.0244,169.7188,169.8371,77653.0
2024-07-01 14:40:00,172.28,172.35,172.21,172.25,56757.0,169.8371,169.9061,169.7681,169.8075,56757.0
2024-07-01 14:45:00,172.27,172.27,171.95,172.05,128737.0,169.8272,169.8272,169.5118,169.6103,128737.0
2024-07-01 14:50:00,172.05,172.06,171.85,172.03,84063.0,169.6103,169.6202,169.4132,169.5906,84063.0
2024-07-01 14:55:00,172.03,172.14,171.95,172.1,51221.0,169.5906,169.6991,169.5118,169.6596,51221.0
2024-07-01 15:00:00,172.1,172.12,171.97,172.06,77013.0,169.6596,169.6794,169.5315,169.6202,77013.0
2024-07-01 15:05:00,172.06,172.27,172.05,172.19,57745.0,169.6202,169.8272,169.6103,169.7484,57745.0
2024-07-01 15:10:00,172.19,172.4,172.17,172.28,64730.0,169.7484,169.9554,169.7286,169.8371,64730.0
2024-07-01 15:15:00,172.28,172.29,172.19,172.25,60055.0,169.8371,169.8469,169.7484,169.8075,60055.0
2024-07-01 15:20:00,172.25,172.34,172.16,172.31,66979.0,169.8075,169.8962,169.7188,169.8667,66979.0
2024-07-01 15:25:00,172.31,172.32,171.77,171.94,71248.0,169.8667,169.8765,169.3343,169.5019,71248.0
2024-07-01 15:30:00,171.92,172.07,171.85,171.96,45917.0,169.4822,169.6301,169.4132,169.5216,45917.0
2024-07-01 15:35:00,171.95,172.02,171.78,171.84,50049.0,169.5118,169.5808,169.3442,169.4033,50049.0
2024-07-01 15:40:00,171.87,172.0,171.81,171.83,61710.0,169.4329,169.5611,169.3737,169.3935,61710.0
2024-07-01 15:45:00,171.81,171.91,171.73,171.77,66468.0,169.3737,169.4723,169.2949,169.3343,66468.0
2024-07-01 15:50:00,171.8,172.47,171.8,172.42,119785.0,169.3639,170.0244,169.3639,169.9751,119785.0
2024-07-01 15:55:00,172.44,172.64,172.23,172.46,289210.0,169.9948,170.192,169.7878,170.0145,289210.0
2024-07-02 09:30:00,171.13,173.81,171.03,173.75,447306.0,168.7034,171.3454,168.6048,171.2862,447306.0
2024-07-02 09:35:00,173.75,173.88,173.23,173.53,225095.0,171.2862,171.4144,170.7736,171.0694,225095.0
2024-07-02 09:40:00,173.55,174.05,173.24,173.91,231252.0,171.0891,171.582,170.7835,171.444,231252.0
2024-07-02 09:45:00,173.95,174.47,173.7,173.7,248326.0,171.4834,171.996,171.2369,171.2369,248326.0
2024-07-02 09:50:00,173.75,174.0,173.44,173.86,184549.0,171.2862,171.5327,170.9806,171.3947,184549.0
2024-07-02 09:55:00,173.84,173.97,173.25,173.81,186463.0,171.375,171.5031,170.7933,171.3454,186463.0
2024-07-02 10:00:00,173.83,173.85,173.11,173.55,105346.0,171.3651,171.3848,170.6553,171.0891,105346.0
2024-07-02 10:05:00,173.55,173.64,173.04,173.07,81672.0,171.0891,171.1778,170.5863,170.6159,81672.0
2024-07-02 10:10:00,173.07,173.07,172.37,172.66,113084.0,170.6159,170.6159,169.9258,170.2117,113084.0
2024-07-02 10:15:00,172.61,173.46,172.52,173.43,115250.0,170.1624,171.0004,170.0737,170.9708,115250.0
2024-07-02 10:20:00,173.43,173.47,172.94,173.01,99810.0,170.9708,171.0102,170.4877,170.5567,99810.0
2024-07-02 10:25:00,173.08,173.38,173.0,173.23,48246.0,170.6257,170.9215,170.5469,170.7736,48246.0
2024-07-02 10:30:00,173.2,173.62,173.18,173.6,113922.0,170.744,171.1581,170.7243,171.1384,113922.0
2024-07-02 10:35:00,173.63,173.78,173.52,173.65,63426.0,171.1679,171.3158,171.0595,171.1877,63426.0
2024-07-02 10:40:00,173.65,173.76,173.19,173.19,63463.0,171.1877,171.2961,170.7342,170.7342,63463.0
2024-07-02 10:45:00,173.18,173.6,173.07,173.45,80299.0,170.7243,171.1384,170.6159,170.9905,80299.0
2024-07-02 10:50:00,173.46,173.91,173.46,173.81,83508.0,171.0004,171.444,171.0004,171.3454,83508.0
2024-07-02 10:55:00,173.83,174.07,173.81,173.89,115595.0,171.3651,171.6017,171.3454,171.4243,115595.0
2024-07-02 11:00:00,173.91,174.02,173.87,174.02,114257.0,171.444,171.5524,171.4045,171.5524,114257.0
2024-07-02 11:05:00,174.04,174.25,174.04,174.17,102090.0,171.5721,171.7792,171.5721,171.7003,102090.0
2024-07-02 11:10:00,174.18,174.21,173.95,174.1,77225.0,171.7101,171.7397,171.4834,171.6313,77225.0
2024-07-02 11:15:00,174.08,174.11,173.97,174.06,52715.0,171.6116,171.6411,171.5031,171.5918,52715.0
2024-07-02 11:20:00,174.08,174.13,173.65,174.12,103243.0,171.6116,171.6609,171.1877,171.651,103243.0
2024-07-02 11:25:00,174.1,174.11,173.9,173.96,60656.0,171.6313,171.6411,171.4341,171.4933,60656.0
2024-07-02 11:30:00,173.98,174.25,173.96,174.11,103958.0,171.513,171.7792,171.4933,171.6411,103958.0
2024-07-02 11:35:00,174.1,174.42,174.07,174.38,52635.0,171.6313,171.9467,171.6017,171.9073,52635.0
2024-07-02 11:40:00,174.4,174.42,174.13,174.13,70527.0,171.927,171.9467,171.6609,171.6609,70527.0
2024-07-02 11:45:00,174.18,174.21,174.02,174.14,51645.0,171.7101,171.7397,171.5524,171.6707,51645.0
2024-07-02 11:50:00,174.12,174.18,174.07,174.09,33649.0,171.651,171.7101,171.6017,171.6214,33649.0
2024-07-02 11:55:00,174.08,174.17,173.85,173.88,52053.0,171.6116,171.7003,171.3848,171.4144,52053.0
2024-07-02 12:00:00,173.88,174.07,173.86,174.07,28727.0,171.4144,171.6017,171.3947,171.6017,28727.0
2024-07-02 12:05:00,174.06,174.11,173.95,174.02,37178.0,171.5918,171.6411,171.4834,171.5524,37178.0
2024-07-02 12:10:00,174.03,174.04,173.61,173.62,49282.0,171.5623,171.5721,171.1482,171.1581,49282.0
2024-07-02 12:15:00,173.61,173.86,173.58,173.86,50702.0,171.1482,171.3947,171.1187,171.3947,50702.0
2024-07-02 12:20:00,173.82,173.91,173.73,173.85,25833.0,171.3552,171.444,171.2665,171.3848,25833.0
2024-07-02 12:25:00,173.84,174.06,173.8,173.93,43087.0,171.375,171.5918,171.3355,171.4637,43087.0
2024-07-02 12:30:00,173.93,174.05,173.9,173.99,45772.0,171.4637,171.582,171.4341,171.5228,45772.0
2024-07-02 12:35:00,173.99,174.02,173.86,173.96,25521.0,171.5228,171.5524,171.3947,171.4933,25521.0
2024-07-02 12:40:00,173.97,174.11,173.96,174.03,30649.0,171.5031,171.6411,171.4933,171.5623,30649.0
2024-07-02 12:45:00,174.05,174.14,174.03,174.13,30023.0,171.582,171.6707,171.5623,171.6609,30023.0
2024-07-02 12:50:00,174.14,174.14,174.06,174.08,33636.0,171.6707,171.6707,171.5918,171.6116,33636.0
2024-07-02 12:55:00,174.07,174.19,173.9,173.94,103702.0,171.6017,171.72,171.4341,171.4735,103702.0
2024-07-02 13:00:00,173.92,174.16,173.9,174.15,52719.0,171.4538,171.6904,171.4341,171.6806,52719.0
2024-07-02 13:05:00,174.16,174.68,174.1,174.68,171507.0,171.6904,172.2031,171.6313,172.2031,171507.0
2024-07-02 13:10:00,174.69,175.01,174.69,174.92,94523.0,172.2129,172.5284,172.2129,172.4397,94523.0
2024-07-02 13:15:00,174.94,175.09,174.85,174.99,94342.0,172.4594,172.6072,172.3706,172.5087,94342.0
2024-07-02 13:20:00,174.99,175.09,174.8,174.88,77807.0,172.5087,172.6072,172.3214,172.4002,77807.0
2024-07-02 13:25:00,174.88,174.89,174.73,174.73,76593.0,172.4002,172.4101,172.2523,172.2523,76593.0
2024-07-02 13:30:00,174.72,174.75,174.56,174.59,36297.0,172.2425,172.2721,172.0848,172.1143,36297.0
2024-07-02 13:35:00,174.6,174.63,174.44,174.53,43715.0,172.1242,172.1538,171.9665,172.0552,43715.0
2024-07-02 13:40:00,174.55,174.66,174.52,174.61,38045.0,172.0749,172.1833,172.0453,172.134,38045.0
2024-07-02 13:45:00,174.6,174.65,174.51,174.51,29330.0,172.1242,172.1735,172.0355,172.0355,29330.0
2024-07-02 13:50:00,174.51,174.69,174.5,174.68,62626.0,172.0355,172.2129,172.0256,172.2031,62626.0
2024-07-02 13:55:00,174.7,174.73,174.63,174.68,44344.0,172.2228,172.2523,172.1538,172.2031,44344.0
2024-07-02 14:00:00,174.67,174.75,174.64,174.7,37376.0,172.1932,172.2721,172.1636,172.2228,37376.0
2024-07-02 14:05:00,174.7,174.83,174.7,174.8,58997.0,172.2228,172.3509,172.2228,172.3214,58997.0
2024-07-02 14:10:00,174.81,175.16,174.81,175.03,96387.0,172.3312,172.6762,172.3312,172.5481,96387.0
2024-07-02 14:15:00,175.03,175.03,174.87,174.93,32250.0,172.5481,172.5481,172.3904,172.4495,32250.0
2024-07-02 14:20:00,174.95,175.13,174.92,175.09,44490.0,172.4692,172.6467,172.4397,172.6072,44490.0
2024-07-02 14:25:00,175.08,175.39,175.06,175.35,55712.0,172.5974,172.903,172.5777,172.8636,55712.0
2024-07-02 14:30:00,175.35,175.35,175.05,175.05,29829.0,172.8636,172.8636,172.5678,172.5678,29829.0
2024-07-02 14:35:00,175.05,175.19,175.04,175.09,32178.0,172.5678,172.7058,172.5579,172.6072,32178.0
2024-07-02 14:40:00,175.09,175.23,175.06,175.18,63114.0,172.6072,172.7453,172.5777,172.696,63114.0
2024-07-02 14:45:00,175.19,175.45,175.18,175.45,34162.0,172.7058,172.9621,172.696,172.9621,34162.0
2024-07-02 14:50:00,175.44,175.93,175.44,175.86,98398.0,172.9523,173.4353,172.9523,173.3663,98398.0
2024-07-02 14:55:00,175.86,176.23,175.84,176.05,206340.0,173.3663,173.7311,173.3466,173.5536,206340.0
2024-07-02 15:00:00,176.05,176.34,176.04,176.23,75576.0,173.5536,173.8395,173.5438,173.7311,75576.0
2024-07-02 15:05:00,176.24,176.44,176.24,176.28,122802.0,173.7409,173.9381,173.7409,173.7804,122802.0
2024-07-02 15:10:00,176.28,176.44,176.21,176.44,53529.0,173.7804,173.9381,173.7114,173.9381,53529.0
2024-07-02 15:15:00,176.43,176.49,176.27,176.33,83750.0,173.9282,173.9874,173.7705,173.8297,83750.0
2024-07-02 15:20:00,176.33,176.45,176.29,176.4,45556.0,173.8297,173.948,173.7902,173.8987,45556.0
2024-07-02 15:25:00,176.39,176.62,176.38,176.51,68144.0,173.8888,174.1155,173.8789,174.0071,68144.0
2024-07-02 15:30:00,176.5,176.57,176.36,176.57,98510.0,173.9972,174.0663,173.8592,174.0663,98510.0
2024-07-02 15:35:00,176.56,176.71,176.45,176.45,103704.0,174.0564,174.2043,173.948,173.948,103704.0
2024-07-02 15:40:00,176.48,176.48,176.1,176.27,81811.0,173.9775,173.9775,173.6029,173.7705,81811.0
2024-07-02 15:45:00,176.27,176.36,176.01,176.04,139510.0,173.7705,173.8592,173.5142,173.5438,139510.0
2024-07-02 15:50:00,176.03,176.06,175.82,176.05,115605.0,173.5339,173.5635,173.3269,173.5536,115605.0
2024-07-02 15:55:00,176.06,176.22,175.5,175.63,472863.0,173.5635,173.7212,173.0114,173.1396,472863.0
2024-07-03 09:30:00,177.99,180.83,177.88,180.73,1015771.0,175.4661,178.2658,175.3577,178.1673,1015771.0
2024-07-03 09:35:00,180.7,180.78,178.56,178.71,519944.0,178.1377,178.2166,176.028,176.1759,519944.0
2024-07-03 09:40:00,178.71,179.34,178.02,178.99,450274.0,176.1759,176.797,175.4957,176.4519,450274.0
2024-07-03 09:45:00,179.0,179.79,178.64,179.77,312085.0,176.4618,177.2406,176.1069,177.2209,312085.0
2024-07-03 09:50:00,179.77,180.2,179.26,179.4,350966.0,177.2209,177.6448,176.7181,176.8561,350966.0
2024-07-03 09:55:00,179.32,179.48,178.51,178.65,255176.0,176.7773,176.935,175.9787,176.1168,255176.0
2024-07-03 10:00:00,178.56,179.19,178.46,179.16,183240.0,176.028,176.6491,175.9295,176.6195,183240.0
2024-07-03 10:05:00,179.17,179.63,178.96,179.07,201380.0,176.6294,177.0829,176.4224,176.5308,201380.0
2024-07-03 10:10:00,179.07,179.63,178.75,179.21,226262.0,176.5308,177.0829,176.2153,176.6688,226262.0
2024-07-03 10:15:00,179.2,179.41,178.99,179.09,133375.0,176.659,176.866,176.4519,176.5505,133375.0
2024-07-03 10:20:00,179.06,179.49,178.83,179.16,256018.0,176.5209,176.9448,176.2942,176.6195,256018.0
2024-07-03 10:25:00,179.12,179.2,178.69,178.93,139490.0,176.5801,176.659,176.1562,176.3928,139490.0
2024-07-03 10:30:00,178.95,178.98,178.61,178.65,121351.0,176.4125,176.4421,176.0773,176.1168,121351.0
2024-07-03 10:35:00,178.63,178.76,178.49,178.6,89737.0,176.097,176.2252,175.959,176.0675,89737.0
2024-07-03 10:40:00,178.61,178.81,178.2,178.66,132378.0,176.0773,176.2745,175.6731,176.1266,132378.0
2024-07-03 10:45:00,178.73,179.65,178.67,179.51,144291.0,176.1956,177.1026,176.1365,176.9646,144291.0
2024-07-03 10:50:00,179.53,179.53,179.04,179.37,83713.0,176.9843,176.9843,176.5012,176.8265,83713.0
2024-07-03 10:55:00,179.37,179.99,179.3,179.72,135459.0,176.8265,177.4378,176.7575,177.1716,135459.0
2024-07-03 11:00:00,179.75,180.1,179.56,179.81,171487.0,177.2012,177.5462,177.0139,177.2603,171487.0
2024-07-03 11:05:00,179.8,180.29,179.73,180.29,125081.0,177.2505,177.7335,177.1814,177.7335,125081.0
2024-07-03 11:10:00,180.29,180.54,180.2,180.53,137966.0,177.7335,177.98,177.6448,177.9701,137966.0
2024-07-03 11:15:00,180.52,181.42,180.52,181.36,261901.0,177.9602,178.8475,177.9602,178.7883,261901.0
2024-07-03 11:20:00,181.34,182.1,181.34,181.69,274666.0,178.7686,179.5178,178.7686,179.1137,274666.0
2024-07-03 11:25:00,181.65,181.65,181.03,181.04,150680.0,179.0742,179.0742,178.463,178.4729,150680.0
2024-07-03 11:30:00,181.04,181.13,180.82,180.89,90562.0,178.4729,178.5616,178.256,178.325,90562.0
2024-07-03 11:35:00,180.91,181.1,180.65,180.7,144946.0,178.3447,178.532,178.0884,178.1377,144946.0
2024-07-03 11:40:00,180.69,181.1,180.69,181.0,93768.0,178.1278,178.532,178.1278,178.4334,93768.0
2024-07-03 11:45:00,181.01,181.25,180.92,181.19,87815.0,178.4433,178.6799,178.3546,178.6207,87815.0
2024-07-03 11:50:00,181.19,181.69,181.17,181.35,107269.0,178.6207,179.1137,178.601,178.7785,107269.0
2024-07-03 11:55:00,181.35,181.56,181.13,181.25,93849.0,178.7785,178.9855,178.5616,178.6799,93849.0
2024-07-03 12:00:00,181.24,181.24,180.89,181.22,97930.0,178.67,178.67,178.325,178.6503,97930.0
2024-07-03 12:05:00,181.22,181.61,181.14,181.6,74169.0,178.6503,179.0348,178.5715,179.0249,74169.0
2024-07-03 12:10:00,181.59,181.98,181.56,181.94,97908.0,179.0151,179.3995,178.9855,179.3601,97908.0
2024-07-03 12:15:00,181.93,182.09,181.84,181.9,109416.0,179.3502,179.508,179.2615,179.3207,109416.0
2024-07-03 12:20:00,181.89,182.29,181.88,182.28,86185.0,179.3108,179.7051,179.301,179.6953,86185.0
2024-07-03 12:25:00,182.29,182.46,182.14,182.44,130772.0,179.7051,179.8727,179.5573,179.853,130772.0
2024-07-03 12:30:00,182.42,182.44,181.44,181.62,151448.0,179.8333,179.853,178.8672,179.0446,151448.0
2024-07-03 12:35:00,181.62,181.69,181.42,181.56,101639.0,179.0446,179.1137,178.8475,178.9855,101639.0
2024-07-03 12:40:00,181.55,181.55,180.87,180.88,116353.0,178.9756,178.9756,178.3053,178.3151,116353.0
2024-07-03 12:45:00,180.91,181.53,180.81,181.46,153074.0,178.3447,178.9559,178.2461,178.8869,153074.0
2024-07-03 12:50:00,181.45,181.89,181.41,181.84,201379.0,178.8771,179.3108,178.8376,179.2615,201379.0
2024-07-03 12:55:00,181.84,182.46,181.77,182.38,371095.0,179.2615,179.8727,179.1925,179.7939,371095.0
2024-07-05 09:30:00,184.14,184.79,182.8,184.0,849691.0,181.5289,182.1697,180.2079,181.3909,849691.0
2024-07-05 09:35:00,183.93,184.12,183.31,183.5,192743.0,181.3219,181.5092,180.7107,180.898,192743.0
2024-07-05 09:40:00,183.5,183.71,182.71,183.6,251051.0,180.898,181.105,180.1192,180.9966,251051.0
2024-07-05 09:45:00,183.53,183.6,182.3,183.37,314147.0,180.9276,180.9966,179.715,180.7698,314147.0
2024-07-05 09:50:00,183.41,184.16,183.34,184.13,218435.0,180.8093,181.5486,180.7403,181.5191,218435.0
2024-07-05 09:55:00,184.19,184.4,183.8,183.96,218546.0,181.5782,181.7852,181.1937,181.3515,218546.0
2024-07-05 10:00:00,183.99,184.33,183.44,183.72,222944.0,181.381,181.7162,180.8388,181.1149,222944.0
2024-07-05 10:05:00,183.69,184.31,182.55,182.55,218456.0,181.0853,181.6965,179.9615,179.9615,218456.0
2024-07-05 10:10:00,182.55,183.06,182.41,183.0,179618.0,179.9615,180.4642,179.8234,180.4051,179618.0
2024-07-05 10:15:00,182.97,183.18,182.72,182.81,95299.0,180.3755,180.5825,180.129,180.2178,95299.0
2024-07-05 10:20:00,182.78,183.56,182.59,183.5,126731.0,180.1882,180.9571,180.0009,180.898,126731.0
2024-07-05 10:25:00,183.5,183.64,183.03,183.34,96784.0,180.898,181.036,180.4347,180.7403,96784.0
2024-07-05 10:30:00,183.41,183.62,183.34,183.44,162937.0,180.8093,181.0163,180.7403,180.8388,162937.0
2024-07-05 10:35:00,183.41,183.42,182.71,182.81,125343.0,180.8093,180.8191,180.1192,180.2178,125343.0
2024-07-05 10:40:00,182.77,183.3,182.76,183.19,65199.0,180.1783,180.7008,180.1685,180.5924,65199.0
2024-07-05 10:45:00,183.2,183.76,183.18,183.64,156744.0,180.6022,181.1543,180.5825,181.036,156744.0
2024-07-05 10:50:00,183.63,183.85,183.33,183.81,99584.0,181.0261,181.243,180.7304,181.2036,99584.0
2024-07-05 10:55:00,183.85,183.85,183.41,183.56,90760.0,181.243,181.243,180.8093,180.9571,90760.0
2024-07-05 11:00:00,183.55,183.79,183.45,183.5,70408.0,180.9473,181.1839,180.8487,180.898,70408.0
2024-07-05 11:05:00,183.49,183.91,183.45,183.81,66123.0,180.8881,181.3022,180.8487,181.2036,66123.0
2024-07-05 11:10:00,183.8,183.95,183.69,183.89,77657.0,181.1937,181.3416,181.0853,181.2825,77657.0
2024-07-05 11:15:00,183.89,183.94,183.72,183.8,66155.0,181.2825,181.3317,181.1149,181.1937,66155.0
2024-07-05 11:20:00,183.78,183.82,183.51,183.76,113519.0,181.174,181.2134,180.9078,181.1543,113519.0
2024-07-05 11:25:00,183.74,184.04,183.64,183.91,121369.0,181.1346,181.4303,181.036,181.3022,121369.0
2024-07-05 11:30:00,183.9,184.1,183.89,184.06,53612.0,181.2923,181.4895,181.2825,181.45,53612.0
2024-07-05 11:35:00,184.06,184.11,183.9,184.0,55189.0,181.45,181.4993,181.2923,181.3909,55189.0
2024-07-05 11:40:00,184.0,184.07,183.94,184.0,55623.0,181.3909,181.4599,181.3317,181.3909,55623.0
2024-07-05 11:45:00,184.01,184.05,183.85,183.9,58300.0,181.4008,181.4402,181.243,181.2923,58300.0
2024-07-05 11:50:00,183.9,183.98,183.76,183.87,69727.0,181.2923,181.3712,181.1543,181.2627,69727.0
2024-07-05 11:55:00,183.85,183.91,183.72,183.89,68049.0,181.243,181.3022,181.1149,181.2825,68049.0
2024-07-05 12:00:00,183.9,184.12,183.9,183.99,58432.0,181.2923,181.5092,181.2923,181.381,58432.0
2024-07-05 12:05:00,184.01,184.02,183.78,183.95,49117.0,181.4008,181.4106,181.174,181.3416,49117.0
2024-07-05 12:10:00,183.95,184.19,183.91,184.16,53634.0,181.3416,181.5782,181.3022,181.5486,53634.0
2024-07-05 12:15:00,184.15,184.6,184.14,184.58,72600.0,181.5388,181.9824,181.5289,181.9627,72600.0
2024-07-05 12:20:00,184.58,184.77,184.54,184.77,83043.0,181.9627,182.15,181.9232,182.15,83043.0
2024-07-05 12:25:00,184.76,184.84,184.62,184.66,61504.0,182.1401,182.219,182.0021,182.0415,61504.0
2024-07-05 12:30:00,184.65,184.71,184.46,184.47,46741.0,182.0317,182.0908,181.8444,181.8542,46741.0
2024-07-05 12:35:00,184.46,184.47,184.15,184.3,42149.0,181.8444,181.8542,181.5388,181.6866,42149.0
2024-07-05 12:40:00,184.28,184.4,184.15,184.16,52979.0,181.6669,181.7852,181.5388,181.5486,52979.0
2024-07-05 12:45:00,184.16,184.19,183.98,184.0,45606.0,181.5486,181.5782,181.3712,181.3909,45606.0
2024-07-05 12:50:00,184.0,184.08,183.91,184.06,30783.0,181.3909,181.4698,181.3022,181.45,30783.0
2024-07-05 12:55:00,184.06,184.1,183.93,184.09,32071.0,181.45,181.4895,181.3219,181.4796,32071.0
2024-07-05 13:00:00,184.11,184.27,184.06,184.27,39564.0,181.4993,181.6571,181.45,181.6571,39564.0
2024-07-05 13:05:00,184.28,184.35,184.1,184.17,45826.0,181.6669,181.7359,181.4895,181.5585,45826.0
2024-07-05 13:10:00,184.18,184.3,184.08,184.22,44527.0,181.5683,181.6866,181.4698,181.6078,44527.0
2024-07-05 13:15:00,184.22,184.45,184.21,184.45,42265.0,181.6078,181.8345,181.5979,181.8345,42265.0
2024-07-05 13:20:00,184.46,184.74,184.44,184.73,52268.0,181.8444,182.1204,181.8247,182.1105,52268.0
2024-07-05 13:25:00,184.74,184.84,184.7,184.76,87255.0,182.1204,182.219,182.081,182.1401,87255.0
2024-07-05 13:30:00,184.74,184.98,184.73,184.93,64178.0,182.1204,182.357,182.1105,182.3077,64178.0
2024-07-05 13:35:00,184.93,185.08,184.86,184.97,137530.0,182.3077,182.4556,182.2387,182.3471,137530.0
2024-07-05 13:40:00,184.99,184.99,184.47,184.75,83515.0,182.3669,182.3669,181.8542,182.1303,83515.0
2024-07-05 13:45:00,184.75,184.77,184.37,184.45,56307.0,182.1303,182.15,181.7557,181.8345,56307.0
2024-07-05 13:50:00,184.42,184.49,184.25,184.28,52224.0,181.8049,181.8739,181.6374,181.6669,52224.0
2024-07-05 13:55:00,184.28,184.31,184.16,184.23,62909.0,181.6669,181.6965,181.5486,181.6176,62909.0
2024-07-05 14:00:00,184.22,184.24,183.91,183.93,87632.0,181.6078,181.6275,181.3022,181.3219,87632.0
2024-07-05 14:05:00,183.93,184.2,183.93,184.11,39186.0,181.3219,181.5881,181.3219,181.4993,39186.0
2024-07-05 14:10:00,184.11,184.26,184.08,184.2,61081.0,181.4993,181.6472,181.4698,181.5881,61081.0
2024-07-05 14:15:00,184.2,184.23,183.95,183.97,99718.0,181.5881,181.6176,181.3416,181.3613,99718.0
2024-07-05 14:20:00,183.96,184.01,183.62,183.67,53088.0,181.3515,181.4008,181.0163,181.0656,53088.0
2024-07-05 14:25:00,183.68,183.75,183.47,183.47,77423.0,181.0754,181.1444,180.8684,180.8684,77423.0
2024-07-05 14:30:00,183.48,183.54,183.27,183.42,76425.0,180.8783,180.9374,180.6712,180.8191,76425.0
2024-07-05 14:35:00,183.42,183.54,183.36,183.52,44229.0,180.8191,180.9374,180.76,180.9177,44229.0
2024-07-05 14:40:00,183.54,183.68,183.5,183.67,42027.0,180.9374,181.0754,180.898,181.0656,42027.0
2024-07-05 14:45:00,183.68,183.73,183.6,183.69,44779.0,181.0754,181.1247,180.9966,181.0853,44779.0
2024-07-05 14:50:00,183.69,183.81,183.67,183.69,37678.0,181.0853,181.2036,181.0656,181.0853,37678.0
2024-07-05 14:55:00,183.7,183.8,183.63,183.76,50360.0,181.0952,181.1937,181.0261,181.1543,50360.0
2024-07-05 15:00:00,183.73,183.77,183.65,183.67,41052.0,181.1247,181.1642,181.0459,181.0656,41052.0
2024-07-05 15:05:00,183.66,183.76,183.6,183.68,54159.0,181.0557,181.1543,180.9966,181.0754,54159.0
2024-07-05 15:10:00,183.68,183.87,183.66,183.87,48265.0,181.0754,181.2627,181.0557,181.2627,48265.0
2024-07-05 15:15:00,183.86,183.96,183.73,183.75,60653.0,181.2529,181.3515,181.1247,181.1444,60653.0
2024-07-05 15:20:00,183.74,183.84,183.69,183.74,51579.0,181.1346,181.2332,181.0853,181.1346,51579.0
2024-07-05 15:25:00,183.73,183.89,183.64,183.67,62641.0,181.1247,181.2825,181.036,181.0656,62641.0
2024-07-05 15:30:00,183.66,183.85,183.5,183.85,74081.0,181.0557,181.243,180.898,181.243,74081.0
2024-07-05 15:35:00,183.88,183.92,183.74,183.86,71157.0,181.2726,181.312,181.1346,181.2529,71157.0
2024-07-05 15:40:00,183.87,184.34,183.87,184.26,130161.0,181.2627,181.7261,181.2627,181.6472,130161.0
2024-07-05 15:45:00,184.26,184.29,184.04,184.18,136593.0,181.6472,181.6768,181.4303,181.5683,136593.0
2024-07-05 15:50:00,184.19,184.26,183.9,184.04,155315.0,181.5782,181.6472,181.2923,181.4303,155315.0
2024-07-05 15:55:00,184.02,184.09,183.93,183.99,355839.0,181.4106,181.4796,181.3219,181.381,355839.0
2024-07-08 09:30:00,190.0,192.8,189.77,191.44,2047807.0,187.3058,190.0661,187.0791,188.7254,2047807.0
2024-07-08 09:35:00,191.44,192.12,190.29,190.96,921852.0,188.7254,189.3958,187.5917,188.2522,921852.0
2024-07-08 09:40:00,191.05,191.38,190.03,190.13,696138.0,188.3409,188.6662,187.3354,187.434,696138.0
2024-07-08 09:45:00,190.13,191.07,189.82,190.69,613099.0,187.434,188.3606,187.1284,187.986,613099.0
2024-07-08 09:50:00,190.71,190.97,190.21,190.31,360750.0,188.0057,188.2621,187.5128,187.6114,360750.0
2024-07-08 09:55:00,190.35,190.9,189.94,190.0,372849.0,187.6509,188.1931,187.2467,187.3058,372849.0
2024-07-08 10:00:00,189.96,190.09,188.81,190.09,545647.0,187.2664,187.3945,186.1327,187.3945,545647.0
2024-07-08 10:05:00,190.01,190.76,189.33,190.37,320177.0,187.3157,188.055,186.6453,187.6706,320177.0
2024-07-08 10:10:00,190.41,190.77,189.93,190.03,277089.0,187.71,188.0649,187.2368,187.3354,277089.0
2024-07-08 10:15:00,190.05,190.1,189.56,189.79,166947.0,187.3551,187.4044,186.8721,187.0988,166947.0
2024-07-08 10:20:00,189.73,189.74,189.08,189.15,270169.0,187.0396,187.0495,186.3989,186.4679,270169.0
2024-07-08 10:25:00,189.15,189.78,189.04,189.66,150453.0,186.4679,187.0889,186.3594,186.9706,150453.0
2024-07-08 10:30:00,189.67,190.07,189.35,189.61,179563.0,186.9805,187.3748,186.665,186.9213,179563.0
2024-07-08 10:35:00,189.67,189.74,188.95,189.01,195348.0,186.9805,187.0495,186.2707,186.3299,195348.0
2024-07-08 10:40:00,189.0,189.16,188.75,188.85,131560.0,186.32,186.4777,186.0735,186.1721,131560.0
2024-07-08 10:45:00,188.89,189.16,188.89,188.97,65042.0,186.2116,186.4777,186.2116,186.2904,65042.0
2024-07-08 10:50:00,188.95,189.27,188.82,189.23,126909.0,186.2707,186.5862,186.1425,186.5467,126909.0
2024-07-08 10:55:00,189.23,189.25,188.24,188.63,188803.0,186.5467,186.5665,185.5708,185.9552,188803.0
2024-07-08 11:00:00,188.65,189.09,188.53,189.01,153550.0,185.975,186.4087,185.8567,186.3299,153550.0
2024-07-08 11:05:00,189.01,189.07,188.61,188.77,150796.0,186.3299,186.389,185.9355,186.0933,150796.0
2024-07-08 11:10:00,188.76,189.05,188.65,188.79,122083.0,186.0834,186.3693,185.975,186.113,122083.0
2024-07-08 11:15:00,188.79,188.92,188.67,188.82,94344.0,186.113,186.2411,185.9947,186.1425,94344.0
2024-07-08 11:20:00,188.84,189.1,188.79,188.86,156010.0,186.1623,186.4186,186.113,186.182,156010.0
2024-07-08 11:25:00,188.89,189.15,188.64,188.76,105183.0,186.2116,186.4679,185.9651,186.0834,105183.0
2024-07-08 11:30:00,188.78,188.84,188.46,188.5,99002.0,186.1031,186.1623,185.7877,185.8271,99002.0
2024-07-08 11:35:00,188.52,188.65,187.81,188.01,217379.0,185.8468,185.975,185.1469,185.344,217379.0
2024-07-08 11:40:00,188.04,188.23,187.84,187.86,149429.0,185.3736,185.5609,185.1764,185.1962,149429.0
2024-07-08 11:45:00,187.84,188.07,187.65,187.99,140290.0,185.1764,185.4032,184.9891,185.3243,140290.0
2024-07-08 11:50:00,187.99,188.05,187.84,187.97,121252.0,185.3243,185.3835,185.1764,185.3046,121252.0
2024-07-08 11:55:00,188.0,188.06,187.89,188.03,120314.0,185.3342,185.3933,185.2257,185.3638,120314.0
2024-07-08 12:00:00,188.04,188.04,187.61,187.61,119783.0,185.3736,185.3736,184.9497,184.9497,119783.0
2024-07-08 12:05:00,187.62,187.62,187.21,187.25,198825.0,184.9596,184.9596,184.5554,184.5948,198825.0
2024-07-08 12:10:00,187.26,187.42,186.88,187.16,203763.0,184.6047,184.7624,184.2301,184.5061,203763.0
2024-07-08 12:15:00,187.15,187.36,187.07,187.25,116490.0,184.4962,184.7033,184.4174,184.5948,116490.0
2024-07-08 12:20:00,187.26,187.28,187.04,187.08,73535.0,184.6047,184.6244,184.3878,184.4272,73535.0
2024-07-08 12:25:00,187.07,187.12,186.81,186.82,88894.0,184.4174,184.4667,184.1611,184.1709,88894.0
2024-07-08 12:30:00,186.81,187.08,186.78,186.79,68685.0,184.1611,184.4272,184.1315,184.1413,68685.0
2024-07-08 12:35:00,186.79,186.82,186.57,186.6,109639.0,184.1413,184.1709,183.9245,183.954,109639.0
2024-07-08 12:40:00,186.59,186.96,186.57,186.92,116700.0,183.9442,184.3089,183.9245,184.2695,116700.0
2024-07-08 12:45:00,186.9,187.2,186.82,187.16,92635.0,184.2498,184.5455,184.1709,184.5061,92635.0
2024-07-08 12:50:00,187.17,187.59,187.14,187.35,110884.0,184.5159,184.93,184.4864,184.6934,110884.0
2024-07-08 12:55:00,187.33,187.4,187.23,187.23,83735.0,184.6737,184.7427,184.5751,184.5751,83735.0
2024-07-08 13:00:00,187.23,187.37,187.07,187.23,147064.0,184.5751,184.7131,184.4174,184.5751,147064.0
2024-07-08 13:05:00,187.25,187.64,187.24,187.39,181411.0,184.5948,184.9793,184.585,184.7328,181411.0
2024-07-08 13:10:00,187.42,187.47,187.14,187.25,119565.0,184.7624,184.8117,184.4864,184.5948,119565.0
2024-07-08 13:15:00,187.28,187.28,186.95,187.06,142857.0,184.6244,184.6244,184.2991,184.4075,142857.0
2024-07-08 13:20:00,187.02,187.13,186.67,186.68,161273.0,184.3681,184.4765,184.023,184.0329,161273.0
2024-07-08 13:25:00,186.68,186.68,186.51,186.52,148899.0,184.0329,184.0329,183.8653,183.8752,148899.0
2024-07-08 13:30:00,186.52,186.69,186.51,186.57,239013.0,183.8752,184.0428,183.8653,183.9245,239013.0
2024-07-08 13:35:00,186.57,186.66,186.5,186.58,132381.0,183.9245,184.0132,183.8554,183.9343,132381.0
2024-07-08 13:40:00,186.58,186.73,186.5,186.53,211707.0,183.9343,184.0822,183.8554,183.885,211707.0
2024-07-08 13:45:00,186.53,186.64,186.51,186.51,142071.0,183.885,183.9935,183.8653,183.8653,142071.0
2024-07-08 13:50:00,186.51,186.64,186.51,186.52,147375.0,183.8653,183.9935,183.8653,183.8752,147375.0
2024-07-08 13:55:00,186.53,186.81,186.52,186.8,129468.0,183.885,184.1611,183.8752,184.1512,129468.0
2024-07-08 14:00:00,186.74,186.93,186.65,186.91,148500.0,184.092,184.2793,184.0033,184.2596,148500.0
2024-07-08 14:05:00,186.91,186.95,185.83,185.85,299237.0,184.2596,184.2991,183.1949,183.2147,299237.0
2024-07-08 14:10:00,185.87,186.25,185.83,186.19,173420.0,183.2344,183.609,183.1949,183.5498,173420.0
2024-07-08 14:15:00,186.19,186.24,186.09,186.15,69172.0,183.5498,183.5991,183.4513,183.5104,69172.0
2024-07-08 14:20:00,186.16,186.2,185.92,186.04,123985.0,183.5203,183.5597,183.2837,183.402,123985.0
2024-07-08 14:25:00,186.04,186.29,186.04,186.2,119503.0,183.402,183.6484,183.402,183.5597,119503.0
2024-07-08 14:30:00,186.18,186.19,185.86,185.94,64609.0,183.54,183.5498,183.2245,183.3034,64609.0
2024-07-08 14:35:00,185.92,186.07,185.81,186.01,257527.0,183.2837,183.4315,183.1752,183.3724,257527.0
2024-07-08 14:40:00,186.0,186.05,185.41,185.41,138783.0,183.3625,183.4118,182.7809,182.7809,138783.0
2024-07-08 14:45:00,185.41,185.52,185.27,185.5,92540.0,182.7809,182.8893,182.6429,182.8696,92540.0
2024-07-08 14:50:00,185.51,185.65,185.3,185.39,88415.0,182.8795,183.0175,182.6725,182.7612,88415.0
2024-07-08 14:55:00,185.38,185.54,185.33,185.34,102348.0,182.7513,182.9091,182.702,182.7119,102348.0
2024-07-08 15:00:00,185.37,185.49,185.13,185.47,219797.0,182.7415,182.8598,182.5049,182.8401,219797.0
2024-07-08 15:05:00,185.46,185.74,185.43,185.62,142094.0,182.8302,183.1062,182.8006,182.9879,142094.0
2024-07-08 15:10:00,185.6,185.81,185.54,185.75,122825.0,182.9682,183.1752,182.9091,183.1161,122825.0
2024-07-08 15:15:00,185.72,185.76,185.4,185.74,127615.0,183.0865,183.1259,182.771,183.1062,127615.0
2024-07-08 15:20:00,185.73,185.84,185.63,185.67,139467.0,183.0964,183.2048,182.9978,183.0372,139467.0
2024-07-08 15:25:00,185.68,185.68,185.3,185.4,163496.0,183.0471,183.0471,182.6725,182.771,163496.0
2024-07-08 15:30:00,185.4,185.52,185.22,185.35,153557.0,182.771,182.8893,182.5936,182.7218,153557.0
2024-07-08 15:35:00,185.31,185.49,185.22,185.33,226276.0,182.6823,182.8598,182.5936,182.702,226276.0
2024-07-08 15:40:00,185.33,186.02,185.32,185.99,177135.0,182.702,183.3823,182.6922,183.3527,177135.0
2024-07-08 15:45:00,185.99,187.17,185.9,187.13,267529.0,183.3527,184.5159,183.264,184.4765,267529.0
2024-07-08 15:50:00,187.15,187.28,186.74,186.85,227336.0,184.4962,184.6244,184.092,184.2005,227336.0
2024-07-08 15:55:00,186.86,187.07,186.23,186.66,504434.0,184.2103,184.4174,183.5893,184.0132,504434.0
2024-07-09 09:30:00,188.09,188.44,186.68,188.43,758145.0,185.4229,185.7679,184.0329,185.7581,758145.0
2024-07-09 09:35:00,188.42,188.43,187.3,187.41,297989.0,185.7482,185.7581,184.6441,184.7525,297989.0
2024-07-09 09:40:00,187.44,187.48,186.3,187.15,421602.0,184.7821,184.8216,183.6583,184.4962,421602.0
2024-07-09 09:45:00,187.14,187.25,186.24,186.52,301253.0,184.4864,184.5948,183.5991,183.8752,301253.0
2024-07-09 09:50:00,186.55,186.57,185.94,186.28,342217.0,183.9047,183.9245,183.3034,183.6386,342217.0
2024-07-09 09:55:00,186.31,186.53,185.96,185.98,367772.0,183.6681,183.885,183.3231,183.3428,367772.0
2024-07-09 10:00:00,185.98,186.09,185.55,185.76,425844.0,183.3428,183.4513,182.9189,183.1259,425844.0
2024-07-09 10:05:00,185.72,185.75,185.17,185.48,325691.0,183.0865,183.1161,182.5443,182.8499,325691.0
2024-07-09 10:10:00,185.48,185.85,185.3,185.56,408419.0,182.8499,183.2147,182.6725,182.9288,408419.0
2024-07-09 10:15:00,185.57,185.75,185.33,185.62,351288.0,182.9386,183.1161,182.702,182.9879,351288.0
2024-07-09 10:20:00,185.61,185.75,184.6,184.6,385664.0,182.9781,183.1161,181.9824,181.9824,385664.0
2024-07-09 10:25:00,184.6,185.01,184.35,184.92,317454.0,181.9824,182.3866,181.7359,182.2979,317454.0
2024-07-09 10:30:00,184.97,185.02,184.47,184.66,211429.0,182.3471,182.3964,181.8542,182.0415,211429.0
2024-07-09 10:35:00,184.65,184.99,184.65,184.84,283472.0,182.0317,182.3669,182.0317,182.219,283472.0
2024-07-09 10:40:00,184.86,185.14,184.78,184.89,273226.0,182.2387,182.5147,182.1598,182.2683,273226.0
2024-07-09 10:45:00,184.89,184.95,184.16,184.25,190595.0,182.2683,182.3274,181.5486,181.6374,190595.0
2024-07-09 10:50:00,184.26,184.45,184.19,184.22,175114.0,181.6472,181.8345,181.5782,181.6078,175114.0
2024-07-09 10:55:00,184.22,184.33,183.92,184.05,265487.0,181.6078,181.7162,181.312,181.4402,265487.0
2024-07-09 11:00:00,184.03,184.42,183.96,184.02,273830.0,181.4205,181.8049,181.3515,181.4106,273830.0
2024-07-09 11:05:00,184.03,184.22,183.95,184.07,135849.0,181.4205,181.6078,181.3416,181.4599,135849.0
2024-07-09 11:10:00,184.09,184.1,183.7,183.9,202630.0,181.4796,181.4895,181.0952,181.2923,202630.0
2024-07-09 11:15:00,183.93,184.07,183.87,183.95,90790.0,181.3219,181.4599,181.2627,181.3416,90790.0
2024-07-09 11:20:00,183.96,184.07,183.74,183.91,139395.0,181.3515,181.4599,181.1346,181.3022,139395.0
2024-07-09 11:25:00,183.93,183.93,183.01,183.02,241589.0,181.3219,181.3219,180.4149,180.4248,241589.0
2024-07-09 11:30:00,183.02,183.38,182.87,183.21,262497.0,180.4248,180.7797,180.2769,180.6121,262497.0
2024-07-09 11:35:00,183.21,183.27,182.85,183.03,147619.0,180.6121,180.6712,180.2572,180.4347,147619.0
2024-07-09 11:40:00,183.07,184.04,183.07,183.92,237754.0,180.4741,181.4303,180.4741,181.312,237754.0
2024-07-09 11:45:00,183.9,184.72,183.9,184.69,164311.0,181.2923,182.1007,181.2923,182.0711,164311.0
2024-07-09 11:50:00,184.69,184.69,183.97,184.13,144246.0,182.0711,182.0711,181.3613,181.5191,144246.0
2024-07-09 11:55:00,184.13,184.27,184.01,184.01,109640.0,181.5191,181.6571,181.4008,181.4008,109640.0
2024-07-09 12:00:00,184.0,184.09,183.41,183.6,119771.0,181.3909,181.4796,180.8093,180.9966,119771.0
2024-07-09 12:05:00,183.6,183.97,183.58,183.91,89131.0,180.9966,181.3613,180.9769,181.3022,89131.0
2024-07-09 12:10:00,183.91,184.08,183.55,183.59,76199.0,181.3022,181.4698,180.9473,180.9867,76199.0
2024-07-09 12:15:00,183.6,183.91,183.57,183.85,77173.0,180.9966,181.3022,180.967,181.243,77173.0
2024-07-09 12:20:00,183.84,183.95,183.47,183.59,69656.0,181.2332,181.3416,180.8684,180.9867,69656.0
2024-07-09 12:25:00,183.58,183.58,183.21,183.28,141622.0,180.9769,180.9769,180.6121,180.6811,141622.0
2024-07-09 12:30:00,183.29,183.39,183.0,183.16,146208.0,180.691,180.7895,180.4051,180.5628,146208.0
2024-07-09 12:35:00,183.18,183.5,183.13,183.16,121649.0,180.5825,180.898,180.5332,180.5628,121649.0
2024-07-09 12:40:00,183.18,183.39,182.95,183.13,171325.0,180.5825,180.7895,180.3558,180.5332,171325.0
2024-07-09 12:45:00,183.13,183.17,182.5,182.82,120005.0,180.5332,180.5727,179.9122,180.2276,120005.0
2024-07-09 12:50:00,182.85,183.39,182.81,183.06,121464.0,180.2572,180.7895,180.2178,180.4642,121464.0
2024-07-09 12:55:00,183.03,183.43,182.98,183.26,104078.0,180.4347,180.829,180.3854,180.6614,104078.0
2024-07-09 13:00:00,183.26,183.52,183.13,183.49,138852.0,180.6614,180.9177,180.5332,180.8881,138852.0
2024-07-09 13:05:00,183.5,183.51,183.07,183.09,151638.0,180.898,180.9078,180.4741,180.4938,151638.0
2024-07-09 13:10:00,183.09,183.22,182.92,183.22,117255.0,180.4938,180.622,180.3262,180.622,117255.0
2024-07-09 13:15:00,183.18,183.19,182.69,182.81,91947.0,180.5825,180.5924,180.0995,180.2178,91947.0
2024-07-09 13:20:00,182.84,183.08,182.72,182.86,60646.0,180.2473,180.4839,180.129,180.2671,60646.0
2024-07-09 13:25:00,182.85,182.99,182.72,182.86,66195.0,180.2572,180.3952,180.129,180.2671,66195.0
2024-07-09 13:30:00,182.88,183.34,182.85,183.29,109678.0,180.2868,180.7403,180.2572,180.691,109678.0
2024-07-09 13:35:00,183.29,183.42,183.13,183.37,146426.0,180.691,180.8191,180.5332,180.7698,146426.0
2024-07-09 13:40:00,183.36,183.77,183.28,183.74,124125.0,180.76,181.1642,180.6811,181.1346,124125.0
2024-07-09 13:45:00,183.74,183.89,183.51,183.55,132534.0,181.1346,181.2825,180.9078,180.9473,132534.0
2024-07-09 13:50:00,183.56,183.87,183.55,183.82,80572.0,180.9571,181.2627,180.9473,181.2134,80572.0
2024-07-09 13:55:00,183.81,184.12,183.8,184.09,113365.0,181.2036,181.5092,181.1937,181.4796,113365.0
2024-07-09 14:00:00,184.09,184.29,184.08,184.09,191716.0,181.4796,181.6768,181.4698,181.4796,191716.0
2024-07-09 14:05:00,184.11,184.13,183.82,184.0,164855.0,181.4993,181.5191,181.2134,181.3909,164855.0
2024-07-09 14:10:00,183.99,184.3,183.88,184.03,142471.0,181.381,181.6866,181.2726,181.4205,142471.0
2024-07-09 14:15:00,184.02,184.46,183.94,184.44,119877.0,181.4106,181.8444,181.3317,181.8247,119877.0
2024-07-09 14:20:00,184.42,184.85,184.41,184.72,181899.0,181.8049,182.2288,181.7951,182.1007,181899.0
2024-07-09 14:25:00,184.75,184.82,184.33,184.4,130662.0,182.1303,182.1993,181.7162,181.7852,130662.0
2024-07-09 14:30:00,184.41,184.8,184.33,184.55,113352.0,181.7951,182.1796,181.7162,181.9331,113352.0
2024-07-09 14:35:00,184.56,184.71,184.55,184.68,43872.0,181.943,182.0908,181.9331,182.0613,43872.0
2024-07-09 14:40:00,184.68,184.73,184.31,184.57,113218.0,182.0613,182.1105,181.6965,181.9528,113218.0
2024-07-09 14:45:00,184.55,184.72,184.49,184.59,144302.0,181.9331,182.1007,181.8739,181.9725,144302.0
2024-07-09 14:50:00,184.59,184.62,184.36,184.41,81717.0,181.9725,182.0021,181.7458,181.7951,81717.0
2024-07-09 14:55:00,184.41,184.42,184.23,184.4,96928.0,181.7951,181.8049,181.6176,181.7852,96928.0
2024-07-09 15:00:00,184.4,184.48,184.27,184.48,111461.0,181.7852,181.8641,181.6571,181.8641,111461.0
2024-07-09 15:05:00,184.45,184.45,184.12,184.17,85931.0,181.8345,181.8345,181.5092,181.5585,85931.0
2024-07-09 15:10:00,184.18,184.27,184.08,184.24,86617.0,181.5683,181.6571,181.4698,181.6275,86617.0
2024-07-09 15:15:00,184.25,184.32,184.1,184.17,136783.0,181.6374,181.7064,181.4895,181.5585,136783.0
2024-07-09 15:20:00,184.17,184.34,183.92,184.14,143319.0,181.5585,181.7261,181.312,181.5289,143319.0
2024-07-09 15:25:00,184.15,184.62,184.14,184.33,83140.0,181.5388,182.0021,181.5289,181.7162,83140.0
2024-07-09 15:30:00,184.33,184.5,184.29,184.44,121309.0,181.7162,181.8838,181.6768,181.8247,121309.0
2024-07-09 15:35:00,184.42,184.63,184.37,184.54,147751.0,181.8049,182.012,181.7557,181.9232,147751.0
2024-07-09 15:40:00,184.53,184.86,184.52,184.85,380175.0,181.9134,182.2387,181.9035,182.2288,380175.0
2024-07-09 15:45:00,184.85,184.98,184.62,184.87,213408.0,182.2288,182.357,182.0021,182.2486,213408.0
2024-07-09 15:50:00,184.86,185.01,184.77,184.85,212078.0,182.2387,182.3866,182.15,182.2288,212078.0
2024-07-09 15:55:00,184.83,184.83,184.24,184.54,573093.0,182.2091,182.2091,181.6275,181.9232,573093.0
2024-07-10 09:30:00,188.28,188.58,186.83,187.94,1192351.0,185.6102,185.906,184.1808,185.275,1192351.0
2024-07-10 09:35:00,187.94,188.07,186.88,187.2,361347.0,185.275,185.4032,184.2301,184.5455,361347.0
2024-07-10 09:40:00,187.23,187.5,186.7,187.28,545846.0,184.5751,184.8413,184.0526,184.6244,545846.0
2024-07-10 09:45:00,187.28,188.28,187.09,188.18,330589.0,184.6244,185.6102,184.4371,185.5116,330589.0
2024-07-10 09:50:00,188.17,189.91,188.17,189.87,598739.0,185.5018,187.2171,185.5018,187.1777,598739.0
2024-07-10 09:55:00,189.87,189.91,189.02,189.15,356020.0,187.1777,187.2171,186.3397,186.4679,356020.0
2024-07-10 10:00:00,189.22,190.41,188.98,190.4,514776.0,186.5369,187.71,186.3003,187.7001,514776.0
2024-07-10 10:05:00,190.43,190.78,190.15,190.28,440530.0,187.7297,188.0748,187.4537,187.5818,440530.0
2024-07-10 10:10:00,190.27,190.77,189.8,190.01,310965.0,187.572,188.0649,187.1087,187.3157,310965.0
2024-07-10 10:15:00,190.01,190.02,188.8,189.3,418552.0,187.3157,187.3255,186.1228,186.6157,418552.0
2024-07-10 10:20:00,189.32,189.93,189.19,189.63,376354.0,186.6355,187.2368,186.5073,186.9411,376354.0
2024-07-10 10:25:00,189.64,189.97,189.46,189.97,157390.0,186.9509,187.2762,186.7735,187.2762,157390.0
2024-07-10 10:30:00,189.96,190.01,189.45,189.63,200596.0,187.2664,187.3157,186.7636,186.9411,200596.0
2024-07-10 10:35:00,189.62,189.86,188.9,189.18,177130.0,186.9312,187.1678,186.2214,186.4974,177130.0
2024-07-10 10:40:00,189.2,189.55,188.65,188.75,209570.0,186.5172,186.8622,185.975,186.0735,209570.0
2024-07-10 10:45:00,188.75,189.26,188.61,189.17,138319.0,186.0735,186.5763,185.9355,186.4876,138319.0
2024-07-10 10:50:00,189.16,189.44,188.98,189.08,122633.0,186.4777,186.7538,186.3003,186.3989,122633.0
2024-07-10 10:55:00,189.09,189.38,188.84,188.95,122869.0,186.4087,186.6946,186.1623,186.2707,122869.0
2024-07-10 11:00:00,188.97,188.98,188.34,188.73,153994.0,186.2904,186.3003,185.6694,186.0538,153994.0
2024-07-10 11:05:00,188.7,189.0,188.5,188.97,112774.0,186.0243,186.32,185.8271,186.2904,112774.0
2024-07-10 11:10:00,188.98,189.47,188.98,189.07,120198.0,186.3003,186.7833,186.3003,186.389,120198.0
2024-07-10 11:15:00,189.07,189.26,188.89,189.1,71171.0,186.389,186.5763,186.2116,186.4186,71171.0
2024-07-10 11:20:00,189.08,189.09,188.82,189.01,86043.0,186.3989,186.4087,186.1425,186.3299,86043.0
2024-07-10 11:25:00,189.03,189.68,188.97,189.64,107291.0,186.3496,186.9904,186.2904,186.9509,107291.0
2024-07-10 11:30:00,189.65,189.93,189.59,189.86,117748.0,186.9608,187.2368,186.9016,187.1678,117748.0
2024-07-10 11:35:00,189.87,189.87,189.3,189.31,108757.0,187.1777,187.1777,186.6157,186.6256,108757.0
2024-07-10 11:40:00,189.34,189.9,189.29,189.89,64130.0,186.6552,187.2072,186.6059,187.1974,64130.0
2024-07-10 11:45:00,189.88,189.91,189.6,189.88,123455.0,187.1875,187.2171,186.9115,187.1875,123455.0
2024-07-10 11:50:00,189.84,189.88,189.34,189.59,92918.0,187.1481,187.1875,186.6552,186.9016,92918.0
2024-07-10 11:55:00,189.62,189.62,189.38,189.58,69793.0,186.9312,186.9312,186.6946,186.8918,69793.0
2024-07-10 12:00:00,189.55,189.63,189.28,189.39,94698.0,186.8622,186.9411,186.596,186.7045,94698.0
2024-07-10 12:05:00,189.41,189.43,189.26,189.36,81575.0,186.7242,186.7439,186.5763,186.6749,81575.0
2024-07-10 12:10:00,189.41,189.44,188.91,189.14,104958.0,186.7242,186.7538,186.2313,186.458,104958.0
2024-07-10 12:15:00,189.13,189.45,189.08,189.25,106261.0,186.4482,186.7636,186.3989,186.5665,106261.0
2024-07-10 12:20:00,189.27,189.62,189.27,189.62,90769.0,186.5862,186.9312,186.5862,186.9312,90769.0
2024-07-10 12:25:00,189.62,189.88,189.52,189.88,104629.0,186.9312,187.1875,186.8326,187.1875,104629.0
2024-07-10 12:30:00,189.89,190.25,189.74,190.2,192695.0,187.1974,187.5523,187.0495,187.503,192695.0
2024-07-10 12:35:00,190.19,190.29,190.07,190.21,127725.0,187.4931,187.5917,187.3748,187.5128,127725.0
2024-07-10 12:40:00,190.22,190.57,190.19,190.5,150839.0,187.5227,187.8677,187.4931,187.7987,150839.0
2024-07-10 12:45:00,190.49,190.55,189.81,189.82,122170.0,187.7889,187.848,187.1185,187.1284,122170.0
2024-07-10 12:50:00,189.81,190.17,189.65,190.05,117622.0,187.1185,187.4734,186.9608,187.3551,117622.0
2024-07-10 12:55:00,190.05,190.48,190.0,190.48,89214.0,187.3551,187.779,187.3058,187.779,89214.0
2024-07-10 13:00:00,190.45,190.51,190.08,190.22,88215.0,187.7494,187.8086,187.3847,187.5227,88215.0
2024-07-10 13:05:00,190.19,190.36,190.04,190.2,74901.0,187.4931,187.6607,187.3453,187.503,74901.0
2024-07-10 13:10:00,190.21,190.27,189.81,189.85,79651.0,187.5128,187.572,187.1185,187.1579,79651.0
2024-07-10 13:15:00,189.84,189.93,189.67,189.78,70201.0,187.1481,187.2368,186.9805,187.0889,70201.0
2024-07-10 13:20:00,189.8,189.9,189.73,189.75,50432.0,187.1087,187.2072,187.0396,187.0594,50432.0
2024-07-10 13:25:00,189.79,190.05,189.73,189.94,49236.0,187.0988,187.3551,187.0396,187.2467,49236.0
2024-07-10 13:30:00,189.97,190.2,189.95,190.14,50401.0,187.2762,187.503,187.2565,187.4438,50401.0
2024-07-10 13:35:00,190.12,190.13,189.89,190.01,47042.0,187.4241,187.434,187.1974,187.3157,47042.0
2024-07-10 13:40:00,190.03,190.03,189.78,189.84,43829.0,187.3354,187.3354,187.0889,187.1481,43829.0
2024-07-10 13:45:00,189.85,189.87,189.62,189.69,52786.0,187.1579,187.1777,186.9312,187.0002,52786.0
2024-07-10 13:50:00,189.7,189.94,189.69,189.92,52105.0,187.0101,187.2467,187.0002,187.227,52105.0
2024-07-10 13:55:00,189.92,189.98,189.68,189.72,55554.0,187.227,187.2861,186.9904,187.0298,55554.0
2024-07-10 14:00:00,189.72,190.15,189.69,190.13,85699.0,187.0298,187.4537,187.0002,187.434,85699.0
2024-07-10 14:05:00,190.15,190.22,189.96,190.07,61986.0,187.4537,187.5227,187.2664,187.3748,61986.0
2024-07-10 14:10:00,190.07,190.44,189.98,190.44,84157.0,187.3748,187.7396,187.2861,187.7396,84157.0
2024-07-10 14:15:00,190.43,190.52,190.33,190.38,75652.0,187.7297,187.8184,187.6311,187.6804,75652.0
2024-07-10 14:20:00,190.37,190.48,190.25,190.41,60370.0,187.6706,187.779,187.5523,187.71,60370.0
2024-07-10 14:25:00,190.42,190.74,190.41,190.71,118489.0,187.7199,188.0353,187.71,188.0057,118489.0
2024-07-10 14:30:00,190.7,190.7,190.33,190.35,80577.0,187.9959,187.9959,187.6311,187.6509,80577.0
2024-07-10 14:35:00,190.36,190.65,190.36,190.48,54016.0,187.6607,187.9466,187.6607,187.779,54016.0
2024-07-10 14:40:00,190.5,190.55,190.33,190.39,80984.0,187.7987,187.848,187.6311,187.6903,80984.0
2024-07-10 14:45:00,190.4,190.88,190.39,190.88,91995.0,187.7001,188.1733,187.6903,188.1733,91995.0
2024-07-10 14:50:00,190.88,191.06,190.72,190.76,166120.0,188.1733,188.3508,188.0156,188.055,166120.0
2024-07-10 14:55:00,190.75,190.75,190.04,190.17,186808.0,188.0452,188.0452,187.3453,187.4734,186808.0
2024-07-10 15:00:00,190.15,190.43,189.96,190.31,90230.0,187.4537,187.7297,187.2664,187.6114,90230.0
2024-07-10 15:05:00,190.31,190.55,190.19,190.52,127703.0,187.6114,187.848,187.4931,187.8184,127703.0
2024-07-10 15:10:00,190.52,190.7,190.41,190.53,68253.0,187.8184,187.9959,187.71,187.8283,68253.0
2024-07-10 15:15:00,190.53,190.54,190.26,190.37,92504.0,187.8283,187.8382,187.5621,187.6706,92504.0
2024-07-10 15:20:00,190.38,190.7,190.37,190.67,101436.0,187.6804,187.9959,187.6706,187.9663,101436.0
2024-07-10 15:25:00,190.66,190.78,190.5,190.65,120698.0,187.9565,188.0748,187.7987,187.9466,120698.0
2024-07-10 15:30:00,190.64,190.84,190.47,190.7,122638.0,187.9367,188.1339,187.7692,187.9959,122638.0
2024-07-10 15:35:00,190.69,190.71,190.53,190.67,103813.0,187.986,188.0057,187.8283,187.9663,103813.0
2024-07-10 15:40:00,190.65,190.99,190.65,190.8,165005.0,187.9466,188.2818,187.9466,188.0945,165005.0
2024-07-10 15:45:00,190.79,191.1,190.76,191.09,173486.0,188.0846,188.3902,188.055,188.3804,173486.0
2024-07-10 15:50:00,191.1,191.42,191.03,191.29,324022.0,188.3902,188.7057,188.3212,188.5775,324022.0
2024-07-10 15:55:00,191.3,191.36,190.98,191.0,518305.0,188.5874,188.6465,188.2719,188.2916,518305.0
2024-07-11 09:30:00,193.09,193.47,191.23,191.52,1125150.0,190.352,190.7266,188.5184,188.8043,1125150.0
2024-07-11 09:35:00,191.52,191.6,190.06,190.09,581711.0,188.8043,188.8831,187.365,187.3945,581711.0
2024-07-11 09:40:00,190.06,191.01,189.41,190.93,460530.0,187.365,188.3015,186.7242,188.2226,460530.0
2024-07-11 09:45:00,190.94,190.99,189.8,189.88,206279.0,188.2325,188.2818,187.1087,187.1875,206279.0
2024-07-11 09:50:00,189.82,189.88,188.14,188.61,382604.0,187.1284,187.1875,185.4722,185.9355,382604.0
2024-07-11 09:55:00,188.59,190.08,188.58,190.04,282167.0,185.9158,187.3847,185.906,187.3453,282167.0
2024-07-11 10:00:00,190.03,190.07,189.0,189.5,278497.0,187.3354,187.3748,186.32,186.8129,278497.0
2024-07-11 10:05:00,189.53,189.56,188.97,189.0,183112.0,186.8425,186.8721,186.2904,186.32,183112.0
2024-07-11 10:10:00,189.0,189.1,187.31,187.42,437660.0,186.32,186.4186,184.654,184.7624,437660.0
2024-07-11 10:15:00,187.51,187.7,186.31,186.67,445776.0,184.8511,185.0384,183.6681,184.023,445776.0
2024-07-11 10:20:00,186.7,187.5,186.47,187.3,249574.0,184.0526,184.8413,183.8259,184.6441,249574.0
2024-07-11 10:25:00,187.31,188.47,187.28,188.24,278502.0,184.654,185.7975,184.6244,185.5708,278502.0
2024-07-11 10:30:00,188.25,188.75,188.01,188.06,168333.0,185.5806,186.0735,185.344,185.3933,168333.0
2024-07-11 10:35:00,188.06,188.34,187.74,187.86,191903.0,185.3933,185.6694,185.0779,185.1962,191903.0
2024-07-11 10:40:00,187.85,187.91,187.27,187.29,210684.0,185.1863,185.2455,184.6145,184.6342,210684.0
2024-07-11 10:45:00,187.28,187.99,187.28,187.43,190973.0,184.6244,185.3243,184.6244,184.7723,190973.0
2024-07-11 10:50:00,187.44,188.22,187.35,187.75,154683.0,184.7821,185.5511,184.6934,185.0877,154683.0
2024-07-11 10:55:00,187.81,187.95,187.15,187.31,146743.0,185.1469,185.2849,184.4962,184.654,146743.0
2024-07-11 11:00:00,187.28,187.46,186.45,186.65,342538.0,184.6244,184.8018,183.8062,184.0033,342538.0
2024-07-11 11:05:00,186.62,187.65,186.59,187.62,138067.0,183.9737,184.9891,183.9442,184.9596,138067.0
2024-07-11 11:10:00,187.64,187.72,186.28,186.66,167515.0,184.9793,185.0581,183.6386,184.0132,167515.0
2024-07-11 11:15:00,186.66,186.85,186.39,186.5,139571.0,184.0132,184.2005,183.747,183.8554,139571.0
2024-07-11 11:20:00,186.47,186.47,184.85,184.96,542952.0,183.8259,183.8259,182.2288,182.3373,542952.0
2024-07-11 11:25:00,184.96,184.96,183.61,184.09,587906.0,182.3373,182.3373,181.0064,181.4796,587906.0
2024-07-11 11:30:00,184.1,184.3,183.57,183.86,260999.0,181.4895,181.6866,180.967,181.2529,260999.0
2024-07-11 11:35:00,183.86,184.65,183.67,184.15,255812.0,181.2529,182.0317,181.0656,181.5388,255812.0
2024-07-11 11:40:00,184.14,184.32,183.15,183.93,339892.0,181.5289,181.7064,180.5529,181.3219,339892.0
2024-07-11 11:45:00,183.93,184.62,183.9,184.28,258871.0,181.3219,182.0021,181.2923,181.6669,258871.0
2024-07-11 11:50:00,184.31,184.32,183.03,183.45,204068.0,181.6965,181.7064,180.4347,180.8487,204068.0
2024-07-11 11:55:00,183.43,183.96,183.37,183.82,155134.0,180.829,181.3515,180.7698,181.2134,155134.0
2024-07-11 12:00:00,183.8,184.35,183.14,183.36,264219.0,181.1937,181.7359,180.5431,180.76,264219.0
2024-07-11 12:05:00,183.44,185.17,183.44,185.04,130238.0,180.8388,182.5443,180.8388,182.4161,130238.0
2024-07-11 12:10:00,185.04,185.73,184.88,185.36,205709.0,182.4161,183.0964,182.2584,182.7316,205709.0
2024-07-11 12:15:00,185.38,185.5,184.66,184.96,132555.0,182.7513,182.8696,182.0415,182.3373,132555.0
2024-07-11 12:20:00,184.95,185.1,184.39,184.71,151643.0,182.3274,182.4753,181.7754,182.0908,151643.0
2024-07-11 12:25:00,184.67,185.32,184.6,185.31,125284.0,182.0514,182.6922,181.9824,182.6823,125284.0
2024-07-11 12:30:00,185.24,185.6,185.03,185.6,142811.0,182.6133,182.9682,182.4063,182.9682,142811.0
2024-07-11 12:35:00,185.59,185.79,185.39,185.5,89187.0,182.9584,183.1555,182.7612,182.8696,89187.0
2024-07-11 12:40:00,185.46,185.75,185.44,185.56,86951.0,182.8302,183.1161,182.8105,182.9288,86951.0
2024-07-11 12:45:00,185.56,185.58,184.65,184.65,129833.0,182.9288,182.9485,182.0317,182.0317,129833.0
2024-07-11 12:50:00,184.64,184.81,184.08,184.31,86670.0,182.0218,182.1894,181.4698,181.6965,86670.0
2024-07-11 12:55:00,184.29,184.53,184.07,184.08,95557.0,181.6768,181.9134,181.4599,181.4698,95557.0
2024-07-11 13:00:00,184.14,184.3,183.6,183.62,147831.0,181.5289,181.6866,180.9966,181.0163,147831.0
2024-07-11 13:05:00,183.64,183.86,183.6,183.7,91528.0,181.036,181.2529,180.9966,181.0952,91528.0
2024-07-11 13:10:00,183.74,184.04,183.44,183.92,106891.0,181.1346,181.4303,180.8388,181.312,106891.0
2024-07-11 13:15:00,183.88,184.28,183.75,184.15,78315.0,181.2726,181.6669,181.1444,181.5388,78315.0
2024-07-11 13:20:00,184.11,184.53,184.11,184.24,70741.0,181.4993,181.9134,181.4993,181.6275,70741.0
2024-07-11 13:25:00,184.2,184.73,184.01,184.67,65371.0,181.5881,182.1105,181.4008,182.0514,65371.0
2024-07-11 13:30:00,184.65,184.7,184.36,184.45,55172.0,182.0317,182.081,181.7458,181.8345,55172.0
2024-07-11 13:35:00,184.44,184.45,184.13,184.42,53858.0,181.8247,181.8345,181.5191,181.8049,53858.0
2024-07-11 13:40:00,184.43,184.68,184.4,184.48,64604.0,181.8148,182.0613,181.7852,181.8641,64604.0
2024-07-11 13:45:00,184.46,184.49,184.04,184.19,69558.0,181.8444,181.8739,181.4303,181.5782,69558.0
2024-07-11 13:50:00,184.16,184.33,183.78,183.79,75180.0,181.5486,181.7162,181.174,181.1839,75180.0
2024-07-11 13:55:00,183.78,184.03,183.41,183.52,82130.0,181.174,181.4205,180.8093,180.9177,82130.0
2024-07-11 14:00:00,183.53,183.63,183.01,183.17,104534.0,180.9276,181.0261,180.4149,180.5727,104534.0
2024-07-11 14:05:00,183.15,183.76,183.12,183.56,101251.0,180.5529,181.1543,180.5234,180.9571,101251.0
2024-07-11 14:10:00,183.56,183.86,183.43,183.85,42526.0,180.9571,181.2529,180.829,181.243,42526.0
2024-07-11 14:15:00,183.84,184.11,183.74,183.79,47828.0,181.2332,181.4993,181.1346,181.1839,47828.0
2024-07-11 14:20:00,183.8,184.38,183.77,184.27,58702.0,181.1937,181.7655,181.1642,181.6571,58702.0
2024-07-11 14:25:00,184.24,184.32,184.05,184.14,43914.0,181.6275,181.7064,181.4402,181.5289,43914.0
2024-07-11 14:30:00,184.15,184.6,184.08,184.45,64551.0,181.5388,181.9824,181.4698,181.8345,64551.0
2024-07-11 14:35:00,184.43,184.47,184.15,184.34,56247.0,181.8148,181.8542,181.5388,181.7261,56247.0
2024-07-11 14:40:00,184.35,184.38,184.16,184.38,61501.0,181.7359,181.7655,181.5486,181.7655,61501.0
2024-07-11 14:45:00,184.37,184.49,184.03,184.06,64390.0,181.7557,181.8739,181.4205,181.45,64390.0
2024-07-11 14:50:00,184.07,184.41,184.07,184.34,49003.0,181.4599,181.7951,181.4599,181.7261,49003.0
2024-07-11 14:55:00,184.37,184.52,184.33,184.45,44317.0,181.7557,181.9035,181.7162,181.8345,44317.0
2024-07-11 15:00:00,184.49,185.16,184.45,185.16,99332.0,181.8739,182.5344,181.8345,182.5344,99332.0
2024-07-11 15:05:00,185.16,185.18,184.79,185.14,95410.0,182.5344,182.5542,182.1697,182.5147,95410.0
2024-07-11 15:10:00,185.17,185.23,184.84,184.91,85276.0,182.5443,182.6035,182.219,182.288,85276.0
2024-07-11 15:15:00,184.83,185.01,184.77,184.84,67686.0,182.2091,182.3866,182.15,182.219,67686.0
2024-07-11 15:20:00,184.84,185.12,184.76,185.05,110604.0,182.219,182.495,182.1401,182.426,110604.0
2024-07-11 15:25:00,185.02,185.02,184.38,184.46,110237.0,182.3964,182.3964,181.7655,181.8444,110237.0
2024-07-11 15:30:00,184.45,184.87,184.38,184.76,111445.0,181.8345,182.2486,181.7655,182.1401,111445.0
2024-07-11 15:35:00,184.87,185.51,184.79,185.45,101336.0,182.2486,182.8795,182.1697,182.8203,101336.0
2024-07-11 15:40:00,185.45,185.47,184.82,184.92,146627.0,182.8203,182.8401,182.1993,182.2979,146627.0
2024-07-11 15:45:00,184.91,185.43,184.9,185.3,94511.0,182.288,182.8006,182.2781,182.6725,94511.0
2024-07-11 15:50:00,185.29,185.42,184.92,185.01,235682.0,182.6626,182.7908,182.2979,182.3866,235682.0
2024-07-11 15:55:00,184.99,184.99,184.26,184.45,523599.0,182.3669,182.3669,181.6472,181.8345,523599.0
2024-07-12 09:30:00,183.07,183.7,182.75,183.53,1117514.0,180.4741,181.0952,180.1586,180.9276,1117514.0
2024-07-12 09:35:00,183.53,184.69,183.1,184.3,521057.0,180.9276,182.0711,180.5037,181.6866,521057.0
2024-07-12 09:40:00,184.31,185.31,184.03,184.79,564302.0,181.6965,182.6823,181.4205,182.1697,564302.0
2024-07-12 09:45:00,184.84,186.05,184.49,185.93,393921.0,182.219,183.4118,181.8739,183.2935,393921.0
2024-07-12 09:50:00,185.93,186.95,185.74,186.53,549562.0,183.2935,184.2991,183.1062,183.885,549562.0
2024-07-12 09:55:00,186.52,187.38,186.09,187.36,267302.0,183.8752,184.723,183.4513,184.7033,267302.0
2024-07-12 10:00:00,187.37,188.29,187.12,187.84,527347.0,184.7131,185.6201,184.4667,185.1764,527347.0
2024-07-12 10:05:00,187.8,188.83,187.8,188.65,342538.0,185.137,186.1524,185.137,185.975,342538.0
2024-07-12 10:10:00,188.65,188.85,187.38,187.41,321747.0,185.975,186.1721,184.723,184.7525,321747.0
2024-07-12 10:15:00,187.43,187.6,186.95,187.56,243093.0,184.7723,184.9398,184.2991,184.9004,243093.0
2024-07-12 10:20:00,187.58,187.75,187.12,187.71,222804.0,184.9201,185.0877,184.4667,185.0483,222804.0
2024-07-12 10:25:00,187.74,188.11,187.63,187.95,220781.0,185.0779,185.4426,184.9694,185.2849,220781.0
2024-07-12 10:30:00,187.97,188.85,187.65,188.8,279462.0,185.3046,186.1721,184.9891,186.1228,279462.0
2024-07-12 10:35:00,188.8,189.05,188.47,189.0,200754.0,186.1228,186.3693,185.7975,186.32,200754.0
2024-07-12 10:40:00,189.03,189.5,188.89,189.0,268906.0,186.3496,186.8129,186.2116,186.32,268906.0
2024-07-12 10:45:00,189.0,189.42,188.74,189.42,144652.0,186.32,186.734,186.0637,186.734,144652.0
2024-07-12 10:50:00,189.42,189.76,189.29,189.64,251593.0,186.734,187.0692,186.6059,186.9509,251593.0
2024-07-12 10:55:00,189.64,189.66,188.92,188.92,137445.0,186.9509,186.9706,186.2411,186.2411,137445.0
2024-07-12 11:00:00,188.9,189.05,188.52,188.56,97082.0,186.2214,186.3693,185.8468,185.8862,97082.0
2024-07-12 11:05:00,188.56,189.06,188.43,188.97,101420.0,185.8862,186.3791,185.7581,186.2904,101420.0
2024-07-12 11:10:00,188.94,189.61,188.9,189.25,191258.0,186.2608,186.9213,186.2214,186.5665,191258.0
2024-07-12 11:15:00,189.25,189.27,188.18,188.24,162954.0,186.5665,186.5862,185.5116,185.5708,162954.0
2024-07-12 11:20:00,188.25,188.31,187.61,187.63,179777.0,185.5806,185.6398,184.9497,184.9694,179777.0
2024-07-12 11:25:00,187.64,187.99,187.55,187.91,181005.0,184.9793,185.3243,184.8906,185.2455,181005.0
2024-07-12 11:30:00,187.9,188.43,184.28,188.1,185918.0,185.2356,185.7581,181.6669,185.4328,185918.0
2024-07-12 11:35:00,188.11,188.53,187.82,188.53,85129.0,185.4426,185.8567,185.1567,185.8567,85129.0
2024-07-12 11:40:00,188.54,189.07,188.49,189.02,82603.0,185.8665,186.389,185.8172,186.3397,82603.0
2024-07-12 11:45:00,189.02,189.17,188.83,188.98,72201.0,186.3397,186.4876,186.1524,186.3003,72201.0
2024-07-12 11:50:00,188.95,189.13,188.75,188.96,63212.0,186.2707,186.4482,186.0735,186.2806,63212.0
2024-07-12 11:55:00,188.98,189.05,188.24,188.29,78357.0,186.3003,186.3693,185.5708,185.6201,78357.0
2024-07-12 12:00:00,188.28,188.54,188.02,188.29,105328.0,185.6102,185.8665,185.3539,185.6201,105328.0
2024-07-12 12:05:00,188.27,188.27,187.45,187.47,119262.0,185.6003,185.6003,184.792,184.8117,119262.0
2024-07-12 12:10:00,187.48,187.58,187.21,187.28,94113.0,184.8216,184.9201,184.5554,184.6244,94113.0
2024-07-12 12:15:00,187.28,187.75,187.25,187.74,158179.0,184.6244,185.0877,184.5948,185.0779,158179.0
2024-07-12 12:20:00,187.75,188.24,187.68,188.22,70639.0,185.0877,185.5708,185.0187,185.5511,70639.0
2024-07-12 12:25:00,188.22,188.37,187.91,187.96,65322.0,185.5511,185.6989,185.2455,185.2947,65322.0
2024-07-12 12:30:00,187.98,188.27,187.95,188.24,50612.0,185.3145,185.6003,185.2849,185.5708,50612.0
2024-07-12 12:35:00,188.26,188.77,188.26,188.64,91393.0,185.5905,186.0933,185.5905,185.9651,91393.0
2024-07-12 12:40:00,188.64,188.68,188.24,188.34,68956.0,185.9651,186.0045,185.5708,185.6694,68956.0
2024-07-12 12:45:00,188.32,188.6,188.27,188.56,53361.0,185.6496,185.9257,185.6003,185.8862,53361.0
2024-07-12 12:50:00,188.58,189.23,188.51,189.22,132046.0,185.906,186.5467,185.8369,186.5369,132046.0
2024-07-12 12:55:00,189.22,189.31,189.11,189.19,100414.0,186.5369,186.6256,186.4284,186.5073,100414.0
2024-07-12 13:00:00,189.21,189.32,189.04,189.14,88752.0,186.527,186.6355,186.3594,186.458,88752.0
2024-07-12 13:05:00,189.16,189.54,189.16,189.53,120864.0,186.4777,186.8523,186.4777,186.8425,120864.0
2024-07-12 13:10:00,189.51,189.7,189.34,189.41,94460.0,186.8228,187.0101,186.6552,186.7242,94460.0
2024-07-12 13:15:00,189.44,189.52,189.16,189.22,81028.0,186.7538,186.8326,186.4777,186.5369,81028.0
2024-07-12 13:20:00,189.19,189.22,189.01,189.13,86696.0,186.5073,186.5369,186.3299,186.4482,86696.0
2024-07-12 13:25:00,189.09,189.45,189.03,189.45,50981.0,186.4087,186.7636,186.3496,186.7636,50981.0
2024-07-12 13:30:00,189.47,189.85,189.39,189.84,107933.0,186.7833,187.1579,186.7045,187.1481,107933.0
2024-07-12 13:35:00,189.85,189.91,189.67,189.77,64018.0,187.1579,187.2171,186.9805,187.0791,64018.0
2024-07-12 13:40:00,189.77,190.05,189.69,190.05,183641.0,187.0791,187.3551,187.0002,187.3551,183641.0
2024-07-12 13:45:00,190.03,190.23,189.95,190.16,111280.0,187.3354,187.5326,187.2565,187.4635,111280.0
2024-07-12 13:50:00,190.16,190.32,190.09,190.25,89548.0,187.4635,187.6213,187.3945,187.5523,89548.0
2024-07-12 13:55:00,190.27,190.38,189.74,189.81,114072.0,187.572,187.6804,187.0495,187.1185,114072.0
2024-07-12 14:00:00,189.81,190.04,189.69,190.02,57100.0,187.1185,187.3453,187.0002,187.3255,57100.0
2024-07-12 14:05:00,190.03,190.09,189.71,189.95,60462.0,187.3354,187.3945,187.0199,187.2565,60462.0
2024-07-12 14:10:00,189.94,190.11,189.93,190.06,67994.0,187.2467,187.4143,187.2368,187.365,67994.0
2024-07-12 14:15:00,190.04,190.09,189.87,190.01,31126.0,187.3453,187.3945,187.1777,187.3157,31126.0
2024-07-12 14:20:00,190.01,190.03,189.66,189.67,55731.0,187.3157,187.3354,186.9706,186.9805,55731.0
2024-07-12 14:25:00,189.67,189.76,189.54,189.62,53689.0,186.9805,187.0692,186.8523,186.9312,53689.0
2024-07-12 14:30:00,189.62,189.69,189.47,189.69,44244.0,186.9312,187.0002,186.7833,187.0002,44244.0
2024-07-12 14:35:00,189.68,189.9,189.67,189.85,44156.0,186.9904,187.2072,186.9805,187.1579,44156.0
2024-07-12 14:40:00,189.84,190.04,189.83,189.95,55206.0,187.1481,187.3453,187.1382,187.2565,55206.0
2024-07-12 14:45:00,189.97,190.08,189.86,189.91,46065.0,187.2762,187.3847,187.1678,187.2171,46065.0
2024-07-12 14:50:00,189.89,189.89,189.61,189.61,35266.0,187.1974,187.1974,186.9213,186.9213,35266.0
2024-07-12 14:55:00,189.61,189.89,189.54,189.86,60924.0,186.9213,187.1974,186.8523,187.1678,60924.0
2024-07-12 15:00:00,189.86,189.99,189.82,189.94,41688.0,187.1678,187.296,187.1284,187.2467,41688.0
2024-07-12 15:05:00,189.97,190.04,189.82,189.92,58557.0,187.2762,187.3453,187.1284,187.227,58557.0
2024-07-12 15:10:00,189.93,189.96,189.55,189.59,62110.0,187.2368,187.2664,186.8622,186.9016,62110.0
2024-07-12 15:15:00,189.59,189.59,189.06,189.22,100712.0,186.9016,186.9016,186.3791,186.5369,100712.0
2024-07-12 15:20:00,189.22,189.22,188.87,188.91,90320.0,186.5369,186.5369,186.1918,186.2313,90320.0
2024-07-12 15:25:00,188.92,189.14,188.91,189.05,87492.0,186.2411,186.458,186.2313,186.3693,87492.0
2024-07-12 15:30:00,189.02,189.03,188.01,188.08,141767.0,186.3397,186.3496,185.344,185.413,141767.0
2024-07-12 15:35:00,188.05,188.24,187.3,187.4,254038.0,185.3835,185.5708,184.6441,184.7427,254038.0
2024-07-12 15:40:00,187.41,188.2,187.3,187.54,223291.0,184.7525,185.5313,184.6441,184.8807,223291.0
2024-07-12 15:45:00,187.54,187.64,186.75,186.81,228704.0,184.8807,184.9793,184.1019,184.1611,228704.0
2024-07-12 15:50:00,186.82,187.31,186.39,187.31,208648.0,184.1709,184.654,183.747,184.654,208648.0
2024-07-12 15:55:00,187.3,187.51,187.05,187.38,418716.0,184.6441,184.8511,184.3976,184.723,418716.0
2024-07-15 09:30:00,188.68,190.06,188.09,189.76,748141.0,186.0045,187.365,185.4229,187.0692,748141.0
2024-07-15 09:35:00,189.72,189.76,188.02,188.35,282392.0,187.0298,187.0692,185.3539,185.6792,282392.0
2024-07-15 09:40:00,188.33,188.83,187.7,187.7,238557.0,185.6595,186.1524,185.0384,185.0384,238557.0
2024-07-15 09:45:00,187.73,187.78,187.09,187.4,483632.0,185.068,185.1173,184.4371,184.7427,483632.0
2024-07-15 09:50:00,187.37,188.12,186.82,188.09,200529.0,184.7131,185.4525,184.1709,185.4229,200529.0
2024-07-15 09:55:00,188.09,188.09,186.85,187.12,180144.0,185.4229,185.4229,184.2005,184.4667,180144.0
2024-07-15 10:00:00,187.14,188.3,186.9,188.29,247227.0,184.4864,185.6299,184.2498,185.6201,247227.0
2024-07-15 10:05:00,188.26,188.34,187.81,187.97,207978.0,185.5905,185.6694,185.1469,185.3046,207978.0
2024-07-15 10:10:00,187.97,188.13,187.34,187.39,159476.0,185.3046,185.4623,184.6835,184.7328,159476.0
2024-07-15 10:15:00,187.39,187.41,186.75,187.26,142253.0,184.7328,184.7525,184.1019,184.6047,142253.0
2024-07-15 10:20:00,187.26,187.29,186.94,187.07,144941.0,184.6047,184.6342,184.2892,184.4174,144941.0
2024-07-15 10:25:00,187.03,187.16,186.36,187.01,179416.0,184.3779,184.5061,183.7174,184.3582,179416.0
2024-07-15 10:30:00,187.04,187.29,186.87,187.06,156516.0,184.3878,184.6342,184.2202,184.4075,156516.0
2024-07-15 10:35:00,187.05,187.39,187.01,187.32,119522.0,184.3976,184.7328,184.3582,184.6638,119522.0
2024-07-15 10:40:00,187.35,187.37,187.02,187.33,89430.0,184.6934,184.7131,184.3681,184.6737,89430.0
2024-07-15 10:45:00,187.34,187.58,187.24,187.46,96288.0,184.6835,184.9201,184.585,184.8018,96288.0
2024-07-15 10:50:00,187.48,188.15,187.48,188.13,150441.0,184.8216,185.4821,184.8216,185.4623,150441.0
2024-07-15 10:55:00,188.12,188.22,187.48,187.57,211320.0,185.4525,185.5511,184.8216,184.9103,211320.0
2024-07-15 11:00:00,187.58,188.0,187.54,187.69,117997.0,184.9201,185.3342,184.8807,185.0286,117997.0
2024-07-15 11:05:00,187.69,187.78,187.22,187.3,112791.0,185.0286,185.1173,184.5652,184.6441,112791.0
2024-07-15 11:10:00,187.3,187.84,187.27,187.66,77739.0,184.6441,185.1764,184.6145,184.999,77739.0
2024-07-15 11:15:00,187.68,187.86,187.63,187.76,89659.0,185.0187,185.1962,184.9694,185.0976,89659.0
2024-07-15 11:20:00,187.77,187.93,187.58,187.7,104921.0,185.1074,185.2652,184.9201,185.0384,104921.0
2024-07-15 11:25:00,187.69,187.7,187.21,187.27,180725.0,185.0286,185.0384,184.5554,184.6145,180725.0
2024-07-15 11:30:00,187.27,187.51,187.04,187.05,104185.0,184.6145,184.8511,184.3878,184.3976,104185.0
2024-07-15 11:35:00,187.05,187.56,186.99,187.36,109005.0,184.3976,184.9004,184.3385,184.7033,109005.0
2024-07-15 11:40:00,187.41,187.5,186.96,187.0,76662.0,184.7525,184.8413,184.3089,184.3484,76662.0
2024-07-15 11:45:00,187.01,187.08,186.5,186.84,149328.0,184.3582,184.4272,183.8554,184.1906,149328.0
2024-07-15 11:50:00,186.9,186.94,186.49,186.55,80086.0,184.2498,184.2892,183.8456,183.9047,80086.0
2024-07-15 11:55:00,186.53,186.6,186.17,186.53,116772.0,183.885,183.954,183.5301,183.885,116772.0
2024-07-15 12:00:00,186.51,186.55,186.28,186.33,95259.0,183.8653,183.9047,183.6386,183.6879,95259.0
2024-07-15 12:05:00,186.34,186.37,185.84,185.96,191464.0,183.6977,183.7273,183.2048,183.3231,191464.0
2024-07-15 12:10:00,185.94,186.0,185.33,185.42,173980.0,183.3034,183.3625,182.702,182.7908,173980.0
2024-07-15 12:15:00,185.42,185.5,184.61,184.62,368858.0,182.7908,182.8696,181.9922,182.0021,368858.0
2024-07-15 12:20:00,184.62,185.93,184.3,185.93,176795.0,182.0021,183.2935,181.6866,183.2935,176795.0
2024-07-15 12:25:00,185.94,186.27,185.8,186.15,98395.0,183.3034,183.6287,183.1654,183.5104,98395.0
2024-07-15 12:30:00,186.15,186.25,185.63,185.7,126594.0,183.5104,183.609,182.9978,183.0668,126594.0
2024-07-15 12:35:00,185.74,185.8,185.29,185.5,79861.0,183.1062,183.1654,182.6626,182.8696,79861.0
2024-07-15 12:40:00,185.42,186.13,185.16,185.54,64244.0,182.7908,183.4907,182.5344,182.9091,64244.0
2024-07-15 12:45:00,185.61,185.63,185.28,185.56,61106.0,182.9781,182.9978,182.6527,182.9288,61106.0
2024-07-15 12:50:00,185.55,185.56,184.97,185.11,95165.0,182.9189,182.9288,182.3471,182.4852,95165.0
2024-07-15 12:55:00,185.15,185.68,184.94,185.68,66193.0,182.5246,183.0471,182.3176,183.0471,66193.0
2024-07-15 13:00:00,185.66,185.68,184.84,185.17,81147.0,183.0274,183.0471,182.219,182.5443,81147.0
2024-07-15 13:05:00,185.18,185.62,185.17,185.36,37875.0,182.5542,182.9879,182.5443,182.7316,37875.0
2024-07-15 13:10:00,185.36,185.38,184.98,185.06,50158.0,182.7316,182.7513,182.357,182.4359,50158.0
2024-07-15 13:15:00,185.06,185.32,184.88,185.32,49134.0,182.4359,182.6922,182.2584,182.6922,49134.0
2024-07-15 13:20:00,185.3,185.88,185.25,185.88,42559.0,182.6725,183.2442,182.6232,183.2442,42559.0
2024-07-15 13:25:00,185.93,185.93,185.28,185.43,76068.0,183.2935,183.2935,182.6527,182.8006,76068.0
2024-07-15 13:30:00,185.4,185.58,185.02,185.07,72823.0,182.771,182.9485,182.3964,182.4457,72823.0
2024-07-15 13:35:00,185.05,185.41,185.05,185.17,34873.0,182.426,182.7809,182.426,182.5443,34873.0
2024-07-15 13:40:00,185.15,185.35,185.12,185.2,46487.0,182.5246,182.7218,182.495,182.5739,46487.0
2024-07-15 13:45:00,185.2,185.21,184.89,185.01,55437.0,182.5739,182.5837,182.2683,182.3866,55437.0
2024-07-15 13:50:00,184.99,185.33,184.96,185.09,31543.0,182.3669,182.702,182.3373,182.4654,31543.0
2024-07-15 13:55:00,185.07,185.09,184.75,184.78,49190.0,182.4457,182.4654,182.1303,182.1598,49190.0
2024-07-15 14:00:00,184.82,185.11,184.73,185.11,80793.0,182.1993,182.4852,182.1105,182.4852,80793.0
2024-07-15 14:05:00,185.09,185.1,184.2,184.62,190247.0,182.4654,182.4753,181.5881,182.0021,190247.0
2024-07-15 14:10:00,184.71,184.87,184.27,184.55,67396.0,182.0908,182.2486,181.6571,181.9331,67396.0
2024-07-15 14:15:00,184.53,184.53,184.21,184.23,52209.0,181.9134,181.9134,181.5979,181.6176,52209.0
2024-07-15 14:20:00,184.23,184.99,184.17,184.94,89303.0,181.6176,182.3669,181.5585,182.3176,89303.0
2024-07-15 14:25:00,184.93,185.17,184.87,185.17,50469.0,182.3077,182.5443,182.2486,182.5443,50469.0
2024-07-15 14:30:00,185.15,185.66,185.11,185.65,80869.0,182.5246,183.0274,182.4852,183.0175,80869.0
2024-07-15 14:35:00,185.64,185.64,185.08,185.17,75100.0,183.0076,183.0076,182.4556,182.5443,75100.0
2024-07-15 14:40:00,185.2,185.26,184.73,184.8,83495.0,182.5739,182.633,182.1105,182.1796,83495.0
2024-07-15 14:45:00,184.78,185.28,184.65,185.24,60821.0,182.1598,182.6527,182.0317,182.6133,60821.0
2024-07-15 14:50:00,185.25,185.32,185.1,185.24,80228.0,182.6232,182.6922,182.4753,182.6133,80228.0
2024-07-15 14:55:00,185.23,185.34,185.05,185.28,57307.0,182.6035,182.7119,182.426,182.6527,57307.0
2024-07-15 15:00:00,185.28,185.42,185.18,185.31,32770.0,182.6527,182.7908,182.5542,182.6823,32770.0
2024-07-15 15:05:00,185.28,185.35,185.08,185.28,50990.0,182.6527,182.7218,182.4556,182.6527,50990.0
2024-07-15 15:10:00,185.29,185.63,185.27,185.59,33303.0,182.6626,182.9978,182.6429,182.9584,33303.0
2024-07-15 15:15:00,185.58,185.84,185.56,185.82,45267.0,182.9485,183.2048,182.9288,183.1851,45267.0
2024-07-15 15:20:00,185.81,185.83,185.5,185.54,59148.0,183.1752,183.1949,182.8696,182.9091,59148.0
2024-07-15 15:25:00,185.52,185.56,185.45,185.47,43182.0,182.8893,182.9288,182.8203,182.8401,43182.0
2024-07-15 15:30:00,185.44,185.81,185.33,185.78,67834.0,182.8105,183.1752,182.702,183.1457,67834.0
2024-07-15 15:35:00,185.77,185.89,185.53,185.62,90630.0,183.1358,183.2541,182.8992,182.9879,90630.0
2024-07-15 15:40:00,185.62,185.78,185.55,185.55,83921.0,182.9879,183.1457,182.9189,182.9189,83921.0
2024-07-15 15:45:00,185.58,185.62,184.81,184.9,110809.0,182.9485,182.9879,182.1894,182.2781,110809.0
2024-07-15 15:50:00,184.92,185.14,184.15,185.03,182910.0,182.2979,182.5147,181.5388,182.4063,182910.0
2024-07-15 15:55:00,185.03,185.42,184.83,185.29,538144.0,182.4063,182.7908,182.2091,182.6626,538144.0
2024-07-16 09:30:00,188.27,188.58,187.07,188.08,644043.0,185.6003,185.906,184.4174,185.413,644043.0
2024-07-16 09:35:00,188.0,189.59,187.66,189.32,520672.0,185.3342,186.9016,184.999,186.6355,520672.0
2024-07-16 09:40:00,189.3,189.3,187.96,188.1,233736.0,186.6157,186.6157,185.2947,185.4328,233736.0
2024-07-16 09:45:00,188.08,188.3,187.39,187.44,227782.0,185.413,185.6299,184.7328,184.7821,227782.0
2024-07-16 09:50:00,187.43,187.99,187.19,187.63,227065.0,184.7723,185.3243,184.5357,184.9694,227065.0
2024-07-16 09:55:00,187.64,187.88,186.62,187.02,242740.0,184.9793,185.2159,183.9737,184.3681,242740.0
2024-07-16 10:00:00,187.03,187.65,186.31,186.37,229713.0,184.3779,184.9891,183.6681,183.7273,229713.0
2024-07-16 10:05:00,186.37,186.4,185.54,185.62,255246.0,183.7273,183.7569,182.9091,182.9879,255246.0
2024-07-16 10:10:00,185.6,185.81,185.32,185.36,293443.0,182.9682,183.1752,182.6922,182.7316,293443.0
2024-07-16 10:15:00,185.35,186.83,185.02,186.82,254019.0,182.7218,184.1808,182.3964,184.1709,254019.0
2024-07-16 10:20:00,186.82,188.0,185.88,185.94,185638.0,184.1709,185.3342,183.2442,183.3034,185638.0
2024-07-16 10:25:00,185.93,186.57,185.81,186.31,133016.0,183.2935,183.9245,183.1752,183.6681,133016.0
2024-07-16 10:30:00,186.31,186.94,186.15,186.4,128000.0,183.6681,184.2892,183.5104,183.7569,128000.0
2024-07-16 10:35:00,186.39,186.82,186.2,186.7,100066.0,183.747,184.1709,183.5597,184.0526,100066.0
2024-07-16 10:40:00,186.7,187.14,186.62,186.83,133967.0,184.0526,184.4864,183.9737,184.1808,133967.0
2024-07-16 10:45:00,186.83,186.99,186.55,186.64,87658.0,184.1808,184.3385,183.9047,183.9935,87658.0
2024-07-16 10:50:00,186.64,186.7,186.17,186.42,88745.0,183.9935,184.0526,183.5301,183.7766,88745.0
2024-07-16 10:55:00,186.42,186.69,185.81,186.08,139586.0,183.7766,184.0428,183.1752,183.4414,139586.0
2024-07-16 11:00:00,186.09,187.14,186.01,187.14,67782.0,183.4513,184.4864,183.3724,184.4864,67782.0
2024-07-16 11:05:00,187.1,187.35,186.86,187.31,58417.0,184.4469,184.6934,184.2103,184.654,58417.0
2024-07-16 11:10:00,187.31,187.58,187.05,187.21,100562.0,184.654,184.9201,184.3976,184.5554,100562.0
2024-07-16 11:15:00,187.2,187.5,187.11,187.3,81716.0,184.5455,184.8413,184.4568,184.6441,81716.0
2024-07-16 11:20:00,187.28,187.3,186.89,187.03,121421.0,184.6244,184.6441,184.2399,184.3779,121421.0
2024-07-16 11:25:00,187.03,187.44,187.0,187.1,105108.0,184.3779,184.7821,184.3484,184.4469,105108.0
2024-07-16 11:30:00,187.09,187.19,186.75,186.87,205714.0,184.4371,184.5357,184.1019,184.2202,205714.0
2024-07-16 11:35:00,186.87,187.36,186.75,187.26,87367.0,184.2202,184.7033,184.1019,184.6047,87367.0
2024-07-16 11:40:00,187.26,187.32,186.87,186.98,51026.0,184.6047,184.6638,184.2202,184.3286,51026.0
2024-07-16 11:45:00,187.0,187.64,186.99,187.33,100555.0,184.3484,184.9793,184.3385,184.6737,100555.0
2024-07-16 11:50:00,187.34,187.51,187.23,187.35,46131.0,184.6835,184.8511,184.5751,184.6934,46131.0
2024-07-16 11:55:00,187.38,187.46,187.05,187.13,46118.0,184.723,184.8018,184.3976,184.4765,46118.0
2024-07-16 12:00:00,187.15,187.42,187.1,187.36,35850.0,184.4962,184.7624,184.4469,184.7033,35850.0
2024-07-16 12:05:00,187.36,187.37,186.85,186.92,53238.0,184.7033,184.7131,184.2005,184.2695,53238.0
2024-07-16 12:10:00,186.93,187.01,186.55,186.76,52180.0,184.2793,184.3582,183.9047,184.1118,52180.0
2024-07-16 12:15:00,186.78,187.0,186.45,186.84,82713.0,184.1315,184.3484,183.8062,184.1906,82713.0
2024-07-16 12:20:00,186.81,186.82,186.43,186.47,80550.0,184.1611,184.1709,183.7864,183.8259,80550.0
2024-07-16 12:25:00,186.48,186.57,186.36,186.42,53882.0,183.8357,183.9245,183.7174,183.7766,53882.0
2024-07-16 12:30:00,186.4,186.43,186.12,186.31,98934.0,183.7569,183.7864,183.4808,183.6681,98934.0
2024-07-16 12:35:00,186.33,186.97,186.32,186.81,79447.0,183.6879,184.3188,183.678,184.1611,79447.0
2024-07-16 12:40:00,186.79,186.79,186.21,186.24,59743.0,184.1413,184.1413,183.5696,183.5991,59743.0
2024-07-16 12:45:00,186.26,186.86,186.25,186.84,62337.0,183.6189,184.2103,183.609,184.1906,62337.0
2024-07-16 12:50:00,186.82,186.87,186.68,186.82,50007.0,184.1709,184.2202,184.0329,184.1709,50007.0
2024-07-16 12:55:00,186.86,186.86,186.69,186.81,53149.0,184.2103,184.2103,184.0428,184.1611,53149.0
2024-07-16 13:00:00,186.81,186.83,186.6,186.6,47552.0,184.1611,184.1808,183.954,183.954,47552.0
2024-07-16 13:05:00,186.61,186.61,186.29,186.61,40863.0,183.9639,183.9639,183.6484,183.9639,40863.0
2024-07-16 13:10:00,186.61,186.61,186.01,186.14,56898.0,183.9639,183.9639,183.3724,183.5006,56898.0
2024-07-16 13:15:00,186.15,186.18,185.85,185.93,75870.0,183.5104,183.54,183.2147,183.2935,75870.0
2024-07-16 13:20:00,185.93,186.15,185.55,185.92,115800.0,183.2935,183.5104,182.9189,183.2837,115800.0
2024-07-16 13:25:00,185.92,186.06,185.6,185.69,79289.0,183.2837,183.4217,182.9682,183.0569,79289.0
2024-07-16 13:30:00,185.67,185.76,185.49,185.62,123036.0,183.0372,183.1259,182.8598,182.9879,123036.0
2024-07-16 13:35:00,185.61,185.64,185.38,185.49,59009.0,182.9781,183.0076,182.7513,182.8598,59009.0
2024-07-16 13:40:00,185.49,185.8,185.48,185.8,101447.0,182.8598,183.1654,182.8499,183.1654,101447.0
2024-07-16 13:45:00,185.78,186.05,185.62,185.84,80862.0,183.1457,183.4118,182.9879,183.2048,80862.0
2024-07-16 13:50:00,185.83,185.94,185.7,185.72,78929.0,183.1949,183.3034,183.0668,183.0865,78929.0
2024-07-16 13:55:00,185.72,185.77,185.57,185.62,99359.0,183.0865,183.1358,182.9386,182.9879,99359.0
2024-07-16 14:00:00,185.62,185.62,185.4,185.5,88238.0,182.9879,182.9879,182.771,182.8696,88238.0
2024-07-16 14:05:00,185.5,185.51,185.42,185.46,65313.0,182.8696,182.8795,182.7908,182.8302,65313.0
2024-07-16 14:10:00,185.47,185.51,185.35,185.49,81920.0,182.8401,182.8795,182.7218,182.8598,81920.0
2024-07-16 14:15:00,185.48,185.51,185.26,185.33,73510.0,182.8499,182.8795,182.633,182.702,73510.0
2024-07-16 14:20:00,185.3,185.84,185.26,185.74,145339.0,182.6725,183.2048,182.633,183.1062,145339.0
2024-07-16 14:25:00,185.78,185.78,185.51,185.57,52857.0,183.1457,183.1457,182.8795,182.9386,52857.0
2024-07-16 14:30:00,185.55,185.56,185.26,185.47,68521.0,182.9189,182.9288,182.633,182.8401,68521.0
2024-07-16 14:35:00,185.48,185.82,185.48,185.72,71251.0,182.8499,183.1851,182.8499,183.0865,71251.0
2024-07-16 14:40:00,185.73,185.82,185.65,185.73,78694.0,183.0964,183.1851,183.0175,183.0964,78694.0
2024-07-16 14:45:00,185.73,185.93,185.64,185.66,119031.0,183.0964,183.2935,183.0076,183.0274,119031.0
2024-07-16 14:50:00,185.66,185.79,185.55,185.72,47489.0,183.0274,183.1555,182.9189,183.0865,47489.0
2024-07-16 14:55:00,185.7,186.03,185.65,186.03,110597.0,183.0668,183.3921,183.0175,183.3921,110597.0
2024-07-16 15:00:00,186.03,186.04,185.74,185.76,83269.0,183.3921,183.402,183.1062,183.1259,83269.0
2024-07-16 15:05:00,185.76,185.9,185.65,185.75,65007.0,183.1259,183.264,183.0175,183.1161,65007.0
2024-07-16 15:10:00,185.75,185.87,185.61,185.79,88634.0,183.1161,183.2344,182.9781,183.1555,88634.0
2024-07-16 15:15:00,185.79,185.81,185.61,185.64,49180.0,183.1555,183.1752,182.9781,183.0076,49180.0
2024-07-16 15:20:00,185.65,185.78,185.58,185.73,61611.0,183.0175,183.1457,182.9485,183.0964,61611.0
2024-07-16 15:25:00,185.72,185.78,185.66,185.72,52948.0,183.0865,183.1457,183.0274,183.0865,52948.0
2024-07-16 15:30:00,185.73,186.44,185.71,186.33,158036.0,183.0964,183.7963,183.0766,183.6879,158036.0
2024-07-16 15:35:00,186.36,186.41,186.09,186.14,101876.0,183.7174,183.7667,183.4513,183.5006,101876.0
2024-07-16 15:40:00,186.14,186.14,185.84,186.02,163404.0,183.5006,183.5006,183.2048,183.3823,163404.0
2024-07-16 15:45:00,186.02,186.08,185.9,185.94,120585.0,183.3823,183.4414,183.264,183.3034,120585.0
2024-07-16 15:50:00,185.94,186.88,185.94,186.69,257590.0,183.3034,184.2301,183.3034,184.0428,257590.0
2024-07-16 15:55:00,186.68,186.75,186.06,186.16,698219.0,184.0329,184.1019,183.4217,183.5203,698219.0
2024-07-17 09:30:00,175.22,175.64,173.8,175.31,2771322.0,172.7354,173.1494,171.3355,172.8241,2771322.0
2024-07-17 09:35:00,175.25,176.06,174.52,175.61,1250160.0,172.765,173.5635,172.0453,173.1199,1250160.0
2024-07-17 09:40:00,175.62,175.79,174.35,174.35,553182.0,173.1297,173.2973,171.8777,171.8777,553182.0
2024-07-17 09:45:00,174.37,174.52,173.14,174.2,885147.0,171.8974,172.0453,170.6849,171.7299,885147.0
2024-07-17 09:50:00,174.17,174.89,173.09,174.5,646036.0,171.7003,172.4101,170.6356,172.0256,646036.0
2024-07-17 09:55:00,174.44,174.97,173.92,174.35,477355.0,171.9665,172.4889,171.4538,171.8777,477355.0
2024-07-17 10:00:00,174.4,174.45,172.5,172.71,753107.0,171.927,171.9763,170.054,170.261,753107.0
2024-07-17 10:05:00,172.77,173.12,172.21,172.59,567301.0,170.3201,170.6652,169.7681,170.1427,567301.0
2024-07-17 10:10:00,172.58,173.8,171.82,173.44,789262.0,170.1328,171.3355,169.3836,170.9806,789262.0
2024-07-17 10:15:00,173.48,173.94,172.6,173.34,410554.0,171.0201,171.4735,170.1525,170.8821,410554.0
2024-07-17 10:20:00,173.35,173.96,173.12,173.49,383268.0,170.8919,171.4933,170.6652,171.0299,383268.0
2024-07-17 10:25:00,173.53,173.55,172.75,172.78,276216.0,171.0694,171.0891,170.3004,170.33,276216.0
2024-07-17 10:30:00,172.78,173.56,172.32,173.53,366561.0,170.33,171.0989,169.8765,171.0694,366561.0
2024-07-17 10:35:00,173.56,174.04,173.45,173.95,335240.0,171.0989,171.5721,170.9905,171.4834,335240.0
2024-07-17 10:40:00,173.95,175.43,173.89,175.35,470169.0,171.4834,172.9424,171.4243,172.8636,470169.0
2024-07-17 10:45:00,175.33,175.82,174.45,174.45,506501.0,172.8438,173.3269,171.9763,171.9763,506501.0
2024-07-17 10:50:00,174.44,174.67,173.92,174.03,370488.0,171.9665,172.1932,171.4538,171.5623,370488.0
2024-07-17 10:55:00,173.99,174.63,173.99,174.56,239012.0,171.5228,172.1538,171.5228,172.0848,239012.0
2024-07-17 11:00:00,174.56,175.01,174.43,174.72,277932.0,172.0848,172.5284,171.9566,172.2425,277932.0
2024-07-17 11:05:00,174.71,176.58,174.68,176.58,503772.0,172.2326,174.0761,172.2031,174.0761,503772.0
2024-07-17 11:10:00,176.53,176.58,175.6,175.85,372509.0,174.0268,174.0761,173.11,173.3565,372509.0
2024-07-17 11:15:00,175.87,176.28,175.57,176.04,265900.0,173.3762,173.7804,173.0804,173.5438,265900.0
2024-07-17 11:20:00,176.05,176.26,175.65,175.81,294737.0,173.5536,173.7606,173.1593,173.317,294737.0
2024-07-17 11:25:00,175.83,175.88,175.31,175.59,211130.0,173.3367,173.386,172.8241,173.1001,211130.0
2024-07-17 11:30:00,175.56,175.78,175.04,175.41,237428.0,173.0706,173.2875,172.5579,172.9227,237428.0
2024-07-17 11:35:00,175.42,175.53,174.74,174.74,258472.0,172.9326,173.041,172.2622,172.2622,258472.0
2024-07-17 11:40:00,174.73,174.81,173.92,174.22,344066.0,172.2523,172.3312,171.4538,171.7496,344066.0
2024-07-17 11:45:00,174.24,174.6,173.93,173.93,241259.0,171.7693,172.1242,171.4637,171.4637,241259.0
2024-07-17 11:50:00,173.93,174.17,173.64,173.99,282939.0,171.4637,171.7003,171.1778,171.5228,282939.0
2024-07-17 11:55:00,173.99,174.6,173.96,174.49,265671.0,171.5228,172.1242,171.4933,172.0157,265671.0
2024-07-17 12:00:00,174.53,174.79,174.26,174.64,158317.0,172.0552,172.3115,171.789,172.1636,158317.0
2024-07-17 12:05:00,174.66,174.77,174.3,174.3,174055.0,172.1833,172.2918,171.8284,171.8284,174055.0
2024-07-17 12:10:00,174.3,174.48,174.08,174.4,170255.0,171.8284,172.0059,171.6116,171.927,170255.0
2024-07-17 12:15:00,174.43,174.58,173.98,174.14,176322.0,171.9566,172.1045,171.513,171.6707,176322.0
2024-07-17 12:20:00,174.15,174.38,173.57,173.64,198397.0,171.6806,171.9073,171.1088,171.1778,198397.0
2024-07-17 12:25:00,173.64,173.83,173.35,173.38,252967.0,171.1778,171.3651,170.8919,170.9215,252967.0
2024-07-17 12:30:00,173.38,173.59,173.2,173.27,172557.0,170.9215,171.1285,170.744,170.813,172557.0
2024-07-17 12:35:00,173.24,173.44,173.06,173.32,198006.0,170.7835,170.9806,170.606,170.8623,198006.0
2024-07-17 12:40:00,173.35,173.43,172.97,172.97,222260.0,170.8919,170.9708,170.5173,170.5173,222260.0
2024-07-17 12:45:00,172.96,173.3,172.62,172.75,173167.0,170.5074,170.8426,170.1723,170.3004,173167.0
2024-07-17 12:50:00,172.75,173.66,172.62,173.64,227455.0,170.3004,171.1975,170.1723,171.1778,227455.0
2024-07-17 12:55:00,173.65,174.2,173.64,174.11,166667.0,171.1877,171.7299,171.1778,171.6411,166667.0
2024-07-17 13:00:00,174.09,174.15,173.42,173.47,198833.0,171.6214,171.6806,170.9609,171.0102,198833.0
2024-07-17 13:05:00,173.48,173.57,172.97,172.98,221627.0,171.0201,171.1088,170.5173,170.5272,221627.0
2024-07-17 13:10:00,172.99,173.28,172.95,172.99,206960.0,170.537,170.8229,170.4976,170.537,206960.0
2024-07-17 13:15:00,172.99,173.32,172.87,173.11,182031.0,170.537,170.8623,170.4187,170.6553,182031.0
2024-07-17 13:20:00,173.09,173.29,172.8,172.83,160353.0,170.6356,170.8328,170.3497,170.3793,160353.0
2024-07-17 13:25:00,172.84,172.98,172.5,172.79,202901.0,170.3891,170.5272,170.054,170.3399,202901.0
2024-07-17 13:30:00,172.79,173.22,172.68,173.22,271833.0,170.3399,170.7638,170.2314,170.7638,271833.0
2024-07-17 13:35:00,173.22,173.37,172.81,172.81,168757.0,170.7638,170.9116,170.3596,170.3596,168757.0
2024-07-17 13:40:00,172.81,172.88,172.49,172.57,206719.0,170.3596,170.4286,170.0441,170.123,206719.0
2024-07-17 13:45:00,172.54,172.85,172.41,172.63,572870.0,170.0934,170.399,169.9652,170.1821,572870.0
2024-07-17 13:50:00,172.62,172.66,172.16,172.19,253192.0,170.1723,170.2117,169.7188,169.7484,253192.0
2024-07-17 13:55:00,172.22,172.57,172.2,172.46,181184.0,169.7779,170.123,169.7582,170.0145,181184.0
2024-07-17 14:00:00,172.46,172.56,172.04,172.18,189361.0,170.0145,170.1131,169.6005,169.7385,189361.0
2024-07-17 14:05:00,172.19,172.31,172.01,172.22,177975.0,169.7484,169.8667,169.5709,169.7779,177975.0
2024-07-17 14:10:00,172.19,172.45,172.01,172.05,213084.0,169.7484,170.0047,169.5709,169.6103,213084.0
2024-07-17 14:15:00,172.07,172.5,172.05,172.34,212812.0,169.6301,170.054,169.6103,169.8962,212812.0
2024-07-17 14:20:00,172.34,172.9,172.23,172.28,239962.0,169.8962,170.4483,169.7878,169.8371,239962.0
2024-07-17 14:25:00,172.28,172.53,172.09,172.29,269509.0,169.8371,170.0835,169.6498,169.8469,269509.0
2024-07-17 14:30:00,172.28,172.37,171.94,171.94,268667.0,169.8371,169.9258,169.5019,169.5019,268667.0
2024-07-17 14:35:00,171.95,172.13,171.8,171.83,277714.0,169.5118,169.6892,169.3639,169.3935,277714.0
2024-07-17 14:40:00,171.83,172.25,171.56,171.59,255345.0,169.3935,169.8075,169.1273,169.1569,255345.0
2024-07-17 14:45:00,171.6,171.64,171.25,171.29,253470.0,169.1667,169.2062,168.8217,168.8611,253470.0
2024-07-17 14:50:00,171.29,171.42,171.0,171.03,225207.0,168.8611,168.9893,168.5752,168.6048,225207.0
2024-07-17 14:55:00,171.04,171.38,171.04,171.16,176151.0,168.6147,168.9498,168.6147,168.733,176151.0
2024-07-17 15:00:00,171.16,171.26,170.84,170.94,424079.0,168.733,168.8315,168.4175,168.5161,424079.0
2024-07-17 15:05:00,170.95,171.02,170.51,170.83,339417.0,168.5259,168.595,168.0922,168.4076,339417.0
2024-07-17 15:10:00,170.8,171.8,170.79,171.67,368481.0,168.3781,169.3639,168.3682,169.2357,368481.0
2024-07-17 15:15:00,171.68,172.0,171.19,171.47,419065.0,169.2456,169.5611,168.7625,169.0386,419065.0
2024-07-17 15:20:00,171.47,172.29,171.36,172.28,519567.0,169.0386,169.8469,168.9301,169.8371,519567.0
2024-07-17 15:25:00,172.27,173.08,172.23,173.08,536526.0,169.8272,170.6257,169.7878,170.6257,536526.0
2024-07-17 15:30:00,173.04,173.47,172.17,172.21,314637.0,170.5863,171.0102,169.7286,169.7681,314637.0
2024-07-17 15:35:00,172.21,172.26,171.91,172.0,267944.0,169.7681,169.8174,169.4723,169.5611,267944.0
2024-07-17 15:40:00,172.0,172.27,171.74,172.0,359366.0,169.5611,169.8272,169.3047,169.5611,359366.0
2024-07-17 15:45:00,171.98,172.29,171.82,172.24,353519.0,169.5413,169.8469,169.3836,169.7977,353519.0
2024-07-17 15:50:00,172.24,172.37,171.81,171.84,632476.0,169.7977,169.9258,169.3737,169.4033,632476.0
2024-07-17 15:55:00,171.83,171.85,170.88,171.26,1436063.0,169.3935,169.4132,168.4569,168.8315,1436063.0
2024-07-18 09:30:00,175.5,178.69,174.33,174.91,2556873.0,173.0114,176.1562,171.858,172.4298,2556873.0
2024-07-18 09:35:00,175.01,176.1,174.11,175.13,920413.0,172.5284,173.6029,171.6411,172.6467,920413.0
2024-07-18 09:40:00,175.05,175.26,172.05,172.35,1072568.0,172.5678,172.7748,169.6103,169.9061,1072568.0
2024-07-18 09:45:00,172.41,174.24,171.35,173.94,1046389.0,169.9652,171.7693,168.9203,171.4735,1046389.0
2024-07-18 09:50:00,173.94,174.8,173.13,173.34,561930.0,171.4735,172.3214,170.675,170.8821,561930.0
2024-07-18 09:55:00,173.34,174.87,173.28,173.98,434690.0,170.8821,172.3904,170.8229,171.513,434690.0
2024-07-18 10:00:00,174.01,174.38,173.17,173.37,399409.0,171.5426,171.9073,170.7145,170.9116,399409.0
2024-07-18 10:05:00,173.4,175.05,173.2,174.98,570597.0,170.9412,172.5678,170.744,172.4988,570597.0
2024-07-18 10:10:00,175.0,175.22,174.14,174.28,366134.0,172.5185,172.7354,171.6707,171.8087,366134.0
2024-07-18 10:15:00,174.3,174.7,173.78,173.81,395528.0,171.8284,172.2228,171.3158,171.3454,395528.0
2024-07-18 10:20:00,173.78,173.78,172.56,173.62,425781.0,171.3158,171.3158,170.1131,171.1581,425781.0
2024-07-18 10:25:00,173.58,173.59,172.19,172.24,259880.0,171.1187,171.1285,169.7484,169.7977,259880.0
2024-07-18 10:30:00,172.2,172.21,171.19,171.37,573299.0,169.7582,169.7681,168.7625,168.94,573299.0
2024-07-18 10:35:00,171.37,171.54,169.64,169.79,1099394.0,168.94,169.1076,167.2345,167.3824,1099394.0
2024-07-18 10:40:00,169.77,169.97,167.23,168.09,1506358.0,167.3627,167.5598,164.8587,165.7065,1506358.0
2024-07-18 10:45:00,168.11,169.36,165.9,169.35,1551752.0,165.7262,166.9585,163.5476,166.9486,1551752.0
2024-07-18 10:50:00,169.33,171.14,169.1,169.63,990136.0,166.9289,168.7133,166.7022,167.2247,990136.0
2024-07-18 10:55:00,169.63,170.4,167.9,168.85,931160.0,167.2247,167.9837,165.5192,166.4557,931160.0
2024-07-18 11:00:00,168.84,170.25,168.01,168.64,486821.0,166.4459,167.8359,165.6276,166.2487,486821.0
2024-07-18 11:05:00,168.53,168.8,167.32,167.37,630096.0,166.1403,166.4064,164.9474,164.9967,630096.0
2024-07-18 11:10:00,167.38,167.92,166.57,166.8,650355.0,165.0066,165.5389,164.2081,164.4348,650355.0
2024-07-18 11:15:00,166.8,167.57,166.65,167.1,538663.0,164.4348,165.1939,164.2869,164.7305,538663.0
2024-07-18 11:20:00,167.14,167.65,166.38,166.99,695696.0,164.77,165.2727,164.0207,164.6221,695696.0
2024-07-18 11:25:00,166.98,167.53,166.75,166.86,396752.0,164.6122,165.1544,164.3855,164.4939,396752.0
2024-07-18 11:30:00,166.84,166.85,164.61,164.93,1270174.0,164.4742,164.4841,162.2758,162.5913,1270174.0
2024-07-18 11:35:00,164.91,167.15,164.51,166.7,830597.0,162.5716,164.7798,162.1773,164.3362,830597.0
2024-07-18 11:40:00,166.72,167.23,165.21,166.53,530037.0,164.3559,164.8587,162.8673,164.1686,530037.0
2024-07-18 11:45:00,166.56,167.07,164.93,165.27,467624.0,164.1982,164.701,162.5913,162.9265,467624.0
2024-07-18 11:50:00,165.25,166.81,165.08,166.64,290970.0,162.9068,164.4446,162.7392,164.2771,290970.0
2024-07-18 11:55:00,166.67,166.72,165.92,166.22,401453.0,164.3066,164.3559,163.5673,163.863,401453.0
2024-07-18 12:00:00,166.19,166.4,165.37,165.55,219224.0,163.8334,164.0405,163.0251,163.2025,219224.0
2024-07-18 12:05:00,165.53,166.93,165.5,166.72,289116.0,163.1828,164.5629,163.1532,164.3559,289116.0
2024-07-18 12:10:00,166.68,166.84,165.94,166.5,284477.0,164.3165,164.4742,163.587,164.139,284477.0
2024-07-18 12:15:00,166.5,166.6,165.5,165.69,243492.0,164.139,164.2376,163.1532,163.3405,243492.0
2024-07-18 12:20:00,165.69,166.16,165.62,165.71,142491.0,163.3405,163.8039,163.2715,163.3602,142491.0
2024-07-18 12:25:00,165.71,166.54,165.71,166.46,224649.0,163.3602,164.1785,163.3602,164.0996,224649.0
2024-07-18 12:30:00,166.4,167.16,165.91,167.07,227146.0,164.0405,164.7897,163.5574,164.701,227146.0
2024-07-18 12:35:00,167.05,168.6,166.81,168.42,355944.0,164.6812,166.2093,164.4446,166.0318,355944.0
2024-07-18 12:40:00,168.38,169.09,167.77,168.95,335179.0,165.9924,166.6923,165.391,166.5543,335179.0
2024-07-18 12:45:00,168.94,169.65,168.58,168.68,415131.0,166.5444,167.2444,166.1896,166.2881,415131.0
2024-07-18 12:50:00,168.66,169.48,168.57,169.31,190783.0,166.2684,167.0768,166.1797,166.9092,190783.0
2024-07-18 12:55:00,169.27,170.19,169.16,170.05,361046.0,166.8698,167.7767,166.7613,167.6387,361046.0
2024-07-18 13:00:00,170.04,170.11,169.31,169.5,275752.0,167.6288,167.6979,166.9092,167.0965,275752.0
2024-07-18 13:05:00,169.5,169.51,168.76,169.25,267597.0,167.0965,167.1064,166.367,166.8501,267597.0
2024-07-18 13:10:00,169.3,170.66,169.25,170.5,426079.0,166.8993,168.2401,166.8501,168.0823,426079.0
2024-07-18 13:15:00,170.5,170.53,169.95,170.4,247868.0,168.0823,168.1119,167.5401,167.9837,247868.0
2024-07-18 13:20:00,170.4,171.22,170.28,170.54,389883.0,167.9837,168.7921,167.8654,168.1218,389883.0
2024-07-18 13:25:00,170.58,170.6,169.91,170.0,315223.0,168.1612,168.1809,167.5007,167.5894,315223.0
2024-07-18 13:30:00,169.98,170.61,169.96,170.01,253993.0,167.5697,168.1908,167.55,167.5993,253993.0
2024-07-18 13:35:00,170.0,170.4,169.8,169.95,275589.0,167.5894,167.9837,167.3923,167.5401,275589.0
2024-07-18 13:40:00,169.96,170.48,169.69,170.21,218010.0,167.55,168.0626,167.2838,167.7964,218010.0
2024-07-18 13:45:00,170.24,170.44,169.92,170.0,167571.0,167.826,168.0232,167.5105,167.5894,167571.0
2024-07-18 13:50:00,170.0,170.12,169.78,169.87,176732.0,167.5894,167.7077,167.3725,167.4613,176732.0
2024-07-18 13:55:00,169.85,169.87,168.74,169.19,255123.0,167.4415,167.4613,166.3473,166.7909,255123.0
2024-07-18 14:00:00,169.18,169.33,168.77,169.18,120925.0,166.781,166.9289,166.3769,166.781,120925.0
2024-07-18 14:05:00,169.16,170.0,169.15,169.89,142268.0,166.7613,167.5894,166.7515,167.481,142268.0
2024-07-18 14:10:00,169.97,169.97,169.14,169.36,102837.0,167.5598,167.5598,166.7416,166.9585,102837.0
2024-07-18 14:15:00,169.37,169.84,169.19,169.54,97172.0,166.9683,167.4317,166.7909,167.1359,97172.0
2024-07-18 14:20:00,169.54,170.52,169.54,170.42,186984.0,167.1359,168.102,167.1359,168.0035,186984.0
2024-07-18 14:25:00,170.39,170.47,169.9,169.97,200158.0,167.9739,168.0528,167.4908,167.5598,200158.0
2024-07-18 14:30:00,169.95,170.0,168.97,169.63,177653.0,167.5401,167.5894,166.574,167.2247,177653.0
2024-07-18 14:35:00,169.64,170.2,169.46,169.46,147268.0,167.2345,167.7866,167.0571,167.0571,147268.0
2024-07-18 14:40:00,169.48,169.87,169.23,169.48,104407.0,167.0768,167.4613,166.8303,167.0768,104407.0
2024-07-18 14:45:00,169.45,169.46,169.07,169.38,66641.0,167.0472,167.0571,166.6726,166.9782,66641.0
2024-07-18 14:50:00,169.38,169.98,169.17,169.98,88445.0,166.9782,167.5697,166.7712,167.5697,88445.0
2024-07-18 14:55:00,169.94,170.07,169.77,169.95,94461.0,167.5303,167.6584,167.3627,167.5401,94461.0
2024-07-18 15:00:00,169.94,170.36,169.32,169.32,143831.0,167.5303,167.9443,166.9191,166.9191,143831.0
2024-07-18 15:05:00,169.34,169.38,168.86,169.16,176636.0,166.9388,166.9782,166.4656,166.7613,176636.0
2024-07-18 15:10:00,169.17,169.24,168.37,168.57,158851.0,166.7712,166.8402,165.9825,166.1797,158851.0
2024-07-18 15:15:00,168.56,169.15,168.56,169.1,113865.0,166.1698,166.7515,166.1698,166.7022,113865.0
2024-07-18 15:20:00,169.07,169.55,168.79,169.41,157242.0,166.6726,167.1458,166.3966,167.0078,157242.0
2024-07-18 15:25:00,169.36,170.13,169.36,170.11,209152.0,166.9585,167.7176,166.9585,167.6979,209152.0
2024-07-18 15:30:00,170.09,170.8,169.86,170.44,234511.0,167.6781,168.3781,167.4514,168.0232,234511.0
2024-07-18 15:35:00,170.43,171.15,170.13,171.06,267632.0,168.0133,168.7231,167.7176,168.6344,267632.0
2024-07-18 15:40:00,171.13,172.04,171.11,171.54,571366.0,168.7034,169.6005,168.6837,169.1076,571366.0
2024-07-18 15:45:00,171.55,172.94,171.54,172.94,470199.0,169.1174,170.4877,169.1076,170.4877,470199.0
2024-07-18 15:50:00,172.91,172.92,171.43,171.43,507441.0,170.4582,170.468,168.9991,168.9991,507441.0
2024-07-18 15:55:00,171.4,172.34,171.4,171.87,867725.0,168.9696,169.8962,168.9696,169.4329,867725.0
2024-07-19 09:30:00,169.17,169.43,168.13,169.23,936449.0,166.7712,167.0275,165.7459,166.8303,936449.0
2024-07-19 09:35:00,169.25,169.91,168.83,169.43,242142.0,166.8501,167.5007,166.436,167.0275,242142.0
2024-07-19 09:40:00,169.43,170.52,169.03,169.33,377548.0,167.0275,168.102,166.6332,166.9289,377548.0
2024-07-19 09:45:00,169.35,169.85,168.7,169.38,216033.0,166.9486,167.4415,166.3078,166.9782,216033.0
2024-07-19 09:50:00,169.44,170.02,169.05,169.22,248337.0,167.0374,167.6091,166.6529,166.8205,248337.0
2024-07-19 09:55:00,169.25,169.77,169.03,169.05,146112.0,166.8501,167.3627,166.6332,166.6529,146112.0
2024-07-19 10:00:00,169.05,169.12,167.7,167.7,378601.0,166.6529,166.7219,165.322,165.322,378601.0
2024-07-19 10:05:00,167.75,168.34,167.56,168.19,275721.0,165.3713,165.953,165.184,165.8051,275721.0
2024-07-19 10:10:00,168.13,168.19,166.95,167.11,281983.0,165.7459,165.8051,164.5827,164.7404,281983.0
2024-07-19 10:15:00,167.11,168.04,167.11,167.59,252465.0,164.7404,165.6572,164.7404,165.2136,252465.0
2024-07-19 10:20:00,167.63,167.78,166.92,167.53,247747.0,165.253,165.4009,164.5531,165.1544,247747.0
2024-07-19 10:25:00,167.53,167.92,166.83,166.88,192734.0,165.1544,165.5389,164.4644,164.5137,192734.0
2024-07-19 10:30:00,166.9,167.3,166.05,166.39,362509.0,164.5334,164.9277,163.6954,164.0306,362509.0
2024-07-19 10:35:00,166.39,166.88,166.31,166.73,171296.0,164.0306,164.5137,163.9517,164.3658,171296.0
2024-07-19 10:40:00,166.72,166.75,165.78,165.78,323710.0,164.3559,164.3855,163.4293,163.4293,323710.0
2024-07-19 10:45:00,165.8,166.35,165.32,166.24,467113.0,163.449,163.9912,162.9758,163.8827,467113.0
2024-07-19 10:50:00,166.17,166.44,165.97,166.35,178293.0,163.8137,164.0799,163.6166,163.9912,178293.0
2024-07-19 10:55:00,166.34,167.26,166.28,167.04,223830.0,163.9813,164.8883,163.9222,164.6714,223830.0
2024-07-19 11:00:00,167.07,168.43,167.06,168.36,406966.0,164.701,166.0417,164.6911,165.9727,406966.0
2024-07-19 11:05:00,168.34,168.46,167.31,167.39,199033.0,165.953,166.0713,164.9376,165.0164,199033.0
2024-07-19 11:10:00,167.41,167.5,166.76,166.97,211146.0,165.0361,165.1249,164.3954,164.6024,211146.0
2024-07-19 11:15:00,166.97,167.31,166.8,167.03,142298.0,164.6024,164.9376,164.4348,164.6615,142298.0
2024-07-19 11:20:00,166.99,167.45,166.97,167.18,138141.0,164.6221,165.0756,164.6024,164.8094,138141.0
2024-07-19 11:25:00,167.18,167.23,166.46,166.49,221682.0,164.8094,164.8587,164.0996,164.1292,221682.0
2024-07-19 11:30:00,166.51,167.01,166.38,166.53,103937.0,164.1489,164.6418,164.0207,164.1686,103937.0
2024-07-19 11:35:00,166.54,167.0,166.23,166.33,163212.0,164.1785,164.632,163.8729,163.9715,163212.0
2024-07-19 11:40:00,166.32,166.61,166.25,166.53,109949.0,163.9616,164.2475,163.8926,164.1686,109949.0
2024-07-19 11:45:00,166.55,167.04,166.52,167.01,64795.0,164.1883,164.6714,164.1588,164.6418,64795.0
2024-07-19 11:50:00,167.0,167.24,166.81,167.24,103199.0,164.632,164.8686,164.4446,164.8686,103199.0
2024-07-19 11:55:00,167.21,167.64,167.01,167.63,114186.0,164.839,165.2629,164.6418,165.253,114186.0
2024-07-19 12:00:00,167.6,167.92,167.41,167.41,99425.0,165.2234,165.5389,165.0361,165.0361,99425.0
2024-07-19 12:05:00,167.42,167.67,167.06,167.44,95768.0,165.046,165.2925,164.6911,165.0657,95768.0
2024-07-19 12:10:00,167.43,167.43,167.09,167.14,84355.0,165.0559,165.0559,164.7207,164.77,84355.0
2024-07-19 12:15:00,167.14,167.24,167.0,167.09,62834.0,164.77,164.8686,164.632,164.7207,62834.0
2024-07-19 12:20:00,167.09,167.2,166.63,166.67,84688.0,164.7207,164.8291,164.2672,164.3066,84688.0
2024-07-19 12:25:00,166.67,167.13,166.53,167.0,64645.0,164.3066,164.7601,164.1686,164.632,64645.0
2024-07-19 12:30:00,167.02,167.17,166.53,166.6,59062.0,164.6517,164.7995,164.1686,164.2376,59062.0
2024-07-19 12:35:00,166.59,166.79,166.41,166.64,76853.0,164.2278,164.4249,164.0503,164.2771,76853.0
2024-07-19 12:40:00,166.6,166.98,166.56,166.67,99090.0,164.2376,164.6122,164.1982,164.3066,99090.0
2024-07-19 12:45:00,166.65,166.69,166.16,166.3,91601.0,164.2869,164.3264,163.8039,163.9419,91601.0
2024-07-19 12:50:00,166.3,166.48,166.13,166.29,124507.0,163.9419,164.1193,163.7743,163.932,124507.0
2024-07-19 12:55:00,166.31,166.63,166.27,166.39,83701.0,163.9517,164.2672,163.9123,164.0306,83701.0
2024-07-19 13:00:00,166.37,166.5,165.92,166.16,123085.0,164.0109,164.139,163.5673,163.8039,123085.0
2024-07-19 13:05:00,166.17,166.3,166.08,166.2,73170.0,163.8137,163.9419,163.725,163.8433,73170.0
2024-07-19 13:10:00,166.2,166.37,166.02,166.36,74814.0,163.8433,164.0109,163.6659,164.001,74814.0
2024-07-19 13:15:00,166.35,166.45,165.9,165.94,104719.0,163.9912,164.0898,163.5476,163.587,104719.0
2024-07-19 13:20:00,165.94,166.05,165.76,166.04,153260.0,163.587,163.6954,163.4095,163.6856,153260.0
2024-07-19 13:25:00,166.04,166.7,165.99,166.7,114708.0,163.6856,164.3362,163.6363,164.3362,114708.0
2024-07-19 13:30:00,166.7,166.91,166.44,166.68,92698.0,164.3362,164.5432,164.0799,164.3165,92698.0
2024-07-19 13:35:00,166.67,167.24,166.61,167.23,106649.0,164.3066,164.8686,164.2475,164.8587,106649.0
2024-07-19 13:40:00,167.2,167.21,166.46,166.47,89442.0,164.8291,164.839,164.0996,164.1095,89442.0
2024-07-19 13:45:00,166.48,167.1,166.33,167.0,65805.0,164.1193,164.7305,163.9715,164.632,65805.0
2024-07-19 13:50:00,167.01,167.03,166.24,166.25,98713.0,164.6418,164.6615,163.8827,163.8926,98713.0
2024-07-19 13:55:00,166.25,166.72,166.17,166.7,60458.0,163.8926,164.3559,163.8137,164.3362,60458.0
2024-07-19 14:00:00,166.66,166.78,166.44,166.46,65342.0,164.2968,164.4151,164.0799,164.0996,65342.0
2024-07-19 14:05:00,166.44,167.01,166.43,166.95,56146.0,164.0799,164.6418,164.07,164.5827,56146.0
2024-07-19 14:10:00,166.94,167.2,166.81,166.83,59186.0,164.5728,164.8291,164.4446,164.4644,59186.0
2024-07-19 14:15:00,166.85,167.07,166.84,166.99,75644.0,164.4841,164.701,164.4742,164.6221,75644.0
2024-07-19 14:20:00,167.01,167.01,166.62,166.7,95179.0,164.6418,164.6418,164.2573,164.3362,95179.0
2024-07-19 14:25:00,166.71,167.03,166.69,166.77,61118.0,164.3461,164.6615,164.3264,164.4052,61118.0
2024-07-19 14:30:00,166.77,166.79,166.44,166.55,54381.0,164.4052,164.4249,164.0799,164.1883,54381.0
2024-07-19 14:35:00,166.54,166.61,166.2,166.24,55053.0,164.1785,164.2475,163.8433,163.8827,55053.0
2024-07-19 14:40:00,166.25,166.65,166.25,166.61,88569.0,163.8926,164.2869,163.8926,164.2475,88569.0
2024-07-19 14:45:00,166.57,166.7,166.48,166.6,70432.0,164.2081,164.3362,164.1193,164.2376,70432.0
2024-07-19 14:50:00,166.61,166.7,166.45,166.58,77440.0,164.2475,164.3362,164.0898,164.2179,77440.0
2024-07-19 14:55:00,166.55,166.78,166.47,166.77,78206.0,164.1883,164.4151,164.1095,164.4052,78206.0
2024-07-19 15:00:00,166.75,167.18,166.71,167.14,85162.0,164.3855,164.8094,164.3461,164.77,85162.0
2024-07-19 15:05:00,167.11,167.16,166.77,166.99,103114.0,164.7404,164.7897,164.4052,164.6221,103114.0
2024-07-19 15:10:00,167.0,167.24,166.96,167.11,141194.0,164.632,164.8686,164.5925,164.7404,141194.0
2024-07-19 15:15:00,167.1,167.16,166.54,167.07,135530.0,164.7305,164.7897,164.1785,164.701,135530.0
2024-07-19 15:20:00,167.06,167.08,166.62,166.72,141881.0,164.6911,164.7108,164.2573,164.3559,141881.0
2024-07-19 15:25:00,166.74,166.87,166.43,166.47,143154.0,164.3756,164.5038,164.07,164.1095,143154.0
2024-07-19 15:30:00,166.46,166.48,165.77,166.04,324185.0,164.0996,164.1193,163.4194,163.6856,324185.0
2024-07-19 15:35:00,166.07,166.18,165.25,165.4,416163.0,163.7151,163.8236,162.9068,163.0546,416163.0
2024-07-19 15:40:00,165.41,165.84,165.23,165.27,394540.0,163.0645,163.4884,162.8871,162.9265,394540.0
2024-07-19 15:45:00,165.28,165.69,165.27,165.49,375098.0,162.9363,163.3405,162.9265,163.1434,375098.0
2024-07-19 15:50:00,165.48,165.65,165.26,165.45,599657.0,163.1335,163.3011,162.9166,163.1039,599657.0
2024-07-19 15:55:00,165.42,165.87,165.22,165.76,703465.0,163.0744,163.518,162.8772,163.4095,703465.0
2024-07-22 09:30:00,166.31,168.97,166.22,168.89,1116539.0,163.9517,166.574,163.863,166.4952,1116539.0
2024-07-22 09:35:00,168.92,170.08,168.58,169.25,744050.0,166.5247,167.6683,166.1896,166.8501,744050.0
2024-07-22 09:40:00,169.21,170.1,168.88,169.57,482710.0,166.8106,167.688,166.4853,167.1655,482710.0
2024-07-22 09:45:00,169.59,170.88,169.59,170.51,363715.0,167.1852,168.4569,167.1852,168.0922,363715.0
2024-07-22 09:50:00,170.54,170.6,169.35,169.5,358125.0,168.1218,168.1809,166.9486,167.0965,358125.0
2024-07-22 09:55:00,169.5,169.68,168.37,168.49,402226.0,167.0965,167.274,165.9825,166.1008,402226.0
2024-07-22 10:00:00,168.46,168.82,167.35,167.71,439308.0,166.0713,166.4261,164.977,165.3319,439308.0
2024-07-22 10:05:00,167.71,167.84,166.7,166.86,282584.0,165.3319,165.46,164.3362,164.4939,282584.0
2024-07-22 10:10:00,166.83,167.81,166.68,167.8,244938.0,164.4644,165.4305,164.3165,165.4206,244938.0
2024-07-22 10:15:00,167.8,168.12,166.84,167.41,241331.0,165.4206,165.7361,164.4742,165.0361,241331.0
2024-07-22 10:20:00,167.41,167.49,166.81,167.04,177436.0,165.0361,165.115,164.4446,164.6714,177436.0
2024-07-22 10:25:00,167.12,167.97,166.82,167.8,213431.0,164.7503,165.5882,164.4545,165.4206,213431.0
2024-07-22 10:30:00,167.83,168.0,167.17,168.0,202328.0,165.4502,165.6178,164.7995,165.6178,202328.0
2024-07-22 10:35:00,168.0,168.53,167.97,168.44,211947.0,165.6178,166.1403,165.5882,166.0515,211947.0
2024-07-22 10:40:00,168.44,168.87,168.18,168.52,198057.0,166.0515,166.4754,165.7952,166.1304,198057.0
2024-07-22 10:45:00,168.53,168.53,168.03,168.09,100686.0,166.1403,166.1403,165.6473,165.7065,100686.0
2024-07-22 10:50:00,168.08,168.08,167.42,167.74,222616.0,165.6966,165.6966,165.046,165.3615,222616.0
2024-07-22 10:55:00,167.74,168.25,167.35,167.52,144256.0,165.3615,165.8642,164.977,165.1446,144256.0
2024-07-22 11:00:00,167.52,168.12,167.36,168.08,126530.0,165.1446,165.7361,164.9869,165.6966,126530.0
2024-07-22 11:05:00,168.03,168.34,167.2,167.2,156699.0,165.6473,165.953,164.8291,164.8291,156699.0
2024-07-22 11:10:00,167.19,167.84,166.96,167.57,148957.0,164.8193,165.46,164.5925,165.1939,148957.0
2024-07-22 11:15:00,167.47,167.74,167.04,167.33,151478.0,165.0953,165.3615,164.6714,164.9573,151478.0
2024-07-22 11:20:00,167.35,167.65,166.95,167.0,103934.0,164.977,165.2727,164.5827,164.632,103934.0
2024-07-22 11:25:00,166.98,167.12,166.44,166.66,224997.0,164.6122,164.7503,164.0799,164.2968,224997.0
2024-07-22 11:30:00,166.65,166.65,166.18,166.21,184538.0,164.2869,164.2869,163.8236,163.8532,184538.0
2024-07-22 11:35:00,166.22,167.03,166.2,166.99,92657.0,163.863,164.6615,163.8433,164.6221,92657.0
2024-07-22 11:40:00,167.0,167.11,166.58,167.0,114666.0,164.632,164.7404,164.2179,164.632,114666.0
2024-07-22 11:45:00,166.97,167.38,166.71,167.3,72921.0,164.6024,165.0066,164.3461,164.9277,72921.0
2024-07-22 11:50:00,167.3,167.54,167.11,167.47,97284.0,164.9277,165.1643,164.7404,165.0953,97284.0
2024-07-22 11:55:00,167.48,167.64,167.35,167.49,76410.0,165.1051,165.2629,164.977,165.115,76410.0
2024-07-22 12:00:00,167.43,167.58,167.05,167.05,61843.0,165.0559,165.2037,164.6812,164.6812,61843.0
2024-07-22 12:05:00,167.06,167.61,166.84,167.39,68729.0,164.6911,165.2333,164.4742,165.0164,68729.0
2024-07-22 12:10:00,167.36,167.6,167.22,167.27,45346.0,164.9869,165.2234,164.8488,164.8981,45346.0
2024-07-22 12:15:00,167.27,167.5,167.18,167.48,29472.0,164.8981,165.1249,164.8094,165.1051,29472.0
2024-07-22 12:20:00,167.5,167.64,167.34,167.6,48407.0,165.1249,165.2629,164.9671,165.2234,48407.0
2024-07-22 12:25:00,167.63,167.72,167.32,167.46,59236.0,165.253,165.3417,164.9474,165.0854,59236.0
2024-07-22 12:30:00,167.46,167.77,167.36,167.75,69236.0,165.0854,165.391,164.9869,165.3713,69236.0
2024-07-22 12:35:00,167.74,168.27,167.7,168.21,78122.0,165.3615,165.8839,165.322,165.8248,78122.0
2024-07-22 12:40:00,168.22,168.36,168.11,168.26,62396.0,165.8347,165.9727,165.7262,165.8741,62396.0
2024-07-22 12:45:00,168.28,168.34,168.1,168.26,43274.0,165.8938,165.953,165.7164,165.8741,43274.0
2024-07-22 12:50:00,168.29,168.5,168.19,168.47,72125.0,165.9037,166.1107,165.8051,166.0811,72125.0
2024-07-22 12:55:00,168.47,168.66,168.04,168.25,78238.0,166.0811,166.2684,165.6572,165.8642,78238.0
2024-07-22 13:00:00,168.29,168.57,168.21,168.48,37850.0,165.9037,166.1797,165.8248,166.091,37850.0
2024-07-22 13:05:00,168.48,168.81,168.36,168.76,96011.0,166.091,166.4163,165.9727,166.367,96011.0
2024-07-22 13:10:00,168.79,168.8,168.35,168.43,55640.0,166.3966,166.4064,165.9628,166.0417,55640.0
2024-07-22 13:15:00,168.47,168.64,168.4,168.56,33424.0,166.0811,166.2487,166.0121,166.1698,33424.0
2024-07-22 13:20:00,168.58,168.59,168.2,168.36,55088.0,166.1896,166.1994,165.8149,165.9727,55088.0
2024-07-22 13:25:00,168.35,168.62,168.33,168.48,49693.0,165.9628,166.229,165.9431,166.091,49693.0
2024-07-22 13:30:00,168.49,168.74,168.37,168.71,80787.0,166.1008,166.3473,165.9825,166.3177,80787.0
2024-07-22 13:35:00,168.72,168.72,168.27,168.43,58230.0,166.3276,166.3276,165.8839,166.0417,58230.0
2024-07-22 13:40:00,168.4,168.79,168.34,168.63,45855.0,166.0121,166.3966,165.953,166.2388,45855.0
2024-07-22 13:45:00,168.65,168.88,168.5,168.73,50354.0,166.2586,166.4853,166.1107,166.3374,50354.0
2024-07-22 13:50:00,168.69,168.94,168.69,168.88,44690.0,166.298,166.5444,166.298,166.4853,44690.0
2024-07-22 13:55:00,168.91,168.96,168.67,168.84,51338.0,166.5149,166.5642,166.2783,166.4459,51338.0
2024-07-22 14:00:00,168.83,169.04,168.74,169.03,63131.0,166.436,166.643,166.3473,166.6332,63131.0
2024-07-22 14:05:00,169.03,169.22,168.76,169.2,111563.0,166.6332,166.8205,166.367,166.8008,111563.0
2024-07-22 14:10:00,169.2,169.27,168.77,168.94,92975.0,166.8008,166.8698,166.3769,166.5444,92975.0
2024-07-22 14:15:00,168.97,169.48,168.97,169.48,106030.0,166.574,167.0768,166.574,167.0768,106030.0
2024-07-22 14:20:00,169.46,169.59,169.26,169.45,118502.0,167.0571,167.1852,166.8599,167.0472,118502.0
2024-07-22 14:25:00,169.47,169.49,169.0,169.04,80253.0,167.0669,167.0866,166.6036,166.643,80253.0
2024-07-22 14:30:00,169.02,169.47,169.02,169.41,57332.0,166.6233,167.0669,166.6233,167.0078,57332.0
2024-07-22 14:35:00,169.44,169.48,169.25,169.46,68761.0,167.0374,167.0768,166.8501,167.0571,68761.0
2024-07-22 14:40:00,169.44,169.47,168.83,169.02,75968.0,167.0374,167.0669,166.436,166.6233,75968.0
2024-07-22 14:45:00,169.04,169.29,169.04,169.19,57659.0,166.643,166.8895,166.643,166.7909,57659.0
2024-07-22 14:50:00,169.19,169.36,169.12,169.19,79697.0,166.7909,166.9585,166.7219,166.7909,79697.0
2024-07-22 14:55:00,169.17,169.24,168.8,168.8,108312.0,166.7712,166.8402,166.4064,166.4064,108312.0
2024-07-22 15:00:00,168.83,169.17,168.48,169.02,271334.0,166.436,166.7712,166.091,166.6233,271334.0
2024-07-22 15:05:00,169.03,169.1,168.76,168.92,78925.0,166.6332,166.7022,166.367,166.5247,78925.0
2024-07-22 15:10:00,168.93,168.95,168.57,168.75,112442.0,166.5346,166.5543,166.1797,166.3571,112442.0
2024-07-22 15:15:00,168.73,169.04,168.54,169.0,77361.0,166.3374,166.643,166.1501,166.6036,77361.0
2024-07-22 15:20:00,168.99,169.06,168.88,168.94,90479.0,166.5937,166.6627,166.4853,166.5444,90479.0
2024-07-22 15:25:00,168.93,169.02,168.58,168.88,102804.0,166.5346,166.6233,166.1896,166.4853,102804.0
2024-07-22 15:30:00,168.83,169.24,168.76,169.02,119732.0,166.436,166.8402,166.367,166.6233,119732.0
2024-07-22 15:35:00,169.03,169.46,169.0,169.45,132376.0,166.6332,167.0571,166.6036,167.0472,132376.0
2024-07-22 15:40:00,169.45,169.53,169.34,169.47,129900.0,167.0472,167.1261,166.9388,167.0669,129900.0
2024-07-22 15:45:00,169.47,169.69,169.41,169.56,212643.0,167.0669,167.2838,167.0078,167.1557,212643.0
2024-07-22 15:50:00,169.54,169.64,169.3,169.33,244830.0,167.1359,167.2345,166.8993,166.9289,244830.0
2024-07-22 15:55:00,169.32,169.51,169.19,169.36,797020.0,166.9191,167.1064,166.7909,166.9585,797020.0
2024-07-23 09:30:00,169.42,169.64,168.29,169.5,457548.0,167.0176,167.2345,165.9037,167.0965,457548.0
2024-07-23 09:35:00,169.57,170.12,169.2,169.73,237459.0,167.1655,167.7077,166.8008,167.3232,237459.0
2024-07-23 09:40:00,169.8,170.35,169.31,169.89,156734.0,167.3923,167.9345,166.9092,167.481,156734.0
2024-07-23 09:45:00,169.86,169.89,168.32,168.69,163808.0,167.4514,167.481,165.9332,166.298,163808.0
2024-07-23 09:50:00,168.76,168.84,168.33,168.54,171340.0,166.367,166.4459,165.9431,166.1501,171340.0
2024-07-23 09:55:00,168.57,168.97,168.41,168.93,179065.0,166.1797,166.574,166.022,166.5346,179065.0
2024-07-23 10:00:00,168.96,169.37,168.21,168.31,207342.0,166.5642,166.9683,165.8248,165.9234,207342.0
2024-07-23 10:05:00,168.33,169.07,167.96,168.85,160842.0,165.9431,166.6726,165.5783,166.4557,160842.0
2024-07-23 10:10:00,168.86,168.92,168.4,168.65,121445.0,166.4656,166.5247,166.0121,166.2586,121445.0
2024-07-23 10:15:00,168.66,168.99,168.49,168.82,110288.0,166.2684,166.5937,166.1008,166.4261,110288.0
2024-07-23 10:20:00,168.79,169.33,168.72,168.73,128626.0,166.3966,166.9289,166.3276,166.3374,128626.0
2024-07-23 10:25:00,168.77,169.26,168.63,169.15,110107.0,166.3769,166.8599,166.2388,166.7515,110107.0
2024-07-23 10:30:00,169.16,169.23,168.7,169.02,71436.0,166.7613,166.8303,166.3078,166.6233,71436.0
2024-07-23 10:35:00,169.02,169.42,168.81,169.2,110464.0,166.6233,167.0176,166.4163,166.8008,110464.0
2024-07-23 10:40:00,169.2,169.61,169.02,169.05,120433.0,166.8008,167.2049,166.6233,166.6529,120433.0
2024-07-23 10:45:00,169.03,169.12,168.65,168.82,140063.0,166.6332,166.7219,166.2586,166.4261,140063.0
2024-07-23 10:50:00,168.83,168.93,168.58,168.67,120478.0,166.436,166.5346,166.1896,166.2783,120478.0
2024-07-23 10:55:00,168.68,169.25,168.59,169.06,121634.0,166.2881,166.8501,166.1994,166.6627,121634.0
2024-07-23 11:00:00,169.05,169.11,168.69,168.94,89477.0,166.6529,166.712,166.298,166.5444,89477.0
2024-07-23 11:05:00,168.91,169.46,168.84,169.46,94931.0,166.5149,167.0571,166.4459,167.0571,94931.0
2024-07-23 11:10:00,169.43,170.5,169.42,170.45,190689.0,167.0275,168.0823,167.0176,168.033,190689.0
2024-07-23 11:15:00,170.46,171.54,170.46,171.44,382901.0,168.0429,169.1076,168.0429,169.009,382901.0
2024-07-23 11:20:00,171.43,171.43,170.1,170.6,213081.0,168.9991,168.9991,167.688,168.1809,213081.0
2024-07-23 11:25:00,170.58,170.99,170.4,170.62,94060.0,168.1612,168.5654,167.9837,168.2006,94060.0
2024-07-23 11:30:00,170.55,170.58,170.2,170.46,75828.0,168.1316,168.1612,167.7866,168.0429,75828.0
2024-07-23 11:35:00,170.48,170.87,170.46,170.52,87795.0,168.0626,168.4471,168.0429,168.102,87795.0
2024-07-23 11:40:00,170.53,170.74,170.3,170.57,86475.0,168.1119,168.3189,167.8852,168.1513,86475.0
2024-07-23 11:45:00,170.61,170.82,170.53,170.8,75954.0,168.1908,168.3978,168.1119,168.3781,75954.0
2024-07-23 11:50:00,170.79,170.92,170.63,170.87,88568.0,168.3682,168.4964,168.2105,168.4471,88568.0
2024-07-23 11:55:00,170.84,171.01,170.64,170.7,94518.0,168.4175,168.5851,168.2203,168.2795,94518.0
2024-07-23 12:00:00,170.69,170.89,170.49,170.79,56096.0,168.2696,168.4668,168.0725,168.3682,56096.0
2024-07-23 12:05:00,170.79,171.25,170.66,171.13,74588.0,168.3682,168.8217,168.2401,168.7034,74588.0
2024-07-23 12:10:00,171.08,171.54,170.84,171.36,78291.0,168.6541,169.1076,168.4175,168.9301,78291.0
2024-07-23 12:15:00,171.29,171.35,171.02,171.11,37615.0,168.8611,168.9203,168.595,168.6837,37615.0
2024-07-23 12:20:00,171.11,171.29,170.46,170.56,82273.0,168.6837,168.8611,168.0429,168.1415,82273.0
2024-07-23 12:25:00,170.57,170.82,170.29,170.65,88832.0,168.1513,168.3978,167.8753,168.2302,88832.0
2024-07-23 12:30:00,170.64,170.64,170.35,170.42,39744.0,168.2203,168.2203,167.9345,168.0035,39744.0
2024-07-23 12:35:00,170.45,170.65,170.27,170.34,36924.0,168.033,168.2302,167.8556,167.9246,36924.0
2024-07-23 12:40:00,170.34,170.66,170.34,170.61,31455.0,167.9246,168.2401,167.9246,168.1908,31455.0
2024-07-23 12:45:00,170.61,170.98,170.52,170.9,39370.0,168.1908,168.5555,168.102,168.4767,39370.0
2024-07-23 12:50:00,170.85,170.99,170.68,170.99,31065.0,168.4274,168.5654,168.2598,168.5654,31065.0
2024-07-23 12:55:00,170.96,171.0,170.52,170.84,29017.0,168.5358,168.5752,168.102,168.4175,29017.0
2024-07-23 13:00:00,170.82,171.11,170.69,170.97,36932.0,168.3978,168.6837,168.2696,168.5457,36932.0
2024-07-23 13:05:00,170.88,170.91,170.45,170.49,46821.0,168.4569,168.4865,168.033,168.0725,46821.0
2024-07-23 13:10:00,170.47,170.6,170.31,170.56,49564.0,168.0528,168.1809,167.895,168.1415,49564.0
2024-07-23 13:15:00,170.58,170.64,170.27,170.52,75396.0,168.1612,168.2203,167.8556,168.102,75396.0
2024-07-23 13:20:00,170.52,170.67,170.4,170.47,63142.0,168.102,168.2499,167.9837,168.0528,63142.0
2024-07-23 13:25:00,170.51,170.65,170.39,170.39,25595.0,168.0922,168.2302,167.9739,167.9739,25595.0
2024-07-23 13:30:00,170.39,170.42,169.97,170.08,85819.0,167.9739,168.0035,167.5598,167.6683,85819.0
2024-07-23 13:35:00,170.03,170.25,170.03,170.18,37650.0,167.619,167.8359,167.619,167.7669,37650.0
2024-07-23 13:40:00,170.17,170.28,170.1,170.28,38733.0,167.757,167.8654,167.688,167.8654,38733.0
2024-07-23 13:45:00,170.27,170.44,170.19,170.32,52415.0,167.8556,168.0232,167.7767,167.9049,52415.0
2024-07-23 13:50:00,170.32,170.55,170.24,170.55,55409.0,167.9049,168.1316,167.826,168.1316,55409.0
2024-07-23 13:55:00,170.55,170.63,170.34,170.44,65066.0,168.1316,168.2105,167.9246,168.0232,65066.0
2024-07-23 14:00:00,170.42,170.55,170.33,170.46,41773.0,168.0035,168.1316,167.9147,168.0429,41773.0
2024-07-23 14:05:00,170.46,170.5,170.32,170.49,56220.0,168.0429,168.0823,167.9049,168.0725,56220.0
2024-07-23 14:10:00,170.52,170.54,170.29,170.34,30335.0,168.102,168.1218,167.8753,167.9246,30335.0
2024-07-23 14:15:00,170.34,170.39,170.09,170.12,34393.0,167.9246,167.9739,167.6781,167.7077,34393.0
2024-07-23 14:20:00,170.14,170.2,170.05,170.09,32071.0,167.7274,167.7866,167.6387,167.6781,32071.0
2024-07-23 14:25:00,170.1,170.1,169.44,169.66,58576.0,167.688,167.688,167.0374,167.2542,58576.0
2024-07-23 14:30:00,169.68,169.93,169.6,169.9,41490.0,167.274,167.5204,167.1951,167.4908,41490.0
2024-07-23 14:35:00,169.9,170.35,169.88,170.34,34985.0,167.4908,167.9345,167.4711,167.9246,34985.0
2024-07-23 14:40:00,170.33,170.33,169.8,169.92,34423.0,167.9147,167.9147,167.3923,167.5105,34423.0
2024-07-23 14:45:00,169.93,170.32,169.93,170.32,22217.0,167.5204,167.9049,167.5204,167.9049,22217.0
2024-07-23 14:50:00,170.34,170.48,170.26,170.28,30537.0,167.9246,168.0626,167.8457,167.8654,30537.0
2024-07-23 14:55:00,170.28,170.48,170.22,170.47,35404.0,167.8654,168.0626,167.8063,168.0528,35404.0
2024-07-23 15:00:00,170.45,170.77,170.4,170.69,34674.0,168.033,168.3485,167.9837,168.2696,34674.0
2024-07-23 15:05:00,170.7,170.76,170.46,170.61,44470.0,168.2795,168.3386,168.0429,168.1908,44470.0
2024-07-23 15:10:00,170.6,170.78,170.6,170.7,34393.0,168.1809,168.3584,168.1809,168.2795,34393.0
2024-07-23 15:15:00,170.69,170.69,170.28,170.31,36469.0,168.2696,168.2696,167.8654,167.895,36469.0
2024-07-23 15:20:00,170.3,170.62,170.3,170.51,38638.0,167.8852,168.2006,167.8852,168.0922,38638.0
2024-07-23 15:25:00,170.52,170.54,170.35,170.37,33230.0,168.102,168.1218,167.9345,167.9542,33230.0
2024-07-23 15:30:00,170.35,170.35,170.07,170.17,45797.0,167.9345,167.9345,167.6584,167.757,45797.0
2024-07-23 15:35:00,170.17,170.36,170.15,170.27,45010.0,167.757,167.9443,167.7373,167.8556,45010.0
2024-07-23 15:40:00,170.27,170.28,169.71,169.94,111339.0,167.8556,167.8654,167.3035,167.5303,111339.0
2024-07-23 15:45:00,169.97,170.1,169.93,169.93,69105.0,167.5598,167.688,167.5204,167.5204,69105.0
2024-07-23 15:50:00,169.91,170.17,169.45,169.51,138554.0,167.5007,167.757,167.0472,167.1064,138554.0
2024-07-23 15:55:00,169.46,169.91,169.4,169.88,267509.0,167.0571,167.5007,166.9979,167.4711,267509.0
2024-07-24 09:30:00,165.09,165.45,164.06,164.12,982009.0,162.749,163.1039,161.7336,161.7928,982009.0
2024-07-24 09:35:00,164.09,164.14,162.8,162.95,731358.0,161.7632,161.8125,160.4915,160.6394,731358.0
2024-07-24 09:40:00,162.94,163.35,162.34,162.58,538129.0,160.6295,161.0337,160.038,160.2746,538129.0
2024-07-24 09:45:00,162.59,164.03,162.55,163.98,363073.0,160.2845,161.7041,160.2451,161.6548,363073.0
2024-07-24 09:50:00,163.94,164.05,163.36,163.75,185191.0,161.6153,161.7238,161.0436,161.428,185191.0
2024-07-24 09:55:00,163.75,164.16,163.24,163.41,232870.0,161.428,161.8322,160.9253,161.0929,232870.0
2024-07-24 10:00:00,163.39,164.08,163.07,163.82,197920.0,161.0731,161.7534,160.7577,161.497,197920.0
2024-07-24 10:05:00,163.82,164.4,163.62,164.36,270897.0,161.497,162.0688,161.2999,162.0294,270897.0
2024-07-24 10:10:00,164.34,164.57,163.54,163.58,231857.0,162.0097,162.2364,161.221,161.2605,231857.0
2024-07-24 10:15:00,163.61,163.7,163.45,163.55,183895.0,161.29,161.3787,161.1323,161.2309,183895.0
2024-07-24 10:20:00,163.55,164.09,163.28,163.93,130919.0,161.2309,161.7632,160.9647,161.6055,130919.0
2024-07-24 10:25:00,163.91,164.3,163.52,164.05,122258.0,161.5858,161.9702,161.2013,161.7238,122258.0
2024-07-24 10:30:00,164.05,164.17,163.7,163.83,106213.0,161.7238,161.8421,161.3787,161.5069,106213.0
2024-07-24 10:35:00,163.81,163.93,163.07,163.13,173333.0,161.4872,161.6055,160.7577,160.8168,173333.0
2024-07-24 10:40:00,163.11,163.23,162.91,163.03,236415.0,160.7971,160.9154,160.6,160.7182,236415.0
2024-07-24 10:45:00,163.06,163.11,162.45,162.73,198851.0,160.7478,160.7971,160.1465,160.4225,198851.0
2024-07-24 10:50:00,162.74,162.83,162.45,162.52,265944.0,160.4324,160.5211,160.1465,160.2155,265944.0
2024-07-24 10:55:00,162.56,163.05,162.4,162.87,153988.0,160.2549,160.738,160.0972,160.5605,153988.0
2024-07-24 11:00:00,162.88,163.29,162.75,162.83,124248.0,160.5704,160.9746,160.4422,160.5211,124248.0
2024-07-24 11:05:00,162.82,162.93,162.36,162.47,184831.0,160.5112,160.6197,160.0577,160.1662,184831.0
2024-07-24 11:10:00,162.45,162.46,161.87,161.89,252576.0,160.1465,160.1563,159.5747,159.5944,252576.0
2024-07-24 11:15:00,161.88,162.24,161.56,162.14,261387.0,159.5846,159.9395,159.2691,159.8409,261387.0
2024-07-24 11:20:00,162.14,162.21,161.71,161.76,122149.0,159.8409,159.9099,159.417,159.4663,122149.0
2024-07-24 11:25:00,161.73,162.38,161.7,162.11,90662.0,159.4367,160.0775,159.4071,159.8113,90662.0
2024-07-24 11:30:00,162.11,162.19,161.87,162.05,145970.0,159.8113,159.8902,159.5747,159.7521,145970.0
2024-07-24 11:35:00,162.04,162.47,162.04,162.32,157497.0,159.7423,160.1662,159.7423,160.0183,157497.0
2024-07-24 11:40:00,162.32,162.38,162.03,162.03,79301.0,160.0183,160.0775,159.7324,159.7324,79301.0
2024-07-24 11:45:00,162.03,162.18,161.79,161.81,137507.0,159.7324,159.8803,159.4958,159.5155,137507.0
2024-07-24 11:50:00,161.85,162.19,161.84,162.08,224147.0,159.555,159.8902,159.5451,159.7817,224147.0
2024-07-24 11:55:00,162.05,162.18,161.5,161.55,127430.0,159.7521,159.8803,159.2099,159.2592,127430.0
2024-07-24 12:00:00,161.54,161.58,161.14,161.28,174219.0,159.2494,159.2888,158.855,158.9931,174219.0
2024-07-24 12:05:00,161.28,161.66,161.16,161.58,117027.0,158.9931,159.3677,158.8748,159.2888,117027.0
2024-07-24 12:10:00,161.59,162.04,161.46,161.54,130697.0,159.2987,159.7423,159.1705,159.2494,130697.0
2024-07-24 12:15:00,161.54,162.27,161.52,162.13,148837.0,159.2494,159.969,159.2297,159.831,148837.0
2024-07-24 12:20:00,162.13,162.34,161.97,162.31,104993.0,159.831,160.038,159.6733,160.0085,104993.0
2024-07-24 12:25:00,162.31,162.31,161.87,161.97,93680.0,160.0085,160.0085,159.5747,159.6733,93680.0
2024-07-24 12:30:00,161.94,162.42,161.88,162.36,81342.0,159.6437,160.1169,159.5846,160.0577,81342.0
2024-07-24 12:35:00,162.37,162.41,162.05,162.24,93842.0,160.0676,160.107,159.7521,159.9395,93842.0
2024-07-24 12:40:00,162.24,162.28,161.7,161.76,75337.0,159.9395,159.9789,159.4071,159.4663,75337.0
2024-07-24 12:45:00,161.77,162.27,161.56,162.18,54757.0,159.4761,159.969,159.2691,159.8803,54757.0
2024-07-24 12:50:00,162.16,162.2,161.89,162.1,44361.0,159.8606,159.9,159.5944,159.8014,44361.0
2024-07-24 12:55:00,162.08,162.14,161.88,161.93,40460.0,159.7817,159.8409,159.5846,159.6338,40460.0
2024-07-24 13:00:00,161.93,162.1,161.54,161.59,58524.0,159.6338,159.8014,159.2494,159.2987,58524.0
2024-07-24 13:05:00,161.58,162.1,161.51,162.0,51701.0,159.2888,159.8014,159.2198,159.7029,51701.0
2024-07-24 13:10:00,161.99,162.4,161.93,162.21,61153.0,159.693,160.0972,159.6338,159.9099,61153.0
2024-07-24 13:15:00,162.19,162.35,162.1,162.34,49056.0,159.8902,160.0479,159.8014,160.038,49056.0
2024-07-24 13:20:00,162.34,162.64,162.11,162.21,76934.0,160.038,160.3338,159.8113,159.9099,76934.0
2024-07-24 13:25:00,162.19,162.27,161.95,162.15,70886.0,159.8902,159.969,159.6536,159.8507,70886.0
2024-07-24 13:30:00,162.14,162.23,161.86,162.22,38955.0,159.8409,159.9296,159.5648,159.9197,38955.0
2024-07-24 13:35:00,162.2,162.38,162.1,162.33,53127.0,159.9,160.0775,159.8014,160.0282,53127.0
2024-07-24 13:40:00,162.35,162.69,162.35,162.38,46572.0,160.0479,160.3831,160.0479,160.0775,46572.0
2024-07-24 13:45:00,162.4,162.52,162.0,162.03,63965.0,160.0972,160.2155,159.7029,159.7324,63965.0
2024-07-24 13:50:00,162.04,162.1,161.87,161.9,42036.0,159.7423,159.8014,159.5747,159.6043,42036.0
2024-07-24 13:55:00,161.9,161.94,161.73,161.78,55153.0,159.6043,159.6437,159.4367,159.486,55153.0
2024-07-24 14:00:00,161.77,161.88,161.38,161.4,105028.0,159.4761,159.5846,159.0916,159.1114,105028.0
2024-07-24 14:05:00,161.4,161.68,161.39,161.54,93987.0,159.1114,159.3874,159.1015,159.2494,93987.0
2024-07-24 14:10:00,161.55,161.65,161.35,161.61,68183.0,159.2592,159.3578,159.0621,159.3184,68183.0
2024-07-24 14:15:00,161.61,161.64,161.27,161.36,89936.0,159.3184,159.348,158.9832,159.0719,89936.0
2024-07-24 14:20:00,161.41,161.43,161.11,161.2,104903.0,159.1212,159.1409,158.8255,158.9142,104903.0
2024-07-24 14:25:00,161.16,161.39,161.07,161.1,66140.0,158.8748,159.1015,158.786,158.8156,66140.0
2024-07-24 14:30:00,161.11,161.31,161.07,161.12,91781.0,158.8255,159.0226,158.786,158.8353,91781.0
2024-07-24 14:35:00,161.13,161.25,161.12,161.14,114138.0,158.8452,158.9635,158.8353,158.855,114138.0
2024-07-24 14:40:00,161.15,161.2,160.71,160.86,152490.0,158.8649,158.9142,158.4311,158.579,152490.0
2024-07-24 14:45:00,160.84,161.01,160.41,160.48,124682.0,158.5593,158.7269,158.1354,158.2044,124682.0
2024-07-24 14:50:00,160.48,160.52,160.32,160.44,120539.0,158.2044,158.2438,158.0467,158.165,120539.0
2024-07-24 14:55:00,160.44,161.06,160.4,160.94,142721.0,158.165,158.7762,158.1255,158.6579,142721.0
2024-07-24 15:00:00,160.91,161.19,160.84,161.1,71980.0,158.6283,158.9043,158.5593,158.8156,71980.0
2024-07-24 15:05:00,161.12,161.24,160.93,161.06,72254.0,158.8353,158.9536,158.648,158.7762,72254.0
2024-07-24 15:10:00,161.04,161.23,160.91,161.1,70910.0,158.7565,158.9438,158.6283,158.8156,70910.0
2024-07-24 15:15:00,161.1,161.28,160.94,161.1,78452.0,158.8156,158.9931,158.6579,158.8156,78452.0
2024-07-24 15:20:00,161.09,161.25,161.01,161.19,65207.0,158.8058,158.9635,158.7269,158.9043,65207.0
2024-07-24 15:25:00,161.18,161.2,160.49,160.53,81213.0,158.8945,158.9142,158.2143,158.2537,81213.0
2024-07-24 15:30:00,160.54,161.4,160.38,161.4,135026.0,158.2636,159.1114,158.1058,159.1114,135026.0
2024-07-24 15:35:00,161.38,161.54,161.17,161.45,142195.0,159.0916,159.2494,158.8846,159.1607,142195.0
2024-07-24 15:40:00,161.45,161.81,161.34,161.45,155198.0,159.1607,159.5155,159.0522,159.1607,155198.0
2024-07-24 15:45:00,161.4,161.4,161.02,161.24,201019.0,159.1114,159.1114,158.7368,158.9536,201019.0
2024-07-24 15:50:00,161.26,161.27,159.69,159.69,511072.0,158.9733,158.9832,157.4256,157.4256,511072.0
2024-07-24 15:55:00,159.68,160.34,159.59,159.74,924365.0,157.4158,158.0664,157.327,157.4749,924365.0
2024-07-25 09:30:00,158.16,159.13,157.78,158.05,1027553.0,155.9173,156.8736,155.5427,155.8089,1027553.0
2024-07-25 09:35:00,158.01,158.75,157.26,158.43,478159.0,155.7694,156.4989,155.0301,156.1835,478159.0
2024-07-25 09:40:00,158.4,160.14,158.16,159.33,409124.0,156.1539,157.8692,155.9173,157.0707,409124.0
2024-07-25 09:45:00,159.33,159.58,158.3,158.87,338864.0,157.0707,157.3172,156.0553,156.6172,338864.0
2024-07-25 09:50:00,158.9,159.13,157.45,157.58,332075.0,156.6468,156.8736,155.2174,155.3455,332075.0
2024-07-25 09:55:00,157.58,157.68,155.77,156.19,509699.0,155.3455,155.4441,153.5612,153.9752,509699.0
2024-07-25 10:00:00,156.19,156.37,155.09,155.49,412852.0,153.9752,154.1527,152.8908,153.2852,412852.0
2024-07-25 10:05:00,155.48,156.11,153.63,154.0,658279.0,153.2753,153.8964,151.4515,151.8163,658279.0
2024-07-25 10:10:00,154.0,154.09,152.11,153.51,821280.0,151.8163,151.905,149.9531,151.3332,821280.0
2024-07-25 10:15:00,153.53,155.52,153.43,155.43,467346.0,151.353,153.3147,151.2544,153.226,467346.0
2024-07-25 10:20:00,155.4,156.45,154.96,156.45,430422.0,153.1964,154.2316,152.7627,154.2316,430422.0
2024-07-25 10:25:00,156.41,157.77,156.35,157.61,263060.0,154.1921,155.5328,154.133,155.3751,263060.0
2024-07-25 10:30:00,157.61,158.58,157.31,158.21,318843.0,155.3751,156.3314,155.0794,155.9666,318843.0
2024-07-25 10:35:00,158.21,159.66,158.02,158.94,480777.0,155.9666,157.396,155.7793,156.6862,480777.0
2024-07-25 10:40:00,158.94,159.54,158.23,159.43,266001.0,156.6862,157.2777,155.9863,157.1693,266001.0
2024-07-25 10:45:00,159.47,160.44,158.87,160.34,506124.0,157.2087,158.165,156.6172,158.0664,506124.0
2024-07-25 10:50:00,160.34,160.98,159.98,160.38,357788.0,158.0664,158.6973,157.7115,158.1058,357788.0
2024-07-25 10:55:00,160.34,161.18,159.99,161.18,310698.0,158.0664,158.8945,157.7214,158.8945,310698.0
2024-07-25 11:00:00,161.18,161.36,159.66,159.8,370870.0,158.8945,159.0719,157.396,157.5341,370870.0
2024-07-25 11:05:00,159.8,160.07,159.16,159.2,270882.0,157.5341,157.8002,156.9031,156.9426,270882.0
2024-07-25 11:10:00,159.19,161.43,159.1,161.08,332712.0,156.9327,159.1409,156.844,158.7959,332712.0
2024-07-25 11:15:00,161.08,162.04,161.07,161.09,427477.0,158.7959,159.7423,158.786,158.8058,427477.0
2024-07-25 11:20:00,161.06,161.14,160.1,160.95,162882.0,158.7762,158.855,157.8298,158.6677,162882.0
2024-07-25 11:25:00,160.93,161.01,160.26,160.78,130492.0,158.648,158.7269,157.9875,158.5002,130492.0
2024-07-25 11:30:00,160.76,161.08,160.18,160.46,158970.0,158.4804,158.7959,157.9087,158.1847,158970.0
2024-07-25 11:35:00,160.46,160.73,160.0,160.33,201532.0,158.1847,158.4509,157.7312,158.0565,201532.0
2024-07-25 11:40:00,160.32,160.32,158.97,159.55,175631.0,158.0467,158.0467,156.7158,157.2876,175631.0
2024-07-25 11:45:00,159.59,160.31,159.5,159.84,96500.0,157.327,158.0368,157.2383,157.5735,96500.0
2024-07-25 11:50:00,159.82,160.92,159.58,160.84,128868.0,157.5538,158.6382,157.3172,158.5593,128868.0
2024-07-25 11:55:00,160.89,161.38,160.34,161.37,125430.0,158.6086,159.0916,158.0664,159.0818,125430.0
2024-07-25 12:00:00,161.37,161.92,160.95,161.61,198972.0,159.0818,159.624,158.6677,159.3184,198972.0
2024-07-25 12:05:00,161.61,161.61,160.18,160.85,135921.0,159.3184,159.3184,157.9087,158.5692,135921.0
2024-07-25 12:10:00,160.79,161.39,160.71,161.39,146907.0,158.51,159.1015,158.4311,159.1015,146907.0
2024-07-25 12:15:00,161.37,161.38,160.8,161.3,92624.0,159.0818,159.0916,158.5199,159.0128,92624.0
2024-07-25 12:20:00,161.28,162.13,161.08,161.99,128436.0,158.9931,159.831,158.7959,159.693,128436.0
2024-07-25 12:25:00,161.96,162.23,161.38,162.07,161558.0,159.6634,159.9296,159.0916,159.7719,161558.0
2024-07-25 12:30:00,162.11,162.57,161.58,162.44,187541.0,159.8113,160.2648,159.2888,160.1366,187541.0
2024-07-25 12:35:00,162.44,162.44,161.92,162.04,88625.0,160.1366,160.1366,159.624,159.7423,88625.0
2024-07-25 12:40:00,162.02,162.57,162.0,162.29,105634.0,159.7226,160.2648,159.7029,159.9887,105634.0
2024-07-25 12:45:00,162.31,162.37,161.52,161.74,123391.0,160.0085,160.0676,159.2297,159.4465,123391.0
2024-07-25 12:50:00,161.75,162.07,161.5,161.74,113643.0,159.4564,159.7719,159.2099,159.4465,113643.0
2024-07-25 12:55:00,161.71,162.41,161.64,162.31,157548.0,159.417,160.107,159.348,160.0085,157548.0
2024-07-25 13:00:00,162.32,162.89,162.1,162.67,114665.0,160.0183,160.5802,159.8014,160.3634,114665.0
2024-07-25 13:05:00,162.63,163.16,162.52,163.1,174718.0,160.3239,160.8464,160.2155,160.7873,174718.0
2024-07-25 13:10:00,163.12,163.4,162.7,162.98,196937.0,160.807,161.083,160.3929,160.669,196937.0
2024-07-25 13:15:00,162.99,163.02,161.7,162.04,192367.0,160.6788,160.7084,159.4071,159.7423,192367.0
2024-07-25 13:20:00,162.04,162.54,161.18,161.37,143415.0,159.7423,160.2352,158.8945,159.0818,143415.0
2024-07-25 13:25:00,161.4,161.86,161.4,161.61,80693.0,159.1114,159.5648,159.1114,159.3184,80693.0
2024-07-25 13:30:00,161.61,161.7,161.04,161.29,65263.0,159.3184,159.4071,158.7565,159.0029,65263.0
2024-07-25 13:35:00,161.29,161.97,161.13,161.94,61481.0,159.0029,159.6733,158.8452,159.6437,61481.0
2024-07-25 13:40:00,161.92,162.31,161.86,162.29,66298.0,159.624,160.0085,159.5648,159.9887,66298.0
2024-07-25 13:45:00,162.29,162.4,161.86,162.26,106344.0,159.9887,160.0972,159.5648,159.9592,106344.0
2024-07-25 13:50:00,162.24,162.38,161.99,162.33,39704.0,159.9395,160.0775,159.693,160.0282,39704.0
2024-07-25 13:55:00,162.3,162.84,162.13,162.76,78973.0,159.9986,160.5309,159.831,160.4521,78973.0
2024-07-25 14:00:00,162.78,162.92,162.25,162.29,106997.0,160.4718,160.6098,159.9493,159.9887,106997.0
2024-07-25 14:05:00,162.29,162.31,161.33,161.35,107997.0,159.9887,160.0085,159.0424,159.0621,107997.0
2024-07-25 14:10:00,161.39,161.72,161.21,161.49,65153.0,159.1015,159.4268,158.9241,159.2001,65153.0
2024-07-25 14:15:00,161.48,161.78,161.44,161.72,40837.0,159.1902,159.486,159.1508,159.4268,40837.0
2024-07-25 14:20:00,161.71,161.71,160.96,160.97,77167.0,159.417,159.417,158.6776,158.6875,77167.0
2024-07-25 14:25:00,160.99,161.67,160.98,161.49,68007.0,158.7072,159.3775,158.6973,159.2001,68007.0
2024-07-25 14:30:00,161.46,161.6,161.36,161.47,108473.0,159.1705,159.3085,159.0719,159.1804,108473.0
2024-07-25 14:35:00,161.47,161.48,160.77,161.02,75474.0,159.1804,159.1902,158.4903,158.7368,75474.0
2024-07-25 14:40:00,161.0,161.2,160.26,160.42,123807.0,158.717,158.9142,157.9875,158.1453,123807.0
2024-07-25 14:45:00,160.44,160.53,159.69,159.8,197807.0,158.165,158.2537,157.4256,157.5341,197807.0
2024-07-25 14:50:00,159.83,160.25,159.74,159.86,101047.0,157.5636,157.9777,157.4749,157.5932,101047.0
2024-07-25 14:55:00,159.85,160.33,159.85,160.15,151284.0,157.5833,158.0565,157.5833,157.8791,151284.0
2024-07-25 15:00:00,160.15,160.78,160.14,160.7,105716.0,157.8791,158.5002,157.8692,158.4213,105716.0
2024-07-25 15:05:00,160.69,160.76,160.55,160.65,130988.0,158.4114,158.4804,158.2734,158.372,130988.0
2024-07-25 15:10:00,160.65,160.85,160.4,160.74,117972.0,158.372,158.5692,158.1255,158.4607,117972.0
2024-07-25 15:15:00,160.7,161.02,160.61,160.99,100934.0,158.4213,158.7368,158.3326,158.7072,100934.0
2024-07-25 15:20:00,160.95,162.17,160.9,161.94,156416.0,158.6677,159.8704,158.6185,159.6437,156416.0
2024-07-25 15:25:00,161.92,162.33,161.56,161.71,131067.0,159.624,160.0282,159.2691,159.417,131067.0
2024-07-25 15:30:00,161.69,161.95,161.42,161.62,118739.0,159.3973,159.6536,159.1311,159.3282,118739.0
2024-07-25 15:35:00,161.62,161.68,160.91,161.15,171221.0,159.3282,159.3874,158.6283,158.8649,171221.0
2024-07-25 15:40:00,161.15,161.32,160.8,160.93,147122.0,158.8649,159.0325,158.5199,158.648,147122.0
2024-07-25 15:45:00,160.93,161.12,160.43,160.97,209884.0,158.648,158.8353,158.1551,158.6875,209884.0
2024-07-25 15:50:00,160.95,160.95,159.89,160.01,311106.0,158.6677,158.6677,157.6228,157.7411,311106.0
2024-07-25 15:55:00,160.0,160.45,159.66,160.34,608105.0,157.7312,158.1748,157.396,158.0664,608105.0
2024-07-26 09:30:00,164.3,164.59,162.6,163.0,798187.0,161.9702,162.2561,160.2943,160.6887,798187.0
2024-07-26 09:35:00,162.93,164.15,162.73,163.2,340949.0,160.6197,161.8224,160.4225,160.8858,340949.0
2024-07-26 09:40:00,163.17,163.43,162.04,162.7,185533.0,160.8563,161.1126,159.7423,160.3929,185533.0
2024-07-26 09:45:00,162.66,162.66,160.57,160.58,297962.0,160.3535,160.3535,158.2931,158.303,297962.0
2024-07-26 09:50:00,160.58,161.24,160.46,160.99,364429.0,158.303,158.9536,158.1847,158.7072,364429.0
2024-07-26 09:55:00,160.94,161.72,160.6,161.64,352143.0,158.6579,159.4268,158.3227,159.348,352143.0
2024-07-26 10:00:00,161.54,163.1,160.35,160.37,375342.0,159.2494,160.7873,158.0763,158.096,375342.0
2024-07-26 10:05:00,160.37,160.43,159.19,159.54,327165.0,158.096,158.1551,156.9327,157.2777,327165.0
2024-07-26 10:10:00,159.55,161.1,159.51,160.45,294064.0,157.2876,158.8156,157.2482,158.1748,294064.0
2024-07-26 10:15:00,160.39,160.8,159.87,160.34,148771.0,158.1157,158.5199,157.6031,158.0664,148771.0
2024-07-26 10:20:00,160.38,161.47,160.34,161.46,175573.0,158.1058,159.1804,158.0664,159.1705,175573.0
2024-07-26 10:25:00,161.46,161.85,161.24,161.24,174230.0,159.1705,159.555,158.9536,158.9536,174230.0
2024-07-26 10:30:00,161.27,161.3,160.08,160.14,154493.0,158.9832,159.0128,157.8101,157.8692,154493.0
2024-07-26 10:35:00,160.14,160.76,160.03,160.37,130408.0,157.8692,158.4804,157.7608,158.096,130408.0
2024-07-26 10:40:00,160.37,160.93,160.13,160.38,108230.0,158.096,158.648,157.8594,158.1058,108230.0
2024-07-26 10:45:00,160.39,160.79,160.15,160.5,97035.0,158.1157,158.51,157.8791,158.2241,97035.0
2024-07-26 10:50:00,160.48,160.89,160.42,160.62,90593.0,158.2044,158.6086,158.1453,158.3424,90593.0
2024-07-26 10:55:00,160.64,161.42,160.57,161.22,105072.0,158.3621,159.1311,158.2931,158.9339,105072.0
2024-07-26 11:00:00,161.16,161.65,161.03,161.46,74884.0,158.8748,159.3578,158.7466,159.1705,74884.0
2024-07-26 11:05:00,161.46,161.78,161.23,161.56,87279.0,159.1705,159.486,158.9438,159.2691,87279.0
2024-07-26 11:10:00,161.59,161.67,161.0,161.25,52433.0,159.2987,159.3775,158.717,158.9635,52433.0
2024-07-26 11:15:00,161.21,161.38,160.85,161.18,55992.0,158.9241,159.0916,158.5692,158.8945,55992.0
2024-07-26 11:20:00,161.13,161.39,161.0,161.39,44053.0,158.8452,159.1015,158.717,159.1015,44053.0
2024-07-26 11:25:00,161.39,161.54,160.98,161.1,62837.0,159.1015,159.2494,158.6973,158.8156,62837.0
2024-07-26 11:30:00,161.1,161.52,161.1,161.31,50005.0,158.8156,159.2297,158.8156,159.0226,50005.0
2024-07-26 11:35:00,161.31,161.65,161.07,161.65,73894.0,159.0226,159.3578,158.786,159.3578,73894.0
2024-07-26 11:40:00,161.68,161.75,161.19,161.75,67989.0,159.3874,159.4564,158.9043,159.4564,67989.0
2024-07-26 11:45:00,161.74,161.9,161.54,161.85,92557.0,159.4465,159.6043,159.2494,159.555,92557.0
2024-07-26 11:50:00,161.86,161.94,161.3,161.38,127852.0,159.5648,159.6437,159.0128,159.0916,127852.0
2024-07-26 11:55:00,161.41,161.66,161.23,161.56,65999.0,159.1212,159.3677,158.9438,159.2691,65999.0
2024-07-26 12:00:00,161.58,161.91,161.53,161.91,71462.0,159.2888,159.6141,159.2395,159.6141,71462.0
2024-07-26 12:05:00,161.91,162.0,161.77,161.84,65380.0,159.6141,159.7029,159.4761,159.5451,65380.0
2024-07-26 12:10:00,161.83,162.08,161.41,161.66,67946.0,159.5353,159.7817,159.1212,159.3677,67946.0
2024-07-26 12:15:00,161.66,162.05,161.64,161.96,43218.0,159.3677,159.7521,159.348,159.6634,43218.0
2024-07-26 12:20:00,161.9,162.26,161.87,162.2,49485.0,159.6043,159.9592,159.5747,159.9,49485.0
2024-07-26 12:25:00,162.22,162.62,162.19,162.3,74219.0,159.9197,160.3141,159.8902,159.9986,74219.0
2024-07-26 12:30:00,162.29,162.68,162.29,162.45,55666.0,159.9887,160.3732,159.9887,160.1465,55666.0
2024-07-26 12:35:00,162.42,162.42,162.08,162.37,60326.0,160.1169,160.1169,159.7817,160.0676,60326.0
2024-07-26 12:40:00,162.39,162.61,162.3,162.55,35643.0,160.0873,160.3042,159.9986,160.2451,35643.0
2024-07-26 12:45:00,162.53,162.58,162.25,162.25,31640.0,160.2253,160.2746,159.9493,159.9493,31640.0
2024-07-26 12:50:00,162.28,162.52,162.23,162.41,44742.0,159.9789,160.2155,159.9296,160.107,44742.0
2024-07-26 12:55:00,162.39,162.48,162.13,162.38,55666.0,160.0873,160.176,159.831,160.0775,55666.0
2024-07-26 13:00:00,162.38,162.66,162.26,162.46,65868.0,160.0775,160.3535,159.9592,160.1563,65868.0
2024-07-26 13:05:00,162.47,162.63,162.11,162.12,43023.0,160.1662,160.3239,159.8113,159.8212,43023.0
2024-07-26 13:10:00,162.13,162.46,162.02,162.23,36671.0,159.831,160.1563,159.7226,159.9296,36671.0
2024-07-26 13:15:00,162.21,162.42,162.2,162.33,37963.0,159.9099,160.1169,159.9,160.0282,37963.0
2024-07-26 13:20:00,162.32,162.35,162.07,162.12,30225.0,160.0183,160.0479,159.7719,159.8212,30225.0
2024-07-26 13:25:00,162.13,162.35,162.01,162.24,52099.0,159.831,160.0479,159.7127,159.9395,52099.0
2024-07-26 13:30:00,162.23,162.33,161.58,161.62,56784.0,159.9296,160.0282,159.2888,159.3282,56784.0
2024-07-26 13:35:00,161.63,161.63,160.76,160.81,121154.0,159.3381,159.3381,158.4804,158.5297,121154.0
2024-07-26 13:40:00,160.82,161.21,160.59,161.17,86082.0,158.5396,158.9241,158.3128,158.8846,86082.0
2024-07-26 13:45:00,161.15,161.77,161.11,161.52,89707.0,158.8649,159.4761,158.8255,159.2297,89707.0
2024-07-26 13:50:00,161.53,161.95,161.39,161.93,45584.0,159.2395,159.6536,159.1015,159.6338,45584.0
2024-07-26 13:55:00,161.94,162.05,161.83,161.92,27014.0,159.6437,159.7521,159.5353,159.624,27014.0
2024-07-26 14:00:00,161.97,162.29,161.94,162.03,37250.0,159.6733,159.9887,159.6437,159.7324,37250.0
2024-07-26 14:05:00,162.06,162.07,161.82,161.94,68163.0,159.762,159.7719,159.5254,159.6437,68163.0
2024-07-26 14:10:00,161.92,162.23,161.87,161.94,48805.0,159.624,159.9296,159.5747,159.6437,48805.0
2024-07-26 14:15:00,161.95,162.08,161.32,161.32,77441.0,159.6536,159.7817,159.0325,159.0325,77441.0
2024-07-26 14:20:00,161.41,161.73,161.34,161.7,40615.0,159.1212,159.4367,159.0522,159.4071,40615.0
2024-07-26 14:25:00,161.66,161.96,161.65,161.77,34200.0,159.3677,159.6634,159.3578,159.4761,34200.0
2024-07-26 14:30:00,161.78,161.82,161.36,161.47,31576.0,159.486,159.5254,159.0719,159.1804,31576.0
2024-07-26 14:35:00,161.52,161.6,161.32,161.4,34375.0,159.2297,159.3085,159.0325,159.1114,34375.0
2024-07-26 14:40:00,161.43,161.5,160.73,161.07,86318.0,159.1409,159.2099,158.4509,158.786,86318.0
2024-07-26 14:45:00,161.02,161.05,160.66,161.02,62879.0,158.7368,158.7663,158.3819,158.7368,62879.0
2024-07-26 14:50:00,161.03,161.21,160.63,160.69,63735.0,158.7466,158.9241,158.3523,158.4114,63735.0
2024-07-26 14:55:00,160.7,160.97,160.64,160.77,36119.0,158.4213,158.6875,158.3621,158.4903,36119.0
2024-07-26 15:00:00,160.74,160.82,160.54,160.59,38995.0,158.4607,158.5396,158.2636,158.3128,38995.0
2024-07-26 15:05:00,160.61,161.06,160.52,161.03,63668.0,158.3326,158.7762,158.2438,158.7466,63668.0
2024-07-26 15:10:00,161.03,161.12,160.7,160.77,53047.0,158.7466,158.8353,158.4213,158.4903,53047.0
2024-07-26 15:15:00,160.75,160.81,160.48,160.59,45516.0,158.4706,158.5297,158.2044,158.3128,45516.0
2024-07-26 15:20:00,160.57,161.15,160.57,161.15,103619.0,158.2931,158.8649,158.2931,158.8649,103619.0
2024-07-26 15:25:00,161.15,161.56,161.15,161.5,68102.0,158.8649,159.2691,158.8649,159.2099,68102.0
2024-07-26 15:30:00,161.51,161.51,160.73,160.8,94915.0,159.2198,159.2198,158.4509,158.5199,94915.0
2024-07-26 15:35:00,160.81,161.2,160.74,161.14,74117.0,158.5297,158.9142,158.4607,158.855,74117.0
2024-07-26 15:40:00,161.16,161.41,160.78,161.41,78824.0,158.8748,159.1212,158.5002,159.1212,78824.0
2024-07-26 15:45:00,161.38,161.46,161.15,161.25,123928.0,159.0916,159.1705,158.8649,158.9635,123928.0
2024-07-26 15:50:00,161.27,161.46,160.75,160.81,193388.0,158.9832,159.1705,158.4706,158.5297,193388.0
2024-07-26 15:55:00,160.83,161.98,160.77,161.95,566978.0,158.5494,159.6831,158.4903,159.6536,566978.0
2024-07-29 09:30:00,162.76,163.23,162.32,162.51,398233.0,160.4521,160.9154,160.0183,160.2056,398233.0
2024-07-29 09:35:00,162.57,162.77,161.67,162.3,340397.0,160.2648,160.4619,159.3775,159.9986,340397.0
2024-07-29 09:40:00,162.28,162.81,161.31,162.71,261453.0,159.9789,160.5014,159.0226,160.4028,261453.0
2024-07-29 09:45:00,162.78,163.07,162.3,162.58,229872.0,160.4718,160.7577,159.9986,160.2746,229872.0
2024-07-29 09:50:00,162.63,162.78,161.95,162.33,142415.0,160.3239,160.4718,159.6536,160.0282,142415.0
2024-07-29 09:55:00,162.37,162.57,161.95,162.28,94987.0,160.0676,160.2648,159.6536,159.9789,94987.0
2024-07-29 10:00:00,162.28,162.6,161.55,161.99,168540.0,159.9789,160.2943,159.2592,159.693,168540.0
2024-07-29 10:05:00,161.99,162.09,161.22,161.37,164670.0,159.693,159.7916,158.9339,159.0818,164670.0
2024-07-29 10:10:00,161.35,161.36,160.24,160.87,245295.0,159.0621,159.0719,157.9678,158.5889,245295.0
2024-07-29 10:15:00,160.9,161.46,160.63,161.3,191961.0,158.6185,159.1705,158.3523,159.0128,191961.0
2024-07-29 10:20:00,161.32,161.62,161.01,161.47,195198.0,159.0325,159.3282,158.7269,159.1804,195198.0
2024-07-29 10:25:00,161.46,161.78,161.0,161.77,232258.0,159.1705,159.486,158.717,159.4761,232258.0
2024-07-29 10:30:00,161.77,161.79,161.07,161.22,146793.0,159.4761,159.4958,158.786,158.9339,146793.0
2024-07-29 10:35:00,161.21,161.66,161.2,161.31,163431.0,158.9241,159.3677,158.9142,159.0226,163431.0
2024-07-29 10:40:00,161.37,161.55,161.22,161.35,73865.0,159.0818,159.2592,158.9339,159.0621,73865.0
2024-07-29 10:45:00,161.37,161.7,161.0,161.14,138070.0,159.0818,159.4071,158.717,158.855,138070.0
2024-07-29 10:50:00,161.14,161.25,160.87,161.04,151355.0,158.855,158.9635,158.5889,158.7565,151355.0
2024-07-29 10:55:00,161.03,161.25,160.42,160.47,134319.0,158.7466,158.9635,158.1453,158.1945,134319.0
2024-07-29 11:00:00,160.41,160.46,159.9,160.23,201083.0,158.1354,158.1847,157.6326,157.958,201083.0
2024-07-29 11:05:00,160.24,160.53,159.5,159.58,213554.0,157.9678,158.2537,157.2383,157.3172,213554.0
2024-07-29 11:10:00,159.59,159.74,158.77,159.32,175196.0,157.327,157.4749,156.5187,157.0609,175196.0
2024-07-29 11:15:00,159.33,159.34,158.63,158.94,222671.0,157.0707,157.0806,156.3806,156.6862,222671.0
2024-07-29 11:20:00,158.95,159.51,158.88,159.44,71066.0,156.6961,157.2482,156.6271,157.1792,71066.0
2024-07-29 11:25:00,159.48,160.27,159.45,160.11,149472.0,157.2186,157.9974,157.189,157.8397,149472.0
2024-07-29 11:30:00,160.11,160.12,158.92,158.95,236933.0,157.8397,157.8495,156.6665,156.6961,236933.0
2024-07-29 11:35:00,158.97,159.6,158.96,159.41,135782.0,156.7158,157.3369,156.706,157.1496,135782.0
2024-07-29 11:40:00,159.4,160.03,159.29,159.77,61288.0,157.1397,157.7608,157.0313,157.5045,61288.0
2024-07-29 11:45:00,159.79,160.63,159.78,160.63,102295.0,157.5242,158.3523,157.5143,158.3523,102295.0
2024-07-29 11:50:00,160.62,160.67,160.31,160.35,55754.0,158.3424,158.3917,158.0368,158.0763,55754.0
2024-07-29 11:55:00,160.38,160.71,160.3,160.45,63759.0,158.1058,158.4311,158.027,158.1748,63759.0
2024-07-29 12:00:00,160.49,160.78,160.48,160.7,47318.0,158.2143,158.5002,158.2044,158.4213,47318.0
2024-07-29 12:05:00,160.71,161.08,160.69,160.89,77802.0,158.4311,158.7959,158.4114,158.6086,77802.0
2024-07-29 12:10:00,160.86,161.08,160.72,161.04,82635.0,158.579,158.7959,158.441,158.7565,82635.0
2024-07-29 12:15:00,161.03,161.2,160.85,161.12,47210.0,158.7466,158.9142,158.5692,158.8353,47210.0
2024-07-29 12:20:00,161.11,161.29,161.02,161.03,45027.0,158.8255,159.0029,158.7368,158.7466,45027.0
2024-07-29 12:25:00,161.01,161.01,160.46,160.86,49989.0,158.7269,158.7269,158.1847,158.579,49989.0
2024-07-29 12:30:00,160.84,161.03,160.65,160.78,30325.0,158.5593,158.7466,158.372,158.5002,30325.0
2024-07-29 12:35:00,160.82,161.08,160.66,161.0,31407.0,158.5396,158.7959,158.3819,158.717,31407.0
2024-07-29 12:40:00,161.06,161.43,161.03,161.1,79066.0,158.7762,159.1409,158.7466,158.8156,79066.0
2024-07-29 12:45:00,161.15,161.5,161.14,161.41,21948.0,158.8649,159.2099,158.855,159.1212,21948.0
2024-07-29 12:50:00,161.46,161.46,160.65,161.11,45606.0,159.1705,159.1705,158.372,158.8255,45606.0
2024-07-29 12:55:00,161.07,161.07,160.66,160.73,37958.0,158.786,158.786,158.3819,158.4509,37958.0
2024-07-29 13:00:00,160.72,161.09,160.62,160.95,28486.0,158.441,158.8058,158.3424,158.6677,28486.0
2024-07-29 13:05:00,160.91,160.96,160.75,160.88,21346.0,158.6283,158.6776,158.4706,158.5987,21346.0
2024-07-29 13:10:00,160.87,161.38,160.79,160.98,36719.0,158.5889,159.0916,158.51,158.6973,36719.0
2024-07-29 13:15:00,161.03,161.13,160.72,161.04,28242.0,158.7466,158.8452,158.441,158.7565,28242.0
2024-07-29 13:20:00,161.06,161.06,160.71,160.92,27820.0,158.7762,158.7762,158.4311,158.6382,27820.0
2024-07-29 13:25:00,160.91,160.99,160.25,160.26,31279.0,158.6283,158.7072,157.9777,157.9875,31279.0
2024-07-29 13:30:00,160.29,160.62,160.15,160.55,179882.0,158.0171,158.3424,157.8791,158.2734,179882.0
2024-07-29 13:35:00,160.55,160.99,160.55,160.92,22618.0,158.2734,158.7072,158.2734,158.6382,22618.0
2024-07-29 13:40:00,160.97,161.01,160.65,160.7,72529.0,158.6875,158.7269,158.372,158.4213,72529.0
2024-07-29 13:45:00,160.72,160.87,160.57,160.74,21403.0,158.441,158.5889,158.2931,158.4607,21403.0
2024-07-29 13:50:00,160.7,160.95,160.57,160.79,23898.0,158.4213,158.6677,158.2931,158.51,23898.0
2024-07-29 13:55:00,160.83,160.99,160.68,160.74,31304.0,158.5494,158.7072,158.4016,158.4607,31304.0
2024-07-29 14:00:00,160.74,160.74,160.42,160.56,98194.0,158.4607,158.4607,158.1453,158.2833,98194.0
2024-07-29 14:05:00,160.59,160.73,160.37,160.58,56022.0,158.3128,158.4509,158.096,158.303,56022.0
2024-07-29 14:10:00,160.56,160.76,160.41,160.56,71536.0,158.2833,158.4804,158.1354,158.2833,71536.0
2024-07-29 14:15:00,160.55,160.67,160.17,160.64,57915.0,158.2734,158.3917,157.8988,158.3621,57915.0
2024-07-29 14:20:00,160.67,160.83,160.59,160.64,23016.0,158.3917,158.5494,158.3128,158.3621,23016.0
2024-07-29 14:25:00,160.64,160.92,160.62,160.81,28373.0,158.3621,158.6382,158.3424,158.5297,28373.0
2024-07-29 14:30:00,160.79,160.93,160.59,160.9,30341.0,158.51,158.648,158.3128,158.6185,30341.0
2024-07-29 14:35:00,160.92,160.93,160.54,160.56,59440.0,158.6382,158.648,158.2636,158.2833,59440.0
2024-07-29 14:40:00,160.58,160.89,160.47,160.69,40176.0,158.303,158.6086,158.1945,158.4114,40176.0
2024-07-29 14:45:00,160.7,160.75,160.26,160.45,47315.0,158.4213,158.4706,157.9875,158.1748,47315.0
2024-07-29 14:50:00,160.47,160.5,160.28,160.41,32017.0,158.1945,158.2241,158.0072,158.1354,32017.0
2024-07-29 14:55:00,160.43,160.89,160.38,160.83,47875.0,158.1551,158.6086,158.1058,158.5494,47875.0
2024-07-29 15:00:00,160.79,161.13,160.61,161.05,66420.0,158.51,158.8452,158.3326,158.7663,66420.0
2024-07-29 15:05:00,161.06,161.15,160.47,160.59,140149.0,158.7762,158.8649,158.1945,158.3128,140149.0
2024-07-29 15:10:00,160.6,160.92,160.6,160.79,83335.0,158.3227,158.6382,158.3227,158.51,83335.0
2024-07-29 15:15:00,160.79,160.82,160.56,160.71,109902.0,158.51,158.5396,158.2833,158.4311,109902.0
2024-07-29 15:20:00,160.72,161.12,160.65,161.1,57447.0,158.441,158.8353,158.372,158.8156,57447.0
2024-07-29 15:25:00,161.08,161.11,160.78,160.81,49126.0,158.7959,158.8255,158.5002,158.5297,49126.0
2024-07-29 15:30:00,160.82,160.87,160.67,160.7,83218.0,158.5396,158.5889,158.3917,158.4213,83218.0
2024-07-29 15:35:00,160.72,160.8,160.56,160.69,69846.0,158.441,158.5199,158.2833,158.4114,69846.0
2024-07-29 15:40:00,160.69,160.73,160.36,160.51,87081.0,158.4114,158.4509,158.0861,158.234,87081.0
2024-07-29 15:45:00,160.51,160.81,160.3,160.4,126548.0,158.234,158.5297,158.027,158.1255,126548.0
2024-07-29 15:50:00,160.38,160.57,159.97,160.04,205537.0,158.1058,158.2931,157.7016,157.7706,205537.0
2024-07-29 15:55:00,160.04,160.29,159.81,160.0,469761.0,157.7706,158.0171,157.5439,157.7312,469761.0
2024-07-30 09:30:00,160.1,161.15,159.85,160.05,431808.0,157.8298,158.8649,157.5833,157.7805,431808.0
2024-07-30 09:35:00,160.11,160.82,159.84,159.89,100010.0,157.8397,158.5396,157.5735,157.6228,100010.0
2024-07-30 09:40:00,159.9,160.3,159.21,159.28,152105.0,157.6326,158.027,156.9524,157.0214,152105.0
2024-07-30 09:45:00,159.28,159.62,158.61,158.67,226641.0,157.0214,157.3566,156.3609,156.4201,226641.0
2024-07-30 09:50:00,158.68,158.85,158.19,158.7,275040.0,156.4299,156.5975,155.9469,156.4496,275040.0
2024-07-30 09:55:00,158.77,158.95,158.11,158.4,280038.0,156.5187,156.6961,155.868,156.1539,280038.0
2024-07-30 10:00:00,158.33,158.59,157.72,158.41,372171.0,156.0849,156.3412,155.4835,156.1638,372171.0
2024-07-30 10:05:00,158.4,159.1,158.4,158.81,160118.0,156.1539,156.844,156.1539,156.5581,160118.0
2024-07-30 10:10:00,158.8,158.85,158.36,158.65,81422.0,156.5482,156.5975,156.1145,156.4004,81422.0
2024-07-30 10:15:00,158.63,159.23,158.54,158.89,94948.0,156.3806,156.9721,156.2919,156.637,94948.0
2024-07-30 10:20:00,158.89,159.08,158.29,158.38,104800.0,156.637,156.8243,156.0455,156.1342,104800.0
2024-07-30 10:25:00,158.39,158.55,157.97,158.03,74169.0,156.144,156.3018,155.73,155.7891,74169.0
2024-07-30 10:30:00,158.04,158.26,157.5,157.6,152367.0,155.799,156.0159,155.2667,155.3652,152367.0
2024-07-30 10:35:00,157.6,157.64,156.75,157.12,382194.0,155.3652,155.4047,154.5273,154.8921,382194.0
2024-07-30 10:40:00,157.12,157.26,156.43,156.85,291593.0,154.8921,155.0301,154.2118,154.6259,291593.0
2024-07-30 10:45:00,156.87,157.24,156.67,156.93,185580.0,154.6456,155.0104,154.4484,154.7047,185580.0
2024-07-30 10:50:00,156.94,157.07,156.49,156.83,133779.0,154.7146,154.8428,154.271,154.6062,133779.0
2024-07-30 10:55:00,156.83,157.04,156.19,156.25,173737.0,154.6062,154.8132,153.9752,154.0344,173737.0
2024-07-30 11:00:00,156.25,156.46,155.14,155.21,383975.0,154.0344,154.2414,152.9401,153.0091,383975.0
2024-07-30 11:05:00,155.24,155.44,154.71,155.42,489271.0,153.0387,153.2359,152.5162,153.2162,489271.0
2024-07-30 11:10:00,155.44,155.8,155.03,155.38,202876.0,153.2359,153.5908,152.8317,153.1767,202876.0
2024-07-30 11:15:00,155.42,155.52,154.85,155.45,317420.0,153.2162,153.3147,152.6542,153.2457,317420.0
2024-07-30 11:20:00,155.44,155.84,155.39,155.78,191627.0,153.2359,153.6302,153.1866,153.5711,191627.0
2024-07-30 11:25:00,155.75,156.06,155.72,155.98,167676.0,153.5415,153.8471,153.5119,153.7682,167676.0
2024-07-30 11:30:00,155.96,156.07,155.36,155.42,168683.0,153.7485,153.8569,153.157,153.2162,168683.0
2024-07-30 11:35:00,155.44,155.62,154.51,154.58,232460.0,153.2359,153.4133,152.3191,152.3881,232460.0
2024-07-30 11:40:00,154.58,154.65,153.93,154.33,326609.0,152.3881,152.4571,151.7473,152.1416,326609.0
2024-07-30 11:45:00,154.3,154.48,153.92,154.07,336455.0,152.112,152.2895,151.7374,151.8853,336455.0
2024-07-30 11:50:00,154.06,154.41,153.94,154.19,255361.0,151.8754,152.2205,151.7571,152.0036,255361.0
2024-07-30 11:55:00,154.19,154.41,154.09,154.12,232456.0,152.0036,152.2205,151.905,151.9346,232456.0
2024-07-30 12:00:00,154.12,154.33,153.86,153.95,218218.0,151.9346,152.1416,151.6783,151.767,218218.0
2024-07-30 12:05:00,153.94,155.08,153.9,155.03,294517.0,151.7571,152.881,151.7177,152.8317,294517.0
2024-07-30 12:10:00,155.03,155.08,154.12,154.21,211256.0,152.8317,152.881,151.9346,152.0233,211256.0
2024-07-30 12:15:00,154.2,154.65,154.09,154.45,183761.0,152.0135,152.4571,151.905,152.2599,183761.0
2024-07-30 12:20:00,154.44,154.49,153.68,153.73,187218.0,152.2501,152.2993,151.5008,151.5501,187218.0
2024-07-30 12:25:00,153.73,154.15,153.46,154.14,183564.0,151.5501,151.9642,151.284,151.9543,183564.0
2024-07-30 12:30:00,154.11,154.12,153.68,153.72,120802.0,151.9247,151.9346,151.5008,151.5403,120802.0
2024-07-30 12:35:00,153.75,154.24,153.51,154.13,151447.0,151.5698,152.0529,151.3332,151.9445,151447.0
2024-07-30 12:40:00,154.11,154.26,153.85,153.92,142590.0,151.9247,152.0726,151.6684,151.7374,142590.0
2024-07-30 12:45:00,153.95,154.0,153.43,153.56,123306.0,151.767,151.8163,151.2544,151.3825,123306.0
2024-07-30 12:50:00,153.58,153.64,152.96,153.1,208668.0,151.4022,151.4614,150.791,150.9291,208668.0
2024-07-30 12:55:00,153.12,153.16,152.57,152.59,255289.0,150.9488,150.9882,150.4066,150.4263,255289.0
2024-07-30 13:00:00,152.65,153.05,152.55,153.0,152606.0,150.4854,150.8798,150.3869,150.8305,152606.0
2024-07-30 13:05:00,152.91,153.28,152.68,153.15,166261.0,150.7418,151.1065,150.515,150.9783,166261.0
2024-07-30 13:10:00,153.15,153.82,153.13,153.77,189835.0,150.9783,151.6388,150.9586,151.5896,189835.0
2024-07-30 13:15:00,153.79,153.99,153.56,153.97,124298.0,151.6093,151.8064,151.3825,151.7867,124298.0
2024-07-30 13:20:00,153.97,154.38,153.84,154.07,140051.0,151.7867,152.1909,151.6586,151.8853,140051.0
2024-07-30 13:25:00,154.06,154.23,153.67,154.2,152128.0,151.8754,152.043,151.491,152.0135,152128.0
2024-07-30 13:30:00,154.2,154.2,153.79,154.13,193255.0,152.0135,152.0135,151.6093,151.9445,193255.0
2024-07-30 13:35:00,154.1,154.58,153.99,154.38,163843.0,151.9149,152.3881,151.8064,152.1909,163843.0
2024-07-30 13:40:00,154.37,154.38,153.94,154.26,290246.0,152.181,152.1909,151.7571,152.0726,290246.0
2024-07-30 13:45:00,154.24,154.33,153.88,154.15,287488.0,152.0529,152.1416,151.698,151.9642,287488.0
2024-07-30 13:50:00,154.14,154.19,153.4,153.48,254526.0,151.9543,152.0036,151.2248,151.3037,254526.0
2024-07-30 13:55:00,153.49,153.98,153.32,153.93,161274.0,151.3135,151.7966,151.1459,151.7473,161274.0
2024-07-30 14:00:00,153.93,154.54,153.78,153.88,164902.0,151.7473,152.3486,151.5994,151.698,164902.0
2024-07-30 14:05:00,153.85,154.58,153.85,154.56,78548.0,151.6684,152.3881,151.6684,152.3684,78548.0
2024-07-30 14:10:00,154.56,154.85,154.51,154.71,88748.0,152.3684,152.6542,152.3191,152.5162,88748.0
2024-07-30 14:15:00,154.68,155.13,154.68,154.98,100701.0,152.4867,152.9303,152.4867,152.7824,100701.0
2024-07-30 14:20:00,154.97,155.2,154.81,155.17,84904.0,152.7725,152.9993,152.6148,152.9697,84904.0
2024-07-30 14:25:00,155.18,155.45,154.81,155.18,102725.0,152.9796,153.2457,152.6148,152.9796,102725.0
2024-07-30 14:30:00,155.17,155.37,154.88,155.08,83867.0,152.9697,153.1669,152.6838,152.881,83867.0
2024-07-30 14:35:00,155.07,155.61,155.07,155.54,119751.0,152.8711,153.4035,152.8711,153.3345,119751.0
2024-07-30 14:40:00,155.56,155.73,155.44,155.6,82259.0,153.3542,153.5218,153.2359,153.3936,82259.0
2024-07-30 14:45:00,155.6,155.64,154.74,154.87,117284.0,153.3936,153.433,152.5458,152.674,117284.0
2024-07-30 14:50:00,154.86,155.33,154.78,155.14,111425.0,152.6641,153.1274,152.5852,152.9401,111425.0
2024-07-30 14:55:00,155.13,155.29,154.9,155.21,76316.0,152.9303,153.088,152.7035,153.0091,76316.0
2024-07-30 15:00:00,155.22,155.23,154.72,154.97,83488.0,153.019,153.0289,152.5261,152.7725,83488.0
2024-07-30 15:05:00,154.99,155.2,154.67,154.67,85416.0,152.7923,152.9993,152.4768,152.4768,85416.0
2024-07-30 15:10:00,154.67,154.86,154.32,154.42,105866.0,152.4768,152.6641,152.1318,152.2303,105866.0
2024-07-30 15:15:00,154.4,154.77,154.34,154.72,90805.0,152.2106,152.5754,152.1515,152.5261,90805.0
2024-07-30 15:20:00,154.72,154.86,154.47,154.74,91091.0,152.5261,152.6641,152.2796,152.5458,91091.0
2024-07-30 15:25:00,154.72,154.97,154.53,154.75,91657.0,152.5261,152.7725,152.3388,152.5557,91657.0
2024-07-30 15:30:00,154.74,154.77,154.36,154.44,172604.0,152.5458,152.5754,152.1712,152.2501,172604.0
2024-07-30 15:35:00,154.42,154.75,154.01,154.22,160885.0,152.2303,152.5557,151.8262,152.0332,160885.0
2024-07-30 15:40:00,154.21,154.93,154.13,154.87,200373.0,152.0233,152.7331,151.9445,152.674,200373.0
2024-07-30 15:45:00,154.88,155.62,154.52,155.36,207608.0,152.6838,153.4133,152.3289,153.157,207608.0
2024-07-30 15:50:00,155.32,155.37,154.58,154.71,314095.0,153.1176,153.1669,152.3881,152.5162,314095.0
2024-07-30 15:55:00,154.71,155.21,154.37,154.57,791549.0,152.5162,153.0091,152.181,152.3782,791549.0
2024-07-31 09:30:00,163.77,163.95,162.07,162.26,1059977.0,161.4478,161.6252,159.7719,159.9592,1059977.0
2024-07-31 09:35:00,162.26,164.25,162.18,163.78,515227.0,159.9592,161.9209,159.8803,161.4576,515227.0
2024-07-31 09:40:00,163.77,164.74,162.97,163.06,515418.0,161.4478,162.404,160.6591,160.7478,515418.0
2024-07-31 09:45:00,163.06,164.29,163.05,163.52,442210.0,160.7478,161.9604,160.738,161.2013,442210.0
2024-07-31 09:50:00,163.61,164.03,163.18,163.52,324605.0,161.29,161.7041,160.8661,161.2013,324605.0
2024-07-31 09:55:00,163.56,163.8,163.13,163.29,325489.0,161.2407,161.4773,160.8168,160.9746,325489.0
2024-07-31 10:00:00,163.29,163.53,162.45,162.53,306116.0,160.9746,161.2112,160.1465,160.2253,306116.0
2024-07-31 10:05:00,162.55,163.7,162.53,163.69,211257.0,160.2451,161.3787,160.2253,161.3689,211257.0
2024-07-31 10:10:00,163.7,163.95,163.35,163.89,250340.0,161.3787,161.6252,161.0337,161.5661,250340.0
2024-07-31 10:15:00,163.88,164.38,163.53,164.37,192438.0,161.5562,162.0491,161.2112,162.0392,192438.0
2024-07-31 10:20:00,164.39,164.59,163.73,164.14,224236.0,162.059,162.2561,161.4083,161.8125,224236.0
2024-07-31 10:25:00,164.11,164.25,163.5,163.7,157908.0,161.7829,161.9209,161.1816,161.3787,157908.0
2024-07-31 10:30:00,163.7,164.32,163.57,163.83,171252.0,161.3787,161.99,161.2506,161.5069,171252.0
2024-07-31 10:35:00,163.81,164.22,163.8,164.2,159978.0,161.4872,161.8914,161.4773,161.8717,159978.0
2024-07-31 10:40:00,164.19,164.2,163.38,163.44,151192.0,161.8618,161.8717,161.0633,161.1224,151192.0
2024-07-31 10:45:00,163.45,163.54,162.88,162.95,178678.0,161.1323,161.221,160.5704,160.6394,178678.0
2024-07-31 10:50:00,162.97,163.2,162.49,162.84,260704.0,160.6591,160.8858,160.1859,160.5309,260704.0
2024-07-31 10:55:00,162.86,163.08,162.59,163.02,177644.0,160.5507,160.7675,160.2845,160.7084,177644.0
2024-07-31 11:00:00,163.05,163.1,162.47,162.78,123813.0,160.738,160.7873,160.1662,160.4718,123813.0
2024-07-31 11:05:00,162.77,163.02,162.67,162.98,65186.0,160.4619,160.7084,160.3634,160.669,65186.0
2024-07-31 11:10:00,163.0,163.35,162.96,163.26,169094.0,160.6887,161.0337,160.6492,160.945,169094.0
2024-07-31 11:15:00,163.2,163.6,163.0,163.31,277038.0,160.8858,161.2802,160.6887,160.9943,277038.0
2024-07-31 11:20:00,163.31,163.36,162.66,162.76,181061.0,160.9943,161.0436,160.3535,160.4521,181061.0
2024-07-31 11:25:00,162.71,163.34,162.71,163.19,117705.0,160.4028,161.0239,160.4028,160.876,117705.0
2024-07-31 11:30:00,163.2,163.73,163.08,163.59,129759.0,160.8858,161.4083,160.7675,161.2703,129759.0
2024-07-31 11:35:00,163.6,163.7,163.18,163.4,85050.0,161.2802,161.3787,160.8661,161.083,85050.0
2024-07-31 11:40:00,163.35,163.41,163.07,163.25,81928.0,161.0337,161.0929,160.7577,160.9351,81928.0
2024-07-31 11:45:00,163.25,163.49,163.04,163.24,80264.0,160.9351,161.1717,160.7281,160.9253,80264.0
2024-07-31 11:50:00,163.25,163.26,162.96,163.03,77862.0,160.9351,160.945,160.6492,160.7182,77862.0
2024-07-31 11:55:00,163.03,163.17,162.96,163.14,69322.0,160.7182,160.8563,160.6492,160.8267,69322.0
2024-07-31 12:00:00,163.14,163.37,163.06,163.06,94173.0,160.8267,161.0534,160.7478,160.7478,94173.0
2024-07-31 12:05:00,163.07,163.24,163.02,163.1,81244.0,160.7577,160.9253,160.7084,160.7873,81244.0
2024-07-31 12:10:00,163.13,163.53,163.09,163.51,80490.0,160.8168,161.2112,160.7774,161.1914,80490.0
2024-07-31 12:15:00,163.49,163.77,163.41,163.54,82374.0,161.1717,161.4478,161.0929,161.221,82374.0
2024-07-31 12:20:00,163.57,163.96,163.53,163.81,76259.0,161.2506,161.6351,161.2112,161.4872,76259.0
2024-07-31 12:25:00,163.81,163.87,163.44,163.76,103985.0,161.4872,161.5463,161.1224,161.4379,103985.0
2024-07-31 12:30:00,163.76,163.82,163.6,163.79,83198.0,161.4379,161.497,161.2802,161.4675,83198.0
2024-07-31 12:35:00,163.78,163.79,163.44,163.56,65043.0,161.4576,161.4675,161.1224,161.2407,65043.0
2024-07-31 12:40:00,163.57,163.79,163.56,163.69,49752.0,161.2506,161.4675,161.2407,161.3689,49752.0
2024-07-31 12:45:00,163.69,163.87,163.63,163.78,54239.0,161.3689,161.5463,161.3097,161.4576,54239.0
2024-07-31 12:50:00,163.76,163.9,163.52,163.58,70468.0,161.4379,161.5759,161.2013,161.2605,70468.0
2024-07-31 12:55:00,163.6,163.95,163.6,163.79,44428.0,161.2802,161.6252,161.2802,161.4675,44428.0
2024-07-31 13:00:00,163.83,164.11,163.81,164.07,76493.0,161.5069,161.7829,161.4872,161.7435,76493.0
2024-07-31 13:05:00,164.07,164.3,164.01,164.12,66738.0,161.7435,161.9702,161.6844,161.7928,66738.0
2024-07-31 13:10:00,164.09,164.47,164.08,164.47,53054.0,161.7632,162.1378,161.7534,162.1378,53054.0
2024-07-31 13:15:00,164.45,164.56,164.37,164.47,54822.0,162.1181,162.2266,162.0392,162.1378,54822.0
2024-07-31 13:20:00,164.47,164.59,164.29,164.35,74693.0,162.1378,162.2561,161.9604,162.0195,74693.0
2024-07-31 13:25:00,164.34,164.36,163.93,164.05,62769.0,162.0097,162.0294,161.6055,161.7238,62769.0
2024-07-31 13:30:00,164.04,164.04,163.39,163.42,139325.0,161.7139,161.7139,161.0731,161.1027,139325.0
2024-07-31 13:35:00,163.39,163.7,163.36,163.58,70549.0,161.0731,161.3787,161.0436,161.2605,70549.0
2024-07-31 13:40:00,163.57,163.85,163.0,163.78,136211.0,161.2506,161.5266,160.6887,161.4576,136211.0
2024-07-31 13:45:00,163.85,164.02,163.56,163.92,72343.0,161.5266,161.6942,161.2407,161.5956,72343.0
2024-07-31 13:50:00,163.93,164.11,163.7,163.81,68058.0,161.6055,161.7829,161.3787,161.4872,68058.0
2024-07-31 13:55:00,163.78,164.15,163.7,164.09,56946.0,161.4576,161.8224,161.3787,161.7632,56946.0
2024-07-31 14:00:00,164.11,164.33,163.68,164.04,57546.0,161.7829,161.9998,161.359,161.7139,57546.0
2024-07-31 14:05:00,164.06,164.47,164.0,164.42,51498.0,161.7336,162.1378,161.6745,162.0885,51498.0
2024-07-31 14:10:00,164.39,164.57,164.34,164.49,46727.0,162.059,162.2364,162.0097,162.1575,46727.0
2024-07-31 14:15:00,164.5,164.7,164.34,164.66,62260.0,162.1674,162.3646,162.0097,162.3251,62260.0
2024-07-31 14:20:00,164.64,164.69,164.36,164.6,48184.0,162.3054,162.3547,162.0294,162.266,48184.0
2024-07-31 14:25:00,164.59,164.8,164.44,164.5,69090.0,162.2561,162.4632,162.1083,162.1674,69090.0
2024-07-31 14:30:00,164.53,165.31,164.52,165.22,158136.0,162.197,162.9659,162.1871,162.8772,158136.0
2024-07-31 14:35:00,165.2,165.38,164.61,165.03,89815.0,162.8575,163.0349,162.2758,162.6899,89815.0
2024-07-31 14:40:00,165.06,166.07,165.06,166.07,161433.0,162.7195,163.7151,162.7195,163.7151,161433.0
2024-07-31 14:45:00,166.08,166.27,165.78,166.23,135752.0,163.725,163.9123,163.4293,163.8729,135752.0
2024-07-31 14:50:00,166.27,166.65,166.19,166.2,219331.0,163.9123,164.2869,163.8334,163.8433,219331.0
2024-07-31 14:55:00,166.25,166.39,165.7,166.27,98965.0,163.8926,164.0306,163.3504,163.9123,98965.0
2024-07-31 15:00:00,166.27,166.39,165.61,165.67,125743.0,163.9123,164.0306,163.2617,163.3208,125743.0
2024-07-31 15:05:00,165.66,166.0,165.51,165.8,124056.0,163.311,163.6461,163.1631,163.449,124056.0
2024-07-31 15:10:00,165.8,166.16,165.61,165.85,119287.0,163.449,163.8039,163.2617,163.4983,119287.0
2024-07-31 15:15:00,165.89,166.28,165.41,165.49,140719.0,163.5377,163.9222,163.0645,163.1434,140719.0
2024-07-31 15:20:00,165.44,165.72,164.66,164.66,203149.0,163.0941,163.3701,162.3251,162.3251,203149.0
2024-07-31 15:25:00,164.67,165.35,164.23,164.61,157545.0,162.335,163.0054,161.9012,162.2758,157545.0
2024-07-31 15:30:00,164.61,165.62,164.58,165.24,165702.0,162.2758,163.2715,162.2463,162.8969,165702.0
2024-07-31 15:35:00,165.25,165.76,165.25,165.42,119402.0,162.9068,163.4095,162.9068,163.0744,119402.0
2024-07-31 15:40:00,165.45,166.07,165.43,165.96,122770.0,163.1039,163.7151,163.0842,163.6067,122770.0
2024-07-31 15:45:00,165.94,166.11,165.51,165.73,193114.0,163.587,163.7546,163.1631,163.38,193114.0
2024-07-31 15:50:00,165.73,166.22,165.06,165.91,311193.0,163.38,163.863,162.7195,163.5574,311193.0
2024-07-31 15:55:00,165.91,166.12,165.47,165.79,584948.0,163.5574,163.7644,163.1237,163.4391,584948.0
2024-08-01 09:30:00,163.48,165.38,163.02,165.29,970180.0,161.1619,163.0349,160.7084,162.9462,970180.0
2024-08-01 09:35:00,165.36,166.21,164.58,165.8,426928.0,163.0152,163.8532,162.2463,163.449,426928.0
2024-08-01 09:40:00,165.82,167.27,165.67,167.27,334782.0,163.4687,164.8981,163.3208,164.8981,334782.0
2024-08-01 09:45:00,167.22,167.47,166.91,167.18,283617.0,164.8488,165.0953,164.5432,164.8094,283617.0
2024-08-01 09:50:00,167.23,167.42,166.41,166.84,393522.0,164.8587,165.046,164.0503,164.4742,393522.0
2024-08-01 09:55:00,166.86,167.67,166.53,166.69,365401.0,164.4939,165.2925,164.1686,164.3264,365401.0
2024-08-01 10:00:00,166.6,166.96,165.88,165.92,253962.0,164.2376,164.5925,163.5278,163.5673,253962.0
2024-08-01 10:05:00,165.9,165.97,164.14,164.21,332814.0,163.5476,163.6166,161.8125,161.8815,332814.0
2024-08-01 10:10:00,164.2,165.29,164.18,164.69,210894.0,161.8717,162.9462,161.8519,162.3547,210894.0
2024-08-01 10:15:00,164.71,164.76,163.97,164.14,210992.0,162.3744,162.4237,161.6449,161.8125,210992.0
2024-08-01 10:20:00,164.18,164.41,163.35,164.25,191835.0,161.8519,162.0787,161.0337,161.9209,191835.0
2024-08-01 10:25:00,164.33,164.61,163.04,163.04,199282.0,161.9998,162.2758,160.7281,160.7281,199282.0
2024-08-01 10:30:00,163.06,163.5,162.54,163.31,327705.0,160.7478,161.1816,160.2352,160.9943,327705.0
2024-08-01 10:35:00,163.31,163.51,162.35,163.35,227042.0,160.9943,161.1914,160.0479,161.0337,227042.0
2024-08-01 10:40:00,163.39,163.51,162.63,162.72,120568.0,161.0731,161.1914,160.3239,160.4126,120568.0
2024-08-01 10:45:00,162.75,162.78,161.94,162.39,262321.0,160.4422,160.4718,159.6437,160.0873,262321.0
2024-08-01 10:50:00,162.41,163.04,162.39,162.6,125341.0,160.107,160.7281,160.0873,160.2943,125341.0
2024-08-01 10:55:00,162.62,162.68,161.96,162.06,235135.0,160.3141,160.3732,159.6634,159.762,235135.0
2024-08-01 11:00:00,162.1,162.2,161.26,161.27,196101.0,159.8014,159.9,158.9733,158.9832,196101.0
2024-08-01 11:05:00,161.31,161.77,161.1,161.24,223181.0,159.0226,159.4761,158.8156,158.9536,223181.0
2024-08-01 11:10:00,161.18,162.38,161.13,162.15,120129.0,158.8945,160.0775,158.8452,159.8507,120129.0
2024-08-01 11:15:00,162.15,162.74,162.0,162.53,107926.0,159.8507,160.4324,159.7029,160.2253,107926.0
2024-08-01 11:20:00,162.56,162.73,161.83,161.99,92322.0,160.2549,160.4225,159.5353,159.693,92322.0
2024-08-01 11:25:00,161.95,162.33,161.9,162.07,67879.0,159.6536,160.0282,159.6043,159.7719,67879.0
2024-08-01 11:30:00,162.09,162.16,161.66,161.88,91400.0,159.7916,159.8606,159.3677,159.5846,91400.0
2024-08-01 11:35:00,161.9,161.99,161.27,161.28,129246.0,159.6043,159.693,158.9832,158.9931,129246.0
2024-08-01 11:40:00,161.27,161.27,160.17,160.27,220882.0,158.9832,158.9832,157.8988,157.9974,220882.0
2024-08-01 11:45:00,160.21,160.23,159.69,160.06,268742.0,157.9382,157.958,157.4256,157.7904,268742.0
2024-08-01 11:50:00,160.09,160.76,159.95,160.3,105490.0,157.8199,158.4804,157.6819,158.027,105490.0
2024-08-01 11:55:00,160.25,160.79,159.58,159.6,195582.0,157.9777,158.51,157.3172,157.3369,195582.0
2024-08-01 12:00:00,159.6,160.8,159.46,160.8,164087.0,157.3369,158.5199,157.1989,158.5199,164087.0
2024-08-01 12:05:00,160.8,161.0,160.48,160.56,75915.0,158.5199,158.717,158.2044,158.2833,75915.0
2024-08-01 12:10:00,160.56,160.92,160.38,160.62,92992.0,158.2833,158.6382,158.1058,158.3424,92992.0
2024-08-01 12:15:00,160.62,161.02,160.19,160.24,95888.0,158.3424,158.7368,157.9185,157.9678,95888.0
2024-08-01 12:20:00,160.25,160.4,159.56,159.6,77183.0,157.9777,158.1255,157.2975,157.3369,77183.0
2024-08-01 12:25:00,159.62,160.0,159.47,159.82,89284.0,157.3566,157.7312,157.2087,157.5538,89284.0
2024-08-01 12:30:00,159.76,159.85,159.13,159.13,137134.0,157.4946,157.5833,156.8736,156.8736,137134.0
2024-08-01 12:35:00,159.12,159.62,158.8,158.83,196010.0,156.8637,157.3566,156.5482,156.5778,196010.0
2024-08-01 12:40:00,158.8,159.12,158.46,158.92,114179.0,156.5482,156.8637,156.2131,156.6665,114179.0
2024-08-01 12:45:00,158.87,159.08,158.48,159.08,150298.0,156.6172,156.8243,156.2328,156.8243,150298.0
2024-08-01 12:50:00,159.1,159.25,158.54,159.16,179478.0,156.844,156.9918,156.2919,156.9031,179478.0
2024-08-01 12:55:00,159.14,159.52,159.01,159.14,78826.0,156.8834,157.258,156.7553,156.8834,78826.0
2024-08-01 13:00:00,159.07,159.35,158.79,158.86,81348.0,156.8144,157.0904,156.5384,156.6074,81348.0
2024-08-01 13:05:00,158.87,158.92,158.18,158.24,137919.0,156.6172,156.6665,155.937,155.9962,137919.0
2024-08-01 13:10:00,158.24,158.33,157.76,157.92,173628.0,155.9962,156.0849,155.523,155.6807,173628.0
2024-08-01 13:15:00,157.92,158.29,157.68,157.79,164098.0,155.6807,156.0455,155.4441,155.5526,164098.0
2024-08-01 13:20:00,157.75,157.76,156.99,157.4,343726.0,155.5131,155.523,154.7639,155.1681,343726.0
2024-08-01 13:25:00,157.39,158.24,157.25,158.2,143876.0,155.1582,155.9962,155.0202,155.9567,143876.0
2024-08-01 13:30:00,158.24,158.39,157.8,157.89,135294.0,155.9962,156.144,155.5624,155.6511,135294.0
2024-08-01 13:35:00,157.89,158.36,157.1,157.17,130987.0,155.6511,156.1145,154.8723,154.9413,130987.0
2024-08-01 13:40:00,157.14,157.79,157.12,157.48,169117.0,154.9118,155.5526,154.8921,155.2469,169117.0
2024-08-01 13:45:00,157.51,157.87,157.28,157.29,82826.0,155.2765,155.6314,155.0498,155.0596,82826.0
2024-08-01 13:50:00,157.29,158.83,157.17,158.79,98963.0,155.0596,156.5778,154.9413,156.5384,98963.0
2024-08-01 13:55:00,158.75,159.04,158.17,159.0,92689.0,156.4989,156.7848,155.9272,156.7454,92689.0
2024-08-01 14:00:00,158.98,159.17,158.74,158.8,74207.0,156.7257,156.913,156.4891,156.5482,74207.0
2024-08-01 14:05:00,158.79,158.8,158.23,158.24,46412.0,156.5384,156.5482,155.9863,155.9962,46412.0
2024-08-01 14:10:00,158.26,158.46,158.09,158.31,49441.0,156.0159,156.2131,155.8483,156.0652,49441.0
2024-08-01 14:15:00,158.3,158.34,157.43,157.51,92566.0,156.0553,156.0948,155.1977,155.2765,92566.0
2024-08-01 14:20:00,157.53,158.14,157.52,157.76,118428.0,155.2962,155.8976,155.2864,155.523,118428.0
2024-08-01 14:25:00,157.77,157.85,157.25,157.59,74339.0,155.5328,155.6117,155.0202,155.3554,74339.0
2024-08-01 14:30:00,157.58,157.72,157.22,157.37,95449.0,155.3455,155.4835,154.9906,155.1385,95449.0
2024-08-01 14:35:00,157.36,157.87,157.36,157.63,69351.0,155.1286,155.6314,155.1286,155.3948,69351.0
2024-08-01 14:40:00,157.63,158.1,157.29,157.3,99578.0,155.3948,155.8582,155.0596,155.0695,99578.0
2024-08-01 14:45:00,157.32,157.52,156.95,157.19,95943.0,155.0892,155.2864,154.7245,154.9611,95943.0
2024-08-01 14:50:00,157.18,157.68,157.17,157.27,80695.0,154.9512,155.4441,154.9413,155.0399,80695.0
2024-08-01 14:55:00,157.25,157.59,156.84,156.97,120624.0,155.0202,155.3554,154.616,154.7442,120624.0
2024-08-01 15:00:00,156.97,157.52,156.86,157.41,112546.0,154.7442,155.2864,154.6357,155.1779,112546.0
2024-08-01 15:05:00,157.44,157.6,157.05,157.59,86592.0,155.2075,155.3652,154.823,155.3554,86592.0
2024-08-01 15:10:00,157.57,158.37,157.57,157.99,71996.0,155.3357,156.1243,155.3357,155.7497,71996.0
2024-08-01 15:15:00,157.97,158.4,157.53,158.36,80520.0,155.73,156.1539,155.2962,156.1145,80520.0
2024-08-01 15:20:00,158.39,158.42,157.9,158.36,78254.0,156.144,156.1736,155.661,156.1145,78254.0
2024-08-01 15:25:00,158.37,158.68,158.11,158.68,130618.0,156.1243,156.4299,155.868,156.4299,130618.0
2024-08-01 15:30:00,158.64,158.98,158.39,158.43,135097.0,156.3905,156.7257,156.144,156.1835,135097.0
2024-08-01 15:35:00,158.44,158.64,158.09,158.52,186741.0,156.1933,156.3905,155.8483,156.2722,186741.0
2024-08-01 15:40:00,158.5,158.52,157.69,157.91,156271.0,156.2525,156.2722,155.454,155.6709,156271.0
2024-08-01 15:45:00,157.91,159.03,157.88,158.86,150748.0,155.6709,156.775,155.6413,156.6074,150748.0
2024-08-01 15:50:00,158.84,159.04,157.99,158.32,266044.0,156.5877,156.7848,155.7497,156.075,266044.0
2024-08-01 15:55:00,158.31,158.49,157.88,158.19,611525.0,156.0652,156.2426,155.6413,155.9469,611525.0
2024-08-02 09:30:00,151.25,151.25,148.88,149.0,1894997.0,149.1053,149.1053,146.7689,146.8872,1894997.0
2024-08-02 09:35:00,149.0,151.91,148.88,151.77,911679.0,146.8872,149.7559,146.7689,149.6179,911679.0
2024-08-02 09:40:00,151.78,152.77,151.57,151.91,624301.0,149.6278,150.6037,149.4208,149.7559,624301.0
2024-08-02 09:45:00,151.91,152.58,150.54,151.09,710477.0,149.7559,150.4164,148.4054,148.9476,710477.0
2024-08-02 09:50:00,151.21,151.84,150.61,150.84,289361.0,149.0659,149.6869,148.4744,148.7011,289361.0
2024-08-02 09:55:00,150.89,151.37,150.2,150.36,358577.0,148.7504,149.2236,148.0702,148.2279,358577.0
2024-08-02 10:00:00,150.38,150.41,149.13,149.17,434682.0,148.2476,148.2772,147.0154,147.0548,434682.0
2024-08-02 10:05:00,149.22,149.23,147.6,147.86,656583.0,147.1041,147.1139,145.507,145.7634,656583.0
2024-08-02 10:10:00,147.8,147.83,146.91,146.93,526859.0,145.7042,145.7338,144.8268,144.8465,526859.0
2024-08-02 10:15:00,146.96,148.79,146.89,148.69,544222.0,144.8761,146.6802,144.8071,146.5816,544222.0
2024-08-02 10:20:00,148.69,149.97,148.68,149.64,262733.0,146.5816,147.8434,146.5717,147.5181,262733.0
2024-08-02 10:25:00,149.57,150.6,149.46,150.15,240887.0,147.4491,148.4645,147.3407,148.0209,240887.0
2024-08-02 10:30:00,150.14,151.24,149.85,149.92,258733.0,148.011,149.0954,147.7251,147.7941,258733.0
2024-08-02 10:35:00,149.92,149.92,148.67,148.79,228018.0,147.7941,147.7941,146.5619,146.6802,228018.0
2024-08-02 10:40:00,148.79,150.01,148.76,149.55,300940.0,146.6802,147.8829,146.6506,147.4294,300940.0
2024-08-02 10:45:00,149.57,150.45,149.52,150.25,273992.0,147.4491,148.3166,147.3998,148.1195,273992.0
2024-08-02 10:50:00,150.21,150.27,149.53,149.61,240742.0,148.08,148.1392,147.4097,147.4885,240742.0
2024-08-02 10:55:00,149.61,149.86,149.16,149.4,212399.0,147.4885,147.735,147.0449,147.2815,212399.0
2024-08-02 11:00:00,149.42,150.13,149.17,149.62,192582.0,147.3012,148.0012,147.0548,147.4984,192582.0
2024-08-02 11:05:00,149.6,150.3,149.57,150.06,123931.0,147.4787,148.1688,147.4491,147.9322,123931.0
2024-08-02 11:10:00,150.06,150.67,149.84,150.25,174493.0,147.9322,148.5335,147.7153,148.1195,174493.0
2024-08-02 11:15:00,150.24,150.44,149.82,149.83,168821.0,148.1096,148.3068,147.6956,147.7054,168821.0
2024-08-02 11:20:00,149.82,150.7,149.48,150.7,237642.0,147.6956,148.5631,147.3604,148.5631,237642.0
2024-08-02 11:25:00,150.67,150.73,149.92,150.35,140625.0,148.5335,148.5927,147.7941,148.2181,140625.0
2024-08-02 11:30:00,150.35,151.36,150.22,151.17,274211.0,148.2181,149.2137,148.0899,149.0264,274211.0
2024-08-02 11:35:00,151.15,152.48,150.94,151.74,256694.0,149.0067,150.3178,148.7997,149.5883,256694.0
2024-08-02 11:40:00,151.76,153.46,151.66,153.36,281133.0,149.6081,151.284,149.5095,151.1854,281133.0
2024-08-02 11:45:00,153.34,153.86,152.42,152.72,377628.0,151.1657,151.6783,150.2587,150.5544,377628.0
2024-08-02 11:50:00,152.72,153.24,152.6,152.8,168484.0,150.5544,151.0671,150.4361,150.6333,168484.0
2024-08-02 11:55:00,152.81,153.8,152.68,152.91,171662.0,150.6432,151.6191,150.515,150.7418,171662.0
2024-08-02 12:00:00,152.94,153.33,151.77,152.03,175988.0,150.7713,151.1558,149.6179,149.8742,175988.0
2024-08-02 12:05:00,152.01,152.69,151.75,151.87,172851.0,149.8545,150.5249,149.5982,149.7165,172851.0
2024-08-02 12:10:00,151.83,151.95,151.4,151.76,214641.0,149.6771,149.7954,149.2532,149.6081,214641.0
2024-08-02 12:15:00,151.73,152.02,151.45,151.72,244193.0,149.5785,149.8644,149.3025,149.5686,244193.0
2024-08-02 12:20:00,151.75,152.41,151.54,151.55,123545.0,149.5982,150.2488,149.3912,149.401,123545.0
2024-08-02 12:25:00,151.52,151.95,151.36,151.47,129885.0,149.3715,149.7954,149.2137,149.3222,129885.0
2024-08-02 12:30:00,151.45,151.48,150.78,150.93,155766.0,149.3025,149.332,148.642,148.7898,155766.0
2024-08-02 12:35:00,150.93,152.2,150.7,152.08,335392.0,148.7898,150.0418,148.5631,149.9235,335392.0
2024-08-02 12:40:00,152.05,152.4,151.42,151.46,235059.0,149.8939,150.239,149.2729,149.3123,235059.0
2024-08-02 12:45:00,151.46,151.76,150.83,150.84,120845.0,149.3123,149.6081,148.6912,148.7011,120845.0
2024-08-02 12:50:00,150.84,150.85,150.22,150.27,116476.0,148.7011,148.711,148.0899,148.1392,116476.0
2024-08-02 12:55:00,150.24,150.32,149.92,150.0,164367.0,148.1096,148.1885,147.7941,147.873,164367.0
2024-08-02 13:00:00,150.0,150.14,149.7,150.03,114356.0,147.873,148.011,147.5773,147.9026,114356.0
2024-08-02 13:05:00,150.04,150.38,149.93,150.31,117524.0,147.9124,148.2476,147.804,148.1786,117524.0
2024-08-02 13:10:00,150.29,150.78,149.93,150.54,94446.0,148.1589,148.642,147.804,148.4054,94446.0
2024-08-02 13:15:00,150.57,150.58,150.17,150.33,80158.0,148.4349,148.4448,148.0406,148.1983,80158.0
2024-08-02 13:20:00,150.35,150.41,149.91,149.94,92425.0,148.2181,148.2772,147.7843,147.8139,92425.0
2024-08-02 13:25:00,149.93,150.1,149.65,149.69,95151.0,147.804,147.9716,147.528,147.5674,95151.0
2024-08-02 13:30:00,149.67,149.89,149.25,149.49,125432.0,147.5477,147.7646,147.1336,147.3702,125432.0
2024-08-02 13:35:00,149.49,149.6,149.29,149.48,109373.0,147.3702,147.4787,147.1731,147.3604,109373.0
2024-08-02 13:40:00,149.52,149.77,149.36,149.55,111262.0,147.3998,147.6463,147.2421,147.4294,111262.0
2024-08-02 13:45:00,149.55,149.79,149.32,149.37,86690.0,147.4294,147.666,147.2027,147.2519,86690.0
2024-08-02 13:50:00,149.38,149.83,149.36,149.44,70567.0,147.2618,147.7054,147.2421,147.321,70567.0
2024-08-02 13:55:00,149.44,150.04,149.43,149.89,75611.0,147.321,147.9124,147.3111,147.7646,75611.0
2024-08-02 14:00:00,149.87,150.02,149.62,149.88,75062.0,147.7449,147.8927,147.4984,147.7547,75062.0
2024-08-02 14:05:00,149.9,150.1,149.64,149.75,107064.0,147.7744,147.9716,147.5181,147.6266,107064.0
2024-08-02 14:10:00,149.75,149.98,149.59,149.65,74406.0,147.6266,147.8533,147.4688,147.528,74406.0
2024-08-02 14:15:00,149.65,149.91,149.4,149.87,78963.0,147.528,147.7843,147.2815,147.7449,78963.0
2024-08-02 14:20:00,149.86,150.08,149.79,150.02,204446.0,147.735,147.9519,147.666,147.8927,204446.0
2024-08-02 14:25:00,150.05,150.38,149.84,150.37,99091.0,147.9223,148.2476,147.7153,148.2378,99091.0
2024-08-02 14:30:00,150.34,150.6,150.09,150.15,111129.0,148.2082,148.4645,147.9617,148.0209,111129.0
2024-08-02 14:35:00,150.15,150.28,149.93,150.21,116116.0,148.0209,148.149,147.804,148.08,116116.0
2024-08-02 14:40:00,150.18,150.43,150.16,150.27,118185.0,148.0505,148.2969,148.0307,148.1392,118185.0
2024-08-02 14:45:00,150.26,150.7,150.07,150.36,112390.0,148.1293,148.5631,147.942,148.2279,112390.0
2024-08-02 14:50:00,150.33,150.62,150.33,150.58,119628.0,148.1983,148.4842,148.1983,148.4448,119628.0
2024-08-02 14:55:00,150.55,150.71,149.9,149.9,118679.0,148.4152,148.5729,147.7744,147.7744,118679.0
2024-08-02 15:00:00,149.92,150.49,149.92,150.19,138896.0,147.7941,148.3561,147.7941,148.0603,138896.0
2024-08-02 15:05:00,150.2,150.61,149.99,150.44,151249.0,148.0702,148.4744,147.8632,148.3068,151249.0
2024-08-02 15:10:00,150.37,150.49,149.92,150.49,162585.0,148.2378,148.3561,147.7941,148.3561,162585.0
2024-08-02 15:15:00,150.46,150.5,150.18,150.37,170656.0,148.3265,148.3659,148.0505,148.2378,170656.0
2024-08-02 15:20:00,150.36,150.36,149.81,150.18,229751.0,148.2279,148.2279,147.6857,148.0505,229751.0
2024-08-02 15:25:00,150.19,150.55,149.82,150.42,209816.0,148.0603,148.4152,147.6956,148.2871,209816.0
2024-08-02 15:30:00,150.41,150.67,150.07,150.28,233127.0,148.2772,148.5335,147.942,148.149,233127.0
2024-08-02 15:35:00,150.26,150.26,149.65,149.65,180303.0,148.1293,148.1293,147.528,147.528,180303.0
2024-08-02 15:40:00,149.66,150.27,149.56,150.25,232446.0,147.5378,148.1392,147.4393,148.1195,232446.0
2024-08-02 15:45:00,150.25,150.4,149.91,150.03,300805.0,148.1195,148.2673,147.7843,147.9026,300805.0
2024-08-02 15:50:00,150.05,150.05,149.46,149.99,521455.0,147.9223,147.9223,147.3407,147.8632,521455.0
2024-08-02 15:55:00,150.0,150.07,149.76,149.95,1356555.0,147.873,147.942,147.6364,147.8237,1356555.0
2024-08-05 09:30:00,133.86,137.64,133.57,137.12,2280669.0,131.9619,135.6883,131.676,135.1757,2280669.0
2024-08-05 09:35:00,137.07,141.16,136.98,141.09,1014124.0,135.1264,139.1584,135.0376,139.0894,1014124.0
2024-08-05 09:40:00,141.08,141.12,138.78,139.82,1011350.0,139.0795,139.1189,136.8121,137.8374,1011350.0
2024-08-05 09:45:00,139.82,142.06,139.78,141.5,900232.0,137.8374,140.0456,137.7979,139.4935,900232.0
2024-08-05 09:50:00,141.5,142.12,140.85,141.26,561181.0,139.4935,140.1048,138.8528,139.2569,561181.0
2024-08-05 09:55:00,141.19,142.34,140.71,141.75,638632.0,139.1879,140.3216,138.7147,139.74,638632.0
2024-08-05 10:00:00,141.75,143.82,141.74,142.53,540576.0,139.74,141.7806,139.7301,140.5089,540576.0
2024-08-05 10:05:00,142.51,143.4,141.69,141.91,450570.0,140.4892,141.3666,139.6808,139.8977,450570.0
2024-08-05 10:10:00,141.92,143.08,141.38,142.97,546502.0,139.9076,141.0511,139.3752,140.9427,546502.0
2024-08-05 10:15:00,142.99,143.74,142.31,143.58,411093.0,140.9624,141.7018,140.2921,141.544,411093.0
2024-08-05 10:20:00,143.53,143.72,142.34,142.8,315183.0,141.4948,141.6821,140.3216,140.7751,315183.0
2024-08-05 10:25:00,142.77,143.6,141.84,141.94,348077.0,140.7455,141.5638,139.8287,139.9273,348077.0
2024-08-05 10:30:00,141.91,143.39,141.91,143.28,237608.0,139.8977,141.3567,139.8977,141.2483,237608.0
2024-08-05 10:35:00,143.36,143.93,142.82,143.26,259597.0,141.3272,141.8891,140.7948,141.2286,259597.0
2024-08-05 10:40:00,143.28,143.74,142.25,142.34,253519.0,141.2483,141.7018,140.2329,140.3216,253519.0
2024-08-05 10:45:00,142.37,143.78,142.23,143.62,253295.0,140.3512,141.7412,140.2132,141.5835,253295.0
2024-08-05 10:50:00,143.62,145.14,143.19,144.71,332003.0,141.5835,143.0819,141.1596,142.658,332003.0
2024-08-05 10:55:00,144.71,144.98,143.92,144.52,294453.0,142.658,142.9242,141.8792,142.4707,294453.0
2024-08-05 11:00:00,144.51,145.12,143.82,144.65,252648.0,142.4609,143.0622,141.7806,142.5989,252648.0
2024-08-05 11:05:00,144.62,146.22,144.62,145.99,286751.0,142.5693,144.1466,142.5693,143.9199,286751.0
2024-08-05 11:10:00,145.97,147.53,145.67,147.46,320749.0,143.9002,145.438,143.6044,145.369,320749.0
2024-08-05 11:15:00,147.47,147.87,146.78,147.25,406531.0,145.3789,145.7732,144.6987,145.162,406531.0
2024-08-05 11:20:00,147.24,148.03,147.1,148.03,303845.0,145.1522,145.9309,145.0141,145.9309,303845.0
2024-08-05 11:25:00,148.02,148.2,146.38,146.44,256877.0,145.9211,146.0985,144.3043,144.3635,256877.0
2024-08-05 11:30:00,146.43,147.15,146.31,146.85,165959.0,144.3536,145.0634,144.2353,144.7677,165959.0
2024-08-05 11:35:00,146.83,148.18,146.82,148.07,243516.0,144.748,146.0788,144.7381,145.9704,243516.0
2024-08-05 11:40:00,148.09,148.27,147.08,147.25,231623.0,145.9901,146.1675,144.9944,145.162,231623.0
2024-08-05 11:45:00,147.29,147.9,147.25,147.65,164466.0,145.2014,145.8028,145.162,145.5563,164466.0
2024-08-05 11:50:00,147.64,147.69,146.56,146.99,273083.0,145.5465,145.5958,144.4818,144.9057,273083.0
2024-08-05 11:55:00,146.89,147.16,146.57,146.8,174618.0,144.8071,145.0733,144.4917,144.7184,174618.0
2024-08-05 12:00:00,146.77,148.15,146.68,148.15,237745.0,144.6888,146.0492,144.6001,146.0492,237745.0
2024-08-05 12:05:00,148.13,148.21,147.62,147.8,145127.0,146.0295,146.1084,145.5268,145.7042,145127.0
2024-08-05 12:10:00,147.82,148.87,147.73,148.69,184104.0,145.7239,146.759,145.6352,146.5816,184104.0
2024-08-05 12:15:00,148.73,148.84,148.34,148.69,163092.0,146.621,146.7295,146.2366,146.5816,163092.0
2024-08-05 12:20:00,148.67,149.51,148.18,149.51,284392.0,146.5619,147.39,146.0788,147.39,284392.0
2024-08-05 12:25:00,149.52,150.0,149.24,149.78,338521.0,147.3998,147.873,147.1238,147.6561,338521.0
2024-08-05 12:30:00,149.74,149.76,147.8,148.12,267844.0,147.6167,147.6364,145.7042,146.0197,267844.0
2024-08-05 12:35:00,148.08,148.09,147.01,147.29,194230.0,145.9802,145.9901,144.9254,145.2014,194230.0
2024-08-05 12:40:00,147.28,148.54,147.16,148.49,198727.0,145.1916,146.4337,145.0733,146.3844,198727.0
2024-08-05 12:45:00,148.47,148.49,147.18,147.37,109547.0,146.3647,146.3844,145.093,145.2803,109547.0
2024-08-05 12:50:00,147.39,147.57,146.66,146.68,138090.0,145.3,145.4775,144.5804,144.6001,138090.0
2024-08-05 12:55:00,146.7,147.14,146.1,146.94,248495.0,144.6198,145.0536,144.0283,144.8564,248495.0
2024-08-05 13:00:00,146.88,147.1,146.33,146.47,197354.0,144.7973,145.0141,144.2551,144.3931,197354.0
2024-08-05 13:05:00,146.48,147.25,146.44,146.99,102692.0,144.4029,145.162,144.3635,144.9057,102692.0
2024-08-05 13:10:00,146.93,147.27,146.6,147.19,75931.0,144.8465,145.1817,144.5212,145.1029,75931.0
2024-08-05 13:15:00,147.12,147.7,147.12,147.55,92876.0,145.0339,145.6056,145.0339,145.4578,92876.0
2024-08-05 13:20:00,147.55,148.1,147.49,147.65,120127.0,145.4578,146.0,145.3986,145.5563,120127.0
2024-08-05 13:25:00,147.64,148.17,147.34,147.41,71824.0,145.5465,146.069,145.2507,145.3197,71824.0
2024-08-05 13:30:00,147.48,148.18,147.43,148.18,97500.0,145.3887,146.0788,145.3395,146.0788,97500.0
2024-08-05 13:35:00,148.11,148.16,147.68,147.88,103218.0,146.0098,146.0591,145.5859,145.7831,103218.0
2024-08-05 13:40:00,147.88,148.36,147.79,148.08,92565.0,145.7831,146.2563,145.6944,145.9802,92565.0
2024-08-05 13:45:00,148.14,148.2,147.63,147.84,89203.0,146.0394,146.0985,145.5366,145.7436,89203.0
2024-08-05 13:50:00,147.85,148.01,147.63,147.73,69521.0,145.7535,145.9112,145.5366,145.6352,69521.0
2024-08-05 13:55:00,147.74,148.04,147.46,147.61,109653.0,145.6451,145.9408,145.369,145.5169,109653.0
2024-08-05 14:00:00,147.56,147.71,146.47,146.52,166413.0,145.4676,145.6155,144.3931,144.4424,166413.0
2024-08-05 14:05:00,146.5,146.85,146.48,146.79,48742.0,144.4226,144.7677,144.4029,144.7085,48742.0
2024-08-05 14:10:00,146.77,147.09,146.39,146.48,65931.0,144.6888,145.0043,144.3142,144.4029,65931.0
2024-08-05 14:15:00,146.49,147.16,146.28,146.94,82214.0,144.4128,145.0733,144.2058,144.8564,82214.0
2024-08-05 14:20:00,146.96,147.15,146.64,146.68,120633.0,144.8761,145.0634,144.5607,144.6001,120633.0
2024-08-05 14:25:00,146.69,147.26,146.65,147.15,72835.0,144.6099,145.1719,144.5705,145.0634,72835.0
2024-08-05 14:30:00,147.12,147.58,147.05,147.22,68323.0,145.0339,145.4873,144.9648,145.1324,68323.0
2024-08-05 14:35:00,147.25,147.59,146.84,146.95,63765.0,145.162,145.4972,144.7578,144.8663,63765.0
2024-08-05 14:40:00,146.93,147.01,146.16,146.29,83049.0,144.8465,144.9254,144.0875,144.2156,83049.0
2024-08-05 14:45:00,146.29,146.42,145.77,145.9,151144.0,144.2156,144.3438,143.703,143.8312,151144.0
2024-08-05 14:50:00,145.93,146.97,145.9,146.23,90842.0,143.8607,144.886,143.8312,144.1565,90842.0
2024-08-05 14:55:00,146.29,146.34,145.82,146.12,74522.0,144.2156,144.2649,143.7523,144.048,74522.0
2024-08-05 15:00:00,146.14,146.93,146.11,146.91,134458.0,144.0677,144.8465,144.0382,144.8268,134458.0
2024-08-05 15:05:00,146.92,146.92,145.82,145.84,118443.0,144.8367,144.8367,143.7523,143.772,118443.0
2024-08-05 15:10:00,145.84,146.55,145.84,145.99,85196.0,143.772,144.4719,143.772,143.9199,85196.0
2024-08-05 15:15:00,145.98,146.38,145.64,146.01,136531.0,143.91,144.3043,143.5748,143.9396,136531.0
2024-08-05 15:20:00,145.99,146.6,145.94,146.42,86066.0,143.9199,144.5212,143.8706,144.3438,86066.0
2024-08-05 15:25:00,146.44,146.55,146.03,146.45,124058.0,144.3635,144.4719,143.9593,144.3734,124058.0
2024-08-05 15:30:00,146.45,146.99,146.4,146.73,141311.0,144.3734,144.9057,144.3241,144.6494,141311.0
2024-08-05 15:35:00,146.72,147.28,146.59,147.2,181960.0,144.6395,145.1916,144.5114,145.1127,181960.0
2024-08-05 15:40:00,147.22,147.41,146.24,146.29,178348.0,145.1324,145.3197,144.1663,144.2156,178348.0
2024-08-05 15:45:00,146.27,146.84,146.23,146.8,136303.0,144.1959,144.7578,144.1565,144.7184,136303.0
2024-08-05 15:50:00,146.78,147.07,146.32,146.76,341375.0,144.6987,144.9846,144.2452,144.679,341375.0
2024-08-05 15:55:00,146.8,147.9,146.8,147.66,1077260.0,144.7184,145.8028,144.7184,145.5662,1077260.0
2024-08-06 09:30:00,150.44,152.5,150.44,151.1,865491.0,148.3068,150.3376,148.3068,148.9574,865491.0
2024-08-06 09:35:00,151.11,151.27,149.2,149.54,592878.0,148.9673,149.125,147.0844,147.4195,592878.0
2024-08-06 09:40:00,149.54,150.16,147.72,148.19,504744.0,147.4195,148.0307,145.6253,146.0887,504744.0
2024-08-06 09:45:00,148.21,150.35,147.93,150.35,364917.0,146.1084,148.2181,145.8324,148.2181,364917.0
2024-08-06 09:50:00,150.35,151.36,149.94,150.88,377044.0,148.2181,149.2137,147.8139,148.7405,377044.0
2024-08-06 09:55:00,150.86,151.99,150.51,151.75,347440.0,148.7208,149.8348,148.3758,149.5982,347440.0
2024-08-06 10:00:00,151.74,152.65,151.19,152.35,260836.0,149.5883,150.4854,149.0461,150.1897,260836.0
2024-08-06 10:05:00,152.33,153.4,152.13,153.17,429674.0,150.17,151.2248,149.9728,150.9981,429674.0
2024-08-06 10:10:00,153.17,153.21,152.25,152.37,264223.0,150.9981,151.0375,150.0911,150.2094,264223.0
2024-08-06 10:15:00,152.38,152.75,151.62,152.66,267507.0,150.2193,150.584,149.47,150.4953,267507.0
2024-08-06 10:20:00,152.6,152.88,151.89,152.64,223593.0,150.4361,150.7122,149.7362,150.4756,223593.0
2024-08-06 10:25:00,152.6,152.96,152.15,152.31,238019.0,150.4361,150.791,149.9925,150.1503,238019.0
2024-08-06 10:30:00,152.4,153.01,151.88,152.85,265189.0,150.239,150.8403,149.7264,150.6826,265189.0
2024-08-06 10:35:00,152.88,153.73,152.82,153.43,280169.0,150.7122,151.5501,150.653,151.2544,280169.0
2024-08-06 10:40:00,153.45,154.1,153.01,153.98,351033.0,151.2741,151.9149,150.8403,151.7966,351033.0
2024-08-06 10:45:00,153.98,155.36,153.9,155.22,408570.0,151.7966,153.157,151.7177,153.019,408570.0
2024-08-06 10:50:00,155.21,155.49,154.7,154.71,377987.0,153.0091,153.2852,152.5064,152.5162,377987.0
2024-08-06 10:55:00,154.71,155.2,154.4,155.04,281880.0,152.5162,152.9993,152.2106,152.8415,281880.0
2024-08-06 11:00:00,155.06,155.75,154.84,154.85,358223.0,152.8613,153.5415,152.6444,152.6542,358223.0
2024-08-06 11:05:00,154.85,155.26,154.64,155.22,248158.0,152.6542,153.0584,152.4472,153.019,248158.0
2024-08-06 11:10:00,155.22,155.38,154.01,154.02,169249.0,153.019,153.1767,151.8262,151.836,169249.0
2024-08-06 11:15:00,154.02,154.8,153.78,154.66,211946.0,151.836,152.605,151.5994,152.4669,211946.0
2024-08-06 11:20:00,154.74,154.94,154.02,154.57,145855.0,152.5458,152.743,151.836,152.3782,145855.0
2024-08-06 11:25:00,154.55,154.59,153.45,153.46,160059.0,152.3585,152.3979,151.2741,151.284,160059.0
2024-08-06 11:30:00,153.47,154.55,153.38,154.19,153087.0,151.2938,152.3585,151.2051,152.0036,153087.0
2024-08-06 11:35:00,154.23,154.37,153.58,153.8,124527.0,152.043,152.181,151.4022,151.6191,124527.0
2024-08-06 11:40:00,153.8,154.16,153.54,153.93,118265.0,151.6191,151.974,151.3628,151.7473,118265.0
2024-08-06 11:45:00,153.94,154.18,153.55,154.13,92868.0,151.7571,151.9937,151.3727,151.9445,92868.0
2024-08-06 11:50:00,154.12,154.75,153.9,154.29,114457.0,151.9346,152.5557,151.7177,152.1022,114457.0
2024-08-06 11:55:00,154.3,154.83,154.1,154.81,117639.0,152.112,152.6345,151.9149,152.6148,117639.0
2024-08-06 12:00:00,154.82,155.19,154.45,154.86,138862.0,152.6247,152.9894,152.2599,152.6641,138862.0
2024-08-06 12:05:00,154.85,155.07,154.01,154.06,150143.0,152.6542,152.8711,151.8262,151.8754,150143.0
2024-08-06 12:10:00,154.04,154.92,154.03,154.84,80401.0,151.8557,152.7232,151.8459,152.6444,80401.0
2024-08-06 12:15:00,154.85,155.32,154.72,155.25,96047.0,152.6542,153.1176,152.5261,153.0486,96047.0
2024-08-06 12:20:00,155.23,155.31,154.74,154.88,76563.0,153.0289,153.1077,152.5458,152.6838,76563.0
2024-08-06 12:25:00,154.86,154.88,154.47,154.76,71569.0,152.6641,152.6838,152.2796,152.5655,71569.0
2024-08-06 12:30:00,154.8,155.05,154.7,154.97,82800.0,152.605,152.8514,152.5064,152.7725,82800.0
2024-08-06 12:35:00,155.01,155.09,154.52,155.01,93412.0,152.812,152.8908,152.3289,152.812,93412.0
2024-08-06 12:40:00,155.05,155.43,155.01,155.18,92464.0,152.8514,153.226,152.812,152.9796,92464.0
2024-08-06 12:45:00,155.19,155.61,155.12,155.4,144140.0,152.9894,153.4035,152.9204,153.1964,144140.0
2024-08-06 12:50:00,155.39,155.87,155.34,155.68,105592.0,153.1866,153.6598,153.1373,153.4725,105592.0
2024-08-06 12:55:00,155.68,156.13,155.53,155.97,140552.0,153.4725,153.9161,153.3246,153.7584,140552.0
2024-08-06 13:00:00,156.0,156.6,155.9,156.56,141409.0,153.7879,154.3794,153.6894,154.34,141409.0
2024-08-06 13:05:00,156.56,156.91,156.31,156.31,190112.0,154.34,154.685,154.0935,154.0935,190112.0
2024-08-06 13:10:00,156.31,156.48,156.14,156.16,190376.0,154.0935,154.2611,153.9259,153.9457,190376.0
2024-08-06 13:15:00,156.18,156.24,155.33,155.42,186522.0,153.9654,154.0245,153.1274,153.2162,186522.0
2024-08-06 13:20:00,155.43,155.73,155.31,155.61,92213.0,153.226,153.5218,153.1077,153.4035,92213.0
2024-08-06 13:25:00,155.62,156.26,155.6,156.25,105575.0,153.4133,154.0442,153.3936,154.0344,105575.0
2024-08-06 13:30:00,156.29,156.47,156.11,156.17,54719.0,154.0738,154.2513,153.8964,153.9555,54719.0
2024-08-06 13:35:00,156.14,156.37,156.03,156.27,55270.0,153.9259,154.1527,153.8175,154.0541,55270.0
2024-08-06 13:40:00,156.24,156.35,155.77,155.85,83937.0,154.0245,154.133,153.5612,153.6401,83937.0
2024-08-06 13:45:00,155.78,156.14,155.76,156.0,67055.0,153.5711,153.9259,153.5513,153.7879,67055.0
2024-08-06 13:50:00,156.03,156.3,155.93,156.15,45293.0,153.8175,154.0837,153.7189,153.9358,45293.0
2024-08-06 13:55:00,156.16,156.42,156.06,156.06,82947.0,153.9457,154.202,153.8471,153.8471,82947.0
2024-08-06 14:00:00,156.09,156.27,155.95,156.22,43552.0,153.8767,154.0541,153.7386,154.0048,43552.0
2024-08-06 14:05:00,156.26,156.43,156.08,156.27,110708.0,154.0442,154.2118,153.8668,154.0541,110708.0
2024-08-06 14:10:00,156.25,156.5,156.24,156.39,111507.0,154.0344,154.2808,154.0245,154.1724,111507.0
2024-08-06 14:15:00,156.38,156.88,156.37,156.84,121391.0,154.1625,154.6555,154.1527,154.616,121391.0
2024-08-06 14:20:00,156.83,157.19,156.71,157.06,99731.0,154.6062,154.9611,154.4879,154.8329,99731.0
2024-08-06 14:25:00,157.04,157.37,157.0,157.26,108640.0,154.8132,155.1385,154.7738,155.0301,108640.0
2024-08-06 14:30:00,157.27,157.51,157.14,157.5,183796.0,155.0399,155.2765,154.9118,155.2667,183796.0
2024-08-06 14:35:00,157.48,157.48,157.18,157.23,142298.0,155.2469,155.2469,154.9512,155.0005,142298.0
2024-08-06 14:40:00,157.22,157.38,157.17,157.32,116942.0,154.9906,155.1484,154.9413,155.0892,116942.0
2024-08-06 14:45:00,157.3,157.62,157.28,157.49,82390.0,155.0695,155.385,155.0498,155.2568,82390.0
2024-08-06 14:50:00,157.5,157.71,157.48,157.62,137745.0,155.2667,155.4737,155.2469,155.385,137745.0
2024-08-06 14:55:00,157.63,157.69,156.83,156.9,158444.0,155.3948,155.454,154.6062,154.6752,158444.0
2024-08-06 15:00:00,156.9,156.91,155.11,155.18,241969.0,154.6752,154.685,152.9106,152.9796,241969.0
2024-08-06 15:05:00,155.2,155.56,154.72,155.25,231002.0,152.9993,153.3542,152.5261,153.0486,231002.0
2024-08-06 15:10:00,155.23,156.04,155.19,155.57,149943.0,153.0289,153.8274,152.9894,153.364,149943.0
2024-08-06 15:15:00,155.56,155.76,155.13,155.56,104878.0,153.3542,153.5513,152.9303,153.3542,104878.0
2024-08-06 15:20:00,155.54,156.69,155.54,156.68,151274.0,153.3345,154.4682,153.3345,154.4583,151274.0
2024-08-06 15:25:00,156.67,157.18,156.65,157.02,277520.0,154.4484,154.9512,154.4287,154.7935,277520.0
2024-08-06 15:30:00,157.02,157.27,156.66,157.03,340048.0,154.7935,155.0399,154.4386,154.8033,340048.0
2024-08-06 15:35:00,157.03,157.32,156.59,156.8,310767.0,154.8033,155.0892,154.3696,154.5766,310767.0
2024-08-06 15:40:00,156.81,157.05,156.61,156.67,239463.0,154.5864,154.823,154.3893,154.4484,239463.0
2024-08-06 15:45:00,156.67,156.9,155.36,155.4,386713.0,154.4484,154.6752,153.157,153.1964,386713.0
2024-08-06 15:50:00,155.41,156.21,155.13,155.14,439891.0,153.2063,153.995,152.9303,152.9401,439891.0
2024-08-06 15:55:00,155.15,155.75,155.0,155.27,1141112.0,152.95,153.5415,152.8021,153.0683,1141112.0
2024-08-07 09:30:00,161.55,162.65,161.25,161.61,1240732.0,159.2592,160.3436,158.9635,159.3184,1240732.0
2024-08-07 09:35:00,161.63,162.19,161.0,161.2,589357.0,159.3381,159.8902,158.717,158.9142,589357.0
2024-08-07 09:40:00,161.2,162.07,160.58,161.9,642083.0,158.9142,159.7719,158.303,159.6043,642083.0
2024-08-07 09:45:00,161.9,162.02,161.37,161.77,349093.0,159.6043,159.7226,159.0818,159.4761,349093.0
2024-08-07 09:50:00,161.73,162.16,160.46,160.74,578677.0,159.4367,159.8606,158.1847,158.4607,578677.0
2024-08-07 09:55:00,160.69,160.8,159.8,160.52,458750.0,158.4114,158.5199,157.5341,158.2438,458750.0
2024-08-07 10:00:00,160.58,160.98,160.31,160.33,237056.0,158.303,158.6973,158.0368,158.0565,237056.0
2024-08-07 10:05:00,160.3,160.89,160.06,160.45,140679.0,158.027,158.6086,157.7904,158.1748,140679.0
2024-08-07 10:10:00,160.46,160.79,159.97,160.28,151561.0,158.1847,158.51,157.7016,158.0072,151561.0
2024-08-07 10:15:00,160.29,160.38,158.76,158.84,249476.0,158.0171,158.1058,156.5088,156.5877,249476.0
2024-08-07 10:20:00,158.84,159.8,158.84,159.65,255296.0,156.5877,157.5341,156.5877,157.3862,255296.0
2024-08-07 10:25:00,159.68,159.99,159.38,159.78,294704.0,157.4158,157.7214,157.12,157.5143,294704.0
2024-08-07 10:30:00,159.77,160.29,159.45,160.02,282154.0,157.5045,158.0171,157.189,157.7509,282154.0
2024-08-07 10:35:00,160.0,160.22,159.48,159.52,170286.0,157.7312,157.9481,157.2186,157.258,170286.0
2024-08-07 10:40:00,159.55,160.7,159.36,160.69,200859.0,157.2876,158.4213,157.1003,158.4114,200859.0
2024-08-07 10:45:00,160.74,161.57,160.59,161.25,263916.0,158.4607,159.279,158.3128,158.9635,263916.0
2024-08-07 10:50:00,161.2,161.59,160.92,161.12,243939.0,158.9142,159.2987,158.6382,158.8353,243939.0
2024-08-07 10:55:00,161.12,161.5,161.0,161.36,132199.0,158.8353,159.2099,158.717,159.0719,132199.0
2024-08-07 11:00:00,161.37,162.0,161.14,161.99,206627.0,159.0818,159.7029,158.855,159.693,206627.0
2024-08-07 11:05:00,161.94,162.45,161.0,162.06,347770.0,159.6437,160.1465,158.717,159.762,347770.0
2024-08-07 11:10:00,162.09,162.42,161.19,161.45,145348.0,159.7916,160.1169,158.9043,159.1607,145348.0
2024-08-07 11:15:00,161.44,161.82,161.07,161.35,103893.0,159.1508,159.5254,158.786,159.0621,103893.0
2024-08-07 11:20:00,161.28,161.59,160.76,160.76,108139.0,158.9931,159.2987,158.4804,158.4804,108139.0
2024-08-07 11:25:00,160.77,160.81,160.42,160.68,73449.0,158.4903,158.5297,158.1453,158.4016,73449.0
2024-08-07 11:30:00,160.65,161.01,160.55,160.73,131749.0,158.372,158.7269,158.2734,158.4509,131749.0
2024-08-07 11:35:00,160.73,161.1,160.26,160.46,103672.0,158.4509,158.8156,157.9875,158.1847,103672.0
2024-08-07 11:40:00,160.52,160.61,159.85,159.86,129097.0,158.2438,158.3326,157.5833,157.5932,129097.0
2024-08-07 11:45:00,159.87,160.09,159.6,159.77,132898.0,157.6031,157.8199,157.3369,157.5045,132898.0
2024-08-07 11:50:00,159.77,160.5,159.74,160.41,83836.0,157.5045,158.2241,157.4749,158.1354,83836.0
2024-08-07 11:55:00,160.45,160.46,160.0,160.23,54898.0,158.1748,158.1847,157.7312,157.958,54898.0
2024-08-07 12:00:00,160.25,160.28,158.72,159.03,128171.0,157.9777,158.0072,156.4694,156.775,128171.0
2024-08-07 12:05:00,159.01,159.41,158.81,159.21,97204.0,156.7553,157.1496,156.5581,156.9524,97204.0
2024-08-07 12:10:00,159.21,159.89,159.18,159.78,86469.0,156.9524,157.6228,156.9228,157.5143,86469.0
2024-08-07 12:15:00,159.75,159.9,159.56,159.62,110016.0,157.4848,157.6326,157.2975,157.3566,110016.0
2024-08-07 12:20:00,159.55,160.53,159.47,160.5,76575.0,157.2876,158.2537,157.2087,158.2241,76575.0
2024-08-07 12:25:00,160.51,160.53,159.78,159.89,93030.0,158.234,158.2537,157.5143,157.6228,93030.0
2024-08-07 12:30:00,159.89,159.99,159.58,159.78,48633.0,157.6228,157.7214,157.3172,157.5143,48633.0
2024-08-07 12:35:00,159.8,160.01,159.7,159.72,79714.0,157.5341,157.7411,157.4355,157.4552,79714.0
2024-08-07 12:40:00,159.75,159.96,159.25,159.29,83266.0,157.4848,157.6918,156.9918,157.0313,83266.0
2024-08-07 12:45:00,159.33,159.43,158.7,158.8,99722.0,157.0707,157.1693,156.4496,156.5482,99722.0
2024-08-07 12:50:00,158.8,158.82,158.3,158.55,109741.0,156.5482,156.5679,156.0553,156.3018,109741.0
2024-08-07 12:55:00,158.55,159.25,158.45,158.94,67224.0,156.3018,156.9918,156.2032,156.6862,67224.0
2024-08-07 13:00:00,158.94,159.06,158.38,158.65,58760.0,156.6862,156.8045,156.1342,156.4004,58760.0
2024-08-07 13:05:00,158.65,159.15,158.16,158.25,51136.0,156.4004,156.8933,155.9173,156.006,51136.0
2024-08-07 13:10:00,158.2,158.39,157.7,157.99,183685.0,155.9567,156.144,155.4638,155.7497,183685.0
2024-08-07 13:15:00,157.96,158.03,157.22,157.6,129549.0,155.7201,155.7891,154.9906,155.3652,129549.0
2024-08-07 13:20:00,157.57,158.68,157.56,158.58,111748.0,155.3357,156.4299,155.3258,156.3314,111748.0
2024-08-07 13:25:00,158.59,159.01,158.35,158.42,88353.0,156.3412,156.7553,156.1046,156.1736,88353.0
2024-08-07 13:30:00,158.42,158.98,158.32,158.95,67972.0,156.1736,156.7257,156.075,156.6961,67972.0
2024-08-07 13:35:00,158.93,159.25,158.75,158.88,70277.0,156.6764,156.9918,156.4989,156.6271,70277.0
2024-08-07 13:40:00,158.86,159.06,158.44,158.66,54044.0,156.6074,156.8045,156.1933,156.4102,54044.0
2024-08-07 13:45:00,158.69,158.86,158.13,158.14,66153.0,156.4398,156.6074,155.8877,155.8976,66153.0
2024-08-07 13:50:00,158.22,158.26,157.68,157.85,307161.0,155.9765,156.0159,155.4441,155.6117,307161.0
2024-08-07 13:55:00,157.8,158.0,157.12,157.41,154256.0,155.5624,155.7596,154.8921,155.1779,154256.0
2024-08-07 14:00:00,157.41,157.61,157.14,157.26,109310.0,155.1779,155.3751,154.9118,155.0301,109310.0
2024-08-07 14:05:00,157.28,157.44,156.64,156.7,187421.0,155.0498,155.2075,154.4189,154.478,187421.0
2024-08-07 14:10:00,156.68,156.92,155.85,155.9,283630.0,154.4583,154.6949,153.6401,153.6894,283630.0
2024-08-07 14:15:00,155.92,156.11,155.46,155.68,264836.0,153.7091,153.8964,153.2556,153.4725,264836.0
2024-08-07 14:20:00,155.7,156.2,155.56,155.96,185985.0,153.4922,153.9851,153.3542,153.7485,185985.0
2024-08-07 14:25:00,155.99,156.51,155.99,156.09,124232.0,153.7781,154.2907,153.7781,153.8767,124232.0
2024-08-07 14:30:00,156.05,156.11,155.36,155.48,111596.0,153.8372,153.8964,153.157,153.2753,111596.0
2024-08-07 14:35:00,155.48,155.97,155.35,155.87,116253.0,153.2753,153.7584,153.1472,153.6598,116253.0
2024-08-07 14:40:00,155.86,156.14,155.5,155.64,107995.0,153.6499,153.9259,153.295,153.433,107995.0
2024-08-07 14:45:00,155.69,155.86,155.32,155.69,163418.0,153.4823,153.6499,153.1176,153.4823,163418.0
2024-08-07 14:50:00,155.72,155.8,155.42,155.43,146274.0,153.5119,153.5908,153.2162,153.226,146274.0
2024-08-07 14:55:00,155.43,155.94,155.36,155.53,121917.0,153.226,153.7288,153.157,153.3246,121917.0
2024-08-07 15:00:00,155.57,156.63,155.5,156.6,131914.0,153.364,154.409,153.295,154.3794,131914.0
2024-08-07 15:05:00,156.58,156.84,156.12,156.34,162135.0,154.3597,154.616,153.9062,154.1231,162135.0
2024-08-07 15:10:00,156.34,156.38,155.61,155.65,95825.0,154.1231,154.1625,153.4035,153.4429,95825.0
2024-08-07 15:15:00,155.65,156.41,155.63,156.22,93340.0,153.4429,154.1921,153.4232,154.0048,93340.0
2024-08-07 15:20:00,156.21,156.7,156.0,156.06,110681.0,153.995,154.478,153.7879,153.8471,110681.0
2024-08-07 15:25:00,156.09,156.21,155.66,156.01,117965.0,153.8767,153.995,153.4528,153.7978,117965.0
2024-08-07 15:30:00,155.98,156.21,155.5,155.76,99050.0,153.7682,153.995,153.295,153.5513,99050.0
2024-08-07 15:35:00,155.74,156.12,155.62,155.86,121876.0,153.5316,153.9062,153.4133,153.6499,121876.0
2024-08-07 15:40:00,155.87,155.92,155.65,155.89,101685.0,153.6598,153.7091,153.4429,153.6795,101685.0
2024-08-07 15:45:00,155.87,155.95,155.59,155.81,176543.0,153.6598,153.7386,153.3837,153.6006,176543.0
2024-08-07 15:50:00,155.84,155.96,154.89,154.98,444746.0,153.6302,153.7485,152.6937,152.7824,444746.0
2024-08-07 15:55:00,155.06,155.18,154.52,155.06,927460.0,152.8613,152.9796,152.3289,152.8613,927460.0
2024-08-08 09:30:00,159.27,159.41,158.06,159.19,542078.0,157.0116,157.1496,155.8187,156.9327,542078.0
2024-08-08 09:35:00,159.22,159.28,157.72,157.81,236544.0,156.9623,157.0214,155.4835,155.5723,236544.0
2024-08-08 09:40:00,157.87,158.05,156.89,157.11,322238.0,155.6314,155.8089,154.6653,154.8822,322238.0
2024-08-08 09:45:00,157.12,157.61,155.7,156.19,218241.0,154.8921,155.3751,153.4922,153.9752,218241.0
2024-08-08 09:50:00,156.22,157.47,155.54,157.46,227878.0,154.0048,155.2371,153.3345,155.2272,227878.0
2024-08-08 09:55:00,157.47,158.2,157.34,158.11,175050.0,155.2371,155.9567,155.1089,155.868,175050.0
2024-08-08 10:00:00,158.12,159.0,157.87,158.87,131637.0,155.8779,156.7454,155.6314,156.6172,131637.0
2024-08-08 10:05:00,158.93,159.49,158.27,159.46,149812.0,156.6764,157.2284,156.0257,157.1989,149812.0
2024-08-08 10:10:00,159.46,160.16,159.1,160.16,291751.0,157.1989,157.8889,156.844,157.8889,291751.0
2024-08-08 10:15:00,160.16,161.07,160.04,160.58,300110.0,157.8889,158.786,157.7706,158.303,300110.0
2024-08-08 10:20:00,160.61,160.75,160.08,160.42,167852.0,158.3326,158.4706,157.8101,158.1453,167852.0
2024-08-08 10:25:00,160.38,161.43,160.16,161.24,172142.0,158.1058,159.1409,157.8889,158.9536,172142.0
2024-08-08 10:30:00,161.28,161.49,160.84,161.42,130210.0,158.9931,159.2001,158.5593,159.1311,130210.0
2024-08-08 10:35:00,161.46,162.05,161.36,161.77,229807.0,159.1705,159.7521,159.0719,159.4761,229807.0
2024-08-08 10:40:00,161.76,162.34,161.62,161.68,213600.0,159.4663,160.038,159.3282,159.3874,213600.0
2024-08-08 10:45:00,161.65,162.36,161.58,162.33,134022.0,159.3578,160.0577,159.2888,160.0282,134022.0
2024-08-08 10:50:00,162.33,162.46,161.46,161.54,123524.0,160.0282,160.1563,159.1705,159.2494,123524.0
2024-08-08 10:55:00,161.59,162.15,161.36,162.1,132242.0,159.2987,159.8507,159.0719,159.8014,132242.0
2024-08-08 11:00:00,162.13,162.2,161.71,162.01,105161.0,159.831,159.9,159.417,159.7127,105161.0
2024-08-08 11:05:00,162.03,162.45,161.78,162.44,183426.0,159.7324,160.1465,159.486,160.1366,183426.0
2024-08-08 11:10:00,162.4,162.44,161.27,161.48,166033.0,160.0972,160.1366,158.9832,159.1902,166033.0
2024-08-08 11:15:00,161.41,161.74,161.28,161.49,92407.0,159.1212,159.4465,158.9931,159.2001,92407.0
2024-08-08 11:20:00,161.52,162.32,161.49,162.29,95566.0,159.2297,160.0183,159.2001,159.9887,95566.0
2024-08-08 11:25:00,162.31,162.66,162.25,162.43,159526.0,160.0085,160.3535,159.9493,160.1268,159526.0
2024-08-08 11:30:00,162.48,163.0,162.47,162.69,191201.0,160.176,160.6887,160.1662,160.3831,191201.0
2024-08-08 11:35:00,162.69,162.78,162.12,162.25,113062.0,160.3831,160.4718,159.8212,159.9493,113062.0
2024-08-08 11:40:00,162.24,162.93,162.08,162.62,115769.0,159.9395,160.6197,159.7817,160.3141,115769.0
2024-08-08 11:45:00,162.61,162.65,162.15,162.21,80401.0,160.3042,160.3436,159.8507,159.9099,80401.0
2024-08-08 11:50:00,162.19,162.5,162.18,162.45,63784.0,159.8902,160.1958,159.8803,160.1465,63784.0
2024-08-08 11:55:00,162.4,162.67,162.33,162.46,62083.0,160.0972,160.3634,160.0282,160.1563,62083.0
2024-08-08 12:00:00,162.45,162.86,162.33,162.83,61968.0,160.1465,160.5507,160.0282,160.5211,61968.0
2024-08-08 12:05:00,162.79,163.12,162.74,162.9,167518.0,160.4817,160.807,160.4324,160.5901,167518.0
2024-08-08 12:10:00,162.88,163.09,162.56,162.64,101898.0,160.5704,160.7774,160.2549,160.3338,101898.0
2024-08-08 12:15:00,162.61,162.88,162.55,162.79,46355.0,160.3042,160.5704,160.2451,160.4817,46355.0
2024-08-08 12:20:00,162.81,163.17,162.8,163.0,65659.0,160.5014,160.8563,160.4915,160.6887,65659.0
2024-08-08 12:25:00,163.05,163.2,162.65,162.7,52800.0,160.738,160.8858,160.3436,160.3929,52800.0
2024-08-08 12:30:00,162.68,162.68,161.87,162.07,55051.0,160.3732,160.3732,159.5747,159.7719,55051.0
2024-08-08 12:35:00,162.03,162.34,161.62,161.76,65932.0,159.7324,160.038,159.3282,159.4663,65932.0
2024-08-08 12:40:00,161.75,161.95,161.51,161.85,32273.0,159.4564,159.6536,159.2198,159.555,32273.0
2024-08-08 12:45:00,161.83,162.34,161.79,162.28,46214.0,159.5353,160.038,159.4958,159.9789,46214.0
2024-08-08 12:50:00,162.27,162.39,161.95,162.18,45115.0,159.969,160.0873,159.6536,159.8803,45115.0
2024-08-08 12:55:00,162.2,162.3,161.79,162.02,44159.0,159.9,159.9986,159.4958,159.7226,44159.0
2024-08-08 13:00:00,162.02,162.27,161.35,161.5,78330.0,159.7226,159.969,159.0621,159.2099,78330.0
2024-08-08 13:05:00,161.49,162.34,161.41,162.33,87687.0,159.2001,160.038,159.1212,160.0282,87687.0
2024-08-08 13:10:00,162.36,162.58,162.3,162.46,46918.0,160.0577,160.2746,159.9986,160.1563,46918.0
2024-08-08 13:15:00,162.46,162.81,162.31,162.79,56911.0,160.1563,160.5014,160.0085,160.4817,56911.0
2024-08-08 13:20:00,162.79,162.89,162.62,162.79,69698.0,160.4817,160.5802,160.3141,160.4817,69698.0
2024-08-08 13:25:00,162.75,163.36,162.67,163.34,102558.0,160.4422,161.0436,160.3634,161.0239,102558.0
2024-08-08 13:30:00,163.35,163.6,163.18,163.56,102035.0,161.0337,161.2802,160.8661,161.2407,102035.0
2024-08-08 13:35:00,163.55,163.63,163.28,163.51,66097.0,161.2309,161.3097,160.9647,161.1914,66097.0
2024-08-08 13:40:00,163.5,163.6,163.32,163.46,56430.0,161.1816,161.2802,161.0041,161.1422,56430.0
2024-08-08 13:45:00,163.5,164.01,163.46,163.93,101404.0,161.1816,161.6844,161.1422,161.6055,101404.0
2024-08-08 13:50:00,163.91,164.09,163.57,163.6,76318.0,161.5858,161.7632,161.2506,161.2802,76318.0
2024-08-08 13:55:00,163.62,163.62,163.18,163.46,54560.0,161.2999,161.2999,160.8661,161.1422,54560.0
2024-08-08 14:00:00,163.44,163.9,163.27,163.89,52814.0,161.1224,161.5759,160.9548,161.5661,52814.0
2024-08-08 14:05:00,163.86,163.95,163.53,163.79,87090.0,161.5365,161.6252,161.2112,161.4675,87090.0
2024-08-08 14:10:00,163.78,163.96,163.62,163.92,53387.0,161.4576,161.6351,161.2999,161.5956,53387.0
2024-08-08 14:15:00,163.9,164.04,163.58,163.73,79237.0,161.5759,161.7139,161.2605,161.4083,79237.0
2024-08-08 14:20:00,163.75,164.0,163.62,163.89,74768.0,161.428,161.6745,161.2999,161.5661,74768.0
2024-08-08 14:25:00,163.91,164.01,163.28,163.44,111947.0,161.5858,161.6844,160.9647,161.1224,111947.0
2024-08-08 14:30:00,163.44,164.25,163.44,164.15,89798.0,161.1224,161.9209,161.1224,161.8224,89798.0
2024-08-08 14:35:00,164.14,164.25,163.81,163.84,65348.0,161.8125,161.9209,161.4872,161.5168,65348.0
2024-08-08 14:40:00,163.84,163.86,163.38,163.8,80467.0,161.5168,161.5365,161.0633,161.4773,80467.0
2024-08-08 14:45:00,163.81,164.08,163.65,163.87,75364.0,161.4872,161.7534,161.3295,161.5463,75364.0
2024-08-08 14:50:00,163.89,164.09,163.76,163.98,55854.0,161.5661,161.7632,161.4379,161.6548,55854.0
2024-08-08 14:55:00,164.01,164.17,163.66,163.68,84332.0,161.6844,161.8421,161.3393,161.359,84332.0
2024-08-08 15:00:00,163.69,163.69,163.12,163.16,95646.0,161.3689,161.3689,160.807,160.8464,95646.0
2024-08-08 15:05:00,163.15,163.89,163.04,163.84,54372.0,160.8365,161.5661,160.7281,161.5168,54372.0
2024-08-08 15:10:00,163.82,164.0,163.61,163.61,39669.0,161.497,161.6745,161.29,161.29,39669.0
2024-08-08 15:15:00,163.61,163.77,163.44,163.65,80627.0,161.29,161.4478,161.1224,161.3295,80627.0
2024-08-08 15:20:00,163.64,164.1,163.55,163.9,73086.0,161.3196,161.7731,161.2309,161.5759,73086.0
2024-08-08 15:25:00,163.88,163.98,163.27,163.28,222590.0,161.5562,161.6548,160.9548,160.9647,222590.0
2024-08-08 15:30:00,163.29,163.55,163.25,163.5,188156.0,160.9746,161.2309,160.9351,161.1816,188156.0
2024-08-08 15:35:00,163.5,163.87,163.09,163.63,153226.0,161.1816,161.5463,160.7774,161.3097,153226.0
2024-08-08 15:40:00,163.68,164.54,163.68,164.5,161910.0,161.359,162.2068,161.359,162.1674,161910.0
2024-08-08 15:45:00,164.49,164.49,164.06,164.35,205907.0,162.1575,162.1575,161.7336,162.0195,205907.0
2024-08-08 15:50:00,164.38,164.75,164.05,164.1,330929.0,162.0491,162.4139,161.7238,161.7731,330929.0
2024-08-08 15:55:00,164.1,164.71,163.8,164.57,925306.0,161.7731,162.3744,161.4773,162.2364,925306.0
2024-08-09 09:30:00,166.32,167.52,164.97,167.5,1520305.0,163.9616,165.1446,162.6307,165.1249,1520305.0
2024-08-09 09:35:00,167.54,167.77,166.21,167.12,736307.0,165.1643,165.391,163.8532,164.7503,736307.0
2024-08-09 09:40:00,167.09,167.43,164.4,164.58,730990.0,164.7207,165.0559,162.0688,162.2463,730990.0
2024-08-09 09:45:00,164.52,165.12,163.6,163.99,568481.0,162.1871,162.7786,161.2802,161.6646,568481.0
2024-08-09 09:50:00,164.04,165.14,163.96,165.11,266398.0,161.7139,162.7983,161.6351,162.7688,266398.0
2024-08-09 09:55:00,165.13,165.31,163.44,163.56,369128.0,162.7885,162.9659,161.1224,161.2407,369128.0
2024-08-09 10:00:00,163.58,164.89,163.24,164.76,368628.0,161.2605,162.5519,160.9253,162.4237,368628.0
2024-08-09 10:05:00,164.76,165.6,164.66,165.15,358537.0,162.4237,163.2518,162.3251,162.8082,358537.0
2024-08-09 10:10:00,165.14,166.48,165.13,165.76,342472.0,162.7983,164.1193,162.7885,163.4095,342472.0
2024-08-09 10:15:00,165.77,166.1,165.47,165.86,258310.0,163.4194,163.7447,163.1237,163.5081,258310.0
2024-08-09 10:20:00,165.83,166.55,165.18,165.36,168003.0,163.4785,164.1883,162.8378,163.0152,168003.0
2024-08-09 10:25:00,165.38,165.6,164.86,164.9,108577.0,163.0349,163.2518,162.5223,162.5617,108577.0
2024-08-09 10:30:00,164.92,164.97,164.12,164.47,248333.0,162.5814,162.6307,161.7928,162.1378,248333.0
2024-08-09 10:35:00,164.44,164.84,163.93,164.71,184491.0,162.1083,162.5026,161.6055,162.3744,184491.0
2024-08-09 10:40:00,164.74,165.27,164.6,164.9,99409.0,162.404,162.9265,162.266,162.5617,99409.0
2024-08-09 10:45:00,164.95,165.98,164.92,165.84,118850.0,162.611,163.6264,162.5814,163.4884,118850.0
2024-08-09 10:50:00,165.82,166.44,165.66,165.88,241638.0,163.4687,164.0799,163.311,163.5278,241638.0
2024-08-09 10:55:00,165.84,166.17,165.52,165.7,143528.0,163.4884,163.8137,163.1729,163.3504,143528.0
2024-08-09 11:00:00,165.73,166.31,165.57,166.3,128379.0,163.38,163.9517,163.2222,163.9419,128379.0
2024-08-09 11:05:00,166.3,166.46,166.06,166.25,125566.0,163.9419,164.0996,163.7053,163.8926,125566.0
2024-08-09 11:10:00,166.23,166.44,165.97,166.24,141095.0,163.8729,164.0799,163.6166,163.8827,141095.0
2024-08-09 11:15:00,166.26,166.41,166.07,166.15,73937.0,163.9024,164.0503,163.7151,163.794,73937.0
2024-08-09 11:20:00,166.18,166.2,165.63,165.69,68726.0,163.8236,163.8433,163.2814,163.3405,68726.0
2024-08-09 11:25:00,165.72,165.94,165.06,165.06,84002.0,163.3701,163.587,162.7195,162.7195,84002.0
2024-08-09 11:30:00,165.11,165.46,164.92,165.44,71824.0,162.7688,163.1138,162.5814,163.0941,71824.0
2024-08-09 11:35:00,165.38,165.47,164.63,165.01,102573.0,163.0349,163.1237,162.2956,162.6702,102573.0
2024-08-09 11:40:00,165.09,165.66,165.02,165.52,84645.0,162.749,163.311,162.68,163.1729,84645.0
2024-08-09 11:45:00,165.55,165.77,165.35,165.74,61042.0,163.2025,163.4194,163.0054,163.3898,61042.0
2024-08-09 11:50:00,165.77,165.8,165.49,165.62,64616.0,163.4194,163.449,163.1434,163.2715,64616.0
2024-08-09 11:55:00,165.61,165.63,164.84,165.18,118771.0,163.2617,163.2814,162.5026,162.8378,118771.0
2024-08-09 12:00:00,165.16,165.28,164.92,165.03,57921.0,162.818,162.9363,162.5814,162.6899,57921.0
2024-08-09 12:05:00,165.05,165.17,164.79,165.05,40146.0,162.7096,162.8279,162.4533,162.7096,40146.0
2024-08-09 12:10:00,165.03,165.03,164.56,164.63,89130.0,162.6899,162.6899,162.2266,162.2956,89130.0
2024-08-09 12:15:00,164.63,164.72,164.21,164.68,213517.0,162.2956,162.3843,161.8815,162.3449,213517.0
2024-08-09 12:20:00,164.71,165.0,164.61,164.85,75742.0,162.3744,162.6603,162.2758,162.5124,75742.0
2024-08-09 12:25:00,164.88,165.47,164.88,165.43,66636.0,162.542,163.1237,162.542,163.0842,66636.0
2024-08-09 12:30:00,165.42,165.83,165.35,165.53,86142.0,163.0744,163.4785,163.0054,163.1828,86142.0
2024-08-09 12:35:00,165.58,165.85,165.42,165.73,60832.0,163.2321,163.4983,163.0744,163.38,60832.0
2024-08-09 12:40:00,165.75,165.77,165.4,165.49,34362.0,163.3997,163.4194,163.0546,163.1434,34362.0
2024-08-09 12:45:00,165.45,165.65,165.18,165.64,48731.0,163.1039,163.3011,162.8378,163.2912,48731.0
2024-08-09 12:50:00,165.64,165.79,165.33,165.39,45019.0,163.2912,163.4391,162.9856,163.0448,45019.0
2024-08-09 12:55:00,165.39,165.61,165.23,165.59,54933.0,163.0448,163.2617,162.8871,163.2419,54933.0
2024-08-09 13:00:00,165.59,165.77,165.38,165.76,85612.0,163.2419,163.4194,163.0349,163.4095,85612.0
2024-08-09 13:05:00,165.77,165.83,165.52,165.83,55456.0,163.4194,163.4785,163.1729,163.4785,55456.0
2024-08-09 13:10:00,165.81,166.7,165.8,166.65,122549.0,163.4588,164.3362,163.449,164.2869,122549.0
2024-08-09 13:15:00,166.67,167.0,166.64,166.93,177226.0,164.3066,164.632,164.2771,164.5629,177226.0
2024-08-09 13:20:00,166.93,167.06,166.63,166.74,150488.0,164.5629,164.6911,164.2672,164.3756,150488.0
2024-08-09 13:25:00,166.78,167.04,166.37,167.02,122719.0,164.4151,164.6714,164.0109,164.6517,122719.0
2024-08-09 13:30:00,167.06,167.28,166.87,167.19,168626.0,164.6911,164.908,164.5038,164.8193,168626.0
2024-08-09 13:35:00,167.24,167.47,167.13,167.25,105421.0,164.8686,165.0953,164.7601,164.8784,105421.0
2024-08-09 13:40:00,167.26,167.43,166.92,167.19,82775.0,164.8883,165.0559,164.5531,164.8193,82775.0
2024-08-09 13:45:00,167.19,167.29,166.81,166.9,131486.0,164.8193,164.9178,164.4446,164.5334,131486.0
2024-08-09 13:50:00,166.93,167.23,166.43,166.61,96238.0,164.5629,164.8587,164.07,164.2475,96238.0
2024-08-09 13:55:00,166.61,166.84,166.56,166.83,45783.0,164.2475,164.4742,164.1982,164.4644,45783.0
2024-08-09 14:00:00,166.89,167.02,166.63,166.92,58227.0,164.5235,164.6517,164.2672,164.5531,58227.0
2024-08-09 14:05:00,166.9,167.19,166.81,167.14,33756.0,164.5334,164.8193,164.4446,164.77,33756.0
2024-08-09 14:10:00,167.14,167.16,166.26,166.53,72937.0,164.77,164.7897,163.9024,164.1686,72937.0
2024-08-09 14:15:00,166.56,166.82,166.45,166.78,32886.0,164.1982,164.4545,164.0898,164.4151,32886.0
2024-08-09 14:20:00,166.79,166.83,166.55,166.57,27700.0,164.4249,164.4644,164.1883,164.2081,27700.0
2024-08-09 14:25:00,166.61,166.78,166.48,166.77,65604.0,164.2475,164.4151,164.1193,164.4052,65604.0
2024-08-09 14:30:00,166.75,166.88,166.41,166.55,37567.0,164.3855,164.5137,164.0503,164.1883,37567.0
2024-08-09 14:35:00,166.53,166.88,166.46,166.81,83733.0,164.1686,164.5137,164.0996,164.4446,83733.0
2024-08-09 14:40:00,166.8,166.95,166.7,166.8,26347.0,164.4348,164.5827,164.3362,164.4348,26347.0
2024-08-09 14:45:00,166.81,166.91,166.69,166.72,32501.0,164.4446,164.5432,164.3264,164.3559,32501.0
2024-08-09 14:50:00,166.69,166.71,166.4,166.58,77460.0,164.3264,164.3461,164.0405,164.2179,77460.0
2024-08-09 14:55:00,166.58,166.91,166.34,166.89,85516.0,164.2179,164.5432,163.9813,164.5235,85516.0
2024-08-09 15:00:00,166.88,167.03,166.59,166.92,99407.0,164.5137,164.6615,164.2278,164.5531,99407.0
2024-08-09 15:05:00,166.93,167.33,166.93,167.25,126551.0,164.5629,164.9573,164.5629,164.8784,126551.0
2024-08-09 15:10:00,167.25,167.49,167.2,167.44,116218.0,164.8784,165.115,164.8291,165.0657,116218.0
2024-08-09 15:15:00,167.44,167.62,167.27,167.56,125040.0,165.0657,165.2432,164.8981,165.184,125040.0
2024-08-09 15:20:00,167.56,167.59,167.17,167.44,138903.0,165.184,165.2136,164.7995,165.0657,138903.0
2024-08-09 15:25:00,167.45,167.69,167.41,167.58,142146.0,165.0756,165.3122,165.0361,165.2037,142146.0
2024-08-09 15:30:00,167.58,167.78,167.47,167.61,170738.0,165.2037,165.4009,165.0953,165.2333,170738.0
2024-08-09 15:35:00,167.61,167.8,167.0,167.05,162427.0,165.2333,165.4206,164.632,164.6812,162427.0
2024-08-09 15:40:00,167.09,167.26,166.84,166.84,186780.0,164.7207,164.8883,164.4742,164.4742,186780.0
2024-08-09 15:45:00,166.83,167.2,166.7,166.79,181391.0,164.4644,164.8291,164.3362,164.4249,181391.0
2024-08-09 15:50:00,166.8,167.0,166.19,166.5,397597.0,164.4348,164.632,163.8334,164.139,397597.0
2024-08-09 15:55:00,166.51,167.22,166.44,167.18,787352.0,164.1489,164.8488,164.0799,164.8094,787352.0
2024-08-12 09:30:00,166.0,168.25,165.66,168.22,687920.0,163.6461,165.8642,163.311,165.8347,687920.0
2024-08-12 09:35:00,168.22,168.24,167.02,167.36,336656.0,165.8347,165.8544,164.6517,164.9869,336656.0
2024-08-12 09:40:00,167.36,167.5,165.96,166.21,264769.0,164.9869,165.1249,163.6067,163.8532,264769.0
2024-08-12 09:45:00,166.24,166.38,165.54,165.9,221417.0,163.8827,164.0207,163.1927,163.5476,221417.0
2024-08-12 09:50:00,165.91,166.86,165.85,166.72,187526.0,163.5574,164.4939,163.4983,164.3559,187526.0
2024-08-12 09:55:00,166.77,166.93,165.82,166.07,153117.0,164.4052,164.5629,163.4687,163.7151,153117.0
2024-08-12 10:00:00,165.96,166.9,165.88,166.75,151910.0,163.6067,164.5334,163.5278,164.3855,151910.0
2024-08-12 10:05:00,166.77,167.96,166.54,167.84,185417.0,164.4052,165.5783,164.1785,165.46,185417.0
2024-08-12 10:10:00,167.84,168.03,167.43,167.97,223139.0,165.46,165.6473,165.0559,165.5882,223139.0
2024-08-12 10:15:00,167.97,168.2,167.78,168.14,237424.0,165.5882,165.8149,165.4009,165.7558,237424.0
2024-08-12 10:20:00,168.12,168.89,168.07,168.62,250972.0,165.7361,166.4952,165.6868,166.229,250972.0
2024-08-12 10:25:00,168.65,168.8,167.95,168.07,194429.0,166.2586,166.4064,165.5685,165.6868,194429.0
2024-08-12 10:30:00,168.03,168.58,167.96,168.35,155179.0,165.6473,166.1896,165.5783,165.9628,155179.0
2024-08-12 10:35:00,168.39,169.03,168.28,168.75,208500.0,166.0022,166.6332,165.8938,166.3571,208500.0
2024-08-12 10:40:00,168.75,169.13,168.5,168.5,164073.0,166.3571,166.7318,166.1107,166.1107,164073.0
2024-08-12 10:45:00,168.5,169.23,168.44,169.0,175104.0,166.1107,166.8303,166.0515,166.6036,175104.0
2024-08-12 10:50:00,168.96,169.06,168.56,168.69,166743.0,166.5642,166.6627,166.1698,166.298,166743.0
2024-08-12 10:55:00,168.68,168.95,168.35,168.75,129559.0,166.2881,166.5543,165.9628,166.3571,129559.0
2024-08-12 11:00:00,168.72,169.53,168.54,169.4,142422.0,166.3276,167.1261,166.1501,166.9979,142422.0
2024-08-12 11:05:00,169.39,169.39,168.75,168.95,114347.0,166.9881,166.9881,166.3571,166.5543,114347.0
2024-08-12 11:10:00,168.93,169.32,168.92,169.06,129582.0,166.5346,166.9191,166.5247,166.6627,129582.0
2024-08-12 11:15:00,169.09,169.33,168.7,169.22,163736.0,166.6923,166.9289,166.3078,166.8205,163736.0
2024-08-12 11:20:00,169.25,169.5,167.65,167.65,218250.0,166.8501,167.0965,165.2727,165.2727,218250.0
2024-08-12 11:25:00,167.65,168.39,167.33,168.39,200772.0,165.2727,166.0022,164.9573,166.0022,200772.0
2024-08-12 11:30:00,168.32,168.39,167.68,167.96,257099.0,165.9332,166.0022,165.3023,165.5783,257099.0
2024-08-12 11:35:00,167.93,168.31,167.85,168.09,147700.0,165.5488,165.9234,165.4699,165.7065,147700.0
2024-08-12 11:40:00,168.09,168.5,167.96,168.44,113100.0,165.7065,166.1107,165.5783,166.0515,113100.0
2024-08-12 11:45:00,168.43,168.68,168.21,168.67,134164.0,166.0417,166.2881,165.8248,166.2783,134164.0
2024-08-12 11:50:00,168.67,169.19,168.62,169.07,136991.0,166.2783,166.7909,166.229,166.6726,136991.0
2024-08-12 11:55:00,169.06,169.16,168.79,168.92,119224.0,166.6627,166.7613,166.3966,166.5247,119224.0
2024-08-12 12:00:00,168.94,168.99,168.37,168.41,76101.0,166.5444,166.5937,165.9825,166.022,76101.0
2024-08-12 12:05:00,168.44,168.76,168.34,168.76,83549.0,166.0515,166.367,165.953,166.367,83549.0
2024-08-12 12:10:00,168.71,168.73,168.46,168.49,45832.0,166.3177,166.3374,166.0713,166.1008,45832.0
2024-08-12 12:15:00,168.51,168.68,168.07,168.67,86636.0,166.1205,166.2881,165.6868,166.2783,86636.0
2024-08-12 12:20:00,168.7,168.8,168.37,168.71,43149.0,166.3078,166.4064,165.9825,166.3177,43149.0
2024-08-12 12:25:00,168.69,168.95,168.66,168.94,40369.0,166.298,166.5543,166.2684,166.5444,40369.0
2024-08-12 12:30:00,168.91,169.07,168.71,168.78,65741.0,166.5149,166.6726,166.3177,166.3867,65741.0
2024-08-12 12:35:00,168.76,168.88,168.43,168.86,63897.0,166.367,166.4853,166.0417,166.4656,63897.0
2024-08-12 12:40:00,168.84,168.89,168.45,168.64,33226.0,166.4459,166.4952,166.0614,166.2487,33226.0
2024-08-12 12:45:00,168.65,168.76,168.5,168.6,54414.0,166.2586,166.367,166.1107,166.2093,54414.0
2024-08-12 12:50:00,168.56,168.56,168.29,168.36,31645.0,166.1698,166.1698,165.9037,165.9727,31645.0
2024-08-12 12:55:00,168.4,168.47,167.58,167.58,80342.0,166.0121,166.0811,165.2037,165.2037,80342.0
2024-08-12 13:00:00,167.56,167.99,167.51,167.87,48116.0,165.184,165.6079,165.1347,165.4896,48116.0
2024-08-12 13:05:00,167.84,167.93,167.68,167.87,32957.0,165.46,165.5488,165.3023,165.4896,32957.0
2024-08-12 13:10:00,167.84,168.0,167.64,167.95,36900.0,165.46,165.6178,165.2629,165.5685,36900.0
2024-08-12 13:15:00,167.94,168.26,167.91,168.25,31344.0,165.5586,165.8741,165.5291,165.8642,31344.0
2024-08-12 13:20:00,168.22,168.61,168.18,168.31,51325.0,165.8347,166.2191,165.7952,165.9234,51325.0
2024-08-12 13:25:00,168.26,168.26,167.76,168.02,37352.0,165.8741,165.8741,165.3812,165.6375,37352.0
2024-08-12 13:30:00,168.03,168.19,167.95,168.11,39354.0,165.6473,165.8051,165.5685,165.7262,39354.0
2024-08-12 13:35:00,168.17,168.17,167.88,168.05,41233.0,165.7854,165.7854,165.4995,165.6671,41233.0
2024-08-12 13:40:00,168.06,168.17,167.64,167.89,48999.0,165.6769,165.7854,165.2629,165.5093,48999.0
2024-08-12 13:45:00,167.86,168.0,167.68,167.68,36520.0,165.4798,165.6178,165.3023,165.3023,36520.0
2024-08-12 13:50:00,167.69,167.69,167.43,167.6,68518.0,165.3122,165.3122,165.0559,165.2234,68518.0
2024-08-12 13:55:00,167.62,167.94,167.52,167.73,64387.0,165.2432,165.5586,165.1446,165.3516,64387.0
2024-08-12 14:00:00,167.77,168.21,167.77,168.19,44937.0,165.391,165.8248,165.391,165.8051,44937.0
2024-08-12 14:05:00,168.2,168.22,167.73,167.82,56369.0,165.8149,165.8347,165.3516,165.4403,56369.0
2024-08-12 14:10:00,167.84,168.14,167.78,168.13,39724.0,165.46,165.7558,165.4009,165.7459,39724.0
2024-08-12 14:15:00,168.08,168.14,167.85,167.86,36445.0,165.6966,165.7558,165.4699,165.4798,36445.0
2024-08-12 14:20:00,167.83,168.24,167.83,167.85,37241.0,165.4502,165.8544,165.4502,165.4699,37241.0
2024-08-12 14:25:00,167.83,168.13,167.83,167.96,33650.0,165.4502,165.7459,165.4502,165.5783,33650.0
2024-08-12 14:30:00,167.95,168.06,167.74,168.06,33209.0,165.5685,165.6769,165.3615,165.6769,33209.0
2024-08-12 14:35:00,168.06,168.14,167.92,168.06,52487.0,165.6769,165.7558,165.5389,165.6769,52487.0
2024-08-12 14:40:00,168.06,168.1,167.82,167.87,27932.0,165.6769,165.7164,165.4403,165.4896,27932.0
2024-08-12 14:45:00,167.87,167.96,167.69,167.78,28652.0,165.4896,165.5783,165.3122,165.4009,28652.0
2024-08-12 14:50:00,167.78,167.81,167.64,167.76,21471.0,165.4009,165.4305,165.2629,165.3812,21471.0
2024-08-12 14:55:00,167.75,167.95,167.75,167.87,36829.0,165.3713,165.5685,165.3713,165.4896,36829.0
2024-08-12 15:00:00,167.89,167.93,167.65,167.7,31302.0,165.5093,165.5488,165.2727,165.322,31302.0
2024-08-12 15:05:00,167.67,167.71,167.4,167.47,76418.0,165.2925,165.3319,165.0263,165.0953,76418.0
2024-08-12 15:10:00,167.49,167.68,167.34,167.36,51359.0,165.115,165.3023,164.9671,164.9869,51359.0
2024-08-12 15:15:00,167.4,167.5,167.29,167.41,55717.0,165.0263,165.1249,164.9178,165.0361,55717.0
2024-08-12 15:20:00,167.41,167.45,167.22,167.24,58086.0,165.0361,165.0756,164.8488,164.8686,58086.0
2024-08-12 15:25:00,167.24,167.47,167.23,167.33,74079.0,164.8686,165.0953,164.8587,164.9573,74079.0
2024-08-12 15:30:00,167.33,167.57,167.21,167.25,88740.0,164.9573,165.1939,164.839,164.8784,88740.0
2024-08-12 15:35:00,167.2,167.42,167.13,167.23,107648.0,164.8291,165.046,164.7601,164.8587,107648.0
2024-08-12 15:40:00,167.25,167.27,166.92,167.18,111694.0,164.8784,164.8981,164.5531,164.8094,111694.0
2024-08-12 15:45:00,167.17,167.28,167.06,167.12,105552.0,164.7995,164.908,164.6911,164.7503,105552.0
2024-08-12 15:50:00,167.12,167.28,166.76,167.24,183038.0,164.7503,164.908,164.3954,164.8686,183038.0
2024-08-12 15:55:00,167.25,167.75,167.1,167.62,533023.0,164.8784,165.3713,164.7305,165.2432,533023.0
2024-08-13 09:30:00,168.0,168.99,166.82,166.85,615044.0,165.6178,166.5937,164.4545,164.4841,615044.0
2024-08-13 09:35:00,166.83,167.37,166.34,166.44,404391.0,164.4644,164.9967,163.9813,164.0799,404391.0
2024-08-13 09:40:00,166.48,167.39,166.38,166.77,287184.0,164.1193,165.0164,164.0207,164.4052,287184.0
2024-08-13 09:45:00,166.76,168.3,166.74,168.29,349133.0,164.3954,165.9135,164.3756,165.9037,349133.0
2024-08-13 09:50:00,168.23,168.36,167.6,168.28,207890.0,165.8445,165.9727,165.2234,165.8938,207890.0
2024-08-13 09:55:00,168.31,168.86,167.89,168.44,187881.0,165.9234,166.4656,165.5093,166.0515,187881.0
2024-08-13 10:00:00,168.45,168.8,168.1,168.23,167828.0,166.0614,166.4064,165.7164,165.8445,167828.0
2024-08-13 10:05:00,168.26,168.38,167.78,167.95,150787.0,165.8741,165.9924,165.4009,165.5685,150787.0
2024-08-13 10:10:00,167.95,168.37,167.89,168.12,112794.0,165.5685,165.9825,165.5093,165.7361,112794.0
2024-08-13 10:15:00,168.12,168.7,168.12,168.44,159321.0,165.7361,166.3078,165.7361,166.0515,159321.0
2024-08-13 10:20:00,168.49,168.76,167.98,168.74,161385.0,166.1008,166.367,165.5981,166.3473,161385.0
2024-08-13 10:25:00,168.73,168.77,168.39,168.63,133755.0,166.3374,166.3769,166.0022,166.2388,133755.0
2024-08-13 10:30:00,168.62,168.62,167.66,168.13,110653.0,166.229,166.229,165.2826,165.7459,110653.0
2024-08-13 10:35:00,168.17,168.63,168.15,168.28,122927.0,165.7854,166.2388,165.7656,165.8938,122927.0
2024-08-13 10:40:00,168.27,168.47,168.05,168.39,72694.0,165.8839,166.0811,165.6671,166.0022,72694.0
2024-08-13 10:45:00,168.42,169.18,168.36,169.06,187235.0,166.0318,166.781,165.9727,166.6627,187235.0
2024-08-13 10:50:00,169.15,169.19,168.56,168.81,125461.0,166.7515,166.7909,166.1698,166.4163,125461.0
2024-08-13 10:55:00,168.78,169.07,168.76,169.02,54404.0,166.3867,166.6726,166.367,166.6233,54404.0
2024-08-13 11:00:00,169.06,169.2,168.68,169.1,68933.0,166.6627,166.8008,166.2881,166.7022,68933.0
2024-08-13 11:05:00,169.12,169.2,168.73,168.75,121890.0,166.7219,166.8008,166.3374,166.3571,121890.0
2024-08-13 11:10:00,168.77,169.03,168.64,168.88,37276.0,166.3769,166.6332,166.2487,166.4853,37276.0
2024-08-13 11:15:00,168.87,169.09,168.87,169.08,49932.0,166.4754,166.6923,166.4754,166.6825,49932.0
2024-08-13 11:20:00,169.05,169.3,169.0,169.25,62962.0,166.6529,166.8993,166.6036,166.8501,62962.0
2024-08-13 11:25:00,169.24,169.47,169.16,169.39,63265.0,166.8402,167.0669,166.7613,166.9881,63265.0
2024-08-13 11:30:00,169.36,169.73,169.2,169.73,111984.0,166.9585,167.3232,166.8008,167.3232,111984.0
2024-08-13 11:35:00,169.73,170.07,169.61,169.97,220158.0,167.3232,167.6584,167.2049,167.5598,220158.0
2024-08-13 11:40:00,169.97,170.08,169.7,169.9,98224.0,167.5598,167.6683,167.2937,167.4908,98224.0
2024-08-13 11:45:00,169.92,169.95,169.64,169.78,115854.0,167.5105,167.5401,167.2345,167.3725,115854.0
2024-08-13 11:50:00,169.79,169.96,169.5,169.96,66801.0,167.3824,167.55,167.0965,167.55,66801.0
2024-08-13 11:55:00,169.96,170.07,169.84,169.97,76794.0,167.55,167.6584,167.4317,167.5598,76794.0
2024-08-13 12:00:00,169.95,170.03,169.84,169.97,67292.0,167.5401,167.619,167.4317,167.5598,67292.0
2024-08-13 12:05:00,169.95,170.18,169.76,170.12,58097.0,167.5401,167.7669,167.3528,167.7077,58097.0
2024-08-13 12:10:00,170.11,170.46,170.04,170.43,158403.0,167.6979,168.0429,167.6288,168.0133,158403.0
2024-08-13 12:15:00,170.41,170.43,170.22,170.42,81523.0,167.9936,168.0133,167.8063,168.0035,81523.0
2024-08-13 12:20:00,170.41,170.64,170.37,170.52,83118.0,167.9936,168.2203,167.9542,168.102,83118.0
2024-08-13 12:25:00,170.52,170.68,170.48,170.62,91614.0,168.102,168.2598,168.0626,168.2006,91614.0
2024-08-13 12:30:00,170.61,170.61,170.3,170.54,45071.0,168.1908,168.1908,167.8852,168.1218,45071.0
2024-08-13 12:35:00,170.53,170.53,170.4,170.51,41468.0,168.1119,168.1119,167.9837,168.0922,41468.0
2024-08-13 12:40:00,170.49,170.89,170.46,170.75,87617.0,168.0725,168.4668,168.0429,168.3288,87617.0
2024-08-13 12:45:00,170.75,171.01,170.66,171.01,173560.0,168.3288,168.5851,168.2401,168.5851,173560.0
2024-08-13 12:50:00,171.0,171.09,170.92,171.0,112301.0,168.5752,168.664,168.4964,168.5752,112301.0
2024-08-13 12:55:00,171.01,171.21,170.97,171.21,84332.0,168.5851,168.7823,168.5457,168.7823,84332.0
2024-08-13 13:00:00,171.2,171.27,170.93,170.97,77127.0,168.7724,168.8414,168.5062,168.5457,77127.0
2024-08-13 13:05:00,170.97,171.14,170.89,171.14,74296.0,168.5457,168.7133,168.4668,168.7133,74296.0
2024-08-13 13:10:00,171.12,171.29,171.0,171.26,58614.0,168.6935,168.8611,168.5752,168.8315,58614.0
2024-08-13 13:15:00,171.26,171.31,171.04,171.27,62694.0,168.8315,168.8808,168.6147,168.8414,62694.0
2024-08-13 13:20:00,171.25,171.26,170.85,170.88,66908.0,168.8217,168.8315,168.4274,168.4569,66908.0
2024-08-13 13:25:00,170.85,171.08,170.79,171.07,69394.0,168.4274,168.6541,168.3682,168.6442,69394.0
2024-08-13 13:30:00,171.08,171.21,170.9,170.93,53784.0,168.6541,168.7823,168.4767,168.5062,53784.0
2024-08-13 13:35:00,170.93,171.14,170.89,170.95,68438.0,168.5062,168.7133,168.4668,168.5259,68438.0
2024-08-13 13:40:00,170.95,171.12,170.91,171.07,38111.0,168.5259,168.6935,168.4865,168.6442,38111.0
2024-08-13 13:45:00,171.04,171.07,170.22,170.71,182580.0,168.6147,168.6442,167.8063,168.2893,182580.0
2024-08-13 13:50:00,170.73,171.2,170.65,171.11,146877.0,168.3091,168.7724,168.2302,168.6837,146877.0
2024-08-13 13:55:00,171.13,171.43,171.11,171.4,141312.0,168.7034,168.9991,168.6837,168.9696,141312.0
2024-08-13 14:00:00,171.41,171.56,171.28,171.46,99451.0,168.9794,169.1273,168.8513,169.0287,99451.0
2024-08-13 14:05:00,171.44,171.78,171.38,171.78,84718.0,169.009,169.3442,168.9498,169.3442,84718.0
2024-08-13 14:10:00,171.77,172.14,171.74,172.03,141395.0,169.3343,169.6991,169.3047,169.5906,141395.0
2024-08-13 14:15:00,172.03,172.16,171.53,171.74,91758.0,169.5906,169.7188,169.0977,169.3047,91758.0
2024-08-13 14:20:00,171.72,171.96,171.7,171.93,49369.0,169.285,169.5216,169.2653,169.492,49369.0
2024-08-13 14:25:00,171.93,172.09,171.88,172.07,80222.0,169.492,169.6498,169.4428,169.6301,80222.0
2024-08-13 14:30:00,172.09,172.09,171.75,171.88,108213.0,169.6498,169.6498,169.3146,169.4428,108213.0
2024-08-13 14:35:00,171.89,172.06,171.87,172.03,63921.0,169.4526,169.6202,169.4329,169.5906,63921.0
2024-08-13 14:40:00,172.04,172.08,171.84,171.94,82576.0,169.6005,169.6399,169.4033,169.5019,82576.0
2024-08-13 14:45:00,171.95,172.08,171.8,172.0,100156.0,169.5118,169.6399,169.3639,169.5611,100156.0
2024-08-13 14:50:00,172.0,172.24,171.97,172.17,65850.0,169.5611,169.7977,169.5315,169.7286,65850.0
2024-08-13 14:55:00,172.16,172.22,172.07,172.15,48683.0,169.7188,169.7779,169.6301,169.7089,48683.0
2024-08-13 15:00:00,172.16,172.16,171.81,171.86,80242.0,169.7188,169.7188,169.3737,169.423,80242.0
2024-08-13 15:05:00,171.84,171.99,171.75,171.86,104182.0,169.4033,169.5512,169.3146,169.423,104182.0
2024-08-13 15:10:00,171.87,171.93,171.77,171.84,156537.0,169.4329,169.492,169.3343,169.4033,156537.0
2024-08-13 15:15:00,171.83,171.89,171.62,171.75,209109.0,169.3935,169.4526,169.1864,169.3146,209109.0
2024-08-13 15:20:00,171.76,172.03,171.47,171.89,97696.0,169.3245,169.5906,169.0386,169.4526,97696.0
2024-08-13 15:25:00,171.89,172.01,171.72,172.0,74049.0,169.4526,169.5709,169.285,169.5611,74049.0
2024-08-13 15:30:00,171.98,172.34,171.96,172.28,133106.0,169.5413,169.8962,169.5216,169.8371,133106.0
2024-08-13 15:35:00,172.28,172.35,171.96,172.21,128649.0,169.8371,169.9061,169.5216,169.7681,128649.0
2024-08-13 15:40:00,172.19,172.45,172.05,172.38,108438.0,169.7484,170.0047,169.6103,169.9357,108438.0
2024-08-13 15:45:00,172.39,172.44,172.07,172.4,214208.0,169.9455,169.9948,169.6301,169.9554,214208.0
2024-08-13 15:50:00,172.37,172.37,171.78,171.96,204051.0,169.9258,169.9258,169.3442,169.5216,204051.0
2024-08-13 15:55:00,171.97,172.39,171.91,172.34,601158.0,169.5315,169.9455,169.4723,169.8962,601158.0
2024-08-14 09:30:00,171.88,172.51,170.73,170.82,554783.0,169.4428,170.0638,168.3091,168.3978,554783.0
2024-08-14 09:35:00,170.79,170.92,169.9,170.22,422305.0,168.3682,168.4964,167.4908,167.8063,422305.0
2024-08-14 09:40:00,170.18,170.39,168.3,168.53,441011.0,167.7669,167.9739,165.9135,166.1403,441011.0
2024-08-14 09:45:00,168.57,169.94,168.33,169.21,333384.0,166.1797,167.5303,165.9431,166.8106,333384.0
2024-08-14 09:50:00,169.27,169.65,168.21,168.21,223489.0,166.8698,167.2444,165.8248,165.8248,223489.0
2024-08-14 09:55:00,168.22,168.3,167.19,168.03,393342.0,165.8347,165.9135,164.8193,165.6473,393342.0
2024-08-14 10:00:00,168.05,168.81,167.4,168.81,276642.0,165.6671,166.4163,165.0263,166.4163,276642.0
2024-08-14 10:05:00,168.8,168.92,168.32,168.43,204398.0,166.4064,166.5247,165.9332,166.0417,204398.0
2024-08-14 10:10:00,168.43,168.45,167.45,167.89,138648.0,166.0417,166.0614,165.0756,165.5093,138648.0
2024-08-14 10:15:00,167.94,168.34,167.52,168.34,154516.0,165.5586,165.953,165.1446,165.953,154516.0
2024-08-14 10:20:00,168.35,168.63,168.2,168.51,82734.0,165.9628,166.2388,165.8149,166.1205,82734.0
2024-08-14 10:25:00,168.53,168.63,167.96,168.23,149148.0,166.1403,166.2388,165.5783,165.8445,149148.0
2024-08-14 10:30:00,168.23,168.37,167.22,167.41,111922.0,165.8445,165.9825,164.8488,165.0361,111922.0
2024-08-14 10:35:00,167.4,167.88,167.23,167.88,105320.0,165.0263,165.4995,164.8587,165.4995,105320.0
2024-08-14 10:40:00,167.78,168.15,167.72,167.99,111245.0,165.4009,165.7656,165.3417,165.6079,111245.0
2024-08-14 10:45:00,167.94,168.9,167.81,168.83,184910.0,165.5586,166.505,165.4305,166.436,184910.0
2024-08-14 10:50:00,168.83,169.01,168.59,168.93,134104.0,166.436,166.6135,166.1994,166.5346,134104.0
2024-08-14 10:55:00,168.94,169.18,168.8,169.0,136901.0,166.5444,166.781,166.4064,166.6036,136901.0
2024-08-14 11:00:00,169.0,169.28,168.92,169.2,100470.0,166.6036,166.8796,166.5247,166.8008,100470.0
2024-08-14 11:05:00,169.2,169.22,168.72,168.82,92638.0,166.8008,166.8205,166.3276,166.4261,92638.0
2024-08-14 11:10:00,168.81,169.26,168.81,169.19,66802.0,166.4163,166.8599,166.4163,166.7909,66802.0
2024-08-14 11:15:00,169.17,169.34,168.99,169.11,76006.0,166.7712,166.9388,166.5937,166.712,76006.0
2024-08-14 11:20:00,169.11,169.4,168.99,169.14,81085.0,166.712,166.9979,166.5937,166.7416,81085.0
2024-08-14 11:25:00,169.18,169.42,169.11,169.42,52199.0,166.781,167.0176,166.712,167.0176,52199.0
2024-08-14 11:30:00,169.42,169.88,169.42,169.82,92359.0,167.0176,167.4711,167.0176,167.412,92359.0
2024-08-14 11:35:00,169.79,170.23,169.66,170.18,111352.0,167.3824,167.8162,167.2542,167.7669,111352.0
2024-08-14 11:40:00,170.2,170.4,169.9,169.9,156481.0,167.7866,167.9837,167.4908,167.4908,156481.0
2024-08-14 11:45:00,169.94,170.3,169.85,170.06,54909.0,167.5303,167.8852,167.4415,167.6486,54909.0
2024-08-14 11:50:00,170.03,170.34,169.98,170.3,56861.0,167.619,167.9246,167.5697,167.8852,56861.0
2024-08-14 11:55:00,170.31,170.8,170.3,170.59,136336.0,167.895,168.3781,167.8852,168.171,136336.0
2024-08-14 12:00:00,170.62,170.74,170.44,170.57,93401.0,168.2006,168.3189,168.0232,168.1513,93401.0
2024-08-14 12:05:00,170.56,170.65,170.26,170.29,58204.0,168.1415,168.2302,167.8457,167.8753,58204.0
2024-08-14 12:10:00,170.32,170.37,170.04,170.22,45054.0,167.9049,167.9542,167.6288,167.8063,45054.0
2024-08-14 12:15:00,170.21,170.27,169.29,169.48,62629.0,167.7964,167.8556,166.8895,167.0768,62629.0
2024-08-14 12:20:00,169.51,169.84,168.75,168.9,77302.0,167.1064,167.4317,166.3571,166.505,77302.0
2024-08-14 12:25:00,168.91,169.3,168.7,169.06,61416.0,166.5149,166.8993,166.3078,166.6627,61416.0
2024-08-14 12:30:00,169.02,169.27,168.9,169.04,39632.0,166.6233,166.8698,166.505,166.643,39632.0
2024-08-14 12:35:00,169.05,169.13,168.77,169.05,54398.0,166.6529,166.7318,166.3769,166.6529,54398.0
2024-08-14 12:40:00,169.11,169.3,168.41,168.44,73513.0,166.712,166.8993,166.022,166.0515,73513.0
2024-08-14 12:45:00,168.45,168.88,168.36,168.65,87331.0,166.0614,166.4853,165.9727,166.2586,87331.0
2024-08-14 12:50:00,168.65,169.11,168.65,169.11,30921.0,166.2586,166.712,166.2586,166.712,30921.0
2024-08-14 12:55:00,169.12,169.13,168.62,168.76,32489.0,166.7219,166.7318,166.229,166.367,32489.0
2024-08-14 13:00:00,168.78,169.07,168.6,169.02,29022.0,166.3867,166.6726,166.2093,166.6233,29022.0
2024-08-14 13:05:00,168.99,169.44,168.98,169.41,48063.0,166.5937,167.0374,166.5839,167.0078,48063.0
2024-08-14 13:10:00,169.43,169.49,168.99,169.38,30338.0,167.0275,167.0866,166.5937,166.9782,30338.0
2024-08-14 13:15:00,169.38,169.5,169.19,169.4,30694.0,166.9782,167.0965,166.7909,166.9979,30694.0
2024-08-14 13:20:00,169.4,169.54,169.15,169.2,33176.0,166.9979,167.1359,166.7515,166.8008,33176.0
2024-08-14 13:25:00,169.28,169.4,169.06,169.38,52391.0,166.8796,166.9979,166.6627,166.9782,52391.0
2024-08-14 13:30:00,169.38,169.65,169.26,169.47,31968.0,166.9782,167.2444,166.8599,167.0669,31968.0
2024-08-14 13:35:00,169.5,169.62,169.29,169.31,23867.0,167.0965,167.2148,166.8895,166.9092,23867.0
2024-08-14 13:40:00,169.35,169.41,168.98,169.31,39947.0,166.9486,167.0078,166.5839,166.9092,39947.0
2024-08-14 13:45:00,169.28,169.57,169.27,169.49,40225.0,166.8796,167.1655,166.8698,167.0866,40225.0
2024-08-14 13:50:00,169.5,169.73,169.37,169.69,26198.0,167.0965,167.3232,166.9683,167.2838,26198.0
2024-08-14 13:55:00,169.67,169.7,169.28,169.28,23396.0,167.2641,167.2937,166.8796,166.8796,23396.0
2024-08-14 14:00:00,169.28,169.35,168.99,169.28,40109.0,166.8796,166.9486,166.5937,166.8796,40109.0
2024-08-14 14:05:00,169.26,169.45,169.22,169.25,13786.0,166.8599,167.0472,166.8205,166.8501,13786.0
2024-08-14 14:10:00,169.24,169.4,169.19,169.37,30996.0,166.8402,166.9979,166.7909,166.9683,30996.0
2024-08-14 14:15:00,169.35,169.41,169.18,169.26,18666.0,166.9486,167.0078,166.781,166.8599,18666.0
2024-08-14 14:20:00,169.29,169.53,169.29,169.43,24341.0,166.8895,167.1261,166.8895,167.0275,24341.0
2024-08-14 14:25:00,169.44,169.53,169.34,169.52,15429.0,167.0374,167.1261,166.9388,167.1162,15429.0
2024-08-14 14:30:00,169.52,169.53,169.34,169.42,17175.0,167.1162,167.1261,166.9388,167.0176,17175.0
2024-08-14 14:35:00,169.43,169.55,169.26,169.46,23405.0,167.0275,167.1458,166.8599,167.0571,23405.0
2024-08-14 14:40:00,169.46,169.55,169.33,169.53,21288.0,167.0571,167.1458,166.9289,167.1261,21288.0
2024-08-14 14:45:00,169.5,169.65,169.44,169.64,20518.0,167.0965,167.2444,167.0374,167.2345,20518.0
2024-08-14 14:50:00,169.64,169.83,169.61,169.73,42879.0,167.2345,167.4218,167.2049,167.3232,42879.0
2024-08-14 14:55:00,169.74,170.16,169.69,170.13,67556.0,167.3331,167.7471,167.2838,167.7176,67556.0
2024-08-14 15:00:00,170.1,170.12,169.82,169.89,34446.0,167.688,167.7077,167.412,167.481,34446.0
2024-08-14 15:05:00,169.88,169.99,169.58,169.59,33830.0,167.4711,167.5796,167.1754,167.1852,33830.0
2024-08-14 15:10:00,169.58,169.69,169.17,169.26,46392.0,167.1754,167.2838,166.7712,166.8599,46392.0
2024-08-14 15:15:00,169.25,169.47,169.15,169.4,29350.0,166.8501,167.0669,166.7515,166.9979,29350.0
2024-08-14 15:20:00,169.4,169.47,169.18,169.4,24989.0,166.9979,167.0669,166.781,166.9979,24989.0
2024-08-14 15:25:00,169.42,169.56,169.35,169.44,58658.0,167.0176,167.1557,166.9486,167.0374,58658.0
2024-08-14 15:30:00,169.48,169.5,169.21,169.28,41166.0,167.0768,167.0965,166.8106,166.8796,41166.0
2024-08-14 15:35:00,169.27,169.44,169.18,169.36,36904.0,166.8698,167.0374,166.781,166.9585,36904.0
2024-08-14 15:40:00,169.37,169.63,169.32,169.63,50221.0,166.9683,167.2247,166.9191,167.2247,50221.0
2024-08-14 15:45:00,169.63,169.78,169.51,169.77,82623.0,167.2247,167.3725,167.1064,167.3627,82623.0
2024-08-14 15:50:00,169.77,170.35,169.54,170.29,151803.0,167.3627,167.9345,167.1359,167.8753,151803.0
2024-08-14 15:55:00,170.29,170.42,169.94,170.0,262409.0,167.8753,168.0035,167.5303,167.5894,262409.0
2024-08-15 09:30:00,172.43,172.72,171.2,171.8,474045.0,169.985,170.2708,168.7724,169.3639,474045.0
2024-08-15 09:35:00,171.79,172.3,171.56,172.08,189388.0,169.354,169.8568,169.1273,169.6399,189388.0
2024-08-15 09:40:00,172.1,172.18,171.02,171.31,174671.0,169.6596,169.7385,168.595,168.8808,174671.0
2024-08-15 09:45:00,171.34,171.96,171.23,171.93,263552.0,168.9104,169.5216,168.802,169.492,263552.0
2024-08-15 09:50:00,171.9,172.07,171.58,171.91,275448.0,169.4625,169.6301,169.147,169.4723,275448.0
2024-08-15 09:55:00,171.91,172.02,171.51,171.69,279940.0,169.4723,169.5808,169.078,169.2555,279940.0
2024-08-15 10:00:00,171.68,171.83,170.9,171.04,317797.0,169.2456,169.3935,168.4767,168.6147,317797.0
2024-08-15 10:05:00,170.97,171.58,170.82,171.4,244084.0,168.5457,169.147,168.3978,168.9696,244084.0
2024-08-15 10:10:00,171.43,171.8,171.2,171.77,120821.0,168.9991,169.3639,168.7724,169.3343,120821.0
2024-08-15 10:15:00,171.75,172.0,171.28,171.56,232750.0,169.3146,169.5611,168.8513,169.1273,232750.0
2024-08-15 10:20:00,171.54,171.73,171.22,171.37,169189.0,169.1076,169.2949,168.7921,168.94,169189.0
2024-08-15 10:25:00,171.41,171.91,171.33,171.83,143489.0,168.9794,169.4723,168.9006,169.3935,143489.0
2024-08-15 10:30:00,171.8,171.84,171.19,171.53,243706.0,169.3639,169.4033,168.7625,169.0977,243706.0
2024-08-15 10:35:00,171.56,172.24,171.47,172.24,272191.0,169.1273,169.7977,169.0386,169.7977,272191.0
2024-08-15 10:40:00,172.17,172.43,171.96,172.09,179705.0,169.7286,169.985,169.5216,169.6498,179705.0
2024-08-15 10:45:00,172.05,172.22,171.99,172.12,142988.0,169.6103,169.7779,169.5512,169.6794,142988.0
2024-08-15 10:50:00,172.12,172.17,171.87,171.95,118916.0,169.6794,169.7286,169.4329,169.5118,118916.0
2024-08-15 10:55:00,171.92,172.06,171.58,172.06,119448.0,169.4822,169.6202,169.147,169.6202,119448.0
2024-08-15 11:00:00,172.06,172.25,171.95,172.16,109581.0,169.6202,169.8075,169.5118,169.7188,109581.0
2024-08-15 11:05:00,172.16,172.35,172.0,172.27,59592.0,169.7188,169.9061,169.5611,169.8272,59592.0
2024-08-15 11:10:00,172.26,172.63,172.21,172.55,102039.0,169.8174,170.1821,169.7681,170.1033,102039.0
2024-08-15 11:15:00,172.53,172.8,172.4,172.67,96037.0,170.0835,170.3497,169.9554,170.2216,96037.0
2024-08-15 11:20:00,172.67,173.06,172.63,173.03,168922.0,170.2216,170.606,170.1821,170.5765,168922.0
2024-08-15 11:25:00,173.03,173.3,172.98,173.25,119858.0,170.5765,170.8426,170.5272,170.7933,119858.0
2024-08-15 11:30:00,173.26,173.3,173.01,173.13,113648.0,170.8032,170.8426,170.5567,170.675,113648.0
2024-08-15 11:35:00,173.11,173.54,173.0,173.51,135930.0,170.6553,171.0792,170.5469,171.0496,135930.0
2024-08-15 11:40:00,173.51,173.91,173.5,173.9,89036.0,171.0496,171.444,171.0398,171.4341,89036.0
2024-08-15 11:45:00,173.9,174.15,173.85,174.13,162752.0,171.4341,171.6806,171.3848,171.6609,162752.0
2024-08-15 11:50:00,174.13,174.29,174.09,174.19,121773.0,171.6609,171.8186,171.6214,171.72,121773.0
2024-08-15 11:55:00,174.21,174.49,174.05,174.06,124519.0,171.7397,172.0157,171.582,171.5918,124519.0
2024-08-15 12:00:00,174.08,174.19,173.85,174.03,123807.0,171.6116,171.72,171.3848,171.5623,123807.0
2024-08-15 12:05:00,174.04,174.23,173.88,174.19,104386.0,171.5721,171.7594,171.4144,171.72,104386.0
2024-08-15 12:10:00,174.2,174.41,174.18,174.34,68526.0,171.7299,171.9369,171.7101,171.8679,68526.0
2024-08-15 12:15:00,174.34,174.51,174.31,174.44,75302.0,171.8679,172.0355,171.8383,171.9665,75302.0
2024-08-15 12:20:00,174.42,174.81,174.39,174.76,79027.0,171.9467,172.3312,171.9172,172.2819,79027.0
2024-08-15 12:25:00,174.75,174.81,174.57,174.79,71013.0,172.2721,172.3312,172.0946,172.3115,71013.0
2024-08-15 12:30:00,174.8,174.8,173.75,173.93,120044.0,172.3214,172.3214,171.2862,171.4637,120044.0
2024-08-15 12:35:00,173.92,174.45,173.91,174.25,121061.0,171.4538,171.9763,171.444,171.7792,121061.0
2024-08-15 12:40:00,174.25,174.33,173.82,174.05,80054.0,171.7792,171.858,171.3552,171.582,80054.0
2024-08-15 12:45:00,174.06,174.14,173.34,173.47,85489.0,171.5918,171.6707,170.8821,171.0102,85489.0
2024-08-15 12:50:00,173.47,173.78,173.37,173.75,66794.0,171.0102,171.3158,170.9116,171.2862,66794.0
2024-08-15 12:55:00,173.73,173.85,173.52,173.66,37793.0,171.2665,171.3848,171.0595,171.1975,37793.0
2024-08-15 13:00:00,173.67,173.79,173.46,173.78,67132.0,171.2074,171.3257,171.0004,171.3158,67132.0
2024-08-15 13:05:00,173.77,173.95,173.67,173.72,48092.0,171.306,171.4834,171.2074,171.2567,48092.0
2024-08-15 13:10:00,173.71,173.78,173.57,173.67,36695.0,171.2468,171.3158,171.1088,171.2074,36695.0
2024-08-15 13:15:00,173.66,173.88,173.63,173.68,41682.0,171.1975,171.4144,171.1679,171.2172,41682.0
2024-08-15 13:20:00,173.7,173.88,173.63,173.79,32507.0,171.2369,171.4144,171.1679,171.3257,32507.0
2024-08-15 13:25:00,173.81,174.0,173.76,173.9,73587.0,171.3454,171.5327,171.2961,171.4341,73587.0
2024-08-15 13:30:00,173.89,174.2,173.88,174.18,68458.0,171.4243,171.7299,171.4144,171.7101,68458.0
2024-08-15 13:35:00,174.18,174.64,174.07,174.55,91254.0,171.7101,172.1636,171.6017,172.0749,91254.0
2024-08-15 13:40:00,174.55,174.92,174.53,174.88,94583.0,172.0749,172.4397,172.0552,172.4002,94583.0
2024-08-15 13:45:00,174.88,175.13,174.78,175.06,229085.0,172.4002,172.6467,172.3016,172.5777,229085.0
2024-08-15 13:50:00,175.04,175.2,174.91,174.99,98171.0,172.5579,172.7157,172.4298,172.5087,98171.0
2024-08-15 13:55:00,174.98,175.23,174.83,175.21,148217.0,172.4988,172.7453,172.3509,172.7255,148217.0
2024-08-15 14:00:00,175.21,175.41,175.18,175.27,143632.0,172.7255,172.9227,172.696,172.7847,143632.0
2024-08-15 14:05:00,175.25,175.4,175.17,175.34,105397.0,172.765,172.9128,172.6861,172.8537,105397.0
2024-08-15 14:10:00,175.34,175.44,174.99,174.99,96231.0,172.8537,172.9523,172.5087,172.5087,96231.0
2024-08-15 14:15:00,174.98,175.28,174.91,175.21,100823.0,172.4988,172.7945,172.4298,172.7255,100823.0
2024-08-15 14:20:00,175.21,175.29,175.07,175.25,56796.0,172.7255,172.8044,172.5875,172.765,56796.0
2024-08-15 14:25:00,175.26,175.35,174.96,175.0,110315.0,172.7748,172.8636,172.4791,172.5185,110315.0
2024-08-15 14:30:00,175.0,175.06,174.76,174.81,74362.0,172.5185,172.5777,172.2819,172.3312,74362.0
2024-08-15 14:35:00,174.85,174.98,174.59,174.65,76847.0,172.3706,172.4988,172.1143,172.1735,76847.0
2024-08-15 14:40:00,174.66,174.8,174.52,174.69,64277.0,172.1833,172.3214,172.0453,172.2129,64277.0
2024-08-15 14:45:00,174.69,174.94,174.62,174.68,60233.0,172.2129,172.4594,172.1439,172.2031,60233.0
2024-08-15 14:50:00,174.67,174.7,174.35,174.63,77519.0,172.1932,172.2228,171.8777,172.1538,77519.0
2024-08-15 14:55:00,174.64,174.66,174.42,174.64,69258.0,172.1636,172.1833,171.9467,172.1636,69258.0
2024-08-15 15:00:00,174.62,174.63,174.15,174.32,98578.0,172.1439,172.1538,171.6806,171.8482,98578.0
2024-08-15 15:05:00,174.31,174.59,174.21,174.55,73928.0,171.8383,172.1143,171.7397,172.0749,73928.0
2024-08-15 15:10:00,174.53,174.55,174.36,174.55,81622.0,172.0552,172.0749,171.8876,172.0749,81622.0
2024-08-15 15:15:00,174.54,174.73,174.48,174.53,145093.0,172.065,172.2523,172.0059,172.0552,145093.0
2024-08-15 15:20:00,174.52,174.52,174.33,174.34,71475.0,172.0453,172.0453,171.858,171.8679,71475.0
2024-08-15 15:25:00,174.32,174.67,174.26,174.48,116092.0,171.8482,172.1932,171.789,172.0059,116092.0
2024-08-15 15:30:00,174.49,174.77,174.35,174.72,93656.0,172.0157,172.2918,171.8777,172.2425,93656.0
2024-08-15 15:35:00,174.72,174.85,174.63,174.72,91498.0,172.2425,172.3706,172.1538,172.2425,91498.0
2024-08-15 15:40:00,174.72,174.89,174.58,174.6,131598.0,172.2425,172.4101,172.1045,172.1242,131598.0
2024-08-15 15:45:00,174.59,174.72,174.3,174.43,141405.0,172.1143,172.2425,171.8284,171.9566,141405.0
2024-08-15 15:50:00,174.41,174.6,174.02,174.21,248209.0,171.9369,172.1242,171.5524,171.7397,248209.0
2024-08-15 15:55:00,174.24,174.58,173.76,173.99,661412.0,171.7693,172.1045,171.2961,171.5228,661412.0
2024-08-16 09:30:00,173.39,173.75,172.4,173.1,437758.0,170.9313,171.2862,169.9554,170.6455,437758.0
2024-08-16 09:35:00,173.12,173.59,172.78,173.36,138794.0,170.6652,171.1285,170.33,170.9018,138794.0
2024-08-16 09:40:00,173.38,174.07,173.26,173.69,121453.0,170.9215,171.6017,170.8032,171.2271,121453.0
2024-08-16 09:45:00,173.71,173.71,173.11,173.69,77597.0,171.2468,171.2468,170.6553,171.2271,77597.0
2024-08-16 09:50:00,173.64,174.42,173.41,174.07,132656.0,171.1778,171.9467,170.9511,171.6017,132656.0
2024-08-16 09:55:00,174.06,174.06,172.87,173.2,129101.0,171.5918,171.5918,170.4187,170.744,129101.0
2024-08-16 10:00:00,173.25,174.14,173.12,173.99,110742.0,170.7933,171.6707,170.6652,171.5228,110742.0
2024-08-16 10:05:00,173.98,174.33,173.86,174.13,66208.0,171.513,171.858,171.3947,171.6609,66208.0
2024-08-16 10:10:00,174.16,174.53,174.1,174.32,91077.0,171.6904,172.0552,171.6313,171.8482,91077.0
2024-08-16 10:15:00,174.3,174.94,174.3,174.91,52411.0,171.8284,172.4594,171.8284,172.4298,52411.0
2024-08-16 10:20:00,174.9,175.0,174.17,174.34,88746.0,172.4199,172.5185,171.7003,171.8679,88746.0
2024-08-16 10:25:00,174.34,174.48,173.96,174.36,51567.0,171.8679,172.0059,171.4933,171.8876,51567.0
2024-08-16 10:30:00,174.37,174.8,174.18,174.22,70309.0,171.8974,172.3214,171.7101,171.7496,70309.0
2024-08-16 10:35:00,174.24,174.51,173.65,173.96,46928.0,171.7693,172.0355,171.1877,171.4933,46928.0
2024-08-16 10:40:00,174.05,174.12,173.3,173.31,72675.0,171.582,171.651,170.8426,170.8525,72675.0
2024-08-16 10:45:00,173.32,173.41,172.25,172.4,122290.0,170.8623,170.9511,169.8075,169.9554,122290.0
2024-08-16 10:50:00,172.43,173.14,172.42,172.69,86752.0,169.985,170.6849,169.9751,170.2413,86752.0
2024-08-16 10:55:00,172.69,173.09,172.6,172.81,43251.0,170.2413,170.6356,170.1525,170.3596,43251.0
2024-08-16 11:00:00,172.8,173.1,172.66,173.09,59547.0,170.3497,170.6455,170.2117,170.6356,59547.0
2024-08-16 11:05:00,173.09,173.09,172.85,172.96,40337.0,170.6356,170.6356,170.399,170.5074,40337.0
2024-08-16 11:10:00,172.95,172.96,172.55,172.8,36166.0,170.4976,170.5074,170.1033,170.3497,36166.0
2024-08-16 11:15:00,172.86,172.96,172.45,172.65,28484.0,170.4089,170.5074,170.0047,170.2018,28484.0
2024-08-16 11:20:00,172.7,172.89,172.39,172.89,25475.0,170.2511,170.4384,169.9455,170.4384,25475.0
2024-08-16 11:25:00,172.89,173.19,172.8,173.18,49637.0,170.4384,170.7342,170.3497,170.7243,49637.0
2024-08-16 11:30:00,173.17,173.23,173.04,173.06,24906.0,170.7145,170.7736,170.5863,170.606,24906.0
2024-08-16 11:35:00,173.07,173.44,173.05,173.35,29478.0,170.6159,170.9806,170.5962,170.8919,29478.0
2024-08-16 11:40:00,173.36,173.48,173.24,173.33,25282.0,170.9018,171.0201,170.7835,170.8722,25282.0
2024-08-16 11:45:00,173.34,173.49,173.12,173.16,30933.0,170.8821,171.0299,170.6652,170.7046,30933.0
2024-08-16 11:50:00,173.17,173.29,172.95,173.23,45499.0,170.7145,170.8328,170.4976,170.7736,45499.0
2024-08-16 11:55:00,173.19,173.42,173.15,173.26,18724.0,170.7342,170.9609,170.6947,170.8032,18724.0
2024-08-16 12:00:00,173.29,173.31,173.07,173.09,16199.0,170.8328,170.8525,170.6159,170.6356,16199.0
2024-08-16 12:05:00,173.14,173.5,173.06,173.42,33551.0,170.6849,171.0398,170.606,170.9609,33551.0
2024-08-16 12:10:00,173.42,173.87,173.4,173.87,73708.0,170.9609,171.4045,170.9412,171.4045,73708.0
2024-08-16 12:15:00,173.88,173.88,173.65,173.68,18547.0,171.4144,171.4144,171.1877,171.2172,18547.0
2024-08-16 12:20:00,173.7,173.97,173.67,173.94,28793.0,171.2369,171.5031,171.2074,171.4735,28793.0
2024-08-16 12:25:00,173.92,173.96,173.62,173.91,31782.0,171.4538,171.4933,171.1581,171.444,31782.0
2024-08-16 12:30:00,173.88,174.03,173.78,173.94,40756.0,171.4144,171.5623,171.3158,171.4735,40756.0
2024-08-16 12:35:00,173.92,174.15,173.84,174.14,42996.0,171.4538,171.6806,171.375,171.6707,42996.0
2024-08-16 12:40:00,174.13,174.15,173.89,173.97,52336.0,171.6609,171.6806,171.4243,171.5031,52336.0
2024-08-16 12:45:00,173.97,174.18,173.79,174.03,62844.0,171.5031,171.7101,171.3257,171.5623,62844.0
2024-08-16 12:50:00,174.05,174.15,173.93,174.1,64258.0,171.582,171.6806,171.4637,171.6313,64258.0
2024-08-16 12:55:00,174.11,174.48,174.11,174.31,72866.0,171.6411,172.0059,171.6411,171.8383,72866.0
2024-08-16 13:00:00,174.35,174.38,173.91,174.09,77357.0,171.8777,171.9073,171.444,171.6214,77357.0
2024-08-16 13:05:00,174.06,174.16,173.79,173.93,66829.0,171.5918,171.6904,171.3257,171.4637,66829.0
2024-08-16 13:10:00,173.96,174.17,173.91,174.02,37748.0,171.4933,171.7003,171.444,171.5524,37748.0
2024-08-16 13:15:00,173.99,174.16,173.92,174.08,76059.0,171.5228,171.6904,171.4538,171.6116,76059.0
2024-08-16 13:20:00,174.07,174.36,173.79,174.36,80672.0,171.6017,171.8876,171.3257,171.8876,80672.0
2024-08-16 13:25:00,174.38,174.4,173.91,173.99,92395.0,171.9073,171.927,171.444,171.5228,92395.0
2024-08-16 13:30:00,173.96,174.01,173.63,173.94,76612.0,171.4933,171.5426,171.1679,171.4735,76612.0
2024-08-16 13:35:00,173.94,174.13,173.91,173.98,81456.0,171.4735,171.6609,171.444,171.513,81456.0
2024-08-16 13:40:00,173.98,174.23,173.93,174.23,68607.0,171.513,171.7594,171.4637,171.7594,68607.0
2024-08-16 13:45:00,174.21,174.22,173.92,173.98,66685.0,171.7397,171.7496,171.4538,171.513,66685.0
2024-08-16 13:50:00,173.95,173.95,173.55,173.82,53046.0,171.4834,171.4834,171.0891,171.3552,53046.0
2024-08-16 13:55:00,173.83,174.04,173.79,173.97,57879.0,171.3651,171.5721,171.3257,171.5031,57879.0
2024-08-16 14:00:00,173.96,174.09,173.9,173.98,79902.0,171.4933,171.6214,171.4341,171.513,79902.0
2024-08-16 14:05:00,173.96,174.02,173.72,173.79,82608.0,171.4933,171.5524,171.2567,171.3257,82608.0
2024-08-16 14:10:00,173.78,173.99,173.78,173.93,49300.0,171.3158,171.5228,171.3158,171.4637,49300.0
2024-08-16 14:15:00,173.93,174.12,173.9,173.94,86949.0,171.4637,171.651,171.4341,171.4735,86949.0
2024-08-16 14:20:00,173.95,174.05,173.88,173.97,68411.0,171.4834,171.582,171.4144,171.5031,68411.0
2024-08-16 14:25:00,174.0,174.48,173.97,174.0,141767.0,171.5327,172.0059,171.5031,171.5327,141767.0
2024-08-16 14:30:00,174.0,174.26,173.9,174.22,82121.0,171.5327,171.789,171.4341,171.7496,82121.0
2024-08-16 14:35:00,174.21,174.4,174.1,174.26,97127.0,171.7397,171.927,171.6313,171.789,97127.0
2024-08-16 14:40:00,174.28,174.35,174.12,174.14,72439.0,171.8087,171.8777,171.651,171.6707,72439.0
2024-08-16 14:45:00,174.14,174.38,174.1,174.33,69268.0,171.6707,171.9073,171.6313,171.858,69268.0
2024-08-16 14:50:00,174.33,174.37,174.01,174.26,90917.0,171.858,171.8974,171.5426,171.789,90917.0
2024-08-16 14:55:00,174.2,174.5,174.19,174.41,69142.0,171.7299,172.0256,171.72,171.9369,69142.0
2024-08-16 15:00:00,174.4,174.55,174.32,174.41,74344.0,171.927,172.0749,171.8482,171.9369,74344.0
2024-08-16 15:05:00,174.42,174.57,174.36,174.42,65709.0,171.9467,172.0946,171.8876,171.9467,65709.0
2024-08-16 15:10:00,174.4,174.49,174.28,174.4,63853.0,171.927,172.0157,171.8087,171.927,63853.0
2024-08-16 15:15:00,174.37,174.5,174.33,174.5,50804.0,171.8974,172.0256,171.858,172.0256,50804.0
2024-08-16 15:20:00,174.49,174.53,174.3,174.49,65183.0,172.0157,172.0552,171.8284,172.0157,65183.0
2024-08-16 15:25:00,174.46,174.63,174.45,174.53,77103.0,171.9862,172.1538,171.9763,172.0552,77103.0
2024-08-16 15:30:00,174.52,174.63,174.44,174.59,78228.0,172.0453,172.1538,171.9665,172.1143,78228.0
2024-08-16 15:35:00,174.57,174.69,174.53,174.59,56588.0,172.0946,172.2129,172.0552,172.1143,56588.0
2024-08-16 15:40:00,174.58,174.62,174.17,174.19,77517.0,172.1045,172.1439,171.7003,171.72,77517.0
2024-08-16 15:45:00,174.2,174.33,173.8,174.09,176367.0,171.7299,171.858,171.3355,171.6214,176367.0
2024-08-16 15:50:00,174.15,174.5,174.12,174.45,190657.0,171.6806,172.0256,171.651,171.9763,190657.0
2024-08-16 15:55:00,174.44,174.8,174.43,174.55,314514.0,171.9665,172.3214,171.9566,172.0749,314514.0
2024-08-19 09:30:00,174.76,174.95,173.98,174.66,387755.0,172.2819,172.4692,171.513,172.1833,387755.0
2024-08-19 09:35:00,174.72,174.86,172.69,172.93,438298.0,172.2425,172.3805,170.2413,170.4779,438298.0
2024-08-19 09:40:00,172.93,173.71,172.43,172.55,365724.0,170.4779,171.2468,169.985,170.1033,365724.0
2024-08-19 09:45:00,172.55,173.62,172.16,173.44,269270.0,170.1033,171.1581,169.7188,170.9806,269270.0
2024-08-19 09:50:00,173.44,173.65,172.02,172.09,136489.0,170.9806,171.1877,169.5808,169.6498,136489.0
2024-08-19 09:55:00,172.09,172.39,171.75,171.91,236994.0,169.6498,169.9455,169.3146,169.4723,236994.0
2024-08-19 10:00:00,171.95,172.19,171.38,171.92,186866.0,169.5118,169.7484,168.9498,169.4822,186866.0
2024-08-19 10:05:00,171.88,172.36,171.62,172.3,111697.0,169.4428,169.916,169.1864,169.8568,111697.0
2024-08-19 10:10:00,172.3,172.42,172.04,172.09,127327.0,169.8568,169.9751,169.6005,169.6498,127327.0
2024-08-19 10:15:00,172.09,172.25,171.1,171.13,111229.0,169.6498,169.8075,168.6738,168.7034,111229.0
2024-08-19 10:20:00,171.16,171.86,171.15,171.85,92371.0,168.733,169.423,168.7231,169.4132,92371.0
2024-08-19 10:25:00,171.87,172.38,171.7,172.23,93095.0,169.4329,169.9357,169.2653,169.7878,93095.0
2024-08-19 10:30:00,172.24,172.63,172.05,172.31,112920.0,169.7977,170.1821,169.6103,169.8667,112920.0
2024-08-19 10:35:00,172.33,172.34,172.05,172.18,70320.0,169.8864,169.8962,169.6103,169.7385,70320.0
2024-08-19 10:40:00,172.18,172.38,172.01,172.27,82867.0,169.7385,169.9357,169.5709,169.8272,82867.0
2024-08-19 10:45:00,172.29,172.71,172.29,172.53,79046.0,169.8469,170.261,169.8469,170.0835,79046.0
2024-08-19 10:50:00,172.5,173.1,172.46,172.95,103864.0,170.054,170.6455,170.0145,170.4976,103864.0
2024-08-19 10:55:00,172.92,172.97,172.68,172.76,58552.0,170.468,170.5173,170.2314,170.3103,58552.0
2024-08-19 11:00:00,172.79,172.96,172.65,172.8,57459.0,170.3399,170.5074,170.2018,170.3497,57459.0
2024-08-19 11:05:00,172.8,173.08,172.73,173.05,66766.0,170.3497,170.6257,170.2807,170.5962,66766.0
2024-08-19 11:10:00,173.05,173.11,172.62,172.68,60123.0,170.5962,170.6553,170.1723,170.2314,60123.0
2024-08-19 11:15:00,172.7,172.76,172.26,172.39,66342.0,170.2511,170.3103,169.8174,169.9455,66342.0
2024-08-19 11:20:00,172.4,172.71,172.39,172.7,159852.0,169.9554,170.261,169.9455,170.2511,159852.0
2024-08-19 11:25:00,172.68,172.86,172.53,172.67,58809.0,170.2314,170.4089,170.0835,170.2216,58809.0
2024-08-19 11:30:00,172.7,173.02,172.51,172.93,56760.0,170.2511,170.5666,170.0638,170.4779,56760.0
2024-08-19 11:35:00,172.93,173.01,172.66,172.73,48830.0,170.4779,170.5567,170.2117,170.2807,48830.0
2024-08-19 11:40:00,172.73,172.98,172.69,172.84,42245.0,170.2807,170.5272,170.2413,170.3891,42245.0
2024-08-19 11:45:00,172.82,172.98,172.78,172.97,45943.0,170.3694,170.5272,170.33,170.5173,45943.0
2024-08-19 11:50:00,172.96,173.08,172.76,172.99,51885.0,170.5074,170.6257,170.3103,170.537,51885.0
2024-08-19 11:55:00,173.01,173.04,172.4,172.66,77472.0,170.5567,170.5863,169.9554,170.2117,77472.0
2024-08-19 12:00:00,172.63,172.84,172.36,172.55,64928.0,170.1821,170.3891,169.916,170.1033,64928.0
2024-08-19 12:05:00,172.6,172.82,172.56,172.63,28529.0,170.1525,170.3694,170.1131,170.1821,28529.0
2024-08-19 12:10:00,172.61,172.82,172.51,172.67,47923.0,170.1624,170.3694,170.0638,170.2216,47923.0
2024-08-19 12:15:00,172.62,172.95,172.57,172.93,54664.0,170.1723,170.4976,170.123,170.4779,54664.0
2024-08-19 12:20:00,172.93,172.99,172.79,172.91,50491.0,170.4779,170.537,170.3399,170.4582,50491.0
2024-08-19 12:25:00,172.9,173.05,172.87,172.97,40666.0,170.4483,170.5962,170.4187,170.5173,40666.0
2024-08-19 12:30:00,172.95,172.98,172.64,172.68,42452.0,170.4976,170.5272,170.192,170.2314,42452.0
2024-08-19 12:35:00,172.68,173.01,172.64,173.0,28586.0,170.2314,170.5567,170.192,170.5469,28586.0
2024-08-19 12:40:00,173.01,173.1,172.88,172.9,25704.0,170.5567,170.6455,170.4286,170.4483,25704.0
2024-08-19 12:45:00,172.88,173.0,172.81,172.92,27076.0,170.4286,170.5469,170.3596,170.468,27076.0
2024-08-19 12:50:00,172.96,173.31,172.93,173.27,35831.0,170.5074,170.8525,170.4779,170.813,35831.0
2024-08-19 12:55:00,173.28,173.29,173.09,173.17,16914.0,170.8229,170.8328,170.6356,170.7145,16914.0
2024-08-19 13:00:00,173.17,173.37,173.08,173.24,29242.0,170.7145,170.9116,170.6257,170.7835,29242.0
2024-08-19 13:05:00,173.23,173.27,173.1,173.27,23757.0,170.7736,170.813,170.6455,170.813,23757.0
2024-08-19 13:10:00,173.27,173.29,173.1,173.18,31894.0,170.813,170.8328,170.6455,170.7243,31894.0
2024-08-19 13:15:00,173.17,173.38,173.08,173.25,36308.0,170.7145,170.9215,170.6257,170.7933,36308.0
2024-08-19 13:20:00,173.25,173.33,173.14,173.29,28374.0,170.7933,170.8722,170.6849,170.8328,28374.0
2024-08-19 13:25:00,173.29,173.45,173.26,173.34,23601.0,170.8328,170.9905,170.8032,170.8821,23601.0
2024-08-19 13:30:00,173.33,173.6,173.26,173.52,41214.0,170.8722,171.1384,170.8032,171.0595,41214.0
2024-08-19 13:35:00,173.52,173.6,173.46,173.52,56999.0,171.0595,171.1384,171.0004,171.0595,56999.0
2024-08-19 13:40:00,173.53,173.68,173.47,173.58,32906.0,171.0694,171.2172,171.0102,171.1187,32906.0
2024-08-19 13:45:00,173.61,173.67,173.45,173.52,29057.0,171.1482,171.2074,170.9905,171.0595,29057.0
2024-08-19 13:50:00,173.52,173.7,173.51,173.69,27616.0,171.0595,171.2369,171.0496,171.2271,27616.0
2024-08-19 13:55:00,173.68,174.05,173.66,174.02,92200.0,171.2172,171.582,171.1975,171.5524,92200.0
2024-08-19 14:00:00,174.02,174.09,173.78,173.81,69686.0,171.5524,171.6214,171.3158,171.3454,69686.0
2024-08-19 14:05:00,173.82,174.17,173.71,174.03,95492.0,171.3552,171.7003,171.2468,171.5623,95492.0
2024-08-19 14:10:00,174.05,174.28,174.04,174.21,50939.0,171.582,171.8087,171.5721,171.7397,50939.0
2024-08-19 14:15:00,174.19,174.29,174.13,174.18,41761.0,171.72,171.8186,171.6609,171.7101,41761.0
2024-08-19 14:20:00,174.19,174.19,173.96,174.16,53046.0,171.72,171.72,171.4933,171.6904,53046.0
2024-08-19 14:25:00,174.16,174.39,174.1,174.3,57655.0,171.6904,171.9172,171.6313,171.8284,57655.0
2024-08-19 14:30:00,174.31,174.43,174.29,174.4,43856.0,171.8383,171.9566,171.8186,171.927,43856.0
2024-08-19 14:35:00,174.42,174.42,174.11,174.22,54842.0,171.9467,171.9467,171.6411,171.7496,54842.0
2024-08-19 14:40:00,174.19,174.46,174.19,174.29,32220.0,171.72,171.9862,171.72,171.8186,32220.0
2024-08-19 14:45:00,174.28,174.66,174.2,174.48,72236.0,171.8087,172.1833,171.7299,172.0059,72236.0
2024-08-19 14:50:00,174.45,174.69,174.36,174.69,67087.0,171.9763,172.2129,171.8876,172.2129,67087.0
2024-08-19 14:55:00,174.68,174.69,174.31,174.33,23990.0,172.2031,172.2129,171.8383,171.858,23990.0
2024-08-19 15:00:00,174.3,174.3,174.1,174.17,33092.0,171.8284,171.8284,171.6313,171.7003,33092.0
2024-08-19 15:05:00,174.2,174.51,174.15,174.42,42722.0,171.7299,172.0355,171.6806,171.9467,42722.0
2024-08-19 15:10:00,174.41,174.61,174.39,174.6,64164.0,171.9369,172.134,171.9172,172.1242,64164.0
2024-08-19 15:15:00,174.59,174.7,174.39,174.46,61342.0,172.1143,172.2228,171.9172,171.9862,61342.0
2024-08-19 15:20:00,174.45,174.64,174.44,174.62,36912.0,171.9763,172.1636,171.9665,172.1439,36912.0
2024-08-19 15:25:00,174.62,174.68,174.43,174.47,110901.0,172.1439,172.2031,171.9566,171.996,110901.0
2024-08-19 15:30:00,174.46,174.46,174.28,174.29,122685.0,171.9862,171.9862,171.8087,171.8186,122685.0
2024-08-19 15:35:00,174.3,174.33,173.95,174.0,110297.0,171.8284,171.858,171.4834,171.5327,110297.0
2024-08-19 15:40:00,174.01,174.28,173.98,174.25,87465.0,171.5426,171.8087,171.513,171.7792,87465.0
2024-08-19 15:45:00,174.23,174.23,173.91,174.13,82416.0,171.7594,171.7594,171.444,171.6609,82416.0
2024-08-19 15:50:00,174.12,175.0,174.12,174.97,306837.0,171.651,172.5185,171.651,172.4889,306837.0
2024-08-19 15:55:00,174.97,175.43,174.87,175.4,600138.0,172.4889,172.9424,172.3904,172.9128,600138.0
2024-08-20 09:30:00,175.4,175.4,173.82,174.18,331389.0,172.9128,172.9128,171.3552,171.7101,331389.0
2024-08-20 09:35:00,174.14,174.17,173.43,173.54,182033.0,171.6707,171.7003,170.9708,171.0792,182033.0
2024-08-20 09:40:00,173.52,174.19,173.4,174.01,182719.0,171.0595,171.72,170.9412,171.5426,182719.0
2024-08-20 09:45:00,173.99,174.6,173.91,174.51,133845.0,171.5228,172.1242,171.444,172.0355,133845.0
2024-08-20 09:50:00,174.52,174.83,174.13,174.8,183031.0,172.0453,172.3509,171.6609,172.3214,183031.0
2024-08-20 09:55:00,174.78,174.83,174.3,174.4,134851.0,172.3016,172.3509,171.8284,171.927,134851.0
2024-08-20 10:00:00,174.47,175.06,174.3,174.89,135343.0,171.996,172.5777,171.8284,172.4101,135343.0
2024-08-20 10:05:00,174.9,175.0,174.22,174.24,108926.0,172.4199,172.5185,171.7496,171.7693,108926.0
2024-08-20 10:10:00,174.2,174.2,173.19,173.44,260901.0,171.7299,171.7299,170.7342,170.9806,260901.0
2024-08-20 10:15:00,173.45,173.45,172.61,172.69,211017.0,170.9905,170.9905,170.1624,170.2413,211017.0
2024-08-20 10:20:00,172.71,172.88,172.33,172.39,213091.0,170.261,170.4286,169.8864,169.9455,213091.0
2024-08-20 10:25:00,172.45,172.47,171.72,172.09,286200.0,170.0047,170.0244,169.285,169.6498,286200.0
2024-08-20 10:30:00,172.09,172.32,171.2,171.73,294574.0,169.6498,169.8765,168.7724,169.2949,294574.0
2024-08-20 10:35:00,171.71,171.71,170.2,170.53,398313.0,169.2752,169.2752,167.7866,168.1119,398313.0
2024-08-20 10:40:00,170.52,170.84,169.85,170.11,345468.0,168.102,168.4175,167.4415,167.6979,345468.0
2024-08-20 10:45:00,170.13,171.31,170.07,171.17,205924.0,167.7176,168.8808,167.6584,168.7428,205924.0
2024-08-20 10:50:00,171.17,171.31,170.82,171.28,129163.0,168.7428,168.8808,168.3978,168.8513,129163.0
2024-08-20 10:55:00,171.33,171.46,170.49,170.73,116094.0,168.9006,169.0287,168.0725,168.3091,116094.0
2024-08-20 11:00:00,170.74,171.19,170.61,170.88,81505.0,168.3189,168.7625,168.1908,168.4569,81505.0
2024-08-20 11:05:00,170.91,171.25,170.67,171.05,85067.0,168.4865,168.8217,168.2499,168.6245,85067.0
2024-08-20 11:10:00,171.08,171.41,170.89,171.22,68769.0,168.6541,168.9794,168.4668,168.7921,68769.0
2024-08-20 11:15:00,171.22,172.0,171.14,171.94,86835.0,168.7921,169.5611,168.7133,169.5019,86835.0
2024-08-20 11:20:00,171.94,172.03,171.76,171.8,152748.0,169.5019,169.5906,169.3245,169.3639,152748.0
2024-08-20 11:25:00,171.79,171.93,171.18,171.26,118858.0,169.354,169.492,168.7527,168.8315,118858.0
2024-08-20 11:30:00,171.24,171.56,171.05,171.38,97938.0,168.8118,169.1273,168.6245,168.9498,97938.0
2024-08-20 11:35:00,171.36,171.66,171.28,171.43,85133.0,168.9301,169.2259,168.8513,168.9991,85133.0
2024-08-20 11:40:00,171.45,171.64,170.97,171.06,121561.0,169.0189,169.2062,168.5457,168.6344,121561.0
2024-08-20 11:45:00,171.07,171.07,170.71,170.74,59518.0,168.6442,168.6442,168.2893,168.3189,59518.0
2024-08-20 11:50:00,170.78,171.34,170.75,171.34,69279.0,168.3584,168.9104,168.3288,168.9104,69279.0
2024-08-20 11:55:00,171.34,171.72,171.14,171.72,67424.0,168.9104,169.285,168.7133,169.285,67424.0
2024-08-20 12:00:00,171.72,171.78,171.46,171.66,49402.0,169.285,169.3442,169.0287,169.2259,49402.0
2024-08-20 12:05:00,171.68,171.9,171.66,171.8,52846.0,169.2456,169.4625,169.2259,169.3639,52846.0
2024-08-20 12:10:00,171.79,171.8,171.44,171.54,58027.0,169.354,169.3639,169.009,169.1076,58027.0
2024-08-20 12:15:00,171.56,171.58,171.29,171.33,56335.0,169.1273,169.147,168.8611,168.9006,56335.0
2024-08-20 12:20:00,171.32,171.37,170.92,170.98,97069.0,168.8907,168.94,168.4964,168.5555,97069.0
2024-08-20 12:25:00,170.95,171.0,170.8,171.0,57901.0,168.5259,168.5752,168.3781,168.5752,57901.0
2024-08-20 12:30:00,170.97,171.01,170.81,171.0,97923.0,168.5457,168.5851,168.3879,168.5752,97923.0
2024-08-20 12:35:00,170.99,171.0,170.7,170.94,50154.0,168.5654,168.5752,168.2795,168.5161,50154.0
2024-08-20 12:40:00,170.94,171.0,170.77,170.96,31251.0,168.5161,168.5752,168.3485,168.5358,31251.0
2024-08-20 12:45:00,170.97,171.0,170.86,171.0,46803.0,168.5457,168.5752,168.4372,168.5752,46803.0
2024-08-20 12:50:00,171.0,171.0,170.68,170.77,82825.0,168.5752,168.5752,168.2598,168.3485,82825.0
2024-08-20 12:55:00,170.79,170.82,170.61,170.65,37858.0,168.3682,168.3978,168.1908,168.2302,37858.0
2024-08-20 13:00:00,170.66,170.71,170.46,170.64,81658.0,168.2401,168.2893,168.0429,168.2203,81658.0
2024-08-20 13:05:00,170.6,171.11,170.59,171.05,82195.0,168.1809,168.6837,168.171,168.6245,82195.0
2024-08-20 13:10:00,171.14,171.19,170.86,170.92,27280.0,168.7133,168.7625,168.4372,168.4964,27280.0
2024-08-20 13:15:00,170.92,171.13,170.83,171.08,28082.0,168.4964,168.7034,168.4076,168.6541,28082.0
2024-08-20 13:20:00,171.1,171.1,170.85,170.96,49629.0,168.6738,168.6738,168.4274,168.5358,49629.0
2024-08-20 13:25:00,170.97,171.38,170.94,171.23,42572.0,168.5457,168.9498,168.5161,168.802,42572.0
2024-08-20 13:30:00,171.24,171.31,171.17,171.24,72927.0,168.8118,168.8808,168.7428,168.8118,72927.0
2024-08-20 13:35:00,171.25,171.38,171.16,171.23,35675.0,168.8217,168.9498,168.733,168.802,35675.0
2024-08-20 13:40:00,171.23,171.64,171.23,171.62,46210.0,168.802,169.2062,168.802,169.1864,46210.0
2024-08-20 13:45:00,171.63,171.96,171.58,171.89,38765.0,169.1963,169.5216,169.147,169.4526,38765.0
2024-08-20 13:50:00,171.87,171.93,171.74,171.81,40786.0,169.4329,169.492,169.3047,169.3737,40786.0
2024-08-20 13:55:00,171.81,171.98,171.73,171.95,45199.0,169.3737,169.5413,169.2949,169.5118,45199.0
2024-08-20 14:00:00,171.9,172.1,171.79,172.1,37630.0,169.4625,169.6596,169.354,169.6596,37630.0
2024-08-20 14:05:00,172.09,172.23,172.03,172.13,31957.0,169.6498,169.7878,169.5906,169.6892,31957.0
2024-08-20 14:10:00,172.1,172.2,171.91,172.19,39821.0,169.6596,169.7582,169.4723,169.7484,39821.0
2024-08-20 14:15:00,172.19,172.36,172.13,172.3,42856.0,169.7484,169.916,169.6892,169.8568,42856.0
2024-08-20 14:20:00,172.3,172.52,172.27,172.42,31210.0,169.8568,170.0737,169.8272,169.9751,31210.0
2024-08-20 14:25:00,172.46,172.57,172.27,172.33,32744.0,170.0145,170.123,169.8272,169.8864,32744.0
2024-08-20 14:30:00,172.35,172.58,172.33,172.47,40466.0,169.9061,170.1328,169.8864,170.0244,40466.0
2024-08-20 14:35:00,172.49,172.66,172.44,172.64,29893.0,170.0441,170.2117,169.9948,170.192,29893.0
2024-08-20 14:40:00,172.63,172.81,172.61,172.69,30834.0,170.1821,170.3596,170.1624,170.2413,30834.0
2024-08-20 14:45:00,172.73,172.73,172.48,172.59,29212.0,170.2807,170.2807,170.0342,170.1427,29212.0
2024-08-20 14:50:00,172.59,172.66,172.2,172.39,40136.0,170.1427,170.2117,169.7582,169.9455,40136.0
2024-08-20 14:55:00,172.37,172.59,172.3,172.56,20603.0,169.9258,170.1427,169.8568,170.1131,20603.0
2024-08-20 15:00:00,172.56,172.61,172.46,172.54,31175.0,170.1131,170.1624,170.0145,170.0934,31175.0
2024-08-20 15:05:00,172.53,172.56,172.14,172.21,44422.0,170.0835,170.1131,169.6991,169.7681,44422.0
2024-08-20 15:10:00,172.21,172.24,171.77,171.84,50940.0,169.7681,169.7977,169.3343,169.4033,50940.0
2024-08-20 15:15:00,171.77,171.85,171.69,171.8,43327.0,169.3343,169.4132,169.2555,169.3639,43327.0
2024-08-20 15:20:00,171.83,171.88,171.7,171.76,46934.0,169.3935,169.4428,169.2653,169.3245,46934.0
2024-08-20 15:25:00,171.79,171.91,171.67,171.85,42687.0,169.354,169.4723,169.2357,169.4132,42687.0
2024-08-20 15:30:00,171.87,172.01,171.69,171.87,51832.0,169.4329,169.5709,169.2555,169.4329,51832.0
2024-08-20 15:35:00,171.88,172.29,171.86,172.09,50548.0,169.4428,169.8469,169.423,169.6498,50548.0
2024-08-20 15:40:00,172.07,172.38,172.05,172.31,58866.0,169.6301,169.9357,169.6103,169.8667,58866.0
2024-08-20 15:45:00,172.31,172.72,172.31,172.72,118596.0,169.8667,170.2708,169.8667,170.2708,118596.0
2024-08-20 15:50:00,172.73,172.85,171.88,172.27,212354.0,170.2807,170.399,169.4428,169.8272,212354.0
2024-08-20 15:55:00,172.27,172.37,171.46,172.06,729189.0,169.8272,169.9258,169.0287,169.6202,729189.0
2024-08-21 09:30:00,170.36,171.63,170.32,171.33,371425.0,167.9443,169.1963,167.9049,168.9006,371425.0
2024-08-21 09:35:00,171.28,172.08,171.16,171.95,180953.0,168.8513,169.6399,168.733,169.5118,180953.0
2024-08-21 09:40:00,171.95,172.05,171.31,171.67,127926.0,169.5118,169.6103,168.8808,169.2357,127926.0
2024-08-21 09:45:00,171.68,171.9,171.3,171.44,92761.0,169.2456,169.4625,168.871,169.009,92761.0
2024-08-21 09:50:00,171.45,172.09,171.44,171.65,109136.0,169.0189,169.6498,169.009,169.216,109136.0
2024-08-21 09:55:00,171.65,172.06,171.52,171.89,72323.0,169.216,169.6202,169.0879,169.4526,72323.0
2024-08-21 10:00:00,171.92,172.75,171.91,172.53,136794.0,169.4822,170.3004,169.4723,170.0835,136794.0
2024-08-21 10:05:00,172.53,172.59,171.99,172.33,86490.0,170.0835,170.1427,169.5512,169.8864,86490.0
2024-08-21 10:10:00,172.29,172.56,171.71,171.87,110262.0,169.8469,170.1131,169.2752,169.4329,110262.0
2024-08-21 10:15:00,171.86,172.33,171.6,172.22,86134.0,169.423,169.8864,169.1667,169.7779,86134.0
2024-08-21 10:20:00,172.23,172.4,171.7,171.74,52396.0,169.7878,169.9554,169.2653,169.3047,52396.0
2024-08-21 10:25:00,171.75,171.95,171.3,171.81,64162.0,169.3146,169.5118,168.871,169.3737,64162.0
2024-08-21 10:30:00,171.83,171.93,171.41,171.72,67292.0,169.3935,169.492,168.9794,169.285,67292.0
2024-08-21 10:35:00,171.75,172.68,171.5,172.68,104714.0,169.3146,170.2314,169.0681,170.2314,104714.0
2024-08-21 10:40:00,172.68,173.08,172.55,172.6,150956.0,170.2314,170.6257,170.1033,170.1525,150956.0
2024-08-21 10:45:00,172.62,172.77,171.94,172.03,75939.0,170.1723,170.3201,169.5019,169.5906,75939.0
2024-08-21 10:50:00,172.0,172.08,171.05,171.1,124051.0,169.5611,169.6399,168.6245,168.6738,124051.0
2024-08-21 10:55:00,171.07,171.39,170.88,171.07,76378.0,168.6442,168.9597,168.4569,168.6442,76378.0
2024-08-21 11:00:00,171.05,171.65,170.92,171.61,118378.0,168.6245,169.216,168.4964,169.1766,118378.0
2024-08-21 11:05:00,171.59,171.69,171.37,171.6,46994.0,169.1569,169.2555,168.94,169.1667,46994.0
2024-08-21 11:10:00,171.61,171.83,171.48,171.54,84163.0,169.1766,169.3935,169.0484,169.1076,84163.0
2024-08-21 11:15:00,171.54,171.7,171.36,171.63,62056.0,169.1076,169.2653,168.9301,169.1963,62056.0
2024-08-21 11:20:00,171.66,171.7,171.39,171.43,37860.0,169.2259,169.2653,168.9597,168.9991,37860.0
2024-08-21 11:25:00,171.47,171.73,171.43,171.68,60202.0,169.0386,169.2949,168.9991,169.2456,60202.0
2024-08-21 11:30:00,171.69,171.69,171.22,171.28,39477.0,169.2555,169.2555,168.7921,168.8513,39477.0
2024-08-21 11:35:00,171.29,171.58,171.29,171.44,22112.0,168.8611,169.147,168.8611,169.009,22112.0
2024-08-21 11:40:00,171.46,171.52,171.06,171.2,53232.0,169.0287,169.0879,168.6344,168.7724,53232.0
2024-08-21 11:45:00,171.18,171.34,170.83,170.84,63443.0,168.7527,168.9104,168.4076,168.4175,63443.0
2024-08-21 11:50:00,170.84,170.98,170.68,170.86,39870.0,168.4175,168.5555,168.2598,168.4372,39870.0
2024-08-21 11:55:00,170.86,170.95,170.69,170.77,29864.0,168.4372,168.5259,168.2696,168.3485,29864.0
2024-08-21 12:00:00,170.71,170.71,169.91,170.08,169150.0,168.2893,168.2893,167.5007,167.6683,169150.0
2024-08-21 12:05:00,170.13,170.37,170.06,170.18,69482.0,167.7176,167.9542,167.6486,167.7669,69482.0
2024-08-21 12:10:00,170.18,170.42,170.11,170.22,62183.0,167.7669,168.0035,167.6979,167.8063,62183.0
2024-08-21 12:15:00,170.23,170.52,170.08,170.52,58687.0,167.8162,168.102,167.6683,168.102,58687.0
2024-08-21 12:20:00,170.48,170.69,170.44,170.61,35892.0,168.0626,168.2696,168.0232,168.1908,35892.0
2024-08-21 12:25:00,170.62,170.63,170.31,170.57,36235.0,168.2006,168.2105,167.895,168.1513,36235.0
2024-08-21 12:30:00,170.53,170.61,170.36,170.46,42912.0,168.1119,168.1908,167.9443,168.0429,42912.0
2024-08-21 12:35:00,170.47,170.49,170.32,170.44,26960.0,168.0528,168.0725,167.9049,168.0232,26960.0
2024-08-21 12:40:00,170.45,170.58,170.39,170.51,18228.0,168.033,168.1612,167.9739,168.0922,18228.0
2024-08-21 12:45:00,170.49,170.67,170.46,170.6,38235.0,168.0725,168.2499,168.0429,168.1809,38235.0
2024-08-21 12:50:00,170.61,170.79,170.56,170.76,21237.0,168.1908,168.3682,168.1415,168.3386,21237.0
2024-08-21 12:55:00,170.76,170.94,170.65,170.9,27992.0,168.3386,168.5161,168.2302,168.4767,27992.0
2024-08-21 13:00:00,170.89,171.02,170.77,170.87,64965.0,168.4668,168.595,168.3485,168.4471,64965.0
2024-08-21 13:05:00,170.85,170.85,170.56,170.77,32757.0,168.4274,168.4274,168.1415,168.3485,32757.0
2024-08-21 13:10:00,170.72,170.82,170.66,170.76,21764.0,168.2992,168.3978,168.2401,168.3386,21764.0
2024-08-21 13:15:00,170.73,170.81,170.59,170.63,23931.0,168.3091,168.3879,168.171,168.2105,23931.0
2024-08-21 13:20:00,170.59,170.79,170.59,170.75,19949.0,168.171,168.3682,168.171,168.3288,19949.0
2024-08-21 13:25:00,170.75,170.8,170.63,170.63,21990.0,168.3288,168.3781,168.2105,168.2105,21990.0
2024-08-21 13:30:00,170.68,170.9,170.67,170.8,27077.0,168.2598,168.4767,168.2499,168.3781,27077.0
2024-08-21 13:35:00,170.79,170.95,170.72,170.92,31138.0,168.3682,168.5259,168.2992,168.4964,31138.0
2024-08-21 13:40:00,170.9,170.93,170.74,170.76,82629.0,168.4767,168.5062,168.3189,168.3386,82629.0
2024-08-21 13:45:00,170.77,171.05,170.73,171.05,41059.0,168.3485,168.6245,168.3091,168.6245,41059.0
2024-08-21 13:50:00,171.05,171.16,170.97,171.15,57171.0,168.6245,168.733,168.5457,168.7231,57171.0
2024-08-21 13:55:00,171.16,171.21,171.0,171.15,38891.0,168.733,168.7823,168.5752,168.7231,38891.0
2024-08-21 14:00:00,171.16,171.57,171.11,171.42,88544.0,168.733,169.1372,168.6837,168.9893,88544.0
2024-08-21 14:05:00,171.42,171.55,171.16,171.4,108745.0,168.9893,169.1174,168.733,168.9696,108745.0
2024-08-21 14:10:00,171.42,171.58,171.29,171.42,43446.0,168.9893,169.147,168.8611,168.9893,43446.0
2024-08-21 14:15:00,171.35,171.72,171.29,171.72,37233.0,168.9203,169.285,168.8611,169.285,37233.0
2024-08-21 14:20:00,171.71,171.95,171.68,171.91,48743.0,169.2752,169.5118,169.2456,169.4723,48743.0
2024-08-21 14:25:00,171.93,172.0,171.89,171.99,58032.0,169.492,169.5611,169.4526,169.5512,58032.0
2024-08-21 14:30:00,172.0,172.32,171.97,172.13,45314.0,169.5611,169.8765,169.5315,169.6892,45314.0
2024-08-21 14:35:00,172.11,172.12,171.59,171.64,55823.0,169.6695,169.6794,169.1569,169.2062,55823.0
2024-08-21 14:40:00,171.64,171.72,171.54,171.55,28530.0,169.2062,169.285,169.1076,169.1174,28530.0
2024-08-21 14:45:00,171.56,171.57,171.28,171.28,50351.0,169.1273,169.1372,168.8513,168.8513,50351.0
2024-08-21 14:50:00,171.29,171.61,171.23,171.52,50258.0,168.8611,169.1766,168.802,169.0879,50258.0
2024-08-21 14:55:00,171.53,171.6,171.37,171.47,51951.0,169.0977,169.1667,168.94,169.0386,51951.0
2024-08-21 15:00:00,171.48,171.53,171.04,171.11,60308.0,169.0484,169.0977,168.6147,168.6837,60308.0
2024-08-21 15:05:00,171.08,171.32,171.04,171.07,53296.0,168.6541,168.8907,168.6147,168.6442,53296.0
2024-08-21 15:10:00,171.08,171.27,171.01,171.09,53462.0,168.6541,168.8414,168.5851,168.664,53462.0
2024-08-21 15:15:00,171.07,171.07,170.89,170.93,57134.0,168.6442,168.6442,168.4668,168.5062,57134.0
2024-08-21 15:20:00,170.95,170.96,170.67,170.86,68193.0,168.5259,168.5358,168.2499,168.4372,68193.0
2024-08-21 15:25:00,170.84,171.31,170.83,171.2,78602.0,168.4175,168.8808,168.4076,168.7724,78602.0
2024-08-21 15:30:00,171.19,171.23,171.1,171.16,80537.0,168.7625,168.802,168.6738,168.733,80537.0
2024-08-21 15:35:00,171.14,171.22,170.97,171.12,76005.0,168.7133,168.7921,168.5457,168.6935,76005.0
2024-08-21 15:40:00,171.12,171.16,170.74,170.97,79124.0,168.6935,168.733,168.3189,168.5457,79124.0
2024-08-21 15:45:00,170.97,171.11,170.8,171.03,106753.0,168.5457,168.6837,168.3781,168.6048,106753.0
2024-08-21 15:50:00,171.02,171.23,170.62,171.14,215981.0,168.595,168.802,168.2006,168.7133,215981.0
2024-08-21 15:55:00,171.14,171.53,171.0,171.43,474575.0,168.7133,169.0977,168.5752,168.9991,474575.0
2024-08-22 09:30:00,172.0,173.28,171.79,172.69,409348.0,169.5611,170.8229,169.354,170.2413,409348.0
2024-08-22 09:35:00,172.7,172.78,171.96,172.35,134856.0,170.2511,170.33,169.5216,169.9061,134856.0
2024-08-22 09:40:00,172.37,172.85,172.16,172.66,122827.0,169.9258,170.399,169.7188,170.2117,122827.0
2024-08-22 09:45:00,172.7,173.21,172.48,172.7,178774.0,170.2511,170.7539,170.0342,170.2511,178774.0
2024-08-22 09:50:00,172.65,172.68,171.85,172.05,96808.0,170.2018,170.2314,169.4132,169.6103,96808.0
2024-08-22 09:55:00,172.02,172.41,171.84,172.1,54545.0,169.5808,169.9652,169.4033,169.6596,54545.0
2024-08-22 10:00:00,172.09,172.1,171.3,171.76,102835.0,169.6498,169.6596,168.871,169.3245,102835.0
2024-08-22 10:05:00,171.69,171.99,170.49,170.65,197819.0,169.2555,169.5512,168.0725,168.2302,197819.0
2024-08-22 10:10:00,170.65,171.09,170.53,171.05,99404.0,168.2302,168.664,168.1119,168.6245,99404.0
2024-08-22 10:15:00,171.04,171.13,170.72,170.93,64166.0,168.6147,168.7034,168.2992,168.5062,64166.0
2024-08-22 10:20:00,170.94,171.17,170.78,170.92,105594.0,168.5161,168.7428,168.3584,168.4964,105594.0
2024-08-22 10:25:00,170.9,171.51,170.8,171.05,87516.0,168.4767,169.078,168.3781,168.6245,87516.0
2024-08-22 10:30:00,171.04,171.04,170.19,170.48,131398.0,168.6147,168.6147,167.7767,168.0626,131398.0
2024-08-22 10:35:00,170.5,170.76,170.3,170.43,102159.0,168.0823,168.3386,167.8852,168.0133,102159.0
2024-08-22 10:40:00,170.42,170.6,170.22,170.27,89927.0,168.0035,168.1809,167.8063,167.8556,89927.0
2024-08-22 10:45:00,170.29,170.45,169.69,169.78,173237.0,167.8753,168.033,167.2838,167.3725,173237.0
2024-08-22 10:50:00,169.79,170.24,169.72,170.15,94598.0,167.3824,167.826,167.3134,167.7373,94598.0
2024-08-22 10:55:00,170.15,170.35,170.01,170.07,54659.0,167.7373,167.9345,167.5993,167.6584,54659.0
2024-08-22 11:00:00,170.0,170.8,170.0,170.66,110455.0,167.5894,168.3781,167.5894,168.2401,110455.0
2024-08-22 11:05:00,170.69,170.84,170.2,170.28,106268.0,168.2696,168.4175,167.7866,167.8654,106268.0
2024-08-22 11:10:00,170.31,170.42,169.97,170.19,43405.0,167.895,168.0035,167.5598,167.7767,43405.0
2024-08-22 11:15:00,170.16,170.35,169.75,169.75,52042.0,167.7471,167.9345,167.343,167.343,52042.0
2024-08-22 11:20:00,169.77,169.91,169.4,169.55,158993.0,167.3627,167.5007,166.9979,167.1458,158993.0
2024-08-22 11:25:00,169.53,169.78,169.39,169.55,41368.0,167.1261,167.3725,166.9881,167.1458,41368.0
2024-08-22 11:30:00,169.53,169.57,168.86,169.0,98616.0,167.1261,167.1655,166.4656,166.6036,98616.0
2024-08-22 11:35:00,168.99,169.4,168.3,168.32,127244.0,166.5937,166.9979,165.9135,165.9332,127244.0
2024-08-22 11:40:00,168.35,168.52,167.5,167.52,139861.0,165.9628,166.1304,165.1249,165.1446,139861.0
2024-08-22 11:45:00,167.52,168.13,167.42,167.48,138977.0,165.1446,165.7459,165.046,165.1051,138977.0
2024-08-22 11:50:00,167.5,168.27,167.32,168.13,108745.0,165.1249,165.8839,164.9474,165.7459,108745.0
2024-08-22 11:55:00,168.13,168.89,168.09,168.51,83996.0,165.7459,166.4952,165.7065,166.1205,83996.0
2024-08-22 12:00:00,168.49,168.81,168.03,168.62,124360.0,166.1008,166.4163,165.6473,166.229,124360.0
2024-08-22 12:05:00,168.6,168.85,168.54,168.68,94207.0,166.2093,166.4557,166.1501,166.2881,94207.0
2024-08-22 12:10:00,168.69,168.75,168.43,168.59,56840.0,166.298,166.3571,166.0417,166.1994,56840.0
2024-08-22 12:15:00,168.6,168.72,168.42,168.72,46048.0,166.2093,166.3276,166.0318,166.3276,46048.0
2024-08-22 12:20:00,168.74,169.45,168.71,169.38,114884.0,166.3473,167.0472,166.3177,166.9782,114884.0
2024-08-22 12:25:00,169.36,169.61,169.23,169.55,46744.0,166.9585,167.2049,166.8303,167.1458,46744.0
2024-08-22 12:30:00,169.55,169.73,169.35,169.45,54191.0,167.1458,167.3232,166.9486,167.0472,54191.0
2024-08-22 12:35:00,169.45,169.95,169.45,169.83,60066.0,167.0472,167.5401,167.0472,167.4218,60066.0
2024-08-22 12:40:00,169.81,169.89,169.55,169.58,55532.0,167.4021,167.481,167.1458,167.1754,55532.0
2024-08-22 12:45:00,169.57,169.57,169.11,169.18,58133.0,167.1655,167.1655,166.712,166.781,58133.0
2024-08-22 12:50:00,169.17,169.23,168.69,168.69,52889.0,166.7712,166.8303,166.298,166.298,52889.0
2024-08-22 12:55:00,168.68,168.87,168.43,168.54,47880.0,166.2881,166.4754,166.0417,166.1501,47880.0
2024-08-22 13:00:00,168.55,168.69,168.23,168.45,52328.0,166.16,166.298,165.8445,166.0614,52328.0
2024-08-22 13:05:00,168.42,168.43,168.12,168.37,56327.0,166.0318,166.0417,165.7361,165.9825,56327.0
2024-08-22 13:10:00,168.36,168.8,168.23,168.27,73876.0,165.9727,166.4064,165.8445,165.8839,73876.0
2024-08-22 13:15:00,168.28,168.46,168.25,168.37,87994.0,165.8938,166.0713,165.8642,165.9825,87994.0
2024-08-22 13:20:00,168.38,168.64,168.38,168.48,53884.0,165.9924,166.2487,165.9924,166.091,53884.0
2024-08-22 13:25:00,168.47,168.63,168.37,168.4,100007.0,166.0811,166.2388,165.9825,166.0121,100007.0
2024-08-22 13:30:00,168.38,168.52,167.75,167.98,133300.0,165.9924,166.1304,165.3713,165.5981,133300.0
2024-08-22 13:35:00,167.96,168.39,167.9,168.13,62150.0,165.5783,166.0022,165.5192,165.7459,62150.0
2024-08-22 13:40:00,168.11,168.11,167.8,167.91,53239.0,165.7262,165.7262,165.4206,165.5291,53239.0
2024-08-22 13:45:00,167.9,167.92,167.47,167.51,82643.0,165.5192,165.5389,165.0953,165.1347,82643.0
2024-08-22 13:50:00,167.51,167.75,166.92,166.95,149824.0,165.1347,165.3713,164.5531,164.5827,149824.0
2024-08-22 13:55:00,166.97,167.43,166.95,167.24,150303.0,164.6024,165.0559,164.5827,164.8686,150303.0
2024-08-22 14:00:00,167.23,167.31,166.92,166.97,96867.0,164.8587,164.9376,164.5531,164.6024,96867.0
2024-08-22 14:05:00,166.98,167.24,166.82,167.24,131214.0,164.6122,164.8686,164.4545,164.8686,131214.0
2024-08-22 14:10:00,167.24,167.4,167.05,167.39,66562.0,164.8686,165.0263,164.6812,165.0164,66562.0
2024-08-22 14:15:00,167.36,167.7,167.35,167.62,69748.0,164.9869,165.322,164.977,165.2432,69748.0
2024-08-22 14:20:00,167.65,167.68,167.23,167.48,110258.0,165.2727,165.3023,164.8587,165.1051,110258.0
2024-08-22 14:25:00,167.47,167.78,167.41,167.78,176628.0,165.0953,165.4009,165.0361,165.4009,176628.0
2024-08-22 14:30:00,167.75,167.77,167.56,167.6,68015.0,165.3713,165.391,165.184,165.2234,68015.0
2024-08-22 14:35:00,167.59,167.68,167.3,167.48,107828.0,165.2136,165.3023,164.9277,165.1051,107828.0
2024-08-22 14:40:00,167.47,167.64,167.44,167.63,45821.0,165.0953,165.2629,165.0657,165.253,45821.0
2024-08-22 14:45:00,167.62,167.82,167.55,167.61,52779.0,165.2432,165.4403,165.1742,165.2333,52779.0
2024-08-22 14:50:00,167.62,167.67,167.4,167.43,55106.0,165.2432,165.2925,165.0263,165.0559,55106.0
2024-08-22 14:55:00,167.44,167.62,167.24,167.3,84279.0,165.0657,165.2432,164.8686,164.9277,84279.0
2024-08-22 15:00:00,167.34,168.05,167.26,168.0,114384.0,164.9671,165.6671,164.8883,165.6178,114384.0
2024-08-22 15:05:00,167.99,168.03,167.62,167.68,61919.0,165.6079,165.6473,165.2432,165.3023,61919.0
2024-08-22 15:10:00,167.69,167.71,167.47,167.62,56833.0,165.3122,165.3319,165.0953,165.2432,56833.0
2024-08-22 15:15:00,167.61,167.71,167.35,167.44,55215.0,165.2333,165.3319,164.977,165.0657,55215.0
2024-08-22 15:20:00,167.45,167.46,166.63,166.7,123253.0,165.0756,165.0854,164.2672,164.3362,123253.0
2024-08-22 15:25:00,166.68,167.0,166.49,166.49,124193.0,164.3165,164.632,164.1292,164.1292,124193.0
2024-08-22 15:30:00,166.53,166.84,166.1,166.1,103496.0,164.1686,164.4742,163.7447,163.7447,103496.0
2024-08-22 15:35:00,166.14,166.76,166.09,166.58,86283.0,163.7841,164.3954,163.7349,164.2179,86283.0
2024-08-22 15:40:00,166.55,166.66,166.06,166.17,115064.0,164.1883,164.2968,163.7053,163.8137,115064.0
2024-08-22 15:45:00,166.22,166.94,166.16,166.75,144400.0,163.863,164.5728,163.8039,164.3855,144400.0
2024-08-22 15:50:00,166.75,166.88,166.1,166.66,209465.0,164.3855,164.5137,163.7447,164.2968,209465.0
2024-08-22 15:55:00,166.64,167.03,166.42,166.51,540652.0,164.2771,164.6615,164.0602,164.1489,540652.0
2024-08-23 09:30:00,169.0,169.0,167.91,168.61,456605.0,166.6036,166.6036,165.5291,166.2191,456605.0
2024-08-23 09:35:00,168.59,169.26,168.53,169.26,198129.0,166.1994,166.8599,166.1403,166.8599,198129.0
2024-08-23 09:40:00,169.28,169.43,168.83,169.19,138500.0,166.8796,167.0275,166.436,166.7909,138500.0
2024-08-23 09:45:00,169.22,169.79,169.0,169.58,152422.0,166.8205,167.3824,166.6036,167.1754,152422.0
2024-08-23 09:50:00,169.56,169.8,169.35,169.58,130011.0,167.1557,167.3923,166.9486,167.1754,130011.0
2024-08-23 09:55:00,169.56,170.02,169.38,169.97,141481.0,167.1557,167.6091,166.9782,167.5598,141481.0
2024-08-23 10:00:00,169.99,172.16,169.99,171.95,377925.0,167.5796,169.7188,167.5796,169.5118,377925.0
2024-08-23 10:05:00,171.97,172.85,171.2,172.8,322882.0,169.5315,170.399,168.7724,170.3497,322882.0
2024-08-23 10:10:00,172.79,173.29,172.51,172.57,311544.0,170.3399,170.8328,170.0638,170.123,311544.0
2024-08-23 10:15:00,172.67,173.02,171.39,171.84,176737.0,170.2216,170.5666,168.9597,169.4033,176737.0
2024-08-23 10:20:00,171.84,172.5,171.51,172.46,105727.0,169.4033,170.054,169.078,170.0145,105727.0
2024-08-23 10:25:00,172.45,172.92,172.08,172.74,127909.0,170.0047,170.468,169.6399,170.2906,127909.0
2024-08-23 10:30:00,172.78,172.92,172.05,172.4,99841.0,170.33,170.468,169.6103,169.9554,99841.0
2024-08-23 10:35:00,172.38,172.4,171.93,172.03,196511.0,169.9357,169.9554,169.492,169.5906,196511.0
2024-08-23 10:40:00,172.12,172.52,171.83,172.5,113673.0,169.6794,170.0737,169.3935,170.054,113673.0
2024-08-23 10:45:00,172.5,172.5,170.22,170.76,252131.0,170.054,170.054,167.8063,168.3386,252131.0
2024-08-23 10:50:00,170.75,170.98,169.97,170.84,159121.0,168.3288,168.5555,167.5598,168.4175,159121.0
2024-08-23 10:55:00,170.88,171.35,170.66,171.18,142150.0,168.4569,168.9203,168.2401,168.7527,142150.0
2024-08-23 11:00:00,171.16,171.16,170.4,170.96,58347.0,168.733,168.733,167.9837,168.5358,58347.0
2024-08-23 11:05:00,170.88,171.1,170.68,170.87,56733.0,168.4569,168.6738,168.2598,168.4471,56733.0
2024-08-23 11:10:00,170.9,171.5,170.32,171.33,82319.0,168.4767,169.0681,167.9049,168.9006,82319.0
2024-08-23 11:15:00,171.37,171.86,171.29,171.72,110307.0,168.94,169.423,168.8611,169.285,110307.0
2024-08-23 11:20:00,171.74,171.81,171.46,171.6,61295.0,169.3047,169.3737,169.0287,169.1667,61295.0
2024-08-23 11:25:00,171.62,171.95,171.31,171.52,48876.0,169.1864,169.5118,168.8808,169.0879,48876.0
2024-08-23 11:30:00,171.54,171.55,171.0,171.18,121363.0,169.1076,169.1174,168.5752,168.7527,121363.0
2024-08-23 11:35:00,171.19,171.52,170.85,171.51,83993.0,168.7625,169.0879,168.4274,169.078,83993.0
2024-08-23 11:40:00,171.47,171.82,170.78,170.96,60997.0,169.0386,169.3836,168.3584,168.5358,60997.0
2024-08-23 11:45:00,170.98,171.19,170.56,170.97,42533.0,168.5555,168.7625,168.1415,168.5457,42533.0
2024-08-23 11:50:00,170.92,170.92,170.58,170.78,31235.0,168.4964,168.4964,168.1612,168.3584,31235.0
2024-08-23 11:55:00,170.75,171.04,170.68,170.91,43976.0,168.3288,168.6147,168.2598,168.4865,43976.0
2024-08-23 12:00:00,171.03,171.05,170.32,170.57,47568.0,168.6048,168.6245,167.9049,168.1513,47568.0
2024-08-23 12:05:00,170.59,170.77,170.36,170.56,26252.0,168.171,168.3485,167.9443,168.1415,26252.0
2024-08-23 12:10:00,170.57,170.73,170.08,170.15,60661.0,168.1513,168.3091,167.6683,167.7373,60661.0
2024-08-23 12:15:00,170.1,170.76,170.08,170.66,34418.0,167.688,168.3386,167.6683,168.2401,34418.0
2024-08-23 12:20:00,170.64,170.65,170.43,170.47,34725.0,168.2203,168.2302,168.0133,168.0528,34725.0
2024-08-23 12:25:00,170.5,170.56,170.2,170.5,28550.0,168.0823,168.1415,167.7866,168.0823,28550.0
2024-08-23 12:30:00,170.49,171.04,170.46,170.91,30136.0,168.0725,168.6147,168.0429,168.4865,30136.0
2024-08-23 12:35:00,170.91,171.17,170.9,170.95,27167.0,168.4865,168.7428,168.4767,168.5259,27167.0
2024-08-23 12:40:00,170.96,171.0,170.2,170.23,36765.0,168.5358,168.5752,167.7866,167.8162,36765.0
2024-08-23 12:45:00,170.25,170.31,169.8,170.09,68882.0,167.8359,167.895,167.3923,167.6781,68882.0
2024-08-23 12:50:00,170.18,170.78,170.18,170.69,36606.0,167.7669,168.3584,167.7669,168.2696,36606.0
2024-08-23 12:55:00,170.73,171.1,170.73,170.83,33927.0,168.3091,168.6738,168.3091,168.4076,33927.0
2024-08-23 13:00:00,170.8,170.93,170.57,170.75,35325.0,168.3781,168.5062,168.1513,168.3288,35325.0
2024-08-23 13:05:00,170.75,170.9,170.63,170.73,31423.0,168.3288,168.4767,168.2105,168.3091,31423.0
2024-08-23 13:10:00,170.73,170.81,170.46,170.64,30244.0,168.3091,168.3879,168.0429,168.2203,30244.0
2024-08-23 13:15:00,170.65,170.84,170.62,170.7,29079.0,168.2302,168.4175,168.2006,168.2795,29079.0
2024-08-23 13:20:00,170.7,171.05,170.63,170.98,36411.0,168.2795,168.6245,168.2105,168.5555,36411.0
2024-08-23 13:25:00,171.0,171.16,170.88,171.09,37076.0,168.5752,168.733,168.4569,168.664,37076.0
2024-08-23 13:30:00,171.1,171.29,171.06,171.14,35130.0,168.6738,168.8611,168.6344,168.7133,35130.0
2024-08-23 13:35:00,171.15,171.37,171.02,171.29,38204.0,168.7231,168.94,168.595,168.8611,38204.0
2024-08-23 13:40:00,171.3,171.67,171.15,171.63,49328.0,168.871,169.2357,168.7231,169.1963,49328.0
2024-08-23 13:45:00,171.63,171.65,171.14,171.3,37400.0,169.1963,169.216,168.7133,168.871,37400.0
2024-08-23 13:50:00,171.3,171.36,171.04,171.19,25594.0,168.871,168.9301,168.6147,168.7625,25594.0
2024-08-23 13:55:00,171.17,171.2,170.95,171.04,30923.0,168.7428,168.7724,168.5259,168.6147,30923.0
2024-08-23 14:00:00,171.03,171.15,170.93,171.12,37660.0,168.6048,168.7231,168.5062,168.6935,37660.0
2024-08-23 14:05:00,171.1,171.12,170.85,171.06,45583.0,168.6738,168.6935,168.4274,168.6344,45583.0
2024-08-23 14:10:00,171.06,171.18,170.93,171.08,39545.0,168.6344,168.7527,168.5062,168.6541,39545.0
2024-08-23 14:15:00,171.06,171.26,171.05,171.23,20347.0,168.6344,168.8315,168.6245,168.802,20347.0
2024-08-23 14:20:00,171.22,171.27,170.88,171.21,48030.0,168.7921,168.8414,168.4569,168.7823,48030.0
2024-08-23 14:25:00,171.23,171.3,171.14,171.25,26496.0,168.802,168.871,168.7133,168.8217,26496.0
2024-08-23 14:30:00,171.24,171.29,171.12,171.24,24656.0,168.8118,168.8611,168.6935,168.8118,24656.0
2024-08-23 14:35:00,171.23,171.34,171.19,171.22,30279.0,168.802,168.9104,168.7625,168.7921,30279.0
2024-08-23 14:40:00,171.22,171.41,171.2,171.34,32383.0,168.7921,168.9794,168.7724,168.9104,32383.0
2024-08-23 14:45:00,171.34,171.44,171.28,171.38,28553.0,168.9104,169.009,168.8513,168.9498,28553.0
2024-08-23 14:50:00,171.36,171.42,171.17,171.2,29643.0,168.9301,168.9893,168.7428,168.7724,29643.0
2024-08-23 14:55:00,171.19,171.25,170.76,170.92,32348.0,168.7625,168.8217,168.3386,168.4964,32348.0
2024-08-23 15:00:00,170.91,170.91,170.47,170.55,41195.0,168.4865,168.4865,168.0528,168.1316,41195.0
2024-08-23 15:05:00,170.59,170.8,170.57,170.8,27743.0,168.171,168.3781,168.1513,168.3781,27743.0
2024-08-23 15:10:00,170.81,171.11,170.78,170.95,60128.0,168.3879,168.6837,168.3584,168.5259,60128.0
2024-08-23 15:15:00,170.96,171.0,170.63,170.98,114901.0,168.5358,168.5752,168.2105,168.5555,114901.0
2024-08-23 15:20:00,171.0,171.09,170.79,170.98,69978.0,168.5752,168.664,168.3682,168.5555,69978.0
2024-08-23 15:25:00,170.99,171.12,170.87,170.95,82992.0,168.5654,168.6935,168.4471,168.5259,82992.0
2024-08-23 15:30:00,170.93,171.1,170.74,171.09,133282.0,168.5062,168.6738,168.3189,168.664,133282.0
2024-08-23 15:35:00,171.08,171.09,170.74,170.8,113583.0,168.6541,168.664,168.3189,168.3781,113583.0
2024-08-23 15:40:00,170.82,170.91,170.48,170.53,141575.0,168.3978,168.4865,168.0626,168.1119,141575.0
2024-08-23 15:45:00,170.54,170.55,170.06,170.41,177284.0,168.1218,168.1316,167.6486,167.9936,177284.0
2024-08-23 15:50:00,170.37,171.4,170.09,171.32,210070.0,167.9542,168.9696,167.6781,168.8907,210070.0
2024-08-23 15:55:00,171.32,171.49,170.94,171.24,419458.0,168.8907,169.0583,168.5161,168.8118,419458.0
2024-08-26 09:30:00,170.38,170.81,169.8,170.44,260966.0,167.964,168.3879,167.3923,168.0232,260966.0
2024-08-26 09:35:00,170.45,171.01,170.02,170.64,174175.0,168.033,168.5851,167.6091,168.2203,174175.0
2024-08-26 09:40:00,170.63,171.05,170.41,170.49,104123.0,168.2105,168.6245,167.9936,168.0725,104123.0
2024-08-26 09:45:00,170.48,170.66,170.2,170.34,184728.0,168.0626,168.2401,167.7866,167.9246,184728.0
2024-08-26 09:50:00,170.39,170.85,170.04,170.27,95072.0,167.9739,168.4274,167.6288,167.8556,95072.0
2024-08-26 09:55:00,170.3,170.89,170.29,170.55,61524.0,167.8852,168.4668,167.8753,168.1316,61524.0
2024-08-26 10:00:00,170.57,170.83,170.02,170.39,93879.0,168.1513,168.4076,167.6091,167.9739,93879.0
2024-08-26 10:05:00,170.41,170.44,169.06,169.13,156813.0,167.9936,168.0232,166.6627,166.7318,156813.0
2024-08-26 10:10:00,169.14,169.62,168.88,169.32,196647.0,166.7416,167.2148,166.4853,166.9191,196647.0
2024-08-26 10:15:00,169.3,169.3,168.72,169.03,117465.0,166.8993,166.8993,166.3276,166.6332,117465.0
2024-08-26 10:20:00,169.05,169.48,169.03,169.34,63083.0,166.6529,167.0768,166.6332,166.9388,63083.0
2024-08-26 10:25:00,169.39,169.93,169.19,169.28,100581.0,166.9881,167.5204,166.7909,166.8796,100581.0
2024-08-26 10:30:00,169.29,169.37,168.46,168.68,183091.0,166.8895,166.9683,166.0713,166.2881,183091.0
2024-08-26 10:35:00,168.64,168.91,167.95,167.97,255548.0,166.2487,166.5149,165.5685,165.5882,255548.0
2024-08-26 10:40:00,167.96,168.98,167.82,168.38,157052.0,165.5783,166.5839,165.4403,165.9924,157052.0
2024-08-26 10:45:00,168.34,168.67,168.11,168.25,76304.0,165.953,166.2783,165.7262,165.8642,76304.0
2024-08-26 10:50:00,168.24,168.94,168.21,168.84,65122.0,165.8544,166.5444,165.8248,166.4459,65122.0
2024-08-26 10:55:00,168.86,169.53,168.86,169.44,72083.0,166.4656,167.1261,166.4656,167.0374,72083.0
2024-08-26 11:00:00,169.4,169.55,169.23,169.36,68584.0,166.9979,167.1458,166.8303,166.9585,68584.0
2024-08-26 11:05:00,169.36,169.42,169.09,169.36,41025.0,166.9585,167.0176,166.6923,166.9585,41025.0
2024-08-26 11:10:00,169.35,169.52,169.18,169.52,43328.0,166.9486,167.1162,166.781,167.1162,43328.0
2024-08-26 11:15:00,169.5,169.51,169.05,169.31,52035.0,167.0965,167.1064,166.6529,166.9092,52035.0
2024-08-26 11:20:00,169.3,169.86,169.29,169.63,84644.0,166.8993,167.4514,166.8895,167.2247,84644.0
2024-08-26 11:25:00,169.64,169.8,169.48,169.72,56878.0,167.2345,167.3923,167.0768,167.3134,56878.0
2024-08-26 11:30:00,169.71,169.78,169.52,169.65,74824.0,167.3035,167.3725,167.1162,167.2444,74824.0
2024-08-26 11:35:00,169.65,169.75,169.52,169.72,64096.0,167.2444,167.343,167.1162,167.3134,64096.0
2024-08-26 11:40:00,169.74,169.94,169.57,169.69,82741.0,167.3331,167.5303,167.1655,167.2838,82741.0
2024-08-26 11:45:00,169.65,169.68,169.06,169.68,108532.0,167.2444,167.274,166.6627,167.274,108532.0
2024-08-26 11:50:00,169.67,169.74,169.1,169.13,69409.0,167.2641,167.3331,166.7022,166.7318,69409.0
2024-08-26 11:55:00,169.13,169.31,168.87,169.09,35417.0,166.7318,166.9092,166.4754,166.6923,35417.0
2024-08-26 12:00:00,169.07,169.32,168.78,169.21,26431.0,166.6726,166.9191,166.3867,166.8106,26431.0
2024-08-26 12:05:00,169.2,169.27,168.8,169.0,22945.0,166.8008,166.8698,166.4064,166.6036,22945.0
2024-08-26 12:10:00,169.0,169.39,168.95,169.35,45167.0,166.6036,166.9881,166.5543,166.9486,45167.0
2024-08-26 12:15:00,169.37,169.51,169.33,169.44,41363.0,166.9683,167.1064,166.9289,167.0374,41363.0
2024-08-26 12:20:00,169.44,170.0,169.43,169.78,32468.0,167.0374,167.5894,167.0275,167.3725,32468.0
2024-08-26 12:25:00,169.78,169.83,169.61,169.75,26975.0,167.3725,167.4218,167.2049,167.343,26975.0
2024-08-26 12:30:00,169.75,169.93,169.64,169.8,43186.0,167.343,167.5204,167.2345,167.3923,43186.0
2024-08-26 12:35:00,169.8,169.89,169.73,169.81,43274.0,167.3923,167.481,167.3232,167.4021,43274.0
2024-08-26 12:40:00,169.78,169.83,169.56,169.73,42357.0,167.3725,167.4218,167.1557,167.3232,42357.0
2024-08-26 12:45:00,169.7,169.88,169.64,169.69,40167.0,167.2937,167.4711,167.2345,167.2838,40167.0
2024-08-26 12:50:00,169.69,169.76,169.37,169.53,31073.0,167.2838,167.3528,166.9683,167.1261,31073.0
2024-08-26 12:55:00,169.52,169.65,169.48,169.64,22225.0,167.1162,167.2444,167.0768,167.2345,22225.0
2024-08-26 13:00:00,169.6,169.63,169.37,169.5,28853.0,167.1951,167.2247,166.9683,167.0965,28853.0
2024-08-26 13:05:00,169.46,169.47,169.15,169.22,34262.0,167.0571,167.0669,166.7515,166.8205,34262.0
2024-08-26 13:10:00,169.24,169.38,168.84,169.34,46245.0,166.8402,166.9782,166.4459,166.9388,46245.0
2024-08-26 13:15:00,169.36,169.47,169.13,169.23,25460.0,166.9585,167.0669,166.7318,166.8303,25460.0
2024-08-26 13:20:00,169.23,169.52,169.13,169.44,31093.0,166.8303,167.1162,166.7318,167.0374,31093.0
2024-08-26 13:25:00,169.45,169.65,169.26,169.31,82094.0,167.0472,167.2444,166.8599,166.9092,82094.0
2024-08-26 13:30:00,169.33,169.5,169.28,169.45,27460.0,166.9289,167.0965,166.8796,167.0472,27460.0
2024-08-26 13:35:00,169.46,169.47,168.74,168.88,76683.0,167.0571,167.0669,166.3473,166.4853,76683.0
2024-08-26 13:40:00,168.84,169.27,168.84,169.21,29840.0,166.4459,166.8698,166.4459,166.8106,29840.0
2024-08-26 13:45:00,169.17,169.18,168.66,168.78,44159.0,166.7712,166.781,166.2684,166.3867,44159.0
2024-08-26 13:50:00,168.76,168.81,168.57,168.66,59033.0,166.367,166.4163,166.1797,166.2684,59033.0
2024-08-26 13:55:00,168.65,168.85,168.5,168.74,45857.0,166.2586,166.4557,166.1107,166.3473,45857.0
2024-08-26 14:00:00,168.76,168.92,168.45,168.46,55268.0,166.367,166.5247,166.0614,166.0713,55268.0
2024-08-26 14:05:00,168.45,168.66,168.38,168.51,29623.0,166.0614,166.2684,165.9924,166.1205,29623.0
2024-08-26 14:10:00,168.53,168.9,168.43,168.85,29477.0,166.1403,166.505,166.0417,166.4557,29477.0
2024-08-26 14:15:00,168.83,168.88,168.59,168.82,34388.0,166.436,166.4853,166.1994,166.4261,34388.0
2024-08-26 14:20:00,168.84,169.19,168.8,169.11,52680.0,166.4459,166.7909,166.4064,166.712,52680.0
2024-08-26 14:25:00,169.13,169.21,168.99,169.12,40304.0,166.7318,166.8106,166.5937,166.7219,40304.0
2024-08-26 14:30:00,169.12,169.24,169.01,169.15,21094.0,166.7219,166.8402,166.6135,166.7515,21094.0
2024-08-26 14:35:00,169.18,169.56,169.17,169.5,80250.0,166.781,167.1557,166.7712,167.0965,80250.0
2024-08-26 14:40:00,169.5,169.78,169.5,169.59,68700.0,167.0965,167.3725,167.0965,167.1852,68700.0
2024-08-26 14:45:00,169.6,169.69,169.52,169.55,47193.0,167.1951,167.2838,167.1162,167.1458,47193.0
2024-08-26 14:50:00,169.54,169.61,169.37,169.42,25111.0,167.1359,167.2049,166.9683,167.0176,25111.0
2024-08-26 14:55:00,169.41,169.75,169.41,169.74,23161.0,167.0078,167.343,167.0078,167.3331,23161.0
2024-08-26 15:00:00,169.74,169.82,169.65,169.65,42767.0,167.3331,167.412,167.2444,167.2444,42767.0
2024-08-26 15:05:00,169.68,169.7,169.23,169.23,94764.0,167.274,167.2937,166.8303,166.8303,94764.0
2024-08-26 15:10:00,169.26,169.58,169.24,169.48,39293.0,166.8599,167.1754,166.8402,167.0768,39293.0
2024-08-26 15:15:00,169.47,169.48,169.22,169.35,47488.0,167.0669,167.0768,166.8205,166.9486,47488.0
2024-08-26 15:20:00,169.35,169.48,169.29,169.35,33352.0,166.9486,167.0768,166.8895,166.9486,33352.0
2024-08-26 15:25:00,169.36,169.47,169.18,169.22,68241.0,166.9585,167.0669,166.781,166.8205,68241.0
2024-08-26 15:30:00,169.2,169.3,168.96,168.97,101057.0,166.8008,166.8993,166.5642,166.574,101057.0
2024-08-26 15:35:00,168.95,169.25,168.77,168.93,77680.0,166.5543,166.8501,166.3769,166.5346,77680.0
2024-08-26 15:40:00,168.92,169.22,168.74,168.75,56918.0,166.5247,166.8205,166.3473,166.3571,56918.0
2024-08-26 15:45:00,168.78,169.05,168.6,168.66,79108.0,166.3867,166.6529,166.2093,166.2684,79108.0
2024-08-26 15:50:00,168.68,169.23,168.67,169.21,144854.0,166.2881,166.8303,166.2783,166.8106,144854.0
2024-08-26 15:55:00,169.22,169.23,168.89,169.09,366667.0,166.8205,166.8303,166.4952,166.6923,366667.0
2024-08-27 09:30:00,166.42,167.82,165.97,167.46,476691.0,164.0602,165.4403,163.6166,165.0854,476691.0
2024-08-27 09:35:00,167.5,167.87,166.75,166.81,126144.0,165.1249,165.4896,164.3855,164.4446,126144.0
2024-08-27 09:40:00,166.76,166.85,165.77,165.82,224865.0,164.3954,164.4841,163.4194,163.4687,224865.0
2024-08-27 09:45:00,165.84,166.41,165.04,166.07,231034.0,163.4884,164.0503,162.6997,163.7151,231034.0
2024-08-27 09:50:00,166.04,167.19,165.96,166.94,171041.0,163.6856,164.8193,163.6067,164.5728,171041.0
2024-08-27 09:55:00,167.03,167.41,166.43,167.25,195543.0,164.6615,165.0361,164.07,164.8784,195543.0
2024-08-27 10:00:00,167.28,167.79,167.27,167.63,185736.0,164.908,165.4108,164.8981,165.253,185736.0
2024-08-27 10:05:00,167.64,167.93,167.25,167.75,96487.0,165.2629,165.5488,164.8784,165.3713,96487.0
2024-08-27 10:10:00,167.76,168.59,167.71,168.38,177755.0,165.3812,166.1994,165.3319,165.9924,177755.0
2024-08-27 10:15:00,168.43,168.5,167.89,168.19,65116.0,166.0417,166.1107,165.5093,165.8051,65116.0
2024-08-27 10:20:00,168.15,168.74,168.01,168.47,88152.0,165.7656,166.3473,165.6276,166.0811,88152.0
2024-08-27 10:25:00,168.52,169.09,168.52,168.83,183659.0,166.1304,166.6923,166.1304,166.436,183659.0
2024-08-27 10:30:00,168.83,169.1,168.6,168.6,155274.0,166.436,166.7022,166.2093,166.2093,155274.0
2024-08-27 10:35:00,168.65,169.0,168.51,168.87,101791.0,166.2586,166.6036,166.1205,166.4754,101791.0
2024-08-27 10:40:00,168.84,168.97,168.77,168.86,98581.0,166.4459,166.574,166.3769,166.4656,98581.0
2024-08-27 10:45:00,168.91,168.91,168.47,168.76,215564.0,166.5149,166.5149,166.0811,166.367,215564.0
2024-08-27 10:50:00,168.74,169.12,168.64,169.1,54311.0,166.3473,166.7219,166.2487,166.7022,54311.0
2024-08-27 10:55:00,169.09,169.59,169.05,169.41,166789.0,166.6923,167.1852,166.6529,167.0078,166789.0
2024-08-27 11:00:00,169.41,169.59,169.03,169.09,63314.0,167.0078,167.1852,166.6332,166.6923,63314.0
2024-08-27 11:05:00,169.08,169.19,168.92,169.06,57471.0,166.6825,166.7909,166.5247,166.6627,57471.0
2024-08-27 11:10:00,169.09,169.25,168.85,168.92,52083.0,166.6923,166.8501,166.4557,166.5247,52083.0
2024-08-27 11:15:00,168.93,169.24,168.67,168.94,94558.0,166.5346,166.8402,166.2783,166.5444,94558.0
2024-08-27 11:20:00,168.95,169.05,168.79,168.8,26370.0,166.5543,166.6529,166.3966,166.4064,26370.0
2024-08-27 11:25:00,168.79,168.96,168.54,168.68,63684.0,166.3966,166.5642,166.1501,166.2881,63684.0
2024-08-27 11:30:00,168.66,168.75,168.33,168.54,90848.0,166.2684,166.3571,165.9431,166.1501,90848.0
2024-08-27 11:35:00,168.56,168.88,168.56,168.69,22708.0,166.1698,166.4853,166.1698,166.298,22708.0
2024-08-27 11:40:00,168.71,168.81,168.43,168.8,28750.0,166.3177,166.4163,166.0417,166.4064,28750.0
2024-08-27 11:45:00,168.85,169.01,168.8,168.97,26903.0,166.4557,166.6135,166.4064,166.574,26903.0
2024-08-27 11:50:00,168.97,169.01,168.76,168.86,39718.0,166.574,166.6135,166.367,166.4656,39718.0
2024-08-27 11:55:00,168.88,169.24,168.85,169.18,48552.0,166.4853,166.8402,166.4557,166.781,48552.0
2024-08-27 12:00:00,169.16,169.25,169.05,169.06,30619.0,166.7613,166.8501,166.6529,166.6627,30619.0
2024-08-27 12:05:00,169.05,169.16,168.98,169.12,17602.0,166.6529,166.7613,166.5839,166.7219,17602.0
2024-08-27 12:10:00,169.12,169.26,169.08,169.23,106211.0,166.7219,166.8599,166.6825,166.8303,106211.0
2024-08-27 12:15:00,169.23,169.3,169.08,169.18,69280.0,166.8303,166.8993,166.6825,166.781,69280.0
2024-08-27 12:20:00,169.2,169.53,169.19,169.53,62943.0,166.8008,167.1261,166.7909,167.1261,62943.0
2024-08-27 12:25:00,169.52,169.6,169.41,169.46,88044.0,167.1162,167.1951,167.0078,167.0571,88044.0
2024-08-27 12:30:00,169.44,169.79,169.42,169.79,66072.0,167.0374,167.3824,167.0176,167.3824,66072.0
2024-08-27 12:35:00,169.8,170.18,169.65,169.8,114014.0,167.3923,167.7669,167.2444,167.3923,114014.0
2024-08-27 12:40:00,169.81,169.88,169.16,169.2,102960.0,167.4021,167.4711,166.7613,166.8008,102960.0
2024-08-27 12:45:00,169.21,169.49,169.17,169.35,92625.0,166.8106,167.0866,166.7712,166.9486,92625.0
2024-08-27 12:50:00,169.34,169.58,169.33,169.41,36975.0,166.9388,167.1754,166.9289,167.0078,36975.0
2024-08-27 12:55:00,169.43,169.7,169.35,169.58,25294.0,167.0275,167.2937,166.9486,167.1754,25294.0
2024-08-27 13:00:00,169.57,169.65,169.26,169.28,26928.0,167.1655,167.2444,166.8599,166.8796,26928.0
2024-08-27 13:05:00,169.3,169.64,169.29,169.55,20444.0,166.8993,167.2345,166.8895,167.1458,20444.0
2024-08-27 13:10:00,169.53,169.66,169.51,169.54,15005.0,167.1261,167.2542,167.1064,167.1359,15005.0
2024-08-27 13:15:00,169.54,169.63,169.41,169.6,11030.0,167.1359,167.2247,167.0078,167.1951,11030.0
2024-08-27 13:20:00,169.6,169.69,169.52,169.56,14966.0,167.1951,167.2838,167.1162,167.1557,14966.0
2024-08-27 13:25:00,169.58,170.13,169.54,170.05,47988.0,167.1754,167.7176,167.1359,167.6387,47988.0
2024-08-27 13:30:00,170.05,170.57,170.05,170.31,88327.0,167.6387,168.1513,167.6387,167.895,88327.0
2024-08-27 13:35:00,170.32,170.39,169.91,170.03,34024.0,167.9049,167.9739,167.5007,167.619,34024.0
2024-08-27 13:40:00,170.06,170.06,169.75,169.92,31240.0,167.6486,167.6486,167.343,167.5105,31240.0
2024-08-27 13:45:00,169.93,170.22,169.92,170.22,39787.0,167.5204,167.8063,167.5105,167.8063,39787.0
2024-08-27 13:50:00,170.22,170.37,170.2,170.3,22299.0,167.8063,167.9542,167.7866,167.8852,22299.0
2024-08-27 13:55:00,170.28,170.35,170.19,170.35,30446.0,167.8654,167.9345,167.7767,167.9345,30446.0
2024-08-27 14:00:00,170.33,170.42,170.03,170.12,34551.0,167.9147,168.0035,167.619,167.7077,34551.0
2024-08-27 14:05:00,170.11,170.42,170.11,170.15,37721.0,167.6979,168.0035,167.6979,167.7373,37721.0
2024-08-27 14:10:00,170.14,170.21,169.84,170.05,21234.0,167.7274,167.7964,167.4317,167.6387,21234.0
2024-08-27 14:15:00,170.09,170.13,169.88,169.94,23829.0,167.6781,167.7176,167.4711,167.5303,23829.0
2024-08-27 14:20:00,169.89,169.92,169.62,169.66,17519.0,167.481,167.5105,167.2148,167.2542,17519.0
2024-08-27 14:25:00,169.64,169.88,169.59,169.86,17497.0,167.2345,167.4711,167.1852,167.4514,17497.0
2024-08-27 14:30:00,169.85,169.89,169.63,169.69,11533.0,167.4415,167.481,167.2247,167.2838,11533.0
2024-08-27 14:35:00,169.71,169.87,169.71,169.85,11381.0,167.3035,167.4613,167.3035,167.4415,11381.0
2024-08-27 14:40:00,169.83,169.97,169.78,169.97,17740.0,167.4218,167.5598,167.3725,167.5598,17740.0
2024-08-27 14:45:00,169.97,170.02,169.77,169.86,30374.0,167.5598,167.6091,167.3627,167.4514,30374.0
2024-08-27 14:50:00,169.82,169.92,169.65,169.85,21708.0,167.412,167.5105,167.2444,167.4415,21708.0
2024-08-27 14:55:00,169.87,169.92,169.78,169.85,37180.0,167.4613,167.5105,167.3725,167.4415,37180.0
2024-08-27 15:00:00,169.87,169.9,169.56,169.58,80059.0,167.4613,167.4908,167.1557,167.1754,80059.0
2024-08-27 15:05:00,169.6,169.73,169.55,169.71,20369.0,167.1951,167.3232,167.1458,167.3035,20369.0
2024-08-27 15:10:00,169.69,169.83,169.68,169.75,34462.0,167.2838,167.4218,167.274,167.343,34462.0
2024-08-27 15:15:00,169.75,169.78,169.61,169.69,29341.0,167.343,167.3725,167.2049,167.2838,29341.0
2024-08-27 15:20:00,169.68,169.9,169.68,169.87,43553.0,167.274,167.4908,167.274,167.4613,43553.0
2024-08-27 15:25:00,169.86,170.23,169.86,170.08,76953.0,167.4514,167.8162,167.4514,167.6683,76953.0
2024-08-27 15:30:00,170.07,170.11,169.93,170.0,42196.0,167.6584,167.6979,167.5204,167.5894,42196.0
2024-08-27 15:35:00,170.0,170.06,169.8,170.03,66818.0,167.5894,167.6486,167.3923,167.619,66818.0
2024-08-27 15:40:00,170.03,170.3,170.03,170.22,76942.0,167.619,167.8852,167.619,167.8063,76942.0
2024-08-27 15:45:00,170.21,170.44,170.13,170.19,89241.0,167.7964,168.0232,167.7176,167.7767,89241.0
2024-08-27 15:50:00,170.18,170.18,169.82,169.96,111035.0,167.7669,167.7669,167.412,167.55,111035.0
2024-08-27 15:55:00,169.98,170.58,169.9,170.53,375584.0,167.5697,168.1612,167.4908,168.1119,375584.0
2024-08-28 09:30:00,171.32,172.47,171.09,171.74,358001.0,168.8907,170.0244,168.664,169.3047,358001.0
2024-08-28 09:35:00,171.7,171.8,171.01,171.13,114921.0,169.2653,169.3639,168.5851,168.7034,114921.0
2024-08-28 09:40:00,171.12,171.9,171.0,171.48,148281.0,168.6935,169.4625,168.5752,169.0484,148281.0
2024-08-28 09:45:00,171.49,171.54,170.83,170.95,130293.0,169.0583,169.1076,168.4076,168.5259,130293.0
2024-08-28 09:50:00,170.91,171.15,170.62,170.85,107886.0,168.4865,168.7231,168.2006,168.4274,107886.0
2024-08-28 09:55:00,170.79,170.9,170.42,170.51,89312.0,168.3682,168.4767,168.0035,168.0922,89312.0
2024-08-28 10:00:00,170.58,170.58,169.94,170.24,130482.0,168.1612,168.1612,167.5303,167.826,130482.0
2024-08-28 10:05:00,170.2,170.2,169.58,170.08,121373.0,167.7866,167.7866,167.1754,167.6683,121373.0
2024-08-28 10:10:00,170.04,170.3,169.87,169.93,66164.0,167.6288,167.8852,167.4613,167.5204,66164.0
2024-08-28 10:15:00,169.91,170.62,169.82,170.59,101225.0,167.5007,168.2006,167.412,168.171,101225.0
2024-08-28 10:20:00,170.57,170.9,170.16,170.86,102289.0,168.1513,168.4767,167.7471,168.4372,102289.0
2024-08-28 10:25:00,170.83,170.95,170.28,170.43,63981.0,168.4076,168.5259,167.8654,168.0133,63981.0
2024-08-28 10:30:00,170.45,170.62,170.06,170.1,35848.0,168.033,168.2006,167.6486,167.688,35848.0
2024-08-28 10:35:00,170.09,170.31,169.82,169.85,96178.0,167.6781,167.895,167.412,167.4415,96178.0
2024-08-28 10:40:00,169.9,169.9,168.81,168.94,200899.0,167.4908,167.4908,166.4163,166.5444,200899.0
2024-08-28 10:45:00,168.93,169.36,168.6,169.25,149998.0,166.5346,166.9585,166.2093,166.8501,149998.0
2024-08-28 10:50:00,169.23,169.37,168.72,169.3,136830.0,166.8303,166.9683,166.3276,166.8993,136830.0
2024-08-28 10:55:00,169.31,169.38,168.6,168.63,86298.0,166.9092,166.9782,166.2093,166.2388,86298.0
2024-08-28 11:00:00,168.6,168.6,167.52,167.86,177265.0,166.2093,166.2093,165.1446,165.4798,177265.0
2024-08-28 11:05:00,167.85,168.18,167.65,167.9,78650.0,165.4699,165.7952,165.2727,165.5192,78650.0
2024-08-28 11:10:00,167.85,167.99,166.43,166.54,244369.0,165.4699,165.6079,164.07,164.1785,244369.0
2024-08-28 11:15:00,166.53,167.13,166.2,166.98,184837.0,164.1686,164.7601,163.8433,164.6122,184837.0
2024-08-28 11:20:00,166.95,167.57,166.88,167.36,121152.0,164.5827,165.1939,164.5137,164.9869,121152.0
2024-08-28 11:25:00,167.34,167.51,167.0,167.26,143774.0,164.9671,165.1347,164.632,164.8883,143774.0
2024-08-28 11:30:00,167.24,167.27,166.76,166.99,125198.0,164.8686,164.8981,164.3954,164.6221,125198.0
2024-08-28 11:35:00,167.0,167.97,166.97,167.84,100504.0,164.632,165.5882,164.6024,165.46,100504.0
2024-08-28 11:40:00,167.83,167.89,167.6,167.75,88214.0,165.4502,165.5093,165.2234,165.3713,88214.0
2024-08-28 11:45:00,167.79,168.1,167.7,167.98,71202.0,165.4108,165.7164,165.322,165.5981,71202.0
2024-08-28 11:50:00,168.01,168.47,167.97,168.39,45163.0,165.6276,166.0811,165.5882,166.0022,45163.0
2024-08-28 11:55:00,168.43,168.55,168.23,168.36,60511.0,166.0417,166.16,165.8445,165.9727,60511.0
2024-08-28 12:00:00,168.31,168.41,167.95,168.22,45703.0,165.9234,166.022,165.5685,165.8347,45703.0
2024-08-28 12:05:00,168.22,168.44,167.9,168.32,90167.0,165.8347,166.0515,165.5192,165.9332,90167.0
2024-08-28 12:10:00,168.34,168.45,168.03,168.25,62240.0,165.953,166.0614,165.6473,165.8642,62240.0
2024-08-28 12:15:00,168.26,168.3,167.87,168.27,97190.0,165.8741,165.9135,165.4896,165.8839,97190.0
2024-08-28 12:20:00,168.26,168.27,167.68,167.92,31559.0,165.8741,165.8839,165.3023,165.5389,31559.0
2024-08-28 12:25:00,167.92,168.26,167.91,168.17,49692.0,165.5389,165.8741,165.5291,165.7854,49692.0
2024-08-28 12:30:00,168.15,168.75,168.07,168.59,63401.0,165.7656,166.3571,165.6868,166.1994,63401.0
2024-08-28 12:35:00,168.58,168.87,168.49,168.64,70256.0,166.1896,166.4754,166.1008,166.2487,70256.0
2024-08-28 12:40:00,168.65,168.95,168.64,168.83,41278.0,166.2586,166.5543,166.2487,166.436,41278.0
2024-08-28 12:45:00,168.83,169.01,168.61,168.91,85592.0,166.436,166.6135,166.2191,166.5149,85592.0
2024-08-28 12:50:00,168.9,169.25,168.87,169.16,41676.0,166.505,166.8501,166.4754,166.7613,41676.0
2024-08-28 12:55:00,169.18,169.35,169.07,169.18,46473.0,166.781,166.9486,166.6726,166.781,46473.0
2024-08-28 13:00:00,169.15,169.37,168.98,169.18,36729.0,166.7515,166.9683,166.5839,166.781,36729.0
2024-08-28 13:05:00,169.2,169.26,169.11,169.18,37610.0,166.8008,166.8599,166.712,166.781,37610.0
2024-08-28 13:10:00,169.14,169.14,168.5,168.56,31791.0,166.7416,166.7416,166.1107,166.1698,31791.0
2024-08-28 13:15:00,168.59,168.73,168.47,168.7,31904.0,166.1994,166.3374,166.0811,166.3078,31904.0
2024-08-28 13:20:00,168.67,168.8,168.6,168.79,35378.0,166.2783,166.4064,166.2093,166.3966,35378.0
2024-08-28 13:25:00,168.78,168.81,168.51,168.7,21944.0,166.3867,166.4163,166.1205,166.3078,21944.0
2024-08-28 13:30:00,168.69,168.94,168.6,168.83,18080.0,166.298,166.5444,166.2093,166.436,18080.0
2024-08-28 13:35:00,168.81,168.87,168.63,168.66,18299.0,166.4163,166.4754,166.2388,166.2684,18299.0
2024-08-28 13:40:00,168.64,168.74,168.51,168.57,21573.0,166.2487,166.3473,166.1205,166.1797,21573.0
2024-08-28 13:45:00,168.59,168.64,168.26,168.33,20402.0,166.1994,166.2487,165.8741,165.9431,20402.0
2024-08-28 13:50:00,168.35,168.47,167.96,168.05,30951.0,165.9628,166.0811,165.5783,165.6671,30951.0
2024-08-28 13:55:00,168.08,168.11,167.36,167.42,49151.0,165.6966,165.7262,164.9869,165.046,49151.0
2024-08-28 14:00:00,167.42,167.76,167.28,167.63,29429.0,165.046,165.3812,164.908,165.253,29429.0
2024-08-28 14:05:00,167.59,167.99,167.59,167.95,63100.0,165.2136,165.6079,165.2136,165.5685,63100.0
2024-08-28 14:10:00,167.95,168.03,167.78,167.89,42821.0,165.5685,165.6473,165.4009,165.5093,42821.0
2024-08-28 14:15:00,167.9,168.0,167.69,167.88,24182.0,165.5192,165.6178,165.3122,165.4995,24182.0
2024-08-28 14:20:00,167.83,168.26,167.83,168.09,38587.0,165.4502,165.8741,165.4502,165.7065,38587.0
2024-08-28 14:25:00,168.12,168.21,168.02,168.09,29143.0,165.7361,165.8248,165.6375,165.7065,29143.0
2024-08-28 14:30:00,168.06,168.34,167.98,168.23,23256.0,165.6769,165.953,165.5981,165.8445,23256.0
2024-08-28 14:35:00,168.25,168.36,168.15,168.36,35597.0,165.8642,165.9727,165.7656,165.9727,35597.0
2024-08-28 14:40:00,168.35,168.51,168.29,168.34,59494.0,165.9628,166.1205,165.9037,165.953,59494.0
2024-08-28 14:45:00,168.33,168.42,168.18,168.42,46815.0,165.9431,166.0318,165.7952,166.0318,46815.0
2024-08-28 14:50:00,168.43,169.08,168.42,168.95,53429.0,166.0417,166.6825,166.0318,166.5543,53429.0
2024-08-28 14:55:00,168.95,169.43,168.85,169.33,50055.0,166.5543,167.0275,166.4557,166.9289,50055.0
2024-08-28 15:00:00,169.31,169.71,169.27,169.61,87397.0,166.9092,167.3035,166.8698,167.2049,87397.0
2024-08-28 15:05:00,169.59,169.76,169.3,169.72,88781.0,167.1852,167.3528,166.8993,167.3134,88781.0
2024-08-28 15:10:00,169.74,169.85,169.43,169.73,103262.0,167.3331,167.4415,167.0275,167.3232,103262.0
2024-08-28 15:15:00,169.72,170.05,169.7,169.79,118656.0,167.3134,167.6387,167.2937,167.3824,118656.0
2024-08-28 15:20:00,169.81,170.0,169.71,169.8,79099.0,167.4021,167.5894,167.3035,167.3923,79099.0
2024-08-28 15:25:00,169.78,170.34,169.77,170.28,95693.0,167.3725,167.9246,167.3627,167.8654,95693.0
2024-08-28 15:30:00,170.27,170.3,169.74,169.78,134357.0,167.8556,167.8852,167.3331,167.3725,134357.0
2024-08-28 15:35:00,169.79,170.19,169.62,169.84,91662.0,167.3824,167.7767,167.2148,167.4317,91662.0
2024-08-28 15:40:00,169.82,170.0,169.78,169.91,82025.0,167.412,167.5894,167.3725,167.5007,82025.0
2024-08-28 15:45:00,169.91,170.24,169.9,170.17,128769.0,167.5007,167.826,167.4908,167.757,128769.0
2024-08-28 15:50:00,170.17,170.27,169.68,169.9,151183.0,167.757,167.8556,167.274,167.4908,151183.0
2024-08-28 15:55:00,169.91,169.92,169.2,169.22,447205.0,167.5007,167.5105,166.8008,166.8205,447205.0
2024-08-29 09:30:00,168.65,171.24,167.51,171.19,716137.0,166.2586,168.8118,165.1347,168.7625,716137.0
2024-08-29 09:35:00,171.19,171.67,170.57,170.84,416624.0,168.7625,169.2357,168.1513,168.4175,416624.0
2024-08-29 09:40:00,170.93,171.5,170.3,170.59,191459.0,168.5062,169.0681,167.8852,168.171,191459.0
2024-08-29 09:45:00,170.62,171.78,170.54,171.65,256804.0,168.2006,169.3442,168.1218,169.216,256804.0
2024-08-29 09:50:00,171.61,171.71,170.5,171.14,143330.0,169.1766,169.2752,168.0823,168.7133,143330.0
2024-08-29 09:55:00,171.16,175.42,170.95,172.74,496563.0,168.733,172.9326,168.5259,170.2906,496563.0
2024-08-29 10:00:00,172.75,173.34,172.33,172.62,495281.0,170.3004,170.8821,169.8864,170.1723,495281.0
2024-08-29 10:05:00,172.57,173.31,172.31,172.5,162370.0,170.123,170.8525,169.8667,170.054,162370.0
2024-08-29 10:10:00,172.47,173.33,172.47,172.95,188769.0,170.0244,170.8722,170.0244,170.4976,188769.0
2024-08-29 10:15:00,172.99,173.17,168.75,171.8,213668.0,170.537,170.7145,166.3571,169.3639,213668.0
2024-08-29 10:20:00,171.81,172.16,171.3,172.08,112197.0,169.3737,169.7188,168.871,169.6399,112197.0
2024-08-29 10:25:00,172.07,172.42,171.68,172.13,89425.0,169.6301,169.9751,169.2456,169.6892,89425.0
2024-08-29 10:30:00,172.1,172.17,171.59,171.6,163241.0,169.6596,169.7286,169.1569,169.1667,163241.0
2024-08-29 10:35:00,171.61,171.94,171.38,171.7,136693.0,169.1766,169.5019,168.9498,169.2653,136693.0
2024-08-29 10:40:00,171.7,172.05,171.24,171.82,159861.0,169.2653,169.6103,168.8118,169.3836,159861.0
2024-08-29 10:45:00,171.82,172.3,171.52,172.29,136662.0,169.3836,169.8568,169.0879,169.8469,136662.0
2024-08-29 10:50:00,172.27,172.5,172.03,172.47,106499.0,169.8272,170.054,169.5906,170.0244,106499.0
2024-08-29 10:55:00,172.49,172.62,171.6,171.95,187043.0,170.0441,170.1723,169.1667,169.5118,187043.0
2024-08-29 11:00:00,171.95,172.18,171.72,171.86,56146.0,169.5118,169.7385,169.285,169.423,56146.0
2024-08-29 11:05:00,171.88,172.35,171.55,172.23,89262.0,169.4428,169.9061,169.1174,169.7878,89262.0
2024-08-29 11:10:00,172.22,172.34,172.1,172.28,68439.0,169.7779,169.8962,169.6596,169.8371,68439.0
2024-08-29 11:15:00,172.27,172.53,171.81,171.92,69789.0,169.8272,170.0835,169.3737,169.4822,69789.0
2024-08-29 11:20:00,171.93,172.11,171.51,172.11,69698.0,169.492,169.6695,169.078,169.6695,69698.0
2024-08-29 11:25:00,172.11,172.22,171.96,172.18,50663.0,169.6695,169.7779,169.5216,169.7385,50663.0
2024-08-29 11:30:00,172.19,172.46,172.11,172.36,40615.0,169.7484,170.0145,169.6695,169.916,40615.0
2024-08-29 11:35:00,172.36,172.48,172.1,172.4,87541.0,169.916,170.0342,169.6596,169.9554,87541.0
2024-08-29 11:40:00,172.37,172.44,172.05,172.16,49975.0,169.9258,169.9948,169.6103,169.7188,49975.0
2024-08-29 11:45:00,172.18,172.27,171.69,171.85,113383.0,169.7385,169.8272,169.2555,169.4132,113383.0
2024-08-29 11:50:00,171.89,171.89,171.4,171.55,86320.0,169.4526,169.4526,168.9696,169.1174,86320.0
2024-08-29 11:55:00,171.53,171.81,171.41,171.71,65209.0,169.0977,169.3737,168.9794,169.2752,65209.0
2024-08-29 12:00:00,171.72,171.81,171.48,171.6,67409.0,169.285,169.3737,169.0484,169.1667,67409.0
2024-08-29 12:05:00,171.6,171.75,171.48,171.56,79135.0,169.1667,169.3146,169.0484,169.1273,79135.0
2024-08-29 12:10:00,171.55,171.71,171.49,171.57,41754.0,169.1174,169.2752,169.0583,169.1372,41754.0
2024-08-29 12:15:00,171.58,171.59,170.79,171.13,113600.0,169.147,169.1569,168.3682,168.7034,113600.0
2024-08-29 12:20:00,171.2,171.51,171.18,171.43,32034.0,168.7724,169.078,168.7527,168.9991,32034.0
2024-08-29 12:25:00,171.41,171.45,171.0,171.35,43898.0,168.9794,169.0189,168.5752,168.9203,43898.0
2024-08-29 12:30:00,171.34,171.49,171.24,171.47,37744.0,168.9104,169.0583,168.8118,169.0386,37744.0
2024-08-29 12:35:00,171.49,171.68,171.45,171.57,37537.0,169.0583,169.2456,169.0189,169.1372,37537.0
2024-08-29 12:40:00,171.58,171.65,171.32,171.6,32932.0,169.147,169.216,168.8907,169.1667,32932.0
2024-08-29 12:45:00,171.6,171.77,171.47,171.48,40662.0,169.1667,169.3343,169.0386,169.0484,40662.0
2024-08-29 12:50:00,171.42,171.45,170.89,171.03,66388.0,168.9893,169.0189,168.4668,168.6048,66388.0
2024-08-29 12:55:00,171.09,171.5,171.08,171.43,33272.0,168.664,169.0681,168.6541,168.9991,33272.0
2024-08-29 13:00:00,171.43,171.58,171.27,171.52,27868.0,168.9991,169.147,168.8414,169.0879,27868.0
2024-08-29 13:05:00,171.54,171.6,171.24,171.36,40174.0,169.1076,169.1667,168.8118,168.9301,40174.0
2024-08-29 13:10:00,171.4,171.45,171.08,171.26,28959.0,168.9696,169.0189,168.6541,168.8315,28959.0
2024-08-29 13:15:00,171.24,171.4,171.18,171.34,22870.0,168.8118,168.9696,168.7527,168.9104,22870.0
2024-08-29 13:20:00,171.35,171.56,171.33,171.47,57474.0,168.9203,169.1273,168.9006,169.0386,57474.0
2024-08-29 13:25:00,171.5,171.55,170.92,170.94,91855.0,169.0681,169.1174,168.4964,168.5161,91855.0
2024-08-29 13:30:00,170.96,171.36,170.89,171.31,42179.0,168.5358,168.9301,168.4668,168.8808,42179.0
2024-08-29 13:35:00,171.29,171.48,171.09,171.13,32866.0,168.8611,169.0484,168.664,168.7034,32866.0
2024-08-29 13:40:00,171.14,171.5,171.09,171.38,23969.0,168.7133,169.0681,168.664,168.9498,23969.0
2024-08-29 13:45:00,171.4,171.44,171.09,171.26,22716.0,168.9696,169.009,168.664,168.8315,22716.0
2024-08-29 13:50:00,171.31,171.63,171.3,171.55,46732.0,168.8808,169.1963,168.871,169.1174,46732.0
2024-08-29 13:55:00,171.54,171.69,171.48,171.54,59358.0,169.1076,169.2555,169.0484,169.1076,59358.0
2024-08-29 14:00:00,171.53,171.53,170.95,171.53,43793.0,169.0977,169.0977,168.5259,169.0977,43793.0
2024-08-29 14:05:00,171.52,171.52,171.25,171.49,50404.0,169.0879,169.0879,168.8217,169.0583,50404.0
2024-08-29 14:10:00,171.47,171.5,171.12,171.42,41961.0,169.0386,169.0681,168.6935,168.9893,41961.0
2024-08-29 14:15:00,171.41,171.41,171.0,171.05,26043.0,168.9794,168.9794,168.5752,168.6245,26043.0
2024-08-29 14:20:00,171.03,171.19,170.93,171.18,24385.0,168.6048,168.7625,168.5062,168.7527,24385.0
2024-08-29 14:25:00,171.18,171.28,170.11,170.32,53276.0,168.7527,168.8513,167.6979,167.9049,53276.0
2024-08-29 14:30:00,170.27,170.28,169.88,169.91,78358.0,167.8556,167.8654,167.4711,167.5007,78358.0
2024-08-29 14:35:00,169.94,170.18,169.21,169.51,78047.0,167.5303,167.7669,166.8106,167.1064,78047.0
2024-08-29 14:40:00,169.48,169.81,168.76,168.98,83841.0,167.0768,167.4021,166.367,166.5839,83841.0
2024-08-29 14:45:00,168.98,169.32,168.46,169.32,111805.0,166.5839,166.9191,166.0713,166.9191,111805.0
2024-08-29 14:50:00,169.27,169.39,168.56,169.32,49139.0,166.8698,166.9881,166.1698,166.9191,49139.0
2024-08-29 14:55:00,169.37,169.43,168.8,168.96,66251.0,166.9683,167.0275,166.4064,166.5642,66251.0
2024-08-29 15:00:00,169.01,169.26,168.53,169.1,59704.0,166.6135,166.8599,166.1403,166.7022,59704.0
2024-08-29 15:05:00,169.11,169.41,168.49,168.66,51064.0,166.712,167.0078,166.1008,166.2684,51064.0
2024-08-29 15:10:00,168.66,168.86,168.15,168.49,76830.0,166.2684,166.4656,165.7656,166.1008,76830.0
2024-08-29 15:15:00,168.49,169.03,168.36,168.46,57664.0,166.1008,166.6332,165.9727,166.0713,57664.0
2024-08-29 15:20:00,168.41,168.65,168.18,168.63,45154.0,166.022,166.2586,165.7952,166.2388,45154.0
2024-08-29 15:25:00,168.61,169.03,168.46,168.72,59096.0,166.2191,166.6332,166.0713,166.3276,59096.0
2024-08-29 15:30:00,168.72,169.27,168.42,169.02,56509.0,166.3276,166.8698,166.0318,166.6233,56509.0
2024-08-29 15:35:00,169.04,169.68,168.92,169.42,54493.0,166.643,167.274,166.5247,167.0176,54493.0
2024-08-29 15:40:00,169.47,169.58,169.25,169.33,69573.0,167.0669,167.1754,166.8501,166.9289,69573.0
2024-08-29 15:45:00,169.33,169.63,169.09,169.39,241786.0,166.9289,167.2247,166.6923,166.9881,241786.0
2024-08-29 15:50:00,169.42,169.53,168.69,168.8,314691.0,167.0176,167.1261,166.298,166.4064,314691.0
2024-08-29 15:55:00,168.83,169.35,168.83,169.34,420967.0,166.436,166.9486,166.436,166.9388,420967.0
2024-08-30 09:30:00,170.06,170.78,169.5,169.97,628583.0,167.6486,168.3584,167.0965,167.5598,628583.0
2024-08-30 09:35:00,169.92,170.7,169.68,169.87,199490.0,167.5105,168.2795,167.274,167.4613,199490.0
2024-08-30 09:40:00,169.87,170.8,169.84,170.48,136218.0,167.4613,168.3781,167.4317,168.0626,136218.0
2024-08-30 09:45:00,170.53,171.07,170.41,170.96,168074.0,168.1119,168.6442,167.9936,168.5358,168074.0
2024-08-30 09:50:00,170.93,171.44,170.36,171.21,94857.0,168.5062,169.009,167.9443,168.7823,94857.0
2024-08-30 09:55:00,171.21,171.76,170.83,171.74,138364.0,168.7823,169.3245,168.4076,169.3047,138364.0
2024-08-30 10:00:00,171.76,172.23,171.61,171.62,191798.0,169.3245,169.7878,169.1766,169.1864,191798.0
2024-08-30 10:05:00,171.66,171.76,170.94,171.12,108195.0,169.2259,169.3245,168.5161,168.6935,108195.0
2024-08-30 10:10:00,171.12,171.57,171.02,171.25,65182.0,168.6935,169.1372,168.595,168.8217,65182.0
2024-08-30 10:15:00,171.24,171.36,170.83,171.05,37033.0,168.8118,168.9301,168.4076,168.6245,37033.0
2024-08-30 10:20:00,171.06,171.11,170.52,170.96,56124.0,168.6344,168.6837,168.102,168.5358,56124.0
2024-08-30 10:25:00,170.97,171.02,170.4,170.5,77831.0,168.5457,168.595,167.9837,168.0823,77831.0
2024-08-30 10:30:00,170.5,170.99,170.45,170.89,70371.0,168.0823,168.5654,168.033,168.4668,70371.0
2024-08-30 10:35:00,170.92,171.13,170.72,170.92,50821.0,168.4964,168.7034,168.2992,168.4964,50821.0
2024-08-30 10:40:00,170.92,171.14,170.25,170.34,51742.0,168.4964,168.7133,167.8359,167.9246,51742.0
2024-08-30 10:45:00,170.37,171.12,170.17,171.09,69447.0,167.9542,168.6935,167.757,168.664,69447.0
2024-08-30 10:50:00,171.02,171.08,170.45,170.56,26869.0,168.595,168.6541,168.033,168.1415,26869.0
2024-08-30 10:55:00,170.51,170.77,169.72,169.76,112465.0,168.0922,168.3485,167.3134,167.3528,112465.0
2024-08-30 11:00:00,169.75,170.28,169.5,170.23,65334.0,167.343,167.8654,167.0965,167.8162,65334.0
2024-08-30 11:05:00,170.3,170.35,169.83,170.34,30378.0,167.8852,167.9345,167.4218,167.9246,30378.0
2024-08-30 11:10:00,170.37,170.41,169.87,170.0,19058.0,167.9542,167.9936,167.4613,167.5894,19058.0
2024-08-30 11:15:00,170.0,170.13,169.54,169.65,34403.0,167.5894,167.7176,167.1359,167.2444,34403.0
2024-08-30 11:20:00,169.65,169.74,169.45,169.7,38476.0,167.2444,167.3331,167.0472,167.2937,38476.0
2024-08-30 11:25:00,169.71,169.9,169.41,169.65,32382.0,167.3035,167.4908,167.0078,167.2444,32382.0
2024-08-30 11:30:00,169.62,169.71,169.13,169.62,57790.0,167.2148,167.3035,166.7318,167.2148,57790.0
2024-08-30 11:35:00,169.65,169.78,169.42,169.71,25919.0,167.2444,167.3725,167.0176,167.3035,25919.0
2024-08-30 11:40:00,169.75,169.91,169.63,169.68,26570.0,167.343,167.5007,167.2247,167.274,26570.0
2024-08-30 11:45:00,169.7,169.84,169.46,169.55,29827.0,167.2937,167.4317,167.0571,167.1458,29827.0
2024-08-30 11:50:00,169.5,169.78,169.4,169.64,35198.0,167.0965,167.3725,166.9979,167.2345,35198.0
2024-08-30 11:55:00,169.62,169.8,169.43,169.62,24095.0,167.2148,167.3923,167.0275,167.2148,24095.0
2024-08-30 12:00:00,169.55,169.55,168.96,169.47,65251.0,167.1458,167.1458,166.5642,167.0669,65251.0
2024-08-30 12:05:00,169.44,169.65,169.44,169.52,21927.0,167.0374,167.2444,167.0374,167.1162,21927.0
2024-08-30 12:10:00,169.53,169.75,169.48,169.59,20140.0,167.1261,167.343,167.0768,167.1852,20140.0
2024-08-30 12:15:00,169.6,169.87,169.43,169.73,27670.0,167.1951,167.4613,167.0275,167.3232,27670.0
2024-08-30 12:20:00,169.66,169.76,169.47,169.54,18058.0,167.2542,167.3528,167.0669,167.1359,18058.0
2024-08-30 12:25:00,169.5,169.59,169.09,169.13,35273.0,167.0965,167.1852,166.6923,166.7318,35273.0
2024-08-30 12:30:00,169.11,169.23,168.87,168.97,87127.0,166.712,166.8303,166.4754,166.574,87127.0
2024-08-30 12:35:00,168.95,169.17,168.78,169.02,57420.0,166.5543,166.7712,166.3867,166.6233,57420.0
2024-08-30 12:40:00,168.98,168.99,168.75,168.91,46412.0,166.5839,166.5937,166.3571,166.5149,46412.0
2024-08-30 12:45:00,168.87,169.06,168.8,169.06,18319.0,166.4754,166.6627,166.4064,166.6627,18319.0
2024-08-30 12:50:00,169.08,169.53,168.99,169.43,57516.0,166.6825,167.1261,166.5937,167.0275,57516.0
2024-08-30 12:55:00,169.4,169.56,169.31,169.46,22259.0,166.9979,167.1557,166.9092,167.0571,22259.0
2024-08-30 13:00:00,169.48,169.78,169.32,169.66,37698.0,167.0768,167.3725,166.9191,167.2542,37698.0
2024-08-30 13:05:00,169.65,169.72,169.36,169.56,40383.0,167.2444,167.3134,166.9585,167.1557,40383.0
2024-08-30 13:10:00,169.54,169.7,169.5,169.53,32024.0,167.1359,167.2937,167.0965,167.1261,32024.0
2024-08-30 13:15:00,169.52,169.55,169.21,169.32,35958.0,167.1162,167.1458,166.8106,166.9191,35958.0
2024-08-30 13:20:00,169.37,169.47,169.02,169.17,36791.0,166.9683,167.0669,166.6233,166.7712,36791.0
2024-08-30 13:25:00,169.13,169.42,169.12,169.23,34670.0,166.7318,167.0176,166.7219,166.8303,34670.0
2024-08-30 13:30:00,169.21,169.43,169.21,169.29,14027.0,166.8106,167.0275,166.8106,166.8895,14027.0
2024-08-30 13:35:00,169.28,169.5,169.28,169.37,28583.0,166.8796,167.0965,166.8796,166.9683,28583.0
2024-08-30 13:40:00,169.41,169.45,169.32,169.33,12855.0,167.0078,167.0472,166.9191,166.9289,12855.0
2024-08-30 13:45:00,169.31,169.5,169.19,169.39,20600.0,166.9092,167.0965,166.7909,166.9881,20600.0
2024-08-30 13:50:00,169.34,169.67,169.32,169.59,12824.0,166.9388,167.2641,166.9191,167.1852,12824.0
2024-08-30 13:55:00,169.54,169.59,169.12,169.12,27477.0,167.1359,167.1852,166.7219,166.7219,27477.0
2024-08-30 14:00:00,169.19,169.34,169.11,169.24,45570.0,166.7909,166.9388,166.712,166.8402,45570.0
2024-08-30 14:05:00,169.26,169.49,169.24,169.41,22731.0,166.8599,167.0866,166.8402,167.0078,22731.0
2024-08-30 14:10:00,169.42,169.6,169.37,169.5,30714.0,167.0176,167.1951,166.9683,167.0965,30714.0
2024-08-30 14:15:00,169.6,169.66,169.46,169.56,22546.0,167.1951,167.2542,167.0571,167.1557,22546.0
2024-08-30 14:20:00,169.55,169.74,169.54,169.62,24023.0,167.1458,167.3331,167.1359,167.2148,24023.0
2024-08-30 14:25:00,169.64,169.86,169.58,169.69,34983.0,167.2345,167.4514,167.1754,167.2838,34983.0
2024-08-30 14:30:00,169.65,169.79,169.6,169.74,15625.0,167.2444,167.3824,167.1951,167.3331,15625.0
2024-08-30 14:35:00,169.69,169.92,169.67,169.82,17957.0,167.2838,167.5105,167.2641,167.412,17957.0
2024-08-30 14:40:00,169.87,170.05,169.84,169.93,28036.0,167.4613,167.6387,167.4317,167.5204,28036.0
2024-08-30 14:45:00,169.97,170.12,169.88,170.12,16930.0,167.5598,167.7077,167.4711,167.7077,16930.0
2024-08-30 14:50:00,170.13,170.48,170.1,170.39,27705.0,167.7176,168.0626,167.688,167.9739,27705.0
2024-08-30 14:55:00,170.4,170.4,170.19,170.36,18545.0,167.9837,167.9837,167.7767,167.9443,18545.0
2024-08-30 15:00:00,170.34,170.51,170.22,170.27,18246.0,167.9246,168.0922,167.8063,167.8556,18246.0
2024-08-30 15:05:00,170.27,170.39,170.23,170.27,25505.0,167.8556,167.9739,167.8162,167.8556,25505.0
2024-08-30 15:10:00,170.29,170.36,169.89,170.12,28194.0,167.8753,167.9443,167.481,167.7077,28194.0
2024-08-30 15:15:00,170.07,170.34,170.03,170.33,16394.0,167.6584,167.9246,167.619,167.9147,16394.0
2024-08-30 15:20:00,170.31,170.65,170.31,170.6,48307.0,167.895,168.2302,167.895,168.1809,48307.0
2024-08-30 15:25:00,170.56,170.8,170.45,170.78,41933.0,168.1415,168.3781,168.033,168.3584,41933.0
2024-08-30 15:30:00,170.77,170.86,170.29,170.33,44569.0,168.3485,168.4372,167.8753,167.9147,44569.0
2024-08-30 15:35:00,170.3,170.45,169.41,170.32,69536.0,167.8852,168.033,167.0078,167.9049,69536.0
2024-08-30 15:40:00,170.29,170.45,170.15,170.22,46398.0,167.8753,168.033,167.7373,167.8063,46398.0
2024-08-30 15:45:00,170.22,170.39,170.12,170.3,74367.0,167.8063,167.9739,167.7077,167.8852,74367.0
2024-08-30 15:50:00,170.32,171.17,170.32,170.89,229664.0,167.9049,168.7428,167.9049,168.4668,229664.0
2024-08-30 15:55:00,170.89,171.85,170.86,171.72,706729.0,168.4668,169.4132,168.4372,169.285,706729.0
2024-09-03 09:30:00,168.0,168.68,166.23,166.59,897223.0,165.6178,166.2881,163.8729,164.2278,897223.0
2024-09-03 09:35:00,166.6,166.84,165.37,165.65,467621.0,164.2376,164.4742,163.0251,163.3011,467621.0
2024-09-03 09:40:00,165.65,165.78,163.39,164.35,777697.0,163.3011,163.4293,161.0731,162.0195,777697.0
2024-09-03 09:45:00,164.33,165.04,163.91,165.03,460585.0,161.9998,162.6997,161.5858,162.6899,460585.0
2024-09-03 09:50:00,164.99,165.12,163.6,163.98,194495.0,162.6505,162.7786,161.2802,161.6548,194495.0
2024-09-03 09:55:00,163.97,164.51,163.89,164.25,223560.0,161.6449,162.1773,161.5661,161.9209,223560.0
2024-09-03 10:00:00,164.24,164.95,163.6,164.25,251466.0,161.9111,162.611,161.2802,161.9209,251466.0
2024-09-03 10:05:00,164.28,164.57,163.7,164.02,195498.0,161.9505,162.2364,161.3787,161.6942,195498.0
2024-09-03 10:10:00,164.02,164.21,163.36,163.45,233116.0,161.6942,161.8815,161.0436,161.1323,233116.0
2024-09-03 10:15:00,163.5,163.8,162.95,163.09,250673.0,161.1816,161.4773,160.6394,160.7774,250673.0
2024-09-03 10:20:00,163.02,163.22,162.67,162.91,275935.0,160.7084,160.9056,160.3634,160.6,275935.0
2024-09-03 10:25:00,162.93,163.03,162.41,162.55,240227.0,160.6197,160.7182,160.107,160.2451,240227.0
2024-09-03 10:30:00,162.5,162.62,161.81,162.08,199173.0,160.1958,160.3141,159.5155,159.7817,199173.0
2024-09-03 10:35:00,162.07,162.24,161.35,161.35,173646.0,159.7719,159.9395,159.0621,159.0621,173646.0
2024-09-03 10:40:00,161.35,162.01,161.15,161.32,193827.0,159.0621,159.7127,158.8649,159.0325,193827.0
2024-09-03 10:45:00,161.32,161.5,160.69,160.77,264616.0,159.0325,159.2099,158.4114,158.4903,264616.0
2024-09-03 10:50:00,160.7,161.11,160.48,160.92,343004.0,158.4213,158.8255,158.2044,158.6382,343004.0
2024-09-03 10:55:00,160.92,161.46,160.78,161.06,156029.0,158.6382,159.1705,158.5002,158.7762,156029.0
2024-09-03 11:00:00,161.08,161.53,160.8,161.39,180311.0,158.7959,159.2395,158.5199,159.1015,180311.0
2024-09-03 11:05:00,161.32,161.95,161.22,161.58,157410.0,159.0325,159.6536,158.9339,159.2888,157410.0
2024-09-03 11:10:00,161.61,162.14,161.59,162.08,141230.0,159.3184,159.8409,159.2987,159.7817,141230.0
2024-09-03 11:15:00,162.05,162.34,161.9,162.19,105131.0,159.7521,160.038,159.6043,159.8902,105131.0
2024-09-03 11:20:00,162.18,162.24,161.94,162.01,117315.0,159.8803,159.9395,159.6437,159.7127,117315.0
2024-09-03 11:25:00,162.01,162.11,161.83,161.87,117093.0,159.7127,159.8113,159.5353,159.5747,117093.0
2024-09-03 11:30:00,161.88,161.99,161.68,161.81,60360.0,159.5846,159.693,159.3874,159.5155,60360.0
2024-09-03 11:35:00,161.83,162.12,161.83,162.0,84771.0,159.5353,159.8212,159.5353,159.7029,84771.0
2024-09-03 11:40:00,161.94,161.94,161.53,161.68,71210.0,159.6437,159.6437,159.2395,159.3874,71210.0
2024-09-03 11:45:00,161.68,161.89,161.47,161.67,69316.0,159.3874,159.5944,159.1804,159.3775,69316.0
2024-09-03 11:50:00,161.68,161.77,161.36,161.71,82582.0,159.3874,159.4761,159.0719,159.417,82582.0
2024-09-03 11:55:00,161.7,161.74,161.3,161.36,84793.0,159.4071,159.4465,159.0128,159.0719,84793.0
2024-09-03 12:00:00,161.36,162.02,161.34,161.88,119747.0,159.0719,159.7226,159.0522,159.5846,119747.0
2024-09-03 12:05:00,161.82,161.9,161.45,161.64,54475.0,159.5254,159.6043,159.1607,159.348,54475.0
2024-09-03 12:10:00,161.62,162.02,161.42,161.93,61175.0,159.3282,159.7226,159.1311,159.6338,61175.0
2024-09-03 12:15:00,161.91,162.05,161.75,161.79,39511.0,159.6141,159.7521,159.4564,159.4958,39511.0
2024-09-03 12:20:00,161.81,161.97,161.54,161.66,43581.0,159.5155,159.6733,159.2494,159.3677,43581.0
2024-09-03 12:25:00,161.63,161.83,161.51,161.78,44118.0,159.3381,159.5353,159.2198,159.486,44118.0
2024-09-03 12:30:00,161.79,161.87,161.59,161.8,37126.0,159.4958,159.5747,159.2987,159.5057,37126.0
2024-09-03 12:35:00,161.78,161.94,161.58,161.83,32374.0,159.486,159.6437,159.2888,159.5353,32374.0
2024-09-03 12:40:00,161.85,161.86,161.67,161.75,20220.0,159.555,159.5648,159.3775,159.4564,20220.0
2024-09-03 12:45:00,161.72,161.9,161.57,161.88,30988.0,159.4268,159.6043,159.279,159.5846,30988.0
2024-09-03 12:50:00,161.95,162.0,161.72,161.92,60526.0,159.6536,159.7029,159.4268,159.624,60526.0
2024-09-03 12:55:00,161.89,161.96,161.53,161.56,40264.0,159.5944,159.6634,159.2395,159.2691,40264.0
2024-09-03 13:00:00,161.51,161.83,161.5,161.65,50765.0,159.2198,159.5353,159.2099,159.3578,50765.0
2024-09-03 13:05:00,161.67,161.84,161.58,161.64,42893.0,159.3775,159.5451,159.2888,159.348,42893.0
2024-09-03 13:10:00,161.63,161.76,161.51,161.6,47567.0,159.3381,159.4663,159.2198,159.3085,47567.0
2024-09-03 13:15:00,161.56,161.71,161.5,161.7,30275.0,159.2691,159.417,159.2099,159.4071,30275.0
2024-09-03 13:20:00,161.72,162.04,161.67,161.89,30422.0,159.4268,159.7423,159.3775,159.5944,30422.0
2024-09-03 13:25:00,161.81,162.01,161.78,161.96,50189.0,159.5155,159.7127,159.486,159.6634,50189.0
2024-09-03 13:30:00,161.96,162.0,161.36,161.72,53350.0,159.6634,159.7029,159.0719,159.4268,53350.0
2024-09-03 13:35:00,161.7,161.9,161.45,161.86,47498.0,159.4071,159.6043,159.1607,159.5648,47498.0
2024-09-03 13:40:00,161.86,161.91,161.63,161.77,38578.0,159.5648,159.6141,159.3381,159.4761,38578.0
2024-09-03 13:45:00,161.77,161.81,161.5,161.63,25561.0,159.4761,159.5155,159.2099,159.3381,25561.0
2024-09-03 13:50:00,161.65,161.73,161.54,161.71,64020.0,159.3578,159.4367,159.2494,159.417,64020.0
2024-09-03 13:55:00,161.72,161.77,161.26,161.37,61962.0,159.4268,159.4761,158.9733,159.0818,61962.0
2024-09-03 14:00:00,161.41,161.55,160.98,161.19,97087.0,159.1212,159.2592,158.6973,158.9043,97087.0
2024-09-03 14:05:00,161.19,161.24,161.0,161.08,50382.0,158.9043,158.9536,158.717,158.7959,50382.0
2024-09-03 14:10:00,161.08,161.33,160.97,161.04,50127.0,158.7959,159.0424,158.6875,158.7565,50127.0
2024-09-03 14:15:00,161.0,161.14,160.9,160.99,78600.0,158.717,158.855,158.6185,158.7072,78600.0
2024-09-03 14:20:00,160.96,161.13,160.75,160.83,80816.0,158.6776,158.8452,158.4706,158.5494,80816.0
2024-09-03 14:25:00,160.81,160.85,160.58,160.63,63249.0,158.5297,158.5692,158.303,158.3523,63249.0
2024-09-03 14:30:00,160.61,161.25,160.5,161.07,137246.0,158.3326,158.9635,158.2241,158.786,137246.0
2024-09-03 14:35:00,161.09,161.13,160.78,160.98,43942.0,158.8058,158.8452,158.5002,158.6973,43942.0
2024-09-03 14:40:00,160.92,161.07,160.7,160.73,49362.0,158.6382,158.786,158.4213,158.4509,49362.0
2024-09-03 14:45:00,160.72,161.06,160.63,160.9,51312.0,158.441,158.7762,158.3523,158.6185,51312.0
2024-09-03 14:50:00,160.88,161.03,160.75,161.01,56837.0,158.5987,158.7466,158.4706,158.7269,56837.0
2024-09-03 14:55:00,161.03,161.22,161.01,161.13,43841.0,158.7466,158.9339,158.7269,158.8452,43841.0
2024-09-03 15:00:00,161.13,161.4,161.13,161.19,69302.0,158.8452,159.1114,158.8452,158.9043,69302.0
2024-09-03 15:05:00,161.2,161.38,161.03,161.12,68477.0,158.9142,159.0916,158.7466,158.8353,68477.0
2024-09-03 15:10:00,161.11,161.41,161.1,161.27,49919.0,158.8255,159.1212,158.8156,158.9832,49919.0
2024-09-03 15:15:00,161.26,161.27,161.06,161.22,54431.0,158.9733,158.9832,158.7762,158.9339,54431.0
2024-09-03 15:20:00,161.19,161.39,161.08,161.12,62950.0,158.9043,159.1015,158.7959,158.8353,62950.0
2024-09-03 15:25:00,161.14,161.22,161.04,161.08,69078.0,158.855,158.9339,158.7565,158.7959,69078.0
2024-09-03 15:30:00,161.12,161.27,160.5,160.51,135530.0,158.8353,158.9832,158.2241,158.234,135530.0
2024-09-03 15:35:00,160.5,160.82,160.47,160.73,94015.0,158.2241,158.5396,158.1945,158.4509,94015.0
2024-09-03 15:40:00,160.73,160.73,160.18,160.49,162790.0,158.4509,158.4509,157.9087,158.2143,162790.0
2024-09-03 15:45:00,160.47,160.51,159.8,160.37,389363.0,158.1945,158.234,157.5341,158.096,389363.0
2024-09-03 15:50:00,160.34,160.61,160.05,160.52,346954.0,158.0664,158.3326,157.7805,158.2438,346954.0
2024-09-03 15:55:00,160.49,160.81,160.32,160.46,629353.0,158.2143,158.5297,158.0467,158.1847,629353.0
2024-09-04 09:30:00,159.3,162.57,158.95,162.36,723808.0,157.0411,160.2648,156.6961,160.0577,723808.0
2024-09-04 09:35:00,162.34,162.36,160.74,160.98,254974.0,160.038,160.0577,158.4607,158.6973,254974.0
2024-09-04 09:40:00,160.99,161.95,160.85,161.74,284051.0,158.7072,159.6536,158.5692,159.4465,284051.0
2024-09-04 09:45:00,161.8,162.15,161.19,161.75,147091.0,159.5057,159.8507,158.9043,159.4564,147091.0
2024-09-04 09:50:00,161.71,161.8,161.14,161.66,128148.0,159.417,159.5057,158.855,159.3677,128148.0
2024-09-04 09:55:00,161.66,161.77,160.86,161.07,107984.0,159.3677,159.4761,158.579,158.786,107984.0
2024-09-04 10:00:00,161.06,161.36,159.53,160.74,144177.0,158.7762,159.0719,157.2679,158.4607,144177.0
2024-09-04 10:05:00,160.68,161.73,160.22,161.65,122344.0,158.4016,159.4367,157.9481,159.3578,122344.0
2024-09-04 10:10:00,161.71,162.54,161.42,161.99,268105.0,159.417,160.2352,159.1311,159.693,268105.0
2024-09-04 10:15:00,161.95,162.26,161.26,161.27,199129.0,159.6536,159.9592,158.9733,158.9832,199129.0
2024-09-04 10:20:00,161.34,161.78,161.21,161.58,164768.0,159.0522,159.486,158.9241,159.2888,164768.0
2024-09-04 10:25:00,161.61,161.89,161.27,161.77,93503.0,159.3184,159.5944,158.9832,159.4761,93503.0
2024-09-04 10:30:00,161.77,162.7,161.48,162.68,98698.0,159.4761,160.3929,159.1902,160.3732,98698.0
2024-09-04 10:35:00,162.69,163.2,162.31,162.78,157253.0,160.3831,160.8858,160.0085,160.4718,157253.0
2024-09-04 10:40:00,162.76,163.16,162.73,162.97,83838.0,160.4521,160.8464,160.4225,160.6591,83838.0
2024-09-04 10:45:00,162.95,162.98,162.17,162.32,100426.0,160.6394,160.669,159.8704,160.0183,100426.0
2024-09-04 10:50:00,162.35,162.63,162.22,162.6,64401.0,160.0479,160.3239,159.9197,160.2943,64401.0
2024-09-04 10:55:00,162.59,163.03,162.57,162.91,58818.0,160.2845,160.7182,160.2648,160.6,58818.0
2024-09-04 11:00:00,162.93,163.5,162.81,163.43,121572.0,160.6197,161.1816,160.5014,161.1126,121572.0
2024-09-04 11:05:00,163.39,163.88,163.0,163.01,132744.0,161.0731,161.5562,160.6887,160.6985,132744.0
2024-09-04 11:10:00,163.02,163.4,162.49,162.58,101530.0,160.7084,161.083,160.1859,160.2746,101530.0
2024-09-04 11:15:00,162.62,162.82,162.38,162.77,94961.0,160.3141,160.5112,160.0775,160.4619,94961.0
2024-09-04 11:20:00,162.8,162.94,162.41,162.63,57003.0,160.4915,160.6295,160.107,160.3239,57003.0
2024-09-04 11:25:00,162.68,162.88,161.93,162.01,72538.0,160.3732,160.5704,159.6338,159.7127,72538.0
2024-09-04 11:30:00,162.0,162.31,161.57,162.01,98547.0,159.7029,160.0085,159.279,159.7127,98547.0
2024-09-04 11:35:00,162.05,162.17,161.62,161.75,60869.0,159.7521,159.8704,159.3282,159.4564,60869.0
2024-09-04 11:40:00,161.75,161.75,161.37,161.42,69045.0,159.4564,159.4564,159.0818,159.1311,69045.0
2024-09-04 11:45:00,161.45,161.9,161.44,161.65,53203.0,159.1607,159.6043,159.1508,159.3578,53203.0
2024-09-04 11:50:00,161.61,161.9,161.5,161.83,41516.0,159.3184,159.6043,159.2099,159.5353,41516.0
2024-09-04 11:55:00,161.85,161.88,161.2,161.43,76795.0,159.555,159.5846,158.9142,159.1409,76795.0
2024-09-04 12:00:00,161.49,161.6,161.18,161.24,49679.0,159.2001,159.3085,158.8945,158.9536,49679.0
2024-09-04 12:05:00,161.26,161.73,161.16,161.7,41898.0,158.9733,159.4367,158.8748,159.4071,41898.0
2024-09-04 12:10:00,161.7,161.85,161.47,161.56,33690.0,159.4071,159.555,159.1804,159.2691,33690.0
2024-09-04 12:15:00,161.54,162.07,161.54,161.9,41615.0,159.2494,159.7719,159.2494,159.6043,41615.0
2024-09-04 12:20:00,161.9,162.28,161.85,162.24,24470.0,159.6043,159.9789,159.555,159.9395,24470.0
2024-09-04 12:25:00,162.22,162.4,162.13,162.34,31507.0,159.9197,160.0972,159.831,160.038,31507.0
2024-09-04 12:30:00,162.34,162.86,162.29,162.84,42990.0,160.038,160.5507,159.9887,160.5309,42990.0
2024-09-04 12:35:00,162.85,162.91,162.65,162.85,21176.0,160.5408,160.6,160.3436,160.5408,21176.0
2024-09-04 12:40:00,162.86,162.89,162.13,162.23,28892.0,160.5507,160.5802,159.831,159.9296,28892.0
2024-09-04 12:45:00,162.25,162.49,162.13,162.44,24440.0,159.9493,160.1859,159.831,160.1366,24440.0
2024-09-04 12:50:00,162.42,162.75,162.38,162.57,21553.0,160.1169,160.4422,160.0775,160.2648,21553.0
2024-09-04 12:55:00,162.47,162.78,162.37,162.71,28968.0,160.1662,160.4718,160.0676,160.4028,28968.0
2024-09-04 13:00:00,162.65,162.65,162.38,162.47,26040.0,160.3436,160.3436,160.0775,160.1662,26040.0
2024-09-04 13:05:00,162.45,162.59,162.19,162.42,34141.0,160.1465,160.2845,159.8902,160.1169,34141.0
2024-09-04 13:10:00,162.41,162.54,162.02,162.08,28366.0,160.107,160.2352,159.7226,159.7817,28366.0
2024-09-04 13:15:00,162.08,162.37,162.08,162.31,39157.0,159.7817,160.0676,159.7817,160.0085,39157.0
2024-09-04 13:20:00,162.28,162.62,162.22,162.27,57100.0,159.9789,160.3141,159.9197,159.969,57100.0
2024-09-04 13:25:00,162.31,162.37,161.97,162.0,49058.0,160.0085,160.0676,159.6733,159.7029,49058.0
2024-09-04 13:30:00,162.0,162.07,161.84,162.01,35403.0,159.7029,159.7719,159.5451,159.7127,35403.0
2024-09-04 13:35:00,162.01,162.2,161.88,161.88,33867.0,159.7127,159.9,159.5846,159.5846,33867.0
2024-09-04 13:40:00,161.94,162.06,161.58,161.59,78079.0,159.6437,159.762,159.2888,159.2987,78079.0
2024-09-04 13:45:00,161.66,162.07,161.62,161.93,30807.0,159.3677,159.7719,159.3282,159.6338,30807.0
2024-09-04 13:50:00,161.89,161.9,161.52,161.62,29323.0,159.5944,159.6043,159.2297,159.3282,29323.0
2024-09-04 13:55:00,161.69,161.85,161.55,161.61,15246.0,159.3973,159.555,159.2592,159.3184,15246.0
2024-09-04 14:00:00,161.62,161.66,161.3,161.31,56611.0,159.3282,159.3677,159.0128,159.0226,56611.0
2024-09-04 14:05:00,161.31,161.55,161.16,161.34,38799.0,159.0226,159.2592,158.8748,159.0522,38799.0
2024-09-04 14:10:00,161.36,161.67,161.14,161.62,41946.0,159.0719,159.3775,158.855,159.3282,41946.0
2024-09-04 14:15:00,161.6,161.77,161.39,161.44,28032.0,159.3085,159.4761,159.1015,159.1508,28032.0
2024-09-04 14:20:00,161.45,161.68,161.31,161.51,30753.0,159.1607,159.3874,159.0226,159.2198,30753.0
2024-09-04 14:25:00,161.49,161.81,161.42,161.72,53785.0,159.2001,159.5155,159.1311,159.4268,53785.0
2024-09-04 14:30:00,161.71,161.79,161.28,161.32,24467.0,159.417,159.4958,158.9931,159.0325,24467.0
2024-09-04 14:35:00,161.31,161.32,160.83,160.93,52262.0,159.0226,159.0325,158.5494,158.648,52262.0
2024-09-04 14:40:00,161.0,161.24,160.87,160.9,20742.0,158.717,158.9536,158.5889,158.6185,20742.0
2024-09-04 14:45:00,160.86,160.95,160.53,160.57,76059.0,158.579,158.6677,158.2537,158.2931,76059.0
2024-09-04 14:50:00,160.59,160.78,160.39,160.48,111919.0,158.3128,158.5002,158.1157,158.2044,111919.0
2024-09-04 14:55:00,160.5,160.62,160.15,160.25,83728.0,158.2241,158.3424,157.8791,157.9777,83728.0
2024-09-04 15:00:00,160.24,160.56,160.07,160.3,93412.0,157.9678,158.2833,157.8002,158.027,93412.0
2024-09-04 15:05:00,160.31,160.4,159.98,160.01,76924.0,158.0368,158.1255,157.7115,157.7411,76924.0
2024-09-04 15:10:00,160.03,160.4,159.93,160.28,33693.0,157.7608,158.1255,157.6622,158.0072,33693.0
2024-09-04 15:15:00,160.31,160.57,160.3,160.38,32906.0,158.0368,158.2931,158.027,158.1058,32906.0
2024-09-04 15:20:00,160.39,160.91,160.38,160.74,49886.0,158.1157,158.6283,158.1058,158.4607,49886.0
2024-09-04 15:25:00,160.73,160.9,160.49,160.8,55102.0,158.4509,158.6185,158.2143,158.5199,55102.0
2024-09-04 15:30:00,160.84,160.87,160.56,160.59,55882.0,158.5593,158.5889,158.2833,158.3128,55882.0
2024-09-04 15:35:00,160.6,160.74,160.32,160.59,73867.0,158.3227,158.4607,158.0467,158.3128,73867.0
2024-09-04 15:40:00,160.59,160.95,160.44,160.59,67236.0,158.3128,158.6677,158.165,158.3128,67236.0
2024-09-04 15:45:00,160.57,160.75,160.45,160.72,85222.0,158.2931,158.4706,158.1748,158.441,85222.0
2024-09-04 15:50:00,160.75,161.44,160.69,161.09,156942.0,158.4706,159.1508,158.4114,158.8058,156942.0
2024-09-04 15:55:00,161.1,161.18,160.77,160.8,266739.0,158.8156,158.8945,158.4903,158.5199,266739.0
2024-09-05 09:30:00,161.54,162.3,161.05,161.63,327891.0,159.2494,159.9986,158.7663,159.3381,327891.0
2024-09-05 09:35:00,161.65,163.33,161.63,162.66,169727.0,159.3578,161.014,159.3381,160.3535,169727.0
2024-09-05 09:40:00,162.72,162.79,161.9,162.08,162297.0,160.4126,160.4817,159.6043,159.7817,162297.0
2024-09-05 09:45:00,162.1,162.9,161.83,162.06,94947.0,159.8014,160.5901,159.5353,159.762,94947.0
2024-09-05 09:50:00,162.11,162.25,161.58,162.25,139100.0,159.8113,159.9493,159.2888,159.9493,139100.0
2024-09-05 09:55:00,162.37,162.99,162.3,162.86,149989.0,160.0676,160.6788,159.9986,160.5507,149989.0
2024-09-05 10:00:00,162.98,163.71,162.92,163.27,139933.0,160.669,161.3886,160.6098,160.9548,139933.0
2024-09-05 10:05:00,163.27,163.95,163.13,163.58,179575.0,160.9548,161.6252,160.8168,161.2605,179575.0
2024-09-05 10:10:00,163.65,163.8,162.81,162.92,102448.0,161.3295,161.4773,160.5014,160.6098,102448.0
2024-09-05 10:15:00,162.86,163.42,162.7,163.1,63889.0,160.5507,161.1027,160.3929,160.7873,63889.0
2024-09-05 10:20:00,163.2,164.59,163.14,164.38,236664.0,160.8858,162.2561,160.8267,162.0491,236664.0
2024-09-05 10:25:00,164.37,164.48,163.8,163.9,101907.0,162.0392,162.1477,161.4773,161.5759,101907.0
2024-09-05 10:30:00,163.96,164.2,163.74,164.03,84486.0,161.6351,161.8717,161.4182,161.7041,84486.0
2024-09-05 10:35:00,164.02,164.35,163.95,164.33,66537.0,161.6942,162.0195,161.6252,161.9998,66537.0
2024-09-05 10:40:00,164.3,164.3,163.82,163.87,62456.0,161.9702,161.9702,161.497,161.5463,62456.0
2024-09-05 10:45:00,163.83,163.95,163.26,163.44,103767.0,161.5069,161.6252,160.945,161.1224,103767.0
2024-09-05 10:50:00,163.44,163.73,163.12,163.66,62417.0,161.1224,161.4083,160.807,161.3393,62417.0
2024-09-05 10:55:00,163.71,163.98,163.48,163.52,62030.0,161.3886,161.6548,161.1619,161.2013,62030.0
2024-09-05 11:00:00,163.54,163.65,162.93,163.26,111734.0,161.221,161.3295,160.6197,160.945,111734.0
2024-09-05 11:05:00,163.25,163.98,163.25,163.89,51993.0,160.9351,161.6548,160.9351,161.5661,51993.0
2024-09-05 11:10:00,163.94,163.98,163.41,163.66,46849.0,161.6153,161.6548,161.0929,161.3393,46849.0
2024-09-05 11:15:00,163.7,164.03,163.58,163.64,64052.0,161.3787,161.7041,161.2605,161.3196,64052.0
2024-09-05 11:20:00,163.68,163.81,163.12,163.34,39195.0,161.359,161.4872,160.807,161.0239,39195.0
2024-09-05 11:25:00,163.35,163.35,162.77,162.86,71710.0,161.0337,161.0337,160.4619,160.5507,71710.0
2024-09-05 11:30:00,162.84,162.92,162.49,162.73,71593.0,160.5309,160.6098,160.1859,160.4225,71593.0
2024-09-05 11:35:00,162.73,163.33,162.71,163.27,50484.0,160.4225,161.014,160.4028,160.9548,50484.0
2024-09-05 11:40:00,163.25,163.51,163.19,163.21,52396.0,160.9351,161.1914,160.876,160.8957,52396.0
2024-09-05 11:45:00,163.21,163.48,163.13,163.25,116305.0,160.8957,161.1619,160.8168,160.9351,116305.0
2024-09-05 11:50:00,163.23,163.52,163.08,163.41,50937.0,160.9154,161.2013,160.7675,161.0929,50937.0
2024-09-05 11:55:00,163.44,163.58,163.1,163.28,56276.0,161.1224,161.2605,160.7873,160.9647,56276.0
2024-09-05 12:00:00,163.27,163.79,163.2,163.67,93811.0,160.9548,161.4675,160.8858,161.3492,93811.0
2024-09-05 12:05:00,163.67,164.11,163.62,163.99,69107.0,161.3492,161.7829,161.2999,161.6646,69107.0
2024-09-05 12:10:00,164.01,164.01,163.49,163.68,50683.0,161.6844,161.6844,161.1717,161.359,50683.0
2024-09-05 12:15:00,163.71,163.88,163.55,163.75,27254.0,161.3886,161.5562,161.2309,161.428,27254.0
2024-09-05 12:20:00,163.73,164.17,163.65,164.09,26442.0,161.4083,161.8421,161.3295,161.7632,26442.0
2024-09-05 12:25:00,164.07,164.49,164.03,164.16,67898.0,161.7435,162.1575,161.7041,161.8322,67898.0
2024-09-05 12:30:00,164.16,164.22,163.83,163.93,32217.0,161.8322,161.8914,161.5069,161.6055,32217.0
2024-09-05 12:35:00,163.94,164.15,163.92,163.96,29934.0,161.6153,161.8224,161.5956,161.6351,29934.0
2024-09-05 12:40:00,163.99,164.35,163.97,164.16,31017.0,161.6646,162.0195,161.6449,161.8322,31017.0
2024-09-05 12:45:00,164.17,164.18,163.8,163.85,31943.0,161.8421,161.8519,161.4773,161.5266,31943.0
2024-09-05 12:50:00,163.86,163.9,163.61,163.68,39507.0,161.5365,161.5759,161.29,161.359,39507.0
2024-09-05 12:55:00,163.69,164.06,163.69,163.8,27936.0,161.3689,161.7336,161.3689,161.4773,27936.0
2024-09-05 13:00:00,163.76,163.89,163.54,163.65,23913.0,161.4379,161.5661,161.221,161.3295,23913.0
2024-09-05 13:05:00,163.62,163.63,163.2,163.38,34529.0,161.2999,161.3097,160.8858,161.0633,34529.0
2024-09-05 13:10:00,163.4,163.65,163.4,163.51,31681.0,161.083,161.3295,161.083,161.1914,31681.0
2024-09-05 13:15:00,163.52,163.53,163.16,163.49,37429.0,161.2013,161.2112,160.8464,161.1717,37429.0
2024-09-05 13:20:00,163.47,163.49,163.27,163.34,25252.0,161.152,161.1717,160.9548,161.0239,25252.0
2024-09-05 13:25:00,163.33,163.4,163.0,163.02,23611.0,161.014,161.083,160.6887,160.7084,23611.0
2024-09-05 13:30:00,163.0,163.3,162.99,163.27,26855.0,160.6887,160.9844,160.6788,160.9548,26855.0
2024-09-05 13:35:00,163.29,163.67,163.26,163.41,26040.0,160.9746,161.3492,160.945,161.0929,26040.0
2024-09-05 13:40:00,163.41,163.94,163.4,163.92,33482.0,161.0929,161.6153,161.083,161.5956,33482.0
2024-09-05 13:45:00,163.94,164.32,163.92,164.18,43533.0,161.6153,161.99,161.5956,161.8519,43533.0
2024-09-05 13:50:00,164.17,164.17,163.91,163.99,35187.0,161.8421,161.8421,161.5858,161.6646,35187.0
2024-09-05 13:55:00,164.0,164.17,163.92,164.14,36672.0,161.6745,161.8421,161.5956,161.8125,36672.0
2024-09-05 14:00:00,164.18,164.33,163.74,163.88,77718.0,161.8519,161.9998,161.4182,161.5562,77718.0
2024-09-05 14:05:00,163.87,163.98,163.73,163.85,26648.0,161.5463,161.6548,161.4083,161.5266,26648.0
2024-09-05 14:10:00,163.87,163.93,163.59,163.64,24018.0,161.5463,161.6055,161.2703,161.3196,24018.0
2024-09-05 14:15:00,163.62,163.96,163.55,163.92,26465.0,161.2999,161.6351,161.2309,161.5956,26465.0
2024-09-05 14:20:00,163.95,164.07,163.84,163.86,37582.0,161.6252,161.7435,161.5168,161.5365,37582.0
2024-09-05 14:25:00,163.87,163.94,163.71,163.82,34351.0,161.5463,161.6153,161.3886,161.497,34351.0
2024-09-05 14:30:00,163.8,164.0,163.8,163.88,48440.0,161.4773,161.6745,161.4773,161.5562,48440.0
2024-09-05 14:35:00,163.89,164.0,163.78,163.8,21913.0,161.5661,161.6745,161.4576,161.4773,21913.0
2024-09-05 14:40:00,163.81,163.88,163.67,163.79,31729.0,161.4872,161.5562,161.3492,161.4675,31729.0
2024-09-05 14:45:00,163.81,163.94,163.77,163.88,32287.0,161.4872,161.6153,161.4478,161.5562,32287.0
2024-09-05 14:50:00,163.88,164.29,163.76,163.84,26065.0,161.5562,161.9604,161.4379,161.5168,26065.0
2024-09-05 14:55:00,163.85,163.9,163.7,163.75,20692.0,161.5266,161.5759,161.3787,161.428,20692.0
2024-09-05 15:00:00,163.79,163.82,163.51,163.8,25003.0,161.4675,161.497,161.1914,161.4773,25003.0
2024-09-05 15:05:00,163.82,163.85,163.69,163.8,26583.0,161.497,161.5266,161.3689,161.4773,26583.0
2024-09-05 15:10:00,163.81,163.83,163.59,163.59,22795.0,161.4872,161.5069,161.2703,161.2703,22795.0
2024-09-05 15:15:00,163.61,163.62,163.11,163.47,45023.0,161.29,161.2999,160.7971,161.152,45023.0
2024-09-05 15:20:00,163.47,163.64,163.33,163.61,30699.0,161.152,161.3196,161.014,161.29,30699.0
2024-09-05 15:25:00,163.59,163.84,163.59,163.74,29653.0,161.2703,161.5168,161.2703,161.4182,29653.0
2024-09-05 15:30:00,163.74,163.81,163.63,163.74,37424.0,161.4182,161.4872,161.3097,161.4182,37424.0
2024-09-05 15:35:00,163.75,163.77,163.26,163.35,40259.0,161.428,161.4478,160.945,161.0337,40259.0
2024-09-05 15:40:00,163.33,163.33,162.87,162.99,45247.0,161.014,161.014,160.5605,160.6788,45247.0
2024-09-05 15:45:00,162.99,163.16,162.69,163.0,65105.0,160.6788,160.8464,160.3831,160.6887,65105.0
2024-09-05 15:50:00,163.11,163.14,162.49,163.14,102419.0,160.7971,160.8267,160.1859,160.8267,102419.0
2024-09-05 15:55:00,163.12,163.8,162.99,163.77,317524.0,160.807,161.4773,160.6788,161.4478,317524.0
2024-09-06 09:30:00,164.89,165.41,163.45,163.7,305771.0,162.5519,163.0645,161.1323,161.3787,305771.0
2024-09-06 09:35:00,163.78,164.06,161.34,161.41,247989.0,161.4576,161.7336,159.0522,159.1212,247989.0
2024-09-06 09:40:00,161.42,161.71,160.29,161.15,218934.0,159.1311,159.417,158.0171,158.8649,218934.0
2024-09-06 09:45:00,161.14,161.38,160.66,160.86,117290.0,158.855,159.0916,158.3819,158.579,117290.0
2024-09-06 09:50:00,160.86,160.9,159.71,159.79,244458.0,158.579,158.6185,157.4453,157.5242,244458.0
2024-09-06 09:55:00,159.82,160.82,159.22,159.41,162851.0,157.5538,158.5396,156.9623,157.1496,162851.0
2024-09-06 10:00:00,159.36,159.97,158.95,159.71,172112.0,157.1003,157.7016,156.6961,157.4453,172112.0
2024-09-06 10:05:00,159.73,160.21,159.55,159.83,157061.0,157.465,157.9382,157.2876,157.5636,157061.0
2024-09-06 10:10:00,159.78,160.23,159.45,159.88,128274.0,157.5143,157.958,157.189,157.6129,128274.0
2024-09-06 10:15:00,159.88,160.41,159.72,160.33,104943.0,157.6129,158.1354,157.4552,158.0565,104943.0
2024-09-06 10:20:00,160.36,160.53,159.65,159.71,109357.0,158.0861,158.2537,157.3862,157.4453,109357.0
2024-09-06 10:25:00,159.71,159.79,158.48,158.63,188569.0,157.4453,157.5242,156.2328,156.3806,188569.0
2024-09-06 10:30:00,158.6,159.33,158.52,158.61,101704.0,156.3511,157.0707,156.2722,156.3609,101704.0
2024-09-06 10:35:00,158.61,158.95,158.23,158.52,182646.0,156.3609,156.6961,155.9863,156.2722,182646.0
2024-09-06 10:40:00,158.52,158.57,157.46,157.5,213942.0,156.2722,156.3215,155.2272,155.2667,213942.0
2024-09-06 10:45:00,157.52,158.02,157.25,157.25,116800.0,155.2864,155.7793,155.0202,155.0202,116800.0
2024-09-06 10:50:00,157.28,157.4,156.65,156.67,182868.0,155.0498,155.1681,154.4287,154.4484,182868.0
2024-09-06 10:55:00,156.67,157.25,156.53,157.12,196000.0,154.4484,155.0202,154.3104,154.8921,196000.0
2024-09-06 11:00:00,157.13,158.8,157.13,157.61,202379.0,154.9019,156.5482,154.9019,155.3751,202379.0
2024-09-06 11:05:00,157.61,158.03,157.09,157.39,144894.0,155.3751,155.7891,154.8625,155.1582,144894.0
2024-09-06 11:10:00,157.38,157.91,157.32,157.76,100402.0,155.1484,155.6709,155.0892,155.523,100402.0
2024-09-06 11:15:00,157.76,157.84,156.85,157.04,147353.0,155.523,155.6018,154.6259,154.8132,147353.0
2024-09-06 11:20:00,157.08,157.32,156.83,157.18,136492.0,154.8526,155.0892,154.6062,154.9512,136492.0
2024-09-06 11:25:00,157.18,157.23,156.58,156.76,158764.0,154.9512,155.0005,154.3597,154.5372,158764.0
2024-09-06 11:30:00,156.83,157.0,156.53,156.7,150478.0,154.6062,154.7738,154.3104,154.478,150478.0
2024-09-06 11:35:00,156.72,157.0,156.26,156.94,181523.0,154.4977,154.7738,154.0442,154.7146,181523.0
2024-09-06 11:40:00,156.9,157.25,156.75,156.88,97898.0,154.6752,155.0202,154.5273,154.6555,97898.0
2024-09-06 11:45:00,156.92,157.01,156.52,156.79,111523.0,154.6949,154.7836,154.3006,154.5667,111523.0
2024-09-06 11:50:00,156.79,156.8,156.23,156.62,95653.0,154.5667,154.5766,154.0147,154.3991,95653.0
2024-09-06 11:55:00,156.61,156.86,156.27,156.27,73757.0,154.3893,154.6357,154.0541,154.0541,73757.0
2024-09-06 12:00:00,156.28,156.73,156.25,156.46,78428.0,154.064,154.5076,154.0344,154.2414,78428.0
2024-09-06 12:05:00,156.48,156.7,156.27,156.44,86752.0,154.2611,154.478,154.0541,154.2217,86752.0
2024-09-06 12:10:00,156.47,156.47,156.18,156.25,106866.0,154.2513,154.2513,153.9654,154.0344,106866.0
2024-09-06 12:15:00,156.24,156.37,156.04,156.12,81574.0,154.0245,154.1527,153.8274,153.9062,81574.0
2024-09-06 12:20:00,156.14,156.41,156.01,156.39,71247.0,153.9259,154.1921,153.7978,154.1724,71247.0
2024-09-06 12:25:00,156.39,156.49,156.02,156.04,75756.0,154.1724,154.271,153.8077,153.8274,75756.0
2024-09-06 12:30:00,156.1,156.64,156.05,156.62,72956.0,153.8865,154.4189,153.8372,154.3991,72956.0
2024-09-06 12:35:00,156.62,156.84,156.26,156.37,65352.0,154.3991,154.616,154.0442,154.1527,65352.0
2024-09-06 12:40:00,156.42,156.49,156.21,156.4,45303.0,154.202,154.271,153.995,154.1823,45303.0
2024-09-06 12:45:00,156.4,156.41,156.06,156.24,68812.0,154.1823,154.1921,153.8471,154.0245,68812.0
2024-09-06 12:50:00,156.2,156.32,156.08,156.16,87889.0,153.9851,154.1034,153.8668,153.9457,87889.0
2024-09-06 12:55:00,156.17,156.53,156.1,156.42,78736.0,153.9555,154.3104,153.8865,154.202,78736.0
2024-09-06 13:00:00,156.43,156.58,156.17,156.46,88455.0,154.2118,154.3597,153.9555,154.2414,88455.0
2024-09-06 13:05:00,156.48,156.81,156.22,156.72,75101.0,154.2611,154.5864,154.0048,154.4977,75101.0
2024-09-06 13:10:00,156.65,156.86,156.48,156.84,123526.0,154.4287,154.6357,154.2611,154.616,123526.0
2024-09-06 13:15:00,156.78,157.06,156.69,157.0,83537.0,154.5569,154.8329,154.4682,154.7738,83537.0
2024-09-06 13:20:00,156.99,157.5,156.99,157.3,84988.0,154.7639,155.2667,154.7639,155.0695,84988.0
2024-09-06 13:25:00,157.29,157.36,156.58,156.62,68237.0,155.0596,155.1286,154.3597,154.3991,68237.0
2024-09-06 13:30:00,156.61,156.75,156.48,156.66,55704.0,154.3893,154.5273,154.2611,154.4386,55704.0
2024-09-06 13:35:00,156.66,156.67,156.28,156.36,46373.0,154.4386,154.4484,154.064,154.1428,46373.0
2024-09-06 13:40:00,156.34,156.41,156.14,156.21,58714.0,154.1231,154.1921,153.9259,153.995,58714.0
2024-09-06 13:45:00,156.22,156.43,156.05,156.4,66203.0,154.0048,154.2118,153.8372,154.1823,66203.0
2024-09-06 13:50:00,156.38,156.65,156.25,156.64,49182.0,154.1625,154.4287,154.0344,154.4189,49182.0
2024-09-06 13:55:00,156.62,156.88,156.62,156.67,61713.0,154.3991,154.6555,154.3991,154.4484,61713.0
2024-09-06 14:00:00,156.67,156.77,156.28,156.36,46011.0,154.4484,154.547,154.064,154.1428,46011.0
2024-09-06 14:05:00,156.35,156.46,156.29,156.29,58127.0,154.133,154.2414,154.0738,154.0738,58127.0
2024-09-06 14:10:00,156.29,156.44,156.21,156.28,39313.0,154.0738,154.2217,153.995,154.064,39313.0
2024-09-06 14:15:00,156.29,156.46,156.21,156.28,43418.0,154.0738,154.2414,153.995,154.064,43418.0
2024-09-06 14:20:00,156.29,156.41,156.1,156.11,44227.0,154.0738,154.1921,153.8865,153.8964,44227.0
2024-09-06 14:25:00,156.11,156.29,156.06,156.19,49310.0,153.8964,154.0738,153.8471,153.9752,49310.0
2024-09-06 14:30:00,156.21,156.39,156.11,156.25,43134.0,153.995,154.1724,153.8964,154.0344,43134.0
2024-09-06 14:35:00,156.24,156.38,156.14,156.31,33428.0,154.0245,154.1625,153.9259,154.0935,33428.0
2024-09-06 14:40:00,156.31,156.53,156.24,156.5,37594.0,154.0935,154.3104,154.0245,154.2808,37594.0
2024-09-06 14:45:00,156.49,156.52,156.25,156.46,39249.0,154.271,154.3006,154.0344,154.2414,39249.0
2024-09-06 14:50:00,156.48,156.53,156.19,156.51,48141.0,154.2611,154.3104,153.9752,154.2907,48141.0
2024-09-06 14:55:00,156.5,156.82,156.46,156.75,46108.0,154.2808,154.5963,154.2414,154.5273,46108.0
2024-09-06 15:00:00,156.75,156.97,156.68,156.89,62498.0,154.5273,154.7442,154.4583,154.6653,62498.0
2024-09-06 15:05:00,156.89,157.18,156.88,157.07,78542.0,154.6653,154.9512,154.6555,154.8428,78542.0
2024-09-06 15:10:00,157.08,157.25,156.9,157.0,76706.0,154.8526,155.0202,154.6752,154.7738,76706.0
2024-09-06 15:15:00,157.02,157.14,156.95,156.97,61753.0,154.7935,154.9118,154.7245,154.7442,61753.0
2024-09-06 15:20:00,156.98,157.28,156.96,157.27,77221.0,154.754,155.0498,154.7343,155.0399,77221.0
2024-09-06 15:25:00,157.31,157.86,157.22,157.64,119683.0,155.0794,155.6216,154.9906,155.4047,119683.0
2024-09-06 15:30:00,157.64,157.73,157.43,157.55,97707.0,155.4047,155.4934,155.1977,155.316,97707.0
2024-09-06 15:35:00,157.55,157.63,157.11,157.16,130573.0,155.316,155.3948,154.8822,154.9315,130573.0
2024-09-06 15:40:00,157.19,157.4,156.87,156.97,97260.0,154.9611,155.1681,154.6456,154.7442,97260.0
2024-09-06 15:45:00,156.95,157.48,156.95,157.42,101176.0,154.7245,155.2469,154.7245,155.1878,101176.0
2024-09-06 15:50:00,157.36,157.54,156.67,157.04,235403.0,155.1286,155.3061,154.4484,154.8132,235403.0
2024-09-06 15:55:00,157.04,157.23,156.54,156.86,532203.0,154.8132,155.0005,154.3203,154.6357,532203.0
2024-09-09 09:30:00,160.76,162.29,160.62,162.17,471938.0,158.4804,159.9887,158.3424,159.8704,471938.0
2024-09-09 09:35:00,162.17,162.28,161.06,161.78,248927.0,159.8704,159.9789,158.7762,159.486,248927.0
2024-09-09 09:40:00,161.79,161.94,161.2,161.55,163007.0,159.4958,159.6437,158.9142,159.2592,163007.0
2024-09-09 09:45:00,161.55,161.7,160.94,161.06,168230.0,159.2592,159.4071,158.6579,158.7762,168230.0
2024-09-09 09:50:00,161.06,161.67,161.05,161.36,98863.0,158.7762,159.3775,158.7663,159.0719,98863.0
2024-09-09 09:55:00,161.36,162.13,161.29,162.08,120403.0,159.0719,159.831,159.0029,159.7817,120403.0
2024-09-09 10:00:00,162.09,162.47,161.75,161.95,129988.0,159.7916,160.1662,159.4564,159.6536,129988.0
2024-09-09 10:05:00,161.89,162.59,161.65,162.58,87774.0,159.5944,160.2845,159.3578,160.2746,87774.0
2024-09-09 10:10:00,162.59,163.1,162.55,162.97,182307.0,160.2845,160.7873,160.2451,160.6591,182307.0
2024-09-09 10:15:00,162.97,162.98,162.04,162.15,179860.0,160.6591,160.669,159.7423,159.8507,179860.0
2024-09-09 10:20:00,162.17,162.42,161.88,162.06,98158.0,159.8704,160.1169,159.5846,159.762,98158.0
2024-09-09 10:25:00,162.09,162.18,161.62,161.77,107074.0,159.7916,159.8803,159.3282,159.4761,107074.0
2024-09-09 10:30:00,161.75,161.8,161.05,161.23,132313.0,159.4564,159.5057,158.7663,158.9438,132313.0
2024-09-09 10:35:00,161.25,161.48,160.7,160.94,81130.0,158.9635,159.1902,158.4213,158.6579,81130.0
2024-09-09 10:40:00,160.99,161.15,160.7,160.8,74160.0,158.7072,158.8649,158.4213,158.5199,74160.0
2024-09-09 10:45:00,160.78,161.0,160.34,160.71,80276.0,158.5002,158.717,158.0664,158.4311,80276.0
2024-09-09 10:50:00,160.7,161.1,160.66,160.92,36046.0,158.4213,158.8156,158.3819,158.6382,36046.0
2024-09-09 10:55:00,160.92,161.27,160.38,160.38,71242.0,158.6382,158.9832,158.1058,158.1058,71242.0
2024-09-09 11:00:00,160.37,160.88,160.25,160.85,68503.0,158.096,158.5987,157.9777,158.5692,68503.0
2024-09-09 11:05:00,160.85,161.0,160.68,160.75,37683.0,158.5692,158.717,158.4016,158.4706,37683.0
2024-09-09 11:10:00,160.77,160.78,160.43,160.59,41281.0,158.4903,158.5002,158.1551,158.3128,41281.0
2024-09-09 11:15:00,160.63,160.9,160.51,160.89,29759.0,158.3523,158.6185,158.234,158.6086,29759.0
2024-09-09 11:20:00,160.94,161.06,160.71,161.06,33407.0,158.6579,158.7762,158.4311,158.7762,33407.0
2024-09-09 11:25:00,161.04,161.53,161.02,161.52,66077.0,158.7565,159.2395,158.7368,159.2297,66077.0
2024-09-09 11:30:00,161.53,161.79,161.44,161.63,60786.0,159.2395,159.4958,159.1508,159.3381,60786.0
2024-09-09 11:35:00,161.6,161.65,161.28,161.5,44725.0,159.3085,159.3578,158.9931,159.2099,44725.0
2024-09-09 11:40:00,161.48,161.53,161.2,161.22,39143.0,159.1902,159.2395,158.9142,158.9339,39143.0
2024-09-09 11:45:00,161.2,161.33,161.13,161.32,32936.0,158.9142,159.0424,158.8452,159.0325,32936.0
2024-09-09 11:50:00,161.32,161.58,161.23,161.55,30183.0,159.0325,159.2888,158.9438,159.2592,30183.0
2024-09-09 11:55:00,161.54,161.84,161.54,161.84,56906.0,159.2494,159.5451,159.2494,159.5451,56906.0
2024-09-09 12:00:00,161.84,161.98,161.62,161.88,47638.0,159.5451,159.6831,159.3282,159.5846,47638.0
2024-09-09 12:05:00,161.88,161.88,161.41,161.5,33672.0,159.5846,159.5846,159.1212,159.2099,33672.0
2024-09-09 12:10:00,161.46,161.65,161.45,161.53,29845.0,159.1705,159.3578,159.1607,159.2395,29845.0
2024-09-09 12:15:00,161.53,161.72,161.37,161.68,39651.0,159.2395,159.4268,159.0818,159.3874,39651.0
2024-09-09 12:20:00,161.67,161.82,161.58,161.74,33347.0,159.3775,159.5254,159.2888,159.4465,33347.0
2024-09-09 12:25:00,161.74,162.17,161.74,162.15,79373.0,159.4465,159.8704,159.4465,159.8507,79373.0
2024-09-09 12:30:00,162.15,162.32,162.1,162.27,59194.0,159.8507,160.0183,159.8014,159.969,59194.0
2024-09-09 12:35:00,162.26,162.44,162.04,162.19,68500.0,159.9592,160.1366,159.7423,159.8902,68500.0
2024-09-09 12:40:00,162.19,162.45,162.08,162.42,44074.0,159.8902,160.1465,159.7817,160.1169,44074.0
2024-09-09 12:45:00,162.43,162.43,162.31,162.33,21988.0,160.1268,160.1268,160.0085,160.0282,21988.0
2024-09-09 12:50:00,162.35,162.75,162.35,162.61,64088.0,160.0479,160.4422,160.0479,160.3042,64088.0
2024-09-09 12:55:00,162.58,162.67,162.47,162.55,69912.0,160.2746,160.3634,160.1662,160.2451,69912.0
2024-09-09 13:00:00,162.55,162.59,162.22,162.43,37800.0,160.2451,160.2845,159.9197,160.1268,37800.0
2024-09-09 13:05:00,162.46,162.7,162.46,162.54,49847.0,160.1563,160.3929,160.1563,160.2352,49847.0
2024-09-09 13:10:00,162.58,162.67,162.3,162.33,41500.0,160.2746,160.3634,159.9986,160.0282,41500.0
2024-09-09 13:15:00,162.33,162.52,162.19,162.37,57819.0,160.0282,160.2155,159.8902,160.0676,57819.0
2024-09-09 13:20:00,162.36,162.36,162.16,162.2,17873.0,160.0577,160.0577,159.8606,159.9,17873.0
2024-09-09 13:25:00,162.21,162.39,162.21,162.33,25186.0,159.9099,160.0873,159.9099,160.0282,25186.0
2024-09-09 13:30:00,162.33,162.34,161.75,161.89,59946.0,160.0282,160.038,159.4564,159.5944,59946.0
2024-09-09 13:35:00,161.89,162.2,161.87,162.06,40712.0,159.5944,159.9,159.5747,159.762,40712.0
2024-09-09 13:40:00,162.06,162.19,161.52,161.54,48568.0,159.762,159.8902,159.2297,159.2494,48568.0
2024-09-09 13:45:00,161.53,161.93,161.49,161.91,39513.0,159.2395,159.6338,159.2001,159.6141,39513.0
2024-09-09 13:50:00,161.87,162.0,161.83,161.83,24249.0,159.5747,159.7029,159.5353,159.5353,24249.0
2024-09-09 13:55:00,161.86,161.9,161.53,161.59,27041.0,159.5648,159.6043,159.2395,159.2987,27041.0
2024-09-09 14:00:00,161.57,161.63,161.36,161.44,58991.0,159.279,159.3381,159.0719,159.1508,58991.0
2024-09-09 14:05:00,161.43,161.51,161.36,161.5,42389.0,159.1409,159.2198,159.0719,159.2099,42389.0
2024-09-09 14:10:00,161.5,161.58,161.23,161.23,53505.0,159.2099,159.2888,158.9438,158.9438,53505.0
2024-09-09 14:15:00,161.23,161.64,161.21,161.61,30541.0,158.9438,159.348,158.9241,159.3184,30541.0
2024-09-09 14:20:00,161.6,161.69,161.5,161.66,28704.0,159.3085,159.3973,159.2099,159.3677,28704.0
2024-09-09 14:25:00,161.67,161.77,161.44,161.5,29223.0,159.3775,159.4761,159.1508,159.2099,29223.0
2024-09-09 14:30:00,161.49,161.49,161.27,161.47,32376.0,159.2001,159.2001,158.9832,159.1804,32376.0
2024-09-09 14:35:00,161.46,161.54,161.09,161.11,43463.0,159.1705,159.2494,158.8058,158.8255,43463.0
2024-09-09 14:40:00,161.1,161.63,161.04,161.6,32731.0,158.8156,159.3381,158.7565,159.3085,32731.0
2024-09-09 14:45:00,161.62,161.65,161.49,161.53,24519.0,159.3282,159.3578,159.2001,159.2395,24519.0
2024-09-09 14:50:00,161.53,161.65,161.34,161.42,48106.0,159.2395,159.3578,159.0522,159.1311,48106.0
2024-09-09 14:55:00,161.41,161.6,161.37,161.59,32435.0,159.1212,159.3085,159.0818,159.2987,32435.0
2024-09-09 15:00:00,161.58,161.61,161.22,161.29,37436.0,159.2888,159.3184,158.9339,159.0029,37436.0
2024-09-09 15:05:00,161.26,161.68,161.26,161.65,39756.0,158.9733,159.3874,158.9733,159.3578,39756.0
2024-09-09 15:10:00,161.65,161.8,161.61,161.71,37147.0,159.3578,159.5057,159.3184,159.417,37147.0
2024-09-09 15:15:00,161.69,161.86,161.69,161.76,29664.0,159.3973,159.5648,159.3973,159.4663,29664.0
2024-09-09 15:20:00,161.77,162.05,161.65,162.05,51322.0,159.4761,159.7521,159.3578,159.7521,51322.0
2024-09-09 15:25:00,162.05,162.52,162.03,162.5,56493.0,159.7521,160.2155,159.7324,160.1958,56493.0
2024-09-09 15:30:00,162.44,162.63,162.33,162.46,66318.0,160.1366,160.3239,160.0282,160.1563,66318.0
2024-09-09 15:35:00,162.45,162.49,162.28,162.48,78801.0,160.1465,160.1859,159.9789,160.176,78801.0
2024-09-09 15:40:00,162.52,162.75,162.29,162.41,137243.0,160.2155,160.4422,159.9887,160.107,137243.0
2024-09-09 15:45:00,162.39,162.6,162.25,162.31,126489.0,160.0873,160.2943,159.9493,160.0085,126489.0
2024-09-09 15:50:00,162.34,162.56,161.97,162.28,171244.0,160.038,160.2549,159.6733,159.9789,171244.0
2024-09-09 15:55:00,162.28,162.9,162.17,162.79,468357.0,159.9789,160.5901,159.8704,160.4817,468357.0
2024-09-10 09:30:00,162.89,162.89,159.12,159.24,699754.0,160.5802,160.5802,156.8637,156.982,699754.0
2024-09-10 09:35:00,159.2,159.9,158.61,159.01,462864.0,156.9426,157.6326,156.3609,156.7553,462864.0
2024-09-10 09:40:00,159.03,159.67,158.6,159.11,322662.0,156.775,157.4059,156.3511,156.8538,322662.0
2024-09-10 09:45:00,159.15,159.76,158.73,158.93,304851.0,156.8933,157.4946,156.4792,156.6764,304851.0
2024-09-10 09:50:00,158.96,159.4,158.35,159.29,252061.0,156.706,157.1397,156.1046,157.0313,252061.0
2024-09-10 09:55:00,159.34,160.18,159.11,159.62,229900.0,157.0806,157.9087,156.8538,157.3566,229900.0
2024-09-10 10:00:00,159.59,160.04,159.3,159.53,127155.0,157.327,157.7706,157.0411,157.2679,127155.0
2024-09-10 10:05:00,159.51,160.18,159.09,160.0,125923.0,157.2482,157.9087,156.8341,157.7312,125923.0
2024-09-10 10:10:00,160.03,160.05,158.62,158.73,148301.0,157.7608,157.7805,156.3708,156.4792,148301.0
2024-09-10 10:15:00,158.71,159.07,158.29,158.9,172907.0,156.4595,156.8144,156.0455,156.6468,172907.0
2024-09-10 10:20:00,158.89,159.24,158.71,158.77,54652.0,156.637,156.982,156.4595,156.5187,54652.0
2024-09-10 10:25:00,158.88,159.64,158.88,159.53,82437.0,156.6271,157.3763,156.6271,157.2679,82437.0
2024-09-10 10:30:00,159.56,159.65,158.84,159.07,59123.0,157.2975,157.3862,156.5877,156.8144,59123.0
2024-09-10 10:35:00,159.09,159.29,158.88,159.03,51430.0,156.8341,157.0313,156.6271,156.775,51430.0
2024-09-10 10:40:00,158.99,159.3,158.48,158.5,144722.0,156.7355,157.0411,156.2328,156.2525,144722.0
2024-09-10 10:45:00,158.5,158.63,158.11,158.3,141869.0,156.2525,156.3806,155.868,156.0553,141869.0
2024-09-10 10:50:00,158.29,158.51,157.69,158.37,204303.0,156.0455,156.2623,155.454,156.1243,204303.0
2024-09-10 10:55:00,158.37,158.67,158.3,158.67,75595.0,156.1243,156.4201,156.0553,156.4201,75595.0
2024-09-10 11:00:00,158.66,158.9,158.3,158.44,112454.0,156.4102,156.6468,156.0553,156.1933,112454.0
2024-09-10 11:05:00,158.4,158.83,158.3,158.83,73151.0,156.1539,156.5778,156.0553,156.5778,73151.0
2024-09-10 11:10:00,158.85,159.46,158.81,159.4,74766.0,156.5975,157.1989,156.5581,157.1397,74766.0
2024-09-10 11:15:00,159.38,159.66,159.37,159.47,77002.0,157.12,157.396,157.1101,157.2087,77002.0
2024-09-10 11:20:00,159.47,159.52,159.31,159.52,40880.0,157.2087,157.258,157.051,157.258,40880.0
2024-09-10 11:25:00,159.53,159.85,159.52,159.73,58903.0,157.2679,157.5833,157.258,157.465,58903.0
2024-09-10 11:30:00,159.74,159.87,159.48,159.53,41106.0,157.4749,157.6031,157.2186,157.2679,41106.0
2024-09-10 11:35:00,159.55,159.62,159.2,159.33,38603.0,157.2876,157.3566,156.9426,157.0707,38603.0
2024-09-10 11:40:00,159.33,159.5,159.28,159.32,34446.0,157.0707,157.2383,157.0214,157.0609,34446.0
2024-09-10 11:45:00,159.24,159.37,159.12,159.33,38618.0,156.982,157.1101,156.8637,157.0707,38618.0
2024-09-10 11:50:00,159.31,159.33,158.88,159.08,60264.0,157.051,157.0707,156.6271,156.8243,60264.0
2024-09-10 11:55:00,159.03,159.2,158.64,158.71,46677.0,156.775,156.9426,156.3905,156.4595,46677.0
2024-09-10 12:00:00,158.66,158.8,158.47,158.64,64742.0,156.4102,156.5482,156.2229,156.3905,64742.0
2024-09-10 12:05:00,158.63,159.1,158.63,159.06,42857.0,156.3806,156.844,156.3806,156.8045,42857.0
2024-09-10 12:10:00,159.06,159.2,158.87,158.89,59649.0,156.8045,156.9426,156.6172,156.637,59649.0
2024-09-10 12:15:00,158.89,159.42,158.81,159.35,67389.0,156.637,157.1594,156.5581,157.0904,67389.0
2024-09-10 12:20:00,159.38,159.59,159.3,159.55,37803.0,157.12,157.327,157.0411,157.2876,37803.0
2024-09-10 12:25:00,159.52,159.61,159.27,159.4,41872.0,157.258,157.3467,157.0116,157.1397,41872.0
2024-09-10 12:30:00,159.41,159.44,159.29,159.36,25037.0,157.1496,157.1792,157.0313,157.1003,25037.0
2024-09-10 12:35:00,159.38,159.72,159.29,159.69,31574.0,157.12,157.4552,157.0313,157.4256,31574.0
2024-09-10 12:40:00,159.68,159.9,159.64,159.84,46710.0,157.4158,157.6326,157.3763,157.5735,46710.0
2024-09-10 12:45:00,159.82,159.93,159.6,159.93,27474.0,157.5538,157.6622,157.3369,157.6622,27474.0
2024-09-10 12:50:00,159.93,160.22,159.82,160.21,89924.0,157.6622,157.9481,157.5538,157.9382,89924.0
2024-09-10 12:55:00,160.19,160.21,159.74,159.78,34449.0,157.9185,157.9382,157.4749,157.5143,34449.0
2024-09-10 13:00:00,159.74,159.92,159.71,159.87,30759.0,157.4749,157.6523,157.4453,157.6031,30759.0
2024-09-10 13:05:00,159.89,160.1,159.78,160.04,32548.0,157.6228,157.8298,157.5143,157.7706,32548.0
2024-09-10 13:10:00,160.07,160.64,160.04,160.47,64011.0,157.8002,158.3621,157.7706,158.1945,64011.0
2024-09-10 13:15:00,160.46,160.68,160.45,160.53,60174.0,158.1847,158.4016,158.1748,158.2537,60174.0
2024-09-10 13:20:00,160.55,160.58,160.18,160.5,41186.0,158.2734,158.303,157.9087,158.2241,41186.0
2024-09-10 13:25:00,160.5,160.64,160.31,160.47,64355.0,158.2241,158.3621,158.0368,158.1945,64355.0
2024-09-10 13:30:00,160.44,160.76,160.44,160.73,54203.0,158.165,158.4804,158.165,158.4509,54203.0
2024-09-10 13:35:00,160.73,160.8,160.56,160.69,32491.0,158.4509,158.5199,158.2833,158.4114,32491.0
2024-09-10 13:40:00,160.68,160.8,160.64,160.77,24975.0,158.4016,158.5199,158.3621,158.4903,24975.0
2024-09-10 13:45:00,160.77,160.88,160.63,160.75,27636.0,158.4903,158.5987,158.3523,158.4706,27636.0
2024-09-10 13:50:00,160.76,161.11,160.76,160.95,49704.0,158.4804,158.8255,158.4804,158.6677,49704.0
2024-09-10 13:55:00,160.99,161.02,160.76,160.91,32324.0,158.7072,158.7368,158.4804,158.6283,32324.0
2024-09-10 14:00:00,160.94,161.47,160.94,161.34,62453.0,158.6579,159.1804,158.6579,159.0522,62453.0
2024-09-10 14:05:00,161.34,161.42,161.24,161.38,52919.0,159.0522,159.1311,158.9536,159.0916,52919.0
2024-09-10 14:10:00,161.38,161.63,161.37,161.6,91588.0,159.0916,159.3381,159.0818,159.3085,91588.0
2024-09-10 14:15:00,161.61,161.8,161.4,161.42,44566.0,159.3184,159.5057,159.1114,159.1311,44566.0
2024-09-10 14:20:00,161.38,161.58,161.12,161.24,206859.0,159.0916,159.2888,158.8353,158.9536,206859.0
2024-09-10 14:25:00,161.24,161.67,161.23,161.61,48383.0,158.9536,159.3775,158.9438,159.3184,48383.0
2024-09-10 14:30:00,161.63,161.78,161.53,161.59,41718.0,159.3381,159.486,159.2395,159.2987,41718.0
2024-09-10 14:35:00,161.59,161.8,161.46,161.72,186495.0,159.2987,159.5057,159.1705,159.4268,186495.0
2024-09-10 14:40:00,161.72,161.98,161.72,161.8,41129.0,159.4268,159.6831,159.4268,159.5057,41129.0
2024-09-10 14:45:00,161.8,161.92,161.78,161.8,30451.0,159.5057,159.624,159.486,159.5057,30451.0
2024-09-10 14:50:00,161.8,161.91,161.68,161.89,62588.0,159.5057,159.6141,159.3874,159.5944,62588.0
2024-09-10 14:55:00,161.87,161.93,161.65,161.75,47955.0,159.5747,159.6338,159.3578,159.4564,47955.0
2024-09-10 15:00:00,161.73,161.83,161.53,161.74,44887.0,159.4367,159.5353,159.2395,159.4465,44887.0
2024-09-10 15:05:00,161.73,161.86,161.63,161.65,43327.0,159.4367,159.5648,159.3381,159.3578,43327.0
2024-09-10 15:10:00,161.63,161.77,161.62,161.66,46359.0,159.3381,159.4761,159.3282,159.3677,46359.0
2024-09-10 15:15:00,161.66,161.69,161.5,161.62,43219.0,159.3677,159.3973,159.2099,159.3282,43219.0
2024-09-10 15:20:00,161.63,162.03,161.6,161.99,73743.0,159.3381,159.7324,159.3085,159.693,73743.0
2024-09-10 15:25:00,161.99,162.49,161.95,162.46,113935.0,159.693,160.1859,159.6536,160.1563,113935.0
2024-09-10 15:30:00,162.45,162.73,162.39,162.63,120545.0,160.1465,160.4225,160.0873,160.3239,120545.0
2024-09-10 15:35:00,162.61,162.66,162.11,162.41,131557.0,160.3042,160.3535,159.8113,160.107,131557.0
2024-09-10 15:40:00,162.4,162.63,162.26,162.35,118183.0,160.0972,160.3239,159.9592,160.0479,118183.0
2024-09-10 15:45:00,162.36,162.53,162.33,162.53,84407.0,160.0577,160.2253,160.0282,160.2253,84407.0
2024-09-10 15:50:00,162.5,162.5,162.1,162.2,160178.0,160.1958,160.1958,159.8014,159.9,160178.0
2024-09-10 15:55:00,162.23,162.55,162.18,162.49,291790.0,159.9296,160.2451,159.8803,160.1859,291790.0
2024-09-11 09:30:00,163.8,165.65,163.65,164.88,686055.0,161.4773,163.3011,161.3295,162.542,686055.0
2024-09-11 09:35:00,164.93,166.4,164.82,165.94,353668.0,162.5913,164.0405,162.4829,163.587,353668.0
2024-09-11 09:40:00,165.88,166.2,165.51,165.72,279868.0,163.5278,163.8433,163.1631,163.3701,279868.0
2024-09-11 09:45:00,165.72,166.02,164.62,164.73,208684.0,163.3701,163.6659,162.2857,162.3941,208684.0
2024-09-11 09:50:00,164.76,164.84,163.61,163.8,209310.0,162.4237,162.5026,161.29,161.4773,209310.0
2024-09-11 09:55:00,163.93,164.08,163.11,163.46,150120.0,161.6055,161.7534,160.7971,161.1422,150120.0
2024-09-11 10:00:00,163.46,163.94,162.69,163.63,125231.0,161.1422,161.6153,160.3831,161.3097,125231.0
2024-09-11 10:05:00,163.6,163.66,163.24,163.47,81634.0,161.2802,161.3393,160.9253,161.152,81634.0
2024-09-11 10:10:00,163.51,163.63,162.7,162.7,123462.0,161.1914,161.3097,160.3929,160.3929,123462.0
2024-09-11 10:15:00,162.7,162.86,162.1,162.73,136561.0,160.3929,160.5507,159.8014,160.4225,136561.0
2024-09-11 10:20:00,162.81,163.09,162.42,162.84,52387.0,160.5014,160.7774,160.1169,160.5309,52387.0
2024-09-11 10:25:00,162.81,163.28,162.72,162.88,58721.0,160.5014,160.9647,160.4126,160.5704,58721.0
2024-09-11 10:30:00,162.82,162.86,161.99,162.12,81186.0,160.5112,160.5507,159.693,159.8212,81186.0
2024-09-11 10:35:00,162.1,162.48,161.91,162.02,53680.0,159.8014,160.176,159.6141,159.7226,53680.0
2024-09-11 10:40:00,161.97,162.27,161.54,161.72,62669.0,159.6733,159.969,159.2494,159.4268,62669.0
2024-09-11 10:45:00,161.71,161.89,161.43,161.59,66451.0,159.417,159.5944,159.1409,159.2987,66451.0
2024-09-11 10:50:00,161.54,162.05,161.42,162.05,98521.0,159.2494,159.7521,159.1311,159.7521,98521.0
2024-09-11 10:55:00,162.03,162.56,161.83,162.55,77109.0,159.7324,160.2549,159.5353,160.2451,77109.0
2024-09-11 11:00:00,162.48,162.5,162.0,162.45,48251.0,160.176,160.1958,159.7029,160.1465,48251.0
2024-09-11 11:05:00,162.41,163.35,162.41,162.85,104432.0,160.107,161.0337,160.107,160.5408,104432.0
2024-09-11 11:10:00,162.81,163.56,162.7,163.52,54611.0,160.5014,161.2407,160.3929,161.2013,54611.0
2024-09-11 11:15:00,163.55,163.57,163.28,163.28,54566.0,161.2309,161.2506,160.9647,160.9647,54566.0
2024-09-11 11:20:00,163.31,163.31,162.86,163.16,53220.0,160.9943,160.9943,160.5507,160.8464,53220.0
2024-09-11 11:25:00,163.15,163.5,163.11,163.28,45846.0,160.8365,161.1816,160.7971,160.9647,45846.0
2024-09-11 11:30:00,163.25,163.77,163.19,163.56,55738.0,160.9351,161.4478,160.876,161.2407,55738.0
2024-09-11 11:35:00,163.53,164.37,163.51,164.29,71791.0,161.2112,162.0392,161.1914,161.9604,71791.0
2024-09-11 11:40:00,164.32,164.74,164.17,164.7,63165.0,161.99,162.404,161.8421,162.3646,63165.0
2024-09-11 11:45:00,164.7,164.97,164.54,164.58,74502.0,162.3646,162.6307,162.2068,162.2463,74502.0
2024-09-11 11:50:00,164.61,164.7,164.36,164.5,66823.0,162.2758,162.3646,162.0294,162.1674,66823.0
2024-09-11 11:55:00,164.52,164.61,163.85,164.57,77724.0,162.1871,162.2758,161.5266,162.2364,77724.0
2024-09-11 12:00:00,164.58,165.2,164.49,165.19,82370.0,162.2463,162.8575,162.1575,162.8476,82370.0
2024-09-11 12:05:00,165.19,165.46,165.1,165.21,136239.0,162.8476,163.1138,162.7589,162.8673,136239.0
2024-09-11 12:10:00,165.21,165.69,165.21,165.69,101989.0,162.8673,163.3405,162.8673,163.3405,101989.0
2024-09-11 12:15:00,165.69,166.05,165.6,165.98,88935.0,163.3405,163.6954,163.2518,163.6264,88935.0
2024-09-11 12:20:00,166.0,166.38,165.94,166.21,150896.0,163.6461,164.0207,163.587,163.8532,150896.0
2024-09-11 12:25:00,166.24,166.6,166.09,166.56,137406.0,163.8827,164.2376,163.7349,164.1982,137406.0
2024-09-11 12:30:00,166.6,166.78,166.22,166.23,124689.0,164.2376,164.4151,163.863,163.8729,124689.0
2024-09-11 12:35:00,166.3,166.69,166.16,166.61,102918.0,163.9419,164.3264,163.8039,164.2475,102918.0
2024-09-11 12:40:00,166.64,166.7,166.06,166.36,78783.0,164.2771,164.3362,163.7053,164.001,78783.0
2024-09-11 12:45:00,166.4,166.42,165.92,165.96,93684.0,164.0405,164.0602,163.5673,163.6067,93684.0
2024-09-11 12:50:00,165.97,166.35,165.97,166.31,53667.0,163.6166,163.9912,163.6166,163.9517,53667.0
2024-09-11 12:55:00,166.31,166.32,165.86,166.21,49156.0,163.9517,163.9616,163.5081,163.8532,49156.0
2024-09-11 13:00:00,166.23,166.67,166.13,166.49,39074.0,163.8729,164.3066,163.7743,164.1292,39074.0
2024-09-11 13:05:00,166.43,166.86,166.41,166.58,129278.0,164.07,164.4939,164.0503,164.2179,129278.0
2024-09-11 13:10:00,166.62,166.94,166.58,166.93,52065.0,164.2573,164.5728,164.2179,164.5629,52065.0
2024-09-11 13:15:00,166.92,167.1,166.82,167.07,112579.0,164.5531,164.7305,164.4545,164.701,112579.0
2024-09-11 13:20:00,167.05,167.17,166.82,167.17,57565.0,164.6812,164.7995,164.4545,164.7995,57565.0
2024-09-11 13:25:00,167.17,167.43,167.15,167.39,110069.0,164.7995,165.0559,164.7798,165.0164,110069.0
2024-09-11 13:30:00,167.41,167.46,167.13,167.39,146859.0,165.0361,165.0854,164.7601,165.0164,146859.0
2024-09-11 13:35:00,167.38,167.64,167.34,167.58,93307.0,165.0066,165.2629,164.9671,165.2037,93307.0
2024-09-11 13:40:00,167.59,167.85,167.58,167.79,63170.0,165.2136,165.4699,165.2037,165.4108,63170.0
2024-09-11 13:45:00,167.8,168.19,167.74,168.14,143055.0,165.4206,165.8051,165.3615,165.7558,143055.0
2024-09-11 13:50:00,168.15,168.26,167.68,167.71,160332.0,165.7656,165.8741,165.3023,165.3319,160332.0
2024-09-11 13:55:00,167.74,167.83,167.46,167.8,48997.0,165.3615,165.4502,165.0854,165.4206,48997.0
2024-09-11 14:00:00,167.81,168.05,167.74,167.98,70101.0,165.4305,165.6671,165.3615,165.5981,70101.0
2024-09-11 14:05:00,167.97,168.23,167.84,168.19,59891.0,165.5882,165.8445,165.46,165.8051,59891.0
2024-09-11 14:10:00,168.19,168.47,168.19,168.27,88772.0,165.8051,166.0811,165.8051,165.8839,88772.0
2024-09-11 14:15:00,168.31,168.52,168.02,168.27,95422.0,165.9234,166.1304,165.6375,165.8839,95422.0
2024-09-11 14:20:00,168.27,168.55,168.26,168.53,69098.0,165.8839,166.16,165.8741,166.1403,69098.0
2024-09-11 14:25:00,168.49,169.07,168.42,169.0,108169.0,166.1008,166.6726,166.0318,166.6036,108169.0
2024-09-11 14:30:00,169.06,169.22,168.97,169.17,87430.0,166.6627,166.8205,166.574,166.7712,87430.0
2024-09-11 14:35:00,169.12,169.29,168.88,169.18,74023.0,166.7219,166.8895,166.4853,166.781,74023.0
2024-09-11 14:40:00,169.15,169.46,168.99,169.26,117561.0,166.7515,167.0571,166.5937,166.8599,117561.0
2024-09-11 14:45:00,169.24,169.25,168.76,168.92,69450.0,166.8402,166.8501,166.367,166.5247,69450.0
2024-09-11 14:50:00,168.92,168.92,168.55,168.55,53112.0,166.5247,166.5247,166.16,166.16,53112.0
2024-09-11 14:55:00,168.57,168.92,168.53,168.84,62243.0,166.1797,166.5247,166.1403,166.4459,62243.0
2024-09-11 15:00:00,168.8,168.82,168.43,168.61,80703.0,166.4064,166.4261,166.0417,166.2191,80703.0
2024-09-11 15:05:00,168.62,168.95,168.61,168.88,85789.0,166.229,166.5543,166.2191,166.4853,85789.0
2024-09-11 15:10:00,168.88,169.16,168.69,169.07,122368.0,166.4853,166.7613,166.298,166.6726,122368.0
2024-09-11 15:15:00,169.08,169.41,168.86,169.13,113010.0,166.6825,167.0078,166.4656,166.7318,113010.0
2024-09-11 15:20:00,169.12,169.28,168.96,169.24,79620.0,166.7219,166.8796,166.5642,166.8402,79620.0
2024-09-11 15:25:00,169.23,169.43,169.12,169.43,93384.0,166.8303,167.0275,166.7219,167.0275,93384.0
2024-09-11 15:30:00,169.43,169.77,169.3,169.77,129722.0,167.0275,167.3627,166.8993,167.3627,129722.0
2024-09-11 15:35:00,169.76,169.85,169.37,169.42,150087.0,167.3528,167.4415,166.9683,167.0176,150087.0
2024-09-11 15:40:00,169.42,169.46,169.0,169.34,164675.0,167.0176,167.0571,166.6036,166.9388,164675.0
2024-09-11 15:45:00,169.32,169.88,169.32,169.81,190660.0,166.9191,167.4711,166.9191,167.4021,190660.0
2024-09-11 15:50:00,169.77,170.0,169.26,169.96,380588.0,167.3627,167.5894,166.8599,167.55,380588.0
2024-09-11 15:55:00,169.96,170.38,169.96,170.18,816297.0,167.55,167.964,167.55,167.7669,816297.0
2024-09-12 09:30:00,170.6,171.0,169.43,170.62,678926.0,168.795,169.1908,167.6374,168.8148,678926.0
2024-09-12 09:35:00,170.58,170.77,169.4,170.22,358043.0,168.7753,168.9632,167.6077,168.4191,358043.0
2024-09-12 09:40:00,170.26,171.25,170.25,170.87,323172.0,168.4586,169.4382,168.4487,169.0622,323172.0
2024-09-12 09:45:00,170.89,171.12,169.16,169.31,257337.0,169.082,169.3095,167.3703,167.5187,257337.0
2024-09-12 09:50:00,169.3,170.29,169.0,170.25,215135.0,167.5088,168.4883,167.212,168.4487,215135.0
2024-09-12 09:55:00,170.23,170.32,169.54,170.0,241009.0,168.429,168.518,167.7463,168.2014,241009.0
2024-09-12 10:00:00,170.01,170.18,169.72,169.79,256105.0,168.2113,168.3795,167.9244,167.9936,256105.0
2024-09-12 10:05:00,169.8,170.08,169.65,169.98,262264.0,168.0035,168.2805,167.8551,168.1816,262264.0
2024-09-12 10:10:00,169.96,170.67,169.83,170.48,291881.0,168.1618,168.8643,168.0332,168.6763,291881.0
2024-09-12 10:15:00,170.49,170.99,170.24,170.87,109105.0,168.6862,169.1809,168.4389,169.0622,109105.0
2024-09-12 10:20:00,170.87,171.75,170.77,171.39,183367.0,169.0622,169.9329,168.9632,169.5767,183367.0
2024-09-12 10:25:00,171.33,171.7,171.2,171.48,103998.0,169.5173,169.8834,169.3887,169.6657,103998.0
2024-09-12 10:30:00,171.52,172.08,171.42,172.0,112037.0,169.7053,170.2594,169.6064,170.1802,112037.0
2024-09-12 10:35:00,171.95,171.95,170.6,171.21,123636.0,170.1308,170.1308,168.795,169.3986,123636.0
2024-09-12 10:40:00,171.26,171.73,170.95,170.95,64369.0,169.4481,169.9131,169.1413,169.1413,64369.0
2024-09-12 10:45:00,170.95,171.15,170.31,170.67,98796.0,169.1413,169.3392,168.5081,168.8643,98796.0
2024-09-12 10:50:00,170.66,171.33,170.51,171.33,67725.0,168.8544,169.5173,168.706,169.5173,67725.0
2024-09-12 10:55:00,171.39,171.51,170.46,170.58,116319.0,169.5767,169.6954,168.6565,168.7753,116319.0
2024-09-12 11:00:00,170.55,170.81,170.24,170.77,74536.0,168.7456,169.0028,168.4389,168.9632,74536.0
2024-09-12 11:05:00,170.75,171.13,170.75,171.1,68264.0,168.9435,169.3194,168.9435,169.2898,68264.0
2024-09-12 11:10:00,171.08,171.61,170.95,171.33,85640.0,169.27,169.7944,169.1413,169.5173,85640.0
2024-09-12 11:15:00,171.3,171.31,170.65,170.99,76893.0,169.4876,169.4975,168.8445,169.1809,76893.0
2024-09-12 11:20:00,171.0,171.0,170.41,170.47,52172.0,169.1908,169.1908,168.6071,168.6664,52172.0
2024-09-12 11:25:00,170.49,170.6,170.06,170.18,82754.0,168.6862,168.795,168.2608,168.3795,82754.0
2024-09-12 11:30:00,170.19,170.34,170.0,170.08,95624.0,168.3894,168.5378,168.2014,168.2805,95624.0
2024-09-12 11:35:00,170.07,170.37,169.95,169.99,60655.0,168.2706,168.5675,168.1519,168.1915,60655.0
2024-09-12 11:40:00,169.97,170.34,169.96,169.98,44635.0,168.1717,168.5378,168.1618,168.1816,44635.0
2024-09-12 11:45:00,169.97,169.98,169.6,169.94,46978.0,168.1717,168.1816,167.8056,168.142,46978.0
2024-09-12 11:50:00,169.93,170.48,169.83,170.22,74941.0,168.1321,168.6763,168.0332,168.4191,74941.0
2024-09-12 11:55:00,170.21,170.31,169.94,170.04,54647.0,168.4092,168.5081,168.142,168.241,54647.0
2024-09-12 12:00:00,170.02,170.31,169.81,170.29,86897.0,168.2212,168.5081,168.0134,168.4883,86897.0
2024-09-12 12:05:00,170.31,170.67,170.25,170.5,55048.0,168.5081,168.8643,168.4487,168.6961,55048.0
2024-09-12 12:10:00,170.5,170.72,170.35,170.5,83362.0,168.6961,168.9138,168.5477,168.6961,83362.0
2024-09-12 12:15:00,170.5,170.77,170.46,170.56,42298.0,168.6961,168.9632,168.6565,168.7555,42298.0
2024-09-12 12:20:00,170.6,170.72,170.49,170.67,39984.0,168.795,168.9138,168.6862,168.8643,39984.0
2024-09-12 12:25:00,170.69,170.82,170.63,170.68,28500.0,168.8841,169.0127,168.8247,168.8742,28500.0
2024-09-12 12:30:00,170.7,170.8,170.57,170.69,35784.0,168.894,168.9929,168.7654,168.8841,35784.0
2024-09-12 12:35:00,170.67,170.72,170.33,170.4,32533.0,168.8643,168.9138,168.5279,168.5972,32533.0
2024-09-12 12:40:00,170.39,170.48,170.2,170.27,32520.0,168.5873,168.6763,168.3993,168.4685,32520.0
2024-09-12 12:45:00,170.28,170.6,170.28,170.56,62723.0,168.4784,168.795,168.4784,168.7555,62723.0
2024-09-12 12:50:00,170.56,171.04,170.36,170.82,81656.0,168.7555,169.2304,168.5576,169.0127,81656.0
2024-09-12 12:55:00,170.84,171.03,170.78,170.9,38006.0,169.0325,169.2205,168.9731,169.0919,38006.0
2024-09-12 13:00:00,170.89,170.97,170.71,170.92,80438.0,169.082,169.1611,168.9039,169.1117,80438.0
2024-09-12 13:05:00,170.9,170.98,170.76,170.83,77989.0,169.0919,169.171,168.9533,169.0226,77989.0
2024-09-12 13:10:00,170.82,171.04,170.8,170.97,83002.0,169.0127,169.2304,168.9929,169.1611,83002.0
2024-09-12 13:15:00,170.97,171.02,170.91,170.99,22508.0,169.1611,169.2106,169.1018,169.1809,22508.0
2024-09-12 13:20:00,171.0,171.11,170.85,171.1,58206.0,169.1908,169.2996,169.0424,169.2898,58206.0
2024-09-12 13:25:00,171.12,171.16,170.92,170.97,84907.0,169.3095,169.3491,169.1117,169.1611,84907.0
2024-09-12 13:30:00,170.99,171.02,170.72,171.0,89627.0,169.1809,169.2106,168.9138,169.1908,89627.0
2024-09-12 13:35:00,170.99,171.62,170.95,171.58,124600.0,169.1809,169.8043,169.1413,169.7647,124600.0
2024-09-12 13:40:00,171.56,171.68,171.37,171.53,124787.0,169.7449,169.8636,169.5569,169.7152,124787.0
2024-09-12 13:45:00,171.52,171.89,171.41,171.89,63252.0,169.7053,170.0714,169.5965,170.0714,63252.0
2024-09-12 13:50:00,171.9,172.0,171.86,171.93,57513.0,170.0813,170.1802,170.0417,170.111,57513.0
2024-09-12 13:55:00,171.95,172.15,171.75,171.89,95145.0,170.1308,170.3286,169.9329,170.0714,95145.0
2024-09-12 14:00:00,171.87,171.9,171.52,171.52,41340.0,170.0516,170.0813,169.7053,169.7053,41340.0
2024-09-12 14:05:00,171.53,171.59,171.14,171.27,84619.0,169.7152,169.7746,169.3293,169.458,84619.0
2024-09-12 14:10:00,171.33,171.39,171.11,171.2,35915.0,169.5173,169.5767,169.2996,169.3887,35915.0
2024-09-12 14:15:00,171.2,171.65,171.19,171.52,74833.0,169.3887,169.8339,169.3788,169.7053,74833.0
2024-09-12 14:20:00,171.53,171.76,171.47,171.57,71499.0,169.7152,169.9428,169.6558,169.7548,71499.0
2024-09-12 14:25:00,171.56,171.6,171.32,171.52,62089.0,169.7449,169.7845,169.5074,169.7053,62089.0
2024-09-12 14:30:00,171.5,171.5,171.04,171.43,81152.0,169.6855,169.6855,169.2304,169.6163,81152.0
2024-09-12 14:35:00,171.44,171.6,171.34,171.47,51381.0,169.6262,169.7845,169.5272,169.6558,51381.0
2024-09-12 14:40:00,171.48,171.53,171.27,171.41,29852.0,169.6657,169.7152,169.458,169.5965,29852.0
2024-09-12 14:45:00,171.45,171.48,171.12,171.19,41904.0,169.636,169.6657,169.3095,169.3788,41904.0
2024-09-12 14:50:00,171.19,171.27,170.52,170.94,76082.0,169.3788,169.458,168.7159,169.1314,76082.0
2024-09-12 14:55:00,170.93,171.39,170.87,171.36,56895.0,169.1216,169.5767,169.0622,169.547,56895.0
2024-09-12 15:00:00,171.35,171.35,171.03,171.09,56426.0,169.5371,169.5371,169.2205,169.2799,56426.0
2024-09-12 15:05:00,171.08,171.35,171.08,171.17,64464.0,169.27,169.5371,169.27,169.359,64464.0
2024-09-12 15:10:00,171.17,171.29,171.03,171.11,54456.0,169.359,169.4777,169.2205,169.2996,54456.0
2024-09-12 15:15:00,171.1,171.22,171.0,171.18,69357.0,169.2898,169.4085,169.1908,169.3689,69357.0
2024-09-12 15:20:00,171.16,171.16,170.86,171.02,42670.0,169.3491,169.3491,169.0523,169.2106,42670.0
2024-09-12 15:25:00,171.01,171.1,170.83,171.07,48719.0,169.2007,169.2898,169.0226,169.2601,48719.0
2024-09-12 15:30:00,171.05,171.1,170.89,171.01,55487.0,169.2403,169.2898,169.082,169.2007,55487.0
2024-09-12 15:35:00,170.98,171.21,170.96,171.13,65807.0,169.171,169.3986,169.1512,169.3194,65807.0
2024-09-12 15:40:00,171.11,171.22,170.95,171.15,77334.0,169.2996,169.4085,169.1413,169.3392,77334.0
2024-09-12 15:45:00,171.14,171.17,170.88,171.04,145410.0,169.3293,169.359,169.0721,169.2304,145410.0
2024-09-12 15:50:00,171.03,171.29,170.9,171.01,184230.0,169.2205,169.4777,169.0919,169.2007,184230.0
2024-09-12 15:55:00,171.03,171.52,171.03,171.42,426479.0,169.2205,169.7053,169.2205,169.6064,426479.0
2024-09-13 09:30:00,172.24,173.81,172.21,173.74,461303.0,170.4177,171.9711,170.388,171.9018,461303.0
2024-09-13 09:35:00,173.74,174.77,173.24,174.69,305854.0,171.9018,172.9209,171.4071,172.8418,305854.0
2024-09-13 09:40:00,174.63,174.66,173.86,173.87,201864.0,172.7824,172.8121,172.0206,172.0304,201864.0
2024-09-13 09:45:00,173.89,173.98,172.76,172.76,125620.0,172.0502,172.1393,170.9322,170.9322,125620.0
2024-09-13 09:50:00,172.83,173.3,172.59,173.23,100411.0,171.0014,171.4665,170.764,171.3972,100411.0
2024-09-13 09:55:00,173.26,173.3,172.63,172.86,107216.0,171.4269,171.4665,170.8036,171.0311,107216.0
2024-09-13 10:00:00,172.89,173.5,172.35,172.9,160211.0,171.0608,171.6644,170.5265,171.0707,160211.0
2024-09-13 10:05:00,172.93,173.32,172.81,173.18,90770.0,171.1004,171.4863,170.9817,171.3477,90770.0
2024-09-13 10:10:00,173.18,173.24,172.61,172.94,59085.0,171.3477,171.4071,170.7838,171.1103,59085.0
2024-09-13 10:15:00,172.95,173.22,172.75,172.9,41988.0,171.1202,171.3873,170.9223,171.0707,41988.0
2024-09-13 10:20:00,172.87,173.01,172.72,172.83,53191.0,171.041,171.1795,170.8926,171.0014,53191.0
2024-09-13 10:25:00,172.84,172.84,171.94,172.08,136497.0,171.0113,171.0113,170.1209,170.2594,136497.0
2024-09-13 10:30:00,172.09,172.09,171.45,171.75,148668.0,170.2693,170.2693,169.636,169.9329,148668.0
2024-09-13 10:35:00,171.71,172.08,171.57,172.03,97089.0,169.8933,170.2594,169.7548,170.2099,97089.0
2024-09-13 10:40:00,172.03,172.54,171.99,172.54,71573.0,170.2099,170.7145,170.1703,170.7145,71573.0
2024-09-13 10:45:00,172.52,172.59,172.3,172.55,54192.0,170.6947,170.764,170.4771,170.7244,54192.0
2024-09-13 10:50:00,172.55,172.81,172.3,172.73,74240.0,170.7244,170.9817,170.4771,170.9025,74240.0
2024-09-13 10:55:00,172.75,173.14,172.74,173.0,100396.0,170.9223,171.3082,170.9124,171.1696,100396.0
2024-09-13 11:00:00,173.0,173.17,172.85,173.06,56664.0,171.1696,171.3379,171.0212,171.229,56664.0
2024-09-13 11:05:00,173.05,173.26,172.95,172.98,90932.0,171.2191,171.4269,171.1202,171.1499,90932.0
2024-09-13 11:10:00,172.96,173.19,172.76,173.0,115115.0,171.1301,171.3576,170.9322,171.1696,115115.0
2024-09-13 11:15:00,173.01,173.07,172.82,172.93,39275.0,171.1795,171.2389,170.9916,171.1004,39275.0
2024-09-13 11:20:00,172.96,173.13,172.79,172.97,39459.0,171.1301,171.2983,170.9619,171.14,39459.0
2024-09-13 11:25:00,172.97,173.11,172.93,172.93,47455.0,171.14,171.2785,171.1004,171.1004,47455.0
2024-09-13 11:30:00,172.97,173.04,172.74,172.8,57082.0,171.14,171.2092,170.9124,170.9718,57082.0
2024-09-13 11:35:00,172.8,172.92,172.43,172.61,72227.0,170.9718,171.0905,170.6057,170.7838,72227.0
2024-09-13 11:40:00,172.61,172.68,172.4,172.52,41293.0,170.7838,170.853,170.576,170.6947,41293.0
2024-09-13 11:45:00,172.49,172.85,172.48,172.62,30251.0,170.665,171.0212,170.6552,170.7937,30251.0
2024-09-13 11:50:00,172.57,172.89,172.51,172.86,25411.0,170.7442,171.0608,170.6848,171.0311,25411.0
2024-09-13 11:55:00,172.87,172.96,172.79,172.86,22733.0,171.041,171.1301,170.9619,171.0311,22733.0
2024-09-13 12:00:00,172.86,173.1,172.83,172.89,65795.0,171.0311,171.2686,171.0014,171.0608,65795.0
2024-09-13 12:05:00,172.89,172.96,172.69,172.75,32897.0,171.0608,171.1301,170.8629,170.9223,32897.0
2024-09-13 12:10:00,172.77,173.05,172.48,172.6,48274.0,170.9421,171.2191,170.6552,170.7739,48274.0
2024-09-13 12:15:00,172.58,172.83,172.31,172.68,166615.0,170.7541,171.0014,170.487,170.853,166615.0
2024-09-13 12:20:00,172.69,173.0,172.66,172.98,71298.0,170.8629,171.1696,170.8332,171.1499,71298.0
2024-09-13 12:25:00,172.97,173.0,172.74,172.85,23701.0,171.14,171.1696,170.9124,171.0212,23701.0
2024-09-13 12:30:00,172.86,173.15,172.82,173.12,63705.0,171.0311,171.3181,170.9916,171.2884,63705.0
2024-09-13 12:35:00,173.11,173.18,172.97,173.15,37338.0,171.2785,171.3477,171.14,171.3181,37338.0
2024-09-13 12:40:00,173.17,173.2,173.02,173.18,56100.0,171.3379,171.3675,171.1894,171.3477,56100.0
2024-09-13 12:45:00,173.18,173.18,172.67,172.96,38546.0,171.3477,171.3477,170.8431,171.1301,38546.0
2024-09-13 12:50:00,172.98,173.32,172.94,173.3,59085.0,171.1499,171.4863,171.1103,171.4665,59085.0
2024-09-13 12:55:00,173.29,173.58,173.29,173.55,47110.0,171.4566,171.7435,171.4566,171.7138,47110.0
2024-09-13 13:00:00,173.56,173.59,173.41,173.56,42552.0,171.7237,171.7534,171.5753,171.7237,42552.0
2024-09-13 13:05:00,173.57,173.85,173.53,173.78,61587.0,171.7336,172.0107,171.694,171.9414,61587.0
2024-09-13 13:10:00,173.81,173.87,173.66,173.78,51223.0,171.9711,172.0304,171.8227,171.9414,51223.0
2024-09-13 13:15:00,173.78,173.98,173.74,173.97,54588.0,171.9414,172.1393,171.9018,172.1294,54588.0
2024-09-13 13:20:00,173.95,174.01,173.8,173.84,98073.0,172.1096,172.169,171.9612,172.0008,98073.0
2024-09-13 13:25:00,173.85,174.25,173.81,174.25,80078.0,172.0107,172.4064,171.9711,172.4064,80078.0
2024-09-13 13:30:00,174.24,174.44,174.06,174.06,76262.0,172.3965,172.5944,172.2184,172.2184,76262.0
2024-09-13 13:35:00,174.09,174.39,173.96,174.34,39137.0,172.2481,172.5449,172.1195,172.4955,39137.0
2024-09-13 13:40:00,174.33,174.4,174.09,174.15,34521.0,172.4856,172.5548,172.2481,172.3075,34521.0
2024-09-13 13:45:00,174.14,174.27,173.95,174.08,45396.0,172.2976,172.4262,172.1096,172.2382,45396.0
2024-09-13 13:50:00,174.09,174.15,174.0,174.07,25889.0,172.2481,172.3075,172.1591,172.2283,25889.0
2024-09-13 13:55:00,174.09,174.1,173.75,173.84,33310.0,172.2481,172.258,171.9117,172.0008,33310.0
2024-09-13 14:00:00,173.84,173.88,173.36,173.69,67517.0,172.0008,172.0403,171.5258,171.8523,67517.0
2024-09-13 14:05:00,173.69,173.95,173.65,173.84,74528.0,171.8523,172.1096,171.8128,172.0008,74528.0
2024-09-13 14:10:00,173.82,173.82,173.53,173.6,25910.0,171.981,171.981,171.694,171.7633,25910.0
2024-09-13 14:15:00,173.6,173.75,173.49,173.64,53354.0,171.7633,171.9117,171.6545,171.8029,53354.0
2024-09-13 14:20:00,173.64,173.64,173.33,173.33,28879.0,171.8029,171.8029,171.4962,171.4962,28879.0
2024-09-13 14:25:00,173.3,173.37,173.13,173.23,30895.0,171.4665,171.5357,171.2983,171.3972,30895.0
2024-09-13 14:30:00,173.19,173.29,173.04,173.25,42389.0,171.3576,171.4566,171.2092,171.417,42389.0
2024-09-13 14:35:00,173.24,173.35,173.09,173.35,29513.0,171.4071,171.5159,171.2587,171.5159,29513.0
2024-09-13 14:40:00,173.34,173.6,173.24,173.49,49172.0,171.5061,171.7633,171.4071,171.6545,49172.0
2024-09-13 14:45:00,173.48,173.61,173.12,173.12,24857.0,171.6446,171.7732,171.2884,171.2884,24857.0
2024-09-13 14:50:00,173.12,173.2,173.03,173.13,27722.0,171.2884,171.3675,171.1993,171.2983,27722.0
2024-09-13 14:55:00,173.04,173.18,173.01,173.18,16811.0,171.2092,171.3477,171.1795,171.3477,16811.0
2024-09-13 15:00:00,173.13,173.13,172.71,172.72,38784.0,171.2983,171.2983,170.8827,170.8926,38784.0
2024-09-13 15:05:00,172.72,172.86,172.68,172.72,58238.0,170.8926,171.0311,170.853,170.8926,58238.0
2024-09-13 15:10:00,172.74,172.87,172.65,172.84,24845.0,170.9124,171.041,170.8234,171.0113,24845.0
2024-09-13 15:15:00,172.85,173.0,172.77,172.96,34879.0,171.0212,171.1696,170.9421,171.1301,34879.0
2024-09-13 15:20:00,172.95,173.07,172.86,172.99,35400.0,171.1202,171.2389,171.0311,171.1598,35400.0
2024-09-13 15:25:00,172.96,173.07,172.74,172.83,43352.0,171.1301,171.2389,170.9124,171.0014,43352.0
2024-09-13 15:30:00,172.87,172.93,172.68,172.84,34840.0,171.041,171.1004,170.853,171.0113,34840.0
2024-09-13 15:35:00,172.83,172.93,172.46,172.75,75915.0,171.0014,171.1004,170.6354,170.9223,75915.0
2024-09-13 15:40:00,172.74,172.92,172.74,172.87,46585.0,170.9124,171.0905,170.9124,171.041,46585.0
2024-09-13 15:45:00,172.85,173.03,172.83,172.99,91242.0,171.0212,171.1993,171.0014,171.1598,91242.0
2024-09-13 15:50:00,172.98,173.15,172.86,173.04,112260.0,171.1499,171.3181,171.0311,171.2092,112260.0
2024-09-13 15:55:00,173.04,173.14,172.5,172.56,320037.0,171.2092,171.3082,170.6749,170.7343,320037.0
2024-09-16 09:30:00,169.91,170.56,168.19,168.28,596968.0,168.1123,168.7555,166.4105,166.4996,596968.0
2024-09-16 09:35:00,168.25,168.75,167.36,168.01,406245.0,166.4699,166.9646,165.5893,166.2324,406245.0
2024-09-16 09:40:00,168.12,168.78,167.96,168.37,162990.0,166.3413,166.9943,166.183,166.5886,162990.0
2024-09-16 09:45:00,168.37,168.83,168.35,168.62,125877.0,166.5886,167.0438,166.5688,166.836,125877.0
2024-09-16 09:50:00,168.64,169.28,168.62,169.23,170649.0,166.8558,167.489,166.836,167.4395,170649.0
2024-09-16 09:55:00,169.24,169.8,168.94,169.31,182295.0,167.4494,168.0035,167.1526,167.5187,182295.0
2024-09-16 10:00:00,169.31,169.64,169.03,169.44,152029.0,167.5187,167.8452,167.2417,167.6473,152029.0
2024-09-16 10:05:00,169.46,169.73,168.75,168.84,86374.0,167.6671,167.9342,166.9646,167.0537,86374.0
2024-09-16 10:10:00,168.85,169.09,168.71,168.99,88361.0,167.0636,167.301,166.925,167.2021,88361.0
2024-09-16 10:15:00,168.98,169.05,168.55,168.71,100514.0,167.1922,167.2614,166.7667,166.925,100514.0
2024-09-16 10:20:00,168.74,168.76,168.17,168.3,69686.0,166.9547,166.9745,166.3908,166.5194,69686.0
2024-09-16 10:25:00,168.25,168.33,167.7,167.88,149806.0,166.4699,166.5491,165.9257,166.1038,149806.0
2024-09-16 10:30:00,167.93,167.97,166.98,167.0,212083.0,166.1533,166.1929,165.2133,165.2331,212083.0
2024-09-16 10:35:00,166.98,167.5,166.83,167.31,253718.0,165.2133,165.7278,165.0649,165.5399,253718.0
2024-09-16 10:40:00,167.32,167.76,167.24,167.44,90287.0,165.5497,165.9851,165.4706,165.6685,90287.0
2024-09-16 10:45:00,167.45,167.52,166.98,167.52,118141.0,165.6784,165.7476,165.2133,165.7476,118141.0
2024-09-16 10:50:00,167.5,167.69,167.2,167.2,98288.0,165.7278,165.9158,165.431,165.431,98288.0
2024-09-16 10:55:00,167.22,167.69,167.2,167.32,90679.0,165.4508,165.9158,165.431,165.5497,90679.0
2024-09-16 11:00:00,167.34,167.34,166.77,166.89,124234.0,165.5695,165.5695,165.0056,165.1243,124234.0
2024-09-16 11:05:00,166.93,167.46,166.83,167.37,91660.0,165.1639,165.6883,165.0649,165.5992,91660.0
2024-09-16 11:10:00,167.34,167.78,167.3,167.63,54138.0,165.5695,166.0049,165.53,165.8565,54138.0
2024-09-16 11:15:00,167.65,167.97,167.6,167.93,92040.0,165.8763,166.1929,165.8268,166.1533,92040.0
2024-09-16 11:20:00,167.97,168.19,167.91,168.19,97388.0,166.1929,166.4105,166.1335,166.4105,97388.0
2024-09-16 11:25:00,168.19,168.33,168.11,168.25,162491.0,166.4105,166.5491,166.3314,166.4699,162491.0
2024-09-16 11:30:00,168.25,168.41,168.21,168.37,62587.0,166.4699,166.6282,166.4303,166.5886,62587.0
2024-09-16 11:35:00,168.36,168.38,167.83,168.0,94741.0,166.5787,166.5985,166.0543,166.2226,94741.0
2024-09-16 11:40:00,168.01,168.02,167.39,167.39,66416.0,166.2324,166.2423,165.619,165.619,66416.0
2024-09-16 11:45:00,167.35,167.47,167.1,167.31,90207.0,165.5794,165.6982,165.3321,165.5399,90207.0
2024-09-16 11:50:00,167.28,167.37,167.0,167.32,53673.0,165.5102,165.5992,165.2331,165.5497,53673.0
2024-09-16 11:55:00,167.32,167.37,167.02,167.11,69377.0,165.5497,165.5992,165.2529,165.342,69377.0
2024-09-16 12:00:00,167.14,167.36,167.12,167.14,44211.0,165.3716,165.5893,165.3519,165.3716,44211.0
2024-09-16 12:05:00,167.09,167.67,167.02,167.62,58886.0,165.3222,165.896,165.2529,165.8466,58886.0
2024-09-16 12:10:00,167.63,167.8,167.31,167.36,53143.0,165.8565,166.0247,165.5399,165.5893,53143.0
2024-09-16 12:15:00,167.38,167.43,167.04,167.1,66094.0,165.6091,165.6586,165.2727,165.3321,66094.0
2024-09-16 12:20:00,167.09,167.17,166.83,167.11,57387.0,165.3222,165.4013,165.0649,165.342,57387.0
2024-09-16 12:25:00,167.09,167.42,167.09,167.33,40277.0,165.3222,165.6487,165.3222,165.5596,40277.0
2024-09-16 12:30:00,167.31,167.36,166.86,167.09,40669.0,165.5399,165.5893,165.0946,165.3222,40669.0
2024-09-16 12:35:00,167.08,167.31,166.94,167.07,41285.0,165.3123,165.5399,165.1738,165.3024,41285.0
2024-09-16 12:40:00,167.11,167.17,166.91,166.94,39509.0,165.342,165.4013,165.1441,165.1738,39509.0
2024-09-16 12:45:00,166.93,167.12,166.89,167.08,33336.0,165.1639,165.3519,165.1243,165.3123,33336.0
2024-09-16 12:50:00,167.07,167.31,167.06,167.28,40524.0,165.3024,165.5399,165.2925,165.5102,40524.0
2024-09-16 12:55:00,167.28,167.51,167.26,167.47,50402.0,165.5102,165.7377,165.4904,165.6982,50402.0
2024-09-16 13:00:00,167.46,167.61,167.29,167.32,73296.0,165.6883,165.8367,165.5201,165.5497,73296.0
2024-09-16 13:05:00,167.33,167.67,167.31,167.53,40802.0,165.5596,165.896,165.5399,165.7575,40802.0
2024-09-16 13:10:00,167.54,167.6,167.41,167.41,27032.0,165.7674,165.8268,165.6388,165.6388,27032.0
2024-09-16 13:15:00,167.42,167.57,167.42,167.5,30897.0,165.6487,165.7971,165.6487,165.7278,30897.0
2024-09-16 13:20:00,167.49,167.51,167.27,167.5,31568.0,165.7179,165.7377,165.5003,165.7278,31568.0
2024-09-16 13:25:00,167.5,167.75,167.27,167.59,44230.0,165.7278,165.9752,165.5003,165.8169,44230.0
2024-09-16 13:30:00,167.63,167.72,167.45,167.53,39370.0,165.8565,165.9455,165.6784,165.7575,39370.0
2024-09-16 13:35:00,167.53,167.88,167.53,167.88,33459.0,165.7575,166.1038,165.7575,166.1038,33459.0
2024-09-16 13:40:00,167.84,168.02,167.63,167.93,58849.0,166.0642,166.2423,165.8565,166.1533,58849.0
2024-09-16 13:45:00,167.94,168.14,167.9,168.14,57170.0,166.1632,166.3611,166.1236,166.3611,57170.0
2024-09-16 13:50:00,168.13,168.33,168.11,168.2,45089.0,166.3512,166.5491,166.3314,166.4204,45089.0
2024-09-16 13:55:00,168.2,168.48,168.11,168.48,50038.0,166.4204,166.6975,166.3314,166.6975,50038.0
2024-09-16 14:00:00,168.5,168.65,168.38,168.39,73137.0,166.7173,166.8657,166.5985,166.6084,73137.0
2024-09-16 14:05:00,168.39,168.56,168.23,168.53,40479.0,166.6084,166.7766,166.4501,166.7469,40479.0
2024-09-16 14:10:00,168.53,168.84,168.52,168.82,41514.0,166.7469,167.0537,166.737,167.0339,41514.0
2024-09-16 14:15:00,168.83,168.91,168.67,168.76,39001.0,167.0438,167.1229,166.8855,166.9745,39001.0
2024-09-16 14:20:00,168.75,168.85,168.65,168.79,30925.0,166.9646,167.0636,166.8657,167.0042,30925.0
2024-09-16 14:25:00,168.78,168.95,168.77,168.87,28909.0,166.9943,167.1625,166.9844,167.0833,28909.0
2024-09-16 14:30:00,168.86,168.88,168.72,168.76,38807.0,167.0735,167.0932,166.9349,166.9745,38807.0
2024-09-16 14:35:00,168.72,168.83,168.57,168.74,23711.0,166.9349,167.0438,166.7865,166.9547,23711.0
2024-09-16 14:40:00,168.7,168.71,168.42,168.49,24524.0,166.9151,166.925,166.6381,166.7074,24524.0
2024-09-16 14:45:00,168.49,168.81,168.41,168.81,33701.0,166.7074,167.024,166.6282,167.024,33701.0
2024-09-16 14:50:00,168.81,168.85,168.64,168.74,41146.0,167.024,167.0636,166.8558,166.9547,41146.0
2024-09-16 14:55:00,168.69,169.07,168.69,169.02,58240.0,166.9052,167.2812,166.9052,167.2318,58240.0
2024-09-16 15:00:00,169.02,169.14,168.97,168.99,65683.0,167.2318,167.3505,167.1823,167.2021,65683.0
2024-09-16 15:05:00,169.03,169.25,168.96,169.17,32910.0,167.2417,167.4593,167.1724,167.3802,32910.0
2024-09-16 15:10:00,169.18,169.2,168.94,168.94,48021.0,167.3901,167.4099,167.1526,167.1526,48021.0
2024-09-16 15:15:00,168.94,168.94,168.7,168.88,54524.0,167.1526,167.1526,166.9151,167.0932,54524.0
2024-09-16 15:20:00,168.86,168.98,168.75,168.85,55217.0,167.0735,167.1922,166.9646,167.0636,55217.0
2024-09-16 15:25:00,168.85,168.91,168.77,168.88,41993.0,167.0636,167.1229,166.9844,167.0932,41993.0
2024-09-16 15:30:00,168.87,169.15,168.75,169.14,94349.0,167.0833,167.3604,166.9646,167.3505,94349.0
2024-09-16 15:35:00,169.14,169.23,168.88,169.22,57512.0,167.3505,167.4395,167.0932,167.4296,57512.0
2024-09-16 15:40:00,169.22,169.39,169.14,169.38,132883.0,167.4296,167.5978,167.3505,167.5879,132883.0
2024-09-16 15:45:00,169.38,169.39,169.05,169.08,162339.0,167.5879,167.5978,167.2614,167.2911,162339.0
2024-09-16 15:50:00,169.05,169.13,168.68,169.02,186549.0,167.2614,167.3406,166.8954,167.2318,186549.0
2024-09-16 15:55:00,169.02,169.21,168.74,169.08,468883.0,167.2318,167.4197,166.9547,167.2911,468883.0
2024-09-17 09:30:00,169.35,170.02,169.02,169.05,270768.0,167.5583,168.2212,167.2318,167.2614,270768.0
2024-09-17 09:35:00,169.06,170.25,168.93,170.0,159576.0,167.2713,168.4487,167.1427,168.2014,159576.0
2024-09-17 09:40:00,170.01,170.01,169.14,169.3,114100.0,168.2113,168.2113,167.3505,167.5088,114100.0
2024-09-17 09:45:00,169.32,169.54,168.66,168.7,156354.0,167.5286,167.7463,166.8756,166.9151,156354.0
2024-09-17 09:50:00,168.69,168.94,167.85,168.0,187290.0,166.9052,167.1526,166.0741,166.2226,187290.0
2024-09-17 09:55:00,168.02,168.24,167.77,167.94,117430.0,166.2423,166.46,165.995,166.1632,117430.0
2024-09-17 10:00:00,167.94,168.61,167.5,168.47,176392.0,166.1632,166.8261,165.7278,166.6876,176392.0
2024-09-17 10:05:00,168.42,168.72,168.23,168.53,124613.0,166.6381,166.9349,166.4501,166.7469,124613.0
2024-09-17 10:10:00,168.5,169.1,168.4,168.81,158113.0,166.7173,167.3109,166.6183,167.024,158113.0
2024-09-17 10:15:00,168.81,168.92,168.61,168.66,94375.0,167.024,167.1328,166.8261,166.8756,94375.0
2024-09-17 10:20:00,168.66,168.85,168.44,168.73,76502.0,166.8756,167.0636,166.6579,166.9448,76502.0
2024-09-17 10:25:00,168.71,169.04,168.7,168.79,60478.0,166.925,167.2515,166.9151,167.0042,60478.0
2024-09-17 10:30:00,168.76,168.87,168.32,168.53,40857.0,166.9745,167.0833,166.5392,166.7469,40857.0
2024-09-17 10:35:00,168.55,168.65,168.3,168.47,56383.0,166.7667,166.8657,166.5194,166.6876,56383.0
2024-09-17 10:40:00,168.47,168.63,168.31,168.59,49898.0,166.6876,166.8459,166.5293,166.8063,49898.0
2024-09-17 10:45:00,168.62,168.85,168.58,168.75,59512.0,166.836,167.0636,166.7964,166.9646,59512.0
2024-09-17 10:50:00,168.75,168.95,168.6,168.79,63472.0,166.9646,167.1625,166.8162,167.0042,63472.0
2024-09-17 10:55:00,168.77,168.95,168.58,168.83,134482.0,166.9844,167.1625,166.7964,167.0438,134482.0
2024-09-17 11:00:00,168.85,168.9,168.55,168.65,64460.0,167.0636,167.113,166.7667,166.8657,64460.0
2024-09-17 11:05:00,168.67,168.73,168.21,168.28,55588.0,166.8855,166.9448,166.4303,166.4996,55588.0
2024-09-17 11:10:00,168.25,168.41,168.2,168.38,42381.0,166.4699,166.6282,166.4204,166.5985,42381.0
2024-09-17 11:15:00,168.38,168.88,168.35,168.51,74705.0,166.5985,167.0932,166.5688,166.7272,74705.0
2024-09-17 11:20:00,168.53,168.63,168.31,168.49,31905.0,166.7469,166.8459,166.5293,166.7074,31905.0
2024-09-17 11:25:00,168.49,168.51,168.22,168.25,55940.0,166.7074,166.7272,166.4402,166.4699,55940.0
2024-09-17 11:30:00,168.26,168.47,168.1,168.25,53513.0,166.4798,166.6876,166.3215,166.4699,53513.0
2024-09-17 11:35:00,168.23,168.4,168.11,168.21,39931.0,166.4501,166.6183,166.3314,166.4303,39931.0
2024-09-17 11:40:00,168.21,168.32,168.06,168.22,31260.0,166.4303,166.5392,166.2819,166.4402,31260.0
2024-09-17 11:45:00,168.21,168.45,168.18,168.34,36592.0,166.4303,166.6678,166.4006,166.559,36592.0
2024-09-17 11:50:00,168.35,168.64,168.35,168.52,34203.0,166.5688,166.8558,166.5688,166.737,34203.0
2024-09-17 11:55:00,168.48,168.53,168.27,168.4,26345.0,166.6975,166.7469,166.4897,166.6183,26345.0
2024-09-17 12:00:00,168.4,168.46,168.3,168.31,17657.0,166.6183,166.6777,166.5194,166.5293,17657.0
2024-09-17 12:05:00,168.32,168.38,168.04,168.04,40320.0,166.5392,166.5985,166.2621,166.2621,40320.0
2024-09-17 12:10:00,168.05,168.12,167.96,168.06,52524.0,166.272,166.3413,166.183,166.2819,52524.0
2024-09-17 12:15:00,168.02,168.07,167.61,167.63,87839.0,166.2423,166.2918,165.8367,165.8565,87839.0
2024-09-17 12:20:00,167.64,167.8,167.02,167.34,114827.0,165.8664,166.0247,165.2529,165.5695,114827.0
2024-09-17 12:25:00,167.35,167.63,167.15,167.53,58671.0,165.5794,165.8565,165.3815,165.7575,58671.0
2024-09-17 12:30:00,167.49,167.51,167.13,167.15,53200.0,165.7179,165.7377,165.3618,165.3815,53200.0
2024-09-17 12:35:00,167.12,167.39,166.96,167.08,51282.0,165.3519,165.619,165.1936,165.3123,51282.0
2024-09-17 12:40:00,167.06,167.1,166.56,166.69,81935.0,165.2925,165.3321,164.7978,164.9264,81935.0
2024-09-17 12:45:00,166.68,166.84,166.39,166.57,164889.0,164.9165,165.0748,164.6296,164.8077,164889.0
2024-09-17 12:50:00,166.54,167.02,166.51,166.87,72936.0,164.778,165.2529,164.7483,165.1045,72936.0
2024-09-17 12:55:00,166.88,167.08,166.53,166.71,58706.0,165.1144,165.3123,164.7681,164.9462,58706.0
2024-09-17 13:00:00,166.69,167.1,166.65,166.7,50404.0,164.9264,165.3321,164.8868,164.9363,50404.0
2024-09-17 13:05:00,166.73,166.8,166.56,166.66,41083.0,164.966,165.0352,164.7978,164.8967,41083.0
2024-09-17 13:10:00,166.64,167.04,166.46,167.04,71335.0,164.8769,165.2727,164.6988,165.2727,71335.0
2024-09-17 13:15:00,167.05,167.22,166.93,167.17,29843.0,165.2826,165.4508,165.1639,165.4013,29843.0
2024-09-17 13:20:00,167.24,167.49,167.22,167.49,27193.0,165.4706,165.7179,165.4508,165.7179,27193.0
2024-09-17 13:25:00,167.49,167.6,167.31,167.37,35979.0,165.7179,165.8268,165.5399,165.5992,35979.0
2024-09-17 13:30:00,167.33,167.53,167.11,167.19,41576.0,165.5596,165.7575,165.342,165.4211,41576.0
2024-09-17 13:35:00,167.18,167.33,167.02,167.07,56553.0,165.4112,165.5596,165.2529,165.3024,56553.0
2024-09-17 13:40:00,167.06,167.06,166.61,166.62,49578.0,165.2925,165.2925,164.8473,164.8572,49578.0
2024-09-17 13:45:00,166.6,166.94,166.35,166.9,59033.0,164.8374,165.1738,164.59,165.1342,59033.0
2024-09-17 13:50:00,166.87,167.17,166.83,167.15,25303.0,165.1045,165.4013,165.0649,165.3815,25303.0
2024-09-17 13:55:00,167.14,167.22,167.0,167.16,31126.0,165.3716,165.4508,165.2331,165.3914,31126.0
2024-09-17 14:00:00,167.15,167.39,167.0,167.29,33325.0,165.3815,165.619,165.2331,165.5201,33325.0
2024-09-17 14:05:00,167.27,167.33,167.13,167.26,29262.0,165.5003,165.5596,165.3618,165.4904,29262.0
2024-09-17 14:10:00,167.25,167.32,166.99,167.02,35724.0,165.4805,165.5497,165.2232,165.2529,35724.0
2024-09-17 14:15:00,167.03,167.25,166.95,167.0,32711.0,165.2628,165.4805,165.1837,165.2331,32711.0
2024-09-17 14:20:00,166.97,167.36,166.91,167.32,28012.0,165.2034,165.5893,165.1441,165.5497,28012.0
2024-09-17 14:25:00,167.31,167.37,167.0,167.14,32238.0,165.5399,165.5992,165.2331,165.3716,32238.0
2024-09-17 14:30:00,167.1,167.2,166.98,167.17,30099.0,165.3321,165.431,165.2133,165.4013,30099.0
2024-09-17 14:35:00,167.17,167.29,167.11,167.16,24423.0,165.4013,165.5201,165.342,165.3914,24423.0
2024-09-17 14:40:00,167.14,167.33,167.07,167.29,27998.0,165.3716,165.5596,165.3024,165.5201,27998.0
2024-09-17 14:45:00,167.29,167.3,166.72,166.78,39522.0,165.5201,165.53,164.9561,165.0155,39522.0
2024-09-17 14:50:00,166.77,166.77,166.44,166.66,36671.0,165.0056,165.0056,164.6791,164.8967,36671.0
2024-09-17 14:55:00,166.69,166.9,166.65,166.83,39993.0,164.9264,165.1342,164.8868,165.0649,39993.0
2024-09-17 15:00:00,166.83,167.21,166.82,167.03,41709.0,165.0649,165.4409,165.055,165.2628,41709.0
2024-09-17 15:05:00,167.03,167.14,166.96,167.11,32127.0,165.2628,165.3716,165.1936,165.342,32127.0
2024-09-17 15:10:00,167.1,167.2,167.05,167.08,32715.0,165.3321,165.431,165.2826,165.3123,32715.0
2024-09-17 15:15:00,167.07,167.2,167.02,167.07,37475.0,165.3024,165.431,165.2529,165.3024,37475.0
2024-09-17 15:20:00,167.08,167.09,166.65,166.72,43593.0,165.3123,165.3222,164.8868,164.9561,43593.0
2024-09-17 15:25:00,166.72,167.02,166.69,167.02,36599.0,164.9561,165.2529,164.9264,165.2529,36599.0
2024-09-17 15:30:00,167.0,167.1,166.92,167.05,42999.0,165.2331,165.3321,165.154,165.2826,42999.0
2024-09-17 15:35:00,167.05,167.15,166.94,167.08,73967.0,165.2826,165.3815,165.1738,165.3123,73967.0
2024-09-17 15:40:00,167.09,167.14,166.93,166.97,78182.0,165.3222,165.3716,165.1639,165.2034,78182.0
2024-09-17 15:45:00,166.97,167.27,166.95,167.23,95621.0,165.2034,165.5003,165.1837,165.4607,95621.0
2024-09-17 15:50:00,167.24,167.6,167.09,167.51,143374.0,165.4706,165.8268,165.3222,165.7377,143374.0
2024-09-17 15:55:00,167.54,167.55,167.3,167.35,387500.0,165.7674,165.7773,165.53,165.5794,387500.0
2024-09-18 09:30:00,168.46,168.65,167.83,168.13,278682.0,166.6777,166.8657,166.0543,166.3512,278682.0
2024-09-18 09:35:00,168.13,168.2,167.17,167.34,223099.0,166.3512,166.4204,165.4013,165.5695,223099.0
2024-09-18 09:40:00,167.39,168.06,167.25,167.6,110212.0,165.619,166.2819,165.4805,165.8268,110212.0
2024-09-18 09:45:00,167.57,167.83,167.44,167.69,54151.0,165.7971,166.0543,165.6685,165.9158,54151.0
2024-09-18 09:50:00,167.66,167.94,167.5,167.77,62795.0,165.8861,166.1632,165.7278,165.995,62795.0
2024-09-18 09:55:00,167.77,168.09,167.77,167.9,30111.0,165.995,166.3116,165.995,166.1236,30111.0
2024-09-18 10:00:00,167.95,167.95,167.5,167.66,31193.0,166.1731,166.1731,165.7278,165.8861,31193.0
2024-09-18 10:05:00,167.71,167.82,167.36,167.48,63476.0,165.9356,166.0445,165.5893,165.7081,63476.0
2024-09-18 10:10:00,167.48,167.56,167.22,167.54,47699.0,165.7081,165.7872,165.4508,165.7674,47699.0
2024-09-18 10:15:00,167.59,167.88,167.55,167.78,35054.0,165.8169,166.1038,165.7773,166.0049,35054.0
2024-09-18 10:20:00,167.76,167.94,167.55,167.67,64694.0,165.9851,166.1632,165.7773,165.896,64694.0
2024-09-18 10:25:00,167.68,168.27,167.53,168.23,59530.0,165.9059,166.4897,165.7575,166.4501,59530.0
2024-09-18 10:30:00,168.26,168.37,168.08,168.15,77298.0,166.4798,166.5886,166.3017,166.371,77298.0
2024-09-18 10:35:00,168.16,168.34,168.02,168.29,48646.0,166.3809,166.559,166.2423,166.5095,48646.0
2024-09-18 10:40:00,168.29,168.95,168.28,168.82,125289.0,166.5095,167.1625,166.4996,167.0339,125289.0
2024-09-18 10:45:00,168.84,168.96,168.63,168.65,67686.0,167.0537,167.1724,166.8459,166.8657,67686.0
2024-09-18 10:50:00,168.64,168.79,168.44,168.69,69837.0,166.8558,167.0042,166.6579,166.9052,69837.0
2024-09-18 10:55:00,168.69,168.73,168.5,168.66,26949.0,166.9052,166.9448,166.7173,166.8756,26949.0
2024-09-18 11:00:00,168.67,168.73,168.58,168.68,37451.0,166.8855,166.9448,166.7964,166.8954,37451.0
2024-09-18 11:05:00,168.62,168.82,168.55,168.58,52885.0,166.836,167.0339,166.7667,166.7964,52885.0
2024-09-18 11:10:00,168.54,168.57,168.23,168.45,24591.0,166.7568,166.7865,166.4501,166.6678,24591.0
2024-09-18 11:15:00,168.43,168.47,168.17,168.25,38530.0,166.648,166.6876,166.3908,166.4699,38530.0
2024-09-18 11:20:00,168.25,168.26,168.03,168.18,38963.0,166.4699,166.4798,166.2522,166.4006,38963.0
2024-09-18 11:25:00,168.18,168.47,168.06,168.46,30586.0,166.4006,166.6876,166.2819,166.6777,30586.0
2024-09-18 11:30:00,168.43,168.46,168.07,168.13,34177.0,166.648,166.6777,166.2918,166.3512,34177.0
2024-09-18 11:35:00,168.13,168.29,168.13,168.22,22004.0,166.3512,166.5095,166.3512,166.4402,22004.0
2024-09-18 11:40:00,168.22,168.26,167.8,167.82,62229.0,166.4402,166.4798,166.0247,166.0445,62229.0
2024-09-18 11:45:00,167.84,167.92,167.38,167.71,112853.0,166.0642,166.1434,165.6091,165.9356,112853.0
2024-09-18 11:50:00,167.68,167.78,167.56,167.7,35717.0,165.9059,166.0049,165.7872,165.9257,35717.0
2024-09-18 11:55:00,167.7,167.92,167.62,167.64,29028.0,165.9257,166.1434,165.8466,165.8664,29028.0
2024-09-18 12:00:00,167.61,167.91,167.53,167.62,40898.0,165.8367,166.1335,165.7575,165.8466,40898.0
2024-09-18 12:05:00,167.65,167.85,167.64,167.81,17910.0,165.8763,166.0741,165.8664,166.0346,17910.0
2024-09-18 12:10:00,167.81,168.14,167.81,168.12,29494.0,166.0346,166.3611,166.0346,166.3413,29494.0
2024-09-18 12:15:00,168.12,168.4,168.05,168.32,30001.0,166.3413,166.6183,166.272,166.5392,30001.0
2024-09-18 12:20:00,168.32,168.52,168.28,168.48,33375.0,166.5392,166.737,166.4996,166.6975,33375.0
2024-09-18 12:25:00,168.46,168.84,168.42,168.78,93471.0,166.6777,167.0537,166.6381,166.9943,93471.0
2024-09-18 12:30:00,168.8,168.84,168.56,168.64,51517.0,167.0141,167.0537,166.7766,166.8558,51517.0
2024-09-18 12:35:00,168.64,168.67,168.52,168.54,49396.0,166.8558,166.8855,166.737,166.7568,49396.0
2024-09-18 12:40:00,168.54,168.63,168.45,168.53,14677.0,166.7568,166.8459,166.6678,166.7469,14677.0
2024-09-18 12:45:00,168.53,168.7,168.52,168.65,15788.0,166.7469,166.9151,166.737,166.8657,15788.0
2024-09-18 12:50:00,168.64,168.75,168.6,168.7,17565.0,166.8558,166.9646,166.8162,166.9151,17565.0
2024-09-18 12:55:00,168.66,168.86,168.66,168.79,32002.0,166.8756,167.0735,166.8756,167.0042,32002.0
2024-09-18 13:00:00,168.77,168.78,168.56,168.63,15663.0,166.9844,166.9943,166.7766,166.8459,15663.0
2024-09-18 13:05:00,168.64,168.7,168.55,168.64,25881.0,166.8558,166.9151,166.7667,166.8558,25881.0
2024-09-18 13:10:00,168.63,168.67,168.55,168.63,18402.0,166.8459,166.8855,166.7667,166.8459,18402.0
2024-09-18 13:15:00,168.64,168.64,168.4,168.48,24580.0,166.8558,166.8558,166.6183,166.6975,24580.0
2024-09-18 13:20:00,168.5,168.5,168.32,168.38,19404.0,166.7173,166.7173,166.5392,166.5985,19404.0
2024-09-18 13:25:00,168.36,168.85,168.35,168.84,40032.0,166.5787,167.0636,166.5688,167.0537,40032.0
2024-09-18 13:30:00,168.86,169.14,168.85,169.09,48438.0,167.0735,167.3505,167.0636,167.301,48438.0
2024-09-18 13:35:00,169.1,169.14,168.54,168.56,40701.0,167.3109,167.3505,166.7568,166.7766,40701.0
2024-09-18 13:40:00,168.61,168.88,168.57,168.83,50873.0,166.8261,167.0932,166.7865,167.0438,50873.0
2024-09-18 13:45:00,168.89,168.97,168.71,168.9,29451.0,167.1031,167.1823,166.925,167.113,29451.0
2024-09-18 13:50:00,168.91,168.91,168.41,168.55,20146.0,167.1229,167.1229,166.6282,166.7667,20146.0
2024-09-18 13:55:00,168.53,168.87,168.45,168.8,16685.0,166.7469,167.0833,166.6678,167.0141,16685.0
2024-09-18 14:00:00,168.72,171.08,168.38,169.99,200333.0,166.9349,169.27,166.5985,168.1915,200333.0
2024-09-18 14:05:00,169.9,170.49,169.45,169.69,112263.0,168.1024,168.6862,167.6572,167.8947,112263.0
2024-09-18 14:10:00,169.69,169.81,168.3,168.77,123810.0,167.8947,168.0134,166.5194,166.9844,123810.0
2024-09-18 14:15:00,168.8,170.25,168.78,170.11,92007.0,167.0141,168.4487,166.9943,168.3102,92007.0
2024-09-18 14:20:00,170.01,170.6,169.93,170.48,92598.0,168.2113,168.795,168.1321,168.6763,92598.0
2024-09-18 14:25:00,170.5,170.62,170.0,170.49,67564.0,168.6961,168.8148,168.2014,168.6862,67564.0
2024-09-18 14:30:00,170.53,171.46,170.46,171.46,141191.0,168.7258,169.6459,168.6565,169.6459,141191.0
2024-09-18 14:35:00,171.48,171.6,170.37,170.87,232972.0,169.6657,169.7845,168.5675,169.0622,232972.0
2024-09-18 14:40:00,170.81,171.09,169.91,170.19,95064.0,169.0028,169.2799,168.1123,168.3894,95064.0
2024-09-18 14:45:00,170.12,170.62,169.91,170.34,53039.0,168.3201,168.8148,168.1123,168.5378,53039.0
2024-09-18 14:50:00,170.33,171.02,170.23,170.77,54018.0,168.5279,169.2106,168.429,168.9632,54018.0
2024-09-18 14:55:00,170.73,171.16,170.12,170.14,98639.0,168.9237,169.3491,168.3201,168.3399,98639.0
2024-09-18 15:00:00,170.05,170.1,168.86,168.87,96537.0,168.2509,168.3003,167.0735,167.0833,96537.0
2024-09-18 15:05:00,168.85,168.85,168.07,168.56,101723.0,167.0636,167.0636,166.2918,166.7766,101723.0
2024-09-18 15:10:00,168.51,169.4,168.11,169.09,50772.0,166.7272,167.6077,166.3314,167.301,50772.0
2024-09-18 15:15:00,169.07,169.22,168.71,169.01,36064.0,167.2812,167.4296,166.925,167.2219,36064.0
2024-09-18 15:20:00,168.97,169.05,168.2,168.77,63664.0,167.1823,167.2614,166.4204,166.9844,63664.0
2024-09-18 15:25:00,168.74,169.55,168.68,169.4,71092.0,166.9547,167.7562,166.8954,167.6077,71092.0
2024-09-18 15:30:00,169.46,169.75,169.06,169.3,74740.0,167.6671,167.954,167.2713,167.5088,74740.0
2024-09-18 15:35:00,169.19,169.41,168.66,169.04,56921.0,167.4,167.6176,166.8756,167.2515,56921.0
2024-09-18 15:40:00,169.05,169.16,168.35,168.37,103327.0,167.2614,167.3703,166.5688,166.5886,103327.0
2024-09-18 15:45:00,168.34,168.57,167.64,167.8,127888.0,166.559,166.7865,165.8664,166.0247,127888.0
2024-09-18 15:50:00,167.75,167.84,167.38,167.49,182885.0,165.9752,166.0642,165.6091,165.7179,182885.0
2024-09-18 15:55:00,167.49,167.7,167.0,167.21,433338.0,165.7179,165.9257,165.2331,165.4409,433338.0
2024-09-19 09:30:00,174.38,175.22,173.7,173.74,1129998.0,172.535,173.3662,171.8622,171.9018,1129998.0
2024-09-19 09:35:00,173.68,174.08,173.34,173.44,325902.0,171.8425,172.2382,171.5061,171.605,325902.0
2024-09-19 09:40:00,173.44,174.04,173.27,173.4,272750.0,171.605,172.1986,171.4368,171.5654,272750.0
2024-09-19 09:45:00,173.46,173.7,172.91,173.32,168944.0,171.6248,171.8622,171.0806,171.4863,168944.0
2024-09-19 09:50:00,173.3,173.33,172.63,173.2,192384.0,171.4665,171.4962,170.8036,171.3675,192384.0
2024-09-19 09:55:00,173.26,173.73,173.23,173.73,122153.0,171.4269,171.8919,171.3972,171.8919,122153.0
2024-09-19 10:00:00,173.73,174.32,173.56,174.24,189342.0,171.8919,172.4757,171.7237,172.3965,189342.0
2024-09-19 10:05:00,174.26,174.5,173.94,174.04,166596.0,172.4163,172.6538,172.0997,172.1986,166596.0
2024-09-19 10:10:00,174.0,174.58,173.73,174.58,134717.0,172.1591,172.7329,171.8919,172.7329,134717.0
2024-09-19 10:15:00,174.56,174.96,174.46,174.74,165014.0,172.7131,173.1089,172.6142,172.8912,165014.0
2024-09-19 10:20:00,174.74,175.04,174.23,174.7,225423.0,172.8912,173.1881,172.3866,172.8517,225423.0
2024-09-19 10:25:00,174.7,174.96,174.47,174.84,90168.0,172.8517,173.1089,172.6241,172.9902,90168.0
2024-09-19 10:30:00,174.84,175.2,174.71,174.73,148002.0,172.9902,173.3464,172.8616,172.8813,148002.0
2024-09-19 10:35:00,174.75,174.81,174.4,174.66,86063.0,172.9011,172.9605,172.5548,172.8121,86063.0
2024-09-19 10:40:00,174.67,174.67,174.15,174.2,92231.0,172.822,172.822,172.3075,172.357,92231.0
2024-09-19 10:45:00,174.22,174.53,174.08,174.52,75494.0,172.3767,172.6835,172.2382,172.6736,75494.0
2024-09-19 10:50:00,174.53,174.69,174.33,174.49,105456.0,172.6835,172.8418,172.4856,172.6439,105456.0
2024-09-19 10:55:00,174.48,174.61,174.14,174.25,87891.0,172.634,172.7626,172.2976,172.4064,87891.0
2024-09-19 11:00:00,174.28,174.65,174.12,174.65,147212.0,172.4361,172.8022,172.2778,172.8022,147212.0
2024-09-19 11:05:00,174.64,174.76,174.31,174.33,81581.0,172.7923,172.911,172.4658,172.4856,81581.0
2024-09-19 11:10:00,174.36,174.82,174.35,174.77,63874.0,172.5153,172.9704,172.5054,172.9209,63874.0
2024-09-19 11:15:00,174.79,175.19,174.76,174.99,152566.0,172.9407,173.3365,172.911,173.1386,152566.0
2024-09-19 11:20:00,175.0,175.29,174.99,175.28,111145.0,173.1485,173.4354,173.1386,173.4255,111145.0
2024-09-19 11:25:00,175.28,175.62,175.2,175.57,126293.0,173.4255,173.7619,173.3464,173.7125,126293.0
2024-09-19 11:30:00,175.57,175.75,175.22,175.6,139546.0,173.7125,173.8906,173.3662,173.7421,139546.0
2024-09-19 11:35:00,175.62,175.81,175.46,175.66,139891.0,173.7619,173.9499,173.6036,173.8015,139891.0
2024-09-19 11:40:00,175.65,175.8,175.59,175.68,71039.0,173.7916,173.94,173.7322,173.8213,71039.0
2024-09-19 11:45:00,175.67,175.83,175.49,175.53,120107.0,173.8114,173.9697,173.6333,173.6729,120107.0
2024-09-19 11:50:00,175.53,175.65,175.12,175.31,93306.0,173.6729,173.7916,173.2672,173.4552,93306.0
2024-09-19 11:55:00,175.27,175.27,174.97,175.07,67913.0,173.4156,173.4156,173.1188,173.2177,67913.0
2024-09-19 12:00:00,175.06,175.6,175.0,175.6,73896.0,173.2079,173.7421,173.1485,173.7421,73896.0
2024-09-19 12:05:00,175.56,175.81,175.52,175.75,53757.0,173.7026,173.9499,173.663,173.8906,53757.0
2024-09-19 12:10:00,175.75,175.92,175.66,175.73,91433.0,173.8906,174.0588,173.8015,173.8708,91433.0
2024-09-19 12:15:00,175.73,175.96,175.64,175.81,88942.0,173.8708,174.0983,173.7817,173.9499,88942.0
2024-09-19 12:20:00,175.78,176.0,175.65,175.77,100073.0,173.9202,174.1379,173.7916,173.9103,100073.0
2024-09-19 12:25:00,175.78,176.21,175.76,176.15,180348.0,173.9202,174.3457,173.9004,174.2863,180348.0
2024-09-19 12:30:00,176.15,176.47,176.06,176.46,97058.0,174.2863,174.6029,174.1973,174.593,97058.0
2024-09-19 12:35:00,176.45,176.72,176.42,176.7,165838.0,174.5831,174.8503,174.5535,174.8305,165838.0
2024-09-19 12:40:00,176.69,176.7,176.36,176.36,62576.0,174.8206,174.8305,174.4941,174.4941,62576.0
2024-09-19 12:45:00,176.4,176.64,176.32,176.6,86987.0,174.5337,174.7711,174.4545,174.7316,86987.0
2024-09-19 12:50:00,176.58,176.65,176.51,176.6,52231.0,174.7118,174.781,174.6425,174.7316,52231.0
2024-09-19 12:55:00,176.6,176.6,176.34,176.46,49610.0,174.7316,174.7316,174.4743,174.593,49610.0
2024-09-19 13:00:00,176.49,176.51,176.35,176.39,50756.0,174.6227,174.6425,174.4842,174.5238,50756.0
2024-09-19 13:05:00,176.4,176.44,176.05,176.29,54381.0,174.5337,174.5733,174.1874,174.4248,54381.0
2024-09-19 13:10:00,176.26,176.39,176.2,176.32,52389.0,174.3952,174.5238,174.3358,174.4545,52389.0
2024-09-19 13:15:00,176.28,176.55,176.16,176.41,56615.0,174.4149,174.6821,174.2962,174.5436,56615.0
2024-09-19 13:20:00,176.4,176.44,176.01,176.07,55928.0,174.5337,174.5733,174.1478,174.2072,55928.0
2024-09-19 13:25:00,176.09,176.4,176.09,176.4,49007.0,174.227,174.5337,174.227,174.5337,49007.0
2024-09-19 13:30:00,176.41,176.65,176.39,176.64,117889.0,174.5436,174.781,174.5238,174.7711,117889.0
2024-09-19 13:35:00,176.65,176.99,176.63,176.97,122646.0,174.781,175.1174,174.7612,175.0976,122646.0
2024-09-19 13:40:00,176.99,177.48,176.99,177.25,157694.0,175.1174,175.6023,175.1174,175.3747,157694.0
2024-09-19 13:45:00,177.22,177.43,177.14,177.34,87898.0,175.345,175.5528,175.2658,175.4637,87898.0
2024-09-19 13:50:00,177.33,177.5,177.17,177.43,57352.0,175.4538,175.622,175.2955,175.5528,57352.0
2024-09-19 13:55:00,177.44,177.74,177.44,177.58,108213.0,175.5627,175.8595,175.5627,175.7012,108213.0
2024-09-19 14:00:00,177.59,177.78,177.58,177.72,101213.0,175.7111,175.8991,175.7012,175.8397,101213.0
2024-09-19 14:05:00,177.72,177.74,177.5,177.6,99948.0,175.8397,175.8595,175.622,175.721,99948.0
2024-09-19 14:10:00,177.56,177.56,177.11,177.25,133333.0,175.6814,175.6814,175.2362,175.3747,133333.0
2024-09-19 14:15:00,177.24,177.26,176.52,176.81,88975.0,175.3648,175.3846,174.6524,174.9393,88975.0
2024-09-19 14:20:00,176.85,176.97,176.64,176.96,75778.0,174.9789,175.0976,174.7711,175.0878,75778.0
2024-09-19 14:25:00,176.95,177.15,176.88,177.08,71823.0,175.0779,175.2757,175.0086,175.2065,71823.0
2024-09-19 14:30:00,177.08,177.1,176.57,176.58,59655.0,175.2065,175.2263,174.7019,174.7118,59655.0
2024-09-19 14:35:00,176.59,176.96,176.51,176.93,41914.0,174.7217,175.0878,174.6425,175.0581,41914.0
2024-09-19 14:40:00,176.93,177.02,176.73,176.84,39408.0,175.0581,175.1471,174.8602,174.969,39408.0
2024-09-19 14:45:00,176.83,177.02,176.64,176.7,69820.0,174.9591,175.1471,174.7711,174.8305,69820.0
2024-09-19 14:50:00,176.71,176.95,176.5,176.9,84298.0,174.8404,175.0779,174.6326,175.0284,84298.0
2024-09-19 14:55:00,176.89,177.05,176.71,177.03,68377.0,175.0185,175.1768,174.8404,175.157,68377.0
2024-09-19 15:00:00,177.03,177.06,176.5,176.62,81469.0,175.157,175.1867,174.6326,174.7514,81469.0
2024-09-19 15:05:00,176.62,176.63,176.17,176.32,82742.0,174.7514,174.7612,174.3061,174.4545,82742.0
2024-09-19 15:10:00,176.32,176.56,176.16,176.23,98457.0,174.4545,174.692,174.2962,174.3655,98457.0
2024-09-19 15:15:00,176.22,176.39,175.76,175.81,83506.0,174.3556,174.5238,173.9004,173.9499,83506.0
2024-09-19 15:20:00,175.82,176.56,175.73,176.41,91322.0,173.9598,174.692,173.8708,174.5436,91322.0
2024-09-19 15:25:00,176.4,176.41,175.98,176.23,92864.0,174.5337,174.5436,174.1181,174.3655,92864.0
2024-09-19 15:30:00,176.22,176.59,176.08,176.51,85302.0,174.3556,174.7217,174.2171,174.6425,85302.0
2024-09-19 15:35:00,176.5,176.85,176.5,176.83,94097.0,174.6326,174.9789,174.6326,174.9591,94097.0
2024-09-19 15:40:00,176.85,177.15,176.75,176.93,113775.0,174.9789,175.2757,174.88,175.0581,113775.0
2024-09-19 15:45:00,176.93,177.27,176.91,177.24,150574.0,175.0581,175.3945,175.0383,175.3648,150574.0
2024-09-19 15:50:00,177.25,177.25,176.21,176.59,245425.0,175.3747,175.3747,174.3457,174.7217,245425.0
2024-09-19 15:55:00,176.62,176.66,175.99,176.23,629021.0,174.7514,174.7909,174.128,174.3655,629021.0
2024-09-20 09:30:00,174.87,175.8,174.38,175.26,401127.0,173.0199,173.94,172.535,173.4057,401127.0
2024-09-20 09:35:00,175.26,175.97,175.14,175.24,160200.0,173.4057,174.1082,173.287,173.386,160200.0
2024-09-20 09:40:00,175.28,175.45,174.93,175.03,147403.0,173.4255,173.5937,173.0792,173.1782,147403.0
2024-09-20 09:45:00,175.06,175.25,174.84,174.92,91011.0,173.2079,173.3958,172.9902,173.0693,91011.0
2024-09-20 09:50:00,174.94,175.05,174.64,174.75,151052.0,173.0891,173.198,172.7923,172.9011,151052.0
2024-09-20 09:55:00,174.81,174.94,174.09,174.11,117857.0,172.9605,173.0891,172.2481,172.2679,117857.0
2024-09-20 10:00:00,174.11,174.87,173.86,174.84,215847.0,172.2679,173.0199,172.0206,172.9902,215847.0
2024-09-20 10:05:00,174.84,174.9,174.67,174.74,93336.0,172.9902,173.0495,172.822,172.8912,93336.0
2024-09-20 10:10:00,174.72,174.85,174.42,174.59,114782.0,172.8715,173.0001,172.5746,172.7428,114782.0
2024-09-20 10:15:00,174.61,175.38,174.61,175.18,92407.0,172.7626,173.5245,172.7626,173.3266,92407.0
2024-09-20 10:20:00,175.16,175.47,175.04,175.47,79692.0,173.3068,173.6135,173.1881,173.6135,79692.0
2024-09-20 10:25:00,175.47,175.64,175.25,175.27,75947.0,173.6135,173.7817,173.3958,173.4156,75947.0
2024-09-20 10:30:00,175.29,175.3,174.85,175.13,91291.0,173.4354,173.4453,173.0001,173.2771,91291.0
2024-09-20 10:35:00,175.1,175.32,174.85,175.23,53788.0,173.2474,173.4651,173.0001,173.3761,53788.0
2024-09-20 10:40:00,175.24,175.3,175.05,175.3,42482.0,173.386,173.4453,173.198,173.4453,42482.0
2024-09-20 10:45:00,175.3,175.43,174.9,174.98,134135.0,173.4453,173.5739,173.0495,173.1287,134135.0
2024-09-20 10:50:00,174.97,175.07,174.48,174.49,109889.0,173.1188,173.2177,172.634,172.6439,109889.0
2024-09-20 10:55:00,174.5,174.61,174.38,174.41,74941.0,172.6538,172.7626,172.535,172.5647,74941.0
2024-09-20 11:00:00,174.41,174.5,174.18,174.21,101324.0,172.5647,172.6538,172.3372,172.3668,101324.0
2024-09-20 11:05:00,174.21,174.37,173.93,174.3,125511.0,172.3668,172.5252,172.0898,172.4559,125511.0
2024-09-20 11:10:00,174.33,174.52,173.79,173.9,181179.0,172.4856,172.6736,171.9513,172.0601,181179.0
2024-09-20 11:15:00,173.88,174.53,173.65,174.25,136478.0,172.0403,172.6835,171.8128,172.4064,136478.0
2024-09-20 11:20:00,174.31,174.66,174.2,174.21,121741.0,172.4658,172.8121,172.357,172.3668,121741.0
2024-09-20 11:25:00,174.21,174.36,174.12,174.12,51856.0,172.3668,172.5153,172.2778,172.2778,51856.0
2024-09-20 11:30:00,174.12,174.56,173.87,174.5,97992.0,172.2778,172.7131,172.0304,172.6538,97992.0
2024-09-20 11:35:00,174.51,175.04,174.51,174.61,167819.0,172.6637,173.1881,172.6637,172.7626,167819.0
2024-09-20 11:40:00,174.61,175.21,174.47,175.0,43832.0,172.7626,173.3563,172.6241,173.1485,43832.0
2024-09-20 11:45:00,175.01,175.03,174.71,174.8,24418.0,173.1584,173.1782,172.8616,172.9506,24418.0
2024-09-20 11:50:00,174.81,175.03,174.66,174.69,93585.0,172.9605,173.1782,172.8121,172.8418,93585.0
2024-09-20 11:55:00,174.73,175.05,174.73,174.82,25400.0,172.8813,173.198,172.8813,172.9704,25400.0
2024-09-20 12:00:00,174.79,175.03,174.6,174.99,35933.0,172.9407,173.1782,172.7527,173.1386,35933.0
2024-09-20 12:05:00,175.01,175.52,174.98,175.43,95104.0,173.1584,173.663,173.1287,173.5739,95104.0
2024-09-20 12:10:00,175.46,175.54,175.23,175.52,84957.0,173.6036,173.6828,173.3761,173.663,84957.0
2024-09-20 12:15:00,175.52,175.56,175.24,175.34,36476.0,173.663,173.7026,173.386,173.4849,36476.0
2024-09-20 12:20:00,175.34,175.88,175.28,175.85,50042.0,173.4849,174.0192,173.4255,173.9895,50042.0
2024-09-20 12:25:00,175.84,176.02,175.74,175.99,121186.0,173.9796,174.1577,173.8807,174.128,121186.0
2024-09-20 12:30:00,175.99,176.0,175.72,175.83,85040.0,174.128,174.1379,173.8609,173.9697,85040.0
2024-09-20 12:35:00,175.85,175.91,175.46,175.59,37362.0,173.9895,174.0489,173.6036,173.7322,37362.0
2024-09-20 12:40:00,175.65,175.82,175.63,175.65,20553.0,173.7916,173.9598,173.7718,173.7916,20553.0
2024-09-20 12:45:00,175.64,175.8,175.64,175.76,29218.0,173.7817,173.94,173.7817,173.9004,29218.0
2024-09-20 12:50:00,175.75,175.91,175.74,175.76,85296.0,173.8906,174.0489,173.8807,173.9004,85296.0
2024-09-20 12:55:00,175.75,175.83,175.6,175.64,25914.0,173.8906,173.9697,173.7421,173.7817,25914.0
2024-09-20 13:00:00,175.62,175.69,175.08,175.15,26488.0,173.7619,173.8312,173.2276,173.2969,26488.0
2024-09-20 13:05:00,175.14,175.43,175.05,175.09,44569.0,173.287,173.5739,173.198,173.2375,44569.0
2024-09-20 13:10:00,175.09,175.36,175.01,175.34,31770.0,173.2375,173.5047,173.1584,173.4849,31770.0
2024-09-20 13:15:00,175.35,175.43,175.22,175.31,48635.0,173.4948,173.5739,173.3662,173.4552,48635.0
2024-09-20 13:20:00,175.33,175.35,175.05,175.1,21512.0,173.475,173.4948,173.198,173.2474,21512.0
2024-09-20 13:25:00,175.11,175.28,174.9,175.02,25948.0,173.2573,173.4255,173.0495,173.1683,25948.0
2024-09-20 13:30:00,175.05,175.29,175.05,175.28,279672.0,173.198,173.4354,173.198,173.4255,279672.0
2024-09-20 13:35:00,175.23,175.33,175.1,175.15,15791.0,173.3761,173.475,173.2474,173.2969,15791.0
2024-09-20 13:40:00,175.17,175.19,174.97,174.98,20316.0,173.3167,173.3365,173.1188,173.1287,20316.0
2024-09-20 13:45:00,174.99,175.04,174.82,174.92,28446.0,173.1386,173.1881,172.9704,173.0693,28446.0
2024-09-20 13:50:00,174.95,175.07,174.78,174.98,19443.0,173.099,173.2177,172.9308,173.1287,19443.0
2024-09-20 13:55:00,174.97,175.04,174.83,174.9,26816.0,173.1188,173.1881,172.9803,173.0495,26816.0
2024-09-20 14:00:00,174.93,174.96,174.33,174.41,123857.0,173.0792,173.1089,172.4856,172.5647,123857.0
2024-09-20 14:05:00,174.45,175.12,174.45,174.67,113157.0,172.6043,173.2672,172.6043,172.822,113157.0
2024-09-20 14:10:00,174.65,174.8,174.56,174.63,127945.0,172.8022,172.9506,172.7131,172.7824,127945.0
2024-09-20 14:15:00,174.63,174.89,174.61,174.76,52817.0,172.7824,173.0397,172.7626,172.911,52817.0
2024-09-20 14:20:00,174.76,174.85,174.59,174.63,37661.0,172.911,173.0001,172.7428,172.7824,37661.0
2024-09-20 14:25:00,174.65,174.97,174.59,174.97,27130.0,172.8022,173.1188,172.7428,173.1188,27130.0
2024-09-20 14:30:00,174.95,175.4,174.88,175.38,137293.0,173.099,173.5443,173.0298,173.5245,137293.0
2024-09-20 14:35:00,175.36,175.52,174.96,175.21,111856.0,173.5047,173.663,173.1089,173.3563,111856.0
2024-09-20 14:40:00,175.17,175.29,175.03,175.15,30698.0,173.3167,173.4354,173.1782,173.2969,30698.0
2024-09-20 14:45:00,175.15,175.32,175.14,175.21,24755.0,173.2969,173.4651,173.287,173.3563,24755.0
2024-09-20 14:50:00,175.21,175.58,175.21,175.47,44959.0,173.3563,173.7224,173.3563,173.6135,44959.0
2024-09-20 14:55:00,175.48,175.6,175.33,175.49,249853.0,173.6234,173.7421,173.475,173.6333,249853.0
2024-09-20 15:00:00,175.5,175.52,175.25,175.29,142505.0,173.6432,173.663,173.3958,173.4354,142505.0
2024-09-20 15:05:00,175.28,175.3,175.1,175.3,44984.0,173.4255,173.4453,173.2474,173.4453,44984.0
2024-09-20 15:10:00,175.31,175.56,175.29,175.35,156012.0,173.4552,173.7026,173.4354,173.4948,156012.0
2024-09-20 15:15:00,175.33,175.52,175.13,175.16,117344.0,173.475,173.663,173.2771,173.3068,117344.0
2024-09-20 15:20:00,175.17,175.49,174.88,174.98,199095.0,173.3167,173.6333,173.0298,173.1287,199095.0
2024-09-20 15:25:00,174.96,175.46,174.91,175.44,246745.0,173.1089,173.6036,173.0594,173.5838,246745.0
2024-09-20 15:30:00,175.43,175.43,174.97,175.11,151494.0,173.5739,173.5739,173.1188,173.2573,151494.0
2024-09-20 15:35:00,175.12,175.22,174.74,174.94,192381.0,173.2672,173.3662,172.8912,173.0891,192381.0
2024-09-20 15:40:00,174.93,175.0,174.44,174.5,152702.0,173.0792,173.1485,172.5944,172.6538,152702.0
2024-09-20 15:45:00,174.49,174.55,173.86,173.91,229859.0,172.6439,172.7033,172.0206,172.07,229859.0
2024-09-20 15:50:00,173.93,174.3,173.85,174.05,325280.0,172.0898,172.4559,172.0107,172.2085,325280.0
2024-09-20 15:55:00,173.99,174.11,173.66,174.04,880079.0,172.1492,172.2679,171.8227,172.1986,880079.0
2024-09-23 09:30:00,174.84,175.36,174.04,174.76,397787.0,172.9902,173.5047,172.1986,172.911,397787.0
2024-09-23 09:35:00,174.77,174.77,173.87,174.07,194703.0,172.9209,172.9209,172.0304,172.2283,194703.0
2024-09-23 09:40:00,174.18,174.49,173.7,174.38,116100.0,172.3372,172.6439,171.8622,172.535,116100.0
2024-09-23 09:45:00,174.35,175.35,174.08,175.34,120335.0,172.5054,173.4948,172.2382,173.4849,120335.0
2024-09-23 09:50:00,175.34,175.4,174.69,174.69,92326.0,173.4849,173.5443,172.8418,172.8418,92326.0
2024-09-23 09:55:00,174.67,174.79,174.2,174.2,76380.0,172.822,172.9407,172.357,172.357,76380.0
2024-09-23 10:00:00,174.17,174.85,174.0,174.72,52016.0,172.3273,173.0001,172.1591,172.8715,52016.0
2024-09-23 10:05:00,174.7,174.79,174.38,174.53,60060.0,172.8517,172.9407,172.535,172.6835,60060.0
2024-09-23 10:10:00,174.55,174.92,174.32,174.41,83295.0,172.7033,173.0693,172.4757,172.5647,83295.0
2024-09-23 10:15:00,174.36,174.82,174.12,174.65,66255.0,172.5153,172.9704,172.2778,172.8022,66255.0
2024-09-23 10:20:00,174.71,175.03,174.62,175.01,30472.0,172.8616,173.1782,172.7725,173.1584,30472.0
2024-09-23 10:25:00,175.0,175.15,174.68,175.14,74633.0,173.1485,173.2969,172.8319,173.287,74633.0
2024-09-23 10:30:00,175.14,175.22,174.88,174.97,40012.0,173.287,173.3662,173.0298,173.1188,40012.0
2024-09-23 10:35:00,174.94,175.15,174.51,174.65,67347.0,173.0891,173.2969,172.6637,172.8022,67347.0
2024-09-23 10:40:00,174.63,174.98,174.55,174.98,42777.0,172.7824,173.1287,172.7033,173.1287,42777.0
2024-09-23 10:45:00,174.98,175.08,174.55,174.63,109883.0,173.1287,173.2276,172.7033,172.7824,109883.0
2024-09-23 10:50:00,174.63,175.01,174.53,174.76,41767.0,172.7824,173.1584,172.6835,172.911,41767.0
2024-09-23 10:55:00,174.76,174.82,174.59,174.64,44345.0,172.911,172.9704,172.7428,172.7923,44345.0
2024-09-23 11:00:00,174.64,174.64,174.12,174.15,45355.0,172.7923,172.7923,172.2778,172.3075,45355.0
2024-09-23 11:05:00,174.1,174.3,174.0,174.3,45624.0,172.258,172.4559,172.1591,172.4559,45624.0
2024-09-23 11:10:00,174.33,174.48,174.25,174.41,14129.0,172.4856,172.634,172.4064,172.5647,14129.0
2024-09-23 11:15:00,174.41,174.44,174.16,174.2,34340.0,172.5647,172.5944,172.3174,172.357,34340.0
2024-09-23 11:20:00,174.19,174.49,174.19,174.47,14607.0,172.3471,172.6439,172.3471,172.6241,14607.0
2024-09-23 11:25:00,174.47,174.61,174.44,174.61,25051.0,172.6241,172.7626,172.5944,172.7626,25051.0
2024-09-23 11:30:00,174.6,174.64,174.51,174.55,34651.0,172.7527,172.7923,172.6637,172.7033,34651.0
2024-09-23 11:35:00,174.55,174.87,174.55,174.8,52906.0,172.7033,173.0199,172.7033,172.9506,52906.0
2024-09-23 11:40:00,174.8,174.86,174.65,174.7,20150.0,172.9506,173.01,172.8022,172.8517,20150.0
2024-09-23 11:45:00,174.74,175.14,174.74,174.98,80763.0,172.8912,173.287,172.8912,173.1287,80763.0
2024-09-23 11:50:00,174.97,175.02,174.84,174.95,38193.0,173.1188,173.1683,172.9902,173.099,38193.0
2024-09-23 11:55:00,174.95,175.13,174.81,174.82,35332.0,173.099,173.2771,172.9605,172.9704,35332.0
2024-09-23 12:00:00,174.84,174.94,174.79,174.86,11712.0,172.9902,173.0891,172.9407,173.01,11712.0
2024-09-23 12:05:00,174.87,174.87,174.63,174.67,23725.0,173.0199,173.0199,172.7824,172.822,23725.0
2024-09-23 12:10:00,174.65,174.73,174.5,174.68,42481.0,172.8022,172.8813,172.6538,172.8319,42481.0
2024-09-23 12:15:00,174.66,175.08,174.5,174.71,78398.0,172.8121,173.2276,172.6538,172.8616,78398.0
2024-09-23 12:20:00,174.7,174.96,174.66,174.88,46672.0,172.8517,173.1089,172.8121,173.0298,46672.0
2024-09-23 12:25:00,174.88,174.94,174.8,174.86,18472.0,173.0298,173.0891,172.9506,173.01,18472.0
2024-09-23 12:30:00,174.82,174.86,174.57,174.86,19662.0,172.9704,173.01,172.723,173.01,19662.0
2024-09-23 12:35:00,174.88,175.0,174.67,174.75,24366.0,173.0298,173.1485,172.822,172.9011,24366.0
2024-09-23 12:40:00,174.75,174.98,174.75,174.86,7764.0,172.9011,173.1287,172.9011,173.01,7764.0
2024-09-23 12:45:00,174.83,174.95,174.67,174.94,25274.0,172.9803,173.099,172.822,173.0891,25274.0
2024-09-23 12:50:00,174.97,174.98,174.71,174.86,14481.0,173.1188,173.1287,172.8616,173.01,14481.0
2024-09-23 12:55:00,174.83,174.83,174.66,174.75,22319.0,172.9803,172.9803,172.8121,172.9011,22319.0
2024-09-23 13:00:00,174.76,174.83,174.53,174.69,35101.0,172.911,172.9803,172.6835,172.8418,35101.0
2024-09-23 13:05:00,174.71,174.74,174.58,174.74,18721.0,172.8616,172.8912,172.7329,172.8912,18721.0
2024-09-23 13:10:00,174.75,174.82,174.62,174.62,22234.0,172.9011,172.9704,172.7725,172.7725,22234.0
2024-09-23 13:15:00,174.63,174.75,174.56,174.7,24981.0,172.7824,172.9011,172.7131,172.8517,24981.0
2024-09-23 13:20:00,174.71,174.76,174.5,174.5,28619.0,172.8616,172.911,172.6538,172.6538,28619.0
2024-09-23 13:25:00,174.5,174.58,174.42,174.58,19731.0,172.6538,172.7329,172.5746,172.7329,19731.0
2024-09-23 13:30:00,174.58,174.64,174.47,174.62,11658.0,172.7329,172.7923,172.6241,172.7725,11658.0
2024-09-23 13:35:00,174.64,174.64,174.24,174.39,18636.0,172.7923,172.7923,172.3965,172.5449,18636.0
2024-09-23 13:40:00,174.41,174.45,174.28,174.3,17403.0,172.5647,172.6043,172.4361,172.4559,17403.0
2024-09-23 13:45:00,174.3,174.51,174.27,174.43,17318.0,172.4559,172.6637,172.4262,172.5845,17318.0
2024-09-23 13:50:00,174.42,174.62,174.41,174.5,14249.0,172.5746,172.7725,172.5647,172.6538,14249.0
2024-09-23 13:55:00,174.48,174.62,174.44,174.59,13580.0,172.634,172.7725,172.5944,172.7428,13580.0
2024-09-23 14:00:00,174.59,174.68,174.37,174.61,38281.0,172.7428,172.8319,172.5252,172.7626,38281.0
2024-09-23 14:05:00,174.58,174.61,174.48,174.53,11512.0,172.7329,172.7626,172.634,172.6835,11512.0
2024-09-23 14:10:00,174.54,174.62,174.42,174.48,20290.0,172.6934,172.7725,172.5746,172.634,20290.0
2024-09-23 14:15:00,174.45,174.61,174.45,174.58,16736.0,172.6043,172.7626,172.6043,172.7329,16736.0
2024-09-23 14:20:00,174.56,174.69,174.49,174.67,30801.0,172.7131,172.8418,172.6439,172.822,30801.0
2024-09-23 14:25:00,174.67,174.75,174.45,174.72,17010.0,172.822,172.9011,172.6043,172.8715,17010.0
2024-09-23 14:30:00,174.69,174.75,174.65,174.69,11981.0,172.8418,172.9011,172.8022,172.8418,11981.0
2024-09-23 14:35:00,174.67,174.67,174.51,174.62,13193.0,172.822,172.822,172.6637,172.7725,13193.0
2024-09-23 14:40:00,174.62,174.7,174.51,174.57,12413.0,172.7725,172.8517,172.6637,172.723,12413.0
2024-09-23 14:45:00,174.57,174.63,174.49,174.62,8912.0,172.723,172.7824,172.6439,172.7725,8912.0
2024-09-23 14:50:00,174.64,174.64,174.5,174.62,11258.0,172.7923,172.7923,172.6538,172.7725,11258.0
2024-09-23 14:55:00,174.63,174.82,174.63,174.82,18793.0,172.7824,172.9704,172.7824,172.9704,18793.0
2024-09-23 15:00:00,174.8,174.92,174.72,174.88,19564.0,172.9506,173.0693,172.8715,173.0298,19564.0
2024-09-23 15:05:00,174.88,174.91,174.78,174.78,19324.0,173.0298,173.0594,172.9308,172.9308,19324.0
2024-09-23 15:10:00,174.8,174.93,174.8,174.9,21209.0,172.9506,173.0792,172.9506,173.0495,21209.0
2024-09-23 15:15:00,174.88,174.92,174.79,174.92,19368.0,173.0298,173.0693,172.9407,173.0693,19368.0
2024-09-23 15:20:00,174.92,174.96,174.68,174.72,25449.0,173.0693,173.1089,172.8319,172.8715,25449.0
2024-09-23 15:25:00,174.75,174.88,174.7,174.82,19432.0,172.9011,173.0298,172.8517,172.9704,19432.0
2024-09-23 15:30:00,174.82,174.94,174.75,174.94,30638.0,172.9704,173.0891,172.9011,173.0891,30638.0
2024-09-23 15:35:00,174.94,174.94,174.81,174.89,32189.0,173.0891,173.0891,172.9605,173.0397,32189.0
2024-09-23 15:40:00,174.91,174.95,174.71,174.72,39415.0,173.0594,173.099,172.8616,172.8715,39415.0
2024-09-23 15:45:00,174.72,174.94,174.69,174.93,54343.0,172.8715,173.0891,172.8418,173.0792,54343.0
2024-09-23 15:50:00,174.92,174.93,174.79,174.88,98665.0,173.0693,173.0792,172.9407,173.0298,98665.0
2024-09-23 15:55:00,174.87,174.89,174.5,174.68,208566.0,173.0199,173.0397,172.6538,172.8319,208566.0
2024-09-24 09:30:00,179.45,179.5,177.6,178.26,537441.0,177.5514,177.6009,175.721,176.374,537441.0
2024-09-24 09:35:00,178.3,178.62,177.92,178.62,237861.0,176.4136,176.7302,176.0376,176.7302,237861.0
2024-09-24 09:40:00,178.58,178.83,178.37,178.67,155746.0,176.6906,176.938,176.4828,176.7797,155746.0
2024-09-24 09:45:00,178.66,179.2,178.55,178.98,208007.0,176.7698,177.3041,176.6609,177.0864,208007.0
2024-09-24 09:50:00,179.02,179.6,178.83,179.28,161640.0,177.126,177.6998,176.938,177.3832,161640.0
2024-09-24 09:55:00,179.31,179.6,179.12,179.34,175254.0,177.4129,177.6998,177.2249,177.4426,175254.0
2024-09-24 10:00:00,179.32,179.35,177.71,177.89,234154.0,177.4228,177.4525,175.8298,176.0079,234154.0
2024-09-24 10:05:00,177.91,178.67,177.67,178.4,241827.0,176.0277,176.7797,175.7902,176.5125,241827.0
2024-09-24 10:10:00,178.4,179.0,178.26,178.73,151807.0,176.5125,177.1062,176.374,176.839,151807.0
2024-09-24 10:15:00,178.73,178.79,178.04,178.05,142742.0,176.839,176.8984,176.1563,176.1662,142742.0
2024-09-24 10:20:00,178.06,178.48,177.68,178.07,87198.0,176.1761,176.5917,175.8001,176.186,87198.0
2024-09-24 10:25:00,178.06,178.28,177.72,177.75,69724.0,176.1761,176.3938,175.8397,175.8694,69724.0
2024-09-24 10:30:00,177.73,178.15,177.73,177.8,79395.0,175.8496,176.2652,175.8496,175.9189,79395.0
2024-09-24 10:35:00,177.82,177.89,177.26,177.31,121632.0,175.9387,176.0079,175.3846,175.434,121632.0
2024-09-24 10:40:00,177.3,177.54,177.05,177.45,92443.0,175.4242,175.6616,175.1768,175.5726,92443.0
2024-09-24 10:45:00,177.44,178.22,177.44,177.76,136242.0,175.5627,176.3344,175.5627,175.8793,136242.0
2024-09-24 10:50:00,177.79,178.13,177.73,178.01,50969.0,175.909,176.2454,175.8496,176.1266,50969.0
2024-09-24 10:55:00,178.01,178.4,178.0,178.32,65593.0,176.1266,176.5125,176.1167,176.4334,65593.0
2024-09-24 11:00:00,178.31,178.46,178.06,178.06,59226.0,176.4235,176.5719,176.1761,176.1761,59226.0
2024-09-24 11:05:00,178.02,178.25,177.93,178.25,57425.0,176.1365,176.3641,176.0475,176.3641,57425.0
2024-09-24 11:10:00,178.23,178.53,178.21,178.45,66579.0,176.3443,176.6411,176.3245,176.562,66579.0
2024-09-24 11:15:00,178.42,178.58,178.36,178.57,31384.0,176.5323,176.6906,176.4729,176.6807,31384.0
2024-09-24 11:20:00,178.56,178.57,178.4,178.46,45920.0,176.6708,176.6807,176.5125,176.5719,45920.0
2024-09-24 11:25:00,178.44,178.73,178.44,178.58,58821.0,176.5521,176.839,176.5521,176.6906,58821.0
2024-09-24 11:30:00,178.59,179.1,178.58,178.89,146586.0,176.7005,177.2051,176.6906,176.9973,146586.0
2024-09-24 11:35:00,178.9,179.29,178.88,179.27,85000.0,177.0072,177.3931,176.9874,177.3733,85000.0
2024-09-24 11:40:00,179.27,179.73,179.26,179.63,126971.0,177.3733,177.8284,177.3634,177.7295,126971.0
2024-09-24 11:45:00,179.62,179.98,179.55,179.98,143684.0,177.7196,178.0758,177.6504,178.0758,143684.0
2024-09-24 11:50:00,179.98,181.0,179.94,180.84,485961.0,178.0758,179.085,178.0362,178.9267,485961.0
2024-09-24 11:55:00,180.85,181.05,180.37,180.64,251880.0,178.9366,179.1345,178.4617,178.7288,251880.0
2024-09-24 12:00:00,180.69,181.0,180.51,180.92,93961.0,178.7783,179.085,178.6002,179.0059,93961.0
2024-09-24 12:05:00,180.94,180.99,180.53,180.68,83572.0,179.0256,179.0751,178.62,178.7684,83572.0
2024-09-24 12:10:00,180.7,180.86,180.48,180.78,109806.0,178.7882,178.9465,178.5705,178.8673,109806.0
2024-09-24 12:15:00,180.8,180.82,180.22,180.45,64000.0,178.8871,178.9069,178.3133,178.5408,64000.0
2024-09-24 12:20:00,180.43,180.58,180.0,180.09,42348.0,178.521,178.6695,178.0956,178.1846,42348.0
2024-09-24 12:25:00,180.06,180.3,179.96,180.3,44555.0,178.155,178.3924,178.056,178.3924,44555.0
2024-09-24 12:30:00,180.31,180.5,180.19,180.44,55877.0,178.4023,178.5903,178.2836,178.5309,55877.0
2024-09-24 12:35:00,180.43,180.47,180.28,180.38,22245.0,178.521,178.5606,178.3726,178.4716,22245.0
2024-09-24 12:40:00,180.41,180.71,180.38,180.7,32617.0,178.5013,178.7981,178.4716,178.7882,32617.0
2024-09-24 12:45:00,180.74,180.85,180.6,180.69,37126.0,178.8278,178.9366,178.6892,178.7783,37126.0
2024-09-24 12:50:00,180.69,180.93,180.57,180.86,48549.0,178.7783,179.0158,178.6596,178.9465,48549.0
2024-09-24 12:55:00,180.87,180.91,180.52,180.53,64185.0,178.9564,178.996,178.6101,178.62,64185.0
2024-09-24 13:00:00,180.53,180.81,180.42,180.73,53216.0,178.62,178.897,178.5111,178.8179,53216.0
2024-09-24 13:05:00,180.75,180.87,180.71,180.76,30594.0,178.8377,178.9564,178.7981,178.8475,30594.0
2024-09-24 13:10:00,180.77,180.93,180.7,180.91,48325.0,178.8574,179.0158,178.7882,178.996,48325.0
2024-09-24 13:15:00,180.89,181.2,180.88,181.11,90865.0,178.9762,179.2829,178.9663,179.1938,90865.0
2024-09-24 13:20:00,181.1,181.1,180.7,180.87,45003.0,179.184,179.184,178.7882,178.9564,45003.0
2024-09-24 13:25:00,180.84,180.99,180.8,180.8,37096.0,178.9267,179.0751,178.8871,178.8871,37096.0
2024-09-24 13:30:00,180.8,181.0,180.61,180.99,49715.0,178.8871,179.085,178.6991,179.0751,49715.0
2024-09-24 13:35:00,180.99,181.09,180.76,180.83,31659.0,179.0751,179.1741,178.8475,178.9168,31659.0
2024-09-24 13:40:00,180.83,180.9,180.7,180.84,40476.0,178.9168,178.9861,178.7882,178.9267,40476.0
2024-09-24 13:45:00,180.84,180.89,180.62,180.71,34964.0,178.9267,178.9762,178.709,178.7981,34964.0
2024-09-24 13:50:00,180.65,180.83,180.63,180.78,32936.0,178.7387,178.9168,178.7189,178.8673,32936.0
2024-09-24 13:55:00,180.78,180.78,180.45,180.45,33119.0,178.8673,178.8673,178.5408,178.5408,33119.0
2024-09-24 14:00:00,180.42,180.67,180.32,180.58,28547.0,178.5111,178.7585,178.4122,178.6695,28547.0
2024-09-24 14:05:00,180.59,180.81,180.55,180.68,34677.0,178.6793,178.897,178.6398,178.7684,34677.0
2024-09-24 14:10:00,180.67,180.67,180.33,180.49,23994.0,178.7585,178.7585,178.4221,178.5804,23994.0
2024-09-24 14:15:00,180.49,180.61,180.39,180.59,28081.0,178.5804,178.6991,178.4815,178.6793,28081.0
2024-09-24 14:20:00,180.58,180.66,180.57,180.61,55334.0,178.6695,178.7486,178.6596,178.6991,55334.0
2024-09-24 14:25:00,180.62,180.66,180.43,180.54,27878.0,178.709,178.7486,178.521,178.6299,27878.0
2024-09-24 14:30:00,180.56,180.81,180.3,180.77,79279.0,178.6497,178.897,178.3924,178.8574,79279.0
2024-09-24 14:35:00,180.77,181.05,180.76,181.03,69397.0,178.8574,179.1345,178.8475,179.1147,69397.0
2024-09-24 14:40:00,181.05,181.12,180.99,181.06,66813.0,179.1345,179.2037,179.0751,179.1444,66813.0
2024-09-24 14:45:00,181.06,181.09,180.88,180.98,38527.0,179.1444,179.1741,178.9663,179.0652,38527.0
2024-09-24 14:50:00,180.95,181.25,180.92,181.24,48720.0,179.0355,179.3324,179.0059,179.3225,48720.0
2024-09-24 14:55:00,181.25,181.34,181.0,181.22,113724.0,179.3324,179.4214,179.085,179.3027,113724.0
2024-09-24 15:00:00,181.23,181.43,181.17,181.4,65970.0,179.3126,179.5105,179.2532,179.4808,65970.0
2024-09-24 15:05:00,181.41,181.75,181.4,181.67,86315.0,179.4907,179.8271,179.4808,179.7479,86315.0
2024-09-24 15:10:00,181.64,181.69,181.38,181.53,88740.0,179.7182,179.7677,179.461,179.6094,88740.0
2024-09-24 15:15:00,181.53,181.59,181.33,181.59,149944.0,179.6094,179.6688,179.4115,179.6688,149944.0
2024-09-24 15:20:00,181.59,181.8,181.54,181.71,209206.0,179.6688,179.8765,179.6193,179.7875,209206.0
2024-09-24 15:25:00,181.71,181.79,181.48,181.59,93022.0,179.7875,179.8667,179.5599,179.6688,93022.0
2024-09-24 15:30:00,181.59,181.71,181.44,181.7,79134.0,179.6688,179.7875,179.5204,179.7776,79134.0
2024-09-24 15:35:00,181.7,182.16,181.69,182.12,317483.0,179.7776,180.2327,179.7677,180.1932,317483.0
2024-09-24 15:40:00,182.11,182.59,182.09,182.59,243613.0,180.1833,180.6582,180.1635,180.6582,243613.0
2024-09-24 15:45:00,182.59,182.78,182.42,182.56,297157.0,180.6582,180.8462,180.49,180.6285,297157.0
2024-09-24 15:50:00,182.57,182.68,182.18,182.24,351106.0,180.6384,180.7472,180.2525,180.3119,351106.0
2024-09-24 15:55:00,182.24,182.43,181.85,181.98,520214.0,180.3119,180.4999,179.926,180.0546,520214.0
2024-09-25 09:30:00,181.52,182.73,181.25,182.66,418764.0,179.5995,180.7967,179.3324,180.7274,418764.0
2024-09-25 09:35:00,182.63,183.13,182.5,183.04,232039.0,180.6978,181.1925,180.5691,181.1034,232039.0
2024-09-25 09:40:00,183.03,183.11,181.6,182.22,222125.0,181.0935,181.1727,179.6787,180.2921,222125.0
2024-09-25 09:45:00,182.26,182.98,182.13,182.72,103342.0,180.3317,181.0441,180.2031,180.7868,103342.0
2024-09-25 09:50:00,182.7,182.96,182.33,182.79,101768.0,180.767,181.0243,180.4009,180.8561,101768.0
2024-09-25 09:55:00,182.77,183.01,182.42,182.78,109440.0,180.8363,181.0737,180.49,180.8462,109440.0
2024-09-25 10:00:00,182.78,183.11,182.51,182.87,121631.0,180.8462,181.1727,180.579,180.9352,121631.0
2024-09-25 10:05:00,182.86,183.56,182.79,183.43,140006.0,180.9253,181.6179,180.8561,181.4893,140006.0
2024-09-25 10:10:00,183.46,183.56,183.14,183.52,122366.0,181.519,181.6179,181.2024,181.5783,122366.0
2024-09-25 10:15:00,183.52,183.75,183.39,183.59,124232.0,181.5783,181.8059,181.4497,181.6476,124232.0
2024-09-25 10:20:00,183.55,183.82,183.43,183.74,149627.0,181.608,181.8752,181.4893,181.796,149627.0
2024-09-25 10:25:00,183.72,183.72,182.97,183.0,164913.0,181.7762,181.7762,181.0342,181.0638,164913.0
2024-09-25 10:30:00,182.97,183.02,182.72,182.96,88555.0,181.0342,181.0836,180.7868,181.0243,88555.0
2024-09-25 10:35:00,182.93,183.64,182.8,183.4,81387.0,180.9946,181.6971,180.866,181.4596,81387.0
2024-09-25 10:40:00,183.42,183.63,183.42,183.55,76590.0,181.4794,181.6872,181.4794,181.608,76590.0
2024-09-25 10:45:00,183.52,183.72,183.0,183.11,110716.0,181.5783,181.7762,181.0638,181.1727,110716.0
2024-09-25 10:50:00,183.11,183.55,183.05,183.37,75686.0,181.1727,181.608,181.1133,181.4299,75686.0
2024-09-25 10:55:00,183.39,183.62,183.34,183.45,51314.0,181.4497,181.6773,181.4003,181.5091,51314.0
2024-09-25 11:00:00,183.45,183.51,183.34,183.43,43051.0,181.5091,181.5685,181.4003,181.4893,43051.0
2024-09-25 11:05:00,183.41,183.67,183.31,183.65,35800.0,181.4695,181.7268,181.3706,181.707,35800.0
2024-09-25 11:10:00,183.6,183.61,183.4,183.46,35073.0,181.6575,181.6674,181.4596,181.519,35073.0
2024-09-25 11:15:00,183.47,183.5,183.16,183.41,67080.0,181.5289,181.5586,181.2222,181.4695,67080.0
2024-09-25 11:20:00,183.39,183.63,183.27,183.61,78400.0,181.4497,181.6872,181.331,181.6674,78400.0
2024-09-25 11:25:00,183.61,183.8,183.52,183.59,131613.0,181.6674,181.8554,181.5783,181.6476,131613.0
2024-09-25 11:30:00,183.57,183.58,183.15,183.36,69120.0,181.6278,181.6377,181.2123,181.42,69120.0
2024-09-25 11:35:00,183.39,183.75,183.38,183.68,60078.0,181.4497,181.8059,181.4398,181.7367,60078.0
2024-09-25 11:40:00,183.7,183.74,183.28,183.39,61579.0,181.7564,181.796,181.3409,181.4497,61579.0
2024-09-25 11:45:00,183.41,183.47,183.1,183.26,69264.0,181.4695,181.5289,181.1628,181.3211,69264.0
2024-09-25 11:50:00,183.25,183.32,182.47,182.51,94576.0,181.3112,181.3805,180.5395,180.579,94576.0
2024-09-25 11:55:00,182.5,182.56,182.16,182.46,84707.0,180.5691,180.6285,180.2327,180.5296,84707.0
2024-09-25 12:00:00,182.45,182.67,182.29,182.44,54835.0,180.5197,180.7373,180.3614,180.5098,54835.0
2024-09-25 12:05:00,182.42,182.45,181.97,182.3,65615.0,180.49,180.5197,180.0447,180.3713,65615.0
2024-09-25 12:10:00,182.35,182.38,182.09,182.14,39418.0,180.4207,180.4504,180.1635,180.2129,39418.0
2024-09-25 12:15:00,182.14,182.4,182.1,182.27,34888.0,180.2129,180.4702,180.1734,180.3416,34888.0
2024-09-25 12:20:00,182.34,182.41,182.21,182.34,18677.0,180.4108,180.4801,180.2822,180.4108,18677.0
2024-09-25 12:25:00,182.37,182.45,182.27,182.3,17715.0,180.4405,180.5197,180.3416,180.3713,17715.0
2024-09-25 12:30:00,182.28,182.29,181.86,182.15,65876.0,180.3515,180.3614,179.9359,180.2228,65876.0
2024-09-25 12:35:00,182.15,182.28,182.03,182.12,34002.0,180.2228,180.3515,180.1041,180.1932,34002.0
2024-09-25 12:40:00,182.11,182.18,181.94,181.97,34081.0,180.1833,180.2525,180.0151,180.0447,34081.0
2024-09-25 12:45:00,181.97,182.1,181.73,181.8,27551.0,180.0447,180.1734,179.8073,179.8765,27551.0
2024-09-25 12:50:00,181.78,182.05,181.75,182.01,21481.0,179.8568,180.1239,179.8271,180.0843,21481.0
2024-09-25 12:55:00,181.99,182.08,181.54,181.57,58161.0,180.0645,180.1536,179.6193,179.649,58161.0
2024-09-25 13:00:00,181.63,181.67,181.21,181.53,114170.0,179.7083,179.7479,179.2928,179.6094,114170.0
2024-09-25 13:05:00,181.5,181.71,181.43,181.53,16752.0,179.5797,179.7875,179.5105,179.6094,16752.0
2024-09-25 13:10:00,181.55,181.57,181.33,181.48,28377.0,179.6292,179.649,179.4115,179.5599,28377.0
2024-09-25 13:15:00,181.49,181.83,181.37,181.81,29863.0,179.5698,179.9062,179.4511,179.8864,29863.0
2024-09-25 13:20:00,181.78,181.87,181.68,181.81,19231.0,179.8568,179.9458,179.7578,179.8864,19231.0
2024-09-25 13:25:00,181.82,182.06,181.82,182.01,33426.0,179.8963,180.1338,179.8963,180.0843,33426.0
2024-09-25 13:30:00,182.0,182.15,181.81,181.84,26504.0,180.0744,180.2228,179.8864,179.9161,26504.0
2024-09-25 13:35:00,181.81,181.96,181.56,181.88,21435.0,179.8864,180.0349,179.6391,179.9557,21435.0
2024-09-25 13:40:00,181.85,181.96,181.81,181.83,22340.0,179.926,180.0349,179.8864,179.9062,22340.0
2024-09-25 13:45:00,181.8,181.94,181.62,181.71,64476.0,179.8765,180.0151,179.6984,179.7875,64476.0
2024-09-25 13:50:00,181.72,182.04,181.66,182.02,26063.0,179.7974,180.114,179.738,180.0942,26063.0
2024-09-25 13:55:00,182.12,182.25,182.03,182.24,13878.0,180.1932,180.3218,180.1041,180.3119,13878.0
2024-09-25 14:00:00,182.22,182.3,182.01,182.07,17703.0,180.2921,180.3713,180.0843,180.1437,17703.0
2024-09-25 14:05:00,182.07,182.17,181.8,181.96,25247.0,180.1437,180.2426,179.8765,180.0349,25247.0
2024-09-25 14:10:00,181.96,182.05,181.72,181.74,22881.0,180.0349,180.1239,179.7974,179.8172,22881.0
2024-09-25 14:15:00,181.75,182.08,181.59,182.05,56845.0,179.8271,180.1536,179.6688,180.1239,56845.0
2024-09-25 14:20:00,182.04,182.04,181.84,181.97,25847.0,180.114,180.114,179.9161,180.0447,25847.0
2024-09-25 14:25:00,181.93,182.1,181.91,182.1,20864.0,180.0052,180.1734,179.9854,180.1734,20864.0
2024-09-25 14:30:00,182.11,182.11,181.89,181.96,25350.0,180.1833,180.1833,179.9656,180.0349,25350.0
2024-09-25 14:35:00,181.98,182.14,181.95,182.12,83199.0,180.0546,180.2129,180.025,180.1932,83199.0
2024-09-25 14:40:00,182.13,182.3,182.08,182.2,38979.0,180.2031,180.3713,180.1536,180.2723,38979.0
2024-09-25 14:45:00,182.22,182.33,182.02,182.13,59246.0,180.2921,180.4009,180.0942,180.2031,59246.0
2024-09-25 14:50:00,182.13,182.13,181.87,181.94,23361.0,180.2031,180.2031,179.9458,180.0151,23361.0
2024-09-25 14:55:00,181.95,181.99,181.78,181.93,23810.0,180.025,180.0645,179.8568,180.0052,23810.0
2024-09-25 15:00:00,181.92,181.92,181.78,181.87,26183.0,179.9953,179.9953,179.8568,179.9458,26183.0
2024-09-25 15:05:00,181.89,181.9,181.76,181.76,33812.0,179.9656,179.9755,179.837,179.837,33812.0
2024-09-25 15:10:00,181.79,181.89,181.67,181.86,48329.0,179.8667,179.9656,179.7479,179.9359,48329.0
2024-09-25 15:15:00,181.87,181.99,181.81,181.95,29528.0,179.9458,180.0645,179.8864,180.025,29528.0
2024-09-25 15:20:00,181.95,182.07,181.91,182.05,31012.0,180.025,180.1437,179.9854,180.1239,31012.0
2024-09-25 15:25:00,182.06,182.06,181.95,182.03,33850.0,180.1338,180.1338,180.025,180.1041,33850.0
2024-09-25 15:30:00,182.03,182.05,181.84,181.91,59045.0,180.1041,180.1239,179.9161,179.9854,59045.0
2024-09-25 15:35:00,181.88,181.95,181.72,181.73,29651.0,179.9557,180.025,179.7974,179.8073,29651.0
2024-09-25 15:40:00,181.73,181.84,181.64,181.72,42347.0,179.8073,179.9161,179.7182,179.7974,42347.0
2024-09-25 15:45:00,181.71,181.95,181.67,181.94,50668.0,179.7875,180.025,179.7479,180.0151,50668.0
2024-09-25 15:50:00,181.98,182.15,181.75,182.15,83513.0,180.0546,180.2228,179.8271,180.2228,83513.0
2024-09-25 15:55:00,182.14,182.47,181.97,182.37,252917.0,180.2129,180.5395,180.0447,180.4405,252917.0
2024-09-26 09:30:00,188.5,189.33,188.03,188.47,1078924.0,186.5057,187.3269,186.0406,186.476,1078924.0
2024-09-26 09:35:00,188.47,189.0,187.89,188.26,482086.0,186.476,187.0004,185.9021,186.2682,482086.0
2024-09-26 09:40:00,188.2,188.4,187.5,187.93,379992.0,186.2088,186.4067,185.5162,185.9417,379992.0
2024-09-26 09:45:00,187.89,188.0,186.82,187.5,354360.0,185.9021,186.0109,184.8434,185.5162,354360.0
2024-09-26 09:50:00,187.47,187.66,186.26,186.71,442501.0,185.4866,185.6745,184.2894,184.7346,442501.0
2024-09-26 09:55:00,186.71,187.39,186.67,187.09,254766.0,184.7346,185.4074,184.695,185.1106,254766.0
2024-09-26 10:00:00,187.1,187.36,186.34,187.05,237081.0,185.1205,185.3777,184.3685,185.071,237081.0
2024-09-26 10:05:00,187.04,187.04,186.42,186.81,156177.0,185.0611,185.0611,184.4477,184.8335,156177.0
2024-09-26 10:10:00,186.86,187.35,186.48,187.23,241567.0,184.883,185.3678,184.507,185.2491,241567.0
2024-09-26 10:15:00,187.23,187.72,187.13,187.66,238838.0,185.2491,185.7339,185.1502,185.6745,238838.0
2024-09-26 10:20:00,187.67,187.77,186.76,186.8,120113.0,185.6844,185.7834,184.7841,184.8236,120113.0
2024-09-26 10:25:00,186.78,186.84,185.77,185.98,219522.0,184.8039,184.8632,183.8045,184.0123,219522.0
2024-09-26 10:30:00,186.02,186.19,185.42,186.12,195299.0,184.0519,184.2201,183.4582,184.1508,195299.0
2024-09-26 10:35:00,186.12,186.43,185.69,186.39,107073.0,184.1508,184.4576,183.7254,184.418,107073.0
2024-09-26 10:40:00,186.41,186.52,185.89,186.08,218849.0,184.4378,184.5466,183.9233,184.1113,218849.0
2024-09-26 10:45:00,186.12,186.51,185.12,185.56,133775.0,184.1508,184.5367,183.1614,183.5968,133775.0
2024-09-26 10:50:00,185.58,185.81,184.86,185.06,163627.0,183.6166,183.8441,182.9042,183.1021,163627.0
2024-09-26 10:55:00,185.1,185.13,183.91,184.28,270808.0,183.1416,183.1713,181.9642,182.3303,270808.0
2024-09-26 11:00:00,184.25,185.31,183.8,185.31,192728.0,182.3006,183.3494,181.8554,183.3494,192728.0
2024-09-26 11:05:00,185.31,185.65,185.01,185.47,183665.0,183.3494,183.6858,183.0526,183.5077,183665.0
2024-09-26 11:10:00,185.48,185.53,184.91,185.18,102212.0,183.5176,183.5671,182.9536,183.2208,102212.0
2024-09-26 11:15:00,185.25,185.63,185.0,185.04,70865.0,183.29,183.666,183.0427,183.0823,70865.0
2024-09-26 11:20:00,184.99,185.07,184.43,184.53,124860.0,183.0328,183.1119,182.4787,182.5777,124860.0
2024-09-26 11:25:00,184.52,185.0,184.38,184.98,104801.0,182.5678,183.0427,182.4292,183.0229,104801.0
2024-09-26 11:30:00,184.93,185.26,184.7,184.95,88739.0,182.9734,183.2999,182.7459,182.9932,88739.0
2024-09-26 11:35:00,184.96,186.0,184.96,185.85,159383.0,183.0031,184.0321,183.0031,183.8837,159383.0
2024-09-26 11:40:00,185.81,186.09,185.68,186.05,98464.0,183.8441,184.1212,183.7155,184.0816,98464.0
2024-09-26 11:45:00,186.05,186.34,185.94,186.24,84365.0,184.0816,184.3685,183.9727,184.2696,84365.0
2024-09-26 11:50:00,186.26,186.55,186.13,186.54,66808.0,184.2894,184.5763,184.1607,184.5664,66808.0
2024-09-26 11:55:00,186.51,187.02,186.47,186.95,94482.0,184.5367,185.0413,184.4971,184.9721,94482.0
2024-09-26 12:00:00,186.91,186.93,186.26,186.44,63951.0,184.9325,184.9523,184.2894,184.4675,63951.0
2024-09-26 12:05:00,186.42,186.99,186.33,186.55,87761.0,184.4477,185.0116,184.3586,184.5763,87761.0
2024-09-26 12:10:00,186.53,186.82,186.2,186.29,113078.0,184.5565,184.8434,184.23,184.319,113078.0
2024-09-26 12:15:00,186.31,186.82,186.26,186.41,57839.0,184.3388,184.8434,184.2894,184.4378,57839.0
2024-09-26 12:20:00,186.37,186.5,185.97,186.28,57101.0,184.3982,184.5268,184.0024,184.3091,57101.0
2024-09-26 12:25:00,186.27,186.45,186.24,186.25,44436.0,184.2993,184.4773,184.2696,184.2795,44436.0
2024-09-26 12:30:00,186.24,186.29,185.88,185.88,50993.0,184.2696,184.319,183.9134,183.9134,50993.0
2024-09-26 12:35:00,185.88,186.17,185.85,186.15,37182.0,183.9134,184.2003,183.8837,184.1805,37182.0
2024-09-26 12:40:00,186.16,186.16,185.66,185.83,48686.0,184.1904,184.1904,183.6957,183.8639,48686.0
2024-09-26 12:45:00,185.86,186.02,185.77,185.82,45957.0,183.8936,184.0519,183.8045,183.854,45957.0
2024-09-26 12:50:00,185.8,186.11,185.73,185.92,42478.0,183.8342,184.1409,183.765,183.953,42478.0
2024-09-26 12:55:00,185.92,185.95,185.66,185.77,38440.0,183.953,183.9826,183.6957,183.8045,38440.0
2024-09-26 13:00:00,185.78,185.89,185.51,185.87,37315.0,183.8144,183.9233,183.5473,183.9035,37315.0
2024-09-26 13:05:00,185.88,185.93,185.6,185.64,56350.0,183.9134,183.9628,183.6363,183.6759,56350.0
2024-09-26 13:10:00,185.62,185.97,185.52,185.63,43639.0,183.6561,184.0024,183.5572,183.666,43639.0
2024-09-26 13:15:00,185.62,185.66,184.94,185.0,66854.0,183.6561,183.6957,182.9833,183.0427,66854.0
2024-09-26 13:20:00,185.04,185.27,184.97,184.99,50378.0,183.0823,183.3098,183.013,183.0328,50378.0
2024-09-26 13:25:00,185.0,185.39,184.94,185.37,63086.0,183.0427,183.4286,182.9833,183.4088,63086.0
2024-09-26 13:30:00,185.36,185.57,185.3,185.53,91513.0,183.3989,183.6067,183.3395,183.5671,91513.0
2024-09-26 13:35:00,185.53,186.26,185.46,186.16,119598.0,183.5671,184.2894,183.4978,184.1904,119598.0
2024-09-26 13:40:00,186.16,186.45,186.16,186.34,33791.0,184.1904,184.4773,184.1904,184.3685,33791.0
2024-09-26 13:45:00,186.36,186.4,186.25,186.35,35451.0,184.3883,184.4279,184.2795,184.3784,35451.0
2024-09-26 13:50:00,186.31,186.49,186.2,186.48,38928.0,184.3388,184.5169,184.23,184.507,38928.0
2024-09-26 13:55:00,186.47,186.62,186.26,186.31,61294.0,184.4971,184.6455,184.2894,184.3388,61294.0
2024-09-26 14:00:00,186.34,186.76,186.33,186.69,56142.0,184.3685,184.7841,184.3586,184.7148,56142.0
2024-09-26 14:05:00,186.69,186.8,186.61,186.73,27723.0,184.7148,184.8236,184.6357,184.7544,27723.0
2024-09-26 14:10:00,186.71,187.07,186.65,187.02,72364.0,184.7346,185.0908,184.6752,185.0413,72364.0
2024-09-26 14:15:00,187.03,187.27,187.03,187.17,85947.0,185.0512,185.2887,185.0512,185.1897,85947.0
2024-09-26 14:20:00,187.18,187.43,187.09,187.41,57293.0,185.1996,185.447,185.1106,185.4272,57293.0
2024-09-26 14:25:00,187.43,187.58,187.2,187.58,66315.0,185.447,185.5954,185.2194,185.5954,66315.0
2024-09-26 14:30:00,187.56,187.58,187.31,187.42,45063.0,185.5756,185.5954,185.3282,185.4371,45063.0
2024-09-26 14:35:00,187.44,187.51,187.22,187.44,51793.0,185.4569,185.5261,185.2392,185.4569,51793.0
2024-09-26 14:40:00,187.42,187.45,187.15,187.15,32337.0,185.4371,185.4668,185.1699,185.1699,32337.0
2024-09-26 14:45:00,187.15,187.25,187.06,187.14,33910.0,185.1699,185.2689,185.0809,185.16,33910.0
2024-09-26 14:50:00,187.16,187.5,187.14,187.5,37278.0,185.1798,185.5162,185.16,185.5162,37278.0
2024-09-26 14:55:00,187.48,187.53,187.33,187.33,41727.0,185.4965,185.5459,185.348,185.348,41727.0
2024-09-26 15:00:00,187.33,187.35,187.09,187.26,82969.0,185.348,185.3678,185.1106,185.2788,82969.0
2024-09-26 15:05:00,187.25,187.58,187.17,187.53,55715.0,185.2689,185.5954,185.1897,185.5459,55715.0
2024-09-26 15:10:00,187.53,187.7,187.47,187.61,74142.0,185.5459,185.7141,185.4866,185.6251,74142.0
2024-09-26 15:15:00,187.6,187.7,187.5,187.66,51573.0,185.6152,185.7141,185.5162,185.6745,51573.0
2024-09-26 15:20:00,187.67,187.91,187.61,187.8,66936.0,185.6844,185.9219,185.6251,185.8131,66936.0
2024-09-26 15:25:00,187.81,187.89,187.45,187.67,72778.0,185.823,185.9021,185.4668,185.6844,72778.0
2024-09-26 15:30:00,187.66,187.92,187.64,187.82,104654.0,185.6745,185.9318,185.6548,185.8329,104654.0
2024-09-26 15:35:00,187.82,187.89,187.36,187.47,98782.0,185.8329,185.9021,185.3777,185.4866,98782.0
2024-09-26 15:40:00,187.45,187.7,187.44,187.48,78868.0,185.4668,185.7141,185.4569,185.4965,78868.0
2024-09-26 15:45:00,187.48,187.52,187.16,187.28,107229.0,185.4965,185.536,185.1798,185.2986,107229.0
2024-09-26 15:50:00,187.28,187.33,186.75,186.9,177424.0,185.2986,185.348,184.7742,184.9226,177424.0
2024-09-26 15:55:00,186.9,187.0,186.74,186.77,345493.0,184.9226,185.0215,184.7643,184.794,345493.0
2024-09-27 09:30:00,185.84,185.94,184.74,185.72,539073.0,183.8738,183.9727,182.7854,183.7551,539073.0
2024-09-27 09:35:00,185.77,185.77,183.2,183.3,317211.0,183.8045,183.8045,181.2617,181.3607,317211.0
2024-09-27 09:40:00,183.39,184.01,183.19,183.45,222191.0,181.4497,182.0632,181.2518,181.5091,222191.0
2024-09-27 09:45:00,183.42,184.18,183.3,183.96,143244.0,181.4794,182.2314,181.3607,182.0137,143244.0
2024-09-27 09:50:00,183.91,183.97,183.41,183.6,107100.0,181.9642,182.0236,181.4695,181.6575,107100.0
2024-09-27 09:55:00,183.62,183.66,182.16,182.82,251913.0,181.6773,181.7169,180.2327,180.8858,251913.0
2024-09-27 10:00:00,182.88,183.13,182.41,182.79,156851.0,180.9451,181.1925,180.4801,180.8561,156851.0
2024-09-27 10:05:00,182.75,182.77,181.82,182.16,195879.0,180.8165,180.8363,179.8963,180.2327,195879.0
2024-09-27 10:10:00,182.14,182.29,181.47,181.83,252702.0,180.2129,180.3614,179.55,179.9062,252702.0
2024-09-27 10:15:00,181.86,182.0,181.27,181.29,175476.0,179.9359,180.0744,179.3522,179.3719,175476.0
2024-09-27 10:20:00,181.27,181.92,181.26,181.5,164406.0,179.3522,179.9953,179.3423,179.5797,164406.0
2024-09-27 10:25:00,181.56,181.69,181.21,181.27,152124.0,179.6391,179.7677,179.2928,179.3522,152124.0
2024-09-27 10:30:00,181.28,181.34,179.57,179.57,583902.0,179.362,179.4214,177.6701,177.6701,583902.0
2024-09-27 10:35:00,179.62,180.52,179.51,180.12,447338.0,177.7196,178.6101,177.6108,178.2143,447338.0
2024-09-27 10:40:00,180.12,180.77,179.95,180.05,241737.0,178.2143,178.8574,178.0461,178.1451,241737.0
2024-09-27 10:45:00,180.04,180.08,178.71,178.96,537161.0,178.1352,178.1747,176.8192,177.0666,537161.0
2024-09-27 10:50:00,179.01,179.07,178.32,178.92,407432.0,177.1161,177.1754,176.4334,177.027,407432.0
2024-09-27 10:55:00,178.92,179.45,178.66,178.98,212544.0,177.027,177.5514,176.7698,177.0864,212544.0
2024-09-27 11:00:00,178.93,179.3,178.54,178.89,213141.0,177.0369,177.403,176.651,176.9973,213141.0
2024-09-27 11:05:00,178.96,179.1,178.11,178.23,303910.0,177.0666,177.2051,176.2256,176.3443,303910.0
2024-09-27 11:10:00,178.23,178.51,178.01,178.06,188024.0,176.3443,176.6214,176.1266,176.1761,188024.0
2024-09-27 11:15:00,178.06,178.32,177.76,178.04,290152.0,176.1761,176.4334,175.8793,176.1563,290152.0
2024-09-27 11:20:00,178.01,178.32,177.62,177.76,181683.0,176.1266,176.4334,175.7408,175.8793,181683.0
2024-09-27 11:25:00,177.74,178.22,177.52,177.93,219828.0,175.8595,176.3344,175.6418,176.0475,219828.0
2024-09-27 11:30:00,177.93,178.01,177.52,177.92,178816.0,176.0475,176.1266,175.6418,176.0376,178816.0
2024-09-27 11:35:00,177.94,178.14,177.82,177.95,159540.0,176.0574,176.2553,175.9387,176.0673,159540.0
2024-09-27 11:40:00,177.97,178.93,177.86,178.81,273027.0,176.0871,177.0369,175.9782,176.9182,273027.0
2024-09-27 11:45:00,178.85,178.97,178.5,178.55,222051.0,176.9578,177.0765,176.6115,176.6609,222051.0
2024-09-27 11:50:00,178.57,178.59,178.28,178.5,123215.0,176.6807,176.7005,176.3938,176.6115,123215.0
2024-09-27 11:55:00,178.61,178.87,178.54,178.73,103170.0,176.7203,176.9775,176.651,176.839,103170.0
2024-09-27 12:00:00,178.75,179.0,178.49,178.56,138134.0,176.8588,177.1062,176.6016,176.6708,138134.0
2024-09-27 12:05:00,178.55,179.52,178.55,179.06,149377.0,176.6609,177.6207,176.6609,177.1655,149377.0
2024-09-27 12:10:00,179.06,179.06,178.01,178.07,226416.0,177.1655,177.1655,176.1266,176.186,226416.0
2024-09-27 12:15:00,178.08,178.75,178.03,178.59,68648.0,176.1959,176.8588,176.1464,176.7005,68648.0
2024-09-27 12:20:00,178.56,178.8,178.48,178.56,54871.0,176.6708,176.9083,176.5917,176.6708,54871.0
2024-09-27 12:25:00,178.6,179.16,178.5,179.03,72237.0,176.7104,177.2645,176.6115,177.1359,72237.0
2024-09-27 12:30:00,178.97,179.2,178.84,178.95,90134.0,177.0765,177.3041,176.9479,177.0567,90134.0
2024-09-27 12:35:00,178.93,179.18,178.63,178.71,82312.0,177.0369,177.2843,176.7401,176.8192,82312.0
2024-09-27 12:40:00,178.76,179.43,178.71,179.36,53532.0,176.8687,177.5316,176.8192,177.4624,53532.0
2024-09-27 12:45:00,179.37,179.43,179.1,179.2,73309.0,177.4723,177.5316,177.2051,177.3041,73309.0
2024-09-27 12:50:00,179.21,179.35,179.16,179.29,49637.0,177.3139,177.4525,177.2645,177.3931,49637.0
2024-09-27 12:55:00,179.28,179.63,179.25,179.28,64461.0,177.3832,177.7295,177.3535,177.3832,64461.0
2024-09-27 13:00:00,179.25,179.55,179.25,179.49,52941.0,177.3535,177.6504,177.3535,177.591,52941.0
2024-09-27 13:05:00,179.49,179.64,178.97,179.03,98629.0,177.591,177.7394,177.0765,177.1359,98629.0
2024-09-27 13:10:00,179.03,179.26,179.01,179.07,36698.0,177.1359,177.3634,177.1161,177.1754,36698.0
2024-09-27 13:15:00,179.08,179.08,178.42,178.47,79939.0,177.1853,177.1853,176.5323,176.5818,79939.0
2024-09-27 13:20:00,178.47,178.61,178.43,178.48,63439.0,176.5818,176.7203,176.5422,176.5917,63439.0
2024-09-27 13:25:00,178.44,178.7,178.35,178.53,107454.0,176.5521,176.8093,176.463,176.6411,107454.0
2024-09-27 13:30:00,178.52,178.89,178.5,178.86,59651.0,176.6312,176.9973,176.6115,176.9677,59651.0
2024-09-27 13:35:00,178.84,178.93,178.76,178.78,58806.0,176.9479,177.0369,176.8687,176.8885,58806.0
2024-09-27 13:40:00,178.79,178.91,178.58,178.77,168900.0,176.8984,177.0171,176.6906,176.8786,168900.0
2024-09-27 13:45:00,178.73,178.9,178.44,178.84,75435.0,176.839,177.0072,176.5521,176.9479,75435.0
2024-09-27 13:50:00,178.88,179.18,178.84,179.02,76161.0,176.9874,177.2843,176.9479,177.126,76161.0
2024-09-27 13:55:00,178.99,179.45,178.98,179.41,73878.0,177.0963,177.5514,177.0864,177.5118,73878.0
2024-09-27 14:00:00,179.43,179.45,178.97,178.99,67329.0,177.5316,177.5514,177.0765,177.0963,67329.0
2024-09-27 14:05:00,178.97,179.0,178.68,178.83,46829.0,177.0765,177.1062,176.7896,176.938,46829.0
2024-09-27 14:10:00,178.76,178.83,178.52,178.72,55340.0,176.8687,176.938,176.6312,176.8291,55340.0
2024-09-27 14:15:00,178.71,178.76,178.49,178.63,82137.0,176.8192,176.8687,176.6016,176.7401,82137.0
2024-09-27 14:20:00,178.66,178.83,178.61,178.72,76719.0,176.7698,176.938,176.7203,176.8291,76719.0
2024-09-27 14:25:00,178.73,178.83,177.49,177.56,190447.0,176.839,176.938,175.6121,175.6814,190447.0
2024-09-27 14:30:00,177.52,177.83,177.45,177.65,110513.0,175.6418,175.9485,175.5726,175.7705,110513.0
2024-09-27 14:35:00,177.68,177.94,177.49,177.78,64004.0,175.8001,176.0574,175.6121,175.8991,64004.0
2024-09-27 14:40:00,177.75,178.02,177.56,177.9,89266.0,175.8694,176.1365,175.6814,176.0178,89266.0
2024-09-27 14:45:00,177.93,178.25,177.93,178.04,65779.0,176.0475,176.3641,176.0475,176.1563,65779.0
2024-09-27 14:50:00,178.03,178.28,177.98,178.19,65575.0,176.1464,176.3938,176.097,176.3047,65575.0
2024-09-27 14:55:00,178.2,178.35,178.09,178.19,68808.0,176.3146,176.463,176.2058,176.3047,68808.0
2024-09-27 15:00:00,178.17,178.17,177.86,177.96,59029.0,176.285,176.285,175.9782,176.0772,59029.0
2024-09-27 15:05:00,177.97,178.04,177.64,177.89,93350.0,176.0871,176.1563,175.7606,176.0079,93350.0
2024-09-27 15:10:00,177.86,177.86,177.43,177.52,115008.0,175.9782,175.9782,175.5528,175.6418,115008.0
2024-09-27 15:15:00,177.51,177.9,177.4,177.74,103529.0,175.6319,176.0178,175.5231,175.8595,103529.0
2024-09-27 15:20:00,177.76,177.88,177.62,177.84,168682.0,175.8793,175.998,175.7408,175.9584,168682.0
2024-09-27 15:25:00,177.84,178.3,177.65,178.26,116691.0,175.9584,176.4136,175.7705,176.374,116691.0
2024-09-27 15:30:00,178.26,178.26,177.73,177.95,158588.0,176.374,176.374,175.8496,176.0673,158588.0
2024-09-27 15:35:00,177.9,178.07,177.69,177.99,128492.0,176.0178,176.186,175.81,176.1069,128492.0
2024-09-27 15:40:00,177.95,178.06,177.85,177.91,125692.0,176.0673,176.1761,175.9683,176.0277,125692.0
2024-09-27 15:45:00,177.93,177.95,177.52,177.53,157681.0,176.0475,176.0673,175.6418,175.6517,157681.0
2024-09-27 15:50:00,177.54,178.03,177.54,177.9,242742.0,175.6616,176.1464,175.6616,176.0178,242742.0
2024-09-27 15:55:00,177.89,178.18,177.8,177.99,484069.0,176.0079,176.2948,175.9189,176.1069,484069.0
2024-09-30 09:30:00,174.27,175.8,173.99,175.59,750636.0,172.4262,173.94,172.1492,173.7322,750636.0
2024-09-30 09:35:00,175.57,176.27,175.37,175.8,378791.0,173.7125,174.4051,173.5146,173.94,378791.0
2024-09-30 09:40:00,175.82,176.1,175.2,176.09,306048.0,173.9598,174.2369,173.3464,174.227,306048.0
2024-09-30 09:45:00,176.11,176.53,175.78,176.5,182377.0,174.2467,174.6623,173.9202,174.6326,182377.0
2024-09-30 09:50:00,176.49,176.82,175.4,175.51,231871.0,174.6227,174.9492,173.5443,173.6531,231871.0
2024-09-30 09:55:00,175.54,175.76,174.73,174.87,214696.0,173.6828,173.9004,172.8813,173.0199,214696.0
2024-09-30 10:00:00,174.88,175.09,174.5,174.5,182822.0,173.0298,173.2375,172.6538,172.6538,182822.0
2024-09-30 10:05:00,174.53,174.76,174.05,174.46,130254.0,172.6835,172.911,172.2085,172.6142,130254.0
2024-09-30 10:10:00,174.44,174.75,174.32,174.35,76512.0,172.5944,172.9011,172.4757,172.5054,76512.0
2024-09-30 10:15:00,174.31,174.43,173.88,173.92,143021.0,172.4658,172.5845,172.0403,172.0799,143021.0
2024-09-30 10:20:00,173.91,174.22,173.54,173.59,130657.0,172.07,172.3767,171.7039,171.7534,130657.0
2024-09-30 10:25:00,173.6,174.1,173.35,174.07,145341.0,171.7633,172.258,171.5159,172.2283,145341.0
2024-09-30 10:30:00,174.1,174.45,173.95,174.34,100216.0,172.258,172.6043,172.1096,172.4955,100216.0
2024-09-30 10:35:00,174.33,174.63,173.87,174.3,98190.0,172.4856,172.7824,172.0304,172.4559,98190.0
2024-09-30 10:40:00,174.32,174.34,173.86,173.92,69927.0,172.4757,172.4955,172.0206,172.0799,69927.0
2024-09-30 10:45:00,173.93,174.05,173.69,173.95,61535.0,172.0898,172.2085,171.8523,172.1096,61535.0
2024-09-30 10:50:00,173.88,174.16,173.88,174.01,80469.0,172.0403,172.3174,172.0403,172.169,80469.0
2024-09-30 10:55:00,173.98,174.06,173.57,173.75,102394.0,172.1393,172.2184,171.7336,171.9117,102394.0
2024-09-30 11:00:00,173.69,174.04,173.56,174.04,62558.0,171.8523,172.1986,171.7237,172.1986,62558.0
2024-09-30 11:05:00,174.05,174.32,173.7,173.81,128321.0,172.2085,172.4757,171.8622,171.9711,128321.0
2024-09-30 11:10:00,173.79,174.04,173.72,174.01,50067.0,171.9513,172.1986,171.882,172.169,50067.0
2024-09-30 11:15:00,174.0,174.16,173.9,173.94,45388.0,172.1591,172.3174,172.0601,172.0997,45388.0
2024-09-30 11:20:00,173.97,174.14,173.68,173.95,99371.0,172.1294,172.2976,171.8425,172.1096,99371.0
2024-09-30 11:25:00,173.97,174.21,173.8,174.19,80525.0,172.1294,172.3668,171.9612,172.3471,80525.0
2024-09-30 11:30:00,174.19,174.28,173.66,173.69,92535.0,172.3471,172.4361,171.8227,171.8523,92535.0
2024-09-30 11:35:00,173.72,173.83,173.35,173.49,106804.0,171.882,171.9909,171.5159,171.6545,106804.0
2024-09-30 11:40:00,173.43,173.51,173.13,173.49,171680.0,171.5951,171.6743,171.2983,171.6545,171680.0
2024-09-30 11:45:00,173.46,173.73,173.26,173.68,74542.0,171.6248,171.8919,171.4269,171.8425,74542.0
2024-09-30 11:50:00,173.65,173.67,173.4,173.55,74494.0,171.8128,171.8326,171.5654,171.7138,74494.0
2024-09-30 11:55:00,173.53,173.61,173.36,173.47,66959.0,171.694,171.7732,171.5258,171.6347,66959.0
2024-09-30 12:00:00,173.45,173.69,173.35,173.57,41491.0,171.6149,171.8523,171.5159,171.7336,41491.0
2024-09-30 12:05:00,173.57,174.08,173.51,173.96,84686.0,171.7336,172.2382,171.6743,172.1195,84686.0
2024-09-30 12:10:00,173.98,174.07,173.7,173.99,66253.0,172.1393,172.2283,171.8622,172.1492,66253.0
2024-09-30 12:15:00,174.01,174.22,174.01,174.03,58755.0,172.169,172.3767,172.169,172.1888,58755.0
2024-09-30 12:20:00,174.03,174.21,173.9,173.95,55876.0,172.1888,172.3668,172.0601,172.1096,55876.0
2024-09-30 12:25:00,173.92,173.95,173.87,173.88,38521.0,172.0799,172.1096,172.0304,172.0403,38521.0
2024-09-30 12:30:00,173.87,173.94,173.73,173.8,39896.0,172.0304,172.0997,171.8919,171.9612,39896.0
2024-09-30 12:35:00,173.82,173.97,173.77,173.77,51610.0,171.981,172.1294,171.9315,171.9315,51610.0
2024-09-30 12:40:00,173.79,173.86,173.67,173.77,32856.0,171.9513,172.0206,171.8326,171.9315,32856.0
2024-09-30 12:45:00,173.77,173.94,173.66,173.94,39491.0,171.9315,172.0997,171.8227,172.0997,39491.0
2024-09-30 12:50:00,173.95,174.02,173.81,173.83,36710.0,172.1096,172.1789,171.9711,171.9909,36710.0
2024-09-30 12:55:00,173.83,173.89,173.76,173.77,37005.0,171.9909,172.0502,171.9216,171.9315,37005.0
2024-09-30 13:00:00,173.77,173.86,173.57,173.64,49045.0,171.9315,172.0206,171.7336,171.8029,49045.0
2024-09-30 13:05:00,173.65,173.69,173.31,173.34,45923.0,171.8128,171.8523,171.4764,171.5061,45923.0
2024-09-30 13:10:00,173.35,173.5,173.2,173.3,71544.0,171.5159,171.6644,171.3675,171.4665,71544.0
2024-09-30 13:15:00,173.29,173.45,173.19,173.35,63420.0,171.4566,171.6149,171.3576,171.5159,63420.0
2024-09-30 13:20:00,173.34,173.57,173.32,173.47,42127.0,171.5061,171.7336,171.4863,171.6347,42127.0
2024-09-30 13:25:00,173.5,173.56,173.25,173.4,39623.0,171.6644,171.7237,171.417,171.5654,39623.0
2024-09-30 13:30:00,173.39,173.45,173.29,173.38,55280.0,171.5555,171.6149,171.4566,171.5456,55280.0
2024-09-30 13:35:00,173.41,173.59,173.25,173.5,48416.0,171.5753,171.7534,171.417,171.6644,48416.0
2024-09-30 13:40:00,173.5,173.58,173.33,173.41,55302.0,171.6644,171.7435,171.4962,171.5753,55302.0
2024-09-30 13:45:00,173.39,173.49,173.34,173.46,28120.0,171.5555,171.6545,171.5061,171.6248,28120.0
2024-09-30 13:50:00,173.44,173.57,173.42,173.57,28406.0,171.605,171.7336,171.5852,171.7336,28406.0
2024-09-30 13:55:00,173.58,173.82,173.4,173.79,54608.0,171.7435,171.981,171.5654,171.9513,54608.0
2024-09-30 14:00:00,173.76,173.82,173.53,173.59,43758.0,171.9216,171.981,171.694,171.7534,43758.0
2024-09-30 14:05:00,173.57,173.58,173.12,173.34,109611.0,171.7336,171.7435,171.2884,171.5061,109611.0
2024-09-30 14:10:00,173.31,173.31,172.82,172.88,152761.0,171.4764,171.4764,170.9916,171.0509,152761.0
2024-09-30 14:15:00,172.88,172.88,172.3,172.3,154318.0,171.0509,171.0509,170.4771,170.4771,154318.0
2024-09-30 14:20:00,172.3,172.4,171.93,172.06,170440.0,170.4771,170.576,170.111,170.2396,170440.0
2024-09-30 14:25:00,172.09,172.31,171.95,172.25,99656.0,170.2693,170.487,170.1308,170.4276,99656.0
2024-09-30 14:30:00,172.25,172.32,172.05,172.25,86117.0,170.4276,170.4968,170.2297,170.4276,86117.0
2024-09-30 14:35:00,172.23,172.63,172.18,172.61,97858.0,170.4078,170.8036,170.3583,170.7838,97858.0
2024-09-30 14:40:00,172.63,172.72,172.49,172.62,74048.0,170.8036,170.8926,170.665,170.7937,74048.0
2024-09-30 14:45:00,172.64,172.82,172.62,172.7,56242.0,170.8135,170.9916,170.7937,170.8728,56242.0
2024-09-30 14:50:00,172.72,172.81,172.54,172.74,65378.0,170.8926,170.9817,170.7145,170.9124,65378.0
2024-09-30 14:55:00,172.77,172.88,172.66,172.71,56443.0,170.9421,171.0509,170.8332,170.8827,56443.0
2024-09-30 15:00:00,172.71,172.82,172.5,172.71,60514.0,170.8827,170.9916,170.6749,170.8827,60514.0
2024-09-30 15:05:00,172.68,172.83,172.59,172.77,44290.0,170.853,171.0014,170.764,170.9421,44290.0
2024-09-30 15:10:00,172.77,172.82,172.46,172.55,63571.0,170.9421,170.9916,170.6354,170.7244,63571.0
2024-09-30 15:15:00,172.58,172.7,172.46,172.61,60195.0,170.7541,170.8728,170.6354,170.7838,60195.0
2024-09-30 15:20:00,172.6,172.6,172.25,172.34,93107.0,170.7739,170.7739,170.4276,170.5166,93107.0
2024-09-30 15:25:00,172.35,172.45,172.25,172.43,67052.0,170.5265,170.6255,170.4276,170.6057,67052.0
2024-09-30 15:30:00,172.42,172.45,172.28,172.28,69932.0,170.5958,170.6255,170.4573,170.4573,69932.0
2024-09-30 15:35:00,172.29,172.54,172.25,172.52,87022.0,170.4672,170.7145,170.4276,170.6947,87022.0
2024-09-30 15:40:00,172.53,172.56,172.29,172.49,129144.0,170.7046,170.7343,170.4672,170.665,129144.0
2024-09-30 15:45:00,172.5,173.04,172.4,172.89,202308.0,170.6749,171.2092,170.576,171.0608,202308.0
2024-09-30 15:50:00,172.92,173.66,172.92,173.57,277446.0,171.0905,171.8227,171.0905,171.7336,277446.0
2024-09-30 15:55:00,173.56,173.86,173.54,173.64,484487.0,171.7237,172.0206,171.7039,171.8029,484487.0
2024-10-01 09:30:00,175.31,175.99,174.55,174.91,510725.0,173.4552,174.128,172.7033,173.0594,510725.0
2024-10-01 09:35:00,174.91,174.91,172.75,172.83,393330.0,173.0594,173.0594,170.9223,171.0014,393330.0
2024-10-01 09:40:00,172.83,173.5,172.33,173.44,280823.0,171.0014,171.6644,170.5067,171.605,280823.0
2024-10-01 09:45:00,173.44,173.5,172.76,173.31,121644.0,171.605,171.6644,170.9322,171.4764,121644.0
2024-10-01 09:50:00,173.3,173.5,172.69,172.86,132602.0,171.4665,171.6644,170.8629,171.0311,132602.0
2024-10-01 09:55:00,172.89,173.7,172.7,173.47,106830.0,171.0608,171.8622,170.8728,171.6347,106830.0
2024-10-01 10:00:00,173.47,174.0,172.9,173.49,169538.0,171.6347,172.1591,171.0707,171.6545,169538.0
2024-10-01 10:05:00,173.45,173.49,171.92,171.93,164908.0,171.6149,171.6545,170.1011,170.111,164908.0
2024-10-01 10:10:00,171.9,172.1,171.47,171.84,215829.0,170.0813,170.2792,169.6558,170.0219,215829.0
2024-10-01 10:15:00,171.76,171.85,171.5,171.67,86176.0,169.9428,170.0318,169.6855,169.8537,86176.0
2024-10-01 10:20:00,171.64,172.45,171.62,172.06,153721.0,169.824,170.6255,169.8043,170.2396,153721.0
2024-10-01 10:25:00,172.07,172.22,171.35,171.54,103225.0,170.2495,170.3979,169.5371,169.7251,103225.0
2024-10-01 10:30:00,171.53,171.63,171.0,171.34,156423.0,169.7152,169.8141,169.1908,169.5272,156423.0
2024-10-01 10:35:00,171.28,172.15,171.17,172.07,96032.0,169.4678,170.3286,169.359,170.2495,96032.0
2024-10-01 10:40:00,172.07,172.48,171.9,172.2,87028.0,170.2495,170.6552,170.0813,170.3781,87028.0
2024-10-01 10:45:00,172.15,172.34,172.0,172.09,60363.0,170.3286,170.5166,170.1802,170.2693,60363.0
2024-10-01 10:50:00,172.06,172.14,171.75,172.06,69137.0,170.2396,170.3187,169.9329,170.2396,69137.0
2024-10-01 10:55:00,172.04,172.44,172.03,172.39,83219.0,170.2198,170.6156,170.2099,170.5661,83219.0
2024-10-01 11:00:00,172.38,172.65,172.13,172.13,69847.0,170.5562,170.8234,170.3089,170.3089,69847.0
2024-10-01 11:05:00,172.12,172.12,171.07,171.08,123063.0,170.299,170.299,169.2601,169.27,123063.0
2024-10-01 11:10:00,171.08,171.44,170.85,171.17,122956.0,169.27,169.6262,169.0424,169.359,122956.0
2024-10-01 11:15:00,171.2,171.24,170.78,171.24,119687.0,169.3887,169.4283,168.9731,169.4283,119687.0
2024-10-01 11:20:00,171.19,171.8,171.17,171.61,124546.0,169.3788,169.9823,169.359,169.7944,124546.0
2024-10-01 11:25:00,171.66,172.35,171.65,172.27,111339.0,169.8438,170.5265,169.8339,170.4474,111339.0
2024-10-01 11:30:00,172.24,172.55,172.11,172.44,72942.0,170.4177,170.7244,170.2891,170.6156,72942.0
2024-10-01 11:35:00,172.4,172.47,172.11,172.45,55339.0,170.576,170.6453,170.2891,170.6255,55339.0
2024-10-01 11:40:00,172.48,172.73,172.34,172.44,59428.0,170.6552,170.9025,170.5166,170.6156,59428.0
2024-10-01 11:45:00,172.44,172.48,171.96,172.21,77519.0,170.6156,170.6552,170.1407,170.388,77519.0
2024-10-01 11:50:00,172.19,172.31,172.1,172.14,34415.0,170.3682,170.487,170.2792,170.3187,34415.0
2024-10-01 11:55:00,172.14,172.21,171.88,171.88,22284.0,170.3187,170.388,170.0615,170.0615,22284.0
2024-10-01 12:00:00,171.82,172.33,171.72,172.28,75904.0,170.0021,170.5067,169.9032,170.4573,75904.0
2024-10-01 12:05:00,172.26,172.44,172.12,172.33,37845.0,170.4375,170.6156,170.299,170.5067,37845.0
2024-10-01 12:10:00,172.32,172.67,172.12,172.28,30957.0,170.4968,170.8431,170.299,170.4573,30957.0
2024-10-01 12:15:00,172.29,172.51,172.23,172.27,26813.0,170.4672,170.6848,170.4078,170.4474,26813.0
2024-10-01 12:20:00,172.3,172.39,171.99,172.02,42785.0,170.4771,170.5661,170.1703,170.2,42785.0
2024-10-01 12:25:00,172.07,172.15,171.89,172.06,29071.0,170.2495,170.3286,170.0714,170.2396,29071.0
2024-10-01 12:30:00,172.05,172.08,171.51,171.98,64632.0,170.2297,170.2594,169.6954,170.1604,64632.0
2024-10-01 12:35:00,171.89,172.38,171.51,171.56,65914.0,170.0714,170.5562,169.6954,169.7449,65914.0
2024-10-01 12:40:00,171.51,171.77,171.51,171.56,58048.0,169.6954,169.9527,169.6954,169.7449,58048.0
2024-10-01 12:45:00,171.56,171.58,171.11,171.54,131608.0,169.7449,169.7647,169.2996,169.7251,131608.0
2024-10-01 12:50:00,171.58,172.32,171.57,172.09,50547.0,169.7647,170.4968,169.7548,170.2693,50547.0
2024-10-01 12:55:00,172.12,172.19,171.82,172.01,51747.0,170.299,170.3682,170.0021,170.1901,51747.0
2024-10-01 13:00:00,171.99,171.99,171.51,171.55,26071.0,170.1703,170.1703,169.6954,169.735,26071.0
2024-10-01 13:05:00,171.56,171.6,171.38,171.5,113375.0,169.7449,169.7845,169.5668,169.6855,113375.0
2024-10-01 13:10:00,171.54,171.64,171.21,171.27,31857.0,169.7251,169.824,169.3986,169.458,31857.0
2024-10-01 13:15:00,171.3,171.38,171.1,171.12,64528.0,169.4876,169.5668,169.2898,169.3095,64528.0
2024-10-01 13:20:00,171.19,171.41,171.15,171.2,42092.0,169.3788,169.5965,169.3392,169.3887,42092.0
2024-10-01 13:25:00,171.24,171.38,171.07,171.08,41121.0,169.4283,169.5668,169.2601,169.27,41121.0
2024-10-01 13:30:00,171.08,171.92,170.88,171.85,125285.0,169.27,170.1011,169.0721,170.0318,125285.0
2024-10-01 13:35:00,171.74,171.86,171.3,171.78,51766.0,169.923,170.0417,169.4876,169.9626,51766.0
2024-10-01 13:40:00,171.77,172.19,171.68,172.14,59831.0,169.9527,170.3682,169.8636,170.3187,59831.0
2024-10-01 13:45:00,172.14,172.28,172.01,172.07,73010.0,170.3187,170.4573,170.1901,170.2495,73010.0
2024-10-01 13:50:00,172.02,172.38,172.02,172.36,27168.0,170.2,170.5562,170.2,170.5364,27168.0
2024-10-01 13:55:00,172.36,172.91,172.36,172.89,80826.0,170.5364,171.0806,170.5364,171.0608,80826.0
2024-10-01 14:00:00,172.91,173.11,172.78,172.95,45808.0,171.0806,171.2785,170.952,171.1202,45808.0
2024-10-01 14:05:00,172.96,173.2,172.74,172.98,56113.0,171.1301,171.3675,170.9124,171.1499,56113.0
2024-10-01 14:10:00,172.99,173.2,172.89,173.15,39413.0,171.1598,171.3675,171.0608,171.3181,39413.0
2024-10-01 14:15:00,173.15,173.34,173.14,173.21,54951.0,171.3181,171.5061,171.3082,171.3774,54951.0
2024-10-01 14:20:00,173.21,173.3,173.14,173.28,27411.0,171.3774,171.4665,171.3082,171.4467,27411.0
2024-10-01 14:25:00,173.31,173.47,173.22,173.41,52327.0,171.4764,171.6347,171.3873,171.5753,52327.0
2024-10-01 14:30:00,173.4,173.85,173.35,173.61,88609.0,171.5654,172.0107,171.5159,171.7732,88609.0
2024-10-01 14:35:00,173.62,173.82,173.25,173.53,73695.0,171.7831,171.981,171.417,171.694,73695.0
2024-10-01 14:40:00,173.55,173.62,173.25,173.33,39104.0,171.7138,171.7831,171.417,171.4962,39104.0
2024-10-01 14:45:00,173.36,173.5,173.14,173.15,50650.0,171.5258,171.6644,171.3082,171.3181,50650.0
2024-10-01 14:50:00,173.18,173.34,172.68,172.81,64321.0,171.3477,171.5061,170.853,170.9817,64321.0
2024-10-01 14:55:00,172.8,173.2,172.8,172.95,41273.0,170.9718,171.3675,170.9718,171.1202,41273.0
2024-10-01 15:00:00,172.95,173.32,172.9,173.23,54243.0,171.1202,171.4863,171.0707,171.3972,54243.0
2024-10-01 15:05:00,173.22,173.3,173.03,173.22,40484.0,171.3873,171.4665,171.1993,171.3873,40484.0
2024-10-01 15:10:00,173.24,173.24,172.83,172.91,41266.0,171.4071,171.4071,171.0014,171.0806,41266.0
2024-10-01 15:15:00,172.88,173.0,172.6,172.87,44245.0,171.0509,171.1696,170.7739,171.041,44245.0
2024-10-01 15:20:00,172.83,172.99,172.62,172.65,25631.0,171.0014,171.1598,170.7937,170.8234,25631.0
2024-10-01 15:25:00,172.64,172.87,172.6,172.75,66632.0,170.8135,171.041,170.7739,170.9223,66632.0
2024-10-01 15:30:00,172.73,172.73,171.96,171.97,74104.0,170.9025,170.9025,170.1407,170.1505,74104.0
2024-10-01 15:35:00,171.97,172.12,171.72,172.04,95859.0,170.1505,170.299,169.9032,170.2198,95859.0
2024-10-01 15:40:00,172.09,172.31,171.95,172.07,81972.0,170.2693,170.487,170.1308,170.2495,81972.0
2024-10-01 15:45:00,172.06,172.09,171.82,171.96,72782.0,170.2396,170.2693,170.0021,170.1407,72782.0
2024-10-01 15:50:00,171.98,172.32,171.93,172.01,132916.0,170.1604,170.4968,170.111,170.1901,132916.0
2024-10-01 15:55:00,172.0,172.71,171.69,172.1,552550.0,170.1802,170.8827,169.8735,170.2792,552550.0
2024-10-02 09:30:00,172.96,173.04,171.8,172.98,298177.0,171.1301,171.2092,169.9823,171.1499,298177.0
2024-10-02 09:35:00,172.96,172.98,171.53,171.95,136324.0,171.1301,171.1499,169.7152,170.1308,136324.0
2024-10-02 09:40:00,171.98,172.07,170.78,170.95,262415.0,170.1604,170.2495,168.9731,169.1413,262415.0
2024-10-02 09:45:00,170.91,171.76,170.91,171.62,134233.0,169.1018,169.9428,169.1018,169.8043,134233.0
2024-10-02 09:50:00,171.67,171.85,170.97,171.12,185509.0,169.8537,170.0318,169.1611,169.3095,185509.0
2024-10-02 09:55:00,171.15,171.5,171.04,171.3,205883.0,169.3392,169.6855,169.2304,169.4876,205883.0
2024-10-02 10:00:00,171.42,172.7,171.25,172.35,171358.0,169.6064,170.8728,169.4382,170.5265,171358.0
2024-10-02 10:05:00,172.36,173.33,172.1,173.13,146748.0,170.5364,171.4962,170.2792,171.2983,146748.0
2024-10-02 10:10:00,173.13,173.5,172.76,172.84,114137.0,171.2983,171.6644,170.9322,171.0113,114137.0
2024-10-02 10:15:00,172.85,174.38,172.85,174.28,190554.0,171.0212,172.535,171.0212,172.4361,190554.0
2024-10-02 10:20:00,174.31,174.56,173.45,173.45,111131.0,172.4658,172.7131,171.6149,171.6149,111131.0
2024-10-02 10:25:00,173.45,174.17,173.45,174.1,83597.0,171.6149,172.3273,171.6149,172.258,83597.0
2024-10-02 10:30:00,174.1,174.1,173.59,173.59,87209.0,172.258,172.258,171.7534,171.7534,87209.0
2024-10-02 10:35:00,173.59,173.79,173.41,173.67,54503.0,171.7534,171.9513,171.5753,171.8326,54503.0
2024-10-02 10:40:00,173.63,173.79,173.2,173.2,93825.0,171.793,171.9513,171.3675,171.3675,93825.0
2024-10-02 10:45:00,173.2,174.06,173.15,174.06,91742.0,171.3675,172.2184,171.3181,172.2184,91742.0
2024-10-02 10:50:00,174.06,174.1,173.45,173.45,111013.0,172.2184,172.258,171.6149,171.6149,111013.0
2024-10-02 10:55:00,173.43,173.7,173.33,173.64,61721.0,171.5951,171.8622,171.4962,171.8029,61721.0
2024-10-02 11:00:00,173.68,174.62,173.61,174.5,100953.0,171.8425,172.7725,171.7732,172.6538,100953.0
2024-10-02 11:05:00,174.49,174.65,174.25,174.47,100910.0,172.6439,172.8022,172.4064,172.6241,100910.0
2024-10-02 11:10:00,174.47,174.5,174.22,174.48,154405.0,172.6241,172.6538,172.3767,172.634,154405.0
2024-10-02 11:15:00,174.47,174.95,174.44,174.85,313691.0,172.6241,173.099,172.5944,173.0001,313691.0
2024-10-02 11:20:00,174.81,174.89,174.52,174.77,70298.0,172.9605,173.0397,172.6736,172.9209,70298.0
2024-10-02 11:25:00,174.75,174.84,174.5,174.62,61810.0,172.9011,172.9902,172.6538,172.7725,61810.0
2024-10-02 11:30:00,174.61,174.9,174.4,174.9,50855.0,172.7626,173.0495,172.5548,173.0495,50855.0
2024-10-02 11:35:00,174.89,175.11,174.67,174.74,163306.0,173.0397,173.2573,172.822,172.8912,163306.0
2024-10-02 11:40:00,174.74,175.01,174.67,174.93,101301.0,172.8912,173.1584,172.822,173.0792,101301.0
2024-10-02 11:45:00,174.95,175.18,174.9,175.18,37971.0,173.099,173.3266,173.0495,173.3266,37971.0
2024-10-02 11:50:00,175.18,175.24,174.7,174.75,58737.0,173.3266,173.386,172.8517,172.9011,58737.0
2024-10-02 11:55:00,174.78,174.95,174.51,174.89,36742.0,172.9308,173.099,172.6637,173.0397,36742.0
2024-10-02 12:00:00,174.94,175.14,174.85,175.08,63192.0,173.0891,173.287,173.0001,173.2276,63192.0
2024-10-02 12:05:00,175.08,175.47,175.05,175.4,70658.0,173.2276,173.6135,173.198,173.5443,70658.0
2024-10-02 12:10:00,175.38,175.69,175.35,175.63,72662.0,173.5245,173.8312,173.4948,173.7718,72662.0
2024-10-02 12:15:00,175.7,175.79,175.57,175.59,96574.0,173.8411,173.9301,173.7125,173.7322,96574.0
2024-10-02 12:20:00,175.62,175.88,175.3,175.87,59285.0,173.7619,174.0192,173.4453,174.0093,59285.0
2024-10-02 12:25:00,175.86,175.99,175.76,175.84,38096.0,173.9994,174.128,173.9004,173.9796,38096.0
2024-10-02 12:30:00,175.85,175.86,175.53,175.65,42201.0,173.9895,173.9994,173.6729,173.7916,42201.0
2024-10-02 12:35:00,175.65,175.81,175.55,175.78,32078.0,173.7916,173.9499,173.6927,173.9202,32078.0
2024-10-02 12:40:00,175.78,175.79,175.53,175.58,34222.0,173.9202,173.9301,173.6729,173.7224,34222.0
2024-10-02 12:45:00,175.55,175.67,175.32,175.33,38811.0,173.6927,173.8114,173.4651,173.475,38811.0
2024-10-02 12:50:00,175.33,175.37,175.11,175.34,48352.0,173.475,173.5146,173.2573,173.4849,48352.0
2024-10-02 12:55:00,175.36,175.41,174.65,174.65,46546.0,173.5047,173.5542,172.8022,172.8022,46546.0
2024-10-02 13:00:00,174.64,175.09,174.63,175.07,43364.0,172.7923,173.2375,172.7824,173.2177,43364.0
2024-10-02 13:05:00,175.07,175.14,174.96,175.08,42617.0,173.2177,173.287,173.1089,173.2276,42617.0
2024-10-02 13:10:00,175.06,175.17,174.83,175.1,39887.0,173.2079,173.3167,172.9803,173.2474,39887.0
2024-10-02 13:15:00,175.09,175.22,175.02,175.2,33763.0,173.2375,173.3662,173.1683,173.3464,33763.0
2024-10-02 13:20:00,175.18,175.34,175.07,175.11,38295.0,173.3266,173.4849,173.2177,173.2573,38295.0
2024-10-02 13:25:00,175.12,175.54,175.1,175.47,45334.0,173.2672,173.6828,173.2474,173.6135,45334.0
2024-10-02 13:30:00,175.47,175.49,174.92,174.92,43736.0,173.6135,173.6333,173.0693,173.0693,43736.0
2024-10-02 13:35:00,174.89,175.31,174.71,175.27,41620.0,173.0397,173.4552,172.8616,173.4156,41620.0
2024-10-02 13:40:00,175.3,175.4,175.11,175.26,23406.0,173.4453,173.5443,173.2573,173.4057,23406.0
2024-10-02 13:45:00,175.22,175.56,175.19,175.55,27884.0,173.3662,173.7026,173.3365,173.6927,27884.0
2024-10-02 13:50:00,175.55,175.79,175.53,175.72,27000.0,173.6927,173.9301,173.6729,173.8609,27000.0
2024-10-02 13:55:00,175.72,175.89,175.72,175.82,45802.0,173.8609,174.0291,173.8609,173.9598,45802.0
2024-10-02 14:00:00,175.81,175.92,175.74,175.8,42043.0,173.9499,174.0588,173.8807,173.94,42043.0
2024-10-02 14:05:00,175.79,175.84,175.67,175.82,31631.0,173.9301,173.9796,173.8114,173.9598,31631.0
2024-10-02 14:10:00,175.84,175.92,175.7,175.73,45149.0,173.9796,174.0588,173.8411,173.8708,45149.0
2024-10-02 14:15:00,175.74,175.99,175.74,175.97,50682.0,173.8807,174.128,173.8807,174.1082,50682.0
2024-10-02 14:20:00,175.97,175.99,175.53,175.6,49814.0,174.1082,174.128,173.6729,173.7421,49814.0
2024-10-02 14:25:00,175.6,175.73,175.11,175.45,54075.0,173.7421,173.8708,173.2573,173.5937,54075.0
2024-10-02 14:30:00,175.48,175.65,175.29,175.56,58306.0,173.6234,173.7916,173.4354,173.7026,58306.0
2024-10-02 14:35:00,175.56,175.6,175.33,175.43,37558.0,173.7026,173.7421,173.475,173.5739,37558.0
2024-10-02 14:40:00,175.42,175.7,175.36,175.66,42433.0,173.564,173.8411,173.5047,173.8015,42433.0
2024-10-02 14:45:00,175.67,175.82,175.56,175.74,43491.0,173.8114,173.9598,173.7026,173.8807,43491.0
2024-10-02 14:50:00,175.74,175.83,175.58,175.75,46522.0,173.8807,173.9697,173.7224,173.8906,46522.0
2024-10-02 14:55:00,175.75,175.91,175.68,175.88,38699.0,173.8906,174.0489,173.8213,174.0192,38699.0
2024-10-02 15:00:00,175.89,175.92,175.75,175.87,66167.0,174.0291,174.0588,173.8906,174.0093,66167.0
2024-10-02 15:05:00,175.87,176.16,175.71,176.15,85450.0,174.0093,174.2962,173.851,174.2863,85450.0
2024-10-02 15:10:00,176.15,176.32,176.07,176.29,81761.0,174.2863,174.4545,174.2072,174.4248,81761.0
2024-10-02 15:15:00,176.3,176.45,176.27,176.39,69250.0,174.4347,174.5831,174.4051,174.5238,69250.0
2024-10-02 15:20:00,176.39,176.7,176.39,176.69,82493.0,174.5238,174.8305,174.5238,174.8206,82493.0
2024-10-02 15:25:00,176.68,176.69,176.53,176.61,70004.0,174.8107,174.8206,174.6623,174.7415,70004.0
2024-10-02 15:30:00,176.61,176.72,176.33,176.68,118077.0,174.7415,174.8503,174.4644,174.8107,118077.0
2024-10-02 15:35:00,176.67,176.98,176.33,176.44,137107.0,174.8008,175.1075,174.4644,174.5733,137107.0
2024-10-02 15:40:00,176.44,176.62,176.13,176.55,104326.0,174.5733,174.7514,174.2665,174.6821,104326.0
2024-10-02 15:45:00,176.54,176.68,176.22,176.39,162246.0,174.6722,174.8107,174.3556,174.5238,162246.0
2024-10-02 15:50:00,176.37,176.37,175.85,175.94,216810.0,174.504,174.504,173.9895,174.0785,216810.0
2024-10-02 15:55:00,175.92,176.14,175.54,175.77,553399.0,174.0588,174.2764,173.6828,173.9103,553399.0
2024-10-03 09:30:00,175.97,177.84,175.12,177.78,384946.0,174.1082,175.9584,173.2672,175.8991,384946.0
2024-10-03 09:35:00,177.78,178.19,177.38,177.56,296890.0,175.8991,176.3047,175.5033,175.6814,296890.0
2024-10-03 09:40:00,177.58,178.68,177.3,178.5,290649.0,175.7012,176.7896,175.4242,176.6115,290649.0
2024-10-03 09:45:00,178.46,178.55,177.74,178.09,256930.0,176.5719,176.6609,175.8595,176.2058,256930.0
2024-10-03 09:50:00,178.1,178.59,177.7,178.46,175066.0,176.2157,176.7005,175.8199,176.5719,175066.0
2024-10-03 09:55:00,178.49,178.94,178.17,178.58,164603.0,176.6016,177.0468,176.285,176.6906,164603.0
2024-10-03 10:00:00,178.58,179.31,178.56,179.27,302378.0,176.6906,177.4129,176.6708,177.3733,302378.0
2024-10-03 10:05:00,179.27,179.65,179.06,179.61,141274.0,177.3733,177.7493,177.1655,177.7097,141274.0
2024-10-03 10:10:00,179.62,179.66,177.97,178.39,215407.0,177.7196,177.7592,176.0871,176.5026,215407.0
2024-10-03 10:15:00,178.45,179.18,178.36,178.79,137090.0,176.562,177.2843,176.4729,176.8984,137090.0
2024-10-03 10:20:00,178.76,178.8,178.0,178.3,162408.0,176.8687,176.9083,176.1167,176.4136,162408.0
2024-10-03 10:25:00,178.3,178.74,178.29,178.68,129970.0,176.4136,176.8489,176.4037,176.7896,129970.0
2024-10-03 10:30:00,178.66,179.66,178.34,179.49,257815.0,176.7698,177.7592,176.4532,177.591,257815.0
2024-10-03 10:35:00,179.49,179.6,178.96,179.19,178302.0,177.591,177.6998,177.0666,177.2942,178302.0
2024-10-03 10:40:00,179.16,179.35,178.79,179.35,435658.0,177.2645,177.4525,176.8984,177.4525,435658.0
2024-10-03 10:45:00,179.4,180.02,179.18,179.8,310509.0,177.5019,178.1154,177.2843,177.8977,310509.0
2024-10-03 10:50:00,179.8,180.2,179.76,179.89,344440.0,177.8977,178.2935,177.8581,177.9868,344440.0
2024-10-03 10:55:00,179.92,179.98,179.16,179.23,117504.0,178.0164,178.0758,177.2645,177.3337,117504.0
2024-10-03 11:00:00,179.26,179.67,178.95,179.05,133784.0,177.3634,177.7691,177.0567,177.1556,133784.0
2024-10-03 11:05:00,179.05,179.69,179.0,179.37,79356.0,177.1556,177.7889,177.1062,177.4723,79356.0
2024-10-03 11:10:00,179.32,179.5,179.13,179.43,78528.0,177.4228,177.6009,177.2348,177.5316,78528.0
2024-10-03 11:15:00,179.41,179.67,179.34,179.41,69196.0,177.5118,177.7691,177.4426,177.5118,69196.0
2024-10-03 11:20:00,179.41,180.0,179.33,179.95,108185.0,177.5118,178.0956,177.4327,178.0461,108185.0
2024-10-03 11:25:00,179.95,180.0,179.74,179.92,114540.0,178.0461,178.0956,177.8383,178.0164,114540.0
2024-10-03 11:30:00,179.92,180.03,179.81,179.98,147839.0,178.0164,178.1253,177.9076,178.0758,147839.0
2024-10-03 11:35:00,179.98,180.08,179.78,179.93,107495.0,178.0758,178.1747,177.8779,178.0263,107495.0
2024-10-03 11:40:00,179.97,180.1,179.78,179.99,139763.0,178.0659,178.1945,177.8779,178.0857,139763.0
2024-10-03 11:45:00,179.99,180.02,179.83,179.86,53602.0,178.0857,178.1154,177.9274,177.9571,53602.0
2024-10-03 11:50:00,179.86,180.08,179.86,179.91,71665.0,177.9571,178.1747,177.9571,178.0065,71665.0
2024-10-03 11:55:00,179.96,180.01,179.79,179.92,31006.0,178.056,178.1055,177.8878,178.0164,31006.0
2024-10-03 12:00:00,179.91,180.0,179.76,179.92,50361.0,178.0065,178.0956,177.8581,178.0164,50361.0
2024-10-03 12:05:00,179.94,180.2,179.76,180.09,75372.0,178.0362,178.2935,177.8581,178.1846,75372.0
2024-10-03 12:10:00,180.09,180.2,180.01,180.18,38594.0,178.1846,178.2935,178.1055,178.2737,38594.0
2024-10-03 12:15:00,180.16,180.42,180.16,180.42,68175.0,178.2539,178.5111,178.2539,178.5111,68175.0
2024-10-03 12:20:00,180.39,180.72,180.35,180.72,56628.0,178.4815,178.808,178.4419,178.808,56628.0
2024-10-03 12:25:00,180.7,180.79,180.62,180.7,53647.0,178.7882,178.8772,178.709,178.7882,53647.0
2024-10-03 12:30:00,180.72,180.72,180.37,180.58,44834.0,178.808,178.808,178.4617,178.6695,44834.0
2024-10-03 12:35:00,180.58,180.75,180.49,180.55,36000.0,178.6695,178.8377,178.5804,178.6398,36000.0
2024-10-03 12:40:00,180.48,180.57,179.85,180.18,97353.0,178.5705,178.6596,177.9472,178.2737,97353.0
2024-10-03 12:45:00,180.15,180.15,179.5,179.55,71497.0,178.244,178.244,177.6009,177.6504,71497.0
2024-10-03 12:50:00,179.49,179.66,179.12,179.27,72251.0,177.591,177.7592,177.2249,177.3733,72251.0
2024-10-03 12:55:00,179.34,179.79,179.24,179.33,66803.0,177.4426,177.8878,177.3436,177.4327,66803.0
2024-10-03 13:00:00,179.3,179.37,178.92,179.23,97742.0,177.403,177.4723,177.027,177.3337,97742.0
2024-10-03 13:05:00,179.23,179.39,178.9,179.33,86754.0,177.3337,177.492,177.0072,177.4327,86754.0
2024-10-03 13:10:00,179.32,179.46,179.14,179.19,57057.0,177.4228,177.5613,177.2447,177.2942,57057.0
2024-10-03 13:15:00,179.22,179.24,178.93,179.02,46546.0,177.3238,177.3436,177.0369,177.126,46546.0
2024-10-03 13:20:00,179.0,179.57,179.0,179.38,54682.0,177.1062,177.6701,177.1062,177.4821,54682.0
2024-10-03 13:25:00,179.4,179.66,179.04,179.13,43545.0,177.5019,177.7592,177.1457,177.2348,43545.0
2024-10-03 13:30:00,179.11,179.56,179.03,179.55,48343.0,177.215,177.6602,177.1359,177.6504,48343.0
2024-10-03 13:35:00,179.55,179.65,179.16,179.23,56960.0,177.6504,177.7493,177.2645,177.3337,56960.0
2024-10-03 13:40:00,179.23,179.34,178.96,179.19,30455.0,177.3337,177.4426,177.0666,177.2942,30455.0
2024-10-03 13:45:00,179.22,179.34,178.96,179.0,48655.0,177.3238,177.4426,177.0666,177.1062,48655.0
2024-10-03 13:50:00,178.96,179.26,178.93,179.23,24592.0,177.0666,177.3634,177.0369,177.3337,24592.0
2024-10-03 13:55:00,179.23,179.34,179.16,179.24,21731.0,177.3337,177.4426,177.2645,177.3436,21731.0
2024-10-03 14:00:00,179.27,179.37,179.2,179.33,25749.0,177.3733,177.4723,177.3041,177.4327,25749.0
2024-10-03 14:05:00,179.31,179.57,179.29,179.46,50936.0,177.4129,177.6701,177.3931,177.5613,50936.0
2024-10-03 14:10:00,179.44,179.62,179.28,179.29,30512.0,177.5415,177.7196,177.3832,177.3931,30512.0
2024-10-03 14:15:00,179.31,179.42,179.08,179.35,28366.0,177.4129,177.5217,177.1853,177.4525,28366.0
2024-10-03 14:20:00,179.38,179.42,178.93,179.22,29805.0,177.4821,177.5217,177.0369,177.3238,29805.0
2024-10-03 14:25:00,179.22,179.29,179.03,179.12,22939.0,177.3238,177.3931,177.1359,177.2249,22939.0
2024-10-03 14:30:00,179.12,179.16,178.87,179.16,51889.0,177.2249,177.2645,176.9775,177.2645,51889.0
2024-10-03 14:35:00,179.18,179.35,179.05,179.33,42069.0,177.2843,177.4525,177.1556,177.4327,42069.0
2024-10-03 14:40:00,179.32,179.42,179.22,179.25,39123.0,177.4228,177.5217,177.3238,177.3535,39123.0
2024-10-03 14:45:00,179.26,179.42,179.24,179.26,44453.0,177.3634,177.5217,177.3436,177.3634,44453.0
2024-10-03 14:50:00,179.26,179.5,179.25,179.33,56462.0,177.3634,177.6009,177.3535,177.4327,56462.0
2024-10-03 14:55:00,179.35,179.5,179.25,179.31,37150.0,177.4525,177.6009,177.3535,177.4129,37150.0
2024-10-03 15:00:00,179.3,179.3,178.96,179.14,45522.0,177.403,177.403,177.0666,177.2447,45522.0
2024-10-03 15:05:00,179.15,179.18,178.84,178.88,40099.0,177.2546,177.2843,176.9479,176.9874,40099.0
2024-10-03 15:10:00,178.88,178.88,178.67,178.71,72368.0,176.9874,176.9874,176.7797,176.8192,72368.0
2024-10-03 15:15:00,178.71,179.02,178.68,178.98,55197.0,176.8192,177.126,176.7896,177.0864,55197.0
2024-10-03 15:20:00,179.0,179.45,178.99,179.4,52377.0,177.1062,177.5514,177.0963,177.5019,52377.0
2024-10-03 15:25:00,179.42,179.42,179.07,179.07,60771.0,177.5217,177.5217,177.1754,177.1754,60771.0
2024-10-03 15:30:00,179.08,179.48,179.01,179.43,64409.0,177.1853,177.5811,177.1161,177.5316,64409.0
2024-10-03 15:35:00,179.4,179.52,179.28,179.43,50981.0,177.5019,177.6207,177.3832,177.5316,50981.0
2024-10-03 15:40:00,179.44,179.52,179.24,179.24,62553.0,177.5415,177.6207,177.3436,177.3436,62553.0
2024-10-03 15:45:00,179.23,179.87,179.21,179.84,125453.0,177.3337,177.967,177.3139,177.9373,125453.0
2024-10-03 15:50:00,179.82,179.82,179.02,179.13,317939.0,177.9175,177.9175,177.126,177.2348,317939.0
2024-10-03 15:55:00,179.16,179.6,178.87,179.45,781399.0,177.2645,177.6998,176.9775,177.5514,781399.0
2024-10-04 09:30:00,179.7,180.0,178.21,178.79,608241.0,177.7988,178.0956,176.3245,176.8984,608241.0
2024-10-04 09:35:00,178.79,179.45,178.56,179.2,204704.0,176.8984,177.5514,176.6708,177.3041,204704.0
2024-10-04 09:40:00,179.2,179.27,178.68,178.79,203237.0,177.3041,177.3733,176.7896,176.8984,203237.0
2024-10-04 09:45:00,178.81,179.25,178.76,179.19,153033.0,176.9182,177.3535,176.8687,177.2942,153033.0
2024-10-04 09:50:00,179.17,179.5,178.67,178.76,174991.0,177.2744,177.6009,176.7797,176.8687,174991.0
2024-10-04 09:55:00,178.75,179.24,178.52,178.61,178442.0,176.8588,177.3436,176.6312,176.7203,178442.0
2024-10-04 10:00:00,178.6,178.77,178.26,178.55,153005.0,176.7104,176.8786,176.374,176.6609,153005.0
2024-10-04 10:05:00,178.58,178.73,177.72,177.8,125128.0,176.6906,176.839,175.8397,175.9189,125128.0
2024-10-04 10:10:00,177.79,178.78,177.55,178.77,139401.0,175.909,176.8885,175.6715,176.8786,139401.0
2024-10-04 10:15:00,178.77,179.33,178.68,179.24,93177.0,176.8786,177.4327,176.7896,177.3436,93177.0
2024-10-04 10:20:00,179.24,179.24,178.81,179.13,61477.0,177.3436,177.3436,176.9182,177.2348,61477.0
2024-10-04 10:25:00,179.1,179.19,178.37,178.62,93401.0,177.2051,177.2942,176.4828,176.7302,93401.0
2024-10-04 10:30:00,178.62,178.91,178.34,178.8,63231.0,176.7302,177.0171,176.4532,176.9083,63231.0
2024-10-04 10:35:00,178.78,179.07,178.69,178.74,46050.0,176.8885,177.1754,176.7994,176.8489,46050.0
2024-10-04 10:40:00,178.77,179.14,178.73,179.05,48139.0,176.8786,177.2447,176.839,177.1556,48139.0
2024-10-04 10:45:00,179.04,179.09,178.79,179.0,40101.0,177.1457,177.1952,176.8984,177.1062,40101.0
2024-10-04 10:50:00,179.0,179.44,178.97,179.25,61172.0,177.1062,177.5415,177.0765,177.3535,61172.0
2024-10-04 10:55:00,179.31,179.44,179.18,179.3,41575.0,177.4129,177.5415,177.2843,177.403,41575.0
2024-10-04 11:00:00,179.28,179.43,179.15,179.17,49681.0,177.3832,177.5316,177.2546,177.2744,49681.0
2024-10-04 11:05:00,179.15,179.2,178.76,178.78,44378.0,177.2546,177.3041,176.8687,176.8885,44378.0
2024-10-04 11:10:00,178.78,178.9,178.32,178.32,66245.0,176.8885,177.0072,176.4334,176.4334,66245.0
2024-10-04 11:15:00,178.34,178.83,178.19,178.67,37546.0,176.4532,176.938,176.3047,176.7797,37546.0
2024-10-04 11:20:00,178.67,178.68,178.33,178.57,34534.0,176.7797,176.7896,176.4433,176.6807,34534.0
2024-10-04 11:25:00,178.57,178.57,178.18,178.37,34692.0,176.6807,176.6807,176.2948,176.4828,34692.0
2024-10-04 11:30:00,178.37,178.43,178.02,178.41,50333.0,176.4828,176.5422,176.1365,176.5224,50333.0
2024-10-04 11:35:00,178.43,178.75,178.42,178.7,45722.0,176.5422,176.8588,176.5323,176.8093,45722.0
2024-10-04 11:40:00,178.72,179.1,178.72,178.81,42813.0,176.8291,177.2051,176.8291,176.9182,42813.0
2024-10-04 11:45:00,178.82,178.85,178.28,178.35,36682.0,176.9281,176.9578,176.3938,176.463,36682.0
2024-10-04 11:50:00,178.37,179.02,178.34,179.0,43411.0,176.4828,177.126,176.4532,177.1062,43411.0
2024-10-04 11:55:00,178.94,179.25,178.86,179.25,96649.0,177.0468,177.3535,176.9677,177.3535,96649.0
2024-10-04 12:00:00,179.25,179.34,179.04,179.16,49753.0,177.3535,177.4426,177.1457,177.2645,49753.0
2024-10-04 12:05:00,179.16,179.16,178.65,178.65,46891.0,177.2645,177.2645,176.7599,176.7599,46891.0
2024-10-04 12:10:00,178.66,178.87,178.6,178.8,48088.0,176.7698,176.9775,176.7104,176.9083,48088.0
2024-10-04 12:15:00,178.79,178.93,178.72,178.92,16013.0,176.8984,177.0369,176.8291,177.027,16013.0
2024-10-04 12:20:00,178.92,178.96,178.68,178.69,27275.0,177.027,177.0666,176.7896,176.7994,27275.0
2024-10-04 12:25:00,178.66,178.82,178.47,178.8,22700.0,176.7698,176.9281,176.5818,176.9083,22700.0
2024-10-04 12:30:00,178.79,178.9,178.71,178.85,18235.0,176.8984,177.0072,176.8192,176.9578,18235.0
2024-10-04 12:35:00,178.85,179.32,178.85,179.29,34354.0,176.9578,177.4228,176.9578,177.3931,34354.0
2024-10-04 12:40:00,179.31,179.32,179.12,179.2,71998.0,177.4129,177.4228,177.2249,177.3041,71998.0
2024-10-04 12:45:00,179.2,179.27,179.04,179.08,25796.0,177.3041,177.3733,177.1457,177.1853,25796.0
2024-10-04 12:50:00,179.09,179.11,178.75,178.98,39244.0,177.1952,177.215,176.8588,177.0864,39244.0
2024-10-04 12:55:00,178.95,179.16,178.95,179.04,40004.0,177.0567,177.2645,177.0567,177.1457,40004.0
2024-10-04 13:00:00,179.06,179.08,178.82,178.96,16535.0,177.1655,177.1853,176.9281,177.0666,16535.0
2024-10-04 13:05:00,178.92,179.05,178.85,178.98,21652.0,177.027,177.1556,176.9578,177.0864,21652.0
2024-10-04 13:10:00,178.99,179.12,178.93,179.08,26629.0,177.0963,177.2249,177.0369,177.1853,26629.0
2024-10-04 13:15:00,179.15,179.25,179.1,179.17,23202.0,177.2546,177.3535,177.2051,177.2744,23202.0
2024-10-04 13:20:00,179.21,179.27,179.05,179.22,27980.0,177.3139,177.3733,177.1556,177.3238,27980.0
2024-10-04 13:25:00,179.24,179.37,179.21,179.31,36358.0,177.3436,177.4723,177.3139,177.4129,36358.0
2024-10-04 13:30:00,179.3,179.51,178.87,179.02,125261.0,177.403,177.6108,176.9775,177.126,125261.0
2024-10-04 13:35:00,179.02,179.32,178.62,179.11,89875.0,177.126,177.4228,176.7302,177.215,89875.0
2024-10-04 13:40:00,179.11,179.47,179.0,179.37,42847.0,177.215,177.5712,177.1062,177.4723,42847.0
2024-10-04 13:45:00,179.36,179.36,179.1,179.16,14287.0,177.4624,177.4624,177.2051,177.2645,14287.0
2024-10-04 13:50:00,179.16,179.23,178.96,179.06,20861.0,177.2645,177.3337,177.0666,177.1655,20861.0
2024-10-04 13:55:00,179.07,179.45,179.03,179.27,77546.0,177.1754,177.5514,177.1359,177.3733,77546.0
2024-10-04 14:00:00,179.28,179.48,179.22,179.41,21002.0,177.3832,177.5811,177.3238,177.5118,21002.0
2024-10-04 14:05:00,179.41,179.5,179.31,179.39,35626.0,177.5118,177.6009,177.4129,177.492,35626.0
2024-10-04 14:10:00,179.4,179.4,179.05,179.27,29236.0,177.5019,177.5019,177.1556,177.3733,29236.0
2024-10-04 14:15:00,179.25,179.45,179.15,179.42,29635.0,177.3535,177.5514,177.2546,177.5217,29635.0
2024-10-04 14:20:00,179.39,179.59,179.39,179.56,24420.0,177.492,177.6899,177.492,177.6602,24420.0
2024-10-04 14:25:00,179.57,179.78,179.47,179.6,41959.0,177.6701,177.8779,177.5712,177.6998,41959.0
2024-10-04 14:30:00,179.55,179.55,179.33,179.35,29196.0,177.6504,177.6504,177.4327,177.4525,29196.0
2024-10-04 14:35:00,179.37,179.42,179.19,179.27,14039.0,177.4723,177.5217,177.2942,177.3733,14039.0
2024-10-04 14:40:00,179.27,179.36,179.22,179.23,15616.0,177.3733,177.4624,177.3238,177.3337,15616.0
2024-10-04 14:45:00,179.23,179.35,179.18,179.22,20744.0,177.3337,177.4525,177.2843,177.3238,20744.0
2024-10-04 14:50:00,179.25,179.37,179.19,179.22,12619.0,177.3535,177.4723,177.2942,177.3238,12619.0
2024-10-04 14:55:00,179.22,179.43,179.21,179.43,16152.0,177.3238,177.5316,177.3139,177.5316,16152.0
2024-10-04 15:00:00,179.43,179.43,179.22,179.29,24338.0,177.5316,177.5316,177.3238,177.3931,24338.0
2024-10-04 15:05:00,179.3,179.67,179.3,179.64,95053.0,177.403,177.7691,177.403,177.7394,95053.0
2024-10-04 15:10:00,179.67,179.73,179.55,179.67,35535.0,177.7691,177.8284,177.6504,177.7691,35535.0
2024-10-04 15:15:00,179.68,179.97,179.63,179.96,62772.0,177.779,178.0659,177.7295,178.056,62772.0
2024-10-04 15:20:00,179.97,180.07,179.9,180.0,215358.0,178.0659,178.1648,177.9966,178.0956,215358.0
2024-10-04 15:25:00,180.0,180.29,179.99,180.22,96869.0,178.0956,178.3825,178.0857,178.3133,96869.0
2024-10-04 15:30:00,180.22,180.74,180.17,180.74,117639.0,178.3133,178.8278,178.2638,178.8278,117639.0
2024-10-04 15:35:00,180.74,180.76,180.33,180.55,97873.0,178.8278,178.8475,178.4221,178.6398,97873.0
2024-10-04 15:40:00,180.53,180.8,180.52,180.72,145712.0,178.62,178.8871,178.6101,178.808,145712.0
2024-10-04 15:45:00,180.72,180.79,180.58,180.58,127705.0,178.808,178.8772,178.6695,178.6695,127705.0
2024-10-04 15:50:00,180.56,180.82,180.5,180.68,190603.0,178.6497,178.9069,178.5903,178.7684,190603.0
2024-10-04 15:55:00,180.68,181.23,180.53,181.14,610521.0,178.7684,179.3126,178.62,179.2235,610521.0
2024-10-07 09:30:00,181.6,184.34,181.25,184.29,876026.0,179.6787,182.3897,179.3324,182.3402,876026.0
2024-10-07 09:35:00,184.31,184.58,183.51,184.17,422895.0,182.36,182.6271,181.5685,182.2215,422895.0
2024-10-07 09:40:00,184.13,184.31,181.88,182.0,345071.0,182.1819,182.36,179.9557,180.0744,345071.0
2024-10-07 09:45:00,181.99,182.76,181.57,182.59,182937.0,180.0645,180.8264,179.649,180.6582,182937.0
2024-10-07 09:50:00,182.59,182.59,181.28,181.42,193708.0,180.6582,180.6582,179.362,179.5006,193708.0
2024-10-07 09:55:00,181.43,181.52,180.93,181.5,292372.0,179.5105,179.5995,179.0158,179.5797,292372.0
2024-10-07 10:00:00,181.48,182.34,181.32,182.34,131538.0,179.5599,180.4108,179.4016,180.4108,131538.0
2024-10-07 10:05:00,182.32,182.47,181.64,181.73,88306.0,180.391,180.5395,179.7182,179.8073,88306.0
2024-10-07 10:10:00,181.68,182.0,181.35,181.98,63009.0,179.7578,180.0744,179.4313,180.0546,63009.0
2024-10-07 10:15:00,181.97,182.45,181.8,182.41,45534.0,180.0447,180.5197,179.8765,180.4801,45534.0
2024-10-07 10:20:00,182.4,182.77,182.24,182.73,93949.0,180.4702,180.8363,180.3119,180.7967,93949.0
2024-10-07 10:25:00,182.71,183.1,182.51,183.09,80295.0,180.7769,181.1628,180.579,181.1529,80295.0
2024-10-07 10:30:00,183.07,183.21,182.85,183.11,89613.0,181.1331,181.2716,180.9154,181.1727,89613.0
2024-10-07 10:35:00,183.12,183.37,183.0,183.22,56133.0,181.1826,181.4299,181.0638,181.2815,56133.0
2024-10-07 10:40:00,183.22,183.41,182.79,182.86,69050.0,181.2815,181.4695,180.8561,180.9253,69050.0
2024-10-07 10:45:00,182.87,182.91,182.62,182.84,33502.0,180.9352,180.9748,180.6879,180.9055,33502.0
2024-10-07 10:50:00,182.84,183.22,182.81,183.21,48299.0,180.9055,181.2815,180.8759,181.2716,48299.0
2024-10-07 10:55:00,183.2,183.66,183.19,183.5,103649.0,181.2617,181.7169,181.2518,181.5586,103649.0
2024-10-07 11:00:00,183.47,183.47,182.83,183.0,109201.0,181.5289,181.5289,180.8956,181.0638,109201.0
2024-10-07 11:05:00,183.0,183.25,182.67,183.22,121399.0,181.0638,181.3112,180.7373,181.2815,121399.0
2024-10-07 11:10:00,183.22,183.55,183.07,183.48,125259.0,181.2815,181.608,181.1331,181.5388,125259.0
2024-10-07 11:15:00,183.46,183.8,183.29,183.79,158142.0,181.519,181.8554,181.3508,181.8455,158142.0
2024-10-07 11:20:00,183.78,184.07,183.52,184.03,137242.0,181.8356,182.1225,181.5783,182.083,137242.0
2024-10-07 11:25:00,184.05,184.74,184.02,184.53,240524.0,182.1027,182.7854,182.0731,182.5777,240524.0
2024-10-07 11:30:00,184.55,184.8,184.49,184.77,106759.0,182.5975,182.8448,182.5381,182.8151,106759.0
2024-10-07 11:35:00,184.78,184.9,184.13,184.48,116283.0,182.825,182.9437,182.1819,182.5282,116283.0
2024-10-07 11:40:00,184.45,184.86,184.2,184.24,72094.0,182.4985,182.9042,182.2512,182.2907,72094.0
2024-10-07 11:45:00,184.27,184.5,184.17,184.41,60042.0,182.3204,182.548,182.2215,182.4589,60042.0
2024-10-07 11:50:00,184.41,184.51,184.19,184.48,103647.0,182.4589,182.5579,182.2413,182.5282,103647.0
2024-10-07 11:55:00,184.5,184.81,184.24,184.72,114805.0,182.548,182.8547,182.2907,182.7657,114805.0
2024-10-07 12:00:00,184.73,184.73,184.52,184.62,47495.0,182.7755,182.7755,182.5678,182.6667,47495.0
2024-10-07 12:05:00,184.61,184.71,184.3,184.37,90482.0,182.6568,182.7558,182.3501,182.4194,90482.0
2024-10-07 12:10:00,184.37,184.45,184.14,184.32,50590.0,182.4194,182.4985,182.1918,182.3699,50590.0
2024-10-07 12:15:00,184.31,184.82,184.25,184.77,73142.0,182.36,182.8646,182.3006,182.8151,73142.0
2024-10-07 12:20:00,184.77,184.9,184.61,184.78,92153.0,182.8151,182.9437,182.6568,182.825,92153.0
2024-10-07 12:25:00,184.78,184.84,184.62,184.7,49771.0,182.825,182.8844,182.6667,182.7459,49771.0
2024-10-07 12:30:00,184.71,184.72,184.49,184.53,49127.0,182.7558,182.7657,182.5381,182.5777,49127.0
2024-10-07 12:35:00,184.53,184.6,184.37,184.37,57401.0,182.5777,182.6469,182.4194,182.4194,57401.0
2024-10-07 12:40:00,184.37,184.41,184.23,184.26,34248.0,182.4194,182.4589,182.2808,182.3105,34248.0
2024-10-07 12:45:00,184.25,184.38,184.09,184.38,76765.0,182.3006,182.4292,182.1423,182.4292,76765.0
2024-10-07 12:50:00,184.37,184.38,184.11,184.14,33044.0,182.4194,182.4292,182.1621,182.1918,33044.0
2024-10-07 12:55:00,184.15,184.29,184.08,184.29,27786.0,182.2017,182.3402,182.1324,182.3402,27786.0
2024-10-07 13:00:00,184.29,184.57,184.26,184.41,77645.0,182.3402,182.6172,182.3105,182.4589,77645.0
2024-10-07 13:05:00,184.42,184.54,184.39,184.48,26845.0,182.4688,182.5876,182.4391,182.5282,26845.0
2024-10-07 13:10:00,184.51,184.6,184.37,184.38,38265.0,182.5579,182.6469,182.4194,182.4292,38265.0
2024-10-07 13:15:00,184.39,184.56,184.32,184.54,45277.0,182.4391,182.6073,182.3699,182.5876,45277.0
2024-10-07 13:20:00,184.55,184.62,184.41,184.53,43626.0,182.5975,182.6667,182.4589,182.5777,43626.0
2024-10-07 13:25:00,184.51,184.68,184.42,184.57,29798.0,182.5579,182.7261,182.4688,182.6172,29798.0
2024-10-07 13:30:00,184.55,184.6,184.39,184.51,35896.0,182.5975,182.6469,182.4391,182.5579,35896.0
2024-10-07 13:35:00,184.52,184.79,184.52,184.73,55145.0,182.5678,182.8349,182.5678,182.7755,55145.0
2024-10-07 13:40:00,184.74,184.9,184.64,184.89,41495.0,182.7854,182.9437,182.6865,182.9339,41495.0
2024-10-07 13:45:00,184.88,184.95,184.73,184.8,47763.0,182.924,182.9932,182.7755,182.8448,47763.0
2024-10-07 13:50:00,184.8,184.92,184.74,184.85,48614.0,182.8448,182.9635,182.7854,182.8943,48614.0
2024-10-07 13:55:00,184.86,185.0,184.83,184.93,151850.0,182.9042,183.0427,182.8745,182.9734,151850.0
2024-10-07 14:00:00,184.92,184.99,184.4,184.44,54705.0,182.9635,183.0328,182.449,182.4886,54705.0
2024-10-07 14:05:00,184.42,184.66,184.29,184.49,70212.0,182.4688,182.7063,182.3402,182.5381,70212.0
2024-10-07 14:10:00,184.46,184.66,184.37,184.65,33051.0,182.5084,182.7063,182.4194,182.6964,33051.0
2024-10-07 14:15:00,184.64,184.65,184.44,184.56,27573.0,182.6865,182.6964,182.4886,182.6073,27573.0
2024-10-07 14:20:00,184.55,184.75,184.49,184.73,42511.0,182.5975,182.7953,182.5381,182.7755,42511.0
2024-10-07 14:25:00,184.73,184.87,184.71,184.75,29200.0,182.7755,182.9141,182.7558,182.7953,29200.0
2024-10-07 14:30:00,184.72,184.72,184.06,184.35,100565.0,182.7657,182.7657,182.1126,182.3996,100565.0
2024-10-07 14:35:00,184.36,184.51,184.06,184.23,104352.0,182.4095,182.5579,182.1126,182.2808,104352.0
2024-10-07 14:40:00,184.23,184.43,184.0,184.02,40373.0,182.2808,182.4787,182.0533,182.0731,40373.0
2024-10-07 14:45:00,184.01,184.08,183.31,183.53,132756.0,182.0632,182.1324,181.3706,181.5882,132756.0
2024-10-07 14:50:00,183.54,183.71,183.45,183.5,45086.0,181.5981,181.7663,181.5091,181.5586,45086.0
2024-10-07 14:55:00,183.5,183.58,182.96,182.99,86969.0,181.5586,181.6377,181.0243,181.054,86969.0
2024-10-07 15:00:00,182.96,183.44,182.9,183.42,100724.0,181.0243,181.4992,180.9649,181.4794,100724.0
2024-10-07 15:05:00,183.42,183.92,183.3,183.82,69737.0,181.4794,181.9741,181.3607,181.8752,69737.0
2024-10-07 15:10:00,183.8,183.8,183.25,183.37,70882.0,181.8554,181.8554,181.3112,181.4299,70882.0
2024-10-07 15:15:00,183.37,183.48,183.21,183.45,61023.0,181.4299,181.5388,181.2716,181.5091,61023.0
2024-10-07 15:20:00,183.45,183.74,183.42,183.63,75659.0,181.5091,181.796,181.4794,181.6872,75659.0
2024-10-07 15:25:00,183.63,183.73,183.52,183.57,54240.0,181.6872,181.7861,181.5783,181.6278,54240.0
2024-10-07 15:30:00,183.61,183.7,183.32,183.55,83586.0,181.6674,181.7564,181.3805,181.608,83586.0
2024-10-07 15:35:00,183.55,183.6,183.24,183.44,98231.0,181.608,181.6575,181.3013,181.4992,98231.0
2024-10-07 15:40:00,183.43,183.55,183.21,183.5,116814.0,181.4893,181.608,181.2716,181.5586,116814.0
2024-10-07 15:45:00,183.5,183.85,183.45,183.85,117313.0,181.5586,181.9049,181.5091,181.9049,117313.0
2024-10-07 15:50:00,183.84,184.42,183.84,184.17,244528.0,181.895,182.4688,181.895,182.2215,244528.0
2024-10-07 15:55:00,184.18,184.51,184.04,184.4,554812.0,182.2314,182.5579,182.0928,182.449,554812.0
2024-10-08 09:30:00,184.96,185.48,184.2,184.3,548338.0,183.0031,183.5176,182.2512,182.3501,548338.0
2024-10-08 09:35:00,184.29,184.5,183.75,183.9,270375.0,182.3402,182.548,181.8059,181.9543,270375.0
2024-10-08 09:40:00,183.92,184.5,183.48,184.23,228697.0,181.9741,182.548,181.5388,182.2808,228697.0
2024-10-08 09:45:00,184.23,184.4,183.75,183.97,122515.0,182.2808,182.449,181.8059,182.0236,122515.0
2024-10-08 09:50:00,183.97,184.51,183.7,184.46,124330.0,182.0236,182.5579,181.7564,182.5084,124330.0
2024-10-08 09:55:00,184.48,184.71,184.22,184.6,169304.0,182.5282,182.7558,182.2709,182.6469,169304.0
2024-10-08 10:00:00,184.62,184.97,184.53,184.84,116670.0,182.6667,183.013,182.5777,182.8844,116670.0
2024-10-08 10:05:00,184.87,184.99,184.34,184.59,111476.0,182.9141,183.0328,182.3897,182.637,111476.0
2024-10-08 10:10:00,184.56,184.9,184.35,184.44,100648.0,182.6073,182.9437,182.3996,182.4886,100648.0
2024-10-08 10:15:00,184.41,184.57,184.2,184.57,78589.0,182.4589,182.6172,182.2512,182.6172,78589.0
2024-10-08 10:20:00,184.57,184.81,184.08,184.12,67835.0,182.6172,182.8547,182.1324,182.172,67835.0
2024-10-08 10:25:00,184.09,184.44,184.03,184.25,48213.0,182.1423,182.4886,182.083,182.3006,48213.0
2024-10-08 10:30:00,184.27,184.3,183.92,184.23,63114.0,182.3204,182.3501,181.9741,182.2808,63114.0
2024-10-08 10:35:00,184.19,184.29,183.89,184.0,57874.0,182.2413,182.3402,181.9444,182.0533,57874.0
2024-10-08 10:40:00,183.94,184.63,183.79,184.61,124703.0,181.9939,182.6766,181.8455,182.6568,124703.0
2024-10-08 10:45:00,184.63,185.22,184.46,185.12,123026.0,182.6766,183.2604,182.5084,183.1614,123026.0
2024-10-08 10:50:00,185.16,185.54,184.98,185.42,109265.0,183.201,183.577,183.0229,183.4582,109265.0
2024-10-08 10:55:00,185.41,185.97,185.32,185.66,112408.0,183.4484,184.0024,183.3593,183.6957,112408.0
2024-10-08 11:00:00,185.66,186.46,185.66,186.34,230500.0,183.6957,184.4872,183.6957,184.3685,230500.0
2024-10-08 11:05:00,186.36,186.54,186.13,186.39,139147.0,184.3883,184.5664,184.1607,184.418,139147.0
2024-10-08 11:10:00,186.41,186.43,185.84,185.9,127141.0,184.4378,184.4576,183.8738,183.9332,127141.0
2024-10-08 11:15:00,185.85,185.87,185.37,185.67,95355.0,183.8837,183.9035,183.4088,183.7056,95355.0
2024-10-08 11:20:00,185.66,186.02,185.57,185.57,77839.0,183.6957,184.0519,183.6067,183.6067,77839.0
2024-10-08 11:25:00,185.52,185.93,185.35,185.82,71088.0,183.5572,183.9628,183.389,183.854,71088.0
2024-10-08 11:30:00,185.86,186.03,185.76,185.83,88151.0,183.8936,184.0618,183.7946,183.8639,88151.0
2024-10-08 11:35:00,185.85,186.07,185.72,186.06,45613.0,183.8837,184.1014,183.7551,184.0915,45613.0
2024-10-08 11:40:00,186.04,186.15,185.82,186.07,64548.0,184.0717,184.1805,183.854,184.1014,64548.0
2024-10-08 11:45:00,186.11,186.32,185.86,185.88,62161.0,184.1409,184.3487,183.8936,183.9134,62161.0
2024-10-08 11:50:00,185.88,186.36,185.84,186.36,46715.0,183.9134,184.3883,183.8738,184.3883,46715.0
2024-10-08 11:55:00,186.37,186.48,186.17,186.25,37869.0,184.3982,184.507,184.2003,184.2795,37869.0
2024-10-08 12:00:00,186.2,186.2,182.03,185.62,85818.0,184.23,184.23,180.1041,183.6561,85818.0
2024-10-08 12:05:00,185.62,186.06,185.61,186.06,55734.0,183.6561,184.0915,183.6462,184.0915,55734.0
2024-10-08 12:10:00,186.09,186.09,185.0,185.74,62337.0,184.1212,184.1212,183.0427,183.7749,62337.0
2024-10-08 12:15:00,185.69,185.96,185.41,185.79,57279.0,183.7254,183.9925,183.4484,183.8243,57279.0
2024-10-08 12:20:00,185.76,185.83,185.49,185.49,74603.0,183.7946,183.8639,183.5275,183.5275,74603.0
2024-10-08 12:25:00,185.49,185.8,185.49,185.76,22600.0,183.5275,183.8342,183.5275,183.7946,22600.0
2024-10-08 12:30:00,185.72,185.77,185.51,185.65,36399.0,183.7551,183.8045,183.5473,183.6858,36399.0
2024-10-08 12:35:00,185.65,185.82,185.63,185.67,20317.0,183.6858,183.854,183.666,183.7056,20317.0
2024-10-08 12:40:00,185.68,185.77,185.61,185.61,16189.0,183.7155,183.8045,183.6462,183.6462,16189.0
2024-10-08 12:45:00,185.64,185.8,185.55,185.66,35418.0,183.6759,183.8342,183.5869,183.6957,35418.0
2024-10-08 12:50:00,185.7,185.95,185.59,185.87,21529.0,183.7353,183.9826,183.6264,183.9035,21529.0
2024-10-08 12:55:00,185.9,185.9,185.74,185.77,12094.0,183.9332,183.9332,183.7749,183.8045,12094.0
2024-10-08 13:00:00,185.75,185.77,185.3,185.31,31101.0,183.7848,183.8045,183.3395,183.3494,31101.0
2024-10-08 13:05:00,185.28,185.37,185.04,185.37,71468.0,183.3197,183.4088,183.0823,183.4088,71468.0
2024-10-08 13:10:00,185.37,185.65,185.1,185.65,55678.0,183.4088,183.6858,183.1416,183.6858,55678.0
2024-10-08 13:15:00,185.62,185.62,185.08,185.35,27084.0,183.6561,183.6561,183.1218,183.389,27084.0
2024-10-08 13:20:00,185.38,185.6,185.37,185.55,32281.0,183.4187,183.6363,183.4088,183.5869,32281.0
2024-10-08 13:25:00,185.55,185.55,185.26,185.47,22758.0,183.5869,183.5869,183.2999,183.5077,22758.0
2024-10-08 13:30:00,185.47,185.55,185.39,185.54,20105.0,183.5077,183.5869,183.4286,183.577,20105.0
2024-10-08 13:35:00,185.55,185.69,185.44,185.56,24932.0,183.5869,183.7254,183.478,183.5968,24932.0
2024-10-08 13:40:00,185.57,185.66,185.34,185.38,24594.0,183.6067,183.6957,183.3791,183.4187,24594.0
2024-10-08 13:45:00,185.4,185.42,185.2,185.26,21407.0,183.4385,183.4582,183.2406,183.2999,21407.0
2024-10-08 13:50:00,185.25,185.41,185.19,185.4,17723.0,183.29,183.4484,183.2307,183.4385,17723.0
2024-10-08 13:55:00,185.37,185.55,185.36,185.53,19234.0,183.4088,183.5869,183.3989,183.5671,19234.0
2024-10-08 14:00:00,185.54,185.58,185.45,185.5,21851.0,183.577,183.6166,183.4879,183.5374,21851.0
2024-10-08 14:05:00,185.51,185.54,185.35,185.42,26473.0,183.5473,183.577,183.389,183.4582,26473.0
2024-10-08 14:10:00,185.42,185.49,185.34,185.37,21338.0,183.4582,183.5275,183.3791,183.4088,21338.0
2024-10-08 14:15:00,185.36,185.38,185.25,185.36,26464.0,183.3989,183.4187,183.29,183.3989,26464.0
2024-10-08 14:20:00,185.36,185.42,185.19,185.27,35963.0,183.3989,183.4582,183.2307,183.3098,35963.0
2024-10-08 14:25:00,185.29,185.53,185.26,185.53,32177.0,183.3296,183.5671,183.2999,183.5671,32177.0
2024-10-08 14:30:00,185.51,185.51,185.29,185.47,20554.0,183.5473,183.5473,183.3296,183.5077,20554.0
2024-10-08 14:35:00,185.48,185.79,185.48,185.65,33583.0,183.5176,183.8243,183.5176,183.6858,33583.0
2024-10-08 14:40:00,185.66,185.72,185.56,185.6,33577.0,183.6957,183.7551,183.5968,183.6363,33577.0
2024-10-08 14:45:00,185.62,185.77,185.6,185.68,46655.0,183.6561,183.8045,183.6363,183.7155,46655.0
2024-10-08 14:50:00,185.69,185.76,185.57,185.69,29212.0,183.7254,183.7946,183.6067,183.7254,29212.0
2024-10-08 14:55:00,185.67,185.82,185.66,185.75,23647.0,183.7056,183.854,183.6957,183.7848,23647.0
2024-10-08 15:00:00,185.74,185.75,185.55,185.62,59093.0,183.7749,183.7848,183.5869,183.6561,59093.0
2024-10-08 15:05:00,185.62,185.7,185.36,185.36,25052.0,183.6561,183.7353,183.3989,183.3989,25052.0
2024-10-08 15:10:00,185.36,185.5,185.31,185.49,47458.0,183.3989,183.5374,183.3494,183.5275,47458.0
2024-10-08 15:15:00,185.48,185.66,185.46,185.61,54226.0,183.5176,183.6957,183.4978,183.6462,54226.0
2024-10-08 15:20:00,185.6,185.88,185.53,185.86,79364.0,183.6363,183.9134,183.5671,183.8936,79364.0
2024-10-08 15:25:00,185.85,185.87,185.58,185.6,47910.0,183.8837,183.9035,183.6166,183.6363,47910.0
2024-10-08 15:30:00,185.62,185.92,185.56,185.91,61240.0,183.6561,183.953,183.5968,183.9431,61240.0
2024-10-08 15:35:00,185.92,186.08,185.89,186.05,69880.0,183.953,184.1113,183.9233,184.0816,69880.0
2024-10-08 15:40:00,186.06,186.07,185.73,185.89,68163.0,184.0915,184.1014,183.765,183.9233,68163.0
2024-10-08 15:45:00,185.88,186.02,185.87,185.95,115085.0,183.9134,184.0519,183.9035,183.9826,115085.0
2024-10-08 15:50:00,185.93,186.2,185.89,186.12,235485.0,183.9628,184.23,183.9233,184.1508,235485.0
2024-10-08 15:55:00,186.11,186.32,185.75,186.07,513970.0,184.1409,184.3487,183.7848,184.1014,513970.0
2024-10-09 09:30:00,187.8,188.0,184.4,184.86,803792.0,185.8131,186.0109,182.449,182.9042,803792.0
2024-10-09 09:35:00,184.84,184.95,183.61,183.91,390145.0,182.8844,182.9932,181.6674,181.9642,390145.0
2024-10-09 09:40:00,183.9,184.36,182.26,182.93,405827.0,181.9543,182.4095,180.3317,180.9946,405827.0
2024-10-09 09:45:00,182.92,184.0,182.48,183.49,321844.0,180.9847,182.0533,180.5494,181.5487,321844.0
2024-10-09 09:50:00,183.49,183.71,182.62,182.91,159459.0,181.5487,181.7663,180.6879,180.9748,159459.0
2024-10-09 09:55:00,182.93,183.45,182.78,183.17,131077.0,180.9946,181.5091,180.8462,181.2321,131077.0
2024-10-09 10:00:00,183.19,184.1,183.16,183.72,172351.0,181.2518,182.1522,181.2222,181.7762,172351.0
2024-10-09 10:05:00,183.68,184.26,183.41,183.86,162485.0,181.7367,182.3105,181.4695,181.9148,162485.0
2024-10-09 10:10:00,183.82,184.08,183.66,183.9,107077.0,181.8752,182.1324,181.7169,181.9543,107077.0
2024-10-09 10:15:00,183.91,184.55,183.91,184.49,132314.0,181.9642,182.5975,181.9642,182.5381,132314.0
2024-10-09 10:20:00,184.5,184.78,184.16,184.78,98250.0,182.548,182.825,182.2116,182.825,98250.0
2024-10-09 10:25:00,184.74,184.82,184.49,184.49,95334.0,182.7854,182.8646,182.5381,182.5381,95334.0
2024-10-09 10:30:00,184.47,184.78,184.23,184.65,107483.0,182.5183,182.825,182.2808,182.6964,107483.0
2024-10-09 10:35:00,184.65,184.87,184.41,184.82,135080.0,182.6964,182.9141,182.4589,182.8646,135080.0
2024-10-09 10:40:00,184.79,184.98,184.67,184.96,133469.0,182.8349,183.0229,182.7162,183.0031,133469.0
2024-10-09 10:45:00,184.99,185.07,184.66,184.99,131276.0,183.0328,183.1119,182.7063,183.0328,131276.0
2024-10-09 10:50:00,185.02,185.07,184.49,184.5,103662.0,183.0625,183.1119,182.5381,182.548,103662.0
2024-10-09 10:55:00,184.5,185.18,184.48,185.16,95256.0,182.548,183.2208,182.5282,183.201,95256.0
2024-10-09 11:00:00,185.17,185.61,185.14,185.43,92706.0,183.2109,183.6462,183.1812,183.4681,92706.0
2024-10-09 11:05:00,185.42,185.7,185.41,185.6,94420.0,183.4582,183.7353,183.4484,183.6363,94420.0
2024-10-09 11:10:00,185.55,185.58,185.01,185.02,59202.0,183.5869,183.6166,183.0526,183.0625,59202.0
2024-10-09 11:15:00,185.03,185.21,184.78,185.09,76371.0,183.0724,183.2505,182.825,183.1317,76371.0
2024-10-09 11:20:00,185.11,185.11,184.75,184.86,56540.0,183.1515,183.1515,182.7953,182.9042,56540.0
2024-10-09 11:25:00,184.84,185.01,184.76,184.85,50093.0,182.8844,183.0526,182.8052,182.8943,50093.0
2024-10-09 11:30:00,184.85,185.08,184.84,184.92,51582.0,182.8943,183.1218,182.8844,182.9635,51582.0
2024-10-09 11:35:00,184.95,185.16,184.84,184.89,63039.0,182.9932,183.201,182.8844,182.9339,63039.0
2024-10-09 11:40:00,184.86,185.24,184.84,185.06,48204.0,182.9042,183.2801,182.8844,183.1021,48204.0
2024-10-09 11:45:00,185.05,185.17,184.98,185.05,35378.0,183.0922,183.2109,183.0229,183.0922,35378.0
2024-10-09 11:50:00,185.04,185.39,185.04,185.27,66071.0,183.0823,183.4286,183.0823,183.3098,66071.0
2024-10-09 11:55:00,185.24,185.36,185.18,185.33,46635.0,183.2801,183.3989,183.2208,183.3692,46635.0
2024-10-09 12:00:00,185.33,185.35,184.7,184.82,85227.0,183.3692,183.389,182.7459,182.8646,85227.0
2024-10-09 12:05:00,184.81,185.11,184.75,184.99,72470.0,182.8547,183.1515,182.7953,183.0328,72470.0
2024-10-09 12:10:00,184.99,185.03,184.49,184.49,69584.0,183.0328,183.0724,182.5381,182.5381,69584.0
2024-10-09 12:15:00,184.5,184.6,184.26,184.42,149915.0,182.548,182.6469,182.3105,182.4688,149915.0
2024-10-09 12:20:00,184.42,184.99,184.37,184.9,97260.0,182.4688,183.0328,182.4194,182.9437,97260.0
2024-10-09 12:25:00,184.87,185.0,184.67,184.98,35179.0,182.9141,183.0427,182.7162,183.0229,35179.0
2024-10-09 12:30:00,184.97,185.09,184.77,184.79,43105.0,183.013,183.1317,182.8151,182.8349,43105.0
2024-10-09 12:35:00,184.8,185.04,184.64,185.02,40511.0,182.8448,183.0823,182.6865,183.0625,40511.0
2024-10-09 12:40:00,185.03,185.12,184.94,185.08,73574.0,183.0724,183.1614,182.9833,183.1218,73574.0
2024-10-09 12:45:00,185.08,185.14,184.94,184.96,56984.0,183.1218,183.1812,182.9833,183.0031,56984.0
2024-10-09 12:50:00,184.97,185.07,184.81,184.9,44035.0,183.013,183.1119,182.8547,182.9437,44035.0
2024-10-09 12:55:00,184.89,185.04,184.82,184.97,41860.0,182.9339,183.0823,182.8646,183.013,41860.0
2024-10-09 13:00:00,184.98,185.07,184.89,184.94,36196.0,183.0229,183.1119,182.9339,182.9833,36196.0
2024-10-09 13:05:00,184.93,185.15,184.9,185.15,28895.0,182.9734,183.1911,182.9437,183.1911,28895.0
2024-10-09 13:10:00,185.15,185.27,185.06,185.24,40653.0,183.1911,183.3098,183.1021,183.2801,40653.0
2024-10-09 13:15:00,185.18,185.36,185.1,185.12,31700.0,183.2208,183.3989,183.1416,183.1614,31700.0
2024-10-09 13:20:00,185.11,185.19,185.05,185.11,26179.0,183.1515,183.2307,183.0922,183.1515,26179.0
2024-10-09 13:25:00,185.1,185.14,185.02,185.08,22998.0,183.1416,183.1812,183.0625,183.1218,22998.0
2024-10-09 13:30:00,185.07,185.21,184.99,185.0,33737.0,183.1119,183.2505,183.0328,183.0427,33737.0
2024-10-09 13:35:00,185.01,185.17,184.94,185.16,21291.0,183.0526,183.2109,182.9833,183.201,21291.0
2024-10-09 13:40:00,185.15,185.28,185.06,185.15,31495.0,183.1911,183.3197,183.1021,183.1911,31495.0
2024-10-09 13:45:00,185.14,185.27,185.11,185.12,22213.0,183.1812,183.3098,183.1515,183.1614,22213.0
2024-10-09 13:50:00,185.11,185.17,184.7,184.94,63139.0,183.1515,183.2109,182.7459,182.9833,63139.0
2024-10-09 13:55:00,184.9,185.25,184.88,185.24,25108.0,182.9437,183.29,182.924,183.2801,25108.0
2024-10-09 14:00:00,185.27,185.38,185.13,185.38,29605.0,183.3098,183.4187,183.1713,183.4187,29605.0
2024-10-09 14:05:00,185.38,185.4,185.18,185.24,41838.0,183.4187,183.4385,183.2208,183.2801,41838.0
2024-10-09 14:10:00,185.26,185.38,185.13,185.31,34531.0,183.2999,183.4187,183.1713,183.3494,34531.0
2024-10-09 14:15:00,185.29,185.31,185.18,185.2,26083.0,183.3296,183.3494,183.2208,183.2406,26083.0
2024-10-09 14:20:00,185.19,185.3,185.07,185.27,32234.0,183.2307,183.3395,183.1119,183.3098,32234.0
2024-10-09 14:25:00,185.31,185.82,185.3,185.81,75502.0,183.3494,183.854,183.3395,183.8441,75502.0
2024-10-09 14:30:00,185.79,185.81,185.55,185.57,38099.0,183.8243,183.8441,183.5869,183.6067,38099.0
2024-10-09 14:35:00,185.59,185.73,185.56,185.7,29422.0,183.6264,183.765,183.5968,183.7353,29422.0
2024-10-09 14:40:00,185.69,185.87,185.62,185.86,29786.0,183.7254,183.9035,183.6561,183.8936,29786.0
2024-10-09 14:45:00,185.85,186.01,185.83,185.93,55468.0,183.8837,184.042,183.8639,183.9628,55468.0
2024-10-09 14:50:00,185.92,186.07,185.9,186.03,47128.0,183.953,184.1014,183.9332,184.0618,47128.0
2024-10-09 14:55:00,186.02,186.28,186.0,186.17,47848.0,184.0519,184.3091,184.0321,184.2003,47848.0
2024-10-09 15:00:00,186.19,186.37,186.13,186.34,78617.0,184.2201,184.3982,184.1607,184.3685,78617.0
2024-10-09 15:05:00,186.34,186.46,186.08,186.32,83919.0,184.3685,184.4872,184.1113,184.3487,83919.0
2024-10-09 15:10:00,186.33,186.51,186.22,186.43,62180.0,184.3586,184.5367,184.2498,184.4576,62180.0
2024-10-09 15:15:00,186.44,186.62,186.41,186.54,59406.0,184.4675,184.6455,184.4378,184.5664,59406.0
2024-10-09 15:20:00,186.53,186.67,186.43,186.46,66044.0,184.5565,184.695,184.4576,184.4872,66044.0
2024-10-09 15:25:00,186.47,186.48,186.2,186.21,57857.0,184.4971,184.507,184.23,184.2399,57857.0
2024-10-09 15:30:00,186.21,186.56,186.2,186.53,71100.0,184.2399,184.5862,184.23,184.5565,71100.0
2024-10-09 15:35:00,186.49,186.58,186.31,186.45,100567.0,184.5169,184.606,184.3388,184.4773,100567.0
2024-10-09 15:40:00,186.46,186.62,186.43,186.46,66078.0,184.4872,184.6455,184.4576,184.4872,66078.0
2024-10-09 15:45:00,186.46,186.54,186.36,186.46,92739.0,184.4872,184.5664,184.3883,184.4872,92739.0
2024-10-09 15:50:00,186.47,186.88,186.46,186.87,248294.0,184.4971,184.9028,184.4872,184.8929,248294.0
2024-10-09 15:55:00,186.86,187.29,186.82,187.14,519915.0,184.883,185.3085,184.8434,185.16,519915.0
2024-10-10 09:30:00,185.86,186.96,185.86,186.22,332163.0,183.8936,184.982,183.8936,184.2498,332163.0
2024-10-10 09:35:00,186.2,186.52,185.52,185.61,131093.0,184.23,184.5466,183.5572,183.6462,131093.0
2024-10-10 09:40:00,185.61,185.86,185.23,185.8,113086.0,183.6462,183.8936,183.2703,183.8342,113086.0
2024-10-10 09:45:00,185.82,185.95,184.62,184.7,163263.0,183.854,183.9826,182.6667,182.7459,163263.0
2024-10-10 09:50:00,184.7,184.99,184.4,184.81,117510.0,182.7459,183.0328,182.449,182.8547,117510.0
2024-10-10 09:55:00,184.79,185.67,184.7,185.35,98467.0,182.8349,183.7056,182.7459,183.389,98467.0
2024-10-10 10:00:00,185.35,186.07,185.34,185.8,109130.0,183.389,184.1014,183.3791,183.8342,109130.0
2024-10-10 10:05:00,185.75,186.16,185.32,185.85,79977.0,183.7848,184.1904,183.3593,183.8837,79977.0
2024-10-10 10:10:00,185.89,186.56,185.77,186.49,71956.0,183.9233,184.5862,183.8045,184.5169,71956.0
2024-10-10 10:15:00,186.45,186.66,186.32,186.49,49246.0,184.4773,184.6851,184.3487,184.5169,49246.0
2024-10-10 10:20:00,186.46,186.46,186.01,186.17,28496.0,184.4872,184.4872,184.042,184.2003,28496.0
2024-10-10 10:25:00,186.14,186.33,185.94,186.28,56275.0,184.1706,184.3586,183.9727,184.3091,56275.0
2024-10-10 10:30:00,186.23,186.28,185.52,185.63,54761.0,184.2597,184.3091,183.5572,183.666,54761.0
2024-10-10 10:35:00,185.65,185.94,185.43,185.8,51371.0,183.6858,183.9727,183.4681,183.8342,51371.0
2024-10-10 10:40:00,185.81,186.34,185.63,186.17,48670.0,183.8441,184.3685,183.666,184.2003,48670.0
2024-10-10 10:45:00,186.13,186.33,186.04,186.27,40109.0,184.1607,184.3586,184.0717,184.2993,40109.0
2024-10-10 10:50:00,186.25,186.35,185.9,186.0,45142.0,184.2795,184.3784,183.9332,184.0321,45142.0
2024-10-10 10:55:00,185.96,186.39,185.85,186.02,62300.0,183.9925,184.418,183.8837,184.0519,62300.0
2024-10-10 11:00:00,186.02,186.04,185.65,185.98,59303.0,184.0519,184.0717,183.6858,184.0123,59303.0
2024-10-10 11:05:00,185.97,186.39,185.87,186.31,34555.0,184.0024,184.418,183.9035,184.3388,34555.0
2024-10-10 11:10:00,186.31,186.51,186.24,186.49,62339.0,184.3388,184.5367,184.2696,184.5169,62339.0
2024-10-10 11:15:00,186.51,186.88,186.47,186.85,91497.0,184.5367,184.9028,184.4971,184.8731,91497.0
2024-10-10 11:20:00,186.88,186.88,186.57,186.57,35009.0,184.9028,184.9028,184.5961,184.5961,35009.0
2024-10-10 11:25:00,186.63,186.71,186.59,186.62,32613.0,184.6554,184.7346,184.6159,184.6455,32613.0
2024-10-10 11:30:00,186.61,186.65,186.38,186.58,34966.0,184.6357,184.6752,184.4081,184.606,34966.0
2024-10-10 11:35:00,186.56,186.78,186.52,186.78,25516.0,184.5862,184.8039,184.5466,184.8039,25516.0
2024-10-10 11:40:00,186.76,186.76,186.47,186.72,41944.0,184.7841,184.7841,184.4971,184.7445,41944.0
2024-10-10 11:45:00,186.74,186.75,186.57,186.62,27478.0,184.7643,184.7742,184.5961,184.6455,27478.0
2024-10-10 11:50:00,186.62,186.65,186.51,186.61,25770.0,184.6455,184.6752,184.5367,184.6357,25770.0
2024-10-10 11:55:00,186.65,187.03,186.64,186.98,47444.0,184.6752,185.0512,184.6653,185.0017,47444.0
2024-10-10 12:00:00,186.96,187.08,186.9,186.96,37764.0,184.982,185.1007,184.9226,184.982,37764.0
2024-10-10 12:05:00,186.95,187.08,186.78,186.78,35583.0,184.9721,185.1007,184.8039,184.8039,35583.0
2024-10-10 12:10:00,186.78,187.0,186.7,186.72,41499.0,184.8039,185.0215,184.7247,184.7445,41499.0
2024-10-10 12:15:00,186.72,186.91,186.7,186.81,52453.0,184.7445,184.9325,184.7247,184.8335,52453.0
2024-10-10 12:20:00,186.81,186.81,186.62,186.64,21845.0,184.8335,184.8335,184.6455,184.6653,21845.0
2024-10-10 12:25:00,186.65,186.7,186.39,186.51,35514.0,184.6752,184.7247,184.418,184.5367,35514.0
2024-10-10 12:30:00,186.55,186.8,186.24,186.71,39618.0,184.5763,184.8236,184.2696,184.7346,39618.0
2024-10-10 12:35:00,186.7,186.75,186.57,186.68,32465.0,184.7247,184.7742,184.5961,184.7049,32465.0
2024-10-10 12:40:00,186.69,186.8,186.35,186.47,21119.0,184.7148,184.8236,184.3784,184.4971,21119.0
2024-10-10 12:45:00,186.46,186.62,186.27,186.33,35858.0,184.4872,184.6455,184.2993,184.3586,35858.0
2024-10-10 12:50:00,186.37,186.37,186.11,186.27,23346.0,184.3982,184.3982,184.1409,184.2993,23346.0
2024-10-10 12:55:00,186.33,186.34,186.0,186.25,29960.0,184.3586,184.3685,184.0321,184.2795,29960.0
2024-10-10 13:00:00,186.25,186.43,186.14,186.3,22210.0,184.2795,184.4576,184.1706,184.3289,22210.0
2024-10-10 13:05:00,186.26,186.28,185.84,185.92,31241.0,184.2894,184.3091,183.8738,183.953,31241.0
2024-10-10 13:10:00,185.91,186.08,185.81,185.87,39617.0,183.9431,184.1113,183.8441,183.9035,39617.0
2024-10-10 13:15:00,185.89,186.13,185.86,186.11,20789.0,183.9233,184.1607,183.8936,184.1409,20789.0
2024-10-10 13:20:00,186.09,186.4,186.09,186.23,33604.0,184.1212,184.4279,184.1212,184.2597,33604.0
2024-10-10 13:25:00,186.21,186.33,186.11,186.18,28531.0,184.2399,184.3586,184.1409,184.2102,28531.0
2024-10-10 13:30:00,186.2,186.37,186.19,186.28,12890.0,184.23,184.3982,184.2201,184.3091,12890.0
2024-10-10 13:35:00,186.26,186.38,186.26,186.31,18099.0,184.2894,184.4081,184.2894,184.3388,18099.0
2024-10-10 13:40:00,186.31,186.41,186.19,186.27,26561.0,184.3388,184.4378,184.2201,184.2993,26561.0
2024-10-10 13:45:00,186.27,186.29,185.9,185.95,41710.0,184.2993,184.319,183.9332,183.9826,41710.0
2024-10-10 13:50:00,185.9,186.04,185.5,186.04,49492.0,183.9332,184.0717,183.5374,184.0717,49492.0
2024-10-10 13:55:00,186.07,186.26,185.99,186.08,39474.0,184.1014,184.2894,184.0222,184.1113,39474.0
2024-10-10 14:00:00,186.06,186.06,185.87,185.87,28213.0,184.0915,184.0915,183.9035,183.9035,28213.0
2024-10-10 14:05:00,185.87,186.02,185.85,185.93,35404.0,183.9035,184.0519,183.8837,183.9628,35404.0
2024-10-10 14:10:00,185.95,186.12,185.85,186.06,27147.0,183.9826,184.1508,183.8837,184.0915,27147.0
2024-10-10 14:15:00,186.06,186.07,185.93,186.03,14278.0,184.0915,184.1014,183.9628,184.0618,14278.0
2024-10-10 14:20:00,186.04,186.13,185.96,186.05,17379.0,184.0717,184.1607,183.9925,184.0816,17379.0
2024-10-10 14:25:00,186.03,186.03,185.92,185.96,24552.0,184.0618,184.0618,183.953,183.9925,24552.0
2024-10-10 14:30:00,185.96,185.96,185.76,185.9,17254.0,183.9925,183.9925,183.7946,183.9332,17254.0
2024-10-10 14:35:00,185.93,185.93,185.64,185.67,31058.0,183.9628,183.9628,183.6759,183.7056,31058.0
2024-10-10 14:40:00,185.7,185.81,185.42,185.61,26714.0,183.7353,183.8441,183.4582,183.6462,26714.0
2024-10-10 14:45:00,185.59,185.9,185.59,185.85,61435.0,183.6264,183.9332,183.6264,183.8837,61435.0
2024-10-10 14:50:00,185.82,186.04,185.77,186.04,36175.0,183.854,184.0717,183.8045,184.0717,36175.0
2024-10-10 14:55:00,186.05,186.22,186.04,186.16,24765.0,184.0816,184.2498,184.0717,184.1904,24765.0
2024-10-10 15:00:00,186.15,186.15,185.86,185.93,37414.0,184.1805,184.1805,183.8936,183.9628,37414.0
2024-10-10 15:05:00,185.94,185.98,185.75,185.9,27984.0,183.9727,184.0123,183.7848,183.9332,27984.0
2024-10-10 15:10:00,185.94,186.06,185.91,186.0,17080.0,183.9727,184.0915,183.9431,184.0321,17080.0
2024-10-10 15:15:00,186.01,186.23,185.97,186.23,34841.0,184.042,184.2597,184.0024,184.2597,34841.0
2024-10-10 15:20:00,186.21,186.24,185.9,185.92,32261.0,184.2399,184.2696,183.9332,183.953,32261.0
2024-10-10 15:25:00,185.94,185.96,185.76,185.83,30734.0,183.9727,183.9925,183.7946,183.8639,30734.0
2024-10-10 15:30:00,185.82,185.84,185.61,185.68,48455.0,183.854,183.8738,183.6462,183.7155,48455.0
2024-10-10 15:35:00,185.68,185.79,185.6,185.71,36512.0,183.7155,183.8243,183.6363,183.7452,36512.0
2024-10-10 15:40:00,185.7,185.78,185.56,185.77,57564.0,183.7353,183.8144,183.5968,183.8045,57564.0
2024-10-10 15:45:00,185.78,185.89,185.65,185.86,51862.0,183.8144,183.9233,183.6858,183.8936,51862.0
2024-10-10 15:50:00,185.87,186.2,185.81,186.1,104839.0,183.9035,184.23,183.8441,184.1311,104839.0
2024-10-10 15:55:00,186.11,186.12,185.73,185.78,287213.0,184.1409,184.1508,183.765,183.8144,287213.0
2024-10-11 09:30:00,188.17,190.98,188.01,190.84,972357.0,186.1792,188.9594,186.0208,188.8209,972357.0
2024-10-11 09:35:00,190.86,190.92,189.86,190.08,374208.0,188.8407,188.9001,187.8513,188.0689,374208.0
2024-10-11 09:40:00,190.08,190.5,189.2,189.49,419465.0,188.0689,188.4845,187.1983,187.4852,419465.0
2024-10-11 09:45:00,189.44,190.0,189.35,189.75,172179.0,187.4357,187.9898,187.3467,187.7424,172179.0
2024-10-11 09:50:00,189.7,190.44,189.66,190.13,197374.0,187.693,188.4251,187.6534,188.1184,197374.0
2024-10-11 09:55:00,190.14,190.19,189.15,189.2,308951.0,188.1283,188.1778,187.1488,187.1983,308951.0
2024-10-11 10:00:00,189.15,190.03,188.86,189.34,268405.0,187.1488,188.0195,186.8619,187.3368,268405.0
2024-10-11 10:05:00,189.35,190.02,189.2,189.91,156080.0,187.3467,188.0096,187.1983,187.9007,156080.0
2024-10-11 10:10:00,189.88,190.57,189.74,190.54,259705.0,187.8711,188.5538,187.7325,188.5241,259705.0
2024-10-11 10:15:00,190.54,190.74,190.0,190.42,170096.0,188.5241,188.722,187.9898,188.4053,170096.0
2024-10-11 10:20:00,190.44,190.46,190.06,190.07,67150.0,188.4251,188.4449,188.0492,188.059,67150.0
2024-10-11 10:25:00,190.07,190.22,189.45,189.49,159332.0,188.059,188.2075,187.4456,187.4852,159332.0
2024-10-11 10:30:00,189.5,189.77,189.4,189.58,79659.0,187.4951,187.7622,187.3961,187.5742,79659.0
2024-10-11 10:35:00,189.6,189.8,189.57,189.71,61183.0,187.594,187.7919,187.5643,187.7029,61183.0
2024-10-11 10:40:00,189.73,189.96,189.73,189.76,77512.0,187.7226,187.9502,187.7226,187.7523,77512.0
2024-10-11 10:45:00,189.77,189.94,189.4,189.92,133392.0,187.7622,187.9304,187.3961,187.9106,133392.0
2024-10-11 10:50:00,189.94,190.0,189.5,189.8,145960.0,187.9304,187.9898,187.4951,187.7919,145960.0
2024-10-11 10:55:00,189.8,190.01,189.61,189.72,208280.0,187.7919,187.9997,187.6039,187.7128,208280.0
2024-10-11 11:00:00,189.74,190.0,189.57,189.91,98445.0,187.7325,187.9898,187.5643,187.9007,98445.0
2024-10-11 11:05:00,189.99,190.06,189.68,189.69,71706.0,187.9799,188.0492,187.6732,187.6831,71706.0
2024-10-11 11:10:00,189.72,189.79,189.48,189.52,62298.0,187.7128,187.782,187.4753,187.5149,62298.0
2024-10-11 11:15:00,189.52,189.84,189.43,189.47,81104.0,187.5149,187.8315,187.4258,187.4654,81104.0
2024-10-11 11:20:00,189.45,189.93,189.43,189.82,64402.0,187.4456,187.9205,187.4258,187.8117,64402.0
2024-10-11 11:25:00,189.86,190.0,189.81,189.9,66222.0,187.8513,187.9898,187.8018,187.8908,66222.0
2024-10-11 11:30:00,189.92,190.01,189.8,189.94,64300.0,187.9106,187.9997,187.7919,187.9304,64300.0
2024-10-11 11:35:00,189.96,190.02,189.67,189.9,93191.0,187.9502,188.0096,187.6633,187.8908,93191.0
2024-10-11 11:40:00,189.88,189.99,189.75,189.89,49384.0,187.8711,187.9799,187.7424,187.881,49384.0
2024-10-11 11:45:00,189.82,189.86,189.58,189.83,26438.0,187.8117,187.8513,187.5742,187.8216,26438.0
2024-10-11 11:50:00,189.82,189.85,189.72,189.81,19440.0,187.8117,187.8414,187.7128,187.8018,19440.0
2024-10-11 11:55:00,189.77,189.95,189.71,189.81,25647.0,187.7622,187.9403,187.7029,187.8018,25647.0
2024-10-11 12:00:00,189.8,189.8,189.66,189.76,20799.0,187.7919,187.7919,187.6534,187.7523,20799.0
2024-10-11 12:05:00,189.75,190.0,189.74,189.95,39295.0,187.7424,187.9898,187.7325,187.9403,39295.0
2024-10-11 12:10:00,189.95,189.99,189.66,189.73,30303.0,187.9403,187.9799,187.6534,187.7226,30303.0
2024-10-11 12:15:00,189.72,189.77,189.62,189.63,27148.0,187.7128,187.7622,187.6138,187.6237,27148.0
2024-10-11 12:20:00,189.64,189.76,189.56,189.63,55887.0,187.6336,187.7523,187.5544,187.6237,55887.0
2024-10-11 12:25:00,189.61,189.67,189.51,189.56,22823.0,187.6039,187.6633,187.505,187.5544,22823.0
2024-10-11 12:30:00,189.54,189.61,189.46,189.48,34319.0,187.5347,187.6039,187.4555,187.4753,34319.0
2024-10-11 12:35:00,189.5,189.51,189.33,189.34,39432.0,187.4951,187.505,187.3269,187.3368,39432.0
2024-10-11 12:40:00,189.34,189.46,189.26,189.3,41608.0,187.3368,187.4555,187.2576,187.2972,41608.0
2024-10-11 12:45:00,189.29,189.43,189.14,189.43,61416.0,187.2873,187.4258,187.1389,187.4258,61416.0
2024-10-11 12:50:00,189.4,189.7,189.38,189.51,63743.0,187.3961,187.693,187.3763,187.505,63743.0
2024-10-11 12:55:00,189.48,189.96,189.47,189.87,49572.0,187.4753,187.9502,187.4654,187.8612,49572.0
2024-10-11 13:00:00,189.89,190.2,189.89,190.08,129745.0,187.881,188.1877,187.881,188.0689,129745.0
2024-10-11 13:05:00,190.07,190.19,189.85,190.14,54000.0,188.059,188.1778,187.8414,188.1283,54000.0
2024-10-11 13:10:00,190.15,190.25,189.98,189.98,57190.0,188.1382,188.2371,187.97,187.97,57190.0
2024-10-11 13:15:00,190.0,190.11,189.93,190.0,31116.0,187.9898,188.0986,187.9205,187.9898,31116.0
2024-10-11 13:20:00,190.0,190.46,190.0,190.46,43521.0,187.9898,188.4449,187.9898,188.4449,43521.0
2024-10-11 13:25:00,190.46,190.51,190.37,190.47,90070.0,188.4449,188.4944,188.3559,188.4548,90070.0
2024-10-11 13:30:00,190.48,190.57,190.41,190.46,54373.0,188.4647,188.5538,188.3955,188.4449,54373.0
2024-10-11 13:35:00,190.47,190.64,190.4,190.55,46444.0,188.4548,188.623,188.3856,188.534,46444.0
2024-10-11 13:40:00,190.55,190.59,190.4,190.51,36929.0,188.534,188.5735,188.3856,188.4944,36929.0
2024-10-11 13:45:00,190.53,190.61,190.43,190.58,26461.0,188.5142,188.5933,188.4152,188.5637,26461.0
2024-10-11 13:50:00,190.57,190.66,190.51,190.65,19079.0,188.5538,188.6428,188.4944,188.6329,19079.0
2024-10-11 13:55:00,190.65,190.67,190.53,190.61,25313.0,188.6329,188.6527,188.5142,188.5933,25313.0
2024-10-11 14:00:00,190.58,190.67,190.48,190.67,41450.0,188.5637,188.6527,188.4647,188.6527,41450.0
2024-10-11 14:05:00,190.67,190.9,190.67,190.84,73895.0,188.6527,188.8803,188.6527,188.8209,73895.0
2024-10-11 14:10:00,190.82,190.85,190.75,190.83,48256.0,188.8011,188.8308,188.7319,188.811,48256.0
2024-10-11 14:15:00,190.83,190.99,190.82,190.99,140952.0,188.811,188.9693,188.8011,188.9693,140952.0
2024-10-11 14:20:00,190.99,191.22,190.99,191.2,185408.0,188.9693,189.1969,188.9693,189.1771,185408.0
2024-10-11 14:25:00,191.22,191.27,191.0,191.05,88071.0,189.1969,189.2464,188.9792,189.0287,88071.0
2024-10-11 14:30:00,191.05,191.22,191.05,191.22,27738.0,189.0287,189.1969,189.0287,189.1969,27738.0
2024-10-11 14:35:00,191.22,191.3,190.97,191.21,105313.0,189.1969,189.276,188.9495,189.187,105313.0
2024-10-11 14:40:00,191.22,191.47,191.2,191.29,61353.0,189.1969,189.4442,189.1771,189.2661,61353.0
2024-10-11 14:45:00,191.31,191.49,191.29,191.46,52465.0,189.2859,189.464,189.2661,189.4343,52465.0
2024-10-11 14:50:00,191.47,191.48,191.21,191.22,58785.0,189.4442,189.4541,189.187,189.1969,58785.0
2024-10-11 14:55:00,191.22,191.44,191.21,191.41,38200.0,189.1969,189.4146,189.187,189.3849,38200.0
2024-10-11 15:00:00,191.37,191.48,191.12,191.14,54539.0,189.3453,189.4541,189.0979,189.1177,54539.0
2024-10-11 15:05:00,191.13,191.14,190.81,190.83,80944.0,189.1078,189.1177,188.7912,188.811,80944.0
2024-10-11 15:10:00,190.84,191.05,190.75,190.98,66839.0,188.8209,189.0287,188.7319,188.9594,66839.0
2024-10-11 15:15:00,190.97,191.05,190.9,191.01,41179.0,188.9495,189.0287,188.8803,188.9891,41179.0
2024-10-11 15:20:00,191.02,191.03,190.93,190.95,39018.0,188.999,189.0089,188.9099,188.9297,39018.0
2024-10-11 15:25:00,190.95,191.13,190.95,191.07,70337.0,188.9297,189.1078,188.9297,189.0485,70337.0
2024-10-11 15:30:00,191.0,191.17,190.97,191.15,61142.0,188.9792,189.1474,188.9495,189.1276,61142.0
2024-10-11 15:35:00,191.13,191.14,190.78,190.8,76985.0,189.1078,189.1177,188.7615,188.7813,76985.0
2024-10-11 15:40:00,190.79,190.99,190.79,190.89,65647.0,188.7714,188.9693,188.7714,188.8704,65647.0
2024-10-11 15:45:00,190.89,190.97,190.63,190.72,110508.0,188.8704,188.9495,188.6131,188.7022,110508.0
2024-10-11 15:50:00,190.74,190.95,190.54,190.95,144927.0,188.722,188.9297,188.5241,188.9297,144927.0
2024-10-11 15:55:00,190.95,190.98,190.61,190.61,425228.0,188.9297,188.9594,188.5933,188.5933,425228.0
2024-10-14 09:30:00,190.61,192.8,190.5,192.43,746270.0,188.5933,190.7602,188.4845,190.3941,746270.0
2024-10-14 09:35:00,192.44,192.88,191.83,191.92,285008.0,190.404,190.8393,189.8004,189.8895,285008.0
2024-10-14 09:40:00,191.87,192.96,191.59,192.94,270527.0,189.84,190.9185,189.563,190.8987,270527.0
2024-10-14 09:45:00,192.95,193.95,192.59,193.66,345229.0,190.9086,191.898,190.5524,191.6111,345229.0
2024-10-14 09:50:00,193.71,194.11,193.61,193.85,254456.0,191.6605,192.0563,191.5616,191.7991,254456.0
2024-10-14 09:55:00,193.84,194.19,193.77,194.19,162645.0,191.7892,192.1355,191.7199,192.1355,162645.0
2024-10-14 10:00:00,194.19,194.25,193.59,193.65,178110.0,192.1355,192.1948,191.5418,191.6012,178110.0
2024-10-14 10:05:00,193.65,193.82,193.23,193.32,120913.0,191.6012,191.7694,191.1856,191.2747,120913.0
2024-10-14 10:10:00,193.28,193.63,192.92,193.08,142391.0,191.2351,191.5814,190.8789,191.0372,142391.0
2024-10-14 10:15:00,193.04,193.09,192.18,192.21,211868.0,190.9976,191.0471,190.1467,190.1764,211868.0
2024-10-14 10:20:00,192.18,192.58,192.13,192.5,213817.0,190.1467,190.5425,190.0973,190.4633,213817.0
2024-10-14 10:25:00,192.47,192.81,192.38,192.41,159033.0,190.4337,190.7701,190.3446,190.3743,159033.0
2024-10-14 10:30:00,192.36,192.67,191.72,192.62,198649.0,190.3248,190.6315,189.6916,190.5821,198649.0
2024-10-14 10:35:00,192.63,192.83,192.27,192.53,99848.0,190.592,190.7898,190.2358,190.493,99848.0
2024-10-14 10:40:00,192.55,192.86,192.48,192.78,84623.0,190.5128,190.8195,190.4436,190.7404,84623.0
2024-10-14 10:45:00,192.8,192.88,192.34,192.45,154434.0,190.7602,190.8393,190.305,190.4139,154434.0
2024-10-14 10:50:00,192.46,192.46,191.84,191.98,172540.0,190.4238,190.4238,189.8103,189.9488,172540.0
2024-10-14 10:55:00,191.97,192.2,191.67,191.7,176288.0,189.9389,190.1665,189.6421,189.6718,176288.0
2024-10-14 11:00:00,191.72,191.88,191.24,191.72,162521.0,189.6916,189.8499,189.2167,189.6916,162521.0
2024-10-14 11:05:00,191.69,192.28,191.55,192.25,173469.0,189.6619,190.2457,189.5234,190.216,173469.0
2024-10-14 11:10:00,192.23,192.69,192.17,192.66,115265.0,190.1962,190.6513,190.1368,190.6216,115265.0
2024-10-14 11:15:00,192.66,192.69,192.13,192.14,58012.0,190.6216,190.6513,190.0973,190.1071,58012.0
2024-10-14 11:20:00,192.12,192.54,191.99,192.53,85173.0,190.0874,190.5029,189.9587,190.493,85173.0
2024-10-14 11:25:00,192.52,192.65,191.84,191.89,119805.0,190.4831,190.6118,189.8103,189.8598,119805.0
2024-10-14 11:30:00,191.88,192.17,191.61,192.13,83383.0,189.8499,190.1368,189.5828,190.0973,83383.0
2024-10-14 11:35:00,192.12,192.48,192.02,192.05,112241.0,190.0874,190.4436,189.9884,190.0181,112241.0
2024-10-14 11:40:00,192.0,192.02,191.56,191.58,120558.0,189.9686,189.9884,189.5333,189.5531,120558.0
2024-10-14 11:45:00,191.58,192.04,191.57,192.04,78999.0,189.5531,190.0082,189.5432,190.0082,78999.0
2024-10-14 11:50:00,192.05,192.15,191.9,191.97,46370.0,190.0181,190.117,189.8697,189.9389,46370.0
2024-10-14 11:55:00,191.96,192.14,191.82,192.1,56598.0,189.9291,190.1071,189.7905,190.0676,56598.0
2024-10-14 12:00:00,192.06,192.2,191.97,192.19,38810.0,190.028,190.1665,189.9389,190.1566,38810.0
2024-10-14 12:05:00,192.2,192.25,191.91,192.07,32361.0,190.1665,190.216,189.8796,190.0379,32361.0
2024-10-14 12:10:00,192.06,192.23,192.05,192.08,21258.0,190.028,190.1962,190.0181,190.0478,21258.0
2024-10-14 12:15:00,192.06,192.08,191.69,191.89,66812.0,190.028,190.0478,189.6619,189.8598,66812.0
2024-10-14 12:20:00,191.85,192.05,191.81,192.05,33292.0,189.8202,190.0181,189.7806,190.0181,33292.0
2024-10-14 12:25:00,192.04,192.07,191.92,192.01,32604.0,190.0082,190.0379,189.8895,189.9785,32604.0
2024-10-14 12:30:00,192.0,192.01,191.8,191.84,32059.0,189.9686,189.9785,189.7707,189.8103,32059.0
2024-10-14 12:35:00,191.86,192.16,191.86,192.01,29579.0,189.8301,190.1269,189.8301,189.9785,29579.0
2024-10-14 12:40:00,192.03,192.2,191.99,192.17,29135.0,189.9983,190.1665,189.9587,190.1368,29135.0
2024-10-14 12:45:00,192.19,192.22,192.05,192.11,36062.0,190.1566,190.1863,190.0181,190.0775,36062.0
2024-10-14 12:50:00,192.12,192.13,191.96,191.99,45091.0,190.0874,190.0973,189.9291,189.9587,45091.0
2024-10-14 12:55:00,191.97,192.03,191.9,192.02,32963.0,189.9389,189.9983,189.8697,189.9884,32963.0
2024-10-14 13:00:00,192.02,192.21,192.01,192.19,28308.0,189.9884,190.1764,189.9785,190.1566,28308.0
2024-10-14 13:05:00,192.18,192.22,191.92,192.06,57452.0,190.1467,190.1863,189.8895,190.028,57452.0
2024-10-14 13:10:00,192.09,192.11,191.97,192.05,79694.0,190.0577,190.0775,189.9389,190.0181,79694.0
2024-10-14 13:15:00,192.07,192.22,192.07,192.09,51042.0,190.0379,190.1863,190.0379,190.0577,51042.0
2024-10-14 13:20:00,192.11,192.34,192.1,192.26,42449.0,190.0775,190.305,190.0676,190.2259,42449.0
2024-10-14 13:25:00,192.27,192.39,192.24,192.27,33925.0,190.2358,190.3545,190.2061,190.2358,33925.0
2024-10-14 13:30:00,192.27,192.28,192.15,192.2,27319.0,190.2358,190.2457,190.117,190.1665,27319.0
2024-10-14 13:35:00,192.2,192.45,192.19,192.44,31001.0,190.1665,190.4139,190.1566,190.404,31001.0
2024-10-14 13:40:00,192.45,192.47,192.31,192.36,27748.0,190.4139,190.4337,190.2753,190.3248,27748.0
2024-10-14 13:45:00,192.35,192.37,192.22,192.36,52653.0,190.3149,190.3347,190.1863,190.3248,52653.0
2024-10-14 13:50:00,192.35,192.36,192.27,192.35,31975.0,190.3149,190.3248,190.2358,190.3149,31975.0
2024-10-14 13:55:00,192.34,192.35,192.25,192.26,27215.0,190.305,190.3149,190.216,190.2259,27215.0
2024-10-14 14:00:00,192.27,192.46,192.11,192.45,70863.0,190.2358,190.4238,190.0775,190.4139,70863.0
2024-10-14 14:05:00,192.44,192.75,192.44,192.71,59988.0,190.404,190.7107,190.404,190.6711,59988.0
2024-10-14 14:10:00,192.71,192.76,192.58,192.74,51988.0,190.6711,190.7206,190.5425,190.7008,51988.0
2024-10-14 14:15:00,192.74,192.87,192.69,192.76,49457.0,190.7008,190.8294,190.6513,190.7206,49457.0
2024-10-14 14:20:00,192.78,192.83,192.6,192.6,45185.0,190.7404,190.7898,190.5623,190.5623,45185.0
2024-10-14 14:25:00,192.61,192.68,192.5,192.51,42629.0,190.5722,190.6414,190.4633,190.4732,42629.0
2024-10-14 14:30:00,192.51,192.77,192.5,192.59,80547.0,190.4732,190.7305,190.4633,190.5524,80547.0
2024-10-14 14:35:00,192.58,192.89,192.58,192.82,68776.0,190.5425,190.8492,190.5425,190.78,68776.0
2024-10-14 14:40:00,192.83,192.97,192.75,192.89,78781.0,190.7898,190.9284,190.7107,190.8492,78781.0
2024-10-14 14:45:00,192.9,193.08,192.9,193.0,63151.0,190.8591,191.0372,190.8591,190.958,63151.0
2024-10-14 14:50:00,193.0,193.1,192.88,192.94,39713.0,190.958,191.057,190.8393,190.8987,39713.0
2024-10-14 14:55:00,192.93,192.93,192.8,192.83,37203.0,190.8888,190.8888,190.7602,190.7898,37203.0
2024-10-14 15:00:00,192.83,192.83,192.55,192.68,56815.0,190.7898,190.7898,190.5128,190.6414,56815.0
2024-10-14 15:05:00,192.69,192.92,192.67,192.9,37193.0,190.6513,190.8789,190.6315,190.8591,37193.0
2024-10-14 15:10:00,192.91,193.0,192.87,192.89,42575.0,190.869,190.958,190.8294,190.8492,42575.0
2024-10-14 15:15:00,192.89,193.11,192.87,193.09,98738.0,190.8492,191.0669,190.8294,191.0471,98738.0
2024-10-14 15:20:00,193.09,193.14,192.99,193.01,46472.0,191.0471,191.0966,190.9482,190.9679,46472.0
2024-10-14 15:25:00,193.0,193.01,192.9,192.93,41383.0,190.958,190.9679,190.8591,190.8888,41383.0
2024-10-14 15:30:00,192.92,193.09,192.85,193.09,56419.0,190.8789,191.0471,190.8096,191.0471,56419.0
2024-10-14 15:35:00,193.1,193.29,193.01,193.06,66035.0,191.057,191.245,190.9679,191.0174,66035.0
2024-10-14 15:40:00,193.06,193.35,193.03,193.23,62026.0,191.0174,191.3043,190.9877,191.1856,62026.0
2024-10-14 15:45:00,193.22,193.26,192.95,193.07,71865.0,191.1757,191.2153,190.9086,191.0273,71865.0
2024-10-14 15:50:00,193.04,193.07,192.72,192.82,115958.0,190.9976,191.0273,190.681,190.78,115958.0
2024-10-14 15:55:00,192.8,192.8,192.16,192.21,425105.0,190.7602,190.7602,190.1269,190.1764,425105.0
2024-10-15 09:30:00,192.96,193.72,191.88,193.05,921777.0,190.9185,191.6704,189.8499,191.0075,921777.0
2024-10-15 09:35:00,193.05,193.1,191.92,191.95,283188.0,191.0075,191.057,189.8895,189.9192,283188.0
2024-10-15 09:40:00,191.92,192.52,191.82,192.03,298571.0,189.8895,190.4831,189.7905,189.9983,298571.0
2024-10-15 09:45:00,192.0,192.48,191.4,191.48,345709.0,189.9686,190.4436,189.375,189.4541,345709.0
2024-10-15 09:50:00,191.47,191.51,190.62,191.11,343936.0,189.4442,189.4838,188.6032,189.088,343936.0
2024-10-15 09:55:00,191.09,191.61,190.79,190.87,189928.0,189.0683,189.5828,188.7714,188.8506,189928.0
2024-10-15 10:00:00,190.9,191.79,190.73,191.75,165800.0,188.8803,189.7609,188.7121,189.7213,165800.0
2024-10-15 10:05:00,191.74,191.82,191.1,191.28,159806.0,189.7114,189.7905,189.0782,189.2562,159806.0
2024-10-15 10:10:00,191.27,191.27,189.83,189.97,402716.0,189.2464,189.2464,187.8216,187.9601,402716.0
2024-10-15 10:15:00,189.96,189.96,189.23,189.5,250929.0,187.9502,187.9502,187.2279,187.4951,250929.0
2024-10-15 10:20:00,189.49,189.61,188.81,189.27,340238.0,187.4852,187.6039,186.8124,187.2675,340238.0
2024-10-15 10:25:00,189.27,189.58,188.34,188.34,282344.0,187.2675,187.5742,186.3474,186.3474,282344.0
2024-10-15 10:30:00,188.33,188.61,185.69,186.14,744091.0,186.3375,186.6145,183.7254,184.1706,744091.0
2024-10-15 10:35:00,186.07,186.79,184.6,184.86,771770.0,184.1014,184.8138,182.6469,182.9042,771770.0
2024-10-15 10:40:00,184.91,186.88,184.25,186.72,502267.0,182.9536,184.9028,182.3006,184.7445,502267.0
2024-10-15 10:45:00,186.72,187.52,186.22,187.43,427720.0,184.7445,185.536,184.2498,185.447,427720.0
2024-10-15 10:50:00,187.43,188.31,187.35,187.72,208109.0,185.447,186.3177,185.3678,185.7339,208109.0
2024-10-15 10:55:00,187.74,188.02,186.93,187.1,227782.0,185.7537,186.0307,184.9523,185.1205,227782.0
2024-10-15 11:00:00,187.03,188.3,186.82,187.75,323053.0,185.0512,186.3078,184.8434,185.7636,323053.0
2024-10-15 11:05:00,187.75,187.96,186.97,187.12,182138.0,185.7636,185.9714,184.9918,185.1403,182138.0
2024-10-15 11:10:00,187.15,187.99,187.04,187.88,116839.0,185.1699,186.0011,185.0611,185.8922,116839.0
2024-10-15 11:15:00,187.89,188.27,187.75,187.94,170846.0,185.9021,186.2781,185.7636,185.9516,170846.0
2024-10-15 11:20:00,187.94,188.14,187.3,187.44,159497.0,185.9516,186.1495,185.3184,185.4569,159497.0
2024-10-15 11:25:00,187.44,187.86,187.3,187.69,147780.0,185.4569,185.8724,185.3184,185.7042,147780.0
2024-10-15 11:30:00,187.71,188.38,187.47,188.15,176360.0,185.724,186.3869,185.4866,186.1594,176360.0
2024-10-15 11:35:00,188.1,188.42,187.86,187.96,118563.0,186.1099,186.4265,185.8724,185.9714,118563.0
2024-10-15 11:40:00,187.96,187.96,187.19,187.61,188184.0,185.9714,185.9714,185.2095,185.6251,188184.0
2024-10-15 11:45:00,187.58,187.62,187.13,187.55,108769.0,185.5954,185.635,185.1502,185.5657,108769.0
2024-10-15 11:50:00,187.56,187.85,187.45,187.46,88625.0,185.5756,185.8625,185.4668,185.4767,88625.0
2024-10-15 11:55:00,187.44,187.56,187.1,187.2,93368.0,185.4569,185.5756,185.1205,185.2194,93368.0
2024-10-15 12:00:00,187.22,187.4,186.83,187.03,118445.0,185.2392,185.4173,184.8533,185.0512,118445.0
2024-10-15 12:05:00,187.03,187.24,186.82,187.0,175409.0,185.0512,185.259,184.8434,185.0215,175409.0
2024-10-15 12:10:00,187.03,187.4,186.92,187.3,108828.0,185.0512,185.4173,184.9424,185.3184,108828.0
2024-10-15 12:15:00,187.28,187.75,187.2,187.73,102352.0,185.2986,185.7636,185.2194,185.7438,102352.0
2024-10-15 12:20:00,187.72,187.75,186.88,187.09,86140.0,185.7339,185.7636,184.9028,185.1106,86140.0
2024-10-15 12:25:00,187.14,187.32,186.84,187.07,89130.0,185.16,185.3381,184.8632,185.0908,89130.0
2024-10-15 12:30:00,187.05,187.43,187.0,187.32,71264.0,185.071,185.447,185.0215,185.3381,71264.0
2024-10-15 12:35:00,187.37,187.77,187.29,187.71,91390.0,185.3876,185.7834,185.3085,185.724,91390.0
2024-10-15 12:40:00,187.69,187.87,187.2,187.34,87976.0,185.7042,185.8823,185.2194,185.3579,87976.0
2024-10-15 12:45:00,187.34,187.44,186.97,187.39,120140.0,185.3579,185.4569,184.9918,185.4074,120140.0
2024-10-15 12:50:00,187.36,187.45,187.02,187.09,71852.0,185.3777,185.4668,185.0413,185.1106,71852.0
2024-10-15 12:55:00,187.09,187.58,187.09,187.53,99682.0,185.1106,185.5954,185.1106,185.5459,99682.0
2024-10-15 13:00:00,187.53,187.79,187.38,187.4,85668.0,185.5459,185.8032,185.3975,185.4173,85668.0
2024-10-15 13:05:00,187.4,187.59,187.06,187.09,101433.0,185.4173,185.6053,185.0809,185.1106,101433.0
2024-10-15 13:10:00,187.12,187.38,187.0,187.35,62733.0,185.1403,185.3975,185.0215,185.3678,62733.0
2024-10-15 13:15:00,187.38,187.46,186.98,187.19,52672.0,185.3975,185.4767,185.0017,185.2095,52672.0
2024-10-15 13:20:00,187.2,187.36,187.15,187.22,38729.0,185.2194,185.3777,185.1699,185.2392,38729.0
2024-10-15 13:25:00,187.18,187.38,187.03,187.15,72277.0,185.1996,185.3975,185.0512,185.1699,72277.0
2024-10-15 13:30:00,187.2,187.44,187.01,187.08,81147.0,185.2194,185.4569,185.0314,185.1007,81147.0
2024-10-15 13:35:00,187.09,187.44,187.01,187.36,67172.0,185.1106,185.4569,185.0314,185.3777,67172.0
2024-10-15 13:40:00,187.37,187.5,187.06,187.23,106769.0,185.3876,185.5162,185.0809,185.2491,106769.0
2024-10-15 13:45:00,187.24,187.36,187.0,187.03,67133.0,185.259,185.3777,185.0215,185.0512,67133.0
2024-10-15 13:50:00,187.05,187.18,187.01,187.1,44038.0,185.071,185.1996,185.0314,185.1205,44038.0
2024-10-15 13:55:00,187.12,187.22,187.0,187.09,60176.0,185.1403,185.2392,185.0215,185.1106,60176.0
2024-10-15 14:00:00,187.11,187.67,187.01,187.57,65476.0,185.1304,185.6844,185.0314,185.5855,65476.0
2024-10-15 14:05:00,187.56,187.79,187.5,187.7,84938.0,185.5756,185.8032,185.5162,185.7141,84938.0
2024-10-15 14:10:00,187.68,187.71,187.36,187.47,64461.0,185.6943,185.724,185.3777,185.4866,64461.0
2024-10-15 14:15:00,187.47,187.72,187.47,187.55,84418.0,185.4866,185.7339,185.4866,185.5657,84418.0
2024-10-15 14:20:00,187.58,188.23,187.56,188.21,131011.0,185.5954,186.2385,185.5756,186.2187,131011.0
2024-10-15 14:25:00,188.17,188.22,187.73,187.78,110152.0,186.1792,186.2286,185.7438,185.7933,110152.0
2024-10-15 14:30:00,187.77,187.97,187.65,187.78,62637.0,185.7834,185.9813,185.6647,185.7933,62637.0
2024-10-15 14:35:00,187.77,187.79,187.56,187.74,40499.0,185.7834,185.8032,185.5756,185.7537,40499.0
2024-10-15 14:40:00,187.75,187.81,187.5,187.72,74564.0,185.7636,185.823,185.5162,185.7339,74564.0
2024-10-15 14:45:00,187.72,187.72,187.23,187.31,63430.0,185.7339,185.7339,185.2491,185.3282,63430.0
2024-10-15 14:50:00,187.28,187.45,187.15,187.29,94704.0,185.2986,185.4668,185.1699,185.3085,94704.0
2024-10-15 14:55:00,187.27,187.3,186.91,186.93,110088.0,185.2887,185.3184,184.9325,184.9523,110088.0
2024-10-15 15:00:00,186.94,187.22,186.93,186.97,108957.0,184.9622,185.2392,184.9523,184.9918,108957.0
2024-10-15 15:05:00,186.95,187.05,186.6,186.91,159559.0,184.9721,185.071,184.6258,184.9325,159559.0
2024-10-15 15:10:00,186.91,187.09,186.77,186.86,88556.0,184.9325,185.1106,184.794,184.883,88556.0
2024-10-15 15:15:00,186.88,187.16,186.8,187.12,97322.0,184.9028,185.1798,184.8236,185.1403,97322.0
2024-10-15 15:20:00,187.14,187.66,187.08,187.56,130089.0,185.16,185.6745,185.1007,185.5756,130089.0
2024-10-15 15:25:00,187.58,187.69,187.07,187.13,125076.0,185.5954,185.7042,185.0908,185.1502,125076.0
2024-10-15 15:30:00,187.14,187.31,186.55,186.69,115170.0,185.16,185.3282,184.5763,184.7148,115170.0
2024-10-15 15:35:00,186.7,186.83,186.49,186.63,135591.0,184.7247,184.8533,184.5169,184.6554,135591.0
2024-10-15 15:40:00,186.63,187.04,186.63,186.9,148133.0,184.6554,185.0611,184.6554,184.9226,148133.0
2024-10-15 15:45:00,186.88,186.91,186.55,186.83,155382.0,184.9028,184.9325,184.5763,184.8533,155382.0
2024-10-15 15:50:00,186.84,187.39,186.64,187.18,220835.0,184.8632,185.4074,184.6653,185.1996,220835.0
2024-10-15 15:55:00,187.17,187.2,186.95,187.17,434900.0,185.1897,185.2194,184.9721,185.1897,434900.0
2024-10-16 09:30:00,189.67,190.0,188.45,189.27,1066226.0,187.6633,187.9898,186.4562,187.2675,1066226.0
2024-10-16 09:35:00,189.27,190.0,189.02,189.51,515994.0,187.2675,187.9898,187.0202,187.505,515994.0
2024-10-16 09:40:00,189.5,190.01,188.88,188.96,755697.0,187.4951,187.9997,186.8816,186.9608,755697.0
2024-10-16 09:45:00,188.96,188.96,187.66,188.39,458911.0,186.9608,186.9608,185.6745,186.3968,458911.0
2024-10-16 09:50:00,188.39,188.62,187.68,188.46,178999.0,186.3968,186.6244,185.6943,186.4661,178999.0
2024-10-16 09:55:00,188.48,188.57,187.61,187.7,183244.0,186.4859,186.5749,185.6251,185.7141,183244.0
2024-10-16 10:00:00,187.73,188.3,187.29,188.06,287010.0,185.7438,186.3078,185.3085,186.0703,287010.0
2024-10-16 10:05:00,188.01,188.51,187.53,188.47,159105.0,186.0208,186.5156,185.5459,186.476,159105.0
2024-10-16 10:10:00,188.5,189.3,188.48,189.17,223414.0,186.5057,187.2972,186.4859,187.1686,223414.0
2024-10-16 10:15:00,189.17,189.29,188.8,188.82,158309.0,187.1686,187.2873,186.8025,186.8223,158309.0
2024-10-16 10:20:00,188.78,189.94,188.78,189.89,170697.0,186.7827,187.9304,186.7827,187.881,170697.0
2024-10-16 10:25:00,189.91,190.0,189.46,189.55,216451.0,187.9007,187.9898,187.4555,187.5445,216451.0
2024-10-16 10:30:00,189.58,189.8,189.04,189.21,91798.0,187.5742,187.7919,187.0399,187.2081,91798.0
2024-10-16 10:35:00,189.23,189.24,188.31,188.38,179280.0,187.2279,187.2378,186.3177,186.3869,179280.0
2024-10-16 10:40:00,188.4,188.65,188.04,188.32,133034.0,186.4067,186.6541,186.0505,186.3276,133034.0
2024-10-16 10:45:00,188.34,188.68,188.3,188.56,206503.0,186.3474,186.6838,186.3078,186.565,206503.0
2024-10-16 10:50:00,188.58,189.13,188.55,188.94,73585.0,186.5848,187.129,186.5551,186.941,73585.0
2024-10-16 10:55:00,188.94,189.04,188.68,188.72,82489.0,186.941,187.0399,186.6838,186.7233,82489.0
2024-10-16 11:00:00,188.73,189.0,188.61,188.61,85628.0,186.7332,187.0004,186.6145,186.6145,85628.0
2024-10-16 11:05:00,188.63,188.73,188.34,188.56,142354.0,186.6343,186.7332,186.3474,186.565,142354.0
2024-10-16 11:10:00,188.65,189.27,188.65,189.0,92628.0,186.6541,187.2675,186.6541,187.0004,92628.0
2024-10-16 11:15:00,189.0,189.04,188.51,188.52,92634.0,187.0004,187.0399,186.5156,186.5254,92634.0
2024-10-16 11:20:00,188.53,188.69,188.3,188.47,125922.0,186.5353,186.6936,186.3078,186.476,125922.0
2024-10-16 11:25:00,188.48,188.75,188.44,188.74,71186.0,186.4859,186.753,186.4463,186.7431,71186.0
2024-10-16 11:30:00,188.71,188.77,188.43,188.43,69829.0,186.7134,186.7728,186.4364,186.4364,69829.0
2024-10-16 11:35:00,188.41,188.83,188.29,188.61,67833.0,186.4166,186.8322,186.2979,186.6145,67833.0
2024-10-16 11:40:00,188.61,188.9,188.6,188.8,73881.0,186.6145,186.9014,186.6046,186.8025,73881.0
2024-10-16 11:45:00,188.8,188.8,188.35,188.56,74999.0,186.8025,186.8025,186.3572,186.565,74999.0
2024-10-16 11:50:00,188.54,188.69,188.42,188.48,59635.0,186.5452,186.6936,186.4265,186.4859,59635.0
2024-10-16 11:55:00,188.49,188.68,188.46,188.49,55303.0,186.4958,186.6838,186.4661,186.4958,55303.0
2024-10-16 12:00:00,188.49,188.73,188.39,188.6,59961.0,186.4958,186.7332,186.3968,186.6046,59961.0
2024-10-16 12:05:00,188.58,188.68,188.41,188.51,44860.0,186.5848,186.6838,186.4166,186.5156,44860.0
2024-10-16 12:10:00,188.53,188.67,188.49,188.52,84540.0,186.5353,186.6739,186.4958,186.5254,84540.0
2024-10-16 12:15:00,188.5,188.52,187.85,187.95,218291.0,186.5057,186.5254,185.8625,185.9615,218291.0
2024-10-16 12:20:00,187.97,188.19,187.9,188.1,70961.0,185.9813,186.1989,185.912,186.1099,70961.0
2024-10-16 12:25:00,188.09,188.1,187.74,187.74,71238.0,186.1,186.1099,185.7537,185.7537,71238.0
2024-10-16 12:30:00,187.74,187.97,187.67,187.7,85300.0,185.7537,185.9813,185.6844,185.7141,85300.0
2024-10-16 12:35:00,187.71,187.72,187.33,187.37,193567.0,185.724,185.7339,185.348,185.3876,193567.0
2024-10-16 12:40:00,187.35,187.43,187.26,187.33,128171.0,185.3678,185.447,185.2788,185.348,128171.0
2024-10-16 12:45:00,187.32,187.32,187.13,187.28,90775.0,185.3381,185.3381,185.1502,185.2986,90775.0
2024-10-16 12:50:00,187.28,187.89,187.27,187.85,145922.0,185.2986,185.9021,185.2887,185.8625,145922.0
2024-10-16 12:55:00,187.86,188.13,187.84,188.1,83999.0,185.8724,186.1396,185.8526,186.1099,83999.0
2024-10-16 13:00:00,188.11,188.2,187.81,187.95,109585.0,186.1198,186.2088,185.823,185.9615,109585.0
2024-10-16 13:05:00,187.93,188.1,187.93,188.03,63763.0,185.9417,186.1099,185.9417,186.0406,63763.0
2024-10-16 13:10:00,188.03,188.17,187.93,187.99,71457.0,186.0406,186.1792,185.9417,186.0011,71457.0
2024-10-16 13:15:00,187.99,188.05,187.8,187.89,84794.0,186.0011,186.0604,185.8131,185.9021,84794.0
2024-10-16 13:20:00,187.88,187.97,187.73,187.85,70501.0,185.8922,185.9813,185.7438,185.8625,70501.0
2024-10-16 13:25:00,187.85,187.94,187.8,187.82,63986.0,185.8625,185.9516,185.8131,185.8329,63986.0
2024-10-16 13:30:00,187.8,187.9,187.76,187.86,83567.0,185.8131,185.912,185.7735,185.8724,83567.0
2024-10-16 13:35:00,187.86,187.98,187.79,187.84,100970.0,185.8724,185.9912,185.8032,185.8526,100970.0
2024-10-16 13:40:00,187.85,188.01,187.7,187.94,75137.0,185.8625,186.0208,185.7141,185.9516,75137.0
2024-10-16 13:45:00,187.95,188.04,187.64,187.81,148622.0,185.9615,186.0505,185.6548,185.823,148622.0
2024-10-16 13:50:00,187.83,187.92,187.6,187.7,66300.0,185.8427,185.9318,185.6152,185.7141,66300.0
2024-10-16 13:55:00,187.71,187.71,187.5,187.55,78455.0,185.724,185.724,185.5162,185.5657,78455.0
2024-10-16 14:00:00,187.54,187.61,187.28,187.56,100987.0,185.5558,185.6251,185.2986,185.5756,100987.0
2024-10-16 14:05:00,187.56,187.75,187.4,187.62,105813.0,185.5756,185.7636,185.4173,185.635,105813.0
2024-10-16 14:10:00,187.61,187.75,187.53,187.66,46793.0,185.6251,185.7636,185.5459,185.6745,46793.0
2024-10-16 14:15:00,187.65,187.7,187.58,187.63,42454.0,185.6647,185.7141,185.5954,185.6449,42454.0
2024-10-16 14:20:00,187.64,188.05,187.53,187.98,104234.0,185.6548,186.0604,185.5459,185.9912,104234.0
2024-10-16 14:25:00,187.98,187.98,187.77,187.91,60577.0,185.9912,185.9912,185.7834,185.9219,60577.0
2024-10-16 14:30:00,187.89,187.94,187.72,187.8,54501.0,185.9021,185.9516,185.7339,185.8131,54501.0
2024-10-16 14:35:00,187.82,188.01,187.79,187.91,65306.0,185.8329,186.0208,185.8032,185.9219,65306.0
2024-10-16 14:40:00,187.91,188.01,187.76,187.91,89976.0,185.9219,186.0208,185.7735,185.9219,89976.0
2024-10-16 14:45:00,187.91,187.93,187.77,187.9,74567.0,185.9219,185.9417,185.7834,185.912,74567.0
2024-10-16 14:50:00,187.9,187.92,187.78,187.83,72680.0,185.912,185.9318,185.7933,185.8427,72680.0
2024-10-16 14:55:00,187.84,187.92,187.83,187.91,68677.0,185.8526,185.9318,185.8427,185.9219,68677.0
2024-10-16 15:00:00,187.9,187.91,187.41,187.81,173683.0,185.912,185.9219,185.4272,185.823,173683.0
2024-10-16 15:05:00,187.81,187.91,187.62,187.74,71123.0,185.823,185.9219,185.635,185.7537,71123.0
2024-10-16 15:10:00,187.73,187.77,187.59,187.6,83378.0,185.7438,185.7834,185.6053,185.6152,83378.0
2024-10-16 15:15:00,187.61,187.62,187.44,187.53,121527.0,185.6251,185.635,185.4569,185.5459,121527.0
2024-10-16 15:20:00,187.53,187.59,187.25,187.47,206139.0,185.5459,185.6053,185.2689,185.4866,206139.0
2024-10-16 15:25:00,187.47,187.53,187.13,187.5,157696.0,185.4866,185.5459,185.1502,185.5162,157696.0
2024-10-16 15:30:00,187.5,187.51,187.08,187.35,218408.0,185.5162,185.5261,185.1007,185.3678,218408.0
2024-10-16 15:35:00,187.37,187.38,186.66,186.75,231933.0,185.3876,185.3975,184.6851,184.7742,231933.0
2024-10-16 15:40:00,186.77,187.09,186.7,186.88,175062.0,184.794,185.1106,184.7247,184.9028,175062.0
2024-10-16 15:45:00,186.89,186.89,186.7,186.8,173946.0,184.9127,184.9127,184.7247,184.8236,173946.0
2024-10-16 15:50:00,186.81,187.35,186.71,187.24,286331.0,184.8335,185.3678,184.7346,185.259,286331.0
2024-10-16 15:55:00,187.22,187.63,187.03,187.53,519416.0,185.2392,185.6449,185.0512,185.5459,519416.0
2024-10-17 09:30:00,203.49,205.98,203.0,204.33,4777829.0,201.3371,203.8007,200.8522,202.1682,4777829.0
2024-10-17 09:35:00,204.33,204.75,201.97,204.45,1965374.0,202.1682,202.5837,199.8331,202.2869,1965374.0
2024-10-17 09:40:00,204.46,206.4,204.02,205.27,1739114.0,202.2968,204.2163,201.8615,203.0982,1739114.0
2024-10-17 09:45:00,205.32,207.96,205.25,207.34,1798831.0,203.1477,205.7598,203.0784,205.1463,1798831.0
2024-10-17 09:50:00,207.4,209.71,207.3,209.22,1653210.0,205.2057,207.4913,205.1068,207.0064,1653210.0
2024-10-17 09:55:00,209.24,209.59,208.0,208.05,1254765.0,207.0262,207.3725,205.7993,205.8488,1254765.0
2024-10-17 10:00:00,208.1,208.16,206.3,206.96,1181074.0,205.8983,205.9577,204.1173,204.7704,1181074.0
2024-10-17 10:05:00,206.97,208.8,206.92,207.68,1047820.0,204.7802,206.5909,204.7308,205.4827,1047820.0
2024-10-17 10:10:00,207.75,208.81,207.41,208.43,817397.0,205.552,206.6008,205.2156,206.2248,817397.0
2024-10-17 10:15:00,208.41,209.26,207.93,209.19,849796.0,206.205,207.046,205.7301,206.9768,849796.0
2024-10-17 10:20:00,209.15,210.6,208.96,210.55,1500295.0,206.9372,208.3718,206.7492,208.3224,1500295.0
2024-10-17 10:25:00,210.56,211.5,210.23,211.1,1213546.0,208.3323,209.2623,208.0058,208.8665,1213546.0
2024-10-17 10:30:00,211.09,211.66,210.64,211.19,1008555.0,208.8567,209.4206,208.4114,208.9556,1008555.0
2024-10-17 10:35:00,211.23,211.26,210.31,210.95,949172.0,208.9952,209.0249,208.0849,208.7181,949172.0
2024-10-17 10:40:00,210.95,211.39,210.15,210.47,725669.0,208.7181,209.1535,207.9266,208.2432,725669.0
2024-10-17 10:45:00,210.49,211.3,210.46,210.78,519916.0,208.263,209.0644,208.2333,208.5499,519916.0
2024-10-17 10:50:00,210.81,211.01,210.31,210.75,532812.0,208.5796,208.7775,208.0849,208.5203,532812.0
2024-10-17 10:55:00,210.75,212.3,210.51,211.82,1013028.0,208.5203,210.0539,208.2828,209.5789,1013028.0
2024-10-17 11:00:00,211.81,212.0,211.16,211.56,642293.0,209.569,209.757,208.9259,209.3217,642293.0
2024-10-17 11:05:00,211.56,212.5,211.44,212.44,658090.0,209.3217,210.2517,209.203,210.1924,658090.0
2024-10-17 11:10:00,212.45,212.6,212.03,212.2,518926.0,210.2023,210.3507,209.7867,209.9549,518926.0
2024-10-17 11:15:00,212.23,212.29,211.66,211.7,464661.0,209.9846,210.044,209.4206,209.4602,464661.0
2024-10-17 11:20:00,211.66,212.2,211.46,212.04,414983.0,209.4206,209.9549,209.2227,209.7966,414983.0
2024-10-17 11:25:00,212.03,212.03,210.3,210.41,724435.0,209.7867,209.7867,208.075,208.1838,724435.0
2024-10-17 11:30:00,210.44,210.65,209.69,210.53,785305.0,208.2135,208.4213,207.4715,208.3026,785305.0
2024-10-17 11:35:00,210.58,211.58,210.51,211.15,542494.0,208.3521,209.3415,208.2828,208.916,542494.0
2024-10-17 11:40:00,211.14,211.43,210.58,210.78,348728.0,208.9061,209.1931,208.3521,208.5499,348728.0
2024-10-17 11:45:00,210.81,210.81,210.25,210.53,280305.0,208.5796,208.5796,208.0255,208.3026,280305.0
2024-10-17 11:50:00,210.51,210.68,210.0,210.12,329566.0,208.2828,208.451,207.7782,207.8969,329566.0
2024-10-17 11:55:00,210.09,210.88,209.94,210.84,287514.0,207.8672,208.6489,207.7188,208.6093,287514.0
2024-10-17 12:00:00,210.84,210.86,209.63,209.92,303235.0,208.6093,208.6291,207.4121,207.699,303235.0
2024-10-17 12:05:00,209.9,210.18,209.43,210.13,459976.0,207.6792,207.9563,207.2142,207.9068,459976.0
2024-10-17 12:10:00,210.12,210.24,209.36,209.5,287266.0,207.8969,208.0156,207.145,207.2835,287266.0
2024-10-17 12:15:00,209.47,209.59,209.06,209.48,294461.0,207.2538,207.3725,206.8481,207.2637,294461.0
2024-10-17 12:20:00,209.48,209.64,209.18,209.33,198925.0,207.2637,207.422,206.9669,207.1153,198925.0
2024-10-17 12:25:00,209.33,209.67,208.71,209.55,516870.0,207.1153,207.4517,206.5018,207.3329,516870.0
2024-10-17 12:30:00,209.61,209.63,208.7,208.98,331109.0,207.3923,207.4121,206.4919,206.769,331109.0
2024-10-17 12:35:00,208.98,209.32,208.88,209.06,244885.0,206.769,207.1054,206.67,206.8481,244885.0
2024-10-17 12:40:00,209.03,209.7,208.98,209.49,283568.0,206.8185,207.4814,206.769,207.2736,283568.0
2024-10-17 12:45:00,209.46,209.49,208.97,209.0,169741.0,207.2439,207.2736,206.7591,206.7888,169741.0
2024-10-17 12:50:00,209.06,209.2,208.66,208.68,200326.0,206.8481,206.9867,206.4524,206.4722,200326.0
2024-10-17 12:55:00,208.67,208.99,208.55,208.84,224296.0,206.4623,206.7789,206.3435,206.6305,224296.0
2024-10-17 13:00:00,208.81,209.9,208.78,209.83,386636.0,206.6008,207.6792,206.5711,207.61,386636.0
2024-10-17 13:05:00,209.83,210.37,209.6,210.31,365582.0,207.61,208.1443,207.3824,208.0849,365582.0
2024-10-17 13:10:00,210.28,210.3,209.73,210.24,250287.0,208.0552,208.075,207.511,208.0156,250287.0
2024-10-17 13:15:00,210.21,210.6,210.13,210.36,250659.0,207.986,208.3718,207.9068,208.1344,250659.0
2024-10-17 13:20:00,210.36,210.65,210.02,210.2,290968.0,208.1344,208.4213,207.798,207.9761,290968.0
2024-10-17 13:25:00,210.23,210.43,210.09,210.18,150013.0,208.0058,208.2036,207.8672,207.9563,150013.0
2024-10-17 13:30:00,210.18,210.18,209.42,209.6,263571.0,207.9563,207.9563,207.2043,207.3824,263571.0
2024-10-17 13:35:00,209.59,209.99,209.5,209.91,130617.0,207.3725,207.7683,207.2835,207.6891,130617.0
2024-10-17 13:40:00,209.88,209.97,209.56,209.74,204108.0,207.6595,207.7485,207.3428,207.5209,204108.0
2024-10-17 13:45:00,209.74,209.8,209.46,209.67,96086.0,207.5209,207.5803,207.2439,207.4517,96086.0
2024-10-17 13:50:00,209.69,209.83,209.31,209.4,133077.0,207.4715,207.61,207.0955,207.1845,133077.0
2024-10-17 13:55:00,209.41,209.52,209.18,209.26,128305.0,207.1944,207.3033,206.9669,207.046,128305.0
2024-10-17 14:00:00,209.26,209.38,208.98,209.19,166389.0,207.046,207.1647,206.769,206.9768,166389.0
2024-10-17 14:05:00,209.17,209.17,208.57,208.69,265555.0,206.957,206.957,206.3633,206.482,265555.0
2024-10-17 14:10:00,208.67,209.0,208.42,208.93,296177.0,206.4623,206.7888,206.2149,206.7195,296177.0
2024-10-17 14:15:00,208.93,209.03,208.2,208.28,219733.0,206.7195,206.8185,205.9972,206.0764,219733.0
2024-10-17 14:20:00,208.3,208.48,207.57,207.87,411545.0,206.0962,206.2743,205.3739,205.6707,411545.0
2024-10-17 14:25:00,207.84,207.88,207.18,207.59,501608.0,205.641,205.6806,204.988,205.3937,501608.0
2024-10-17 14:30:00,207.58,207.84,207.05,207.12,358558.0,205.3838,205.641,204.8594,204.9287,358558.0
2024-10-17 14:35:00,207.13,207.36,206.95,207.21,412153.0,204.9386,205.1661,204.7605,205.0177,412153.0
2024-10-17 14:40:00,207.17,207.81,207.1,207.51,274027.0,204.9781,205.6114,204.9089,205.3145,274027.0
2024-10-17 14:45:00,207.53,208.28,207.51,207.88,264546.0,205.3343,206.0764,205.3145,205.6806,264546.0
2024-10-17 14:50:00,207.84,208.32,207.82,208.22,216114.0,205.641,206.116,205.6213,206.017,216114.0
2024-10-17 14:55:00,208.24,208.46,207.66,208.19,292457.0,206.0368,206.2545,205.4629,205.9873,292457.0
2024-10-17 15:00:00,208.23,208.29,207.48,207.93,346917.0,206.0269,206.0863,205.2848,205.7301,346917.0
2024-10-17 15:05:00,207.91,208.23,207.73,208.17,173966.0,205.7103,206.0269,205.5322,205.9675,173966.0
2024-10-17 15:10:00,208.15,208.46,208.04,208.38,279396.0,205.9478,206.2545,205.8389,206.1753,279396.0
2024-10-17 15:15:00,208.41,208.5,208.08,208.33,252208.0,206.205,206.2941,205.8785,206.1259,252208.0
2024-10-17 15:20:00,208.33,208.39,207.88,208.04,236410.0,206.1259,206.1852,205.6806,205.8389,236410.0
2024-10-17 15:25:00,208.06,208.09,207.26,207.29,261241.0,205.8587,205.8884,205.0672,205.0969,261241.0
2024-10-17 15:30:00,207.3,207.7,207.07,207.34,532773.0,205.1068,205.5025,204.8792,205.1463,532773.0
2024-10-17 15:35:00,207.35,207.64,206.95,207.08,390703.0,205.1562,205.4432,204.7605,204.8891,390703.0
2024-10-17 15:40:00,207.1,207.73,207.0,207.52,324919.0,204.9089,205.5322,204.8099,205.3244,324919.0
2024-10-17 15:45:00,207.51,207.58,206.87,206.93,364094.0,205.3145,205.3838,204.6813,204.7407,364094.0
2024-10-17 15:50:00,206.93,206.93,206.31,206.63,698127.0,204.7407,204.7407,204.1272,204.4438,698127.0
2024-10-17 15:55:00,206.6,206.62,205.6,205.79,1233920.0,204.4142,204.4339,203.4247,203.6127,1233920.0
2024-10-18 09:30:00,205.95,205.95,202.2,202.51,1964791.0,203.771,203.771,200.0607,200.3674,1964791.0
2024-10-18 09:35:00,202.48,203.75,202.12,203.13,585257.0,200.3377,201.5943,199.9816,200.9809,585257.0
2024-10-18 09:40:00,203.11,203.54,202.68,203.02,348689.0,200.9611,201.3865,200.5356,200.872,348689.0
2024-10-18 09:45:00,203.01,203.11,201.75,201.84,461972.0,200.8621,200.9611,199.6155,199.7045,461972.0
2024-10-18 09:50:00,201.82,202.85,201.68,202.58,363969.0,199.6847,200.7038,199.5462,200.4367,363969.0
2024-10-18 09:55:00,202.58,203.03,202.31,202.56,276279.0,200.4367,200.8819,200.1695,200.4169,276279.0
2024-10-18 10:00:00,202.58,203.93,202.38,203.57,352822.0,200.4367,201.7724,200.2388,201.4162,352822.0
2024-10-18 10:05:00,203.55,203.81,203.05,203.53,229432.0,201.3964,201.6537,200.9017,201.3766,229432.0
2024-10-18 10:10:00,203.55,203.6,202.6,202.99,219830.0,201.3964,201.4459,200.4565,200.8424,219830.0
2024-10-18 10:15:00,203.0,203.16,202.74,203.09,107245.0,200.8522,201.0106,200.595,200.9413,107245.0
2024-10-18 10:20:00,203.11,203.71,203.07,203.59,169576.0,200.9611,201.5547,200.9215,201.436,169576.0
2024-10-18 10:25:00,203.59,203.71,203.2,203.49,193273.0,201.436,201.5547,201.0501,201.3371,193273.0
2024-10-18 10:30:00,203.57,203.74,203.29,203.57,120668.0,201.4162,201.5844,201.1392,201.4162,120668.0
2024-10-18 10:35:00,203.56,203.57,202.78,203.21,172589.0,201.4063,201.4162,200.6346,201.06,172589.0
2024-10-18 10:40:00,203.2,203.54,203.09,203.41,112135.0,201.0501,201.3865,200.9413,201.2579,112135.0
2024-10-18 10:45:00,203.4,203.73,203.28,203.33,119669.0,201.248,201.5745,201.1293,201.1788,119669.0
2024-10-18 10:50:00,203.33,203.54,203.09,203.15,99937.0,201.1788,201.3865,200.9413,201.0007,99937.0
2024-10-18 10:55:00,203.13,203.18,202.83,202.95,118998.0,200.9809,201.0303,200.684,200.8028,118998.0
2024-10-18 11:00:00,202.92,203.25,202.87,203.16,78646.0,200.7731,201.0996,200.7236,201.0106,78646.0
2024-10-18 11:05:00,203.18,203.6,202.99,203.57,108939.0,201.0303,201.4459,200.8424,201.4162,108939.0
2024-10-18 11:10:00,203.56,203.67,203.2,203.3,95949.0,201.4063,201.5152,201.0501,201.1491,95949.0
2024-10-18 11:15:00,203.3,203.42,202.95,203.26,85349.0,201.1491,201.2678,200.8028,201.1095,85349.0
2024-10-18 11:20:00,203.27,203.57,203.26,203.28,98122.0,201.1194,201.4162,201.1095,201.1293,98122.0
2024-10-18 11:25:00,203.31,203.7,203.07,203.63,207497.0,201.159,201.5448,200.9215,201.4756,207497.0
2024-10-18 11:30:00,203.63,203.67,203.36,203.38,79289.0,201.4756,201.5152,201.2084,201.2282,79289.0
2024-10-18 11:35:00,203.38,203.51,203.19,203.25,96663.0,201.2282,201.3569,201.0402,201.0996,96663.0
2024-10-18 11:40:00,203.24,203.28,202.5,202.72,181540.0,201.0897,201.1293,200.3575,200.5752,181540.0
2024-10-18 11:45:00,202.71,202.78,202.54,202.63,109791.0,200.5653,200.6346,200.3971,200.4862,109791.0
2024-10-18 11:50:00,202.59,202.8,202.35,202.61,106284.0,200.4466,200.6544,200.2091,200.4664,106284.0
2024-10-18 11:55:00,202.62,202.72,202.42,202.55,64528.0,200.4763,200.5752,200.2784,200.407,64528.0
2024-10-18 12:00:00,202.56,202.69,202.25,202.34,82545.0,200.4169,200.5455,200.1102,200.1992,82545.0
2024-10-18 12:05:00,202.35,202.55,202.28,202.48,136145.0,200.2091,200.407,200.1399,200.3377,136145.0
2024-10-18 12:10:00,202.47,202.53,202.09,202.17,81741.0,200.3279,200.3872,199.9519,200.031,81741.0
2024-10-18 12:15:00,202.15,202.35,201.85,202.32,176382.0,200.0112,200.2091,199.7144,200.1794,176382.0
2024-10-18 12:20:00,202.33,202.35,202.03,202.16,73272.0,200.1893,200.2091,199.8925,200.0211,73272.0
2024-10-18 12:25:00,202.16,202.31,202.01,202.24,101996.0,200.0211,200.1695,199.8727,200.1003,101996.0
2024-10-18 12:30:00,202.22,202.32,202.01,202.18,129203.0,200.0805,200.1794,199.8727,200.0409,129203.0
2024-10-18 12:35:00,202.16,202.45,202.11,202.39,76299.0,200.0211,200.3081,199.9717,200.2487,76299.0
2024-10-18 12:40:00,202.36,202.44,202.25,202.35,51426.0,200.219,200.2982,200.1102,200.2091,51426.0
2024-10-18 12:45:00,202.34,202.35,202.05,202.06,87351.0,200.1992,200.2091,199.9123,199.9222,87351.0
2024-10-18 12:50:00,202.06,202.2,202.0,202.12,77541.0,199.9222,200.0607,199.8628,199.9816,77541.0
2024-10-18 12:55:00,202.11,202.28,201.85,201.97,108319.0,199.9717,200.1399,199.7144,199.8331,108319.0
2024-10-18 13:00:00,201.98,202.07,201.74,201.83,93450.0,199.843,199.9321,199.6056,199.6946,93450.0
2024-10-18 13:05:00,201.83,202.09,201.7,202.06,110407.0,199.6946,199.9519,199.566,199.9222,110407.0
2024-10-18 13:10:00,202.11,202.15,201.97,202.04,99680.0,199.9717,200.0112,199.8331,199.9024,99680.0
2024-10-18 13:15:00,202.0,202.29,201.92,202.29,62267.0,199.8628,200.1498,199.7837,200.1498,62267.0
2024-10-18 13:20:00,202.3,202.35,202.11,202.2,70429.0,200.1597,200.2091,199.9717,200.0607,70429.0
2024-10-18 13:25:00,202.2,202.3,201.95,202.15,69875.0,200.0607,200.1597,199.8134,200.0112,69875.0
2024-10-18 13:30:00,202.15,202.21,202.05,202.09,36869.0,200.0112,200.0706,199.9123,199.9519,36869.0
2024-10-18 13:35:00,202.11,202.13,201.9,201.98,47697.0,199.9717,199.9915,199.7639,199.843,47697.0
2024-10-18 13:40:00,201.99,202.09,201.85,201.98,56690.0,199.8529,199.9519,199.7144,199.843,56690.0
2024-10-18 13:45:00,202.0,202.15,201.96,202.01,64321.0,199.8628,200.0112,199.8233,199.8727,64321.0
2024-10-18 13:50:00,202.01,202.03,201.88,201.88,57741.0,199.8727,199.8925,199.7441,199.7441,57741.0
2024-10-18 13:55:00,201.88,202.07,201.75,202.06,110156.0,199.7441,199.9321,199.6155,199.9222,110156.0
2024-10-18 14:00:00,202.04,202.12,201.54,201.65,147607.0,199.9024,199.9816,199.4077,199.5165,147607.0
2024-10-18 14:05:00,201.67,201.73,201.35,201.4,116304.0,199.5363,199.5957,199.2197,199.2692,116304.0
2024-10-18 14:10:00,201.44,201.61,201.41,201.52,98762.0,199.3088,199.477,199.2791,199.3879,98762.0
2024-10-18 14:15:00,201.51,201.55,201.26,201.3,121068.0,199.378,199.4176,199.1307,199.1702,121068.0
2024-10-18 14:20:00,201.29,201.68,201.21,201.62,131842.0,199.1603,199.5462,199.0812,199.4868,131842.0
2024-10-18 14:25:00,201.61,201.79,201.45,201.78,93652.0,199.477,199.655,199.3186,199.6452,93652.0
2024-10-18 14:30:00,201.78,201.78,201.42,201.48,104120.0,199.6452,199.6452,199.289,199.3483,104120.0
2024-10-18 14:35:00,201.47,201.5,201.32,201.43,63514.0,199.3384,199.3681,199.19,199.2989,63514.0
2024-10-18 14:40:00,201.44,201.51,201.33,201.38,61742.0,199.3088,199.378,199.1999,199.2494,61742.0
2024-10-18 14:45:00,201.39,201.4,201.17,201.3,157388.0,199.2593,199.2692,199.0416,199.1702,157388.0
2024-10-18 14:50:00,201.3,201.37,201.05,201.18,91744.0,199.1702,199.2395,198.9229,199.0515,91744.0
2024-10-18 14:55:00,201.18,201.54,201.12,201.42,129022.0,199.0515,199.4077,198.9921,199.289,129022.0
2024-10-18 15:00:00,201.4,201.43,201.08,201.35,75086.0,199.2692,199.2989,198.9526,199.2197,75086.0
2024-10-18 15:05:00,201.38,201.79,201.34,201.79,97778.0,199.2494,199.655,199.2098,199.655,97778.0
2024-10-18 15:10:00,201.8,201.86,201.43,201.68,99328.0,199.6649,199.7243,199.2989,199.5462,99328.0
2024-10-18 15:15:00,201.66,201.79,201.52,201.74,85217.0,199.5264,199.655,199.3879,199.6056,85217.0
2024-10-18 15:20:00,201.73,201.75,201.54,201.69,67781.0,199.5957,199.6155,199.4077,199.5561,67781.0
2024-10-18 15:25:00,201.7,201.95,201.67,201.86,92212.0,199.566,199.8134,199.5363,199.7243,92212.0
2024-10-18 15:30:00,201.85,201.86,201.41,201.42,117804.0,199.7144,199.7243,199.2791,199.289,117804.0
2024-10-18 15:35:00,201.4,201.5,201.02,201.22,135448.0,199.2692,199.3681,198.8932,199.0911,135448.0
2024-10-18 15:40:00,201.22,201.22,200.83,200.89,213156.0,199.0911,199.0911,198.7052,198.7646,213156.0
2024-10-18 15:45:00,200.89,201.21,200.83,200.99,191017.0,198.7646,199.0812,198.7052,198.8635,191017.0
2024-10-18 15:50:00,200.98,201.61,200.83,201.54,288363.0,198.8536,199.477,198.7052,199.4077,288363.0
2024-10-18 15:55:00,201.55,201.6,200.76,200.8,590512.0,199.4176,199.4671,198.6359,198.6755,590512.0
2024-10-21 09:30:00,200.74,203.03,200.5,202.36,836422.0,198.6162,200.8819,198.3787,200.219,836422.0
2024-10-21 09:35:00,202.39,202.85,201.55,201.75,530931.0,200.2487,200.7038,199.4176,199.6155,530931.0
2024-10-21 09:40:00,201.8,202.1,201.22,202.09,296004.0,199.6649,199.9618,199.0911,199.9519,296004.0
2024-10-21 09:45:00,202.1,202.49,201.68,202.32,331511.0,199.9618,200.3476,199.5462,200.1794,331511.0
2024-10-21 09:50:00,202.35,202.74,202.17,202.44,318167.0,200.2091,200.595,200.031,200.2982,318167.0
2024-10-21 09:55:00,202.42,203.44,202.14,202.97,347376.0,200.2784,201.2876,200.0013,200.8226,347376.0
2024-10-21 10:00:00,203.04,203.18,202.38,202.39,195069.0,200.8918,201.0303,200.2388,200.2487,195069.0
2024-10-21 10:05:00,202.41,202.63,201.9,202.12,168985.0,200.2685,200.4862,199.7639,199.9816,168985.0
2024-10-21 10:10:00,202.12,202.2,201.53,201.91,144387.0,199.9816,200.0607,199.3978,199.7738,144387.0
2024-10-21 10:15:00,201.95,202.57,201.9,202.49,180940.0,199.8134,200.4268,199.7639,200.3476,180940.0
2024-10-21 10:20:00,202.47,202.63,202.34,202.5,119717.0,200.3279,200.4862,200.1992,200.3575,119717.0
2024-10-21 10:25:00,202.49,202.82,202.42,202.62,131461.0,200.3476,200.6742,200.2784,200.4763,131461.0
2024-10-21 10:30:00,202.63,202.66,201.77,202.1,116681.0,200.4862,200.5158,199.6353,199.9618,116681.0
2024-10-21 10:35:00,202.15,202.37,201.0,201.14,143662.0,200.0112,200.2289,198.8734,199.0119,143662.0
2024-10-21 10:40:00,201.17,201.63,200.91,201.49,171281.0,199.0416,199.4967,198.7844,199.3582,171281.0
2024-10-21 10:45:00,201.48,201.61,200.97,201.35,213157.0,199.3483,199.477,198.8437,199.2197,213157.0
2024-10-21 10:50:00,201.36,202.25,201.36,202.03,240087.0,199.2296,200.1102,199.2296,199.8925,240087.0
2024-10-21 10:55:00,202.05,202.14,201.67,201.87,81472.0,199.9123,200.0013,199.5363,199.7342,81472.0
2024-10-21 11:00:00,201.88,202.0,201.33,201.33,160813.0,199.7441,199.8628,199.1999,199.1999,160813.0
2024-10-21 11:05:00,201.33,201.43,200.59,200.62,160771.0,199.1999,199.2989,198.4677,198.4974,160771.0
2024-10-21 11:10:00,200.6,200.93,200.3,200.85,185272.0,198.4776,198.8041,198.1808,198.725,185272.0
2024-10-21 11:15:00,200.83,200.91,200.16,200.45,101013.0,198.7052,198.7844,198.0423,198.3292,101013.0
2024-10-21 11:20:00,200.46,200.5,200.11,200.26,91606.0,198.3391,198.3787,197.9928,198.1412,91606.0
2024-10-21 11:25:00,200.28,200.36,199.77,200.07,177141.0,198.161,198.2402,197.6564,197.9532,177141.0
2024-10-21 11:30:00,199.98,200.28,199.86,200.07,74400.0,197.8642,198.161,197.7455,197.9532,74400.0
2024-10-21 11:35:00,200.09,200.42,199.91,200.4,85388.0,197.973,198.2995,197.7949,198.2798,85388.0
2024-10-21 11:40:00,200.41,200.7,200.28,200.66,120625.0,198.2897,198.5766,198.161,198.537,120625.0
2024-10-21 11:45:00,200.66,200.87,200.49,200.79,88082.0,198.537,198.7448,198.3688,198.6656,88082.0
2024-10-21 11:50:00,200.77,200.81,200.21,200.23,59239.0,198.6458,198.6854,198.0918,198.1116,59239.0
2024-10-21 11:55:00,200.23,200.56,200.2,200.48,79532.0,198.1116,198.4381,198.0819,198.3589,79532.0
2024-10-21 12:00:00,200.48,200.66,200.43,200.55,58559.0,198.3589,198.537,198.3094,198.4282,58559.0
2024-10-21 12:05:00,200.57,200.6,200.2,200.27,51248.0,198.448,198.4776,198.0819,198.1511,51248.0
2024-10-21 12:10:00,200.28,200.34,200.07,200.18,97414.0,198.161,198.2204,197.9532,198.0621,97414.0
2024-10-21 12:15:00,200.19,200.5,200.15,200.5,46309.0,198.072,198.3787,198.0324,198.3787,46309.0
2024-10-21 12:20:00,200.52,200.58,200.27,200.45,80441.0,198.3985,198.4579,198.1511,198.3292,80441.0
2024-10-21 12:25:00,200.45,200.46,199.98,200.12,79357.0,198.3292,198.3391,197.8642,198.0027,79357.0
2024-10-21 12:30:00,200.13,200.19,199.98,200.08,68737.0,198.0126,198.072,197.8642,197.9631,68737.0
2024-10-21 12:35:00,200.08,200.11,199.66,199.81,96249.0,197.9631,197.9928,197.5476,197.696,96249.0
2024-10-21 12:40:00,199.81,199.98,199.79,199.98,57451.0,197.696,197.8642,197.6762,197.8642,57451.0
2024-10-21 12:45:00,199.96,200.16,199.96,200.03,73924.0,197.8444,198.0423,197.8444,197.9137,73924.0
2024-10-21 12:50:00,200.02,200.28,200.01,200.25,45413.0,197.9038,198.161,197.8939,198.1313,45413.0
2024-10-21 12:55:00,200.25,200.46,200.15,200.35,83846.0,198.1313,198.3391,198.0324,198.2303,83846.0
2024-10-21 13:00:00,200.32,200.66,200.28,200.6,76283.0,198.2006,198.537,198.161,198.4776,76283.0
2024-10-21 13:05:00,200.59,200.7,200.44,200.58,74423.0,198.4677,198.5766,198.3193,198.4579,74423.0
2024-10-21 13:10:00,200.59,200.77,200.58,200.75,50953.0,198.4677,198.6458,198.4579,198.6261,50953.0
2024-10-21 13:15:00,200.77,200.96,200.5,200.56,99102.0,198.6458,198.8338,198.3787,198.4381,99102.0
2024-10-21 13:20:00,200.54,200.56,200.29,200.52,55255.0,198.4183,198.4381,198.1709,198.3985,55255.0
2024-10-21 13:25:00,200.52,200.57,200.44,200.44,65228.0,198.3985,198.448,198.3193,198.3193,65228.0
2024-10-21 13:30:00,200.48,200.8,200.48,200.74,51847.0,198.3589,198.6755,198.3589,198.6162,51847.0
2024-10-21 13:35:00,200.75,201.0,200.75,200.88,59180.0,198.6261,198.8734,198.6261,198.7547,59180.0
2024-10-21 13:40:00,200.88,200.91,200.71,200.71,63216.0,198.7547,198.7844,198.5865,198.5865,63216.0
2024-10-21 13:45:00,200.71,200.93,200.66,200.77,68499.0,198.5865,198.8041,198.537,198.6458,68499.0
2024-10-21 13:50:00,200.78,200.87,200.72,200.84,60376.0,198.6557,198.7448,198.5964,198.7151,60376.0
2024-10-21 13:55:00,200.83,201.2,200.71,201.2,120187.0,198.7052,199.0713,198.5865,199.0713,120187.0
2024-10-21 14:00:00,201.21,201.36,201.06,201.27,118315.0,199.0812,199.2296,198.9328,199.1406,118315.0
2024-10-21 14:05:00,201.27,201.43,201.09,201.33,79389.0,199.1406,199.2989,198.9625,199.1999,79389.0
2024-10-21 14:10:00,201.35,201.97,201.33,201.89,141591.0,199.2197,199.8331,199.1999,199.754,141591.0
2024-10-21 14:15:00,201.9,202.04,201.7,201.73,97061.0,199.7639,199.9024,199.566,199.5957,97061.0
2024-10-21 14:20:00,201.74,201.77,201.43,201.75,65083.0,199.6056,199.6353,199.2989,199.6155,65083.0
2024-10-21 14:25:00,201.77,201.81,201.57,201.63,46406.0,199.6353,199.6748,199.4374,199.4967,46406.0
2024-10-21 14:30:00,201.61,201.64,201.23,201.48,62803.0,199.477,199.5066,199.101,199.3483,62803.0
2024-10-21 14:35:00,201.48,201.63,201.43,201.47,36807.0,199.3483,199.4967,199.2989,199.3384,36807.0
2024-10-21 14:40:00,201.47,201.55,201.33,201.34,42860.0,199.3384,199.4176,199.1999,199.2098,42860.0
2024-10-21 14:45:00,201.33,201.56,201.28,201.51,43896.0,199.1999,199.4275,199.1504,199.378,43896.0
2024-10-21 14:50:00,201.5,201.62,201.45,201.5,42333.0,199.3681,199.4868,199.3186,199.3681,42333.0
2024-10-21 14:55:00,201.5,201.55,201.42,201.49,45850.0,199.3681,199.4176,199.289,199.3582,45850.0
2024-10-21 15:00:00,201.5,201.58,201.3,201.42,48129.0,199.3681,199.4473,199.1702,199.289,48129.0
2024-10-21 15:05:00,201.42,201.7,201.4,201.68,70797.0,199.289,199.566,199.2692,199.5462,70797.0
2024-10-21 15:10:00,201.68,201.88,201.6,201.85,87905.0,199.5462,199.7441,199.4671,199.7144,87905.0
2024-10-21 15:15:00,201.85,202.0,201.74,201.97,95794.0,199.7144,199.8628,199.6056,199.8331,95794.0
2024-10-21 15:20:00,201.95,202.01,201.71,201.83,80088.0,199.8134,199.8727,199.5759,199.6946,80088.0
2024-10-21 15:25:00,201.81,201.9,201.46,201.56,81638.0,199.6748,199.7639,199.3285,199.4275,81638.0
2024-10-21 15:30:00,201.57,201.6,201.26,201.36,97705.0,199.4374,199.4671,199.1307,199.2296,97705.0
2024-10-21 15:35:00,201.33,201.38,201.23,201.3,61253.0,199.1999,199.2494,199.101,199.1702,61253.0
2024-10-21 15:40:00,201.31,201.42,201.21,201.35,67965.0,199.1801,199.289,199.0812,199.2197,67965.0
2024-10-21 15:45:00,201.33,201.65,201.3,201.65,104687.0,199.1999,199.5165,199.1702,199.5165,104687.0
2024-10-21 15:50:00,201.69,201.69,201.44,201.54,190542.0,199.5561,199.5561,199.3088,199.4077,190542.0
2024-10-21 15:55:00,201.5,201.9,201.38,201.9,519095.0,199.3681,199.7639,199.2494,199.7639,519095.0
2024-10-22 09:30:00,199.01,199.55,197.46,198.14,798339.0,196.9045,197.4387,195.3709,196.0437,798339.0
2024-10-22 09:35:00,198.12,199.49,197.87,199.27,287313.0,196.0239,197.3794,195.7765,197.1617,287313.0
2024-10-22 09:40:00,199.37,199.64,198.83,199.25,194504.0,197.2607,197.5278,196.7264,197.1419,194504.0
2024-10-22 09:45:00,199.25,200.17,199.2,199.84,293567.0,197.1419,198.0522,197.0925,197.7257,293567.0
2024-10-22 09:50:00,199.88,200.0,199.05,199.86,219936.0,197.7653,197.884,196.944,197.7455,219936.0
2024-10-22 09:55:00,199.88,199.88,198.72,199.42,144430.0,197.7653,197.7653,196.6175,197.3101,144430.0
2024-10-22 10:00:00,199.45,199.65,198.8,199.07,83590.0,197.3398,197.5377,196.6967,196.9638,83590.0
2024-10-22 10:05:00,199.11,199.86,198.92,199.55,128435.0,197.0034,197.7455,196.8154,197.4387,128435.0
2024-10-22 10:10:00,199.5,199.83,199.25,199.73,113794.0,197.3893,197.7158,197.1419,197.6168,113794.0
2024-10-22 10:15:00,199.73,199.78,199.0,199.13,100111.0,197.6168,197.6663,196.8946,197.0232,100111.0
2024-10-22 10:20:00,199.16,199.21,198.8,199.08,184825.0,197.0529,197.1023,196.6967,196.9737,184825.0
2024-10-22 10:25:00,199.08,199.25,198.35,198.43,131581.0,196.9737,197.1419,196.2514,196.3306,131581.0
2024-10-22 10:30:00,198.48,198.98,198.44,198.64,144988.0,196.3801,196.8748,196.3405,196.5384,144988.0
2024-10-22 10:35:00,198.66,198.9,198.39,198.56,128903.0,196.5582,196.7956,196.291,196.4592,128903.0
2024-10-22 10:40:00,198.55,198.82,198.55,198.56,98712.0,196.4493,196.7165,196.4493,196.4592,98712.0
2024-10-22 10:45:00,198.57,198.69,198.13,198.56,118190.0,196.4691,196.5878,196.0338,196.4592,118190.0
2024-10-22 10:50:00,198.54,199.3,198.5,199.22,85391.0,196.4394,197.1914,196.3999,197.1122,85391.0
2024-10-22 10:55:00,199.23,199.3,199.04,199.29,79873.0,197.1221,197.1914,196.9341,197.1815,79873.0
2024-10-22 11:00:00,199.3,199.47,199.11,199.14,87413.0,197.1914,197.3596,197.0034,197.0331,87413.0
2024-10-22 11:05:00,199.16,199.38,198.94,199.08,56053.0,197.0529,197.2705,196.8352,196.9737,56053.0
2024-10-22 11:10:00,199.08,199.17,198.63,198.77,75108.0,196.9737,197.0628,196.5285,196.667,75108.0
2024-10-22 11:15:00,198.74,199.19,198.63,198.75,73964.0,196.6373,197.0826,196.5285,196.6472,73964.0
2024-10-22 11:20:00,198.8,198.96,198.0,198.73,283563.0,196.6967,196.855,195.9051,196.6274,283563.0
2024-10-22 11:25:00,198.72,199.02,198.4,198.98,79635.0,196.6175,196.9144,196.3009,196.8748,79635.0
2024-10-22 11:30:00,198.98,199.05,198.76,198.9,126907.0,196.8748,196.944,196.6571,196.7956,126907.0
2024-10-22 11:35:00,198.91,199.0,198.81,198.88,40323.0,196.8055,196.8946,196.7066,196.7758,40323.0
2024-10-22 11:40:00,198.91,199.13,198.8,198.83,71766.0,196.8055,197.0232,196.6967,196.7264,71766.0
2024-10-22 11:45:00,198.9,198.92,198.78,198.81,53193.0,196.7956,196.8154,196.6769,196.7066,53193.0
2024-10-22 11:50:00,198.81,199.0,198.69,198.97,73619.0,196.7066,196.8946,196.5878,196.8649,73619.0
2024-10-22 11:55:00,198.94,199.28,198.94,199.0,48628.0,196.8352,197.1716,196.8352,196.8946,48628.0
2024-10-22 12:00:00,199.03,199.03,198.79,198.8,44301.0,196.9243,196.9243,196.6868,196.6967,44301.0
2024-10-22 12:05:00,198.8,199.05,198.74,198.75,47784.0,196.6967,196.944,196.6373,196.6472,47784.0
2024-10-22 12:10:00,198.75,198.98,198.74,198.84,38091.0,196.6472,196.8748,196.6373,196.7363,38091.0
2024-10-22 12:15:00,198.83,198.95,198.73,198.78,33186.0,196.7264,196.8451,196.6274,196.6769,33186.0
2024-10-22 12:20:00,198.78,198.78,198.4,198.4,44806.0,196.6769,196.6769,196.3009,196.3009,44806.0
2024-10-22 12:25:00,198.4,198.47,198.06,198.12,55274.0,196.3009,196.3702,195.9645,196.0239,55274.0
2024-10-22 12:30:00,198.11,198.26,197.92,197.94,82964.0,196.014,196.1624,195.826,195.8458,82964.0
2024-10-22 12:35:00,197.94,197.97,197.41,197.47,123784.0,195.8458,195.8755,195.3214,195.3808,123784.0
2024-10-22 12:40:00,197.52,197.78,197.11,197.49,146833.0,195.4302,195.6875,195.0246,195.4005,146833.0
2024-10-22 12:45:00,197.49,197.94,197.48,197.89,82250.0,195.4005,195.8458,195.3907,195.7963,82250.0
2024-10-22 12:50:00,197.89,198.35,197.83,198.24,95493.0,195.7963,196.2514,195.7369,196.1426,95493.0
2024-10-22 12:55:00,198.22,198.52,198.19,198.45,57220.0,196.1228,196.4196,196.0931,196.3504,57220.0
2024-10-22 13:00:00,198.45,198.47,198.16,198.17,42112.0,196.3504,196.3702,196.0635,196.0733,42112.0
2024-10-22 13:05:00,198.2,198.24,198.09,198.17,32314.0,196.103,196.1426,195.9942,196.0733,32314.0
2024-10-22 13:10:00,198.19,198.19,197.95,198.09,34106.0,196.0931,196.0931,195.8557,195.9942,34106.0
2024-10-22 13:15:00,198.07,198.16,197.99,198.16,31929.0,195.9744,196.0635,195.8953,196.0635,31929.0
2024-10-22 13:20:00,198.19,198.43,198.14,198.42,29393.0,196.0931,196.3306,196.0437,196.3207,29393.0
2024-10-22 13:25:00,198.47,198.58,198.39,198.55,69649.0,196.3702,196.479,196.291,196.4493,69649.0
2024-10-22 13:30:00,198.55,198.76,198.51,198.74,36750.0,196.4493,196.6571,196.4098,196.6373,36750.0
2024-10-22 13:35:00,198.77,198.86,198.58,198.76,58734.0,196.667,196.756,196.479,196.6571,58734.0
2024-10-22 13:40:00,198.78,198.99,198.56,198.57,38630.0,196.6769,196.8847,196.4592,196.4691,38630.0
2024-10-22 13:45:00,198.58,198.92,198.56,198.87,16570.0,196.479,196.8154,196.4592,196.7659,16570.0
2024-10-22 13:50:00,198.82,198.9,198.64,198.76,43548.0,196.7165,196.7956,196.5384,196.6571,43548.0
2024-10-22 13:55:00,198.78,198.86,198.69,198.83,23848.0,196.6769,196.756,196.5878,196.7264,23848.0
2024-10-22 14:00:00,198.81,198.98,198.73,198.98,36596.0,196.7066,196.8748,196.6274,196.8748,36596.0
2024-10-22 14:05:00,198.98,198.99,198.71,198.73,34423.0,196.8748,196.8847,196.6076,196.6274,34423.0
2024-10-22 14:10:00,198.71,198.73,198.44,198.52,32481.0,196.6076,196.6274,196.3405,196.4196,32481.0
2024-10-22 14:15:00,198.49,198.66,198.45,198.45,24188.0,196.39,196.5582,196.3504,196.3504,24188.0
2024-10-22 14:20:00,198.48,198.57,198.22,198.33,49061.0,196.3801,196.4691,196.1228,196.2317,49061.0
2024-10-22 14:25:00,198.35,198.57,198.3,198.5,38569.0,196.2514,196.4691,196.202,196.3999,38569.0
2024-10-22 14:30:00,198.51,198.53,198.31,198.46,45701.0,196.4098,196.4295,196.2119,196.3603,45701.0
2024-10-22 14:35:00,198.48,198.64,198.43,198.47,24438.0,196.3801,196.5384,196.3306,196.3702,24438.0
2024-10-22 14:40:00,198.48,198.71,198.47,198.68,30931.0,196.3801,196.6076,196.3702,196.578,30931.0
2024-10-22 14:45:00,198.68,198.84,198.67,198.73,18486.0,196.578,196.7363,196.5681,196.6274,18486.0
2024-10-22 14:50:00,198.71,198.92,198.67,198.84,20799.0,196.6076,196.8154,196.5681,196.7363,20799.0
2024-10-22 14:55:00,198.85,198.99,198.72,198.8,42195.0,196.7462,196.8847,196.6175,196.6967,42195.0
2024-10-22 15:00:00,198.77,198.93,198.69,198.92,39503.0,196.667,196.8253,196.5878,196.8154,39503.0
2024-10-22 15:05:00,198.91,199.07,198.91,199.05,39940.0,196.8055,196.9638,196.8055,196.944,39940.0
2024-10-22 15:10:00,199.06,199.1,198.98,198.98,31551.0,196.9539,196.9935,196.8748,196.8748,31551.0
2024-10-22 15:15:00,198.97,198.97,198.84,198.85,38732.0,196.8649,196.8649,196.7363,196.7462,38732.0
2024-10-22 15:20:00,198.84,198.89,198.72,198.87,35641.0,196.7363,196.7857,196.6175,196.7659,35641.0
2024-10-22 15:25:00,198.88,199.11,198.87,199.1,68152.0,196.7758,197.0034,196.7659,196.9935,68152.0
2024-10-22 15:30:00,199.09,199.13,198.58,198.58,63039.0,196.9836,197.0232,196.479,196.479,63039.0
2024-10-22 15:35:00,198.57,198.77,198.47,198.53,72339.0,196.4691,196.667,196.3702,196.4295,72339.0
2024-10-22 15:40:00,198.56,198.85,198.54,198.84,88890.0,196.4592,196.7462,196.4394,196.7363,88890.0
2024-10-22 15:45:00,198.84,199.01,198.8,198.93,89282.0,196.7363,196.9045,196.6967,196.8253,89282.0
2024-10-22 15:50:00,198.93,199.01,198.79,199.0,154547.0,196.8253,196.9045,196.6868,196.8946,154547.0
2024-10-22 15:55:00,199.01,199.02,198.42,198.49,375775.0,196.9045,196.9144,196.3207,196.39,375775.0
2024-10-23 09:30:00,196.68,198.0,196.23,197.86,599198.0,194.5991,195.9051,194.1539,195.7666,599198.0
2024-10-23 09:35:00,197.86,199.38,197.81,199.31,355137.0,195.7666,197.2705,195.7172,197.2013,355137.0
2024-10-23 09:40:00,199.3,200.0,199.22,199.62,357434.0,197.1914,197.884,197.1122,197.508,357434.0
2024-10-23 09:45:00,199.64,199.64,198.93,199.52,172999.0,197.5278,197.5278,196.8253,197.4091,172999.0
2024-10-23 09:50:00,199.51,199.57,198.43,198.59,180911.0,197.3992,197.4585,196.3306,196.4889,180911.0
2024-10-23 09:55:00,198.61,198.74,198.21,198.32,116660.0,196.5087,196.6373,196.1129,196.2218,116660.0
2024-10-23 10:00:00,198.38,198.48,196.96,196.98,185414.0,196.2811,196.3801,194.8762,194.8959,185414.0
2024-10-23 10:05:00,197.01,197.37,196.51,197.33,272890.0,194.9256,195.2818,194.4309,195.2422,272890.0
2024-10-23 10:10:00,197.33,198.45,197.12,198.43,282246.0,195.2422,196.3504,195.0345,196.3306,282246.0
2024-10-23 10:15:00,198.39,198.55,198.0,198.11,213084.0,196.291,196.4493,195.9051,196.014,213084.0
2024-10-23 10:20:00,198.11,198.5,197.82,198.43,106881.0,196.014,196.3999,195.7271,196.3306,106881.0
2024-10-23 10:25:00,198.42,199.23,198.33,199.22,142346.0,196.3207,197.1221,196.2317,197.1122,142346.0
2024-10-23 10:30:00,199.23,199.49,199.04,199.49,143424.0,197.1221,197.3794,196.9341,197.3794,143424.0
2024-10-23 10:35:00,199.48,199.84,199.48,199.69,171412.0,197.3695,197.7257,197.3695,197.5773,171412.0
2024-10-23 10:40:00,199.7,201.0,199.64,200.98,453316.0,197.5872,198.8734,197.5278,198.8536,453316.0
2024-10-23 10:45:00,200.99,202.13,200.92,201.41,505363.0,198.8635,199.9915,198.7943,199.2791,505363.0
2024-10-23 10:50:00,201.42,202.3,201.35,201.39,335527.0,199.289,200.1597,199.2197,199.2593,335527.0
2024-10-23 10:55:00,201.42,202.2,201.35,202.14,379217.0,199.289,200.0607,199.2197,200.0013,379217.0
2024-10-23 11:00:00,202.11,203.09,202.11,203.07,437991.0,199.9717,200.9413,199.9717,200.9215,437991.0
2024-10-23 11:05:00,203.03,203.13,201.88,202.69,349699.0,200.8819,200.9809,199.7441,200.5455,349699.0
2024-10-23 11:10:00,202.63,202.69,201.4,201.44,368139.0,200.4862,200.5455,199.2692,199.3088,368139.0
2024-10-23 11:15:00,201.43,201.87,201.11,201.23,230695.0,199.2989,199.7342,198.9822,199.101,230695.0
2024-10-23 11:20:00,201.22,201.73,201.2,201.45,149700.0,199.0911,199.5957,199.0713,199.3186,149700.0
2024-10-23 11:25:00,201.5,201.65,201.18,201.23,120410.0,199.3681,199.5165,199.0515,199.101,120410.0
2024-10-23 11:30:00,201.24,201.25,200.81,201.06,120016.0,199.1109,199.1208,198.6854,198.9328,120016.0
2024-10-23 11:35:00,201.11,201.6,201.06,201.43,114342.0,198.9822,199.4671,198.9328,199.2989,114342.0
2024-10-23 11:40:00,201.41,201.54,201.06,201.53,97282.0,199.2791,199.4077,198.9328,199.3978,97282.0
2024-10-23 11:45:00,201.55,201.7,201.18,201.22,83855.0,199.4176,199.566,199.0515,199.0911,83855.0
2024-10-23 11:50:00,201.22,201.55,200.94,201.16,80237.0,199.0911,199.4176,198.814,199.0317,80237.0
2024-10-23 11:55:00,201.17,201.55,201.12,201.38,82057.0,199.0416,199.4176,198.9921,199.2494,82057.0
2024-10-23 12:00:00,201.3,201.41,200.83,200.87,92019.0,199.1702,199.2791,198.7052,198.7448,92019.0
2024-10-23 12:05:00,200.84,201.01,200.24,200.48,162544.0,198.7151,198.8833,198.1214,198.3589,162544.0
2024-10-23 12:10:00,200.47,200.59,200.15,200.26,65467.0,198.349,198.4677,198.0324,198.1412,65467.0
2024-10-23 12:15:00,200.24,200.42,199.9,200.23,125033.0,198.1214,198.2995,197.785,198.1116,125033.0
2024-10-23 12:20:00,200.23,200.55,200.17,200.18,61354.0,198.1116,198.4282,198.0522,198.0621,61354.0
2024-10-23 12:25:00,200.18,200.48,200.05,200.16,65279.0,198.0621,198.3589,197.9335,198.0423,65279.0
2024-10-23 12:30:00,200.18,200.18,199.7,200.0,81039.0,198.0621,198.0621,197.5872,197.884,81039.0
2024-10-23 12:35:00,200.0,200.23,199.95,200.08,61518.0,197.884,198.1116,197.8345,197.9631,61518.0
2024-10-23 12:40:00,200.09,200.4,200.01,200.33,40827.0,197.973,198.2798,197.8939,198.2105,40827.0
2024-10-23 12:45:00,200.35,200.44,200.23,200.39,35053.0,198.2303,198.3193,198.1116,198.2699,35053.0
2024-10-23 12:50:00,200.38,200.41,200.09,200.23,66024.0,198.26,198.2897,197.973,198.1116,66024.0
2024-10-23 12:55:00,200.27,200.63,200.23,200.5,67306.0,198.1511,198.5073,198.1116,198.3787,67306.0
2024-10-23 13:00:00,200.47,200.47,199.7,199.75,85963.0,198.349,198.349,197.5872,197.6366,85963.0
2024-10-23 13:05:00,199.7,199.89,199.57,199.64,80072.0,197.5872,197.7752,197.4585,197.5278,80072.0
2024-10-23 13:10:00,199.6,199.76,198.82,198.87,108709.0,197.4882,197.6465,196.7165,196.7659,108709.0
2024-10-23 13:15:00,198.87,199.39,198.85,199.31,123372.0,196.7659,197.2804,196.7462,197.2013,123372.0
2024-10-23 13:20:00,199.31,199.48,199.16,199.32,68981.0,197.2013,197.3695,197.0529,197.2112,68981.0
2024-10-23 13:25:00,199.32,199.52,199.27,199.47,130445.0,197.2112,197.4091,197.1617,197.3596,130445.0
2024-10-23 13:30:00,199.45,199.48,199.12,199.17,61656.0,197.3398,197.3695,197.0133,197.0628,61656.0
2024-10-23 13:35:00,199.16,199.18,198.66,198.7,125416.0,197.0529,197.0727,196.5582,196.5977,125416.0
2024-10-23 13:40:00,198.66,198.71,198.28,198.57,90301.0,196.5582,196.6076,196.1822,196.4691,90301.0
2024-10-23 13:45:00,198.57,199.1,198.55,199.06,95824.0,196.4691,196.9935,196.4493,196.9539,95824.0
2024-10-23 13:50:00,199.06,199.21,198.93,199.05,109442.0,196.9539,197.1023,196.8253,196.944,109442.0
2024-10-23 13:55:00,199.13,199.3,199.08,199.12,81465.0,197.0232,197.1914,196.9737,197.0133,81465.0
2024-10-23 14:00:00,199.12,199.14,198.89,198.94,94206.0,197.0133,197.0331,196.7857,196.8352,94206.0
2024-10-23 14:05:00,198.92,199.31,198.86,199.31,128323.0,196.8154,197.2013,196.756,197.2013,128323.0
2024-10-23 14:10:00,199.28,199.34,199.0,199.03,83550.0,197.1716,197.231,196.8946,196.9243,83550.0
2024-10-23 14:15:00,199.04,199.15,198.9,199.01,101778.0,196.9341,197.043,196.7956,196.9045,101778.0
2024-10-23 14:20:00,199.01,199.25,198.99,199.06,96113.0,196.9045,197.1419,196.8847,196.9539,96113.0
2024-10-23 14:25:00,199.04,199.37,199.02,199.18,130977.0,196.9341,197.2607,196.9144,197.0727,130977.0
2024-10-23 14:30:00,199.17,199.33,199.06,199.25,95442.0,197.0628,197.2211,196.9539,197.1419,95442.0
2024-10-23 14:35:00,199.24,199.4,199.17,199.3,84599.0,197.132,197.2903,197.0628,197.1914,84599.0
2024-10-23 14:40:00,199.3,199.53,199.18,199.3,91167.0,197.1914,197.419,197.0727,197.1914,91167.0
2024-10-23 14:45:00,199.29,199.51,199.29,199.45,65383.0,197.1815,197.3992,197.1815,197.3398,65383.0
2024-10-23 14:50:00,199.44,199.5,199.19,199.32,62219.0,197.3299,197.3893,197.0826,197.2112,62219.0
2024-10-23 14:55:00,199.34,199.54,199.16,199.48,61739.0,197.231,197.4289,197.0529,197.3695,61739.0
2024-10-23 15:00:00,199.47,199.5,199.34,199.41,49657.0,197.3596,197.3893,197.231,197.3002,49657.0
2024-10-23 15:05:00,199.4,199.48,199.23,199.43,53725.0,197.2903,197.3695,197.1221,197.32,53725.0
2024-10-23 15:10:00,199.45,199.46,199.07,199.28,65623.0,197.3398,197.3497,196.9638,197.1716,65623.0
2024-10-23 15:15:00,199.31,199.6,199.3,199.53,69587.0,197.2013,197.4882,197.1914,197.419,69587.0
2024-10-23 15:20:00,199.56,200.35,199.49,200.26,143513.0,197.4486,198.2303,197.3794,198.1412,143513.0
2024-10-23 15:25:00,200.15,200.64,200.06,200.43,132678.0,198.0324,198.5172,197.9434,198.3094,132678.0
2024-10-23 15:30:00,200.43,200.45,200.09,200.25,78214.0,198.3094,198.3292,197.973,198.1313,78214.0
2024-10-23 15:35:00,200.25,200.61,200.21,200.47,102397.0,198.1313,198.4875,198.0918,198.349,102397.0
2024-10-23 15:40:00,200.47,200.51,200.25,200.46,80926.0,198.349,198.3886,198.1313,198.3391,80926.0
2024-10-23 15:45:00,200.47,200.54,199.92,200.28,129337.0,198.349,198.4183,197.8048,198.161,129337.0
2024-10-23 15:50:00,200.35,200.54,200.16,200.36,228456.0,198.2303,198.4183,198.0423,198.2402,228456.0
2024-10-23 15:55:00,200.35,200.8,200.35,200.79,456203.0,198.2303,198.6755,198.2303,198.6656,456203.0
2024-10-24 09:30:00,199.74,200.5,198.68,199.24,519048.0,197.6267,198.3787,196.578,197.132,519048.0
2024-10-24 09:35:00,199.21,199.8,198.5,198.72,260229.0,197.1023,197.6861,196.3999,196.6175,260229.0
2024-10-24 09:40:00,198.81,198.93,198.28,198.81,175547.0,196.7066,196.8253,196.1822,196.7066,175547.0
2024-10-24 09:45:00,198.81,199.01,198.18,198.43,258843.0,196.7066,196.9045,196.0832,196.3306,258843.0
2024-10-24 09:50:00,198.44,199.43,198.21,199.37,228205.0,196.3405,197.32,196.1129,197.2607,228205.0
2024-10-24 09:55:00,199.33,199.41,198.7,199.0,115631.0,197.2211,197.3002,196.5977,196.8946,115631.0
2024-10-24 10:00:00,198.95,199.25,198.68,198.98,133879.0,196.8451,197.1419,196.578,196.8748,133879.0
2024-10-24 10:05:00,198.99,199.07,198.55,198.76,162020.0,196.8847,196.9638,196.4493,196.6571,162020.0
2024-10-24 10:10:00,198.77,199.18,198.77,198.83,89036.0,196.667,197.0727,196.667,196.7264,89036.0
2024-10-24 10:15:00,198.9,199.18,198.71,198.84,98167.0,196.7956,197.0727,196.6076,196.7363,98167.0
2024-10-24 10:20:00,198.78,198.88,198.42,198.63,115047.0,196.6769,196.7758,196.3207,196.5285,115047.0
2024-10-24 10:25:00,198.63,198.69,198.02,198.19,157593.0,196.5285,196.5878,195.9249,196.0931,157593.0
2024-10-24 10:30:00,198.22,198.86,198.2,198.73,125703.0,196.1228,196.756,196.103,196.6274,125703.0
2024-10-24 10:35:00,198.67,199.27,198.45,199.15,95618.0,196.5681,197.1617,196.3504,197.043,95618.0
2024-10-24 10:40:00,199.13,199.17,198.64,198.66,97872.0,197.0232,197.0628,196.5384,196.5582,97872.0
2024-10-24 10:45:00,198.6,198.71,198.4,198.58,110982.0,196.4988,196.6076,196.3009,196.479,110982.0
2024-10-24 10:50:00,198.58,198.58,197.94,198.11,137393.0,196.479,196.479,195.8458,196.014,137393.0
2024-10-24 10:55:00,198.09,198.5,198.09,198.28,77816.0,195.9942,196.3999,195.9942,196.1822,77816.0
2024-10-24 11:00:00,198.28,198.58,198.2,198.29,61606.0,196.1822,196.479,196.103,196.1921,61606.0
2024-10-24 11:05:00,198.28,198.3,198.06,198.25,83966.0,196.1822,196.202,195.9645,196.1525,83966.0
2024-10-24 11:10:00,198.26,198.66,198.23,198.6,73483.0,196.1624,196.5582,196.1327,196.4988,73483.0
2024-10-24 11:15:00,198.56,198.77,198.31,198.69,59018.0,196.4592,196.667,196.2119,196.5878,59018.0
2024-10-24 11:20:00,198.69,198.8,198.34,198.46,62563.0,196.5878,196.6967,196.2416,196.3603,62563.0
2024-10-24 11:25:00,198.46,198.91,198.45,198.76,54908.0,196.3603,196.8055,196.3504,196.6571,54908.0
2024-10-24 11:30:00,198.72,198.9,198.57,198.74,48856.0,196.6175,196.7956,196.4691,196.6373,48856.0
2024-10-24 11:35:00,198.77,198.78,198.38,198.41,65457.0,196.667,196.6769,196.2811,196.3108,65457.0
2024-10-24 11:40:00,198.4,198.51,198.22,198.25,44423.0,196.3009,196.4098,196.1228,196.1525,44423.0
2024-10-24 11:45:00,198.28,198.33,197.74,197.75,94965.0,196.1822,196.2317,195.6479,195.6578,94965.0
2024-10-24 11:50:00,197.75,198.46,197.74,198.45,113448.0,195.6578,196.3603,195.6479,196.3504,113448.0
2024-10-24 11:55:00,198.42,198.5,198.15,198.42,73208.0,196.3207,196.3999,196.0536,196.3207,73208.0
2024-10-24 12:00:00,198.42,198.5,198.11,198.21,37831.0,196.3207,196.3999,196.014,196.1129,37831.0
2024-10-24 12:05:00,198.16,198.16,197.79,197.98,111610.0,196.0635,196.0635,195.6974,195.8854,111610.0
2024-10-24 12:10:00,198.06,198.11,197.47,197.53,82598.0,195.9645,196.014,195.3808,195.4401,82598.0
2024-10-24 12:15:00,197.53,197.86,197.51,197.82,87436.0,195.4401,195.7666,195.4203,195.7271,87436.0
2024-10-24 12:20:00,197.81,198.28,197.67,198.18,79390.0,195.7172,196.1822,195.5786,196.0832,79390.0
2024-10-24 12:25:00,198.17,198.44,198.13,198.35,27657.0,196.0733,196.3405,196.0338,196.2514,27657.0
2024-10-24 12:30:00,198.37,198.55,198.23,198.36,39936.0,196.2712,196.4493,196.1327,196.2613,39936.0
2024-10-24 12:35:00,198.4,198.46,198.12,198.21,27736.0,196.3009,196.3603,196.0239,196.1129,27736.0
2024-10-24 12:40:00,198.21,198.33,198.18,198.25,32983.0,196.1129,196.2317,196.0832,196.1525,32983.0
2024-10-24 12:45:00,198.25,198.3,198.11,198.26,32112.0,196.1525,196.202,196.014,196.1624,32112.0
2024-10-24 12:50:00,198.28,198.29,197.96,198.01,31162.0,196.1822,196.1921,195.8656,195.915,31162.0
2024-10-24 12:55:00,198.02,198.02,197.77,197.81,31783.0,195.9249,195.9249,195.6776,195.7172,31783.0
2024-10-24 13:00:00,197.79,198.18,197.71,198.17,69079.0,195.6974,196.0832,195.6182,196.0733,69079.0
2024-10-24 13:05:00,198.16,198.17,197.9,198.0,30445.0,196.0635,196.0733,195.8062,195.9051,30445.0
2024-10-24 13:10:00,198.0,198.14,197.81,197.88,45502.0,195.9051,196.0437,195.7172,195.7864,45502.0
2024-10-24 13:15:00,197.87,197.93,197.73,197.87,45233.0,195.7765,195.8359,195.638,195.7765,45233.0
2024-10-24 13:20:00,197.85,198.0,197.75,197.92,46921.0,195.7567,195.9051,195.6578,195.826,46921.0
2024-10-24 13:25:00,197.92,197.99,197.74,197.99,36043.0,195.826,195.8953,195.6479,195.8953,36043.0
2024-10-24 13:30:00,197.99,198.12,197.87,197.9,54129.0,195.8953,196.0239,195.7765,195.8062,54129.0
2024-10-24 13:35:00,197.9,198.27,197.9,198.17,46943.0,195.8062,196.1723,195.8062,196.0733,46943.0
2024-10-24 13:40:00,198.15,198.2,198.0,198.16,24308.0,196.0536,196.103,195.9051,196.0635,24308.0
2024-10-24 13:45:00,198.16,198.2,197.8,197.88,36211.0,196.0635,196.103,195.7073,195.7864,36211.0
2024-10-24 13:50:00,197.85,197.98,197.81,197.87,19095.0,195.7567,195.8854,195.7172,195.7765,19095.0
2024-10-24 13:55:00,197.87,197.96,197.57,197.59,77067.0,195.7765,195.8656,195.4797,195.4995,77067.0
2024-10-24 14:00:00,197.62,197.91,197.41,197.89,68601.0,195.5292,195.8161,195.3214,195.7963,68601.0
2024-10-24 14:05:00,197.87,198.08,197.87,198.0,45360.0,195.7765,195.9843,195.7765,195.9051,45360.0
2024-10-24 14:10:00,198.01,198.15,197.94,198.14,33713.0,195.915,196.0536,195.8458,196.0437,33713.0
2024-10-24 14:15:00,198.13,198.19,198.02,198.19,24829.0,196.0338,196.0931,195.9249,196.0931,24829.0
2024-10-24 14:20:00,198.18,198.27,198.09,198.11,30765.0,196.0832,196.1723,195.9942,196.014,30765.0
2024-10-24 14:25:00,198.1,198.19,197.99,198.14,33717.0,196.0041,196.0931,195.8953,196.0437,33717.0
2024-10-24 14:30:00,198.12,198.24,198.04,198.05,33926.0,196.0239,196.1426,195.9447,195.9546,33926.0
2024-10-24 14:35:00,198.07,198.1,197.86,197.93,41629.0,195.9744,196.0041,195.7666,195.8359,41629.0
2024-10-24 14:40:00,197.94,198.1,197.86,198.07,38127.0,195.8458,196.0041,195.7666,195.9744,38127.0
2024-10-24 14:45:00,198.09,198.17,198.02,198.1,61439.0,195.9942,196.0733,195.9249,196.0041,61439.0
2024-10-24 14:50:00,198.11,198.15,197.96,198.0,24977.0,196.014,196.0536,195.8656,195.9051,24977.0
2024-10-24 14:55:00,197.99,198.03,197.9,198.01,21819.0,195.8953,195.9348,195.8062,195.915,21819.0
2024-10-24 15:00:00,197.98,197.99,197.64,197.71,57608.0,195.8854,195.8953,195.549,195.6182,57608.0
2024-10-24 15:05:00,197.71,197.96,197.69,197.89,41065.0,195.6182,195.8656,195.5984,195.7963,41065.0
2024-10-24 15:10:00,197.89,198.13,197.88,198.13,39526.0,195.7963,196.0338,195.7864,196.0338,39526.0
2024-10-24 15:15:00,198.11,198.14,197.94,198.13,44341.0,196.014,196.0437,195.8458,196.0338,44341.0
2024-10-24 15:20:00,198.13,198.8,198.13,198.72,158543.0,196.0338,196.6967,196.0338,196.6175,158543.0
2024-10-24 15:25:00,198.73,198.96,198.68,198.75,127023.0,196.6274,196.855,196.578,196.6472,127023.0
2024-10-24 15:30:00,198.76,199.0,198.74,198.87,62000.0,196.6571,196.8946,196.6373,196.7659,62000.0
2024-10-24 15:35:00,198.9,198.95,198.76,198.76,61805.0,196.7956,196.8451,196.6571,196.6571,61805.0
2024-10-24 15:40:00,198.74,198.76,198.1,198.21,86275.0,196.6373,196.6571,196.0041,196.1129,86275.0
2024-10-24 15:45:00,198.21,198.44,198.13,198.3,72025.0,196.1129,196.3405,196.0338,196.202,72025.0
2024-10-24 15:50:00,198.32,198.42,198.05,198.18,117275.0,196.2218,196.3207,195.9546,196.0832,117275.0
2024-10-24 15:55:00,198.19,198.19,197.62,197.91,306501.0,196.0931,196.0931,195.5292,195.8161,306501.0
2024-10-25 09:30:00,200.25,202.05,200.0,202.0,742045.0,198.1313,199.9123,197.884,199.8628,742045.0
2024-10-25 09:35:00,202.0,202.71,201.92,202.37,360085.0,199.8628,200.5653,199.7837,200.2289,360085.0
2024-10-25 09:40:00,202.34,203.5,202.3,203.5,393647.0,200.1992,201.347,200.1597,201.347,393647.0
2024-10-25 09:45:00,203.49,203.61,202.68,202.82,337319.0,201.3371,201.4558,200.5356,200.6742,337319.0
2024-10-25 09:50:00,202.87,203.19,202.6,203.15,183406.0,200.7236,201.0402,200.4565,201.0007,183406.0
2024-10-25 09:55:00,203.14,203.52,203.09,203.36,179670.0,200.9908,201.3667,200.9413,201.2084,179670.0
2024-10-25 10:00:00,203.38,204.42,203.36,203.83,325607.0,201.2282,202.2572,201.2084,201.6735,325607.0
2024-10-25 10:05:00,203.85,203.9,203.01,203.06,157752.0,201.6933,201.7427,200.8621,200.9116,157752.0
2024-10-25 10:10:00,203.06,203.39,202.8,203.13,141576.0,200.9116,201.2381,200.6544,200.9809,141576.0
2024-10-25 10:15:00,203.2,203.39,202.91,202.93,87475.0,201.0501,201.2381,200.7632,200.783,87475.0
2024-10-25 10:20:00,202.97,203.66,202.97,203.45,193368.0,200.8226,201.5053,200.8226,201.2975,193368.0
2024-10-25 10:25:00,203.43,203.48,202.98,203.08,91921.0,201.2777,201.3272,200.8325,200.9314,91921.0
2024-10-25 10:30:00,203.12,203.13,202.74,202.83,92911.0,200.971,200.9809,200.595,200.684,92911.0
2024-10-25 10:35:00,202.83,203.33,202.82,203.24,135583.0,200.684,201.1788,200.6742,201.0897,135583.0
2024-10-25 10:40:00,203.22,203.7,203.0,203.12,115439.0,201.0699,201.5448,200.8522,200.971,115439.0
2024-10-25 10:45:00,203.12,203.25,202.64,202.85,105418.0,200.971,201.0996,200.4961,200.7038,105418.0
2024-10-25 10:50:00,202.89,203.27,202.89,203.27,93056.0,200.7434,201.1194,200.7434,201.1194,93056.0
2024-10-25 10:55:00,203.21,203.5,203.04,203.4,76302.0,201.06,201.347,200.8918,201.248,76302.0
2024-10-25 11:00:00,203.44,203.69,203.37,203.47,95113.0,201.2876,201.5349,201.2183,201.3173,95113.0
2024-10-25 11:05:00,203.52,203.75,203.48,203.73,71595.0,201.3667,201.5943,201.3272,201.5745,71595.0
2024-10-25 11:10:00,203.73,203.97,203.5,203.91,120250.0,201.5745,201.812,201.347,201.7526,120250.0
2024-10-25 11:15:00,203.91,204.22,203.71,204.18,152415.0,201.7526,202.0593,201.5547,202.0198,152415.0
2024-10-25 11:20:00,204.18,204.21,203.86,204.13,123042.0,202.0198,202.0494,201.7031,201.9703,123042.0
2024-10-25 11:25:00,204.14,204.22,203.91,203.99,136304.0,201.9802,202.0593,201.7526,201.8318,136304.0
2024-10-25 11:30:00,204.0,204.55,203.97,204.45,262304.0,201.8417,202.3858,201.812,202.2869,262304.0
2024-10-25 11:35:00,204.43,204.5,204.15,204.17,106626.0,202.2671,202.3364,201.9901,202.0099,106626.0
2024-10-25 11:40:00,204.17,204.4,204.08,204.26,149704.0,202.0099,202.2374,201.9208,202.0989,149704.0
2024-10-25 11:45:00,204.23,204.88,204.23,204.45,162696.0,202.0692,202.7124,202.0692,202.2869,162696.0
2024-10-25 11:50:00,204.48,204.54,204.15,204.41,120366.0,202.3166,202.376,201.9901,202.2473,120366.0
2024-10-25 11:55:00,204.42,204.6,204.28,204.48,101944.0,202.2572,202.4353,202.1187,202.3166,101944.0
2024-10-25 12:00:00,204.44,204.48,203.98,204.03,128670.0,202.277,202.3166,201.8219,201.8714,128670.0
2024-10-25 12:05:00,204.06,204.17,203.9,204.17,109223.0,201.901,202.0099,201.7427,202.0099,109223.0
2024-10-25 12:10:00,204.17,204.2,204.01,204.18,111090.0,202.0099,202.0396,201.8516,202.0198,111090.0
2024-10-25 12:15:00,204.16,204.33,204.09,204.27,69100.0,202.0,202.1682,201.9307,202.1088,69100.0
2024-10-25 12:20:00,204.25,204.52,204.19,204.41,41916.0,202.089,202.3562,202.0297,202.2473,41916.0
2024-10-25 12:25:00,204.37,204.62,204.35,204.62,87744.0,202.2078,202.4551,202.188,202.4551,87744.0
2024-10-25 12:30:00,204.6,204.64,204.2,204.44,78055.0,202.4353,202.4749,202.0396,202.277,78055.0
2024-10-25 12:35:00,204.43,204.7,204.35,204.59,83679.0,202.2671,202.5343,202.188,202.4254,83679.0
2024-10-25 12:40:00,204.6,204.99,204.51,204.99,188506.0,202.4353,202.8212,202.3463,202.8212,188506.0
2024-10-25 12:45:00,204.99,205.2,204.88,204.93,222498.0,202.8212,203.029,202.7124,202.7618,222498.0
2024-10-25 12:50:00,204.91,205.15,204.87,204.92,88411.0,202.742,202.9795,202.7025,202.7519,88411.0
2024-10-25 12:55:00,204.91,204.95,204.64,204.94,126945.0,202.742,202.7816,202.4749,202.7717,126945.0
2024-10-25 13:00:00,204.94,205.1,204.92,205.06,87748.0,202.7717,202.93,202.7519,202.8905,87748.0
2024-10-25 13:05:00,205.1,205.1,204.77,205.03,71340.0,202.93,202.93,202.6035,202.8608,71340.0
2024-10-25 13:10:00,204.99,205.11,204.75,204.94,56509.0,202.8212,202.9399,202.5837,202.7717,56509.0
2024-10-25 13:15:00,204.95,204.98,204.64,204.95,67445.0,202.7816,202.8113,202.4749,202.7816,67445.0
2024-10-25 13:20:00,204.93,204.95,204.41,204.72,133114.0,202.7618,202.7816,202.2473,202.5541,133114.0
2024-10-25 13:25:00,204.66,204.69,204.05,204.05,57743.0,202.4947,202.5244,201.8911,201.8911,57743.0
2024-10-25 13:30:00,204.02,204.34,203.86,204.21,110796.0,201.8615,202.1781,201.7031,202.0494,110796.0
2024-10-25 13:35:00,204.15,204.49,204.12,204.34,83267.0,201.9901,202.3265,201.9604,202.1781,83267.0
2024-10-25 13:40:00,204.31,204.35,203.2,203.24,103159.0,202.1484,202.188,201.0501,201.0897,103159.0
2024-10-25 13:45:00,203.25,204.16,203.24,204.15,92115.0,201.0996,202.0,201.0897,201.9901,92115.0
2024-10-25 13:50:00,204.16,204.33,203.98,204.0,45983.0,202.0,202.1682,201.8219,201.8417,45983.0
2024-10-25 13:55:00,204.01,204.05,203.73,203.83,47013.0,201.8516,201.8911,201.5745,201.6735,47013.0
2024-10-25 14:00:00,203.84,203.95,203.22,203.68,73628.0,201.6834,201.7922,201.0699,201.5251,73628.0
2024-10-25 14:05:00,203.68,203.69,203.1,203.1,104041.0,201.5251,201.5349,200.9512,200.9512,104041.0
2024-10-25 14:10:00,203.07,203.42,202.88,203.36,94476.0,200.9215,201.2678,200.7335,201.2084,94476.0
2024-10-25 14:15:00,203.36,203.64,203.31,203.63,57034.0,201.2084,201.4855,201.159,201.4756,57034.0
2024-10-25 14:20:00,203.58,203.79,203.39,203.68,61952.0,201.4261,201.6339,201.2381,201.5251,61952.0
2024-10-25 14:25:00,203.66,204.32,203.56,204.19,79981.0,201.5053,202.1583,201.4063,202.0297,79981.0
2024-10-25 14:30:00,204.19,204.28,204.02,204.21,79335.0,202.0297,202.1187,201.8615,202.0494,79335.0
2024-10-25 14:35:00,204.22,204.45,204.07,204.36,97348.0,202.0593,202.2869,201.9109,202.1979,97348.0
2024-10-25 14:40:00,204.38,204.4,204.08,204.16,49953.0,202.2176,202.2374,201.9208,202.0,49953.0
2024-10-25 14:45:00,204.14,204.36,204.09,204.28,36005.0,201.9802,202.1979,201.9307,202.1187,36005.0
2024-10-25 14:50:00,204.29,204.31,204.1,204.2,39014.0,202.1286,202.1484,201.9406,202.0396,39014.0
2024-10-25 14:55:00,204.24,204.27,204.07,204.18,49193.0,202.0791,202.1088,201.9109,202.0198,49193.0
2024-10-25 15:00:00,204.19,204.19,203.79,203.79,73293.0,202.0297,202.0297,201.6339,201.6339,73293.0
2024-10-25 15:05:00,203.78,203.91,203.67,203.85,44958.0,201.624,201.7526,201.5152,201.6933,44958.0
2024-10-25 15:10:00,203.81,203.97,203.61,203.76,55897.0,201.6537,201.812,201.4558,201.6042,55897.0
2024-10-25 15:15:00,203.8,203.97,203.68,203.91,65315.0,201.6438,201.812,201.5251,201.7526,65315.0
2024-10-25 15:20:00,203.89,204.01,203.75,203.83,74216.0,201.7328,201.8516,201.5943,201.6735,74216.0
2024-10-25 15:25:00,203.85,204.02,203.8,203.81,66271.0,201.6933,201.8615,201.6438,201.6537,66271.0
2024-10-25 15:30:00,203.81,203.95,203.7,203.88,67638.0,201.6537,201.7922,201.5448,201.7229,67638.0
2024-10-25 15:35:00,203.88,204.07,203.83,204.04,79478.0,201.7229,201.9109,201.6735,201.8812,79478.0
2024-10-25 15:40:00,204.03,204.14,203.9,203.99,79343.0,201.8714,201.9802,201.7427,201.8318,79343.0
2024-10-25 15:45:00,204.0,204.07,203.91,203.99,96344.0,201.8417,201.9109,201.7526,201.8318,96344.0
2024-10-25 15:50:00,204.0,204.1,203.56,203.79,188564.0,201.8417,201.9406,201.4063,201.6339,188564.0
2024-10-25 15:55:00,203.77,203.77,203.18,203.38,510963.0,201.6141,201.6141,201.0303,201.2282,510963.0
2024-10-28 09:30:00,199.46,199.74,196.61,198.09,1366093.0,197.3497,197.6267,194.5299,195.9942,1366093.0
2024-10-28 09:35:00,198.07,198.5,197.35,197.73,508133.0,195.9744,196.3999,195.262,195.638,508133.0
2024-10-28 09:40:00,197.75,197.75,196.25,196.39,607587.0,195.6578,195.6578,194.1737,194.3122,607587.0
2024-10-28 09:45:00,196.4,197.09,196.3,196.62,490338.0,194.3221,195.0048,194.2231,194.5397,490338.0
2024-10-28 09:50:00,196.65,196.65,196.01,196.28,365782.0,194.5694,194.5694,193.9362,194.2033,365782.0
2024-10-28 09:55:00,196.3,196.8,196.21,196.56,309205.0,194.2231,194.7178,194.1341,194.4804,309205.0
2024-10-28 10:00:00,196.59,197.48,196.54,197.34,317861.0,194.5101,195.3907,194.4606,195.2521,317861.0
2024-10-28 10:05:00,197.34,197.51,197.2,197.4,357124.0,195.2521,195.4203,195.1136,195.3115,357124.0
2024-10-28 10:10:00,197.37,197.37,196.83,196.97,200486.0,195.2818,195.2818,194.7475,194.886,200486.0
2024-10-28 10:15:00,196.97,197.33,196.83,196.95,165428.0,194.886,195.2422,194.7475,194.8663,165428.0
2024-10-28 10:20:00,197.0,197.15,196.5,196.63,147199.0,194.9157,195.0641,194.421,194.5496,147199.0
2024-10-28 10:25:00,196.61,196.65,196.2,196.41,234374.0,194.5299,194.5694,194.1242,194.332,234374.0
2024-10-28 10:30:00,196.4,196.61,195.71,195.78,393853.0,194.3221,194.5299,193.6394,193.7086,393853.0
2024-10-28 10:35:00,195.73,195.96,195.51,195.58,327004.0,193.6592,193.8867,193.4415,193.5108,327004.0
2024-10-28 10:40:00,195.55,195.77,195.36,195.49,363241.0,193.4811,193.6987,193.2931,193.4217,363241.0
2024-10-28 10:45:00,195.53,196.15,195.4,196.1,380395.0,193.4613,194.0747,193.3327,194.0253,380395.0
2024-10-28 10:50:00,196.13,196.51,196.08,196.42,266438.0,194.0549,194.4309,194.0055,194.3419,266438.0
2024-10-28 10:55:00,196.44,196.54,196.3,196.35,171419.0,194.3617,194.4606,194.2231,194.2726,171419.0
2024-10-28 11:00:00,196.33,196.4,195.82,196.21,173588.0,194.2528,194.3221,193.7482,194.1341,173588.0
2024-10-28 11:05:00,196.18,196.55,196.14,196.25,149558.0,194.1044,194.4705,194.0648,194.1737,149558.0
2024-10-28 11:10:00,196.27,196.87,196.24,196.86,254648.0,194.1935,194.7871,194.1638,194.7772,254648.0
2024-10-28 11:15:00,196.85,197.17,196.68,197.13,207638.0,194.7673,195.0839,194.5991,195.0444,207638.0
2024-10-28 11:20:00,197.1,197.35,196.85,197.09,128815.0,195.0147,195.262,194.7673,195.0048,128815.0
2024-10-28 11:25:00,197.09,197.33,197.03,197.17,109982.0,195.0048,195.2422,194.9454,195.0839,109982.0
2024-10-28 11:30:00,197.18,197.21,196.67,196.93,120664.0,195.0938,195.1235,194.5892,194.8465,120664.0
2024-10-28 11:35:00,196.93,197.18,196.88,196.94,91969.0,194.8465,195.0938,194.797,194.8564,91969.0
2024-10-28 11:40:00,196.94,197.02,196.47,196.58,105333.0,194.8564,194.9355,194.3913,194.5002,105333.0
2024-10-28 11:45:00,196.58,196.75,196.49,196.67,82755.0,194.5002,194.6684,194.4111,194.5892,82755.0
2024-10-28 11:50:00,196.66,196.94,196.37,196.37,113306.0,194.5793,194.8564,194.2924,194.2924,113306.0
2024-10-28 11:55:00,196.37,196.47,196.0,196.37,148973.0,194.2924,194.3913,193.9263,194.2924,148973.0
2024-10-28 12:00:00,196.39,196.77,196.26,196.63,89803.0,194.3122,194.6882,194.1836,194.5496,89803.0
2024-10-28 12:05:00,196.62,196.79,196.55,196.74,57630.0,194.5397,194.708,194.4705,194.6585,57630.0
2024-10-28 12:10:00,196.74,197.01,196.72,196.81,84072.0,194.6585,194.9256,194.6387,194.7277,84072.0
2024-10-28 12:15:00,196.81,197.02,196.67,196.81,97576.0,194.7277,194.9355,194.5892,194.7277,97576.0
2024-10-28 12:20:00,196.82,196.92,196.74,196.74,42105.0,194.7376,194.8366,194.6585,194.6585,42105.0
2024-10-28 12:25:00,196.75,196.91,196.56,196.74,55950.0,194.6684,194.8267,194.4804,194.6585,55950.0
2024-10-28 12:30:00,196.76,196.77,196.52,196.62,38956.0,194.6783,194.6882,194.4408,194.5397,38956.0
2024-10-28 12:35:00,196.66,196.71,196.02,196.07,89266.0,194.5793,194.6288,193.9461,193.9956,89266.0
2024-10-28 12:40:00,196.06,196.41,196.0,196.41,166586.0,193.9857,194.332,193.9263,194.332,166586.0
2024-10-28 12:45:00,196.43,196.44,196.17,196.39,64916.0,194.3518,194.3617,194.0945,194.3122,64916.0
2024-10-28 12:50:00,196.48,196.58,196.38,196.52,50628.0,194.4012,194.5002,194.3023,194.4408,50628.0
2024-10-28 12:55:00,196.53,196.61,196.42,196.5,63717.0,194.4507,194.5299,194.3419,194.421,63717.0
2024-10-28 13:00:00,196.48,196.69,196.3,196.37,75990.0,194.4012,194.609,194.2231,194.2924,75990.0
2024-10-28 13:05:00,196.39,196.53,196.24,196.49,65107.0,194.3122,194.4507,194.1638,194.4111,65107.0
2024-10-28 13:10:00,196.47,196.47,196.03,196.15,105979.0,194.3913,194.3913,193.956,194.0747,105979.0
2024-10-28 13:15:00,196.15,196.49,196.11,196.49,78240.0,194.0747,194.4111,194.0351,194.4111,78240.0
2024-10-28 13:20:00,196.49,196.56,196.3,196.56,50749.0,194.4111,194.4804,194.2231,194.4804,50749.0
2024-10-28 13:25:00,196.53,196.74,196.45,196.57,58025.0,194.4507,194.6585,194.3715,194.4903,58025.0
2024-10-28 13:30:00,196.58,196.73,196.48,196.58,52978.0,194.5002,194.6486,194.4012,194.5002,52978.0
2024-10-28 13:35:00,196.57,196.57,196.27,196.52,75670.0,194.4903,194.4903,194.1935,194.4408,75670.0
2024-10-28 13:40:00,196.52,196.6,196.29,196.36,48985.0,194.4408,194.52,194.2132,194.2825,48985.0
2024-10-28 13:45:00,196.37,196.48,196.25,196.3,55496.0,194.2924,194.4012,194.1737,194.2231,55496.0
2024-10-28 13:50:00,196.31,196.57,196.27,196.44,50474.0,194.233,194.4903,194.1935,194.3617,50474.0
2024-10-28 13:55:00,196.44,196.46,196.21,196.24,59987.0,194.3617,194.3814,194.1341,194.1638,59987.0
2024-10-28 14:00:00,196.23,196.24,196.05,196.18,78796.0,194.1539,194.1638,193.9758,194.1044,78796.0
2024-10-28 14:05:00,196.17,196.24,196.05,196.22,71337.0,194.0945,194.1638,193.9758,194.144,71337.0
2024-10-28 14:10:00,196.21,196.31,195.91,195.92,150753.0,194.1341,194.233,193.8373,193.8472,150753.0
2024-10-28 14:15:00,195.93,195.99,195.82,195.91,94581.0,193.857,193.9164,193.7482,193.8373,94581.0
2024-10-28 14:20:00,195.92,195.92,195.75,195.84,62394.0,193.8472,193.8472,193.679,193.768,62394.0
2024-10-28 14:25:00,195.85,196.01,195.78,195.96,56771.0,193.7779,193.9362,193.7086,193.8867,56771.0
2024-10-28 14:30:00,195.97,196.37,195.95,196.33,97568.0,193.8966,194.2924,193.8768,194.2528,97568.0
2024-10-28 14:35:00,196.31,196.38,196.18,196.38,68801.0,194.233,194.3023,194.1044,194.3023,68801.0
2024-10-28 14:40:00,196.38,196.44,196.24,196.26,72327.0,194.3023,194.3617,194.1638,194.1836,72327.0
2024-10-28 14:45:00,196.26,196.29,195.94,196.04,61290.0,194.1836,194.2132,193.8669,193.9659,61290.0
2024-10-28 14:50:00,196.05,196.17,196.01,196.13,47147.0,193.9758,194.0945,193.9362,194.0549,47147.0
2024-10-28 14:55:00,196.11,196.12,195.96,195.98,42452.0,194.0351,194.045,193.8867,193.9065,42452.0
2024-10-28 15:00:00,195.97,196.16,195.76,195.8,86277.0,193.8966,194.0846,193.6888,193.7284,86277.0
2024-10-28 15:05:00,195.79,195.86,195.7,195.74,71953.0,193.7185,193.7878,193.6295,193.6691,71953.0
2024-10-28 15:10:00,195.74,195.84,195.63,195.79,67164.0,193.6691,193.768,193.5602,193.7185,67164.0
2024-10-28 15:15:00,195.79,195.83,195.65,195.66,69859.0,193.7185,193.7581,193.58,193.5899,69859.0
2024-10-28 15:20:00,195.66,195.94,195.64,195.92,103999.0,193.5899,193.8669,193.5701,193.8472,103999.0
2024-10-28 15:25:00,195.91,195.91,195.71,195.82,65432.0,193.8373,193.8373,193.6394,193.7482,65432.0
2024-10-28 15:30:00,195.84,195.94,195.72,195.93,67081.0,193.768,193.8669,193.6493,193.857,67081.0
2024-10-28 15:35:00,195.92,196.08,195.71,195.75,105957.0,193.8472,194.0055,193.6394,193.679,105957.0
2024-10-28 15:40:00,195.74,195.77,195.36,195.46,223513.0,193.6691,193.6987,193.2931,193.392,223513.0
2024-10-28 15:45:00,195.47,195.48,195.2,195.27,318906.0,193.4019,193.4118,193.1348,193.204,318906.0
2024-10-28 15:50:00,195.28,195.28,194.63,194.79,492985.0,193.2139,193.2139,192.5708,192.7291,492985.0
2024-10-28 15:55:00,194.79,194.94,194.52,194.73,649305.0,192.7291,192.8775,192.462,192.6697,649305.0
2024-10-29 09:30:00,194.39,195.12,193.6,195.03,726672.0,192.3333,193.0556,191.5517,192.9666,726672.0
2024-10-29 09:35:00,195.03,196.02,194.73,195.72,342310.0,192.9666,193.9461,192.6697,193.6493,342310.0
2024-10-29 09:40:00,195.74,197.07,195.56,196.8,523684.0,193.6691,194.985,193.491,194.7178,523684.0
2024-10-29 09:45:00,196.84,197.29,195.71,195.73,345422.0,194.7574,195.2027,193.6394,193.6592,345422.0
2024-10-29 09:50:00,195.74,196.71,195.72,196.52,292156.0,193.6691,194.6288,193.6493,194.4408,292156.0
2024-10-29 09:55:00,196.55,196.7,196.12,196.16,170929.0,194.4705,194.6189,194.045,194.0846,170929.0
2024-10-29 10:00:00,196.2,196.4,195.84,196.15,112222.0,194.1242,194.3221,193.768,194.0747,112222.0
2024-10-29 10:05:00,196.09,196.22,195.55,195.68,201661.0,194.0154,194.144,193.4811,193.6097,201661.0
2024-10-29 10:10:00,195.66,196.01,195.55,195.77,128588.0,193.5899,193.9362,193.4811,193.6987,128588.0
2024-10-29 10:15:00,195.79,196.0,195.46,195.64,193587.0,193.7185,193.9263,193.392,193.5701,193587.0
2024-10-29 10:20:00,195.67,196.23,195.4,196.17,105076.0,193.5998,194.1539,193.3327,194.0945,105076.0
2024-10-29 10:25:00,196.2,196.25,195.45,195.62,98706.0,194.1242,194.1737,193.3821,193.5503,98706.0
2024-10-29 10:30:00,195.6,196.06,195.56,195.9,68115.0,193.5305,193.9857,193.491,193.8274,68115.0
2024-10-29 10:35:00,195.9,196.13,195.88,196.06,57527.0,193.8274,194.0549,193.8076,193.9857,57527.0
2024-10-29 10:40:00,196.1,196.12,195.74,195.82,60153.0,194.0253,194.045,193.6691,193.7482,60153.0
2024-10-29 10:45:00,195.83,196.01,195.73,195.96,53620.0,193.7581,193.9362,193.6592,193.8867,53620.0
2024-10-29 10:50:00,195.98,196.0,195.71,195.84,50568.0,193.9065,193.9263,193.6394,193.768,50568.0
2024-10-29 10:55:00,195.82,196.04,195.78,196.04,60501.0,193.7482,193.9659,193.7086,193.9659,60501.0
2024-10-29 11:00:00,196.04,196.24,195.9,196.24,82197.0,193.9659,194.1638,193.8274,194.1638,82197.0
2024-10-29 11:05:00,196.24,196.24,195.85,195.98,44401.0,194.1638,194.1638,193.7779,193.9065,44401.0
2024-10-29 11:10:00,196.0,196.19,195.91,196.17,30745.0,193.9263,194.1143,193.8373,194.0945,30745.0
2024-10-29 11:15:00,196.16,196.33,196.12,196.2,68067.0,194.0846,194.2528,194.045,194.1242,68067.0
2024-10-29 11:20:00,196.22,196.45,196.03,196.4,83497.0,194.144,194.3715,193.956,194.3221,83497.0
2024-10-29 11:25:00,196.38,196.5,196.03,196.04,64636.0,194.3023,194.421,193.956,193.9659,64636.0
2024-10-29 11:30:00,196.06,196.12,195.95,196.06,36105.0,193.9857,194.045,193.8768,193.9857,36105.0
2024-10-29 11:35:00,196.09,196.19,195.85,196.14,41060.0,194.0154,194.1143,193.7779,194.0648,41060.0
2024-10-29 11:40:00,196.16,196.42,196.16,196.37,40126.0,194.0846,194.3419,194.0846,194.2924,40126.0
2024-10-29 11:45:00,196.39,196.7,196.37,196.66,50310.0,194.3122,194.6189,194.2924,194.5793,50310.0
2024-10-29 11:50:00,196.68,196.73,196.46,196.65,121547.0,194.5991,194.6486,194.3814,194.5694,121547.0
2024-10-29 11:55:00,196.66,196.91,196.65,196.87,87650.0,194.5793,194.8267,194.5694,194.7871,87650.0
2024-10-29 12:00:00,196.87,197.08,196.61,196.84,153627.0,194.7871,194.9949,194.5299,194.7574,153627.0
2024-10-29 12:05:00,196.84,196.98,196.72,196.88,39448.0,194.7574,194.8959,194.6387,194.797,39448.0
2024-10-29 12:10:00,196.91,196.94,196.7,196.75,39788.0,194.8267,194.8564,194.6189,194.6684,39788.0
2024-10-29 12:15:00,196.73,197.01,196.71,196.75,44237.0,194.6486,194.9256,194.6288,194.6684,44237.0
2024-10-29 12:20:00,196.75,196.85,196.55,196.62,81156.0,194.6684,194.7673,194.4705,194.5397,81156.0
2024-10-29 12:25:00,196.6,196.63,196.24,196.39,72234.0,194.52,194.5496,194.1638,194.3122,72234.0
2024-10-29 12:30:00,196.41,196.51,196.2,196.33,45724.0,194.332,194.4309,194.1242,194.2528,45724.0
2024-10-29 12:35:00,196.33,196.78,196.3,196.64,170850.0,194.2528,194.6981,194.2231,194.5595,170850.0
2024-10-29 12:40:00,196.64,196.88,196.48,196.62,119266.0,194.5595,194.797,194.4012,194.5397,119266.0
2024-10-29 12:45:00,196.67,196.82,196.41,196.73,69040.0,194.5892,194.7376,194.332,194.6486,69040.0
2024-10-29 12:50:00,196.7,196.98,196.61,196.7,86755.0,194.6189,194.8959,194.5299,194.6189,86755.0
2024-10-29 12:55:00,196.71,196.82,196.62,196.74,37629.0,194.6288,194.7376,194.5397,194.6585,37629.0
2024-10-29 13:00:00,196.75,197.43,196.74,197.34,83510.0,194.6684,195.3412,194.6585,195.2521,83510.0
2024-10-29 13:05:00,197.33,197.57,197.23,197.54,99049.0,195.2422,195.4797,195.1433,195.45,99049.0
2024-10-29 13:10:00,197.5,197.64,197.46,197.64,91347.0,195.4104,195.549,195.3709,195.549,91347.0
2024-10-29 13:15:00,197.63,197.69,197.49,197.61,101697.0,195.5391,195.5984,195.4005,195.5193,101697.0
2024-10-29 13:20:00,197.62,197.62,197.36,197.48,87420.0,195.5292,195.5292,195.2719,195.3907,87420.0
2024-10-29 13:25:00,197.51,197.55,197.18,197.35,131675.0,195.4203,195.4599,195.0938,195.262,131675.0
2024-10-29 13:30:00,197.35,197.54,197.34,197.53,110024.0,195.262,195.45,195.2521,195.4401,110024.0
2024-10-29 13:35:00,197.53,197.65,197.45,197.52,69213.0,195.4401,195.5589,195.361,195.4302,69213.0
2024-10-29 13:40:00,197.53,197.53,197.25,197.32,47201.0,195.4401,195.4401,195.1631,195.2323,47201.0
2024-10-29 13:45:00,197.33,197.44,197.28,197.33,32617.0,195.2422,195.3511,195.1928,195.2422,32617.0
2024-10-29 13:50:00,197.32,197.59,197.27,197.54,61998.0,195.2323,195.4995,195.1829,195.45,61998.0
2024-10-29 13:55:00,197.54,197.57,197.22,197.29,41876.0,195.45,195.4797,195.1334,195.2027,41876.0
2024-10-29 14:00:00,197.29,197.36,197.19,197.21,27574.0,195.2027,195.2719,195.1037,195.1235,27574.0
2024-10-29 14:05:00,197.18,197.24,197.12,197.18,20794.0,195.0938,195.1532,195.0345,195.0938,20794.0
2024-10-29 14:10:00,197.18,197.21,197.08,197.1,20997.0,195.0938,195.1235,194.9949,195.0147,20997.0
2024-10-29 14:15:00,197.11,197.18,196.94,197.18,36304.0,195.0246,195.0938,194.8564,195.0938,36304.0
2024-10-29 14:20:00,197.19,197.49,197.19,197.44,38824.0,195.1037,195.4005,195.1037,195.3511,38824.0
2024-10-29 14:25:00,197.42,197.6,197.35,197.6,22377.0,195.3313,195.5094,195.262,195.5094,22377.0
2024-10-29 14:30:00,197.61,197.65,197.52,197.59,33451.0,195.5193,195.5589,195.4302,195.4995,33451.0
2024-10-29 14:35:00,197.61,197.67,197.51,197.57,30961.0,195.5193,195.5786,195.4203,195.4797,30961.0
2024-10-29 14:40:00,197.57,197.66,197.52,197.55,41768.0,195.4797,195.5687,195.4302,195.4599,41768.0
2024-10-29 14:45:00,197.56,197.64,197.49,197.63,41547.0,195.4698,195.549,195.4005,195.5391,41547.0
2024-10-29 14:50:00,197.6,197.64,197.5,197.56,47367.0,195.5094,195.549,195.4104,195.4698,47367.0
2024-10-29 14:55:00,197.55,197.59,197.49,197.52,31760.0,195.4599,195.4995,195.4005,195.4302,31760.0
2024-10-29 15:00:00,197.51,197.91,197.51,197.9,92606.0,195.4203,195.8161,195.4203,195.8062,92606.0
2024-10-29 15:05:00,197.89,198.37,197.88,198.3,124609.0,195.7963,196.2712,195.7864,196.202,124609.0
2024-10-29 15:10:00,198.28,198.53,198.23,198.46,104121.0,196.1822,196.4295,196.1327,196.3603,104121.0
2024-10-29 15:15:00,198.46,198.6,198.25,198.41,80704.0,196.3603,196.4988,196.1525,196.3108,80704.0
2024-10-29 15:20:00,198.4,198.63,198.38,198.56,113571.0,196.3009,196.5285,196.2811,196.4592,113571.0
2024-10-29 15:25:00,198.54,198.64,198.32,198.44,100891.0,196.4394,196.5384,196.2218,196.3405,100891.0
2024-10-29 15:30:00,198.43,198.77,198.4,198.76,103129.0,196.3306,196.667,196.3009,196.6571,103129.0
2024-10-29 15:35:00,198.77,198.79,198.5,198.53,97111.0,196.667,196.6868,196.3999,196.4295,97111.0
2024-10-29 15:40:00,198.52,198.6,198.3,198.59,167244.0,196.4196,196.4988,196.202,196.4889,167244.0
2024-10-29 15:45:00,198.55,198.67,198.43,198.56,126996.0,196.4493,196.5681,196.3306,196.4592,126996.0
2024-10-29 15:50:00,198.54,198.55,197.4,197.41,215017.0,196.4394,196.4493,195.3115,195.3214,215017.0
2024-10-29 15:55:00,197.41,197.48,196.85,197.08,676741.0,195.3214,195.3907,194.7673,194.9949,676741.0
2024-10-30 09:30:00,194.38,194.56,193.47,193.58,614532.0,192.3234,192.5015,191.4231,191.5319,614532.0
2024-10-30 09:35:00,193.53,195.45,193.53,194.7,232229.0,191.4824,193.3821,191.4824,192.6401,232229.0
2024-10-30 09:40:00,194.7,194.78,192.78,192.94,304405.0,192.6401,192.7192,190.7404,190.8987,304405.0
2024-10-30 09:45:00,192.88,193.69,192.61,193.42,200771.0,190.8393,191.6407,190.5722,191.3736,200771.0
2024-10-30 09:50:00,193.45,194.0,193.33,193.93,190042.0,191.4033,191.9475,191.2846,191.8782,190042.0
2024-10-30 09:55:00,193.94,194.29,193.84,194.21,127789.0,191.8881,192.2344,191.7892,192.1552,127789.0
2024-10-30 10:00:00,194.27,194.84,194.1,194.81,189132.0,192.2146,192.7786,192.0464,192.7489,189132.0
2024-10-30 10:05:00,194.81,194.98,194.36,194.59,56369.0,192.7489,192.9171,192.3037,192.5312,56369.0
2024-10-30 10:10:00,194.61,194.78,194.17,194.26,77674.0,192.551,192.7192,192.1157,192.2047,77674.0
2024-10-30 10:15:00,194.27,194.47,193.96,194.06,73339.0,192.2146,192.4125,191.9079,192.0068,73339.0
2024-10-30 10:20:00,194.07,194.07,193.37,193.39,118587.0,192.0167,192.0167,191.3241,191.3439,118587.0
2024-10-30 10:25:00,193.4,193.99,193.2,193.66,162691.0,191.3538,191.9376,191.1559,191.6111,162691.0
2024-10-30 10:30:00,193.68,193.88,193.45,193.8,105726.0,191.6309,191.8287,191.4033,191.7496,105726.0
2024-10-30 10:35:00,193.8,194.26,193.7,194.15,65395.0,191.7496,192.2047,191.6506,192.0959,65395.0
2024-10-30 10:40:00,194.18,194.57,193.87,194.5,108918.0,192.1256,192.5114,191.8188,192.4422,108918.0
2024-10-30 10:45:00,194.46,194.67,194.15,194.27,84319.0,192.4026,192.6104,192.0959,192.2146,84319.0
2024-10-30 10:50:00,194.33,194.33,193.69,193.83,84708.0,192.274,192.274,191.6407,191.7793,84708.0
2024-10-30 10:55:00,193.81,194.35,193.81,194.17,61922.0,191.7595,192.2938,191.7595,192.1157,61922.0
2024-10-30 11:00:00,194.13,194.27,194.0,194.18,44476.0,192.0761,192.2146,191.9475,192.1256,44476.0
2024-10-30 11:05:00,194.19,194.47,194.1,194.28,37550.0,192.1355,192.4125,192.0464,192.2245,37550.0
2024-10-30 11:10:00,194.27,194.28,193.79,193.8,56982.0,192.2146,192.2245,191.7397,191.7496,56982.0
2024-10-30 11:15:00,193.81,194.06,193.73,194.04,46863.0,191.7595,192.0068,191.6803,191.987,46863.0
2024-10-30 11:20:00,194.07,194.43,194.07,194.43,64478.0,192.0167,192.3729,192.0167,192.3729,64478.0
2024-10-30 11:25:00,194.42,194.88,194.41,194.75,59819.0,192.363,192.8182,192.3531,192.6895,59819.0
2024-10-30 11:30:00,194.74,194.75,194.25,194.26,36098.0,192.6796,192.6895,192.1948,192.2047,36098.0
2024-10-30 11:35:00,194.25,194.52,194.17,194.48,29838.0,192.1948,192.462,192.1157,192.4224,29838.0
2024-10-30 11:40:00,194.52,194.79,194.46,194.75,35721.0,192.462,192.7291,192.4026,192.6895,35721.0
2024-10-30 11:45:00,194.74,194.97,194.63,194.92,108913.0,192.6796,192.9072,192.5708,192.8577,108913.0
2024-10-30 11:50:00,194.9,195.23,194.88,195.1,70831.0,192.8379,193.1645,192.8182,193.0358,70831.0
2024-10-30 11:55:00,195.13,195.4,195.13,195.17,99386.0,193.0655,193.3327,193.0655,193.1051,99386.0
2024-10-30 12:00:00,195.16,195.22,195.01,195.06,54790.0,193.0952,193.1546,192.9468,192.9963,54790.0
2024-10-30 12:05:00,195.07,195.19,194.73,194.82,68055.0,193.0061,193.1249,192.6697,192.7588,68055.0
2024-10-30 12:10:00,194.81,194.84,194.53,194.6,48995.0,192.7489,192.7786,192.4719,192.5411,48995.0
2024-10-30 12:15:00,194.61,194.76,194.46,194.49,70547.0,192.551,192.6994,192.4026,192.4323,70547.0
2024-10-30 12:20:00,194.5,194.59,194.35,194.52,71935.0,192.4422,192.5312,192.2938,192.462,71935.0
2024-10-30 12:25:00,194.53,194.88,194.51,194.75,44324.0,192.4719,192.8182,192.4521,192.6895,44324.0
2024-10-30 12:30:00,194.76,194.87,194.57,194.67,41595.0,192.6994,192.8083,192.5114,192.6104,41595.0
2024-10-30 12:35:00,194.7,194.75,194.38,194.7,28135.0,192.6401,192.6895,192.3234,192.6401,28135.0
2024-10-30 12:40:00,194.71,194.75,194.55,194.75,29999.0,192.65,192.6895,192.4916,192.6895,29999.0
2024-10-30 12:45:00,194.78,195.14,194.77,195.11,47078.0,192.7192,193.0754,192.7093,193.0457,47078.0
2024-10-30 12:50:00,195.12,195.18,194.93,194.96,35096.0,193.0556,193.115,192.8676,192.8973,35096.0
2024-10-30 12:55:00,194.97,195.09,194.88,195.01,19587.0,192.9072,193.0259,192.8182,192.9468,19587.0
2024-10-30 13:00:00,195.0,195.0,194.72,194.75,32501.0,192.9369,192.9369,192.6599,192.6895,32501.0
2024-10-30 13:05:00,194.76,194.9,194.65,194.69,30359.0,192.6994,192.8379,192.5906,192.6302,30359.0
2024-10-30 13:10:00,194.69,194.93,194.67,194.87,28207.0,192.6302,192.8676,192.6104,192.8083,28207.0
2024-10-30 13:15:00,194.86,194.94,194.75,194.8,26551.0,192.7984,192.8775,192.6895,192.739,26551.0
2024-10-30 13:20:00,194.82,194.88,194.75,194.75,25113.0,192.7588,192.8182,192.6895,192.6895,25113.0
2024-10-30 13:25:00,194.75,194.76,194.54,194.58,23168.0,192.6895,192.6994,192.4818,192.5213,23168.0
2024-10-30 13:30:00,194.56,194.74,194.46,194.52,37539.0,192.5015,192.6796,192.4026,192.462,37539.0
2024-10-30 13:35:00,194.51,194.57,194.33,194.33,53687.0,192.4521,192.5114,192.274,192.274,53687.0
2024-10-30 13:40:00,194.32,194.78,194.26,194.73,45295.0,192.2641,192.7192,192.2047,192.6697,45295.0
2024-10-30 13:45:00,194.74,194.92,194.69,194.91,35178.0,192.6796,192.8577,192.6302,192.8478,35178.0
2024-10-30 13:50:00,194.93,195.03,194.79,194.92,37564.0,192.8676,192.9666,192.7291,192.8577,37564.0
2024-10-30 13:55:00,194.9,194.9,194.76,194.77,25679.0,192.8379,192.8379,192.6994,192.7093,25679.0
2024-10-30 14:00:00,194.77,194.88,194.71,194.82,51663.0,192.7093,192.8182,192.65,192.7588,51663.0
2024-10-30 14:05:00,194.8,194.98,194.72,194.92,34071.0,192.739,192.9171,192.6599,192.8577,34071.0
2024-10-30 14:10:00,194.94,195.01,194.92,194.96,36007.0,192.8775,192.9468,192.8577,192.8973,36007.0
2024-10-30 14:15:00,194.96,194.99,194.82,194.91,25447.0,192.8973,192.927,192.7588,192.8478,25447.0
2024-10-30 14:20:00,194.93,195.06,194.87,194.92,72397.0,192.8676,192.9963,192.8083,192.8577,72397.0
2024-10-30 14:25:00,194.92,195.01,194.73,194.78,54861.0,192.8577,192.9468,192.6697,192.7192,54861.0
2024-10-30 14:30:00,194.79,195.2,194.76,195.17,37757.0,192.7291,193.1348,192.6994,193.1051,37757.0
2024-10-30 14:35:00,195.17,195.39,195.15,195.23,93732.0,193.1051,193.3228,193.0853,193.1645,93732.0
2024-10-30 14:40:00,195.24,195.44,195.21,195.31,33689.0,193.1743,193.3722,193.1447,193.2436,33689.0
2024-10-30 14:45:00,195.32,195.4,195.18,195.24,28604.0,193.2535,193.3327,193.115,193.1743,28604.0
2024-10-30 14:50:00,195.23,195.29,195.0,195.02,45147.0,193.1645,193.2238,192.9369,192.9567,45147.0
2024-10-30 14:55:00,195.03,195.11,194.9,194.93,47313.0,192.9666,193.0457,192.8379,192.8676,47313.0
2024-10-30 15:00:00,194.93,194.93,194.74,194.8,82017.0,192.8676,192.8676,192.6796,192.739,82017.0
2024-10-30 15:05:00,194.8,194.9,194.48,194.72,66238.0,192.739,192.8379,192.4224,192.6599,66238.0
2024-10-30 15:10:00,194.76,194.94,194.72,194.88,50253.0,192.6994,192.8775,192.6599,192.8182,50253.0
2024-10-30 15:15:00,194.86,194.91,194.52,194.62,30229.0,192.7984,192.8478,192.462,192.5609,30229.0
2024-10-30 15:20:00,194.63,194.83,194.59,194.67,31803.0,192.5708,192.7687,192.5312,192.6104,31803.0
2024-10-30 15:25:00,194.63,194.83,194.6,194.66,31129.0,192.5708,192.7687,192.5411,192.6005,31129.0
2024-10-30 15:30:00,194.63,194.71,194.33,194.36,61414.0,192.5708,192.65,192.274,192.3037,61414.0
2024-10-30 15:35:00,194.37,194.55,194.04,194.5,72329.0,192.3136,192.4916,191.987,192.4422,72329.0
2024-10-30 15:40:00,194.49,194.72,194.4,194.42,50477.0,192.4323,192.6599,192.3432,192.363,50477.0
2024-10-30 15:45:00,194.43,194.77,194.43,194.6,72679.0,192.3729,192.7093,192.3729,192.5411,72679.0
2024-10-30 15:50:00,194.6,194.99,194.53,194.63,120232.0,192.5411,192.927,192.4719,192.5708,120232.0
2024-10-30 15:55:00,194.62,194.79,194.28,194.63,505899.0,192.5609,192.7291,192.2245,192.5708,505899.0
2024-10-31 09:30:00,192.86,192.86,190.74,191.25,534391.0,190.8195,190.8195,188.722,189.2266,534391.0
2024-10-31 09:35:00,191.2,191.63,190.61,190.61,163048.0,189.1771,189.6025,188.5933,188.5933,163048.0
2024-10-31 09:40:00,190.61,191.02,190.08,190.7,265139.0,188.5933,188.999,188.0689,188.6824,265139.0
2024-10-31 09:45:00,190.59,190.89,190.08,190.13,241417.0,188.5735,188.8704,188.0689,188.1184,241417.0
2024-10-31 09:50:00,190.16,190.36,189.17,189.43,356293.0,188.1481,188.346,187.1686,187.4258,356293.0
2024-10-31 09:55:00,189.42,190.37,189.35,189.83,197638.0,187.4159,188.3559,187.3467,187.8216,197638.0
2024-10-31 10:00:00,189.76,189.76,188.52,188.93,213106.0,187.7523,187.7523,186.5254,186.9311,213106.0
2024-10-31 10:05:00,188.93,189.81,188.9,189.65,103520.0,186.9311,187.8018,186.9014,187.6435,103520.0
2024-10-31 10:10:00,189.69,189.75,189.38,189.64,111306.0,187.6831,187.7424,187.3763,187.6336,111306.0
2024-10-31 10:15:00,189.65,190.3,189.25,190.13,136942.0,187.6435,188.2866,187.2477,188.1184,136942.0
2024-10-31 10:20:00,190.11,190.38,189.87,190.36,57684.0,188.0986,188.3658,187.8612,188.346,57684.0
2024-10-31 10:25:00,190.32,190.34,189.14,189.24,107810.0,188.3064,188.3262,187.1389,187.2378,107810.0
2024-10-31 10:30:00,189.3,189.72,188.92,188.94,101917.0,187.2972,187.7128,186.9212,186.941,101917.0
2024-10-31 10:35:00,188.99,189.06,188.74,188.95,96453.0,186.9905,187.0597,186.7431,186.9509,96453.0
2024-10-31 10:40:00,188.91,189.01,188.33,188.46,202397.0,186.9113,187.0103,186.3375,186.4661,202397.0
2024-10-31 10:45:00,188.48,188.6,187.83,187.95,194936.0,186.4859,186.6046,185.8427,185.9615,194936.0
2024-10-31 10:50:00,187.96,188.34,187.66,188.29,164481.0,185.9714,186.3474,185.6745,186.2979,164481.0
2024-10-31 10:55:00,188.29,188.45,188.15,188.29,71572.0,186.2979,186.4562,186.1594,186.2979,71572.0
2024-10-31 11:00:00,188.26,188.45,187.96,188.09,82599.0,186.2682,186.4562,185.9714,186.1,82599.0
2024-10-31 11:05:00,188.09,188.74,187.86,188.52,97497.0,186.1,186.7431,185.8724,186.5254,97497.0
2024-10-31 11:10:00,188.48,188.5,187.85,187.85,138190.0,186.4859,186.5057,185.8625,185.8625,138190.0
2024-10-31 11:15:00,187.87,188.31,187.8,188.13,92852.0,185.8823,186.3177,185.8131,186.1396,92852.0
2024-10-31 11:20:00,188.18,188.62,188.06,188.58,50689.0,186.189,186.6244,186.0703,186.5848,50689.0
2024-10-31 11:25:00,188.56,188.94,188.53,188.87,67845.0,186.565,186.941,186.5353,186.8717,67845.0
2024-10-31 11:30:00,188.83,188.93,188.31,188.42,72525.0,186.8322,186.9311,186.3177,186.4265,72525.0
2024-10-31 11:35:00,188.47,188.63,188.04,188.04,58975.0,186.476,186.6343,186.0505,186.0505,58975.0
2024-10-31 11:40:00,188.07,188.19,187.88,188.0,140362.0,186.0802,186.1989,185.8922,186.0109,140362.0
2024-10-31 11:45:00,187.99,188.36,187.88,188.36,114454.0,186.0011,186.3671,185.8922,186.3671,114454.0
2024-10-31 11:50:00,188.36,188.51,187.85,188.04,111685.0,186.3671,186.5156,185.8625,186.0505,111685.0
2024-10-31 11:55:00,188.01,188.75,187.96,188.75,41151.0,186.0208,186.753,185.9714,186.753,41151.0
2024-10-31 12:00:00,188.75,188.86,188.43,188.7,76210.0,186.753,186.8619,186.4364,186.7035,76210.0
2024-10-31 12:05:00,188.7,188.85,188.57,188.8,36527.0,186.7035,186.852,186.5749,186.8025,36527.0
2024-10-31 12:10:00,188.79,189.14,188.63,188.89,70817.0,186.7926,187.1389,186.6343,186.8915,70817.0
2024-10-31 12:15:00,188.88,188.91,188.69,188.83,44146.0,186.8816,186.9113,186.6936,186.8322,44146.0
2024-10-31 12:20:00,188.84,189.25,188.78,189.18,118065.0,186.8421,187.2477,186.7827,187.1785,118065.0
2024-10-31 12:25:00,189.18,189.38,189.0,189.31,77014.0,187.1785,187.3763,187.0004,187.3071,77014.0
2024-10-31 12:30:00,189.32,189.36,189.03,189.18,53691.0,187.317,187.3566,187.0301,187.1785,53691.0
2024-10-31 12:35:00,189.19,189.44,189.12,189.4,59843.0,187.1884,187.4357,187.1191,187.3961,59843.0
2024-10-31 12:40:00,189.38,189.38,189.05,189.12,66222.0,187.3763,187.3763,187.0498,187.1191,66222.0
2024-10-31 12:45:00,189.12,189.42,189.03,189.4,58339.0,187.1191,187.4159,187.0301,187.3961,58339.0
2024-10-31 12:50:00,189.38,189.58,189.36,189.48,44796.0,187.3763,187.5742,187.3566,187.4753,44796.0
2024-10-31 12:55:00,189.48,189.59,189.3,189.35,31247.0,187.4753,187.5841,187.2972,187.3467,31247.0
2024-10-31 13:00:00,189.37,189.67,189.3,189.61,48379.0,187.3665,187.6633,187.2972,187.6039,48379.0
2024-10-31 13:05:00,189.6,189.84,189.56,189.84,51682.0,187.594,187.8315,187.5544,187.8315,51682.0
2024-10-31 13:10:00,189.83,189.95,189.6,189.81,99020.0,187.8216,187.9403,187.594,187.8018,99020.0
2024-10-31 13:15:00,189.81,189.83,189.63,189.77,58548.0,187.8018,187.8216,187.6237,187.7622,58548.0
2024-10-31 13:20:00,189.78,190.0,189.67,189.94,84366.0,187.7721,187.9898,187.6633,187.9304,84366.0
2024-10-31 13:25:00,189.95,190.0,189.53,189.6,51104.0,187.9403,187.9898,187.5248,187.594,51104.0
2024-10-31 13:30:00,189.6,189.61,189.31,189.53,52431.0,187.594,187.6039,187.3071,187.5248,52431.0
2024-10-31 13:35:00,189.55,189.61,189.3,189.4,50603.0,187.5445,187.6039,187.2972,187.3961,50603.0
2024-10-31 13:40:00,189.39,189.61,189.3,189.43,52611.0,187.3862,187.6039,187.2972,187.4258,52611.0
2024-10-31 13:45:00,189.43,189.68,189.3,189.61,64081.0,187.4258,187.6732,187.2972,187.6039,64081.0
2024-10-31 13:50:00,189.61,189.76,189.4,189.5,48571.0,187.6039,187.7523,187.3961,187.4951,48571.0
2024-10-31 13:55:00,189.48,189.52,189.26,189.37,53198.0,187.4753,187.5149,187.2576,187.3665,53198.0
2024-10-31 14:00:00,189.36,189.36,189.16,189.27,79320.0,187.3566,187.3566,187.1587,187.2675,79320.0
2024-10-31 14:05:00,189.27,189.56,189.14,189.24,49065.0,187.2675,187.5544,187.1389,187.2378,49065.0
2024-10-31 14:10:00,189.24,189.41,189.14,189.29,50140.0,187.2378,187.406,187.1389,187.2873,50140.0
2024-10-31 14:15:00,189.28,189.32,189.13,189.21,44481.0,187.2774,187.317,187.129,187.2081,44481.0
2024-10-31 14:20:00,189.21,189.29,189.08,189.25,58587.0,187.2081,187.2873,187.0795,187.2477,58587.0
2024-10-31 14:25:00,189.23,189.45,189.09,189.45,69778.0,187.2279,187.4456,187.0894,187.4456,69778.0
2024-10-31 14:30:00,189.45,189.64,189.35,189.53,93270.0,187.4456,187.6336,187.3467,187.5248,93270.0
2024-10-31 14:35:00,189.53,189.55,189.31,189.5,66076.0,187.5248,187.5445,187.3071,187.4951,66076.0
2024-10-31 14:40:00,189.52,189.77,189.51,189.76,40471.0,187.5149,187.7622,187.505,187.7523,40471.0
2024-10-31 14:45:00,189.78,189.86,189.56,189.64,46974.0,187.7721,187.8513,187.5544,187.6336,46974.0
2024-10-31 14:50:00,189.64,189.98,189.64,189.88,73431.0,187.6336,187.97,187.6336,187.8711,73431.0
2024-10-31 14:55:00,189.89,190.21,189.85,190.21,66587.0,187.881,188.1976,187.8414,188.1976,66587.0
2024-10-31 15:00:00,190.21,190.34,190.0,190.11,67655.0,188.1976,188.3262,187.9898,188.0986,67655.0
2024-10-31 15:05:00,190.11,190.35,190.11,190.33,55026.0,188.0986,188.3361,188.0986,188.3163,55026.0
2024-10-31 15:10:00,190.32,190.36,190.08,190.33,62461.0,188.3064,188.346,188.0689,188.3163,62461.0
2024-10-31 15:15:00,190.34,190.74,190.24,190.73,91872.0,188.3262,188.722,188.2272,188.7121,91872.0
2024-10-31 15:20:00,190.73,190.89,190.53,190.55,97620.0,188.7121,188.8704,188.5142,188.534,97620.0
2024-10-31 15:25:00,190.53,190.55,189.96,190.01,76531.0,188.5142,188.534,187.9502,187.9997,76531.0
2024-10-31 15:30:00,190.01,190.06,189.66,190.06,112247.0,187.9997,188.0492,187.6534,188.0492,112247.0
2024-10-31 15:35:00,190.06,190.45,189.92,190.4,81522.0,188.0492,188.435,187.9106,188.3856,81522.0
2024-10-31 15:40:00,190.37,190.77,190.19,190.75,90865.0,188.3559,188.7516,188.1778,188.7319,90865.0
2024-10-31 15:45:00,190.76,191.08,190.58,191.07,107676.0,188.7417,189.0584,188.5637,189.0485,107676.0
2024-10-31 15:50:00,191.08,191.13,189.93,189.93,214748.0,189.0584,189.1078,187.9205,187.9205,214748.0
2024-10-31 15:55:00,189.95,190.59,189.82,190.56,538784.0,187.9403,188.5735,187.8117,188.5439,538784.0
2024-11-01 09:30:00,194.2,194.85,193.7,194.72,553138.0,192.1454,192.7885,191.6506,192.6599,553138.0
2024-11-01 09:35:00,194.75,195.8,194.43,195.63,443511.0,192.6895,193.7284,192.3729,193.5602,443511.0
2024-11-01 09:40:00,195.64,197.37,195.57,196.38,487920.0,193.5701,195.2818,193.5009,194.3023,487920.0
2024-11-01 09:45:00,196.34,197.45,195.68,197.3,417795.0,194.2627,195.361,193.6097,195.2126,417795.0
2024-11-01 09:50:00,197.28,197.36,196.54,196.75,259686.0,195.1928,195.2719,194.4606,194.6684,259686.0
2024-11-01 09:55:00,196.77,198.17,196.77,197.42,709302.0,194.6882,196.0733,194.6882,195.3313,709302.0
2024-11-01 10:00:00,197.42,197.69,196.34,196.36,349345.0,195.3313,195.5984,194.2627,194.2825,349345.0
2024-11-01 10:05:00,196.35,196.66,195.82,196.33,302847.0,194.2726,194.5793,193.7482,194.2528,302847.0
2024-11-01 10:10:00,196.34,196.59,195.77,196.58,114321.0,194.2627,194.5101,193.6987,194.5002,114321.0
2024-11-01 10:15:00,196.58,196.81,196.22,196.43,145526.0,194.5002,194.7277,194.144,194.3518,145526.0
2024-11-01 10:20:00,196.38,196.46,195.35,195.71,154220.0,194.3023,194.3814,193.2832,193.6394,154220.0
2024-11-01 10:25:00,195.73,196.0,195.51,195.73,98980.0,193.6592,193.9263,193.4415,193.6592,98980.0
2024-11-01 10:30:00,195.68,196.07,195.64,195.79,126990.0,193.6097,193.9956,193.5701,193.7185,126990.0
2024-11-01 10:35:00,195.76,195.79,195.35,195.42,85693.0,193.6888,193.7185,193.2832,193.3524,85693.0
2024-11-01 10:40:00,195.45,195.52,194.96,195.25,93982.0,193.3821,193.4514,192.8973,193.1842,93982.0
2024-11-01 10:45:00,195.19,195.47,194.94,195.47,59589.0,193.1249,193.4019,192.8775,193.4019,59589.0
2024-11-01 10:50:00,195.46,195.47,195.15,195.29,55964.0,193.392,193.4019,193.0853,193.2238,55964.0
2024-11-01 10:55:00,195.25,195.79,195.22,195.75,69627.0,193.1842,193.7185,193.1546,193.679,69627.0
2024-11-01 11:00:00,195.77,196.38,195.7,196.38,108330.0,193.6987,194.3023,193.6295,194.3023,108330.0
2024-11-01 11:05:00,196.37,196.39,195.71,195.79,119693.0,194.2924,194.3122,193.6394,193.7185,119693.0
2024-11-01 11:10:00,195.8,196.24,195.76,196.19,58169.0,193.7284,194.1638,193.6888,194.1143,58169.0
2024-11-01 11:15:00,196.19,196.31,195.98,196.19,47811.0,194.1143,194.233,193.9065,194.1143,47811.0
2024-11-01 11:20:00,196.19,196.56,196.02,196.56,70989.0,194.1143,194.4804,193.9461,194.4804,70989.0
2024-11-01 11:25:00,196.56,196.74,196.35,196.73,114178.0,194.4804,194.6585,194.2726,194.6486,114178.0
2024-11-01 11:30:00,196.74,196.75,196.2,196.22,83220.0,194.6585,194.6684,194.1242,194.144,83220.0
2024-11-01 11:35:00,196.23,196.33,195.97,196.14,72452.0,194.1539,194.2528,193.8966,194.0648,72452.0
2024-11-01 11:40:00,196.14,196.23,195.92,196.01,57330.0,194.0648,194.1539,193.8472,193.9362,57330.0
2024-11-01 11:45:00,196.03,196.08,195.85,195.89,55788.0,193.956,194.0055,193.7779,193.8175,55788.0
2024-11-01 11:50:00,195.89,196.01,195.6,195.97,48815.0,193.8175,193.9362,193.5305,193.8966,48815.0
2024-11-01 11:55:00,195.99,196.22,195.88,196.16,74698.0,193.9164,194.144,193.8076,194.0846,74698.0
2024-11-01 12:00:00,196.16,196.83,196.11,196.56,49859.0,194.0846,194.7475,194.0351,194.4804,49859.0
2024-11-01 12:05:00,196.55,196.79,196.51,196.74,50215.0,194.4705,194.708,194.4309,194.6585,50215.0
2024-11-01 12:10:00,196.74,196.84,196.47,196.5,96969.0,194.6585,194.7574,194.3913,194.421,96969.0
2024-11-01 12:15:00,196.5,196.6,196.12,196.58,27785.0,194.421,194.52,194.045,194.5002,27785.0
2024-11-01 12:20:00,196.56,196.59,196.17,196.44,34792.0,194.4804,194.5101,194.0945,194.3617,34792.0
2024-11-01 12:25:00,196.43,196.43,196.29,196.32,31634.0,194.3518,194.3518,194.2132,194.2429,31634.0
2024-11-01 12:30:00,196.32,196.33,196.12,196.27,64965.0,194.2429,194.2528,194.045,194.1935,64965.0
2024-11-01 12:35:00,196.27,196.42,196.13,196.23,40526.0,194.1935,194.3419,194.0549,194.1539,40526.0
2024-11-01 12:40:00,196.25,196.28,195.76,195.78,44575.0,194.1737,194.2033,193.6888,193.7086,44575.0
2024-11-01 12:45:00,195.79,196.08,195.7,196.01,24256.0,193.7185,194.0055,193.6295,193.9362,24256.0
2024-11-01 12:50:00,195.96,196.06,195.78,195.85,45735.0,193.8867,193.9857,193.7086,193.7779,45735.0
2024-11-01 12:55:00,195.85,196.01,195.79,195.98,29595.0,193.7779,193.9362,193.7185,193.9065,29595.0
2024-11-01 13:00:00,196.0,196.12,195.89,195.97,39647.0,193.9263,194.045,193.8175,193.8966,39647.0
2024-11-01 13:05:00,196.0,196.0,195.66,195.7,32806.0,193.9263,193.9263,193.5899,193.6295,32806.0
2024-11-01 13:10:00,195.7,196.03,195.62,195.96,47719.0,193.6295,193.956,193.5503,193.8867,47719.0
2024-11-01 13:15:00,195.95,196.12,195.81,195.94,35083.0,193.8768,194.045,193.7383,193.8669,35083.0
2024-11-01 13:20:00,195.93,196.15,195.85,196.04,49463.0,193.857,194.0747,193.7779,193.9659,49463.0
2024-11-01 13:25:00,196.04,196.11,195.96,196.03,28888.0,193.9659,194.0351,193.8867,193.956,28888.0
2024-11-01 13:30:00,196.03,196.03,195.23,195.23,56809.0,193.956,193.956,193.1645,193.1645,56809.0
2024-11-01 13:35:00,195.22,195.4,195.1,195.17,56921.0,193.1546,193.3327,193.0358,193.1051,56921.0
2024-11-01 13:40:00,195.16,195.22,195.03,195.12,30460.0,193.0952,193.1546,192.9666,193.0556,30460.0
2024-11-01 13:45:00,195.12,195.55,195.09,195.4,94154.0,193.0556,193.4811,193.0259,193.3327,94154.0
2024-11-01 13:50:00,195.41,195.66,195.4,195.55,47398.0,193.3426,193.5899,193.3327,193.4811,47398.0
2024-11-01 13:55:00,195.54,195.55,195.0,195.06,52852.0,193.4712,193.4811,192.9369,192.9963,52852.0
2024-11-01 14:00:00,195.02,195.49,194.96,195.48,33301.0,192.9567,193.4217,192.8973,193.4118,33301.0
2024-11-01 14:05:00,195.5,195.5,195.01,195.08,38661.0,193.4316,193.4316,192.9468,193.016,38661.0
2024-11-01 14:10:00,195.06,195.11,194.87,194.99,60811.0,192.9963,193.0457,192.8083,192.927,60811.0
2024-11-01 14:15:00,194.98,194.98,194.71,194.82,56454.0,192.9171,192.9171,192.65,192.7588,56454.0
2024-11-01 14:20:00,194.82,194.92,194.58,194.89,60420.0,192.7588,192.8577,192.5213,192.8281,60420.0
2024-11-01 14:25:00,194.91,194.92,194.51,194.55,53890.0,192.8478,192.8577,192.4521,192.4916,53890.0
2024-11-01 14:30:00,194.55,194.58,194.35,194.53,56131.0,192.4916,192.5213,192.2938,192.4719,56131.0
2024-11-01 14:35:00,194.5,194.54,194.31,194.41,42698.0,192.4422,192.4818,192.2542,192.3531,42698.0
2024-11-01 14:40:00,194.39,194.41,194.16,194.3,52178.0,192.3333,192.3531,192.1058,192.2443,52178.0
2024-11-01 14:45:00,194.27,194.35,194.09,194.24,54858.0,192.2146,192.2938,192.0365,192.1849,54858.0
2024-11-01 14:50:00,194.23,194.37,194.17,194.17,40270.0,192.175,192.3136,192.1157,192.1157,40270.0
2024-11-01 14:55:00,194.18,194.24,194.07,194.24,48315.0,192.1256,192.1849,192.0167,192.1849,48315.0
2024-11-01 15:00:00,194.25,194.41,194.13,194.4,37898.0,192.1948,192.3531,192.0761,192.3432,37898.0
2024-11-01 15:05:00,194.41,194.93,194.32,194.86,30958.0,192.3531,192.8676,192.2641,192.7984,30958.0
2024-11-01 15:10:00,194.89,194.97,194.73,194.95,35960.0,192.8281,192.9072,192.6697,192.8874,35960.0
2024-11-01 15:15:00,194.89,194.95,194.75,194.81,47260.0,192.8281,192.8874,192.6895,192.7489,47260.0
2024-11-01 15:20:00,194.83,194.87,194.64,194.67,30762.0,192.7687,192.8083,192.5807,192.6104,30762.0
2024-11-01 15:25:00,194.66,194.68,194.27,194.3,67189.0,192.6005,192.6203,192.2146,192.2443,67189.0
2024-11-01 15:30:00,194.28,194.43,194.19,194.32,61362.0,192.2245,192.3729,192.1355,192.2641,61362.0
2024-11-01 15:35:00,194.3,194.34,194.02,194.04,106890.0,192.2443,192.2839,191.9673,191.987,106890.0
2024-11-01 15:40:00,194.04,194.1,193.86,193.87,150346.0,191.987,192.0464,191.8089,191.8188,150346.0
2024-11-01 15:45:00,193.86,193.91,193.0,193.09,198373.0,191.8089,191.8584,190.958,191.0471,198373.0
2024-11-01 15:50:00,193.08,193.08,192.55,192.78,297735.0,191.0372,191.0372,190.5128,190.7404,297735.0
2024-11-01 15:55:00,192.79,193.07,192.64,192.99,381065.0,190.7503,191.0273,190.6019,190.9482,381065.0
2024-11-04 09:30:00,193.94,194.36,192.76,192.89,555688.0,191.8881,192.3037,190.7206,190.8492,555688.0
2024-11-04 09:35:00,192.94,193.03,192.11,192.84,221194.0,190.8987,190.9877,190.0775,190.7997,221194.0
2024-11-04 09:40:00,192.85,193.99,192.54,193.81,295095.0,190.8096,191.9376,190.5029,191.7595,295095.0
2024-11-04 09:45:00,193.82,193.86,192.63,192.86,136062.0,191.7694,191.8089,190.592,190.8195,136062.0
2024-11-04 09:50:00,192.91,193.0,192.4,192.72,140135.0,190.869,190.958,190.3644,190.681,140135.0
2024-11-04 09:55:00,192.72,192.94,192.5,192.57,158056.0,190.681,190.8987,190.4633,190.5326,158056.0
2024-11-04 10:00:00,192.63,192.67,191.98,192.31,197669.0,190.592,190.6315,189.9488,190.2753,197669.0
2024-11-04 10:05:00,192.34,192.81,192.24,192.33,134293.0,190.305,190.7701,190.2061,190.2951,134293.0
2024-11-04 10:10:00,192.31,192.43,191.97,192.13,169132.0,190.2753,190.3941,189.9389,190.0973,169132.0
2024-11-04 10:15:00,192.11,192.99,192.07,192.84,98561.0,190.0775,190.9482,190.0379,190.7997,98561.0
2024-11-04 10:20:00,192.84,193.2,192.67,192.99,103419.0,190.7997,191.1559,190.6315,190.9482,103419.0
2024-11-04 10:25:00,193.0,193.07,192.38,192.64,101573.0,190.958,191.0273,190.3446,190.6019,101573.0
2024-11-04 10:30:00,192.64,192.64,192.29,192.39,82770.0,190.6019,190.6019,190.2556,190.3545,82770.0
2024-11-04 10:35:00,192.35,192.61,191.99,192.02,127990.0,190.3149,190.5722,189.9587,189.9884,127990.0
2024-11-04 10:40:00,192.04,192.38,191.98,192.15,109757.0,190.0082,190.3446,189.9488,190.117,109757.0
2024-11-04 10:45:00,192.15,192.24,191.81,192.15,115258.0,190.117,190.2061,189.7806,190.117,115258.0
2024-11-04 10:50:00,192.18,192.32,192.05,192.2,102571.0,190.1467,190.2852,190.0181,190.1665,102571.0
2024-11-04 10:55:00,192.24,192.55,192.22,192.5,93158.0,190.2061,190.5128,190.1863,190.4633,93158.0
2024-11-04 11:00:00,192.51,192.76,192.37,192.61,51598.0,190.4732,190.7206,190.3347,190.5722,51598.0
2024-11-04 11:05:00,192.59,192.71,192.4,192.53,71604.0,190.5524,190.6711,190.3644,190.493,71604.0
2024-11-04 11:10:00,192.56,192.86,192.48,192.69,53746.0,190.5227,190.8195,190.4436,190.6513,53746.0
2024-11-04 11:15:00,192.66,192.73,192.28,192.42,60382.0,190.6216,190.6909,190.2457,190.3842,60382.0
2024-11-04 11:20:00,192.39,192.39,191.75,191.8,60615.0,190.3545,190.3545,189.7213,189.7707,60615.0
2024-11-04 11:25:00,191.79,191.87,191.56,191.59,83854.0,189.7609,189.84,189.5333,189.563,83854.0
2024-11-04 11:30:00,191.55,191.59,191.22,191.27,117934.0,189.5234,189.563,189.1969,189.2464,117934.0
2024-11-04 11:35:00,191.3,191.38,190.93,190.97,134429.0,189.276,189.3552,188.9099,188.9495,134429.0
2024-11-04 11:40:00,190.97,191.1,190.8,191.1,85970.0,188.9495,189.0782,188.7813,189.0782,85970.0
2024-11-04 11:45:00,191.06,191.1,190.7,190.84,104583.0,189.0386,189.0782,188.6824,188.8209,104583.0
2024-11-04 11:50:00,190.83,191.17,190.71,191.13,63478.0,188.811,189.1474,188.6923,189.1078,63478.0
2024-11-04 11:55:00,191.12,191.25,190.75,191.09,65517.0,189.0979,189.2266,188.7319,189.0683,65517.0
2024-11-04 12:00:00,191.14,191.32,190.91,190.91,82812.0,189.1177,189.2958,188.8902,188.8902,82812.0
2024-11-04 12:05:00,190.93,190.98,190.6,190.92,181437.0,188.9099,188.9594,188.5834,188.9001,181437.0
2024-11-04 12:10:00,190.89,191.13,190.66,191.03,85925.0,188.8704,189.1078,188.6428,189.0089,85925.0
2024-11-04 12:15:00,191.03,191.15,190.91,191.15,28319.0,189.0089,189.1276,188.8902,189.1276,28319.0
2024-11-04 12:20:00,191.13,191.56,191.05,191.47,59493.0,189.1078,189.5333,189.0287,189.4442,59493.0
2024-11-04 12:25:00,191.49,191.56,191.36,191.54,18102.0,189.464,189.5333,189.3354,189.5135,18102.0
2024-11-04 12:30:00,191.51,191.68,191.4,191.68,49259.0,189.4838,189.652,189.375,189.652,49259.0
2024-11-04 12:35:00,191.7,191.8,191.41,191.45,50971.0,189.6718,189.7707,189.3849,189.4244,50971.0
2024-11-04 12:40:00,191.44,191.51,191.23,191.47,85050.0,189.4146,189.4838,189.2068,189.4442,85050.0
2024-11-04 12:45:00,191.46,191.69,191.36,191.69,37486.0,189.4343,189.6619,189.3354,189.6619,37486.0
2024-11-04 12:50:00,191.67,191.83,191.32,191.54,122536.0,189.6421,189.8004,189.2958,189.5135,122536.0
2024-11-04 12:55:00,191.52,191.55,191.29,191.36,32670.0,189.4937,189.5234,189.2661,189.3354,32670.0
2024-11-04 13:00:00,191.36,191.51,191.2,191.4,63062.0,189.3354,189.4838,189.1771,189.375,63062.0
2024-11-04 13:05:00,191.41,191.44,191.0,191.16,71060.0,189.3849,189.4146,188.9792,189.1375,71060.0
2024-11-04 13:10:00,191.15,191.73,190.93,191.62,56717.0,189.1276,189.7015,188.9099,189.5926,56717.0
2024-11-04 13:15:00,191.64,191.75,191.13,191.37,87360.0,189.6124,189.7213,189.1078,189.3453,87360.0
2024-11-04 13:20:00,191.36,191.67,191.21,191.6,22736.0,189.3354,189.6421,189.187,189.5729,22736.0
2024-11-04 13:25:00,191.58,191.61,191.36,191.36,30162.0,189.5531,189.5828,189.3354,189.3354,30162.0
2024-11-04 13:30:00,191.36,191.43,191.22,191.37,22828.0,189.3354,189.4047,189.1969,189.3453,22828.0
2024-11-04 13:35:00,191.38,191.54,191.28,191.47,29464.0,189.3552,189.5135,189.2562,189.4442,29464.0
2024-11-04 13:40:00,191.44,191.69,191.42,191.66,16526.0,189.4146,189.6619,189.3948,189.6322,16526.0
2024-11-04 13:45:00,191.68,191.88,191.65,191.77,35235.0,189.652,189.8499,189.6223,189.7411,35235.0
2024-11-04 13:50:00,191.78,191.84,191.66,191.68,20074.0,189.751,189.8103,189.6322,189.652,20074.0
2024-11-04 13:55:00,191.65,191.77,191.54,191.65,18519.0,189.6223,189.7411,189.5135,189.6223,18519.0
2024-11-04 14:00:00,191.67,191.72,191.53,191.57,27984.0,189.6421,189.6916,189.5036,189.5432,27984.0
2024-11-04 14:05:00,191.53,191.8,191.52,191.67,28244.0,189.5036,189.7707,189.4937,189.6421,28244.0
2024-11-04 14:10:00,191.65,191.79,191.63,191.77,31302.0,189.6223,189.7609,189.6025,189.7411,31302.0
2024-11-04 14:15:00,191.8,191.85,191.71,191.77,24686.0,189.7707,189.8202,189.6817,189.7411,24686.0
2024-11-04 14:20:00,191.74,191.78,191.56,191.69,18240.0,189.7114,189.751,189.5333,189.6619,18240.0
2024-11-04 14:25:00,191.72,191.77,191.66,191.72,19403.0,189.6916,189.7411,189.6322,189.6916,19403.0
2024-11-04 14:30:00,191.65,191.88,191.56,191.83,28223.0,189.6223,189.8499,189.5333,189.8004,28223.0
2024-11-04 14:35:00,191.81,191.98,191.75,191.95,58121.0,189.7806,189.9488,189.7213,189.9192,58121.0
2024-11-04 14:40:00,191.94,191.98,191.83,191.85,20274.0,189.9093,189.9488,189.8004,189.8202,20274.0
2024-11-04 14:45:00,191.85,191.94,191.77,191.94,27164.0,189.8202,189.9093,189.7411,189.9093,27164.0
2024-11-04 14:50:00,191.92,191.99,191.87,191.9,20829.0,189.8895,189.9587,189.84,189.8697,20829.0
2024-11-04 14:55:00,191.89,192.05,191.8,191.93,41311.0,189.8598,190.0181,189.7707,189.8994,41311.0
2024-11-04 15:00:00,191.93,191.99,191.7,191.79,25977.0,189.8994,189.9587,189.6718,189.7609,25977.0
2024-11-04 15:05:00,191.79,192.08,191.77,192.05,27204.0,189.7609,190.0478,189.7411,190.0181,27204.0
2024-11-04 15:10:00,192.03,192.07,191.93,191.94,29986.0,189.9983,190.0379,189.8994,189.9093,29986.0
2024-11-04 15:15:00,191.96,192.12,191.85,192.1,46148.0,189.9291,190.0874,189.8202,190.0676,46148.0
2024-11-04 15:20:00,192.1,192.11,191.8,191.89,25868.0,190.0676,190.0775,189.7707,189.8598,25868.0
2024-11-04 15:25:00,191.89,191.97,191.65,191.69,43356.0,189.8598,189.9389,189.6223,189.6619,43356.0
2024-11-04 15:30:00,191.7,191.7,191.46,191.52,54705.0,189.6718,189.6718,189.4343,189.4937,54705.0
2024-11-04 15:35:00,191.48,191.59,191.4,191.52,42316.0,189.4541,189.563,189.375,189.4937,42316.0
2024-11-04 15:40:00,191.53,191.73,191.52,191.64,50148.0,189.5036,189.7015,189.4937,189.6124,50148.0
2024-11-04 15:45:00,191.65,191.75,191.49,191.64,54650.0,189.6223,189.7213,189.464,189.6124,54650.0
2024-11-04 15:50:00,191.66,191.74,191.45,191.66,118833.0,189.6322,189.7114,189.4244,189.6322,118833.0
2024-11-04 15:55:00,191.67,191.84,191.28,191.6,391041.0,189.6421,189.8103,189.2562,189.5729,391041.0
2024-11-05 09:30:00,193.58,196.0,193.49,195.53,508813.0,191.5319,193.9263,191.4429,193.4613,508813.0
2024-11-05 09:35:00,195.42,196.65,195.36,196.36,240609.0,193.3524,194.5694,193.2931,194.2825,240609.0
2024-11-05 09:40:00,196.44,196.52,195.81,196.09,184780.0,194.3617,194.4408,193.7383,194.0154,184780.0
2024-11-05 09:45:00,196.09,197.1,196.03,197.1,209945.0,194.0154,195.0147,193.956,195.0147,209945.0
2024-11-05 09:50:00,197.01,197.5,196.99,197.38,222899.0,194.9256,195.4104,194.9058,195.2917,222899.0
2024-11-05 09:55:00,197.37,197.6,196.76,196.96,150257.0,195.2818,195.5094,194.6783,194.8762,150257.0
2024-11-05 10:00:00,196.93,197.27,196.51,197.0,126561.0,194.8465,195.1829,194.4309,194.9157,126561.0
2024-11-05 10:05:00,197.0,197.07,196.37,196.6,138772.0,194.9157,194.985,194.2924,194.52,138772.0
2024-11-05 10:10:00,196.63,196.7,196.42,196.5,94984.0,194.5496,194.6189,194.3419,194.421,94984.0
2024-11-05 10:15:00,196.51,196.87,196.32,196.45,80842.0,194.4309,194.7871,194.2429,194.3715,80842.0
2024-11-05 10:20:00,196.44,197.0,196.42,196.92,85467.0,194.3617,194.9157,194.3419,194.8366,85467.0
2024-11-05 10:25:00,196.94,197.18,196.43,196.52,61730.0,194.8564,195.0938,194.3518,194.4408,61730.0
2024-11-05 10:30:00,196.53,196.89,196.44,196.87,59133.0,194.4507,194.8069,194.3617,194.7871,59133.0
2024-11-05 10:35:00,196.84,196.88,196.56,196.86,45742.0,194.7574,194.797,194.4804,194.7772,45742.0
2024-11-05 10:40:00,196.86,197.0,196.74,196.93,68965.0,194.7772,194.9157,194.6585,194.8465,68965.0
2024-11-05 10:45:00,196.93,197.2,196.83,197.15,59923.0,194.8465,195.1136,194.7475,195.0641,59923.0
2024-11-05 10:50:00,197.14,197.14,196.67,196.81,68849.0,195.0542,195.0542,194.5892,194.7277,68849.0
2024-11-05 10:55:00,196.76,196.87,196.52,196.74,46233.0,194.6783,194.7871,194.4408,194.6585,46233.0
2024-11-05 11:00:00,196.72,197.03,196.52,196.98,49904.0,194.6387,194.9454,194.4408,194.8959,49904.0
2024-11-05 11:05:00,196.97,197.21,196.88,197.16,56035.0,194.886,195.1235,194.797,195.074,56035.0
2024-11-05 11:10:00,197.15,197.16,196.75,197.15,40684.0,195.0641,195.074,194.6684,195.0641,40684.0
2024-11-05 11:15:00,197.14,197.3,197.04,197.26,68018.0,195.0542,195.2126,194.9553,195.173,68018.0
2024-11-05 11:20:00,197.29,197.78,197.26,197.78,135196.0,195.2027,195.6875,195.173,195.6875,135196.0
2024-11-05 11:25:00,197.76,197.9,197.73,197.85,89478.0,195.6677,195.8062,195.638,195.7567,89478.0
2024-11-05 11:30:00,197.86,198.34,197.84,198.12,213583.0,195.7666,196.2416,195.7468,196.0239,213583.0
2024-11-05 11:35:00,198.11,198.25,198.0,198.01,75715.0,196.014,196.1525,195.9051,195.915,75715.0
2024-11-05 11:40:00,198.02,198.02,197.66,197.77,135268.0,195.9249,195.9249,195.5687,195.6776,135268.0
2024-11-05 11:45:00,197.76,198.06,197.64,197.95,65422.0,195.6677,195.9645,195.549,195.8557,65422.0
2024-11-05 11:50:00,197.93,198.22,197.73,198.2,59036.0,195.8359,196.1228,195.638,196.103,59036.0
2024-11-05 11:55:00,198.22,198.29,198.01,198.09,42306.0,196.1228,196.1921,195.915,195.9942,42306.0
2024-11-05 12:00:00,198.08,198.09,197.9,198.05,85539.0,195.9843,195.9942,195.8062,195.9546,85539.0
2024-11-05 12:05:00,198.01,198.07,197.96,198.05,44687.0,195.915,195.9744,195.8656,195.9546,44687.0
2024-11-05 12:10:00,198.07,198.16,197.81,197.94,44237.0,195.9744,196.0635,195.7172,195.8458,44237.0
2024-11-05 12:15:00,197.95,198.01,197.81,197.9,40545.0,195.8557,195.915,195.7172,195.8062,40545.0
2024-11-05 12:20:00,197.88,197.88,197.48,197.61,112186.0,195.7864,195.7864,195.3907,195.5193,112186.0
2024-11-05 12:25:00,197.59,197.59,197.2,197.2,60517.0,195.4995,195.4995,195.1136,195.1136,60517.0
2024-11-05 12:30:00,197.19,197.22,197.06,197.09,55147.0,195.1037,195.1334,194.9751,195.0048,55147.0
2024-11-05 12:35:00,197.06,197.1,196.74,196.77,67748.0,194.9751,195.0147,194.6585,194.6882,67748.0
2024-11-05 12:40:00,196.76,196.78,196.45,196.57,74348.0,194.6783,194.6981,194.3715,194.4903,74348.0
2024-11-05 12:45:00,196.58,197.12,196.44,197.11,103071.0,194.5002,195.0345,194.3617,195.0246,103071.0
2024-11-05 12:50:00,197.06,197.1,196.55,196.55,33162.0,194.9751,195.0147,194.4705,194.4705,33162.0
2024-11-05 12:55:00,196.57,196.59,196.16,196.3,54100.0,194.4903,194.5101,194.0846,194.2231,54100.0
2024-11-05 13:00:00,196.27,196.43,196.07,196.32,52000.0,194.1935,194.3518,193.9956,194.2429,52000.0
2024-11-05 13:05:00,196.34,196.51,196.21,196.46,25798.0,194.2627,194.4309,194.1341,194.3814,25798.0
2024-11-05 13:10:00,196.44,196.44,196.04,196.08,35768.0,194.3617,194.3617,193.9659,194.0055,35768.0
2024-11-05 13:15:00,196.11,196.2,195.93,196.12,76477.0,194.0351,194.1242,193.857,194.045,76477.0
2024-11-05 13:20:00,196.12,196.13,195.88,195.96,42257.0,194.045,194.0549,193.8076,193.8867,42257.0
2024-11-05 13:25:00,195.96,195.97,195.77,195.87,47410.0,193.8867,193.8966,193.6987,193.7977,47410.0
2024-11-05 13:30:00,195.85,195.97,195.55,195.61,69663.0,193.7779,193.8966,193.4811,193.5404,69663.0
2024-11-05 13:35:00,195.59,195.61,195.08,195.3,82710.0,193.5206,193.5404,193.016,193.2337,82710.0
2024-11-05 13:40:00,195.32,195.35,195.17,195.21,50683.0,193.2535,193.2832,193.1051,193.1447,50683.0
2024-11-05 13:45:00,195.24,195.26,195.08,195.23,40252.0,193.1743,193.1941,193.016,193.1645,40252.0
2024-11-05 13:50:00,195.24,195.28,195.06,195.11,62853.0,193.1743,193.2139,192.9963,193.0457,62853.0
2024-11-05 13:55:00,195.1,195.13,194.86,194.9,56366.0,193.0358,193.0655,192.7984,192.8379,56366.0
2024-11-05 14:00:00,194.9,195.22,194.9,195.13,62918.0,192.8379,193.1546,192.8379,193.0655,62918.0
2024-11-05 14:05:00,195.12,195.46,195.11,195.46,52070.0,193.0556,193.392,193.0457,193.392,52070.0
2024-11-05 14:10:00,195.44,195.58,195.21,195.35,42875.0,193.3722,193.5108,193.1447,193.2832,42875.0
2024-11-05 14:15:00,195.31,195.59,195.28,195.54,21523.0,193.2436,193.5206,193.2139,193.4712,21523.0
2024-11-05 14:20:00,195.56,195.6,195.41,195.5,28074.0,193.491,193.5305,193.3426,193.4316,28074.0
2024-11-05 14:25:00,195.51,195.74,195.46,195.46,44054.0,193.4415,193.6691,193.392,193.392,44054.0
2024-11-05 14:30:00,195.49,195.54,195.46,195.5,23674.0,193.4217,193.4712,193.392,193.4316,23674.0
2024-11-05 14:35:00,195.5,195.54,195.24,195.42,57239.0,193.4316,193.4712,193.1743,193.3524,57239.0
2024-11-05 14:40:00,195.42,195.5,195.28,195.43,22471.0,193.3524,193.4316,193.2139,193.3623,22471.0
2024-11-05 14:45:00,195.41,195.44,195.04,195.07,53034.0,193.3426,193.3722,192.9765,193.0061,53034.0
2024-11-05 14:50:00,195.04,195.04,194.71,194.71,46675.0,192.9765,192.9765,192.65,192.65,46675.0
2024-11-05 14:55:00,194.75,194.77,194.41,194.54,68586.0,192.6895,192.7093,192.3531,192.4818,68586.0
2024-11-05 15:00:00,194.51,194.63,194.33,194.48,32817.0,192.4521,192.5708,192.274,192.4224,32817.0
2024-11-05 15:05:00,194.52,194.83,194.49,194.78,47338.0,192.462,192.7687,192.4323,192.7192,47338.0
2024-11-05 15:10:00,194.78,194.87,194.58,194.86,161371.0,192.7192,192.8083,192.5213,192.7984,161371.0
2024-11-05 15:15:00,194.85,195.31,194.71,195.23,69486.0,192.7885,193.2436,192.65,193.1645,69486.0
2024-11-05 15:20:00,195.2,195.29,195.16,195.21,35251.0,193.1348,193.2238,193.0952,193.1447,35251.0
2024-11-05 15:25:00,195.21,195.56,195.21,195.55,43351.0,193.1447,193.491,193.1447,193.4811,43351.0
2024-11-05 15:30:00,195.54,195.55,195.25,195.5,76672.0,193.4712,193.4811,193.1842,193.4316,76672.0
2024-11-05 15:35:00,195.53,195.7,195.39,195.59,57474.0,193.4613,193.6295,193.3228,193.5206,57474.0
2024-11-05 15:40:00,195.58,195.59,195.07,195.21,65869.0,193.5108,193.5206,193.0061,193.1447,65869.0
2024-11-05 15:45:00,195.2,195.42,195.07,195.38,63538.0,193.1348,193.3524,193.0061,193.3129,63538.0
2024-11-05 15:50:00,195.35,195.41,195.14,195.19,95491.0,193.2832,193.3426,193.0754,193.1249,95491.0
2024-11-05 15:55:00,195.21,195.89,195.15,195.7,305099.0,193.1447,193.8175,193.0853,193.6295,305099.0
2024-11-06 09:30:00,192.04,193.78,190.48,190.59,1199068.0,190.0082,191.7298,188.4647,188.5735,1199068.0
2024-11-06 09:35:00,190.62,191.98,190.5,191.2,644662.0,188.6032,189.9488,188.4845,189.1771,644662.0
2024-11-06 09:40:00,191.22,192.0,190.83,191.23,391853.0,189.1969,189.9686,188.811,189.2068,391853.0
2024-11-06 09:45:00,191.19,191.28,190.2,190.65,486359.0,189.1672,189.2562,188.1877,188.6329,486359.0
2024-11-06 09:50:00,190.65,190.66,189.22,189.44,647887.0,188.6329,188.6428,187.218,187.4357,647887.0
2024-11-06 09:55:00,189.41,189.57,188.5,189.21,502252.0,187.406,187.5643,186.5057,187.2081,502252.0
2024-11-06 10:00:00,189.25,190.07,188.93,188.97,292865.0,187.2477,188.059,186.9311,186.9707,292865.0
2024-11-06 10:05:00,188.99,189.32,188.64,188.84,228108.0,186.9905,187.317,186.6442,186.8421,228108.0
2024-11-06 10:10:00,188.84,190.48,188.75,190.33,271000.0,186.8421,188.4647,186.753,188.3163,271000.0
2024-11-06 10:15:00,190.33,191.0,190.0,190.62,337848.0,188.3163,188.9792,187.9898,188.6032,337848.0
2024-11-06 10:20:00,190.72,190.8,189.72,189.93,230365.0,188.7022,188.7813,187.7128,187.9205,230365.0
2024-11-06 10:25:00,189.91,189.95,189.39,189.86,258916.0,187.9007,187.9403,187.3862,187.8513,258916.0
2024-11-06 10:30:00,189.84,190.84,189.77,190.57,271605.0,187.8315,188.8209,187.7622,188.5538,271605.0
2024-11-06 10:35:00,190.66,190.66,189.53,189.59,142576.0,188.6428,188.6428,187.5248,187.5841,142576.0
2024-11-06 10:40:00,189.68,189.91,189.5,189.55,145393.0,187.6732,187.9007,187.4951,187.5445,145393.0
2024-11-06 10:45:00,189.57,189.91,189.37,189.83,161519.0,187.5643,187.9007,187.3665,187.8216,161519.0
2024-11-06 10:50:00,189.85,190.03,189.48,189.81,99833.0,187.8414,188.0195,187.4753,187.8018,99833.0
2024-11-06 10:55:00,189.78,190.13,189.7,190.08,93759.0,187.7721,188.1184,187.693,188.0689,93759.0
2024-11-06 11:00:00,190.13,190.45,189.8,190.26,123539.0,188.1184,188.435,187.7919,188.247,123539.0
2024-11-06 11:05:00,190.25,190.54,190.07,190.33,84539.0,188.2371,188.5241,188.059,188.3163,84539.0
2024-11-06 11:10:00,190.34,190.72,190.18,190.61,102069.0,188.3262,188.7022,188.1679,188.5933,102069.0
2024-11-06 11:15:00,190.64,190.65,189.76,189.93,129082.0,188.623,188.6329,187.7523,187.9205,129082.0
2024-11-06 11:20:00,189.9,189.96,189.38,189.51,88095.0,187.8908,187.9502,187.3763,187.505,88095.0
2024-11-06 11:25:00,189.53,190.26,189.46,190.17,82952.0,187.5248,188.247,187.4555,188.158,82952.0
2024-11-06 11:30:00,190.21,190.32,189.8,189.98,99989.0,188.1976,188.3064,187.7919,187.97,99989.0
2024-11-06 11:35:00,189.97,190.13,189.67,190.13,85018.0,187.9601,188.1184,187.6633,188.1184,85018.0
2024-11-06 11:40:00,190.13,190.19,189.76,189.81,102682.0,188.1184,188.1778,187.7523,187.8018,102682.0
2024-11-06 11:45:00,189.84,189.85,189.28,189.41,120926.0,187.8315,187.8414,187.2774,187.406,120926.0
2024-11-06 11:50:00,189.44,189.65,189.37,189.51,76587.0,187.4357,187.6435,187.3665,187.505,76587.0
2024-11-06 11:55:00,189.52,189.72,189.5,189.72,56450.0,187.5149,187.7128,187.4951,187.7128,56450.0
2024-11-06 12:00:00,189.61,190.2,189.59,190.13,59528.0,187.6039,188.1877,187.5841,188.1184,59528.0
2024-11-06 12:05:00,190.12,190.27,190.0,190.25,68706.0,188.1085,188.2569,187.9898,188.2371,68706.0
2024-11-06 12:10:00,190.22,190.57,190.22,190.34,80634.0,188.2075,188.5538,188.2075,188.3262,80634.0
2024-11-06 12:15:00,190.38,190.38,189.96,190.25,113202.0,188.3658,188.3658,187.9502,188.2371,113202.0
2024-11-06 12:20:00,190.27,190.28,189.98,190.12,61872.0,188.2569,188.2668,187.97,188.1085,61872.0
2024-11-06 12:25:00,190.08,190.52,190.0,190.33,83431.0,188.0689,188.5043,187.9898,188.3163,83431.0
2024-11-06 12:30:00,190.31,190.31,189.96,190.18,67260.0,188.2965,188.2965,187.9502,188.1679,67260.0
2024-11-06 12:35:00,190.23,190.56,190.2,190.46,57274.0,188.2174,188.5439,188.1877,188.4449,57274.0
2024-11-06 12:40:00,190.48,190.66,190.4,190.65,67741.0,188.4647,188.6428,188.3856,188.6329,67741.0
2024-11-06 12:45:00,190.63,190.87,190.61,190.8,68653.0,188.6131,188.8506,188.5933,188.7813,68653.0
2024-11-06 12:50:00,190.79,191.17,190.76,191.07,81732.0,188.7714,189.1474,188.7417,189.0485,81732.0
2024-11-06 12:55:00,191.06,191.2,191.0,191.01,140635.0,189.0386,189.1771,188.9792,188.9891,140635.0
2024-11-06 13:00:00,191.01,192.0,191.0,191.97,238086.0,188.9891,189.9686,188.9792,189.9389,238086.0
2024-11-06 13:05:00,191.97,192.8,191.91,192.78,173005.0,189.9389,190.7602,189.8796,190.7404,173005.0
2024-11-06 13:10:00,192.77,193.15,192.6,193.12,183953.0,190.7305,191.1065,190.5623,191.0768,183953.0
2024-11-06 13:15:00,193.13,193.13,192.6,192.93,168727.0,191.0867,191.0867,190.5623,190.8888,168727.0
2024-11-06 13:20:00,192.96,193.25,192.77,193.19,90049.0,190.9185,191.2054,190.7305,191.146,90049.0
2024-11-06 13:25:00,193.19,193.72,193.16,193.7,107809.0,191.146,191.6704,191.1164,191.6506,107809.0
2024-11-06 13:30:00,193.72,193.78,193.33,193.42,94309.0,191.6704,191.7298,191.2846,191.3736,94309.0
2024-11-06 13:35:00,193.44,193.61,193.33,193.36,51532.0,191.3934,191.5616,191.2846,191.3142,51532.0
2024-11-06 13:40:00,193.36,193.5,193.06,193.19,55673.0,191.3142,191.4528,191.0174,191.146,55673.0
2024-11-06 13:45:00,193.22,193.73,193.12,193.71,79911.0,191.1757,191.6803,191.0768,191.6605,79911.0
2024-11-06 13:50:00,193.71,193.75,193.21,193.52,79041.0,191.6605,191.7001,191.1658,191.4725,79041.0
2024-11-06 13:55:00,193.51,193.55,193.13,193.39,44147.0,191.4627,191.5022,191.0867,191.3439,44147.0
2024-11-06 14:00:00,193.4,193.5,193.23,193.31,42956.0,191.3538,191.4528,191.1856,191.2648,42956.0
2024-11-06 14:05:00,193.33,193.36,192.88,192.94,61318.0,191.2846,191.3142,190.8393,190.8987,61318.0
2024-11-06 14:10:00,192.96,193.04,192.75,192.96,57026.0,190.9185,190.9976,190.7107,190.9185,57026.0
2024-11-06 14:15:00,192.98,192.99,192.47,192.65,83158.0,190.9383,190.9482,190.4337,190.6118,83158.0
2024-11-06 14:20:00,192.63,192.81,192.54,192.77,45869.0,190.592,190.7701,190.5029,190.7305,45869.0
2024-11-06 14:25:00,192.77,193.27,192.72,193.25,295967.0,190.7305,191.2252,190.681,191.2054,295967.0
2024-11-06 14:30:00,193.22,193.33,193.08,193.23,57523.0,191.1757,191.2846,191.0372,191.1856,57523.0
2024-11-06 14:35:00,193.19,193.57,193.18,193.32,78925.0,191.146,191.522,191.1361,191.2747,78925.0
2024-11-06 14:40:00,193.33,193.39,193.06,193.18,46094.0,191.2846,191.3439,191.0174,191.1361,46094.0
2024-11-06 14:45:00,193.2,193.38,193.17,193.29,45959.0,191.1559,191.334,191.1263,191.245,45959.0
2024-11-06 14:50:00,193.26,193.27,193.1,193.18,43645.0,191.2153,191.2252,191.057,191.1361,43645.0
2024-11-06 14:55:00,193.16,193.32,193.09,193.27,40051.0,191.1164,191.2747,191.0471,191.2252,40051.0
2024-11-06 15:00:00,193.26,193.28,193.05,193.06,67069.0,191.2153,191.2351,191.0075,191.0174,67069.0
2024-11-06 15:05:00,193.05,193.49,193.05,193.47,44457.0,191.0075,191.4429,191.0075,191.4231,44457.0
2024-11-06 15:10:00,193.48,193.88,193.4,193.84,92800.0,191.433,191.8287,191.3538,191.7892,92800.0
2024-11-06 15:15:00,193.84,193.94,193.52,193.85,95923.0,191.7892,191.8881,191.4725,191.7991,95923.0
2024-11-06 15:20:00,193.83,193.84,193.2,193.45,78066.0,191.7793,191.7892,191.1559,191.4033,78066.0
2024-11-06 15:25:00,193.4,193.68,193.36,193.66,69514.0,191.3538,191.6309,191.3142,191.6111,69514.0
2024-11-06 15:30:00,193.67,193.91,193.62,193.9,78468.0,191.621,191.8584,191.5715,191.8485,78468.0
2024-11-06 15:35:00,193.88,194.16,193.78,194.07,131614.0,191.8287,192.1058,191.7298,192.0167,131614.0
2024-11-06 15:40:00,194.05,194.26,193.97,194.11,88664.0,191.9969,192.2047,191.9178,192.0563,88664.0
2024-11-06 15:45:00,194.09,194.13,193.79,193.81,106390.0,192.0365,192.0761,191.7397,191.7595,106390.0
2024-11-06 15:50:00,193.81,193.81,193.25,193.32,211152.0,191.7595,191.7595,191.2054,191.2747,211152.0
2024-11-06 15:55:00,193.35,193.73,193.06,193.38,678642.0,191.3043,191.6803,191.0174,191.334,678642.0
2024-11-07 09:30:00,196.31,199.2,196.25,198.78,938151.0,194.233,197.0925,194.1737,196.6769,938151.0
2024-11-07 09:35:00,198.78,198.95,197.89,198.68,482963.0,196.6769,196.8451,195.7963,196.578,482963.0
2024-11-07 09:40:00,198.68,199.25,198.35,199.23,334540.0,196.578,197.1419,196.2514,197.1221,334540.0
2024-11-07 09:45:00,199.24,199.24,197.81,198.03,233529.0,197.132,197.132,195.7172,195.9348,233529.0
2024-11-07 09:50:00,198.04,199.05,198.03,198.99,188558.0,195.9447,196.944,195.9348,196.8847,188558.0
2024-11-07 09:55:00,198.97,199.95,198.91,199.95,366787.0,196.8649,197.8345,196.8055,197.8345,366787.0
2024-11-07 10:00:00,199.92,200.46,199.63,200.35,476584.0,197.8048,198.3391,197.5179,198.2303,476584.0
2024-11-07 10:05:00,200.34,200.64,200.09,200.54,243781.0,198.2204,198.5172,197.973,198.4183,243781.0
2024-11-07 10:10:00,200.53,201.12,200.23,200.89,267320.0,198.4084,198.9921,198.1116,198.7646,267320.0
2024-11-07 10:15:00,200.92,201.0,200.26,200.53,248257.0,198.7943,198.8734,198.1412,198.4084,248257.0
2024-11-07 10:20:00,200.53,201.75,200.51,200.99,375082.0,198.4084,199.6155,198.3886,198.8635,375082.0
2024-11-07 10:25:00,200.99,201.35,200.7,200.9,188961.0,198.8635,199.2197,198.5766,198.7745,188961.0
2024-11-07 10:30:00,200.92,201.28,200.11,200.23,204894.0,198.7943,199.1504,197.9928,198.1116,204894.0
2024-11-07 10:35:00,200.24,200.98,199.93,200.27,194622.0,198.1214,198.8536,197.8147,198.1511,194622.0
2024-11-07 10:40:00,200.25,200.3,199.68,200.03,156532.0,198.1313,198.1808,197.5674,197.9137,156532.0
2024-11-07 10:45:00,200.03,200.42,199.96,200.42,102678.0,197.9137,198.2995,197.8444,198.2995,102678.0
2024-11-07 10:50:00,200.45,200.8,200.34,200.65,138199.0,198.3292,198.6755,198.2204,198.5271,138199.0
2024-11-07 10:55:00,200.65,201.24,200.5,200.78,154555.0,198.5271,199.1109,198.3787,198.6557,154555.0
2024-11-07 11:00:00,200.76,200.82,200.13,200.55,90649.0,198.6359,198.6953,198.0126,198.4282,90649.0
2024-11-07 11:05:00,200.55,200.62,199.94,200.38,163271.0,198.4282,198.4974,197.8246,198.26,163271.0
2024-11-07 11:10:00,200.39,200.98,200.19,200.94,91404.0,198.2699,198.8536,198.072,198.814,91404.0
2024-11-07 11:15:00,200.95,201.37,200.86,201.36,118791.0,198.8239,199.2395,198.7349,199.2296,118791.0
2024-11-07 11:20:00,201.34,201.62,201.28,201.48,120653.0,199.2098,199.4868,199.1504,199.3483,120653.0
2024-11-07 11:25:00,201.46,201.67,201.09,201.23,108106.0,199.3285,199.5363,198.9625,199.101,108106.0
2024-11-07 11:30:00,201.27,201.5,201.02,201.15,68096.0,199.1406,199.3681,198.8932,199.0218,68096.0
2024-11-07 11:35:00,201.13,201.17,200.74,200.76,86208.0,199.002,199.0416,198.6162,198.6359,86208.0
2024-11-07 11:40:00,200.78,201.22,200.78,200.99,54186.0,198.6557,199.0911,198.6557,198.8635,54186.0
2024-11-07 11:45:00,201.02,201.29,200.98,201.29,62370.0,198.8932,199.1603,198.8536,199.1603,62370.0
2024-11-07 11:50:00,201.29,201.59,201.15,201.59,73277.0,199.1603,199.4572,199.0218,199.4572,73277.0
2024-11-07 11:55:00,201.58,201.94,201.56,201.9,77725.0,199.4473,199.8035,199.4275,199.7639,77725.0
2024-11-07 12:00:00,201.9,202.01,201.43,201.49,148136.0,199.7639,199.8727,199.2989,199.3582,148136.0
2024-11-07 12:05:00,201.48,201.53,201.21,201.21,77170.0,199.3483,199.3978,199.0812,199.0812,77170.0
2024-11-07 12:10:00,201.23,201.55,201.22,201.24,58998.0,199.101,199.4176,199.0911,199.1109,58998.0
2024-11-07 12:15:00,201.2,201.45,201.02,201.4,67163.0,199.0713,199.3186,198.8932,199.2692,67163.0
2024-11-07 12:20:00,201.4,201.85,201.4,201.73,70033.0,199.2692,199.7144,199.2692,199.5957,70033.0
2024-11-07 12:25:00,201.74,201.75,201.36,201.63,61719.0,199.6056,199.6155,199.2296,199.4967,61719.0
2024-11-07 12:30:00,201.62,201.73,201.32,201.36,42326.0,199.4868,199.5957,199.19,199.2296,42326.0
2024-11-07 12:35:00,201.37,201.79,201.32,201.65,39864.0,199.2395,199.655,199.19,199.5165,39864.0
2024-11-07 12:40:00,201.64,201.66,201.47,201.61,52190.0,199.5066,199.5264,199.3384,199.477,52190.0
2024-11-07 12:45:00,201.63,201.96,201.6,201.84,46215.0,199.4967,199.8233,199.4671,199.7045,46215.0
2024-11-07 12:50:00,201.82,201.89,201.64,201.8,73711.0,199.6847,199.754,199.5066,199.6649,73711.0
2024-11-07 12:55:00,201.76,201.96,201.74,201.91,45873.0,199.6254,199.8233,199.6056,199.7738,45873.0
2024-11-07 13:00:00,201.92,201.92,201.63,201.67,35860.0,199.7837,199.7837,199.4967,199.5363,35860.0
2024-11-07 13:05:00,201.65,201.67,201.1,201.18,70208.0,199.5165,199.5363,198.9724,199.0515,70208.0
2024-11-07 13:10:00,201.17,201.18,200.72,200.82,81923.0,199.0416,199.0515,198.5964,198.6953,81923.0
2024-11-07 13:15:00,200.84,200.95,200.68,200.81,52500.0,198.7151,198.8239,198.5568,198.6854,52500.0
2024-11-07 13:20:00,200.83,201.06,200.79,201.0,46315.0,198.7052,198.9328,198.6656,198.8734,46315.0
2024-11-07 13:25:00,200.97,201.11,200.9,201.0,43054.0,198.8437,198.9822,198.7745,198.8734,43054.0
2024-11-07 13:30:00,201.0,201.08,200.78,200.96,47080.0,198.8734,198.9526,198.6557,198.8338,47080.0
2024-11-07 13:35:00,201.0,201.15,200.84,200.99,81265.0,198.8734,199.0218,198.7151,198.8635,81265.0
2024-11-07 13:40:00,200.94,200.95,200.67,200.85,32153.0,198.814,198.8239,198.5469,198.725,32153.0
2024-11-07 13:45:00,200.85,200.98,200.82,200.95,28057.0,198.725,198.8536,198.6953,198.8239,28057.0
2024-11-07 13:50:00,200.97,201.19,200.93,201.02,31602.0,198.8437,199.0614,198.8041,198.8932,31602.0
2024-11-07 13:55:00,201.07,201.07,200.78,200.9,31460.0,198.9427,198.9427,198.6557,198.7745,31460.0
2024-11-07 14:00:00,200.87,201.28,200.77,201.15,56256.0,198.7448,199.1504,198.6458,199.0218,56256.0
2024-11-07 14:05:00,201.17,201.49,201.12,201.47,71768.0,199.0416,199.3582,198.9921,199.3384,71768.0
2024-11-07 14:10:00,201.47,201.54,201.07,201.09,51758.0,199.3384,199.4077,198.9427,198.9625,51758.0
2024-11-07 14:15:00,201.12,201.2,200.98,201.05,66742.0,198.9921,199.0713,198.8536,198.9229,66742.0
2024-11-07 14:20:00,201.05,201.08,200.67,200.94,45666.0,198.9229,198.9526,198.5469,198.814,45666.0
2024-11-07 14:25:00,200.93,201.04,200.81,200.9,43195.0,198.8041,198.913,198.6854,198.7745,43195.0
2024-11-07 14:30:00,200.91,201.03,200.86,200.95,70053.0,198.7844,198.9031,198.7349,198.8239,70053.0
2024-11-07 14:35:00,200.97,201.19,200.87,200.98,95037.0,198.8437,199.0614,198.7448,198.8536,95037.0
2024-11-07 14:40:00,200.93,201.09,200.55,201.0,78009.0,198.8041,198.9625,198.4282,198.8734,78009.0
2024-11-07 14:45:00,200.97,201.35,200.91,201.28,70599.0,198.8437,199.2197,198.7844,199.1504,70599.0
2024-11-07 14:50:00,201.26,201.46,200.85,200.99,64322.0,199.1307,199.3285,198.725,198.8635,64322.0
2024-11-07 14:55:00,200.98,201.13,200.91,201.06,63215.0,198.8536,199.002,198.7844,198.9328,63215.0
2024-11-07 15:00:00,201.06,201.14,200.87,201.09,89247.0,198.9328,199.0119,198.7448,198.9625,89247.0
2024-11-07 15:05:00,201.07,201.26,200.92,200.98,71123.0,198.9427,199.1307,198.7943,198.8536,71123.0
2024-11-07 15:10:00,200.99,201.14,200.87,200.99,61737.0,198.8635,199.0119,198.7448,198.8635,61737.0
2024-11-07 15:15:00,200.99,201.23,200.95,201.07,89518.0,198.8635,199.101,198.8239,198.9427,89518.0
2024-11-07 15:20:00,201.07,201.32,200.84,200.85,115026.0,198.9427,199.19,198.7151,198.725,115026.0
2024-11-07 15:25:00,200.83,200.98,200.77,200.83,98005.0,198.7052,198.8536,198.6458,198.7052,98005.0
2024-11-07 15:30:00,200.82,201.45,200.8,201.36,129887.0,198.6953,199.3186,198.6755,199.2296,129887.0
2024-11-07 15:35:00,201.37,201.38,201.19,201.23,85637.0,199.2395,199.2494,199.0614,199.101,85637.0
2024-11-07 15:40:00,201.22,201.65,201.22,201.5,86592.0,199.0911,199.5165,199.0911,199.3681,86592.0
2024-11-07 15:45:00,201.44,201.57,201.15,201.36,126435.0,199.3088,199.4374,199.0218,199.2296,126435.0
2024-11-07 15:50:00,201.32,201.42,201.14,201.33,191966.0,199.19,199.289,199.0119,199.1999,191966.0
2024-11-07 15:55:00,201.33,201.41,200.9,201.18,476628.0,199.1999,199.2791,198.7745,199.0515,476628.0
2024-11-08 09:30:00,203.89,205.78,202.85,204.8,1094356.0,201.7328,203.6028,200.7038,202.6332,1094356.0
2024-11-08 09:35:00,204.85,206.61,204.63,205.45,674264.0,202.6827,204.4241,202.465,203.2763,674264.0
2024-11-08 09:40:00,205.48,205.55,203.51,203.59,421393.0,203.306,203.3753,201.3569,201.436,421393.0
2024-11-08 09:45:00,203.59,203.8,202.72,203.07,333097.0,201.436,201.6438,200.5752,200.9215,333097.0
2024-11-08 09:50:00,203.08,203.51,202.5,203.11,215575.0,200.9314,201.3569,200.3575,200.9611,215575.0
2024-11-08 09:55:00,203.1,203.31,202.22,202.87,215037.0,200.9512,201.159,200.0805,200.7236,215037.0
2024-11-08 10:00:00,202.84,203.13,200.91,201.25,370689.0,200.6939,200.9809,198.7844,199.1208,370689.0
2024-11-08 10:05:00,201.15,201.53,200.6,201.04,230881.0,199.0218,199.3978,198.4776,198.913,230881.0
2024-11-08 10:10:00,200.98,201.22,200.35,200.43,162765.0,198.8536,199.0911,198.2303,198.3094,162765.0
2024-11-08 10:15:00,200.39,200.89,200.13,200.46,226022.0,198.2699,198.7646,198.0126,198.3391,226022.0
2024-11-08 10:20:00,200.49,200.6,200.02,200.35,194897.0,198.3688,198.4776,197.9038,198.2303,194897.0
2024-11-08 10:25:00,200.3,201.28,200.3,201.17,234129.0,198.1808,199.1504,198.1808,199.0416,234129.0
2024-11-08 10:30:00,201.18,201.83,200.7,201.5,194832.0,199.0515,199.6946,198.5766,199.3681,194832.0
2024-11-08 10:35:00,201.54,201.74,200.73,201.1,181270.0,199.4077,199.6056,198.6063,198.9724,181270.0
2024-11-08 10:40:00,201.05,201.1,200.67,200.93,65385.0,198.9229,198.9724,198.5469,198.8041,65385.0
2024-11-08 10:45:00,200.94,201.37,200.65,201.26,50309.0,198.814,199.2395,198.5271,199.1307,50309.0
2024-11-08 10:50:00,201.32,201.65,201.11,201.65,79134.0,199.19,199.5165,198.9822,199.5165,79134.0
2024-11-08 10:55:00,201.66,201.99,201.38,201.84,114104.0,199.5264,199.8529,199.2494,199.7045,114104.0
2024-11-08 11:00:00,201.84,201.88,201.19,201.35,79419.0,199.7045,199.7441,199.0614,199.2197,79419.0
2024-11-08 11:05:00,201.37,201.78,201.33,201.72,57064.0,199.2395,199.6452,199.1999,199.5858,57064.0
2024-11-08 11:10:00,201.72,201.93,201.46,201.89,67750.0,199.5858,199.7936,199.3285,199.754,67750.0
2024-11-08 11:15:00,201.87,202.14,201.74,202.04,141799.0,199.7342,200.0013,199.6056,199.9024,141799.0
2024-11-08 11:20:00,202.06,202.11,201.54,201.57,87873.0,199.9222,199.9717,199.4077,199.4374,87873.0
2024-11-08 11:25:00,201.6,201.79,201.4,201.43,66403.0,199.4671,199.655,199.2692,199.2989,66403.0
2024-11-08 11:30:00,201.48,201.8,201.44,201.65,53904.0,199.3483,199.6649,199.3088,199.5165,53904.0
2024-11-08 11:35:00,201.7,201.7,201.13,201.3,61168.0,199.566,199.566,199.002,199.1702,61168.0
2024-11-08 11:40:00,201.29,201.35,200.98,201.17,77704.0,199.1603,199.2197,198.8536,199.0416,77704.0
2024-11-08 11:45:00,201.16,201.26,201.01,201.16,55951.0,199.0317,199.1307,198.8833,199.0317,55951.0
2024-11-08 11:50:00,201.16,201.64,201.07,201.41,92545.0,199.0317,199.5066,198.9427,199.2791,92545.0
2024-11-08 11:55:00,201.42,201.87,201.42,201.47,75540.0,199.289,199.7342,199.289,199.3384,75540.0
2024-11-08 12:00:00,201.46,201.65,201.09,201.1,52784.0,199.3285,199.5165,198.9625,198.9724,52784.0
2024-11-08 12:05:00,201.13,201.18,200.84,201.06,63006.0,199.002,199.0515,198.7151,198.9328,63006.0
2024-11-08 12:10:00,201.1,201.14,200.67,200.73,50995.0,198.9724,199.0119,198.5469,198.6063,50995.0
2024-11-08 12:15:00,200.74,200.8,200.59,200.62,73728.0,198.6162,198.6755,198.4677,198.4974,73728.0
2024-11-08 12:20:00,200.62,200.86,200.62,200.74,46256.0,198.4974,198.7349,198.4974,198.6162,46256.0
2024-11-08 12:25:00,200.7,200.96,200.7,200.82,32446.0,198.5766,198.8338,198.5766,198.6953,32446.0
2024-11-08 12:30:00,200.84,201.18,200.79,201.14,46098.0,198.7151,199.0515,198.6656,199.0119,46098.0
2024-11-08 12:35:00,201.15,201.18,201.0,201.0,41962.0,199.0218,199.0515,198.8734,198.8734,41962.0
2024-11-08 12:40:00,201.0,201.0,200.82,200.87,32997.0,198.8734,198.8734,198.6953,198.7448,32997.0
2024-11-08 12:45:00,200.89,200.91,200.73,200.82,45787.0,198.7646,198.7844,198.6063,198.6953,45787.0
2024-11-08 12:50:00,200.85,200.98,200.73,200.97,35222.0,198.725,198.8536,198.6063,198.8437,35222.0
2024-11-08 12:55:00,200.93,201.04,200.86,200.91,36864.0,198.8041,198.913,198.7349,198.7844,36864.0
2024-11-08 13:00:00,200.92,201.24,200.85,201.05,42096.0,198.7943,199.1109,198.725,198.9229,42096.0
2024-11-08 13:05:00,201.05,201.3,201.01,201.19,34019.0,198.9229,199.1702,198.8833,199.0614,34019.0
2024-11-08 13:10:00,201.18,201.38,201.16,201.33,46400.0,199.0515,199.2494,199.0317,199.1999,46400.0
2024-11-08 13:15:00,201.33,201.4,201.28,201.36,53952.0,199.1999,199.2692,199.1504,199.2296,53952.0
2024-11-08 13:20:00,201.36,201.41,201.12,201.22,39042.0,199.2296,199.2791,198.9921,199.0911,39042.0
2024-11-08 13:25:00,201.21,201.23,200.96,201.07,50040.0,199.0812,199.101,198.8338,198.9427,50040.0
2024-11-08 13:30:00,201.04,201.44,201.0,201.4,42978.0,198.913,199.3088,198.8734,199.2692,42978.0
2024-11-08 13:35:00,201.4,201.48,201.22,201.41,42317.0,199.2692,199.3483,199.0911,199.2791,42317.0
2024-11-08 13:40:00,201.41,201.57,201.32,201.55,49991.0,199.2791,199.4374,199.19,199.4176,49991.0
2024-11-08 13:45:00,201.55,201.6,201.45,201.5,50735.0,199.4176,199.4671,199.3186,199.3681,50735.0
2024-11-08 13:50:00,201.51,201.54,201.38,201.52,51441.0,199.378,199.4077,199.2494,199.3879,51441.0
2024-11-08 13:55:00,201.51,201.69,201.46,201.68,87031.0,199.378,199.5561,199.3285,199.5462,87031.0
2024-11-08 14:00:00,201.65,201.66,201.48,201.58,51042.0,199.5165,199.5264,199.3483,199.4473,51042.0
2024-11-08 14:05:00,201.56,201.65,201.53,201.55,37132.0,199.4275,199.5165,199.3978,199.4176,37132.0
2024-11-08 14:10:00,201.55,201.55,201.03,201.33,75004.0,199.4176,199.4176,198.9031,199.1999,75004.0
2024-11-08 14:15:00,201.32,201.43,201.22,201.36,46620.0,199.19,199.2989,199.0911,199.2296,46620.0
2024-11-08 14:20:00,201.38,201.68,201.35,201.64,43940.0,199.2494,199.5462,199.2197,199.5066,43940.0
2024-11-08 14:25:00,201.64,201.81,201.61,201.79,48108.0,199.5066,199.6748,199.477,199.655,48108.0
2024-11-08 14:30:00,201.78,201.82,201.68,201.74,40986.0,199.6452,199.6847,199.5462,199.6056,40986.0
2024-11-08 14:35:00,201.74,202.06,201.72,202.06,104051.0,199.6056,199.9222,199.5858,199.9222,104051.0
2024-11-08 14:40:00,202.06,202.22,202.05,202.14,60092.0,199.9222,200.0805,199.9123,200.0013,60092.0
2024-11-08 14:45:00,202.12,202.15,201.93,201.99,68058.0,199.9816,200.0112,199.7936,199.8529,68058.0
2024-11-08 14:50:00,202.01,202.12,201.79,201.81,70080.0,199.8727,199.9816,199.655,199.6748,70080.0
2024-11-08 14:55:00,201.79,201.95,201.72,201.74,41975.0,199.655,199.8134,199.5858,199.6056,41975.0
2024-11-08 15:00:00,201.76,201.9,201.57,201.71,44688.0,199.6254,199.7639,199.4374,199.5759,44688.0
2024-11-08 15:05:00,201.71,201.78,201.58,201.64,40316.0,199.5759,199.6452,199.4473,199.5066,40316.0
2024-11-08 15:10:00,201.62,201.73,201.42,201.54,63527.0,199.4868,199.5957,199.289,199.4077,63527.0
2024-11-08 15:15:00,201.53,201.71,201.53,201.59,72007.0,199.3978,199.5759,199.3978,199.4572,72007.0
2024-11-08 15:20:00,201.59,201.61,201.33,201.61,51497.0,199.4572,199.477,199.1999,199.477,51497.0
2024-11-08 15:25:00,201.59,201.7,201.43,201.57,63070.0,199.4572,199.566,199.2989,199.4374,63070.0
2024-11-08 15:30:00,201.59,201.63,201.32,201.57,69239.0,199.4572,199.4967,199.19,199.4374,69239.0
2024-11-08 15:35:00,201.58,201.74,201.41,201.71,94631.0,199.4473,199.6056,199.2791,199.5759,94631.0
2024-11-08 15:40:00,201.71,201.73,201.53,201.56,74486.0,199.5759,199.5957,199.3978,199.4275,74486.0
2024-11-08 15:45:00,201.57,201.69,201.45,201.64,46068.0,199.4374,199.5561,199.3186,199.5066,46068.0
2024-11-08 15:50:00,201.62,201.65,201.4,201.48,113537.0,199.4868,199.5165,199.2692,199.3483,113537.0
2024-11-08 15:55:00,201.48,201.49,201.19,201.2,380954.0,199.3483,199.3582,199.0614,199.0713,380954.0
2024-11-11 09:30:00,197.96,198.2,194.86,194.99,1021020.0,195.8656,196.103,192.7984,192.927,1021020.0
2024-11-11 09:35:00,195.01,196.1,194.61,194.85,535060.0,192.9468,194.0253,192.551,192.7885,535060.0
2024-11-11 09:40:00,194.85,196.0,194.5,194.6,368337.0,192.7885,193.9263,192.4422,192.5411,368337.0
2024-11-11 09:45:00,194.63,195.43,194.48,195.15,288521.0,192.5708,193.3623,192.4224,193.0853,288521.0
2024-11-11 09:50:00,195.09,195.17,193.8,193.8,432461.0,193.0259,193.1051,191.7496,191.7496,432461.0
2024-11-11 09:55:00,193.87,194.25,192.94,192.96,519566.0,191.8188,192.1948,190.8987,190.9185,519566.0
2024-11-11 10:00:00,193.03,193.39,192.5,192.59,447266.0,190.9877,191.3439,190.4633,190.5524,447266.0
2024-11-11 10:05:00,192.6,194.21,192.45,194.01,362069.0,190.5623,192.1552,190.4139,191.9574,362069.0
2024-11-11 10:10:00,194.03,194.81,193.98,194.27,202078.0,191.9772,192.7489,191.9277,192.2146,202078.0
2024-11-11 10:15:00,194.26,194.41,194.0,194.17,104923.0,192.2047,192.3531,191.9475,192.1157,104923.0
2024-11-11 10:20:00,194.2,194.37,193.49,193.69,171545.0,192.1454,192.3136,191.4429,191.6407,171545.0
2024-11-11 10:25:00,193.67,194.15,193.61,193.93,126694.0,191.621,192.0959,191.5616,191.8782,126694.0
2024-11-11 10:30:00,193.96,194.63,193.88,194.36,124171.0,191.9079,192.5708,191.8287,192.3037,124171.0
2024-11-11 10:35:00,194.32,194.89,194.28,194.88,110056.0,192.2641,192.8281,192.2245,192.8182,110056.0
2024-11-11 10:40:00,194.86,194.98,194.24,194.43,147849.0,192.7984,192.9171,192.1849,192.3729,147849.0
2024-11-11 10:45:00,194.41,194.58,194.23,194.42,119303.0,192.3531,192.5213,192.175,192.363,119303.0
2024-11-11 10:50:00,194.39,194.75,194.1,194.47,113853.0,192.3333,192.6895,192.0464,192.4125,113853.0
2024-11-11 10:55:00,194.5,194.78,194.35,194.68,80213.0,192.4422,192.7192,192.2938,192.6203,80213.0
2024-11-11 11:00:00,194.66,194.68,194.2,194.3,75491.0,192.6005,192.6203,192.1454,192.2443,75491.0
2024-11-11 11:05:00,194.23,194.33,193.76,193.81,133013.0,192.175,192.274,191.71,191.7595,133013.0
2024-11-11 11:10:00,193.83,193.88,193.55,193.7,99881.0,191.7793,191.8287,191.5022,191.6506,99881.0
2024-11-11 11:15:00,193.73,193.92,193.6,193.81,104924.0,191.6803,191.8683,191.5517,191.7595,104924.0
2024-11-11 11:20:00,193.81,193.97,193.6,193.67,110241.0,191.7595,191.9178,191.5517,191.621,110241.0
2024-11-11 11:25:00,193.66,193.73,193.3,193.4,115980.0,191.6111,191.6803,191.2549,191.3538,115980.0
2024-11-11 11:30:00,193.4,193.46,193.23,193.46,88579.0,191.3538,191.4132,191.1856,191.4132,88579.0
2024-11-11 11:35:00,193.5,193.8,193.4,193.74,75409.0,191.4528,191.7496,191.3538,191.6902,75409.0
2024-11-11 11:40:00,193.78,193.9,193.61,193.86,112326.0,191.7298,191.8485,191.5616,191.8089,112326.0
2024-11-11 11:45:00,193.81,193.84,193.16,193.31,113202.0,191.7595,191.7892,191.1164,191.2648,113202.0
2024-11-11 11:50:00,193.3,193.53,193.22,193.42,133427.0,191.2549,191.4824,191.1757,191.3736,133427.0
2024-11-11 11:55:00,193.41,193.5,193.14,193.28,70842.0,191.3637,191.4528,191.0966,191.2351,70842.0
2024-11-11 12:00:00,193.25,193.29,193.06,193.18,96170.0,191.2054,191.245,191.0174,191.1361,96170.0
2024-11-11 12:05:00,193.19,193.25,193.01,193.19,79794.0,191.146,191.2054,190.9679,191.146,79794.0
2024-11-11 12:10:00,193.21,193.32,192.75,192.88,165049.0,191.1658,191.2747,190.7107,190.8393,165049.0
2024-11-11 12:15:00,192.88,192.93,192.7,192.74,71689.0,190.8393,190.8888,190.6612,190.7008,71689.0
2024-11-11 12:20:00,192.77,192.91,192.53,192.77,92584.0,190.7305,190.869,190.493,190.7305,92584.0
2024-11-11 12:25:00,192.83,192.84,192.35,192.36,144864.0,190.7898,190.7997,190.3149,190.3248,144864.0
2024-11-11 12:30:00,192.37,192.76,192.32,192.71,133034.0,190.3347,190.7206,190.2852,190.6711,133034.0
2024-11-11 12:35:00,192.73,192.82,192.65,192.68,52141.0,190.6909,190.78,190.6118,190.6414,52141.0
2024-11-11 12:40:00,192.68,192.69,192.5,192.6,69410.0,190.6414,190.6513,190.4633,190.5623,69410.0
2024-11-11 12:45:00,192.58,192.61,192.26,192.29,151176.0,190.5425,190.5722,190.2259,190.2556,151176.0
2024-11-11 12:50:00,192.29,192.46,192.18,192.35,114827.0,190.2556,190.4238,190.1467,190.3149,114827.0
2024-11-11 12:55:00,192.32,192.36,192.05,192.14,120642.0,190.2852,190.3248,190.0181,190.1071,120642.0
2024-11-11 13:00:00,192.14,192.28,191.82,192.11,190053.0,190.1071,190.2457,189.7905,190.0775,190053.0
2024-11-11 13:05:00,192.11,192.2,191.98,192.15,76072.0,190.0775,190.1665,189.9488,190.117,76072.0
2024-11-11 13:10:00,192.14,192.14,191.77,191.92,103598.0,190.1071,190.1071,189.7411,189.8895,103598.0
2024-11-11 13:15:00,191.89,192.06,191.81,191.87,74009.0,189.8598,190.028,189.7806,189.84,74009.0
2024-11-11 13:20:00,191.89,191.98,191.49,191.56,113463.0,189.8598,189.9488,189.464,189.5333,113463.0
2024-11-11 13:25:00,191.56,192.11,191.56,192.0,76180.0,189.5333,190.0775,189.5333,189.9686,76180.0
2024-11-11 13:30:00,191.97,192.2,191.89,192.2,70927.0,189.9389,190.1665,189.8598,190.1665,70927.0
2024-11-11 13:35:00,192.2,192.48,192.2,192.22,70244.0,190.1665,190.4436,190.1665,190.1863,70244.0
2024-11-11 13:40:00,192.24,192.5,192.15,192.2,60436.0,190.2061,190.4633,190.117,190.1665,60436.0
2024-11-11 13:45:00,192.22,192.3,192.02,192.22,95923.0,190.1863,190.2655,189.9884,190.1863,95923.0
2024-11-11 13:50:00,192.26,192.58,192.21,192.52,51923.0,190.2259,190.5425,190.1764,190.4831,51923.0
2024-11-11 13:55:00,192.53,192.61,192.46,192.49,68856.0,190.493,190.5722,190.4238,190.4534,68856.0
2024-11-11 14:00:00,192.49,192.57,192.22,192.27,58094.0,190.4534,190.5326,190.1863,190.2358,58094.0
2024-11-11 14:05:00,192.3,192.53,192.26,192.42,53880.0,190.2655,190.493,190.2259,190.3842,53880.0
2024-11-11 14:10:00,192.42,192.8,192.42,192.79,66887.0,190.3842,190.7602,190.3842,190.7503,66887.0
2024-11-11 14:15:00,192.79,192.83,192.62,192.72,57530.0,190.7503,190.7898,190.5821,190.681,57530.0
2024-11-11 14:20:00,192.72,192.81,192.53,192.57,66682.0,190.681,190.7701,190.493,190.5326,66682.0
2024-11-11 14:25:00,192.59,192.61,192.31,192.35,70874.0,190.5524,190.5722,190.2753,190.3149,70874.0
2024-11-11 14:30:00,192.36,192.55,192.27,192.55,78311.0,190.3248,190.5128,190.2358,190.5128,78311.0
2024-11-11 14:35:00,192.53,192.73,192.45,192.72,59221.0,190.493,190.6909,190.4139,190.681,59221.0
2024-11-11 14:40:00,192.72,192.97,192.72,192.91,41946.0,190.681,190.9284,190.681,190.869,41946.0
2024-11-11 14:45:00,192.92,193.1,192.87,193.1,39988.0,190.8789,191.057,190.8294,191.057,39988.0
2024-11-11 14:50:00,193.09,193.27,193.04,193.27,60529.0,191.0471,191.2252,190.9976,191.2252,60529.0
2024-11-11 14:55:00,193.26,193.42,193.24,193.39,57227.0,191.2153,191.3736,191.1955,191.3439,57227.0
2024-11-11 15:00:00,193.39,193.5,193.35,193.5,63865.0,191.3439,191.4528,191.3043,191.4528,63865.0
2024-11-11 15:05:00,193.49,193.89,193.49,193.89,69426.0,191.4429,191.8386,191.4429,191.8386,69426.0
2024-11-11 15:10:00,193.87,194.04,193.83,193.92,60861.0,191.8188,191.987,191.7793,191.8683,60861.0
2024-11-11 15:15:00,193.91,194.02,193.75,193.95,62100.0,191.8584,191.9673,191.7001,191.898,62100.0
2024-11-11 15:20:00,193.97,193.98,193.82,193.85,73083.0,191.9178,191.9277,191.7694,191.7991,73083.0
2024-11-11 15:25:00,193.83,193.84,193.56,193.56,69934.0,191.7793,191.7892,191.5121,191.5121,69934.0
2024-11-11 15:30:00,193.58,193.58,193.3,193.47,100296.0,191.5319,191.5319,191.2549,191.4231,100296.0
2024-11-11 15:35:00,193.47,193.68,193.43,193.68,80341.0,191.4231,191.6309,191.3835,191.6309,80341.0
2024-11-11 15:40:00,193.66,193.91,193.6,193.64,88310.0,191.6111,191.8584,191.5517,191.5913,88310.0
2024-11-11 15:45:00,193.66,193.88,193.47,193.78,67326.0,191.6111,191.8287,191.4231,191.7298,67326.0
2024-11-11 15:50:00,193.78,194.19,193.71,194.0,152637.0,191.7298,192.1355,191.6605,191.9475,152637.0
2024-11-11 15:55:00,194.0,194.2,193.89,194.08,459891.0,191.9475,192.1454,191.8386,192.0266,459891.0
2024-11-12 09:30:00,193.83,194.0,191.31,191.31,681053.0,191.7793,191.9475,189.2859,189.2859,681053.0
2024-11-12 09:35:00,191.4,192.5,191.31,191.7,255270.0,189.375,190.4633,189.2859,189.6718,255270.0
2024-11-12 09:40:00,191.77,191.85,190.57,190.93,272251.0,189.7411,189.8202,188.5538,188.9099,272251.0
2024-11-12 09:45:00,190.93,191.89,190.79,191.75,239179.0,188.9099,189.8598,188.7714,189.7213,239179.0
2024-11-12 09:50:00,191.73,192.49,191.55,192.08,287379.0,189.7015,190.4534,189.5234,190.0478,287379.0
2024-11-12 09:55:00,192.03,193.3,192.03,193.12,187663.0,189.9983,191.2549,189.9983,191.0768,187663.0
2024-11-12 10:00:00,193.12,193.28,192.37,192.37,149527.0,191.0768,191.2351,190.3347,190.3347,149527.0
2024-11-12 10:05:00,192.44,192.76,192.25,192.39,112796.0,190.404,190.7206,190.216,190.3545,112796.0
2024-11-12 10:10:00,192.37,192.87,192.2,192.69,107460.0,190.3347,190.8294,190.1665,190.6513,107460.0
2024-11-12 10:15:00,192.7,192.81,192.04,192.1,162289.0,190.6612,190.7701,190.0082,190.0676,162289.0
2024-11-12 10:20:00,192.11,192.3,191.76,191.93,134607.0,190.0775,190.2655,189.7312,189.8994,134607.0
2024-11-12 10:25:00,191.92,192.13,191.73,191.94,87949.0,189.8895,190.0973,189.7015,189.9093,87949.0
2024-11-12 10:30:00,191.94,192.09,191.16,191.28,152811.0,189.9093,190.0577,189.1375,189.2562,152811.0
2024-11-12 10:35:00,191.28,191.32,190.92,191.0,156219.0,189.2562,189.2958,188.9001,188.9792,156219.0
2024-11-12 10:40:00,191.0,191.22,190.76,190.82,106213.0,188.9792,189.1969,188.7417,188.8011,106213.0
2024-11-12 10:45:00,190.8,191.07,190.71,190.96,93383.0,188.7813,189.0485,188.6923,188.9396,93383.0
2024-11-12 10:50:00,190.97,190.97,190.42,190.58,186190.0,188.9495,188.9495,188.4053,188.5637,186190.0
2024-11-12 10:55:00,190.58,190.81,190.1,190.13,113150.0,188.5637,188.7912,188.0887,188.1184,113150.0
2024-11-12 11:00:00,190.15,190.34,190.01,190.28,142425.0,188.1382,188.3262,187.9997,188.2668,142425.0
2024-11-12 11:05:00,190.27,190.44,190.06,190.16,128670.0,188.2569,188.4251,188.0492,188.1481,128670.0
2024-11-12 11:10:00,190.14,190.24,189.72,189.77,245008.0,188.1283,188.2272,187.7128,187.7622,245008.0
2024-11-12 11:15:00,189.73,190.4,189.72,190.4,157268.0,187.7226,188.3856,187.7128,188.3856,157268.0
2024-11-12 11:20:00,190.41,190.84,190.4,190.54,105954.0,188.3955,188.8209,188.3856,188.5241,105954.0
2024-11-12 11:25:00,190.58,190.74,190.45,190.65,49813.0,188.5637,188.722,188.435,188.6329,49813.0
2024-11-12 11:30:00,190.63,191.22,190.61,190.99,66500.0,188.6131,189.1969,188.5933,188.9693,66500.0
2024-11-12 11:35:00,190.97,191.26,190.68,190.71,58604.0,188.9495,189.2365,188.6626,188.6923,58604.0
2024-11-12 11:40:00,190.73,190.99,190.71,190.84,31078.0,188.7121,188.9693,188.6923,188.8209,31078.0
2024-11-12 11:45:00,190.83,190.95,190.47,190.55,59081.0,188.811,188.9297,188.4548,188.534,59081.0
2024-11-12 11:50:00,190.53,191.1,190.53,191.02,41265.0,188.5142,189.0782,188.5142,188.999,41265.0
2024-11-12 11:55:00,191.0,191.0,190.23,190.31,52137.0,188.9792,188.9792,188.2174,188.2965,52137.0
2024-11-12 12:00:00,190.29,190.5,190.11,190.49,42940.0,188.2767,188.4845,188.0986,188.4746,42940.0
2024-11-12 12:05:00,190.5,190.61,190.34,190.54,38841.0,188.4845,188.5933,188.3262,188.5241,38841.0
2024-11-12 12:10:00,190.54,190.74,190.45,190.7,40936.0,188.5241,188.722,188.435,188.6824,40936.0
2024-11-12 12:15:00,190.73,190.92,190.6,190.85,37199.0,188.7121,188.9001,188.5834,188.8308,37199.0
2024-11-12 12:20:00,190.83,190.83,190.49,190.55,29934.0,188.811,188.811,188.4746,188.534,29934.0
2024-11-12 12:25:00,190.59,191.04,190.53,191.03,63300.0,188.5735,189.0188,188.5142,189.0089,63300.0
2024-11-12 12:30:00,191.03,191.24,190.97,191.11,58055.0,189.0089,189.2167,188.9495,189.088,58055.0
2024-11-12 12:35:00,191.11,191.22,190.8,190.8,33283.0,189.088,189.1969,188.7813,188.7813,33283.0
2024-11-12 12:40:00,190.78,190.82,190.35,190.35,43512.0,188.7615,188.8011,188.3361,188.3361,43512.0
2024-11-12 12:45:00,190.37,190.4,190.12,190.14,39841.0,188.3559,188.3856,188.1085,188.1283,39841.0
2024-11-12 12:50:00,190.17,190.29,190.05,190.22,32435.0,188.158,188.2767,188.0393,188.2075,32435.0
2024-11-12 12:55:00,190.24,190.31,189.88,190.02,100973.0,188.2272,188.2965,187.8711,188.0096,100973.0
2024-11-12 13:00:00,190.0,190.2,189.84,190.03,47039.0,187.9898,188.1877,187.8315,188.0195,47039.0
2024-11-12 13:05:00,190.03,190.25,189.89,190.24,32806.0,188.0195,188.2371,187.881,188.2272,32806.0
2024-11-12 13:10:00,190.27,190.73,190.27,190.68,54123.0,188.2569,188.7121,188.2569,188.6626,54123.0
2024-11-12 13:15:00,190.68,190.86,190.63,190.84,48130.0,188.6626,188.8407,188.6131,188.8209,48130.0
2024-11-12 13:20:00,190.85,190.85,190.47,190.61,44066.0,188.8308,188.8308,188.4548,188.5933,44066.0
2024-11-12 13:25:00,190.58,190.65,190.45,190.53,34680.0,188.5637,188.6329,188.435,188.5142,34680.0
2024-11-12 13:30:00,190.53,190.83,190.52,190.72,37926.0,188.5142,188.811,188.5043,188.7022,37926.0
2024-11-12 13:35:00,190.73,190.89,190.39,190.41,55047.0,188.7121,188.8704,188.3757,188.3955,55047.0
2024-11-12 13:40:00,190.41,190.65,190.34,190.65,30653.0,188.3955,188.6329,188.3262,188.6329,30653.0
2024-11-12 13:45:00,190.65,190.8,190.58,190.8,35723.0,188.6329,188.7813,188.5637,188.7813,35723.0
2024-11-12 13:50:00,190.78,190.87,190.71,190.82,25378.0,188.7615,188.8506,188.6923,188.8011,25378.0
2024-11-12 13:55:00,190.84,190.92,190.67,190.68,45071.0,188.8209,188.9001,188.6527,188.6626,45071.0
2024-11-12 14:00:00,190.67,190.88,190.66,190.88,28272.0,188.6527,188.8605,188.6428,188.8605,28272.0
2024-11-12 14:05:00,190.89,190.97,190.74,190.86,60398.0,188.8704,188.9495,188.722,188.8407,60398.0
2024-11-12 14:10:00,190.85,190.9,190.73,190.87,42338.0,188.8308,188.8803,188.7121,188.8506,42338.0
2024-11-12 14:15:00,190.89,191.05,190.79,190.95,51763.0,188.8704,189.0287,188.7714,188.9297,51763.0
2024-11-12 14:20:00,190.96,190.99,190.84,190.92,45317.0,188.9396,188.9693,188.8209,188.9001,45317.0
2024-11-12 14:25:00,190.94,191.06,190.85,190.87,47444.0,188.9198,189.0386,188.8308,188.8506,47444.0
2024-11-12 14:30:00,190.88,191.03,190.85,191.01,31296.0,188.8605,189.0089,188.8308,188.9891,31296.0
2024-11-12 14:35:00,191.02,191.32,191.01,191.12,81685.0,188.999,189.2958,188.9891,189.0979,81685.0
2024-11-12 14:40:00,191.13,191.36,191.11,191.23,48265.0,189.1078,189.3354,189.088,189.2068,48265.0
2024-11-12 14:45:00,191.25,191.31,191.06,191.1,35894.0,189.2266,189.2859,189.0386,189.0782,35894.0
2024-11-12 14:50:00,191.11,191.16,191.01,191.06,28715.0,189.088,189.1375,188.9891,189.0386,28715.0
2024-11-12 14:55:00,191.06,191.12,190.98,191.12,38569.0,189.0386,189.0979,188.9594,189.0979,38569.0
2024-11-12 15:00:00,191.13,191.44,191.13,191.38,25771.0,189.1078,189.4146,189.1078,189.3552,25771.0
2024-11-12 15:05:00,191.37,191.45,191.13,191.15,30282.0,189.3453,189.4244,189.1078,189.1276,30282.0
2024-11-12 15:10:00,191.15,191.28,191.1,191.15,28944.0,189.1276,189.2562,189.0782,189.1276,28944.0
2024-11-12 15:15:00,191.15,191.19,190.98,191.16,72344.0,189.1276,189.1672,188.9594,189.1375,72344.0
2024-11-12 15:20:00,191.17,191.28,191.09,191.26,34818.0,189.1474,189.2562,189.0683,189.2365,34818.0
2024-11-12 15:25:00,191.23,191.29,191.08,191.19,39377.0,189.2068,189.2661,189.0584,189.1672,39377.0
2024-11-12 15:30:00,191.15,191.27,191.1,191.15,42718.0,189.1276,189.2464,189.0782,189.1276,42718.0
2024-11-12 15:35:00,191.16,191.2,191.02,191.1,33738.0,189.1375,189.1771,188.999,189.0782,33738.0
2024-11-12 15:40:00,191.07,191.25,191.0,191.09,56562.0,189.0485,189.2266,188.9792,189.0683,56562.0
2024-11-12 15:45:00,191.08,191.37,191.02,191.37,76367.0,189.0584,189.3453,188.999,189.3453,76367.0
2024-11-12 15:50:00,191.36,191.68,191.14,191.63,145890.0,189.3354,189.652,189.1177,189.6025,145890.0
2024-11-12 15:55:00,191.63,191.87,191.37,191.74,341325.0,189.6025,189.84,189.3453,189.7114,341325.0
2024-11-13 09:30:00,192.44,192.48,190.73,191.31,523388.0,190.404,190.4436,188.7121,189.2859,523388.0
2024-11-13 09:35:00,191.25,191.26,190.55,190.7,216522.0,189.2266,189.2365,188.534,188.6824,216522.0
2024-11-13 09:40:00,190.81,191.2,190.45,190.94,183149.0,188.7912,189.1771,188.435,188.9198,183149.0
2024-11-13 09:45:00,190.97,191.05,190.02,190.13,157990.0,188.9495,189.0287,188.0096,188.1184,157990.0
2024-11-13 09:50:00,190.17,190.39,189.66,190.07,209773.0,188.158,188.3757,187.6534,188.059,209773.0
2024-11-13 09:55:00,190.07,190.35,189.39,189.46,176125.0,188.059,188.3361,187.3862,187.4555,176125.0
2024-11-13 10:00:00,189.4,189.51,189.0,189.18,308480.0,187.3961,187.505,187.0004,187.1785,308480.0
2024-11-13 10:05:00,189.17,189.29,188.11,188.26,371325.0,187.1686,187.2873,186.1198,186.2682,371325.0
2024-11-13 10:10:00,188.26,189.02,188.23,188.73,171891.0,186.2682,187.0202,186.2385,186.7332,171891.0
2024-11-13 10:15:00,188.69,188.78,188.22,188.51,199909.0,186.6936,186.7827,186.2286,186.5156,199909.0
2024-11-13 10:20:00,188.5,188.5,187.9,188.2,319717.0,186.5057,186.5057,185.912,186.2088,319717.0
2024-11-13 10:25:00,188.15,188.19,187.69,187.74,138015.0,186.1594,186.1989,185.7042,185.7537,138015.0
2024-11-13 10:30:00,187.75,188.3,187.71,188.17,146831.0,185.7636,186.3078,185.724,186.1792,146831.0
2024-11-13 10:35:00,188.23,188.23,187.83,187.86,137369.0,186.2385,186.2385,185.8427,185.8724,137369.0
2024-11-13 10:40:00,187.83,187.84,187.27,187.41,267154.0,185.8427,185.8526,185.2887,185.4272,267154.0
2024-11-13 10:45:00,187.42,187.65,187.26,187.52,165282.0,185.4371,185.6647,185.2788,185.536,165282.0
2024-11-13 10:50:00,187.5,187.56,187.19,187.34,152458.0,185.5162,185.5756,185.2095,185.3579,152458.0
2024-11-13 10:55:00,187.3,187.66,187.3,187.44,195653.0,185.3184,185.6745,185.3184,185.4569,195653.0
2024-11-13 11:00:00,187.44,187.58,187.19,187.25,140849.0,185.4569,185.5954,185.2095,185.2689,140849.0
2024-11-13 11:05:00,187.23,187.43,186.83,187.28,294321.0,185.2491,185.447,184.8533,185.2986,294321.0
2024-11-13 11:10:00,187.25,187.49,187.2,187.35,78718.0,185.2689,185.5063,185.2194,185.3678,78718.0
2024-11-13 11:15:00,187.31,187.69,187.31,187.58,103021.0,185.3282,185.7042,185.3282,185.5954,103021.0
2024-11-13 11:20:00,187.6,187.99,187.45,187.95,93632.0,185.6152,186.0011,185.4668,185.9615,93632.0
2024-11-13 11:25:00,187.95,188.13,187.75,187.98,214952.0,185.9615,186.1396,185.7636,185.9912,214952.0
2024-11-13 11:30:00,187.95,188.36,187.95,188.17,118803.0,185.9615,186.3671,185.9615,186.1792,118803.0
2024-11-13 11:35:00,188.2,188.2,187.6,187.74,95259.0,186.2088,186.2088,185.6152,185.7537,95259.0
2024-11-13 11:40:00,187.75,187.8,187.27,187.27,87114.0,185.7636,185.8131,185.2887,185.2887,87114.0
2024-11-13 11:45:00,187.29,187.88,187.29,187.81,85890.0,185.3085,185.8922,185.3085,185.823,85890.0
2024-11-13 11:50:00,187.84,188.12,187.73,188.09,74513.0,185.8526,186.1297,185.7438,186.1,74513.0
2024-11-13 11:55:00,188.13,188.2,187.97,188.0,82538.0,186.1396,186.2088,185.9813,186.0109,82538.0
2024-11-13 12:00:00,187.99,187.99,187.6,187.84,88071.0,186.0011,186.0011,185.6152,185.8526,88071.0
2024-11-13 12:05:00,187.84,188.24,187.82,188.06,55619.0,185.8526,186.2484,185.8329,186.0703,55619.0
2024-11-13 12:10:00,188.06,188.44,188.06,188.37,108880.0,186.0703,186.4463,186.0703,186.377,108880.0
2024-11-13 12:15:00,188.32,188.47,188.0,188.06,114309.0,186.3276,186.476,186.0109,186.0703,114309.0
2024-11-13 12:20:00,188.05,188.11,187.7,187.8,57829.0,186.0604,186.1198,185.7141,185.8131,57829.0
2024-11-13 12:25:00,187.85,188.0,187.76,187.88,50114.0,185.8625,186.0109,185.7735,185.8922,50114.0
2024-11-13 12:30:00,187.85,187.93,187.71,187.72,40867.0,185.8625,185.9417,185.724,185.7339,40867.0
2024-11-13 12:35:00,187.74,187.87,187.67,187.73,40253.0,185.7537,185.8823,185.6844,185.7438,40253.0
2024-11-13 12:40:00,187.71,187.77,187.51,187.57,71701.0,185.724,185.7834,185.5261,185.5855,71701.0
2024-11-13 12:45:00,187.56,187.76,187.47,187.67,65132.0,185.5756,185.7735,185.4866,185.6844,65132.0
2024-11-13 12:50:00,187.65,187.77,187.65,187.72,41542.0,185.6647,185.7834,185.6647,185.7339,41542.0
2024-11-13 12:55:00,187.73,188.1,187.65,188.06,106345.0,185.7438,186.1099,185.6647,186.0703,106345.0
2024-11-13 13:00:00,188.08,188.12,187.75,187.89,65652.0,186.0901,186.1297,185.7636,185.9021,65652.0
2024-11-13 13:05:00,187.86,188.06,187.77,188.05,49075.0,185.8724,186.0703,185.7834,186.0604,49075.0
2024-11-13 13:10:00,188.05,188.1,187.85,188.05,39404.0,186.0604,186.1099,185.8625,186.0604,39404.0
2024-11-13 13:15:00,188.03,188.17,187.85,188.03,45699.0,186.0406,186.1792,185.8625,186.0406,45699.0
2024-11-13 13:20:00,188.07,188.16,187.95,188.01,34027.0,186.0802,186.1693,185.9615,186.0208,34027.0
2024-11-13 13:25:00,188.07,188.18,187.96,188.0,38853.0,186.0802,186.189,185.9714,186.0109,38853.0
2024-11-13 13:30:00,188.01,188.26,188.0,188.1,48614.0,186.0208,186.2682,186.0109,186.1099,48614.0
2024-11-13 13:35:00,188.07,188.12,187.95,187.99,67053.0,186.0802,186.1297,185.9615,186.0011,67053.0
2024-11-13 13:40:00,187.95,188.05,187.83,188.0,42413.0,185.9615,186.0604,185.8427,186.0109,42413.0
2024-11-13 13:45:00,187.98,188.1,187.87,188.06,61875.0,185.9912,186.1099,185.8823,186.0703,61875.0
2024-11-13 13:50:00,188.04,188.09,187.8,187.88,85480.0,186.0505,186.1,185.8131,185.8922,85480.0
2024-11-13 13:55:00,187.91,188.02,187.8,187.98,77031.0,185.9219,186.0307,185.8131,185.9912,77031.0
2024-11-13 14:00:00,187.99,188.04,187.61,187.77,90144.0,186.0011,186.0505,185.6251,185.7834,90144.0
2024-11-13 14:05:00,187.75,187.82,187.61,187.71,74942.0,185.7636,185.8329,185.6251,185.724,74942.0
2024-11-13 14:10:00,187.74,187.75,187.53,187.61,75493.0,185.7537,185.7636,185.5459,185.6251,75493.0
2024-11-13 14:15:00,187.62,187.65,187.41,187.42,59078.0,185.635,185.6647,185.4272,185.4371,59078.0
2024-11-13 14:20:00,187.42,187.9,187.33,187.8,50832.0,185.4371,185.912,185.348,185.8131,50832.0
2024-11-13 14:25:00,187.78,187.78,187.5,187.51,35179.0,185.7933,185.7933,185.5162,185.5261,35179.0
2024-11-13 14:30:00,187.5,187.52,187.27,187.42,56942.0,185.5162,185.536,185.2887,185.4371,56942.0
2024-11-13 14:35:00,187.41,187.41,187.13,187.17,51750.0,185.4272,185.4272,185.1502,185.1897,51750.0
2024-11-13 14:40:00,187.13,187.17,186.71,186.75,174229.0,185.1502,185.1897,184.7346,184.7742,174229.0
2024-11-13 14:45:00,186.75,187.0,186.74,186.9,75113.0,184.7742,185.0215,184.7643,184.9226,75113.0
2024-11-13 14:50:00,186.9,187.23,186.85,187.22,50011.0,184.9226,185.2491,184.8731,185.2392,50011.0
2024-11-13 14:55:00,187.21,187.26,187.06,187.12,44054.0,185.2293,185.2788,185.0809,185.1403,44054.0
2024-11-13 15:00:00,187.12,187.22,186.77,186.94,66949.0,185.1403,185.2392,184.794,184.9622,66949.0
2024-11-13 15:05:00,186.88,187.06,186.76,187.0,55823.0,184.9028,185.0809,184.7841,185.0215,55823.0
2024-11-13 15:10:00,187.06,187.12,186.89,187.07,61303.0,185.0809,185.1403,184.9127,185.0908,61303.0
2024-11-13 15:15:00,187.05,187.33,187.04,187.3,71454.0,185.071,185.348,185.0611,185.3184,71454.0
2024-11-13 15:20:00,187.31,187.38,187.1,187.17,76780.0,185.3282,185.3975,185.1205,185.1897,76780.0
2024-11-13 15:25:00,187.19,187.49,187.14,187.43,81347.0,185.2095,185.5063,185.16,185.447,81347.0
2024-11-13 15:30:00,187.44,187.48,187.16,187.44,61680.0,185.4569,185.4965,185.1798,185.4569,61680.0
2024-11-13 15:35:00,187.45,187.7,187.43,187.55,90367.0,185.4668,185.7141,185.447,185.5657,90367.0
2024-11-13 15:40:00,187.53,187.66,187.42,187.53,85604.0,185.5459,185.6745,185.4371,185.5459,85604.0
2024-11-13 15:45:00,187.54,187.66,187.1,187.14,107230.0,185.5558,185.6745,185.1205,185.16,107230.0
2024-11-13 15:50:00,187.13,187.13,186.64,186.68,316151.0,185.1502,185.1502,184.6653,184.7049,316151.0
2024-11-13 15:55:00,186.65,187.16,186.5,186.72,509775.0,184.6752,185.1798,184.5268,184.7445,509775.0
2024-11-14 09:30:00,188.86,190.16,188.07,189.98,540089.0,186.8619,188.1481,186.0802,187.97,540089.0
2024-11-14 09:35:00,190.0,190.35,189.38,189.66,253734.0,187.9898,188.3361,187.3763,187.6534,253734.0
2024-11-14 09:40:00,189.58,190.22,189.48,190.08,263210.0,187.5742,188.2075,187.4753,188.0689,263210.0
2024-11-14 09:45:00,190.12,190.51,189.39,189.59,284509.0,188.1085,188.4944,187.3862,187.5841,284509.0
2024-11-14 09:50:00,189.65,190.17,189.51,190.1,129629.0,187.6435,188.158,187.505,188.0887,129629.0
2024-11-14 09:55:00,190.17,191.14,190.06,190.96,446271.0,188.158,189.1177,188.0492,188.9396,446271.0
2024-11-14 10:00:00,190.99,192.66,190.84,192.21,625903.0,188.9693,190.6216,188.8209,190.1764,625903.0
2024-11-14 10:05:00,192.24,192.4,191.36,191.44,172527.0,190.2061,190.3644,189.3354,189.4146,172527.0
2024-11-14 10:10:00,191.49,191.6,191.11,191.35,131399.0,189.464,189.5729,189.088,189.3255,131399.0
2024-11-14 10:15:00,191.39,191.58,190.43,190.45,216051.0,189.3651,189.5531,188.4152,188.435,216051.0
2024-11-14 10:20:00,190.55,190.83,190.52,190.62,88407.0,188.534,188.811,188.5043,188.6032,88407.0
2024-11-14 10:25:00,190.65,191.33,190.58,191.33,118785.0,188.6329,189.3057,188.5637,189.3057,118785.0
2024-11-14 10:30:00,191.3,191.3,190.63,190.84,59236.0,189.276,189.276,188.6131,188.8209,59236.0
2024-11-14 10:35:00,190.83,190.91,190.6,190.81,80743.0,188.811,188.8902,188.5834,188.7912,80743.0
2024-11-14 10:40:00,190.82,190.82,190.12,190.34,99285.0,188.8011,188.8011,188.1085,188.3262,99285.0
2024-11-14 10:45:00,190.33,190.56,190.19,190.48,101285.0,188.3163,188.5439,188.1778,188.4647,101285.0
2024-11-14 10:50:00,190.46,190.54,190.11,190.28,80807.0,188.4449,188.5241,188.0986,188.2668,80807.0
2024-11-14 10:55:00,190.29,190.35,189.84,189.98,88307.0,188.2767,188.3361,187.8315,187.97,88307.0
2024-11-14 11:00:00,189.95,190.33,189.94,190.16,87485.0,187.9403,188.3163,187.9304,188.1481,87485.0
2024-11-14 11:05:00,190.16,190.47,190.12,190.44,78388.0,188.1481,188.4548,188.1085,188.4251,78388.0
2024-11-14 11:10:00,190.47,190.64,190.05,190.14,65362.0,188.4548,188.623,188.0393,188.1283,65362.0
2024-11-14 11:15:00,190.12,190.42,190.04,190.07,55349.0,188.1085,188.4053,188.0294,188.059,55349.0
2024-11-14 11:20:00,190.09,190.25,190.01,190.17,73382.0,188.0788,188.2371,187.9997,188.158,73382.0
2024-11-14 11:25:00,190.15,190.2,189.68,189.75,90950.0,188.1382,188.1877,187.6732,187.7424,90950.0
2024-11-14 11:30:00,189.75,189.75,189.43,189.43,76360.0,187.7424,187.7424,187.4258,187.4258,76360.0
2024-11-14 11:35:00,189.44,189.68,189.43,189.64,73754.0,187.4357,187.6732,187.4258,187.6336,73754.0
2024-11-14 11:40:00,189.58,189.82,189.39,189.73,248326.0,187.5742,187.8117,187.3862,187.7226,248326.0
2024-11-14 11:45:00,189.72,189.76,189.39,189.48,95517.0,187.7128,187.7523,187.3862,187.4753,95517.0
2024-11-14 11:50:00,189.5,189.66,189.26,189.28,86642.0,187.4951,187.6534,187.2576,187.2774,86642.0
2024-11-14 11:55:00,189.28,189.31,188.95,189.01,91692.0,187.2774,187.3071,186.9509,187.0103,91692.0
2024-11-14 12:00:00,189.0,189.03,188.78,188.92,40639.0,187.0004,187.0301,186.7827,186.9212,40639.0
2024-11-14 12:05:00,188.88,189.43,188.84,189.28,49948.0,186.8816,187.4258,186.8421,187.2774,49948.0
2024-11-14 12:10:00,189.27,189.4,189.0,189.0,33386.0,187.2675,187.3961,187.0004,187.0004,33386.0
2024-11-14 12:15:00,189.02,189.03,188.74,188.77,79985.0,187.0202,187.0301,186.7431,186.7728,79985.0
2024-11-14 12:20:00,188.74,188.78,188.15,188.3,140327.0,186.7431,186.7827,186.1594,186.3078,140327.0
2024-11-14 12:25:00,188.28,188.41,188.05,188.18,70383.0,186.288,186.4166,186.0604,186.189,70383.0
2024-11-14 12:30:00,188.19,188.19,187.73,187.95,127918.0,186.1989,186.1989,185.7438,185.9615,127918.0
2024-11-14 12:35:00,187.93,188.65,187.93,188.57,255727.0,185.9417,186.6541,185.9417,186.5749,255727.0
2024-11-14 12:40:00,188.57,188.72,188.1,188.36,137750.0,186.5749,186.7233,186.1099,186.3671,137750.0
2024-11-14 12:45:00,188.34,188.42,187.99,188.03,45514.0,186.3474,186.4265,186.0011,186.0406,45514.0
2024-11-14 12:50:00,188.02,188.88,187.99,188.84,69975.0,186.0307,186.8816,186.0011,186.8421,69975.0
2024-11-14 12:55:00,188.85,189.27,188.81,188.97,99351.0,186.852,187.2675,186.8124,186.9707,99351.0
2024-11-14 13:00:00,188.96,189.01,188.7,188.74,50578.0,186.9608,187.0103,186.7035,186.7431,50578.0
2024-11-14 13:05:00,188.77,188.94,188.68,188.76,44503.0,186.7728,186.941,186.6838,186.7629,44503.0
2024-11-14 13:10:00,188.77,188.93,188.65,188.84,42402.0,186.7728,186.9311,186.6541,186.8421,42402.0
2024-11-14 13:15:00,188.85,188.9,188.61,188.71,34853.0,186.852,186.9014,186.6145,186.7134,34853.0
2024-11-14 13:20:00,188.71,188.96,188.64,188.86,36979.0,186.7134,186.9608,186.6442,186.8619,36979.0
2024-11-14 13:25:00,188.86,188.86,188.51,188.53,43200.0,186.8619,186.8619,186.5156,186.5353,43200.0
2024-11-14 13:30:00,188.54,188.54,188.36,188.43,29284.0,186.5452,186.5452,186.3671,186.4364,29284.0
2024-11-14 13:35:00,188.43,188.49,188.3,188.4,24290.0,186.4364,186.4958,186.3078,186.4067,24290.0
2024-11-14 13:40:00,188.39,188.58,188.38,188.53,28111.0,186.3968,186.5848,186.3869,186.5353,28111.0
2024-11-14 13:45:00,188.51,188.51,188.19,188.26,39300.0,186.5156,186.5156,186.1989,186.2682,39300.0
2024-11-14 13:50:00,188.28,188.33,188.02,188.06,40030.0,186.288,186.3375,186.0307,186.0703,40030.0
2024-11-14 13:55:00,188.09,188.1,187.8,188.07,58610.0,186.1,186.1099,185.8131,186.0802,58610.0
2024-11-14 14:00:00,188.07,188.79,188.07,188.62,99551.0,186.0802,186.7926,186.0802,186.6244,99551.0
2024-11-14 14:05:00,188.59,188.68,188.56,188.6,30412.0,186.5947,186.6838,186.565,186.6046,30412.0
2024-11-14 14:10:00,188.58,188.68,188.42,188.44,29379.0,186.5848,186.6838,186.4265,186.4463,29379.0
2024-11-14 14:15:00,188.42,188.58,188.41,188.46,42418.0,186.4265,186.5848,186.4166,186.4661,42418.0
2024-11-14 14:20:00,188.49,188.49,188.35,188.44,28433.0,186.4958,186.4958,186.3572,186.4463,28433.0
2024-11-14 14:25:00,188.47,188.49,188.3,188.36,32506.0,186.476,186.4958,186.3078,186.3671,32506.0
2024-11-14 14:30:00,188.38,188.46,188.34,188.39,24135.0,186.3869,186.4661,186.3474,186.3968,24135.0
2024-11-14 14:35:00,188.4,188.58,188.36,188.56,29136.0,186.4067,186.5848,186.3671,186.565,29136.0
2024-11-14 14:40:00,188.58,188.63,188.47,188.54,40112.0,186.5848,186.6343,186.476,186.5452,40112.0
2024-11-14 14:45:00,188.55,188.57,188.32,188.37,22735.0,186.5551,186.5749,186.3276,186.377,22735.0
2024-11-14 14:50:00,188.43,188.76,188.41,188.7,45311.0,186.4364,186.7629,186.4166,186.7035,45311.0
2024-11-14 14:55:00,188.72,188.72,188.57,188.64,29099.0,186.7233,186.7233,186.5749,186.6442,29099.0
2024-11-14 15:00:00,188.65,188.66,188.01,188.14,64355.0,186.6541,186.664,186.0208,186.1495,64355.0
2024-11-14 15:05:00,188.11,188.15,187.77,187.81,61217.0,186.1198,186.1594,185.7834,185.823,61217.0
2024-11-14 15:10:00,187.81,187.88,187.53,187.57,93378.0,185.823,185.8922,185.5459,185.5855,93378.0
2024-11-14 15:15:00,187.58,188.08,187.56,187.78,85603.0,185.5954,186.0901,185.5756,185.7933,85603.0
2024-11-14 15:20:00,187.73,188.09,187.6,187.98,58721.0,185.7438,186.1,185.6152,185.9912,58721.0
2024-11-14 15:25:00,187.98,188.18,187.92,187.98,64866.0,185.9912,186.189,185.9318,185.9912,64866.0
2024-11-14 15:30:00,188.0,188.05,187.76,187.93,66295.0,186.0109,186.0604,185.7735,185.9417,66295.0
2024-11-14 15:35:00,187.91,188.14,187.84,187.97,58148.0,185.9219,186.1495,185.8526,185.9813,58148.0
2024-11-14 15:40:00,187.98,188.26,187.94,188.06,114971.0,185.9912,186.2682,185.9516,186.0703,114971.0
2024-11-14 15:45:00,188.07,188.14,187.9,187.97,111618.0,186.0802,186.1495,185.912,185.9813,111618.0
2024-11-14 15:50:00,188.0,188.23,187.97,188.01,103020.0,186.0109,186.2385,185.9813,186.0208,103020.0
2024-11-14 15:55:00,188.0,188.68,187.95,188.52,276720.0,186.0109,186.6838,185.9615,186.5254,276720.0
2024-11-15 09:30:00,188.18,188.48,187.39,188.1,437551.0,186.189,186.4859,185.4074,186.1099,437551.0
2024-11-15 09:35:00,188.1,188.3,187.4,188.05,218461.0,186.1099,186.3078,185.4173,186.0604,218461.0
2024-11-15 09:40:00,188.24,188.8,187.45,187.54,220112.0,186.2484,186.8025,185.4668,185.5558,220112.0
2024-11-15 09:45:00,187.54,188.17,187.24,188.17,122745.0,185.5558,186.1792,185.259,186.1792,122745.0
2024-11-15 09:50:00,188.1,188.16,187.55,187.61,54994.0,186.1099,186.1693,185.5657,185.6251,54994.0
2024-11-15 09:55:00,187.66,187.74,186.87,187.0,121205.0,185.6745,185.7537,184.8929,185.0215,121205.0
2024-11-15 10:00:00,186.99,187.48,186.88,187.21,85843.0,185.0116,185.4965,184.9028,185.2293,85843.0
2024-11-15 10:05:00,187.13,187.59,186.94,186.94,43384.0,185.1502,185.6053,184.9622,184.9622,43384.0
2024-11-15 10:10:00,186.99,187.1,186.07,186.2,196195.0,185.0116,185.1205,184.1014,184.23,196195.0
2024-11-15 10:15:00,186.2,186.6,186.03,186.3,189276.0,184.23,184.6258,184.0618,184.3289,189276.0
2024-11-15 10:20:00,186.34,186.65,186.2,186.27,156141.0,184.3685,184.6752,184.23,184.2993,156141.0
2024-11-15 10:25:00,186.33,186.56,186.25,186.42,92575.0,184.3586,184.5862,184.2795,184.4477,92575.0
2024-11-15 10:30:00,186.44,186.86,186.44,186.7,78146.0,184.4675,184.883,184.4675,184.7247,78146.0
2024-11-15 10:35:00,186.7,186.7,185.72,185.92,171545.0,184.7247,184.7247,183.7551,183.953,171545.0
2024-11-15 10:40:00,185.86,186.08,185.59,185.74,85595.0,183.8936,184.1113,183.6264,183.7749,85595.0
2024-11-15 10:45:00,185.74,186.21,185.61,186.13,100640.0,183.7749,184.2399,183.6462,184.1607,100640.0
2024-11-15 10:50:00,186.07,186.44,185.98,186.05,67216.0,184.1014,184.4675,184.0123,184.0816,67216.0
2024-11-15 10:55:00,186.05,186.24,185.9,186.18,56375.0,184.0816,184.2696,183.9332,184.2102,56375.0
2024-11-15 11:00:00,186.19,186.21,185.91,186.04,46837.0,184.2201,184.2399,183.9431,184.0717,46837.0
2024-11-15 11:05:00,186.06,186.37,185.93,186.08,40365.0,184.0915,184.3982,183.9628,184.1113,40365.0
2024-11-15 11:10:00,186.07,186.32,186.01,186.07,31725.0,184.1014,184.3487,184.042,184.1014,31725.0
2024-11-15 11:15:00,186.08,186.14,185.85,186.05,52642.0,184.1113,184.1706,183.8837,184.0816,52642.0
2024-11-15 11:20:00,186.02,186.06,185.8,185.96,39054.0,184.0519,184.0915,183.8342,183.9925,39054.0
2024-11-15 11:25:00,185.95,186.08,185.81,185.96,32384.0,183.9826,184.1113,183.8441,183.9925,32384.0
2024-11-15 11:30:00,185.93,186.18,185.87,186.17,64342.0,183.9628,184.2102,183.9035,184.2003,64342.0
2024-11-15 11:35:00,186.19,186.33,185.94,185.97,131172.0,184.2201,184.3586,183.9727,184.0024,131172.0
2024-11-15 11:40:00,185.99,186.1,185.91,185.99,112609.0,184.0222,184.1311,183.9431,184.0222,112609.0
2024-11-15 11:45:00,186.01,186.67,185.95,186.39,146108.0,184.042,184.695,183.9826,184.418,146108.0
2024-11-15 11:50:00,186.41,186.73,186.38,186.56,54245.0,184.4378,184.7544,184.4081,184.5862,54245.0
2024-11-15 11:55:00,186.61,186.64,185.87,185.97,73177.0,184.6357,184.6653,183.9035,184.0024,73177.0
2024-11-15 12:00:00,185.94,186.46,185.9,186.19,35149.0,183.9727,184.4872,183.9332,184.2201,35149.0
2024-11-15 12:05:00,186.2,186.32,186.0,186.3,39248.0,184.23,184.3487,184.0321,184.3289,39248.0
2024-11-15 12:10:00,186.32,186.36,186.02,186.16,23547.0,184.3487,184.3883,184.0519,184.1904,23547.0
2024-11-15 12:15:00,186.17,186.4,186.11,186.22,19516.0,184.2003,184.4279,184.1409,184.2498,19516.0
2024-11-15 12:20:00,186.24,186.44,186.22,186.25,28892.0,184.2696,184.4675,184.2498,184.2795,28892.0
2024-11-15 12:25:00,186.26,186.35,186.2,186.35,21265.0,184.2894,184.3784,184.23,184.3784,21265.0
2024-11-15 12:30:00,186.32,186.72,186.28,186.69,41541.0,184.3487,184.7445,184.3091,184.7148,41541.0
2024-11-15 12:35:00,186.66,186.66,186.47,186.55,29734.0,184.6851,184.6851,184.4971,184.5763,29734.0
2024-11-15 12:40:00,186.55,186.6,186.34,186.39,29690.0,184.5763,184.6258,184.3685,184.418,29690.0
2024-11-15 12:45:00,186.43,186.55,186.27,186.41,56809.0,184.4576,184.5763,184.2993,184.4378,56809.0
2024-11-15 12:50:00,186.31,186.31,186.04,186.1,27747.0,184.3388,184.3388,184.0717,184.1311,27747.0
2024-11-15 12:55:00,186.1,186.18,186.04,186.14,30008.0,184.1311,184.2102,184.0717,184.1706,30008.0
2024-11-15 13:00:00,186.12,186.14,185.75,185.75,49685.0,184.1508,184.1706,183.7848,183.7848,49685.0
2024-11-15 13:05:00,185.77,185.93,185.7,185.92,62031.0,183.8045,183.9628,183.7353,183.953,62031.0
2024-11-15 13:10:00,185.88,185.88,185.53,185.6,43138.0,183.9134,183.9134,183.5671,183.6363,43138.0
2024-11-15 13:15:00,185.6,185.71,185.55,185.57,27236.0,183.6363,183.7452,183.5869,183.6067,27236.0
2024-11-15 13:20:00,185.59,185.73,185.32,185.37,60547.0,183.6264,183.765,183.3593,183.4088,60547.0
2024-11-15 13:25:00,185.34,185.64,185.34,185.46,35986.0,183.3791,183.6759,183.3791,183.4978,35986.0
2024-11-15 13:30:00,185.47,185.55,185.39,185.5,30511.0,183.5077,183.5869,183.4286,183.5374,30511.0
2024-11-15 13:35:00,185.48,185.64,185.39,185.59,26052.0,183.5176,183.6759,183.4286,183.6264,26052.0
2024-11-15 13:40:00,185.62,185.64,185.24,185.27,40486.0,183.6561,183.6759,183.2801,183.3098,40486.0
2024-11-15 13:45:00,185.25,185.31,184.82,184.9,148031.0,183.29,183.3494,182.8646,182.9437,148031.0
2024-11-15 13:50:00,184.92,185.06,184.85,185.06,30924.0,182.9635,183.1021,182.8943,183.1021,30924.0
2024-11-15 13:55:00,185.02,185.1,184.88,184.99,25152.0,183.0625,183.1416,182.924,183.0328,25152.0
2024-11-15 14:00:00,184.99,185.23,184.96,185.22,36092.0,183.0328,183.2703,183.0031,183.2604,36092.0
2024-11-15 14:05:00,185.2,185.54,185.2,185.47,49774.0,183.2406,183.577,183.2406,183.5077,49774.0
2024-11-15 14:10:00,185.44,185.61,185.22,185.5,51242.0,183.478,183.6462,183.2604,183.5374,51242.0
2024-11-15 14:15:00,185.52,185.64,185.35,185.39,30960.0,183.5572,183.6759,183.389,183.4286,30960.0
2024-11-15 14:20:00,185.31,185.46,185.27,185.3,55582.0,183.3494,183.4978,183.3098,183.3395,55582.0
2024-11-15 14:25:00,185.31,185.38,185.23,185.26,35484.0,183.3494,183.4187,183.2703,183.2999,35484.0
2024-11-15 14:30:00,185.25,185.45,185.22,185.42,21851.0,183.29,183.4879,183.2604,183.4582,21851.0
2024-11-15 14:35:00,185.44,185.64,185.27,185.64,48758.0,183.478,183.6759,183.3098,183.6759,48758.0
2024-11-15 14:40:00,185.6,186.0,185.6,185.97,40367.0,183.6363,184.0321,183.6363,184.0024,40367.0
2024-11-15 14:45:00,185.96,186.13,185.77,186.08,33651.0,183.9925,184.1607,183.8045,184.1113,33651.0
2024-11-15 14:50:00,186.04,186.14,185.88,185.89,33862.0,184.0717,184.1706,183.9134,183.9233,33862.0
2024-11-15 14:55:00,185.89,186.09,185.78,185.86,37002.0,183.9233,184.1212,183.8144,183.8936,37002.0
2024-11-15 15:00:00,185.85,185.94,185.75,185.94,34321.0,183.8837,183.9727,183.7848,183.9727,34321.0
2024-11-15 15:05:00,185.91,186.06,185.58,185.58,40392.0,183.9431,184.0915,183.6166,183.6166,40392.0
2024-11-15 15:10:00,185.59,185.9,185.57,185.77,56066.0,183.6264,183.9332,183.6067,183.8045,56066.0
2024-11-15 15:15:00,185.82,185.98,185.73,185.84,36180.0,183.854,184.0123,183.765,183.8738,36180.0
2024-11-15 15:20:00,185.84,185.96,185.79,185.83,49163.0,183.8738,183.9925,183.8243,183.8639,49163.0
2024-11-15 15:25:00,185.83,185.93,185.76,185.84,31533.0,183.8639,183.9628,183.7946,183.8738,31533.0
2024-11-15 15:30:00,185.85,185.93,185.52,185.52,65749.0,183.8837,183.9628,183.5572,183.5572,65749.0
2024-11-15 15:35:00,185.54,185.56,185.25,185.34,95620.0,183.577,183.5968,183.29,183.3791,95620.0
2024-11-15 15:40:00,185.35,185.44,185.2,185.33,73827.0,183.389,183.478,183.2406,183.3692,73827.0
2024-11-15 15:45:00,185.32,185.64,185.28,185.52,106532.0,183.3593,183.6759,183.3197,183.5572,106532.0
2024-11-15 15:50:00,185.54,186.36,185.53,186.31,153307.0,183.577,184.3883,183.5671,184.3388,153307.0
2024-11-15 15:55:00,186.29,186.32,185.8,186.06,339530.0,184.319,184.3487,183.8342,184.0915,339530.0
2024-11-18 09:30:00,184.35,184.66,183.49,183.96,449621.0,182.3996,182.7063,181.5487,182.0137,449621.0
2024-11-18 09:35:00,183.96,185.05,183.49,184.94,140036.0,182.0137,183.0922,181.5487,182.9833,140036.0
2024-11-18 09:40:00,184.82,184.96,184.05,184.57,117286.0,182.8646,183.0031,182.1027,182.6172,117286.0
2024-11-18 09:45:00,184.57,184.85,183.81,183.97,112767.0,182.6172,182.8943,181.8653,182.0236,112767.0
2024-11-18 09:50:00,183.93,184.11,183.67,184.05,138248.0,181.984,182.1621,181.7268,182.1027,138248.0
2024-11-18 09:55:00,184.02,184.54,183.91,184.49,55114.0,182.0731,182.5876,181.9642,182.5381,55114.0
2024-11-18 10:00:00,184.5,185.44,184.43,185.41,106415.0,182.548,183.478,182.4787,183.4484,106415.0
2024-11-18 10:05:00,185.45,185.74,185.34,185.45,109109.0,183.4879,183.7749,183.3791,183.4879,109109.0
2024-11-18 10:10:00,185.5,185.68,185.25,185.59,99398.0,183.5374,183.7155,183.29,183.6264,99398.0
2024-11-18 10:15:00,185.6,186.28,185.6,185.9,220446.0,183.6363,184.3091,183.6363,183.9332,220446.0
2024-11-18 10:20:00,185.9,186.23,185.88,186.09,103493.0,183.9332,184.2597,183.9134,184.1212,103493.0
2024-11-18 10:25:00,186.1,186.49,186.0,186.32,119347.0,184.1311,184.5169,184.0321,184.3487,119347.0
2024-11-18 10:30:00,186.3,186.87,186.26,186.86,107844.0,184.3289,184.8929,184.2894,184.883,107844.0
2024-11-18 10:35:00,186.84,186.98,186.49,186.58,154857.0,184.8632,185.0017,184.5169,184.606,154857.0
2024-11-18 10:40:00,186.58,186.68,186.37,186.43,100080.0,184.606,184.7049,184.3982,184.4576,100080.0
2024-11-18 10:45:00,186.42,186.65,186.25,186.49,120934.0,184.4477,184.6752,184.2795,184.5169,120934.0
2024-11-18 10:50:00,186.5,186.74,186.42,186.55,44379.0,184.5268,184.7643,184.4477,184.5763,44379.0
2024-11-18 10:55:00,186.56,186.74,186.45,186.72,36260.0,184.5862,184.7643,184.4773,184.7445,36260.0
2024-11-18 11:00:00,186.72,186.74,186.5,186.64,46345.0,184.7445,184.7643,184.5268,184.6653,46345.0
2024-11-18 11:05:00,186.65,186.66,186.25,186.42,86926.0,184.6752,184.6851,184.2795,184.4477,86926.0
2024-11-18 11:10:00,186.44,186.86,186.4,186.78,84099.0,184.4675,184.883,184.4279,184.8039,84099.0
2024-11-18 11:15:00,186.75,186.8,186.46,186.69,99701.0,184.7742,184.8236,184.4872,184.7148,99701.0
2024-11-18 11:20:00,186.69,186.86,186.5,186.66,62027.0,184.7148,184.883,184.5268,184.6851,62027.0
2024-11-18 11:25:00,186.66,186.86,186.63,186.77,59456.0,184.6851,184.883,184.6554,184.794,59456.0
2024-11-18 11:30:00,186.78,187.03,186.68,186.99,59188.0,184.8039,185.0512,184.7049,185.0116,59188.0
2024-11-18 11:35:00,186.93,187.34,186.93,187.32,63683.0,184.9523,185.3579,184.9523,185.3381,63683.0
2024-11-18 11:40:00,187.35,187.35,187.1,187.22,81859.0,185.3678,185.3678,185.1205,185.2392,81859.0
2024-11-18 11:45:00,187.22,187.22,186.64,186.66,46994.0,185.2392,185.2392,184.6653,184.6851,46994.0
2024-11-18 11:50:00,186.71,186.74,186.24,186.48,84335.0,184.7346,184.7643,184.2696,184.507,84335.0
2024-11-18 11:55:00,186.48,186.48,186.19,186.3,55835.0,184.507,184.507,184.2201,184.3289,55835.0
2024-11-18 12:00:00,186.3,186.36,186.12,186.15,153273.0,184.3289,184.3883,184.1508,184.1805,153273.0
2024-11-18 12:05:00,186.13,186.15,185.9,186.01,58456.0,184.1607,184.1805,183.9332,184.042,58456.0
2024-11-18 12:10:00,186.03,186.57,186.0,186.5,41182.0,184.0618,184.5961,184.0321,184.5268,41182.0
2024-11-18 12:15:00,186.51,186.69,186.37,186.64,27035.0,184.5367,184.7148,184.3982,184.6653,27035.0
2024-11-18 12:20:00,186.66,186.72,186.54,186.6,27335.0,184.6851,184.7445,184.5664,184.6258,27335.0
2024-11-18 12:25:00,186.59,186.61,186.47,186.5,18572.0,184.6159,184.6357,184.4971,184.5268,18572.0
2024-11-18 12:30:00,186.5,186.58,186.38,186.47,56238.0,184.5268,184.606,184.4081,184.4971,56238.0
2024-11-18 12:35:00,186.48,186.65,186.41,186.65,21685.0,184.507,184.6752,184.4378,184.6752,21685.0
2024-11-18 12:40:00,186.64,186.67,186.42,186.49,28625.0,184.6653,184.695,184.4477,184.5169,28625.0
2024-11-18 12:45:00,186.48,186.64,186.31,186.48,30502.0,184.507,184.6653,184.3388,184.507,30502.0
2024-11-18 12:50:00,186.48,186.6,186.47,186.57,24661.0,184.507,184.6258,184.4971,184.5961,24661.0
2024-11-18 12:55:00,186.57,186.86,186.55,186.84,48209.0,184.5961,184.883,184.5763,184.8632,48209.0
2024-11-18 13:00:00,186.83,186.83,186.69,186.73,25305.0,184.8533,184.8533,184.7148,184.7544,25305.0
2024-11-18 13:05:00,186.73,186.86,186.64,186.86,60778.0,184.7544,184.883,184.6653,184.883,60778.0
2024-11-18 13:10:00,186.88,187.13,186.85,187.01,71145.0,184.9028,185.1502,184.8731,185.0314,71145.0
2024-11-18 13:15:00,187.02,187.18,186.95,187.16,62079.0,185.0413,185.1996,184.9721,185.1798,62079.0
2024-11-18 13:20:00,187.16,187.2,186.98,187.19,47450.0,185.1798,185.2194,185.0017,185.2095,47450.0
2024-11-18 13:25:00,187.2,187.33,187.13,187.27,29357.0,185.2194,185.348,185.1502,185.2887,29357.0
2024-11-18 13:30:00,187.27,187.31,186.94,187.0,46492.0,185.2887,185.3282,184.9622,185.0215,46492.0
2024-11-18 13:35:00,187.04,187.16,187.0,187.05,12548.0,185.0611,185.1798,185.0215,185.071,12548.0
2024-11-18 13:40:00,187.01,187.17,186.82,186.84,42265.0,185.0314,185.1897,184.8434,184.8632,42265.0
2024-11-18 13:45:00,186.94,187.0,186.62,186.75,51155.0,184.9622,185.0215,184.6455,184.7742,51155.0
2024-11-18 13:50:00,186.75,187.02,186.75,186.89,69186.0,184.7742,185.0413,184.7742,184.9127,69186.0
2024-11-18 13:55:00,186.89,187.08,186.84,187.03,22216.0,184.9127,185.1007,184.8632,185.0512,22216.0
2024-11-18 14:00:00,187.0,187.08,186.83,186.91,19369.0,185.0215,185.1007,184.8533,184.9325,19369.0
2024-11-18 14:05:00,186.87,186.93,186.76,186.8,16423.0,184.8929,184.9523,184.7841,184.8236,16423.0
2024-11-18 14:10:00,186.82,186.86,186.66,186.73,34390.0,184.8434,184.883,184.6851,184.7544,34390.0
2024-11-18 14:15:00,186.72,186.76,186.54,186.6,56470.0,184.7445,184.7841,184.5664,184.6258,56470.0
2024-11-18 14:20:00,186.61,186.64,186.35,186.39,34701.0,184.6357,184.6653,184.3784,184.418,34701.0
2024-11-18 14:25:00,186.4,186.67,186.34,186.66,16152.0,184.4279,184.695,184.3685,184.6851,16152.0
2024-11-18 14:30:00,186.67,186.71,186.47,186.51,19177.0,184.695,184.7346,184.4971,184.5367,19177.0
2024-11-18 14:35:00,186.52,186.56,186.4,186.47,27686.0,184.5466,184.5862,184.4279,184.4971,27686.0
2024-11-18 14:40:00,186.46,186.6,186.34,186.53,25291.0,184.4872,184.6258,184.3685,184.5565,25291.0
2024-11-18 14:45:00,186.53,186.65,186.53,186.59,15715.0,184.5565,184.6752,184.5565,184.6159,15715.0
2024-11-18 14:50:00,186.57,186.7,186.55,186.68,25277.0,184.5961,184.7247,184.5763,184.7049,25277.0
2024-11-18 14:55:00,186.66,186.72,186.57,186.65,59051.0,184.6851,184.7445,184.5961,184.6752,59051.0
2024-11-18 15:00:00,186.65,186.9,186.62,186.86,37958.0,184.6752,184.9226,184.6455,184.883,37958.0
2024-11-18 15:05:00,186.82,187.0,186.79,186.97,41524.0,184.8434,185.0215,184.8138,184.9918,41524.0
2024-11-18 15:10:00,186.98,187.29,186.97,187.09,42985.0,185.0017,185.3085,184.9918,185.1106,42985.0
2024-11-18 15:15:00,187.11,187.18,187.01,187.12,22501.0,185.1304,185.1996,185.0314,185.1403,22501.0
2024-11-18 15:20:00,187.1,187.18,187.06,187.17,46602.0,185.1205,185.1996,185.0809,185.1897,46602.0
2024-11-18 15:25:00,187.16,187.34,187.08,187.33,52979.0,185.1798,185.3579,185.1007,185.348,52979.0
2024-11-18 15:30:00,187.31,187.31,186.94,187.04,74000.0,185.3282,185.3282,184.9622,185.0611,74000.0
2024-11-18 15:35:00,187.03,187.2,186.98,187.07,49471.0,185.0512,185.2194,185.0017,185.0908,49471.0
2024-11-18 15:40:00,187.08,187.18,186.97,187.17,52102.0,185.1007,185.1996,184.9918,185.1897,52102.0
2024-11-18 15:45:00,187.17,187.63,187.16,187.62,108688.0,185.1897,185.6449,185.1798,185.635,108688.0
2024-11-18 15:50:00,187.6,187.6,186.89,186.94,153484.0,185.6152,185.6152,184.9127,184.9622,153484.0
2024-11-18 15:55:00,186.97,188.0,186.95,187.4,446918.0,184.9918,186.0109,184.9721,185.4173,446918.0
2024-11-19 09:30:00,189.13,190.0,188.42,188.53,458749.0,187.129,187.9898,186.4265,186.5353,458749.0
2024-11-19 09:35:00,188.52,189.15,188.14,188.94,158577.0,186.5254,187.1488,186.1495,186.941,158577.0
2024-11-19 09:40:00,188.94,189.65,188.82,189.62,152797.0,186.941,187.6435,186.8223,187.6138,152797.0
2024-11-19 09:45:00,189.58,189.72,189.07,189.08,161458.0,187.5742,187.7128,187.0696,187.0795,161458.0
2024-11-19 09:50:00,189.09,189.13,188.44,188.5,142275.0,187.0894,187.129,186.4463,186.5057,142275.0
2024-11-19 09:55:00,188.53,188.74,188.2,188.51,141143.0,186.5353,186.7431,186.2088,186.5156,141143.0
2024-11-19 10:00:00,188.5,188.55,188.02,188.25,113208.0,186.5057,186.5551,186.0307,186.2583,113208.0
2024-11-19 10:05:00,188.27,188.57,188.26,188.48,85967.0,186.2781,186.5749,186.2682,186.4859,85967.0
2024-11-19 10:10:00,188.4,188.73,188.18,188.5,53052.0,186.4067,186.7332,186.189,186.5057,53052.0
2024-11-19 10:15:00,188.5,188.55,188.2,188.53,44584.0,186.5057,186.5551,186.2088,186.5353,44584.0
2024-11-19 10:20:00,188.53,188.98,188.5,188.98,79119.0,186.5353,186.9806,186.5057,186.9806,79119.0
2024-11-19 10:25:00,188.97,189.02,188.57,188.92,98453.0,186.9707,187.0202,186.5749,186.9212,98453.0
2024-11-19 10:30:00,188.93,189.13,188.7,189.03,55285.0,186.9311,187.129,186.7035,187.0301,55285.0
2024-11-19 10:35:00,189.07,189.45,189.04,189.38,84659.0,187.0696,187.4456,187.0399,187.3763,84659.0
2024-11-19 10:40:00,189.4,189.43,189.01,189.3,55742.0,187.3961,187.4258,187.0103,187.2972,55742.0
2024-11-19 10:45:00,189.32,189.64,189.26,189.53,63117.0,187.317,187.6336,187.2576,187.5248,63117.0
2024-11-19 10:50:00,189.53,189.71,189.27,189.27,44201.0,187.5248,187.7029,187.2675,187.2675,44201.0
2024-11-19 10:55:00,189.29,189.52,189.24,189.25,54783.0,187.2873,187.5149,187.2378,187.2477,54783.0
2024-11-19 11:00:00,189.27,189.48,189.25,189.35,41000.0,187.2675,187.4753,187.2477,187.3467,41000.0
2024-11-19 11:05:00,189.35,189.69,189.35,189.53,67378.0,187.3467,187.6831,187.3467,187.5248,67378.0
2024-11-19 11:10:00,189.52,189.66,189.38,189.53,38535.0,187.5149,187.6534,187.3763,187.5248,38535.0
2024-11-19 11:15:00,189.55,189.98,189.53,189.94,57525.0,187.5445,187.97,187.5248,187.9304,57525.0
2024-11-19 11:20:00,189.94,189.96,189.73,189.77,54142.0,187.9304,187.9502,187.7226,187.7622,54142.0
2024-11-19 11:25:00,189.76,190.0,189.74,189.91,81860.0,187.7523,187.9898,187.7325,187.9007,81860.0
2024-11-19 11:30:00,189.9,189.93,189.74,189.9,68118.0,187.8908,187.9205,187.7325,187.8908,68118.0
2024-11-19 11:35:00,189.88,190.0,189.81,189.99,35418.0,187.8711,187.9898,187.8018,187.9799,35418.0
2024-11-19 11:40:00,189.99,190.02,189.54,189.67,131411.0,187.9799,188.0096,187.5347,187.6633,131411.0
2024-11-19 11:45:00,189.64,189.67,189.4,189.53,25359.0,187.6336,187.6633,187.3961,187.5248,25359.0
2024-11-19 11:50:00,189.56,189.59,189.32,189.32,32458.0,187.5544,187.5841,187.317,187.317,32458.0
2024-11-19 11:55:00,189.34,189.66,188.8,188.94,231436.0,187.3368,187.6534,186.8025,186.941,231436.0
2024-11-19 12:00:00,188.98,189.25,188.96,189.17,35788.0,186.9806,187.2477,186.9608,187.1686,35788.0
2024-11-19 12:05:00,189.14,189.18,188.89,188.9,29521.0,187.1389,187.1785,186.8915,186.9014,29521.0
2024-11-19 12:10:00,188.91,188.98,188.55,188.69,73001.0,186.9113,186.9806,186.5551,186.6936,73001.0
2024-11-19 12:15:00,188.7,188.82,188.59,188.66,41141.0,186.7035,186.8223,186.5947,186.664,41141.0
2024-11-19 12:20:00,188.66,188.79,188.33,188.59,64658.0,186.664,186.7926,186.3375,186.5947,64658.0
2024-11-19 12:25:00,188.59,188.76,188.51,188.69,19596.0,186.5947,186.7629,186.5156,186.6936,19596.0
2024-11-19 12:30:00,188.68,188.79,188.59,188.76,33785.0,186.6838,186.7926,186.5947,186.7629,33785.0
2024-11-19 12:35:00,188.74,188.74,188.56,188.69,32915.0,186.7431,186.7431,186.565,186.6936,32915.0
2024-11-19 12:40:00,188.71,188.75,188.51,188.53,26844.0,186.7134,186.753,186.5156,186.5353,26844.0
2024-11-19 12:45:00,188.52,188.6,188.45,188.53,54643.0,186.5254,186.6046,186.4562,186.5353,54643.0
2024-11-19 12:50:00,188.55,188.74,188.43,188.52,78648.0,186.5551,186.7431,186.4364,186.5254,78648.0
2024-11-19 12:55:00,188.5,188.73,188.44,188.73,27108.0,186.5057,186.7332,186.4463,186.7332,27108.0
2024-11-19 13:00:00,188.73,188.79,188.61,188.72,17292.0,186.7332,186.7926,186.6145,186.7233,17292.0
2024-11-19 13:05:00,188.73,188.97,188.64,188.97,23150.0,186.7332,186.9707,186.6442,186.9707,23150.0
2024-11-19 13:10:00,188.97,189.09,188.9,189.07,17142.0,186.9707,187.0894,186.9014,187.0696,17142.0
2024-11-19 13:15:00,189.04,189.08,188.81,188.87,64071.0,187.0399,187.0795,186.8124,186.8717,64071.0
2024-11-19 13:20:00,188.9,189.07,188.85,189.05,24432.0,186.9014,187.0696,186.852,187.0498,24432.0
2024-11-19 13:25:00,189.07,189.22,189.07,189.17,24681.0,187.0696,187.218,187.0696,187.1686,24681.0
2024-11-19 13:30:00,189.19,189.22,189.0,189.06,69302.0,187.1884,187.218,187.0004,187.0597,69302.0
2024-11-19 13:35:00,189.07,189.33,189.06,189.33,27441.0,187.0696,187.3269,187.0597,187.3269,27441.0
2024-11-19 13:40:00,189.32,189.35,189.22,189.24,28140.0,187.317,187.3467,187.218,187.2378,28140.0
2024-11-19 13:45:00,189.22,189.37,189.18,189.35,28875.0,187.218,187.3665,187.1785,187.3467,28875.0
2024-11-19 13:50:00,189.32,189.64,189.29,189.6,33554.0,187.317,187.6336,187.2873,187.594,33554.0
2024-11-19 13:55:00,189.59,189.79,189.54,189.72,40425.0,187.5841,187.782,187.5347,187.7128,40425.0
2024-11-19 14:00:00,189.73,189.83,189.6,189.7,48937.0,187.7226,187.8216,187.594,187.693,48937.0
2024-11-19 14:05:00,189.71,189.94,189.7,189.91,34549.0,187.7029,187.9304,187.693,187.9007,34549.0
2024-11-19 14:10:00,189.94,189.98,189.86,189.87,24301.0,187.9304,187.97,187.8513,187.8612,24301.0
2024-11-19 14:15:00,189.87,189.88,189.61,189.7,59442.0,187.8612,187.8711,187.6039,187.693,59442.0
2024-11-19 14:20:00,189.7,189.84,189.7,189.79,34436.0,187.693,187.8315,187.693,187.782,34436.0
2024-11-19 14:25:00,189.76,189.8,189.6,189.62,17859.0,187.7523,187.7919,187.594,187.6138,17859.0
2024-11-19 14:30:00,189.62,189.75,189.51,189.55,28342.0,187.6138,187.7424,187.505,187.5445,28342.0
2024-11-19 14:35:00,189.56,189.64,189.39,189.56,48576.0,187.5544,187.6336,187.3862,187.5544,48576.0
2024-11-19 14:40:00,189.55,189.56,189.43,189.49,28372.0,187.5445,187.5544,187.4258,187.4852,28372.0
2024-11-19 14:45:00,189.51,189.71,189.45,189.66,25342.0,187.505,187.7029,187.4456,187.6534,25342.0
2024-11-19 14:50:00,189.67,189.84,189.59,189.81,60757.0,187.6633,187.8315,187.5841,187.8018,60757.0
2024-11-19 14:55:00,189.82,189.83,189.58,189.58,33542.0,187.8117,187.8216,187.5742,187.5742,33542.0
2024-11-19 15:00:00,189.56,189.76,189.55,189.68,32911.0,187.5544,187.7523,187.5445,187.6732,32911.0
2024-11-19 15:05:00,189.68,189.95,189.68,189.93,22428.0,187.6732,187.9403,187.6732,187.9205,22428.0
2024-11-19 15:10:00,189.94,189.94,189.83,189.84,32737.0,187.9304,187.9304,187.8216,187.8315,32737.0
2024-11-19 15:15:00,189.84,189.94,189.76,189.89,32965.0,187.8315,187.9304,187.7523,187.881,32965.0
2024-11-19 15:20:00,189.88,189.89,189.72,189.75,42858.0,187.8711,187.881,187.7128,187.7424,42858.0
2024-11-19 15:25:00,189.78,189.94,189.78,189.87,33337.0,187.7721,187.9304,187.7721,187.8612,33337.0
2024-11-19 15:30:00,189.84,189.87,189.49,189.51,62179.0,187.8315,187.8612,187.4852,187.505,62179.0
2024-11-19 15:35:00,189.5,189.72,189.46,189.7,39045.0,187.4951,187.7128,187.4555,187.693,39045.0
2024-11-19 15:40:00,189.72,189.78,189.6,189.66,64850.0,187.7128,187.7721,187.594,187.6534,64850.0
2024-11-19 15:45:00,189.66,190.0,189.63,189.88,221034.0,187.6534,187.9898,187.6237,187.8711,221034.0
2024-11-19 15:50:00,189.9,189.91,189.46,189.49,399746.0,187.8908,187.9007,187.4555,187.4852,399746.0
2024-11-19 15:55:00,189.48,190.0,189.39,189.72,563833.0,187.4753,187.9898,187.3862,187.7128,563833.0
2024-11-20 09:30:00,188.85,188.85,186.69,187.03,517618.0,186.852,186.852,184.7148,185.0512,517618.0
2024-11-20 09:35:00,187.02,187.18,186.41,186.72,264336.0,185.0413,185.1996,184.4378,184.7445,264336.0
2024-11-20 09:40:00,186.7,186.85,186.23,186.78,216946.0,184.7247,184.8731,184.2597,184.8039,216946.0
2024-11-20 09:45:00,186.8,186.96,186.24,186.64,175229.0,184.8236,184.982,184.2696,184.6653,175229.0
2024-11-20 09:50:00,186.62,186.8,186.36,186.37,132318.0,184.6455,184.8236,184.3883,184.3982,132318.0
2024-11-20 09:55:00,186.37,186.41,185.71,185.74,203934.0,184.3982,184.4378,183.7452,183.7749,203934.0
2024-11-20 10:00:00,185.75,185.97,185.4,185.4,188657.0,183.7848,184.0024,183.4385,183.4385,188657.0
2024-11-20 10:05:00,185.41,185.44,184.43,184.52,321840.0,183.4484,183.478,182.4787,182.5678,321840.0
2024-11-20 10:10:00,184.53,184.8,184.06,184.66,224236.0,182.5777,182.8448,182.1126,182.7063,224236.0
2024-11-20 10:15:00,184.71,184.8,184.4,184.55,96049.0,182.7558,182.8448,182.449,182.5975,96049.0
2024-11-20 10:20:00,184.59,184.9,184.12,184.83,115177.0,182.637,182.9437,182.172,182.8745,115177.0
2024-11-20 10:25:00,184.79,185.18,184.62,184.98,126255.0,182.8349,183.2208,182.6667,183.0229,126255.0
2024-11-20 10:30:00,184.97,185.93,184.91,185.88,91713.0,183.013,183.9628,182.9536,183.9134,91713.0
2024-11-20 10:35:00,185.83,186.12,185.59,186.12,83291.0,183.8639,184.1508,183.6264,184.1508,83291.0
2024-11-20 10:40:00,186.15,186.42,186.01,186.34,105423.0,184.1805,184.4477,184.042,184.3685,105423.0
2024-11-20 10:45:00,186.33,186.94,186.33,186.93,87697.0,184.3586,184.9622,184.3586,184.9523,87697.0
2024-11-20 10:50:00,186.89,186.93,186.23,186.32,65917.0,184.9127,184.9523,184.2597,184.3487,65917.0
2024-11-20 10:55:00,186.32,186.61,186.26,186.44,68121.0,184.3487,184.6357,184.2894,184.4675,68121.0
2024-11-20 11:00:00,186.44,186.95,186.43,186.81,58967.0,184.4675,184.9721,184.4576,184.8335,58967.0
2024-11-20 11:05:00,186.84,186.86,186.13,186.48,64365.0,184.8632,184.883,184.1607,184.507,64365.0
2024-11-20 11:10:00,186.48,186.54,186.18,186.24,44401.0,184.507,184.5664,184.2102,184.2696,44401.0
2024-11-20 11:15:00,186.23,186.3,185.86,186.27,103020.0,184.2597,184.3289,183.8936,184.2993,103020.0
2024-11-20 11:20:00,186.27,186.41,186.18,186.29,32067.0,184.2993,184.4378,184.2102,184.319,32067.0
2024-11-20 11:25:00,186.3,186.39,185.93,185.99,34016.0,184.3289,184.418,183.9628,184.0222,34016.0
2024-11-20 11:30:00,185.99,186.09,185.82,186.05,36873.0,184.0222,184.1212,183.854,184.0816,36873.0
2024-11-20 11:35:00,186.04,186.52,185.85,186.45,45413.0,184.0717,184.5466,183.8837,184.4773,45413.0
2024-11-20 11:40:00,186.43,186.79,186.4,186.79,31873.0,184.4576,184.8138,184.4279,184.8138,31873.0
2024-11-20 11:45:00,186.78,187.15,186.71,187.06,53354.0,184.8039,185.1699,184.7346,185.0809,53354.0
2024-11-20 11:50:00,187.1,187.25,187.06,187.18,31671.0,185.1205,185.2689,185.0809,185.1996,31671.0
2024-11-20 11:55:00,187.15,187.27,187.06,187.1,33024.0,185.1699,185.2887,185.0809,185.1205,33024.0
2024-11-20 12:00:00,187.1,187.28,186.97,186.98,33403.0,185.1205,185.2986,184.9918,185.0017,33403.0
2024-11-20 12:05:00,187.0,187.11,186.85,186.96,23278.0,185.0215,185.1304,184.8731,184.982,23278.0
2024-11-20 12:10:00,186.95,187.08,186.74,186.83,34546.0,184.9721,185.1007,184.7643,184.8533,34546.0
2024-11-20 12:15:00,186.84,186.91,186.62,186.64,32031.0,184.8632,184.9325,184.6455,184.6653,32031.0
2024-11-20 12:20:00,186.62,186.9,186.54,186.87,27464.0,184.6455,184.9226,184.5664,184.8929,27464.0
2024-11-20 12:25:00,186.84,186.99,186.63,186.7,46486.0,184.8632,185.0116,184.6554,184.7247,46486.0
2024-11-20 12:30:00,186.66,186.89,186.4,186.77,64519.0,184.6851,184.9127,184.4279,184.794,64519.0
2024-11-20 12:35:00,186.79,187.17,186.79,187.12,44947.0,184.8138,185.1897,184.8138,185.1403,44947.0
2024-11-20 12:40:00,187.11,187.26,186.8,186.88,29130.0,185.1304,185.2788,184.8236,184.9028,29130.0
2024-11-20 12:45:00,186.9,186.98,186.64,186.79,34120.0,184.9226,185.0017,184.6653,184.8138,34120.0
2024-11-20 12:50:00,186.76,186.8,186.54,186.55,27913.0,184.7841,184.8236,184.5664,184.5763,27913.0
2024-11-20 12:55:00,186.52,186.75,186.52,186.64,41845.0,184.5466,184.7742,184.5466,184.6653,41845.0
2024-11-20 13:00:00,186.64,186.79,186.59,186.74,36311.0,184.6653,184.8138,184.6159,184.7643,36311.0
2024-11-20 13:05:00,186.76,186.86,186.68,186.7,37411.0,184.7841,184.883,184.7049,184.7247,37411.0
2024-11-20 13:10:00,186.71,187.02,186.69,186.85,35170.0,184.7346,185.0413,184.7148,184.8731,35170.0
2024-11-20 13:15:00,186.85,187.03,186.76,186.8,45163.0,184.8731,185.0512,184.7841,184.8236,45163.0
2024-11-20 13:20:00,186.81,186.9,186.61,186.63,69215.0,184.8335,184.9226,184.6357,184.6554,69215.0
2024-11-20 13:25:00,186.65,186.7,186.51,186.69,32748.0,184.6752,184.7247,184.5367,184.7148,32748.0
2024-11-20 13:30:00,186.69,186.73,186.49,186.67,43378.0,184.7148,184.7544,184.5169,184.695,43378.0
2024-11-20 13:35:00,186.71,186.8,186.57,186.59,43539.0,184.7346,184.8236,184.5961,184.6159,43539.0
2024-11-20 13:40:00,186.57,186.68,186.23,186.28,36246.0,184.5961,184.7049,184.2597,184.3091,36246.0
2024-11-20 13:45:00,186.29,186.44,186.08,186.3,63325.0,184.319,184.4675,184.1113,184.3289,63325.0
2024-11-20 13:50:00,186.3,186.31,186.0,186.01,61999.0,184.3289,184.3388,184.0321,184.042,61999.0
2024-11-20 13:55:00,186.02,186.11,185.8,185.83,92896.0,184.0519,184.1409,183.8342,183.8639,92896.0
2024-11-20 14:00:00,185.83,185.96,185.72,185.72,60179.0,183.8639,183.9925,183.7551,183.7551,60179.0
2024-11-20 14:05:00,185.75,185.75,185.58,185.61,32533.0,183.7848,183.7848,183.6166,183.6462,32533.0
2024-11-20 14:10:00,185.61,185.7,185.58,185.7,51145.0,183.6462,183.7353,183.6166,183.7353,51145.0
2024-11-20 14:15:00,185.7,185.71,185.45,185.57,62150.0,183.7353,183.7452,183.4879,183.6067,62150.0
2024-11-20 14:20:00,185.59,185.65,185.54,185.58,32900.0,183.6264,183.6858,183.577,183.6166,32900.0
2024-11-20 14:25:00,185.59,185.68,185.53,185.67,45299.0,183.6264,183.7155,183.5671,183.7056,45299.0
2024-11-20 14:30:00,185.63,185.78,185.51,185.78,58302.0,183.666,183.8144,183.5473,183.8144,58302.0
2024-11-20 14:35:00,185.73,185.77,185.59,185.65,54422.0,183.765,183.8045,183.6264,183.6858,54422.0
2024-11-20 14:40:00,185.65,186.12,185.61,186.12,46050.0,183.6858,184.1508,183.6462,184.1508,46050.0
2024-11-20 14:45:00,186.12,186.22,185.89,186.0,89821.0,184.1508,184.2498,183.9233,184.0321,89821.0
2024-11-20 14:50:00,186.0,186.03,185.81,185.94,38979.0,184.0321,184.0618,183.8441,183.9727,38979.0
2024-11-20 14:55:00,185.94,186.16,185.87,186.04,43173.0,183.9727,184.1904,183.9035,184.0717,43173.0
2024-11-20 15:00:00,186.04,186.35,186.02,186.35,32387.0,184.0717,184.3784,184.0519,184.3784,32387.0
2024-11-20 15:05:00,186.38,186.54,186.32,186.54,38755.0,184.4081,184.5664,184.3487,184.5664,38755.0
2024-11-20 15:10:00,186.54,186.66,186.5,186.63,31105.0,184.5664,184.6851,184.5268,184.6554,31105.0
2024-11-20 15:15:00,186.65,186.66,186.31,186.33,46476.0,184.6752,184.6851,184.3388,184.3586,46476.0
2024-11-20 15:20:00,186.35,186.55,186.35,186.47,57937.0,184.3784,184.5763,184.3784,184.4971,57937.0
2024-11-20 15:25:00,186.47,186.69,186.47,186.49,64679.0,184.4971,184.7148,184.4971,184.5169,64679.0
2024-11-20 15:30:00,186.5,186.95,186.44,186.81,94531.0,184.5268,184.9721,184.4675,184.8335,94531.0
2024-11-20 15:35:00,186.8,187.37,186.8,187.27,97144.0,184.8236,185.3876,184.8236,185.2887,97144.0
2024-11-20 15:40:00,187.29,187.34,186.95,187.13,57990.0,185.3085,185.3579,184.9721,185.1502,57990.0
2024-11-20 15:45:00,187.16,187.46,187.13,187.3,82286.0,185.1798,185.4767,185.1502,185.3184,82286.0
2024-11-20 15:50:00,187.26,187.99,187.26,187.98,232829.0,185.2788,186.0011,185.2788,185.9912,232829.0
2024-11-20 15:55:00,187.98,188.44,187.95,188.41,427431.0,185.9912,186.4463,185.9615,186.4166,427431.0
2024-11-21 09:30:00,189.41,192.3,189.13,189.94,1354769.0,187.406,190.2655,187.129,187.9304,1354769.0
2024-11-21 09:35:00,189.81,190.28,188.3,188.45,459396.0,187.8018,188.2668,186.3078,186.4562,459396.0
2024-11-21 09:40:00,188.45,189.5,188.02,189.46,262105.0,186.4562,187.4951,186.0307,187.4555,262105.0
2024-11-21 09:45:00,189.48,191.12,189.36,190.83,490920.0,187.4753,189.0979,187.3566,188.811,490920.0
2024-11-21 09:50:00,190.83,191.1,189.8,190.04,181537.0,188.811,189.0782,187.7919,188.0294,181537.0
2024-11-21 09:55:00,190.06,190.28,189.3,189.46,127651.0,188.0492,188.2668,187.2972,187.4555,127651.0
2024-11-21 10:00:00,189.49,189.51,188.42,188.5,295702.0,187.4852,187.505,186.4265,186.5057,295702.0
2024-11-21 10:05:00,188.49,188.68,187.96,188.19,166969.0,186.4958,186.6838,185.9714,186.1989,166969.0
2024-11-21 10:10:00,188.15,189.29,187.99,189.25,131722.0,186.1594,187.2873,186.0011,187.2477,131722.0
2024-11-21 10:15:00,189.25,190.69,189.21,189.86,263899.0,187.2477,188.6725,187.2081,187.8513,263899.0
2024-11-21 10:20:00,189.85,190.08,188.83,188.97,82066.0,187.8414,188.0689,186.8322,186.9707,82066.0
2024-11-21 10:25:00,188.98,189.09,187.56,187.68,168286.0,186.9806,187.0894,185.5756,185.6943,168286.0
2024-11-21 10:30:00,187.62,187.79,187.26,187.31,117184.0,185.635,185.8032,185.2788,185.3282,117184.0
2024-11-21 10:35:00,187.25,187.72,186.88,187.09,129546.0,185.2689,185.7339,184.9028,185.1106,129546.0
2024-11-21 10:40:00,187.06,187.77,186.74,187.75,133939.0,185.0809,185.7834,184.7643,185.7636,133939.0
2024-11-21 10:45:00,187.77,187.99,187.59,187.64,72821.0,185.7834,186.0011,185.6053,185.6548,72821.0
2024-11-21 10:50:00,187.66,188.29,187.53,188.28,73691.0,185.6745,186.2979,185.5459,186.288,73691.0
2024-11-21 10:55:00,188.29,188.74,188.2,188.68,256856.0,186.2979,186.7431,186.2088,186.6838,256856.0
2024-11-21 11:00:00,188.69,188.85,188.5,188.8,129737.0,186.6936,186.852,186.5057,186.8025,129737.0
2024-11-21 11:05:00,188.78,189.05,188.58,188.7,49226.0,186.7827,187.0498,186.5848,186.7035,49226.0
2024-11-21 11:10:00,188.66,188.86,188.62,188.74,94730.0,186.664,186.8619,186.6244,186.7431,94730.0
2024-11-21 11:15:00,188.71,188.81,188.5,188.69,57246.0,186.7134,186.8124,186.5057,186.6936,57246.0
2024-11-21 11:20:00,188.69,189.49,188.68,189.42,110992.0,186.6936,187.4852,186.6838,187.4159,110992.0
2024-11-21 11:25:00,189.45,190.2,189.42,190.2,97630.0,187.4456,188.1877,187.4159,188.1877,97630.0
2024-11-21 11:30:00,190.19,190.62,190.16,190.33,119980.0,188.1778,188.6032,188.1481,188.3163,119980.0
2024-11-21 11:35:00,190.37,190.37,189.91,190.09,76638.0,188.3559,188.3559,187.9007,188.0788,76638.0
2024-11-21 11:40:00,190.12,190.74,190.08,190.52,64848.0,188.1085,188.722,188.0689,188.5043,64848.0
2024-11-21 11:45:00,190.48,190.53,189.95,190.03,98368.0,188.4647,188.5142,187.9403,188.0195,98368.0
2024-11-21 11:50:00,190.0,190.12,189.7,189.8,70944.0,187.9898,188.1085,187.693,187.7919,70944.0
2024-11-21 11:55:00,189.81,189.88,189.46,189.86,58559.0,187.8018,187.8711,187.4555,187.8513,58559.0
2024-11-21 12:00:00,189.87,189.87,189.51,189.66,40416.0,187.8612,187.8612,187.505,187.6534,40416.0
2024-11-21 12:05:00,189.64,190.25,189.64,190.2,54781.0,187.6336,188.2371,187.6336,188.1877,54781.0
2024-11-21 12:10:00,190.21,190.24,190.0,190.19,59916.0,188.1976,188.2272,187.9898,188.1778,59916.0
2024-11-21 12:15:00,190.19,190.48,190.05,190.41,75692.0,188.1778,188.4647,188.0393,188.3955,75692.0
2024-11-21 12:20:00,190.42,190.58,190.37,190.54,45841.0,188.4053,188.5637,188.3559,188.5241,45841.0
2024-11-21 12:25:00,190.54,190.81,190.51,190.58,52290.0,188.5241,188.7912,188.4944,188.5637,52290.0
2024-11-21 12:30:00,190.61,190.75,190.5,190.75,18182.0,188.5933,188.7319,188.4845,188.7319,18182.0
2024-11-21 12:35:00,190.75,190.98,190.6,190.93,73536.0,188.7319,188.9594,188.5834,188.9099,73536.0
2024-11-21 12:40:00,190.93,191.29,190.82,191.21,111375.0,188.9099,189.2661,188.8011,189.187,111375.0
2024-11-21 12:45:00,191.19,191.31,191.02,191.04,57349.0,189.1672,189.2859,188.999,189.0188,57349.0
2024-11-21 12:50:00,191.05,191.52,191.04,191.14,97240.0,189.0287,189.4937,189.0188,189.1177,97240.0
2024-11-21 12:55:00,191.13,191.45,191.09,191.44,51144.0,189.1078,189.4244,189.0683,189.4146,51144.0
2024-11-21 13:00:00,191.43,191.5,191.13,191.46,84696.0,189.4047,189.4739,189.1078,189.4343,84696.0
2024-11-21 13:05:00,191.43,192.04,191.38,191.85,224100.0,189.4047,190.0082,189.3552,189.8202,224100.0
2024-11-21 13:10:00,191.85,191.99,191.65,191.66,37532.0,189.8202,189.9587,189.6223,189.6322,37532.0
2024-11-21 13:15:00,191.69,191.69,191.16,191.27,32185.0,189.6619,189.6619,189.1375,189.2464,32185.0
2024-11-21 13:20:00,191.25,191.62,191.11,191.54,50373.0,189.2266,189.5926,189.088,189.5135,50373.0
2024-11-21 13:25:00,191.55,191.65,191.36,191.54,22471.0,189.5234,189.6223,189.3354,189.5135,22471.0
2024-11-21 13:30:00,191.58,191.65,191.5,191.58,30595.0,189.5531,189.6223,189.4739,189.5531,30595.0
2024-11-21 13:35:00,191.58,191.65,191.14,191.35,47185.0,189.5531,189.6223,189.1177,189.3255,47185.0
2024-11-21 13:40:00,191.34,191.67,191.28,191.55,61514.0,189.3156,189.6421,189.2562,189.5234,61514.0
2024-11-21 13:45:00,191.58,191.65,191.55,191.58,26501.0,189.5531,189.6223,189.5234,189.5531,26501.0
2024-11-21 13:50:00,191.58,191.89,191.58,191.86,40545.0,189.5531,189.8598,189.5531,189.8301,40545.0
2024-11-21 13:55:00,191.88,192.0,191.82,191.86,65442.0,189.8499,189.9686,189.7905,189.8301,65442.0
2024-11-21 14:00:00,191.84,191.9,191.47,191.5,68288.0,189.8103,189.8697,189.4442,189.4739,68288.0
2024-11-21 14:05:00,191.49,191.59,191.18,191.39,113100.0,189.464,189.563,189.1573,189.3651,113100.0
2024-11-21 14:10:00,191.38,191.38,190.96,191.0,60091.0,189.3552,189.3552,188.9396,188.9792,60091.0
2024-11-21 14:15:00,190.98,191.1,190.43,190.49,88043.0,188.9594,189.0782,188.4152,188.4746,88043.0
2024-11-21 14:20:00,190.47,190.93,190.31,190.85,47661.0,188.4548,188.9099,188.2965,188.8308,47661.0
2024-11-21 14:25:00,190.84,190.92,190.72,190.77,31524.0,188.8209,188.9001,188.7022,188.7516,31524.0
2024-11-21 14:30:00,190.79,190.8,190.57,190.8,27079.0,188.7714,188.7813,188.5538,188.7813,27079.0
2024-11-21 14:35:00,190.78,191.0,190.73,191.0,29579.0,188.7615,188.9792,188.7121,188.9792,29579.0
2024-11-21 14:40:00,190.98,191.11,190.85,191.08,31604.0,188.9594,189.088,188.8308,189.0584,31604.0
2024-11-21 14:45:00,191.07,191.08,190.75,190.98,30925.0,189.0485,189.0584,188.7319,188.9594,30925.0
2024-11-21 14:50:00,190.96,190.98,190.51,190.6,77676.0,188.9396,188.9594,188.4944,188.5834,77676.0
2024-11-21 14:55:00,190.62,190.87,190.62,190.85,33183.0,188.6032,188.8506,188.6032,188.8308,33183.0
2024-11-21 15:00:00,190.82,191.25,190.75,191.18,74431.0,188.8011,189.2266,188.7319,189.1573,74431.0
2024-11-21 15:05:00,191.18,191.33,191.09,191.33,44486.0,189.1573,189.3057,189.0683,189.3057,44486.0
2024-11-21 15:10:00,191.3,191.49,191.3,191.39,41550.0,189.276,189.464,189.276,189.3651,41550.0
2024-11-21 15:15:00,191.38,191.54,191.36,191.45,34610.0,189.3552,189.5135,189.3354,189.4244,34610.0
2024-11-21 15:20:00,191.44,191.49,191.18,191.21,46607.0,189.4146,189.464,189.1573,189.187,46607.0
2024-11-21 15:25:00,191.22,191.39,191.1,191.37,57221.0,189.1969,189.3651,189.0782,189.3453,57221.0
2024-11-21 15:30:00,191.35,191.47,191.04,191.09,60586.0,189.3255,189.4442,189.0188,189.0683,60586.0
2024-11-21 15:35:00,191.1,191.17,190.82,191.1,83096.0,189.0782,189.1474,188.8011,189.0782,83096.0
2024-11-21 15:40:00,191.1,191.13,190.95,191.03,63195.0,189.0782,189.1078,188.9297,189.0089,63195.0
2024-11-21 15:45:00,191.03,191.05,190.62,190.71,101997.0,189.0089,189.0287,188.6032,188.6923,101997.0
2024-11-21 15:50:00,190.72,190.84,190.43,190.68,126313.0,188.7022,188.8209,188.4152,188.6626,126313.0
2024-11-21 15:55:00,190.7,191.46,190.56,191.24,481547.0,188.6824,189.4343,188.5439,189.2167,481547.0
2024-11-22 09:30:00,192.95,193.0,191.39,191.91,525658.0,190.9086,190.958,189.3651,189.8796,525658.0
2024-11-22 09:35:00,191.96,192.13,190.68,191.07,236939.0,189.9291,190.0973,188.6626,189.0485,236939.0
2024-11-22 09:40:00,191.05,191.86,190.44,190.68,226788.0,189.0287,189.8301,188.4251,188.6626,226788.0
2024-11-22 09:45:00,190.55,191.11,190.5,190.66,114520.0,188.534,189.088,188.4845,188.6428,114520.0
2024-11-22 09:50:00,190.68,191.36,190.6,191.15,111163.0,188.6626,189.3354,188.5834,189.1276,111163.0
2024-11-22 09:55:00,191.24,191.85,191.0,191.8,88348.0,189.2167,189.8202,188.9792,189.7707,88348.0
2024-11-22 10:00:00,191.78,191.81,191.09,191.23,69627.0,189.751,189.7806,189.0683,189.2068,69627.0
2024-11-22 10:05:00,191.23,191.33,190.77,190.77,56758.0,189.2068,189.3057,188.7516,188.7516,56758.0
2024-11-22 10:10:00,190.83,190.83,190.16,190.37,90181.0,188.811,188.811,188.1481,188.3559,90181.0
2024-11-22 10:15:00,190.36,190.83,190.35,190.69,44628.0,188.346,188.811,188.3361,188.6725,44628.0
2024-11-22 10:20:00,190.66,191.11,190.54,191.08,62007.0,188.6428,189.088,188.5241,189.0584,62007.0
2024-11-22 10:25:00,191.01,191.14,190.41,190.57,42050.0,188.9891,189.1177,188.3955,188.5538,42050.0
2024-11-22 10:30:00,190.57,190.99,190.51,190.79,66454.0,188.5538,188.9693,188.4944,188.7714,66454.0
2024-11-22 10:35:00,190.75,191.13,190.7,191.06,29789.0,188.7319,189.1078,188.6824,189.0386,29789.0
2024-11-22 10:40:00,191.1,191.28,190.96,191.02,50996.0,189.0782,189.2562,188.9396,188.999,50996.0
2024-11-22 10:45:00,191.1,191.25,190.93,191.03,44552.0,189.0782,189.2266,188.9099,189.0089,44552.0
2024-11-22 10:50:00,191.05,191.13,190.81,190.88,24144.0,189.0287,189.1078,188.7912,188.8605,24144.0
2024-11-22 10:55:00,190.88,191.05,190.79,191.05,37380.0,188.8605,189.0287,188.7714,189.0287,37380.0
2024-11-22 11:00:00,191.06,191.26,190.77,190.77,37353.0,189.0386,189.2365,188.7516,188.7516,37353.0
2024-11-22 11:05:00,190.79,190.86,190.52,190.54,29756.0,188.7714,188.8407,188.5043,188.5241,29756.0
2024-11-22 11:10:00,190.5,190.8,190.41,190.48,40116.0,188.4845,188.7813,188.3955,188.4647,40116.0
2024-11-22 11:15:00,190.53,190.72,190.22,190.27,29649.0,188.5142,188.7022,188.2075,188.2569,29649.0
2024-11-22 11:20:00,190.27,190.52,189.95,190.17,124477.0,188.2569,188.5043,187.9403,188.158,124477.0
2024-11-22 11:25:00,190.14,190.59,189.89,190.58,170435.0,188.1283,188.5735,187.881,188.5637,170435.0
2024-11-22 11:30:00,190.62,190.69,190.29,190.34,97781.0,188.6032,188.6725,188.2767,188.3262,97781.0
2024-11-22 11:35:00,190.38,190.61,190.3,190.6,26469.0,188.3658,188.5933,188.2866,188.5834,26469.0
2024-11-22 11:40:00,190.61,190.63,190.24,190.3,24553.0,188.5933,188.6131,188.2272,188.2866,24553.0
2024-11-22 11:45:00,190.22,190.28,190.12,190.24,21260.0,188.2075,188.2668,188.1085,188.2272,21260.0
2024-11-22 11:50:00,190.21,190.63,190.13,190.63,47480.0,188.1976,188.6131,188.1184,188.6131,47480.0
2024-11-22 11:55:00,190.62,190.78,190.47,190.59,31676.0,188.6032,188.7615,188.4548,188.5735,31676.0
2024-11-22 12:00:00,190.58,190.7,190.5,190.7,22036.0,188.5637,188.6824,188.4845,188.6824,22036.0
2024-11-22 12:05:00,190.7,190.74,190.36,190.36,18146.0,188.6824,188.722,188.346,188.346,18146.0
2024-11-22 12:10:00,190.37,190.72,190.34,190.6,27847.0,188.3559,188.7022,188.3262,188.5834,27847.0
2024-11-22 12:15:00,190.58,190.77,190.56,190.59,25946.0,188.5637,188.7516,188.5439,188.5735,25946.0
2024-11-22 12:20:00,190.61,190.89,190.61,190.81,35099.0,188.5933,188.8704,188.5933,188.7912,35099.0
2024-11-22 12:25:00,190.82,191.0,190.81,190.91,23159.0,188.8011,188.9792,188.7912,188.8902,23159.0
2024-11-22 12:30:00,190.91,190.93,190.7,190.79,26915.0,188.8902,188.9099,188.6824,188.7714,26915.0
2024-11-22 12:35:00,190.81,190.85,190.44,190.49,40287.0,188.7912,188.8308,188.4251,188.4746,40287.0
2024-11-22 12:40:00,190.49,190.72,190.48,190.64,19152.0,188.4746,188.7022,188.4647,188.623,19152.0
2024-11-22 12:45:00,190.65,190.85,190.59,190.81,23890.0,188.6329,188.8308,188.5735,188.7912,23890.0
2024-11-22 12:50:00,190.84,190.9,190.68,190.75,38625.0,188.8209,188.8803,188.6626,188.7319,38625.0
2024-11-22 12:55:00,190.78,190.84,190.63,190.69,15706.0,188.7615,188.8209,188.6131,188.6725,15706.0
2024-11-22 13:00:00,190.65,190.65,190.43,190.52,27931.0,188.6329,188.6329,188.4152,188.5043,27931.0
2024-11-22 13:05:00,190.59,190.68,190.5,190.63,26854.0,188.5735,188.6626,188.4845,188.6131,26854.0
2024-11-22 13:10:00,190.63,190.66,190.47,190.61,23060.0,188.6131,188.6428,188.4548,188.5933,23060.0
2024-11-22 13:15:00,190.59,190.66,190.41,190.43,39726.0,188.5735,188.6428,188.3955,188.4152,39726.0
2024-11-22 13:20:00,190.45,190.57,190.38,190.56,19343.0,188.435,188.5538,188.3658,188.5439,19343.0
2024-11-22 13:25:00,190.55,190.55,190.32,190.37,38372.0,188.534,188.534,188.3064,188.3559,38372.0
2024-11-22 13:30:00,190.35,190.41,190.27,190.27,17708.0,188.3361,188.3955,188.2569,188.2569,17708.0
2024-11-22 13:35:00,190.27,190.31,190.21,190.28,19970.0,188.2569,188.2965,188.1976,188.2668,19970.0
2024-11-22 13:40:00,190.26,190.29,190.14,190.15,16708.0,188.247,188.2767,188.1283,188.1382,16708.0
2024-11-22 13:45:00,190.13,190.2,190.06,190.09,32295.0,188.1184,188.1877,188.0492,188.0788,32295.0
2024-11-22 13:50:00,190.09,190.12,189.98,190.12,36450.0,188.0788,188.1085,187.97,188.1085,36450.0
2024-11-22 13:55:00,190.09,190.28,190.07,190.15,12269.0,188.0788,188.2668,188.059,188.1382,12269.0
2024-11-22 14:00:00,190.14,190.16,190.04,190.06,15459.0,188.1283,188.1481,188.0294,188.0492,15459.0
2024-11-22 14:05:00,190.07,190.07,189.94,190.02,27405.0,188.059,188.059,187.9304,188.0096,27405.0
2024-11-22 14:10:00,190.02,190.02,189.87,189.89,21165.0,188.0096,188.0096,187.8612,187.881,21165.0
2024-11-22 14:15:00,189.89,189.89,189.43,189.48,62571.0,187.881,187.881,187.4258,187.4753,62571.0
2024-11-22 14:20:00,189.48,189.73,189.46,189.61,40246.0,187.4753,187.7226,187.4555,187.6039,40246.0
2024-11-22 14:25:00,189.63,189.74,189.59,189.68,31204.0,187.6237,187.7325,187.5841,187.6732,31204.0
2024-11-22 14:30:00,189.69,189.84,189.67,189.84,18360.0,187.6831,187.8315,187.6633,187.8315,18360.0
2024-11-22 14:35:00,189.83,189.86,189.75,189.84,34399.0,187.8216,187.8513,187.7424,187.8315,34399.0
2024-11-22 14:40:00,189.83,189.84,189.64,189.76,38337.0,187.8216,187.8315,187.6336,187.7523,38337.0
2024-11-22 14:45:00,189.75,189.87,189.75,189.82,18263.0,187.7424,187.8612,187.7424,187.8117,18263.0
2024-11-22 14:50:00,189.83,189.99,189.83,189.93,20123.0,187.8216,187.9799,187.8216,187.9205,20123.0
2024-11-22 14:55:00,189.93,190.0,189.93,189.98,64229.0,187.9205,187.9898,187.9205,187.97,64229.0
2024-11-22 15:00:00,189.94,189.94,189.65,189.82,21205.0,187.9304,187.9304,187.6435,187.8117,21205.0
2024-11-22 15:05:00,189.81,189.83,189.58,189.72,41015.0,187.8018,187.8216,187.5742,187.7128,41015.0
2024-11-22 15:10:00,189.71,189.78,189.64,189.72,19311.0,187.7029,187.7721,187.6336,187.7128,19311.0
2024-11-22 15:15:00,189.73,189.85,189.71,189.8,25678.0,187.7226,187.8414,187.7029,187.7919,25678.0
2024-11-22 15:20:00,189.79,189.87,189.7,189.83,33679.0,187.782,187.8612,187.693,187.8216,33679.0
2024-11-22 15:25:00,189.81,189.99,189.76,189.89,45601.0,187.8018,187.9799,187.7523,187.881,45601.0
2024-11-22 15:30:00,189.87,190.0,189.81,189.83,38579.0,187.8612,187.9898,187.8018,187.8216,38579.0
2024-11-22 15:35:00,189.83,189.99,189.76,189.98,62226.0,187.8216,187.9799,187.7523,187.97,62226.0
2024-11-22 15:40:00,189.98,190.13,189.84,189.96,66584.0,187.97,188.1184,187.8315,187.9502,66584.0
2024-11-22 15:45:00,189.94,190.05,189.81,189.84,63797.0,187.9304,188.0393,187.8018,187.8315,63797.0
2024-11-22 15:50:00,189.8,190.07,189.78,190.07,92303.0,187.7919,188.059,187.7721,188.059,92303.0
2024-11-22 15:55:00,190.07,190.25,189.82,190.04,346003.0,188.059,188.2371,187.8117,188.0294,346003.0
2024-11-25 09:30:00,188.09,188.25,186.63,186.81,564411.0,186.1,186.2583,184.6554,184.8335,564411.0
2024-11-25 09:35:00,186.87,187.46,185.9,187.36,473588.0,184.8929,185.4767,183.9332,185.3777,473588.0
2024-11-25 09:40:00,187.37,187.76,186.88,187.2,343864.0,185.3876,185.7735,184.9028,185.2194,343864.0
2024-11-25 09:45:00,187.22,187.49,186.66,186.77,215279.0,185.2392,185.5063,184.6851,184.794,215279.0
2024-11-25 09:50:00,186.79,187.0,185.25,185.34,260169.0,184.8138,185.0215,183.29,183.3791,260169.0
2024-11-25 09:55:00,185.35,185.76,184.75,184.91,359466.0,183.389,183.7946,182.7953,182.9536,359466.0
2024-11-25 10:00:00,184.92,184.92,183.82,184.28,347376.0,182.9635,182.9635,181.8752,182.3303,347376.0
2024-11-25 10:05:00,184.16,184.92,184.12,184.5,307541.0,182.2116,182.9635,182.172,182.548,307541.0
2024-11-25 10:10:00,184.53,184.54,183.71,184.33,267059.0,182.5777,182.5876,181.7663,182.3798,267059.0
2024-11-25 10:15:00,184.29,184.7,184.08,184.54,135261.0,182.3402,182.7459,182.1324,182.5876,135261.0
2024-11-25 10:20:00,184.59,184.65,183.85,184.38,168111.0,182.637,182.6964,181.9049,182.4292,168111.0
2024-11-25 10:25:00,184.4,184.75,184.25,184.66,174966.0,182.449,182.7953,182.3006,182.7063,174966.0
2024-11-25 10:30:00,184.63,184.85,183.96,183.99,118647.0,182.6766,182.8943,182.0137,182.0434,118647.0
2024-11-25 10:35:00,184.01,184.5,183.99,184.34,97158.0,182.0632,182.548,182.0434,182.3897,97158.0
2024-11-25 10:40:00,184.32,184.92,184.31,184.74,127190.0,182.3699,182.9635,182.36,182.7854,127190.0
2024-11-25 10:45:00,184.7,184.75,184.25,184.45,78633.0,182.7459,182.7953,182.3006,182.4985,78633.0
2024-11-25 10:50:00,184.43,184.78,184.15,184.67,101159.0,182.4787,182.825,182.2017,182.7162,101159.0
2024-11-25 10:55:00,184.66,184.83,184.31,184.47,104561.0,182.7063,182.8745,182.36,182.5183,104561.0
2024-11-25 11:00:00,184.46,184.95,184.27,184.94,67571.0,182.5084,182.9932,182.3204,182.9833,67571.0
2024-11-25 11:05:00,184.91,185.02,184.5,184.58,68138.0,182.9536,183.0625,182.548,182.6271,68138.0
2024-11-25 11:10:00,184.61,185.1,184.56,185.01,38340.0,182.6568,183.1416,182.6073,183.0526,38340.0
2024-11-25 11:15:00,185.01,185.25,184.9,185.18,59487.0,183.0526,183.29,182.9437,183.2208,59487.0
2024-11-25 11:20:00,185.15,185.19,184.9,184.92,69528.0,183.1911,183.2307,182.9437,182.9635,69528.0
2024-11-25 11:25:00,184.92,185.46,184.92,185.46,89886.0,182.9635,183.4978,182.9635,183.4978,89886.0
2024-11-25 11:30:00,185.45,185.78,185.24,185.31,127700.0,183.4879,183.8144,183.2801,183.3494,127700.0
2024-11-25 11:35:00,185.27,185.44,185.06,185.19,38820.0,183.3098,183.478,183.1021,183.2307,38820.0
2024-11-25 11:40:00,185.26,185.26,184.94,184.97,47315.0,183.2999,183.2999,182.9833,183.013,47315.0
2024-11-25 11:45:00,184.94,185.2,184.86,184.94,52975.0,182.9833,183.2406,182.9042,182.9833,52975.0
2024-11-25 11:50:00,184.97,185.03,184.72,184.95,58656.0,183.013,183.0724,182.7657,182.9932,58656.0
2024-11-25 11:55:00,184.94,185.08,184.92,185.02,41304.0,182.9833,183.1218,182.9635,183.0625,41304.0
2024-11-25 12:00:00,184.98,185.05,184.65,184.76,48466.0,183.0229,183.0922,182.6964,182.8052,48466.0
2024-11-25 12:05:00,184.75,184.82,184.35,184.66,127470.0,182.7953,182.8646,182.3996,182.7063,127470.0
2024-11-25 12:10:00,184.67,184.88,184.35,184.5,144695.0,182.7162,182.924,182.3996,182.548,144695.0
2024-11-25 12:15:00,184.49,184.7,184.12,184.15,89359.0,182.5381,182.7459,182.172,182.2017,89359.0
2024-11-25 12:20:00,184.14,184.14,183.73,183.75,172946.0,182.1918,182.1918,181.7861,181.8059,172946.0
2024-11-25 12:25:00,183.76,184.19,183.76,184.01,93970.0,181.8158,182.2413,181.8158,182.0632,93970.0
2024-11-25 12:30:00,184.0,184.28,183.98,184.24,80345.0,182.0533,182.3303,182.0335,182.2907,80345.0
2024-11-25 12:35:00,184.22,184.39,184.19,184.23,79837.0,182.2709,182.4391,182.2413,182.2808,79837.0
2024-11-25 12:40:00,184.26,184.28,183.85,184.0,96812.0,182.3105,182.3303,181.9049,182.0533,96812.0
2024-11-25 12:45:00,183.99,183.99,183.76,183.85,60075.0,182.0434,182.0434,181.8158,181.9049,60075.0
2024-11-25 12:50:00,183.86,184.09,183.84,183.95,93265.0,181.9148,182.1423,181.895,182.0038,93265.0
2024-11-25 12:55:00,183.98,184.19,183.87,184.04,55836.0,182.0335,182.2413,181.9246,182.0928,55836.0
2024-11-25 13:00:00,184.06,184.64,184.05,184.58,100510.0,182.1126,182.6865,182.1027,182.6271,100510.0
2024-11-25 13:05:00,184.58,185.3,184.56,185.18,85836.0,182.6271,183.3395,182.6073,183.2208,85836.0
2024-11-25 13:10:00,185.17,185.39,185.07,185.07,85406.0,183.2109,183.4286,183.1119,183.1119,85406.0
2024-11-25 13:15:00,185.07,185.3,185.04,185.09,36309.0,183.1119,183.3395,183.0823,183.1317,36309.0
2024-11-25 13:20:00,185.06,185.21,185.0,185.14,44457.0,183.1021,183.2505,183.0427,183.1812,44457.0
2024-11-25 13:25:00,185.08,185.26,185.0,185.03,39894.0,183.1218,183.2999,183.0427,183.0724,39894.0
2024-11-25 13:30:00,185.01,185.25,184.97,185.21,38535.0,183.0526,183.29,183.013,183.2505,38535.0
2024-11-25 13:35:00,185.19,185.26,185.05,185.24,24112.0,183.2307,183.2999,183.0922,183.2801,24112.0
2024-11-25 13:40:00,185.28,185.28,184.95,184.97,33895.0,183.3197,183.3197,182.9932,183.013,33895.0
2024-11-25 13:45:00,184.97,185.18,184.97,185.09,39325.0,183.013,183.2208,183.013,183.1317,39325.0
2024-11-25 13:50:00,185.09,185.1,184.9,184.97,50270.0,183.1317,183.1416,182.9437,183.013,50270.0
2024-11-25 13:55:00,184.97,185.07,184.92,184.94,40321.0,183.013,183.1119,182.9635,182.9833,40321.0
2024-11-25 14:00:00,184.96,185.01,184.9,184.94,31793.0,183.0031,183.0526,182.9437,182.9833,31793.0
2024-11-25 14:05:00,184.95,184.99,184.82,184.95,31851.0,182.9932,183.0328,182.8646,182.9932,31851.0
2024-11-25 14:10:00,184.92,185.0,184.84,184.97,53464.0,182.9635,183.0427,182.8844,183.013,53464.0
2024-11-25 14:15:00,184.96,185.02,184.85,184.91,31191.0,183.0031,183.0625,182.8943,182.9536,31191.0
2024-11-25 14:20:00,184.88,184.9,184.6,184.63,40748.0,182.924,182.9437,182.6469,182.6766,40748.0
2024-11-25 14:25:00,184.61,184.87,184.61,184.84,29349.0,182.6568,182.9141,182.6568,182.8844,29349.0
2024-11-25 14:30:00,184.84,184.87,184.63,184.73,31240.0,182.8844,182.9141,182.6766,182.7755,31240.0
2024-11-25 14:35:00,184.72,184.97,184.71,184.77,55113.0,182.7657,183.013,182.7558,182.8151,55113.0
2024-11-25 14:40:00,184.75,184.85,184.63,184.85,34613.0,182.7953,182.8943,182.6766,182.8943,34613.0
2024-11-25 14:45:00,184.84,184.89,184.73,184.79,36140.0,182.8844,182.9339,182.7755,182.8349,36140.0
2024-11-25 14:50:00,184.8,185.12,184.79,185.11,48951.0,182.8448,183.1614,182.8349,183.1515,48951.0
2024-11-25 14:55:00,185.1,185.12,184.83,184.87,55538.0,183.1416,183.1614,182.8745,182.9141,55538.0
2024-11-25 15:00:00,184.88,184.89,184.49,184.56,56907.0,182.924,182.9339,182.5381,182.6073,56907.0
2024-11-25 15:05:00,184.58,184.64,184.3,184.56,87407.0,182.6271,182.6865,182.3501,182.6073,87407.0
2024-11-25 15:10:00,184.52,184.55,184.28,184.44,74193.0,182.5678,182.5975,182.3303,182.4886,74193.0
2024-11-25 15:15:00,184.45,184.73,184.4,184.53,83143.0,182.4985,182.7755,182.449,182.5777,83143.0
2024-11-25 15:20:00,184.51,184.58,184.2,184.51,114545.0,182.5579,182.6271,182.2512,182.5579,114545.0
2024-11-25 15:25:00,184.51,184.66,184.29,184.5,83573.0,182.5579,182.7063,182.3402,182.548,83573.0
2024-11-25 15:30:00,184.49,184.84,184.47,184.76,78368.0,182.5381,182.8844,182.5183,182.8052,78368.0
2024-11-25 15:35:00,184.76,184.96,184.61,184.94,78670.0,182.8052,183.0031,182.6568,182.9833,78670.0
2024-11-25 15:40:00,184.93,185.08,184.82,184.86,102913.0,182.9734,183.1218,182.8646,182.9042,102913.0
2024-11-25 15:45:00,184.87,184.88,184.62,184.66,118432.0,182.9141,182.924,182.6667,182.7063,118432.0
2024-11-25 15:50:00,184.64,184.88,184.37,184.84,255003.0,182.6865,182.924,182.4194,182.8844,255003.0
2024-11-25 15:55:00,184.79,185.33,184.65,185.03,599147.0,182.8349,183.3692,182.6964,183.0724,599147.0
2024-11-26 09:30:00,185.52,185.9,185.0,185.68,402380.0,183.5572,183.9332,183.0427,183.7155,402380.0
2024-11-26 09:35:00,185.64,185.9,185.32,185.62,231289.0,183.6759,183.9332,183.3593,183.6561,231289.0
2024-11-26 09:40:00,185.62,185.71,185.02,185.31,153531.0,183.6561,183.7452,183.0625,183.3494,153531.0
2024-11-26 09:45:00,185.31,185.67,185.2,185.37,69880.0,183.3494,183.7056,183.2406,183.4088,69880.0
2024-11-26 09:50:00,185.45,185.87,184.74,184.75,104842.0,183.4879,183.9035,182.7854,182.7953,104842.0
2024-11-26 09:55:00,184.73,184.85,184.1,184.25,141497.0,182.7755,182.8943,182.1522,182.3006,141497.0
2024-11-26 10:00:00,184.28,184.74,184.0,184.56,117289.0,182.3303,182.7854,182.0533,182.6073,117289.0
2024-11-26 10:05:00,184.59,184.75,184.22,184.39,81086.0,182.637,182.7953,182.2709,182.4391,81086.0
2024-11-26 10:10:00,184.35,184.47,183.95,184.28,131697.0,182.3996,182.5183,182.0038,182.3303,131697.0
2024-11-26 10:15:00,184.27,184.33,183.98,184.07,114263.0,182.3204,182.3798,182.0335,182.1225,114263.0
2024-11-26 10:20:00,184.13,184.43,184.04,184.23,77167.0,182.1819,182.4787,182.0928,182.2808,77167.0
2024-11-26 10:25:00,184.22,184.23,183.86,184.17,69447.0,182.2709,182.2808,181.9148,182.2215,69447.0
2024-11-26 10:30:00,184.13,184.27,183.96,184.1,63112.0,182.1819,182.3204,182.0137,182.1522,63112.0
2024-11-26 10:35:00,184.1,184.57,184.06,184.5,76874.0,182.1522,182.6172,182.1126,182.548,76874.0
2024-11-26 10:40:00,184.53,184.76,184.42,184.73,55124.0,182.5777,182.8052,182.4688,182.7755,55124.0
2024-11-26 10:45:00,184.71,184.94,184.68,184.91,66966.0,182.7558,182.9833,182.7261,182.9536,66966.0
2024-11-26 10:50:00,184.89,185.0,184.6,184.68,85257.0,182.9339,183.0427,182.6469,182.7261,85257.0
2024-11-26 10:55:00,184.67,184.89,184.42,184.66,71907.0,182.7162,182.9339,182.4688,182.7063,71907.0
2024-11-26 11:00:00,184.65,184.85,184.61,184.78,35309.0,182.6964,182.8943,182.6568,182.825,35309.0
2024-11-26 11:05:00,184.76,184.93,184.43,184.44,69072.0,182.8052,182.9734,182.4787,182.4886,69072.0
2024-11-26 11:10:00,184.47,184.54,184.09,184.17,77706.0,182.5183,182.5876,182.1423,182.2215,77706.0
2024-11-26 11:15:00,184.24,184.29,183.86,183.9,67883.0,182.2907,182.3402,181.9148,181.9543,67883.0
2024-11-26 11:20:00,183.91,184.17,183.86,184.0,72921.0,181.9642,182.2215,181.9148,182.0533,72921.0
2024-11-26 11:25:00,184.0,184.2,183.92,184.16,53191.0,182.0533,182.2512,181.9741,182.2116,53191.0
2024-11-26 11:30:00,184.15,184.28,184.07,184.21,53455.0,182.2017,182.3303,182.1225,182.261,53455.0
2024-11-26 11:35:00,184.21,184.23,183.67,183.75,103379.0,182.261,182.2808,181.7268,181.8059,103379.0
2024-11-26 11:40:00,183.75,183.78,183.64,183.73,50318.0,181.8059,181.8356,181.6971,181.7861,50318.0
2024-11-26 11:45:00,183.71,183.74,182.9,183.11,280105.0,181.7663,181.796,180.9649,181.1727,280105.0
2024-11-26 11:50:00,183.14,183.7,183.04,183.7,94873.0,181.2024,181.7564,181.1034,181.7564,94873.0
2024-11-26 11:55:00,183.69,183.76,182.9,183.27,139238.0,181.7465,181.8158,180.9649,181.331,139238.0
2024-11-26 12:00:00,183.22,183.41,183.14,183.19,59717.0,181.2815,181.4695,181.2024,181.2518,59717.0
2024-11-26 12:05:00,183.2,183.21,182.95,182.99,72598.0,181.2617,181.2716,181.0144,181.054,72598.0
2024-11-26 12:10:00,183.0,183.04,182.64,182.66,79220.0,181.0638,181.1034,180.7077,180.7274,79220.0
2024-11-26 12:15:00,182.67,182.74,182.33,182.53,93570.0,180.7373,180.8066,180.4009,180.5988,93570.0
2024-11-26 12:20:00,182.56,182.72,182.54,182.64,54339.0,180.6285,180.7868,180.6087,180.7077,54339.0
2024-11-26 12:25:00,182.63,183.32,182.62,183.15,81073.0,180.6978,181.3805,180.6879,181.2123,81073.0
2024-11-26 12:30:00,183.14,183.4,183.05,183.34,82096.0,181.2024,181.4596,181.1133,181.4003,82096.0
2024-11-26 12:35:00,183.33,183.49,183.3,183.49,38833.0,181.3904,181.5487,181.3607,181.5487,38833.0
2024-11-26 12:40:00,183.47,183.57,183.31,183.54,40198.0,181.5289,181.6278,181.3706,181.5981,40198.0
2024-11-26 12:45:00,183.53,183.57,183.11,183.19,51081.0,181.5882,181.6278,181.1727,181.2518,51081.0
2024-11-26 12:50:00,183.21,183.37,183.09,183.1,34825.0,181.2716,181.4299,181.1529,181.1628,34825.0
2024-11-26 12:55:00,183.14,183.21,183.02,183.05,24340.0,181.2024,181.2716,181.0836,181.1133,24340.0
2024-11-26 13:00:00,183.03,183.08,182.91,182.92,48046.0,181.0935,181.143,180.9748,180.9847,48046.0
2024-11-26 13:05:00,182.9,182.95,182.65,182.69,73508.0,180.9649,181.0144,180.7176,180.7571,73508.0
2024-11-26 13:10:00,182.72,182.81,182.59,182.76,66318.0,180.7868,180.8759,180.6582,180.8264,66318.0
2024-11-26 13:15:00,182.81,182.93,182.69,182.69,35885.0,180.8759,180.9946,180.7571,180.7571,35885.0
2024-11-26 13:20:00,182.7,183.04,182.65,183.0,40942.0,180.767,181.1034,180.7176,181.0638,40942.0
2024-11-26 13:25:00,182.99,183.08,182.93,183.04,31816.0,181.054,181.143,180.9946,181.1034,31816.0
2024-11-26 13:30:00,183.06,183.15,183.0,183.0,34348.0,181.1232,181.2123,181.0638,181.0638,34348.0
2024-11-26 13:35:00,183.02,183.04,182.75,182.82,44944.0,181.0836,181.1034,180.8165,180.8858,44944.0
2024-11-26 13:40:00,182.81,183.08,182.78,183.06,32080.0,180.8759,181.143,180.8462,181.1232,32080.0
2024-11-26 13:45:00,183.06,183.13,182.93,182.97,28970.0,181.1232,181.1925,180.9946,181.0342,28970.0
2024-11-26 13:50:00,182.98,183.1,182.92,183.0,38834.0,181.0441,181.1628,180.9847,181.0638,38834.0
2024-11-26 13:55:00,183.03,183.21,183.01,183.01,44303.0,181.0935,181.2716,181.0737,181.0737,44303.0
2024-11-26 14:00:00,183.0,183.16,182.91,183.16,41080.0,181.0638,181.2222,180.9748,181.2222,41080.0
2024-11-26 14:05:00,183.16,183.18,182.8,182.83,38020.0,181.2222,181.2419,180.866,180.8956,38020.0
2024-11-26 14:10:00,182.83,183.18,182.83,183.01,55212.0,180.8956,181.2419,180.8956,181.0737,55212.0
2024-11-26 14:15:00,183.01,183.03,182.66,182.7,80028.0,181.0737,181.0935,180.7274,180.767,80028.0
2024-11-26 14:20:00,182.72,182.88,182.63,182.67,36943.0,180.7868,180.9451,180.6978,180.7373,36943.0
2024-11-26 14:25:00,182.68,182.82,182.61,182.8,50235.0,180.7472,180.8858,180.678,180.866,50235.0
2024-11-26 14:30:00,182.8,182.8,182.61,182.75,33626.0,180.866,180.866,180.678,180.8165,33626.0
2024-11-26 14:35:00,182.73,182.81,182.66,182.75,38120.0,180.7967,180.8759,180.7274,180.8165,38120.0
2024-11-26 14:40:00,182.73,182.8,182.62,182.77,34650.0,180.7967,180.866,180.6879,180.8363,34650.0
2024-11-26 14:45:00,182.76,182.93,182.74,182.86,33423.0,180.8264,180.9946,180.8066,180.9253,33423.0
2024-11-26 14:50:00,182.89,183.06,182.86,182.91,56448.0,180.955,181.1232,180.9253,180.9748,56448.0
2024-11-26 14:55:00,182.91,183.17,182.84,183.15,64391.0,180.9748,181.2321,180.9055,181.2123,64391.0
2024-11-26 15:00:00,183.14,183.21,182.98,182.98,59095.0,181.2024,181.2716,181.0441,181.0441,59095.0
2024-11-26 15:05:00,182.98,183.27,182.97,183.21,61875.0,181.0441,181.331,181.0342,181.2716,61875.0
2024-11-26 15:10:00,183.21,183.28,183.0,183.0,46673.0,181.2716,181.3409,181.0638,181.0638,46673.0
2024-11-26 15:15:00,183.02,183.1,182.89,182.91,47363.0,181.0836,181.1628,180.955,180.9748,47363.0
2024-11-26 15:20:00,182.91,182.92,182.68,182.9,52024.0,180.9748,180.9847,180.7472,180.9649,52024.0
2024-11-26 15:25:00,182.9,183.15,182.89,183.15,55815.0,180.9649,181.2123,180.955,181.2123,55815.0
2024-11-26 15:30:00,183.14,183.19,183.0,183.04,45350.0,181.2024,181.2518,181.0638,181.1034,45350.0
2024-11-26 15:35:00,183.05,183.07,182.88,182.96,53606.0,181.1133,181.1331,180.9451,181.0243,53606.0
2024-11-26 15:40:00,182.97,183.13,182.92,183.11,67529.0,181.0342,181.1925,180.9847,181.1727,67529.0
2024-11-26 15:45:00,183.11,183.28,183.09,183.23,80195.0,181.1727,181.3409,181.1529,181.2914,80195.0
2024-11-26 15:50:00,183.25,183.8,183.16,183.65,168084.0,181.3112,181.8554,181.2222,181.707,168084.0
2024-11-26 15:55:00,183.67,183.96,183.61,183.84,302358.0,181.7268,182.0137,181.6674,181.895,302358.0
2024-11-27 09:30:00,182.0,182.45,180.49,180.65,477322.0,180.0744,180.5197,178.5804,178.7387,477322.0
2024-11-27 09:35:00,180.64,181.78,180.62,181.33,224921.0,178.7288,179.8568,178.709,179.4115,224921.0
2024-11-27 09:40:00,181.3,181.77,181.28,181.65,135393.0,179.3818,179.8469,179.362,179.7281,135393.0
2024-11-27 09:45:00,181.61,181.83,181.54,181.61,89968.0,179.6886,179.9062,179.6193,179.6886,89968.0
2024-11-27 09:50:00,181.61,181.66,180.84,180.94,118507.0,179.6886,179.738,178.9267,179.0256,118507.0
2024-11-27 09:55:00,180.96,181.36,180.79,181.3,104704.0,179.0454,179.4412,178.8772,179.3818,104704.0
2024-11-27 10:00:00,181.26,181.39,180.78,181.0,139720.0,179.3423,179.4709,178.8673,179.085,139720.0
2024-11-27 10:05:00,181.01,181.1,180.58,180.85,150206.0,179.0949,179.184,178.6695,178.9366,150206.0
2024-11-27 10:10:00,180.86,180.89,180.03,180.06,205909.0,178.9465,178.9762,178.1253,178.155,205909.0
2024-11-27 10:15:00,180.05,180.24,179.64,180.05,258915.0,178.1451,178.3331,177.7394,178.1451,258915.0
2024-11-27 10:20:00,180.04,180.21,179.68,179.83,96019.0,178.1352,178.3034,177.779,177.9274,96019.0
2024-11-27 10:25:00,179.84,179.9,179.31,179.33,103551.0,177.9373,177.9966,177.4129,177.4327,103551.0
2024-11-27 10:30:00,179.34,179.6,179.14,179.48,71394.0,177.4426,177.6998,177.2447,177.5811,71394.0
2024-11-27 10:35:00,179.48,179.67,178.88,178.95,147824.0,177.5811,177.7691,176.9874,177.0567,147824.0
2024-11-27 10:40:00,178.96,179.47,178.82,179.47,95908.0,177.0666,177.5712,176.9281,177.5712,95908.0
2024-11-27 10:45:00,179.47,179.55,179.12,179.22,66938.0,177.5712,177.6504,177.2249,177.3238,66938.0
2024-11-27 10:50:00,179.22,179.27,178.93,179.21,69637.0,177.3238,177.3733,177.0369,177.3139,69637.0
2024-11-27 10:55:00,179.21,179.35,179.0,179.21,54262.0,177.3139,177.4525,177.1062,177.3139,54262.0
2024-11-27 11:00:00,179.19,179.39,178.9,179.06,70771.0,177.2942,177.492,177.0072,177.1655,70771.0
2024-11-27 11:05:00,179.07,179.43,178.91,179.31,72265.0,177.1754,177.5316,177.0171,177.4129,72265.0
2024-11-27 11:10:00,179.34,179.34,179.04,179.28,52674.0,177.4426,177.4426,177.1457,177.3832,52674.0
2024-11-27 11:15:00,179.23,179.37,179.04,179.22,45621.0,177.3337,177.4723,177.1457,177.3238,45621.0
2024-11-27 11:20:00,179.21,179.25,178.93,179.01,68739.0,177.3139,177.3535,177.0369,177.1161,68739.0
2024-11-27 11:25:00,179.0,179.17,178.85,179.09,81750.0,177.1062,177.2744,176.9578,177.1952,81750.0
2024-11-27 11:30:00,179.01,179.17,178.89,179.12,80899.0,177.1161,177.2744,176.9973,177.2249,80899.0
2024-11-27 11:35:00,179.14,179.49,179.13,179.4,81633.0,177.2447,177.591,177.2348,177.5019,81633.0
2024-11-27 11:40:00,179.4,179.48,179.01,179.03,33785.0,177.5019,177.5811,177.1161,177.1359,33785.0
2024-11-27 11:45:00,179.04,179.07,178.54,178.56,107289.0,177.1457,177.1754,176.651,176.6708,107289.0
2024-11-27 11:50:00,178.56,178.61,178.41,178.45,71572.0,176.6708,176.7203,176.5224,176.562,71572.0
2024-11-27 11:55:00,178.45,178.6,178.42,178.49,65542.0,176.562,176.7104,176.5323,176.6016,65542.0
2024-11-27 12:00:00,178.48,178.5,178.05,178.27,96483.0,176.5917,176.6115,176.1662,176.3839,96483.0
2024-11-27 12:05:00,178.25,178.42,178.19,178.27,70887.0,176.3641,176.5323,176.3047,176.3839,70887.0
2024-11-27 12:10:00,178.26,178.64,178.24,178.54,47169.0,176.374,176.75,176.3542,176.651,47169.0
2024-11-27 12:15:00,178.51,178.73,178.49,178.73,58950.0,176.6214,176.839,176.6016,176.839,58950.0
2024-11-27 12:20:00,178.71,178.84,178.6,178.73,41104.0,176.8192,176.9479,176.7104,176.839,41104.0
2024-11-27 12:25:00,178.72,178.83,178.6,178.61,30112.0,176.8291,176.938,176.7104,176.7203,30112.0
2024-11-27 12:30:00,178.62,178.67,178.45,178.63,50694.0,176.7302,176.7797,176.562,176.7401,50694.0
2024-11-27 12:35:00,178.58,178.73,178.37,178.73,51118.0,176.6906,176.839,176.4828,176.839,51118.0
2024-11-27 12:40:00,178.71,178.83,178.65,178.7,56324.0,176.8192,176.938,176.7599,176.8093,56324.0
2024-11-27 12:45:00,178.66,178.96,178.64,178.91,68866.0,176.7698,177.0666,176.75,177.0171,68866.0
2024-11-27 12:50:00,178.92,179.13,178.92,179.0,35085.0,177.027,177.2348,177.027,177.1062,35085.0
2024-11-27 12:55:00,179.02,179.34,178.94,179.3,33575.0,177.126,177.4426,177.0468,177.403,33575.0
2024-11-27 13:00:00,179.29,179.6,179.17,179.59,60783.0,177.3931,177.6998,177.2744,177.6899,60783.0
2024-11-27 13:05:00,179.6,179.79,179.55,179.77,92091.0,177.6998,177.8878,177.6504,177.868,92091.0
2024-11-27 13:10:00,179.77,180.01,179.77,180.0,71562.0,177.868,178.1055,177.868,178.0956,71562.0
2024-11-27 13:15:00,180.0,180.08,179.69,179.87,35611.0,178.0956,178.1747,177.7889,177.967,35611.0
2024-11-27 13:20:00,179.87,179.89,179.56,179.63,38222.0,177.967,177.9868,177.6602,177.7295,38222.0
2024-11-27 13:25:00,179.66,179.96,179.66,179.96,52095.0,177.7592,178.056,177.7592,178.056,52095.0
2024-11-27 13:30:00,179.96,180.28,179.95,180.28,39635.0,178.056,178.3726,178.0461,178.3726,39635.0
2024-11-27 13:35:00,180.28,180.48,180.28,180.48,37350.0,178.3726,178.5705,178.3726,178.5705,37350.0
2024-11-27 13:40:00,180.49,180.67,180.32,180.57,51927.0,178.5804,178.7585,178.4122,178.6596,51927.0
2024-11-27 13:45:00,180.65,180.86,180.65,180.84,48459.0,178.7387,178.9465,178.7387,178.9267,48459.0
2024-11-27 13:50:00,180.84,180.86,180.6,180.74,43740.0,178.9267,178.9465,178.6892,178.8278,43740.0
2024-11-27 13:55:00,180.77,180.89,180.67,180.67,52521.0,178.8574,178.9762,178.7585,178.7585,52521.0
2024-11-27 14:00:00,180.66,180.78,180.57,180.64,51828.0,178.7486,178.8673,178.6596,178.7288,51828.0
2024-11-27 14:05:00,180.65,180.74,180.41,180.52,37191.0,178.7387,178.8278,178.5013,178.6101,37191.0
2024-11-27 14:10:00,180.51,180.55,180.36,180.53,30177.0,178.6002,178.6398,178.4518,178.62,30177.0
2024-11-27 14:15:00,180.56,180.58,180.2,180.35,60677.0,178.6497,178.6695,178.2935,178.4419,60677.0
2024-11-27 14:20:00,180.37,180.43,180.24,180.37,38362.0,178.4617,178.521,178.3331,178.4617,38362.0
2024-11-27 14:25:00,180.39,180.42,180.11,180.2,39637.0,178.4815,178.5111,178.2044,178.2935,39637.0
2024-11-27 14:30:00,180.16,180.26,180.05,180.09,26883.0,178.2539,178.3528,178.1451,178.1846,26883.0
2024-11-27 14:35:00,180.06,180.33,179.92,180.3,47993.0,178.155,178.4221,178.0164,178.3924,47993.0
2024-11-27 14:40:00,180.3,180.46,180.28,180.31,36996.0,178.3924,178.5507,178.3726,178.4023,36996.0
2024-11-27 14:45:00,180.33,180.58,180.31,180.53,39249.0,178.4221,178.6695,178.4023,178.62,39249.0
2024-11-27 14:50:00,180.53,180.63,180.5,180.57,22844.0,178.62,178.7189,178.5903,178.6596,22844.0
2024-11-27 14:55:00,180.56,180.62,180.51,180.58,26374.0,178.6497,178.709,178.6002,178.6695,26374.0
2024-11-27 15:00:00,180.57,180.79,180.5,180.78,26551.0,178.6596,178.8772,178.5903,178.8673,26551.0
2024-11-27 15:05:00,180.78,180.94,180.69,180.83,35073.0,178.8673,179.0256,178.7783,178.9168,35073.0
2024-11-27 15:10:00,180.82,180.94,180.77,180.87,31254.0,178.9069,179.0256,178.8574,178.9564,31254.0
2024-11-27 15:15:00,180.87,180.92,180.77,180.77,29708.0,178.9564,179.0059,178.8574,178.8574,29708.0
2024-11-27 15:20:00,180.77,180.79,180.48,180.57,39911.0,178.8574,178.8772,178.5705,178.6596,39911.0
2024-11-27 15:25:00,180.56,180.74,180.5,180.64,50683.0,178.6497,178.8278,178.5903,178.7288,50683.0
2024-11-27 15:30:00,180.66,180.68,180.39,180.59,43217.0,178.7486,178.7684,178.4815,178.6793,43217.0
2024-11-27 15:35:00,180.56,180.68,180.56,180.6,37187.0,178.6497,178.7684,178.6497,178.6892,37187.0
2024-11-27 15:40:00,180.6,180.61,180.36,180.57,48605.0,178.6892,178.6991,178.4518,178.6596,48605.0
2024-11-27 15:45:00,180.56,180.77,180.55,180.64,81727.0,178.6497,178.8574,178.6398,178.7288,81727.0
2024-11-27 15:50:00,180.62,181.1,180.62,181.08,107277.0,178.709,179.184,178.709,179.1642,107277.0
2024-11-27 15:55:00,181.09,181.32,181.06,181.17,297671.0,179.1741,179.4016,179.1444,179.2532,297671.0
2024-11-29 09:30:00,181.51,183.16,181.18,182.28,468735.0,179.5896,181.2222,179.2631,180.3515,468735.0
2024-11-29 09:35:00,182.24,182.95,182.12,182.94,104825.0,180.3119,181.0144,180.1932,181.0045,104825.0
2024-11-29 09:40:00,182.94,182.95,182.07,182.3,107906.0,181.0045,181.0144,180.1437,180.3713,107906.0
2024-11-29 09:45:00,182.34,183.09,182.14,182.85,98988.0,180.4108,181.1529,180.2129,180.9154,98988.0
2024-11-29 09:50:00,182.88,183.79,182.85,183.77,125376.0,180.9451,181.8455,180.9154,181.8257,125376.0
2024-11-29 09:55:00,183.76,184.68,183.76,184.68,258213.0,181.8158,182.7261,181.8158,182.7261,258213.0
2024-11-29 10:00:00,184.65,185.09,184.47,185.06,240629.0,182.6964,183.1317,182.5183,183.1021,240629.0
2024-11-29 10:05:00,185.08,185.85,185.05,185.85,214951.0,183.1218,183.8837,183.0922,183.8837,214951.0
2024-11-29 10:10:00,185.79,186.66,185.76,186.17,222467.0,183.8243,184.6851,183.7946,184.2003,222467.0
2024-11-29 10:15:00,186.18,186.53,185.92,185.94,176729.0,184.2102,184.5565,183.953,183.9727,176729.0
2024-11-29 10:20:00,185.93,186.05,185.13,185.36,225073.0,183.9628,184.0816,183.1713,183.3989,225073.0
2024-11-29 10:25:00,185.38,186.0,185.38,185.66,129639.0,183.4187,184.0321,183.4187,183.6957,129639.0
2024-11-29 10:30:00,185.66,186.25,185.52,186.19,150251.0,183.6957,184.2795,183.5572,184.2201,150251.0
2024-11-29 10:35:00,186.19,186.19,185.77,185.97,91566.0,184.2201,184.2201,183.8045,184.0024,91566.0
2024-11-29 10:40:00,185.97,186.16,185.8,185.85,111768.0,184.0024,184.1904,183.8342,183.8837,111768.0
2024-11-29 10:45:00,185.84,185.9,185.6,185.77,84143.0,183.8738,183.9332,183.6363,183.8045,84143.0
2024-11-29 10:50:00,185.77,186.2,185.72,186.09,99419.0,183.8045,184.23,183.7551,184.1212,99419.0
2024-11-29 10:55:00,186.09,186.16,185.9,185.97,81170.0,184.1212,184.1904,183.9332,184.0024,81170.0
2024-11-29 11:00:00,185.97,186.43,185.95,186.41,101783.0,184.0024,184.4576,183.9826,184.4378,101783.0
2024-11-29 11:05:00,186.42,186.75,186.27,186.7,161646.0,184.4477,184.7742,184.2993,184.7247,161646.0
2024-11-29 11:10:00,186.73,186.95,186.59,186.86,104962.0,184.7544,184.9721,184.6159,184.883,104962.0
2024-11-29 11:15:00,186.83,186.87,186.4,186.53,76503.0,184.8533,184.8929,184.4279,184.5565,76503.0
2024-11-29 11:20:00,186.56,186.65,186.26,186.26,69908.0,184.5862,184.6752,184.2894,184.2894,69908.0
2024-11-29 11:25:00,186.25,186.36,186.04,186.36,72397.0,184.2795,184.3883,184.0717,184.3883,72397.0
2024-11-29 11:30:00,186.34,186.35,186.04,186.05,89832.0,184.3685,184.3784,184.0717,184.0816,89832.0
2024-11-29 11:35:00,186.06,186.12,185.75,185.77,105456.0,184.0915,184.1508,183.7848,183.8045,105456.0
2024-11-29 11:40:00,185.78,185.9,185.6,185.73,127390.0,183.8144,183.9332,183.6363,183.765,127390.0
2024-11-29 11:45:00,185.73,185.77,185.59,185.7,66524.0,183.765,183.8045,183.6264,183.7353,66524.0
2024-11-29 11:50:00,185.73,185.9,185.7,185.86,70256.0,183.765,183.9332,183.7353,183.8936,70256.0
2024-11-29 11:55:00,185.84,185.84,185.66,185.74,55067.0,183.8738,183.8738,183.6957,183.7749,55067.0
2024-11-29 12:00:00,185.72,185.84,185.55,185.59,72170.0,183.7551,183.8738,183.5869,183.6264,72170.0
2024-11-29 12:05:00,185.59,185.6,185.46,185.5,58031.0,183.6264,183.6363,183.4978,183.5374,58031.0
2024-11-29 12:10:00,185.52,185.65,185.38,185.42,67855.0,183.5572,183.6858,183.4187,183.4582,67855.0
2024-11-29 12:15:00,185.42,185.56,185.4,185.46,63580.0,183.4582,183.5968,183.4385,183.4978,63580.0
2024-11-29 12:20:00,185.45,185.48,185.31,185.38,65369.0,183.4879,183.5176,183.3494,183.4187,65369.0
2024-11-29 12:25:00,185.38,185.47,184.97,185.0,88840.0,183.4187,183.5077,183.013,183.0427,88840.0
2024-11-29 12:30:00,185.01,185.24,184.94,185.13,83834.0,183.0526,183.2801,182.9833,183.1713,83834.0
2024-11-29 12:35:00,185.14,185.28,185.14,185.22,89541.0,183.1812,183.3197,183.1812,183.2604,89541.0
2024-11-29 12:40:00,185.24,185.41,185.23,185.29,93182.0,183.2801,183.4484,183.2703,183.3296,93182.0
2024-11-29 12:45:00,185.29,185.31,185.07,185.11,94556.0,183.3296,183.3494,183.1119,183.1515,94556.0
2024-11-29 12:50:00,185.11,185.22,184.79,184.81,149040.0,183.1515,183.2604,182.8349,182.8547,149040.0
2024-11-29 12:55:00,184.82,184.89,184.52,184.78,428963.0,182.8646,182.9339,182.5678,182.825,428963.0
2024-12-02 09:30:00,189.34,191.6,188.94,191.15,917398.0,187.3368,189.5729,186.941,189.1276,917398.0
2024-12-02 09:35:00,191.16,191.59,190.37,190.59,362603.0,189.1375,189.563,188.3559,188.5735,362603.0
2024-12-02 09:40:00,190.65,191.0,190.2,190.95,254928.0,188.6329,188.9792,188.1877,188.9297,254928.0
2024-12-02 09:45:00,190.96,191.68,190.8,191.57,341149.0,188.9396,189.652,188.7813,189.5432,341149.0
2024-12-02 09:50:00,191.61,192.58,191.47,192.4,411276.0,189.5828,190.5425,189.4442,190.3644,411276.0
2024-12-02 09:55:00,192.4,192.43,191.8,191.93,251664.0,190.3644,190.3941,189.7707,189.8994,251664.0
2024-12-02 10:00:00,191.93,192.49,191.93,192.31,269520.0,189.8994,190.4534,189.8994,190.2753,269520.0
2024-12-02 10:05:00,192.28,193.12,192.13,192.99,261196.0,190.2457,191.0768,190.0973,190.9482,261196.0
2024-12-02 10:10:00,192.98,193.67,192.88,193.25,300819.0,190.9383,191.621,190.8393,191.2054,300819.0
2024-12-02 10:15:00,193.33,193.45,192.55,192.69,183807.0,191.2846,191.4033,190.5128,190.6513,183807.0
2024-12-02 10:20:00,192.7,193.45,192.3,193.32,192221.0,190.6612,191.4033,190.2655,191.2747,192221.0
2024-12-02 10:25:00,193.33,193.8,193.32,193.41,180667.0,191.2846,191.7496,191.2747,191.3637,180667.0
2024-12-02 10:30:00,193.41,193.5,192.81,193.29,125369.0,191.3637,191.4528,190.7701,191.245,125369.0
2024-12-02 10:35:00,193.29,193.39,192.91,193.36,96991.0,191.245,191.3439,190.869,191.3142,96991.0
2024-12-02 10:40:00,193.34,193.65,193.24,193.39,100203.0,191.2945,191.6012,191.1955,191.3439,100203.0
2024-12-02 10:45:00,193.34,193.5,193.11,193.3,77996.0,191.2945,191.4528,191.0669,191.2549,77996.0
2024-12-02 10:50:00,193.28,193.55,193.12,193.55,83738.0,191.2351,191.5022,191.0768,191.5022,83738.0
2024-12-02 10:55:00,193.55,193.6,192.99,193.31,103281.0,191.5022,191.5517,190.9482,191.2648,103281.0
2024-12-02 11:00:00,193.32,193.54,193.04,193.3,101208.0,191.2747,191.4923,190.9976,191.2549,101208.0
2024-12-02 11:05:00,193.3,193.68,193.13,193.67,85011.0,191.2549,191.6309,191.0867,191.621,85011.0
2024-12-02 11:10:00,193.68,193.79,193.18,193.48,136838.0,191.6309,191.7397,191.1361,191.433,136838.0
2024-12-02 11:15:00,193.49,194.42,193.46,194.2,396003.0,191.4429,192.363,191.4132,192.1454,396003.0
2024-12-02 11:20:00,194.21,194.55,194.04,194.31,123039.0,192.1552,192.4916,191.987,192.2542,123039.0
2024-12-02 11:25:00,194.28,194.94,194.05,194.92,147449.0,192.2245,192.8775,191.9969,192.8577,147449.0
2024-12-02 11:30:00,194.92,194.94,194.15,194.3,152178.0,192.8577,192.8775,192.0959,192.2443,152178.0
2024-12-02 11:35:00,194.34,194.64,194.15,194.4,98216.0,192.2839,192.5807,192.0959,192.3432,98216.0
2024-12-02 11:40:00,194.37,194.39,194.07,194.07,98032.0,192.3136,192.3333,192.0167,192.0167,98032.0
2024-12-02 11:45:00,194.11,194.11,193.7,193.82,98378.0,192.0563,192.0563,191.6506,191.7694,98378.0
2024-12-02 11:50:00,193.81,193.85,193.54,193.65,78648.0,191.7595,191.7991,191.4923,191.6012,78648.0
2024-12-02 11:55:00,193.63,193.83,193.51,193.69,101322.0,191.5814,191.7793,191.4627,191.6407,101322.0
2024-12-02 12:00:00,193.68,193.99,193.59,193.88,121383.0,191.6309,191.9376,191.5418,191.8287,121383.0
2024-12-02 12:05:00,193.87,193.88,193.62,193.75,72891.0,191.8188,191.8287,191.5715,191.7001,72891.0
2024-12-02 12:10:00,193.75,194.24,193.72,193.9,187706.0,191.7001,192.1849,191.6704,191.8485,187706.0
2024-12-02 12:15:00,193.92,194.05,193.85,193.93,82578.0,191.8683,191.9969,191.7991,191.8782,82578.0
2024-12-02 12:20:00,193.93,194.36,193.87,194.32,77271.0,191.8782,192.3037,191.8188,192.2641,77271.0
2024-12-02 12:25:00,194.34,194.34,193.97,194.02,66808.0,192.2839,192.2839,191.9178,191.9673,66808.0
2024-12-02 12:30:00,194.05,194.29,193.86,194.0,42998.0,191.9969,192.2344,191.8089,191.9475,42998.0
2024-12-02 12:35:00,194.0,194.19,193.95,194.19,54486.0,191.9475,192.1355,191.898,192.1355,54486.0
2024-12-02 12:40:00,194.19,194.25,193.9,194.22,59266.0,192.1355,192.1948,191.8485,192.1651,59266.0
2024-12-02 12:45:00,194.2,194.3,194.07,194.1,55523.0,192.1454,192.2443,192.0167,192.0464,55523.0
2024-12-02 12:50:00,194.11,194.17,194.01,194.03,55548.0,192.0563,192.1157,191.9574,191.9772,55548.0
2024-12-02 12:55:00,194.03,194.28,193.95,194.08,67968.0,191.9772,192.2245,191.898,192.0266,67968.0
2024-12-02 13:00:00,194.1,194.29,194.02,194.16,58114.0,192.0464,192.2344,191.9673,192.1058,58114.0
2024-12-02 13:05:00,194.15,194.36,194.06,194.32,46706.0,192.0959,192.3037,192.0068,192.2641,46706.0
2024-12-02 13:10:00,194.3,194.42,194.04,194.05,42190.0,192.2443,192.363,191.987,191.9969,42190.0
2024-12-02 13:15:00,194.07,194.07,193.57,193.57,65870.0,192.0167,192.0167,191.522,191.522,65870.0
2024-12-02 13:20:00,193.57,194.25,193.57,194.2,49772.0,191.522,192.1948,191.522,192.1454,49772.0
2024-12-02 13:25:00,194.2,194.25,193.86,193.86,35493.0,192.1454,192.1948,191.8089,191.8089,35493.0
2024-12-02 13:30:00,193.86,193.9,193.59,193.61,48559.0,191.8089,191.8485,191.5418,191.5616,48559.0
2024-12-02 13:35:00,193.62,193.88,193.43,193.88,42317.0,191.5715,191.8287,191.3835,191.8287,42317.0
2024-12-02 13:40:00,193.88,194.0,193.83,193.98,59783.0,191.8287,191.9475,191.7793,191.9277,59783.0
2024-12-02 13:45:00,193.98,194.07,193.88,193.97,47490.0,191.9277,192.0167,191.8287,191.9178,47490.0
2024-12-02 13:50:00,194.05,194.13,193.94,194.09,45523.0,191.9969,192.0761,191.8881,192.0365,45523.0
2024-12-02 13:55:00,194.14,194.14,193.94,193.99,53483.0,192.086,192.086,191.8881,191.9376,53483.0
2024-12-02 14:00:00,193.99,194.36,193.88,194.36,60884.0,191.9376,192.3037,191.8287,192.3037,60884.0
2024-12-02 14:05:00,194.32,194.35,194.07,194.19,35582.0,192.2641,192.2938,192.0167,192.1355,35582.0
2024-12-02 14:10:00,194.21,194.25,193.99,194.06,40114.0,192.1552,192.1948,191.9376,192.0068,40114.0
2024-12-02 14:15:00,194.08,194.23,193.7,193.7,52752.0,192.0266,192.175,191.6506,191.6506,52752.0
2024-12-02 14:20:00,193.71,193.76,193.38,193.39,82811.0,191.6605,191.71,191.334,191.3439,82811.0
2024-12-02 14:25:00,193.39,193.98,193.18,193.96,102708.0,191.3439,191.9277,191.1361,191.9079,102708.0
2024-12-02 14:30:00,193.96,194.42,193.95,194.37,94615.0,191.9079,192.363,191.898,192.3136,94615.0
2024-12-02 14:35:00,194.36,194.54,194.35,194.45,87095.0,192.3037,192.4818,192.2938,192.3927,87095.0
2024-12-02 14:40:00,194.45,194.7,194.4,194.59,65880.0,192.3927,192.6401,192.3432,192.5312,65880.0
2024-12-02 14:45:00,194.65,194.74,194.55,194.68,49220.0,192.5906,192.6796,192.4916,192.6203,49220.0
2024-12-02 14:50:00,194.65,194.8,194.63,194.74,76998.0,192.5906,192.739,192.5708,192.6796,76998.0
2024-12-02 14:55:00,194.76,194.92,194.69,194.87,98851.0,192.6994,192.8577,192.6302,192.8083,98851.0
2024-12-02 15:00:00,194.85,194.85,194.22,194.25,154168.0,192.7885,192.7885,192.1651,192.1948,154168.0
2024-12-02 15:05:00,194.24,194.47,194.2,194.38,65525.0,192.1849,192.4125,192.1454,192.3234,65525.0
2024-12-02 15:10:00,194.38,194.6,194.27,194.49,75096.0,192.3234,192.5411,192.2146,192.4323,75096.0
2024-12-02 15:15:00,194.48,194.66,194.45,194.47,83947.0,192.4224,192.6005,192.3927,192.4125,83947.0
2024-12-02 15:20:00,194.47,194.73,194.45,194.72,87831.0,192.4125,192.6697,192.3927,192.6599,87831.0
2024-12-02 15:25:00,194.71,194.9,194.6,194.82,83766.0,192.65,192.8379,192.5411,192.7588,83766.0
2024-12-02 15:30:00,194.82,194.97,194.67,194.91,112033.0,192.7588,192.9072,192.6104,192.8478,112033.0
2024-12-02 15:35:00,194.91,195.17,194.84,195.06,240634.0,192.8478,193.1051,192.7786,192.9963,240634.0
2024-12-02 15:40:00,195.07,195.29,194.76,194.91,160265.0,193.0061,193.2238,192.6994,192.8478,160265.0
2024-12-02 15:45:00,194.92,194.93,194.46,194.66,168519.0,192.8577,192.8676,192.4026,192.6005,168519.0
2024-12-02 15:50:00,194.63,194.75,194.11,194.46,272827.0,192.5708,192.6895,192.0563,192.4026,272827.0
2024-12-02 15:55:00,194.46,194.78,194.19,194.44,609749.0,192.4026,192.7192,192.1355,192.3828,609749.0
2024-12-03 09:30:00,193.85,195.6,192.6,195.33,519893.0,191.7991,193.5305,190.5623,193.2634,519893.0
2024-12-03 09:35:00,195.31,195.72,195.04,195.48,236612.0,193.2436,193.6493,192.9765,193.4118,236612.0
2024-12-03 09:40:00,195.48,195.78,194.98,195.65,225386.0,193.4118,193.7086,192.9171,193.58,225386.0
2024-12-03 09:45:00,195.65,195.92,195.18,195.57,183517.0,193.58,193.8472,193.115,193.5009,183517.0
2024-12-03 09:50:00,195.57,196.2,195.43,195.64,182524.0,193.5009,194.1242,193.3623,193.5701,182524.0
2024-12-03 09:55:00,195.68,195.68,195.04,195.39,90968.0,193.6097,193.6097,192.9765,193.3228,90968.0
2024-12-03 10:00:00,195.35,195.35,194.26,194.45,169226.0,193.2832,193.2832,192.2047,192.3927,169226.0
2024-12-03 10:05:00,194.45,194.77,194.42,194.61,114870.0,192.3927,192.7093,192.363,192.551,114870.0
2024-12-03 10:10:00,194.61,194.78,194.4,194.66,78611.0,192.551,192.7192,192.3432,192.6005,78611.0
2024-12-03 10:15:00,194.66,195.14,194.66,194.98,74296.0,192.6005,193.0754,192.6005,192.9171,74296.0
2024-12-03 10:20:00,194.98,195.04,194.52,194.61,75732.0,192.9171,192.9765,192.462,192.551,75732.0
2024-12-03 10:25:00,194.62,194.63,193.72,193.84,110581.0,192.5609,192.5708,191.6704,191.7892,110581.0
2024-12-03 10:30:00,193.8,194.46,193.71,194.39,85440.0,191.7496,192.4026,191.6605,192.3333,85440.0
2024-12-03 10:35:00,194.37,194.63,194.02,194.17,75470.0,192.3136,192.5708,191.9673,192.1157,75470.0
2024-12-03 10:40:00,194.19,194.24,193.81,194.02,48370.0,192.1355,192.1849,191.7595,191.9673,48370.0
2024-12-03 10:45:00,194.06,194.62,193.92,194.59,71293.0,192.0068,192.5609,191.8683,192.5312,71293.0
2024-12-03 10:50:00,194.59,194.73,193.84,194.13,71732.0,192.5312,192.6697,191.7892,192.0761,71732.0
2024-12-03 10:55:00,194.11,194.64,194.01,194.46,58616.0,192.0563,192.5807,191.9574,192.4026,58616.0
2024-12-03 11:00:00,194.46,194.75,194.34,194.75,46817.0,192.4026,192.6895,192.2839,192.6895,46817.0
2024-12-03 11:05:00,194.74,195.13,194.68,195.06,55695.0,192.6796,193.0655,192.6203,192.9963,55695.0
2024-12-03 11:10:00,195.07,195.12,194.76,194.83,37451.0,193.0061,193.0556,192.6994,192.7687,37451.0
2024-12-03 11:15:00,194.81,195.07,194.74,194.96,43565.0,192.7489,193.0061,192.6796,192.8973,43565.0
2024-12-03 11:20:00,194.98,195.35,194.93,195.35,37209.0,192.9171,193.2832,192.8676,193.2832,37209.0
2024-12-03 11:25:00,195.36,195.68,195.23,195.62,68322.0,193.2931,193.6097,193.1645,193.5503,68322.0
2024-12-03 11:30:00,195.63,195.67,195.21,195.3,70102.0,193.5602,193.5998,193.1447,193.2337,70102.0
2024-12-03 11:35:00,195.3,195.41,195.01,195.25,50438.0,193.2337,193.3426,192.9468,193.1842,50438.0
2024-12-03 11:40:00,195.25,195.38,195.01,195.05,38675.0,193.1842,193.3129,192.9468,192.9864,38675.0
2024-12-03 11:45:00,195.06,195.37,194.94,195.3,40883.0,192.9963,193.303,192.8775,193.2337,40883.0
2024-12-03 11:50:00,195.3,195.68,195.27,195.67,33864.0,193.2337,193.6097,193.204,193.5998,33864.0
2024-12-03 11:55:00,195.65,195.75,195.26,195.27,43255.0,193.58,193.679,193.1941,193.204,43255.0
2024-12-03 12:00:00,195.26,195.5,195.26,195.5,43246.0,193.1941,193.4316,193.1941,193.4316,43246.0
2024-12-03 12:05:00,195.45,195.6,195.43,195.56,20945.0,193.3821,193.5305,193.3623,193.491,20945.0
2024-12-03 12:10:00,195.58,195.76,195.5,195.55,52533.0,193.5108,193.6888,193.4316,193.4811,52533.0
2024-12-03 12:15:00,195.55,195.97,195.53,195.91,31009.0,193.4811,193.8966,193.4613,193.8373,31009.0
2024-12-03 12:20:00,195.91,195.99,195.72,195.82,40691.0,193.8373,193.9164,193.6493,193.7482,40691.0
2024-12-03 12:25:00,195.81,195.81,195.53,195.62,21014.0,193.7383,193.7383,193.4613,193.5503,21014.0
2024-12-03 12:30:00,195.6,195.68,195.36,195.59,22921.0,193.5305,193.6097,193.2931,193.5206,22921.0
2024-12-03 12:35:00,195.56,195.95,195.48,195.95,41094.0,193.491,193.8768,193.4118,193.8768,41094.0
2024-12-03 12:40:00,195.95,196.05,195.85,195.94,73404.0,193.8768,193.9758,193.7779,193.8669,73404.0
2024-12-03 12:45:00,195.92,196.3,195.92,196.26,43925.0,193.8472,194.2231,193.8472,194.1836,43925.0
2024-12-03 12:50:00,196.28,196.58,196.26,196.49,67977.0,194.2033,194.5002,194.1836,194.4111,67977.0
2024-12-03 12:55:00,196.52,196.73,196.36,196.66,54928.0,194.4408,194.6486,194.2825,194.5793,54928.0
2024-12-03 13:00:00,196.66,196.85,196.61,196.83,60394.0,194.5793,194.7673,194.5299,194.7475,60394.0
2024-12-03 13:05:00,196.82,197.2,196.75,197.09,107506.0,194.7376,195.1136,194.6684,195.0048,107506.0
2024-12-03 13:10:00,197.08,197.39,197.01,197.31,91358.0,194.9949,195.3016,194.9256,195.2224,91358.0
2024-12-03 13:15:00,197.28,197.53,197.24,197.5,47345.0,195.1928,195.4401,195.1532,195.4104,47345.0
2024-12-03 13:20:00,197.54,197.74,197.44,197.69,43084.0,195.45,195.6479,195.3511,195.5984,43084.0
2024-12-03 13:25:00,197.75,197.77,197.17,197.18,98984.0,195.6578,195.6776,195.0839,195.0938,98984.0
2024-12-03 13:30:00,197.18,197.54,197.18,197.43,86140.0,195.0938,195.45,195.0938,195.3412,86140.0
2024-12-03 13:35:00,197.47,197.67,197.14,197.19,45071.0,195.3808,195.5786,195.0542,195.1037,45071.0
2024-12-03 13:40:00,197.19,197.2,196.88,196.91,48947.0,195.1037,195.1136,194.797,194.8267,48947.0
2024-12-03 13:45:00,196.89,196.91,196.68,196.83,33884.0,194.8069,194.8267,194.5991,194.7475,33884.0
2024-12-03 13:50:00,196.82,197.48,196.82,197.47,59712.0,194.7376,195.3907,194.7376,195.3808,59712.0
2024-12-03 13:55:00,197.45,197.5,197.03,197.13,71350.0,195.361,195.4104,194.9454,195.0444,71350.0
2024-12-03 14:00:00,197.12,197.25,196.99,197.08,40144.0,195.0345,195.1631,194.9058,194.9949,40144.0
2024-12-03 14:05:00,197.08,197.09,196.84,197.08,30910.0,194.9949,195.0048,194.7574,194.9949,30910.0
2024-12-03 14:10:00,197.08,197.08,196.77,196.86,39573.0,194.9949,194.9949,194.6882,194.7772,39573.0
2024-12-03 14:15:00,196.83,197.28,196.83,197.24,64881.0,194.7475,195.1928,194.7475,195.1532,64881.0
2024-12-03 14:20:00,197.22,197.24,197.02,197.1,43853.0,195.1334,195.1532,194.9355,195.0147,43853.0
2024-12-03 14:25:00,197.15,197.26,197.14,197.21,38151.0,195.0641,195.173,195.0542,195.1235,38151.0
2024-12-03 14:30:00,197.21,197.37,196.97,197.24,60415.0,195.1235,195.2818,194.886,195.1532,60415.0
2024-12-03 14:35:00,197.27,197.48,197.19,197.44,26490.0,195.1829,195.3907,195.1037,195.3511,26490.0
2024-12-03 14:40:00,197.44,197.47,197.33,197.34,34382.0,195.3511,195.3808,195.2422,195.2521,34382.0
2024-12-03 14:45:00,197.33,197.41,197.23,197.32,32918.0,195.2422,195.3214,195.1433,195.2323,32918.0
2024-12-03 14:50:00,197.31,197.41,197.14,197.19,32052.0,195.2224,195.3214,195.0542,195.1037,32052.0
2024-12-03 14:55:00,197.21,197.23,197.06,197.09,47994.0,195.1235,195.1433,194.9751,195.0048,47994.0
2024-12-03 15:00:00,197.09,197.37,196.93,197.06,106888.0,195.0048,195.2818,194.8465,194.9751,106888.0
2024-12-03 15:05:00,197.07,197.45,197.04,197.38,46029.0,194.985,195.361,194.9553,195.2917,46029.0
2024-12-03 15:10:00,197.37,197.64,197.3,197.61,48028.0,195.2818,195.549,195.2126,195.5193,48028.0
2024-12-03 15:15:00,197.58,197.8,197.58,197.72,47361.0,195.4896,195.7073,195.4896,195.6281,47361.0
2024-12-03 15:20:00,197.71,198.1,197.71,198.08,109773.0,195.6182,196.0041,195.6182,195.9843,109773.0
2024-12-03 15:25:00,198.09,198.35,198.07,198.17,128213.0,195.9942,196.2514,195.9744,196.0733,128213.0
2024-12-03 15:30:00,198.17,198.21,197.84,198.0,73582.0,196.0733,196.1129,195.7468,195.9051,73582.0
2024-12-03 15:35:00,197.98,198.07,197.8,197.8,54767.0,195.8854,195.9744,195.7073,195.7073,54767.0
2024-12-03 15:40:00,197.82,198.03,197.75,198.0,72195.0,195.7271,195.9348,195.6578,195.9051,72195.0
2024-12-03 15:45:00,198.0,198.22,197.77,198.21,123015.0,195.9051,196.1228,195.6776,196.1129,123015.0
2024-12-03 15:50:00,198.22,198.76,198.22,198.54,265262.0,196.1228,196.6571,196.1228,196.4394,265262.0
2024-12-03 15:55:00,198.49,199.0,198.48,198.88,499023.0,196.39,196.8946,196.3801,196.7758,499023.0
2024-12-04 09:30:00,199.85,200.21,198.62,199.52,605137.0,197.7356,198.0918,196.5186,197.4091,605137.0
2024-12-04 09:35:00,199.54,199.91,198.53,198.71,247747.0,197.4289,197.7949,196.4295,196.6076,247747.0
2024-12-04 09:40:00,198.75,199.3,198.38,199.16,209382.0,196.6472,197.1914,196.2811,197.0529,209382.0
2024-12-04 09:45:00,199.2,199.89,198.99,199.47,174557.0,197.0925,197.7752,196.8847,197.3596,174557.0
2024-12-04 09:50:00,199.54,199.64,199.03,199.1,102356.0,197.4289,197.5278,196.9243,196.9935,102356.0
2024-12-04 09:55:00,199.14,199.31,198.27,198.8,186794.0,197.0331,197.2013,196.1723,196.6967,186794.0
2024-12-04 10:00:00,198.75,199.43,198.42,199.33,109183.0,196.6472,197.32,196.3207,197.2211,109183.0
2024-12-04 10:05:00,199.33,200.09,199.33,199.7,212003.0,197.2211,197.973,197.2211,197.5872,212003.0
2024-12-04 10:10:00,199.7,200.0,199.69,199.84,138125.0,197.5872,197.884,197.5773,197.7257,138125.0
2024-12-04 10:15:00,199.88,199.88,199.46,199.56,107174.0,197.7653,197.7653,197.3497,197.4486,107174.0
2024-12-04 10:20:00,199.6,199.8,199.24,199.46,96460.0,197.4882,197.6861,197.132,197.3497,96460.0
2024-12-04 10:25:00,199.46,199.67,199.34,199.61,72835.0,197.3497,197.5575,197.231,197.4981,72835.0
2024-12-04 10:30:00,199.63,200.6,199.62,200.37,249098.0,197.5179,198.4776,197.508,198.2501,249098.0
2024-12-04 10:35:00,200.34,200.6,200.23,200.32,93077.0,198.2204,198.4776,198.1116,198.2006,93077.0
2024-12-04 10:40:00,200.3,200.45,200.04,200.27,105059.0,198.1808,198.3292,197.9236,198.1511,105059.0
2024-12-04 10:45:00,200.27,200.44,199.85,200.05,96630.0,198.1511,198.3193,197.7356,197.9335,96630.0
2024-12-04 10:50:00,200.06,200.99,200.0,200.99,170893.0,197.9434,198.8635,197.884,198.8635,170893.0
2024-12-04 10:55:00,200.97,201.37,200.81,201.09,225878.0,198.8437,199.2395,198.6854,198.9625,225878.0
2024-12-04 11:00:00,201.11,201.77,200.96,201.7,245375.0,198.9822,199.6353,198.8338,199.566,245375.0
2024-12-04 11:05:00,201.68,201.7,201.04,201.07,155284.0,199.5462,199.566,198.913,198.9427,155284.0
2024-12-04 11:10:00,201.07,201.53,201.04,201.11,79215.0,198.9427,199.3978,198.913,198.9822,79215.0
2024-12-04 11:15:00,201.14,201.51,200.85,201.47,95825.0,199.0119,199.378,198.725,199.3384,95825.0
2024-12-04 11:20:00,201.45,202.04,201.44,201.92,253831.0,199.3186,199.9024,199.3088,199.7837,253831.0
2024-12-04 11:25:00,201.92,202.6,201.88,202.55,262548.0,199.7837,200.4565,199.7441,200.407,262548.0
2024-12-04 11:30:00,202.45,202.56,202.07,202.33,117162.0,200.3081,200.4169,199.9321,200.1893,117162.0
2024-12-04 11:35:00,202.32,202.36,202.01,202.2,80432.0,200.1794,200.219,199.8727,200.0607,80432.0
2024-12-04 11:40:00,202.17,202.25,201.69,201.74,88474.0,200.031,200.1102,199.5561,199.6056,88474.0
2024-12-04 11:45:00,201.73,201.79,201.44,201.78,69011.0,199.5957,199.655,199.3088,199.6452,69011.0
2024-12-04 11:50:00,201.78,201.79,201.08,201.34,80834.0,199.6452,199.655,198.9526,199.2098,80834.0
2024-12-04 11:55:00,201.34,201.61,201.3,201.45,56876.0,199.2098,199.477,199.1702,199.3186,56876.0
2024-12-04 12:00:00,201.44,201.8,201.41,201.61,53216.0,199.3088,199.6649,199.2791,199.477,53216.0
2024-12-04 12:05:00,201.59,201.78,201.52,201.68,27828.0,199.4572,199.6452,199.3879,199.5462,27828.0
2024-12-04 12:10:00,201.69,201.9,201.58,201.69,38403.0,199.5561,199.7639,199.4473,199.5561,38403.0
2024-12-04 12:15:00,201.68,201.78,201.58,201.69,41849.0,199.5462,199.6452,199.4473,199.5561,41849.0
2024-12-04 12:20:00,201.69,201.77,201.36,201.77,50154.0,199.5561,199.6353,199.2296,199.6353,50154.0
2024-12-04 12:25:00,201.76,201.81,201.43,201.47,39243.0,199.6254,199.6748,199.2989,199.3384,39243.0
2024-12-04 12:30:00,201.47,201.49,201.21,201.3,32413.0,199.3384,199.3582,199.0812,199.1702,32413.0
2024-12-04 12:35:00,201.3,201.56,201.16,201.52,59801.0,199.1702,199.4275,199.0317,199.3879,59801.0
2024-12-04 12:40:00,201.53,201.81,201.32,201.76,74329.0,199.3978,199.6748,199.19,199.6254,74329.0
2024-12-04 12:45:00,201.71,201.71,201.48,201.57,44638.0,199.5759,199.5759,199.3483,199.4374,44638.0
2024-12-04 12:50:00,201.56,201.73,201.51,201.73,41957.0,199.4275,199.5957,199.378,199.5957,41957.0
2024-12-04 12:55:00,201.73,201.96,201.68,201.75,72544.0,199.5957,199.8233,199.5462,199.6155,72544.0
2024-12-04 13:00:00,201.73,201.85,201.67,201.8,44528.0,199.5957,199.7144,199.5363,199.6649,44528.0
2024-12-04 13:05:00,201.8,202.5,201.8,202.17,101247.0,199.6649,200.3575,199.6649,200.031,101247.0
2024-12-04 13:10:00,202.16,202.5,202.1,202.1,54926.0,200.0211,200.3575,199.9618,199.9618,54926.0
2024-12-04 13:15:00,202.14,202.14,201.8,202.03,41602.0,200.0013,200.0013,199.6649,199.8925,41602.0
2024-12-04 13:20:00,202.05,202.15,201.66,201.69,88953.0,199.9123,200.0112,199.5264,199.5561,88953.0
2024-12-04 13:25:00,201.69,201.69,201.22,201.43,175569.0,199.5561,199.5561,199.0911,199.2989,175569.0
2024-12-04 13:30:00,201.42,201.48,201.17,201.37,41479.0,199.289,199.3483,199.0416,199.2395,41479.0
2024-12-04 13:35:00,201.38,201.46,201.13,201.33,60229.0,199.2494,199.3285,199.002,199.1999,60229.0
2024-12-04 13:40:00,201.34,201.49,201.32,201.47,41445.0,199.2098,199.3582,199.19,199.3384,41445.0
2024-12-04 13:45:00,201.47,201.58,201.42,201.57,26799.0,199.3384,199.4473,199.289,199.4374,26799.0
2024-12-04 13:50:00,201.56,201.78,201.54,201.73,56497.0,199.4275,199.6452,199.4077,199.5957,56497.0
2024-12-04 13:55:00,201.73,202.01,201.65,201.66,39936.0,199.5957,199.8727,199.5165,199.5264,39936.0
2024-12-04 14:00:00,201.65,201.98,201.58,201.93,45164.0,199.5165,199.843,199.4473,199.7936,45164.0
2024-12-04 14:05:00,201.91,201.98,201.74,201.84,54444.0,199.7738,199.843,199.6056,199.7045,54444.0
2024-12-04 14:10:00,201.86,202.02,201.7,201.77,37615.0,199.7243,199.8826,199.566,199.6353,37615.0
2024-12-04 14:15:00,201.77,202.11,201.75,202.11,56771.0,199.6353,199.9717,199.6155,199.9717,56771.0
2024-12-04 14:20:00,202.09,202.17,201.94,202.08,40905.0,199.9519,200.031,199.8035,199.942,40905.0
2024-12-04 14:25:00,202.08,202.08,201.76,201.83,34448.0,199.942,199.942,199.6254,199.6946,34448.0
2024-12-04 14:30:00,201.83,201.97,201.73,201.87,41016.0,199.6946,199.8331,199.5957,199.7342,41016.0
2024-12-04 14:35:00,201.88,201.95,201.72,201.93,32983.0,199.7441,199.8134,199.5858,199.7936,32983.0
2024-12-04 14:40:00,201.94,202.0,201.86,201.89,36057.0,199.8035,199.8628,199.7243,199.754,36057.0
2024-12-04 14:45:00,201.88,201.88,201.65,201.78,34845.0,199.7441,199.7441,199.5165,199.6452,34845.0
2024-12-04 14:50:00,201.77,201.82,201.51,201.54,43039.0,199.6353,199.6847,199.378,199.4077,43039.0
2024-12-04 14:55:00,201.54,201.67,201.53,201.57,39992.0,199.4077,199.5363,199.3978,199.4374,39992.0
2024-12-04 15:00:00,201.56,201.65,201.36,201.57,36425.0,199.4275,199.5165,199.2296,199.4374,36425.0
2024-12-04 15:05:00,201.53,201.73,201.46,201.66,51191.0,199.3978,199.5957,199.3285,199.5264,51191.0
2024-12-04 15:10:00,201.69,201.69,201.48,201.49,53374.0,199.5561,199.5561,199.3483,199.3582,53374.0
2024-12-04 15:15:00,201.5,201.59,201.34,201.4,50805.0,199.3681,199.4572,199.2098,199.2692,50805.0
2024-12-04 15:20:00,201.39,201.39,200.96,200.98,70508.0,199.2593,199.2593,198.8338,198.8536,70508.0
2024-12-04 15:25:00,200.99,201.02,200.48,200.92,188341.0,198.8635,198.8932,198.3589,198.7943,188341.0
2024-12-04 15:30:00,200.94,201.3,200.93,201.17,68504.0,198.814,199.1702,198.8041,199.0416,68504.0
2024-12-04 15:35:00,201.18,201.32,200.99,201.21,73805.0,199.0515,199.19,198.8635,199.0812,73805.0
2024-12-04 15:40:00,201.21,201.4,201.06,201.24,73395.0,199.0812,199.2692,198.9328,199.1109,73395.0
2024-12-04 15:45:00,201.22,201.33,201.02,201.13,86984.0,199.0911,199.1999,198.8932,199.002,86984.0
2024-12-04 15:50:00,201.15,201.21,200.74,200.78,173305.0,199.0218,199.0812,198.6162,198.6557,173305.0
2024-12-04 15:55:00,200.79,200.96,200.41,200.67,531434.0,198.6656,198.8338,198.2897,198.5469,531434.0
2024-12-05 09:30:00,201.25,203.0,201.25,202.7,564199.0,199.1208,200.8522,199.1208,200.5554,564199.0
2024-12-05 09:35:00,202.42,203.0,202.21,202.31,232864.0,200.2784,200.8522,200.0706,200.1695,232864.0
2024-12-05 09:40:00,202.31,202.7,201.61,201.99,194978.0,200.1695,200.5554,199.477,199.8529,194978.0
2024-12-05 09:45:00,201.99,202.34,201.7,202.21,113330.0,199.8529,200.1992,199.566,200.0706,113330.0
2024-12-05 09:50:00,202.2,202.25,200.91,200.97,161130.0,200.0607,200.1102,198.7844,198.8437,161130.0
2024-12-05 09:55:00,201.04,201.33,200.75,200.85,154091.0,198.913,199.1999,198.6261,198.725,154091.0
2024-12-05 10:00:00,200.86,201.8,200.8,201.24,112192.0,198.7349,199.6649,198.6755,199.1109,112192.0
2024-12-05 10:05:00,201.18,202.03,200.93,201.81,119192.0,199.0515,199.8925,198.8041,199.6748,119192.0
2024-12-05 10:10:00,201.77,201.77,201.16,201.29,66645.0,199.6353,199.6353,199.0317,199.1603,66645.0
2024-12-05 10:15:00,201.28,201.59,201.21,201.28,66340.0,199.1504,199.4572,199.0812,199.1504,66340.0
2024-12-05 10:20:00,201.3,201.46,201.08,201.26,92050.0,199.1702,199.3285,198.9526,199.1307,92050.0
2024-12-05 10:25:00,201.26,201.88,201.22,201.8,96058.0,199.1307,199.7441,199.0911,199.6649,96058.0
2024-12-05 10:30:00,201.83,202.3,201.73,202.12,119809.0,199.6946,200.1597,199.5957,199.9816,119809.0
2024-12-05 10:35:00,202.17,202.56,202.11,202.36,91213.0,200.031,200.4169,199.9717,200.219,91213.0
2024-12-05 10:40:00,202.36,202.52,201.91,202.52,133342.0,200.219,200.3773,199.7738,200.3773,133342.0
2024-12-05 10:45:00,202.54,202.62,202.3,202.3,95418.0,200.3971,200.4763,200.1597,200.1597,95418.0
2024-12-05 10:50:00,202.29,202.68,202.21,202.68,63813.0,200.1498,200.5356,200.0706,200.5356,63813.0
2024-12-05 10:55:00,202.67,203.0,202.53,202.87,105438.0,200.5257,200.8522,200.3872,200.7236,105438.0
2024-12-05 11:00:00,202.88,203.18,202.85,203.09,167163.0,200.7335,201.0303,200.7038,200.9413,167163.0
2024-12-05 11:05:00,203.05,203.35,202.94,203.32,74111.0,200.9017,201.1985,200.7929,201.1689,74111.0
2024-12-05 11:10:00,203.3,203.55,202.97,203.03,98849.0,201.1491,201.3964,200.8226,200.8819,98849.0
2024-12-05 11:15:00,203.0,203.68,202.81,203.61,71932.0,200.8522,201.5251,200.6643,201.4558,71932.0
2024-12-05 11:20:00,203.61,204.17,203.55,204.16,119182.0,201.4558,202.0099,201.3964,202.0,119182.0
2024-12-05 11:25:00,204.18,204.26,203.91,204.23,91991.0,202.0198,202.0989,201.7526,202.0692,91991.0
2024-12-05 11:30:00,204.26,204.52,204.21,204.31,124402.0,202.0989,202.3562,202.0494,202.1484,124402.0
2024-12-05 11:35:00,204.31,204.54,203.98,204.3,141522.0,202.1484,202.376,201.8219,202.1385,141522.0
2024-12-05 11:40:00,204.33,204.46,203.95,204.02,118642.0,202.1682,202.2968,201.7922,201.8615,118642.0
2024-12-05 11:45:00,203.98,204.23,203.95,204.17,61458.0,201.8219,202.0692,201.7922,202.0099,61458.0
2024-12-05 11:50:00,204.21,204.86,204.19,204.72,123773.0,202.0494,202.6926,202.0297,202.5541,123773.0
2024-12-05 11:55:00,204.7,204.96,204.56,204.96,116596.0,202.5343,202.7915,202.3957,202.7915,116596.0
2024-12-05 12:00:00,204.94,204.94,204.59,204.75,93497.0,202.7717,202.7717,202.4254,202.5837,93497.0
2024-12-05 12:05:00,204.82,205.24,204.69,205.03,188305.0,202.653,203.0685,202.5244,202.8608,188305.0
2024-12-05 12:10:00,205.03,205.35,204.94,205.26,82104.0,202.8608,203.1774,202.7717,203.0883,82104.0
2024-12-05 12:15:00,205.25,205.63,205.17,205.45,116906.0,203.0784,203.4544,202.9993,203.2763,116906.0
2024-12-05 12:20:00,205.45,205.5,204.94,205.0,69223.0,203.2763,203.3258,202.7717,202.8311,69223.0
2024-12-05 12:25:00,204.99,205.3,204.82,205.21,46426.0,202.8212,203.1279,202.653,203.0389,46426.0
2024-12-05 12:30:00,205.22,205.46,205.15,205.44,57647.0,203.0488,203.2862,202.9795,203.2664,57647.0
2024-12-05 12:35:00,205.46,205.55,205.31,205.38,49681.0,203.2862,203.3753,203.1378,203.2071,49681.0
2024-12-05 12:40:00,205.4,205.5,205.1,205.14,54105.0,203.2269,203.3258,202.93,202.9696,54105.0
2024-12-05 12:45:00,205.14,205.35,204.68,204.78,86830.0,202.9696,203.1774,202.5145,202.6134,86830.0
2024-12-05 12:50:00,204.78,204.99,204.73,204.95,35304.0,202.6134,202.8212,202.5639,202.7816,35304.0
2024-12-05 12:55:00,204.98,205.03,204.81,205.0,37057.0,202.8113,202.8608,202.6431,202.8311,37057.0
2024-12-05 13:00:00,204.99,205.04,204.53,204.7,59736.0,202.8212,202.8707,202.3661,202.5343,59736.0
2024-12-05 13:05:00,204.73,204.9,204.54,204.68,42240.0,202.5639,202.7321,202.376,202.5145,42240.0
2024-12-05 13:10:00,204.71,204.75,204.54,204.7,37517.0,202.5442,202.5837,202.376,202.5343,37517.0
2024-12-05 13:15:00,204.69,204.84,204.2,204.23,44276.0,202.5244,202.6728,202.0396,202.0692,44276.0
2024-12-05 13:20:00,204.27,204.37,203.92,203.94,93358.0,202.1088,202.2078,201.7625,201.7823,93358.0
2024-12-05 13:25:00,203.94,204.13,203.74,203.98,84212.0,201.7823,201.9703,201.5844,201.8219,84212.0
2024-12-05 13:30:00,204.0,204.34,203.59,204.04,88435.0,201.8417,202.1781,201.436,201.8812,88435.0
2024-12-05 13:35:00,204.07,204.26,203.84,204.26,45247.0,201.9109,202.0989,201.6834,202.0989,45247.0
2024-12-05 13:40:00,204.21,204.3,204.12,204.25,28159.0,202.0494,202.1385,201.9604,202.089,28159.0
2024-12-05 13:45:00,204.22,204.28,204.05,204.05,26986.0,202.0593,202.1187,201.8911,201.8911,26986.0
2024-12-05 13:50:00,204.08,204.11,203.62,203.69,48037.0,201.9208,201.9505,201.4657,201.5349,48037.0
2024-12-05 13:55:00,203.73,204.08,203.58,203.72,42994.0,201.5745,201.9208,201.4261,201.5646,42994.0
2024-12-05 14:00:00,203.76,203.91,203.69,203.78,35791.0,201.6042,201.7526,201.5349,201.624,35791.0
2024-12-05 14:05:00,203.8,204.22,203.59,204.22,33259.0,201.6438,202.0593,201.436,202.0593,33259.0
2024-12-05 14:10:00,204.22,204.45,204.19,204.25,45328.0,202.0593,202.2869,202.0297,202.089,45328.0
2024-12-05 14:15:00,204.24,204.43,204.16,204.37,100840.0,202.0791,202.2671,202.0,202.2078,100840.0
2024-12-05 14:20:00,204.39,204.91,204.37,204.91,53379.0,202.2275,202.742,202.2078,202.742,53379.0
2024-12-05 14:25:00,204.88,204.88,204.6,204.64,45140.0,202.7124,202.7124,202.4353,202.4749,45140.0
2024-12-05 14:30:00,204.61,204.74,204.52,204.65,64592.0,202.4452,202.5738,202.3562,202.4848,64592.0
2024-12-05 14:35:00,204.65,204.74,204.5,204.57,52066.0,202.4848,202.5738,202.3364,202.4056,52066.0
2024-12-05 14:40:00,204.57,204.59,204.4,204.49,45427.0,202.4056,202.4254,202.2374,202.3265,45427.0
2024-12-05 14:45:00,204.49,204.55,204.29,204.48,49163.0,202.3265,202.3858,202.1286,202.3166,49163.0
2024-12-05 14:50:00,204.51,204.6,204.27,204.31,70633.0,202.3463,202.4353,202.1088,202.1484,70633.0
2024-12-05 14:55:00,204.31,204.43,204.24,204.31,28864.0,202.1484,202.2671,202.0791,202.1484,28864.0
2024-12-05 15:00:00,204.32,204.42,204.23,204.36,48271.0,202.1583,202.2572,202.0692,202.1979,48271.0
2024-12-05 15:05:00,204.33,204.43,204.16,204.2,58272.0,202.1682,202.2671,202.0,202.0396,58272.0
2024-12-05 15:10:00,204.22,204.3,203.91,204.0,35817.0,202.0593,202.1385,201.7526,201.8417,35817.0
2024-12-05 15:15:00,203.97,204.09,203.84,203.97,36151.0,201.812,201.9307,201.6834,201.812,36151.0
2024-12-05 15:20:00,203.98,204.05,203.89,203.9,41596.0,201.8219,201.8911,201.7328,201.7427,41596.0
2024-12-05 15:25:00,203.92,204.05,203.8,203.9,84024.0,201.7625,201.8911,201.6438,201.7427,84024.0
2024-12-05 15:30:00,203.91,204.05,203.62,203.78,91395.0,201.7526,201.8911,201.4657,201.624,91395.0
2024-12-05 15:35:00,203.85,204.02,203.6,203.6,107358.0,201.6933,201.8615,201.4459,201.4459,107358.0
2024-12-05 15:40:00,203.59,203.84,203.53,203.69,106883.0,201.436,201.6834,201.3766,201.5349,106883.0
2024-12-05 15:45:00,203.69,203.69,203.4,203.56,141696.0,201.5349,201.5349,201.248,201.4063,141696.0
2024-12-05 15:50:00,203.6,204.04,203.52,203.59,193366.0,201.4459,201.8812,201.3667,201.436,193366.0
2024-12-05 15:55:00,203.63,204.36,203.53,204.31,416534.0,201.4756,202.1979,201.3766,202.1484,416534.0
2024-12-06 09:30:00,202.0,202.55,201.53,201.94,457341.0,199.8628,200.407,199.3978,199.8035,457341.0
2024-12-06 09:35:00,201.93,202.0,201.17,201.51,231415.0,199.7936,199.8628,199.0416,199.378,231415.0
2024-12-06 09:40:00,201.48,201.77,200.64,201.65,248639.0,199.3483,199.6353,198.5172,199.5165,248639.0
2024-12-06 09:45:00,201.72,201.79,200.99,201.14,150578.0,199.5858,199.655,198.8635,199.0119,150578.0
2024-12-06 09:50:00,201.18,201.48,200.95,201.41,98391.0,199.0515,199.3483,198.8239,199.2791,98391.0
2024-12-06 09:55:00,201.44,201.55,201.11,201.25,101117.0,199.3088,199.4176,198.9822,199.1208,101117.0
2024-12-06 10:00:00,201.3,202.05,201.18,201.49,166798.0,199.1702,199.9123,199.0515,199.3582,166798.0
2024-12-06 10:05:00,201.51,201.56,201.08,201.38,82510.0,199.378,199.4275,198.9526,199.2494,82510.0
2024-12-06 10:10:00,201.43,202.15,201.36,202.08,86408.0,199.2989,200.0112,199.2296,199.942,86408.0
2024-12-06 10:15:00,202.11,202.23,201.97,202.11,70866.0,199.9717,200.0904,199.8331,199.9717,70866.0
2024-12-06 10:20:00,202.1,202.1,201.64,201.64,53762.0,199.9618,199.9618,199.5066,199.5066,53762.0
2024-12-06 10:25:00,201.68,202.3,201.6,202.1,52932.0,199.5462,200.1597,199.4671,199.9618,52932.0
2024-12-06 10:30:00,202.04,202.52,201.86,202.45,59155.0,199.9024,200.3773,199.7243,200.3081,59155.0
2024-12-06 10:35:00,202.4,202.65,202.11,202.17,44649.0,200.2586,200.506,199.9717,200.031,44649.0
2024-12-06 10:40:00,202.15,202.29,202.03,202.11,25838.0,200.0112,200.1498,199.8925,199.9717,25838.0
2024-12-06 10:45:00,202.11,202.32,202.01,202.1,39830.0,199.9717,200.1794,199.8727,199.9618,39830.0
2024-12-06 10:50:00,202.1,202.11,201.46,201.52,54747.0,199.9618,199.9717,199.3285,199.3879,54747.0
2024-12-06 10:55:00,201.52,201.76,201.48,201.71,39719.0,199.3879,199.6254,199.3483,199.5759,39719.0
2024-12-06 11:00:00,201.69,201.69,201.26,201.35,31443.0,199.5561,199.5561,199.1307,199.2197,31443.0
2024-12-06 11:05:00,201.35,201.53,200.91,201.04,66483.0,199.2197,199.3978,198.7844,198.913,66483.0
2024-12-06 11:10:00,201.09,201.09,200.1,200.36,107315.0,198.9625,198.9625,197.9829,198.2402,107315.0
2024-12-06 11:15:00,200.38,200.76,200.36,200.55,48850.0,198.26,198.6359,198.2402,198.4282,48850.0
2024-12-06 11:20:00,200.58,200.65,200.3,200.54,61219.0,198.4579,198.5271,198.1808,198.4183,61219.0
2024-12-06 11:25:00,200.63,200.79,200.42,200.56,59233.0,198.5073,198.6656,198.2995,198.4381,59233.0
2024-12-06 11:30:00,200.57,200.9,200.5,200.7,73756.0,198.448,198.7745,198.3787,198.5766,73756.0
2024-12-06 11:35:00,200.78,200.97,200.72,200.83,72267.0,198.6557,198.8437,198.5964,198.7052,72267.0
2024-12-06 11:40:00,200.82,200.86,200.17,200.22,79842.0,198.6953,198.7349,198.0522,198.1017,79842.0
2024-12-06 11:45:00,200.2,200.38,200.1,200.31,87239.0,198.0819,198.26,197.9829,198.1907,87239.0
2024-12-06 11:50:00,200.28,200.31,199.93,200.17,150016.0,198.161,198.1907,197.8147,198.0522,150016.0
2024-12-06 11:55:00,200.15,200.69,200.1,200.48,40880.0,198.0324,198.5667,197.9829,198.3589,40880.0
2024-12-06 12:00:00,200.48,200.64,200.27,200.33,32979.0,198.3589,198.5172,198.1511,198.2105,32979.0
2024-12-06 12:05:00,200.33,200.75,200.32,200.51,95100.0,198.2105,198.6261,198.2006,198.3886,95100.0
2024-12-06 12:10:00,200.57,201.14,200.51,201.08,66807.0,198.448,199.0119,198.3886,198.9526,66807.0
2024-12-06 12:15:00,201.04,201.05,200.53,200.56,40305.0,198.913,198.9229,198.4084,198.4381,40305.0
2024-12-06 12:20:00,200.61,201.01,200.6,200.91,43130.0,198.4875,198.8833,198.4776,198.7844,43130.0
2024-12-06 12:25:00,200.94,201.03,200.81,200.97,40719.0,198.814,198.9031,198.6854,198.8437,40719.0
2024-12-06 12:30:00,200.97,201.06,200.58,200.74,64747.0,198.8437,198.9328,198.4579,198.6162,64747.0
2024-12-06 12:35:00,200.73,200.87,200.63,200.63,51546.0,198.6063,198.7448,198.5073,198.5073,51546.0
2024-12-06 12:40:00,200.63,200.83,200.53,200.69,40837.0,198.5073,198.7052,198.4084,198.5667,40837.0
2024-12-06 12:45:00,200.71,200.9,200.6,200.73,74667.0,198.5865,198.7745,198.4776,198.6063,74667.0
2024-12-06 12:50:00,200.73,200.89,200.7,200.84,84733.0,198.6063,198.7646,198.5766,198.7151,84733.0
2024-12-06 12:55:00,200.82,201.13,200.76,201.0,55640.0,198.6953,199.002,198.6359,198.8734,55640.0
2024-12-06 13:00:00,201.0,201.23,200.96,201.23,38769.0,198.8734,199.101,198.8338,199.101,38769.0
2024-12-06 13:05:00,201.19,201.58,201.14,201.55,50482.0,199.0614,199.4473,199.0119,199.4176,50482.0
2024-12-06 13:10:00,201.55,201.69,201.54,201.6,34833.0,199.4176,199.5561,199.4077,199.4671,34833.0
2024-12-06 13:15:00,201.65,201.8,201.17,201.22,70278.0,199.5165,199.6649,199.0416,199.0911,70278.0
2024-12-06 13:20:00,201.2,201.52,201.19,201.36,58289.0,199.0713,199.3879,199.0614,199.2296,58289.0
2024-12-06 13:25:00,201.29,201.42,201.01,201.09,57011.0,199.1603,199.289,198.8833,198.9625,57011.0
2024-12-06 13:30:00,201.1,201.1,200.7,200.91,70516.0,198.9724,198.9724,198.5766,198.7844,70516.0
2024-12-06 13:35:00,200.92,201.14,200.82,201.14,41773.0,198.7943,199.0119,198.6953,199.0119,41773.0
2024-12-06 13:40:00,201.13,201.36,201.01,201.13,38801.0,199.002,199.2296,198.8833,199.002,38801.0
2024-12-06 13:45:00,201.11,201.31,201.04,201.2,39360.0,198.9822,199.1801,198.913,199.0713,39360.0
2024-12-06 13:50:00,201.24,201.39,201.15,201.25,34436.0,199.1109,199.2593,199.0218,199.1208,34436.0
2024-12-06 13:55:00,201.26,201.76,201.2,201.71,34688.0,199.1307,199.6254,199.0713,199.5759,34688.0
2024-12-06 14:00:00,201.7,201.76,201.35,201.47,32530.0,199.566,199.6254,199.2197,199.3384,32530.0
2024-12-06 14:05:00,201.44,201.49,201.26,201.48,29709.0,199.3088,199.3582,199.1307,199.3483,29709.0
2024-12-06 14:10:00,201.47,201.52,201.1,201.43,35724.0,199.3384,199.3879,198.9724,199.2989,35724.0
2024-12-06 14:15:00,201.4,201.52,201.2,201.43,30819.0,199.2692,199.3879,199.0713,199.2989,30819.0
2024-12-06 14:20:00,201.38,201.62,201.31,201.61,35060.0,199.2494,199.4868,199.1801,199.477,35060.0
2024-12-06 14:25:00,201.6,201.78,201.58,201.74,33344.0,199.4671,199.6452,199.4473,199.6056,33344.0
2024-12-06 14:30:00,201.73,201.87,201.65,201.83,72483.0,199.5957,199.7342,199.5165,199.6946,72483.0
2024-12-06 14:35:00,201.83,202.01,201.77,201.92,33201.0,199.6946,199.8727,199.6353,199.7837,33201.0
2024-12-06 14:40:00,201.9,201.99,201.64,201.71,45944.0,199.7639,199.8529,199.5066,199.5759,45944.0
2024-12-06 14:45:00,201.7,201.95,201.61,201.93,50645.0,199.566,199.8134,199.477,199.7936,50645.0
2024-12-06 14:50:00,201.89,202.15,201.88,202.11,30414.0,199.754,200.0112,199.7441,199.9717,30414.0
2024-12-06 14:55:00,202.14,202.14,201.92,202.01,37575.0,200.0013,200.0013,199.7837,199.8727,37575.0
2024-12-06 15:00:00,201.95,202.05,201.78,201.89,55174.0,199.8134,199.9123,199.6452,199.754,55174.0
2024-12-06 15:05:00,201.85,202.1,201.76,202.1,43958.0,199.7144,199.9618,199.6254,199.9618,43958.0
2024-12-06 15:10:00,202.04,202.15,202.01,202.02,40191.0,199.9024,200.0112,199.8727,199.8826,40191.0
2024-12-06 15:15:00,202.02,202.27,202.02,202.21,60518.0,199.8826,200.13,199.8826,200.0706,60518.0
2024-12-06 15:20:00,202.19,202.48,202.19,202.35,51699.0,200.0508,200.3377,200.0508,200.2091,51699.0
2024-12-06 15:25:00,202.36,202.36,202.15,202.23,41342.0,200.219,200.219,200.0112,200.0904,41342.0
2024-12-06 15:30:00,202.23,202.58,202.18,202.44,79085.0,200.0904,200.4367,200.0409,200.2982,79085.0
2024-12-06 15:35:00,202.42,202.45,202.14,202.24,55697.0,200.2784,200.3081,200.0013,200.1003,55697.0
2024-12-06 15:40:00,202.22,202.38,202.11,202.36,58373.0,200.0805,200.2388,199.9717,200.219,58373.0
2024-12-06 15:45:00,202.36,202.38,202.2,202.22,65504.0,200.219,200.2388,200.0607,200.0805,65504.0
2024-12-06 15:50:00,202.2,202.68,202.17,202.58,129212.0,200.0607,200.5356,200.031,200.4367,129212.0
2024-12-06 15:55:00,202.58,203.19,202.45,202.93,392420.0,200.4367,201.0402,200.3081,200.783,392420.0
2024-12-09 09:30:00,200.93,201.08,199.46,199.59,528807.0,198.8041,198.9526,197.3497,197.4783,528807.0
2024-12-09 09:35:00,199.51,200.3,199.16,199.91,174781.0,197.3992,198.1808,197.0529,197.7949,174781.0
2024-12-09 09:40:00,199.93,200.84,199.89,200.45,166988.0,197.8147,198.7151,197.7752,198.3292,166988.0
2024-12-09 09:45:00,200.45,201.33,200.43,201.19,125874.0,198.3292,199.1999,198.3094,199.0614,125874.0
2024-12-09 09:50:00,201.22,202.39,201.08,202.32,156697.0,199.0911,200.2487,198.9526,200.1794,156697.0
2024-12-09 09:55:00,202.33,202.62,202.08,202.39,83745.0,200.1893,200.4763,199.942,200.2487,83745.0
2024-12-09 10:00:00,202.33,203.13,202.28,202.89,112459.0,200.1893,200.9809,200.1399,200.7434,112459.0
2024-12-09 10:05:00,202.89,202.92,202.44,202.84,59436.0,200.7434,200.7731,200.2982,200.6939,59436.0
2024-12-09 10:10:00,202.87,203.1,202.23,202.23,61478.0,200.7236,200.9512,200.0904,200.0904,61478.0
2024-12-09 10:15:00,202.24,202.27,201.8,201.99,106990.0,200.1003,200.13,199.6649,199.8529,106990.0
2024-12-09 10:20:00,201.96,202.09,201.62,201.66,82291.0,199.8233,199.9519,199.4868,199.5264,82291.0
2024-12-09 10:25:00,201.65,201.8,201.2,201.31,104157.0,199.5165,199.6649,199.0713,199.1801,104157.0
2024-12-09 10:30:00,201.27,201.7,201.02,201.06,58638.0,199.1406,199.566,198.8932,198.9328,58638.0
2024-12-09 10:35:00,201.03,201.04,200.16,200.47,90319.0,198.9031,198.913,198.0423,198.349,90319.0
2024-12-09 10:40:00,200.47,201.41,200.42,201.36,83471.0,198.349,199.2791,198.2995,199.2296,83471.0
2024-12-09 10:45:00,201.31,201.5,200.69,200.69,63023.0,199.1801,199.3681,198.5667,198.5667,63023.0
2024-12-09 10:50:00,200.69,200.87,200.43,200.49,74966.0,198.5667,198.7448,198.3094,198.3688,74966.0
2024-12-09 10:55:00,200.48,200.63,200.17,200.33,63692.0,198.3589,198.5073,198.0522,198.2105,63692.0
2024-12-09 11:00:00,200.36,200.83,199.97,199.99,95753.0,198.2402,198.7052,197.8543,197.8741,95753.0
2024-12-09 11:05:00,200.0,200.2,199.6,199.6,83343.0,197.884,198.0819,197.4882,197.4882,83343.0
2024-12-09 11:10:00,199.59,199.75,199.39,199.67,99515.0,197.4783,197.6366,197.2804,197.5575,99515.0
2024-12-09 11:15:00,199.66,199.86,199.35,199.81,57678.0,197.5476,197.7455,197.2409,197.696,57678.0
2024-12-09 11:20:00,199.77,200.2,199.73,200.12,40960.0,197.6564,198.0819,197.6168,198.0027,40960.0
2024-12-09 11:25:00,200.11,200.39,200.04,200.24,68647.0,197.9928,198.2699,197.9236,198.1214,68647.0
2024-12-09 11:30:00,200.24,200.53,200.22,200.53,26420.0,198.1214,198.4084,198.1017,198.4084,26420.0
2024-12-09 11:35:00,200.5,200.5,200.22,200.34,25268.0,198.3787,198.3787,198.1017,198.2204,25268.0
2024-12-09 11:40:00,200.31,200.38,200.02,200.05,34959.0,198.1907,198.26,197.9038,197.9335,34959.0
2024-12-09 11:45:00,200.05,200.41,200.02,200.38,22486.0,197.9335,198.2897,197.9038,198.26,22486.0
2024-12-09 11:50:00,200.38,200.56,200.26,200.33,40832.0,198.26,198.4381,198.1412,198.2105,40832.0
2024-12-09 11:55:00,200.36,200.82,200.33,200.81,59133.0,198.2402,198.6953,198.2105,198.6854,59133.0
2024-12-09 12:00:00,200.81,201.06,200.75,200.88,48784.0,198.6854,198.9328,198.6261,198.7547,48784.0
2024-12-09 12:05:00,200.86,201.07,200.8,201.06,30466.0,198.7349,198.9427,198.6755,198.9328,30466.0
2024-12-09 12:10:00,201.03,201.17,200.9,201.01,34272.0,198.9031,199.0416,198.7745,198.8833,34272.0
2024-12-09 12:15:00,201.04,201.09,200.75,200.86,29353.0,198.913,198.9625,198.6261,198.7349,29353.0
2024-12-09 12:20:00,200.86,201.33,200.82,201.2,37122.0,198.7349,199.1999,198.6953,199.0713,37122.0
2024-12-09 12:25:00,201.16,201.48,201.14,201.48,37428.0,199.0317,199.3483,199.0119,199.3483,37428.0
2024-12-09 12:30:00,201.47,201.67,201.35,201.4,94313.0,199.3384,199.5363,199.2197,199.2692,94313.0
2024-12-09 12:35:00,201.35,201.57,201.32,201.47,54728.0,199.2197,199.4374,199.19,199.3384,54728.0
2024-12-09 12:40:00,201.49,201.74,201.46,201.63,44161.0,199.3582,199.6056,199.3285,199.4967,44161.0
2024-12-09 12:45:00,201.59,201.74,201.41,201.56,24609.0,199.4572,199.6056,199.2791,199.4275,24609.0
2024-12-09 12:50:00,201.6,201.98,201.57,201.97,29483.0,199.4671,199.843,199.4374,199.8331,29483.0
2024-12-09 12:55:00,201.97,201.99,201.39,201.41,33956.0,199.8331,199.8529,199.2593,199.2791,33956.0
2024-12-09 13:00:00,201.36,201.36,200.95,201.02,46472.0,199.2296,199.2296,198.8239,198.8932,46472.0
2024-12-09 13:05:00,201.06,201.19,200.96,201.13,20604.0,198.9328,199.0614,198.8338,199.002,20604.0
2024-12-09 13:10:00,201.13,201.27,200.81,201.24,45222.0,199.002,199.1406,198.6854,199.1109,45222.0
2024-12-09 13:15:00,201.22,201.23,200.99,201.08,16435.0,199.0911,199.101,198.8635,198.9526,16435.0
2024-12-09 13:20:00,201.11,201.28,201.03,201.09,45383.0,198.9822,199.1504,198.9031,198.9625,45383.0
2024-12-09 13:25:00,201.09,201.25,200.95,201.23,16068.0,198.9625,199.1208,198.8239,199.101,16068.0
2024-12-09 13:30:00,201.22,201.51,201.18,201.47,15673.0,199.0911,199.378,199.0515,199.3384,15673.0
2024-12-09 13:35:00,201.51,201.59,201.31,201.4,35475.0,199.378,199.4572,199.1801,199.2692,35475.0
2024-12-09 13:40:00,201.44,201.52,201.18,201.52,20161.0,199.3088,199.3879,199.0515,199.3879,20161.0
2024-12-09 13:45:00,201.6,201.72,201.55,201.65,27331.0,199.4671,199.5858,199.4176,199.5165,27331.0
2024-12-09 13:50:00,201.65,201.66,201.45,201.49,13994.0,199.5165,199.5264,199.3186,199.3582,13994.0
2024-12-09 13:55:00,201.51,201.58,201.36,201.45,12015.0,199.378,199.4473,199.2296,199.3186,12015.0
2024-12-09 14:00:00,201.46,201.46,201.16,201.19,14705.0,199.3285,199.3285,199.0317,199.0614,14705.0
2024-12-09 14:05:00,201.18,201.38,201.17,201.38,17446.0,199.0515,199.2494,199.0416,199.2494,17446.0
2024-12-09 14:10:00,201.35,201.5,201.26,201.34,13693.0,199.2197,199.3681,199.1307,199.2098,13693.0
2024-12-09 14:15:00,201.34,201.34,201.2,201.24,20802.0,199.2098,199.2098,199.0713,199.1109,20802.0
2024-12-09 14:20:00,201.23,201.35,201.19,201.25,25185.0,199.101,199.2197,199.0614,199.1208,25185.0
2024-12-09 14:25:00,201.26,201.26,200.74,200.83,34346.0,199.1307,199.1307,198.6162,198.7052,34346.0
2024-12-09 14:30:00,200.81,200.92,200.61,200.78,29026.0,198.6854,198.7943,198.4875,198.6557,29026.0
2024-12-09 14:35:00,200.8,200.97,200.78,200.93,15069.0,198.6755,198.8437,198.6557,198.8041,15069.0
2024-12-09 14:40:00,200.92,201.0,200.7,200.75,51223.0,198.7943,198.8734,198.5766,198.6261,51223.0
2024-12-09 14:45:00,200.72,200.74,200.39,200.53,27903.0,198.5964,198.6162,198.2699,198.4084,27903.0
2024-12-09 14:50:00,200.5,200.53,200.21,200.42,28633.0,198.3787,198.4084,198.0918,198.2995,28633.0
2024-12-09 14:55:00,200.42,200.64,200.42,200.59,28018.0,198.2995,198.5172,198.2995,198.4677,28018.0
2024-12-09 15:00:00,200.59,200.59,200.19,200.19,25453.0,198.4677,198.4677,198.072,198.072,25453.0
2024-12-09 15:05:00,200.19,200.26,200.1,200.26,32982.0,198.072,198.1412,197.9829,198.1412,32982.0
2024-12-09 15:10:00,200.25,200.25,199.94,200.02,44168.0,198.1313,198.1313,197.8246,197.9038,44168.0
2024-12-09 15:15:00,200.07,200.28,200.03,200.12,36113.0,197.9532,198.161,197.9137,198.0027,36113.0
2024-12-09 15:20:00,200.11,200.15,199.95,199.98,28289.0,197.9928,198.0324,197.8345,197.8642,28289.0
2024-12-09 15:25:00,199.99,200.18,199.72,199.72,70519.0,197.8741,198.0621,197.607,197.607,70519.0
2024-12-09 15:30:00,199.75,199.95,199.61,199.8,82734.0,197.6366,197.8345,197.4981,197.6861,82734.0
2024-12-09 15:35:00,199.81,199.96,199.67,199.74,53431.0,197.696,197.8444,197.5575,197.6267,53431.0
2024-12-09 15:40:00,199.78,199.91,199.61,199.71,31908.0,197.6663,197.7949,197.4981,197.5971,31908.0
2024-12-09 15:45:00,199.71,199.72,199.5,199.58,56947.0,197.5971,197.607,197.3893,197.4684,56947.0
2024-12-09 15:50:00,199.59,200.04,199.59,199.65,137059.0,197.4783,197.9236,197.4783,197.5377,137059.0
2024-12-09 15:55:00,199.64,199.7,198.98,199.17,485706.0,197.5278,197.5872,196.8748,197.0628,485706.0
2024-12-10 09:30:00,199.1,199.91,198.3,198.52,442809.0,196.9935,197.7949,196.202,196.4196,442809.0
2024-12-10 09:35:00,198.52,198.79,198.02,198.21,147558.0,196.4196,196.6868,195.9249,196.1129,147558.0
2024-12-10 09:40:00,198.27,198.85,198.16,198.55,161895.0,196.1723,196.7462,196.0635,196.4493,161895.0
2024-12-10 09:45:00,198.56,199.15,198.5,198.59,162816.0,196.4592,197.043,196.3999,196.4889,162816.0
2024-12-10 09:50:00,198.59,198.69,197.7,197.8,241405.0,196.4889,196.5878,195.6083,195.7073,241405.0
2024-12-10 09:55:00,197.8,197.9,196.88,197.11,162883.0,195.7073,195.8062,194.797,195.0246,162883.0
2024-12-10 10:00:00,197.18,197.89,197.17,197.59,93592.0,195.0938,195.7963,195.0839,195.4995,93592.0
2024-12-10 10:05:00,197.62,198.13,197.5,197.95,83585.0,195.5292,196.0338,195.4104,195.8557,83585.0
2024-12-10 10:10:00,197.95,198.25,197.63,198.15,82147.0,195.8557,196.1525,195.5391,196.0536,82147.0
2024-12-10 10:15:00,198.18,198.25,197.42,197.56,125996.0,196.0832,196.1525,195.3313,195.4698,125996.0
2024-12-10 10:20:00,197.53,197.54,196.99,197.11,114904.0,195.4401,195.45,194.9058,195.0246,114904.0
2024-12-10 10:25:00,197.11,197.19,196.59,196.64,67618.0,195.0246,195.1037,194.5101,194.5595,67618.0
2024-12-10 10:30:00,196.64,197.1,196.57,196.98,66330.0,194.5595,195.0147,194.4903,194.8959,66330.0
2024-12-10 10:35:00,196.93,197.1,196.74,197.1,47279.0,194.8465,195.0147,194.6585,195.0147,47279.0
2024-12-10 10:40:00,197.14,197.31,196.84,197.28,69612.0,195.0542,195.2224,194.7574,195.1928,69612.0
2024-12-10 10:45:00,197.28,197.39,196.88,196.93,53195.0,195.1928,195.3016,194.797,194.8465,53195.0
2024-12-10 10:50:00,196.91,196.91,196.36,196.42,68088.0,194.8267,194.8267,194.2825,194.3419,68088.0
2024-12-10 10:55:00,196.45,196.47,195.83,195.97,193864.0,194.3715,194.3913,193.7581,193.8966,193864.0
2024-12-10 11:00:00,195.98,196.04,195.55,195.71,107360.0,193.9065,193.9659,193.4811,193.6394,107360.0
2024-12-10 11:05:00,195.69,195.69,195.02,195.09,205405.0,193.6196,193.6196,192.9567,193.0259,205405.0
2024-12-10 11:10:00,195.06,196.13,194.95,196.09,206438.0,192.9963,194.0549,192.8874,194.0154,206438.0
2024-12-10 11:15:00,196.05,196.1,195.7,195.91,105858.0,193.9758,194.0253,193.6295,193.8373,105858.0
2024-12-10 11:20:00,195.91,195.91,194.95,194.99,144144.0,193.8373,193.8373,192.8874,192.927,144144.0
2024-12-10 11:25:00,195.01,195.15,194.38,194.64,121742.0,192.9468,193.0853,192.3234,192.5807,121742.0
2024-12-10 11:30:00,194.59,194.59,193.87,193.96,129466.0,192.5312,192.5312,191.8188,191.9079,129466.0
2024-12-10 11:35:00,194.0,194.36,193.87,194.22,136877.0,191.9475,192.3037,191.8188,192.1651,136877.0
2024-12-10 11:40:00,194.22,194.23,193.82,193.97,64260.0,192.1651,192.175,191.7694,191.9178,64260.0
2024-12-10 11:45:00,193.95,193.98,193.53,193.75,108301.0,191.898,191.9277,191.4824,191.7001,108301.0
2024-12-10 11:50:00,193.75,193.76,193.16,193.19,123094.0,191.7001,191.71,191.1164,191.146,123094.0
2024-12-10 11:55:00,193.18,194.32,193.17,194.28,90629.0,191.1361,192.2641,191.1263,192.2245,90629.0
2024-12-10 12:00:00,194.21,194.26,193.58,193.74,80664.0,192.1552,192.2047,191.5319,191.6902,80664.0
2024-12-10 12:05:00,193.75,193.75,193.28,193.57,89270.0,191.7001,191.7001,191.2351,191.522,89270.0
2024-12-10 12:10:00,193.56,193.57,192.82,192.84,115601.0,191.5121,191.522,190.78,190.7997,115601.0
2024-12-10 12:15:00,192.85,192.9,192.47,192.74,176351.0,190.8096,190.8591,190.4337,190.7008,176351.0
2024-12-10 12:20:00,192.75,193.58,192.75,193.45,70062.0,190.7107,191.5319,190.7107,191.4033,70062.0
2024-12-10 12:25:00,193.43,193.43,193.13,193.27,50903.0,191.3835,191.3835,191.0867,191.2252,50903.0
2024-12-10 12:30:00,193.24,193.42,193.09,193.41,60254.0,191.1955,191.3736,191.0471,191.3637,60254.0
2024-12-10 12:35:00,193.42,193.49,192.91,192.95,89480.0,191.3736,191.4429,190.869,190.9086,89480.0
2024-12-10 12:40:00,192.95,193.13,192.78,192.84,149314.0,190.9086,191.0867,190.7404,190.7997,149314.0
2024-12-10 12:45:00,192.86,193.12,192.74,192.81,66839.0,190.8195,191.0768,190.7008,190.7701,66839.0
2024-12-10 12:50:00,192.83,192.95,192.55,192.61,65362.0,190.7898,190.9086,190.5128,190.5722,65362.0
2024-12-10 12:55:00,192.61,192.82,192.58,192.67,62168.0,190.5722,190.78,190.5425,190.6315,62168.0
2024-12-10 13:00:00,192.66,192.74,192.53,192.59,87678.0,190.6216,190.7008,190.493,190.5524,87678.0
2024-12-10 13:05:00,192.59,192.8,192.5,192.53,82104.0,190.5524,190.7602,190.4633,190.493,82104.0
2024-12-10 13:10:00,192.55,192.55,192.19,192.19,92004.0,190.5128,190.5128,190.1566,190.1566,92004.0
2024-12-10 13:15:00,192.19,192.38,192.06,192.06,69136.0,190.1566,190.3446,190.028,190.028,69136.0
2024-12-10 13:20:00,192.08,192.31,192.05,192.08,64484.0,190.0478,190.2753,190.0181,190.0478,64484.0
2024-12-10 13:25:00,192.09,192.35,191.82,192.31,110406.0,190.0577,190.3149,189.7905,190.2753,110406.0
2024-12-10 13:30:00,192.31,192.66,192.23,192.45,67599.0,190.2753,190.6216,190.1962,190.4139,67599.0
2024-12-10 13:35:00,192.44,192.5,192.21,192.23,75350.0,190.404,190.4633,190.1764,190.1962,75350.0
2024-12-10 13:40:00,192.21,192.24,191.92,191.93,74033.0,190.1764,190.2061,189.8895,189.8994,74033.0
2024-12-10 13:45:00,191.92,192.14,191.76,191.96,79633.0,189.8895,190.1071,189.7312,189.9291,79633.0
2024-12-10 13:50:00,191.94,191.97,191.73,191.76,65602.0,189.9093,189.9389,189.7015,189.7312,65602.0
2024-12-10 13:55:00,191.79,191.79,191.56,191.69,73307.0,189.7609,189.7609,189.5333,189.6619,73307.0
2024-12-10 14:00:00,191.7,191.82,191.42,191.69,89676.0,189.6718,189.7905,189.3948,189.6619,89676.0
2024-12-10 14:05:00,191.68,191.76,191.48,191.72,93066.0,189.652,189.7312,189.4541,189.6916,93066.0
2024-12-10 14:10:00,191.72,191.93,191.58,191.85,101616.0,189.6916,189.8994,189.5531,189.8202,101616.0
2024-12-10 14:15:00,191.86,192.25,191.79,192.17,96325.0,189.8301,190.216,189.7609,190.1368,96325.0
2024-12-10 14:20:00,192.19,192.61,192.19,192.53,105551.0,190.1566,190.5722,190.1566,190.493,105551.0
2024-12-10 14:25:00,192.53,192.57,192.04,192.06,55216.0,190.493,190.5326,190.0082,190.028,55216.0
2024-12-10 14:30:00,192.08,192.1,191.62,191.66,76183.0,190.0478,190.0676,189.5926,189.6322,76183.0
2024-12-10 14:35:00,191.67,191.67,191.09,191.18,111724.0,189.6421,189.6421,189.0683,189.1573,111724.0
2024-12-10 14:40:00,191.17,191.46,191.16,191.4,73133.0,189.1474,189.4343,189.1375,189.375,73133.0
2024-12-10 14:45:00,191.42,191.47,191.17,191.21,56841.0,189.3948,189.4442,189.1474,189.187,56841.0
2024-12-10 14:50:00,191.22,191.22,190.67,190.71,126683.0,189.1969,189.1969,188.6527,188.6923,126683.0
2024-12-10 14:55:00,190.7,190.9,190.66,190.87,94311.0,188.6824,188.8803,188.6428,188.8506,94311.0
2024-12-10 15:00:00,190.88,191.09,190.75,190.87,88010.0,188.8605,189.0683,188.7319,188.8506,88010.0
2024-12-10 15:05:00,190.88,191.02,190.74,191.02,93774.0,188.8605,188.999,188.722,188.999,93774.0
2024-12-10 15:10:00,191.03,191.12,190.87,191.01,81879.0,189.0089,189.0979,188.8506,188.9891,81879.0
2024-12-10 15:15:00,190.97,191.04,190.84,190.93,81532.0,188.9495,189.0188,188.8209,188.9099,81532.0
2024-12-10 15:20:00,190.96,191.09,190.84,191.05,70845.0,188.9396,189.0683,188.8209,189.0287,70845.0
2024-12-10 15:25:00,191.06,191.15,190.86,190.91,82565.0,189.0386,189.1276,188.8407,188.8902,82565.0
2024-12-10 15:30:00,190.93,190.95,190.37,190.55,141142.0,188.9099,188.9297,188.3559,188.534,141142.0
2024-12-10 15:35:00,190.57,190.86,190.48,190.83,84302.0,188.5538,188.8407,188.4647,188.811,84302.0
2024-12-10 15:40:00,190.81,191.36,190.81,191.31,121504.0,188.7912,189.3354,188.7912,189.2859,121504.0
2024-12-10 15:45:00,191.29,191.65,191.26,191.57,149268.0,189.2661,189.6223,189.2365,189.5432,149268.0
2024-12-10 15:50:00,191.55,191.95,191.54,191.89,203770.0,189.5234,189.9192,189.5135,189.8598,203770.0
2024-12-10 15:55:00,191.91,192.07,191.77,192.01,485019.0,189.8796,190.0379,189.7411,189.9785,485019.0
2024-12-11 09:30:00,194.67,195.44,193.5,194.23,660149.0,192.6104,193.3722,191.4528,192.175,660149.0
2024-12-11 09:35:00,194.27,194.27,193.3,193.91,114304.0,192.2146,192.2146,191.2549,191.8584,114304.0
2024-12-11 09:40:00,193.99,194.24,193.75,194.08,185043.0,191.9376,192.1849,191.7001,192.0266,185043.0
2024-12-11 09:45:00,194.1,194.98,194.02,194.69,210390.0,192.0464,192.9171,191.9673,192.6302,210390.0
2024-12-11 09:50:00,194.69,195.87,194.68,195.53,386537.0,192.6302,193.7977,192.6203,193.4613,386537.0
2024-12-11 09:55:00,195.54,196.0,194.93,195.46,216839.0,193.4712,193.9263,192.8676,193.392,216839.0
2024-12-11 10:00:00,195.49,195.6,194.42,194.53,99129.0,193.4217,193.5305,192.363,192.4719,99129.0
2024-12-11 10:05:00,194.55,194.59,194.09,194.26,105263.0,192.4916,192.5312,192.0365,192.2047,105263.0
2024-12-11 10:10:00,194.32,194.92,193.94,194.92,91753.0,192.2641,192.8577,191.8881,192.8577,91753.0
2024-12-11 10:15:00,194.96,195.38,194.91,195.14,105628.0,192.8973,193.3129,192.8478,193.0754,105628.0
2024-12-11 10:20:00,195.16,195.3,194.61,194.68,50431.0,193.0952,193.2337,192.551,192.6203,50431.0
2024-12-11 10:25:00,194.68,194.85,194.17,194.19,51838.0,192.6203,192.7885,192.1157,192.1355,51838.0
2024-12-11 10:30:00,194.22,194.54,194.13,194.31,27635.0,192.1651,192.4818,192.0761,192.2542,27635.0
2024-12-11 10:35:00,194.36,194.48,193.91,193.96,56358.0,192.3037,192.4224,191.8584,191.9079,56358.0
2024-12-11 10:40:00,193.94,193.98,193.47,193.79,68162.0,191.8881,191.9277,191.4231,191.7397,68162.0
2024-12-11 10:45:00,193.81,194.25,193.7,193.7,81989.0,191.7595,192.1948,191.6506,191.6506,81989.0
2024-12-11 10:50:00,193.7,193.99,193.59,193.77,54049.0,191.6506,191.9376,191.5418,191.7199,54049.0
2024-12-11 10:55:00,193.8,193.81,193.26,193.59,50828.0,191.7496,191.7595,191.2153,191.5418,50828.0
2024-12-11 11:00:00,193.56,194.05,193.54,194.01,45301.0,191.5121,191.9969,191.4923,191.9574,45301.0
2024-12-11 11:05:00,194.0,194.87,193.95,194.8,63779.0,191.9475,192.8083,191.898,192.739,63779.0
2024-12-11 11:10:00,194.87,194.99,194.52,194.65,40955.0,192.8083,192.927,192.462,192.5906,40955.0
2024-12-11 11:15:00,194.67,194.68,194.4,194.6,44378.0,192.6104,192.6203,192.3432,192.5411,44378.0
2024-12-11 11:20:00,194.62,194.68,194.51,194.68,20847.0,192.5609,192.6203,192.4521,192.6203,20847.0
2024-12-11 11:25:00,194.65,194.68,194.39,194.61,34957.0,192.5906,192.6203,192.3333,192.551,34957.0
2024-12-11 11:30:00,194.62,194.83,194.54,194.55,37851.0,192.5609,192.7687,192.4818,192.4916,37851.0
2024-12-11 11:35:00,194.59,194.75,194.33,194.51,40940.0,192.5312,192.6895,192.274,192.4521,40940.0
2024-12-11 11:40:00,194.52,194.6,194.31,194.38,45329.0,192.462,192.5411,192.2542,192.3234,45329.0
2024-12-11 11:45:00,194.39,194.41,194.12,194.38,62622.0,192.3333,192.3531,192.0662,192.3234,62622.0
2024-12-11 11:50:00,194.38,194.75,194.37,194.72,69965.0,192.3234,192.6895,192.3136,192.6599,69965.0
2024-12-11 11:55:00,194.72,194.72,194.47,194.69,43566.0,192.6599,192.6599,192.4125,192.6302,43566.0
2024-12-11 12:00:00,194.68,194.77,194.44,194.44,46061.0,192.6203,192.7093,192.3828,192.3828,46061.0
2024-12-11 12:05:00,194.44,194.5,194.3,194.3,40448.0,192.3828,192.4422,192.2443,192.2443,40448.0
2024-12-11 12:10:00,194.29,194.46,194.18,194.21,27764.0,192.2344,192.4026,192.1256,192.1552,27764.0
2024-12-11 12:15:00,194.22,194.24,194.05,194.08,38078.0,192.1651,192.1849,191.9969,192.0266,38078.0
2024-12-11 12:20:00,194.08,194.32,193.94,194.31,68142.0,192.0266,192.2641,191.8881,192.2542,68142.0
2024-12-11 12:25:00,194.3,194.41,194.16,194.28,41900.0,192.2443,192.3531,192.1058,192.2245,41900.0
2024-12-11 12:30:00,194.28,194.35,194.01,194.28,26319.0,192.2245,192.2938,191.9574,192.2245,26319.0
2024-12-11 12:35:00,194.28,194.32,194.04,194.21,29351.0,192.2245,192.2641,191.987,192.1552,29351.0
2024-12-11 12:40:00,194.2,194.49,194.16,194.45,31373.0,192.1454,192.4323,192.1058,192.3927,31373.0
2024-12-11 12:45:00,194.45,194.57,194.38,194.45,20326.0,192.3927,192.5114,192.3234,192.3927,20326.0
2024-12-11 12:50:00,194.49,194.53,194.18,194.2,38128.0,192.4323,192.4719,192.1256,192.1454,38128.0
2024-12-11 12:55:00,194.2,194.28,194.08,194.24,16214.0,192.1454,192.2245,192.0266,192.1849,16214.0
2024-12-11 13:00:00,194.26,194.89,194.26,194.77,88888.0,192.2047,192.8281,192.2047,192.7093,88888.0
2024-12-11 13:05:00,194.77,194.9,194.72,194.79,24901.0,192.7093,192.8379,192.6599,192.7291,24901.0
2024-12-11 13:10:00,194.8,194.84,194.61,194.72,20056.0,192.739,192.7786,192.551,192.6599,20056.0
2024-12-11 13:15:00,194.72,194.98,194.72,194.95,20772.0,192.6599,192.9171,192.6599,192.8874,20772.0
2024-12-11 13:20:00,194.95,195.0,194.91,194.97,12298.0,192.8874,192.9369,192.8478,192.9072,12298.0
2024-12-11 13:25:00,194.97,194.98,194.8,194.95,23120.0,192.9072,192.9171,192.739,192.8874,23120.0
2024-12-11 13:30:00,194.96,195.08,194.88,195.03,18062.0,192.8973,193.016,192.8182,192.9666,18062.0
2024-12-11 13:35:00,195.03,195.09,194.96,195.02,48454.0,192.9666,193.0259,192.8973,192.9567,48454.0
2024-12-11 13:40:00,195.0,195.0,194.64,194.64,49938.0,192.9369,192.9369,192.5807,192.5807,49938.0
2024-12-11 13:45:00,194.66,194.77,194.65,194.75,25085.0,192.6005,192.7093,192.5906,192.6895,25085.0
2024-12-11 13:50:00,194.76,194.82,194.62,194.68,34182.0,192.6994,192.7588,192.5609,192.6203,34182.0
2024-12-11 13:55:00,194.67,194.94,194.65,194.94,44817.0,192.6104,192.8775,192.5906,192.8775,44817.0
2024-12-11 14:00:00,194.92,195.02,194.67,194.68,29254.0,192.8577,192.9567,192.6104,192.6203,29254.0
2024-12-11 14:05:00,194.66,194.66,194.36,194.49,34387.0,192.6005,192.6005,192.3037,192.4323,34387.0
2024-12-11 14:10:00,194.47,194.61,194.38,194.54,19257.0,192.4125,192.551,192.3234,192.4818,19257.0
2024-12-11 14:15:00,194.55,194.56,194.39,194.42,16676.0,192.4916,192.5015,192.3333,192.363,16676.0
2024-12-11 14:20:00,194.41,194.61,194.38,194.5,21020.0,192.3531,192.551,192.3234,192.4422,21020.0
2024-12-11 14:25:00,194.54,194.73,194.53,194.61,14486.0,192.4818,192.6697,192.4719,192.551,14486.0
2024-12-11 14:30:00,194.59,194.61,194.47,194.52,13924.0,192.5312,192.551,192.4125,192.462,13924.0
2024-12-11 14:35:00,194.54,194.92,194.52,194.7,40688.0,192.4818,192.8577,192.462,192.6401,40688.0
2024-12-11 14:40:00,194.7,194.81,194.6,194.76,27998.0,192.6401,192.7489,192.5411,192.6994,27998.0
2024-12-11 14:45:00,194.75,194.85,194.69,194.69,40962.0,192.6895,192.7885,192.6302,192.6302,40962.0
2024-12-11 14:50:00,194.71,194.71,194.5,194.58,41560.0,192.65,192.65,192.4422,192.5213,41560.0
2024-12-11 14:55:00,194.59,194.7,194.5,194.62,27948.0,192.5312,192.6401,192.4422,192.5609,27948.0
2024-12-11 15:00:00,194.62,194.67,194.46,194.62,33395.0,192.5609,192.6104,192.4026,192.5609,33395.0
2024-12-11 15:05:00,194.61,194.79,194.56,194.59,40075.0,192.551,192.7291,192.5015,192.5312,40075.0
2024-12-11 15:10:00,194.57,194.91,194.5,194.89,54562.0,192.5114,192.8478,192.4422,192.8281,54562.0
2024-12-11 15:15:00,194.86,195.05,194.81,195.03,65080.0,192.7984,192.9864,192.7489,192.9666,65080.0
2024-12-11 15:20:00,195.05,195.36,194.96,195.23,68353.0,192.9864,193.2931,192.8973,193.1645,68353.0
2024-12-11 15:25:00,195.18,195.37,195.09,195.26,40610.0,193.115,193.303,193.0259,193.1941,40610.0
2024-12-11 15:30:00,195.25,195.46,195.12,195.39,47250.0,193.1842,193.392,193.0556,193.3228,47250.0
2024-12-11 15:35:00,195.39,195.47,195.15,195.24,91232.0,193.3228,193.4019,193.0853,193.1743,91232.0
2024-12-11 15:40:00,195.28,195.45,195.24,195.28,76651.0,193.2139,193.3821,193.1743,193.2139,76651.0
2024-12-11 15:45:00,195.29,195.51,195.12,195.13,86906.0,193.2238,193.4415,193.0556,193.0655,86906.0
2024-12-11 15:50:00,195.13,195.13,194.61,194.7,179075.0,193.0655,193.0655,192.551,192.6401,179075.0
2024-12-11 15:55:00,194.67,195.04,194.56,194.61,314263.0,192.6104,192.9765,192.5015,192.551,314263.0
2024-12-12 09:30:00,194.63,195.33,194.07,194.83,316447.0,193.19,193.8848,192.6341,193.3885,316447.0
2024-12-12 09:35:00,194.86,195.42,193.95,195.03,203559.0,193.4183,193.9741,192.515,193.587,203559.0
2024-12-12 09:40:00,195.07,195.38,194.51,194.62,93187.0,193.6267,193.9344,193.0709,193.18,93187.0
2024-12-12 09:45:00,194.71,195.0,194.6,194.7,63589.0,193.2694,193.5572,193.1602,193.2594,63589.0
2024-12-12 09:50:00,194.69,194.86,193.89,193.93,129841.0,193.2495,193.4183,192.4554,192.4951,129841.0
2024-12-12 09:55:00,194.0,194.07,193.26,193.28,154789.0,192.5646,192.6341,191.8301,191.85,154789.0
2024-12-12 10:00:00,193.29,193.39,192.59,192.91,233604.0,191.8599,191.9591,191.1651,191.4827,233604.0
2024-12-12 10:05:00,192.9,193.17,192.4,192.52,94058.0,191.4728,191.7408,190.9765,191.0956,94058.0
2024-12-12 10:10:00,192.52,192.88,192.21,192.84,116337.0,191.0956,191.4529,190.7879,191.4132,116337.0
2024-12-12 10:15:00,192.91,193.23,192.39,193.12,67570.0,191.4827,191.8003,190.9665,191.6911,67570.0
2024-12-12 10:20:00,193.09,193.21,192.89,193.01,32957.0,191.6614,191.7805,191.4628,191.582,32957.0
2024-12-12 10:25:00,193.03,193.18,192.84,193.06,58788.0,191.6018,191.7507,191.4132,191.6316,58788.0
2024-12-12 10:30:00,193.04,193.11,192.85,192.87,39019.0,191.6117,191.6812,191.4231,191.443,39019.0
2024-12-12 10:35:00,192.85,193.35,192.83,193.25,69974.0,191.4231,191.9194,191.4033,191.8202,69974.0
2024-12-12 10:40:00,193.26,193.36,193.07,193.21,41334.0,191.8301,191.9294,191.6415,191.7805,41334.0
2024-12-12 10:45:00,193.16,193.2,193.0,193.09,40690.0,191.7308,191.7705,191.572,191.6614,40690.0
2024-12-12 10:50:00,193.13,193.15,192.98,193.05,25469.0,191.7011,191.7209,191.5522,191.6217,25469.0
2024-12-12 10:55:00,193.08,193.54,193.08,193.37,41561.0,191.6514,192.108,191.6514,191.9393,41561.0
2024-12-12 11:00:00,193.39,193.9,193.16,193.9,43385.0,191.9591,192.4654,191.7308,192.4654,43385.0
2024-12-12 11:05:00,193.87,194.05,193.6,193.65,40654.0,192.4356,192.6143,192.1676,192.2172,40654.0
2024-12-12 11:10:00,193.67,193.78,193.58,193.64,27187.0,192.2371,192.3463,192.1477,192.2073,27187.0
2024-12-12 11:15:00,193.64,193.88,193.64,193.8,27776.0,192.2073,192.4455,192.2073,192.3661,27776.0
2024-12-12 11:20:00,193.79,193.86,193.41,193.5,35083.0,192.3562,192.4257,191.979,192.0683,35083.0
2024-12-12 11:25:00,193.5,193.59,193.37,193.58,31334.0,192.0683,192.1577,191.9393,192.1477,31334.0
2024-12-12 11:30:00,193.58,193.68,193.44,193.44,22465.0,192.1477,192.247,192.0088,192.0088,22465.0
2024-12-12 11:35:00,193.45,193.45,192.99,193.04,29788.0,192.0187,192.0187,191.5621,191.6117,29788.0
2024-12-12 11:40:00,193.02,193.05,192.89,192.91,38984.0,191.5919,191.6217,191.4628,191.4827,38984.0
2024-12-12 11:45:00,192.91,192.93,192.42,192.72,35263.0,191.4827,191.5025,190.9963,191.2941,35263.0
2024-12-12 11:50:00,192.75,192.76,192.42,192.42,61430.0,191.3239,191.3338,190.9963,190.9963,61430.0
2024-12-12 11:55:00,192.45,192.58,192.34,192.42,33784.0,191.0261,191.1551,190.9169,190.9963,33784.0
2024-12-12 12:00:00,192.43,192.46,192.29,192.44,41890.0,191.0062,191.036,190.8673,191.0162,41890.0
2024-12-12 12:05:00,192.44,192.92,192.43,192.79,39522.0,191.0162,191.4926,191.0062,191.3636,39522.0
2024-12-12 12:10:00,192.79,193.05,192.73,193.0,27702.0,191.3636,191.6217,191.304,191.572,27702.0
2024-12-12 12:15:00,193.04,193.21,192.86,192.92,26083.0,191.6117,191.7805,191.4331,191.4926,26083.0
2024-12-12 12:20:00,192.92,193.22,192.89,193.14,29501.0,191.4926,191.7904,191.4628,191.711,29501.0
2024-12-12 12:25:00,193.12,193.18,192.91,193.02,18243.0,191.6911,191.7507,191.4827,191.5919,18243.0
2024-12-12 12:30:00,193.02,193.02,192.45,192.47,19204.0,191.5919,191.5919,191.0261,191.0459,19204.0
2024-12-12 12:35:00,192.45,192.45,192.25,192.35,33077.0,191.0261,191.0261,190.8276,190.9268,33077.0
2024-12-12 12:40:00,192.4,192.55,192.29,192.47,35591.0,190.9765,191.1254,190.8673,191.0459,35591.0
2024-12-12 12:45:00,192.51,192.58,192.4,192.51,25769.0,191.0857,191.1551,190.9765,191.0857,25769.0
2024-12-12 12:50:00,192.5,192.9,192.5,192.88,23952.0,191.0757,191.4728,191.0757,191.4529,23952.0
2024-12-12 12:55:00,192.9,193.06,192.73,192.86,28099.0,191.4728,191.6316,191.304,191.4331,28099.0
2024-12-12 13:00:00,192.84,192.95,192.71,192.84,16183.0,191.4132,191.5224,191.2842,191.4132,16183.0
2024-12-12 13:05:00,192.79,192.93,192.46,192.89,30095.0,191.3636,191.5025,191.036,191.4628,30095.0
2024-12-12 13:10:00,192.9,193.0,192.69,192.84,17609.0,191.4728,191.572,191.2643,191.4132,17609.0
2024-12-12 13:15:00,192.84,193.13,192.81,193.13,11200.0,191.4132,191.7011,191.3834,191.7011,11200.0
2024-12-12 13:20:00,193.1,193.1,192.56,192.65,37073.0,191.6713,191.6713,191.1353,191.2246,37073.0
2024-12-12 13:25:00,192.65,192.81,192.63,192.7,18386.0,191.2246,191.3834,191.2048,191.2742,18386.0
2024-12-12 13:30:00,192.67,192.78,192.6,192.65,12522.0,191.2445,191.3537,191.175,191.2246,12522.0
2024-12-12 13:35:00,192.64,192.76,192.57,192.73,20881.0,191.2147,191.3338,191.1452,191.304,20881.0
2024-12-12 13:40:00,192.72,192.79,192.61,192.67,20699.0,191.2941,191.3636,191.1849,191.2445,20699.0
2024-12-12 13:45:00,192.66,192.81,192.61,192.79,19721.0,191.2345,191.3834,191.1849,191.3636,19721.0
2024-12-12 13:50:00,192.79,192.87,192.6,192.61,17564.0,191.3636,191.443,191.175,191.1849,17564.0
2024-12-12 13:55:00,192.65,192.67,192.53,192.56,26442.0,191.2246,191.2445,191.1055,191.1353,26442.0
2024-12-12 14:00:00,192.56,192.57,192.36,192.37,48764.0,191.1353,191.1452,190.9368,190.9467,48764.0
2024-12-12 14:05:00,192.36,192.51,192.28,192.44,44606.0,190.9368,191.0857,190.8574,191.0162,44606.0
2024-12-12 14:10:00,192.5,192.56,192.29,192.47,31548.0,191.0757,191.1353,190.8673,191.0459,31548.0
2024-12-12 14:15:00,192.5,192.53,192.3,192.37,22723.0,191.0757,191.1055,190.8772,190.9467,22723.0
2024-12-12 14:20:00,192.36,192.39,192.04,192.04,50881.0,190.9368,190.9665,190.6191,190.6191,50881.0
2024-12-12 14:25:00,192.05,192.25,191.95,192.01,73301.0,190.6291,190.8276,190.5298,190.5894,73301.0
2024-12-12 14:30:00,192.0,192.22,191.95,192.1,37899.0,190.5794,190.7978,190.5298,190.6787,37899.0
2024-12-12 14:35:00,192.12,192.31,192.08,192.31,24042.0,190.6985,190.8871,190.6588,190.8871,24042.0
2024-12-12 14:40:00,192.26,192.3,192.03,192.09,31017.0,190.8375,190.8772,190.6092,190.6688,31017.0
2024-12-12 14:45:00,192.09,192.27,192.04,192.23,32911.0,190.6688,190.8474,190.6191,190.8077,32911.0
2024-12-12 14:50:00,192.23,192.35,192.14,192.2,32661.0,190.8077,190.9268,190.7184,190.7779,32661.0
2024-12-12 14:55:00,192.21,192.35,192.19,192.34,26953.0,190.7879,190.9268,190.768,190.9169,26953.0
2024-12-12 15:00:00,192.32,192.46,192.23,192.28,36169.0,190.8971,191.036,190.8077,190.8574,36169.0
2024-12-12 15:05:00,192.26,192.37,192.1,192.17,62403.0,190.8375,190.9467,190.6787,190.7482,62403.0
2024-12-12 15:10:00,192.14,192.15,191.92,192.0,40719.0,190.7184,190.7283,190.5,190.5794,40719.0
2024-12-12 15:15:00,192.01,192.15,191.91,192.02,35278.0,190.5894,190.7283,190.4901,190.5993,35278.0
2024-12-12 15:20:00,192.02,192.07,191.83,191.86,33112.0,190.5993,190.6489,190.4107,190.4405,33112.0
2024-12-12 15:25:00,191.87,191.98,191.8,191.85,34145.0,190.4504,190.5596,190.3809,190.4305,34145.0
2024-12-12 15:30:00,191.85,192.02,191.8,191.87,33170.0,190.4305,190.5993,190.3809,190.4504,33170.0
2024-12-12 15:35:00,191.87,191.88,191.6,191.82,71650.0,190.4504,190.4603,190.1824,190.4008,71650.0
2024-12-12 15:40:00,191.83,191.95,191.72,191.86,69331.0,190.4107,190.5298,190.3015,190.4405,69331.0
2024-12-12 15:45:00,191.87,192.04,191.82,191.9,83900.0,190.4504,190.6191,190.4008,190.4802,83900.0
2024-12-12 15:50:00,191.93,192.09,191.85,192.0,199844.0,190.5099,190.6688,190.4305,190.5794,199844.0
2024-12-12 15:55:00,191.96,192.01,191.29,191.43,486730.0,190.5397,190.5894,189.8747,190.0136,486730.0
2024-12-13 09:30:00,198.51,199.99,197.63,198.77,1624221.0,197.0413,198.5103,196.1678,197.2993,1624221.0
2024-12-13 09:35:00,198.71,198.96,197.27,198.19,691423.0,197.2398,197.4879,195.8104,196.7236,691423.0
2024-12-13 09:40:00,198.19,198.83,197.63,198.63,416313.0,196.7236,197.3589,196.1678,197.1604,416313.0
2024-12-13 09:45:00,198.6,200.01,198.47,199.23,552739.0,197.1306,198.5302,197.0016,197.7559,552739.0
2024-12-13 09:50:00,199.21,199.51,198.63,199.0,330279.0,197.7361,198.0339,197.1604,197.5276,330279.0
2024-12-13 09:55:00,199.03,200.87,198.9,200.16,532574.0,197.5574,199.3838,197.4284,198.6791,532574.0
2024-12-13 10:00:00,200.2,200.3,199.46,199.57,234967.0,198.7188,198.818,197.9842,198.0934,234967.0
2024-12-13 10:05:00,199.53,199.98,199.08,199.71,234723.0,198.0537,198.5004,197.607,198.2324,234723.0
2024-12-13 10:10:00,199.73,200.97,199.65,200.9,483352.0,198.2522,199.4831,198.1728,199.4136,483352.0
2024-12-13 10:15:00,200.92,202.3,200.87,202.15,559414.0,199.4334,200.8032,199.3838,200.6543,559414.0
2024-12-13 10:20:00,202.14,202.54,200.91,201.31,369534.0,200.6444,201.0414,199.4235,199.8205,369534.0
2024-12-13 10:25:00,201.34,201.48,200.32,200.83,251156.0,199.8503,199.9893,198.8379,199.3441,251156.0
2024-12-13 10:30:00,200.84,201.1,199.86,200.31,213277.0,199.354,199.6121,198.3813,198.8279,213277.0
2024-12-13 10:35:00,200.22,200.42,199.51,199.7,189259.0,198.7386,198.9371,198.0339,198.2225,189259.0
2024-12-13 10:40:00,199.71,199.79,198.3,199.38,291617.0,198.2324,198.3118,196.8328,197.9048,291617.0
2024-12-13 10:45:00,199.37,201.0,199.2,200.02,205502.0,197.8949,199.5128,197.7262,198.5401,205502.0
2024-12-13 10:50:00,200.0,200.15,198.95,199.41,98417.0,198.5202,198.6691,197.478,197.9346,98417.0
2024-12-13 10:55:00,199.43,199.57,197.88,197.95,160091.0,197.9545,198.0934,196.4159,196.4854,160091.0
2024-12-13 11:00:00,198.0,198.27,197.67,198.03,106140.0,196.535,196.803,196.2075,196.5648,106140.0
2024-12-13 11:05:00,197.99,198.43,197.95,198.29,112562.0,196.5251,196.9619,196.4854,196.8229,112562.0
2024-12-13 11:10:00,198.25,198.99,198.22,198.72,96206.0,196.7832,197.5177,196.7534,197.2497,96206.0
2024-12-13 11:15:00,198.74,199.38,198.71,199.38,146603.0,197.2696,197.9048,197.2398,197.9048,146603.0
2024-12-13 11:20:00,199.36,199.39,198.7,198.86,108859.0,197.885,197.9147,197.2299,197.3887,108859.0
2024-12-13 11:25:00,198.79,198.89,198.08,198.26,69427.0,197.3192,197.4184,196.6144,196.7931,69427.0
2024-12-13 11:30:00,198.24,199.3,198.23,199.25,102259.0,196.7733,197.8254,196.7633,197.7758,102259.0
2024-12-13 11:35:00,199.27,199.36,198.83,199.0,86365.0,197.7956,197.885,197.3589,197.5276,86365.0
2024-12-13 11:40:00,199.06,199.16,198.72,198.82,84433.0,197.5872,197.6865,197.2497,197.349,84433.0
2024-12-13 11:45:00,198.73,198.95,198.47,198.75,50582.0,197.2596,197.478,197.0016,197.2795,50582.0
2024-12-13 11:50:00,198.75,199.1,198.65,198.66,70361.0,197.2795,197.6269,197.1802,197.1902,70361.0
2024-12-13 11:55:00,198.66,198.89,198.51,198.87,62897.0,197.1902,197.4184,197.0413,197.3986,62897.0
2024-12-13 12:00:00,198.83,199.09,198.74,198.9,52974.0,197.3589,197.617,197.2696,197.4284,52974.0
2024-12-13 12:05:00,198.95,199.34,198.9,199.05,69082.0,197.478,197.8651,197.4284,197.5773,69082.0
2024-12-13 12:10:00,199.04,199.36,199.0,199.04,42186.0,197.5673,197.885,197.5276,197.5673,42186.0
2024-12-13 12:15:00,198.98,199.51,198.91,199.45,56914.0,197.5078,198.0339,197.4383,197.9743,56914.0
2024-12-13 12:20:00,199.43,199.75,199.43,199.66,106775.0,197.9545,198.2721,197.9545,198.1828,106775.0
2024-12-13 12:25:00,199.66,199.66,199.31,199.36,73109.0,198.1828,198.1828,197.8353,197.885,73109.0
2024-12-13 12:30:00,199.37,199.62,199.29,199.49,103889.0,197.8949,198.143,197.8155,198.014,103889.0
2024-12-13 12:35:00,199.5,199.66,199.18,199.66,76777.0,198.0239,198.1828,197.7063,198.1828,76777.0
2024-12-13 12:40:00,199.68,199.72,199.18,199.3,65401.0,198.2026,198.2423,197.7063,197.8254,65401.0
2024-12-13 12:45:00,199.25,199.3,198.76,198.91,69644.0,197.7758,197.8254,197.2894,197.4383,69644.0
2024-12-13 12:50:00,198.88,199.47,198.77,199.38,59752.0,197.4085,197.9942,197.2993,197.9048,59752.0
2024-12-13 12:55:00,199.38,199.44,199.04,199.05,28319.0,197.9048,197.9644,197.5673,197.5773,28319.0
2024-12-13 13:00:00,199.04,199.53,198.97,199.48,30616.0,197.5673,198.0537,197.4979,198.0041,30616.0
2024-12-13 13:05:00,199.48,199.95,199.42,199.84,127589.0,198.0041,198.4706,197.9445,198.3614,127589.0
2024-12-13 13:10:00,199.84,200.09,199.84,200.06,112250.0,198.3614,198.6096,198.3614,198.5798,112250.0
2024-12-13 13:15:00,200.03,200.2,200.0,200.04,44554.0,198.55,198.7188,198.5202,198.5599,44554.0
2024-12-13 13:20:00,200.03,200.13,199.47,199.55,58429.0,198.55,198.6493,197.9942,198.0736,58429.0
2024-12-13 13:25:00,199.61,200.0,199.54,199.88,47002.0,198.1331,198.5202,198.0636,198.4011,47002.0
2024-12-13 13:30:00,199.9,199.92,199.52,199.74,58141.0,198.421,198.4408,198.0438,198.2622,58141.0
2024-12-13 13:35:00,199.7,200.14,199.67,200.08,76329.0,198.2225,198.6592,198.1927,198.5996,76329.0
2024-12-13 13:40:00,200.07,200.2,199.83,200.06,81042.0,198.5897,198.7188,198.3515,198.5798,81042.0
2024-12-13 13:45:00,200.13,200.25,200.01,200.07,53191.0,198.6493,198.7684,198.5302,198.5897,53191.0
2024-12-13 13:50:00,200.09,200.26,200.0,200.26,40944.0,198.6096,198.7783,198.5202,198.7783,40944.0
2024-12-13 13:55:00,200.24,200.56,200.22,200.48,73170.0,198.7585,199.0761,198.7386,198.9967,73170.0
2024-12-13 14:00:00,200.48,200.75,200.38,200.72,84776.0,198.9967,199.2647,198.8974,199.2349,84776.0
2024-12-13 14:05:00,200.72,200.74,200.5,200.63,54300.0,199.2349,199.2548,199.0165,199.1456,54300.0
2024-12-13 14:10:00,200.62,200.74,200.33,200.38,43394.0,199.1356,199.2548,198.8478,198.8974,43394.0
2024-12-13 14:15:00,200.37,200.72,200.36,200.66,42890.0,198.8875,199.2349,198.8776,199.1754,42890.0
2024-12-13 14:20:00,200.7,200.96,200.56,200.95,109598.0,199.2151,199.4731,199.0761,199.4632,109598.0
2024-12-13 14:25:00,200.95,201.15,200.77,201.03,148287.0,199.4632,199.6617,199.2845,199.5426,148287.0
2024-12-13 14:30:00,201.02,201.21,200.77,201.0,45941.0,199.5327,199.7213,199.2845,199.5128,45941.0
2024-12-13 14:35:00,200.98,201.05,200.58,200.67,61310.0,199.493,199.5625,199.0959,199.1853,61310.0
2024-12-13 14:40:00,200.68,200.86,200.64,200.69,30480.0,199.1952,199.3739,199.1555,199.2051,30480.0
2024-12-13 14:45:00,200.72,200.77,200.4,200.62,46228.0,199.2349,199.2845,198.9173,199.1356,46228.0
2024-12-13 14:50:00,200.62,200.62,200.22,200.4,87315.0,199.1356,199.1356,198.7386,198.9173,87315.0
2024-12-13 14:55:00,200.4,200.62,200.22,200.37,72169.0,198.9173,199.1356,198.7386,198.8875,72169.0
2024-12-13 15:00:00,200.41,200.98,200.4,200.88,118121.0,198.9272,199.493,198.9173,199.3937,118121.0
2024-12-13 15:05:00,200.88,201.0,200.76,200.89,60329.0,199.3937,199.5128,199.2746,199.4037,60329.0
2024-12-13 15:10:00,200.88,200.98,200.68,200.89,36891.0,199.3937,199.493,199.1952,199.4037,36891.0
2024-12-13 15:15:00,200.89,200.99,200.7,200.78,108371.0,199.4037,199.5029,199.2151,199.2945,108371.0
2024-12-13 15:20:00,200.78,201.01,200.67,200.78,101916.0,199.2945,199.5228,199.1853,199.2945,101916.0
2024-12-13 15:25:00,200.79,201.19,200.73,201.05,108601.0,199.3044,199.7014,199.2448,199.5625,108601.0
2024-12-13 15:30:00,201.05,201.22,201.02,201.14,71827.0,199.5625,199.7312,199.5327,199.6518,71827.0
2024-12-13 15:35:00,201.13,201.24,200.97,201.0,106177.0,199.6419,199.7511,199.4831,199.5128,106177.0
2024-12-13 15:40:00,201.0,201.08,200.7,200.85,128358.0,199.5128,199.5922,199.2151,199.3639,128358.0
2024-12-13 15:45:00,200.84,201.08,200.81,200.81,142363.0,199.354,199.5922,199.3242,199.3242,142363.0
2024-12-13 15:50:00,200.8,201.29,200.46,200.51,206568.0,199.3143,199.8007,198.9768,199.0265,206568.0
2024-12-13 15:55:00,200.5,201.1,200.5,201.05,549402.0,199.0165,199.6121,199.0165,199.5625,549402.0
2024-12-16 09:30:00,203.2,205.0,203.01,204.71,1155094.0,201.6966,203.4832,201.508,203.1954,1155094.0
2024-12-16 09:35:00,204.73,205.39,203.69,205.34,569816.0,203.2152,203.8704,202.1829,203.8207,569816.0
2024-12-16 09:40:00,205.33,205.38,203.76,203.88,220315.0,203.8108,203.8604,202.2524,202.3715,220315.0
2024-12-16 09:45:00,204.07,204.99,203.56,204.75,266292.0,202.5601,203.4733,202.0539,203.2351,266292.0
2024-12-16 09:50:00,204.8,205.5,204.3,204.95,241069.0,203.2847,203.9795,202.7884,203.4336,241069.0
2024-12-16 09:55:00,204.95,205.03,203.99,204.31,154273.0,203.4336,203.513,202.4807,202.7983,154273.0
2024-12-16 10:00:00,204.37,204.98,204.32,204.83,156058.0,202.8579,203.4634,202.8083,203.3145,156058.0
2024-12-16 10:05:00,204.83,204.85,203.7,204.26,168396.0,203.3145,203.3344,202.1929,202.7487,168396.0
2024-12-16 10:10:00,204.21,204.23,202.36,202.43,217869.0,202.6991,202.7189,200.8628,200.9323,217869.0
2024-12-16 10:15:00,202.43,203.03,202.28,202.97,129590.0,200.9323,201.5278,200.7834,201.4683,129590.0
2024-12-16 10:20:00,202.97,203.58,202.77,203.4,111934.0,201.4683,202.0737,201.2697,201.8951,111934.0
2024-12-16 10:25:00,203.43,203.58,202.59,203.02,129554.0,201.9249,202.0737,201.0911,201.5179,129554.0
2024-12-16 10:30:00,203.0,203.07,202.34,202.42,145325.0,201.498,201.5675,200.8429,200.9223,145325.0
2024-12-16 10:35:00,202.41,202.44,201.46,201.95,192251.0,200.9124,200.9422,199.9694,200.4558,192251.0
2024-12-16 10:40:00,202.01,202.01,201.34,201.39,132333.0,200.5154,200.5154,199.8503,199.9,132333.0
2024-12-16 10:45:00,201.38,201.43,200.88,201.02,183278.0,199.89,199.9397,199.3937,199.5327,183278.0
2024-12-16 10:50:00,201.01,201.31,200.87,201.27,154441.0,199.5228,199.8205,199.3838,199.7808,154441.0
2024-12-16 10:55:00,201.28,201.67,201.11,201.12,121118.0,199.7908,200.1779,199.622,199.6319,121118.0
2024-12-16 11:00:00,201.08,202.02,201.07,202.0,140335.0,199.5922,200.5253,199.5823,200.5054,140335.0
2024-12-16 11:05:00,201.99,202.04,201.78,201.8,67673.0,200.4955,200.5451,200.2871,200.3069,67673.0
2024-12-16 11:10:00,201.78,202.03,201.72,201.8,79979.0,200.2871,200.5352,200.2275,200.3069,79979.0
2024-12-16 11:15:00,201.85,202.06,201.71,202.06,53518.0,200.3565,200.565,200.2176,200.565,53518.0
2024-12-16 11:20:00,202.03,202.09,201.81,201.96,81677.0,200.5352,200.5948,200.3168,200.4657,81677.0
2024-12-16 11:25:00,202.0,202.02,201.83,201.91,24302.0,200.5054,200.5253,200.3367,200.4161,24302.0
2024-12-16 11:30:00,201.89,202.1,201.72,201.82,56483.0,200.3963,200.6047,200.2275,200.3268,56483.0
2024-12-16 11:35:00,201.85,201.97,201.6,201.85,36896.0,200.3565,200.4757,200.1084,200.3565,36896.0
2024-12-16 11:40:00,201.87,201.97,201.47,201.54,38493.0,200.3764,200.4757,199.9794,200.0488,38493.0
2024-12-16 11:45:00,201.53,201.96,201.46,201.92,55178.0,200.0389,200.4657,199.9694,200.426,55178.0
2024-12-16 11:50:00,201.91,202.49,201.77,202.46,46385.0,200.4161,200.9918,200.2771,200.962,46385.0
2024-12-16 11:55:00,202.4,202.89,202.38,202.81,64503.0,200.9025,201.3889,200.8826,201.3094,64503.0
2024-12-16 12:00:00,202.79,203.0,202.78,202.92,107074.0,201.2896,201.498,201.2797,201.4186,107074.0
2024-12-16 12:05:00,202.91,202.97,202.76,202.88,46481.0,201.4087,201.4683,201.2598,201.3789,46481.0
2024-12-16 12:10:00,202.88,203.03,202.76,202.78,54210.0,201.3789,201.5278,201.2598,201.2797,54210.0
2024-12-16 12:15:00,202.79,203.39,202.73,203.3,168526.0,201.2896,201.8852,201.23,201.7958,168526.0
2024-12-16 12:20:00,203.31,203.44,202.99,203.37,62224.0,201.8057,201.9348,201.4881,201.8653,62224.0
2024-12-16 12:25:00,203.36,203.59,203.3,203.55,85584.0,201.8554,202.0837,201.7958,202.044,85584.0
2024-12-16 12:30:00,203.54,203.73,203.45,203.56,89730.0,202.034,202.2226,201.9447,202.0539,89730.0
2024-12-16 12:35:00,203.56,203.83,203.54,203.77,45355.0,202.0539,202.3219,202.034,202.2623,45355.0
2024-12-16 12:40:00,203.78,203.87,203.58,203.81,50266.0,202.2723,202.3616,202.0737,202.302,50266.0
2024-12-16 12:45:00,203.8,204.02,203.75,203.88,65655.0,202.2921,202.5105,202.2425,202.3715,65655.0
2024-12-16 12:50:00,203.89,204.0,203.6,203.67,54759.0,202.3815,202.4906,202.0936,202.1631,54759.0
2024-12-16 12:55:00,203.64,203.9,203.58,203.87,31099.0,202.1333,202.3914,202.0737,202.3616,31099.0
2024-12-16 13:00:00,203.87,204.12,203.85,204.11,45180.0,202.3616,202.6098,202.3418,202.5998,45180.0
2024-12-16 13:05:00,204.11,204.43,204.08,204.27,111557.0,202.5998,202.9175,202.57,202.7586,111557.0
2024-12-16 13:10:00,204.28,204.5,204.25,204.28,38177.0,202.7686,202.9869,202.7388,202.7686,38177.0
2024-12-16 13:15:00,204.25,204.47,204.23,204.41,35950.0,202.7388,202.9572,202.7189,202.8976,35950.0
2024-12-16 13:20:00,204.44,204.52,204.33,204.47,41311.0,202.9274,203.0068,202.8182,202.9572,41311.0
2024-12-16 13:25:00,204.46,204.79,204.31,204.76,64828.0,202.9472,203.2748,202.7983,203.245,64828.0
2024-12-16 13:30:00,204.76,204.83,204.48,204.59,94690.0,203.245,203.3145,202.9671,203.0763,94690.0
2024-12-16 13:35:00,204.57,204.66,204.45,204.63,72431.0,203.0564,203.1458,202.9373,203.116,72431.0
2024-12-16 13:40:00,204.63,204.74,204.54,204.63,44387.0,203.116,203.2252,203.0266,203.116,44387.0
2024-12-16 13:45:00,204.63,204.7,204.33,204.49,33644.0,203.116,203.1855,202.8182,202.977,33644.0
2024-12-16 13:50:00,204.5,204.65,204.33,204.37,83458.0,202.9869,203.1358,202.8182,202.8579,83458.0
2024-12-16 13:55:00,204.4,204.55,204.07,204.12,49524.0,202.8877,203.0366,202.5601,202.6098,49524.0
2024-12-16 14:00:00,204.06,204.3,204.01,204.17,28828.0,202.5502,202.7884,202.5006,202.6594,28828.0
2024-12-16 14:05:00,204.17,204.19,203.95,204.12,32856.0,202.6594,202.6792,202.441,202.6098,32856.0
2024-12-16 14:10:00,204.07,204.48,204.02,204.35,27430.0,202.5601,202.9671,202.5105,202.8381,27430.0
2024-12-16 14:15:00,204.36,204.64,204.34,204.64,31039.0,202.848,203.1259,202.8281,203.1259,31039.0
2024-12-16 14:20:00,204.59,204.64,204.19,204.4,37806.0,203.0763,203.1259,202.6792,202.8877,37806.0
2024-12-16 14:25:00,204.39,204.42,204.02,204.05,40281.0,202.8778,202.9075,202.5105,202.5403,40281.0
2024-12-16 14:30:00,204.03,204.07,203.5,203.5,67189.0,202.5204,202.5601,201.9943,201.9943,67189.0
2024-12-16 14:35:00,203.51,203.73,203.4,203.68,72779.0,202.0043,202.2226,201.8951,202.173,72779.0
2024-12-16 14:40:00,203.65,203.77,203.65,203.73,43613.0,202.1432,202.2623,202.1432,202.2226,43613.0
2024-12-16 14:45:00,203.73,203.8,203.46,203.72,56476.0,202.2226,202.2921,201.9546,202.2127,56476.0
2024-12-16 14:50:00,203.72,203.74,203.51,203.68,53116.0,202.2127,202.2326,202.0043,202.173,53116.0
2024-12-16 14:55:00,203.68,203.7,203.24,203.24,59703.0,202.173,202.1929,201.7363,201.7363,59703.0
2024-12-16 15:00:00,203.27,203.76,203.26,203.72,49088.0,201.766,202.2524,201.7561,202.2127,49088.0
2024-12-16 15:05:00,203.73,203.92,203.7,203.9,52604.0,202.2226,202.4112,202.1929,202.3914,52604.0
2024-12-16 15:10:00,203.89,203.92,203.67,203.88,67417.0,202.3815,202.4112,202.1631,202.3715,67417.0
2024-12-16 15:15:00,203.93,204.16,203.79,203.79,52789.0,202.4212,202.6495,202.2822,202.2822,52789.0
2024-12-16 15:20:00,203.81,203.85,203.24,203.24,65890.0,202.302,202.3418,201.7363,201.7363,65890.0
2024-12-16 15:25:00,203.24,203.58,203.24,203.33,47473.0,201.7363,202.0737,201.7363,201.8256,47473.0
2024-12-16 15:30:00,203.36,203.76,203.33,203.45,82190.0,201.8554,202.2524,201.8256,201.9447,82190.0
2024-12-16 15:35:00,203.42,203.43,203.16,203.19,108285.0,201.9149,201.9249,201.6569,201.6866,108285.0
2024-12-16 15:40:00,203.17,203.61,203.07,203.51,79142.0,201.6668,202.1035,201.5675,202.0043,79142.0
2024-12-16 15:45:00,203.52,203.53,202.92,203.18,121576.0,202.0142,202.0241,201.4186,201.6767,121576.0
2024-12-16 15:50:00,203.16,203.34,202.68,202.83,325719.0,201.6569,201.8355,201.1804,201.3293,325719.0
2024-12-16 15:55:00,202.89,203.02,202.21,202.28,595887.0,201.3889,201.5179,200.7139,200.7834,595887.0
2024-12-17 09:30:00,201.0,202.4,200.06,200.23,584132.0,199.5128,200.9025,198.5798,198.7485,584132.0
2024-12-17 09:35:00,200.25,200.6,198.77,199.06,370484.0,198.7684,199.1158,197.2993,197.5872,370484.0
2024-12-17 09:40:00,199.01,199.85,198.77,199.68,225401.0,197.5376,198.3713,197.2993,198.2026,225401.0
2024-12-17 09:45:00,199.67,199.69,198.61,198.9,150344.0,198.1927,198.2125,197.1405,197.4284,150344.0
2024-12-17 09:50:00,198.8,198.91,198.32,198.59,219312.0,197.3291,197.4383,196.8527,197.1207,219312.0
2024-12-17 09:55:00,198.62,199.05,198.33,198.58,149731.0,197.1504,197.5773,196.8626,197.1107,149731.0
2024-12-17 10:00:00,198.62,198.88,198.05,198.11,145322.0,197.1504,197.4085,196.5847,196.6442,145322.0
2024-12-17 10:05:00,198.16,198.88,198.11,198.84,143462.0,196.6938,197.4085,196.6442,197.3688,143462.0
2024-12-17 10:10:00,198.82,198.89,197.91,198.32,239928.0,197.349,197.4184,196.4457,196.8527,239928.0
2024-12-17 10:15:00,198.32,198.53,197.71,197.98,128195.0,196.8527,197.0611,196.2472,196.5152,128195.0
2024-12-17 10:20:00,198.01,198.18,197.47,197.72,139678.0,196.545,196.7137,196.009,196.2571,139678.0
2024-12-17 10:25:00,197.69,198.55,197.6,198.17,116899.0,196.2273,197.081,196.138,196.7038,116899.0
2024-12-17 10:30:00,198.14,199.18,198.13,198.96,81990.0,196.674,197.7063,196.6641,197.4879,81990.0
2024-12-17 10:35:00,199.0,199.4,198.86,199.23,118752.0,197.5276,197.9247,197.3887,197.7559,118752.0
2024-12-17 10:40:00,199.26,199.47,198.49,198.75,93830.0,197.7857,197.9942,197.0214,197.2795,93830.0
2024-12-17 10:45:00,198.68,198.83,198.51,198.59,76613.0,197.21,197.3589,197.0413,197.1207,76613.0
2024-12-17 10:50:00,198.64,198.72,198.28,198.28,158248.0,197.1703,197.2497,196.813,196.813,158248.0
2024-12-17 10:55:00,198.33,199.05,198.07,198.74,176098.0,196.8626,197.5773,196.6045,197.2696,176098.0
2024-12-17 11:00:00,198.69,198.96,198.42,198.55,48258.0,197.2199,197.4879,196.9519,197.081,48258.0
2024-12-17 11:05:00,198.5,199.24,198.37,199.24,70561.0,197.0313,197.7659,196.9023,197.7659,70561.0
2024-12-17 11:10:00,199.25,199.59,199.1,199.43,82065.0,197.7758,198.1133,197.6269,197.9545,82065.0
2024-12-17 11:15:00,199.43,199.49,198.92,198.95,48047.0,197.9545,198.014,197.4482,197.478,48047.0
2024-12-17 11:20:00,198.95,199.3,198.92,199.16,44442.0,197.478,197.8254,197.4482,197.6865,44442.0
2024-12-17 11:25:00,199.21,199.6,199.12,199.39,87583.0,197.7361,198.1232,197.6467,197.9147,87583.0
2024-12-17 11:30:00,199.39,199.69,199.23,199.63,102019.0,197.9147,198.2125,197.7559,198.153,102019.0
2024-12-17 11:35:00,199.62,200.03,199.5,199.99,92431.0,198.143,198.55,198.0239,198.5103,92431.0
2024-12-17 11:40:00,199.92,200.05,199.9,200.03,59572.0,198.4408,198.5699,198.421,198.55,59572.0
2024-12-17 11:45:00,200.01,200.14,199.7,199.75,115833.0,198.5302,198.6592,198.2225,198.2721,115833.0
2024-12-17 11:50:00,199.75,199.86,199.43,199.47,32315.0,198.2721,198.3813,197.9545,197.9942,32315.0
2024-12-17 11:55:00,199.52,199.77,199.38,199.56,25578.0,198.0438,198.2919,197.9048,198.0835,25578.0
2024-12-17 12:00:00,199.56,199.98,199.47,199.9,32389.0,198.0835,198.5004,197.9942,198.421,32389.0
2024-12-17 12:05:00,199.9,200.13,199.79,200.12,54920.0,198.421,198.6493,198.3118,198.6393,54920.0
2024-12-17 12:10:00,200.08,200.09,199.69,199.97,29080.0,198.5996,198.6096,198.2125,198.4905,29080.0
2024-12-17 12:15:00,199.92,200.03,199.73,199.77,38208.0,198.4408,198.55,198.2522,198.2919,38208.0
2024-12-17 12:20:00,199.77,199.99,199.76,199.96,24092.0,198.2919,198.5103,198.282,198.4805,24092.0
2024-12-17 12:25:00,199.98,200.2,199.93,200.2,40813.0,198.5004,198.7188,198.4508,198.7188,40813.0
2024-12-17 12:30:00,200.17,200.2,199.96,200.11,42921.0,198.689,198.7188,198.4805,198.6294,42921.0
2024-12-17 12:35:00,200.11,200.55,200.06,200.55,72028.0,198.6294,199.0662,198.5798,199.0662,72028.0
2024-12-17 12:40:00,200.52,200.6,200.28,200.44,47805.0,199.0364,199.1158,198.7982,198.957,47805.0
2024-12-17 12:45:00,200.46,200.61,200.32,200.4,26756.0,198.9768,199.1257,198.8379,198.9173,26756.0
2024-12-17 12:50:00,200.37,200.38,200.16,200.16,25668.0,198.8875,198.8974,198.6791,198.6791,25668.0
2024-12-17 12:55:00,200.19,200.32,200.12,200.32,32319.0,198.7088,198.8379,198.6393,198.8379,32319.0
2024-12-17 13:00:00,200.31,200.48,199.87,200.43,136022.0,198.8279,198.9967,198.3912,198.9471,136022.0
2024-12-17 13:05:00,200.4,200.75,200.3,200.61,76068.0,198.9173,199.2647,198.818,199.1257,76068.0
2024-12-17 13:10:00,200.59,200.78,200.21,200.24,114903.0,199.1059,199.2945,198.7287,198.7585,114903.0
2024-12-17 13:15:00,200.24,200.31,200.1,200.24,44466.0,198.7585,198.8279,198.6195,198.7585,44466.0
2024-12-17 13:20:00,200.27,200.73,200.13,200.69,47250.0,198.7882,199.2448,198.6493,199.2051,47250.0
2024-12-17 13:25:00,200.7,200.94,200.59,200.71,75526.0,199.2151,199.4533,199.1059,199.225,75526.0
2024-12-17 13:30:00,200.73,200.98,200.56,200.92,29298.0,199.2448,199.493,199.0761,199.4334,29298.0
2024-12-17 13:35:00,200.95,200.97,200.25,200.31,30058.0,199.4632,199.4831,198.7684,198.8279,30058.0
2024-12-17 13:40:00,200.31,200.37,200.15,200.21,52101.0,198.8279,198.8875,198.6691,198.7287,52101.0
2024-12-17 13:45:00,200.16,200.29,200.01,200.18,37015.0,198.6791,198.8081,198.5302,198.6989,37015.0
2024-12-17 13:50:00,200.2,200.38,200.15,200.19,32566.0,198.7188,198.8974,198.6691,198.7088,32566.0
2024-12-17 13:55:00,200.25,200.28,200.11,200.2,50484.0,198.7684,198.7982,198.6294,198.7188,50484.0
2024-12-17 14:00:00,200.19,200.26,199.91,199.94,47681.0,198.7088,198.7783,198.4309,198.4607,47681.0
2024-12-17 14:05:00,199.93,199.97,199.82,199.92,26736.0,198.4508,198.4905,198.3416,198.4408,26736.0
2024-12-17 14:10:00,199.9,200.19,199.86,200.08,36170.0,198.421,198.7088,198.3813,198.5996,36170.0
2024-12-17 14:15:00,200.09,200.27,199.95,200.07,43091.0,198.6096,198.7882,198.4706,198.5897,43091.0
2024-12-17 14:20:00,200.07,200.07,199.8,199.91,20710.0,198.5897,198.5897,198.3217,198.4309,20710.0
2024-12-17 14:25:00,199.9,200.18,199.8,200.13,36897.0,198.421,198.6989,198.3217,198.6493,36897.0
2024-12-17 14:30:00,200.14,200.18,200.0,200.07,22153.0,198.6592,198.6989,198.5202,198.5897,22153.0
2024-12-17 14:35:00,200.03,200.16,200.01,200.14,26393.0,198.55,198.6791,198.5302,198.6592,26393.0
2024-12-17 14:40:00,200.15,200.3,200.12,200.18,34093.0,198.6691,198.818,198.6393,198.6989,34093.0
2024-12-17 14:45:00,200.18,200.21,199.96,200.17,26318.0,198.6989,198.7287,198.4805,198.689,26318.0
2024-12-17 14:50:00,200.17,200.4,200.16,200.37,63973.0,198.689,198.9173,198.6791,198.8875,63973.0
2024-12-17 14:55:00,200.39,200.51,200.26,200.27,33635.0,198.9074,199.0265,198.7783,198.7882,33635.0
2024-12-17 15:00:00,200.28,200.43,200.11,200.15,32582.0,198.7982,198.9471,198.6294,198.6691,32582.0
2024-12-17 15:05:00,200.18,200.29,200.05,200.09,26931.0,198.6989,198.8081,198.5699,198.6096,26931.0
2024-12-17 15:10:00,200.09,200.17,200.03,200.11,28834.0,198.6096,198.689,198.55,198.6294,28834.0
2024-12-17 15:15:00,200.12,200.25,199.98,200.18,37394.0,198.6393,198.7684,198.5004,198.6989,37394.0
2024-12-17 15:20:00,200.21,200.22,199.71,199.75,43708.0,198.7287,198.7386,198.2324,198.2721,43708.0
2024-12-17 15:25:00,199.74,199.95,199.69,199.93,65499.0,198.2622,198.4706,198.2125,198.4508,65499.0
2024-12-17 15:30:00,199.89,200.06,199.72,199.77,42990.0,198.411,198.5798,198.2423,198.2919,42990.0
2024-12-17 15:35:00,199.79,200.03,199.71,200.01,56145.0,198.3118,198.55,198.2324,198.5302,56145.0
2024-12-17 15:40:00,200.01,200.39,199.97,200.37,65170.0,198.5302,198.9074,198.4905,198.8875,65170.0
2024-12-17 15:45:00,200.37,200.63,200.34,200.4,136394.0,198.8875,199.1456,198.8577,198.9173,136394.0
2024-12-17 15:50:00,200.41,200.7,200.35,200.52,115151.0,198.9272,199.2151,198.8676,199.0364,115151.0
2024-12-17 15:55:00,200.55,200.79,200.44,200.68,367294.0,199.0662,199.3044,198.957,199.1952,367294.0
2024-12-18 09:30:00,203.0,203.44,201.4,201.74,596655.0,201.498,201.9348,199.9099,200.2474,596655.0
2024-12-18 09:35:00,201.79,203.74,201.21,203.63,262359.0,200.297,202.2326,199.7213,202.1234,262359.0
2024-12-18 09:40:00,203.62,204.18,203.07,203.07,204132.0,202.1135,202.6693,201.5675,201.5675,204132.0
2024-12-18 09:45:00,203.11,203.23,202.6,202.81,159103.0,201.6072,201.7263,201.101,201.3094,159103.0
2024-12-18 09:50:00,202.85,203.6,202.71,203.54,105777.0,201.3491,202.0936,201.2102,202.034,105777.0
2024-12-18 09:55:00,203.56,203.87,203.3,203.57,216807.0,202.0539,202.3616,201.7958,202.0638,216807.0
2024-12-18 10:00:00,203.55,204.38,203.42,204.33,199477.0,202.044,202.8678,201.9149,202.8182,199477.0
2024-12-18 10:05:00,204.28,204.74,203.72,203.92,292812.0,202.7686,203.2252,202.2127,202.4112,292812.0
2024-12-18 10:10:00,203.97,204.38,203.89,203.97,170235.0,202.4609,202.8678,202.3815,202.4609,170235.0
2024-12-18 10:15:00,203.97,204.0,203.23,203.24,132151.0,202.4609,202.4906,201.7263,201.7363,132151.0
2024-12-18 10:20:00,203.3,203.73,203.04,203.11,138224.0,201.7958,202.2226,201.5377,201.6072,138224.0
2024-12-18 10:25:00,203.09,203.31,202.84,203.31,80275.0,201.5874,201.8057,201.3392,201.8057,80275.0
2024-12-18 10:30:00,203.28,203.56,203.03,203.56,115375.0,201.776,202.0539,201.5278,202.0539,115375.0
2024-12-18 10:35:00,203.56,204.05,203.43,203.75,120250.0,202.0539,202.5403,201.9249,202.2425,120250.0
2024-12-18 10:40:00,203.77,204.01,203.53,203.9,61957.0,202.2623,202.5006,202.0241,202.3914,61957.0
2024-12-18 10:45:00,203.99,204.78,203.97,204.78,128643.0,202.4807,203.2649,202.4609,203.2649,128643.0
2024-12-18 10:50:00,204.78,205.24,204.5,204.75,280785.0,203.2649,203.7215,202.9869,203.2351,280785.0
2024-12-18 10:55:00,204.75,205.09,204.41,204.47,132512.0,203.2351,203.5726,202.8976,202.9572,132512.0
2024-12-18 11:00:00,204.42,205.0,204.31,204.83,95611.0,202.9075,203.4832,202.7983,203.3145,95611.0
2024-12-18 11:05:00,204.81,205.18,204.64,204.65,138646.0,203.2946,203.6619,203.1259,203.1358,138646.0
2024-12-18 11:10:00,204.66,205.15,204.6,204.83,62150.0,203.1458,203.6321,203.0862,203.3145,62150.0
2024-12-18 11:15:00,204.83,204.85,203.95,204.06,81500.0,203.3145,203.3344,202.441,202.5502,81500.0
2024-12-18 11:20:00,204.04,204.22,203.75,204.09,80636.0,202.5303,202.709,202.2425,202.58,80636.0
2024-12-18 11:25:00,204.13,204.65,204.11,204.47,78861.0,202.6197,203.1358,202.5998,202.9572,78861.0
2024-12-18 11:30:00,204.47,204.53,203.64,203.99,79467.0,202.9572,203.0167,202.1333,202.4807,79467.0
2024-12-18 11:35:00,204.0,204.24,203.82,204.24,71653.0,202.4906,202.7289,202.312,202.7289,71653.0
2024-12-18 11:40:00,204.18,204.43,204.01,204.09,45206.0,202.6693,202.9175,202.5006,202.58,45206.0
2024-12-18 11:45:00,204.1,204.34,204.02,204.13,50081.0,202.5899,202.8281,202.5105,202.6197,50081.0
2024-12-18 11:50:00,204.19,204.8,204.11,204.68,43767.0,202.6792,203.2847,202.5998,203.1656,43767.0
2024-12-18 11:55:00,204.6,204.7,204.51,204.57,29179.0,203.0862,203.1855,202.9969,203.0564,29179.0
2024-12-18 12:00:00,204.57,204.77,204.3,204.75,38851.0,203.0564,203.2549,202.7884,203.2351,38851.0
2024-12-18 12:05:00,204.77,204.79,204.52,204.71,41679.0,203.2549,203.2748,203.0068,203.1954,41679.0
2024-12-18 12:10:00,204.68,204.75,204.3,204.39,35158.0,203.1656,203.2351,202.7884,202.8778,35158.0
2024-12-18 12:15:00,204.39,204.69,204.34,204.56,65903.0,202.8778,203.1755,202.8281,203.0465,65903.0
2024-12-18 12:20:00,204.59,204.67,204.07,204.14,37036.0,203.0763,203.1557,202.5601,202.6296,37036.0
2024-12-18 12:25:00,204.17,204.21,203.82,203.86,50532.0,202.6594,202.6991,202.312,202.3517,50532.0
2024-12-18 12:30:00,203.84,203.86,203.6,203.81,50541.0,202.3318,202.3517,202.0936,202.302,50541.0
2024-12-18 12:35:00,203.84,204.01,203.52,203.57,53192.0,202.3318,202.5006,202.0142,202.0638,53192.0
2024-12-18 12:40:00,203.53,203.65,203.47,203.5,42666.0,202.0241,202.1432,201.9646,201.9943,42666.0
2024-12-18 12:45:00,203.54,204.04,203.51,203.89,37286.0,202.034,202.5303,202.0043,202.3815,37286.0
2024-12-18 12:50:00,203.89,203.99,203.8,203.92,29978.0,202.3815,202.4807,202.2921,202.4112,29978.0
2024-12-18 12:55:00,203.93,203.95,203.72,203.72,35456.0,202.4212,202.441,202.2127,202.2127,35456.0
2024-12-18 13:00:00,203.72,203.94,203.7,203.88,30259.0,202.2127,202.4311,202.1929,202.3715,30259.0
2024-12-18 13:05:00,203.88,204.02,203.74,203.86,27112.0,202.3715,202.5105,202.2326,202.3517,27112.0
2024-12-18 13:10:00,203.84,203.95,203.72,203.8,41367.0,202.3318,202.441,202.2127,202.2921,41367.0
2024-12-18 13:15:00,203.8,204.11,203.68,204.1,35826.0,202.2921,202.5998,202.173,202.5899,35826.0
2024-12-18 13:20:00,204.08,204.3,203.87,204.28,44232.0,202.57,202.7884,202.3616,202.7686,44232.0
2024-12-18 13:25:00,204.3,204.38,203.83,203.89,65299.0,202.7884,202.8678,202.3219,202.3815,65299.0
2024-12-18 13:30:00,203.85,204.06,203.83,203.93,43418.0,202.3418,202.5502,202.3219,202.4212,43418.0
2024-12-18 13:35:00,203.94,204.16,203.87,203.93,23083.0,202.4311,202.6495,202.3616,202.4212,23083.0
2024-12-18 13:40:00,203.88,204.04,203.75,203.86,27299.0,202.3715,202.5303,202.2425,202.3517,27299.0
2024-12-18 13:45:00,203.86,204.01,203.78,203.96,37940.0,202.3517,202.5006,202.2723,202.4509,37940.0
2024-12-18 13:50:00,203.97,204.01,203.77,203.93,43744.0,202.4609,202.5006,202.2623,202.4212,43744.0
2024-12-18 13:55:00,203.92,204.03,203.88,204.02,33308.0,202.4112,202.5204,202.3715,202.5105,33308.0
2024-12-18 14:00:00,203.98,203.98,202.86,203.12,81055.0,202.4708,202.4708,201.3591,201.6172,81055.0
2024-12-18 14:05:00,203.03,203.05,201.38,201.44,152889.0,201.5278,201.5477,199.89,199.9496,152889.0
2024-12-18 14:10:00,201.44,201.68,201.2,201.34,150970.0,199.9496,200.1878,199.7114,199.8503,150970.0
2024-12-18 14:15:00,201.42,201.59,201.11,201.26,108351.0,199.9297,200.0985,199.622,199.7709,108351.0
2024-12-18 14:20:00,201.26,201.93,201.24,201.89,99637.0,199.7709,200.436,199.7511,200.3963,99637.0
2024-12-18 14:25:00,201.89,201.89,200.6,200.67,119854.0,200.3963,200.3963,199.1158,199.1853,119854.0
2024-12-18 14:30:00,200.76,201.48,200.36,201.2,104934.0,199.2746,199.9893,198.8776,199.7114,104934.0
2024-12-18 14:35:00,201.24,201.25,200.25,200.63,76583.0,199.7511,199.761,198.7684,199.1456,76583.0
2024-12-18 14:40:00,200.63,200.94,200.28,200.28,80403.0,199.1456,199.4533,198.7982,198.7982,80403.0
2024-12-18 14:45:00,200.23,200.32,199.18,199.87,152726.0,198.7485,198.8379,197.7063,198.3912,152726.0
2024-12-18 14:50:00,199.86,200.29,199.2,199.22,119969.0,198.3813,198.8081,197.7262,197.746,119969.0
2024-12-18 14:55:00,199.22,199.3,198.38,198.67,209080.0,197.746,197.8254,196.9122,197.2001,209080.0
2024-12-18 15:00:00,198.7,198.91,197.82,197.92,96014.0,197.2299,197.4383,196.3564,196.4556,96014.0
2024-12-18 15:05:00,197.92,198.45,197.56,197.73,123073.0,196.4556,196.9817,196.0983,196.267,123073.0
2024-12-18 15:10:00,197.66,197.95,196.9,197.8,184578.0,196.1975,196.4854,195.4432,196.3365,184578.0
2024-12-18 15:15:00,197.71,197.87,197.1,197.3,93427.0,196.2472,196.406,195.6417,195.8402,93427.0
2024-12-18 15:20:00,197.32,198.07,197.32,197.52,160004.0,195.8601,196.6045,195.8601,196.0586,160004.0
2024-12-18 15:25:00,197.51,197.59,196.42,196.7,201678.0,196.0487,196.1281,194.9667,195.2447,201678.0
2024-12-18 15:30:00,196.78,197.18,195.74,195.94,151972.0,195.3241,195.7211,194.2918,194.4903,151972.0
2024-12-18 15:35:00,195.9,195.98,194.6,194.91,364929.0,194.4506,194.53,193.1602,193.4679,364929.0
2024-12-18 15:40:00,194.85,195.02,193.96,194.13,376837.0,193.4083,193.5771,192.5249,192.6937,376837.0
2024-12-18 15:45:00,194.09,196.11,194.03,196.06,263112.0,192.654,194.659,192.5944,194.6094,263112.0
2024-12-18 15:50:00,196.17,197.25,195.97,197.22,200015.0,194.7186,195.7906,194.5201,195.7608,200015.0
2024-12-18 15:55:00,197.13,197.14,195.36,195.5,600450.0,195.6715,195.6814,193.9146,194.0535,600450.0
2024-12-19 09:30:00,198.4,198.57,196.17,196.97,537192.0,196.9321,197.1008,194.7186,195.5127,537192.0
2024-12-19 09:35:00,197.06,197.35,195.58,196.88,232931.0,195.602,195.8898,194.1329,195.4233,232931.0
2024-12-19 09:40:00,196.77,197.33,196.05,196.13,119994.0,195.3141,195.87,194.5995,194.6789,119994.0
2024-12-19 09:45:00,196.12,196.7,195.86,195.96,120181.0,194.6689,195.2447,194.4109,194.5101,120181.0
2024-12-19 09:50:00,195.98,196.24,195.61,195.66,77414.0,194.53,194.7881,194.1627,194.2123,77414.0
2024-12-19 09:55:00,195.61,195.93,195.44,195.78,94464.0,194.1627,194.4803,193.994,194.3315,94464.0
2024-12-19 10:00:00,195.78,196.09,195.31,195.37,141981.0,194.3315,194.6392,193.8649,193.9245,141981.0
2024-12-19 10:05:00,195.41,195.49,194.9,195.24,126572.0,193.9642,194.0436,193.458,193.7955,126572.0
2024-12-19 10:10:00,195.3,196.48,195.07,196.39,103744.0,193.855,195.0263,193.6267,194.9369,103744.0
2024-12-19 10:15:00,196.38,196.42,195.91,196.03,60060.0,194.927,194.9667,194.4605,194.5796,60060.0
2024-12-19 10:20:00,196.0,196.0,195.01,195.13,77795.0,194.5498,194.5498,193.5672,193.6863,77795.0
2024-12-19 10:25:00,195.16,195.6,194.5,194.58,110062.0,193.716,194.1528,193.0609,193.1403,110062.0
2024-12-19 10:30:00,194.56,194.63,193.99,194.06,218023.0,193.1205,193.19,192.5547,192.6242,218023.0
2024-12-19 10:35:00,194.18,194.55,193.95,194.16,119661.0,192.7433,193.1106,192.515,192.7234,119661.0
2024-12-19 10:40:00,194.21,194.76,194.04,194.34,149547.0,192.7731,193.319,192.6043,192.9021,149547.0
2024-12-19 10:45:00,194.34,195.33,194.23,195.3,195444.0,192.9021,193.8848,192.7929,193.855,195444.0
2024-12-19 10:50:00,195.31,195.52,194.73,195.1,68596.0,193.8649,194.0734,193.2892,193.6565,68596.0
2024-12-19 10:55:00,195.11,195.6,194.94,195.19,64750.0,193.6664,194.1528,193.4977,193.7458,64750.0
2024-12-19 11:00:00,195.1,195.3,194.5,194.57,53837.0,193.6565,193.855,193.0609,193.1304,53837.0
2024-12-19 11:05:00,194.55,194.84,194.27,194.51,74935.0,193.1106,193.3984,192.8326,193.0709,74935.0
2024-12-19 11:10:00,194.48,194.72,194.38,194.45,61641.0,193.0411,193.2793,192.9418,193.0113,61641.0
2024-12-19 11:15:00,194.45,194.93,194.38,194.65,90411.0,193.0113,193.4877,192.9418,193.2098,90411.0
2024-12-19 11:20:00,194.59,195.8,194.59,195.64,70139.0,193.1503,194.3513,193.1503,194.1925,70139.0
2024-12-19 11:25:00,195.6,196.05,195.26,195.26,56745.0,194.1528,194.5995,193.8153,193.8153,56745.0
2024-12-19 11:30:00,195.31,195.59,195.05,195.15,72102.0,193.8649,194.1429,193.6069,193.7061,72102.0
2024-12-19 11:35:00,195.12,195.93,194.94,195.93,92189.0,193.6763,194.4803,193.4977,194.4803,92189.0
2024-12-19 11:40:00,195.87,195.9,195.33,195.62,53181.0,194.4208,194.4506,193.8848,194.1726,53181.0
2024-12-19 11:45:00,195.59,195.82,195.48,195.56,48105.0,194.1429,194.3712,194.0337,194.1131,48105.0
2024-12-19 11:50:00,195.57,195.58,195.09,195.28,49334.0,194.123,194.1329,193.6466,193.8352,49334.0
2024-12-19 11:55:00,195.3,195.82,195.25,195.5,60434.0,193.855,194.3712,193.8054,194.0535,60434.0
2024-12-19 12:00:00,195.46,195.55,195.12,195.28,61824.0,194.0138,194.1032,193.6763,193.8352,61824.0
2024-12-19 12:05:00,195.37,195.83,195.24,195.59,64526.0,193.9245,194.3811,193.7955,194.1429,64526.0
2024-12-19 12:10:00,195.59,195.62,195.15,195.15,40779.0,194.1429,194.1726,193.7061,193.7061,40779.0
2024-12-19 12:15:00,195.2,195.34,194.94,194.97,67412.0,193.7558,193.8947,193.4977,193.5275,67412.0
2024-12-19 12:20:00,194.97,195.06,194.65,194.93,39246.0,193.5275,193.6168,193.2098,193.4877,39246.0
2024-12-19 12:25:00,194.89,194.93,194.37,194.5,67071.0,193.448,193.4877,192.9319,193.0609,67071.0
2024-12-19 12:30:00,194.5,194.69,194.29,194.53,43227.0,193.0609,193.2495,192.8525,193.0907,43227.0
2024-12-19 12:35:00,194.48,194.56,194.16,194.5,37411.0,193.0411,193.1205,192.7234,193.0609,37411.0
2024-12-19 12:40:00,194.48,194.62,194.28,194.47,38461.0,193.0411,193.18,192.8426,193.0312,38461.0
2024-12-19 12:45:00,194.48,194.78,194.45,194.63,46867.0,193.0411,193.3389,193.0113,193.19,46867.0
2024-12-19 12:50:00,194.62,194.62,194.22,194.58,30169.0,193.18,193.18,192.783,193.1403,30169.0
2024-12-19 12:55:00,194.61,195.26,194.57,195.18,46873.0,193.1701,193.8153,193.1304,193.7359,46873.0
2024-12-19 13:00:00,195.18,195.19,194.43,194.5,32632.0,193.7359,193.7458,192.9914,193.0609,32632.0
2024-12-19 13:05:00,194.5,194.84,194.38,194.78,44502.0,193.0609,193.3984,192.9418,193.3389,44502.0
2024-12-19 13:10:00,194.72,195.07,194.71,195.04,27275.0,193.2793,193.6267,193.2694,193.5969,27275.0
2024-12-19 13:15:00,195.0,195.04,194.56,194.74,45293.0,193.5572,193.5969,193.1205,193.2992,45293.0
2024-12-19 13:20:00,194.71,194.73,194.33,194.45,38601.0,193.2694,193.2892,192.8922,193.0113,38601.0
2024-12-19 13:25:00,194.51,194.67,194.43,194.45,28358.0,193.0709,193.2297,192.9914,193.0113,28358.0
2024-12-19 13:30:00,194.42,194.62,194.29,194.57,55920.0,192.9815,193.18,192.8525,193.1304,55920.0
2024-12-19 13:35:00,194.56,195.18,194.55,195.14,48632.0,193.1205,193.7359,193.1106,193.6962,48632.0
2024-12-19 13:40:00,195.14,195.23,194.91,194.91,35422.0,193.6962,193.7855,193.4679,193.4679,35422.0
2024-12-19 13:45:00,194.9,195.23,194.81,195.15,29878.0,193.458,193.7855,193.3686,193.7061,29878.0
2024-12-19 13:50:00,195.14,195.39,195.07,195.19,32012.0,193.6962,193.9443,193.6267,193.7458,32012.0
2024-12-19 13:55:00,195.22,196.19,195.19,196.15,70119.0,193.7756,194.7384,193.7458,194.6987,70119.0
2024-12-19 14:00:00,196.1,196.15,195.69,195.81,31379.0,194.6491,194.6987,194.2421,194.3612,31379.0
2024-12-19 14:05:00,195.78,195.8,195.45,195.59,45088.0,194.3315,194.3513,194.0039,194.1429,45088.0
2024-12-19 14:10:00,195.53,195.6,195.41,195.49,43707.0,194.0833,194.1528,193.9642,194.0436,43707.0
2024-12-19 14:15:00,195.49,195.61,195.43,195.54,31813.0,194.0436,194.1627,193.984,194.0932,31813.0
2024-12-19 14:20:00,195.5,195.83,195.43,195.77,42538.0,194.0535,194.3811,193.984,194.3215,42538.0
2024-12-19 14:25:00,195.71,195.74,195.29,195.4,32628.0,194.262,194.2918,193.8451,193.9543,32628.0
2024-12-19 14:30:00,195.41,195.42,195.05,195.06,30742.0,193.9642,193.9741,193.6069,193.6168,30742.0
2024-12-19 14:35:00,195.08,195.2,194.86,194.94,91569.0,193.6366,193.7558,193.4183,193.4977,91569.0
2024-12-19 14:40:00,194.91,195.04,194.83,195.03,34030.0,193.4679,193.5969,193.3885,193.587,34030.0
2024-12-19 14:45:00,195.03,195.19,194.79,195.08,43455.0,193.587,193.7458,193.3488,193.6366,43455.0
2024-12-19 14:50:00,195.08,195.2,194.94,195.03,31199.0,193.6366,193.7558,193.4977,193.587,31199.0
2024-12-19 14:55:00,195.03,195.2,194.9,194.95,31522.0,193.587,193.7558,193.458,193.5076,31522.0
2024-12-19 15:00:00,194.98,195.11,194.77,194.88,50193.0,193.5374,193.6664,193.3289,193.4381,50193.0
2024-12-19 15:05:00,194.85,194.97,194.76,194.85,50628.0,193.4083,193.5275,193.319,193.4083,50628.0
2024-12-19 15:10:00,194.85,194.92,194.59,194.87,54442.0,193.4083,193.4778,193.1503,193.4282,54442.0
2024-12-19 15:15:00,194.86,195.15,194.82,195.1,39604.0,193.4183,193.7061,193.3786,193.6565,39604.0
2024-12-19 15:20:00,195.08,195.54,194.93,195.47,47374.0,193.6366,194.0932,193.4877,194.0238,47374.0
2024-12-19 15:25:00,195.46,195.46,195.07,195.07,67457.0,194.0138,194.0138,193.6267,193.6267,67457.0
2024-12-19 15:30:00,195.06,195.42,194.93,194.96,70706.0,193.6168,193.9741,193.4877,193.5175,70706.0
2024-12-19 15:35:00,195.0,195.22,194.48,195.2,88638.0,193.5572,193.7756,193.0411,193.7558,88638.0
2024-12-19 15:40:00,195.16,195.46,194.99,195.11,71770.0,193.716,194.0138,193.5473,193.6664,71770.0
2024-12-19 15:45:00,195.1,195.28,194.85,194.95,87782.0,193.6565,193.8352,193.4083,193.5076,87782.0
2024-12-19 15:50:00,194.95,194.95,194.46,194.53,170580.0,193.5076,193.5076,193.0212,193.0907,170580.0
2024-12-19 15:55:00,194.56,195.06,194.56,194.66,321629.0,193.1205,193.6168,193.1205,193.2197,321629.0
2024-12-20 09:30:00,192.6,193.5,191.98,192.45,636936.0,191.175,192.0683,190.5596,191.0261,636936.0
2024-12-20 09:35:00,192.51,193.69,191.99,193.69,136002.0,191.0857,192.2569,190.5695,192.2569,136002.0
2024-12-20 09:40:00,193.68,193.84,193.02,193.34,107112.0,192.247,192.4058,191.5919,191.9095,107112.0
2024-12-20 09:45:00,193.33,193.52,192.33,192.61,123458.0,191.8996,192.0882,190.907,191.1849,123458.0
2024-12-20 09:50:00,192.63,192.95,192.08,192.75,91702.0,191.2048,191.5224,190.6588,191.3239,91702.0
2024-12-20 09:55:00,192.83,192.96,192.32,192.47,112416.0,191.4033,191.5323,190.8971,191.0459,112416.0
2024-12-20 10:00:00,192.49,193.66,192.11,193.47,219689.0,191.0658,192.2271,190.6886,192.0386,219689.0
2024-12-20 10:05:00,193.47,193.89,193.25,193.42,132032.0,192.0386,192.4554,191.8202,191.9889,132032.0
2024-12-20 10:10:00,193.25,193.49,192.75,193.37,57346.0,191.8202,192.0584,191.3239,191.9393,57346.0
2024-12-20 10:15:00,193.37,193.37,192.6,193.0,98838.0,191.9393,191.9393,191.175,191.572,98838.0
2024-12-20 10:20:00,192.98,193.48,192.93,193.45,74034.0,191.5522,192.0485,191.5025,192.0187,74034.0
2024-12-20 10:25:00,193.45,194.84,193.32,194.77,183866.0,192.0187,193.3984,191.8897,193.3289,183866.0
2024-12-20 10:30:00,194.83,195.88,194.76,195.3,191795.0,193.3885,194.4307,193.319,193.855,191795.0
2024-12-20 10:35:00,195.2,196.15,194.97,196.11,200475.0,193.7558,194.6987,193.5275,194.659,200475.0
2024-12-20 10:40:00,196.09,196.26,195.03,195.72,102063.0,194.6392,194.8079,193.587,194.2719,102063.0
2024-12-20 10:45:00,195.71,195.99,194.97,195.24,112898.0,194.262,194.5399,193.5275,193.7955,112898.0
2024-12-20 10:50:00,195.16,195.37,195.03,195.12,59209.0,193.716,193.9245,193.587,193.6763,59209.0
2024-12-20 10:55:00,195.18,195.48,195.1,195.34,40277.0,193.7359,194.0337,193.6565,193.8947,40277.0
2024-12-20 11:00:00,195.38,196.16,195.25,196.14,59582.0,193.9344,194.7086,193.8054,194.6888,59582.0
2024-12-20 11:05:00,196.15,196.22,195.36,195.45,65385.0,194.6987,194.7682,193.9146,194.0039,65385.0
2024-12-20 11:10:00,195.42,195.69,195.31,195.44,105983.0,193.9741,194.2421,193.8649,193.994,105983.0
2024-12-20 11:15:00,195.46,195.86,195.26,195.77,96715.0,194.0138,194.4109,193.8153,194.3215,96715.0
2024-12-20 11:20:00,195.82,196.26,195.66,196.18,74887.0,194.3712,194.8079,194.2123,194.7285,74887.0
2024-12-20 11:25:00,196.16,196.19,195.76,195.96,79069.0,194.7086,194.7384,194.3116,194.5101,79069.0
2024-12-20 11:30:00,195.96,196.34,195.91,196.31,73483.0,194.5101,194.8873,194.4605,194.8575,73483.0
2024-12-20 11:35:00,196.26,196.54,196.18,196.52,58896.0,194.8079,195.0858,194.7285,195.066,58896.0
2024-12-20 11:40:00,196.54,196.94,196.31,196.51,134444.0,195.0858,195.4829,194.8575,195.0561,134444.0
2024-12-20 11:45:00,196.49,196.56,196.06,196.26,55742.0,195.0362,195.1057,194.6094,194.8079,55742.0
2024-12-20 11:50:00,196.26,196.3,195.65,195.77,72224.0,194.8079,194.8476,194.2024,194.3215,72224.0
2024-12-20 11:55:00,195.77,196.07,195.69,196.04,64982.0,194.3215,194.6193,194.2421,194.5895,64982.0
2024-12-20 12:00:00,196.01,196.3,195.77,195.96,55972.0,194.5598,194.8476,194.3215,194.5101,55972.0
2024-12-20 12:05:00,195.96,196.4,195.94,196.39,38966.0,194.5101,194.9469,194.4903,194.9369,38966.0
2024-12-20 12:10:00,196.4,196.54,195.96,196.02,55663.0,194.9469,195.0858,194.5101,194.5697,55663.0
2024-12-20 12:15:00,196.02,196.38,195.91,196.29,49586.0,194.5697,194.927,194.4605,194.8377,49586.0
2024-12-20 12:20:00,196.32,196.4,196.09,196.29,33730.0,194.8675,194.9469,194.6392,194.8377,33730.0
2024-12-20 12:25:00,196.24,196.72,196.2,196.68,44079.0,194.7881,195.2645,194.7484,195.2248,44079.0
2024-12-20 12:30:00,196.66,196.76,195.91,196.15,64369.0,195.2049,195.3042,194.4605,194.6987,64369.0
2024-12-20 12:35:00,196.14,196.5,196.05,196.46,36525.0,194.6888,195.0461,194.5995,195.0064,36525.0
2024-12-20 12:40:00,196.44,196.49,196.22,196.31,56668.0,194.9866,195.0362,194.7682,194.8575,56668.0
2024-12-20 12:45:00,196.34,196.36,195.87,195.99,50231.0,194.8873,194.9072,194.4208,194.5399,50231.0
2024-12-20 12:50:00,196.01,196.09,195.87,196.06,36089.0,194.5598,194.6392,194.4208,194.6094,36089.0
2024-12-20 12:55:00,196.06,196.23,196.03,196.06,34735.0,194.6094,194.7781,194.5796,194.6094,34735.0
2024-12-20 13:00:00,196.06,196.2,195.98,196.06,51944.0,194.6094,194.7484,194.53,194.6094,51944.0
2024-12-20 13:05:00,196.06,196.38,195.92,196.23,71381.0,194.6094,194.927,194.4704,194.7781,71381.0
2024-12-20 13:10:00,196.2,196.48,196.18,196.44,89646.0,194.7484,195.0263,194.7285,194.9866,89646.0
2024-12-20 13:15:00,196.39,196.5,195.98,196.4,48572.0,194.9369,195.0461,194.53,194.9469,48572.0
2024-12-20 13:20:00,196.4,196.42,195.82,196.1,56579.0,194.9469,194.9667,194.3712,194.6491,56579.0
2024-12-20 13:25:00,196.06,196.27,196.02,196.1,36233.0,194.6094,194.8178,194.5697,194.6491,36233.0
2024-12-20 13:30:00,196.14,196.25,196.09,196.24,39803.0,194.6888,194.798,194.6392,194.7881,39803.0
2024-12-20 13:35:00,196.25,196.71,196.24,196.42,56439.0,194.798,195.2546,194.7881,194.9667,56439.0
2024-12-20 13:40:00,196.39,196.62,196.34,196.57,36238.0,194.9369,195.1652,194.8873,195.1156,36238.0
2024-12-20 13:45:00,196.54,196.65,196.37,196.42,28888.0,195.0858,195.195,194.9171,194.9667,28888.0
2024-12-20 13:50:00,196.42,196.89,196.35,196.87,50094.0,194.9667,195.4332,194.8972,195.4134,50094.0
2024-12-20 13:55:00,196.88,197.07,196.75,196.82,91772.0,195.4233,195.6119,195.2943,195.3638,91772.0
2024-12-20 14:00:00,196.8,197.11,196.74,196.95,74861.0,195.3439,195.6516,195.2844,195.4928,74861.0
2024-12-20 14:05:00,197.0,197.47,196.93,197.47,95642.0,195.5424,196.009,195.473,196.009,95642.0
2024-12-20 14:10:00,197.43,197.53,197.15,197.39,88647.0,195.9693,196.0685,195.6913,195.9295,88647.0
2024-12-20 14:15:00,197.4,197.53,197.28,197.47,57212.0,195.9395,196.0685,195.8204,196.009,57212.0
2024-12-20 14:20:00,197.47,197.8,197.4,197.77,72798.0,196.009,196.3365,195.9395,196.3067,72798.0
2024-12-20 14:25:00,197.77,197.95,197.68,197.94,54647.0,196.3067,196.4854,196.2174,196.4755,54647.0
2024-12-20 14:30:00,197.9,198.08,197.81,198.02,89051.0,196.4358,196.6144,196.3464,196.5549,89051.0
2024-12-20 14:35:00,198.02,198.08,197.71,197.75,45003.0,196.5549,196.6144,196.2472,196.2869,45003.0
2024-12-20 14:40:00,197.75,197.98,197.72,197.88,57075.0,196.2869,196.5152,196.2571,196.4159,57075.0
2024-12-20 14:45:00,197.86,198.06,197.75,197.86,46779.0,196.3961,196.5946,196.2869,196.3961,46779.0
2024-12-20 14:50:00,197.86,197.96,197.57,197.69,43730.0,196.3961,196.4953,196.1082,196.2273,43730.0
2024-12-20 14:55:00,197.69,197.95,197.67,197.88,99351.0,196.2273,196.4854,196.2075,196.4159,99351.0
2024-12-20 15:00:00,197.88,197.98,197.49,197.75,60363.0,196.4159,196.5152,196.0288,196.2869,60363.0
2024-12-20 15:05:00,197.75,197.94,197.52,197.59,34639.0,196.2869,196.4755,196.0586,196.1281,34639.0
2024-12-20 15:10:00,197.53,197.62,197.31,197.38,43489.0,196.0685,196.1578,195.8501,195.9196,43489.0
2024-12-20 15:15:00,197.34,197.54,197.22,197.45,49073.0,195.8799,196.0784,195.7608,195.9891,49073.0
2024-12-20 15:20:00,197.42,197.45,197.04,197.3,73285.0,195.9593,195.9891,195.5821,195.8402,73285.0
2024-12-20 15:25:00,197.26,197.41,197.04,197.09,55242.0,195.8005,195.9494,195.5821,195.6318,55242.0
2024-12-20 15:30:00,197.11,197.16,196.19,196.33,113895.0,195.6516,195.7012,194.7384,194.8774,113895.0
2024-12-20 15:35:00,196.33,196.91,196.3,196.75,85797.0,194.8774,195.4531,194.8476,195.2943,85797.0
2024-12-20 15:40:00,196.72,196.83,196.37,196.55,106730.0,195.2645,195.3737,194.9171,195.0958,106730.0
2024-12-20 15:45:00,196.54,197.13,196.54,196.82,134064.0,195.0858,195.6715,195.0858,195.3638,134064.0
2024-12-20 15:50:00,196.74,196.77,196.17,196.64,216353.0,195.2844,195.3141,194.7186,195.1851,216353.0
2024-12-20 15:55:00,196.64,197.41,196.57,197.18,568141.0,195.1851,195.9494,195.1156,195.7211,568141.0
2024-12-23 09:30:00,201.0,203.69,200.9,203.47,791366.0,199.5128,202.1829,199.4136,201.9646,791366.0
2024-12-23 09:35:00,203.49,204.28,202.75,203.99,365476.0,201.9844,202.7686,201.2499,202.4807,365476.0
2024-12-23 09:40:00,204.03,204.03,202.81,203.14,222392.0,202.5204,202.5204,201.3094,201.637,222392.0
2024-12-23 09:45:00,203.05,203.55,202.81,203.27,236242.0,201.5477,202.044,201.3094,201.766,236242.0
2024-12-23 09:50:00,203.33,203.33,202.0,202.84,176046.0,201.8256,201.8256,200.5054,201.3392,176046.0
2024-12-23 09:55:00,202.82,204.0,202.7,203.6,174491.0,201.3194,202.4906,201.2003,202.0936,174491.0
2024-12-23 10:00:00,203.6,203.7,202.93,203.34,118098.0,202.0936,202.1929,201.4286,201.8355,118098.0
2024-12-23 10:05:00,203.31,203.41,201.9,202.05,154708.0,201.8057,201.905,200.4062,200.5551,154708.0
2024-12-23 10:10:00,202.05,202.98,201.62,202.98,145195.0,200.5551,201.4782,200.1282,201.4782,145195.0
2024-12-23 10:15:00,202.95,203.6,202.94,203.16,136539.0,201.4484,202.0936,201.4385,201.6569,136539.0
2024-12-23 10:20:00,203.18,203.66,202.84,203.33,98056.0,201.6767,202.1532,201.3392,201.8256,98056.0
2024-12-23 10:25:00,203.33,203.47,202.9,203.3,70211.0,201.8256,201.9646,201.3988,201.7958,70211.0
2024-12-23 10:30:00,203.25,203.45,202.92,203.39,62534.0,201.7462,201.9447,201.4186,201.8852,62534.0
2024-12-23 10:35:00,203.44,203.95,203.23,203.67,112551.0,201.9348,202.441,201.7263,202.1631,112551.0
2024-12-23 10:40:00,203.67,204.22,203.19,203.29,199801.0,202.1631,202.709,201.6866,201.7859,199801.0
2024-12-23 10:45:00,203.22,203.58,203.15,203.49,67514.0,201.7164,202.0737,201.6469,201.9844,67514.0
2024-12-23 10:50:00,203.49,203.97,203.17,203.94,69188.0,201.9844,202.4609,201.6668,202.4311,69188.0
2024-12-23 10:55:00,203.97,204.6,203.64,203.92,193811.0,202.4609,203.0862,202.1333,202.4112,193811.0
2024-12-23 11:00:00,203.9,204.45,203.89,204.25,115822.0,202.3914,202.9373,202.3815,202.7388,115822.0
2024-12-23 11:05:00,204.24,204.55,204.03,204.18,114221.0,202.7289,203.0366,202.5204,202.6693,114221.0
2024-12-23 11:10:00,204.23,204.51,204.07,204.39,136493.0,202.7189,202.9969,202.5601,202.8778,136493.0
2024-12-23 11:15:00,204.4,204.7,204.15,204.65,155301.0,202.8877,203.1855,202.6395,203.1358,155301.0
2024-12-23 11:20:00,204.64,204.67,204.15,204.38,113702.0,203.1259,203.1557,202.6395,202.8678,113702.0
2024-12-23 11:25:00,204.41,204.87,204.32,204.63,104311.0,202.8976,203.3542,202.8083,203.116,104311.0
2024-12-23 11:30:00,204.67,204.75,204.37,204.61,69666.0,203.1557,203.2351,202.8579,203.0961,69666.0
2024-12-23 11:35:00,204.65,204.93,204.62,204.8,92845.0,203.1358,203.4138,203.1061,203.2847,92845.0
2024-12-23 11:40:00,204.78,206.23,204.76,205.86,421168.0,203.2649,204.7041,203.245,204.3369,421168.0
2024-12-23 11:45:00,205.91,206.04,205.45,205.45,98457.0,204.3865,204.5155,203.9299,203.9299,98457.0
2024-12-23 11:50:00,205.51,206.5,205.49,206.36,156338.0,203.9895,204.9721,203.9696,204.8332,156338.0
2024-12-23 11:55:00,206.35,207.1,206.21,206.98,448579.0,204.8233,205.5677,204.6843,205.4486,448579.0
2024-12-23 12:00:00,207.01,207.2,206.06,206.29,155777.0,205.4784,205.667,204.5354,204.7637,155777.0
2024-12-23 12:05:00,206.24,207.23,206.18,207.11,110717.0,204.7141,205.6967,204.6545,205.5776,110717.0
2024-12-23 12:10:00,207.14,207.25,206.6,206.72,70692.0,205.6074,205.7166,205.0714,205.1905,70692.0
2024-12-23 12:15:00,206.75,206.77,206.38,206.68,109255.0,205.2203,205.2401,204.853,205.1508,109255.0
2024-12-23 12:20:00,206.71,207.16,206.71,207.13,112479.0,205.1806,205.6273,205.1806,205.5975,112479.0
2024-12-23 12:25:00,207.16,207.51,207.11,207.15,138280.0,205.6273,205.9747,205.5776,205.6173,138280.0
2024-12-23 12:30:00,207.17,207.5,207.12,207.4,92913.0,205.6372,205.9647,205.5876,205.8655,92913.0
2024-12-23 12:35:00,207.38,207.62,207.08,207.62,177569.0,205.8456,206.0839,205.5479,206.0839,177569.0
2024-12-23 12:40:00,207.65,207.99,207.5,207.84,119125.0,206.1136,206.4511,205.9647,206.3022,119125.0
2024-12-23 12:45:00,207.89,208.0,207.72,207.9,147800.0,206.3519,206.461,206.1831,206.3618,147800.0
2024-12-23 12:50:00,207.9,207.99,207.36,207.48,90951.0,206.3618,206.4511,205.8258,205.9449,90951.0
2024-12-23 12:55:00,207.45,207.72,207.3,207.59,63822.0,205.9151,206.1831,205.7662,206.0541,63822.0
2024-12-23 13:00:00,207.59,207.84,207.35,207.69,56100.0,206.0541,206.3022,205.8159,206.1533,56100.0
2024-12-23 13:05:00,207.69,207.92,207.68,207.76,63543.0,206.1533,206.3816,206.1434,206.2228,63543.0
2024-12-23 13:10:00,207.8,208.0,207.52,207.56,93459.0,206.2625,206.461,205.9846,206.0243,93459.0
2024-12-23 13:15:00,207.63,207.73,207.21,207.53,45364.0,206.0938,206.193,205.6769,205.9945,45364.0
2024-12-23 13:20:00,207.48,207.54,206.45,207.01,270215.0,205.9449,206.0044,204.9225,205.4784,270215.0
2024-12-23 13:25:00,207.05,207.3,206.95,207.07,55785.0,205.5181,205.7662,205.4188,205.5379,55785.0
2024-12-23 13:30:00,207.18,207.69,207.07,207.68,65893.0,205.6471,206.1533,205.5379,206.1434,65893.0
2024-12-23 13:35:00,207.67,208.05,207.6,208.01,343849.0,206.1335,206.5107,206.064,206.471,343849.0
2024-12-23 13:40:00,207.97,208.01,207.51,207.65,100885.0,206.4313,206.471,205.9747,206.1136,100885.0
2024-12-23 13:45:00,207.61,207.89,207.53,207.73,49672.0,206.0739,206.3519,205.9945,206.193,49672.0
2024-12-23 13:50:00,207.74,207.89,207.37,207.37,74621.0,206.203,206.3519,205.8357,205.8357,74621.0
2024-12-23 13:55:00,207.47,207.68,207.37,207.64,56573.0,205.935,206.1434,205.8357,206.1037,56573.0
2024-12-23 14:00:00,207.61,207.71,207.44,207.54,56359.0,206.0739,206.1732,205.9052,206.0044,56359.0
2024-12-23 14:05:00,207.51,207.56,207.3,207.54,63768.0,205.9747,206.0243,205.7662,206.0044,63768.0
2024-12-23 14:10:00,207.51,207.75,207.29,207.66,107079.0,205.9747,206.2129,205.7563,206.1236,107079.0
2024-12-23 14:15:00,207.68,207.94,207.63,207.84,73132.0,206.1434,206.4015,206.0938,206.3022,73132.0
2024-12-23 14:20:00,207.88,207.9,207.74,207.81,51409.0,206.3419,206.3618,206.203,206.2725,51409.0
2024-12-23 14:25:00,207.86,207.93,207.54,207.83,41341.0,206.3221,206.3916,206.0044,206.2923,41341.0
2024-12-23 14:30:00,207.76,207.81,207.36,207.45,39558.0,206.2228,206.2725,205.8258,205.9151,39558.0
2024-12-23 14:35:00,207.5,207.51,207.0,207.0,64262.0,205.9647,205.9747,205.4684,205.4684,64262.0
2024-12-23 14:40:00,206.9,207.78,206.9,207.7,58569.0,205.3692,206.2427,205.3692,206.1633,58569.0
2024-12-23 14:45:00,207.69,207.75,207.26,207.31,42192.0,206.1533,206.2129,205.7265,205.7762,42192.0
2024-12-23 14:50:00,207.28,207.33,206.95,207.1,57008.0,205.7464,205.796,205.4188,205.5677,57008.0
2024-12-23 14:55:00,207.14,207.25,206.94,206.97,59766.0,205.6074,205.7166,205.4089,205.4387,59766.0
2024-12-23 15:00:00,206.99,207.17,206.8,207.02,58718.0,205.4585,205.6372,205.2699,205.4883,58718.0
2024-12-23 15:05:00,207.01,207.09,206.82,206.86,45300.0,205.4784,205.5578,205.2898,205.3295,45300.0
2024-12-23 15:10:00,206.89,207.31,206.8,207.31,62241.0,205.3593,205.7762,205.2699,205.7762,62241.0
2024-12-23 15:15:00,207.32,207.4,206.76,206.96,87497.0,205.7861,205.8655,205.2302,205.4287,87497.0
2024-12-23 15:20:00,207.02,207.44,206.96,207.23,112807.0,205.4883,205.9052,205.4287,205.6967,112807.0
2024-12-23 15:25:00,207.23,207.5,207.01,207.5,84983.0,205.6967,205.9647,205.4784,205.9647,84983.0
2024-12-23 15:30:00,207.5,207.77,207.46,207.75,98334.0,205.9647,206.2327,205.925,206.2129,98334.0
2024-12-23 15:35:00,207.77,207.94,207.5,207.56,96097.0,206.2327,206.4015,205.9647,206.0243,96097.0
2024-12-23 15:40:00,207.61,207.86,207.53,207.63,111114.0,206.0739,206.3221,205.9945,206.0938,111114.0
2024-12-23 15:45:00,207.64,207.96,207.6,207.69,161132.0,206.1037,206.4213,206.064,206.1533,161132.0
2024-12-23 15:50:00,207.71,207.81,207.39,207.61,273909.0,206.1732,206.2725,205.8556,206.0739,273909.0
2024-12-23 15:55:00,207.58,207.81,207.36,207.42,640680.0,206.0442,206.2725,205.8258,205.8853,640680.0
2024-12-24 09:30:00,205.92,206.75,204.55,205.11,790508.0,204.3964,205.2203,203.0366,203.5924,790508.0
2024-12-24 09:35:00,205.12,205.98,204.87,205.69,294555.0,203.6024,204.456,203.3542,204.1681,294555.0
2024-12-24 09:40:00,205.53,205.99,205.01,205.61,207674.0,204.0093,204.4659,203.4932,204.0887,207674.0
2024-12-24 09:45:00,205.61,206.63,205.56,206.29,221813.0,204.0887,205.1012,204.0391,204.7637,221813.0
2024-12-24 09:50:00,206.27,206.36,205.41,205.65,127751.0,204.7438,204.8332,203.8902,204.1284,127751.0
2024-12-24 09:55:00,205.6,206.53,205.55,206.51,118719.0,204.0788,205.0019,204.0292,204.9821,118719.0
2024-12-24 10:00:00,206.47,207.2,206.46,207.09,205233.0,204.9424,205.667,204.9324,205.5578,205233.0
2024-12-24 10:05:00,207.13,207.13,206.34,206.76,150068.0,205.5975,205.5975,204.8133,205.2302,150068.0
2024-12-24 10:10:00,206.76,206.82,205.8,205.92,94951.0,205.2302,205.2898,204.2773,204.3964,94951.0
2024-12-24 10:15:00,205.89,206.16,205.84,205.95,66131.0,204.3667,204.6347,204.317,204.4262,66131.0
2024-12-24 10:20:00,205.92,206.42,205.75,206.26,76489.0,204.3964,204.8927,204.2277,204.7339,76489.0
2024-12-24 10:25:00,206.23,206.57,205.85,206.38,145503.0,204.7041,205.0416,204.327,204.853,145503.0
2024-12-24 10:30:00,206.36,206.6,205.61,205.86,138446.0,204.8332,205.0714,204.0887,204.3369,138446.0
2024-12-24 10:35:00,205.91,205.96,205.41,205.64,110223.0,204.3865,204.4361,203.8902,204.1185,110223.0
2024-12-24 10:40:00,205.63,205.81,205.52,205.55,43469.0,204.1086,204.2872,203.9994,204.0292,43469.0
2024-12-24 10:45:00,205.55,205.68,205.13,205.19,70547.0,204.0292,204.1582,203.6123,203.6718,70547.0
2024-12-24 10:50:00,205.19,205.22,204.68,204.93,168477.0,203.6718,203.7016,203.1656,203.4138,168477.0
2024-12-24 10:55:00,204.93,205.3,204.77,205.23,103256.0,203.4138,203.781,203.2549,203.7115,103256.0
2024-12-24 11:00:00,205.23,205.4,204.98,205.0,50849.0,203.7115,203.8803,203.4634,203.4832,50849.0
2024-12-24 11:05:00,205.02,205.67,204.95,205.62,102457.0,203.5031,204.1483,203.4336,204.0987,102457.0
2024-12-24 11:10:00,205.63,205.67,205.22,205.51,40887.0,204.1086,204.1483,203.7016,203.9895,40887.0
2024-12-24 11:15:00,205.51,205.77,205.43,205.77,52853.0,203.9895,204.2475,203.9101,204.2475,52853.0
2024-12-24 11:20:00,205.77,205.8,205.53,205.64,50499.0,204.2475,204.2773,204.0093,204.1185,50499.0
2024-12-24 11:25:00,205.6,205.89,205.6,205.81,81340.0,204.0788,204.3667,204.0788,204.2872,81340.0
2024-12-24 11:30:00,205.78,205.79,205.46,205.5,58760.0,204.2575,204.2674,203.9398,203.9795,58760.0
2024-12-24 11:35:00,205.49,205.77,205.32,205.68,50199.0,203.9696,204.2475,203.8009,204.1582,50199.0
2024-12-24 11:40:00,205.68,205.87,205.65,205.8,48418.0,204.1582,204.3468,204.1284,204.2773,48418.0
2024-12-24 11:45:00,205.78,205.86,205.56,205.86,51214.0,204.2575,204.3369,204.0391,204.3369,51214.0
2024-12-24 11:50:00,205.84,205.88,205.46,205.58,61293.0,204.317,204.3567,203.9398,204.059,61293.0
2024-12-24 11:55:00,205.6,205.88,205.46,205.46,65136.0,204.0788,204.3567,203.9398,203.9398,65136.0
2024-12-24 12:00:00,205.44,205.66,205.44,205.55,44868.0,203.92,204.1384,203.92,204.0292,44868.0
2024-12-24 12:05:00,205.57,205.69,205.5,205.6,46442.0,204.049,204.1681,203.9795,204.0788,46442.0
2024-12-24 12:10:00,205.63,205.92,205.56,205.92,79846.0,204.1086,204.3964,204.0391,204.3964,79846.0
2024-12-24 12:15:00,205.93,206.14,205.77,206.06,69154.0,204.4064,204.6148,204.2475,204.5354,69154.0
2024-12-24 12:20:00,206.05,206.2,205.87,205.87,42896.0,204.5255,204.6744,204.3468,204.3468,42896.0
2024-12-24 12:25:00,205.88,206.1,205.83,205.98,74210.0,204.3567,204.5751,204.3071,204.456,74210.0
2024-12-24 12:30:00,205.96,206.0,205.78,205.79,56840.0,204.4361,204.4758,204.2575,204.2674,56840.0
2024-12-24 12:35:00,205.75,205.77,205.16,205.47,68316.0,204.2277,204.2475,203.6421,203.9498,68316.0
2024-12-24 12:40:00,205.5,205.73,205.49,205.68,58747.0,203.9795,204.2078,203.9696,204.1582,58747.0
2024-12-24 12:45:00,205.68,205.71,205.26,205.59,62217.0,204.1582,204.188,203.7413,204.0689,62217.0
2024-12-24 12:50:00,205.61,205.98,205.61,205.98,104510.0,204.0887,204.456,204.0887,204.456,104510.0
2024-12-24 12:55:00,205.98,206.5,205.86,206.35,202984.0,204.456,204.9721,204.3369,204.8233,202984.0
2024-12-26 09:30:00,205.5,207.5,205.12,207.23,353563.0,203.9795,205.9647,203.6024,205.6967,353563.0
2024-12-26 09:35:00,207.22,208.16,206.9,206.9,268230.0,205.6868,206.6199,205.3692,205.3692,268230.0
2024-12-26 09:40:00,206.9,207.05,205.88,206.18,104613.0,205.3692,205.5181,204.3567,204.6545,104613.0
2024-12-26 09:45:00,206.2,206.29,204.89,205.04,127585.0,204.6744,204.7637,203.3741,203.5229,127585.0
2024-12-26 09:50:00,205.03,205.13,203.7,203.92,213083.0,203.513,203.6123,202.1929,202.4112,213083.0
2024-12-26 09:55:00,203.93,205.12,203.88,204.92,113355.0,202.4212,203.6024,202.3715,203.4038,113355.0
2024-12-26 10:00:00,204.92,205.8,204.73,205.66,108959.0,203.4038,204.2773,203.2152,204.1384,108959.0
2024-12-26 10:05:00,205.67,205.71,204.51,204.53,85131.0,204.1483,204.188,202.9969,203.0167,85131.0
2024-12-26 10:10:00,204.59,205.13,204.59,204.77,72150.0,203.0763,203.6123,203.0763,203.2549,72150.0
2024-12-26 10:15:00,204.75,204.81,204.44,204.63,50302.0,203.2351,203.2946,202.9274,203.116,50302.0
2024-12-26 10:20:00,204.58,205.09,204.44,205.09,60860.0,203.0663,203.5726,202.9274,203.5726,60860.0
2024-12-26 10:25:00,205.09,205.25,204.86,205.14,56900.0,203.5726,203.7314,203.3443,203.6222,56900.0
2024-12-26 10:30:00,205.13,205.38,205.0,205.05,48390.0,203.6123,203.8604,203.4832,203.5329,48390.0
2024-12-26 10:35:00,205.05,205.48,204.87,205.37,85700.0,203.5329,203.9597,203.3542,203.8505,85700.0
2024-12-26 10:40:00,205.38,205.69,205.12,205.5,79405.0,203.8604,204.1681,203.6024,203.9795,79405.0
2024-12-26 10:45:00,205.37,205.6,205.02,205.07,21657.0,203.8505,204.0788,203.5031,203.5527,21657.0
2024-12-26 10:50:00,205.22,205.36,204.95,205.01,45387.0,203.7016,203.8406,203.4336,203.4932,45387.0
2024-12-26 10:55:00,205.03,205.33,204.79,205.22,33148.0,203.513,203.8108,203.2748,203.7016,33148.0
2024-12-26 11:00:00,205.21,205.24,204.97,205.0,41976.0,203.6917,203.7215,203.4535,203.4832,41976.0
2024-12-26 11:05:00,204.96,205.07,204.88,205.04,34184.0,203.4435,203.5527,203.3641,203.5229,34184.0
2024-12-26 11:10:00,205.04,205.06,204.82,205.01,17929.0,203.5229,203.5428,203.3046,203.4932,17929.0
2024-12-26 11:15:00,205.03,205.1,204.85,205.03,13626.0,203.513,203.5825,203.3344,203.513,13626.0
2024-12-26 11:20:00,205.02,205.23,204.82,204.86,26242.0,203.5031,203.7115,203.3046,203.3443,26242.0
2024-12-26 11:25:00,204.86,204.86,204.53,204.67,43529.0,203.3443,203.3443,203.0167,203.1557,43529.0
2024-12-26 11:30:00,204.71,204.85,204.5,204.6,41042.0,203.1954,203.3344,202.9869,203.0862,41042.0
2024-12-26 11:35:00,204.5,204.79,204.5,204.54,40553.0,202.9869,203.2748,202.9869,203.0266,40553.0
2024-12-26 11:40:00,204.54,204.7,204.35,204.39,45736.0,203.0266,203.1855,202.8381,202.8778,45736.0
2024-12-26 11:45:00,204.38,204.48,204.17,204.21,53446.0,202.8678,202.9671,202.6594,202.6991,53446.0
2024-12-26 11:50:00,204.25,204.28,203.91,203.94,72595.0,202.7388,202.7686,202.4013,202.4311,72595.0
2024-12-26 11:55:00,203.91,204.42,203.9,204.29,93959.0,202.4013,202.9075,202.3914,202.7785,93959.0
2024-12-26 12:00:00,204.33,204.45,204.16,204.2,58932.0,202.8182,202.9373,202.6495,202.6892,58932.0
2024-12-26 12:05:00,204.17,204.44,204.06,204.34,35591.0,202.6594,202.9274,202.5502,202.8281,35591.0
2024-12-26 12:10:00,204.3,204.67,204.3,204.61,29492.0,202.7884,203.1557,202.7884,203.0961,29492.0
2024-12-26 12:15:00,204.61,204.78,204.48,204.48,37070.0,203.0961,203.2649,202.9671,202.9671,37070.0
2024-12-26 12:20:00,204.51,204.51,204.12,204.23,50525.0,202.9969,202.9969,202.6098,202.7189,50525.0
2024-12-26 12:25:00,204.23,204.31,204.06,204.12,34838.0,202.7189,202.7983,202.5502,202.6098,34838.0
2024-12-26 12:30:00,204.12,204.28,203.98,204.28,49337.0,202.6098,202.7686,202.4708,202.7686,49337.0
2024-12-26 12:35:00,204.25,204.31,203.94,204.0,29581.0,202.7388,202.7983,202.4311,202.4906,29581.0
2024-12-26 12:40:00,203.99,204.05,203.83,203.91,34839.0,202.4807,202.5403,202.3219,202.4013,34839.0
2024-12-26 12:45:00,203.94,203.99,203.5,203.67,46368.0,202.4311,202.4807,201.9943,202.1631,46368.0
2024-12-26 12:50:00,203.69,203.7,203.25,203.6,55318.0,202.1829,202.1929,201.7462,202.0936,55318.0
2024-12-26 12:55:00,203.56,203.71,203.3,203.48,74625.0,202.0539,202.2028,201.7958,201.9745,74625.0
2024-12-26 13:00:00,203.51,203.8,203.42,203.66,23414.0,202.0043,202.2921,201.9149,202.1532,23414.0
2024-12-26 13:05:00,203.69,204.05,203.55,204.05,18296.0,202.1829,202.5403,202.044,202.5403,18296.0
2024-12-26 13:10:00,204.05,204.09,203.86,203.86,21034.0,202.5403,202.58,202.3517,202.3517,21034.0
2024-12-26 13:15:00,203.83,204.23,203.82,204.19,38573.0,202.3219,202.7189,202.312,202.6792,38573.0
2024-12-26 13:20:00,204.12,204.18,203.94,204.0,27612.0,202.6098,202.6693,202.4311,202.4906,27612.0
2024-12-26 13:25:00,204.02,204.22,203.99,204.11,28089.0,202.5105,202.709,202.4807,202.5998,28089.0
2024-12-26 13:30:00,204.1,204.24,204.01,204.04,36917.0,202.5899,202.7289,202.5006,202.5303,36917.0
2024-12-26 13:35:00,204.08,204.4,204.07,204.19,25636.0,202.57,202.8877,202.5601,202.6792,25636.0
2024-12-26 13:40:00,204.2,204.45,204.05,204.17,20403.0,202.6892,202.9373,202.5403,202.6594,20403.0
2024-12-26 13:45:00,204.17,204.33,204.12,204.32,26043.0,202.6594,202.8182,202.6098,202.8083,26043.0
2024-12-26 13:50:00,204.27,204.39,204.16,204.3,18204.0,202.7586,202.8778,202.6495,202.7884,18204.0
2024-12-26 13:55:00,204.32,204.32,204.0,204.05,20675.0,202.8083,202.8083,202.4906,202.5403,20675.0
2024-12-26 14:00:00,204.03,204.03,203.72,203.72,31833.0,202.5204,202.5204,202.2127,202.2127,31833.0
2024-12-26 14:05:00,203.72,204.0,203.63,204.0,28303.0,202.2127,202.4906,202.1234,202.4906,28303.0
2024-12-26 14:10:00,203.96,204.2,203.81,203.87,25669.0,202.4509,202.6892,202.302,202.3616,25669.0
2024-12-26 14:15:00,203.87,204.1,203.81,204.04,22824.0,202.3616,202.5899,202.302,202.5303,22824.0
2024-12-26 14:20:00,204.03,204.23,204.02,204.18,23056.0,202.5204,202.7189,202.5105,202.6693,23056.0
2024-12-26 14:25:00,204.15,204.24,203.96,204.03,27860.0,202.6395,202.7289,202.4509,202.5204,27860.0
2024-12-26 14:30:00,204.03,204.12,203.87,203.87,40674.0,202.5204,202.6098,202.3616,202.3616,40674.0
2024-12-26 14:35:00,203.83,204.06,203.82,203.98,20287.0,202.3219,202.5502,202.312,202.4708,20287.0
2024-12-26 14:40:00,204.02,204.39,204.01,204.24,15885.0,202.5105,202.8778,202.5006,202.7289,15885.0
2024-12-26 14:45:00,204.24,204.36,204.15,204.2,20590.0,202.7289,202.848,202.6395,202.6892,20590.0
2024-12-26 14:50:00,204.15,204.28,204.1,204.22,16403.0,202.6395,202.7686,202.5899,202.709,16403.0
2024-12-26 14:55:00,204.19,204.27,204.01,204.15,17744.0,202.6792,202.7586,202.5006,202.6395,17744.0
2024-12-26 15:00:00,204.16,204.48,204.04,204.48,29196.0,202.6495,202.9671,202.5303,202.9671,29196.0
2024-12-26 15:05:00,204.43,204.59,204.35,204.49,29865.0,202.9175,203.0763,202.8381,202.977,29865.0
2024-12-26 15:10:00,204.47,204.47,204.19,204.2,21280.0,202.9572,202.9572,202.6792,202.6892,21280.0
2024-12-26 15:15:00,204.21,204.37,204.13,204.3,24925.0,202.6991,202.8579,202.6197,202.7884,24925.0
2024-12-26 15:20:00,204.4,204.44,204.19,204.25,31230.0,202.8877,202.9274,202.6792,202.7388,31230.0
2024-12-26 15:25:00,204.26,204.29,203.94,203.97,39048.0,202.7487,202.7785,202.4311,202.4609,39048.0
2024-12-26 15:30:00,203.94,203.99,203.79,203.9,39613.0,202.4311,202.4807,202.2822,202.3914,39613.0
2024-12-26 15:35:00,203.88,203.91,203.73,203.82,32886.0,202.3715,202.4013,202.2226,202.312,32886.0
2024-12-26 15:40:00,203.78,203.94,203.51,203.57,48722.0,202.2723,202.4311,202.0043,202.0638,48722.0
2024-12-26 15:45:00,203.56,203.82,203.56,203.74,59931.0,202.0539,202.312,202.0539,202.2326,59931.0
2024-12-26 15:50:00,203.71,203.9,203.51,203.57,91487.0,202.2028,202.3914,202.0043,202.0638,91487.0
2024-12-26 15:55:00,203.56,203.59,202.89,203.11,308726.0,202.0539,202.0837,201.3889,201.6072,308726.0
2024-12-27 09:30:00,204.5,204.5,202.31,202.77,343515.0,202.9869,202.9869,200.8131,201.2697,343515.0
2024-12-27 09:35:00,202.79,203.0,202.21,202.27,120301.0,201.2896,201.498,200.7139,200.7734,120301.0
2024-12-27 09:40:00,202.28,202.51,200.7,200.78,280421.0,200.7834,201.0117,199.2151,199.2945,280421.0
2024-12-27 09:45:00,200.72,202.08,200.59,201.78,128570.0,199.2349,200.5848,199.1059,200.2871,128570.0
2024-12-27 09:50:00,201.76,201.78,200.85,201.0,182343.0,200.2672,200.2871,199.3639,199.5128,182343.0
2024-12-27 09:55:00,200.98,201.78,200.92,201.03,111986.0,199.493,200.2871,199.4334,199.5426,111986.0
2024-12-27 10:00:00,201.06,201.42,200.33,200.33,207893.0,199.5724,199.9297,198.8478,198.8478,207893.0
2024-12-27 10:05:00,200.35,200.81,200.03,200.64,127605.0,198.8676,199.3242,198.55,199.1555,127605.0
2024-12-27 10:10:00,200.53,200.7,199.65,199.88,227086.0,199.0463,199.2151,198.1728,198.4011,227086.0
2024-12-27 10:15:00,199.88,199.94,199.05,199.58,235321.0,198.4011,198.4607,197.5773,198.1033,235321.0
2024-12-27 10:20:00,199.63,200.8,199.56,200.4,95546.0,198.153,199.3143,198.0835,198.9173,95546.0
2024-12-27 10:25:00,200.38,200.77,200.08,200.42,131365.0,198.8974,199.2845,198.5996,198.9371,131365.0
2024-12-27 10:30:00,200.42,200.52,199.56,199.66,127655.0,198.9371,199.0364,198.0835,198.1828,127655.0
2024-12-27 10:35:00,199.66,200.5,199.57,200.44,140589.0,198.1828,199.0165,198.0934,198.957,140589.0
2024-12-27 10:40:00,200.44,201.28,200.24,201.27,202892.0,198.957,199.7908,198.7585,199.7808,202892.0
2024-12-27 10:45:00,201.27,201.52,200.85,201.34,162088.0,199.7808,200.029,199.3639,199.8503,162088.0
2024-12-27 10:50:00,201.31,201.9,201.16,201.87,109376.0,199.8205,200.4062,199.6717,200.3764,109376.0
2024-12-27 10:55:00,201.85,201.92,201.21,201.25,74195.0,200.3565,200.426,199.7213,199.761,74195.0
2024-12-27 11:00:00,201.18,201.25,200.81,200.99,37258.0,199.6915,199.761,199.3242,199.5029,37258.0
2024-12-27 11:05:00,201.02,201.38,200.95,201.16,30429.0,199.5327,199.89,199.4632,199.6717,30429.0
2024-12-27 11:10:00,201.1,201.29,199.99,200.1,312326.0,199.6121,199.8007,198.5103,198.6195,312326.0
2024-12-27 11:15:00,200.2,200.44,199.95,199.98,114906.0,198.7188,198.957,198.4706,198.5004,114906.0
2024-12-27 11:20:00,200.07,200.89,200.06,200.79,50899.0,198.5897,199.4037,198.5798,199.3044,50899.0
2024-12-27 11:25:00,200.83,201.2,200.72,201.18,37451.0,199.3441,199.7114,199.2349,199.6915,37451.0
2024-12-27 11:30:00,201.13,201.2,200.81,200.98,39672.0,199.6419,199.7114,199.3242,199.493,39672.0
2024-12-27 11:35:00,200.94,201.12,200.77,200.87,56472.0,199.4533,199.6319,199.2845,199.3838,56472.0
2024-12-27 11:40:00,200.9,201.02,200.39,200.39,51414.0,199.4136,199.5327,198.9074,198.9074,51414.0
2024-12-27 11:45:00,200.39,200.66,200.33,200.55,38778.0,198.9074,199.1754,198.8478,199.0662,38778.0
2024-12-27 11:50:00,200.52,200.57,199.98,200.0,56589.0,199.0364,199.086,198.5004,198.5202,56589.0
2024-12-27 11:55:00,199.99,200.47,199.94,200.39,90760.0,198.5103,198.9868,198.4607,198.9074,90760.0
2024-12-27 12:00:00,200.39,200.58,200.24,200.31,29764.0,198.9074,199.0959,198.7585,198.8279,29764.0
2024-12-27 12:05:00,200.29,200.67,200.26,200.56,66160.0,198.8081,199.1853,198.7783,199.0761,66160.0
2024-12-27 12:10:00,200.57,200.77,200.38,200.39,49412.0,199.086,199.2845,198.8974,198.9074,49412.0
2024-12-27 12:15:00,200.4,200.6,200.35,200.46,51865.0,198.9173,199.1158,198.8676,198.9768,51865.0
2024-12-27 12:20:00,200.48,200.58,200.28,200.37,32600.0,198.9967,199.0959,198.7982,198.8875,32600.0
2024-12-27 12:25:00,200.37,200.57,200.22,200.3,42961.0,198.8875,199.086,198.7386,198.818,42961.0
2024-12-27 12:30:00,200.31,200.63,200.31,200.52,66391.0,198.8279,199.1456,198.8279,199.0364,66391.0
2024-12-27 12:35:00,200.52,200.52,200.15,200.39,47883.0,199.0364,199.0364,198.6691,198.9074,47883.0
2024-12-27 12:40:00,200.39,200.66,200.32,200.47,76261.0,198.9074,199.1754,198.8379,198.9868,76261.0
2024-12-27 12:45:00,200.47,200.58,200.33,200.5,47643.0,198.9868,199.0959,198.8478,199.0165,47643.0
2024-12-27 12:50:00,200.52,200.62,200.47,200.61,58714.0,199.0364,199.1356,198.9868,199.1257,58714.0
2024-12-27 12:55:00,200.58,200.93,200.56,200.87,63018.0,199.0959,199.4434,199.0761,199.3838,63018.0
2024-12-27 13:00:00,200.85,201.33,200.85,201.28,102172.0,199.3639,199.8404,199.3639,199.7908,102172.0
2024-12-27 13:05:00,201.29,201.32,200.78,200.94,42660.0,199.8007,199.8305,199.2945,199.4533,42660.0
2024-12-27 13:10:00,200.94,201.18,200.77,201.12,27782.0,199.4533,199.6915,199.2845,199.6319,27782.0
2024-12-27 13:15:00,201.12,201.29,201.04,201.09,23550.0,199.6319,199.8007,199.5525,199.6022,23550.0
2024-12-27 13:20:00,201.06,201.21,201.0,201.15,32081.0,199.5724,199.7213,199.5128,199.6617,32081.0
2024-12-27 13:25:00,201.15,201.3,200.88,200.93,41011.0,199.6617,199.8106,199.3937,199.4434,41011.0
2024-12-27 13:30:00,200.89,201.43,200.82,201.35,29225.0,199.4037,199.9397,199.3342,199.8602,29225.0
2024-12-27 13:35:00,201.34,201.6,201.28,201.37,48716.0,199.8503,200.1084,199.7908,199.8801,48716.0
2024-12-27 13:40:00,201.38,201.59,201.36,201.55,46468.0,199.89,200.0985,199.8702,200.0588,46468.0
2024-12-27 13:45:00,201.48,201.54,201.31,201.41,28750.0,199.9893,200.0488,199.8205,199.9198,28750.0
2024-12-27 13:50:00,201.41,201.5,201.21,201.44,99115.0,199.9198,200.0091,199.7213,199.9496,99115.0
2024-12-27 13:55:00,201.43,201.69,201.34,201.55,44471.0,199.9397,200.1977,199.8503,200.0588,44471.0
2024-12-27 14:00:00,201.53,201.83,201.48,201.8,48157.0,200.0389,200.3367,199.9893,200.3069,48157.0
2024-12-27 14:05:00,201.8,202.17,201.8,201.81,59882.0,200.3069,200.6742,200.3069,200.3168,59882.0
2024-12-27 14:10:00,201.83,201.98,201.79,201.85,23235.0,200.3367,200.4856,200.297,200.3565,23235.0
2024-12-27 14:15:00,201.88,202.02,201.76,202.0,41346.0,200.3863,200.5253,200.2672,200.5054,41346.0
2024-12-27 14:20:00,201.96,202.02,201.62,201.62,32813.0,200.4657,200.5253,200.1282,200.1282,32813.0
2024-12-27 14:25:00,201.6,201.69,201.41,201.66,20835.0,200.1084,200.1977,199.9198,200.168,20835.0
2024-12-27 14:30:00,201.67,201.84,201.6,201.67,22298.0,200.1779,200.3466,200.1084,200.1779,22298.0
2024-12-27 14:35:00,201.67,201.68,201.52,201.67,56846.0,200.1779,200.1878,200.029,200.1779,56846.0
2024-12-27 14:40:00,201.68,201.94,201.67,201.79,49528.0,200.1878,200.4459,200.1779,200.297,49528.0
2024-12-27 14:45:00,201.8,201.86,201.65,201.75,32474.0,200.3069,200.3665,200.158,200.2573,32474.0
2024-12-27 14:50:00,201.72,201.8,201.62,201.66,37237.0,200.2275,200.3069,200.1282,200.168,37237.0
2024-12-27 14:55:00,201.7,202.13,201.68,201.94,47470.0,200.2077,200.6345,200.1878,200.4459,47470.0
2024-12-27 15:00:00,201.94,201.94,201.66,201.77,57391.0,200.4459,200.4459,200.168,200.2771,57391.0
2024-12-27 15:05:00,201.79,201.82,201.32,201.55,53732.0,200.297,200.3268,199.8305,200.0588,53732.0
2024-12-27 15:10:00,201.53,201.54,200.93,201.03,64135.0,200.0389,200.0488,199.4434,199.5426,64135.0
2024-12-27 15:15:00,201.02,201.42,200.99,201.27,51427.0,199.5327,199.9297,199.5029,199.7808,51427.0
2024-12-27 15:20:00,201.28,201.49,201.09,201.42,80192.0,199.7908,199.9992,199.6022,199.9297,80192.0
2024-12-27 15:25:00,201.35,201.64,201.29,201.53,50941.0,199.8602,200.1481,199.8007,200.0389,50941.0
2024-12-27 15:30:00,201.46,201.47,201.08,201.14,65933.0,199.9694,199.9794,199.5922,199.6518,65933.0
2024-12-27 15:35:00,201.12,201.29,201.0,201.18,75999.0,199.6319,199.8007,199.5128,199.6915,75999.0
2024-12-27 15:40:00,201.18,201.29,200.76,200.82,124694.0,199.6915,199.8007,199.2746,199.3342,124694.0
2024-12-27 15:45:00,200.87,201.06,200.79,200.88,82306.0,199.3838,199.5724,199.3044,199.3937,82306.0
2024-12-27 15:50:00,200.91,201.77,200.91,201.47,189362.0,199.4235,200.2771,199.4235,199.9794,189362.0
2024-12-27 15:55:00,201.47,201.64,201.15,201.64,315758.0,199.9794,200.1481,199.6617,200.1481,315758.0
2024-12-30 09:30:00,199.84,200.28,198.51,198.67,308160.0,198.3614,198.7982,197.0413,197.2001,308160.0
2024-12-30 09:35:00,198.64,199.35,198.48,199.17,133616.0,197.1703,197.875,197.0115,197.6964,133616.0
2024-12-30 09:40:00,199.26,199.43,198.63,199.24,92532.0,197.7857,197.9545,197.1604,197.7659,92532.0
2024-12-30 09:45:00,199.14,199.59,198.57,199.59,70705.0,197.6666,198.1133,197.1008,198.1133,70705.0
2024-12-30 09:50:00,199.59,200.51,199.51,200.03,150142.0,198.1133,199.0265,198.0339,198.55,150142.0
2024-12-30 09:55:00,199.9,200.53,199.44,199.47,91999.0,198.421,199.0463,197.9644,197.9942,91999.0
2024-12-30 10:00:00,199.34,200.08,198.71,199.92,112070.0,197.8651,198.5996,197.2398,198.4408,112070.0
2024-12-30 10:05:00,200.0,200.23,199.6,199.73,116102.0,198.5202,198.7485,198.1232,198.2522,116102.0
2024-12-30 10:10:00,199.72,200.08,199.22,199.9,109381.0,198.2423,198.5996,197.746,198.421,109381.0
2024-12-30 10:15:00,199.81,199.85,199.12,199.49,40769.0,198.3316,198.3713,197.6467,198.014,40769.0
2024-12-30 10:20:00,199.53,199.64,198.93,199.05,33334.0,198.0537,198.1629,197.4582,197.5773,33334.0
2024-12-30 10:25:00,199.0,199.29,198.78,198.8,82082.0,197.5276,197.8155,197.3093,197.3291,82082.0
2024-12-30 10:30:00,198.82,199.1,198.7,199.08,43045.0,197.349,197.6269,197.2299,197.607,43045.0
2024-12-30 10:35:00,199.04,200.07,198.9,200.0,67197.0,197.5673,198.5897,197.4284,198.5202,67197.0
2024-12-30 10:40:00,199.99,200.12,199.87,200.05,41565.0,198.5103,198.6393,198.3912,198.5699,41565.0
2024-12-30 10:45:00,200.0,200.24,199.75,199.82,55225.0,198.5202,198.7585,198.2721,198.3416,55225.0
2024-12-30 10:50:00,199.82,200.02,199.7,200.02,95916.0,198.3416,198.5401,198.2225,198.5401,95916.0
2024-12-30 10:55:00,200.0,200.39,200.0,200.32,59624.0,198.5202,198.9074,198.5202,198.8379,59624.0
2024-12-30 11:00:00,200.32,200.32,199.53,199.58,58295.0,198.8379,198.8379,198.0537,198.1033,58295.0
2024-12-30 11:05:00,199.58,199.75,199.34,199.62,141446.0,198.1033,198.2721,197.8651,198.143,141446.0
2024-12-30 11:10:00,199.62,199.81,199.33,199.33,46492.0,198.143,198.3316,197.8552,197.8552,46492.0
2024-12-30 11:15:00,199.34,199.63,199.23,199.58,45323.0,197.8651,198.153,197.7559,198.1033,45323.0
2024-12-30 11:20:00,199.55,199.86,199.5,199.5,48343.0,198.0736,198.3813,198.0239,198.0239,48343.0
2024-12-30 11:25:00,199.42,199.88,199.37,199.82,98325.0,197.9445,198.4011,197.8949,198.3416,98325.0
2024-12-30 11:30:00,199.88,200.44,199.82,200.39,80953.0,198.4011,198.957,198.3416,198.9074,80953.0
2024-12-30 11:35:00,200.39,200.39,199.89,200.05,72792.0,198.9074,198.9074,198.411,198.5699,72792.0
2024-12-30 11:40:00,200.04,200.24,199.89,200.2,42910.0,198.5599,198.7585,198.411,198.7188,42910.0
2024-12-30 11:45:00,200.12,200.14,199.75,199.81,34762.0,198.6393,198.6592,198.2721,198.3316,34762.0
2024-12-30 11:50:00,199.82,200.09,199.81,200.05,49576.0,198.3416,198.6096,198.3316,198.5699,49576.0
2024-12-30 11:55:00,200.03,200.41,199.98,200.08,52930.0,198.55,198.9272,198.5004,198.5996,52930.0
2024-12-30 12:00:00,200.07,200.44,200.0,200.28,34526.0,198.5897,198.957,198.5202,198.7982,34526.0
2024-12-30 12:05:00,200.26,200.35,199.91,200.06,42551.0,198.7783,198.8676,198.4309,198.5798,42551.0
2024-12-30 12:10:00,200.09,200.39,200.03,200.25,43143.0,198.6096,198.9074,198.55,198.7684,43143.0
2024-12-30 12:15:00,200.25,200.68,200.24,200.68,19116.0,198.7684,199.1952,198.7585,199.1952,19116.0
2024-12-30 12:20:00,200.68,201.07,200.57,201.05,66020.0,199.1952,199.5823,199.086,199.5625,66020.0
2024-12-30 12:25:00,201.1,201.39,201.07,201.21,53039.0,199.6121,199.9,199.5823,199.7213,53039.0
2024-12-30 12:30:00,201.25,201.34,201.01,201.14,27025.0,199.761,199.8503,199.5228,199.6518,27025.0
2024-12-30 12:35:00,201.16,201.21,200.9,201.07,24999.0,199.6717,199.7213,199.4136,199.5823,24999.0
2024-12-30 12:40:00,201.11,201.3,201.04,201.28,21644.0,199.622,199.8106,199.5525,199.7908,21644.0
2024-12-30 12:45:00,201.27,201.74,201.25,201.73,52667.0,199.7808,200.2474,199.761,200.2374,52667.0
2024-12-30 12:50:00,201.71,201.97,201.54,201.57,125026.0,200.2176,200.4757,200.0488,200.0786,125026.0
2024-12-30 12:55:00,201.56,201.59,200.96,201.54,87781.0,200.0687,200.0985,199.4731,200.0488,87781.0
2024-12-30 13:00:00,201.49,201.53,201.03,201.06,77815.0,199.9992,200.0389,199.5426,199.5724,77815.0
2024-12-30 13:05:00,201.06,201.39,201.06,201.2,16160.0,199.5724,199.9,199.5724,199.7114,16160.0
2024-12-30 13:10:00,201.2,201.58,201.2,201.48,26104.0,199.7114,200.0885,199.7114,199.9893,26104.0
2024-12-30 13:15:00,201.52,201.55,201.07,201.17,18126.0,200.029,200.0588,199.5823,199.6816,18126.0
2024-12-30 13:20:00,201.21,201.33,200.82,200.83,61127.0,199.7213,199.8404,199.3342,199.3441,61127.0
2024-12-30 13:25:00,200.82,201.18,200.66,201.12,36572.0,199.3342,199.6915,199.1754,199.6319,36572.0
2024-12-30 13:30:00,201.08,201.2,200.81,201.17,15827.0,199.5922,199.7114,199.3242,199.6816,15827.0
2024-12-30 13:35:00,201.15,201.26,200.85,201.09,16363.0,199.6617,199.7709,199.3639,199.6022,16363.0
2024-12-30 13:40:00,201.11,201.18,200.98,201.08,18570.0,199.622,199.6915,199.493,199.5922,18570.0
2024-12-30 13:45:00,201.1,201.18,200.94,201.03,26198.0,199.6121,199.6915,199.4533,199.5426,26198.0
2024-12-30 13:50:00,201.03,201.1,200.72,200.89,57053.0,199.5426,199.6121,199.2349,199.4037,57053.0
2024-12-30 13:55:00,200.87,201.0,200.66,200.82,16317.0,199.3838,199.5128,199.1754,199.3342,16317.0
2024-12-30 14:00:00,200.8,201.16,200.78,201.08,25042.0,199.3143,199.6717,199.2945,199.5922,25042.0
2024-12-30 14:05:00,201.09,201.27,200.78,201.06,22950.0,199.6022,199.7808,199.2945,199.5724,22950.0
2024-12-30 14:10:00,201.1,201.1,200.65,200.82,20765.0,199.6121,199.6121,199.1654,199.3342,20765.0
2024-12-30 14:15:00,200.81,200.92,200.56,200.58,18964.0,199.3242,199.4334,199.0761,199.0959,18964.0
2024-12-30 14:20:00,200.6,200.67,200.48,200.63,18980.0,199.1158,199.1853,198.9967,199.1456,18980.0
2024-12-30 14:25:00,200.62,200.8,200.58,200.67,25089.0,199.1356,199.3143,199.0959,199.1853,25089.0
2024-12-30 14:30:00,200.62,200.97,200.62,200.86,22664.0,199.1356,199.4831,199.1356,199.3739,22664.0
2024-12-30 14:35:00,200.88,200.89,200.7,200.84,21511.0,199.3937,199.4037,199.2151,199.354,21511.0
2024-12-30 14:40:00,200.84,201.03,200.71,200.74,22546.0,199.354,199.5426,199.225,199.2548,22546.0
2024-12-30 14:45:00,200.73,200.77,200.6,200.67,21306.0,199.2448,199.2845,199.1158,199.1853,21306.0
2024-12-30 14:50:00,200.68,200.83,200.68,200.75,18955.0,199.1952,199.3441,199.1952,199.2647,18955.0
2024-12-30 14:55:00,200.74,200.93,200.74,200.78,17086.0,199.2548,199.4434,199.2548,199.2945,17086.0
2024-12-30 15:00:00,200.78,200.84,200.57,200.59,20752.0,199.2945,199.354,199.086,199.1059,20752.0
2024-12-30 15:05:00,200.58,200.61,200.4,200.48,44460.0,199.0959,199.1257,198.9173,198.9967,44460.0
2024-12-30 15:10:00,200.48,200.62,200.25,200.37,35408.0,198.9967,199.1356,198.7684,198.8875,35408.0
2024-12-30 15:15:00,200.37,200.61,200.32,200.55,18999.0,198.8875,199.1257,198.8379,199.0662,18999.0
2024-12-30 15:20:00,200.56,200.61,200.4,200.4,26373.0,199.0761,199.1257,198.9173,198.9173,26373.0
2024-12-30 15:25:00,200.43,200.5,200.1,200.22,37640.0,198.9471,199.0165,198.6195,198.7386,37640.0
2024-12-30 15:30:00,200.2,200.44,200.2,200.33,52924.0,198.7188,198.957,198.7188,198.8478,52924.0
2024-12-30 15:35:00,200.34,200.36,200.16,200.33,43794.0,198.8577,198.8776,198.6791,198.8478,43794.0
2024-12-30 15:40:00,200.33,200.53,200.18,200.25,51323.0,198.8478,199.0463,198.6989,198.7684,51323.0
2024-12-30 15:45:00,200.25,200.47,200.22,200.39,59875.0,198.7684,198.9868,198.7386,198.9074,59875.0
2024-12-30 15:50:00,200.41,200.89,200.39,200.7,84701.0,198.9272,199.4037,198.9074,199.2151,84701.0
2024-12-30 15:55:00,200.71,200.78,200.16,200.35,293636.0,199.225,199.2945,198.6791,198.8676,293636.0
2024-12-31 09:30:00,200.79,201.78,200.39,201.16,236601.0,199.3044,200.2871,198.9074,199.6717,236601.0
2024-12-31 09:35:00,201.22,201.46,200.03,200.22,109731.0,199.7312,199.9694,198.55,198.7386,109731.0
2024-12-31 09:40:00,200.24,200.38,199.88,199.97,107504.0,198.7585,198.8974,198.4011,198.4905,107504.0
2024-12-31 09:45:00,199.95,200.69,199.8,200.53,64527.0,198.4706,199.2051,198.3217,199.0463,64527.0
2024-12-31 09:50:00,200.51,200.57,199.67,199.87,53507.0,199.0265,199.086,198.1927,198.3912,53507.0
2024-12-31 09:55:00,199.84,199.95,199.52,199.67,49672.0,198.3614,198.4706,198.0438,198.1927,49672.0
2024-12-31 10:00:00,199.61,199.98,199.43,199.68,39149.0,198.1331,198.5004,197.9545,198.2026,39149.0
2024-12-31 10:05:00,199.69,199.82,198.95,198.96,58494.0,198.2125,198.3416,197.478,197.4879,58494.0
2024-12-31 10:10:00,198.94,199.43,198.75,199.42,36342.0,197.4681,197.9545,197.2795,197.9445,36342.0
2024-12-31 10:15:00,199.37,199.86,199.37,199.86,24077.0,197.8949,198.3813,197.8949,198.3813,24077.0
2024-12-31 10:20:00,199.81,199.98,199.53,199.84,228166.0,198.3316,198.5004,198.0537,198.3614,228166.0
2024-12-31 10:25:00,199.84,200.34,199.58,199.75,69440.0,198.3614,198.8577,198.1033,198.2721,69440.0
2024-12-31 10:30:00,199.78,200.12,199.59,199.69,22274.0,198.3019,198.6393,198.1133,198.2125,22274.0
2024-12-31 10:35:00,199.74,199.98,199.7,199.87,34067.0,198.2622,198.5004,198.2225,198.3912,34067.0
2024-12-31 10:40:00,199.88,199.91,199.49,199.5,17800.0,198.4011,198.4309,198.014,198.0239,17800.0
2024-12-31 10:45:00,199.5,199.54,198.93,199.0,61576.0,198.0239,198.0636,197.4582,197.5276,61576.0
2024-12-31 10:50:00,198.98,199.4,198.96,199.28,32181.0,197.5078,197.9247,197.4879,197.8056,32181.0
2024-12-31 10:55:00,199.2,199.31,199.04,199.14,16626.0,197.7262,197.8353,197.5673,197.6666,16626.0
2024-12-31 11:00:00,199.13,199.3,198.81,198.89,28694.0,197.6567,197.8254,197.339,197.4184,28694.0
2024-12-31 11:05:00,198.87,199.18,198.79,199.13,23886.0,197.3986,197.7063,197.3192,197.6567,23886.0
2024-12-31 11:10:00,199.2,199.22,198.94,199.14,12194.0,197.7262,197.746,197.4681,197.6666,12194.0
2024-12-31 11:15:00,199.14,199.14,198.65,198.67,23278.0,197.6666,197.6666,197.1802,197.2001,23278.0
2024-12-31 11:20:00,198.72,198.87,198.5,198.73,42033.0,197.2497,197.3986,197.0313,197.2596,42033.0
2024-12-31 11:25:00,198.7,199.03,198.69,198.78,34070.0,197.2299,197.5574,197.2199,197.3093,34070.0
2024-12-31 11:30:00,198.78,198.9,198.63,198.68,18545.0,197.3093,197.4284,197.1604,197.21,18545.0
2024-12-31 11:35:00,198.68,198.85,198.67,198.73,27010.0,197.21,197.3787,197.2001,197.2596,27010.0
2024-12-31 11:40:00,198.72,199.2,198.71,199.2,43933.0,197.2497,197.7262,197.2398,197.7262,43933.0
2024-12-31 11:45:00,199.2,199.54,199.19,199.42,19233.0,197.7262,198.0636,197.7162,197.9445,19233.0
2024-12-31 11:50:00,199.41,199.69,199.33,199.44,15631.0,197.9346,198.2125,197.8552,197.9644,15631.0
2024-12-31 11:55:00,199.45,199.61,199.19,199.27,12637.0,197.9743,198.1331,197.7162,197.7956,12637.0
2024-12-31 12:00:00,199.2,199.34,199.0,199.3,11574.0,197.7262,197.8651,197.5276,197.8254,11574.0
2024-12-31 12:05:00,199.32,199.51,199.21,199.44,13838.0,197.8453,198.0339,197.7361,197.9644,13838.0
2024-12-31 12:10:00,199.41,199.44,199.0,199.12,14446.0,197.9346,197.9644,197.5276,197.6467,14446.0
2024-12-31 12:15:00,199.12,199.29,198.97,199.2,21067.0,197.6467,197.8155,197.4979,197.7262,21067.0
2024-12-31 12:20:00,199.2,199.26,198.57,198.58,35636.0,197.7262,197.7857,197.1008,197.1107,35636.0
2024-12-31 12:25:00,198.59,198.77,198.01,198.06,66521.0,197.1207,197.2993,196.545,196.5946,66521.0
2024-12-31 12:30:00,198.07,198.19,197.93,198.09,72712.0,196.6045,196.7236,196.4656,196.6244,72712.0
2024-12-31 12:35:00,198.09,198.12,197.8,197.83,35713.0,196.6244,196.6541,196.3365,196.3663,35713.0
2024-12-31 12:40:00,197.83,198.06,197.68,198.0,47664.0,196.3663,196.5946,196.2174,196.535,47664.0
2024-12-31 12:45:00,197.99,198.07,197.72,198.02,39269.0,196.5251,196.6045,196.2571,196.5549,39269.0
2024-12-31 12:50:00,198.03,198.31,197.92,198.31,18915.0,196.5648,196.8427,196.4556,196.8427,18915.0
2024-12-31 12:55:00,198.33,198.89,198.29,198.89,30025.0,196.8626,197.4184,196.8229,197.4184,30025.0
2024-12-31 13:00:00,198.85,198.86,198.51,198.75,14986.0,197.3787,197.3887,197.0413,197.2795,14986.0
2024-12-31 13:05:00,198.67,198.93,198.61,198.63,15889.0,197.2001,197.4582,197.1405,197.1604,15889.0
2024-12-31 13:10:00,198.66,198.66,198.28,198.28,16178.0,197.1902,197.1902,196.813,196.813,16178.0
2024-12-31 13:15:00,198.22,198.43,198.1,198.1,14911.0,196.7534,196.9619,196.6343,196.6343,14911.0
2024-12-31 13:20:00,198.16,198.21,197.8,197.82,17193.0,196.6938,196.7435,196.3365,196.3564,17193.0
2024-12-31 13:25:00,197.76,197.94,197.71,197.75,27991.0,196.2968,196.4755,196.2472,196.2869,27991.0
2024-12-31 13:30:00,197.73,198.03,197.66,197.86,27005.0,196.267,196.5648,196.1975,196.3961,27005.0
2024-12-31 13:35:00,197.84,197.89,197.42,197.57,26099.0,196.3762,196.4258,195.9593,196.1082,26099.0
2024-12-31 13:40:00,197.59,197.78,197.44,197.66,20957.0,196.1281,196.3167,195.9792,196.1975,20957.0
2024-12-31 13:45:00,197.66,197.93,197.55,197.83,25331.0,196.1975,196.4656,196.0884,196.3663,25331.0
2024-12-31 13:50:00,197.83,198.08,197.83,197.92,32281.0,196.3663,196.6144,196.3663,196.4556,32281.0
2024-12-31 13:55:00,197.92,198.25,197.9,198.12,44315.0,196.4556,196.7832,196.4358,196.6541,44315.0
2024-12-31 14:00:00,198.08,198.14,197.69,197.86,37028.0,196.6144,196.674,196.2273,196.3961,37028.0
2024-12-31 14:05:00,197.85,198.19,197.85,198.17,13882.0,196.3861,196.7236,196.3861,196.7038,13882.0
2024-12-31 14:10:00,198.21,198.33,198.11,198.15,15741.0,196.7435,196.8626,196.6442,196.6839,15741.0
2024-12-31 14:15:00,198.2,198.2,197.8,197.82,12033.0,196.7336,196.7336,196.3365,196.3564,12033.0
2024-12-31 14:20:00,197.83,197.91,197.58,197.62,34397.0,196.3663,196.4457,196.1181,196.1578,34397.0
2024-12-31 14:25:00,197.63,197.78,197.45,197.46,22811.0,196.1678,196.3167,195.9891,195.999,22811.0
2024-12-31 14:30:00,197.48,197.53,197.36,197.43,23055.0,196.0189,196.0685,195.8998,195.9693,23055.0
2024-12-31 14:35:00,197.4,197.61,197.4,197.46,26220.0,195.9395,196.1479,195.9395,195.999,26220.0
2024-12-31 14:40:00,197.43,197.7,197.36,197.7,40687.0,195.9693,196.2373,195.8998,196.2373,40687.0
2024-12-31 14:45:00,197.7,197.86,197.62,197.78,26359.0,196.2373,196.3961,196.1578,196.3167,26359.0
2024-12-31 14:50:00,197.77,198.11,197.76,197.93,30203.0,196.3067,196.6442,196.2968,196.4656,30203.0
2024-12-31 14:55:00,197.95,198.19,197.95,198.11,29930.0,196.4854,196.7236,196.4854,196.6442,29930.0
2024-12-31 15:00:00,198.11,198.18,197.97,198.13,27704.0,196.6442,196.7137,196.5053,196.6641,27704.0
2024-12-31 15:05:00,198.1,198.41,198.06,198.2,24362.0,196.6343,196.942,196.5946,196.7336,24362.0
2024-12-31 15:10:00,198.22,198.25,197.79,197.86,30153.0,196.7534,196.7832,196.3266,196.3961,30153.0
2024-12-31 15:15:00,197.84,198.16,197.83,198.13,23713.0,196.3762,196.6938,196.3663,196.6641,23713.0
2024-12-31 15:20:00,198.1,198.36,198.1,198.11,22185.0,196.6343,196.8924,196.6343,196.6442,22185.0
2024-12-31 15:25:00,198.11,198.74,198.08,198.74,41437.0,196.6442,197.2696,196.6144,197.2696,41437.0
2024-12-31 15:30:00,198.73,198.78,198.34,198.5,33413.0,197.2596,197.3093,196.8725,197.0313,33413.0
2024-12-31 15:35:00,198.53,198.7,198.11,198.16,41667.0,197.0611,197.2299,196.6442,196.6938,41667.0
2024-12-31 15:40:00,198.14,198.47,198.04,198.21,42280.0,196.674,197.0016,196.5747,196.7435,42280.0
2024-12-31 15:45:00,198.22,198.78,198.08,198.7,68024.0,196.7534,197.3093,196.6144,197.2299,68024.0
2024-12-31 15:50:00,198.62,198.62,197.86,197.86,110803.0,197.1504,197.1504,196.3961,196.3961,110803.0
2024-12-31 15:55:00,197.86,197.95,197.53,197.53,359751.0,196.3961,196.4854,196.0685,196.0685,359751.0
2025-01-02 09:30:00,197.21,199.5,196.69,198.91,502181.0,195.7509,198.0239,195.2347,197.4383,502181.0
2025-01-02 09:35:00,198.94,199.59,198.57,198.94,213884.0,197.4681,198.1133,197.1008,197.4681,213884.0
2025-01-02 09:40:00,198.94,200.62,198.76,200.43,248355.0,197.4681,199.1356,197.2894,198.9471,248355.0
2025-01-02 09:45:00,200.44,201.7,200.34,201.7,236015.0,198.957,200.2077,198.8577,200.2077,236015.0
2025-01-02 09:50:00,201.61,202.99,201.51,202.67,390187.0,200.1183,201.4881,200.0191,201.1705,390187.0
2025-01-02 09:55:00,202.63,202.98,201.92,202.34,284957.0,201.1308,201.4782,200.426,200.8429,284957.0
2025-01-02 10:00:00,202.36,202.8,201.78,202.22,118107.0,200.8628,201.2995,200.2871,200.7238,118107.0
2025-01-02 10:05:00,202.28,202.88,202.16,202.44,147997.0,200.7834,201.3789,200.6643,200.9422,147997.0
2025-01-02 10:10:00,202.35,203.26,202.1,202.73,317027.0,200.8528,201.7561,200.6047,201.23,317027.0
2025-01-02 10:15:00,202.73,202.95,202.03,202.06,178075.0,201.23,201.4484,200.5352,200.565,178075.0
2025-01-02 10:20:00,202.03,202.29,201.54,201.82,255230.0,200.5352,200.7933,200.0488,200.3268,255230.0
2025-01-02 10:25:00,201.77,202.23,201.64,201.91,180521.0,200.2771,200.7337,200.1481,200.4161,180521.0
2025-01-02 10:30:00,201.88,202.22,201.44,202.09,136825.0,200.3863,200.7238,199.9496,200.5948,136825.0
2025-01-02 10:35:00,202.0,202.4,201.7,202.32,69631.0,200.5054,200.9025,200.2077,200.8231,69631.0
2025-01-02 10:40:00,202.28,202.54,201.66,201.8,91665.0,200.7834,201.0414,200.168,200.3069,91665.0
2025-01-02 10:45:00,201.71,202.4,201.61,202.36,104592.0,200.2176,200.9025,200.1183,200.8628,104592.0
2025-01-02 10:50:00,202.36,202.88,202.15,202.58,72670.0,200.8628,201.3789,200.6543,201.0811,72670.0
2025-01-02 10:55:00,202.55,202.8,202.11,202.34,74387.0,201.0514,201.2995,200.6146,200.8429,74387.0
2025-01-02 11:00:00,202.37,202.41,200.96,201.17,75977.0,200.8727,200.9124,199.4731,199.6816,75977.0
2025-01-02 11:05:00,201.14,201.93,201.08,201.9,71086.0,199.6518,200.436,199.5922,200.4062,71086.0
2025-01-02 11:10:00,201.91,202.23,201.63,202.05,60399.0,200.4161,200.7337,200.1382,200.5551,60399.0
2025-01-02 11:15:00,202.05,202.45,201.93,202.44,53130.0,200.5551,200.9521,200.436,200.9422,53130.0
2025-01-02 11:20:00,202.43,202.69,202.19,202.56,45455.0,200.9323,201.1903,200.694,201.0613,45455.0
2025-01-02 11:25:00,202.56,202.78,202.46,202.72,49247.0,201.0613,201.2797,200.962,201.2201,49247.0
2025-01-02 11:30:00,202.66,202.71,202.25,202.62,55611.0,201.1606,201.2102,200.7536,201.1209,55611.0
2025-01-02 11:35:00,202.66,202.89,202.56,202.72,57154.0,201.1606,201.3889,201.0613,201.2201,57154.0
2025-01-02 11:40:00,202.69,202.89,202.65,202.77,61085.0,201.1903,201.3889,201.1506,201.2697,61085.0
2025-01-02 11:45:00,202.75,203.47,202.73,203.38,94957.0,201.2499,201.9646,201.23,201.8752,94957.0
2025-01-02 11:50:00,203.42,203.77,202.96,202.96,80726.0,201.9149,202.2623,201.4583,201.4583,80726.0
2025-01-02 11:55:00,202.95,203.02,202.8,203.0,130115.0,201.4484,201.5179,201.2995,201.498,130115.0
2025-01-02 12:00:00,203.0,203.34,202.82,203.29,87137.0,201.498,201.8355,201.3194,201.7859,87137.0
2025-01-02 12:05:00,203.31,203.35,202.55,202.66,38615.0,201.8057,201.8455,201.0514,201.1606,38615.0
2025-01-02 12:10:00,202.64,202.96,202.62,202.84,19909.0,201.1407,201.4583,201.1209,201.3392,19909.0
2025-01-02 12:15:00,202.82,203.07,202.64,202.76,38677.0,201.3194,201.5675,201.1407,201.2598,38677.0
2025-01-02 12:20:00,202.77,202.78,202.17,202.22,44090.0,201.2697,201.2797,200.6742,200.7238,44090.0
2025-01-02 12:25:00,202.2,202.2,201.16,201.16,48745.0,200.704,200.704,199.6717,199.6717,48745.0
2025-01-02 12:30:00,201.16,201.16,200.57,200.6,65466.0,199.6717,199.6717,199.086,199.1158,65466.0
2025-01-02 12:35:00,200.62,200.71,200.05,200.16,33346.0,199.1356,199.225,198.5699,198.6791,33346.0
2025-01-02 12:40:00,200.11,200.37,199.89,200.13,59097.0,198.6294,198.8875,198.411,198.6493,59097.0
2025-01-02 12:45:00,200.17,200.18,199.47,199.49,91357.0,198.689,198.6989,197.9942,198.014,91357.0
2025-01-02 12:50:00,199.45,200.29,199.24,200.07,64982.0,197.9743,198.8081,197.7659,198.5897,64982.0
2025-01-02 12:55:00,200.05,200.52,199.97,200.52,118268.0,198.5699,199.0364,198.4905,199.0364,118268.0
2025-01-02 13:00:00,200.43,200.49,199.35,199.4,34550.0,198.9471,199.0066,197.875,197.9247,34550.0
2025-01-02 13:05:00,199.42,200.26,199.34,200.17,38012.0,197.9445,198.7783,197.8651,198.689,38012.0
2025-01-02 13:10:00,200.16,200.17,199.62,199.75,29882.0,198.6791,198.689,198.143,198.2721,29882.0
2025-01-02 13:15:00,199.8,200.03,199.39,199.82,36882.0,198.3217,198.55,197.9147,198.3416,36882.0
2025-01-02 13:20:00,199.84,200.29,199.73,199.89,29542.0,198.3614,198.8081,198.2522,198.411,29542.0
2025-01-02 13:25:00,199.89,200.06,199.6,199.87,35077.0,198.411,198.5798,198.1232,198.3912,35077.0
2025-01-02 13:30:00,199.83,199.84,199.33,199.56,55484.0,198.3515,198.3614,197.8552,198.0835,55484.0
2025-01-02 13:35:00,199.54,200.05,199.53,199.75,30595.0,198.0636,198.5699,198.0537,198.2721,30595.0
2025-01-02 13:40:00,199.75,200.08,199.58,200.08,27802.0,198.2721,198.5996,198.1033,198.5996,27802.0
2025-01-02 13:45:00,200.03,200.15,199.6,199.68,32562.0,198.55,198.6691,198.1232,198.2026,32562.0
2025-01-02 13:50:00,199.68,199.74,199.44,199.6,24397.0,198.2026,198.2622,197.9644,198.1232,24397.0
2025-01-02 13:55:00,199.6,199.89,199.57,199.81,75997.0,198.1232,198.411,198.0934,198.3316,75997.0
2025-01-02 14:00:00,199.78,200.01,199.59,199.94,27653.0,198.3019,198.5302,198.1133,198.4607,27653.0
2025-01-02 14:05:00,199.93,200.21,199.87,200.01,32586.0,198.4508,198.7287,198.3912,198.5302,32586.0
2025-01-02 14:10:00,200.03,200.12,199.86,199.93,18270.0,198.55,198.6393,198.3813,198.4508,18270.0
2025-01-02 14:15:00,199.94,200.4,199.88,200.29,42101.0,198.4607,198.9173,198.4011,198.8081,42101.0
2025-01-02 14:20:00,200.29,200.56,200.23,200.49,36067.0,198.8081,199.0761,198.7485,199.0066,36067.0
2025-01-02 14:25:00,200.48,200.66,200.37,200.49,30517.0,198.9967,199.1754,198.8875,199.0066,30517.0
2025-01-02 14:30:00,200.5,200.52,200.2,200.27,24025.0,199.0165,199.0364,198.7188,198.7882,24025.0
2025-01-02 14:35:00,200.28,200.33,200.06,200.06,25329.0,198.7982,198.8478,198.5798,198.5798,25329.0
2025-01-02 14:40:00,200.06,200.13,199.88,199.88,44210.0,198.5798,198.6493,198.4011,198.4011,44210.0
2025-01-02 14:45:00,199.9,200.62,199.78,200.54,38314.0,198.421,199.1356,198.3019,199.0562,38314.0
2025-01-02 14:50:00,200.54,200.79,200.42,200.7,38092.0,199.0562,199.3044,198.9371,199.2151,38092.0
2025-01-02 14:55:00,200.66,200.66,200.4,200.47,67167.0,199.1754,199.1754,198.9173,198.9868,67167.0
2025-01-02 15:00:00,200.47,200.96,200.45,200.96,36081.0,198.9868,199.4731,198.9669,199.4731,36081.0
2025-01-02 15:05:00,200.87,200.96,200.69,200.88,27413.0,199.3838,199.4731,199.2051,199.3937,27413.0
2025-01-02 15:10:00,200.85,201.19,200.81,201.05,41630.0,199.3639,199.7014,199.3242,199.5625,41630.0
2025-01-02 15:15:00,200.99,201.09,200.79,201.05,45837.0,199.5029,199.6022,199.3044,199.5625,45837.0
2025-01-02 15:20:00,201.04,201.15,200.91,201.06,36054.0,199.5525,199.6617,199.4235,199.5724,36054.0
2025-01-02 15:25:00,201.06,201.18,201.02,201.07,39292.0,199.5724,199.6915,199.5327,199.5823,39292.0
2025-01-02 15:30:00,201.03,201.43,200.97,201.1,82085.0,199.5426,199.9397,199.4831,199.6121,82085.0
2025-01-02 15:35:00,201.11,201.14,200.45,200.68,90180.0,199.622,199.6518,198.9669,199.1952,90180.0
2025-01-02 15:40:00,200.63,200.8,200.52,200.61,68031.0,199.1456,199.3143,199.0364,199.1257,68031.0
2025-01-02 15:45:00,200.66,201.11,200.65,200.99,105827.0,199.1754,199.622,199.1654,199.5029,105827.0
2025-01-02 15:50:00,200.99,201.49,200.99,201.31,160038.0,199.5029,199.9992,199.5029,199.8205,160038.0
2025-01-02 15:55:00,201.27,201.6,201.1,201.59,421339.0,199.7808,200.1084,199.6121,200.0985,421339.0
2025-01-03 09:30:00,204.1,205.16,203.7,204.72,493301.0,202.5899,203.6421,202.1929,203.2053,493301.0
2025-01-03 09:35:00,204.81,205.8,204.43,205.71,156922.0,203.2946,204.2773,202.9175,204.188,156922.0
2025-01-03 09:40:00,205.71,206.12,205.55,206.09,293056.0,204.188,204.595,204.0292,204.5652,293056.0
2025-01-03 09:45:00,206.09,206.39,205.14,205.24,333247.0,204.5652,204.863,203.6222,203.7215,333247.0
2025-01-03 09:50:00,205.24,206.17,204.86,205.68,207143.0,203.7215,204.6446,203.3443,204.1582,207143.0
2025-01-03 09:55:00,205.68,206.31,205.65,206.03,163447.0,204.1582,204.7835,204.1284,204.5056,163447.0
2025-01-03 10:00:00,206.03,206.52,205.7,206.51,154312.0,204.5056,204.992,204.1781,204.9821,154312.0
2025-01-03 10:05:00,206.52,206.64,206.0,206.15,127602.0,204.992,205.1111,204.4758,204.6247,127602.0
2025-01-03 10:10:00,206.22,206.54,205.54,205.61,80347.0,204.6942,205.0118,204.0192,204.0887,80347.0
2025-01-03 10:15:00,205.63,205.95,205.18,205.31,101201.0,204.1086,204.4262,203.6619,203.7909,101201.0
2025-01-03 10:20:00,205.36,205.6,204.8,205.37,106189.0,203.8406,204.0788,203.2847,203.8505,106189.0
2025-01-03 10:25:00,205.48,205.74,205.26,205.57,45374.0,203.9597,204.2178,203.7413,204.049,45374.0
2025-01-03 10:30:00,205.5,205.74,205.14,205.73,52651.0,203.9795,204.2178,203.6222,204.2078,52651.0
2025-01-03 10:35:00,205.6,206.25,205.48,206.1,124839.0,204.0788,204.724,203.9597,204.5751,124839.0
2025-01-03 10:40:00,206.2,206.9,206.04,206.53,102459.0,204.6744,205.3692,204.5155,205.0019,102459.0
2025-01-03 10:45:00,206.49,206.67,206.12,206.31,55269.0,204.9622,205.1409,204.595,204.7835,55269.0
2025-01-03 10:50:00,206.3,206.58,206.17,206.18,72339.0,204.7736,205.0516,204.6446,204.6545,72339.0
2025-01-03 10:55:00,206.26,206.42,206.02,206.26,64575.0,204.7339,204.8927,204.4957,204.7339,64575.0
2025-01-03 11:00:00,206.2,206.72,206.06,206.72,63883.0,204.6744,205.1905,204.5354,205.1905,63883.0
2025-01-03 11:05:00,206.72,206.83,206.33,206.46,77349.0,205.1905,205.2997,204.8034,204.9324,77349.0
2025-01-03 11:10:00,206.46,206.9,206.36,206.87,159283.0,204.9324,205.3692,204.8332,205.3394,159283.0
2025-01-03 11:15:00,206.87,206.9,206.2,206.53,52902.0,205.3394,205.3692,204.6744,205.0019,52902.0
2025-01-03 11:20:00,206.57,207.0,206.19,206.96,174129.0,205.0416,205.4684,204.6644,205.4287,174129.0
2025-01-03 11:25:00,206.93,207.41,206.89,207.24,142817.0,205.399,205.8754,205.3593,205.7067,142817.0
2025-01-03 11:30:00,207.25,207.43,207.05,207.09,88579.0,205.7166,205.8953,205.5181,205.5578,88579.0
2025-01-03 11:35:00,207.07,207.22,206.9,207.0,64624.0,205.5379,205.6868,205.3692,205.4684,64624.0
2025-01-03 11:40:00,207.0,207.6,206.94,207.29,109162.0,205.4684,206.064,205.4089,205.7563,109162.0
2025-01-03 11:45:00,207.28,207.58,207.2,207.54,57193.0,205.7464,206.0442,205.667,206.0044,57193.0
2025-01-03 11:50:00,207.54,207.56,207.09,207.36,50716.0,206.0044,206.0243,205.5578,205.8258,50716.0
2025-01-03 11:55:00,207.36,207.62,207.31,207.45,87071.0,205.8258,206.0839,205.7762,205.9151,87071.0
2025-01-03 12:00:00,207.51,207.72,207.3,207.39,41826.0,205.9747,206.1831,205.7662,205.8556,41826.0
2025-01-03 12:05:00,207.47,207.47,207.16,207.24,36011.0,205.935,205.935,205.6273,205.7067,36011.0
2025-01-03 12:10:00,207.2,207.4,207.19,207.19,33992.0,205.667,205.8655,205.657,205.657,33992.0
2025-01-03 12:15:00,207.23,207.53,207.16,207.21,77655.0,205.6967,205.9945,205.6273,205.6769,77655.0
2025-01-03 12:20:00,207.2,207.24,206.89,207.01,52157.0,205.667,205.7067,205.3593,205.4784,52157.0
2025-01-03 12:25:00,207.05,207.19,206.82,206.82,29152.0,205.5181,205.657,205.2898,205.2898,29152.0
2025-01-03 12:30:00,206.86,206.96,206.81,206.89,31815.0,205.3295,205.4287,205.2799,205.3593,31815.0
2025-01-03 12:35:00,206.9,207.26,206.87,207.19,23621.0,205.3692,205.7265,205.3394,205.657,23621.0
2025-01-03 12:40:00,207.21,207.72,207.18,207.67,57373.0,205.6769,206.1831,205.6471,206.1335,57373.0
2025-01-03 12:45:00,207.65,207.65,207.14,207.46,31106.0,206.1136,206.1136,205.6074,205.925,31106.0
2025-01-03 12:50:00,207.44,207.6,207.38,207.49,32490.0,205.9052,206.064,205.8456,205.9548,32490.0
2025-01-03 12:55:00,207.5,207.6,207.43,207.49,17216.0,205.9647,206.064,205.8953,205.9548,17216.0
2025-01-03 13:00:00,207.52,207.56,207.38,207.49,38932.0,205.9846,206.0243,205.8456,205.9548,38932.0
2025-01-03 13:05:00,207.47,207.67,207.47,207.62,25566.0,205.935,206.1335,205.935,206.0839,25566.0
2025-01-03 13:10:00,207.62,207.64,207.42,207.61,28286.0,206.0839,206.1037,205.8853,206.0739,28286.0
2025-01-03 13:15:00,207.57,207.67,207.53,207.66,28963.0,206.0342,206.1335,205.9945,206.1236,28963.0
2025-01-03 13:20:00,207.66,207.78,207.52,207.61,53097.0,206.1236,206.2427,205.9846,206.0739,53097.0
2025-01-03 13:25:00,207.64,207.9,207.63,207.86,35552.0,206.1037,206.3618,206.0938,206.3221,35552.0
2025-01-03 13:30:00,207.88,207.9,207.72,207.88,67352.0,206.3419,206.3618,206.1831,206.3419,67352.0
2025-01-03 13:35:00,207.9,208.34,207.86,208.34,137362.0,206.3618,206.7985,206.3221,206.7985,137362.0
2025-01-03 13:40:00,208.31,208.38,208.11,208.16,37342.0,206.7688,206.8382,206.5702,206.6199,37342.0
2025-01-03 13:45:00,208.19,208.26,208.01,208.11,41240.0,206.6496,206.7191,206.471,206.5702,41240.0
2025-01-03 13:50:00,208.1,208.34,207.95,208.31,32045.0,206.5603,206.7985,206.4114,206.7688,32045.0
2025-01-03 13:55:00,208.33,208.44,208.02,208.18,63052.0,206.7886,206.8978,206.4809,206.6397,63052.0
2025-01-03 14:00:00,208.19,208.23,208.01,208.22,33431.0,206.6496,206.6893,206.471,206.6794,33431.0
2025-01-03 14:05:00,208.23,208.54,208.15,208.39,73070.0,206.6893,206.9971,206.6099,206.8482,73070.0
2025-01-03 14:10:00,208.37,208.4,208.16,208.17,60728.0,206.8283,206.8581,206.6199,206.6298,60728.0
2025-01-03 14:15:00,208.22,208.46,208.11,208.42,35625.0,206.6794,206.9176,206.5702,206.8779,35625.0
2025-01-03 14:20:00,208.45,208.45,208.32,208.33,74297.0,206.9077,206.9077,206.7787,206.7886,74297.0
2025-01-03 14:25:00,208.32,208.37,208.13,208.36,68971.0,206.7787,206.8283,206.5901,206.8184,68971.0
2025-01-03 14:30:00,208.34,208.35,208.01,208.3,59286.0,206.7985,206.8085,206.471,206.7588,59286.0
2025-01-03 14:35:00,208.31,208.6,208.29,208.46,78959.0,206.7688,207.0566,206.7489,206.9176,78959.0
2025-01-03 14:40:00,208.45,208.58,208.37,208.53,61905.0,206.9077,207.0368,206.8283,206.9871,61905.0
2025-01-03 14:45:00,208.54,208.54,208.26,208.38,68308.0,206.9971,206.9971,206.7191,206.8382,68308.0
2025-01-03 14:50:00,208.42,208.47,208.19,208.28,39085.0,206.8779,206.9276,206.6496,206.739,39085.0
2025-01-03 14:55:00,208.31,208.44,208.22,208.28,24507.0,206.7688,206.8978,206.6794,206.739,24507.0
2025-01-03 15:00:00,208.26,208.3,208.11,208.16,30208.0,206.7191,206.7588,206.5702,206.6199,30208.0
2025-01-03 15:05:00,208.13,208.23,208.06,208.16,42901.0,206.5901,206.6893,206.5206,206.6199,42901.0
2025-01-03 15:10:00,208.19,208.23,208.02,208.22,30261.0,206.6496,206.6893,206.4809,206.6794,30261.0
2025-01-03 15:15:00,208.23,208.4,208.15,208.3,58011.0,206.6893,206.8581,206.6099,206.7588,58011.0
2025-01-03 15:20:00,208.32,208.33,207.89,207.89,37565.0,206.7787,206.7886,206.3519,206.3519,37565.0
2025-01-03 15:25:00,207.91,208.09,207.87,208.08,60581.0,206.3717,206.5504,206.332,206.5405,60581.0
2025-01-03 15:30:00,208.07,208.15,207.91,208.11,68568.0,206.5305,206.6099,206.3717,206.5702,68568.0
2025-01-03 15:35:00,208.07,208.35,208.04,208.32,73841.0,206.5305,206.8085,206.5007,206.7787,73841.0
2025-01-03 15:40:00,208.34,208.62,208.29,208.53,111145.0,206.7985,207.0765,206.7489,206.9871,111145.0
2025-01-03 15:45:00,208.53,208.8,208.17,208.24,203602.0,206.9871,207.2551,206.6298,206.6993,203602.0
2025-01-03 15:50:00,208.22,208.41,208.03,208.31,152568.0,206.6794,206.868,206.4908,206.7688,152568.0
2025-01-03 15:55:00,208.31,208.7,208.22,208.59,434556.0,206.7688,207.1559,206.6794,207.0467,434556.0
2025-01-06 09:30:00,218.77,221.84,218.19,218.45,2171540.0,217.1514,220.1986,216.5757,216.8337,2171540.0
2025-01-06 09:35:00,218.56,218.69,215.94,216.76,1043506.0,216.9429,217.072,214.3423,215.1562,1043506.0
2025-01-06 09:40:00,216.78,218.18,215.69,215.93,626369.0,215.1761,216.5657,214.0941,214.3324,626369.0
2025-01-06 09:45:00,215.97,217.48,215.97,217.2,372613.0,214.3721,215.8709,214.3721,215.593,372613.0
2025-01-06 09:50:00,217.2,218.0,216.91,217.27,380411.0,215.593,216.3871,215.3051,215.6625,380411.0
2025-01-06 09:55:00,217.3,218.15,217.29,217.8,218782.0,215.6922,216.5359,215.6823,216.1885,218782.0
2025-01-06 10:00:00,217.84,218.48,217.75,218.16,277331.0,216.2282,216.8635,216.1389,216.5459,277331.0
2025-01-06 10:05:00,218.2,218.34,217.25,217.69,289696.0,216.5856,216.7245,215.6426,216.0794,289696.0
2025-01-06 10:10:00,217.71,218.65,217.12,218.44,311082.0,216.0992,217.0322,215.5136,216.8238,311082.0
2025-01-06 10:15:00,218.46,218.9,218.3,218.81,271572.0,216.8437,217.2804,216.6848,217.1911,271572.0
2025-01-06 10:20:00,218.82,219.45,218.57,218.95,256949.0,217.201,217.8263,216.9528,217.33,256949.0
2025-01-06 10:25:00,218.96,220.38,218.95,220.35,318706.0,217.34,218.7494,217.33,218.7197,318706.0
2025-01-06 10:30:00,220.36,220.4,219.06,219.19,197299.0,218.7296,218.7693,217.4392,217.5683,197299.0
2025-01-06 10:35:00,219.13,219.62,218.82,219.14,180221.0,217.5087,217.9951,217.201,217.5186,180221.0
2025-01-06 10:40:00,219.14,219.91,219.13,219.72,177728.0,217.5186,218.2829,217.5087,218.0943,177728.0
2025-01-06 10:45:00,219.72,220.1,219.43,219.69,245008.0,218.0943,218.4715,217.8065,218.0646,245008.0
2025-01-06 10:50:00,219.74,220.3,219.51,220.23,156643.0,218.1142,218.67,217.8859,218.6006,156643.0
2025-01-06 10:55:00,220.19,220.45,219.96,220.2,124669.0,218.5609,218.8189,218.3326,218.5708,124669.0
2025-01-06 11:00:00,220.29,220.58,220.08,220.57,161912.0,218.6601,218.948,218.4517,218.938,161912.0
2025-01-06 11:05:00,220.55,220.6,219.85,219.92,120349.0,218.9182,218.9678,218.2234,218.2929,120349.0
2025-01-06 11:10:00,219.9,220.42,219.82,219.98,125455.0,218.273,218.7892,218.1936,218.3524,125455.0
2025-01-06 11:15:00,219.97,220.07,219.56,220.06,191034.0,218.3425,218.4417,217.9355,218.4318,191034.0
2025-01-06 11:20:00,220.02,220.38,219.79,219.89,175405.0,218.3921,218.7494,218.1638,218.2631,175405.0
2025-01-06 11:25:00,219.89,220.47,219.61,220.22,213241.0,218.2631,218.8388,217.9851,218.5906,213241.0
2025-01-06 11:30:00,220.2,220.27,219.69,219.89,125076.0,218.5708,218.6403,218.0646,218.2631,125076.0
2025-01-06 11:35:00,219.88,220.18,219.73,219.89,84671.0,218.2531,218.5509,218.1043,218.2631,84671.0
2025-01-06 11:40:00,219.9,220.14,219.5,219.72,117851.0,218.273,218.5112,217.876,218.0943,117851.0
2025-01-06 11:45:00,219.69,219.71,219.16,219.24,365595.0,218.0646,218.0844,217.5385,217.6179,365595.0
2025-01-06 11:50:00,219.25,219.74,219.08,219.74,79011.0,217.6278,218.1142,217.4591,218.1142,79011.0
2025-01-06 11:55:00,219.74,219.79,219.42,219.64,101999.0,218.1142,218.1638,217.7966,218.0149,101999.0
2025-01-06 12:00:00,219.56,219.57,218.97,219.39,151552.0,217.9355,217.9454,217.3499,217.7668,151552.0
2025-01-06 12:05:00,219.39,219.48,219.01,219.41,85473.0,217.7668,217.8561,217.3896,217.7866,85473.0
2025-01-06 12:10:00,219.4,219.62,219.24,219.48,89356.0,217.7767,217.9951,217.6179,217.8561,89356.0
2025-01-06 12:15:00,219.47,219.58,218.99,219.14,90000.0,217.8462,217.9554,217.3697,217.5186,90000.0
2025-01-06 12:20:00,219.19,219.49,219.08,219.41,73429.0,217.5683,217.866,217.4591,217.7866,73429.0
2025-01-06 12:25:00,219.41,219.9,219.41,219.85,48407.0,217.7866,218.273,217.7866,218.2234,48407.0
2025-01-06 12:30:00,219.89,220.35,219.74,220.17,97231.0,218.2631,218.7197,218.1142,218.541,97231.0
2025-01-06 12:35:00,220.19,220.33,219.8,219.88,61415.0,218.5609,218.6998,218.1737,218.2531,61415.0
2025-01-06 12:40:00,219.86,219.98,219.45,219.71,162898.0,218.2333,218.3524,217.8263,218.0844,162898.0
2025-01-06 12:45:00,219.71,220.1,219.68,220.08,125471.0,218.0844,218.4715,218.0546,218.4517,125471.0
2025-01-06 12:50:00,220.1,220.55,219.92,220.45,95217.0,218.4715,218.9182,218.2929,218.8189,95217.0
2025-01-06 12:55:00,220.47,220.71,220.42,220.69,116994.0,218.8388,219.077,218.7892,219.0572,116994.0
2025-01-06 13:00:00,220.7,220.7,220.05,220.67,106416.0,219.0671,219.0671,218.4219,219.0373,106416.0
2025-01-06 13:05:00,220.63,221.0,220.58,220.91,184811.0,218.9976,219.3649,218.948,219.2755,184811.0
2025-01-06 13:10:00,220.91,221.0,220.64,220.81,133664.0,219.2755,219.3649,219.0075,219.1763,133664.0
2025-01-06 13:15:00,220.81,220.82,219.96,220.13,75733.0,219.1763,219.1862,218.3326,218.5013,75733.0
2025-01-06 13:20:00,220.12,220.64,220.02,220.5,63921.0,218.4914,219.0075,218.3921,218.8686,63921.0
2025-01-06 13:25:00,220.5,220.89,220.48,220.86,52875.0,218.8686,219.2557,218.8487,219.2259,52875.0
2025-01-06 13:30:00,220.86,220.96,220.52,220.65,54926.0,219.2259,219.3252,218.8884,219.0175,54926.0
2025-01-06 13:35:00,220.65,220.89,220.6,220.7,58310.0,219.0175,219.2557,218.9678,219.0671,58310.0
2025-01-06 13:40:00,220.73,220.88,220.47,220.51,59430.0,219.0969,219.2457,218.8388,218.8785,59430.0
2025-01-06 13:45:00,220.47,220.56,219.96,220.18,74214.0,218.8388,218.9281,218.3326,218.5509,74214.0
2025-01-06 13:50:00,220.22,220.5,220.17,220.43,52833.0,218.5906,218.8686,218.541,218.7991,52833.0
2025-01-06 13:55:00,220.44,220.57,219.99,219.99,64807.0,218.809,218.938,218.3623,218.3623,64807.0
2025-01-06 14:00:00,219.99,220.24,219.77,220.19,154971.0,218.3623,218.6105,218.144,218.5609,154971.0
2025-01-06 14:05:00,220.2,220.82,220.2,220.7,77417.0,218.5708,219.1862,218.5708,219.0671,77417.0
2025-01-06 14:10:00,220.7,220.85,220.45,220.77,172953.0,219.0671,219.216,218.8189,219.1366,172953.0
2025-01-06 14:15:00,220.74,220.95,220.66,220.73,108053.0,219.1068,219.3152,219.0274,219.0969,108053.0
2025-01-06 14:20:00,220.73,220.96,220.71,220.92,75749.0,219.0969,219.3252,219.077,219.2855,75749.0
2025-01-06 14:25:00,220.91,221.04,220.5,220.53,136013.0,219.2755,219.4046,218.8686,218.8983,136013.0
2025-01-06 14:30:00,220.52,220.75,220.32,220.69,51268.0,218.8884,219.1167,218.6899,219.0572,51268.0
2025-01-06 14:35:00,220.69,221.23,220.63,221.23,133772.0,219.0572,219.5932,218.9976,219.5932,133772.0
2025-01-06 14:40:00,221.25,222.09,221.21,222.04,274445.0,219.613,220.4468,219.5733,220.3972,274445.0
2025-01-06 14:45:00,222.03,222.2,221.44,221.65,115181.0,220.3872,220.556,219.8016,220.0101,115181.0
2025-01-06 14:50:00,221.65,222.18,221.63,222.03,189418.0,220.0101,220.5361,219.9902,220.3872,189418.0
2025-01-06 14:55:00,222.07,222.09,221.07,221.14,110353.0,220.4269,220.4468,219.4343,219.5038,110353.0
2025-01-06 15:00:00,221.12,221.12,220.67,221.03,121920.0,219.484,219.484,219.0373,219.3946,121920.0
2025-01-06 15:05:00,221.04,221.44,221.02,221.39,75216.0,219.4046,219.8016,219.3847,219.752,75216.0
2025-01-06 15:10:00,221.38,221.87,221.31,221.56,99271.0,219.742,220.2284,219.6726,219.9207,99271.0
2025-01-06 15:15:00,221.53,221.54,220.38,220.54,229425.0,219.8909,219.9009,218.7494,218.9083,229425.0
2025-01-06 15:20:00,220.54,221.4,220.5,221.32,133915.0,218.9083,219.7619,218.8686,219.6825,133915.0
2025-01-06 15:25:00,221.35,221.35,221.0,221.12,109735.0,219.7123,219.7123,219.3649,219.484,109735.0
2025-01-06 15:30:00,221.14,221.44,220.7,220.79,191110.0,219.5038,219.8016,219.0671,219.1564,191110.0
2025-01-06 15:35:00,220.83,220.89,220.0,220.04,168336.0,219.1961,219.2557,218.3723,218.412,168336.0
2025-01-06 15:40:00,220.03,220.45,219.86,220.28,152282.0,218.402,218.8189,218.2333,218.6502,152282.0
2025-01-06 15:45:00,220.31,220.31,219.13,219.34,284650.0,218.68,218.68,217.5087,217.7171,284650.0
2025-01-06 15:50:00,219.29,220.54,219.26,220.52,287806.0,217.6675,218.9083,217.6377,218.8884,287806.0
2025-01-06 15:55:00,220.5,220.52,219.84,220.07,689368.0,218.8686,218.8884,218.2134,218.4417,689368.0
2025-01-07 09:30:00,221.24,221.48,219.11,219.25,989583.0,219.6031,219.8413,217.4888,217.6278,989583.0
2025-01-07 09:35:00,219.23,219.74,216.22,216.24,841375.0,217.608,218.1142,214.6202,214.6401,841375.0
2025-01-07 09:40:00,216.3,217.34,215.73,217.13,562817.0,214.6996,215.7319,214.1339,215.5235,562817.0
2025-01-07 09:45:00,217.14,217.73,216.41,216.48,260877.0,215.5334,216.1191,214.8088,214.8783,260877.0
2025-01-07 09:50:00,216.48,217.85,216.48,216.77,210671.0,214.8783,216.2382,214.8783,215.1662,210671.0
2025-01-07 09:55:00,216.67,217.24,215.12,215.23,325099.0,215.0669,215.6327,213.5284,213.6376,325099.0
2025-01-07 10:00:00,215.16,215.53,214.21,214.68,372637.0,213.5681,213.9353,212.6251,213.0916,372637.0
2025-01-07 10:05:00,214.67,215.49,213.72,214.09,493580.0,213.0817,213.8956,212.1387,212.506,493580.0
2025-01-07 10:10:00,214.12,214.85,213.75,214.31,293129.0,212.5358,213.2604,212.1685,212.7244,293129.0
2025-01-07 10:15:00,214.25,214.35,213.06,213.61,303843.0,212.6648,212.7641,211.4836,212.0295,303843.0
2025-01-07 10:20:00,213.61,214.7,213.53,214.57,232535.0,212.0295,213.1115,211.9501,212.9824,232535.0
2025-01-07 10:25:00,214.48,214.72,213.06,213.33,175272.0,212.8931,213.1313,211.4836,211.7516,175272.0
2025-01-07 10:30:00,213.31,213.64,212.71,213.19,510232.0,211.7318,212.0593,211.1362,211.6126,510232.0
2025-01-07 10:35:00,213.24,213.48,212.46,212.62,258787.0,211.6623,211.9005,210.888,211.0469,258787.0
2025-01-07 10:40:00,212.63,212.77,211.89,212.53,243836.0,211.0568,211.1958,210.3223,210.9575,243836.0
2025-01-07 10:45:00,212.47,213.15,211.65,213.0,193677.0,210.898,211.5729,210.084,211.4241,193677.0
2025-01-07 10:50:00,213.14,214.09,212.92,213.84,178411.0,211.563,212.506,211.3446,212.2578,178411.0
2025-01-07 10:55:00,213.84,214.23,213.6,213.96,232790.0,212.2578,212.645,212.0196,212.3769,232790.0
2025-01-07 11:00:00,213.9,214.01,213.45,213.84,89853.0,212.3174,212.4266,211.8707,212.2578,89853.0
2025-01-07 11:05:00,213.87,214.6,213.61,214.37,128845.0,212.2876,213.0122,212.0295,212.7839,128845.0
2025-01-07 11:10:00,214.41,214.88,214.2,214.76,100078.0,212.8236,213.2901,212.6152,213.171,100078.0
2025-01-07 11:15:00,214.65,214.92,214.24,214.81,103919.0,213.0618,213.3298,212.6549,213.2207,103919.0
2025-01-07 11:20:00,214.77,214.92,214.27,214.66,152363.0,213.181,213.3298,212.6847,213.0718,152363.0
2025-01-07 11:25:00,214.71,215.49,214.65,215.49,129657.0,213.1214,213.8956,213.0618,213.8956,129657.0
2025-01-07 11:30:00,215.48,215.61,214.44,214.47,91216.0,213.8857,214.0147,212.8534,212.8832,91216.0
2025-01-07 11:35:00,214.46,215.22,214.0,215.22,78846.0,212.8732,213.6276,212.4167,213.6276,78846.0
2025-01-07 11:40:00,215.09,215.38,213.92,213.93,92789.0,213.4986,213.7864,212.3372,212.3472,92789.0
2025-01-07 11:45:00,213.96,214.32,213.78,213.79,86422.0,212.3769,212.7343,212.1983,212.2082,86422.0
2025-01-07 11:50:00,213.85,213.85,212.83,212.92,155236.0,212.2678,212.2678,211.2553,211.3446,155236.0
2025-01-07 11:55:00,212.99,213.21,212.9,213.04,48175.0,211.4141,211.6325,211.3248,211.4638,48175.0
2025-01-07 12:00:00,213.06,213.53,212.94,213.0,37598.0,211.4836,211.9501,211.3645,211.4241,37598.0
2025-01-07 12:05:00,213.0,213.32,212.67,213.32,95257.0,211.4241,211.7417,211.0965,211.7417,95257.0
2025-01-07 12:10:00,213.22,213.45,213.06,213.28,87617.0,211.6424,211.8707,211.4836,211.702,87617.0
2025-01-07 12:15:00,213.19,213.34,212.95,213.0,46231.0,211.6126,211.7615,211.3744,211.4241,46231.0
2025-01-07 12:20:00,213.14,213.17,212.53,212.58,47206.0,211.563,211.5928,210.9575,211.0072,47206.0
2025-01-07 12:25:00,212.54,212.66,212.26,212.42,59041.0,210.9675,211.0866,210.6895,210.8483,59041.0
2025-01-07 12:30:00,212.31,212.8,212.28,212.65,73982.0,210.7392,211.2255,210.7094,211.0766,73982.0
2025-01-07 12:35:00,212.73,212.73,212.16,212.45,53526.0,211.156,211.156,210.5903,210.8781,53526.0
2025-01-07 12:40:00,212.43,212.65,212.34,212.57,48397.0,210.8583,211.0766,210.7689,210.9972,48397.0
2025-01-07 12:45:00,212.59,212.6,212.2,212.44,55700.0,211.0171,211.027,210.63,210.8682,55700.0
2025-01-07 12:50:00,212.47,212.61,212.22,212.55,44923.0,210.898,211.0369,210.6498,210.9774,44923.0
2025-01-07 12:55:00,212.54,212.7,212.47,212.68,27276.0,210.9675,211.1263,210.898,211.1064,27276.0
2025-01-07 13:00:00,212.63,213.18,212.63,213.14,31911.0,211.0568,211.6027,211.0568,211.563,31911.0
2025-01-07 13:05:00,213.14,213.47,213.03,213.37,29166.0,211.563,211.8906,211.4538,211.7913,29166.0
2025-01-07 13:10:00,213.39,213.54,213.17,213.52,31181.0,211.8112,211.9601,211.5928,211.9402,31181.0
2025-01-07 13:15:00,213.55,213.55,213.34,213.45,23316.0,211.97,211.97,211.7615,211.8707,23316.0
2025-01-07 13:20:00,213.45,213.81,213.32,213.81,33804.0,211.8707,212.2281,211.7417,212.2281,33804.0
2025-01-07 13:25:00,213.8,213.99,213.65,213.67,38397.0,212.2181,212.4067,212.0692,212.0891,38397.0
2025-01-07 13:30:00,213.63,213.63,213.28,213.49,38050.0,212.0494,212.0494,211.702,211.9104,38050.0
2025-01-07 13:35:00,213.53,213.58,212.93,213.17,53271.0,211.9501,211.9998,211.3546,211.5928,53271.0
2025-01-07 13:40:00,213.17,213.18,212.84,212.88,39925.0,211.5928,211.6027,211.2652,211.3049,39925.0
2025-01-07 13:45:00,212.95,213.06,212.79,212.8,29799.0,211.3744,211.4836,211.2156,211.2255,29799.0
2025-01-07 13:50:00,212.8,213.0,212.72,213.0,16845.0,211.2255,211.4241,211.1461,211.4241,16845.0
2025-01-07 13:55:00,212.98,213.15,212.82,213.14,32681.0,211.4042,211.5729,211.2454,211.563,32681.0
2025-01-07 14:00:00,213.14,213.56,213.02,213.19,58860.0,211.563,211.9799,211.4439,211.6126,58860.0
2025-01-07 14:05:00,213.19,213.56,213.14,213.48,46404.0,211.6126,211.9799,211.563,211.9005,46404.0
2025-01-07 14:10:00,213.48,213.56,213.32,213.34,42141.0,211.9005,211.9799,211.7417,211.7615,42141.0
2025-01-07 14:15:00,213.34,213.34,213.01,213.3,30782.0,211.7615,211.7615,211.434,211.7218,30782.0
2025-01-07 14:20:00,213.21,213.27,212.98,213.24,35698.0,211.6325,211.6921,211.4042,211.6623,35698.0
2025-01-07 14:25:00,213.21,213.47,213.12,213.29,36628.0,211.6325,211.8906,211.5432,211.7119,36628.0
2025-01-07 14:30:00,213.27,213.3,213.05,213.17,29112.0,211.6921,211.7218,211.4737,211.5928,29112.0
2025-01-07 14:35:00,213.17,213.2,212.78,212.78,35156.0,211.5928,211.6226,211.2057,211.2057,35156.0
2025-01-07 14:40:00,212.81,213.3,212.76,213.19,49740.0,211.2355,211.7218,211.1858,211.6126,49740.0
2025-01-07 14:45:00,213.18,213.39,212.95,212.95,27498.0,211.6027,211.8112,211.3744,211.3744,27498.0
2025-01-07 14:50:00,212.97,213.19,212.95,212.97,29085.0,211.3943,211.6126,211.3744,211.3943,29085.0
2025-01-07 14:55:00,212.95,213.01,212.74,212.8,39117.0,211.3744,211.434,211.166,211.2255,39117.0
2025-01-07 15:00:00,212.82,212.85,212.25,212.43,76139.0,211.2454,211.2752,210.6796,210.8583,76139.0
2025-01-07 15:05:00,212.45,212.46,211.9,212.06,63008.0,210.8781,210.888,210.3322,210.491,63008.0
2025-01-07 15:10:00,212.08,212.08,211.65,211.71,71868.0,210.5109,210.5109,210.084,210.1436,71868.0
2025-01-07 15:15:00,211.71,211.77,211.35,211.67,76543.0,210.1436,210.2032,209.7863,210.1039,76543.0
2025-01-07 15:20:00,211.62,211.77,211.34,211.73,93605.0,210.0543,210.2032,209.7763,210.1634,93605.0
2025-01-07 15:25:00,211.74,212.22,211.7,211.76,144650.0,210.1734,210.6498,210.1337,210.1932,144650.0
2025-01-07 15:30:00,211.76,212.01,211.64,211.64,133528.0,210.1932,210.4414,210.0741,210.0741,133528.0
2025-01-07 15:35:00,211.67,212.06,211.32,212.06,142151.0,210.1039,210.491,209.7565,210.491,142151.0
2025-01-07 15:40:00,212.05,212.38,212.02,212.11,156332.0,210.4811,210.8086,210.4513,210.5406,156332.0
2025-01-07 15:45:00,212.12,212.35,211.94,212.01,195894.0,210.5506,210.7789,210.3719,210.4414,195894.0
2025-01-07 15:50:00,212.01,212.27,211.68,211.87,216396.0,210.4414,210.6995,210.1138,210.3024,216396.0
2025-01-07 15:55:00,211.85,212.09,211.41,211.44,593727.0,210.2826,210.5208,209.8458,209.8756,593727.0
2025-01-08 09:30:00,209.97,210.3,206.89,208.94,1096535.0,208.4165,208.744,205.3593,207.3941,1096535.0
2025-01-08 09:35:00,209.0,209.44,205.92,206.42,691715.0,207.4536,207.8904,204.3964,204.8927,691715.0
2025-01-08 09:40:00,206.42,208.26,206.15,208.2,341262.0,204.8927,206.7191,204.6247,206.6596,341262.0
2025-01-08 09:45:00,208.11,208.5,207.35,208.18,222429.0,206.5702,206.9573,205.8159,206.6397,222429.0
2025-01-08 09:50:00,208.19,208.81,207.35,208.0,182550.0,206.6496,207.2651,205.8159,206.461,182550.0
2025-01-08 09:55:00,208.01,208.89,207.64,208.7,181465.0,206.471,207.3445,206.1037,207.1559,181465.0
2025-01-08 10:00:00,208.64,209.2,208.54,209.18,235747.0,207.0963,207.6522,206.9971,207.6323,235747.0
2025-01-08 10:05:00,209.1,209.18,208.16,208.26,182526.0,207.5529,207.6323,206.6199,206.7191,182526.0
2025-01-08 10:10:00,208.33,208.47,206.98,207.27,180232.0,206.7886,206.9276,205.4486,205.7364,180232.0
2025-01-08 10:15:00,207.28,207.71,206.88,207.31,261385.0,205.7464,206.1732,205.3493,205.7762,261385.0
2025-01-08 10:20:00,207.31,207.6,206.8,207.6,169874.0,205.7762,206.064,205.2699,206.064,169874.0
2025-01-08 10:25:00,207.61,207.99,206.98,207.18,227467.0,206.0739,206.4511,205.4486,205.6471,227467.0
2025-01-08 10:30:00,207.22,208.03,207.01,208.02,92753.0,205.6868,206.4908,205.4784,206.4809,92753.0
2025-01-08 10:35:00,208.02,208.48,207.6,207.62,82726.0,206.4809,206.9375,206.064,206.0839,82726.0
2025-01-08 10:40:00,207.65,208.05,207.33,208.0,81913.0,206.1136,206.5107,205.796,206.461,81913.0
2025-01-08 10:45:00,207.98,208.19,207.37,207.45,82614.0,206.4412,206.6496,205.8357,205.9151,82614.0
2025-01-08 10:50:00,207.48,207.94,207.33,207.72,59461.0,205.9449,206.4015,205.796,206.1831,59461.0
2025-01-08 10:55:00,207.81,208.04,207.56,207.71,42525.0,206.2725,206.5007,206.0243,206.1732,42525.0
2025-01-08 11:00:00,207.73,207.86,207.37,207.46,69754.0,206.193,206.3221,205.8357,205.925,69754.0
2025-01-08 11:05:00,207.5,207.58,207.14,207.34,123301.0,205.9647,206.0442,205.6074,205.8059,123301.0
2025-01-08 11:10:00,207.37,207.87,207.37,207.73,61419.0,205.8357,206.332,205.8357,206.193,61419.0
2025-01-08 11:15:00,207.66,207.67,207.25,207.51,54243.0,206.1236,206.1335,205.7166,205.9747,54243.0
2025-01-08 11:20:00,207.52,208.21,207.51,208.06,45993.0,205.9846,206.6695,205.9747,206.5206,45993.0
2025-01-08 11:25:00,208.07,208.17,207.72,207.88,56533.0,206.5305,206.6298,206.1831,206.3419,56533.0
2025-01-08 11:30:00,207.85,208.26,207.82,208.0,43736.0,206.3122,206.7191,206.2824,206.461,43736.0
2025-01-08 11:35:00,207.99,208.47,207.93,208.29,63860.0,206.4511,206.9276,206.3916,206.7489,63860.0
2025-01-08 11:40:00,208.31,208.59,208.07,208.41,110831.0,206.7688,207.0467,206.5305,206.868,110831.0
2025-01-08 11:45:00,208.43,208.46,208.04,208.15,35435.0,206.8879,206.9176,206.5007,206.6099,35435.0
2025-01-08 11:50:00,208.17,208.22,208.05,208.13,35278.0,206.6298,206.6794,206.5107,206.5901,35278.0
2025-01-08 11:55:00,208.11,208.2,207.9,208.16,17012.0,206.5702,206.6596,206.3618,206.6199,17012.0
2025-01-08 12:00:00,208.11,208.13,207.75,207.75,26211.0,206.5702,206.5901,206.2129,206.2129,26211.0
2025-01-08 12:05:00,207.68,207.74,207.45,207.67,32228.0,206.1434,206.203,205.9151,206.1335,32228.0
2025-01-08 12:10:00,207.68,207.71,207.4,207.46,25739.0,206.1434,206.1732,205.8655,205.925,25739.0
2025-01-08 12:15:00,207.48,207.56,207.15,207.35,40103.0,205.9449,206.0243,205.6173,205.8159,40103.0
2025-01-08 12:20:00,207.38,207.62,207.12,207.17,48714.0,205.8456,206.0839,205.5876,205.6372,48714.0
2025-01-08 12:25:00,207.18,207.22,206.41,206.46,110474.0,205.6471,205.6868,204.8828,204.9324,110474.0
2025-01-08 12:30:00,206.49,207.06,206.31,206.96,94198.0,204.9622,205.528,204.7835,205.4287,94198.0
2025-01-08 12:35:00,206.96,207.02,206.53,206.6,57508.0,205.4287,205.4883,205.0019,205.0714,57508.0
2025-01-08 12:40:00,206.55,206.78,206.42,206.71,55479.0,205.0218,205.2501,204.8927,205.1806,55479.0
2025-01-08 12:45:00,206.67,207.04,206.53,206.93,59252.0,205.1409,205.5081,205.0019,205.399,59252.0
2025-01-08 12:50:00,206.94,207.47,206.93,207.17,26939.0,205.4089,205.935,205.399,205.6372,26939.0
2025-01-08 12:55:00,207.24,207.5,207.06,207.28,34152.0,205.7067,205.9647,205.528,205.7464,34152.0
2025-01-08 13:00:00,207.25,207.93,207.22,207.79,34717.0,205.7166,206.3916,205.6868,206.2526,34717.0
2025-01-08 13:05:00,207.84,207.92,207.68,207.78,19085.0,206.3022,206.3816,206.1434,206.2427,19085.0
2025-01-08 13:10:00,207.81,207.85,207.18,207.26,58749.0,206.2725,206.3122,205.6471,205.7265,58749.0
2025-01-08 13:15:00,207.26,207.85,207.18,207.77,21917.0,205.7265,206.3122,205.6471,206.2327,21917.0
2025-01-08 13:20:00,207.8,208.07,207.64,208.03,33344.0,206.2625,206.5305,206.1037,206.4908,33344.0
2025-01-08 13:25:00,208.05,208.37,207.96,208.03,84427.0,206.5107,206.8283,206.4213,206.4908,84427.0
2025-01-08 13:30:00,207.97,207.98,207.09,207.69,44617.0,206.4313,206.4412,205.5578,206.1533,44617.0
2025-01-08 13:35:00,207.72,208.02,207.57,207.96,17819.0,206.1831,206.4809,206.0342,206.4213,17819.0
2025-01-08 13:40:00,207.94,207.96,207.55,207.66,48032.0,206.4015,206.4213,206.0144,206.1236,48032.0
2025-01-08 13:45:00,207.7,207.71,207.18,207.4,39213.0,206.1633,206.1732,205.6471,205.8655,39213.0
2025-01-08 13:50:00,207.38,207.43,206.85,206.88,42521.0,205.8456,205.8953,205.3196,205.3493,42521.0
2025-01-08 13:55:00,206.91,207.21,206.84,207.19,47374.0,205.3791,205.6769,205.3096,205.657,47374.0
2025-01-08 14:00:00,207.09,207.37,206.85,207.25,45891.0,205.5578,205.8357,205.3196,205.7166,45891.0
2025-01-08 14:05:00,207.25,208.07,207.17,208.06,53757.0,205.7166,206.5305,205.6372,206.5206,53757.0
2025-01-08 14:10:00,207.99,208.0,207.3,207.34,29458.0,206.4511,206.461,205.7662,205.8059,29458.0
2025-01-08 14:15:00,207.36,207.91,207.35,207.8,40446.0,205.8258,206.3717,205.8159,206.2625,40446.0
2025-01-08 14:20:00,207.84,208.03,207.7,207.85,35131.0,206.3022,206.4908,206.1633,206.3122,35131.0
2025-01-08 14:25:00,207.92,208.21,207.78,207.99,59182.0,206.3816,206.6695,206.2427,206.4511,59182.0
2025-01-08 14:30:00,207.97,207.97,207.38,207.39,33822.0,206.4313,206.4313,205.8456,205.8556,33822.0
2025-01-08 14:35:00,207.39,207.62,207.34,207.39,33939.0,205.8556,206.0839,205.8059,205.8556,33939.0
2025-01-08 14:40:00,207.35,207.54,207.23,207.39,34646.0,205.8159,206.0044,205.6967,205.8556,34646.0
2025-01-08 14:45:00,207.35,207.54,207.27,207.39,40409.0,205.8159,206.0044,205.7364,205.8556,40409.0
2025-01-08 14:50:00,207.38,207.6,207.27,207.27,40329.0,205.8456,206.064,205.7364,205.7364,40329.0
2025-01-08 14:55:00,207.3,207.34,207.12,207.26,46457.0,205.7662,205.8059,205.5876,205.7265,46457.0
2025-01-08 15:00:00,207.28,207.47,207.23,207.29,47048.0,205.7464,205.935,205.6967,205.7563,47048.0
2025-01-08 15:05:00,207.3,207.34,206.8,206.89,44913.0,205.7662,205.8059,205.2699,205.3593,44913.0
2025-01-08 15:10:00,206.87,207.1,206.59,206.62,61177.0,205.3394,205.5677,205.0615,205.0913,61177.0
2025-01-08 15:15:00,206.62,206.88,206.54,206.6,63870.0,205.0913,205.3493,205.0118,205.0714,63870.0
2025-01-08 15:20:00,206.58,206.79,206.51,206.64,54828.0,205.0516,205.26,204.9821,205.1111,54828.0
2025-01-08 15:25:00,206.64,206.75,206.47,206.59,68415.0,205.1111,205.2203,204.9424,205.0615,68415.0
2025-01-08 15:30:00,206.57,206.87,206.53,206.74,93951.0,205.0416,205.3394,205.0019,205.2104,93951.0
2025-01-08 15:35:00,206.72,207.09,206.69,207.02,150319.0,205.1905,205.5578,205.1607,205.4883,150319.0
2025-01-08 15:40:00,207.02,207.25,206.72,207.12,120075.0,205.4883,205.7166,205.1905,205.5876,120075.0
2025-01-08 15:45:00,207.13,207.7,206.93,207.46,230903.0,205.5975,206.1633,205.399,205.925,230903.0
2025-01-08 15:50:00,207.4,207.48,207.12,207.36,159246.0,205.8655,205.9449,205.5876,205.8258,159246.0
2025-01-08 15:55:00,207.33,207.87,207.0,207.14,401097.0,205.796,206.332,205.4684,205.6074,401097.0
2025-01-10 09:30:00,207.6,207.6,204.14,205.45,1169604.0,206.064,206.064,202.6296,203.9299,1169604.0
2025-01-10 09:35:00,205.33,205.63,203.23,204.62,438134.0,203.8108,204.1086,201.7263,203.1061,438134.0
2025-01-10 09:40:00,204.62,205.75,204.44,205.45,181869.0,203.1061,204.2277,202.9274,203.9299,181869.0
2025-01-10 09:45:00,205.45,205.66,204.35,204.45,208860.0,203.9299,204.1384,202.8381,202.9373,208860.0
2025-01-10 09:50:00,204.49,205.55,204.35,205.13,171504.0,202.977,204.0292,202.8381,203.6123,171504.0
2025-01-10 09:55:00,205.12,206.11,204.82,206.11,111616.0,203.6024,204.585,203.3046,204.585,111616.0
2025-01-10 10:00:00,205.93,205.93,204.02,204.39,262219.0,204.4064,204.4064,202.5105,202.8778,262219.0
2025-01-10 10:05:00,204.39,204.61,203.89,204.15,125067.0,202.8778,203.0961,202.3815,202.6395,125067.0
2025-01-10 10:10:00,204.19,204.99,204.08,204.96,146984.0,202.6792,203.4733,202.57,203.4435,146984.0
2025-01-10 10:15:00,204.94,206.0,204.91,205.6,279104.0,203.4237,204.4758,203.3939,204.0788,279104.0
2025-01-10 10:20:00,205.68,206.92,205.65,206.9,157123.0,204.1582,205.389,204.1284,205.3692,157123.0
2025-01-10 10:25:00,206.86,207.66,206.71,207.52,286106.0,205.3295,206.1236,205.1806,205.9846,286106.0
2025-01-10 10:30:00,207.52,208.19,207.43,208.05,273067.0,205.9846,206.6496,205.8953,206.5107,273067.0
2025-01-10 10:35:00,208.06,209.24,207.84,209.12,186950.0,206.5206,207.6919,206.3022,207.5728,186950.0
2025-01-10 10:40:00,209.09,209.21,207.96,208.27,203828.0,207.543,207.6621,206.4213,206.729,203828.0
2025-01-10 10:45:00,208.3,209.87,208.2,209.28,178576.0,206.7588,208.3172,206.6596,207.7316,178576.0
2025-01-10 10:50:00,209.24,209.31,208.08,208.25,128962.0,207.6919,207.7614,206.5405,206.7092,128962.0
2025-01-10 10:55:00,208.33,208.42,207.35,207.41,141703.0,206.7886,206.8779,205.8159,205.8754,141703.0
2025-01-10 11:00:00,207.41,207.55,206.91,207.08,189696.0,205.8754,206.0144,205.3791,205.5479,189696.0
2025-01-10 11:05:00,207.1,207.24,206.6,206.8,67654.0,205.5677,205.7067,205.0714,205.2699,67654.0
2025-01-10 11:10:00,206.76,207.32,206.63,207.24,91802.0,205.2302,205.7861,205.1012,205.7067,91802.0
2025-01-10 11:15:00,207.25,208.22,207.23,207.28,104900.0,205.7166,206.6794,205.6967,205.7464,104900.0
2025-01-10 11:20:00,207.28,208.0,207.24,207.91,79387.0,205.7464,206.461,205.7067,206.3717,79387.0
2025-01-10 11:25:00,207.93,208.0,207.57,207.93,108534.0,206.3916,206.461,206.0342,206.3916,108534.0
2025-01-10 11:30:00,207.93,208.15,207.43,207.48,107447.0,206.3916,206.6099,205.8953,205.9449,107447.0
2025-01-10 11:35:00,207.47,207.85,207.38,207.47,98326.0,205.935,206.3122,205.8456,205.935,98326.0
2025-01-10 11:40:00,207.54,208.67,207.48,208.65,79029.0,206.0044,207.1261,205.9449,207.1062,79029.0
2025-01-10 11:45:00,208.61,208.78,207.6,207.6,83990.0,207.0665,207.2353,206.064,206.064,83990.0
2025-01-10 11:50:00,207.66,207.77,207.06,207.24,179353.0,206.1236,206.2327,205.528,205.7067,179353.0
2025-01-10 11:55:00,207.3,207.35,206.86,206.97,115812.0,205.7662,205.8159,205.3295,205.4387,115812.0
2025-01-10 12:00:00,207.02,207.31,206.79,206.83,64592.0,205.4883,205.7762,205.26,205.2997,64592.0
2025-01-10 12:05:00,206.83,207.62,206.81,207.36,51230.0,205.2997,206.0839,205.2799,205.8258,51230.0
2025-01-10 12:10:00,207.39,207.43,207.08,207.24,31284.0,205.8556,205.8953,205.5479,205.7067,31284.0
2025-01-10 12:15:00,207.26,207.69,207.24,207.54,79152.0,205.7265,206.1533,205.7067,206.0044,79152.0
2025-01-10 12:20:00,207.51,207.81,207.48,207.69,53656.0,205.9747,206.2725,205.9449,206.1533,53656.0
2025-01-10 12:25:00,207.65,207.98,207.59,207.78,31749.0,206.1136,206.4412,206.0541,206.2427,31749.0
2025-01-10 12:30:00,207.81,208.11,207.76,208.05,60488.0,206.2725,206.5702,206.2228,206.5107,60488.0
2025-01-10 12:35:00,207.99,208.34,207.98,208.26,33425.0,206.4511,206.7985,206.4412,206.7191,33425.0
2025-01-10 12:40:00,208.3,208.49,208.21,208.24,49262.0,206.7588,206.9474,206.6695,206.6993,49262.0
2025-01-10 12:45:00,208.23,208.46,207.98,208.35,49271.0,206.6893,206.9176,206.4412,206.8085,49271.0
2025-01-10 12:50:00,208.32,208.63,208.31,208.57,53335.0,206.7787,207.0864,206.7688,207.0268,53335.0
2025-01-10 12:55:00,208.56,208.82,208.52,208.79,81146.0,207.0169,207.275,206.9772,207.2452,81146.0
2025-01-10 13:00:00,208.76,208.76,208.15,208.34,80989.0,207.2154,207.2154,206.6099,206.7985,80989.0
2025-01-10 13:05:00,208.34,208.8,208.13,208.72,56926.0,206.7985,207.2551,206.5901,207.1757,56926.0
2025-01-10 13:10:00,208.73,208.98,208.64,208.83,55349.0,207.1856,207.4338,207.0963,207.2849,55349.0
2025-01-10 13:15:00,208.82,208.89,208.41,208.55,44037.0,207.275,207.3445,206.868,207.007,44037.0
2025-01-10 13:20:00,208.61,209.45,208.59,209.44,69057.0,207.0665,207.9003,207.0467,207.8904,69057.0
2025-01-10 13:25:00,209.45,209.65,209.14,209.41,107694.0,207.9003,208.0988,207.5926,207.8606,107694.0
2025-01-10 13:30:00,209.48,209.51,209.05,209.34,92044.0,207.9301,207.9599,207.5033,207.7911,92044.0
2025-01-10 13:35:00,209.32,209.4,208.75,209.21,54872.0,207.7713,207.8507,207.2055,207.6621,54872.0
2025-01-10 13:40:00,209.12,209.23,208.75,208.78,40985.0,207.5728,207.6819,207.2055,207.2353,40985.0
2025-01-10 13:45:00,208.88,209.34,208.53,209.33,53428.0,207.3345,207.7911,206.9871,207.7812,53428.0
2025-01-10 13:50:00,209.32,209.5,209.2,209.26,46696.0,207.7713,207.9499,207.6522,207.7117,46696.0
2025-01-10 13:55:00,209.29,209.97,209.28,209.89,59506.0,207.7415,208.4165,207.7316,208.3371,59506.0
2025-01-10 14:00:00,209.97,209.98,209.15,209.17,50290.0,208.4165,208.4264,207.6025,207.6224,50290.0
2025-01-10 14:05:00,209.08,209.1,208.32,208.32,59959.0,207.5331,207.5529,206.7787,206.7787,59959.0
2025-01-10 14:10:00,208.31,208.99,208.25,208.93,95708.0,206.7688,207.4437,206.7092,207.3842,95708.0
2025-01-10 14:15:00,208.95,209.0,208.65,208.86,42012.0,207.404,207.4536,207.1062,207.3147,42012.0
2025-01-10 14:20:00,208.8,208.86,208.43,208.81,66259.0,207.2551,207.3147,206.8879,207.2651,66259.0
2025-01-10 14:25:00,208.81,209.23,208.79,209.03,59306.0,207.2651,207.6819,207.2452,207.4834,59306.0
2025-01-10 14:30:00,209.05,209.09,208.62,209.03,25790.0,207.5033,207.543,207.0765,207.4834,25790.0
2025-01-10 14:35:00,209.07,209.26,208.76,209.17,33926.0,207.5231,207.7117,207.2154,207.6224,33926.0
2025-01-10 14:40:00,209.18,209.4,209.06,209.15,24164.0,207.6323,207.8507,207.5132,207.6025,24164.0
2025-01-10 14:45:00,209.14,209.2,208.96,208.97,24402.0,207.5926,207.6522,207.4139,207.4239,24402.0
2025-01-10 14:50:00,208.91,209.18,208.91,208.97,38626.0,207.3643,207.6323,207.3643,207.4239,38626.0
2025-01-10 14:55:00,208.97,209.29,208.94,209.18,27304.0,207.4239,207.7415,207.3941,207.6323,27304.0
2025-01-10 15:00:00,209.18,209.25,208.89,209.03,31590.0,207.6323,207.7018,207.3445,207.4834,31590.0
2025-01-10 15:05:00,209.05,209.15,208.79,208.96,49275.0,207.5033,207.6025,207.2452,207.4139,49275.0
2025-01-10 15:10:00,208.99,209.0,208.45,208.51,72067.0,207.4437,207.4536,206.9077,206.9673,72067.0
2025-01-10 15:15:00,208.51,208.71,208.0,208.3,114244.0,206.9673,207.1658,206.461,206.7588,114244.0
2025-01-10 15:20:00,208.34,208.46,208.09,208.13,54709.0,206.7985,206.9176,206.5504,206.5901,54709.0
2025-01-10 15:25:00,208.14,208.3,207.98,208.28,56260.0,206.6,206.7588,206.4412,206.739,56260.0
2025-01-10 15:30:00,208.2,208.33,207.95,208.13,65550.0,206.6596,206.7886,206.4114,206.5901,65550.0
2025-01-10 15:35:00,208.11,208.61,207.97,208.36,67956.0,206.5702,207.0665,206.4313,206.8184,67956.0
2025-01-10 15:40:00,208.35,209.02,208.34,208.91,185576.0,206.8085,207.4735,206.7985,207.3643,185576.0
2025-01-10 15:45:00,208.92,208.92,208.43,208.72,88487.0,207.3742,207.3742,206.8879,207.1757,88487.0
2025-01-10 15:50:00,208.67,208.94,208.44,208.84,159477.0,207.1261,207.3941,206.8978,207.2948,159477.0
2025-01-10 15:55:00,208.79,208.86,208.29,208.45,579613.0,207.2452,207.3147,206.7489,206.9077,579613.0
2025-01-13 09:30:00,200.52,202.66,200.1,202.52,1337113.0,199.0364,201.1606,198.6195,201.0216,1337113.0
2025-01-13 09:35:00,202.44,202.6,200.05,201.01,591468.0,200.9422,201.101,198.5699,199.5228,591468.0
2025-01-13 09:40:00,201.08,201.74,200.7,201.65,586241.0,199.5922,200.2474,199.2151,200.158,586241.0
2025-01-13 09:45:00,201.64,202.47,201.37,201.85,375130.0,200.1481,200.972,199.8801,200.3565,375130.0
2025-01-13 09:50:00,201.9,203.13,201.75,203.06,195316.0,200.4062,201.6271,200.2573,201.5576,195316.0
2025-01-13 09:55:00,203.06,203.54,202.23,202.6,262698.0,201.5576,202.034,200.7337,201.101,262698.0
2025-01-13 10:00:00,202.56,203.14,202.38,202.96,183403.0,201.0613,201.637,200.8826,201.4583,183403.0
2025-01-13 10:05:00,202.97,203.59,202.69,202.84,323305.0,201.4683,202.0837,201.1903,201.3392,323305.0
2025-01-13 10:10:00,202.8,202.84,202.4,202.51,214313.0,201.2995,201.3392,200.9025,201.0117,214313.0
2025-01-13 10:15:00,202.5,203.29,202.39,203.25,103190.0,201.0017,201.7859,200.8926,201.7462,103190.0
2025-01-13 10:20:00,203.25,203.5,202.21,202.53,269915.0,201.7462,201.9943,200.7139,201.0315,269915.0
2025-01-13 10:25:00,202.49,202.54,201.15,201.21,166148.0,200.9918,201.0414,199.6617,199.7213,166148.0
2025-01-13 10:30:00,201.18,202.49,201.18,201.56,161835.0,199.6915,200.9918,199.6915,200.0687,161835.0
2025-01-13 10:35:00,201.62,202.5,201.41,202.5,167386.0,200.1282,201.0017,199.9198,201.0017,167386.0
2025-01-13 10:40:00,202.6,202.99,202.32,202.98,158711.0,201.101,201.4881,200.8231,201.4782,158711.0
2025-01-13 10:45:00,203.0,203.42,202.59,202.74,138708.0,201.498,201.9149,201.0911,201.24,138708.0
2025-01-13 10:50:00,202.68,202.79,201.8,201.92,101750.0,201.1804,201.2896,200.3069,200.426,101750.0
2025-01-13 10:55:00,201.93,202.01,201.5,201.55,68097.0,200.436,200.5154,200.0091,200.0588,68097.0
2025-01-13 11:00:00,201.59,201.77,201.44,201.48,75987.0,200.0985,200.2771,199.9496,199.9893,75987.0
2025-01-13 11:05:00,201.53,201.56,201.2,201.23,99619.0,200.0389,200.0687,199.7114,199.7411,99619.0
2025-01-13 11:10:00,201.23,201.59,201.11,201.25,61901.0,199.7411,200.0985,199.622,199.761,61901.0
2025-01-13 11:15:00,201.27,201.62,201.24,201.51,85410.0,199.7808,200.1282,199.7511,200.0191,85410.0
2025-01-13 11:20:00,201.55,201.65,201.2,201.4,64155.0,200.0588,200.158,199.7114,199.9099,64155.0
2025-01-13 11:25:00,201.42,201.75,201.4,201.71,39309.0,199.9297,200.2573,199.9099,200.2176,39309.0
2025-01-13 11:30:00,201.68,201.95,201.63,201.65,46874.0,200.1878,200.4558,200.1382,200.158,46874.0
2025-01-13 11:35:00,201.68,202.0,201.46,201.75,80297.0,200.1878,200.5054,199.9694,200.2573,80297.0
2025-01-13 11:40:00,201.75,202.16,201.72,201.99,61039.0,200.2573,200.6643,200.2275,200.4955,61039.0
2025-01-13 11:45:00,202.0,202.0,201.6,201.8,37015.0,200.5054,200.5054,200.1084,200.3069,37015.0
2025-01-13 11:50:00,201.86,201.91,201.43,201.44,51918.0,200.3665,200.4161,199.9397,199.9496,51918.0
2025-01-13 11:55:00,201.43,201.46,200.92,201.35,132988.0,199.9397,199.9694,199.4334,199.8602,132988.0
2025-01-13 12:00:00,201.37,201.5,201.1,201.13,47268.0,199.8801,200.0091,199.6121,199.6419,47268.0
2025-01-13 12:05:00,201.11,201.3,200.91,201.15,55955.0,199.622,199.8106,199.4235,199.6617,55955.0
2025-01-13 12:10:00,201.17,201.44,200.92,201.34,210665.0,199.6816,199.9496,199.4334,199.8503,210665.0
2025-01-13 12:15:00,201.34,201.4,200.88,201.14,77833.0,199.8503,199.9099,199.3937,199.6518,77833.0
2025-01-13 12:20:00,201.13,201.37,201.13,201.28,92144.0,199.6419,199.8801,199.6419,199.7908,92144.0
2025-01-13 12:25:00,201.27,201.46,201.19,201.37,96873.0,199.7808,199.9694,199.7014,199.8801,96873.0
2025-01-13 12:30:00,201.35,201.53,201.15,201.32,69162.0,199.8602,200.0389,199.6617,199.8305,69162.0
2025-01-13 12:35:00,201.38,201.53,201.24,201.34,86405.0,199.89,200.0389,199.7511,199.8503,86405.0
2025-01-13 12:40:00,201.31,201.43,201.0,201.04,153256.0,199.8205,199.9397,199.5128,199.5525,153256.0
2025-01-13 12:45:00,201.01,201.43,200.98,201.43,65672.0,199.5228,199.9397,199.493,199.9397,65672.0
2025-01-13 12:50:00,201.44,201.62,201.37,201.5,81604.0,199.9496,200.1282,199.8801,200.0091,81604.0
2025-01-13 12:55:00,201.5,202.12,201.49,202.12,74379.0,200.0091,200.6246,199.9992,200.6246,74379.0
2025-01-13 13:00:00,202.09,202.12,201.8,201.8,92282.0,200.5948,200.6246,200.3069,200.3069,92282.0
2025-01-13 13:05:00,201.8,201.87,201.53,201.6,77436.0,200.3069,200.3764,200.0389,200.1084,77436.0
2025-01-13 13:10:00,201.6,201.93,201.59,201.71,63650.0,200.1084,200.436,200.0985,200.2176,63650.0
2025-01-13 13:15:00,201.7,201.82,201.25,201.28,64691.0,200.2077,200.3268,199.761,199.7908,64691.0
2025-01-13 13:20:00,201.26,201.31,201.06,201.14,75498.0,199.7709,199.8205,199.5724,199.6518,75498.0
2025-01-13 13:25:00,201.13,201.48,201.12,201.48,77413.0,199.6419,199.9893,199.6319,199.9893,77413.0
2025-01-13 13:30:00,201.49,201.65,201.16,201.38,72669.0,199.9992,200.158,199.6717,199.89,72669.0
2025-01-13 13:35:00,201.41,201.48,201.16,201.27,30048.0,199.9198,199.9893,199.6717,199.7808,30048.0
2025-01-13 13:40:00,201.25,201.25,201.0,201.0,40749.0,199.761,199.761,199.5128,199.5128,40749.0
2025-01-13 13:45:00,200.99,201.33,200.99,201.17,39029.0,199.5029,199.8404,199.5029,199.6816,39029.0
2025-01-13 13:50:00,201.11,201.16,200.78,200.78,50839.0,199.622,199.6717,199.2945,199.2945,50839.0
2025-01-13 13:55:00,200.77,200.78,200.54,200.58,54648.0,199.2845,199.2945,199.0562,199.0959,54648.0
2025-01-13 14:00:00,200.56,200.86,200.39,200.56,89450.0,199.0761,199.3739,198.9074,199.0761,89450.0
2025-01-13 14:05:00,200.56,200.75,200.42,200.45,41647.0,199.0761,199.2647,198.9371,198.9669,41647.0
2025-01-13 14:10:00,200.44,200.54,200.21,200.21,77704.0,198.957,199.0562,198.7287,198.7287,77704.0
2025-01-13 14:15:00,200.24,200.32,200.08,200.19,123076.0,198.7585,198.8379,198.5996,198.7088,123076.0
2025-01-13 14:20:00,200.21,200.6,200.19,200.53,80658.0,198.7287,199.1158,198.7088,199.0463,80658.0
2025-01-13 14:25:00,200.56,200.81,200.52,200.76,61644.0,199.0761,199.3242,199.0364,199.2746,61644.0
2025-01-13 14:30:00,200.76,201.2,200.65,200.99,104801.0,199.2746,199.7114,199.1654,199.5029,104801.0
2025-01-13 14:35:00,201.0,201.2,200.9,201.15,47284.0,199.5128,199.7114,199.4136,199.6617,47284.0
2025-01-13 14:40:00,201.15,201.33,201.12,201.25,45623.0,199.6617,199.8404,199.6319,199.761,45623.0
2025-01-13 14:45:00,201.26,201.47,201.14,201.3,75426.0,199.7709,199.9794,199.6518,199.8106,75426.0
2025-01-13 14:50:00,201.28,201.43,201.06,201.16,59941.0,199.7908,199.9397,199.5724,199.6717,59941.0
2025-01-13 14:55:00,201.19,201.38,201.14,201.28,62125.0,199.7014,199.89,199.6518,199.7908,62125.0
2025-01-13 15:00:00,201.28,201.53,201.2,201.35,68820.0,199.7908,200.0389,199.7114,199.8602,68820.0
2025-01-13 15:05:00,201.33,201.46,201.06,201.16,48332.0,199.8404,199.9694,199.5724,199.6717,48332.0
2025-01-13 15:10:00,201.16,201.29,201.02,201.25,54279.0,199.6717,199.8007,199.5327,199.761,54279.0
2025-01-13 15:15:00,201.22,201.78,201.22,201.69,80206.0,199.7312,200.2871,199.7312,200.1977,80206.0
2025-01-13 15:20:00,201.7,201.7,201.13,201.14,50920.0,200.2077,200.2077,199.6419,199.6518,50920.0
2025-01-13 15:25:00,201.16,201.36,201.0,201.28,87969.0,199.6717,199.8702,199.5128,199.7908,87969.0
2025-01-13 15:30:00,201.32,201.44,201.23,201.35,97430.0,199.8305,199.9496,199.7411,199.8602,97430.0
2025-01-13 15:35:00,201.35,201.4,201.08,201.14,107979.0,199.8602,199.9099,199.5922,199.6518,107979.0
2025-01-13 15:40:00,201.14,201.29,201.04,201.24,112668.0,199.6518,199.8007,199.5525,199.7511,112668.0
2025-01-13 15:45:00,201.22,201.25,200.98,201.06,123147.0,199.7312,199.761,199.493,199.5724,123147.0
2025-01-13 15:50:00,201.11,201.47,201.01,201.41,166443.0,199.622,199.9794,199.5228,199.9198,166443.0
2025-01-13 15:55:00,201.41,201.77,201.32,201.4,547660.0,199.9198,200.2771,199.8305,199.9099,547660.0
2025-01-14 09:30:00,205.19,205.68,203.5,205.51,802279.0,203.6718,204.1582,201.9943,203.9895,802279.0
2025-01-14 09:35:00,205.56,206.26,205.0,205.87,258387.0,204.0391,204.7339,203.4832,204.3468,258387.0
2025-01-14 09:40:00,205.89,205.97,204.24,204.62,233332.0,204.3667,204.4461,202.7289,203.1061,233332.0
2025-01-14 09:45:00,204.62,204.79,203.77,204.19,179281.0,203.1061,203.2748,202.2623,202.6792,179281.0
2025-01-14 09:50:00,204.19,204.78,203.01,203.29,297287.0,202.6792,203.2649,201.508,201.7859,297287.0
2025-01-14 09:55:00,203.42,204.08,202.8,203.01,163880.0,201.9149,202.57,201.2995,201.508,163880.0
2025-01-14 10:00:00,203.0,203.69,202.8,203.63,190334.0,201.498,202.1829,201.2995,202.1234,190334.0
2025-01-14 10:05:00,203.59,204.33,203.4,204.17,142548.0,202.0837,202.8182,201.8951,202.6594,142548.0
2025-01-14 10:10:00,204.21,204.61,203.89,204.56,99553.0,202.6991,203.0961,202.3815,203.0465,99553.0
2025-01-14 10:15:00,204.54,204.69,204.12,204.12,94089.0,203.0266,203.1755,202.6098,202.6098,94089.0
2025-01-14 10:20:00,204.1,204.48,202.99,203.14,221716.0,202.5899,202.9671,201.4881,201.637,221716.0
2025-01-14 10:25:00,203.1,203.45,202.8,202.98,115586.0,201.5973,201.9447,201.2995,201.4782,115586.0
2025-01-14 10:30:00,203.01,203.49,202.41,202.59,119285.0,201.508,201.9844,200.9124,201.0911,119285.0
2025-01-14 10:35:00,202.66,202.83,201.73,201.77,181332.0,201.1606,201.3293,200.2374,200.2771,181332.0
2025-01-14 10:40:00,201.87,202.58,201.75,202.38,112638.0,200.3764,201.0811,200.2573,200.8826,112638.0
2025-01-14 10:45:00,202.35,202.41,201.84,201.89,78872.0,200.8528,200.9124,200.3466,200.3963,78872.0
2025-01-14 10:50:00,201.84,202.0,201.56,201.82,96985.0,200.3466,200.5054,200.0687,200.3268,96985.0
2025-01-14 10:55:00,201.89,201.95,200.8,200.8,260380.0,200.3963,200.4558,199.3143,199.3143,260380.0
2025-01-14 11:00:00,200.84,200.91,200.05,200.15,214295.0,199.354,199.4235,198.5699,198.6691,214295.0
2025-01-14 11:05:00,200.11,200.96,200.06,200.84,150587.0,198.6294,199.4731,198.5798,199.354,150587.0
2025-01-14 11:10:00,200.86,201.16,200.56,200.72,70224.0,199.3739,199.6717,199.0761,199.2349,70224.0
2025-01-14 11:15:00,200.65,200.89,200.43,200.71,68965.0,199.1654,199.4037,198.9471,199.225,68965.0
2025-01-14 11:20:00,200.78,201.02,200.66,200.78,78520.0,199.2945,199.5327,199.1754,199.2945,78520.0
2025-01-14 11:25:00,200.77,201.18,200.69,200.76,74466.0,199.2845,199.6915,199.2051,199.2746,74466.0
2025-01-14 11:30:00,200.78,200.91,200.52,200.7,54956.0,199.2945,199.4235,199.0364,199.2151,54956.0
2025-01-14 11:35:00,200.7,200.76,200.23,200.41,64163.0,199.2151,199.2746,198.7485,198.9272,64163.0
2025-01-14 11:40:00,200.43,200.49,199.65,199.96,283197.0,198.9471,199.0066,198.1728,198.4805,283197.0
2025-01-14 11:45:00,200.0,200.4,199.97,200.24,83368.0,198.5202,198.9173,198.4905,198.7585,83368.0
2025-01-14 11:50:00,200.24,200.53,200.11,200.2,82109.0,198.7585,199.0463,198.6294,198.7188,82109.0
2025-01-14 11:55:00,200.2,200.45,199.58,199.59,109762.0,198.7188,198.9669,198.1033,198.1133,109762.0
2025-01-14 12:00:00,199.59,199.59,198.5,199.28,290577.0,198.1133,198.1133,197.0313,197.8056,290577.0
2025-01-14 12:05:00,199.27,199.66,198.94,199.27,87836.0,197.7956,198.1828,197.4681,197.7956,87836.0
2025-01-14 12:10:00,199.35,199.76,199.19,199.3,130028.0,197.875,198.282,197.7162,197.8254,130028.0
2025-01-14 12:15:00,199.19,199.54,199.06,199.3,85772.0,197.7162,198.0636,197.5872,197.8254,85772.0
2025-01-14 12:20:00,199.33,199.33,198.8,199.05,94751.0,197.8552,197.8552,197.3291,197.5773,94751.0
2025-01-14 12:25:00,199.06,199.5,198.89,199.25,64563.0,197.5872,198.0239,197.4184,197.7758,64563.0
2025-01-14 12:30:00,199.24,199.24,199.04,199.14,59999.0,197.7659,197.7659,197.5673,197.6666,59999.0
2025-01-14 12:35:00,199.11,199.36,198.91,199.05,97848.0,197.6368,197.885,197.4383,197.5773,97848.0
2025-01-14 12:40:00,199.07,199.43,198.99,199.32,77231.0,197.5971,197.9545,197.5177,197.8453,77231.0
2025-01-14 12:45:00,199.34,199.42,199.01,199.06,62990.0,197.8651,197.9445,197.5376,197.5872,62990.0
2025-01-14 12:50:00,199.08,199.49,199.04,199.28,79716.0,197.607,198.014,197.5673,197.8056,79716.0
2025-01-14 12:55:00,199.27,199.41,199.1,199.31,62393.0,197.7956,197.9346,197.6269,197.8353,62393.0
2025-01-14 13:00:00,199.25,199.51,199.16,199.49,62901.0,197.7758,198.0339,197.6865,198.014,62901.0
2025-01-14 13:05:00,199.49,199.82,199.42,199.43,57755.0,198.014,198.3416,197.9445,197.9545,57755.0
2025-01-14 13:10:00,199.42,199.78,199.38,199.77,46204.0,197.9445,198.3019,197.9048,198.2919,46204.0
2025-01-14 13:15:00,199.77,200.08,199.52,199.89,57577.0,198.2919,198.5996,198.0438,198.411,57577.0
2025-01-14 13:20:00,199.88,200.13,199.77,200.06,52525.0,198.4011,198.6493,198.2919,198.5798,52525.0
2025-01-14 13:25:00,200.06,200.16,199.9,199.99,27367.0,198.5798,198.6791,198.421,198.5103,27367.0
2025-01-14 13:30:00,199.99,200.08,199.89,200.02,33889.0,198.5103,198.5996,198.411,198.5401,33889.0
2025-01-14 13:35:00,200.03,200.28,199.97,200.15,39748.0,198.55,198.7982,198.4905,198.6691,39748.0
2025-01-14 13:40:00,200.19,200.5,200.14,200.42,34671.0,198.7088,199.0165,198.6592,198.9371,34671.0
2025-01-14 13:45:00,200.4,200.65,200.25,200.59,48799.0,198.9173,199.1654,198.7684,199.1059,48799.0
2025-01-14 13:50:00,200.59,200.78,200.58,200.77,27344.0,199.1059,199.2945,199.0959,199.2845,27344.0
2025-01-14 13:55:00,200.75,200.81,200.59,200.81,30843.0,199.2647,199.3242,199.1059,199.3242,30843.0
2025-01-14 14:00:00,200.81,200.98,200.66,200.9,48002.0,199.3242,199.493,199.1754,199.4136,48002.0
2025-01-14 14:05:00,200.89,200.97,200.64,200.87,60132.0,199.4037,199.4831,199.1555,199.3838,60132.0
2025-01-14 14:10:00,200.88,200.99,200.64,200.96,58614.0,199.3937,199.5029,199.1555,199.4731,58614.0
2025-01-14 14:15:00,200.95,201.22,200.8,201.11,74987.0,199.4632,199.7312,199.3143,199.622,74987.0
2025-01-14 14:20:00,201.11,201.49,201.01,201.49,50408.0,199.622,199.9992,199.5228,199.9992,50408.0
2025-01-14 14:25:00,201.47,201.56,201.16,201.16,79808.0,199.9794,200.0687,199.6717,199.6717,79808.0
2025-01-14 14:30:00,201.16,201.22,201.02,201.15,42326.0,199.6717,199.7312,199.5327,199.6617,42326.0
2025-01-14 14:35:00,201.12,201.38,201.12,201.31,49876.0,199.6319,199.89,199.6319,199.8205,49876.0
2025-01-14 14:40:00,201.29,201.36,201.1,201.16,40190.0,199.8007,199.8702,199.6121,199.6717,40190.0
2025-01-14 14:45:00,201.13,201.18,200.98,201.08,53964.0,199.6419,199.6915,199.493,199.5922,53964.0
2025-01-14 14:50:00,201.06,201.17,200.67,200.71,59619.0,199.5724,199.6816,199.1853,199.225,59619.0
2025-01-14 14:55:00,200.73,200.91,200.41,200.51,136636.0,199.2448,199.4235,198.9272,199.0265,136636.0
2025-01-14 15:00:00,200.55,200.67,199.95,200.08,117676.0,199.0662,199.1853,198.4706,198.5996,117676.0
2025-01-14 15:05:00,200.03,200.35,199.95,200.14,139434.0,198.55,198.8676,198.4706,198.6592,139434.0
2025-01-14 15:10:00,200.12,200.41,199.92,200.28,120705.0,198.6393,198.9272,198.4408,198.7982,120705.0
2025-01-14 15:15:00,200.3,200.61,200.26,200.58,103772.0,198.818,199.1257,198.7783,199.0959,103772.0
2025-01-14 15:20:00,200.55,200.85,200.34,200.81,77156.0,199.0662,199.3639,198.8577,199.3242,77156.0
2025-01-14 15:25:00,200.83,200.95,200.61,200.88,55948.0,199.3441,199.4632,199.1257,199.3937,55948.0
2025-01-14 15:30:00,200.9,201.0,200.78,200.92,110281.0,199.4136,199.5128,199.2945,199.4334,110281.0
2025-01-14 15:35:00,200.92,201.05,200.77,200.8,151238.0,199.4334,199.5625,199.2845,199.3143,151238.0
2025-01-14 15:40:00,200.8,201.17,200.69,201.15,87180.0,199.3143,199.6816,199.2051,199.6617,87180.0
2025-01-14 15:45:00,201.14,201.49,201.11,201.34,177989.0,199.6518,199.9992,199.622,199.8503,177989.0
2025-01-14 15:50:00,201.35,201.78,201.31,201.62,240028.0,199.8602,200.2871,199.8205,200.1282,240028.0
2025-01-14 15:55:00,201.59,201.75,201.4,201.53,556218.0,200.0985,200.2573,199.9099,200.0389,556218.0
2025-01-15 09:30:00,202.49,202.8,199.35,201.28,998405.0,200.9918,201.2995,197.875,199.7908,998405.0
2025-01-15 09:35:00,201.31,203.05,201.02,202.92,520680.0,199.8205,201.5477,199.5327,201.4186,520680.0
2025-01-15 09:40:00,202.92,204.8,202.81,204.5,556080.0,201.4186,203.2847,201.3094,202.9869,556080.0
2025-01-15 09:45:00,204.55,204.78,203.68,204.48,357924.0,203.0366,203.2649,202.173,202.9671,357924.0
2025-01-15 09:50:00,204.55,204.89,203.75,203.86,233630.0,203.0366,203.3741,202.2425,202.3517,233630.0
2025-01-15 09:55:00,203.8,204.18,203.52,203.96,138859.0,202.2921,202.6693,202.0142,202.4509,138859.0
2025-01-15 10:00:00,204.0,204.35,203.58,203.6,122339.0,202.4906,202.8381,202.0737,202.0936,122339.0
2025-01-15 10:05:00,203.61,204.79,203.6,204.53,187459.0,202.1035,203.2748,202.0936,203.0167,187459.0
2025-01-15 10:10:00,204.51,209.04,204.07,204.64,238145.0,202.9969,207.4934,202.5601,203.1259,238145.0
2025-01-15 10:15:00,204.68,205.5,204.64,205.27,171275.0,203.1656,203.9795,203.1259,203.7512,171275.0
2025-01-15 10:20:00,205.26,205.49,204.95,205.22,69228.0,203.7413,203.9696,203.4336,203.7016,69228.0
2025-01-15 10:25:00,205.22,205.29,204.94,205.1,121344.0,203.7016,203.7711,203.4237,203.5825,121344.0
2025-01-15 10:30:00,205.1,205.37,204.8,205.33,127529.0,203.5825,203.8505,203.2847,203.8108,127529.0
2025-01-15 10:35:00,205.3,205.5,204.8,205.15,154934.0,203.781,203.9795,203.2847,203.6321,154934.0
2025-01-15 10:40:00,205.14,205.31,204.83,205.05,98149.0,203.6222,203.7909,203.3145,203.5329,98149.0
2025-01-15 10:45:00,205.03,205.31,204.99,205.27,122849.0,203.513,203.7909,203.4733,203.7512,122849.0
2025-01-15 10:50:00,205.29,205.65,205.01,205.52,124940.0,203.7711,204.1284,203.4932,203.9994,124940.0
2025-01-15 10:55:00,205.49,205.61,204.97,205.33,279827.0,203.9696,204.0887,203.4535,203.8108,279827.0
2025-01-15 11:00:00,205.31,205.96,205.31,205.93,97211.0,203.7909,204.4361,203.7909,204.4064,97211.0
2025-01-15 11:05:00,205.95,206.1,205.36,205.39,112493.0,204.4262,204.5751,203.8406,203.8704,112493.0
2025-01-15 11:10:00,205.46,205.74,205.2,205.66,58487.0,203.9398,204.2178,203.6818,204.1384,58487.0
2025-01-15 11:15:00,205.61,205.62,205.0,205.18,93464.0,204.0887,204.0987,203.4832,203.6619,93464.0
2025-01-15 11:20:00,205.19,205.47,205.0,205.3,71011.0,203.6718,203.9498,203.4832,203.781,71011.0
2025-01-15 11:25:00,205.26,205.38,204.99,205.3,50746.0,203.7413,203.8604,203.4733,203.781,50746.0
2025-01-15 11:30:00,205.29,205.29,204.47,204.73,161914.0,203.7711,203.7711,202.9572,203.2152,161914.0
2025-01-15 11:35:00,204.72,204.89,204.43,204.79,58336.0,203.2053,203.3741,202.9175,203.2748,58336.0
2025-01-15 11:40:00,204.79,204.97,204.37,204.37,37823.0,203.2748,203.4535,202.8579,202.8579,37823.0
2025-01-15 11:45:00,204.4,204.7,204.38,204.64,42755.0,202.8877,203.1855,202.8678,203.1259,42755.0
2025-01-15 11:50:00,204.65,204.66,204.2,204.48,60708.0,203.1358,203.1458,202.6892,202.9671,60708.0
2025-01-15 11:55:00,204.52,204.58,204.38,204.54,39824.0,203.0068,203.0663,202.8678,203.0266,39824.0
2025-01-15 12:00:00,204.52,204.75,204.37,204.65,44314.0,203.0068,203.2351,202.8579,203.1358,44314.0
2025-01-15 12:05:00,204.63,205.07,204.58,204.94,62424.0,203.116,203.5527,203.0663,203.4237,62424.0
2025-01-15 12:10:00,204.93,205.05,204.8,204.87,49807.0,203.4138,203.5329,203.2847,203.3542,49807.0
2025-01-15 12:15:00,204.87,205.01,204.61,204.69,73533.0,203.3542,203.4932,203.0961,203.1755,73533.0
2025-01-15 12:20:00,204.69,204.69,204.37,204.59,73740.0,203.1755,203.1755,202.8579,203.0763,73740.0
2025-01-15 12:25:00,204.56,204.85,204.51,204.68,66478.0,203.0465,203.3344,202.9969,203.1656,66478.0
2025-01-15 12:30:00,204.7,204.96,204.7,204.88,84227.0,203.1855,203.4435,203.1855,203.3641,84227.0
2025-01-15 12:35:00,204.89,205.09,204.83,205.02,64255.0,203.3741,203.5726,203.3145,203.5031,64255.0
2025-01-15 12:40:00,205.04,205.17,205.0,205.01,72187.0,203.5229,203.652,203.4832,203.4932,72187.0
2025-01-15 12:45:00,205.01,205.2,204.99,205.14,51506.0,203.4932,203.6818,203.4733,203.6222,51506.0
2025-01-15 12:50:00,205.13,205.29,205.01,205.23,42216.0,203.6123,203.7711,203.4932,203.7115,42216.0
2025-01-15 12:55:00,205.26,205.5,205.01,205.08,95016.0,203.7413,203.9795,203.4932,203.5627,95016.0
2025-01-15 13:00:00,205.09,205.46,205.08,205.38,60323.0,203.5726,203.9398,203.5627,203.8604,60323.0
2025-01-15 13:05:00,205.38,205.41,205.06,205.15,55466.0,203.8604,203.8902,203.5428,203.6321,55466.0
2025-01-15 13:10:00,205.15,205.43,205.1,205.42,41699.0,203.6321,203.9101,203.5825,203.9001,41699.0
2025-01-15 13:15:00,205.43,205.57,205.29,205.31,39445.0,203.9101,204.049,203.7711,203.7909,39445.0
2025-01-15 13:20:00,205.38,205.54,205.33,205.43,37230.0,203.8604,204.0192,203.8108,203.9101,37230.0
2025-01-15 13:25:00,205.4,205.45,205.17,205.45,54304.0,203.8803,203.9299,203.652,203.9299,54304.0
2025-01-15 13:30:00,205.44,205.46,205.05,205.1,65619.0,203.92,203.9398,203.5329,203.5825,65619.0
2025-01-15 13:35:00,205.1,205.18,204.99,205.02,61824.0,203.5825,203.6619,203.4733,203.5031,61824.0
2025-01-15 13:40:00,205.05,205.06,204.84,204.9,80181.0,203.5329,203.5428,203.3244,203.384,80181.0
2025-01-15 13:45:00,204.94,205.13,204.9,205.03,66331.0,203.4237,203.6123,203.384,203.513,66331.0
2025-01-15 13:50:00,205.05,205.23,205.0,205.22,60765.0,203.5329,203.7115,203.4832,203.7016,60765.0
2025-01-15 13:55:00,205.2,205.33,205.14,205.19,54780.0,203.6818,203.8108,203.6222,203.6718,54780.0
2025-01-15 14:00:00,205.22,205.63,205.19,205.56,65849.0,203.7016,204.1086,203.6718,204.0391,65849.0
2025-01-15 14:05:00,205.58,205.7,205.47,205.58,85847.0,204.059,204.1781,203.9498,204.059,85847.0
2025-01-15 14:10:00,205.58,205.65,205.4,205.57,58835.0,204.059,204.1284,203.8803,204.049,58835.0
2025-01-15 14:15:00,205.6,205.82,205.56,205.61,62504.0,204.0788,204.2972,204.0391,204.0887,62504.0
2025-01-15 14:20:00,205.59,205.77,205.53,205.65,61971.0,204.0689,204.2475,204.0093,204.1284,61971.0
2025-01-15 14:25:00,205.63,206.32,205.62,206.29,143925.0,204.1086,204.7935,204.0987,204.7637,143925.0
2025-01-15 14:30:00,206.3,206.4,206.0,206.31,113663.0,204.7736,204.8729,204.4758,204.7835,113663.0
2025-01-15 14:35:00,206.29,206.53,206.24,206.52,102791.0,204.7637,205.0019,204.7141,204.992,102791.0
2025-01-15 14:40:00,206.52,206.57,206.12,206.31,134755.0,204.992,205.0416,204.595,204.7835,134755.0
2025-01-15 14:45:00,206.28,206.31,206.0,206.13,129710.0,204.7538,204.7835,204.4758,204.6049,129710.0
2025-01-15 14:50:00,206.13,206.18,205.99,206.15,93428.0,204.6049,204.6545,204.4659,204.6247,93428.0
2025-01-15 14:55:00,206.16,206.29,206.04,206.13,120277.0,204.6347,204.7637,204.5155,204.6049,120277.0
2025-01-15 15:00:00,206.13,206.24,206.0,206.07,120235.0,204.6049,204.7141,204.4758,204.5453,120235.0
2025-01-15 15:05:00,206.08,206.33,205.94,206.24,108363.0,204.5553,204.8034,204.4163,204.7141,108363.0
2025-01-15 15:10:00,206.25,206.47,206.25,206.41,106840.0,204.724,204.9424,204.724,204.8828,106840.0
2025-01-15 15:15:00,206.41,206.74,206.4,206.74,131839.0,204.8828,205.2104,204.8729,205.2104,131839.0
2025-01-15 15:20:00,206.75,206.87,206.68,206.79,113249.0,205.2203,205.3394,205.1508,205.26,113249.0
2025-01-15 15:25:00,206.79,206.98,206.75,206.9,142399.0,205.26,205.4486,205.2203,205.3692,142399.0
2025-01-15 15:30:00,206.89,207.42,206.72,207.41,237397.0,205.3593,205.8853,205.1905,205.8754,237397.0
2025-01-15 15:35:00,207.38,207.58,206.4,206.61,270057.0,205.8456,206.0442,204.8729,205.0813,270057.0
2025-01-15 15:40:00,206.61,206.79,206.42,206.6,176212.0,205.0813,205.26,204.8927,205.0714,176212.0
2025-01-15 15:45:00,206.63,206.73,206.41,206.67,190789.0,205.1012,205.2004,204.8828,205.1409,190789.0
2025-01-15 15:50:00,206.64,206.88,206.25,206.78,282032.0,205.1111,205.3493,204.724,205.2501,282032.0
2025-01-15 15:55:00,206.82,206.99,206.74,206.81,567660.0,205.2898,205.4585,205.2104,205.2799,567660.0
2025-01-16 09:30:00,218.89,220.08,215.61,219.57,3165165.0,217.2705,218.4517,214.0147,217.9454,3165165.0
2025-01-16 09:35:00,219.5,221.95,219.46,220.64,2387970.0,217.876,220.3078,217.8363,219.0075,2387970.0
2025-01-16 09:40:00,220.68,221.12,217.72,218.2,1344753.0,219.0472,219.484,216.1091,216.5856,1344753.0
2025-01-16 09:45:00,218.24,218.24,214.94,217.47,1678634.0,216.6253,216.6253,213.3497,215.861,1678634.0
2025-01-16 09:50:00,217.66,219.73,213.17,218.61,1122793.0,216.0496,218.1043,211.5928,216.9925,1122793.0
2025-01-16 09:55:00,218.45,218.98,216.76,216.77,547835.0,216.8337,217.3598,215.1562,215.1662,547835.0
2025-01-16 10:00:00,216.76,218.77,215.52,217.49,719324.0,215.1562,217.1514,213.9254,215.8808,719324.0
2025-01-16 10:05:00,217.37,218.71,217.36,218.63,384209.0,215.7617,217.0918,215.7518,217.0124,384209.0
2025-01-16 10:10:00,218.63,219.2,216.88,217.23,830405.0,217.0124,217.5782,215.2753,215.6228,830405.0
2025-01-16 10:15:00,217.33,218.66,217.11,218.11,478146.0,215.722,217.0422,215.5036,216.4962,478146.0
2025-01-16 10:20:00,218.06,218.87,217.67,218.5,306127.0,216.4466,217.2506,216.0595,216.8834,306127.0
2025-01-16 10:25:00,218.45,218.79,218.04,218.43,354302.0,216.8337,217.1712,216.4268,216.8139,354302.0
2025-01-16 10:30:00,218.43,218.68,217.6,217.86,279339.0,216.8139,217.062,215.99,216.2481,279339.0
2025-01-16 10:35:00,217.88,218.35,217.59,218.13,245415.0,216.2679,216.7345,215.9801,216.5161,245415.0
2025-01-16 10:40:00,218.18,218.47,216.91,216.99,508318.0,216.5657,216.8536,215.3051,215.3845,508318.0
2025-01-16 10:45:00,216.96,217.11,215.51,216.16,666016.0,215.3548,215.5036,213.9155,214.5607,666016.0
2025-01-16 10:50:00,216.19,216.86,215.8,215.9,309244.0,214.5904,215.2555,214.2033,214.3026,309244.0
2025-01-16 10:55:00,215.95,217.69,215.9,217.65,375679.0,214.3522,216.0794,214.3026,216.0396,375679.0
2025-01-16 11:00:00,217.49,217.9,217.1,217.64,177974.0,215.8808,216.2878,215.4937,216.0297,177974.0
2025-01-16 11:05:00,217.58,218.5,217.31,218.2,200848.0,215.9702,216.8834,215.7022,216.5856,200848.0
2025-01-16 11:10:00,218.14,218.69,217.8,217.95,283917.0,216.526,217.072,216.1885,216.3374,283917.0
2025-01-16 11:15:00,218.08,218.48,217.6,218.41,160612.0,216.4665,216.8635,215.99,216.794,160612.0
2025-01-16 11:20:00,218.48,218.69,217.27,218.2,227681.0,216.8635,217.072,215.6625,216.5856,227681.0
2025-01-16 11:25:00,218.09,218.45,217.79,218.29,152944.0,216.4764,216.8337,216.1786,216.6749,152944.0
2025-01-16 11:30:00,218.3,218.33,217.53,217.53,183661.0,216.6848,216.7146,215.9205,215.9205,183661.0
2025-01-16 11:35:00,217.59,217.6,216.45,216.62,246661.0,215.9801,215.99,214.8485,215.0173,246661.0
2025-01-16 11:40:00,216.67,216.8,215.9,216.7,285997.0,215.0669,215.1959,214.3026,215.0967,285997.0
2025-01-16 11:45:00,216.79,217.29,216.6,217.03,136686.0,215.186,215.6823,214.9974,215.4242,136686.0
2025-01-16 11:50:00,217.04,217.15,216.52,216.61,139626.0,215.4342,215.5433,214.918,215.0073,139626.0
2025-01-16 11:55:00,216.61,217.16,216.57,217.07,130102.0,215.0073,215.5533,214.9676,215.4639,130102.0
2025-01-16 12:00:00,217.05,217.98,216.66,217.71,258039.0,215.4441,216.3672,215.057,216.0992,258039.0
2025-01-16 12:05:00,217.77,218.24,217.44,218.1,204056.0,216.1588,216.6253,215.8312,216.4863,204056.0
2025-01-16 12:10:00,218.08,218.2,217.44,217.63,125490.0,216.4665,216.5856,215.8312,216.0198,125490.0
2025-01-16 12:15:00,217.64,217.64,217.01,217.33,98213.0,216.0297,216.0297,215.4044,215.722,98213.0
2025-01-16 12:20:00,217.34,217.84,217.03,217.72,86459.0,215.7319,216.2282,215.4242,216.1091,86459.0
2025-01-16 12:25:00,217.67,218.26,217.54,217.98,155736.0,216.0595,216.6451,215.9305,216.3672,155736.0
2025-01-16 12:30:00,218.0,218.0,217.25,217.47,110684.0,216.3871,216.3871,215.6426,215.861,110684.0
2025-01-16 12:35:00,217.43,217.45,217.03,217.13,97530.0,215.8213,215.8411,215.4242,215.5235,97530.0
2025-01-16 12:40:00,217.12,217.18,216.81,217.14,129153.0,215.5136,215.5731,215.2059,215.5334,129153.0
2025-01-16 12:45:00,217.14,217.36,217.0,217.18,81091.0,215.5334,215.7518,215.3945,215.5731,81091.0
2025-01-16 12:50:00,217.13,217.27,216.6,217.19,114926.0,215.5235,215.6625,214.9974,215.5831,114926.0
2025-01-16 12:55:00,217.19,217.5,216.83,217.08,101965.0,215.5831,215.8908,215.2257,215.4739,101965.0
2025-01-16 13:00:00,217.01,217.61,217.0,217.43,85579.0,215.4044,215.9999,215.3945,215.8213,85579.0
2025-01-16 13:05:00,217.45,217.66,217.39,217.66,60546.0,215.8411,216.0496,215.7816,216.0496,60546.0
2025-01-16 13:10:00,217.62,217.75,217.38,217.4,80181.0,216.0099,216.1389,215.7716,215.7915,80181.0
2025-01-16 13:15:00,217.41,217.43,216.72,216.81,92646.0,215.8014,215.8213,215.1165,215.2059,92646.0
2025-01-16 13:20:00,216.89,217.01,216.6,216.72,94434.0,215.2853,215.4044,214.9974,215.1165,94434.0
2025-01-16 13:25:00,216.65,217.01,216.23,216.32,104887.0,215.047,215.4044,214.6302,214.7195,104887.0
2025-01-16 13:30:00,216.33,216.65,216.03,216.24,145236.0,214.7294,215.047,214.4316,214.6401,145236.0
2025-01-16 13:35:00,216.21,216.24,215.72,216.05,175773.0,214.6103,214.6401,214.1239,214.4515,175773.0
2025-01-16 13:40:00,216.05,216.44,215.71,215.95,153635.0,214.4515,214.8386,214.114,214.3522,153635.0
2025-01-16 13:45:00,216.0,216.08,215.0,215.36,210262.0,214.4019,214.4813,213.4093,213.7666,210262.0
2025-01-16 13:50:00,215.42,215.75,215.03,215.64,111608.0,213.8261,214.1537,213.439,214.0445,111608.0
2025-01-16 13:55:00,215.64,216.12,215.54,215.97,104762.0,214.0445,214.521,213.9453,214.3721,104762.0
2025-01-16 14:00:00,215.94,216.16,215.66,216.01,97261.0,214.3423,214.5607,214.0644,214.4118,97261.0
2025-01-16 14:05:00,216.06,216.74,215.98,216.15,132095.0,214.4614,215.1364,214.382,214.5507,132095.0
2025-01-16 14:10:00,216.15,216.89,216.13,216.69,112152.0,214.5507,215.2853,214.5309,215.0867,112152.0
2025-01-16 14:15:00,216.72,216.93,216.37,216.64,121265.0,215.1165,215.325,214.7691,215.0371,121265.0
2025-01-16 14:20:00,216.6,216.9,216.23,216.61,134009.0,214.9974,215.2952,214.6302,215.0073,134009.0
2025-01-16 14:25:00,216.61,217.3,216.56,217.06,140446.0,215.0073,215.6922,214.9577,215.454,140446.0
2025-01-16 14:30:00,217.1,217.17,216.7,216.77,98577.0,215.4937,215.5632,215.0967,215.1662,98577.0
2025-01-16 14:35:00,216.73,216.96,216.69,216.87,75738.0,215.1265,215.3548,215.0867,215.2654,75738.0
2025-01-16 14:40:00,216.87,216.98,216.59,216.97,133918.0,215.2654,215.3746,214.9875,215.3647,133918.0
2025-01-16 14:45:00,216.98,217.15,216.86,216.89,82481.0,215.3746,215.5433,215.2555,215.2853,82481.0
2025-01-16 14:50:00,216.89,216.94,216.57,216.71,137297.0,215.2853,215.3349,214.9676,215.1066,137297.0
2025-01-16 14:55:00,216.71,216.98,216.66,216.93,78510.0,215.1066,215.3746,215.057,215.325,78510.0
2025-01-16 15:00:00,216.94,216.97,216.5,216.7,114719.0,215.3349,215.3647,214.8982,215.0967,114719.0
2025-01-16 15:05:00,216.68,217.04,216.66,216.97,157100.0,215.0768,215.4342,215.057,215.3647,157100.0
2025-01-16 15:10:00,216.97,217.08,216.72,217.0,91114.0,215.3647,215.4739,215.1165,215.3945,91114.0
2025-01-16 15:15:00,217.04,217.08,216.6,216.87,165895.0,215.4342,215.4739,214.9974,215.2654,165895.0
2025-01-16 15:20:00,216.87,216.96,216.31,216.38,112740.0,215.2654,215.3548,214.7096,214.779,112740.0
2025-01-16 15:25:00,216.36,216.97,216.23,216.83,155561.0,214.7592,215.3647,214.6302,215.2257,155561.0
2025-01-16 15:30:00,216.84,216.95,216.42,216.46,149203.0,215.2356,215.3448,214.8187,214.8585,149203.0
2025-01-16 15:35:00,216.39,216.52,216.04,216.36,152034.0,214.789,214.918,214.4416,214.7592,152034.0
2025-01-16 15:40:00,216.32,216.67,216.19,216.39,173926.0,214.7195,215.0669,214.5904,214.789,173926.0
2025-01-16 15:45:00,216.39,216.47,215.93,216.44,279466.0,214.789,214.8684,214.3324,214.8386,279466.0
2025-01-16 15:50:00,216.39,216.43,215.34,215.39,393402.0,214.789,214.8287,213.7467,213.7964,393402.0
2025-01-16 15:55:00,215.4,215.41,214.74,214.79,716448.0,213.8063,213.8162,213.1512,213.2008,716448.0
2025-01-17 09:30:00,215.17,215.39,211.19,212.82,1462327.0,213.578,213.7964,209.6274,211.2454,1462327.0
2025-01-17 09:35:00,212.81,213.97,211.8,213.3,529958.0,211.2355,212.3869,210.2329,211.7218,529958.0
2025-01-17 09:40:00,213.35,214.76,213.32,213.86,324530.0,211.7715,213.171,211.7417,212.2777,324530.0
2025-01-17 09:45:00,213.81,214.55,212.95,213.33,344916.0,212.2281,212.9626,211.3744,211.7516,344916.0
2025-01-17 09:50:00,213.33,214.86,213.19,214.26,289881.0,211.7516,213.2703,211.6126,212.6747,289881.0
2025-01-17 09:55:00,214.3,215.21,214.25,214.91,248594.0,212.7144,213.6177,212.6648,213.3199,248594.0
2025-01-17 10:00:00,214.86,215.68,214.66,215.08,274558.0,213.2703,214.0842,213.0718,213.4887,274558.0
2025-01-17 10:05:00,215.1,215.38,214.21,214.36,263274.0,213.5085,213.7864,212.6251,212.774,263274.0
2025-01-17 10:10:00,214.3,214.52,213.33,214.25,243430.0,212.7144,212.9328,211.7516,212.6648,243430.0
2025-01-17 10:15:00,214.23,214.28,213.67,213.7,141751.0,212.645,212.6946,212.0891,212.1189,141751.0
2025-01-17 10:20:00,213.74,213.76,212.4,212.92,390872.0,212.1586,212.1784,210.8285,211.3446,390872.0
2025-01-17 10:25:00,212.96,213.69,212.95,213.61,134109.0,211.3843,212.1089,211.3744,212.0295,134109.0
2025-01-17 10:30:00,213.6,213.77,213.13,213.61,100754.0,212.0196,212.1884,211.5531,212.0295,100754.0
2025-01-17 10:35:00,213.62,213.93,213.28,213.76,77550.0,212.0395,212.3472,211.702,212.1784,77550.0
2025-01-17 10:40:00,213.75,213.92,213.26,213.48,88597.0,212.1685,212.3372,211.6821,211.9005,88597.0
2025-01-17 10:45:00,213.5,213.92,213.27,213.91,117578.0,211.9204,212.3372,211.6921,212.3273,117578.0
2025-01-17 10:50:00,213.95,214.03,213.5,213.85,94625.0,212.367,212.4464,211.9204,212.2678,94625.0
2025-01-17 10:55:00,213.81,214.0,213.65,214.0,64196.0,212.2281,212.4167,212.0692,212.4167,64196.0
2025-01-17 11:00:00,213.97,214.09,213.29,213.57,149171.0,212.3869,212.506,211.7119,211.9898,149171.0
2025-01-17 11:05:00,213.59,213.59,212.97,213.34,176276.0,212.0097,212.0097,211.3943,211.7615,176276.0
2025-01-17 11:10:00,213.38,213.7,213.25,213.44,204307.0,211.8012,212.1189,211.6722,211.8608,204307.0
2025-01-17 11:15:00,213.42,213.5,212.51,212.96,181885.0,211.8409,211.9204,210.9377,211.3843,181885.0
2025-01-17 11:20:00,212.99,213.56,212.82,213.56,207940.0,211.4141,211.9799,211.2454,211.9799,207940.0
2025-01-17 11:25:00,213.55,213.62,213.35,213.4,84012.0,211.97,212.0395,211.7715,211.8211,84012.0
2025-01-17 11:30:00,213.4,213.68,213.17,213.32,152932.0,211.8211,212.099,211.5928,211.7417,152932.0
2025-01-17 11:35:00,213.26,213.66,213.14,213.65,137877.0,211.6821,212.0792,211.563,212.0692,137877.0
2025-01-17 11:40:00,213.61,213.68,212.95,213.28,152459.0,212.0295,212.099,211.3744,211.702,152459.0
2025-01-17 11:45:00,213.28,213.43,212.82,213.33,155171.0,211.702,211.8509,211.2454,211.7516,155171.0
2025-01-17 11:50:00,213.36,213.43,212.94,213.13,226316.0,211.7814,211.8509,211.3645,211.5531,226316.0
2025-01-17 11:55:00,213.1,213.36,213.09,213.25,68432.0,211.5233,211.7814,211.5134,211.6722,68432.0
2025-01-17 12:00:00,213.25,213.38,212.93,213.15,98154.0,211.6722,211.8012,211.3546,211.5729,98154.0
2025-01-17 12:05:00,213.19,213.48,213.15,213.28,51089.0,211.6126,211.9005,211.5729,211.702,51089.0
2025-01-17 12:10:00,213.28,213.4,213.11,213.4,56803.0,211.702,211.8211,211.5332,211.8211,56803.0
2025-01-17 12:15:00,213.36,213.5,213.32,213.46,33748.0,211.7814,211.9204,211.7417,211.8806,33748.0
2025-01-17 12:20:00,213.5,213.84,213.47,213.82,72201.0,211.9204,212.2578,211.8906,212.238,72201.0
2025-01-17 12:25:00,213.8,214.0,213.71,213.82,118437.0,212.2181,212.4167,212.1288,212.238,118437.0
2025-01-17 12:30:00,213.82,213.83,213.42,213.48,62045.0,212.238,212.2479,211.8409,211.9005,62045.0
2025-01-17 12:35:00,213.5,213.6,213.05,213.16,175950.0,211.9204,212.0196,211.4737,211.5829,175950.0
2025-01-17 12:40:00,213.16,213.16,212.78,212.97,85893.0,211.5829,211.5829,211.2057,211.3943,85893.0
2025-01-17 12:45:00,212.93,213.11,212.68,213.04,96161.0,211.3546,211.5332,211.1064,211.4638,96161.0
2025-01-17 12:50:00,213.07,213.13,212.87,212.96,44628.0,211.4935,211.5531,211.295,211.3843,44628.0
2025-01-17 12:55:00,213.03,213.08,212.78,212.94,42575.0,211.4538,211.5035,211.2057,211.3645,42575.0
2025-01-17 13:00:00,212.95,213.55,212.94,213.47,93551.0,211.3744,211.97,211.3645,211.8906,93551.0
2025-01-17 13:05:00,213.51,213.51,213.09,213.14,43613.0,211.9303,211.9303,211.5134,211.563,43613.0
2025-01-17 13:10:00,213.1,213.31,212.91,213.29,70082.0,211.5233,211.7318,211.3347,211.7119,70082.0
2025-01-17 13:15:00,213.31,213.55,213.18,213.24,114971.0,211.7318,211.97,211.6027,211.6623,114971.0
2025-01-17 13:20:00,213.24,213.41,213.19,213.28,40756.0,211.6623,211.831,211.6126,211.702,40756.0
2025-01-17 13:25:00,213.26,213.3,212.81,213.01,166854.0,211.6821,211.7218,211.2355,211.434,166854.0
2025-01-17 13:30:00,212.98,213.01,212.79,212.88,95179.0,211.4042,211.434,211.2156,211.3049,95179.0
2025-01-17 13:35:00,212.89,213.33,212.85,213.3,97691.0,211.3149,211.7516,211.2752,211.7218,97691.0
2025-01-17 13:40:00,213.28,213.36,213.0,213.22,81662.0,211.702,211.7814,211.4241,211.6424,81662.0
2025-01-17 13:45:00,213.25,213.46,213.09,213.17,84789.0,211.6722,211.8806,211.5134,211.5928,84789.0
2025-01-17 13:50:00,213.17,213.2,212.84,212.91,94805.0,211.5928,211.6226,211.2652,211.3347,94805.0
2025-01-17 13:55:00,212.9,213.19,212.85,213.14,97093.0,211.3248,211.6126,211.2752,211.563,97093.0
2025-01-17 14:00:00,213.12,213.36,212.9,212.91,103576.0,211.5432,211.7814,211.3248,211.3347,103576.0
2025-01-17 14:05:00,212.9,212.98,212.61,212.71,131875.0,211.3248,211.4042,211.0369,211.1362,131875.0
2025-01-17 14:10:00,212.71,212.99,212.63,212.95,108361.0,211.1362,211.4141,211.0568,211.3744,108361.0
2025-01-17 14:15:00,212.96,213.0,212.7,212.77,120806.0,211.3843,211.4241,211.1263,211.1958,120806.0
2025-01-17 14:20:00,212.78,213.05,212.69,213.05,144784.0,211.2057,211.4737,211.1163,211.4737,144784.0
2025-01-17 14:25:00,213.0,213.18,212.79,213.13,67718.0,211.4241,211.6027,211.2156,211.5531,67718.0
2025-01-17 14:30:00,213.15,213.17,212.83,212.97,76187.0,211.5729,211.5928,211.2553,211.3943,76187.0
2025-01-17 14:35:00,213.02,213.11,212.85,213.01,75667.0,211.4439,211.5332,211.2752,211.434,75667.0
2025-01-17 14:40:00,213.01,213.22,212.95,212.98,82868.0,211.434,211.6424,211.3744,211.4042,82868.0
2025-01-17 14:45:00,213.02,213.1,212.88,212.93,42146.0,211.4439,211.5233,211.3049,211.3546,42146.0
2025-01-17 14:50:00,212.92,213.08,212.81,212.82,64412.0,211.3446,211.5035,211.2355,211.2454,64412.0
2025-01-17 14:55:00,212.85,212.95,212.65,212.81,70799.0,211.2752,211.3744,211.0766,211.2355,70799.0
2025-01-17 15:00:00,212.81,212.85,212.01,212.06,143598.0,211.2355,211.2752,210.4414,210.491,143598.0
2025-01-17 15:05:00,212.07,212.35,211.94,212.32,215324.0,210.5009,210.7789,210.3719,210.7491,215324.0
2025-01-17 15:10:00,212.36,212.41,212.14,212.18,99605.0,210.7888,210.8384,210.5704,210.6101,99605.0
2025-01-17 15:15:00,212.16,212.33,212.03,212.25,110241.0,210.5903,210.759,210.4612,210.6796,110241.0
2025-01-17 15:20:00,212.26,212.78,212.22,212.71,156743.0,210.6895,211.2057,210.6498,211.1362,156743.0
2025-01-17 15:25:00,212.73,212.89,212.57,212.85,155191.0,211.156,211.3149,210.9972,211.2752,155191.0
2025-01-17 15:30:00,212.85,212.88,212.23,212.39,145059.0,211.2752,211.3049,210.6597,210.8186,145059.0
2025-01-17 15:35:00,212.39,212.43,211.8,211.84,139562.0,210.8186,210.8583,210.2329,210.2726,139562.0
2025-01-17 15:40:00,211.84,211.97,211.28,211.56,183285.0,210.2726,210.4017,209.7168,209.9947,183285.0
2025-01-17 15:45:00,211.54,211.76,211.28,211.54,217397.0,209.9749,210.1932,209.7168,209.9749,217397.0
2025-01-17 15:50:00,211.5,211.94,211.41,211.48,301322.0,209.9351,210.3719,209.8458,209.9153,301322.0
2025-01-17 15:55:00,211.47,211.75,211.06,211.63,722019.0,209.9054,210.1833,209.4984,210.0642,722019.0
2025-01-21 09:30:00,214.46,216.5,214.35,214.83,1208128.0,212.8732,214.8982,212.7641,213.2405,1208128.0
2025-01-21 09:35:00,214.88,215.3,212.92,213.13,433405.0,213.2901,213.707,211.3446,211.5531,433405.0
2025-01-21 09:40:00,213.19,213.2,212.05,212.48,279757.0,211.6126,211.6226,210.4811,210.9079,279757.0
2025-01-21 09:45:00,212.44,214.38,212.4,213.83,269463.0,210.8682,212.7938,210.8285,212.2479,269463.0
2025-01-21 09:50:00,213.84,214.27,213.23,213.44,187484.0,212.2578,212.6847,211.6523,211.8608,187484.0
2025-01-21 09:55:00,213.48,214.16,213.41,214.01,203673.0,211.9005,212.5755,211.831,212.4266,203673.0
2025-01-21 10:00:00,213.89,214.05,213.55,213.72,122221.0,212.3075,212.4663,211.97,212.1387,122221.0
2025-01-21 10:05:00,213.7,213.86,213.38,213.61,151675.0,212.1189,212.2777,211.8012,212.0295,151675.0
2025-01-21 10:10:00,213.59,213.93,212.8,213.18,297953.0,212.0097,212.3472,211.2255,211.6027,297953.0
2025-01-21 10:15:00,213.18,214.11,213.0,213.9,225385.0,211.6027,212.5258,211.4241,212.3174,225385.0
2025-01-21 10:20:00,213.88,214.17,213.55,213.55,155522.0,212.2975,212.5854,211.97,211.97,155522.0
2025-01-21 10:25:00,213.61,214.2,213.46,214.11,589887.0,212.0295,212.6152,211.8806,212.5258,589887.0
2025-01-21 10:30:00,214.1,214.65,213.8,214.41,262377.0,212.5159,213.0618,212.2181,212.8236,262377.0
2025-01-21 10:35:00,214.39,215.28,214.07,215.27,211102.0,212.8038,213.6872,212.4861,213.6773,211102.0
2025-01-21 10:40:00,215.25,216.28,215.16,215.81,282259.0,213.6574,214.6798,213.5681,214.2133,282259.0
2025-01-21 10:45:00,215.89,215.91,215.19,215.57,81653.0,214.2927,214.3125,213.5978,213.975,81653.0
2025-01-21 10:50:00,215.48,216.0,215.22,215.97,94182.0,213.8857,214.4019,213.6276,214.3721,94182.0
2025-01-21 10:55:00,215.93,215.98,215.11,215.74,135051.0,214.3324,214.382,213.5184,214.1438,135051.0
2025-01-21 11:00:00,215.67,215.85,215.25,215.74,57122.0,214.0743,214.253,213.6574,214.1438,57122.0
2025-01-21 11:05:00,215.74,216.63,215.74,216.45,146419.0,214.1438,215.0272,214.1438,214.8485,146419.0
2025-01-21 11:10:00,216.43,216.74,216.31,216.74,102705.0,214.8287,215.1364,214.7096,215.1364,102705.0
2025-01-21 11:15:00,216.69,216.87,216.56,216.66,143816.0,215.0867,215.2654,214.9577,215.057,143816.0
2025-01-21 11:20:00,216.68,216.86,216.55,216.71,75340.0,215.0768,215.2555,214.9478,215.1066,75340.0
2025-01-21 11:25:00,216.72,217.78,216.66,217.7,223586.0,215.1165,216.1687,215.057,216.0893,223586.0
2025-01-21 11:30:00,217.7,219.21,217.49,219.01,632803.0,216.0893,217.5881,215.8808,217.3896,632803.0
2025-01-21 11:35:00,218.97,219.45,218.23,218.82,297215.0,217.3499,217.8263,216.6154,217.201,297215.0
2025-01-21 11:40:00,218.73,218.88,218.12,218.53,131254.0,217.1117,217.2605,216.5062,216.9131,131254.0
2025-01-21 11:45:00,218.54,219.52,218.54,219.43,164419.0,216.9231,217.8958,216.9231,217.8065,164419.0
2025-01-21 11:50:00,219.43,220.1,219.27,219.39,446239.0,217.8065,218.4715,217.6477,217.7668,446239.0
2025-01-21 11:55:00,219.31,219.45,218.84,219.03,178680.0,217.6874,217.8263,217.2208,217.4094,178680.0
2025-01-21 12:00:00,219.1,219.34,218.52,219.33,142684.0,217.4789,217.7171,216.9032,217.7072,142684.0
2025-01-21 12:05:00,219.33,219.74,219.15,219.41,101408.0,217.7072,218.1142,217.5285,217.7866,101408.0
2025-01-21 12:10:00,219.35,219.96,219.32,219.84,81746.0,217.7271,218.3326,217.6973,218.2134,81746.0
2025-01-21 12:15:00,219.86,219.97,219.35,219.88,148123.0,218.2333,218.3425,217.7271,218.2531,148123.0
2025-01-21 12:20:00,219.83,220.08,219.63,219.65,237247.0,218.2035,218.4517,218.005,218.0248,237247.0
2025-01-21 12:25:00,219.65,220.05,219.62,219.77,108644.0,218.0248,218.4219,217.9951,218.144,108644.0
2025-01-21 12:30:00,219.73,219.99,219.62,219.89,49845.0,218.1043,218.3623,217.9951,218.2631,49845.0
2025-01-21 12:35:00,219.87,219.92,219.64,219.74,65478.0,218.2432,218.2929,218.0149,218.1142,65478.0
2025-01-21 12:40:00,219.73,220.08,219.64,220.03,141379.0,218.1043,218.4517,218.0149,218.402,141379.0
2025-01-21 12:45:00,220.0,220.05,219.67,219.9,72538.0,218.3723,218.4219,218.0447,218.273,72538.0
2025-01-21 12:50:00,219.88,219.92,219.64,219.9,75708.0,218.2531,218.2929,218.0149,218.273,75708.0
2025-01-21 12:55:00,219.9,220.15,219.71,219.95,179270.0,218.273,218.5211,218.0844,218.3226,179270.0
2025-01-21 13:00:00,219.93,220.1,219.4,219.88,146059.0,218.3028,218.4715,217.7767,218.2531,146059.0
2025-01-21 13:05:00,219.88,219.9,219.63,219.68,130154.0,218.2531,218.273,218.005,218.0546,130154.0
2025-01-21 13:10:00,219.69,220.15,219.64,220.01,204789.0,218.0646,218.5211,218.0149,218.3822,204789.0
2025-01-21 13:15:00,220.04,220.13,219.86,220.02,102963.0,218.412,218.5013,218.2333,218.3921,102963.0
2025-01-21 13:20:00,220.02,220.07,219.6,219.81,107631.0,218.3921,218.4417,217.9752,218.1837,107631.0
2025-01-21 13:25:00,219.8,219.83,219.28,219.38,75543.0,218.1737,218.2035,217.6576,217.7568,75543.0
2025-01-21 13:30:00,219.39,219.57,219.22,219.24,55998.0,217.7668,217.9454,217.598,217.6179,55998.0
2025-01-21 13:35:00,219.27,219.33,218.94,218.96,46039.0,217.6477,217.7072,217.3201,217.34,46039.0
2025-01-21 13:40:00,218.96,219.37,218.8,219.37,72502.0,217.34,217.7469,217.1811,217.7469,72502.0
2025-01-21 13:45:00,219.34,219.56,219.16,219.55,42300.0,217.7171,217.9355,217.5385,217.9256,42300.0
2025-01-21 13:50:00,219.58,219.58,219.3,219.42,35536.0,217.9554,217.9554,217.6774,217.7966,35536.0
2025-01-21 13:55:00,219.42,219.47,219.3,219.39,38630.0,217.7966,217.8462,217.6774,217.7668,38630.0
2025-01-21 14:00:00,219.39,219.82,219.33,219.76,63622.0,217.7668,218.1936,217.7072,218.134,63622.0
2025-01-21 14:05:00,219.77,220.03,219.71,219.95,83228.0,218.144,218.402,218.0844,218.3226,83228.0
2025-01-21 14:10:00,219.97,220.04,219.7,219.73,71169.0,218.3425,218.412,218.0745,218.1043,71169.0
2025-01-21 14:15:00,219.72,219.73,219.39,219.51,42673.0,218.0943,218.1043,217.7668,217.8859,42673.0
2025-01-21 14:20:00,219.51,219.6,219.3,219.51,37466.0,217.8859,217.9752,217.6774,217.8859,37466.0
2025-01-21 14:25:00,219.54,219.89,219.52,219.87,35402.0,217.9157,218.2631,217.8958,218.2432,35402.0
2025-01-21 14:30:00,219.87,219.87,219.29,219.39,24677.0,218.2432,218.2432,217.6675,217.7668,24677.0
2025-01-21 14:35:00,219.4,219.68,219.32,219.58,33678.0,217.7767,218.0546,217.6973,217.9554,33678.0
2025-01-21 14:40:00,219.6,219.69,219.42,219.47,35379.0,217.9752,218.0646,217.7966,217.8462,35379.0
2025-01-21 14:45:00,219.49,219.65,219.34,219.6,44359.0,217.866,218.0248,217.7171,217.9752,44359.0
2025-01-21 14:50:00,219.61,219.69,219.47,219.64,43181.0,217.9851,218.0646,217.8462,218.0149,43181.0
2025-01-21 14:55:00,219.68,219.97,219.67,219.72,81007.0,218.0546,218.3425,218.0447,218.0943,81007.0
2025-01-21 15:00:00,219.72,219.83,219.62,219.75,40875.0,218.0943,218.2035,217.9951,218.1241,40875.0
2025-01-21 15:05:00,219.74,220.03,219.69,220.0,78003.0,218.1142,218.402,218.0646,218.3723,78003.0
2025-01-21 15:10:00,220.01,220.04,219.88,219.88,113547.0,218.3822,218.412,218.2531,218.2531,113547.0
2025-01-21 15:15:00,219.9,220.05,219.86,220.03,120463.0,218.273,218.4219,218.2333,218.402,120463.0
2025-01-21 15:20:00,220.01,220.05,219.85,219.96,79201.0,218.3822,218.4219,218.2234,218.3326,79201.0
2025-01-21 15:25:00,219.96,220.08,219.85,220.01,133100.0,218.3326,218.4517,218.2234,218.3822,133100.0
2025-01-21 15:30:00,220.03,220.05,219.82,219.92,146745.0,218.402,218.4219,218.1936,218.2929,146745.0
2025-01-21 15:35:00,219.92,219.96,219.47,219.49,120623.0,218.2929,218.3326,217.8462,217.866,120623.0
2025-01-21 15:40:00,219.49,219.8,219.28,219.75,117233.0,217.866,218.1737,217.6576,218.1241,117233.0
2025-01-21 15:45:00,219.77,219.77,219.2,219.3,113168.0,218.144,218.144,217.5782,217.6774,113168.0
2025-01-21 15:50:00,219.29,219.53,218.87,219.18,266621.0,217.6675,217.9057,217.2506,217.5583,266621.0
2025-01-21 15:55:00,219.17,219.2,218.51,218.72,598259.0,217.5484,217.5782,216.8933,217.1017,598259.0
2025-01-22 09:30:00,221.95,223.36,220.81,221.92,1182282.0,220.3078,221.7074,219.1763,220.2781,1182282.0
2025-01-22 09:35:00,221.81,221.86,219.31,220.76,597816.0,220.1689,220.2185,217.6874,219.1266,597816.0
2025-01-22 09:40:00,220.76,221.59,220.21,221.43,412240.0,219.1266,219.9505,218.5807,219.7917,412240.0
2025-01-22 09:45:00,221.45,221.92,220.86,221.61,262328.0,219.8115,220.2781,219.2259,219.9703,262328.0
2025-01-22 09:50:00,221.66,222.3,221.27,221.96,392340.0,220.02,220.6552,219.6329,220.3178,392340.0
2025-01-22 09:55:00,221.99,222.3,221.02,221.05,311759.0,220.3475,220.6552,219.3847,219.4145,311759.0
2025-01-22 10:00:00,221.08,222.58,220.77,222.28,482439.0,219.4443,220.9332,219.1366,220.6354,482439.0
2025-01-22 10:05:00,222.13,223.23,221.6,222.8,364346.0,220.4865,221.5784,219.9604,221.1515,364346.0
2025-01-22 10:10:00,222.79,224.08,222.41,223.68,391198.0,221.1416,222.4221,220.7644,222.025,391198.0
2025-01-22 10:15:00,223.68,223.77,222.52,222.9,159005.0,222.025,222.1144,220.8736,221.2508,159005.0
2025-01-22 10:20:00,222.91,223.08,222.31,222.83,144660.0,221.2607,221.4295,220.6652,221.1813,144660.0
2025-01-22 10:25:00,222.75,223.93,222.74,223.51,238757.0,221.1019,222.2732,221.092,221.8563,238757.0
2025-01-22 10:30:00,223.51,224.0,223.14,223.25,163522.0,221.8563,222.3427,221.489,221.5982,163522.0
2025-01-22 10:35:00,223.19,223.72,223.09,223.33,119139.0,221.5387,222.0647,221.4394,221.6776,119139.0
2025-01-22 10:40:00,223.37,223.84,223.14,223.53,93906.0,221.7173,222.1838,221.489,221.8761,93906.0
2025-01-22 10:45:00,223.52,223.6,222.98,223.17,280209.0,221.8662,221.9456,221.3302,221.5188,280209.0
2025-01-22 10:50:00,223.22,223.7,223.01,223.53,177858.0,221.5684,222.0449,221.36,221.8761,177858.0
2025-01-22 10:55:00,223.53,223.97,223.38,223.74,152457.0,221.8761,222.3129,221.7273,222.0846,152457.0
2025-01-22 11:00:00,223.71,224.23,223.32,224.19,244989.0,222.0548,222.571,221.6677,222.5313,244989.0
2025-01-22 11:05:00,224.19,224.64,223.85,223.89,344639.0,222.5313,222.9779,222.1938,222.2335,344639.0
2025-01-22 11:10:00,223.88,223.88,223.01,223.53,138923.0,222.2236,222.2236,221.36,221.8761,138923.0
2025-01-22 11:15:00,223.46,224.18,223.44,224.11,90896.0,221.8067,222.5213,221.7868,222.4519,90896.0
2025-01-22 11:20:00,224.05,224.16,223.7,223.73,67768.0,222.3923,222.5015,222.0449,222.0747,67768.0
2025-01-22 11:25:00,223.73,224.4,223.73,224.28,134873.0,222.0747,222.7397,222.0747,222.6206,134873.0
2025-01-22 11:30:00,224.27,224.41,223.99,224.41,75124.0,222.6107,222.7496,222.3327,222.7496,75124.0
2025-01-22 11:35:00,224.4,224.96,224.34,224.74,194627.0,222.7397,223.2956,222.6801,223.0772,194627.0
2025-01-22 11:40:00,224.74,224.78,224.23,224.31,88315.0,223.0772,223.1169,222.571,222.6504,88315.0
2025-01-22 11:45:00,224.26,224.68,224.15,224.28,85665.0,222.6007,223.0176,222.4916,222.6206,85665.0
2025-01-22 11:50:00,224.33,224.5,224.01,224.27,68196.0,222.6702,222.839,222.3526,222.6107,68196.0
2025-01-22 11:55:00,224.25,224.74,224.21,224.69,113622.0,222.5908,223.0772,222.5511,223.0276,113622.0
2025-01-22 12:00:00,224.74,225.1,224.7,225.05,211465.0,223.0772,223.4345,223.0375,223.3849,211465.0
2025-01-22 12:05:00,225.02,225.16,224.87,225.1,114428.0,223.3551,223.4941,223.2062,223.4345,114428.0
2025-01-22 12:10:00,225.1,225.26,224.71,224.75,123590.0,223.4345,223.5933,223.0474,223.0871,123590.0
2025-01-22 12:15:00,224.77,225.1,224.72,225.1,105238.0,223.107,223.4345,223.0573,223.4345,105238.0
2025-01-22 12:20:00,225.1,225.15,224.85,225.02,48048.0,223.4345,223.4842,223.1864,223.3551,48048.0
2025-01-22 12:25:00,225.01,225.43,224.9,224.97,122381.0,223.3452,223.7621,223.236,223.3055,122381.0
2025-01-22 12:30:00,224.96,225.08,224.56,224.63,74406.0,223.2956,223.4147,222.8985,222.968,74406.0
2025-01-22 12:35:00,224.71,224.98,224.63,224.73,53898.0,223.0474,223.3154,222.968,223.0673,53898.0
2025-01-22 12:40:00,224.79,224.82,223.7,223.72,95487.0,223.1268,223.1566,222.0449,222.0647,95487.0
2025-01-22 12:45:00,223.78,223.88,223.59,223.68,67021.0,222.1243,222.2236,221.9357,222.025,67021.0
2025-01-22 12:50:00,223.68,224.29,223.68,224.29,85587.0,222.025,222.6305,222.025,222.6305,85587.0
2025-01-22 12:55:00,224.29,224.31,223.69,223.69,58956.0,222.6305,222.6504,222.035,222.035,58956.0
2025-01-22 13:00:00,223.74,223.99,223.62,223.69,49543.0,222.0846,222.3327,221.9655,222.035,49543.0
2025-01-22 13:05:00,223.71,223.84,223.36,223.77,91582.0,222.0548,222.1838,221.7074,222.1144,91582.0
2025-01-22 13:10:00,223.82,224.42,223.64,224.2,125276.0,222.164,222.7596,221.9853,222.5412,125276.0
2025-01-22 13:15:00,224.18,224.35,224.06,224.17,55961.0,222.5213,222.6901,222.4022,222.5114,55961.0
2025-01-22 13:20:00,224.13,224.5,224.0,224.39,58729.0,222.4717,222.839,222.3427,222.7298,58729.0
2025-01-22 13:25:00,224.44,224.44,223.8,223.86,63536.0,222.7794,222.7794,222.1441,222.2037,63536.0
2025-01-22 13:30:00,223.86,224.48,223.8,224.46,46363.0,222.2037,222.8191,222.1441,222.7993,46363.0
2025-01-22 13:35:00,224.45,224.75,224.36,224.56,81769.0,222.7893,223.0871,222.7,222.8985,81769.0
2025-01-22 13:40:00,224.56,224.7,224.49,224.69,28813.0,222.8985,223.0375,222.829,223.0276,28813.0
2025-01-22 13:45:00,224.69,224.82,224.36,224.39,91742.0,223.0276,223.1566,222.7,222.7298,91742.0
2025-01-22 13:50:00,224.39,224.6,224.25,224.59,78014.0,222.7298,222.9382,222.5908,222.9283,78014.0
2025-01-22 13:55:00,224.59,224.71,224.4,224.43,59549.0,222.9283,223.0474,222.7397,222.7695,59549.0
2025-01-22 14:00:00,224.45,224.59,224.36,224.49,52130.0,222.7893,222.9283,222.7,222.829,52130.0
2025-01-22 14:05:00,224.45,224.56,224.37,224.55,42231.0,222.7893,222.8985,222.7099,222.8886,42231.0
2025-01-22 14:10:00,224.56,224.68,224.47,224.68,37643.0,222.8985,223.0176,222.8092,223.0176,37643.0
2025-01-22 14:15:00,224.66,224.71,224.57,224.64,45270.0,222.9978,223.0474,222.9084,222.9779,45270.0
2025-01-22 14:20:00,224.66,224.68,224.36,224.42,42117.0,222.9978,223.0176,222.7,222.7596,42117.0
2025-01-22 14:25:00,224.42,224.42,224.26,224.33,79210.0,222.7596,222.7596,222.6007,222.6702,79210.0
2025-01-22 14:30:00,224.34,224.35,223.73,223.76,81388.0,222.6801,222.6901,222.0747,222.1044,81388.0
2025-01-22 14:35:00,223.77,224.28,223.73,224.25,101504.0,222.1144,222.6206,222.0747,222.5908,101504.0
2025-01-22 14:40:00,224.22,224.3,223.98,224.03,68117.0,222.561,222.6404,222.3228,222.3724,68117.0
2025-01-22 14:45:00,223.99,224.34,223.98,224.28,72662.0,222.3327,222.6801,222.3228,222.6206,72662.0
2025-01-22 14:50:00,224.29,224.36,224.19,224.36,50531.0,222.6305,222.7,222.5313,222.7,50531.0
2025-01-22 14:55:00,224.34,224.39,224.19,224.38,92387.0,222.6801,222.7298,222.5313,222.7199,92387.0
2025-01-22 15:00:00,224.32,224.4,223.61,223.63,88145.0,222.6603,222.7397,221.9555,221.9754,88145.0
2025-01-22 15:05:00,223.65,223.69,223.3,223.49,96337.0,221.9953,222.035,221.6478,221.8364,96337.0
2025-01-22 15:10:00,223.48,223.81,223.45,223.7,67129.0,221.8265,222.1541,221.7967,222.0449,67129.0
2025-01-22 15:15:00,223.65,223.84,223.61,223.81,40678.0,221.9953,222.1838,221.9555,222.1541,40678.0
2025-01-22 15:20:00,223.8,223.82,223.36,223.45,74296.0,222.1441,222.164,221.7074,221.7967,74296.0
2025-01-22 15:25:00,223.46,223.46,223.11,223.13,71623.0,221.8067,221.8067,221.4592,221.4791,71623.0
2025-01-22 15:30:00,223.15,223.33,223.04,223.33,63698.0,221.499,221.6776,221.3898,221.6776,63698.0
2025-01-22 15:35:00,223.31,223.45,223.16,223.29,82763.0,221.6578,221.7967,221.5089,221.6379,82763.0
2025-01-22 15:40:00,223.28,223.4,223.13,223.4,59307.0,221.628,221.7471,221.4791,221.7471,59307.0
2025-01-22 15:45:00,223.36,223.44,222.86,223.15,139291.0,221.7074,221.7868,221.2111,221.499,139291.0
2025-01-22 15:50:00,223.15,223.44,222.91,223.4,134333.0,221.499,221.7868,221.2607,221.7471,134333.0
2025-01-22 15:55:00,223.41,223.47,223.13,223.19,318556.0,221.757,221.8166,221.4791,221.5387,318556.0
2025-01-23 09:30:00,220.1,220.67,219.41,220.47,525873.0,218.4715,219.0373,217.7866,218.8388,525873.0
2025-01-23 09:35:00,220.65,221.11,219.88,220.83,138332.0,219.0175,219.474,218.2531,219.1961,138332.0
2025-01-23 09:40:00,220.82,221.33,220.44,221.1,141429.0,219.1862,219.6924,218.809,219.4641,141429.0
2025-01-23 09:45:00,221.09,221.44,220.4,221.35,337558.0,219.4542,219.8016,218.7693,219.7123,337558.0
2025-01-23 09:50:00,221.42,222.37,221.25,222.37,178268.0,219.7818,220.7247,219.613,220.7247,178268.0
2025-01-23 09:55:00,222.37,222.77,221.91,222.75,219236.0,220.7247,221.1218,220.2681,221.1019,219236.0
2025-01-23 10:00:00,222.74,223.2,222.3,223.2,265772.0,221.092,221.5486,220.6552,221.5486,265772.0
2025-01-23 10:05:00,223.08,223.49,222.65,223.43,259114.0,221.4295,221.8364,221.0027,221.7769,259114.0
2025-01-23 10:10:00,223.44,224.3,223.41,224.24,165536.0,221.7868,222.6404,221.757,222.5809,165536.0
2025-01-23 10:15:00,224.22,224.38,222.65,223.08,179079.0,222.561,222.7199,221.0027,221.4295,179079.0
2025-01-23 10:20:00,223.0,223.6,222.99,223.05,102807.0,221.3501,221.9456,221.3401,221.3997,102807.0
2025-01-23 10:25:00,223.0,223.64,222.73,223.41,211549.0,221.3501,221.9853,221.0821,221.757,211549.0
2025-01-23 10:30:00,223.41,223.65,222.97,223.39,128108.0,221.757,221.9953,221.3203,221.7372,128108.0
2025-01-23 10:35:00,223.39,223.59,223.06,223.13,159583.0,221.7372,221.9357,221.4096,221.4791,159583.0
2025-01-23 10:40:00,223.08,223.4,222.9,223.22,94875.0,221.4295,221.7471,221.2508,221.5684,94875.0
2025-01-23 10:45:00,223.18,223.55,223.03,223.42,73108.0,221.5287,221.896,221.3798,221.767,73108.0
2025-01-23 10:50:00,223.4,223.41,223.0,223.01,45498.0,221.7471,221.757,221.3501,221.36,45498.0
2025-01-23 10:55:00,223.03,223.55,222.97,223.38,90049.0,221.3798,221.896,221.3203,221.7273,90049.0
2025-01-23 11:00:00,223.39,223.8,223.23,223.42,57576.0,221.7372,222.1441,221.5784,221.767,57576.0
2025-01-23 11:05:00,223.36,223.6,223.03,223.05,63019.0,221.7074,221.9456,221.3798,221.3997,63019.0
2025-01-23 11:10:00,223.07,223.43,222.85,223.41,123685.0,221.4195,221.7769,221.2012,221.757,123685.0
2025-01-23 11:15:00,223.38,223.46,222.73,223.05,120953.0,221.7273,221.8067,221.0821,221.3997,120953.0
2025-01-23 11:20:00,223.05,223.36,222.77,223.21,59114.0,221.3997,221.7074,221.1218,221.5585,59114.0
2025-01-23 11:25:00,223.21,224.03,223.01,224.03,111143.0,221.5585,222.3724,221.36,222.3724,111143.0
2025-01-23 11:30:00,224.01,224.39,223.95,224.22,146741.0,222.3526,222.7298,222.293,222.561,146741.0
2025-01-23 11:35:00,224.22,224.7,224.15,224.23,81791.0,222.561,223.0375,222.4916,222.571,81791.0
2025-01-23 11:40:00,224.24,224.5,224.0,224.16,61729.0,222.5809,222.839,222.3427,222.5015,61729.0
2025-01-23 11:45:00,224.16,224.46,224.0,224.3,62018.0,222.5015,222.7993,222.3427,222.6404,62018.0
2025-01-23 11:50:00,224.28,224.28,223.66,223.71,23127.0,222.6206,222.6206,222.0052,222.0548,23127.0
2025-01-23 11:55:00,223.76,223.85,223.42,223.77,37792.0,222.1044,222.1938,221.767,222.1144,37792.0
2025-01-23 12:00:00,223.74,223.76,223.35,223.41,59878.0,222.0846,222.1044,221.6975,221.757,59878.0
2025-01-23 12:05:00,223.44,223.63,223.39,223.5,46916.0,221.7868,221.9754,221.7372,221.8464,46916.0
2025-01-23 12:10:00,223.48,223.56,223.06,223.12,30629.0,221.8265,221.9059,221.4096,221.4692,30629.0
2025-01-23 12:15:00,223.09,223.36,223.07,223.22,35048.0,221.4394,221.7074,221.4195,221.5684,35048.0
2025-01-23 12:20:00,223.23,223.27,222.99,223.11,32898.0,221.5784,221.6181,221.3401,221.4592,32898.0
2025-01-23 12:25:00,223.08,223.14,222.9,223.12,46204.0,221.4295,221.489,221.2508,221.4692,46204.0
2025-01-23 12:30:00,223.13,223.25,222.91,223.01,44527.0,221.4791,221.5982,221.2607,221.36,44527.0
2025-01-23 12:35:00,223.07,223.1,222.89,222.96,43547.0,221.4195,221.4493,221.2409,221.3104,43547.0
2025-01-23 12:40:00,222.96,223.0,222.8,222.95,15777.0,221.3104,221.3501,221.1515,221.3004,15777.0
2025-01-23 12:45:00,222.87,223.2,222.85,223.13,42972.0,221.221,221.5486,221.2012,221.4791,42972.0
2025-01-23 12:50:00,223.08,223.28,222.93,222.94,42839.0,221.4295,221.628,221.2806,221.2905,42839.0
2025-01-23 12:55:00,222.91,223.04,222.75,222.77,29073.0,221.2607,221.3898,221.1019,221.1218,29073.0
2025-01-23 13:00:00,222.8,222.97,222.71,222.87,24285.0,221.1515,221.3203,221.0622,221.221,24285.0
2025-01-23 13:05:00,222.88,223.03,222.76,223.0,42785.0,221.231,221.3798,221.1118,221.3501,42785.0
2025-01-23 13:10:00,222.98,223.19,222.86,223.18,30552.0,221.3302,221.5387,221.2111,221.5287,30552.0
2025-01-23 13:15:00,223.18,223.45,223.18,223.37,32597.0,221.5287,221.7967,221.5287,221.7173,32597.0
2025-01-23 13:20:00,223.38,223.55,223.28,223.53,31928.0,221.7273,221.896,221.628,221.8761,31928.0
2025-01-23 13:25:00,223.55,223.57,223.25,223.29,41278.0,221.896,221.9158,221.5982,221.6379,41278.0
2025-01-23 13:30:00,223.36,223.7,223.35,223.67,26173.0,221.7074,222.0449,221.6975,222.0151,26173.0
2025-01-23 13:35:00,223.67,223.77,223.5,223.58,20022.0,222.0151,222.1144,221.8464,221.9258,20022.0
2025-01-23 13:40:00,223.54,223.56,223.29,223.4,30395.0,221.8861,221.9059,221.6379,221.7471,30395.0
2025-01-23 13:45:00,223.42,223.46,223.28,223.34,19115.0,221.767,221.8067,221.628,221.6875,19115.0
2025-01-23 13:50:00,223.36,223.52,223.32,223.42,36558.0,221.7074,221.8662,221.6677,221.767,36558.0
2025-01-23 13:55:00,223.44,223.62,223.34,223.51,33677.0,221.7868,221.9655,221.6875,221.8563,33677.0
2025-01-23 14:00:00,223.51,223.6,223.28,223.31,16567.0,221.8563,221.9456,221.628,221.6578,16567.0
2025-01-23 14:05:00,223.31,223.55,223.18,223.52,29772.0,221.6578,221.896,221.5287,221.8662,29772.0
2025-01-23 14:10:00,223.43,223.55,223.06,223.16,34993.0,221.7769,221.896,221.4096,221.5089,34993.0
2025-01-23 14:15:00,223.14,223.18,223.0,223.11,35714.0,221.489,221.5287,221.3501,221.4592,35714.0
2025-01-23 14:20:00,223.08,223.24,223.0,223.23,47792.0,221.4295,221.5883,221.3501,221.5784,47792.0
2025-01-23 14:25:00,223.23,223.51,223.08,223.49,72176.0,221.5784,221.8563,221.4295,221.8364,72176.0
2025-01-23 14:30:00,223.5,223.63,223.46,223.52,47816.0,221.8464,221.9754,221.8067,221.8662,47816.0
2025-01-23 14:35:00,223.48,223.81,223.46,223.78,39005.0,221.8265,222.1541,221.8067,222.1243,39005.0
2025-01-23 14:40:00,223.84,223.98,223.69,223.69,30735.0,222.1838,222.3228,222.035,222.035,30735.0
2025-01-23 14:45:00,223.72,223.74,223.23,223.29,23956.0,222.0647,222.0846,221.5784,221.6379,23956.0
2025-01-23 14:50:00,223.22,223.37,223.11,223.11,28118.0,221.5684,221.7173,221.4592,221.4592,28118.0
2025-01-23 14:55:00,223.1,223.25,222.95,223.17,40167.0,221.4493,221.5982,221.3004,221.5188,40167.0
2025-01-23 15:00:00,223.18,223.27,223.03,223.11,25165.0,221.5287,221.6181,221.3798,221.4592,25165.0
2025-01-23 15:05:00,223.11,223.33,223.05,223.3,23515.0,221.4592,221.6776,221.3997,221.6478,23515.0
2025-01-23 15:10:00,223.32,223.52,223.21,223.41,44438.0,221.6677,221.8662,221.5585,221.757,44438.0
2025-01-23 15:15:00,223.45,223.88,223.45,223.83,51631.0,221.7967,222.2236,221.7967,222.1739,51631.0
2025-01-23 15:20:00,223.83,224.17,223.8,223.91,62618.0,222.1739,222.5114,222.1441,222.2533,62618.0
2025-01-23 15:25:00,223.86,223.94,223.73,223.91,44167.0,222.2037,222.2831,222.0747,222.2533,44167.0
2025-01-23 15:30:00,223.93,224.1,223.68,223.68,62729.0,222.2732,222.4419,222.025,222.025,62729.0
2025-01-23 15:35:00,223.67,223.86,223.59,223.68,63683.0,222.0151,222.2037,221.9357,222.025,63683.0
2025-01-23 15:40:00,223.66,223.68,223.51,223.62,55322.0,222.0052,222.025,221.8563,221.9655,55322.0
2025-01-23 15:45:00,223.63,223.88,223.63,223.82,60638.0,221.9754,222.2236,221.9754,222.164,60638.0
2025-01-23 15:50:00,223.82,224.2,223.8,224.19,97209.0,222.164,222.5412,222.1441,222.5313,97209.0
2025-01-23 15:55:00,224.17,224.67,224.17,224.61,268847.0,222.5114,223.0077,222.5114,222.9482,268847.0
2025-01-24 09:30:00,226.22,226.4,222.52,222.69,918616.0,224.5462,224.7249,220.8736,221.0424,918616.0
2025-01-24 09:35:00,222.69,223.87,221.56,221.91,548639.0,221.0424,222.2136,219.9207,220.2681,548639.0
2025-01-24 09:40:00,221.85,222.61,221.28,221.47,471976.0,220.2086,220.9629,219.6428,219.8314,471976.0
2025-01-24 09:45:00,221.54,222.93,221.54,222.73,228551.0,219.9009,221.2806,219.9009,221.0821,228551.0
2025-01-24 09:50:00,222.71,223.25,222.37,222.67,183481.0,221.0622,221.5982,220.7247,221.0225,183481.0
2025-01-24 09:55:00,222.75,223.37,222.53,223.25,195837.0,221.1019,221.7173,220.8835,221.5982,195837.0
2025-01-24 10:00:00,223.25,223.6,222.31,222.78,278914.0,221.5982,221.9456,220.6652,221.1317,278914.0
2025-01-24 10:05:00,222.77,223.42,222.55,223.27,88419.0,221.1218,221.767,220.9034,221.6181,88419.0
2025-01-24 10:10:00,223.2,223.48,222.66,222.96,98514.0,221.5486,221.8265,221.0126,221.3104,98514.0
2025-01-24 10:15:00,222.94,222.99,222.18,222.87,125984.0,221.2905,221.3401,220.5361,221.221,125984.0
2025-01-24 10:20:00,222.87,222.97,222.29,222.62,174056.0,221.221,221.3203,220.6453,220.9729,174056.0
2025-01-24 10:25:00,222.68,222.8,222.09,222.1,103017.0,221.0324,221.1515,220.4468,220.4567,103017.0
2025-01-24 10:30:00,222.11,222.79,222.1,222.76,262156.0,220.4666,221.1416,220.4567,221.1118,262156.0
2025-01-24 10:35:00,222.66,222.76,221.89,222.06,178003.0,221.0126,221.1118,220.2483,220.417,178003.0
2025-01-24 10:40:00,222.11,222.36,221.87,222.31,126016.0,220.4666,220.7148,220.2284,220.6652,126016.0
2025-01-24 10:45:00,222.31,222.58,222.09,222.32,118418.0,220.6652,220.9332,220.4468,220.6751,118418.0
2025-01-24 10:50:00,222.27,222.77,222.14,222.33,138432.0,220.6255,221.1218,220.4964,220.685,138432.0
2025-01-24 10:55:00,222.32,222.38,222.06,222.14,279096.0,220.6751,220.7347,220.417,220.4964,279096.0
2025-01-24 11:00:00,222.12,222.6,222.03,222.56,201834.0,220.4766,220.953,220.3872,220.9133,201834.0
2025-01-24 11:05:00,222.56,224.05,222.55,223.95,296116.0,220.9133,222.3923,220.9034,222.293,296116.0
2025-01-24 11:10:00,224.0,224.47,223.89,224.17,198265.0,222.3427,222.8092,222.2335,222.5114,198265.0
2025-01-24 11:15:00,224.18,224.5,223.86,224.34,124587.0,222.5213,222.839,222.2037,222.6801,124587.0
2025-01-24 11:20:00,224.31,225.07,224.13,224.56,228086.0,222.6504,223.4047,222.4717,222.8985,228086.0
2025-01-24 11:25:00,224.63,225.24,224.57,224.96,110014.0,222.968,223.5735,222.9084,223.2956,110014.0
2025-01-24 11:30:00,225.0,225.07,224.45,224.67,86370.0,223.3353,223.4047,222.7893,223.0077,86370.0
2025-01-24 11:35:00,224.58,224.73,224.38,224.46,80685.0,222.9184,223.0673,222.7199,222.7993,80685.0
2025-01-24 11:40:00,224.51,224.58,223.85,223.97,92848.0,222.8489,222.9184,222.1938,222.3129,92848.0
2025-01-24 11:45:00,224.01,224.09,223.57,223.7,64334.0,222.3526,222.432,221.9158,222.0449,64334.0
2025-01-24 11:50:00,223.73,223.74,223.44,223.6,69348.0,222.0747,222.0846,221.7868,221.9456,69348.0
2025-01-24 11:55:00,223.66,223.71,223.03,223.09,88611.0,222.0052,222.0548,221.3798,221.4394,88611.0
2025-01-24 12:00:00,223.08,223.56,223.05,223.28,82938.0,221.4295,221.9059,221.3997,221.628,82938.0
2025-01-24 12:05:00,223.31,223.44,222.92,223.17,125058.0,221.6578,221.7868,221.2707,221.5188,125058.0
2025-01-24 12:10:00,223.15,223.32,222.92,222.95,40436.0,221.499,221.6677,221.2707,221.3004,40436.0
2025-01-24 12:15:00,222.95,223.17,222.91,223.12,32506.0,221.3004,221.5188,221.2607,221.4692,32506.0
2025-01-24 12:20:00,223.12,223.46,223.06,223.34,39752.0,221.4692,221.8067,221.4096,221.6875,39752.0
2025-01-24 12:25:00,223.33,223.38,222.91,223.08,27084.0,221.6776,221.7273,221.2607,221.4295,27084.0
2025-01-24 12:30:00,223.07,223.32,223.03,223.22,32397.0,221.4195,221.6677,221.3798,221.5684,32397.0
2025-01-24 12:35:00,223.21,223.32,223.14,223.17,28543.0,221.5585,221.6677,221.489,221.5188,28543.0
2025-01-24 12:40:00,223.17,223.53,223.12,223.49,53347.0,221.5188,221.8761,221.4692,221.8364,53347.0
2025-01-24 12:45:00,223.5,223.6,223.4,223.52,48657.0,221.8464,221.9456,221.7471,221.8662,48657.0
2025-01-24 12:50:00,223.49,223.59,223.04,223.25,56963.0,221.8364,221.9357,221.3898,221.5982,56963.0
2025-01-24 12:55:00,223.25,223.25,222.59,222.69,73092.0,221.5982,221.5982,220.9431,221.0424,73092.0
2025-01-24 13:00:00,222.68,222.71,222.45,222.58,47686.0,221.0324,221.0622,220.8041,220.9332,47686.0
2025-01-24 13:05:00,222.64,222.64,222.24,222.25,42798.0,220.9927,220.9927,220.5957,220.6056,42798.0
2025-01-24 13:10:00,222.25,222.69,222.1,222.58,183067.0,220.6056,221.0424,220.4567,220.9332,183067.0
2025-01-24 13:15:00,222.64,222.76,222.44,222.66,63065.0,220.9927,221.1118,220.7942,221.0126,63065.0
2025-01-24 13:20:00,222.72,222.85,222.48,222.48,28729.0,221.0721,221.2012,220.8339,220.8339,28729.0
2025-01-24 13:25:00,222.51,222.8,222.41,222.8,32552.0,220.8637,221.1515,220.7644,221.1515,32552.0
2025-01-24 13:30:00,222.8,223.3,222.7,222.8,103305.0,221.1515,221.6478,221.0523,221.1515,103305.0
2025-01-24 13:35:00,222.83,222.98,222.67,222.74,44424.0,221.1813,221.3302,221.0225,221.092,44424.0
2025-01-24 13:40:00,222.75,222.75,222.39,222.42,57883.0,221.1019,221.1019,220.7446,220.7744,57883.0
2025-01-24 13:45:00,222.43,222.9,222.3,222.84,73304.0,220.7843,221.2508,220.6552,221.1912,73304.0
2025-01-24 13:50:00,222.84,222.85,222.46,222.52,31092.0,221.1912,221.2012,220.8141,220.8736,31092.0
2025-01-24 13:55:00,222.51,222.57,222.13,222.22,67896.0,220.8637,220.9232,220.4865,220.5758,67896.0
2025-01-24 14:00:00,222.24,222.37,221.75,221.75,281251.0,220.5957,220.7247,220.1093,220.1093,281251.0
2025-01-24 14:05:00,221.79,222.28,221.73,222.14,150243.0,220.149,220.6354,220.0895,220.4964,150243.0
2025-01-24 14:10:00,222.2,222.52,222.14,222.28,56558.0,220.556,220.8736,220.4964,220.6354,56558.0
2025-01-24 14:15:00,222.34,222.36,222.03,222.3,53963.0,220.6949,220.7148,220.3872,220.6552,53963.0
2025-01-24 14:20:00,222.35,222.54,222.3,222.41,35990.0,220.7049,220.8935,220.6552,220.7644,35990.0
2025-01-24 14:25:00,222.37,222.49,222.26,222.31,32005.0,220.7247,220.8438,220.6155,220.6652,32005.0
2025-01-24 14:30:00,222.35,222.45,222.19,222.25,36362.0,220.7049,220.8041,220.5461,220.6056,36362.0
2025-01-24 14:35:00,222.19,222.3,222.05,222.25,97609.0,220.5461,220.6552,220.4071,220.6056,97609.0
2025-01-24 14:40:00,222.23,222.27,222.11,222.2,43434.0,220.5858,220.6255,220.4666,220.556,43434.0
2025-01-24 14:45:00,222.19,222.39,222.16,222.36,45096.0,220.5461,220.7446,220.5163,220.7148,45096.0
2025-01-24 14:50:00,222.38,222.63,222.34,222.59,42059.0,220.7347,220.9828,220.6949,220.9431,42059.0
2025-01-24 14:55:00,222.6,222.6,222.26,222.28,32649.0,220.953,220.953,220.6155,220.6354,32649.0
2025-01-24 15:00:00,222.28,222.43,222.21,222.4,49057.0,220.6354,220.7843,220.5659,220.7545,49057.0
2025-01-24 15:05:00,222.4,222.5,222.0,222.08,50291.0,220.7545,220.8538,220.3575,220.4369,50291.0
2025-01-24 15:10:00,222.08,222.36,222.05,222.3,35199.0,220.4369,220.7148,220.4071,220.6552,35199.0
2025-01-24 15:15:00,222.28,222.28,221.98,222.02,64751.0,220.6354,220.6354,220.3376,220.3773,64751.0
2025-01-24 15:20:00,222.04,222.09,221.82,222.08,56151.0,220.3972,220.4468,220.1788,220.4369,56151.0
2025-01-24 15:25:00,222.08,222.12,221.83,221.84,45485.0,220.4369,220.4766,220.1887,220.1986,45485.0
2025-01-24 15:30:00,221.84,222.05,221.83,221.87,57520.0,220.1986,220.4071,220.1887,220.2284,57520.0
2025-01-24 15:35:00,221.86,221.91,221.75,221.78,68502.0,220.2185,220.2681,220.1093,220.1391,68502.0
2025-01-24 15:40:00,221.76,221.76,221.45,221.47,92134.0,220.1192,220.1192,219.8115,219.8314,92134.0
2025-01-24 15:45:00,221.47,221.52,220.96,221.2,285472.0,219.8314,219.881,219.3252,219.5634,285472.0
2025-01-24 15:50:00,221.2,221.72,221.12,221.7,174019.0,219.5634,220.0795,219.484,220.0597,174019.0
2025-01-24 15:55:00,221.68,221.98,221.61,221.78,438484.0,220.0398,220.3376,219.9703,220.1391,438484.0
2025-01-27 09:30:00,197.04,207.0,196.97,206.37,3603012.0,195.5821,205.4684,195.5127,204.8431,3603012.0
2025-01-27 09:35:00,206.33,206.95,201.95,201.98,1911676.0,204.8034,205.4188,200.4558,200.4856,1911676.0
2025-01-27 09:40:00,202.0,202.53,200.33,200.37,1273737.0,200.5054,201.0315,198.8478,198.8875,1273737.0
2025-01-27 09:45:00,200.34,201.99,200.23,200.89,1060895.0,198.8577,200.4955,198.7485,199.4037,1060895.0
2025-01-27 09:50:00,200.8,201.28,200.19,200.43,891135.0,199.3143,199.7908,198.7088,198.9471,891135.0
2025-01-27 09:55:00,200.39,200.74,199.5,200.58,988798.0,198.9074,199.2548,198.0239,199.0959,988798.0
2025-01-27 10:00:00,200.55,200.64,199.62,199.73,636046.0,199.0662,199.1555,198.143,198.2522,636046.0
2025-01-27 10:05:00,199.75,199.88,198.15,198.16,733006.0,198.2721,198.4011,196.6839,196.6938,733006.0
2025-01-27 10:10:00,198.17,199.22,198.02,198.8,801037.0,196.7038,197.746,196.5549,197.3291,801037.0
2025-01-27 10:15:00,198.79,199.07,197.2,197.23,858339.0,197.3192,197.5971,195.741,195.7707,858339.0
2025-01-27 10:20:00,197.2,197.29,195.84,196.61,1183165.0,195.741,195.8303,194.391,195.1553,1183165.0
2025-01-27 10:25:00,196.61,196.68,196.01,196.5,523586.0,195.1553,195.2248,194.5598,195.0461,523586.0
2025-01-27 10:30:00,196.48,196.5,195.1,195.28,903333.0,195.0263,195.0461,193.6565,193.8352,903333.0
2025-01-27 10:35:00,195.28,197.1,195.21,197.06,662315.0,193.8352,195.6417,193.7657,195.602,662315.0
2025-01-27 10:40:00,197.09,197.82,196.76,197.39,717740.0,195.6318,196.3564,195.3042,195.9295,717740.0
2025-01-27 10:45:00,197.39,198.5,195.82,195.84,586652.0,195.9295,197.0313,194.3712,194.391,586652.0
2025-01-27 10:50:00,195.84,196.0,195.11,195.68,543067.0,194.391,194.5498,193.6664,194.2322,543067.0
2025-01-27 10:55:00,195.66,195.88,193.2,193.57,998318.0,194.2123,194.4307,191.7705,192.1378,998318.0
2025-01-27 11:00:00,193.59,194.79,193.3,193.38,537154.0,192.1577,193.3488,191.8698,191.9492,537154.0
2025-01-27 11:05:00,193.41,193.47,191.37,191.7,927139.0,191.979,192.0386,189.9541,190.2816,927139.0
2025-01-27 11:10:00,191.68,192.38,191.36,191.67,537821.0,190.2618,190.9566,189.9442,190.2519,537821.0
2025-01-27 11:15:00,191.67,192.48,191.52,191.53,425237.0,190.2519,191.0559,190.103,190.1129,425237.0
2025-01-27 11:20:00,191.53,191.78,189.5,189.75,782688.0,190.1129,190.3611,188.0979,188.3461,782688.0
2025-01-27 11:25:00,189.72,190.57,189.65,190.21,611123.0,188.3163,189.16,188.2468,188.8027,611123.0
2025-01-27 11:30:00,190.21,190.3,188.88,188.92,977514.0,188.8027,188.892,187.4825,187.5222,977514.0
2025-01-27 11:35:00,188.94,190.99,188.91,190.42,551566.0,187.5421,189.5769,187.5123,189.0111,551566.0
2025-01-27 11:40:00,190.46,190.55,188.9,189.64,491638.0,189.0508,189.1402,187.5024,188.2369,491638.0
2025-01-27 11:45:00,189.64,192.75,189.55,192.66,684522.0,188.2369,191.3239,188.1476,191.2345,684522.0
2025-01-27 11:50:00,192.68,193.0,191.16,191.95,556311.0,191.2544,191.572,189.7456,190.5298,556311.0
2025-01-27 11:55:00,191.94,192.97,191.81,192.12,426417.0,190.5199,191.5422,190.3908,190.6985,426417.0
2025-01-27 12:00:00,192.16,192.98,192.01,192.31,400478.0,190.7382,191.5522,190.5894,190.8871,400478.0
2025-01-27 12:05:00,192.31,192.4,190.69,190.94,380439.0,190.8871,190.9765,189.2791,189.5273,380439.0
2025-01-27 12:10:00,190.88,191.05,190.14,190.21,322615.0,189.4677,189.6365,188.7332,188.8027,322615.0
2025-01-27 12:15:00,190.23,190.6,189.76,190.0,356183.0,188.8225,189.1898,188.356,188.5942,356183.0
2025-01-27 12:20:00,190.05,190.75,189.63,190.64,465820.0,188.6439,189.3387,188.227,189.2295,465820.0
2025-01-27 12:25:00,190.61,191.15,190.13,190.89,375913.0,189.1997,189.7357,188.7233,189.4776,375913.0
2025-01-27 12:30:00,190.91,192.25,190.6,192.21,409954.0,189.4975,190.8276,189.1898,190.7879,409954.0
2025-01-27 12:35:00,192.18,192.28,191.46,191.53,350721.0,190.7581,190.8574,190.0434,190.1129,350721.0
2025-01-27 12:40:00,191.57,192.46,191.37,191.84,474773.0,190.1526,191.036,189.9541,190.4206,474773.0
2025-01-27 12:45:00,191.84,192.1,190.8,190.86,367224.0,190.4206,190.6787,189.3883,189.4479,367224.0
2025-01-27 12:50:00,190.84,190.84,190.0,190.24,361156.0,189.428,189.428,188.5942,188.8324,361156.0
2025-01-27 12:55:00,190.24,190.31,189.68,189.69,407726.0,188.8324,188.9019,188.2766,188.2865,407726.0
2025-01-27 13:00:00,189.7,190.39,189.63,190.28,329586.0,188.2964,188.9813,188.227,188.8722,329586.0
2025-01-27 13:05:00,190.27,190.32,189.45,189.99,304849.0,188.8622,188.9119,188.0483,188.5843,304849.0
2025-01-27 13:10:00,189.97,190.16,189.68,189.84,202136.0,188.5644,188.753,188.2766,188.4354,202136.0
2025-01-27 13:15:00,189.83,190.08,189.4,189.55,252715.0,188.4255,188.6736,187.9987,188.1476,252715.0
2025-01-27 13:20:00,189.55,189.84,188.92,189.02,299571.0,188.1476,188.4354,187.5222,187.6215,299571.0
2025-01-27 13:25:00,189.02,189.06,187.71,187.93,556934.0,187.6215,187.6612,186.3212,186.5395,556934.0
2025-01-27 13:30:00,188.01,188.87,187.66,188.82,385607.0,186.6189,187.4726,186.2715,187.423,385607.0
2025-01-27 13:35:00,188.78,189.75,188.78,189.34,240472.0,187.3833,188.3461,187.3833,187.9391,240472.0
2025-01-27 13:40:00,189.32,189.61,188.71,188.78,218294.0,187.9193,188.2071,187.3138,187.3833,218294.0
2025-01-27 13:45:00,188.79,189.13,188.24,188.24,346100.0,187.3932,187.7307,186.8472,186.8472,346100.0
2025-01-27 13:50:00,188.25,189.31,188.12,188.6,410207.0,186.8572,187.9093,186.7281,187.2046,410207.0
2025-01-27 13:55:00,188.6,188.61,188.06,188.15,200202.0,187.2046,187.2145,186.6686,186.7579,200202.0
2025-01-27 14:00:00,188.15,189.46,188.1,189.31,247363.0,186.7579,188.0582,186.7083,187.9093,247363.0
2025-01-27 14:05:00,189.31,189.88,188.97,189.24,241704.0,187.9093,188.4751,187.5718,187.8398,241704.0
2025-01-27 14:10:00,189.21,189.93,189.21,189.65,194986.0,187.8101,188.5247,187.8101,188.2468,194986.0
2025-01-27 14:15:00,189.65,190.46,189.45,190.27,316410.0,188.2468,189.0508,188.0483,188.8622,316410.0
2025-01-27 14:20:00,190.3,190.72,190.03,190.57,202893.0,188.892,189.3089,188.624,189.16,202893.0
2025-01-27 14:25:00,190.55,191.33,190.44,190.98,349308.0,189.1402,189.9144,189.031,189.567,349308.0
2025-01-27 14:30:00,190.99,191.43,190.58,190.9,368434.0,189.5769,190.0136,189.1699,189.4876,368434.0
2025-01-27 14:35:00,190.9,190.94,190.2,190.5,292777.0,189.4876,189.5273,188.7927,189.0905,292777.0
2025-01-27 14:40:00,190.53,190.94,190.44,190.55,320869.0,189.1203,189.5273,189.031,189.1402,320869.0
2025-01-27 14:45:00,190.56,190.57,189.63,189.66,375469.0,189.1501,189.16,188.227,188.2567,375469.0
2025-01-27 14:50:00,189.68,189.75,189.29,189.58,325108.0,188.2766,188.3461,187.8895,188.1773,325108.0
2025-01-27 14:55:00,189.58,190.25,189.48,190.09,254369.0,188.1773,188.8424,188.0781,188.6836,254369.0
2025-01-27 15:00:00,190.09,190.65,189.79,190.47,326023.0,188.6836,189.2394,188.3858,189.0607,326023.0
2025-01-27 15:05:00,190.45,191.29,190.17,191.25,294998.0,189.0409,189.8747,188.763,189.835,294998.0
2025-01-27 15:10:00,191.25,191.86,191.06,191.16,352204.0,189.835,190.4405,189.6464,189.7456,352204.0
2025-01-27 15:15:00,191.14,191.47,190.3,190.81,363040.0,189.7258,190.0533,188.892,189.3982,363040.0
2025-01-27 15:20:00,190.81,191.35,190.71,191.1,351334.0,189.3982,189.9342,189.299,189.6861,351334.0
2025-01-27 15:25:00,191.08,191.25,190.87,191.11,354982.0,189.6662,189.835,189.4578,189.696,354982.0
2025-01-27 15:30:00,191.09,191.42,190.55,190.55,410702.0,189.6762,190.0037,189.1402,189.1402,410702.0
2025-01-27 15:35:00,190.54,191.0,190.46,190.93,373907.0,189.1302,189.5868,189.0508,189.5173,373907.0
2025-01-27 15:40:00,190.93,191.01,190.12,190.7,535050.0,189.5173,189.5968,188.7133,189.289,535050.0
2025-01-27 15:45:00,190.7,192.06,190.53,191.19,550784.0,189.289,190.639,189.1203,189.7754,550784.0
2025-01-27 15:50:00,191.19,191.58,190.5,191.58,751016.0,189.7754,190.1625,189.0905,190.1625,751016.0
2025-01-27 15:55:00,191.58,192.86,191.15,192.52,1289792.0,190.1625,191.4331,189.7357,191.0956,1289792.0
2025-01-28 09:30:00,195.65,196.0,193.65,193.93,2483378.0,194.2024,194.5498,192.2172,192.4951,2483378.0
2025-01-28 09:35:00,193.88,194.05,192.88,193.42,727852.0,192.4455,192.6143,191.4529,191.9889,727852.0
2025-01-28 09:40:00,193.46,193.95,192.46,193.05,840000.0,192.0286,192.515,191.036,191.6217,840000.0
2025-01-28 09:45:00,193.07,194.0,192.81,193.79,381934.0,191.6415,192.5646,191.3834,192.3562,381934.0
2025-01-28 09:50:00,193.83,195.01,193.37,195.0,626172.0,192.3959,193.5672,191.9393,193.5572,626172.0
2025-01-28 09:55:00,195.0,195.74,194.21,194.61,604146.0,193.5572,194.2918,192.7731,193.1701,604146.0
2025-01-28 10:00:00,194.58,196.96,194.5,196.96,438890.0,193.1403,195.5027,193.0609,195.5027,438890.0
2025-01-28 10:05:00,196.92,198.0,196.72,197.18,682424.0,195.463,196.535,195.2645,195.7211,682424.0
2025-01-28 10:10:00,197.18,198.0,196.65,197.84,600808.0,195.7211,196.535,195.195,196.3762,600808.0
2025-01-28 10:15:00,197.84,197.94,197.35,197.57,573630.0,196.3762,196.4755,195.8898,196.1082,573630.0
2025-01-28 10:20:00,197.52,198.0,197.0,197.63,404406.0,196.0586,196.535,195.5424,196.1678,404406.0
2025-01-28 10:25:00,197.6,197.63,196.55,196.67,403214.0,196.138,196.1678,195.0958,195.2149,403214.0
2025-01-28 10:30:00,196.69,196.72,195.3,195.34,472692.0,195.2347,195.2645,193.855,193.8947,472692.0
2025-01-28 10:35:00,195.43,196.63,195.01,196.25,274297.0,193.984,195.1752,193.5672,194.798,274297.0
2025-01-28 10:40:00,196.21,196.47,196.06,196.11,172267.0,194.7583,195.0164,194.6094,194.659,172267.0
2025-01-28 10:45:00,196.06,196.06,195.16,195.43,216440.0,194.6094,194.6094,193.716,193.984,216440.0
2025-01-28 10:50:00,195.42,195.66,195.12,195.15,184135.0,193.9741,194.2123,193.6763,193.7061,184135.0
2025-01-28 10:55:00,195.15,195.48,195.0,195.46,256752.0,193.7061,194.0337,193.5572,194.0138,256752.0
2025-01-28 11:00:00,195.4,195.64,195.06,195.6,237672.0,193.9543,194.1925,193.6168,194.1528,237672.0
2025-01-28 11:05:00,195.56,195.87,195.49,195.53,181338.0,194.1131,194.4208,194.0436,194.0833,181338.0
2025-01-28 11:10:00,195.53,196.16,195.53,195.92,257093.0,194.0833,194.7086,194.0833,194.4704,257093.0
2025-01-28 11:15:00,195.93,196.5,195.88,196.34,226116.0,194.4803,195.0461,194.4307,194.8873,226116.0
2025-01-28 11:20:00,196.31,197.0,196.31,196.56,221382.0,194.8575,195.5424,194.8575,195.1057,221382.0
2025-01-28 11:25:00,196.56,196.6,195.87,196.11,297008.0,195.1057,195.1454,194.4208,194.659,297008.0
2025-01-28 11:30:00,196.12,196.13,195.18,195.25,293579.0,194.6689,194.6789,193.7359,193.8054,293579.0
2025-01-28 11:35:00,195.21,196.77,195.07,196.77,225372.0,193.7657,195.3141,193.6267,195.3141,225372.0
2025-01-28 11:40:00,196.77,196.77,195.52,196.01,145991.0,195.3141,195.3141,194.0734,194.5598,145991.0
2025-01-28 11:45:00,196.01,196.45,195.94,196.4,168007.0,194.5598,194.9965,194.4903,194.9469,168007.0
2025-01-28 11:50:00,196.41,196.54,195.84,196.15,151502.0,194.9568,195.0858,194.391,194.6987,151502.0
2025-01-28 11:55:00,196.15,197.07,196.1,197.07,179008.0,194.6987,195.6119,194.6491,195.6119,179008.0
2025-01-28 12:00:00,197.06,197.75,196.96,197.75,177394.0,195.602,196.2869,195.5027,196.2869,177394.0
2025-01-28 12:05:00,197.74,198.2,197.67,198.09,311538.0,196.277,196.7336,196.2075,196.6244,311538.0
2025-01-28 12:10:00,198.09,198.34,198.01,198.27,207469.0,196.6244,196.8725,196.545,196.803,207469.0
2025-01-28 12:15:00,198.28,198.64,198.26,198.43,305553.0,196.813,197.1703,196.7931,196.9619,305553.0
2025-01-28 12:20:00,198.43,199.44,198.34,199.42,525973.0,196.9619,197.9644,196.8725,197.9445,525973.0
2025-01-28 12:25:00,199.42,199.47,198.11,198.53,371567.0,197.9445,197.9942,196.6442,197.0611,371567.0
2025-01-28 12:30:00,198.5,198.68,198.29,198.54,125573.0,197.0313,197.21,196.8229,197.071,125573.0
2025-01-28 12:35:00,198.52,198.94,198.49,198.66,144155.0,197.0512,197.4681,197.0214,197.1902,144155.0
2025-01-28 12:40:00,198.67,198.82,197.71,197.94,175841.0,197.2001,197.349,196.2472,196.4755,175841.0
2025-01-28 12:45:00,197.96,198.23,197.71,198.22,129887.0,196.4953,196.7633,196.2472,196.7534,129887.0
2025-01-28 12:50:00,198.22,198.48,198.15,198.45,75225.0,196.7534,197.0115,196.6839,196.9817,75225.0
2025-01-28 12:55:00,198.44,198.78,198.4,198.7,92767.0,196.9718,197.3093,196.9321,197.2299,92767.0
2025-01-28 13:00:00,198.68,199.69,198.65,199.67,200412.0,197.21,198.2125,197.1802,198.1927,200412.0
2025-01-28 13:05:00,199.67,200.19,199.67,200.06,334412.0,198.1927,198.7088,198.1927,198.5798,334412.0
2025-01-28 13:10:00,200.06,201.0,200.0,200.8,476150.0,198.5798,199.5128,198.5202,199.3143,476150.0
2025-01-28 13:15:00,200.79,200.9,200.39,200.72,194776.0,199.3044,199.4136,198.9074,199.2349,194776.0
2025-01-28 13:20:00,200.73,201.0,200.62,200.75,169570.0,199.2448,199.5128,199.1356,199.2647,169570.0
2025-01-28 13:25:00,200.75,200.81,199.66,199.75,297343.0,199.2647,199.3242,198.1828,198.2721,297343.0
2025-01-28 13:30:00,199.75,200.19,199.7,200.04,102887.0,198.2721,198.7088,198.2225,198.5599,102887.0
2025-01-28 13:35:00,200.01,200.08,199.34,199.63,87909.0,198.5302,198.5996,197.8651,198.153,87909.0
2025-01-28 13:40:00,199.67,199.7,199.3,199.34,80827.0,198.1927,198.2225,197.8254,197.8651,80827.0
2025-01-28 13:45:00,199.4,199.96,199.23,199.67,114565.0,197.9247,198.4805,197.7559,198.1927,114565.0
2025-01-28 13:50:00,199.66,199.71,199.31,199.41,89660.0,198.1828,198.2324,197.8353,197.9346,89660.0
2025-01-28 13:55:00,199.4,200.07,199.36,200.06,86611.0,197.9247,198.5897,197.885,198.5798,86611.0
2025-01-28 14:00:00,200.05,200.34,200.05,200.16,134544.0,198.5699,198.8577,198.5699,198.6791,134544.0
2025-01-28 14:05:00,200.15,200.16,199.7,199.75,86793.0,198.6691,198.6791,198.2225,198.2721,86793.0
2025-01-28 14:10:00,199.74,200.03,199.62,199.99,88378.0,198.2622,198.55,198.143,198.5103,88378.0
2025-01-28 14:15:00,200.0,200.66,199.89,200.53,107904.0,198.5202,199.1754,198.411,199.0463,107904.0
2025-01-28 14:20:00,200.52,200.72,200.3,200.39,155045.0,199.0364,199.2349,198.818,198.9074,155045.0
2025-01-28 14:25:00,200.38,200.73,200.35,200.56,75928.0,198.8974,199.2448,198.8676,199.0761,75928.0
2025-01-28 14:30:00,200.56,201.02,200.55,200.94,121149.0,199.0761,199.5327,199.0662,199.4533,121149.0
2025-01-28 14:35:00,200.93,201.5,200.93,201.43,225628.0,199.4434,200.0091,199.4434,199.9397,225628.0
2025-01-28 14:40:00,201.43,201.66,201.33,201.46,138030.0,199.9397,200.168,199.8404,199.9694,138030.0
2025-01-28 14:45:00,201.46,201.97,201.18,201.87,221500.0,199.9694,200.4757,199.6915,200.3764,221500.0
2025-01-28 14:50:00,201.84,201.93,201.55,201.65,119693.0,200.3466,200.436,200.0588,200.158,119693.0
2025-01-28 14:55:00,201.66,201.66,201.29,201.29,99312.0,200.168,200.168,199.8007,199.8007,99312.0
2025-01-28 15:00:00,201.28,201.36,200.75,200.9,131701.0,199.7908,199.8702,199.2647,199.4136,131701.0
2025-01-28 15:05:00,200.9,201.01,200.73,200.96,85515.0,199.4136,199.5228,199.2448,199.4731,85515.0
2025-01-28 15:10:00,200.95,201.4,200.85,201.29,115699.0,199.4632,199.9099,199.3639,199.8007,115699.0
2025-01-28 15:15:00,201.28,201.3,201.01,201.19,86821.0,199.7908,199.8106,199.5228,199.7014,86821.0
2025-01-28 15:20:00,201.18,201.63,201.06,201.58,109473.0,199.6915,200.1382,199.5724,200.0885,109473.0
2025-01-28 15:25:00,201.56,201.98,201.37,201.69,244803.0,200.0687,200.4856,199.8801,200.1977,244803.0
2025-01-28 15:30:00,201.69,202.15,201.59,202.13,261740.0,200.1977,200.6543,200.0985,200.6345,261740.0
2025-01-28 15:35:00,202.1,202.32,201.09,201.14,234236.0,200.6047,200.8231,199.6022,199.6518,234236.0
2025-01-28 15:40:00,201.16,201.75,201.09,201.57,170959.0,199.6717,200.2573,199.6022,200.0786,170959.0
2025-01-28 15:45:00,201.59,201.62,201.04,201.39,207046.0,200.0985,200.1282,199.5525,199.9,207046.0
2025-01-28 15:50:00,201.36,202.03,201.19,201.98,349512.0,199.8702,200.5352,199.7014,200.4856,349512.0
2025-01-28 15:55:00,201.96,202.84,201.5,202.43,967364.0,200.4657,201.3392,200.0091,200.9323,967364.0
2025-01-29 09:30:00,204.4,204.5,202.25,203.0,779355.0,202.8877,202.9869,200.7536,201.498,779355.0
2025-01-29 09:35:00,202.9,203.93,202.69,203.93,186492.0,201.3988,202.4212,201.1903,202.4212,186492.0
2025-01-29 09:40:00,203.98,204.65,203.4,203.76,362801.0,202.4708,203.1358,201.8951,202.2524,362801.0
2025-01-29 09:45:00,203.76,204.11,203.21,203.82,200813.0,202.2524,202.5998,201.7065,202.312,200813.0
2025-01-29 09:50:00,203.77,205.35,203.48,205.28,278449.0,202.2623,203.8307,201.9745,203.7612,278449.0
2025-01-29 09:55:00,205.24,205.44,204.42,205.4,196374.0,203.7215,203.92,202.9075,203.8803,196374.0
2025-01-29 10:00:00,205.43,206.04,205.33,205.75,255528.0,203.9101,204.5155,203.8108,204.2277,255528.0
2025-01-29 10:05:00,205.76,206.33,205.66,206.27,164293.0,204.2376,204.8034,204.1384,204.7438,164293.0
2025-01-29 10:10:00,206.27,206.45,205.11,205.69,234033.0,204.7438,204.9225,203.5924,204.1681,234033.0
2025-01-29 10:15:00,205.66,205.86,204.25,205.09,293839.0,204.1384,204.3369,202.7388,203.5726,293839.0
2025-01-29 10:20:00,205.05,205.7,204.96,205.0,155940.0,203.5329,204.1781,203.4435,203.4832,155940.0
2025-01-29 10:25:00,204.96,205.11,204.0,204.88,165351.0,203.4435,203.5924,202.4906,203.3641,165351.0
2025-01-29 10:30:00,204.93,205.18,204.53,204.9,110290.0,203.4138,203.6619,203.0167,203.384,110290.0
2025-01-29 10:35:00,204.9,205.23,204.48,205.04,193490.0,203.384,203.7115,202.9671,203.5229,193490.0
2025-01-29 10:40:00,205.04,205.39,203.74,204.2,170296.0,203.5229,203.8704,202.2326,202.6892,170296.0
2025-01-29 10:45:00,204.19,204.65,203.62,204.36,142883.0,202.6792,203.1358,202.1135,202.848,142883.0
2025-01-29 10:50:00,204.43,204.49,203.98,204.03,99287.0,202.9175,202.977,202.4708,202.5204,99287.0
2025-01-29 10:55:00,204.03,204.03,202.93,203.82,163366.0,202.5204,202.5204,201.4286,202.312,163366.0
2025-01-29 11:00:00,203.8,204.33,203.76,204.13,121948.0,202.2921,202.8182,202.2524,202.6197,121948.0
2025-01-29 11:05:00,204.13,204.17,203.38,203.44,68019.0,202.6197,202.6594,201.8752,201.9348,68019.0
2025-01-29 11:10:00,203.47,203.64,203.28,203.32,81882.0,201.9646,202.1333,201.776,201.8157,81882.0
2025-01-29 11:15:00,203.3,203.31,202.17,202.38,146981.0,201.7958,201.8057,200.6742,200.8826,146981.0
2025-01-29 11:20:00,202.4,202.65,201.98,202.34,230653.0,200.9025,201.1506,200.4856,200.8429,230653.0
2025-01-29 11:25:00,202.35,202.4,201.56,201.61,176312.0,200.8528,200.9025,200.0687,200.1183,176312.0
2025-01-29 11:30:00,201.57,201.57,201.02,201.39,126583.0,200.0786,200.0786,199.5327,199.9,126583.0
2025-01-29 11:35:00,201.42,201.67,201.06,201.15,116854.0,199.9297,200.1779,199.5724,199.6617,116854.0
2025-01-29 11:40:00,201.19,201.42,200.54,201.01,164234.0,199.7014,199.9297,199.0562,199.5228,164234.0
2025-01-29 11:45:00,200.98,201.12,200.5,200.62,75539.0,199.493,199.6319,199.0165,199.1356,75539.0
2025-01-29 11:50:00,200.62,200.67,200.23,200.33,122696.0,199.1356,199.1853,198.7485,198.8478,122696.0
2025-01-29 11:55:00,200.29,200.31,199.75,200.27,173385.0,198.8081,198.8279,198.2721,198.7882,173385.0
2025-01-29 12:00:00,200.27,201.48,200.21,201.42,178908.0,198.7882,199.9893,198.7287,199.9297,178908.0
2025-01-29 12:05:00,201.42,201.55,201.1,201.25,56714.0,199.9297,200.0588,199.6121,199.761,56714.0
2025-01-29 12:10:00,201.33,201.45,200.8,201.1,78255.0,199.8404,199.9595,199.3143,199.6121,78255.0
2025-01-29 12:15:00,201.02,201.37,201.02,201.37,41191.0,199.5327,199.8801,199.5327,199.8801,41191.0
2025-01-29 12:20:00,201.33,201.73,201.33,201.52,35968.0,199.8404,200.2374,199.8404,200.029,35968.0
2025-01-29 12:25:00,201.59,201.79,201.45,201.61,35104.0,200.0985,200.297,199.9595,200.1183,35104.0
2025-01-29 12:30:00,201.76,202.07,201.68,201.95,31181.0,200.2672,200.5749,200.1878,200.4558,31181.0
2025-01-29 12:35:00,201.97,202.37,201.85,202.1,85864.0,200.4757,200.8727,200.3565,200.6047,85864.0
2025-01-29 12:40:00,202.11,202.24,202.04,202.15,25538.0,200.6146,200.7437,200.5451,200.6543,25538.0
2025-01-29 12:45:00,202.13,202.26,202.01,202.24,26165.0,200.6345,200.7635,200.5154,200.7437,26165.0
2025-01-29 12:50:00,202.21,202.33,202.06,202.3,56835.0,200.7139,200.833,200.565,200.8032,56835.0
2025-01-29 12:55:00,202.24,202.3,201.76,201.94,93538.0,200.7437,200.8032,200.2672,200.4459,93538.0
2025-01-29 13:00:00,201.95,202.04,199.91,200.21,214855.0,200.4558,200.5451,198.4309,198.7287,214855.0
2025-01-29 13:05:00,200.21,201.59,200.05,201.51,123481.0,198.7287,200.0985,198.5699,200.0191,123481.0
2025-01-29 13:10:00,201.5,201.81,201.15,201.37,152531.0,200.0091,200.3168,199.6617,199.8801,152531.0
2025-01-29 13:15:00,201.36,201.64,201.11,201.15,38237.0,199.8702,200.1481,199.622,199.6617,38237.0
2025-01-29 13:20:00,201.21,201.59,201.15,201.59,36900.0,199.7213,200.0985,199.6617,200.0985,36900.0
2025-01-29 13:25:00,201.51,201.85,201.45,201.81,26830.0,200.0191,200.3565,199.9595,200.3168,26830.0
2025-01-29 13:30:00,201.88,202.44,201.68,201.83,66614.0,200.3863,200.9422,200.1878,200.3367,66614.0
2025-01-29 13:35:00,201.85,202.0,201.33,201.41,42829.0,200.3565,200.5054,199.8404,199.9198,42829.0
2025-01-29 13:40:00,201.46,201.74,201.33,201.71,38726.0,199.9694,200.2474,199.8404,200.2176,38726.0
2025-01-29 13:45:00,201.72,201.96,201.45,201.93,37902.0,200.2275,200.4657,199.9595,200.436,37902.0
2025-01-29 13:50:00,201.92,202.0,201.67,201.9,82406.0,200.426,200.5054,200.1779,200.4062,82406.0
2025-01-29 13:55:00,201.9,202.0,201.49,201.49,101018.0,200.4062,200.5054,199.9992,199.9992,101018.0
2025-01-29 14:00:00,201.38,201.43,200.34,200.98,88250.0,199.89,199.9397,198.8577,199.493,88250.0
2025-01-29 14:05:00,201.0,201.66,200.83,201.26,32198.0,199.5128,200.168,199.3441,199.7709,32198.0
2025-01-29 14:10:00,201.33,201.39,200.72,200.99,43137.0,199.8404,199.9,199.2349,199.5029,43137.0
2025-01-29 14:15:00,200.99,201.15,200.48,200.71,78794.0,199.5029,199.6617,198.9967,199.225,78794.0
2025-01-29 14:20:00,200.76,201.33,200.65,201.24,34250.0,199.2746,199.8404,199.1654,199.7511,34250.0
2025-01-29 14:25:00,201.29,201.3,200.95,200.96,27143.0,199.8007,199.8106,199.4632,199.4731,27143.0
2025-01-29 14:30:00,200.84,201.87,200.81,201.63,43463.0,199.354,200.3764,199.3242,200.1382,43463.0
2025-01-29 14:35:00,201.63,202.0,201.0,201.92,91855.0,200.1382,200.5054,199.5128,200.426,91855.0
2025-01-29 14:40:00,201.9,202.73,201.81,202.73,213204.0,200.4062,201.23,200.3168,201.23,213204.0
2025-01-29 14:45:00,202.76,202.84,202.29,202.49,52141.0,201.2598,201.3392,200.7933,200.9918,52141.0
2025-01-29 14:50:00,202.53,202.88,202.2,202.7,45137.0,201.0315,201.3789,200.704,201.2003,45137.0
2025-01-29 14:55:00,202.68,202.83,202.15,202.66,50047.0,201.1804,201.3293,200.6543,201.1606,50047.0
2025-01-29 15:00:00,202.64,202.95,202.08,202.12,69854.0,201.1407,201.4484,200.5848,200.6246,69854.0
2025-01-29 15:05:00,202.18,202.73,202.09,202.58,39343.0,200.6841,201.23,200.5948,201.0811,39343.0
2025-01-29 15:10:00,202.62,202.95,201.79,202.03,100525.0,201.1209,201.4484,200.297,200.5352,100525.0
2025-01-29 15:15:00,202.02,202.2,201.71,202.09,93245.0,200.5253,200.704,200.2176,200.5948,93245.0
2025-01-29 15:20:00,202.11,202.78,202.02,202.64,74723.0,200.6146,201.2797,200.5253,201.1407,74723.0
2025-01-29 15:25:00,202.6,203.17,202.5,203.09,87045.0,201.101,201.6668,201.0017,201.5874,87045.0
2025-01-29 15:30:00,203.11,203.53,202.85,203.32,104140.0,201.6072,202.0241,201.3491,201.8157,104140.0
2025-01-29 15:35:00,203.31,203.37,202.41,202.65,150490.0,201.8057,201.8653,200.9124,201.1506,150490.0
2025-01-29 15:40:00,202.72,203.11,202.44,203.03,123531.0,201.2201,201.6072,200.9422,201.5278,123531.0
2025-01-29 15:45:00,203.04,203.05,202.57,202.88,109262.0,201.5377,201.5477,201.0712,201.3789,109262.0
2025-01-29 15:50:00,202.79,202.89,201.72,202.25,243120.0,201.2896,201.3889,200.2275,200.7536,243120.0
2025-01-29 15:55:00,202.31,202.59,201.92,202.33,563514.0,200.8131,201.0911,200.426,200.833,563514.0
2025-01-30 09:30:00,206.57,207.65,205.81,207.5,867778.0,205.0416,206.1136,204.2872,205.9647,867778.0
2025-01-30 09:35:00,207.5,208.56,207.05,208.16,594750.0,205.9647,207.0169,205.5181,206.6199,594750.0
2025-01-30 09:40:00,208.07,209.07,207.43,208.73,360516.0,206.5305,207.5231,205.8953,207.1856,360516.0
2025-01-30 09:45:00,208.72,209.19,208.37,209.11,387918.0,207.1757,207.6422,206.8283,207.5628,387918.0
2025-01-30 09:50:00,209.15,209.62,207.72,208.31,438520.0,207.6025,208.0691,206.1831,206.7688,438520.0
2025-01-30 09:55:00,208.33,208.38,207.09,207.8,217285.0,206.7886,206.8382,205.5578,206.2625,217285.0
2025-01-30 10:00:00,207.68,207.84,206.86,207.44,289264.0,206.1434,206.3022,205.3295,205.9052,289264.0
2025-01-30 10:05:00,207.45,207.45,206.4,207.05,199470.0,205.9151,205.9151,204.8729,205.5181,199470.0
2025-01-30 10:10:00,206.9,208.0,206.89,207.41,152431.0,205.3692,206.461,205.3593,205.8754,152431.0
2025-01-30 10:15:00,207.33,207.52,207.01,207.18,119938.0,205.796,205.9846,205.4784,205.6471,119938.0
2025-01-30 10:20:00,207.26,207.4,206.17,207.3,152619.0,205.7265,205.8655,204.6446,205.7662,152619.0
2025-01-30 10:25:00,207.26,207.3,206.36,206.49,83156.0,205.7265,205.7662,204.8332,204.9622,83156.0
2025-01-30 10:30:00,206.45,206.59,205.72,206.51,170867.0,204.9225,205.0615,204.1979,204.9821,170867.0
2025-01-30 10:35:00,206.53,207.03,206.44,206.82,78935.0,205.0019,205.4982,204.9126,205.2898,78935.0
2025-01-30 10:40:00,206.8,207.1,206.64,206.8,67081.0,205.2699,205.5677,205.1111,205.2699,67081.0
2025-01-30 10:45:00,206.86,207.7,206.72,207.48,107611.0,205.3295,206.1633,205.1905,205.9449,107611.0
2025-01-30 10:50:00,207.49,207.65,206.79,207.05,80797.0,205.9548,206.1136,205.26,205.5181,80797.0
2025-01-30 10:55:00,207.04,207.09,206.01,206.08,111820.0,205.5081,205.5578,204.4858,204.5553,111820.0
2025-01-30 11:00:00,206.13,206.5,205.75,206.28,116787.0,204.6049,204.9721,204.2277,204.7538,116787.0
2025-01-30 11:05:00,206.28,206.58,205.94,206.01,68148.0,204.7538,205.0516,204.4163,204.4858,68148.0
2025-01-30 11:10:00,206.03,206.09,205.48,205.48,122025.0,204.5056,204.5652,203.9597,203.9597,122025.0
2025-01-30 11:15:00,205.48,205.97,205.41,205.96,106243.0,203.9597,204.4461,203.8902,204.4361,106243.0
2025-01-30 11:20:00,205.87,206.84,205.87,206.77,103700.0,204.3468,205.3096,204.3468,205.2401,103700.0
2025-01-30 11:25:00,206.77,206.97,206.59,206.77,74807.0,205.2401,205.4387,205.0615,205.2401,74807.0
2025-01-30 11:30:00,206.77,207.23,206.68,206.88,60178.0,205.2401,205.6967,205.1508,205.3493,60178.0
2025-01-30 11:35:00,206.84,207.28,206.7,207.22,94632.0,205.3096,205.7464,205.1707,205.6868,94632.0
2025-01-30 11:40:00,207.22,207.54,207.06,207.39,67233.0,205.6868,206.0044,205.528,205.8556,67233.0
2025-01-30 11:45:00,207.34,207.47,207.17,207.42,50176.0,205.8059,205.935,205.6372,205.8853,50176.0
2025-01-30 11:50:00,207.4,208.3,207.38,208.27,100922.0,205.8655,206.7588,205.8456,206.729,100922.0
2025-01-30 11:55:00,208.26,208.81,207.88,207.93,116537.0,206.7191,207.2651,206.3419,206.3916,116537.0
2025-01-30 12:00:00,207.93,207.93,207.22,207.59,44182.0,206.3916,206.3916,205.6868,206.0541,44182.0
2025-01-30 12:05:00,207.53,207.6,207.22,207.25,37592.0,205.9945,206.064,205.6868,205.7166,37592.0
2025-01-30 12:10:00,207.3,207.5,206.92,206.92,55965.0,205.7662,205.9647,205.389,205.389,55965.0
2025-01-30 12:15:00,206.88,207.06,206.77,206.85,70886.0,205.3493,205.528,205.2401,205.3196,70886.0
2025-01-30 12:20:00,206.86,207.07,206.65,206.88,63259.0,205.3295,205.5379,205.121,205.3493,63259.0
2025-01-30 12:25:00,206.88,206.93,206.37,206.6,53802.0,205.3493,205.399,204.8431,205.0714,53802.0
2025-01-30 12:30:00,206.6,206.94,206.52,206.8,37987.0,205.0714,205.4089,204.992,205.2699,37987.0
2025-01-30 12:35:00,206.81,206.92,206.66,206.71,39601.0,205.2799,205.389,205.131,205.1806,39601.0
2025-01-30 12:40:00,206.71,206.92,206.4,206.54,68839.0,205.1806,205.389,204.8729,205.0118,68839.0
2025-01-30 12:45:00,206.54,206.85,206.47,206.85,35557.0,205.0118,205.3196,204.9424,205.3196,35557.0
2025-01-30 12:50:00,206.91,207.23,206.85,207.15,42411.0,205.3791,205.6967,205.3196,205.6173,42411.0
2025-01-30 12:55:00,207.15,207.28,206.97,207.0,47133.0,205.6173,205.7464,205.4387,205.4684,47133.0
2025-01-30 13:00:00,207.03,207.05,206.6,206.72,33716.0,205.4982,205.5181,205.0714,205.1905,33716.0
2025-01-30 13:05:00,206.67,206.93,206.41,206.79,41633.0,205.1409,205.399,204.8828,205.26,41633.0
2025-01-30 13:10:00,206.82,206.99,206.68,206.87,37272.0,205.2898,205.4585,205.1508,205.3394,37272.0
2025-01-30 13:15:00,206.9,207.23,206.82,207.22,31954.0,205.3692,205.6967,205.2898,205.6868,31954.0
2025-01-30 13:20:00,207.17,207.23,206.98,207.1,35198.0,205.6372,205.6967,205.4486,205.5677,35198.0
2025-01-30 13:25:00,207.09,207.1,206.82,206.99,58520.0,205.5578,205.5677,205.2898,205.4585,58520.0
2025-01-30 13:30:00,207.06,207.41,207.06,207.34,31116.0,205.528,205.8754,205.528,205.8059,31116.0
2025-01-30 13:35:00,207.32,207.6,207.32,207.56,24277.0,205.7861,206.064,205.7861,206.0243,24277.0
2025-01-30 13:40:00,207.59,207.75,207.55,207.57,22149.0,206.0541,206.2129,206.0144,206.0342,22149.0
2025-01-30 13:45:00,207.56,207.71,207.45,207.48,50248.0,206.0243,206.1732,205.9151,205.9449,50248.0
2025-01-30 13:50:00,207.43,207.62,207.36,207.46,21892.0,205.8953,206.0839,205.8258,205.925,21892.0
2025-01-30 13:55:00,207.49,207.67,207.36,207.48,47453.0,205.9548,206.1335,205.8258,205.9449,47453.0
2025-01-30 14:00:00,207.49,207.75,207.45,207.59,23910.0,205.9548,206.2129,205.9151,206.0541,23910.0
2025-01-30 14:05:00,207.61,207.95,207.56,207.88,36029.0,206.0739,206.4114,206.0243,206.3419,36029.0
2025-01-30 14:10:00,207.91,208.15,207.9,208.05,57439.0,206.3717,206.6099,206.3618,206.5107,57439.0
2025-01-30 14:15:00,208.06,208.26,207.93,208.26,34562.0,206.5206,206.7191,206.3916,206.7191,34562.0
2025-01-30 14:20:00,208.28,208.45,208.2,208.34,41858.0,206.739,206.9077,206.6596,206.7985,41858.0
2025-01-30 14:25:00,208.34,208.37,208.07,208.31,28166.0,206.7985,206.8283,206.5305,206.7688,28166.0
2025-01-30 14:30:00,208.34,208.35,207.85,207.93,50321.0,206.7985,206.8085,206.3122,206.3916,50321.0
2025-01-30 14:35:00,207.96,208.21,207.89,208.12,33167.0,206.4213,206.6695,206.3519,206.5802,33167.0
2025-01-30 14:40:00,208.12,208.3,208.06,208.3,29472.0,206.5802,206.7588,206.5206,206.7588,29472.0
2025-01-30 14:45:00,208.32,208.53,208.2,208.49,47756.0,206.7787,206.9871,206.6596,206.9474,47756.0
2025-01-30 14:50:00,208.48,208.64,208.37,208.56,44442.0,206.9375,207.0963,206.8283,207.0169,44442.0
2025-01-30 14:55:00,208.53,208.69,208.5,208.6,40782.0,206.9871,207.1459,206.9573,207.0566,40782.0
2025-01-30 15:00:00,208.57,208.66,208.3,208.39,102114.0,207.0268,207.1162,206.7588,206.8482,102114.0
2025-01-30 15:05:00,208.39,208.53,208.14,208.33,52859.0,206.8482,206.9871,206.6,206.7886,52859.0
2025-01-30 15:10:00,208.33,208.53,208.31,208.48,71945.0,206.7886,206.9871,206.7688,206.9375,71945.0
2025-01-30 15:15:00,208.47,208.64,208.37,208.56,64434.0,206.9276,207.0963,206.8283,207.0169,64434.0
2025-01-30 15:20:00,208.52,208.83,208.42,208.42,90461.0,206.9772,207.2849,206.8779,206.8779,90461.0
2025-01-30 15:25:00,208.43,208.61,208.31,208.51,118018.0,206.8879,207.0665,206.7688,206.9673,118018.0
2025-01-30 15:30:00,208.51,208.74,208.39,208.68,104891.0,206.9673,207.1956,206.8482,207.136,104891.0
2025-01-30 15:35:00,208.68,208.68,207.5,207.56,126271.0,207.136,207.136,205.9647,206.0243,126271.0
2025-01-30 15:40:00,207.52,207.81,206.82,206.98,113274.0,205.9846,206.2725,205.2898,205.4486,113274.0
2025-01-30 15:45:00,206.94,208.04,206.81,207.95,132622.0,205.4089,206.5007,205.2799,206.4114,132622.0
2025-01-30 15:50:00,207.92,207.95,207.4,207.77,189588.0,206.3816,206.4114,205.8655,206.2327,189588.0
2025-01-30 15:55:00,207.82,208.5,207.77,208.14,372709.0,206.2824,206.9573,206.2327,206.6,372709.0
2025-01-31 09:30:00,209.93,210.03,208.22,209.14,371207.0,208.3768,208.476,206.6794,207.5926,371207.0
2025-01-31 09:35:00,209.05,209.15,208.25,208.54,199414.0,207.5033,207.6025,206.7092,206.9971,199414.0
2025-01-31 09:40:00,208.53,209.49,208.2,209.49,197756.0,206.9871,207.94,206.6596,207.94,197756.0
2025-01-31 09:45:00,209.43,209.92,209.0,209.63,181063.0,207.8805,208.3668,207.4536,208.079,181063.0
2025-01-31 09:50:00,209.64,210.57,209.23,210.39,175908.0,208.0889,209.012,207.6819,208.8334,175908.0
2025-01-31 09:55:00,210.44,211.23,210.34,211.08,155876.0,208.883,209.6671,208.7837,209.5183,155876.0
2025-01-31 10:00:00,211.12,211.66,210.59,210.91,226844.0,209.558,210.094,209.0319,209.3495,226844.0
2025-01-31 10:05:00,210.99,211.16,210.11,210.3,95321.0,209.4289,209.5977,208.5554,208.744,95321.0
2025-01-31 10:10:00,210.28,211.15,210.2,210.65,85025.0,208.7242,209.5877,208.6448,209.0914,85025.0
2025-01-31 10:15:00,210.74,211.15,210.52,210.71,134732.0,209.1808,209.5877,208.9624,209.151,134732.0
2025-01-31 10:20:00,210.8,211.06,210.36,210.91,84273.0,209.2403,209.4984,208.8036,209.3495,84273.0
2025-01-31 10:25:00,210.9,211.47,210.69,211.43,112320.0,209.3396,209.9054,209.1311,209.8657,112320.0
2025-01-31 10:30:00,211.42,211.97,211.24,211.77,177353.0,209.8557,210.4017,209.6771,210.2032,177353.0
2025-01-31 10:35:00,211.8,211.94,211.46,211.7,115280.0,210.2329,210.3719,209.8954,210.1337,115280.0
2025-01-31 10:40:00,211.7,211.72,210.95,211.12,165159.0,210.1337,210.1535,209.3892,209.558,165159.0
2025-01-31 10:45:00,211.07,211.92,210.86,211.87,99507.0,209.5083,210.352,209.2999,210.3024,99507.0
2025-01-31 10:50:00,211.88,212.8,211.72,212.78,166795.0,210.3123,211.2255,210.1535,211.2057,166795.0
2025-01-31 10:55:00,212.79,213.51,212.66,212.99,159408.0,211.2156,211.9303,211.0866,211.4141,159408.0
2025-01-31 11:00:00,213.0,213.88,212.84,213.86,194043.0,211.4241,212.2975,211.2652,212.2777,194043.0
2025-01-31 11:05:00,213.84,213.9,213.2,213.53,157139.0,212.2578,212.3174,211.6226,211.9501,157139.0
2025-01-31 11:10:00,213.52,214.73,213.49,214.66,235775.0,211.9402,213.1413,211.9104,213.0718,235775.0
2025-01-31 11:15:00,214.66,214.86,214.38,214.82,204957.0,213.0718,213.2703,212.7938,213.2306,204957.0
2025-01-31 11:20:00,214.8,214.94,214.39,214.78,169823.0,213.2107,213.3497,212.8038,213.1909,169823.0
2025-01-31 11:25:00,214.79,214.84,214.26,214.46,95912.0,213.2008,213.2504,212.6747,212.8732,95912.0
2025-01-31 11:30:00,214.4,214.74,214.2,214.28,119808.0,212.8137,213.1512,212.6152,212.6946,119808.0
2025-01-31 11:35:00,214.31,214.36,213.59,213.65,298445.0,212.7244,212.774,212.0097,212.0692,298445.0
2025-01-31 11:40:00,213.68,213.81,212.84,212.95,110440.0,212.099,212.2281,211.2652,211.3744,110440.0
2025-01-31 11:45:00,212.95,213.29,212.64,213.28,150096.0,211.3744,211.7119,211.0667,211.702,150096.0
2025-01-31 11:50:00,213.21,213.72,213.0,213.71,55306.0,211.6325,212.1387,211.4241,212.1288,55306.0
2025-01-31 11:55:00,213.71,213.71,213.08,213.56,72122.0,212.1288,212.1288,211.5035,211.9799,72122.0
2025-01-31 12:00:00,213.56,213.92,213.52,213.72,62583.0,211.9799,212.3372,211.9402,212.1387,62583.0
2025-01-31 12:05:00,213.81,214.41,213.56,214.33,173630.0,212.2281,212.8236,211.9799,212.7442,173630.0
2025-01-31 12:10:00,214.36,214.57,214.1,214.23,131194.0,212.774,212.9824,212.5159,212.645,131194.0
2025-01-31 12:15:00,214.28,214.33,213.94,214.02,63191.0,212.6946,212.7442,212.3571,212.4365,63191.0
2025-01-31 12:20:00,213.99,214.25,213.93,214.11,68248.0,212.4067,212.6648,212.3472,212.5258,68248.0
2025-01-31 12:25:00,214.06,214.73,214.02,214.7,70760.0,212.4762,213.1413,212.4365,213.1115,70760.0
2025-01-31 12:30:00,214.68,215.0,214.54,214.56,166931.0,213.0916,213.4093,212.9527,212.9725,166931.0
2025-01-31 12:35:00,214.62,214.93,214.5,214.7,59016.0,213.0321,213.3398,212.913,213.1115,59016.0
2025-01-31 12:40:00,214.68,214.8,214.5,214.6,48415.0,213.0916,213.2107,212.913,213.0122,48415.0
2025-01-31 12:45:00,214.59,214.76,214.36,214.68,56954.0,213.0023,213.171,212.774,213.0916,56954.0
2025-01-31 12:50:00,214.67,215.0,214.61,214.92,77610.0,213.0817,213.4093,213.0221,213.3298,77610.0
2025-01-31 12:55:00,214.93,214.99,214.76,214.94,34074.0,213.3398,213.3993,213.171,213.3497,34074.0
2025-01-31 13:00:00,214.94,214.98,214.25,214.61,60126.0,213.3497,213.3894,212.6648,213.0221,60126.0
2025-01-31 13:05:00,214.65,214.83,214.07,214.14,49559.0,213.0618,213.2405,212.4861,212.5556,49559.0
2025-01-31 13:10:00,214.13,214.29,213.6,213.66,71468.0,212.5457,212.7045,212.0196,212.0792,71468.0
2025-01-31 13:15:00,213.68,213.83,213.03,213.06,43681.0,212.099,212.2479,211.4538,211.4836,43681.0
2025-01-31 13:20:00,213.02,213.61,212.68,213.49,109288.0,211.4439,212.0295,211.1064,211.9104,109288.0
2025-01-31 13:25:00,213.57,213.69,212.96,212.96,104252.0,211.9898,212.1089,211.3843,211.3843,104252.0
2025-01-31 13:30:00,212.96,213.19,212.19,212.19,111396.0,211.3843,211.6126,210.62,210.62,111396.0
2025-01-31 13:35:00,212.28,212.6,211.84,212.52,102643.0,210.7094,211.027,210.2726,210.9476,102643.0
2025-01-31 13:40:00,212.55,213.15,212.5,212.71,92761.0,210.9774,211.5729,210.9278,211.1362,92761.0
2025-01-31 13:45:00,212.85,213.23,212.58,212.94,56054.0,211.2752,211.6523,211.0072,211.3645,56054.0
2025-01-31 13:50:00,212.94,213.11,212.36,212.63,60093.0,211.3645,211.5332,210.7888,211.0568,60093.0
2025-01-31 13:55:00,212.59,212.96,212.5,212.54,29484.0,211.0171,211.3843,210.9278,210.9675,29484.0
2025-01-31 14:00:00,212.53,212.94,212.03,212.15,45666.0,210.9575,211.3645,210.4612,210.5803,45666.0
2025-01-31 14:05:00,212.13,212.2,211.2,211.52,109571.0,210.5605,210.63,209.6374,209.955,109571.0
2025-01-31 14:10:00,211.48,212.36,211.35,212.1,150411.0,209.9153,210.7888,209.7863,210.5307,150411.0
2025-01-31 14:15:00,212.11,212.3,211.3,211.42,69975.0,210.5406,210.7292,209.7366,209.8557,69975.0
2025-01-31 14:20:00,211.48,211.55,211.14,211.51,62594.0,209.9153,209.9848,209.5778,209.9451,62594.0
2025-01-31 14:25:00,211.51,211.69,211.15,211.58,97708.0,209.9451,210.1237,209.5877,210.0146,97708.0
2025-01-31 14:30:00,211.59,211.78,211.21,211.41,45435.0,210.0245,210.2131,209.6473,209.8458,45435.0
2025-01-31 14:35:00,211.44,211.52,210.6,210.64,79721.0,209.8756,209.955,209.0418,209.0815,79721.0
2025-01-31 14:40:00,210.63,210.94,210.06,210.12,82836.0,209.0716,209.3793,208.5058,208.5654,82836.0
2025-01-31 14:45:00,210.12,210.2,209.71,210.2,156423.0,208.5654,208.6448,208.1584,208.6448,156423.0
2025-01-31 14:50:00,210.2,210.79,210.08,210.47,103285.0,208.6448,209.2304,208.5257,208.9128,103285.0
2025-01-31 14:55:00,210.53,210.77,210.33,210.42,116561.0,208.9723,209.2106,208.7738,208.8631,116561.0
2025-01-31 15:00:00,210.4,210.4,209.31,209.31,84819.0,208.8433,208.8433,207.7614,207.7614,84819.0
2025-01-31 15:05:00,209.34,209.56,209.08,209.21,168134.0,207.7911,208.0095,207.5331,207.6621,168134.0
2025-01-31 15:10:00,209.28,209.42,208.76,208.82,143986.0,207.7316,207.8705,207.2154,207.275,143986.0
2025-01-31 15:15:00,208.85,209.18,208.66,209.11,101380.0,207.3048,207.6323,207.1162,207.5628,101380.0
2025-01-31 15:20:00,209.15,209.28,208.45,208.89,110471.0,207.6025,207.7316,206.9077,207.3445,110471.0
2025-01-31 15:25:00,208.89,209.09,208.34,208.59,98749.0,207.3445,207.543,206.7985,207.0467,98749.0
2025-01-31 15:30:00,208.59,209.07,208.52,209.01,143886.0,207.0467,207.5231,206.9772,207.4636,143886.0
2025-01-31 15:35:00,209.01,209.06,208.36,208.56,135048.0,207.4636,207.5132,206.8184,207.0169,135048.0
2025-01-31 15:40:00,208.55,208.93,208.5,208.74,145016.0,207.007,207.3842,206.9573,207.1956,145016.0
2025-01-31 15:45:00,208.69,209.32,208.67,209.01,162220.0,207.1459,207.7713,207.1261,207.4636,162220.0
2025-01-31 15:50:00,209.02,209.55,208.65,209.04,391772.0,207.4735,207.9996,207.1062,207.4934,391772.0
2025-01-31 15:55:00,208.98,209.76,208.71,209.28,779386.0,207.4338,208.208,207.1658,207.7316,779386.0
2025-02-03 09:30:00,199.63,199.9,197.98,199.76,1728894.0,198.153,198.421,196.5152,198.282,1728894.0
2025-02-03 09:35:00,199.71,200.61,199.25,199.85,974992.0,198.2324,199.1257,197.7758,198.3713,974992.0
2025-02-03 09:40:00,199.85,200.05,199.16,199.8,497418.0,198.3713,198.5699,197.6865,198.3217,497418.0
2025-02-03 09:45:00,199.87,200.17,199.35,199.85,358406.0,198.3912,198.689,197.875,198.3713,358406.0
2025-02-03 09:50:00,199.9,200.61,199.55,200.0,219002.0,198.421,199.1257,198.0736,198.5202,219002.0
2025-02-03 09:55:00,199.98,201.49,199.92,201.42,203190.0,198.5004,199.9992,198.4408,199.9297,203190.0
2025-02-03 10:00:00,201.33,201.58,200.18,200.72,218495.0,199.8404,200.0885,198.6989,199.2349,218495.0
2025-02-03 10:05:00,200.63,201.55,200.43,201.36,117422.0,199.1456,200.0588,198.9471,199.8702,117422.0
2025-02-03 10:10:00,201.28,201.38,199.99,200.09,159503.0,199.7908,199.89,198.5103,198.6096,159503.0
2025-02-03 10:15:00,200.11,200.3,199.56,199.6,243428.0,198.6294,198.818,198.0835,198.1232,243428.0
2025-02-03 10:20:00,199.6,201.82,199.57,201.59,250824.0,198.1232,200.3268,198.0934,200.0985,250824.0
2025-02-03 10:25:00,201.67,202.39,201.04,202.39,325788.0,200.1779,200.8926,199.5525,200.8926,325788.0
2025-02-03 10:30:00,202.32,203.22,201.72,202.94,310503.0,200.8231,201.7164,200.2275,201.4385,310503.0
2025-02-03 10:35:00,202.94,203.74,202.8,203.68,257322.0,201.4385,202.2326,201.2995,202.173,257322.0
2025-02-03 10:40:00,203.62,204.99,203.59,204.16,236656.0,202.1135,203.4733,202.0837,202.6495,236656.0
2025-02-03 10:45:00,204.15,204.3,203.31,203.6,128514.0,202.6395,202.7884,201.8057,202.0936,128514.0
2025-02-03 10:50:00,203.61,204.3,203.56,203.65,151155.0,202.1035,202.7884,202.0539,202.1432,151155.0
2025-02-03 10:55:00,203.59,204.01,203.5,203.6,80919.0,202.0837,202.5006,201.9943,202.0936,80919.0
2025-02-03 11:00:00,203.61,204.05,203.28,203.43,121742.0,202.1035,202.5403,201.776,201.9249,121742.0
2025-02-03 11:05:00,203.41,203.73,202.8,203.13,127556.0,201.905,202.2226,201.2995,201.6271,127556.0
2025-02-03 11:10:00,203.19,203.8,203.19,203.43,74645.0,201.6866,202.2921,201.6866,201.9249,74645.0
2025-02-03 11:15:00,203.43,203.74,203.24,203.63,86744.0,201.9249,202.2326,201.7363,202.1234,86744.0
2025-02-03 11:20:00,203.65,203.71,203.12,203.16,62888.0,202.1432,202.2028,201.6172,201.6569,62888.0
2025-02-03 11:25:00,203.15,203.46,202.85,202.95,82705.0,201.6469,201.9546,201.3491,201.4484,82705.0
2025-02-03 11:30:00,202.92,203.32,202.75,203.04,83702.0,201.4186,201.8157,201.2499,201.5377,83702.0
2025-02-03 11:35:00,203.1,203.23,202.79,203.23,110537.0,201.5973,201.7263,201.2896,201.7263,110537.0
2025-02-03 11:40:00,203.25,203.3,202.35,202.63,114160.0,201.7462,201.7958,200.8528,201.1308,114160.0
2025-02-03 11:45:00,202.57,202.79,202.07,202.11,63552.0,201.0712,201.2896,200.5749,200.6146,63552.0
2025-02-03 11:50:00,202.15,202.92,202.01,202.83,121999.0,200.6543,201.4186,200.5154,201.3293,121999.0
2025-02-03 11:55:00,202.83,202.85,202.4,202.53,93672.0,201.3293,201.3491,200.9025,201.0315,93672.0
2025-02-03 12:00:00,202.53,203.29,202.47,202.98,74789.0,201.0315,201.7859,200.972,201.4782,74789.0
2025-02-03 12:05:00,203.05,203.33,202.68,203.1,71560.0,201.5477,201.8256,201.1804,201.5973,71560.0
2025-02-03 12:10:00,203.14,203.15,202.66,202.75,60091.0,201.637,201.6469,201.1606,201.2499,60091.0
2025-02-03 12:15:00,202.75,202.88,202.58,202.74,50360.0,201.2499,201.3789,201.0811,201.24,50360.0
2025-02-03 12:20:00,202.72,202.93,202.53,202.91,76899.0,201.2201,201.4286,201.0315,201.4087,76899.0
2025-02-03 12:25:00,202.91,202.96,202.21,202.23,68971.0,201.4087,201.4583,200.7139,200.7337,68971.0
2025-02-03 12:30:00,202.24,202.27,201.79,201.83,128573.0,200.7437,200.7734,200.297,200.3367,128573.0
2025-02-03 12:35:00,201.79,202.14,201.62,201.99,69117.0,200.297,200.6444,200.1282,200.4955,69117.0
2025-02-03 12:40:00,202.0,202.06,201.6,201.61,68930.0,200.5054,200.565,200.1084,200.1183,68930.0
2025-02-03 12:45:00,201.63,201.78,201.48,201.51,65011.0,200.1382,200.2871,199.9893,200.0191,65011.0
2025-02-03 12:50:00,201.54,201.94,201.46,201.85,66699.0,200.0488,200.4459,199.9694,200.3565,66699.0
2025-02-03 12:55:00,201.87,201.92,201.1,201.8,104637.0,200.3764,200.426,199.6121,200.3069,104637.0
2025-02-03 13:00:00,201.79,202.21,201.45,202.16,62323.0,200.297,200.7139,199.9595,200.6643,62323.0
2025-02-03 13:05:00,202.15,202.27,201.64,201.73,51115.0,200.6543,200.7734,200.1481,200.2374,51115.0
2025-02-03 13:10:00,201.69,202.22,201.53,202.05,36531.0,200.1977,200.7238,200.0389,200.5551,36531.0
2025-02-03 13:15:00,202.06,202.25,201.94,202.01,46588.0,200.565,200.7536,200.4459,200.5154,46588.0
2025-02-03 13:20:00,201.95,202.02,201.4,201.58,62191.0,200.4558,200.5253,199.9099,200.0885,62191.0
2025-02-03 13:25:00,201.59,202.01,201.57,201.75,48596.0,200.0985,200.5154,200.0786,200.2573,48596.0
2025-02-03 13:30:00,201.76,201.76,201.35,201.54,92434.0,200.2672,200.2672,199.8602,200.0488,92434.0
2025-02-03 13:35:00,201.49,201.69,201.27,201.67,68182.0,199.9992,200.1977,199.7808,200.1779,68182.0
2025-02-03 13:40:00,201.69,201.82,201.39,201.64,67514.0,200.1977,200.3268,199.9,200.1481,67514.0
2025-02-03 13:45:00,201.7,202.2,201.69,202.01,85782.0,200.2077,200.704,200.1977,200.5154,85782.0
2025-02-03 13:50:00,202.05,202.29,201.98,202.29,62933.0,200.5551,200.7933,200.4856,200.7933,62933.0
2025-02-03 13:55:00,202.25,202.5,202.11,202.38,61546.0,200.7536,201.0017,200.6146,200.8826,61546.0
2025-02-03 14:00:00,202.38,202.64,202.34,202.64,47562.0,200.8826,201.1407,200.8429,201.1407,47562.0
2025-02-03 14:05:00,202.61,203.09,202.47,202.84,168090.0,201.1109,201.5874,200.972,201.3392,168090.0
2025-02-03 14:10:00,202.82,203.69,202.81,203.61,89298.0,201.3194,202.1829,201.3094,202.1035,89298.0
2025-02-03 14:15:00,203.65,203.84,203.27,203.28,131132.0,202.1432,202.3318,201.766,201.776,131132.0
2025-02-03 14:20:00,203.28,203.32,202.75,202.86,62161.0,201.776,201.8157,201.2499,201.3591,62161.0
2025-02-03 14:25:00,202.83,202.93,202.54,202.54,38450.0,201.3293,201.4286,201.0414,201.0414,38450.0
2025-02-03 14:30:00,202.52,202.61,202.25,202.6,46102.0,201.0216,201.1109,200.7536,201.101,46102.0
2025-02-03 14:35:00,202.58,202.65,202.25,202.43,32914.0,201.0811,201.1506,200.7536,200.9323,32914.0
2025-02-03 14:40:00,202.41,202.7,202.33,202.66,52969.0,200.9124,201.2003,200.833,201.1606,52969.0
2025-02-03 14:45:00,202.66,202.85,202.51,202.73,31640.0,201.1606,201.3491,201.0117,201.23,31640.0
2025-02-03 14:50:00,202.68,202.79,202.54,202.59,31406.0,201.1804,201.2896,201.0414,201.0911,31406.0
2025-02-03 14:55:00,202.56,202.6,202.15,202.27,49732.0,201.0613,201.101,200.6543,200.7734,49732.0
2025-02-03 15:00:00,202.26,202.6,202.2,202.53,45085.0,200.7635,201.101,200.704,201.0315,45085.0
2025-02-03 15:05:00,202.52,202.55,201.85,201.89,76143.0,201.0216,201.0514,200.3565,200.3963,76143.0
2025-02-03 15:10:00,201.89,201.91,201.6,201.66,72343.0,200.3963,200.4161,200.1084,200.168,72343.0
2025-02-03 15:15:00,201.66,201.84,201.58,201.77,85442.0,200.168,200.3466,200.0885,200.2771,85442.0
2025-02-03 15:20:00,201.78,201.82,201.56,201.78,71757.0,200.2871,200.3268,200.0687,200.2871,71757.0
2025-02-03 15:25:00,201.71,201.75,201.35,201.39,104566.0,200.2176,200.2573,199.8602,199.9,104566.0
2025-02-03 15:30:00,201.39,201.46,201.02,201.04,146967.0,199.9,199.9694,199.5327,199.5525,146967.0
2025-02-03 15:35:00,201.03,201.22,200.88,201.03,150737.0,199.5426,199.7312,199.3937,199.5426,150737.0
2025-02-03 15:40:00,201.03,201.06,200.61,200.82,115436.0,199.5426,199.5724,199.1257,199.3342,115436.0
2025-02-03 15:45:00,200.87,200.92,200.27,200.45,136341.0,199.3838,199.4334,198.7882,198.9669,136341.0
2025-02-03 15:50:00,200.47,200.94,200.19,200.73,202477.0,198.9868,199.4533,198.7088,199.2448,202477.0
2025-02-03 15:55:00,200.69,200.69,199.78,199.8,647592.0,199.2051,199.2051,198.3019,198.3217,647592.0
2025-02-04 09:30:00,204.07,204.17,202.95,203.55,733171.0,202.5601,202.6594,201.4484,202.044,733171.0
2025-02-04 09:35:00,203.48,203.62,202.08,202.4,347433.0,201.9745,202.1135,200.5848,200.9025,347433.0
2025-02-04 09:40:00,202.4,203.3,202.32,202.73,273619.0,200.9025,201.7958,200.8231,201.23,273619.0
2025-02-04 09:45:00,202.71,203.48,202.62,203.13,241728.0,201.2102,201.9745,201.1209,201.6271,241728.0
2025-02-04 09:50:00,203.17,204.42,202.85,204.06,255584.0,201.6668,202.9075,201.3491,202.5502,255584.0
2025-02-04 09:55:00,204.05,204.58,203.89,204.28,258544.0,202.5403,203.0663,202.3815,202.7686,258544.0
2025-02-04 10:00:00,204.28,204.4,203.99,204.35,157701.0,202.7686,202.8877,202.4807,202.8381,157701.0
2025-02-04 10:05:00,204.39,205.75,204.23,205.69,252728.0,202.8778,204.2277,202.7189,204.1681,252728.0
2025-02-04 10:10:00,205.65,205.68,204.26,204.4,233755.0,204.1284,204.1582,202.7487,202.8877,233755.0
2025-02-04 10:15:00,204.45,204.8,203.97,204.78,206760.0,202.9373,203.2847,202.4609,203.2649,206760.0
2025-02-04 10:20:00,204.78,204.8,204.32,204.41,126471.0,203.2649,203.2847,202.8083,202.8976,126471.0
2025-02-04 10:25:00,204.46,204.7,204.17,204.5,139468.0,202.9472,203.1855,202.6594,202.9869,139468.0
2025-02-04 10:30:00,204.5,204.51,203.96,204.04,105147.0,202.9869,202.9969,202.4509,202.5303,105147.0
2025-02-04 10:35:00,204.08,204.16,203.59,203.76,98637.0,202.57,202.6495,202.0837,202.2524,98637.0
2025-02-04 10:40:00,203.8,204.32,203.6,203.67,130719.0,202.2921,202.8083,202.0936,202.1631,130719.0
2025-02-04 10:45:00,203.64,203.89,203.41,203.6,90248.0,202.1333,202.3815,201.905,202.0936,90248.0
2025-02-04 10:50:00,203.56,203.69,203.0,203.65,105499.0,202.0539,202.1829,201.498,202.1432,105499.0
2025-02-04 10:55:00,203.63,203.75,203.18,203.31,106068.0,202.1234,202.2425,201.6767,201.8057,106068.0
2025-02-04 11:00:00,203.31,204.15,203.31,204.11,103160.0,201.8057,202.6395,201.8057,202.5998,103160.0
2025-02-04 11:05:00,204.11,204.27,203.84,203.96,65349.0,202.5998,202.7586,202.3318,202.4509,65349.0
2025-02-04 11:10:00,204.03,204.24,203.73,203.89,91159.0,202.5204,202.7289,202.2226,202.3815,91159.0
2025-02-04 11:15:00,203.91,203.91,203.51,203.69,53820.0,202.4013,202.4013,202.0043,202.1829,53820.0
2025-02-04 11:20:00,203.66,204.03,203.66,203.8,59600.0,202.1532,202.5204,202.1532,202.2921,59600.0
2025-02-04 11:25:00,203.81,204.05,203.56,204.0,64181.0,202.302,202.5403,202.0539,202.4906,64181.0
2025-02-04 11:30:00,204.0,204.05,203.77,203.91,66078.0,202.4906,202.5403,202.2623,202.4013,66078.0
2025-02-04 11:35:00,203.91,204.52,203.88,204.51,75241.0,202.4013,203.0068,202.3715,202.9969,75241.0
2025-02-04 11:40:00,204.5,204.69,204.37,204.38,87200.0,202.9869,203.1755,202.8579,202.8678,87200.0
2025-02-04 11:45:00,204.36,204.78,204.34,204.7,79288.0,202.848,203.2649,202.8281,203.1855,79288.0
2025-02-04 11:50:00,204.72,204.91,204.58,204.84,99123.0,203.2053,203.3939,203.0663,203.3244,99123.0
2025-02-04 11:55:00,204.82,204.85,204.4,204.5,67630.0,203.3046,203.3344,202.8877,202.9869,67630.0
2025-02-04 12:00:00,204.47,204.49,204.18,204.32,46554.0,202.9572,202.977,202.6693,202.8083,46554.0
2025-02-04 12:05:00,204.32,204.86,204.3,204.34,125570.0,202.8083,203.3443,202.7884,202.8281,125570.0
2025-02-04 12:10:00,204.34,204.57,204.3,204.44,63434.0,202.8281,203.0564,202.7884,202.9274,63434.0
2025-02-04 12:15:00,204.44,204.54,203.62,203.82,86544.0,202.9274,203.0266,202.1135,202.312,86544.0
2025-02-04 12:20:00,203.79,204.22,203.71,204.08,52117.0,202.2822,202.709,202.2028,202.57,52117.0
2025-02-04 12:25:00,204.09,204.1,203.41,203.45,66132.0,202.58,202.5899,201.905,201.9447,66132.0
2025-02-04 12:30:00,203.47,203.86,203.44,203.79,61286.0,201.9646,202.3517,201.9348,202.2822,61286.0
2025-02-04 12:35:00,203.8,204.17,203.58,203.63,80029.0,202.2921,202.6594,202.0737,202.1234,80029.0
2025-02-04 12:40:00,203.62,203.7,203.28,203.66,97670.0,202.1135,202.1929,201.776,202.1532,97670.0
2025-02-04 12:45:00,203.6,203.68,203.38,203.51,50560.0,202.0936,202.173,201.8752,202.0043,50560.0
2025-02-04 12:50:00,203.52,203.69,203.47,203.59,49079.0,202.0142,202.1829,201.9646,202.0837,49079.0
2025-02-04 12:55:00,203.62,203.62,203.33,203.62,48543.0,202.1135,202.1135,201.8256,202.1135,48543.0
2025-02-04 13:00:00,203.57,203.79,203.48,203.6,53762.0,202.0638,202.2822,201.9745,202.0936,53762.0
2025-02-04 13:05:00,203.61,203.65,203.43,203.57,36507.0,202.1035,202.1432,201.9249,202.0638,36507.0
2025-02-04 13:10:00,203.57,204.07,203.57,204.05,37320.0,202.0638,202.5601,202.0638,202.5403,37320.0
2025-02-04 13:15:00,204.07,204.22,203.93,204.03,48873.0,202.5601,202.709,202.4212,202.5204,48873.0
2025-02-04 13:20:00,204.01,204.56,203.93,204.48,88140.0,202.5006,203.0465,202.4212,202.9671,88140.0
2025-02-04 13:25:00,204.49,204.68,204.18,204.19,35819.0,202.977,203.1656,202.6693,202.6792,35819.0
2025-02-04 13:30:00,204.19,204.28,203.87,204.07,77452.0,202.6792,202.7686,202.3616,202.5601,77452.0
2025-02-04 13:35:00,204.04,204.57,204.04,204.42,30615.0,202.5303,203.0564,202.5303,202.9075,30615.0
2025-02-04 13:40:00,204.45,204.57,204.3,204.34,21351.0,202.9373,203.0564,202.7884,202.8281,21351.0
2025-02-04 13:45:00,204.34,204.42,204.19,204.23,29152.0,202.8281,202.9075,202.6792,202.7189,29152.0
2025-02-04 13:50:00,204.23,204.27,203.94,203.99,30276.0,202.7189,202.7586,202.4311,202.4807,30276.0
2025-02-04 13:55:00,203.97,204.02,203.88,203.93,34610.0,202.4609,202.5105,202.3715,202.4212,34610.0
2025-02-04 14:00:00,203.94,204.18,203.77,204.16,64377.0,202.4311,202.6693,202.2623,202.6495,64377.0
2025-02-04 14:05:00,204.16,204.2,204.08,204.18,23093.0,202.6495,202.6892,202.57,202.6693,23093.0
2025-02-04 14:10:00,204.18,204.3,204.02,204.04,45840.0,202.6693,202.7884,202.5105,202.5303,45840.0
2025-02-04 14:15:00,204.05,204.2,204.0,204.17,33973.0,202.5403,202.6892,202.4906,202.6594,33973.0
2025-02-04 14:20:00,204.17,204.39,204.12,204.24,63383.0,202.6594,202.8778,202.6098,202.7289,63383.0
2025-02-04 14:25:00,204.23,204.3,204.09,204.26,30531.0,202.7189,202.7884,202.58,202.7487,30531.0
2025-02-04 14:30:00,204.29,204.32,204.03,204.19,83626.0,202.7785,202.8083,202.5204,202.6792,83626.0
2025-02-04 14:35:00,204.19,204.49,204.17,204.36,60328.0,202.6792,202.977,202.6594,202.848,60328.0
2025-02-04 14:40:00,204.33,204.39,204.01,204.13,36063.0,202.8182,202.8778,202.5006,202.6197,36063.0
2025-02-04 14:45:00,204.13,204.15,203.91,204.03,41401.0,202.6197,202.6395,202.4013,202.5204,41401.0
2025-02-04 14:50:00,204.02,204.13,203.92,204.04,41860.0,202.5105,202.6197,202.4112,202.5303,41860.0
2025-02-04 14:55:00,204.04,204.22,203.74,204.04,80069.0,202.5303,202.709,202.2326,202.5303,80069.0
2025-02-04 15:00:00,204.0,204.22,203.71,204.22,62872.0,202.4906,202.709,202.2028,202.709,62872.0
2025-02-04 15:05:00,204.19,204.61,204.0,204.56,94519.0,202.6792,203.0961,202.4906,203.0465,94519.0
2025-02-04 15:10:00,204.56,204.7,204.45,204.45,72214.0,203.0465,203.1855,202.9373,202.9373,72214.0
2025-02-04 15:15:00,204.45,204.7,204.41,204.54,52769.0,202.9373,203.1855,202.8976,203.0266,52769.0
2025-02-04 15:20:00,204.52,204.57,204.32,204.54,31077.0,203.0068,203.0564,202.8083,203.0266,31077.0
2025-02-04 15:25:00,204.53,204.55,204.22,204.24,40901.0,203.0167,203.0366,202.709,202.7289,40901.0
2025-02-04 15:30:00,204.22,204.45,204.04,204.41,81374.0,202.709,202.9373,202.5303,202.8976,81374.0
2025-02-04 15:35:00,204.39,204.56,204.25,204.5,93394.0,202.8778,203.0465,202.7388,202.9869,93394.0
2025-02-04 15:40:00,204.54,204.78,204.49,204.72,98073.0,203.0266,203.2649,202.977,203.2053,98073.0
2025-02-04 15:45:00,204.75,204.77,204.52,204.55,109897.0,203.2351,203.2549,203.0068,203.0366,109897.0
2025-02-04 15:50:00,204.52,204.7,204.06,204.55,164681.0,203.0068,203.1855,202.5502,203.0366,164681.0
2025-02-04 15:55:00,204.57,204.67,204.05,204.11,545160.0,203.0564,203.1557,202.5403,202.5998,545160.0
2025-02-05 09:30:00,205.6,206.0,203.83,205.44,676816.0,204.0788,204.4758,202.3219,203.92,676816.0
2025-02-05 09:35:00,205.43,206.1,204.87,205.01,251340.0,203.9101,204.5751,203.3542,203.4932,251340.0
2025-02-05 09:40:00,204.95,206.0,204.69,205.77,189344.0,203.4336,204.4758,203.1755,204.2475,189344.0
2025-02-05 09:45:00,205.72,206.0,205.17,205.7,130208.0,204.1979,204.4758,203.652,204.1781,130208.0
2025-02-05 09:50:00,205.72,205.94,205.1,205.65,185413.0,204.1979,204.4163,203.5825,204.1284,185413.0
2025-02-05 09:55:00,205.6,206.46,205.25,206.39,143792.0,204.0788,204.9324,203.7314,204.863,143792.0
2025-02-05 10:00:00,206.48,207.11,205.6,205.67,182511.0,204.9523,205.5776,204.0788,204.1483,182511.0
2025-02-05 10:05:00,205.65,206.26,205.55,205.84,127786.0,204.1284,204.7339,204.0292,204.317,127786.0
2025-02-05 10:10:00,205.88,206.72,205.84,206.71,101371.0,204.3567,205.1905,204.317,205.1806,101371.0
2025-02-05 10:15:00,206.67,206.75,205.64,205.87,82735.0,205.1409,205.2203,204.1185,204.3468,82735.0
2025-02-05 10:20:00,205.88,206.18,205.45,205.96,47799.0,204.3567,204.6545,203.9299,204.4361,47799.0
2025-02-05 10:25:00,206.07,206.6,206.02,206.55,67578.0,204.5453,205.0714,204.4957,205.0218,67578.0
2025-02-05 10:30:00,206.55,206.9,206.19,206.89,72042.0,205.0218,205.3692,204.6644,205.3593,72042.0
2025-02-05 10:35:00,206.91,207.25,206.65,207.19,72431.0,205.3791,205.7166,205.121,205.657,72431.0
2025-02-05 10:40:00,207.16,207.34,207.02,207.27,59030.0,205.6273,205.8059,205.4883,205.7364,59030.0
2025-02-05 10:45:00,207.31,207.33,206.75,206.79,43653.0,205.7762,205.796,205.2203,205.26,43653.0
2025-02-05 10:50:00,206.79,207.1,206.62,206.88,50437.0,205.26,205.5677,205.0913,205.3493,50437.0
2025-02-05 10:55:00,206.89,207.69,206.89,207.66,84189.0,205.3593,206.1533,205.3593,206.1236,84189.0
2025-02-05 11:00:00,207.64,207.97,207.51,207.56,64265.0,206.1037,206.4313,205.9747,206.0243,64265.0
2025-02-05 11:05:00,207.51,208.22,207.43,208.19,76343.0,205.9747,206.6794,205.8953,206.6496,76343.0
2025-02-05 11:10:00,208.18,208.38,207.9,208.06,62399.0,206.6397,206.8382,206.3618,206.5206,62399.0
2025-02-05 11:15:00,208.02,208.13,207.86,207.95,72908.0,206.4809,206.5901,206.3221,206.4114,72908.0
2025-02-05 11:20:00,207.96,207.98,207.62,207.75,117169.0,206.4213,206.4412,206.0839,206.2129,117169.0
2025-02-05 11:25:00,207.76,208.17,207.75,208.16,46388.0,206.2228,206.6298,206.2129,206.6199,46388.0
2025-02-05 11:30:00,208.12,208.2,207.8,208.09,43184.0,206.5802,206.6596,206.2625,206.5504,43184.0
2025-02-05 11:35:00,208.12,208.83,208.05,208.74,101301.0,206.5802,207.2849,206.5107,207.1956,101301.0
2025-02-05 11:40:00,208.77,208.83,208.58,208.7,60656.0,207.2253,207.2849,207.0368,207.1559,60656.0
2025-02-05 11:45:00,208.7,209.02,208.46,208.94,93492.0,207.1559,207.4735,206.9176,207.3941,93492.0
2025-02-05 11:50:00,208.98,209.59,208.92,209.43,139051.0,207.4338,208.0393,207.3742,207.8805,139051.0
2025-02-05 11:55:00,209.43,209.86,209.33,209.8,138490.0,207.8805,208.3073,207.7812,208.2477,138490.0
2025-02-05 12:00:00,209.82,210.39,209.8,210.27,131039.0,208.2676,208.8334,208.2477,208.7143,131039.0
2025-02-05 12:05:00,210.26,210.48,210.05,210.19,85794.0,208.7043,208.9227,208.4959,208.6348,85794.0
2025-02-05 12:10:00,210.16,210.37,210.16,210.24,52544.0,208.6051,208.8135,208.6051,208.6845,52544.0
2025-02-05 12:15:00,210.25,210.25,209.31,209.73,122034.0,208.6944,208.6944,207.7614,208.1782,122034.0
2025-02-05 12:20:00,209.72,209.72,209.28,209.43,45700.0,208.1683,208.1683,207.7316,207.8805,45700.0
2025-02-05 12:25:00,209.4,209.58,209.31,209.39,50882.0,207.8507,208.0294,207.7614,207.8408,50882.0
2025-02-05 12:30:00,209.36,209.53,209.18,209.24,58443.0,207.811,207.9797,207.6323,207.6919,58443.0
2025-02-05 12:35:00,209.23,209.33,209.2,209.22,45351.0,207.6819,207.7812,207.6522,207.672,45351.0
2025-02-05 12:40:00,209.23,209.33,209.16,209.27,32992.0,207.6819,207.7812,207.6125,207.7216,32992.0
2025-02-05 12:45:00,209.25,209.7,209.25,209.59,33236.0,207.7018,208.1485,207.7018,208.0393,33236.0
2025-02-05 12:50:00,209.59,209.72,209.26,209.71,46567.0,208.0393,208.1683,207.7117,208.1584,46567.0
2025-02-05 12:55:00,209.72,209.72,209.51,209.57,89031.0,208.1683,208.1683,207.9599,208.0194,89031.0
2025-02-05 13:00:00,209.63,209.8,209.6,209.75,38906.0,208.079,208.2477,208.0492,208.1981,38906.0
2025-02-05 13:05:00,209.75,209.79,209.06,209.31,92484.0,208.1981,208.2378,207.5132,207.7614,92484.0
2025-02-05 13:10:00,209.31,209.35,208.96,209.1,40673.0,207.7614,207.8011,207.4139,207.5529,40673.0
2025-02-05 13:15:00,209.13,209.32,209.02,209.25,123760.0,207.5827,207.7713,207.4735,207.7018,123760.0
2025-02-05 13:20:00,209.22,209.25,209.03,209.2,90039.0,207.672,207.7018,207.4834,207.6522,90039.0
2025-02-05 13:25:00,209.2,209.23,208.9,209.23,43186.0,207.6522,207.6819,207.3544,207.6819,43186.0
2025-02-05 13:30:00,209.2,209.38,209.1,209.2,113237.0,207.6522,207.8308,207.5529,207.6522,113237.0
2025-02-05 13:35:00,209.14,209.31,209.0,209.04,60054.0,207.5926,207.7614,207.4536,207.4934,60054.0
2025-02-05 13:40:00,209.08,209.14,208.95,209.03,28800.0,207.5331,207.5926,207.404,207.4834,28800.0
2025-02-05 13:45:00,209.02,209.02,208.66,208.71,32558.0,207.4735,207.4735,207.1162,207.1658,32558.0
2025-02-05 13:50:00,208.68,208.68,208.36,208.4,41801.0,207.136,207.136,206.8184,206.8581,41801.0
2025-02-05 13:55:00,208.43,208.93,208.41,208.93,46283.0,206.8879,207.3842,206.868,207.3842,46283.0
2025-02-05 14:00:00,208.95,209.04,208.62,208.91,56935.0,207.404,207.4934,207.0765,207.3643,56935.0
2025-02-05 14:05:00,208.9,209.0,208.85,208.97,47785.0,207.3544,207.4536,207.3048,207.4239,47785.0
2025-02-05 14:10:00,208.94,209.2,208.89,209.12,59018.0,207.3941,207.6522,207.3445,207.5728,59018.0
2025-02-05 14:15:00,209.08,209.13,208.9,209.0,29890.0,207.5331,207.5827,207.3544,207.4536,29890.0
2025-02-05 14:20:00,209.01,209.16,208.99,209.0,35287.0,207.4636,207.6125,207.4437,207.4536,35287.0
2025-02-05 14:25:00,208.99,209.0,208.89,208.95,31900.0,207.4437,207.4536,207.3445,207.404,31900.0
2025-02-05 14:30:00,208.92,209.2,208.85,209.1,47484.0,207.3742,207.6522,207.3048,207.5529,47484.0
2025-02-05 14:35:00,209.11,209.14,208.96,209.01,51410.0,207.5628,207.5926,207.4139,207.4636,51410.0
2025-02-05 14:40:00,209.02,209.1,208.74,208.77,85548.0,207.4735,207.5529,207.1956,207.2253,85548.0
2025-02-05 14:45:00,208.78,208.99,208.66,208.69,31339.0,207.2353,207.4437,207.1162,207.1459,31339.0
2025-02-05 14:50:00,208.69,208.72,208.54,208.64,34668.0,207.1459,207.1757,206.9971,207.0963,34668.0
2025-02-05 14:55:00,208.62,209.0,208.62,208.96,62030.0,207.0765,207.4536,207.0765,207.4139,62030.0
2025-02-05 15:00:00,209.0,209.22,208.91,209.2,49611.0,207.4536,207.672,207.3643,207.6522,49611.0
2025-02-05 15:05:00,209.19,209.27,209.11,209.24,27284.0,207.6422,207.7216,207.5628,207.6919,27284.0
2025-02-05 15:10:00,209.22,209.24,208.86,208.88,39283.0,207.672,207.6919,207.3147,207.3345,39283.0
2025-02-05 15:15:00,208.89,209.06,208.59,208.9,75190.0,207.3445,207.5132,207.0467,207.3544,75190.0
2025-02-05 15:20:00,208.92,208.99,208.69,208.8,62773.0,207.3742,207.4437,207.1459,207.2551,62773.0
2025-02-05 15:25:00,208.78,209.23,208.67,209.19,62855.0,207.2353,207.6819,207.1261,207.6422,62855.0
2025-02-05 15:30:00,209.16,209.17,208.59,208.64,50152.0,207.6125,207.6224,207.0467,207.0963,50152.0
2025-02-05 15:35:00,208.61,208.69,208.3,208.3,55443.0,207.0665,207.1459,206.7588,206.7588,55443.0
2025-02-05 15:40:00,208.32,208.52,208.06,208.09,120094.0,206.7787,206.9772,206.5206,206.5504,120094.0
2025-02-05 15:45:00,208.07,208.08,207.84,207.9,132919.0,206.5305,206.5405,206.3022,206.3618,132919.0
2025-02-05 15:50:00,207.87,208.19,207.74,208.12,123063.0,206.332,206.6496,206.203,206.5802,123063.0
2025-02-05 15:55:00,208.13,208.75,208.13,208.56,416735.0,206.5901,207.2055,206.5901,207.0169,416735.0
2025-02-06 09:30:00,210.06,210.98,208.95,210.81,597182.0,208.5058,209.419,207.404,209.2503,597182.0
2025-02-06 09:35:00,210.8,211.18,208.12,208.43,275601.0,209.2403,209.6175,206.5802,206.8879,275601.0
2025-02-06 09:40:00,208.68,208.92,207.82,208.32,181654.0,207.136,207.3742,206.2824,206.7787,181654.0
2025-02-06 09:45:00,208.34,208.64,207.3,208.18,216849.0,206.7985,207.0963,205.7662,206.6397,216849.0
2025-02-06 09:50:00,208.24,208.95,207.8,208.49,131953.0,206.6993,207.404,206.2625,206.9474,131953.0
2025-02-06 09:55:00,208.59,208.81,207.6,207.95,140584.0,207.0467,207.2651,206.064,206.4114,140584.0
2025-02-06 10:00:00,207.91,208.22,207.51,207.58,110390.0,206.3717,206.6794,205.9747,206.0442,110390.0
2025-02-06 10:05:00,207.54,208.77,207.52,208.74,99104.0,206.0044,207.2253,205.9846,207.1956,99104.0
2025-02-06 10:10:00,208.67,209.51,208.51,209.5,109334.0,207.1261,207.9599,206.9673,207.9499,109334.0
2025-02-06 10:15:00,209.48,209.52,209.03,209.03,108121.0,207.9301,207.9698,207.4834,207.4834,108121.0
2025-02-06 10:20:00,209.05,209.17,208.1,208.25,64638.0,207.5033,207.6224,206.5603,206.7092,64638.0
2025-02-06 10:25:00,208.22,208.49,207.77,207.88,77603.0,206.6794,206.9474,206.2327,206.3419,77603.0
2025-02-06 10:30:00,207.89,208.18,207.68,208.05,75086.0,206.3519,206.6397,206.1434,206.5107,75086.0
2025-02-06 10:35:00,208.09,208.55,207.6,207.6,91332.0,206.5504,207.007,206.064,206.064,91332.0
2025-02-06 10:40:00,207.59,207.94,207.26,207.26,106514.0,206.0541,206.4015,205.7265,205.7265,106514.0
2025-02-06 10:45:00,207.31,207.39,207.0,207.13,180120.0,205.7762,205.8556,205.4684,205.5975,180120.0
2025-02-06 10:50:00,207.13,208.39,207.05,208.34,96519.0,205.5975,206.8482,205.5181,206.7985,96519.0
2025-02-06 10:55:00,208.38,208.7,208.25,208.36,85818.0,206.8382,207.1559,206.7092,206.8184,85818.0
2025-02-06 11:00:00,208.33,208.77,208.33,208.34,60859.0,206.7886,207.2253,206.7886,206.7985,60859.0
2025-02-06 11:05:00,208.32,208.94,208.26,208.87,49311.0,206.7787,207.3941,206.7191,207.3246,49311.0
2025-02-06 11:10:00,208.89,209.26,208.85,209.01,119127.0,207.3445,207.7117,207.3048,207.4636,119127.0
2025-02-06 11:15:00,209.0,209.09,208.69,208.87,36796.0,207.4536,207.543,207.1459,207.3246,36796.0
2025-02-06 11:20:00,208.88,208.93,208.71,208.84,39976.0,207.3345,207.3842,207.1658,207.2948,39976.0
2025-02-06 11:25:00,208.84,208.87,208.59,208.81,36976.0,207.2948,207.3246,207.0467,207.2651,36976.0
2025-02-06 11:30:00,208.82,208.87,208.58,208.72,33951.0,207.275,207.3246,207.0368,207.1757,33951.0
2025-02-06 11:35:00,208.72,208.84,208.46,208.67,36776.0,207.1757,207.2948,206.9176,207.1261,36776.0
2025-02-06 11:40:00,208.69,208.76,208.48,208.54,34302.0,207.1459,207.2154,206.9375,206.9971,34302.0
2025-02-06 11:45:00,208.55,208.9,208.39,208.84,37393.0,207.007,207.3544,206.8482,207.2948,37393.0
2025-02-06 11:50:00,208.84,209.25,208.73,209.18,61743.0,207.2948,207.7018,207.1856,207.6323,61743.0
2025-02-06 11:55:00,209.15,209.22,208.77,208.86,42822.0,207.6025,207.672,207.2253,207.3147,42822.0
2025-02-06 12:00:00,208.89,209.0,208.54,208.87,37019.0,207.3445,207.4536,206.9971,207.3246,37019.0
2025-02-06 12:05:00,208.9,209.1,208.8,208.99,35146.0,207.3544,207.5529,207.2551,207.4437,35146.0
2025-02-06 12:10:00,209.03,209.04,208.4,208.46,49676.0,207.4834,207.4934,206.8581,206.9176,49676.0
2025-02-06 12:15:00,208.46,208.86,208.43,208.86,24705.0,206.9176,207.3147,206.8879,207.3147,24705.0
2025-02-06 12:20:00,208.85,208.99,208.81,208.92,24279.0,207.3048,207.4437,207.2651,207.3742,24279.0
2025-02-06 12:25:00,208.93,208.99,208.75,208.79,18899.0,207.3842,207.4437,207.2055,207.2452,18899.0
2025-02-06 12:30:00,208.77,208.85,208.64,208.82,20576.0,207.2253,207.3048,207.0963,207.275,20576.0
2025-02-06 12:35:00,208.77,208.86,208.66,208.76,23810.0,207.2253,207.3147,207.1162,207.2154,23810.0
2025-02-06 12:40:00,208.79,209.03,208.72,209.01,29099.0,207.2452,207.4834,207.1757,207.4636,29099.0
2025-02-06 12:45:00,209.01,209.19,208.86,209.16,39503.0,207.4636,207.6422,207.3147,207.6125,39503.0
2025-02-06 12:50:00,209.18,209.48,209.17,209.46,38080.0,207.6323,207.9301,207.6224,207.9102,38080.0
2025-02-06 12:55:00,209.45,209.46,209.08,209.28,44867.0,207.9003,207.9102,207.5331,207.7316,44867.0
2025-02-06 13:00:00,209.28,209.48,209.17,209.46,48622.0,207.7316,207.9301,207.6224,207.9102,48622.0
2025-02-06 13:05:00,209.48,209.55,209.33,209.38,28949.0,207.9301,207.9996,207.7812,207.8308,28949.0
2025-02-06 13:10:00,209.42,209.53,209.21,209.41,33477.0,207.8705,207.9797,207.6621,207.8606,33477.0
2025-02-06 13:15:00,209.4,209.7,209.37,209.66,48835.0,207.8507,208.1485,207.8209,208.1088,48835.0
2025-02-06 13:20:00,209.69,209.74,209.54,209.72,32680.0,208.1385,208.1882,207.9897,208.1683,32680.0
2025-02-06 13:25:00,209.74,209.85,209.64,209.75,26333.0,208.1882,208.2974,208.0889,208.1981,26333.0
2025-02-06 13:30:00,209.73,209.91,209.71,209.8,20831.0,208.1782,208.3569,208.1584,208.2477,20831.0
2025-02-06 13:35:00,209.8,209.9,209.57,209.71,28212.0,208.2477,208.347,208.0194,208.1584,28212.0
2025-02-06 13:40:00,209.69,209.8,209.51,209.65,19764.0,208.1385,208.2477,207.9599,208.0988,19764.0
2025-02-06 13:45:00,209.65,209.78,209.5,209.69,33512.0,208.0988,208.2279,207.9499,208.1385,33512.0
2025-02-06 13:50:00,209.67,209.85,209.33,209.47,81450.0,208.1187,208.2974,207.7812,207.9202,81450.0
2025-02-06 13:55:00,209.48,209.68,209.45,209.61,37895.0,207.9301,208.1286,207.9003,208.0591,37895.0
2025-02-06 14:00:00,209.58,209.64,209.49,209.56,32229.0,208.0294,208.0889,207.94,208.0095,32229.0
2025-02-06 14:05:00,209.52,209.81,209.49,209.77,31508.0,207.9698,208.2577,207.94,208.2179,31508.0
2025-02-06 14:10:00,209.77,209.96,209.76,209.76,21609.0,208.2179,208.4065,208.208,208.208,21609.0
2025-02-06 14:15:00,209.76,209.82,209.6,209.68,16535.0,208.208,208.2676,208.0492,208.1286,16535.0
2025-02-06 14:20:00,209.65,209.71,209.59,209.59,37453.0,208.0988,208.1584,208.0393,208.0393,37453.0
2025-02-06 14:25:00,209.58,209.6,209.12,209.34,45842.0,208.0294,208.0492,207.5728,207.7911,45842.0
2025-02-06 14:30:00,209.34,209.34,208.65,208.97,41642.0,207.7911,207.7911,207.1062,207.4239,41642.0
2025-02-06 14:35:00,208.9,209.38,208.81,209.03,42067.0,207.3544,207.8308,207.2651,207.4834,42067.0
2025-02-06 14:40:00,209.05,209.09,208.72,208.89,20159.0,207.5033,207.543,207.1757,207.3445,20159.0
2025-02-06 14:45:00,208.92,209.07,208.83,208.95,23659.0,207.3742,207.5231,207.2849,207.404,23659.0
2025-02-06 14:50:00,208.98,209.06,208.9,208.97,19126.0,207.4338,207.5132,207.3544,207.4239,19126.0
2025-02-06 14:55:00,208.94,209.01,208.76,208.85,25094.0,207.3941,207.4636,207.2154,207.3048,25094.0
2025-02-06 15:00:00,208.83,208.96,208.82,208.91,16698.0,207.2849,207.4139,207.275,207.3643,16698.0
2025-02-06 15:05:00,208.95,209.07,208.94,209.03,23312.0,207.404,207.5231,207.3941,207.4834,23312.0
2025-02-06 15:10:00,209.01,209.08,209.0,209.01,25054.0,207.4636,207.5331,207.4536,207.4636,25054.0
2025-02-06 15:15:00,208.99,209.34,208.98,209.3,31391.0,207.4437,207.7911,207.4338,207.7514,31391.0
2025-02-06 15:20:00,209.27,209.58,209.26,209.5,28911.0,207.7216,208.0294,207.7117,207.9499,28911.0
2025-02-06 15:25:00,209.55,209.71,209.52,209.55,31534.0,207.9996,208.1584,207.9698,207.9996,31534.0
2025-02-06 15:30:00,209.54,209.69,209.37,209.68,39792.0,207.9897,208.1385,207.8209,208.1286,39792.0
2025-02-06 15:35:00,209.69,209.82,209.66,209.75,46652.0,208.1385,208.2676,208.1088,208.1981,46652.0
2025-02-06 15:40:00,209.77,209.85,209.67,209.81,43859.0,208.2179,208.2974,208.1187,208.2577,43859.0
2025-02-06 15:45:00,209.83,209.95,209.75,209.87,71315.0,208.2775,208.3966,208.1981,208.3172,71315.0
2025-02-06 15:50:00,209.91,210.15,209.72,210.05,178981.0,208.3569,208.5951,208.1683,208.4959,178981.0
2025-02-06 15:55:00,210.07,210.51,210.01,210.5,343897.0,208.5157,208.9525,208.4562,208.9425,343897.0
2025-02-07 09:30:00,213.01,213.18,211.86,212.24,682198.0,211.434,211.6027,210.2925,210.6697,682198.0
2025-02-07 09:35:00,212.24,212.69,211.13,211.24,228807.0,210.6697,211.1163,209.5679,209.6771,228807.0
2025-02-07 09:40:00,211.25,211.27,210.57,210.65,198279.0,209.687,209.7069,209.012,209.0914,198279.0
2025-02-07 09:45:00,210.62,211.64,210.25,211.62,257254.0,209.0617,210.0741,208.6944,210.0543,257254.0
2025-02-07 09:50:00,211.56,211.87,211.17,211.42,188846.0,209.9947,210.3024,209.6076,209.8557,188846.0
2025-02-07 09:55:00,211.42,211.65,210.47,210.5,177583.0,209.8557,210.084,208.9128,208.9425,177583.0
2025-02-07 10:00:00,210.5,210.51,207.85,208.01,579039.0,208.9425,208.9525,206.3122,206.471,579039.0
2025-02-07 10:05:00,207.92,209.23,207.66,208.67,241544.0,206.3816,207.6819,206.1236,207.1261,241544.0
2025-02-07 10:10:00,208.74,208.81,206.95,207.61,214726.0,207.1956,207.2651,205.4188,206.0739,214726.0
2025-02-07 10:15:00,207.63,207.85,206.92,207.79,141522.0,206.0938,206.3122,205.389,206.2526,141522.0
2025-02-07 10:20:00,207.75,209.17,207.57,208.82,447049.0,206.2129,207.6224,206.0342,207.275,447049.0
2025-02-07 10:25:00,208.77,209.4,208.4,208.74,117987.0,207.2253,207.8507,206.8581,207.1956,117987.0
2025-02-07 10:30:00,208.74,209.08,208.41,208.9,76775.0,207.1956,207.5331,206.868,207.3544,76775.0
2025-02-07 10:35:00,208.87,209.45,208.33,208.51,86617.0,207.3246,207.9003,206.7886,206.9673,86617.0
2025-02-07 10:40:00,208.52,208.92,208.23,208.35,45884.0,206.9772,207.3742,206.6893,206.8085,45884.0
2025-02-07 10:45:00,208.37,209.5,208.35,209.24,160316.0,206.8283,207.9499,206.8085,207.6919,160316.0
2025-02-07 10:50:00,209.23,209.59,207.64,207.76,106373.0,207.6819,208.0393,206.1037,206.2228,106373.0
2025-02-07 10:55:00,207.69,208.48,207.1,207.79,188775.0,206.1533,206.9375,205.5677,206.2526,188775.0
2025-02-07 11:00:00,207.84,207.91,206.91,207.13,143380.0,206.3022,206.3717,205.3791,205.5975,143380.0
2025-02-07 11:05:00,207.21,207.95,206.89,207.36,98130.0,205.6769,206.4114,205.3593,205.8258,98130.0
2025-02-07 11:10:00,207.33,208.5,206.53,206.59,234641.0,205.796,206.9573,205.0019,205.0615,234641.0
2025-02-07 11:15:00,206.59,207.65,206.11,207.34,134917.0,205.0615,206.1136,204.585,205.8059,134917.0
2025-02-07 11:20:00,207.34,207.73,206.9,207.3,69948.0,205.8059,206.193,205.3692,205.7662,69948.0
2025-02-07 11:25:00,207.23,207.52,206.91,207.05,42927.0,205.6967,205.9846,205.3791,205.5181,42927.0
2025-02-07 11:30:00,207.04,207.43,206.9,207.14,39637.0,205.5081,205.8953,205.3692,205.6074,39637.0
2025-02-07 11:35:00,207.07,207.41,206.97,207.24,66803.0,205.5379,205.8754,205.4387,205.7067,66803.0
2025-02-07 11:40:00,207.22,207.66,207.22,207.36,58298.0,205.6868,206.1236,205.6868,205.8258,58298.0
2025-02-07 11:45:00,207.32,207.34,206.42,206.47,52469.0,205.7861,205.8059,204.8927,204.9424,52469.0
2025-02-07 11:50:00,206.46,206.61,205.92,206.29,83461.0,204.9324,205.0813,204.3964,204.7637,83461.0
2025-02-07 11:55:00,206.29,206.54,206.0,206.16,69701.0,204.7637,205.0118,204.4758,204.6347,69701.0
2025-02-07 12:00:00,206.15,206.27,205.99,206.0,68191.0,204.6247,204.7438,204.4659,204.4758,68191.0
2025-02-07 12:05:00,206.0,206.88,205.72,206.78,63642.0,204.4758,205.3493,204.1979,205.2501,63642.0
2025-02-07 12:10:00,206.74,206.82,206.5,206.77,44392.0,205.2104,205.2898,204.9721,205.2401,44392.0
2025-02-07 12:15:00,206.74,206.8,206.0,206.36,63192.0,205.2104,205.2699,204.4758,204.8332,63192.0
2025-02-07 12:20:00,206.29,206.68,206.02,206.24,45765.0,204.7637,205.1508,204.4957,204.7141,45765.0
2025-02-07 12:25:00,206.33,206.73,206.16,206.65,20975.0,204.8034,205.2004,204.6347,205.121,20975.0
2025-02-07 12:30:00,206.52,206.72,206.34,206.63,18709.0,204.992,205.1905,204.8133,205.1012,18709.0
2025-02-07 12:35:00,206.63,207.16,206.51,207.09,46356.0,205.1012,205.6273,204.9821,205.5578,46356.0
2025-02-07 12:40:00,207.09,207.12,206.76,206.88,43996.0,205.5578,205.5876,205.2302,205.3493,43996.0
2025-02-07 12:45:00,206.8,207.1,206.66,206.98,24239.0,205.2699,205.5677,205.131,205.4486,24239.0
2025-02-07 12:50:00,206.99,207.04,206.6,206.9,20692.0,205.4585,205.5081,205.0714,205.3692,20692.0
2025-02-07 12:55:00,206.94,207.0,206.67,206.73,33640.0,205.4089,205.4684,205.1409,205.2004,33640.0
2025-02-07 13:00:00,206.76,207.58,206.7,207.56,60244.0,205.2302,206.0442,205.1707,206.0243,60244.0
2025-02-07 13:05:00,207.55,207.87,207.55,207.85,54358.0,206.0144,206.332,206.0144,206.3122,54358.0
2025-02-07 13:10:00,207.86,207.9,207.53,207.74,33121.0,206.3221,206.3618,205.9945,206.203,33121.0
2025-02-07 13:15:00,207.75,207.84,207.69,207.74,28794.0,206.2129,206.3022,206.1533,206.203,28794.0
2025-02-07 13:20:00,207.71,207.83,207.54,207.79,24154.0,206.1732,206.2923,206.0044,206.2526,24154.0
2025-02-07 13:25:00,207.79,207.92,207.71,207.88,25758.0,206.2526,206.3816,206.1732,206.3419,25758.0
2025-02-07 13:30:00,207.86,207.95,207.71,207.89,39839.0,206.3221,206.4114,206.1732,206.3519,39839.0
2025-02-07 13:35:00,207.91,208.17,207.9,208.1,43593.0,206.3717,206.6298,206.3618,206.5603,43593.0
2025-02-07 13:40:00,208.09,208.12,207.61,207.68,61751.0,206.5504,206.5802,206.0739,206.1434,61751.0
2025-02-07 13:45:00,207.68,207.68,207.11,207.12,62407.0,206.1434,206.1434,205.5776,205.5876,62407.0
2025-02-07 13:50:00,207.14,207.2,207.02,207.08,23289.0,205.6074,205.667,205.4883,205.5479,23289.0
2025-02-07 13:55:00,207.08,207.08,206.85,206.95,29899.0,205.5479,205.5479,205.3196,205.4188,29899.0
2025-02-07 14:00:00,206.92,207.14,206.77,207.13,31317.0,205.389,205.6074,205.2401,205.5975,31317.0
2025-02-07 14:05:00,207.16,207.23,206.95,207.19,30961.0,205.6273,205.6967,205.4188,205.657,30961.0
2025-02-07 14:10:00,207.19,207.2,206.65,206.71,57733.0,205.657,205.667,205.121,205.1806,57733.0
2025-02-07 14:15:00,206.72,206.86,206.5,206.53,57293.0,205.1905,205.3295,204.9721,205.0019,57293.0
2025-02-07 14:20:00,206.52,206.62,206.33,206.44,49210.0,204.992,205.0913,204.8034,204.9126,49210.0
2025-02-07 14:25:00,206.45,206.52,206.3,206.33,37420.0,204.9225,204.992,204.7736,204.8034,37420.0
2025-02-07 14:30:00,206.33,206.87,206.24,206.7,62757.0,204.8034,205.3394,204.7141,205.1707,62757.0
2025-02-07 14:35:00,206.73,207.02,206.57,206.99,47711.0,205.2004,205.4883,205.0416,205.4585,47711.0
2025-02-07 14:40:00,207.01,207.25,206.82,207.09,26164.0,205.4784,205.7166,205.2898,205.5578,26164.0
2025-02-07 14:45:00,207.09,207.12,206.75,207.03,33049.0,205.5578,205.5876,205.2203,205.4982,33049.0
2025-02-07 14:50:00,207.05,207.23,206.97,207.0,32345.0,205.5181,205.6967,205.4387,205.4684,32345.0
2025-02-07 14:55:00,207.01,207.14,206.9,207.03,29531.0,205.4784,205.6074,205.3692,205.4982,29531.0
2025-02-07 15:00:00,207.01,207.01,206.37,206.55,37829.0,205.4784,205.4784,204.8431,205.0218,37829.0
2025-02-07 15:05:00,206.51,206.78,206.5,206.74,27015.0,204.9821,205.2501,204.9721,205.2104,27015.0
2025-02-07 15:10:00,206.71,206.75,206.35,206.47,27639.0,205.1806,205.2203,204.8233,204.9424,27639.0
2025-02-07 15:15:00,206.43,206.64,206.3,206.6,29578.0,204.9027,205.1111,204.7736,205.0714,29578.0
2025-02-07 15:20:00,206.57,206.67,206.42,206.55,28052.0,205.0416,205.1409,204.8927,205.0218,28052.0
2025-02-07 15:25:00,206.58,206.58,206.31,206.31,30263.0,205.0516,205.0516,204.7835,204.7835,30263.0
2025-02-07 15:30:00,206.3,206.94,206.29,206.93,38269.0,204.7736,205.4089,204.7637,205.399,38269.0
2025-02-07 15:35:00,206.93,206.95,206.48,206.5,47384.0,205.399,205.4188,204.9523,204.9721,47384.0
2025-02-07 15:40:00,206.5,206.65,206.44,206.51,40555.0,204.9721,205.121,204.9126,204.9821,40555.0
2025-02-07 15:45:00,206.55,206.96,206.51,206.96,62256.0,205.0218,205.4287,204.9821,205.4287,62256.0
2025-02-07 15:50:00,206.94,207.38,206.82,206.82,141889.0,205.4089,205.8456,205.2898,205.2898,141889.0
2025-02-07 15:55:00,206.83,206.99,206.1,206.1,406820.0,205.2997,205.4585,204.5751,204.5751,406820.0
2025-02-10 09:30:00,208.03,209.73,208.0,209.5,618605.0,206.4908,208.1782,206.461,207.9499,618605.0
2025-02-10 09:35:00,209.52,209.98,208.84,209.13,217670.0,207.9698,208.4264,207.2948,207.5827,217670.0
2025-02-10 09:40:00,209.03,209.13,208.3,208.74,174840.0,207.4834,207.5827,206.7588,207.1956,174840.0
2025-02-10 09:45:00,208.75,208.75,207.56,208.28,253466.0,207.2055,207.2055,206.0243,206.739,253466.0
2025-02-10 09:50:00,208.25,208.26,207.0,207.75,180296.0,206.7092,206.7191,205.4684,206.2129,180296.0
2025-02-10 09:55:00,207.75,208.65,207.73,208.5,224965.0,206.2129,207.1062,206.193,206.9573,224965.0
2025-02-10 10:00:00,208.52,208.91,207.7,207.82,209926.0,206.9772,207.3643,206.1633,206.2824,209926.0
2025-02-10 10:05:00,207.89,208.51,207.69,208.34,117931.0,206.3519,206.9673,206.1533,206.7985,117931.0
2025-02-10 10:10:00,208.41,208.48,207.63,207.66,129314.0,206.868,206.9375,206.0938,206.1236,129314.0
2025-02-10 10:15:00,207.65,207.68,207.27,207.44,103740.0,206.1136,206.1434,205.7364,205.9052,103740.0
2025-02-10 10:20:00,207.44,207.67,207.25,207.28,132612.0,205.9052,206.1335,205.7166,205.7464,132612.0
2025-02-10 10:25:00,207.24,207.68,207.17,207.61,109529.0,205.7067,206.1434,205.6372,206.0739,109529.0
2025-02-10 10:30:00,207.64,208.53,207.64,208.02,118348.0,206.1037,206.9871,206.1037,206.4809,118348.0
2025-02-10 10:35:00,208.03,208.29,207.8,207.86,52506.0,206.4908,206.7489,206.2625,206.3221,52506.0
2025-02-10 10:40:00,207.83,208.0,207.38,207.45,66621.0,206.2923,206.461,205.8456,205.9151,66621.0
2025-02-10 10:45:00,207.46,207.66,207.33,207.48,71146.0,205.925,206.1236,205.796,205.9449,71146.0
2025-02-10 10:50:00,207.5,207.56,207.07,207.14,63948.0,205.9647,206.0243,205.5379,205.6074,63948.0
2025-02-10 10:55:00,207.16,207.49,207.1,207.31,63716.0,205.6273,205.9548,205.5677,205.7762,63716.0
2025-02-10 11:00:00,207.31,207.79,207.31,207.69,48890.0,205.7762,206.2526,205.7762,206.1533,48890.0
2025-02-10 11:05:00,207.64,207.66,207.33,207.47,40449.0,206.1037,206.1236,205.796,205.935,40449.0
2025-02-10 11:10:00,207.47,207.73,207.45,207.58,54514.0,205.935,206.193,205.9151,206.0442,54514.0
2025-02-10 11:15:00,207.59,207.62,207.23,207.29,32978.0,206.0541,206.0839,205.6967,205.7563,32978.0
2025-02-10 11:20:00,207.27,207.37,207.0,207.12,42906.0,205.7364,205.8357,205.4684,205.5876,42906.0
2025-02-10 11:25:00,207.12,207.17,206.8,206.97,83594.0,205.5876,205.6372,205.2699,205.4387,83594.0
2025-02-10 11:30:00,206.95,207.08,206.8,206.86,47948.0,205.4188,205.5479,205.2699,205.3295,47948.0
2025-02-10 11:35:00,206.86,207.06,206.76,206.79,38920.0,205.3295,205.528,205.2302,205.26,38920.0
2025-02-10 11:40:00,206.77,206.87,206.57,206.64,37895.0,205.2401,205.3394,205.0416,205.1111,37895.0
2025-02-10 11:45:00,206.62,207.23,206.53,207.05,98326.0,205.0913,205.6967,205.0019,205.5181,98326.0
2025-02-10 11:50:00,207.04,207.36,206.98,207.26,51237.0,205.5081,205.8258,205.4486,205.7265,51237.0
2025-02-10 11:55:00,207.22,207.35,207.2,207.32,32032.0,205.6868,205.8159,205.667,205.7861,32032.0
2025-02-10 12:00:00,207.31,207.49,207.06,207.08,51602.0,205.7762,205.9548,205.528,205.5479,51602.0
2025-02-10 12:05:00,207.05,207.13,206.98,207.06,33418.0,205.5181,205.5975,205.4486,205.528,33418.0
2025-02-10 12:10:00,207.09,207.27,206.98,207.2,48667.0,205.5578,205.7364,205.4486,205.667,48667.0
2025-02-10 12:15:00,207.2,207.56,207.11,207.45,35047.0,205.667,206.0243,205.5776,205.9151,35047.0
2025-02-10 12:20:00,207.43,207.63,207.25,207.62,43521.0,205.8953,206.0938,205.7166,206.0839,43521.0
2025-02-10 12:25:00,207.61,207.64,207.34,207.38,34120.0,206.0739,206.1037,205.8059,205.8456,34120.0
2025-02-10 12:30:00,207.34,207.39,207.03,207.26,44262.0,205.8059,205.8556,205.4982,205.7265,44262.0
2025-02-10 12:35:00,207.26,207.51,207.2,207.39,26735.0,205.7265,205.9747,205.667,205.8556,26735.0
2025-02-10 12:40:00,207.39,207.54,207.36,207.49,50255.0,205.8556,206.0044,205.8258,205.9548,50255.0
2025-02-10 12:45:00,207.5,207.52,207.34,207.49,18135.0,205.9647,205.9846,205.8059,205.9548,18135.0
2025-02-10 12:50:00,207.5,207.78,207.49,207.75,35275.0,205.9647,206.2427,205.9548,206.2129,35275.0
2025-02-10 12:55:00,207.73,207.93,207.73,207.8,29607.0,206.193,206.3916,206.193,206.2625,29607.0
2025-02-10 13:00:00,207.75,207.82,207.63,207.72,18338.0,206.2129,206.2824,206.0938,206.1831,18338.0
2025-02-10 13:05:00,207.72,207.8,207.66,207.69,22752.0,206.1831,206.2625,206.1236,206.1533,22752.0
2025-02-10 13:10:00,207.66,207.74,207.58,207.64,22035.0,206.1236,206.203,206.0442,206.1037,22035.0
2025-02-10 13:15:00,207.65,207.69,207.45,207.58,20449.0,206.1136,206.1533,205.9151,206.0442,20449.0
2025-02-10 13:20:00,207.55,207.7,207.53,207.63,21185.0,206.0144,206.1633,205.9945,206.0938,21185.0
2025-02-10 13:25:00,207.64,207.84,207.56,207.62,31945.0,206.1037,206.3022,206.0243,206.0839,31945.0
2025-02-10 13:30:00,207.66,207.79,207.6,207.64,34843.0,206.1236,206.2526,206.064,206.1037,34843.0
2025-02-10 13:35:00,207.62,207.7,207.56,207.6,22937.0,206.0839,206.1633,206.0243,206.064,22937.0
2025-02-10 13:40:00,207.59,207.85,207.57,207.75,41372.0,206.0541,206.3122,206.0342,206.2129,41372.0
2025-02-10 13:45:00,207.74,207.76,207.63,207.71,12058.0,206.203,206.2228,206.0938,206.1732,12058.0
2025-02-10 13:50:00,207.71,207.87,207.7,207.84,18267.0,206.1732,206.332,206.1633,206.3022,18267.0
2025-02-10 13:55:00,207.86,207.87,207.71,207.78,21869.0,206.3221,206.332,206.1732,206.2427,21869.0
2025-02-10 14:00:00,207.74,207.86,207.62,207.76,32730.0,206.203,206.3221,206.0839,206.2228,32730.0
2025-02-10 14:05:00,207.81,207.9,207.78,207.85,20846.0,206.2725,206.3618,206.2427,206.3122,20846.0
2025-02-10 14:10:00,207.85,208.0,207.81,207.94,42254.0,206.3122,206.461,206.2725,206.4015,42254.0
2025-02-10 14:15:00,207.94,207.95,207.76,207.78,25938.0,206.4015,206.4114,206.2228,206.2427,25938.0
2025-02-10 14:20:00,207.78,207.9,207.72,207.72,56049.0,206.2427,206.3618,206.1831,206.1831,56049.0
2025-02-10 14:25:00,207.75,207.75,207.25,207.29,39087.0,206.2129,206.2129,205.7166,205.7563,39087.0
2025-02-10 14:30:00,207.31,207.46,207.27,207.27,20993.0,205.7762,205.925,205.7364,205.7364,20993.0
2025-02-10 14:35:00,207.25,207.3,207.13,207.16,27423.0,205.7166,205.7662,205.5975,205.6273,27423.0
2025-02-10 14:40:00,207.14,207.18,207.0,207.11,23074.0,205.6074,205.6471,205.4684,205.5776,23074.0
2025-02-10 14:45:00,207.08,207.18,206.96,207.1,34431.0,205.5479,205.6471,205.4287,205.5677,34431.0
2025-02-10 14:50:00,207.1,207.18,207.02,207.18,18986.0,205.5677,205.6471,205.4883,205.6471,18986.0
2025-02-10 14:55:00,207.14,207.35,207.12,207.34,31642.0,205.6074,205.8159,205.5876,205.8059,31642.0
2025-02-10 15:00:00,207.34,207.36,207.12,207.25,36757.0,205.8059,205.8258,205.5876,205.7166,36757.0
2025-02-10 15:05:00,207.25,207.54,207.21,207.5,29330.0,205.7166,206.0044,205.6769,205.9647,29330.0
2025-02-10 15:10:00,207.48,207.59,207.42,207.59,25819.0,205.9449,206.0541,205.8853,206.0541,25819.0
2025-02-10 15:15:00,207.59,207.79,207.54,207.63,41788.0,206.0541,206.2526,206.0044,206.0938,41788.0
2025-02-10 15:20:00,207.61,207.68,207.45,207.56,30730.0,206.0739,206.1434,205.9151,206.0243,30730.0
2025-02-10 15:25:00,207.55,207.71,207.53,207.56,55075.0,206.0144,206.1732,205.9945,206.0243,55075.0
2025-02-10 15:30:00,207.54,207.57,207.25,207.34,46503.0,206.0044,206.0342,205.7166,205.8059,46503.0
2025-02-10 15:35:00,207.33,207.35,207.01,207.07,60566.0,205.796,205.8159,205.4784,205.5379,60566.0
2025-02-10 15:40:00,207.07,207.12,206.86,206.93,102659.0,205.5379,205.5876,205.3295,205.399,102659.0
2025-02-10 15:45:00,206.93,206.94,206.53,206.67,135883.0,205.399,205.4089,205.0019,205.1409,135883.0
2025-02-10 15:50:00,206.7,207.69,206.63,207.68,174744.0,205.1707,206.1533,205.1012,206.1434,174744.0
2025-02-10 15:55:00,207.65,208.05,207.62,207.9,479651.0,206.1136,206.5107,206.0839,206.3618,479651.0
2025-02-11 09:30:00,205.13,206.13,201.0,205.8,635367.0,203.6123,204.6049,199.5128,204.2773,635367.0
2025-02-11 09:35:00,205.78,206.66,205.61,206.41,148640.0,204.2575,205.131,204.0887,204.8828,148640.0
2025-02-11 09:40:00,206.44,207.7,206.3,207.69,168898.0,204.9126,206.1633,204.7736,206.1533,168898.0
2025-02-11 09:45:00,207.63,207.85,207.26,207.4,156013.0,206.0938,206.3122,205.7265,205.8655,156013.0
2025-02-11 09:50:00,207.45,207.88,207.27,207.42,129878.0,205.9151,206.3419,205.7364,205.8853,129878.0
2025-02-11 09:55:00,207.38,208.0,207.07,207.17,116160.0,205.8456,206.461,205.5379,205.6372,116160.0
2025-02-11 10:00:00,207.17,208.0,207.11,207.47,137066.0,205.6372,206.461,205.5776,205.935,137066.0
2025-02-11 10:05:00,207.45,207.71,206.92,207.41,93468.0,205.9151,206.1732,205.389,205.8754,93468.0
2025-02-11 10:10:00,207.46,207.53,206.85,206.94,152556.0,205.925,205.9945,205.3196,205.4089,152556.0
2025-02-11 10:15:00,206.95,207.06,206.58,206.74,89793.0,205.4188,205.528,205.0516,205.2104,89793.0
2025-02-11 10:20:00,206.78,207.26,206.59,207.24,52214.0,205.2501,205.7265,205.0615,205.7067,52214.0
2025-02-11 10:25:00,207.24,207.89,207.22,207.82,60442.0,205.7067,206.3519,205.6868,206.2824,60442.0
2025-02-11 10:30:00,207.79,207.82,207.34,207.43,42883.0,206.2526,206.2824,205.8059,205.8953,42883.0
2025-02-11 10:35:00,207.5,207.6,207.1,207.2,57789.0,205.9647,206.064,205.5677,205.667,57789.0
2025-02-11 10:40:00,207.28,207.56,207.27,207.48,76151.0,205.7464,206.0243,205.7364,205.9449,76151.0
2025-02-11 10:45:00,207.49,207.67,207.3,207.55,50843.0,205.9548,206.1335,205.7662,206.0144,50843.0
2025-02-11 10:50:00,207.55,207.98,207.33,207.81,51752.0,206.0144,206.4412,205.796,206.2725,51752.0
2025-02-11 10:55:00,207.81,207.98,207.5,207.76,49364.0,206.2725,206.4412,205.9647,206.2228,49364.0
2025-02-11 11:00:00,207.84,208.41,207.75,208.33,81306.0,206.3022,206.868,206.2129,206.7886,81306.0
2025-02-11 11:05:00,208.29,208.52,207.75,207.95,147305.0,206.7489,206.9772,206.2129,206.4114,147305.0
2025-02-11 11:10:00,207.92,208.3,207.91,207.97,46322.0,206.3816,206.7588,206.3717,206.4313,46322.0
2025-02-11 11:15:00,207.92,208.1,207.92,208.09,18315.0,206.3816,206.5603,206.3816,206.5504,18315.0
2025-02-11 11:20:00,208.09,208.11,207.7,207.83,38117.0,206.5504,206.5702,206.1633,206.2923,38117.0
2025-02-11 11:25:00,207.83,208.0,207.59,207.73,40181.0,206.2923,206.461,206.0541,206.193,40181.0
2025-02-11 11:30:00,207.73,207.82,207.61,207.78,35467.0,206.193,206.2824,206.0739,206.2427,35467.0
2025-02-11 11:35:00,207.78,208.25,207.73,208.13,41859.0,206.2427,206.7092,206.193,206.5901,41859.0
2025-02-11 11:40:00,208.12,208.19,207.93,208.13,27261.0,206.5802,206.6496,206.3916,206.5901,27261.0
2025-02-11 11:45:00,208.14,208.28,208.11,208.28,32591.0,206.6,206.739,206.5702,206.739,32591.0
2025-02-11 11:50:00,208.25,208.5,208.2,208.24,71337.0,206.7092,206.9573,206.6596,206.6993,71337.0
2025-02-11 11:55:00,208.25,208.45,208.12,208.39,83995.0,206.7092,206.9077,206.5802,206.8482,83995.0
2025-02-11 12:00:00,208.39,208.39,207.36,207.61,117346.0,206.8482,206.8482,205.8258,206.0739,117346.0
2025-02-11 12:05:00,207.56,207.99,207.51,207.88,83545.0,206.0243,206.4511,205.9747,206.3419,83545.0
2025-02-11 12:10:00,207.84,208.12,207.78,208.1,55276.0,206.3022,206.5802,206.2427,206.5603,55276.0
2025-02-11 12:15:00,208.06,208.56,207.92,208.56,57865.0,206.5206,207.0169,206.3816,207.0169,57865.0
2025-02-11 12:20:00,208.56,209.37,208.52,209.08,101963.0,207.0169,207.8209,206.9772,207.5331,101963.0
2025-02-11 12:25:00,209.12,209.24,208.87,209.12,45164.0,207.5728,207.6919,207.3246,207.5728,45164.0
2025-02-11 12:30:00,209.12,209.37,208.97,209.24,41004.0,207.5728,207.8209,207.4239,207.6919,41004.0
2025-02-11 12:35:00,209.16,209.18,208.81,208.81,40296.0,207.6125,207.6323,207.2651,207.2651,40296.0
2025-02-11 12:40:00,208.84,209.07,208.55,208.58,28519.0,207.2948,207.5231,207.007,207.0368,28519.0
2025-02-11 12:45:00,208.55,208.81,208.51,208.73,28273.0,207.007,207.2651,206.9673,207.1856,28273.0
2025-02-11 12:50:00,208.73,208.83,208.58,208.72,26720.0,207.1856,207.2849,207.0368,207.1757,26720.0
2025-02-11 12:55:00,208.74,208.75,208.56,208.61,31403.0,207.1956,207.2055,207.0169,207.0665,31403.0
2025-02-11 13:00:00,208.61,208.86,208.51,208.72,25052.0,207.0665,207.3147,206.9673,207.1757,25052.0
2025-02-11 13:05:00,208.75,208.8,208.54,208.67,18486.0,207.2055,207.2551,206.9971,207.1261,18486.0
2025-02-11 13:10:00,208.72,208.76,208.22,208.34,30236.0,207.1757,207.2154,206.6794,206.7985,30236.0
2025-02-11 13:15:00,208.41,208.72,208.26,208.71,23815.0,206.868,207.1757,206.7191,207.1658,23815.0
2025-02-11 13:20:00,208.73,208.76,208.42,208.59,15764.0,207.1856,207.2154,206.8779,207.0467,15764.0
2025-02-11 13:25:00,208.55,208.84,208.55,208.78,16960.0,207.007,207.2948,207.007,207.2353,16960.0
2025-02-11 13:30:00,208.78,209.18,208.74,209.18,31956.0,207.2353,207.6323,207.1956,207.6323,31956.0
2025-02-11 13:35:00,209.16,209.46,209.11,209.29,33556.0,207.6125,207.9102,207.5628,207.7415,33556.0
2025-02-11 13:40:00,209.28,209.4,209.2,209.26,26902.0,207.7316,207.8507,207.6522,207.7117,26902.0
2025-02-11 13:45:00,209.24,209.36,209.23,209.26,17600.0,207.6919,207.811,207.6819,207.7117,17600.0
2025-02-11 13:50:00,209.3,209.3,209.08,209.22,18127.0,207.7514,207.7514,207.5331,207.672,18127.0
2025-02-11 13:55:00,209.15,209.2,208.97,209.0,16240.0,207.6025,207.6522,207.4239,207.4536,16240.0
2025-02-11 14:00:00,208.96,209.19,208.94,209.14,19804.0,207.4139,207.6422,207.3941,207.5926,19804.0
2025-02-11 14:05:00,209.1,209.19,209.0,209.14,23247.0,207.5529,207.6422,207.4536,207.5926,23247.0
2025-02-11 14:10:00,209.14,209.18,208.94,209.02,30598.0,207.5926,207.6323,207.3941,207.4735,30598.0
2025-02-11 14:15:00,209.02,209.15,208.98,209.11,18652.0,207.4735,207.6025,207.4338,207.5628,18652.0
2025-02-11 14:20:00,209.12,209.23,209.06,209.14,27216.0,207.5728,207.6819,207.5132,207.5926,27216.0
2025-02-11 14:25:00,209.13,209.17,208.89,209.1,36578.0,207.5827,207.6224,207.3445,207.5529,36578.0
2025-02-11 14:30:00,209.1,209.2,208.98,209.05,42662.0,207.5529,207.6522,207.4338,207.5033,42662.0
2025-02-11 14:35:00,209.07,209.18,208.95,209.18,27898.0,207.5231,207.6323,207.404,207.6323,27898.0
2025-02-11 14:40:00,209.2,209.54,209.2,209.37,78906.0,207.6522,207.9897,207.6522,207.8209,78906.0
2025-02-11 14:45:00,209.35,209.37,209.1,209.26,20400.0,207.8011,207.8209,207.5529,207.7117,20400.0
2025-02-11 14:50:00,209.22,209.5,209.22,209.42,17155.0,207.672,207.9499,207.672,207.8705,17155.0
2025-02-11 14:55:00,209.36,209.57,209.36,209.49,30489.0,207.811,208.0194,207.811,207.94,30489.0
2025-02-11 15:00:00,209.53,209.67,209.53,209.63,38680.0,207.9797,208.1187,207.9797,208.079,38680.0
2025-02-11 15:05:00,209.64,209.84,209.62,209.74,51954.0,208.0889,208.2874,208.0691,208.1882,51954.0
2025-02-11 15:10:00,209.76,209.83,209.59,209.78,59465.0,208.208,208.2775,208.0393,208.2279,59465.0
2025-02-11 15:15:00,209.78,209.79,209.59,209.59,29128.0,208.2279,208.2378,208.0393,208.0393,29128.0
2025-02-11 15:20:00,209.61,209.8,209.57,209.69,30277.0,208.0591,208.2477,208.0194,208.1385,30277.0
2025-02-11 15:25:00,209.68,209.78,209.61,209.61,38072.0,208.1286,208.2279,208.0591,208.0591,38072.0
2025-02-11 15:30:00,209.65,209.72,209.4,209.43,48611.0,208.0988,208.1683,207.8507,207.8805,48611.0
2025-02-11 15:35:00,209.45,209.49,209.15,209.33,58785.0,207.9003,207.94,207.6025,207.7812,58785.0
2025-02-11 15:40:00,209.33,209.6,209.12,209.6,67570.0,207.7812,208.0492,207.5728,208.0492,67570.0
2025-02-11 15:45:00,209.6,209.78,209.54,209.71,77444.0,208.0492,208.2279,207.9897,208.1584,77444.0
2025-02-11 15:50:00,209.73,209.82,209.15,209.41,186551.0,208.1782,208.2676,207.6025,207.8606,186551.0
2025-02-11 15:55:00,209.41,209.64,208.8,208.8,657624.0,207.8606,208.0889,207.2551,207.2551,657624.0
2025-02-12 09:30:00,205.0,205.45,203.01,205.45,552303.0,203.4832,203.9299,201.508,203.9299,552303.0
2025-02-12 09:35:00,205.38,205.8,205.11,205.45,141743.0,203.8604,204.2773,203.5924,203.9299,141743.0
2025-02-12 09:40:00,205.39,205.58,204.99,205.25,85367.0,203.8704,204.059,203.4733,203.7314,85367.0
2025-02-12 09:45:00,205.2,205.31,204.55,205.08,154685.0,203.6818,203.7909,203.0366,203.5627,154685.0
2025-02-12 09:50:00,205.13,205.32,204.76,205.07,162721.0,203.6123,203.8009,203.245,203.5527,162721.0
2025-02-12 09:55:00,205.07,205.91,204.75,205.86,132813.0,203.5527,204.3865,203.2351,204.3369,132813.0
2025-02-12 10:00:00,205.89,205.93,205.26,205.26,124033.0,204.3667,204.4064,203.7413,203.7413,124033.0
2025-02-12 10:05:00,205.23,205.6,205.03,205.42,100483.0,203.7115,204.0788,203.513,203.9001,100483.0
2025-02-12 10:10:00,205.46,205.5,204.87,205.12,68161.0,203.9398,203.9795,203.3542,203.6024,68161.0
2025-02-12 10:15:00,205.12,205.72,204.95,205.61,65468.0,203.6024,204.1979,203.4336,204.0887,65468.0
2025-02-12 10:20:00,205.65,206.1,205.45,205.9,79670.0,204.1284,204.5751,203.9299,204.3766,79670.0
2025-02-12 10:25:00,205.84,206.24,205.5,205.66,99005.0,204.317,204.7141,203.9795,204.1384,99005.0
2025-02-12 10:30:00,205.64,206.0,205.5,205.5,47782.0,204.1185,204.4758,203.9795,203.9795,47782.0
2025-02-12 10:35:00,205.51,206.1,205.44,206.0,75979.0,203.9895,204.5751,203.92,204.4758,75979.0
2025-02-12 10:40:00,206.0,206.02,205.56,205.7,39976.0,204.4758,204.4957,204.0391,204.1781,39976.0
2025-02-12 10:45:00,205.76,205.84,205.24,205.37,49156.0,204.2376,204.317,203.7215,203.8505,49156.0
2025-02-12 10:50:00,205.4,205.85,205.2,205.57,34748.0,203.8803,204.327,203.6818,204.049,34748.0
2025-02-12 10:55:00,205.51,205.62,205.23,205.28,39620.0,203.9895,204.0987,203.7115,203.7612,39620.0
2025-02-12 11:00:00,205.31,205.64,205.22,205.39,36173.0,203.7909,204.1185,203.7016,203.8704,36173.0
2025-02-12 11:05:00,205.34,205.51,205.16,205.36,30348.0,203.8207,203.9895,203.6421,203.8406,30348.0
2025-02-12 11:10:00,205.37,205.48,204.92,205.07,80433.0,203.8505,203.9597,203.4038,203.5527,80433.0
2025-02-12 11:15:00,205.15,205.27,204.75,204.78,87588.0,203.6321,203.7512,203.2351,203.2649,87588.0
2025-02-12 11:20:00,204.77,204.82,204.15,204.18,116578.0,203.2549,203.3046,202.6395,202.6693,116578.0
2025-02-12 11:25:00,204.16,204.23,203.88,204.17,125847.0,202.6495,202.7189,202.3715,202.6594,125847.0
2025-02-12 11:30:00,204.16,204.67,204.06,204.53,85626.0,202.6495,203.1557,202.5502,203.0167,85626.0
2025-02-12 11:35:00,204.52,204.68,204.45,204.5,54589.0,203.0068,203.1656,202.9373,202.9869,54589.0
2025-02-12 11:40:00,204.5,205.11,204.46,205.09,40702.0,202.9869,203.5924,202.9472,203.5726,40702.0
2025-02-12 11:45:00,205.06,205.07,204.46,204.87,38903.0,203.5428,203.5527,202.9472,203.3542,38903.0
2025-02-12 11:50:00,204.87,205.27,204.82,205.25,44721.0,203.3542,203.7512,203.3046,203.7314,44721.0
2025-02-12 11:55:00,205.27,205.6,205.08,205.52,38845.0,203.7512,204.0788,203.5627,203.9994,38845.0
2025-02-12 12:00:00,205.56,206.0,205.52,205.73,54109.0,204.0391,204.4758,203.9994,204.2078,54109.0
2025-02-12 12:05:00,205.75,205.96,205.6,205.91,43209.0,204.2277,204.4361,204.0788,204.3865,43209.0
2025-02-12 12:10:00,205.92,206.08,205.67,206.01,47069.0,204.3964,204.5553,204.1483,204.4858,47069.0
2025-02-12 12:15:00,206.0,206.32,205.92,206.08,55104.0,204.4758,204.7935,204.3964,204.5553,55104.0
2025-02-12 12:20:00,206.07,206.28,206.04,206.15,29794.0,204.5453,204.7538,204.5155,204.6247,29794.0
2025-02-12 12:25:00,206.09,206.27,206.0,206.23,33575.0,204.5652,204.7438,204.4758,204.7041,33575.0
2025-02-12 12:30:00,206.23,206.23,205.92,206.1,40027.0,204.7041,204.7041,204.3964,204.5751,40027.0
2025-02-12 12:35:00,206.1,206.25,205.97,206.05,42638.0,204.5751,204.724,204.4461,204.5255,42638.0
2025-02-12 12:40:00,206.05,206.07,205.81,205.89,28124.0,204.5255,204.5453,204.2872,204.3667,28124.0
2025-02-12 12:45:00,205.88,206.15,205.8,206.0,21123.0,204.3567,204.6247,204.2773,204.4758,21123.0
2025-02-12 12:50:00,206.02,206.87,205.96,206.79,151544.0,204.4957,205.3394,204.4361,205.26,151544.0
2025-02-12 12:55:00,206.8,206.94,206.7,206.74,55904.0,205.2699,205.4089,205.1707,205.2104,55904.0
2025-02-12 13:00:00,206.74,207.07,206.73,206.89,102256.0,205.2104,205.5379,205.2004,205.3593,102256.0
2025-02-12 13:05:00,206.91,206.92,206.35,206.4,40530.0,205.3791,205.389,204.8233,204.8729,40530.0
2025-02-12 13:10:00,206.4,206.6,206.27,206.58,24719.0,204.8729,205.0714,204.7438,205.0516,24719.0
2025-02-12 13:15:00,206.59,206.98,206.56,206.87,18226.0,205.0615,205.4486,205.0317,205.3394,18226.0
2025-02-12 13:20:00,206.87,206.87,206.69,206.85,17222.0,205.3394,205.3394,205.1607,205.3196,17222.0
2025-02-12 13:25:00,206.84,206.92,206.5,206.62,20085.0,205.3096,205.389,204.9721,205.0913,20085.0
2025-02-12 13:30:00,206.63,206.76,206.44,206.66,21391.0,205.1012,205.2302,204.9126,205.131,21391.0
2025-02-12 13:35:00,206.7,206.71,206.44,206.44,18099.0,205.1707,205.1806,204.9126,204.9126,18099.0
2025-02-12 13:40:00,206.48,206.49,206.14,206.15,17013.0,204.9523,204.9622,204.6148,204.6247,17013.0
2025-02-12 13:45:00,206.17,206.45,206.15,206.38,11025.0,204.6446,204.9225,204.6247,204.853,11025.0
2025-02-12 13:50:00,206.38,206.58,206.36,206.36,15196.0,204.853,205.0516,204.8332,204.8332,15196.0
2025-02-12 13:55:00,206.36,206.47,206.18,206.3,25381.0,204.8332,204.9424,204.6545,204.7736,25381.0
2025-02-12 14:00:00,206.29,206.37,206.07,206.07,22270.0,204.7637,204.8431,204.5453,204.5453,22270.0
2025-02-12 14:05:00,206.08,206.08,205.88,205.97,32800.0,204.5553,204.5553,204.3567,204.4461,32800.0
2025-02-12 14:10:00,205.95,206.01,205.86,205.91,29081.0,204.4262,204.4858,204.3369,204.3865,29081.0
2025-02-12 14:15:00,205.92,206.2,205.8,206.08,63893.0,204.3964,204.6744,204.2773,204.5553,63893.0
2025-02-12 14:20:00,206.06,206.2,205.96,206.05,27418.0,204.5354,204.6744,204.4361,204.5255,27418.0
2025-02-12 14:25:00,206.06,206.23,205.95,206.11,28825.0,204.5354,204.7041,204.4262,204.585,28825.0
2025-02-12 14:30:00,206.17,206.22,206.06,206.19,21976.0,204.6446,204.6942,204.5354,204.6644,21976.0
2025-02-12 14:35:00,206.21,206.26,206.11,206.13,20309.0,204.6843,204.7339,204.585,204.6049,20309.0
2025-02-12 14:40:00,206.13,206.2,206.06,206.13,17284.0,204.6049,204.6744,204.5354,204.6049,17284.0
2025-02-12 14:45:00,206.1,206.27,206.03,206.24,18318.0,204.5751,204.7438,204.5056,204.7141,18318.0
2025-02-12 14:50:00,206.21,206.22,206.04,206.18,19895.0,204.6843,204.6942,204.5155,204.6545,19895.0
2025-02-12 14:55:00,206.15,206.3,206.08,206.17,20466.0,204.6247,204.7736,204.5553,204.6446,20466.0
2025-02-12 15:00:00,206.2,206.24,206.07,206.11,22681.0,204.6744,204.7141,204.5453,204.585,22681.0
2025-02-12 15:05:00,206.11,206.13,206.0,206.08,22875.0,204.585,204.6049,204.4758,204.5553,22875.0
2025-02-12 15:10:00,206.08,206.22,206.07,206.13,21016.0,204.5553,204.6942,204.5453,204.6049,21016.0
2025-02-12 15:15:00,206.13,206.68,206.02,206.54,139685.0,204.6049,205.1508,204.4957,205.0118,139685.0
2025-02-12 15:20:00,206.56,206.7,206.4,206.61,71404.0,205.0317,205.1707,204.8729,205.0813,71404.0
2025-02-12 15:25:00,206.63,206.65,206.3,206.31,23718.0,205.1012,205.121,204.7736,204.7835,23718.0
2025-02-12 15:30:00,206.29,206.37,206.09,206.2,24493.0,204.7637,204.8431,204.5652,204.6744,24493.0
2025-02-12 15:35:00,206.15,206.18,206.06,206.15,43095.0,204.6247,204.6545,204.5354,204.6247,43095.0
2025-02-12 15:40:00,206.16,206.24,205.96,205.97,36946.0,204.6347,204.7141,204.4361,204.4461,36946.0
2025-02-12 15:45:00,205.97,206.34,205.95,206.25,49517.0,204.4461,204.8133,204.4262,204.724,49517.0
2025-02-12 15:50:00,206.26,206.6,206.19,206.44,82435.0,204.7339,205.0714,204.6644,204.9126,82435.0
2025-02-12 15:55:00,206.47,206.61,206.23,206.39,167767.0,204.9424,205.0813,204.7041,204.863,167767.0
2025-02-13 09:30:00,201.88,202.3,199.23,201.41,1605196.0,200.3863,200.8032,197.7559,199.9198,1605196.0
2025-02-13 09:35:00,201.45,202.0,200.11,200.4,553036.0,199.9595,200.5054,198.6294,198.9173,553036.0
2025-02-13 09:40:00,200.4,201.22,199.4,200.42,517483.0,198.9173,199.7312,197.9247,198.9371,517483.0
2025-02-13 09:45:00,200.4,200.51,199.77,200.03,261112.0,198.9173,199.0265,198.2919,198.55,261112.0
2025-02-13 09:50:00,200.02,200.37,199.75,200.17,306860.0,198.5401,198.8875,198.2721,198.689,306860.0
2025-02-13 09:55:00,200.14,201.23,200.07,201.11,210572.0,198.6592,199.7411,198.5897,199.622,210572.0
2025-02-13 10:00:00,201.19,201.54,200.43,200.74,294305.0,199.7014,200.0488,198.9471,199.2548,294305.0
2025-02-13 10:05:00,200.71,201.12,200.36,200.65,159564.0,199.225,199.6319,198.8776,199.1654,159564.0
2025-02-13 10:10:00,200.61,201.08,200.5,200.68,115894.0,199.1257,199.5922,199.0165,199.1952,115894.0
2025-02-13 10:15:00,200.68,201.84,200.68,201.51,203098.0,199.1952,200.3466,199.1952,200.0191,203098.0
2025-02-13 10:20:00,201.46,201.8,201.25,201.39,169865.0,199.9694,200.3069,199.761,199.9,169865.0
2025-02-13 10:25:00,201.44,201.44,200.54,201.23,170303.0,199.9496,199.9496,199.0562,199.7411,170303.0
2025-02-13 10:30:00,201.23,201.35,200.8,201.27,106845.0,199.7411,199.8602,199.3143,199.7808,106845.0
2025-02-13 10:35:00,201.33,201.58,201.1,201.5,130072.0,199.8404,200.0885,199.6121,200.0091,130072.0
2025-02-13 10:40:00,201.52,202.0,201.35,201.35,191632.0,200.029,200.5054,199.8602,199.8602,191632.0
2025-02-13 10:45:00,201.35,201.83,201.34,201.72,95008.0,199.8602,200.3367,199.8503,200.2275,95008.0
2025-02-13 10:50:00,201.72,202.0,201.59,201.81,133409.0,200.2275,200.5054,200.0985,200.3168,133409.0
2025-02-13 10:55:00,201.83,201.94,201.65,201.77,73851.0,200.3367,200.4459,200.158,200.2771,73851.0
2025-02-13 11:00:00,201.8,202.03,201.56,201.62,116328.0,200.3069,200.5352,200.0687,200.1282,116328.0
2025-02-13 11:05:00,201.62,201.81,201.24,201.3,79656.0,200.1282,200.3168,199.7511,199.8106,79656.0
2025-02-13 11:10:00,201.35,201.38,201.13,201.2,79388.0,199.8602,199.89,199.6419,199.7114,79388.0
2025-02-13 11:15:00,201.22,201.25,201.0,201.2,120333.0,199.7312,199.761,199.5128,199.7114,120333.0
2025-02-13 11:20:00,201.17,201.48,200.95,201.46,118508.0,199.6816,199.9893,199.4632,199.9694,118508.0
2025-02-13 11:25:00,201.5,201.8,201.24,201.75,67901.0,200.0091,200.3069,199.7511,200.2573,67901.0
2025-02-13 11:30:00,201.73,201.91,201.3,201.87,68763.0,200.2374,200.4161,199.8106,200.3764,68763.0
2025-02-13 11:35:00,201.87,202.0,201.68,201.82,113320.0,200.3764,200.5054,200.1878,200.3268,113320.0
2025-02-13 11:40:00,201.83,202.0,201.77,201.94,50518.0,200.3367,200.5054,200.2771,200.4459,50518.0
2025-02-13 11:45:00,201.91,201.96,201.79,201.91,42108.0,200.4161,200.4657,200.297,200.4161,42108.0
2025-02-13 11:50:00,201.95,202.0,201.76,201.88,35685.0,200.4558,200.5054,200.2672,200.3863,35685.0
2025-02-13 11:55:00,201.85,201.89,201.62,201.87,70597.0,200.3565,200.3963,200.1282,200.3764,70597.0
2025-02-13 12:00:00,201.87,201.98,201.75,201.98,50016.0,200.3764,200.4856,200.2573,200.4856,50016.0
2025-02-13 12:05:00,201.96,202.0,201.89,201.89,47493.0,200.4657,200.5054,200.3963,200.3963,47493.0
2025-02-13 12:10:00,201.89,201.9,201.7,201.81,63229.0,200.3963,200.4062,200.2077,200.3168,63229.0
2025-02-13 12:15:00,201.83,201.95,201.7,201.72,60929.0,200.3367,200.4558,200.2077,200.2275,60929.0
2025-02-13 12:20:00,201.7,201.98,201.67,201.81,80339.0,200.2077,200.4856,200.1779,200.3168,80339.0
2025-02-13 12:25:00,201.83,201.92,201.76,201.8,42095.0,200.3367,200.426,200.2672,200.3069,42095.0
2025-02-13 12:30:00,201.8,201.89,201.7,201.87,43568.0,200.3069,200.3963,200.2077,200.3764,43568.0
2025-02-13 12:35:00,201.86,202.05,201.83,202.04,80666.0,200.3665,200.5551,200.3367,200.5451,80666.0
2025-02-13 12:40:00,202.03,202.08,201.84,201.87,45022.0,200.5352,200.5848,200.3466,200.3764,45022.0
2025-02-13 12:45:00,201.87,202.14,201.8,201.89,93849.0,200.3764,200.6444,200.3069,200.3963,93849.0
2025-02-13 12:50:00,201.9,201.92,201.27,201.41,59435.0,200.4062,200.426,199.7808,199.9198,59435.0
2025-02-13 12:55:00,201.41,201.54,201.08,201.44,55403.0,199.9198,200.0488,199.5922,199.9496,55403.0
2025-02-13 13:00:00,201.44,201.47,201.15,201.28,57590.0,199.9496,199.9794,199.6617,199.7908,57590.0
2025-02-13 13:05:00,201.25,201.4,201.19,201.37,42131.0,199.761,199.9099,199.7014,199.8801,42131.0
2025-02-13 13:10:00,201.36,201.37,201.14,201.2,27805.0,199.8702,199.8801,199.6518,199.7114,27805.0
2025-02-13 13:15:00,201.19,201.19,200.5,200.67,122952.0,199.7014,199.7014,199.0165,199.1853,122952.0
2025-02-13 13:20:00,200.62,201.34,200.51,201.26,78337.0,199.1356,199.8503,199.0265,199.7709,78337.0
2025-02-13 13:25:00,201.28,201.45,201.15,201.28,31387.0,199.7908,199.9595,199.6617,199.7908,31387.0
2025-02-13 13:30:00,201.3,201.65,201.27,201.61,32381.0,199.8106,200.158,199.7808,200.1183,32381.0
2025-02-13 13:35:00,201.63,201.77,201.6,201.7,41783.0,200.1382,200.2771,200.1084,200.2077,41783.0
2025-02-13 13:40:00,201.7,201.82,201.06,201.56,71870.0,200.2077,200.3268,199.5724,200.0687,71870.0
2025-02-13 13:45:00,201.56,201.88,201.36,201.83,54931.0,200.0687,200.3863,199.8702,200.3367,54931.0
2025-02-13 13:50:00,201.83,201.98,201.56,201.84,83227.0,200.3367,200.4856,200.0687,200.3466,83227.0
2025-02-13 13:55:00,201.84,201.97,201.78,201.85,46823.0,200.3466,200.4757,200.2871,200.3565,46823.0
2025-02-13 14:00:00,201.85,202.06,201.74,202.05,48528.0,200.3565,200.565,200.2474,200.5551,48528.0
2025-02-13 14:05:00,202.06,202.08,201.87,202.03,44915.0,200.565,200.5848,200.3764,200.5352,44915.0
2025-02-13 14:10:00,202.06,202.16,200.53,201.74,279557.0,200.565,200.6643,199.0463,200.2474,279557.0
2025-02-13 14:15:00,201.74,201.88,201.42,201.43,144006.0,200.2474,200.3863,199.9297,199.9397,144006.0
2025-02-13 14:20:00,201.42,201.46,200.84,200.86,140440.0,199.9297,199.9694,199.354,199.3739,140440.0
2025-02-13 14:25:00,200.9,201.05,200.71,200.78,95621.0,199.4136,199.5625,199.225,199.2945,95621.0
2025-02-13 14:30:00,200.78,200.87,200.53,200.64,85224.0,199.2945,199.3838,199.0463,199.1555,85224.0
2025-02-13 14:35:00,200.61,200.88,200.58,200.86,98855.0,199.1257,199.3937,199.0959,199.3739,98855.0
2025-02-13 14:40:00,200.85,201.01,200.7,200.8,98198.0,199.3639,199.5228,199.2151,199.3143,98198.0
2025-02-13 14:45:00,200.8,201.05,200.8,201.02,100324.0,199.3143,199.5625,199.3143,199.5327,100324.0
2025-02-13 14:50:00,201.0,201.47,201.0,201.4,64009.0,199.5128,199.9794,199.5128,199.9099,64009.0
2025-02-13 14:55:00,201.41,201.56,201.09,201.35,130075.0,199.9198,200.0687,199.6022,199.8602,130075.0
2025-02-13 15:00:00,201.33,201.8,201.24,201.71,75493.0,199.8404,200.3069,199.7511,200.2176,75493.0
2025-02-13 15:05:00,201.71,201.79,201.5,201.66,108551.0,200.2176,200.297,200.0091,200.168,108551.0
2025-02-13 15:10:00,201.67,201.79,201.59,201.69,76806.0,200.1779,200.297,200.0985,200.1977,76806.0
2025-02-13 15:15:00,201.67,202.01,201.63,201.93,102364.0,200.1779,200.5154,200.1382,200.436,102364.0
2025-02-13 15:20:00,201.92,201.93,201.62,201.7,55358.0,200.426,200.436,200.1282,200.2077,55358.0
2025-02-13 15:25:00,201.71,201.9,201.63,201.84,50160.0,200.2176,200.4062,200.1382,200.3466,50160.0
2025-02-13 15:30:00,201.84,201.85,201.56,201.61,108332.0,200.3466,200.3565,200.0687,200.1183,108332.0
2025-02-13 15:35:00,201.59,201.84,201.49,201.75,92856.0,200.0985,200.3466,199.9992,200.2573,92856.0
2025-02-13 15:40:00,201.76,202.03,201.6,201.69,71662.0,200.2672,200.5352,200.1084,200.1977,71662.0
2025-02-13 15:45:00,201.72,201.82,201.63,201.71,91430.0,200.2275,200.3268,200.1382,200.2176,91430.0
2025-02-13 15:50:00,201.71,201.71,201.22,201.25,169513.0,200.2176,200.2176,199.7312,199.761,169513.0
2025-02-13 15:55:00,201.23,201.86,201.03,201.8,482559.0,199.7411,200.3665,199.5426,200.3069,482559.0
2025-02-14 09:30:00,199.95,199.99,197.46,198.2,1167266.0,198.4706,198.5103,195.999,196.7336,1167266.0
2025-02-14 09:35:00,198.2,198.39,197.59,197.62,389984.0,196.7336,196.9221,196.1281,196.1578,389984.0
2025-02-14 09:40:00,197.65,198.38,197.6,197.84,378016.0,196.1876,196.9122,196.138,196.3762,378016.0
2025-02-14 09:45:00,197.89,198.32,197.84,198.06,252726.0,196.4258,196.8527,196.3762,196.5946,252726.0
2025-02-14 09:50:00,198.06,198.14,197.82,197.86,250150.0,196.5946,196.674,196.3564,196.3961,250150.0
2025-02-14 09:55:00,197.86,198.49,197.7,198.47,285045.0,196.3961,197.0214,196.2373,197.0016,285045.0
2025-02-14 10:00:00,198.45,198.83,198.15,198.72,214297.0,196.9817,197.3589,196.6839,197.2497,214297.0
2025-02-14 10:05:00,198.67,198.94,198.26,198.74,301800.0,197.2001,197.4681,196.7931,197.2696,301800.0
2025-02-14 10:10:00,198.72,199.54,198.7,199.46,326530.0,197.2497,198.0636,197.2299,197.9842,326530.0
2025-02-14 10:15:00,199.46,199.55,198.48,198.48,195789.0,197.9842,198.0736,197.0115,197.0115,195789.0
2025-02-14 10:20:00,198.55,198.99,198.54,198.86,99344.0,197.081,197.5177,197.071,197.3887,99344.0
2025-02-14 10:25:00,198.81,199.0,198.55,198.68,108626.0,197.339,197.5276,197.081,197.21,108626.0
2025-02-14 10:30:00,198.68,199.03,198.52,198.99,146273.0,197.21,197.5574,197.0512,197.5177,146273.0
2025-02-14 10:35:00,199.02,199.09,198.78,198.94,92524.0,197.5475,197.617,197.3093,197.4681,92524.0
2025-02-14 10:40:00,198.98,199.05,198.68,199.03,201466.0,197.5078,197.5773,197.21,197.5574,201466.0
2025-02-14 10:45:00,199.04,199.62,199.01,199.62,212825.0,197.5673,198.143,197.5376,198.143,212825.0
2025-02-14 10:50:00,199.62,199.68,199.02,199.42,151861.0,198.143,198.2026,197.5475,197.9445,151861.0
2025-02-14 10:55:00,199.43,199.83,199.37,199.39,97670.0,197.9545,198.3515,197.8949,197.9147,97670.0
2025-02-14 11:00:00,199.41,199.75,199.18,199.63,140654.0,197.9346,198.2721,197.7063,198.153,140654.0
2025-02-14 11:05:00,199.65,199.95,199.45,199.91,88018.0,198.1728,198.4706,197.9743,198.4309,88018.0
2025-02-14 11:10:00,199.9,199.91,199.03,199.14,194990.0,198.421,198.4309,197.5574,197.6666,194990.0
2025-02-14 11:15:00,199.14,199.42,199.05,199.24,69489.0,197.6666,197.9445,197.5773,197.7659,69489.0
2025-02-14 11:20:00,199.24,199.27,198.92,199.21,100962.0,197.7659,197.7956,197.4482,197.7361,100962.0
2025-02-14 11:25:00,199.2,199.38,199.16,199.35,63367.0,197.7262,197.9048,197.6865,197.875,63367.0
2025-02-14 11:30:00,199.31,199.4,199.23,199.28,50553.0,197.8353,197.9247,197.7559,197.8056,50553.0
2025-02-14 11:35:00,199.29,199.34,199.17,199.28,52079.0,197.8155,197.8651,197.6964,197.8056,52079.0
2025-02-14 11:40:00,199.28,199.34,199.14,199.14,47861.0,197.8056,197.8651,197.6666,197.6666,47861.0
2025-02-14 11:45:00,199.16,199.43,198.88,198.93,75125.0,197.6865,197.9545,197.4085,197.4582,75125.0
2025-02-14 11:50:00,198.91,199.16,198.75,199.04,65614.0,197.4383,197.6865,197.2795,197.5673,65614.0
2025-02-14 11:55:00,199.05,199.07,198.9,198.98,30988.0,197.5773,197.5971,197.4284,197.5078,30988.0
2025-02-14 12:00:00,198.97,199.4,198.87,199.21,70362.0,197.4979,197.9247,197.3986,197.7361,70362.0
2025-02-14 12:05:00,199.18,199.24,198.94,198.94,35558.0,197.7063,197.7659,197.4681,197.4681,35558.0
2025-02-14 12:10:00,198.98,199.0,198.78,198.92,45214.0,197.5078,197.5276,197.3093,197.4482,45214.0
2025-02-14 12:15:00,198.92,198.97,198.7,198.84,37334.0,197.4482,197.4979,197.2299,197.3688,37334.0
2025-02-14 12:20:00,198.87,198.95,198.75,198.84,38887.0,197.3986,197.478,197.2795,197.3688,38887.0
2025-02-14 12:25:00,198.84,198.84,198.65,198.67,40138.0,197.3688,197.3688,197.1802,197.2001,40138.0
2025-02-14 12:30:00,198.65,198.86,198.58,198.82,44569.0,197.1802,197.3887,197.1107,197.349,44569.0
2025-02-14 12:35:00,198.84,198.86,198.6,198.68,51713.0,197.3688,197.3887,197.1306,197.21,51713.0
2025-02-14 12:40:00,198.68,198.68,198.44,198.59,77385.0,197.21,197.21,196.9718,197.1207,77385.0
2025-02-14 12:45:00,198.6,198.9,198.6,198.85,55758.0,197.1306,197.4284,197.1306,197.3787,55758.0
2025-02-14 12:50:00,198.88,199.19,198.84,199.19,62270.0,197.4085,197.7162,197.3688,197.7162,62270.0
2025-02-14 12:55:00,199.19,199.24,198.99,199.01,57843.0,197.7162,197.7659,197.5177,197.5376,57843.0
2025-02-14 13:00:00,199.02,199.19,198.96,199.03,84235.0,197.5475,197.7162,197.4879,197.5574,84235.0
2025-02-14 13:05:00,199.03,199.27,198.95,199.1,51674.0,197.5574,197.7956,197.478,197.6269,51674.0
2025-02-14 13:10:00,199.07,199.08,198.82,198.86,60536.0,197.5971,197.607,197.349,197.3887,60536.0
2025-02-14 13:15:00,198.86,198.9,198.62,198.71,57319.0,197.3887,197.4284,197.1504,197.2398,57319.0
2025-02-14 13:20:00,198.68,198.73,198.54,198.54,44563.0,197.21,197.2596,197.071,197.071,44563.0
2025-02-14 13:25:00,198.54,198.61,198.45,198.59,46441.0,197.071,197.1405,196.9817,197.1207,46441.0
2025-02-14 13:30:00,198.59,198.64,198.44,198.59,40657.0,197.1207,197.1703,196.9718,197.1207,40657.0
2025-02-14 13:35:00,198.62,198.72,198.6,198.68,29780.0,197.1504,197.2497,197.1306,197.21,29780.0
2025-02-14 13:40:00,198.69,198.74,198.63,198.73,21105.0,197.2199,197.2696,197.1604,197.2596,21105.0
2025-02-14 13:45:00,198.73,198.77,198.64,198.65,38512.0,197.2596,197.2993,197.1703,197.1802,38512.0
2025-02-14 13:50:00,198.63,199.48,198.02,198.68,278385.0,197.1604,198.0041,196.5549,197.21,278385.0
2025-02-14 13:55:00,198.67,199.18,198.24,198.98,325830.0,197.2001,197.7063,196.7733,197.5078,325830.0
2025-02-14 14:00:00,199.01,201.98,198.74,201.44,726447.0,197.5376,200.4856,197.2696,199.9496,726447.0
2025-02-14 14:05:00,201.34,204.0,201.2,203.47,1099154.0,199.8503,202.4906,199.7114,201.9646,1099154.0
2025-02-14 14:10:00,203.48,203.59,201.56,203.26,598094.0,201.9745,202.0837,200.0687,201.7561,598094.0
2025-02-14 14:15:00,203.27,204.5,202.81,204.39,545876.0,201.766,202.9869,201.3094,202.8778,545876.0
2025-02-14 14:20:00,204.39,205.5,204.24,205.01,754434.0,202.8778,203.9795,202.7289,203.4932,754434.0
2025-02-14 14:25:00,204.99,206.25,204.55,204.63,661637.0,203.4733,204.724,203.0366,203.116,661637.0
2025-02-14 14:30:00,204.6,204.86,203.12,203.99,494937.0,203.0862,203.3443,201.6172,202.4807,494937.0
2025-02-14 14:35:00,203.96,204.08,203.16,203.41,236396.0,202.4509,202.57,201.6569,201.905,236396.0
2025-02-14 14:40:00,203.41,203.69,202.76,202.84,198534.0,201.905,202.1829,201.2598,201.3392,198534.0
2025-02-14 14:45:00,202.82,203.12,202.63,202.86,147205.0,201.3194,201.6172,201.1308,201.3591,147205.0
2025-02-14 14:50:00,202.87,203.12,202.37,203.08,215202.0,201.369,201.6172,200.8727,201.5774,215202.0
2025-02-14 14:55:00,203.08,204.1,203.08,203.69,251209.0,201.5774,202.5899,201.5774,202.1829,251209.0
2025-02-14 15:00:00,203.66,203.7,203.21,203.7,84053.0,202.1532,202.1929,201.7065,202.1929,84053.0
2025-02-14 15:05:00,203.7,204.39,203.67,204.35,250719.0,202.1929,202.8778,202.1631,202.8381,250719.0
2025-02-14 15:10:00,204.33,204.44,204.0,204.24,148085.0,202.8182,202.9274,202.4906,202.7289,148085.0
2025-02-14 15:15:00,204.24,204.71,204.1,204.1,145318.0,202.7289,203.1954,202.5899,202.5899,145318.0
2025-02-14 15:20:00,204.1,204.61,204.1,204.36,129037.0,202.5899,203.0961,202.5899,202.848,129037.0
2025-02-14 15:25:00,204.34,204.4,203.45,203.85,205276.0,202.8281,202.8877,201.9447,202.3418,205276.0
2025-02-14 15:30:00,203.87,204.17,203.86,203.9,87960.0,202.3616,202.6594,202.3517,202.3914,87960.0
2025-02-14 15:35:00,203.89,204.4,203.88,203.99,144083.0,202.3815,202.8877,202.3715,202.4807,144083.0
2025-02-14 15:40:00,204.01,204.02,203.17,203.45,227237.0,202.5006,202.5105,201.6668,201.9447,227237.0
2025-02-14 15:45:00,203.43,203.9,203.38,203.69,238341.0,201.9249,202.3914,201.8752,202.1829,238341.0
2025-02-14 15:50:00,203.72,204.29,203.35,203.38,369857.0,202.2127,202.7785,201.8455,201.8752,369857.0
2025-02-14 15:55:00,203.44,203.98,203.39,203.89,925174.0,201.9348,202.4708,201.8852,202.3815,925174.0
2025-02-18 09:30:00,204.59,205.85,204.28,204.96,989491.0,203.0763,204.327,202.7686,203.4435,989491.0
2025-02-18 09:35:00,205.0,205.7,204.41,204.57,363177.0,203.4832,204.1781,202.8976,203.0564,363177.0
2025-02-18 09:40:00,204.57,205.48,204.55,204.89,266969.0,203.0564,203.9597,203.0366,203.3741,266969.0
2025-02-18 09:45:00,204.89,205.04,203.61,203.88,328276.0,203.3741,203.5229,202.1035,202.3715,328276.0
2025-02-18 09:50:00,203.91,204.48,203.66,204.17,265439.0,202.4013,202.9671,202.1532,202.6594,265439.0
2025-02-18 09:55:00,204.16,204.6,203.44,203.54,262557.0,202.6495,203.0862,201.9348,202.034,262557.0
2025-02-18 10:00:00,203.49,203.57,202.52,202.54,298333.0,201.9844,202.0638,201.0216,201.0414,298333.0
2025-02-18 10:05:00,202.55,203.03,202.13,202.4,250746.0,201.0514,201.5278,200.6345,200.9025,250746.0
2025-02-18 10:10:00,202.41,202.65,201.92,202.2,151211.0,200.9124,201.1506,200.426,200.704,151211.0
2025-02-18 10:15:00,202.27,202.62,202.09,202.17,84409.0,200.7734,201.1209,200.5948,200.6742,84409.0
2025-02-18 10:20:00,202.14,202.7,201.83,202.5,142256.0,200.6444,201.2003,200.3367,201.0017,142256.0
2025-02-18 10:25:00,202.51,202.6,202.2,202.54,137489.0,201.0117,201.101,200.704,201.0414,137489.0
2025-02-18 10:30:00,202.45,202.6,201.8,201.85,97252.0,200.9521,201.101,200.3069,200.3565,97252.0
2025-02-18 10:35:00,201.9,201.92,201.37,201.42,136325.0,200.4062,200.426,199.8801,199.9297,136325.0
2025-02-18 10:40:00,201.43,201.53,201.26,201.33,164650.0,199.9397,200.0389,199.7709,199.8404,164650.0
2025-02-18 10:45:00,201.27,201.36,200.97,200.99,101611.0,199.7808,199.8702,199.4831,199.5029,101611.0
2025-02-18 10:50:00,200.98,201.49,200.52,201.06,129660.0,199.493,199.9992,199.0364,199.5724,129660.0
2025-02-18 10:55:00,201.08,201.29,200.99,201.18,97750.0,199.5922,199.8007,199.5029,199.6915,97750.0
2025-02-18 11:00:00,201.16,201.71,200.93,201.61,118717.0,199.6717,200.2176,199.4434,200.1183,118717.0
2025-02-18 11:05:00,201.61,201.87,201.45,201.83,101814.0,200.1183,200.3764,199.9595,200.3367,101814.0
2025-02-18 11:10:00,201.83,202.34,201.81,202.14,124436.0,200.3367,200.8429,200.3168,200.6444,124436.0
2025-02-18 11:15:00,202.14,202.24,201.83,201.97,93052.0,200.6444,200.7437,200.3367,200.4757,93052.0
2025-02-18 11:20:00,201.97,202.25,201.72,202.17,95903.0,200.4757,200.7536,200.2275,200.6742,95903.0
2025-02-18 11:25:00,202.2,203.29,202.16,203.29,105770.0,200.704,201.7859,200.6643,201.7859,105770.0
2025-02-18 11:30:00,203.26,203.28,202.27,202.27,116540.0,201.7561,201.776,200.7734,200.7734,116540.0
2025-02-18 11:35:00,202.3,202.59,202.11,202.19,88636.0,200.8032,201.0911,200.6146,200.694,88636.0
2025-02-18 11:40:00,202.17,202.23,202.06,202.11,56504.0,200.6742,200.7337,200.565,200.6146,56504.0
2025-02-18 11:45:00,202.08,202.43,202.06,202.4,85896.0,200.5848,200.9323,200.565,200.9025,85896.0
2025-02-18 11:50:00,202.43,202.63,202.33,202.49,59584.0,200.9323,201.1308,200.833,200.9918,59584.0
2025-02-18 11:55:00,202.47,202.55,202.11,202.12,48765.0,200.972,201.0514,200.6146,200.6246,48765.0
2025-02-18 12:00:00,202.14,202.42,202.01,202.37,77586.0,200.6444,200.9223,200.5154,200.8727,77586.0
2025-02-18 12:05:00,202.35,202.37,201.66,201.84,77956.0,200.8528,200.8727,200.168,200.3466,77956.0
2025-02-18 12:10:00,201.82,202.11,201.72,202.0,47045.0,200.3268,200.6146,200.2275,200.5054,47045.0
2025-02-18 12:15:00,202.01,202.07,201.71,201.73,43714.0,200.5154,200.5749,200.2176,200.2374,43714.0
2025-02-18 12:20:00,201.72,201.93,201.66,201.79,51315.0,200.2275,200.436,200.168,200.297,51315.0
2025-02-18 12:25:00,201.79,201.86,201.6,201.79,49637.0,200.297,200.3665,200.1084,200.297,49637.0
2025-02-18 12:30:00,201.78,202.02,201.76,202.02,32447.0,200.2871,200.5253,200.2672,200.5253,32447.0
2025-02-18 12:35:00,202.02,202.47,202.01,202.39,46356.0,200.5253,200.972,200.5154,200.8926,46356.0
2025-02-18 12:40:00,202.38,202.41,202.01,202.04,32104.0,200.8826,200.9124,200.5154,200.5451,32104.0
2025-02-18 12:45:00,202.03,202.12,201.98,202.02,24708.0,200.5352,200.6246,200.4856,200.5253,24708.0
2025-02-18 12:50:00,202.02,202.12,201.95,201.98,28788.0,200.5253,200.6246,200.4558,200.4856,28788.0
2025-02-18 12:55:00,201.98,202.28,201.88,202.18,46608.0,200.4856,200.7834,200.3863,200.6841,46608.0
2025-02-18 13:00:00,202.13,202.48,202.12,202.37,31667.0,200.6345,200.9819,200.6246,200.8727,31667.0
2025-02-18 13:05:00,202.37,202.38,201.99,202.02,38358.0,200.8727,200.8826,200.4955,200.5253,38358.0
2025-02-18 13:10:00,202.05,202.09,201.94,202.01,34325.0,200.5551,200.5948,200.4459,200.5154,34325.0
2025-02-18 13:15:00,202.01,202.13,202.0,202.06,34142.0,200.5154,200.6345,200.5054,200.565,34142.0
2025-02-18 13:20:00,202.04,202.27,201.91,202.09,47575.0,200.5451,200.7734,200.4161,200.5948,47575.0
2025-02-18 13:25:00,202.08,202.11,201.86,201.87,32657.0,200.5848,200.6146,200.3665,200.3764,32657.0
2025-02-18 13:30:00,201.87,201.87,201.67,201.77,70977.0,200.3764,200.3764,200.1779,200.2771,70977.0
2025-02-18 13:35:00,201.77,201.87,201.75,201.85,36628.0,200.2771,200.3764,200.2573,200.3565,36628.0
2025-02-18 13:40:00,201.84,201.92,201.74,201.91,37695.0,200.3466,200.426,200.2474,200.4161,37695.0
2025-02-18 13:45:00,201.92,202.08,201.87,202.06,37885.0,200.426,200.5848,200.3764,200.565,37885.0
2025-02-18 13:50:00,202.05,202.46,202.01,202.35,30562.0,200.5551,200.962,200.5154,200.8528,30562.0
2025-02-18 13:55:00,202.34,202.42,202.19,202.23,70750.0,200.8429,200.9223,200.694,200.7337,70750.0
2025-02-18 14:00:00,202.21,202.49,202.0,202.32,76156.0,200.7139,200.9918,200.5054,200.8231,76156.0
2025-02-18 14:05:00,202.32,202.34,201.8,201.83,29111.0,200.8231,200.8429,200.3069,200.3367,29111.0
2025-02-18 14:10:00,201.84,202.06,201.84,201.99,42673.0,200.3466,200.565,200.3466,200.4955,42673.0
2025-02-18 14:15:00,201.97,202.01,201.85,201.87,37309.0,200.4757,200.5154,200.3565,200.3764,37309.0
2025-02-18 14:20:00,201.87,202.28,201.81,202.24,59456.0,200.3764,200.7834,200.3168,200.7437,59456.0
2025-02-18 14:25:00,202.26,202.29,202.02,202.05,66311.0,200.7635,200.7933,200.5253,200.5551,66311.0
2025-02-18 14:30:00,202.05,202.48,202.0,202.44,62417.0,200.5551,200.9819,200.5054,200.9422,62417.0
2025-02-18 14:35:00,202.45,202.46,202.16,202.16,29427.0,200.9521,200.962,200.6643,200.6643,29427.0
2025-02-18 14:40:00,202.19,202.28,202.17,202.21,32507.0,200.694,200.7834,200.6742,200.7139,32507.0
2025-02-18 14:45:00,202.21,202.52,202.16,202.48,39265.0,200.7139,201.0216,200.6643,200.9819,39265.0
2025-02-18 14:50:00,202.48,202.53,202.33,202.46,44927.0,200.9819,201.0315,200.833,200.962,44927.0
2025-02-18 14:55:00,202.44,202.82,202.44,202.78,81918.0,200.9422,201.3194,200.9422,201.2797,81918.0
2025-02-18 15:00:00,202.77,203.05,202.69,202.72,74102.0,201.2697,201.5477,201.1903,201.2201,74102.0
2025-02-18 15:05:00,202.73,202.96,202.6,202.94,64730.0,201.23,201.4583,201.101,201.4385,64730.0
2025-02-18 15:10:00,202.94,203.11,202.91,203.1,67531.0,201.4385,201.6072,201.4087,201.5973,67531.0
2025-02-18 15:15:00,203.11,203.12,202.75,202.78,90137.0,201.6072,201.6172,201.2499,201.2797,90137.0
2025-02-18 15:20:00,202.78,202.93,202.55,202.66,46575.0,201.2797,201.4286,201.0514,201.1606,46575.0
2025-02-18 15:25:00,202.67,202.76,202.44,202.59,62147.0,201.1705,201.2598,200.9422,201.0911,62147.0
2025-02-18 15:30:00,202.58,203.1,202.53,202.97,95608.0,201.0811,201.5973,201.0315,201.4683,95608.0
2025-02-18 15:35:00,202.97,202.98,202.38,202.38,139667.0,201.4683,201.4782,200.8826,200.8826,139667.0
2025-02-18 15:40:00,202.4,202.63,202.39,202.5,84358.0,200.9025,201.1308,200.8926,201.0017,84358.0
2025-02-18 15:45:00,202.5,202.51,202.03,202.14,115574.0,201.0017,201.0117,200.5352,200.6444,115574.0
2025-02-18 15:50:00,202.14,202.47,201.96,202.33,228009.0,200.6444,200.972,200.4657,200.833,228009.0
2025-02-18 15:55:00,202.32,202.8,202.32,202.69,567618.0,200.8231,201.2995,200.8231,201.1903,567618.0
2025-02-19 09:30:00,202.16,202.6,200.65,201.4,753828.0,200.6643,201.101,199.1654,199.9099,753828.0
2025-02-19 09:35:00,201.45,202.1,201.34,201.4,161445.0,199.9595,200.6047,199.8503,199.9099,161445.0
2025-02-19 09:40:00,201.36,201.61,201.02,201.36,146922.0,199.8702,200.1183,199.5327,199.8702,146922.0
2025-02-19 09:45:00,201.36,201.48,200.84,200.93,95793.0,199.8702,199.9893,199.354,199.4434,95793.0
2025-02-19 09:50:00,200.93,201.32,200.89,201.19,107960.0,199.4434,199.8305,199.4037,199.7014,107960.0
2025-02-19 09:55:00,201.16,201.33,200.96,201.05,219609.0,199.6717,199.8404,199.4731,199.5625,219609.0
2025-02-19 10:00:00,201.05,201.09,200.02,200.43,295572.0,199.5625,199.6022,198.5401,198.9471,295572.0
2025-02-19 10:05:00,200.44,201.1,200.23,200.46,163056.0,198.957,199.6121,198.7485,198.9768,163056.0
2025-02-19 10:10:00,200.46,200.77,200.46,200.68,110463.0,198.9768,199.2845,198.9768,199.1952,110463.0
2025-02-19 10:15:00,200.65,201.23,200.56,201.05,100163.0,199.1654,199.7411,199.0761,199.5625,100163.0
2025-02-19 10:20:00,201.02,201.07,200.9,200.91,97042.0,199.5327,199.5823,199.4136,199.4235,97042.0
2025-02-19 10:25:00,200.92,201.14,200.84,201.05,46888.0,199.4334,199.6518,199.354,199.5625,46888.0
2025-02-19 10:30:00,201.05,201.66,201.02,201.35,79403.0,199.5625,200.168,199.5327,199.8602,79403.0
2025-02-19 10:35:00,201.35,201.37,201.02,201.31,43845.0,199.8602,199.8801,199.5327,199.8205,43845.0
2025-02-19 10:40:00,201.29,201.48,201.14,201.17,53720.0,199.8007,199.9893,199.6518,199.6816,53720.0
2025-02-19 10:45:00,201.17,201.29,201.03,201.25,66725.0,199.6816,199.8007,199.5426,199.761,66725.0
2025-02-19 10:50:00,201.26,201.65,201.2,201.24,116195.0,199.7709,200.158,199.7114,199.7511,116195.0
2025-02-19 10:55:00,201.23,201.24,200.73,200.88,54205.0,199.7411,199.7511,199.2448,199.3937,54205.0
2025-02-19 11:00:00,200.86,201.35,200.86,201.19,51624.0,199.3739,199.8602,199.3739,199.7014,51624.0
2025-02-19 11:05:00,201.22,201.28,200.95,200.99,33700.0,199.7312,199.7908,199.4632,199.5029,33700.0
2025-02-19 11:10:00,200.98,201.22,200.72,200.79,88669.0,199.493,199.7312,199.2349,199.3044,88669.0
2025-02-19 11:15:00,200.77,201.2,200.74,201.14,81888.0,199.2845,199.7114,199.2548,199.6518,81888.0
2025-02-19 11:20:00,201.15,201.32,201.01,201.01,89100.0,199.6617,199.8305,199.5228,199.5228,89100.0
2025-02-19 11:25:00,201.01,201.06,200.89,200.92,82141.0,199.5228,199.5724,199.4037,199.4334,82141.0
2025-02-19 11:30:00,200.92,201.07,200.8,200.92,111750.0,199.4334,199.5823,199.3143,199.4334,111750.0
2025-02-19 11:35:00,200.93,201.04,200.69,200.79,65131.0,199.4434,199.5525,199.2051,199.3044,65131.0
2025-02-19 11:40:00,200.81,200.89,200.6,200.75,45949.0,199.3242,199.4037,199.1158,199.2647,45949.0
2025-02-19 11:45:00,200.77,200.87,200.67,200.72,40890.0,199.2845,199.3838,199.1853,199.2349,40890.0
2025-02-19 11:50:00,200.7,200.92,200.61,200.87,29836.0,199.2151,199.4334,199.1257,199.3838,29836.0
2025-02-19 11:55:00,200.87,200.94,200.83,200.9,37326.0,199.3838,199.4533,199.3441,199.4136,37326.0
2025-02-19 12:00:00,200.89,201.15,200.82,201.13,67956.0,199.4037,199.6617,199.3342,199.6419,67956.0
2025-02-19 12:05:00,201.13,201.25,201.06,201.13,39441.0,199.6419,199.761,199.5724,199.6419,39441.0
2025-02-19 12:10:00,201.12,201.14,200.86,201.02,27854.0,199.6319,199.6518,199.3739,199.5327,27854.0
2025-02-19 12:15:00,201.04,201.07,200.92,200.97,33741.0,199.5525,199.5823,199.4334,199.4831,33741.0
2025-02-19 12:20:00,200.98,201.01,200.8,200.81,30749.0,199.493,199.5228,199.3143,199.3242,30749.0
2025-02-19 12:25:00,200.8,200.92,200.79,200.89,48207.0,199.3143,199.4334,199.3044,199.4037,48207.0
2025-02-19 12:30:00,200.89,200.91,200.41,200.44,97412.0,199.4037,199.4235,198.9272,198.957,97412.0
2025-02-19 12:35:00,200.46,200.82,200.45,200.73,60796.0,198.9768,199.3342,198.9669,199.2448,60796.0
2025-02-19 12:40:00,200.73,200.9,200.72,200.84,72906.0,199.2448,199.4136,199.2349,199.354,72906.0
2025-02-19 12:45:00,200.84,200.95,200.74,200.74,59301.0,199.354,199.4632,199.2548,199.2548,59301.0
2025-02-19 12:50:00,200.77,200.91,200.66,200.84,44312.0,199.2845,199.4235,199.1754,199.354,44312.0
2025-02-19 12:55:00,200.85,200.97,200.8,200.82,20280.0,199.3639,199.4831,199.3143,199.3342,20280.0
2025-02-19 13:00:00,200.84,200.85,200.7,200.73,37308.0,199.354,199.3639,199.2151,199.2448,37308.0
2025-02-19 13:05:00,200.74,200.74,200.42,200.47,80341.0,199.2548,199.2548,198.9371,198.9868,80341.0
2025-02-19 13:10:00,200.46,200.56,200.26,200.44,71066.0,198.9768,199.0761,198.7783,198.957,71066.0
2025-02-19 13:15:00,200.37,200.61,200.37,200.59,38162.0,198.8875,199.1257,198.8875,199.1059,38162.0
2025-02-19 13:20:00,200.59,200.79,200.56,200.63,47472.0,199.1059,199.3044,199.0761,199.1456,47472.0
2025-02-19 13:25:00,200.66,200.74,200.6,200.65,40594.0,199.1754,199.2548,199.1158,199.1654,40594.0
2025-02-19 13:30:00,200.67,201.02,200.66,200.9,55359.0,199.1853,199.5327,199.1754,199.4136,55359.0
2025-02-19 13:35:00,200.87,200.92,200.74,200.75,35289.0,199.3838,199.4334,199.2548,199.2647,35289.0
2025-02-19 13:40:00,200.77,200.83,200.6,200.69,32114.0,199.2845,199.3441,199.1158,199.2051,32114.0
2025-02-19 13:45:00,200.65,200.72,200.59,200.66,38452.0,199.1654,199.2349,199.1059,199.1754,38452.0
2025-02-19 13:50:00,200.64,200.88,200.62,200.77,49903.0,199.1555,199.3937,199.1356,199.2845,49903.0
2025-02-19 13:55:00,200.77,200.91,200.71,200.84,44977.0,199.2845,199.4235,199.225,199.354,44977.0
2025-02-19 14:00:00,200.87,201.08,200.79,200.84,64730.0,199.3838,199.5922,199.3044,199.354,64730.0
2025-02-19 14:05:00,200.81,201.03,200.8,200.87,71527.0,199.3242,199.5426,199.3143,199.3838,71527.0
2025-02-19 14:10:00,200.88,201.02,200.83,201.0,52157.0,199.3937,199.5327,199.3441,199.5128,52157.0
2025-02-19 14:15:00,201.0,201.29,200.96,201.19,58453.0,199.5128,199.8007,199.4731,199.7014,58453.0
2025-02-19 14:20:00,201.23,201.38,201.0,201.0,42369.0,199.7411,199.89,199.5128,199.5128,42369.0
2025-02-19 14:25:00,201.02,201.07,200.87,200.98,95350.0,199.5327,199.5823,199.3838,199.493,95350.0
2025-02-19 14:30:00,200.93,200.95,200.7,200.95,55333.0,199.4434,199.4632,199.2151,199.4632,55333.0
2025-02-19 14:35:00,200.93,201.17,200.92,201.0,82415.0,199.4434,199.6816,199.4334,199.5128,82415.0
2025-02-19 14:40:00,201.05,201.28,201.04,201.25,85546.0,199.5625,199.7908,199.5525,199.761,85546.0
2025-02-19 14:45:00,201.26,201.35,201.05,201.18,65540.0,199.7709,199.8602,199.5625,199.6915,65540.0
2025-02-19 14:50:00,201.21,201.53,201.21,201.49,61366.0,199.7213,200.0389,199.7213,199.9992,61366.0
2025-02-19 14:55:00,201.47,201.53,201.06,201.06,71613.0,199.9794,200.0389,199.5724,199.5724,71613.0
2025-02-19 15:00:00,201.03,201.24,200.83,201.09,57299.0,199.5426,199.7511,199.3441,199.6022,57299.0
2025-02-19 15:05:00,201.09,201.23,201.06,201.08,66058.0,199.6022,199.7411,199.5724,199.5922,66058.0
2025-02-19 15:10:00,201.09,201.39,201.0,201.27,66241.0,199.6022,199.9,199.5128,199.7808,66241.0
2025-02-19 15:15:00,201.28,201.35,201.11,201.12,64771.0,199.7908,199.8602,199.622,199.6319,64771.0
2025-02-19 15:20:00,201.1,201.1,200.82,201.02,69978.0,199.6121,199.6121,199.3342,199.5327,69978.0
2025-02-19 15:25:00,201.02,201.03,200.36,200.61,97776.0,199.5327,199.5426,198.8776,199.1257,97776.0
2025-02-19 15:30:00,200.62,201.22,200.6,201.0,99308.0,199.1356,199.7312,199.1158,199.5128,99308.0
2025-02-19 15:35:00,200.98,201.1,200.66,200.79,103065.0,199.493,199.6121,199.1754,199.3044,103065.0
2025-02-19 15:40:00,200.81,201.17,200.77,200.98,103340.0,199.3242,199.6816,199.2845,199.493,103340.0
2025-02-19 15:45:00,200.98,201.06,200.57,200.63,111587.0,199.493,199.5724,199.086,199.1456,111587.0
2025-02-19 15:50:00,200.64,201.1,200.62,200.81,181011.0,199.1555,199.6121,199.1356,199.3242,181011.0
2025-02-19 15:55:00,200.81,201.1,200.76,200.95,422294.0,199.3242,199.6121,199.2746,199.4632,422294.0
2025-02-20 09:30:00,200.28,200.28,197.8,199.08,946347.0,198.7982,198.7982,196.3365,197.607,946347.0
2025-02-20 09:35:00,199.03,199.97,198.81,199.78,326628.0,197.5574,198.4905,197.339,198.3019,326628.0
2025-02-20 09:40:00,199.78,200.25,199.67,200.07,176490.0,198.3019,198.7684,198.1927,198.5897,176490.0
2025-02-20 09:45:00,200.05,200.06,198.77,199.0,210943.0,198.5699,198.5798,197.2993,197.5276,210943.0
2025-02-20 09:50:00,199.01,199.5,198.55,198.69,151223.0,197.5376,198.0239,197.081,197.2199,151223.0
2025-02-20 09:55:00,198.7,198.8,198.02,198.37,300252.0,197.2299,197.3291,196.5549,196.9023,300252.0
2025-02-20 10:00:00,198.39,198.94,197.8,198.86,251793.0,196.9221,197.4681,196.3365,197.3887,251793.0
2025-02-20 10:05:00,198.89,199.27,198.27,198.34,111772.0,197.4184,197.7956,196.803,196.8725,111772.0
2025-02-20 10:10:00,198.29,199.04,198.21,198.74,126640.0,196.8229,197.5673,196.7435,197.2696,126640.0
2025-02-20 10:15:00,198.76,199.1,198.59,198.92,108927.0,197.2894,197.6269,197.1207,197.4482,108927.0
2025-02-20 10:20:00,198.89,199.17,198.64,198.94,142481.0,197.4184,197.6964,197.1703,197.4681,142481.0
2025-02-20 10:25:00,198.95,199.2,198.82,198.83,106416.0,197.478,197.7262,197.349,197.3589,106416.0
2025-02-20 10:30:00,198.82,199.15,198.64,199.07,93820.0,197.349,197.6765,197.1703,197.5971,93820.0
2025-02-20 10:35:00,199.08,199.24,198.82,198.83,83574.0,197.607,197.7659,197.349,197.3589,83574.0
2025-02-20 10:40:00,198.88,198.96,198.64,198.74,100718.0,197.4085,197.4879,197.1703,197.2696,100718.0
2025-02-20 10:45:00,198.72,198.74,198.02,198.29,89928.0,197.2497,197.2696,196.5549,196.8229,89928.0
2025-02-20 10:50:00,198.31,198.46,198.05,198.4,76633.0,196.8427,196.9916,196.5847,196.9321,76633.0
2025-02-20 10:55:00,198.38,198.54,197.61,197.67,200086.0,196.9122,197.071,196.1479,196.2075,200086.0
2025-02-20 11:00:00,197.67,198.13,197.64,198.02,98030.0,196.2075,196.6641,196.1777,196.5549,98030.0
2025-02-20 11:05:00,198.04,198.56,198.04,198.52,83109.0,196.5747,197.0909,196.5747,197.0512,83109.0
2025-02-20 11:10:00,198.54,198.69,198.43,198.5,60325.0,197.071,197.2199,196.9619,197.0313,60325.0
2025-02-20 11:15:00,198.49,198.51,198.15,198.22,48400.0,197.0214,197.0413,196.6839,196.7534,48400.0
2025-02-20 11:20:00,198.25,198.64,198.24,198.59,57229.0,196.7832,197.1703,196.7733,197.1207,57229.0
2025-02-20 11:25:00,198.59,198.74,198.35,198.63,67246.0,197.1207,197.2696,196.8824,197.1604,67246.0
2025-02-20 11:30:00,198.65,198.87,198.53,198.84,55625.0,197.1802,197.3986,197.0611,197.3688,55625.0
2025-02-20 11:35:00,198.84,198.85,198.41,198.74,43394.0,197.3688,197.3787,196.942,197.2696,43394.0
2025-02-20 11:40:00,198.7,198.93,198.69,198.87,48972.0,197.2299,197.4582,197.2199,197.3986,48972.0
2025-02-20 11:45:00,198.86,198.91,198.66,198.7,36480.0,197.3887,197.4383,197.1902,197.2299,36480.0
2025-02-20 11:50:00,198.69,199.0,198.64,198.92,49336.0,197.2199,197.5276,197.1703,197.4482,49336.0
2025-02-20 11:55:00,198.93,198.98,198.83,198.96,39620.0,197.4582,197.5078,197.3589,197.4879,39620.0
2025-02-20 12:00:00,198.96,199.54,198.93,199.52,64212.0,197.4879,198.0636,197.4582,198.0438,64212.0
2025-02-20 12:05:00,199.49,199.66,199.48,199.63,45395.0,198.014,198.1828,198.0041,198.153,45395.0
2025-02-20 12:10:00,199.63,199.75,199.55,199.68,49807.0,198.153,198.2721,198.0736,198.2026,49807.0
2025-02-20 12:15:00,199.69,199.93,199.65,199.92,57148.0,198.2125,198.4508,198.1728,198.4408,57148.0
2025-02-20 12:20:00,199.92,200.22,199.91,200.13,104706.0,198.4408,198.7386,198.4309,198.6493,104706.0
2025-02-20 12:25:00,200.15,200.15,199.86,199.87,46964.0,198.6691,198.6691,198.3813,198.3912,46964.0
2025-02-20 12:30:00,199.87,200.09,199.83,200.04,30421.0,198.3912,198.6096,198.3515,198.5599,30421.0
2025-02-20 12:35:00,200.0,200.06,199.85,199.85,26432.0,198.5202,198.5798,198.3713,198.3713,26432.0
2025-02-20 12:40:00,199.85,200.24,199.84,200.2,26028.0,198.3713,198.7585,198.3614,198.7188,26028.0
2025-02-20 12:45:00,200.19,200.19,199.84,199.86,26339.0,198.7088,198.7088,198.3614,198.3813,26339.0
2025-02-20 12:50:00,199.87,200.19,199.85,200.1,34761.0,198.3912,198.7088,198.3713,198.6195,34761.0
2025-02-20 12:55:00,200.13,200.19,199.79,199.79,31462.0,198.6493,198.7088,198.3118,198.3118,31462.0
2025-02-20 13:00:00,199.78,200.06,199.6,199.94,58660.0,198.3019,198.5798,198.1232,198.4607,58660.0
2025-02-20 13:05:00,199.94,199.94,199.58,199.65,28112.0,198.4607,198.4607,198.1033,198.1728,28112.0
2025-02-20 13:10:00,199.63,199.89,199.61,199.86,21128.0,198.153,198.411,198.1331,198.3813,21128.0
2025-02-20 13:15:00,199.86,199.86,199.48,199.54,35229.0,198.3813,198.3813,198.0041,198.0636,35229.0
2025-02-20 13:20:00,199.52,199.55,199.31,199.38,25574.0,198.0438,198.0736,197.8353,197.9048,25574.0
2025-02-20 13:25:00,199.36,199.6,199.31,199.42,22350.0,197.885,198.1232,197.8353,197.9445,22350.0
2025-02-20 13:30:00,199.36,199.53,199.34,199.52,31421.0,197.885,198.0537,197.8651,198.0438,31421.0
2025-02-20 13:35:00,199.51,199.53,199.22,199.23,57497.0,198.0339,198.0537,197.746,197.7559,57497.0
2025-02-20 13:40:00,199.26,199.32,199.12,199.31,34182.0,197.7857,197.8453,197.6467,197.8353,34182.0
2025-02-20 13:45:00,199.31,199.5,199.09,199.11,39268.0,197.8353,198.0239,197.617,197.6368,39268.0
2025-02-20 13:50:00,199.11,199.18,199.04,199.12,28575.0,197.6368,197.7063,197.5673,197.6467,28575.0
2025-02-20 13:55:00,199.14,199.43,199.14,199.34,31441.0,197.6666,197.9545,197.6666,197.8651,31441.0
2025-02-20 14:00:00,199.35,199.46,199.2,199.43,38294.0,197.875,197.9842,197.7262,197.9545,38294.0
2025-02-20 14:05:00,199.45,199.57,199.36,199.44,29421.0,197.9743,198.0934,197.885,197.9644,29421.0
2025-02-20 14:10:00,199.45,199.88,199.44,199.66,31029.0,197.9743,198.4011,197.9644,198.1828,31029.0
2025-02-20 14:15:00,199.68,199.77,199.63,199.68,21616.0,198.2026,198.2919,198.153,198.2026,21616.0
2025-02-20 14:20:00,199.66,199.78,199.66,199.72,27886.0,198.1828,198.3019,198.1828,198.2423,27886.0
2025-02-20 14:25:00,199.71,199.75,199.63,199.72,36391.0,198.2324,198.2721,198.153,198.2423,36391.0
2025-02-20 14:30:00,199.72,199.78,199.62,199.73,26874.0,198.2423,198.3019,198.143,198.2522,26874.0
2025-02-20 14:35:00,199.74,199.78,199.65,199.71,26100.0,198.2622,198.3019,198.1728,198.2324,26100.0
2025-02-20 14:40:00,199.7,199.88,199.7,199.88,22509.0,198.2225,198.4011,198.2225,198.4011,22509.0
2025-02-20 14:45:00,199.88,200.08,199.87,200.04,40686.0,198.4011,198.5996,198.3912,198.5599,40686.0
2025-02-20 14:50:00,200.09,200.18,199.95,200.02,29776.0,198.6096,198.6989,198.4706,198.5401,29776.0
2025-02-20 14:55:00,200.01,200.11,199.91,200.02,30995.0,198.5302,198.6294,198.4309,198.5401,30995.0
2025-02-20 15:00:00,200.02,200.03,199.86,199.88,22136.0,198.5401,198.55,198.3813,198.4011,22136.0
2025-02-20 15:05:00,199.88,199.9,199.74,199.78,40694.0,198.4011,198.421,198.2622,198.3019,40694.0
2025-02-20 15:10:00,199.76,199.81,199.57,199.68,29882.0,198.282,198.3316,198.0934,198.2026,29882.0
2025-02-20 15:15:00,199.69,199.8,199.57,199.76,36458.0,198.2125,198.3217,198.0934,198.282,36458.0
2025-02-20 15:20:00,199.78,200.01,199.78,199.96,53346.0,198.3019,198.5302,198.3019,198.4805,53346.0
2025-02-20 15:25:00,199.95,199.96,199.82,199.89,39902.0,198.4706,198.4805,198.3416,198.411,39902.0
2025-02-20 15:30:00,199.88,200.1,199.87,200.03,62219.0,198.4011,198.6195,198.3912,198.55,62219.0
2025-02-20 15:35:00,200.05,200.12,199.91,199.97,52416.0,198.5699,198.6393,198.4309,198.4905,52416.0
2025-02-20 15:40:00,199.98,200.13,199.95,200.07,89104.0,198.5004,198.6493,198.4706,198.5897,89104.0
2025-02-20 15:45:00,200.07,200.09,199.83,199.84,63241.0,198.5897,198.6096,198.3515,198.3614,63241.0
2025-02-20 15:50:00,199.86,200.34,199.67,199.98,297539.0,198.3813,198.8577,198.1927,198.5004,297539.0
2025-02-20 15:55:00,199.95,200.13,199.81,200.03,268803.0,198.4706,198.6493,198.3316,198.55,268803.0
2025-02-21 09:30:00,201.33,202.25,201.14,201.85,403133.0,199.8404,200.7536,199.6518,200.3565,403133.0
2025-02-21 09:35:00,201.96,202.34,201.55,201.85,139366.0,200.4657,200.8429,200.0588,200.3565,139366.0
2025-02-21 09:40:00,201.9,202.2,201.22,201.97,160022.0,200.4062,200.704,199.7312,200.4757,160022.0
2025-02-21 09:45:00,202.02,202.2,201.73,201.75,117447.0,200.5253,200.704,200.2374,200.2573,117447.0
2025-02-21 09:50:00,201.76,202.18,201.59,201.99,172417.0,200.2672,200.6841,200.0985,200.4955,172417.0
2025-02-21 09:55:00,201.99,202.3,201.84,202.21,102878.0,200.4955,200.8032,200.3466,200.7139,102878.0
2025-02-21 10:00:00,202.08,202.69,201.88,202.04,168470.0,200.5848,201.1903,200.3863,200.5451,168470.0
2025-02-21 10:05:00,202.02,202.58,201.94,202.4,107682.0,200.5253,201.0811,200.4459,200.9025,107682.0
2025-02-21 10:10:00,202.4,202.58,201.93,202.09,110009.0,200.9025,201.0811,200.436,200.5948,110009.0
2025-02-21 10:15:00,202.12,202.12,201.45,201.56,137074.0,200.6246,200.6246,199.9595,200.0687,137074.0
2025-02-21 10:20:00,201.56,201.76,200.94,201.09,82175.0,200.0687,200.2672,199.4533,199.6022,82175.0
2025-02-21 10:25:00,201.06,201.44,200.71,201.26,80515.0,199.5724,199.9496,199.225,199.7709,80515.0
2025-02-21 10:30:00,201.26,201.36,200.75,200.85,66487.0,199.7709,199.8702,199.2647,199.3639,66487.0
2025-02-21 10:35:00,200.86,201.3,200.7,201.0,59201.0,199.3739,199.8106,199.2151,199.5128,59201.0
2025-02-21 10:40:00,200.96,201.08,200.39,200.4,72781.0,199.4731,199.5922,198.9074,198.9173,72781.0
2025-02-21 10:45:00,200.42,200.83,200.42,200.74,47456.0,198.9371,199.3441,198.9371,199.2548,47456.0
2025-02-21 10:50:00,200.76,200.8,200.31,200.35,71108.0,199.2746,199.3143,198.8279,198.8676,71108.0
2025-02-21 10:55:00,200.35,201.03,200.35,201.03,47880.0,198.8676,199.5426,198.8676,199.5426,47880.0
2025-02-21 11:00:00,201.07,201.19,200.79,200.88,61246.0,199.5823,199.7014,199.3044,199.3937,61246.0
2025-02-21 11:05:00,200.88,200.92,200.48,200.62,28564.0,199.3937,199.4334,198.9967,199.1356,28564.0
2025-02-21 11:10:00,200.62,200.66,200.35,200.65,57752.0,199.1356,199.1754,198.8676,199.1654,57752.0
2025-02-21 11:15:00,200.67,200.73,200.29,200.34,55358.0,199.1853,199.2448,198.8081,198.8577,55358.0
2025-02-21 11:20:00,200.25,200.37,200.06,200.3,71567.0,198.7684,198.8875,198.5798,198.818,71567.0
2025-02-21 11:25:00,200.29,200.29,199.82,200.06,91878.0,198.8081,198.8081,198.3416,198.5798,91878.0
2025-02-21 11:30:00,200.06,200.43,199.95,200.34,59018.0,198.5798,198.9471,198.4706,198.8577,59018.0
2025-02-21 11:35:00,200.32,200.34,200.1,200.26,22967.0,198.8379,198.8577,198.6195,198.7783,22967.0
2025-02-21 11:40:00,200.28,200.45,200.09,200.09,68294.0,198.7982,198.9669,198.6096,198.6096,68294.0
2025-02-21 11:45:00,200.09,200.31,200.03,200.13,45052.0,198.6096,198.8279,198.55,198.6493,45052.0
2025-02-21 11:50:00,200.17,200.54,200.01,200.32,101543.0,198.689,199.0562,198.5302,198.8379,101543.0
2025-02-21 11:55:00,200.34,200.75,200.22,200.25,99102.0,198.8577,199.2647,198.7386,198.7684,99102.0
2025-02-21 12:00:00,200.31,200.35,199.95,200.06,45612.0,198.8279,198.8676,198.4706,198.5798,45612.0
2025-02-21 12:05:00,200.02,200.15,199.85,199.87,42511.0,198.5401,198.6691,198.3713,198.3912,42511.0
2025-02-21 12:10:00,199.89,199.89,199.52,199.6,55435.0,198.411,198.411,198.0438,198.1232,55435.0
2025-02-21 12:15:00,199.59,199.84,199.34,199.43,65889.0,198.1133,198.3614,197.8651,197.9545,65889.0
2025-02-21 12:20:00,199.42,199.43,199.17,199.2,61194.0,197.9445,197.9545,197.6964,197.7262,61194.0
2025-02-21 12:25:00,199.22,199.33,199.05,199.14,79671.0,197.746,197.8552,197.5773,197.6666,79671.0
2025-02-21 12:30:00,199.13,199.19,198.94,198.94,70318.0,197.6567,197.7162,197.4681,197.4681,70318.0
2025-02-21 12:35:00,198.94,199.07,198.65,198.69,120607.0,197.4681,197.5971,197.1802,197.2199,120607.0
2025-02-21 12:40:00,198.71,199.27,198.67,199.16,58871.0,197.2398,197.7956,197.2001,197.6865,58871.0
2025-02-21 12:45:00,199.09,199.09,198.74,198.83,41163.0,197.617,197.617,197.2696,197.3589,41163.0
2025-02-21 12:50:00,198.8,198.85,198.43,198.64,53853.0,197.3291,197.3787,196.9619,197.1703,53853.0
2025-02-21 12:55:00,198.64,198.72,198.43,198.63,40475.0,197.1703,197.2497,196.9619,197.1604,40475.0
2025-02-21 13:00:00,198.63,198.63,198.19,198.3,42212.0,197.1604,197.1604,196.7236,196.8328,42212.0
2025-02-21 13:05:00,198.32,198.4,197.9,197.99,111108.0,196.8527,196.9321,196.4358,196.5251,111108.0
2025-02-21 13:10:00,197.97,198.1,197.73,198.08,84573.0,196.5053,196.6343,196.267,196.6144,84573.0
2025-02-21 13:15:00,198.12,198.44,197.97,197.97,64888.0,196.6541,196.9718,196.5053,196.5053,64888.0
2025-02-21 13:20:00,197.99,198.06,197.78,198.02,67024.0,196.5251,196.5946,196.3167,196.5549,67024.0
2025-02-21 13:25:00,198.07,198.14,197.79,197.92,38784.0,196.6045,196.674,196.3266,196.4556,38784.0
2025-02-21 13:30:00,197.92,198.16,197.82,198.09,63635.0,196.4556,196.6938,196.3564,196.6244,63635.0
2025-02-21 13:35:00,198.09,198.4,198.07,198.24,88027.0,196.6244,196.9321,196.6045,196.7733,88027.0
2025-02-21 13:40:00,198.24,198.39,197.88,198.04,73177.0,196.7733,196.9221,196.4159,196.5747,73177.0
2025-02-21 13:45:00,198.01,198.17,197.92,198.01,34186.0,196.545,196.7038,196.4556,196.545,34186.0
2025-02-21 13:50:00,197.98,198.21,197.95,198.16,36008.0,196.5152,196.7435,196.4854,196.6938,36008.0
2025-02-21 13:55:00,198.16,198.24,197.96,198.08,59232.0,196.6938,196.7733,196.4953,196.6144,59232.0
2025-02-21 14:00:00,198.1,198.14,197.75,197.83,46889.0,196.6343,196.674,196.2869,196.3663,46889.0
2025-02-21 14:05:00,197.83,197.92,197.46,197.56,130716.0,196.3663,196.4556,195.999,196.0983,130716.0
2025-02-21 14:10:00,197.57,197.76,197.26,197.74,104014.0,196.1082,196.2968,195.8005,196.277,104014.0
2025-02-21 14:15:00,197.71,197.77,197.3,197.3,78448.0,196.2472,196.3067,195.8402,195.8402,78448.0
2025-02-21 14:20:00,197.32,197.32,196.89,197.01,161208.0,195.8601,195.8601,195.4332,195.5524,161208.0
2025-02-21 14:25:00,197.0,197.04,196.46,196.53,100696.0,195.5424,195.5821,195.0064,195.0759,100696.0
2025-02-21 14:30:00,196.53,197.01,196.48,196.52,69046.0,195.0759,195.5524,195.0263,195.066,69046.0
2025-02-21 14:35:00,196.51,196.63,196.01,196.33,171180.0,195.0561,195.1752,194.5598,194.8774,171180.0
2025-02-21 14:40:00,196.33,196.48,196.03,196.21,79058.0,194.8774,195.0263,194.5796,194.7583,79058.0
2025-02-21 14:45:00,196.18,196.84,196.18,196.76,81145.0,194.7285,195.3836,194.7285,195.3042,81145.0
2025-02-21 14:50:00,196.77,197.3,196.77,197.19,157722.0,195.3141,195.8402,195.3141,195.731,157722.0
2025-02-21 14:55:00,197.18,197.39,196.53,196.71,85068.0,195.7211,195.9295,195.0759,195.2546,85068.0
2025-02-21 15:00:00,196.7,197.05,196.5,196.58,93010.0,195.2447,195.5921,195.0461,195.1255,93010.0
2025-02-21 15:05:00,196.58,196.84,196.3,196.47,107689.0,195.1255,195.3836,194.8476,195.0164,107689.0
2025-02-21 15:10:00,196.46,197.19,196.45,197.15,103195.0,195.0064,195.731,194.9965,195.6913,103195.0
2025-02-21 15:15:00,197.12,197.16,196.72,196.96,77023.0,195.6615,195.7012,195.2645,195.5027,77023.0
2025-02-21 15:20:00,196.95,197.36,196.9,197.26,96162.0,195.4928,195.8998,195.4432,195.8005,96162.0
2025-02-21 15:25:00,197.26,197.45,197.08,197.41,63257.0,195.8005,195.9891,195.6218,195.9494,63257.0
2025-02-21 15:30:00,197.46,197.72,197.36,197.69,67659.0,195.999,196.2571,195.8998,196.2273,67659.0
2025-02-21 15:35:00,197.71,197.93,197.52,197.63,116815.0,196.2472,196.4656,196.0586,196.1678,116815.0
2025-02-21 15:40:00,197.65,197.74,197.47,197.64,143559.0,196.1876,196.277,196.009,196.1777,143559.0
2025-02-21 15:45:00,197.65,197.79,197.45,197.61,125230.0,196.1876,196.3266,195.9891,196.1479,125230.0
2025-02-21 15:50:00,197.64,198.63,197.6,198.63,304347.0,196.1777,197.1604,196.138,197.1604,304347.0
2025-02-21 15:55:00,198.64,198.64,198.18,198.26,604817.0,197.1703,197.1703,196.7137,196.7931,604817.0
2025-02-24 09:30:00,196.88,197.55,196.42,196.85,464658.0,195.4233,196.0884,194.9667,195.3935,464658.0
2025-02-24 09:35:00,196.92,197.09,196.42,196.49,132051.0,195.463,195.6318,194.9667,195.0362,132051.0
2025-02-24 09:40:00,196.45,197.81,196.45,197.76,230848.0,194.9965,196.3464,194.9965,196.2968,230848.0
2025-02-24 09:45:00,197.76,198.79,197.76,197.97,319137.0,196.2968,197.3192,196.2968,196.5053,319137.0
2025-02-24 09:50:00,197.96,198.11,196.8,196.83,178066.0,196.4953,196.6442,195.3439,195.3737,178066.0
2025-02-24 09:55:00,196.77,196.89,195.2,195.33,263873.0,195.3141,195.4332,193.7558,193.8848,263873.0
2025-02-24 10:00:00,195.33,195.69,193.73,193.91,392714.0,193.8848,194.2421,192.2966,192.4753,392714.0
2025-02-24 10:05:00,193.91,194.06,192.66,193.38,562116.0,192.4753,192.6242,191.2345,191.9492,562116.0
2025-02-24 10:10:00,193.42,195.2,193.31,195.01,365158.0,191.9889,193.7558,191.8797,193.5672,365158.0
2025-02-24 10:15:00,195.03,195.15,194.14,194.3,172989.0,193.587,193.7061,192.7036,192.8624,172989.0
2025-02-24 10:20:00,194.31,194.58,193.67,193.93,211690.0,192.8723,193.1403,192.2371,192.4951,211690.0
2025-02-24 10:25:00,193.89,193.96,193.07,193.44,213765.0,192.4554,192.5249,191.6415,192.0088,213765.0
2025-02-24 10:30:00,193.47,193.96,193.25,193.31,237813.0,192.0386,192.5249,191.8202,191.8797,237813.0
2025-02-24 10:35:00,193.31,193.37,192.83,193.06,234592.0,191.8797,191.9393,191.4033,191.6316,234592.0
2025-02-24 10:40:00,193.07,193.38,192.24,192.33,207657.0,191.6415,191.9492,190.8177,190.907,207657.0
2025-02-24 10:45:00,192.33,192.6,191.82,192.52,253807.0,190.907,191.175,190.4008,191.0956,253807.0
2025-02-24 10:50:00,192.52,192.82,192.06,192.35,138392.0,191.0956,191.3934,190.639,190.9268,138392.0
2025-02-24 10:55:00,192.3,192.83,192.07,192.7,161498.0,190.8772,191.4033,190.6489,191.2742,161498.0
2025-02-24 11:00:00,192.7,193.06,192.46,192.7,197297.0,191.2742,191.6316,191.036,191.2742,197297.0
2025-02-24 11:05:00,192.7,193.44,192.7,193.33,218363.0,191.2742,192.0088,191.2742,191.8996,218363.0
2025-02-24 11:10:00,193.33,193.48,193.09,193.38,102849.0,191.8996,192.0485,191.6614,191.9492,102849.0
2025-02-24 11:15:00,193.38,193.85,193.26,193.82,113116.0,191.9492,192.4157,191.8301,192.386,113116.0
2025-02-24 11:20:00,193.82,194.29,193.81,194.29,147615.0,192.386,192.8525,192.376,192.8525,147615.0
2025-02-24 11:25:00,194.31,195.24,194.31,194.78,184764.0,192.8723,193.7955,192.8723,193.3389,184764.0
2025-02-24 11:30:00,194.8,194.9,194.21,194.24,76727.0,193.3587,193.458,192.7731,192.8029,76727.0
2025-02-24 11:35:00,194.23,194.28,193.74,193.8,81512.0,192.7929,192.8426,192.3066,192.3661,81512.0
2025-02-24 11:40:00,193.83,194.4,193.71,194.05,50561.0,192.3959,192.9617,192.2768,192.6143,50561.0
2025-02-24 11:45:00,194.06,194.25,193.93,193.93,45252.0,192.6242,192.8128,192.4951,192.4951,45252.0
2025-02-24 11:50:00,193.93,194.06,193.76,193.95,62008.0,192.4951,192.6242,192.3264,192.515,62008.0
2025-02-24 11:55:00,193.94,193.97,193.68,193.83,53148.0,192.5051,192.5349,192.247,192.3959,53148.0
2025-02-24 12:00:00,193.77,194.27,193.77,194.16,72527.0,192.3363,192.8326,192.3363,192.7234,72527.0
2025-02-24 12:05:00,194.16,194.16,193.7,193.91,66214.0,192.7234,192.7234,192.2668,192.4753,66214.0
2025-02-24 12:10:00,193.88,194.02,193.65,193.83,42004.0,192.4455,192.5845,192.2172,192.3959,42004.0
2025-02-24 12:15:00,193.83,194.28,193.81,194.26,62420.0,192.3959,192.8426,192.376,192.8227,62420.0
2025-02-24 12:20:00,194.3,194.55,194.18,194.3,83091.0,192.8624,193.1106,192.7433,192.8624,83091.0
2025-02-24 12:25:00,194.32,194.6,194.18,194.45,42446.0,192.8823,193.1602,192.7433,193.0113,42446.0
2025-02-24 12:30:00,194.48,194.62,194.34,194.61,36356.0,193.0411,193.18,192.9021,193.1701,36356.0
2025-02-24 12:35:00,194.58,194.72,194.52,194.69,26589.0,193.1403,193.2793,193.0808,193.2495,26589.0
2025-02-24 12:40:00,194.7,194.86,194.63,194.65,32905.0,193.2594,193.4183,193.19,193.2098,32905.0
2025-02-24 12:45:00,194.65,194.88,194.62,194.8,36033.0,193.2098,193.4381,193.18,193.3587,36033.0
2025-02-24 12:50:00,194.8,194.9,194.62,194.65,31857.0,193.3587,193.458,193.18,193.2098,31857.0
2025-02-24 12:55:00,194.66,194.71,194.28,194.38,57348.0,193.2197,193.2694,192.8426,192.9418,57348.0
2025-02-24 13:00:00,194.36,194.65,194.36,194.56,31538.0,192.922,193.2098,192.922,193.1205,31538.0
2025-02-24 13:05:00,194.57,194.71,194.45,194.6,28852.0,193.1304,193.2694,193.0113,193.1602,28852.0
2025-02-24 13:10:00,194.61,194.65,194.41,194.5,23591.0,193.1701,193.2098,192.9716,193.0609,23591.0
2025-02-24 13:15:00,194.52,194.67,194.48,194.56,28335.0,193.0808,193.2297,193.0411,193.1205,28335.0
2025-02-24 13:20:00,194.53,194.56,194.04,194.11,30655.0,193.0907,193.1205,192.6043,192.6738,30655.0
2025-02-24 13:25:00,194.12,194.27,194.11,194.23,36589.0,192.6837,192.8326,192.6738,192.7929,36589.0
2025-02-24 13:30:00,194.25,194.42,194.17,194.23,42365.0,192.8128,192.9815,192.7334,192.7929,42365.0
2025-02-24 13:35:00,194.19,194.23,194.07,194.15,24853.0,192.7532,192.7929,192.6341,192.7135,24853.0
2025-02-24 13:40:00,194.14,194.27,194.12,194.23,22489.0,192.7036,192.8326,192.6837,192.7929,22489.0
2025-02-24 13:45:00,194.26,194.27,194.06,194.06,31661.0,192.8227,192.8326,192.6242,192.6242,31661.0
2025-02-24 13:50:00,194.09,194.15,193.85,193.91,35078.0,192.654,192.7135,192.4157,192.4753,35078.0
2025-02-24 13:55:00,193.92,193.95,193.47,193.6,49133.0,192.4852,192.515,192.0386,192.1676,49133.0
2025-02-24 14:00:00,193.62,193.77,193.59,193.73,37808.0,192.1874,192.3363,192.1577,192.2966,37808.0
2025-02-24 14:05:00,193.74,193.8,193.36,193.4,56645.0,192.3066,192.3661,191.9294,191.9691,56645.0
2025-02-24 14:10:00,193.39,193.52,193.25,193.5,70229.0,191.9591,192.0882,191.8202,192.0683,70229.0
2025-02-24 14:15:00,193.52,193.57,193.24,193.25,84143.0,192.0882,192.1378,191.8103,191.8202,84143.0
2025-02-24 14:20:00,193.24,193.44,193.2,193.4,50088.0,191.8103,192.0088,191.7705,191.9691,50088.0
2025-02-24 14:25:00,193.4,193.43,193.14,193.15,37836.0,191.9691,191.9988,191.711,191.7209,37836.0
2025-02-24 14:30:00,193.14,193.42,193.06,193.42,47014.0,191.711,191.9889,191.6316,191.9889,47014.0
2025-02-24 14:35:00,193.41,193.41,193.2,193.25,69314.0,191.979,191.979,191.7705,191.8202,69314.0
2025-02-24 14:40:00,193.26,193.3,193.01,193.11,33354.0,191.8301,191.8698,191.582,191.6812,33354.0
2025-02-24 14:45:00,193.12,193.16,193.02,193.1,47315.0,191.6911,191.7308,191.5919,191.6713,47315.0
2025-02-24 14:50:00,193.08,193.13,192.86,192.86,61512.0,191.6514,191.7011,191.4331,191.4331,61512.0
2025-02-24 14:55:00,192.86,192.91,192.72,192.79,47824.0,191.4331,191.4827,191.2941,191.3636,47824.0
2025-02-24 15:00:00,192.82,192.87,192.61,192.71,39350.0,191.3934,191.443,191.1849,191.2842,39350.0
2025-02-24 15:05:00,192.7,192.94,192.62,192.87,49478.0,191.2742,191.5125,191.1948,191.443,49478.0
2025-02-24 15:10:00,192.89,193.0,192.74,192.78,48185.0,191.4628,191.572,191.314,191.3537,48185.0
2025-02-24 15:15:00,192.8,192.98,192.69,192.81,56348.0,191.3735,191.5522,191.2643,191.3834,56348.0
2025-02-24 15:20:00,192.81,192.9,192.57,192.59,52356.0,191.3834,191.4728,191.1452,191.1651,52356.0
2025-02-24 15:25:00,192.56,192.63,192.39,192.42,65522.0,191.1353,191.2048,190.9665,190.9963,65522.0
2025-02-24 15:30:00,192.43,192.95,192.43,192.81,97621.0,191.0062,191.5224,191.0062,191.3834,97621.0
2025-02-24 15:35:00,192.83,192.85,192.67,192.68,78898.0,191.4033,191.4231,191.2445,191.2544,78898.0
2025-02-24 15:40:00,192.68,192.69,192.33,192.51,91758.0,191.2544,191.2643,190.907,191.0857,91758.0
2025-02-24 15:45:00,192.53,192.71,192.43,192.65,94452.0,191.1055,191.2842,191.0062,191.2246,94452.0
2025-02-24 15:50:00,192.66,192.77,191.88,191.91,326743.0,191.2345,191.3437,190.4603,190.4901,326743.0
2025-02-24 15:55:00,191.91,191.91,191.46,191.68,662903.0,190.4901,190.4901,190.0434,190.2618,662903.0
2025-02-25 09:30:00,190.65,192.16,190.61,192.04,475891.0,189.2394,190.7382,189.1997,190.6191,475891.0
2025-02-25 09:35:00,192.06,193.18,191.82,193.1,288513.0,190.639,191.7507,190.4008,191.6713,288513.0
2025-02-25 09:40:00,193.19,193.53,192.53,192.6,193834.0,191.7606,192.0981,191.1055,191.175,193834.0
2025-02-25 09:45:00,192.67,193.0,192.06,192.13,125185.0,191.2445,191.572,190.639,190.7085,125185.0
2025-02-25 09:50:00,192.2,192.41,190.33,190.35,443394.0,190.7779,190.9864,188.9218,188.9416,443394.0
2025-02-25 09:55:00,190.35,190.6,190.1,190.47,421590.0,188.9416,189.1898,188.6935,189.0607,421590.0
2025-02-25 10:00:00,190.48,190.57,189.66,189.75,380769.0,189.0707,189.16,188.2567,188.3461,380769.0
2025-02-25 10:05:00,189.75,190.29,189.5,190.1,151082.0,188.3461,188.8821,188.0979,188.6935,151082.0
2025-02-25 10:10:00,190.09,190.29,189.1,189.21,371554.0,188.6836,188.8821,187.7009,187.8101,371554.0
2025-02-25 10:15:00,189.27,189.72,188.02,188.06,270888.0,187.8696,188.3163,186.6289,186.6686,270888.0
2025-02-25 10:20:00,188.06,188.99,187.82,188.32,315769.0,186.6686,187.5917,186.4304,186.9267,315769.0
2025-02-25 10:25:00,188.34,188.93,187.87,187.93,252224.0,186.9465,187.5321,186.48,186.5395,252224.0
2025-02-25 10:30:00,187.97,188.53,187.8,187.96,262053.0,186.5792,187.1351,186.4105,186.5693,262053.0
2025-02-25 10:35:00,187.98,189.17,187.91,189.05,276562.0,186.5892,187.7704,186.5197,187.6513,276562.0
2025-02-25 10:40:00,189.05,189.09,188.1,188.9,128438.0,187.6513,187.691,186.7083,187.5024,128438.0
2025-02-25 10:45:00,188.86,189.07,188.5,188.94,99982.0,187.4627,187.6711,187.1053,187.5421,99982.0
2025-02-25 10:50:00,188.94,189.89,188.72,189.8,115648.0,187.5421,188.485,187.3237,188.3957,115648.0
2025-02-25 10:55:00,189.81,189.94,189.27,189.28,95910.0,188.4056,188.5347,187.8696,187.8796,95910.0
2025-02-25 11:00:00,189.3,189.33,188.47,188.49,110859.0,187.8994,187.9292,187.0755,187.0954,110859.0
2025-02-25 11:05:00,188.55,189.04,188.2,188.52,222730.0,187.155,187.6413,186.8075,187.1252,222730.0
2025-02-25 11:10:00,188.53,188.86,188.2,188.27,94306.0,187.1351,187.4627,186.8075,186.877,94306.0
2025-02-25 11:15:00,188.26,188.48,188.05,188.19,127077.0,186.8671,187.0855,186.6587,186.7976,127077.0
2025-02-25 11:20:00,188.25,188.38,187.86,188.25,120330.0,186.8572,186.9862,186.4701,186.8572,120330.0
2025-02-25 11:25:00,188.19,188.32,187.71,187.96,110806.0,186.7976,186.9267,186.3212,186.5693,110806.0
2025-02-25 11:30:00,187.93,188.21,187.46,188.04,153831.0,186.5395,186.8175,186.073,186.6487,153831.0
2025-02-25 11:35:00,188.04,188.28,187.69,187.95,110091.0,186.6487,186.887,186.3013,186.5594,110091.0
2025-02-25 11:40:00,187.98,188.15,187.9,188.04,147227.0,186.5892,186.7579,186.5098,186.6487,147227.0
2025-02-25 11:45:00,188.02,188.34,187.98,188.33,161945.0,186.6289,186.9465,186.5892,186.9366,161945.0
2025-02-25 11:50:00,188.31,189.04,188.09,188.84,314582.0,186.9167,187.6413,186.6984,187.4428,314582.0
2025-02-25 11:55:00,188.81,189.5,188.7,188.96,172965.0,187.413,188.0979,187.3038,187.5619,172965.0
2025-02-25 12:00:00,188.95,189.19,188.71,189.14,84146.0,187.552,187.7902,187.3138,187.7406,84146.0
2025-02-25 12:05:00,189.14,189.16,188.5,188.54,92088.0,187.7406,187.7604,187.1053,187.145,92088.0
2025-02-25 12:10:00,188.56,188.76,188.45,188.57,73095.0,187.1649,187.3634,187.0557,187.1748,73095.0
2025-02-25 12:15:00,188.55,188.58,188.2,188.27,58975.0,187.155,187.1847,186.8075,186.877,58975.0
2025-02-25 12:20:00,188.25,188.48,187.9,188.4,92604.0,186.8572,187.0855,186.5098,187.0061,92604.0
2025-02-25 12:25:00,188.43,188.71,188.36,188.65,64635.0,187.0358,187.3138,186.9664,187.2542,64635.0
2025-02-25 12:30:00,188.67,188.69,188.46,188.5,81807.0,187.2741,187.2939,187.0656,187.1053,81807.0
2025-02-25 12:35:00,188.5,188.94,188.5,188.86,180486.0,187.1053,187.5421,187.1053,187.4627,180486.0
2025-02-25 12:40:00,188.87,189.18,188.86,188.9,195735.0,187.4726,187.7803,187.4627,187.5024,195735.0
2025-02-25 12:45:00,188.92,189.1,188.81,189.09,84557.0,187.5222,187.7009,187.413,187.691,84557.0
2025-02-25 12:50:00,189.1,189.52,188.98,189.36,204943.0,187.7009,188.1178,187.5818,187.959,204943.0
2025-02-25 12:55:00,189.36,189.68,189.25,189.59,73166.0,187.959,188.2766,187.8498,188.1873,73166.0
2025-02-25 13:00:00,189.62,189.9,189.59,189.83,92865.0,188.217,188.495,188.1873,188.4255,92865.0
2025-02-25 13:05:00,189.79,190.28,189.75,190.07,120156.0,188.3858,188.8722,188.3461,188.6637,120156.0
2025-02-25 13:10:00,190.03,190.32,189.94,190.06,196359.0,188.624,188.9119,188.5347,188.6538,196359.0
2025-02-25 13:15:00,190.02,190.31,189.6,189.6,49550.0,188.6141,188.9019,188.1972,188.1972,49550.0
2025-02-25 13:20:00,189.6,189.95,189.6,189.87,62627.0,188.1972,188.5446,188.1972,188.4652,62627.0
2025-02-25 13:25:00,189.88,189.9,189.28,189.31,66431.0,188.4751,188.495,187.8796,187.9093,66431.0
2025-02-25 13:30:00,189.28,189.47,189.2,189.3,39899.0,187.8796,188.0681,187.8001,187.8994,39899.0
2025-02-25 13:35:00,189.36,189.76,189.28,189.7,70877.0,187.959,188.356,187.8796,188.2964,70877.0
2025-02-25 13:40:00,189.65,189.7,189.42,189.53,158956.0,188.2468,188.2964,188.0185,188.1277,158956.0
2025-02-25 13:45:00,189.51,189.6,189.39,189.47,58462.0,188.1078,188.1972,187.9887,188.0681,58462.0
2025-02-25 13:50:00,189.5,189.53,189.27,189.37,36526.0,188.0979,188.1277,187.8696,187.9689,36526.0
2025-02-25 13:55:00,189.37,189.45,189.29,189.33,25085.0,187.9689,188.0483,187.8895,187.9292,25085.0
2025-02-25 14:00:00,189.33,189.38,189.12,189.19,40385.0,187.9292,187.9788,187.7207,187.7902,40385.0
2025-02-25 14:05:00,189.21,189.78,189.14,189.7,44177.0,187.8101,188.3759,187.7406,188.2964,44177.0
2025-02-25 14:10:00,189.69,189.81,189.2,189.21,108485.0,188.2865,188.4056,187.8001,187.8101,108485.0
2025-02-25 14:15:00,189.21,189.34,189.02,189.04,71163.0,187.8101,187.9391,187.6215,187.6413,71163.0
2025-02-25 14:20:00,189.04,189.13,188.81,188.91,130668.0,187.6413,187.7307,187.413,187.5123,130668.0
2025-02-25 14:25:00,188.92,189.01,188.79,188.9,57070.0,187.5222,187.6115,187.3932,187.5024,57070.0
2025-02-25 14:30:00,188.88,189.04,188.86,189.02,79680.0,187.4825,187.6413,187.4627,187.6215,79680.0
2025-02-25 14:35:00,189.03,189.12,188.79,189.06,119104.0,187.6314,187.7207,187.3932,187.6612,119104.0
2025-02-25 14:40:00,189.06,189.13,188.88,188.9,91011.0,187.6612,187.7307,187.4825,187.5024,91011.0
2025-02-25 14:45:00,188.94,188.94,188.61,188.74,49845.0,187.5421,187.5421,187.2145,187.3435,49845.0
2025-02-25 14:50:00,188.72,188.91,188.6,188.7,75152.0,187.3237,187.5123,187.2046,187.3038,75152.0
2025-02-25 14:55:00,188.71,188.8,188.59,188.64,55544.0,187.3138,187.4031,187.1947,187.2443,55544.0
2025-02-25 15:00:00,188.64,188.87,188.53,188.78,96845.0,187.2443,187.4726,187.1351,187.3833,96845.0
2025-02-25 15:05:00,188.78,188.96,188.67,188.72,123976.0,187.3833,187.5619,187.2741,187.3237,123976.0
2025-02-25 15:10:00,188.74,188.76,188.5,188.68,107706.0,187.3435,187.3634,187.1053,187.284,107706.0
2025-02-25 15:15:00,188.69,189.15,188.61,189.09,190992.0,187.2939,187.7505,187.2145,187.691,190992.0
2025-02-25 15:20:00,189.1,189.99,188.93,189.96,149189.0,187.7009,188.5843,187.5321,188.5545,149189.0
2025-02-25 15:25:00,189.96,189.99,189.56,189.68,72051.0,188.5545,188.5843,188.1575,188.2766,72051.0
2025-02-25 15:30:00,189.7,189.73,189.27,189.28,99137.0,188.2964,188.3262,187.8696,187.8796,99137.0
2025-02-25 15:35:00,189.28,189.36,188.82,189.01,179124.0,187.8796,187.959,187.423,187.6115,179124.0
2025-02-25 15:40:00,189.02,189.19,188.76,188.76,92685.0,187.6215,187.7902,187.3634,187.3634,92685.0
2025-02-25 15:45:00,188.77,188.92,188.6,188.8,119576.0,187.3733,187.5222,187.2046,187.4031,119576.0
2025-02-25 15:50:00,188.77,188.8,188.33,188.69,227577.0,187.3733,187.4031,186.9366,187.2939,227577.0
2025-02-25 15:55:00,188.66,189.44,188.33,189.35,691867.0,187.2641,188.0384,186.9366,187.949,691867.0
2025-02-26 09:30:00,191.09,193.37,191.09,192.72,758060.0,189.6762,191.9393,189.6762,191.2941,758060.0
2025-02-26 09:35:00,192.74,193.35,191.99,193.27,195504.0,191.314,191.9194,190.5695,191.84,195504.0
2025-02-26 09:40:00,193.25,194.0,193.19,193.69,262166.0,191.8202,192.5646,191.7606,192.2569,262166.0
2025-02-26 09:45:00,193.71,194.64,193.34,194.48,251075.0,192.2768,193.1999,191.9095,193.0411,251075.0
2025-02-26 09:50:00,194.48,194.94,194.27,194.84,209683.0,193.0411,193.4977,192.8326,193.3984,209683.0
2025-02-26 09:55:00,194.8,194.96,193.78,194.8,208660.0,193.3587,193.5175,192.3463,193.3587,208660.0
2025-02-26 10:00:00,194.83,194.98,194.2,194.79,197661.0,193.3885,193.5374,192.7631,193.3488,197661.0
2025-02-26 10:05:00,194.78,195.01,194.24,194.42,317296.0,193.3389,193.5672,192.8029,192.9815,317296.0
2025-02-26 10:10:00,194.4,194.84,194.02,194.79,156323.0,192.9617,193.3984,192.5845,193.3488,156323.0
2025-02-26 10:15:00,194.8,195.44,194.4,195.13,196966.0,193.3587,193.994,192.9617,193.6863,196966.0
2025-02-26 10:20:00,195.16,195.28,194.81,194.91,140126.0,193.716,193.8352,193.3686,193.4679,140126.0
2025-02-26 10:25:00,194.92,194.97,193.92,193.92,163731.0,193.4778,193.5275,192.4852,192.4852,163731.0
2025-02-26 10:30:00,193.93,194.03,193.56,193.81,317774.0,192.4951,192.5944,192.1279,192.376,317774.0
2025-02-26 10:35:00,193.84,194.7,193.69,194.46,126099.0,192.4058,193.2594,192.2569,193.0212,126099.0
2025-02-26 10:40:00,194.46,194.92,194.46,194.85,105063.0,193.0212,193.4778,193.0212,193.4083,105063.0
2025-02-26 10:45:00,194.81,194.97,194.45,194.75,80634.0,193.3686,193.5275,193.0113,193.3091,80634.0
2025-02-26 10:50:00,194.74,194.93,194.41,194.72,70190.0,193.2992,193.4877,192.9716,193.2793,70190.0
2025-02-26 10:55:00,194.7,195.11,194.57,195.08,51833.0,193.2594,193.6664,193.1304,193.6366,51833.0
2025-02-26 11:00:00,195.1,195.88,195.1,195.76,107360.0,193.6565,194.4307,193.6565,194.3116,107360.0
2025-02-26 11:05:00,195.76,196.08,195.7,195.81,206708.0,194.3116,194.6292,194.2521,194.3612,206708.0
2025-02-26 11:10:00,195.84,196.0,195.66,195.78,104983.0,194.391,194.5498,194.2123,194.3315,104983.0
2025-02-26 11:15:00,195.76,195.76,195.34,195.46,61292.0,194.3116,194.3116,193.8947,194.0138,61292.0
2025-02-26 11:20:00,195.49,195.56,195.05,195.25,108549.0,194.0436,194.1131,193.6069,193.8054,108549.0
2025-02-26 11:25:00,195.27,195.56,195.15,195.15,99859.0,193.8252,194.1131,193.7061,193.7061,99859.0
2025-02-26 11:30:00,195.13,195.23,194.83,195.11,97072.0,193.6863,193.7855,193.3885,193.6664,97072.0
2025-02-26 11:35:00,195.15,195.5,195.12,195.28,95523.0,193.7061,194.0535,193.6763,193.8352,95523.0
2025-02-26 11:40:00,195.3,195.39,194.76,195.0,83839.0,193.855,193.9443,193.319,193.5572,83839.0
2025-02-26 11:45:00,195.0,195.0,194.76,194.94,77730.0,193.5572,193.5572,193.319,193.4977,77730.0
2025-02-26 11:50:00,194.96,195.18,194.84,194.93,102148.0,193.5175,193.7359,193.3984,193.4877,102148.0
2025-02-26 11:55:00,194.92,195.0,194.71,194.84,63055.0,193.4778,193.5572,193.2694,193.3984,63055.0
2025-02-26 12:00:00,194.88,195.18,194.72,195.14,59577.0,193.4381,193.7359,193.2793,193.6962,59577.0
2025-02-26 12:05:00,195.15,195.5,195.01,195.05,66063.0,193.7061,194.0535,193.5672,193.6069,66063.0
2025-02-26 12:10:00,195.05,195.11,194.93,195.01,63280.0,193.6069,193.6664,193.4877,193.5672,63280.0
2025-02-26 12:15:00,195.02,195.32,194.62,194.92,98688.0,193.5771,193.8749,193.18,193.4778,98688.0
2025-02-26 12:20:00,194.93,194.93,194.58,194.61,63171.0,193.4877,193.4877,193.1403,193.1701,63171.0
2025-02-26 12:25:00,194.62,194.9,194.51,194.84,83974.0,193.18,193.458,193.0709,193.3984,83974.0
2025-02-26 12:30:00,194.87,195.02,194.35,194.55,87347.0,193.4282,193.5771,192.912,193.1106,87347.0
2025-02-26 12:35:00,194.56,194.69,194.37,194.41,78098.0,193.1205,193.2495,192.9319,192.9716,78098.0
2025-02-26 12:40:00,194.39,194.73,194.27,194.7,71891.0,192.9517,193.2892,192.8326,193.2594,71891.0
2025-02-26 12:45:00,194.7,194.79,194.42,194.47,46109.0,193.2594,193.3488,192.9815,193.0312,46109.0
2025-02-26 12:50:00,194.46,194.49,193.92,194.11,70195.0,193.0212,193.051,192.4852,192.6738,70195.0
2025-02-26 12:55:00,194.15,194.23,193.82,193.97,72981.0,192.7135,192.7929,192.386,192.5349,72981.0
2025-02-26 13:00:00,193.95,194.12,193.8,193.95,88540.0,192.515,192.6837,192.3661,192.515,88540.0
2025-02-26 13:05:00,193.95,193.99,193.57,193.87,135191.0,192.515,192.5547,192.1378,192.4356,135191.0
2025-02-26 13:10:00,193.85,194.01,193.79,193.9,47769.0,192.4157,192.5746,192.3562,192.4654,47769.0
2025-02-26 13:15:00,193.88,193.9,193.52,193.85,43312.0,192.4455,192.4654,192.0882,192.4157,43312.0
2025-02-26 13:20:00,193.87,194.17,193.82,194.02,41362.0,192.4356,192.7334,192.386,192.5845,41362.0
2025-02-26 13:25:00,194.01,194.03,193.16,193.18,42469.0,192.5746,192.5944,191.7308,191.7507,42469.0
2025-02-26 13:30:00,193.17,193.57,193.12,193.51,33167.0,191.7408,192.1378,191.6911,192.0783,33167.0
2025-02-26 13:35:00,193.46,193.71,193.39,193.5,33100.0,192.0286,192.2768,191.9591,192.0683,33100.0
2025-02-26 13:40:00,193.48,193.55,193.09,193.43,60288.0,192.0485,192.118,191.6614,191.9988,60288.0
2025-02-26 13:45:00,193.44,193.55,193.2,193.38,47655.0,192.0088,192.118,191.7705,191.9492,47655.0
2025-02-26 13:50:00,193.38,193.45,193.12,193.14,41127.0,191.9492,192.0187,191.6911,191.711,41127.0
2025-02-26 13:55:00,193.17,193.23,192.71,193.01,72533.0,191.7408,191.8003,191.2842,191.582,72533.0
2025-02-26 14:00:00,193.02,193.37,192.72,193.05,76497.0,191.5919,191.9393,191.2941,191.6217,76497.0
2025-02-26 14:05:00,193.06,193.06,192.64,192.94,66577.0,191.6316,191.6316,191.2147,191.5125,66577.0
2025-02-26 14:10:00,192.97,193.24,192.9,193.06,73102.0,191.5422,191.8103,191.4728,191.6316,73102.0
2025-02-26 14:15:00,193.06,193.23,192.7,193.2,44855.0,191.6316,191.8003,191.2742,191.7705,44855.0
2025-02-26 14:20:00,193.19,193.69,193.16,193.22,64385.0,191.7606,192.2569,191.7308,191.7904,64385.0
2025-02-26 14:25:00,193.19,193.5,193.17,193.38,43180.0,191.7606,192.0683,191.7408,191.9492,43180.0
2025-02-26 14:30:00,193.36,193.72,193.26,193.69,40496.0,191.9294,192.2867,191.8301,192.2569,40496.0
2025-02-26 14:35:00,193.67,193.91,193.47,193.85,71976.0,192.2371,192.4753,192.0386,192.4157,71976.0
2025-02-26 14:40:00,193.83,194.15,193.65,193.93,82279.0,192.3959,192.7135,192.2172,192.4951,82279.0
2025-02-26 14:45:00,193.89,194.11,193.73,193.74,63250.0,192.4554,192.6738,192.2966,192.3066,63250.0
2025-02-26 14:50:00,193.71,194.0,193.62,194.0,44411.0,192.2768,192.5646,192.1874,192.5646,44411.0
2025-02-26 14:55:00,193.98,194.03,193.15,193.22,61056.0,192.5448,192.5944,191.7209,191.7904,61056.0
2025-02-26 15:00:00,193.26,193.5,193.08,193.22,57476.0,191.8301,192.0683,191.6514,191.7904,57476.0
2025-02-26 15:05:00,193.25,193.57,193.21,193.56,62061.0,191.8202,192.1378,191.7805,192.1279,62061.0
2025-02-26 15:10:00,193.58,193.67,193.31,193.36,48176.0,192.1477,192.2371,191.8797,191.9294,48176.0
2025-02-26 15:15:00,193.34,193.68,193.3,193.58,67603.0,191.9095,192.247,191.8698,192.1477,67603.0
2025-02-26 15:20:00,193.56,193.94,193.29,193.83,65873.0,192.1279,192.5051,191.8599,192.3959,65873.0
2025-02-26 15:25:00,193.83,194.18,193.81,194.05,105649.0,192.3959,192.7433,192.376,192.6143,105649.0
2025-02-26 15:30:00,194.04,194.2,193.8,194.12,92901.0,192.6043,192.7631,192.3661,192.6837,92901.0
2025-02-26 15:35:00,194.11,194.56,194.09,194.49,91300.0,192.6738,193.1205,192.654,193.051,91300.0
2025-02-26 15:40:00,194.49,194.82,194.33,194.74,115514.0,193.051,193.3786,192.8922,193.2992,115514.0
2025-02-26 15:45:00,194.75,194.95,194.37,194.78,192934.0,193.3091,193.5076,192.9319,193.3389,192934.0
2025-02-26 15:50:00,194.8,195.25,194.65,194.9,218352.0,193.3587,193.8054,193.2098,193.458,218352.0
2025-02-26 15:55:00,194.96,195.01,194.64,194.68,489797.0,193.5175,193.5672,193.1999,193.2396,489797.0
2025-02-27 09:30:00,194.69,194.77,193.15,193.56,419293.0,193.2495,193.3289,191.7209,192.1279,419293.0
2025-02-27 09:35:00,193.62,193.9,191.6,191.82,278437.0,192.1874,192.4654,190.1824,190.4008,278437.0
2025-02-27 09:40:00,191.79,191.87,190.01,190.09,327318.0,190.371,190.4504,188.6042,188.6836,327318.0
2025-02-27 09:45:00,190.05,190.75,189.7,190.0,416220.0,188.6439,189.3387,188.2964,188.5942,416220.0
2025-02-27 09:50:00,190.05,190.25,188.28,188.31,325571.0,188.6439,188.8424,186.887,186.9167,325571.0
2025-02-27 09:55:00,188.31,188.32,186.65,186.78,609193.0,186.9167,186.9267,185.269,185.398,609193.0
2025-02-27 10:00:00,186.7,187.38,185.11,187.31,612826.0,185.3186,185.9936,183.7404,185.9241,612826.0
2025-02-27 10:05:00,187.31,187.85,187.08,187.55,228285.0,185.9241,186.4601,185.6958,186.1624,228285.0
2025-02-27 10:10:00,187.52,188.54,187.06,188.39,316421.0,186.1326,187.145,185.676,186.9961,316421.0
2025-02-27 10:15:00,188.38,189.23,187.67,187.87,319040.0,186.9862,187.8299,186.2815,186.48,319040.0
2025-02-27 10:20:00,187.93,188.37,187.0,187.7,310980.0,186.5395,186.9763,185.6164,186.3112,310980.0
2025-02-27 10:25:00,187.75,188.2,187.54,188.06,142591.0,186.3609,186.8075,186.1524,186.6686,142591.0
2025-02-27 10:30:00,187.96,188.08,186.5,186.75,215871.0,186.5693,186.6884,185.1201,185.3683,215871.0
2025-02-27 10:35:00,186.71,187.36,186.34,187.15,249628.0,185.3286,185.9738,184.9613,185.7653,249628.0
2025-02-27 10:40:00,187.12,187.74,186.69,187.71,228594.0,185.7355,186.3509,185.3087,186.3212,228594.0
2025-02-27 10:45:00,187.67,187.67,186.91,187.05,198887.0,186.2815,186.2815,185.5271,185.6661,198887.0
2025-02-27 10:50:00,187.03,187.1,186.33,186.56,124516.0,185.6462,185.7157,184.9514,185.1797,124516.0
2025-02-27 10:55:00,186.55,186.79,186.06,186.06,166266.0,185.1698,185.408,184.6834,184.6834,166266.0
2025-02-27 11:00:00,186.1,186.8,185.77,185.83,171658.0,184.7231,185.4179,184.3955,184.4551,171658.0
2025-02-27 11:05:00,185.85,186.32,185.84,185.94,177122.0,184.4749,184.9415,184.465,184.5643,177122.0
2025-02-27 11:10:00,185.96,186.98,185.96,186.75,156712.0,184.5841,185.5966,184.5841,185.3683,156712.0
2025-02-27 11:15:00,186.77,187.06,186.58,186.82,233546.0,185.3881,185.676,185.1995,185.4378,233546.0
2025-02-27 11:20:00,186.87,187.2,186.81,187.06,296383.0,185.4874,185.8149,185.4278,185.676,296383.0
2025-02-27 11:25:00,187.04,187.08,186.14,186.27,160343.0,185.6561,185.6958,184.7628,184.8918,160343.0
2025-02-27 11:30:00,186.31,186.87,186.28,186.61,129084.0,184.9315,185.4874,184.9017,185.2293,129084.0
2025-02-27 11:35:00,186.63,186.81,186.38,186.55,68150.0,185.2492,185.4278,185.001,185.1698,68150.0
2025-02-27 11:40:00,186.55,186.78,186.5,186.68,85092.0,185.1698,185.398,185.1201,185.2988,85092.0
2025-02-27 11:45:00,186.68,186.98,186.55,186.93,72198.0,185.2988,185.5966,185.1698,185.5469,72198.0
2025-02-27 11:50:00,186.97,187.07,186.53,186.84,157974.0,185.5866,185.6859,185.1499,185.4576,157974.0
2025-02-27 11:55:00,186.84,187.31,186.81,186.99,117523.0,185.4576,185.9241,185.4278,185.6065,117523.0
2025-02-27 12:00:00,187.02,187.22,186.93,187.06,66870.0,185.6363,185.8348,185.5469,185.676,66870.0
2025-02-27 12:05:00,187.06,187.21,186.77,187.14,77868.0,185.676,185.8249,185.3881,185.7554,77868.0
2025-02-27 12:10:00,187.15,187.26,186.94,187.13,76126.0,185.7653,185.8745,185.5569,185.7455,76126.0
2025-02-27 12:15:00,187.13,187.2,186.87,187.1,236126.0,185.7455,185.8149,185.4874,185.7157,236126.0
2025-02-27 12:20:00,187.06,187.23,186.71,187.13,167488.0,185.676,185.8447,185.3286,185.7455,167488.0
2025-02-27 12:25:00,187.12,187.34,187.0,187.31,89964.0,185.7355,185.9539,185.6164,185.9241,89964.0
2025-02-27 12:30:00,187.3,187.43,187.06,187.25,96559.0,185.9142,186.0432,185.676,185.8646,96559.0
2025-02-27 12:35:00,187.25,187.45,187.18,187.38,66143.0,185.8646,186.0631,185.7951,185.9936,66143.0
2025-02-27 12:40:00,187.32,187.33,186.6,186.93,89155.0,185.9341,185.944,185.2194,185.5469,89155.0
2025-02-27 12:45:00,186.94,187.13,186.85,187.03,62782.0,185.5569,185.7455,185.4675,185.6462,62782.0
2025-02-27 12:50:00,187.07,187.33,186.82,186.98,105350.0,185.6859,185.944,185.4378,185.5966,105350.0
2025-02-27 12:55:00,187.0,187.2,186.87,187.05,60084.0,185.6164,185.8149,185.4874,185.6661,60084.0
2025-02-27 13:00:00,187.02,187.42,186.91,187.37,123485.0,185.6363,186.0333,185.5271,185.9837,123485.0
2025-02-27 13:05:00,187.37,187.85,187.31,187.72,154372.0,185.9837,186.4601,185.9241,186.3311,154372.0
2025-02-27 13:10:00,187.72,187.79,187.45,187.67,76818.0,186.3311,186.4006,186.0631,186.2815,76818.0
2025-02-27 13:15:00,187.75,187.8,187.44,187.66,79774.0,186.3609,186.4105,186.0532,186.2715,79774.0
2025-02-27 13:20:00,187.6,187.94,187.48,187.84,117762.0,186.212,186.5495,186.0929,186.4502,117762.0
2025-02-27 13:25:00,187.85,188.06,187.81,187.85,92478.0,186.4601,186.6686,186.4204,186.4601,92478.0
2025-02-27 13:30:00,187.89,187.96,187.68,187.74,62401.0,186.4998,186.5693,186.2914,186.3509,62401.0
2025-02-27 13:35:00,187.73,187.76,187.35,187.58,131471.0,186.341,186.3708,185.9638,186.1921,131471.0
2025-02-27 13:40:00,187.54,187.85,187.51,187.66,37869.0,186.1524,186.4601,186.1226,186.2715,37869.0
2025-02-27 13:45:00,187.67,187.77,187.56,187.75,61096.0,186.2815,186.3807,186.1723,186.3609,61096.0
2025-02-27 13:50:00,187.75,187.88,187.56,187.76,45401.0,186.3609,186.4899,186.1723,186.3708,45401.0
2025-02-27 13:55:00,187.75,187.93,187.34,187.41,67096.0,186.3609,186.5395,185.9539,186.0234,67096.0
2025-02-27 14:00:00,187.41,187.44,186.9,186.94,65702.0,186.0234,186.0532,185.5172,185.5569,65702.0
2025-02-27 14:05:00,186.94,187.02,186.63,186.72,81032.0,185.5569,185.6363,185.2492,185.3385,81032.0
2025-02-27 14:10:00,186.74,186.78,186.15,186.23,89910.0,185.3583,185.398,184.7727,184.8521,89910.0
2025-02-27 14:15:00,186.27,186.36,185.95,186.04,118307.0,184.8918,184.9812,184.5742,184.6635,118307.0
2025-02-27 14:20:00,186.05,186.09,185.36,185.48,175154.0,184.6734,184.7132,183.9886,184.1077,175154.0
2025-02-27 14:25:00,185.49,185.53,184.86,184.95,262058.0,184.1176,184.1573,183.4923,183.5816,262058.0
2025-02-27 14:30:00,185.0,185.0,184.04,184.57,212655.0,183.6312,183.6312,182.6783,183.2044,212655.0
2025-02-27 14:35:00,184.53,184.9,184.02,184.06,193695.0,183.1647,183.532,182.6585,182.6982,193695.0
2025-02-27 14:40:00,184.06,184.2,183.5,183.99,238382.0,182.6982,182.8371,182.1423,182.6287,238382.0
2025-02-27 14:45:00,184.0,184.58,183.97,184.42,197977.0,182.6386,183.2143,182.6088,183.0555,197977.0
2025-02-27 14:50:00,184.44,184.59,184.18,184.32,112617.0,183.0754,183.2243,182.8173,182.9562,112617.0
2025-02-27 14:55:00,184.38,184.63,184.34,184.48,142809.0,183.0158,183.264,182.9761,183.1151,142809.0
2025-02-27 15:00:00,184.53,184.63,183.44,183.66,163562.0,183.1647,183.264,182.0828,182.3011,163562.0
2025-02-27 15:05:00,183.7,183.83,183.25,183.61,277737.0,182.3408,182.4699,181.8942,182.2515,277737.0
2025-02-27 15:10:00,183.59,183.72,183.07,183.21,203083.0,182.2317,182.3607,181.7155,181.8545,203083.0
2025-02-27 15:15:00,183.25,183.52,182.63,182.73,272504.0,181.8942,182.1622,181.2788,181.378,272504.0
2025-02-27 15:20:00,182.7,183.52,182.32,183.5,287391.0,181.3482,182.1622,180.971,182.1423,287391.0
2025-02-27 15:25:00,183.46,183.76,182.43,182.51,208815.0,182.1026,182.4004,181.0802,181.1596,208815.0
2025-02-27 15:30:00,182.49,182.85,182.38,182.56,234561.0,181.1398,181.4971,181.0306,181.2093,234561.0
2025-02-27 15:35:00,182.6,182.86,182.45,182.62,126382.0,181.249,181.5071,181.1001,181.2688,126382.0
2025-02-27 15:40:00,182.63,182.65,182.29,182.37,184581.0,181.2788,181.2986,180.9413,181.0207,184581.0
2025-02-27 15:45:00,182.38,182.72,181.89,182.46,352422.0,181.0306,181.3681,180.5442,181.11,352422.0
2025-02-27 15:50:00,182.4,183.05,181.92,181.94,441070.0,181.0505,181.6956,180.574,180.5939,441070.0
2025-02-27 15:55:00,181.95,181.98,181.08,181.09,1065950.0,180.6038,180.6336,179.7402,179.7501,1065950.0
2025-02-28 09:30:00,179.31,179.7,175.52,176.53,2257370.0,177.9833,178.3704,174.2214,175.2239,2257370.0
2025-02-28 09:35:00,176.62,179.67,176.55,178.84,803760.0,175.3132,178.3407,175.2437,177.5168,803760.0
2025-02-28 09:40:00,178.84,178.84,177.6,178.31,464424.0,177.5168,177.5168,176.286,176.9907,464424.0
2025-02-28 09:45:00,178.22,178.78,177.84,178.45,426043.0,176.9014,177.4572,176.5242,177.1297,426043.0
2025-02-28 09:50:00,178.48,179.06,178.36,178.63,347275.0,177.1595,177.7352,177.0403,177.3083,347275.0
2025-02-28 09:55:00,178.76,178.91,178.2,178.72,314440.0,177.4374,177.5863,176.8815,177.3977,314440.0
2025-02-28 10:00:00,178.75,180.36,178.59,179.73,363472.0,177.4275,179.0255,177.2686,178.4002,363472.0
2025-02-28 10:05:00,179.73,180.65,179.13,180.57,285649.0,178.4002,179.3134,177.8046,179.234,285649.0
2025-02-28 10:10:00,180.56,181.03,179.94,180.83,386643.0,179.2241,179.6906,178.6087,179.4921,386643.0
2025-02-28 10:15:00,180.84,181.39,180.31,181.02,361437.0,179.502,180.0479,178.9759,179.6807,361437.0
2025-02-28 10:20:00,181.0,181.2,180.45,180.92,259239.0,179.6608,179.8593,179.1149,179.5814,259239.0
2025-02-28 10:25:00,180.88,182.0,180.83,181.78,224025.0,179.5417,180.6534,179.4921,180.435,224025.0
2025-02-28 10:30:00,181.8,182.16,181.31,181.91,265222.0,180.4549,180.8122,179.9685,180.5641,265222.0
2025-02-28 10:35:00,181.95,182.03,180.41,180.62,315782.0,180.6038,180.6832,179.0752,179.2836,315782.0
2025-02-28 10:40:00,180.62,180.8,180.14,180.7,117698.0,179.2836,179.4623,178.8072,179.363,117698.0
2025-02-28 10:45:00,180.7,181.33,180.53,180.92,204982.0,179.363,179.9884,179.1943,179.5814,204982.0
2025-02-28 10:50:00,180.92,181.13,180.58,180.94,164842.0,179.5814,179.7899,179.2439,179.6013,164842.0
2025-02-28 10:55:00,180.89,181.56,180.85,181.22,248220.0,179.5516,180.2167,179.5119,179.8792,248220.0
2025-02-28 11:00:00,181.13,181.39,180.74,180.96,198522.0,179.7899,180.0479,179.4027,179.6211,198522.0
2025-02-28 11:05:00,180.9,181.22,180.84,181.0,228624.0,179.5616,179.8792,179.502,179.6608,228624.0
2025-02-28 11:10:00,181.0,181.18,180.53,180.55,133402.0,179.6608,179.8395,179.1943,179.2141,133402.0
2025-02-28 11:15:00,180.55,180.66,179.9,180.27,172278.0,179.2141,179.3233,178.569,178.9362,172278.0
2025-02-28 11:20:00,180.33,180.64,179.89,180.0,120143.0,178.9958,179.3035,178.559,178.6682,120143.0
2025-02-28 11:25:00,180.0,180.07,179.56,179.76,156109.0,178.6682,178.7377,178.2315,178.43,156109.0
2025-02-28 11:30:00,179.72,179.95,179.47,179.94,222357.0,178.3903,178.6186,178.1421,178.6087,222357.0
2025-02-28 11:35:00,179.97,180.24,179.85,180.21,145456.0,178.6384,178.9064,178.5193,178.8767,145456.0
2025-02-28 11:40:00,180.25,180.67,180.2,180.52,71761.0,178.9164,179.3333,178.8667,179.1844,71761.0
2025-02-28 11:45:00,180.48,180.68,180.33,180.39,60760.0,179.1447,179.3432,178.9958,179.0553,60760.0
2025-02-28 11:50:00,180.42,180.56,180.14,180.35,91901.0,179.0851,179.2241,178.8072,179.0156,91901.0
2025-02-28 11:55:00,180.31,180.5,179.81,180.24,168946.0,178.9759,179.1645,178.4796,178.9064,168946.0
2025-02-28 12:00:00,180.24,180.42,180.02,180.39,76664.0,178.9064,179.0851,178.6881,179.0553,76664.0
2025-02-28 12:05:00,180.43,180.6,179.91,179.98,108702.0,179.095,179.2638,178.5789,178.6484,108702.0
2025-02-28 12:10:00,179.96,180.48,179.92,180.46,100379.0,178.6285,179.1447,178.5888,179.1248,100379.0
2025-02-28 12:15:00,180.43,180.92,180.37,180.72,88868.0,179.095,179.5814,179.0355,179.3829,88868.0
2025-02-28 12:20:00,180.71,180.82,180.2,180.41,91235.0,179.373,179.4821,178.8667,179.0752,91235.0
2025-02-28 12:25:00,180.44,180.66,180.33,180.51,104612.0,179.105,179.3233,178.9958,179.1744,104612.0
2025-02-28 12:30:00,180.46,180.71,180.25,180.44,194344.0,179.1248,179.373,178.9164,179.105,194344.0
2025-02-28 12:35:00,180.45,180.53,180.31,180.35,61995.0,179.1149,179.1943,178.9759,179.0156,61995.0
2025-02-28 12:40:00,180.33,180.39,179.28,179.39,122644.0,178.9958,179.0553,177.9535,178.0627,122644.0
2025-02-28 12:45:00,179.41,179.68,179.22,179.24,65205.0,178.0826,178.3506,177.894,177.9138,65205.0
2025-02-28 12:50:00,179.23,179.86,179.07,179.56,63978.0,177.9039,178.5292,177.7451,178.2315,63978.0
2025-02-28 12:55:00,179.52,179.52,178.73,178.74,76208.0,178.1918,178.1918,177.4076,177.4175,76208.0
2025-02-28 13:00:00,178.75,179.4,178.66,178.97,98202.0,177.4275,178.0727,177.3381,177.6458,98202.0
2025-02-28 13:05:00,178.95,179.0,178.57,178.81,116474.0,177.626,177.6756,177.2488,177.487,116474.0
2025-02-28 13:10:00,178.85,178.86,178.53,178.64,101609.0,177.5267,177.5366,177.2091,177.3183,101609.0
2025-02-28 13:15:00,178.64,178.93,178.01,178.03,208026.0,177.3183,177.6061,176.6929,176.7128,208026.0
2025-02-28 13:20:00,178.08,178.3,177.94,178.11,152023.0,176.7624,176.9808,176.6235,176.7922,152023.0
2025-02-28 13:25:00,178.11,179.1,178.07,179.08,126905.0,176.7922,177.7749,176.7525,177.755,126905.0
2025-02-28 13:30:00,179.08,179.57,178.9,179.45,128255.0,177.755,178.2414,177.5764,178.1223,128255.0
2025-02-28 13:35:00,179.48,179.82,179.34,179.39,102744.0,178.1521,178.4895,178.0131,178.0627,102744.0
2025-02-28 13:40:00,179.41,179.73,179.18,179.53,169733.0,178.0826,178.4002,177.8543,178.2017,169733.0
2025-02-28 13:45:00,179.56,179.69,179.28,179.45,95879.0,178.2315,178.3605,177.9535,178.1223,95879.0
2025-02-28 13:50:00,179.46,179.64,179.24,179.3,65731.0,178.1322,178.3109,177.9138,177.9734,65731.0
2025-02-28 13:55:00,179.28,179.32,178.12,178.13,140107.0,177.9535,177.9932,176.8021,176.812,140107.0
2025-02-28 14:00:00,178.12,178.72,178.1,178.27,185432.0,176.8021,177.3977,176.7823,176.951,185432.0
2025-02-28 14:05:00,178.23,178.47,177.85,177.93,343028.0,176.9113,177.1495,176.5341,176.6135,343028.0
2025-02-28 14:10:00,177.95,178.03,177.5,177.85,168701.0,176.6334,176.7128,176.1867,176.5341,168701.0
2025-02-28 14:15:00,177.85,178.46,177.81,178.46,161454.0,176.5341,177.1396,176.4944,177.1396,161454.0
2025-02-28 14:20:00,178.44,178.48,177.94,178.29,73370.0,177.1198,177.1595,176.6235,176.9709,73370.0
2025-02-28 14:25:00,178.31,178.5,178.29,178.36,63264.0,176.9907,177.1793,176.9709,177.0403,63264.0
2025-02-28 14:30:00,178.38,178.77,178.12,178.24,169757.0,177.0602,177.4473,176.8021,176.9212,169757.0
2025-02-28 14:35:00,178.25,178.74,178.18,178.58,133641.0,176.9312,177.4175,176.8617,177.2587,133641.0
2025-02-28 14:40:00,178.6,179.08,178.33,178.95,428061.0,177.2786,177.755,177.0106,177.626,428061.0
2025-02-28 14:45:00,178.96,179.5,178.74,179.2,157591.0,177.6359,178.1719,177.4175,177.8741,157591.0
2025-02-28 14:50:00,179.19,179.28,178.91,178.98,143615.0,177.8642,177.9535,177.5863,177.6558,143615.0
2025-02-28 14:55:00,179.03,179.62,179.01,179.3,135933.0,177.7054,178.291,177.6855,177.9734,135933.0
2025-02-28 15:00:00,179.33,179.8,178.85,179.64,160372.0,178.0032,178.4697,177.5267,178.3109,160372.0
2025-02-28 15:05:00,179.65,180.04,179.4,179.85,189956.0,178.3208,178.7079,178.0727,178.5193,189956.0
2025-02-28 15:10:00,179.89,179.9,178.76,178.86,240352.0,178.559,178.569,177.4374,177.5366,240352.0
2025-02-28 15:15:00,178.85,178.94,178.7,178.79,172671.0,177.5267,177.6161,177.3778,177.4672,172671.0
2025-02-28 15:20:00,178.77,178.94,178.44,178.67,152994.0,177.4473,177.6161,177.1198,177.3481,152994.0
2025-02-28 15:25:00,178.67,178.85,178.4,178.68,316193.0,177.3481,177.5267,177.0801,177.358,316193.0
2025-02-28 15:30:00,178.7,178.84,178.18,178.24,418917.0,177.3778,177.5168,176.8617,176.9212,418917.0
2025-02-28 15:35:00,178.22,178.29,177.87,178.22,309695.0,176.9014,176.9709,176.554,176.9014,309695.0
2025-02-28 15:40:00,178.22,178.64,178.07,178.18,272508.0,176.9014,177.3183,176.7525,176.8617,272508.0
2025-02-28 15:45:00,178.18,178.82,178.02,178.8,646336.0,176.8617,177.4969,176.7029,177.4771,646336.0
2025-02-28 15:50:00,178.84,180.2,178.52,179.8,671753.0,177.5168,178.8667,177.1992,178.4697,671753.0
2025-02-28 15:55:00,179.86,180.58,179.81,180.58,1130839.0,178.5292,179.2439,178.4796,179.2439,1130839.0
2025-03-03 09:30:00,181.15,181.57,179.31,179.4,908740.0,179.8097,180.2266,177.9833,178.0727,908740.0
2025-03-03 09:35:00,179.4,179.58,176.28,176.47,805845.0,178.0727,178.2513,174.9757,175.1643,805845.0
2025-03-03 09:40:00,176.4,176.6,175.02,175.36,674315.0,175.0948,175.2934,173.7251,174.0625,674315.0
2025-03-03 09:45:00,175.32,176.79,175.05,175.78,577802.0,174.0228,175.482,173.7548,174.4794,577802.0
2025-03-03 09:50:00,175.77,176.19,175.04,175.46,596673.0,174.4695,174.8864,173.7449,174.1618,596673.0
2025-03-03 09:55:00,175.54,176.43,174.92,175.78,928642.0,174.2412,175.1246,173.6258,174.4794,928642.0
2025-03-03 10:00:00,175.78,177.05,174.94,176.55,446921.0,174.4794,175.74,173.6457,175.2437,446921.0
2025-03-03 10:05:00,176.52,176.56,174.54,174.88,450337.0,175.214,175.2537,173.2486,173.5861,450337.0
2025-03-03 10:10:00,174.88,176.4,173.96,175.25,851922.0,173.5861,175.0948,172.6729,173.9534,851922.0
2025-03-03 10:15:00,175.25,175.31,173.61,175.01,658989.0,173.9534,174.0129,172.3255,173.7151,658989.0
2025-03-03 10:20:00,174.9,178.38,174.85,177.84,865078.0,173.6059,177.0602,173.5563,176.5242,865078.0
2025-03-03 10:25:00,177.84,179.0,177.44,178.9,667914.0,176.5242,177.6756,176.1272,177.5764,667914.0
2025-03-03 10:30:00,178.9,180.06,178.8,179.42,547837.0,177.5764,178.7278,177.4771,178.0925,547837.0
2025-03-03 10:35:00,179.34,179.42,177.47,178.41,380498.0,178.0131,178.0925,176.1569,177.09,380498.0
2025-03-03 10:40:00,178.43,179.45,178.02,179.29,205736.0,177.1098,178.1223,176.7029,177.9635,205736.0
2025-03-03 10:45:00,179.28,179.39,178.02,178.37,259391.0,177.9535,178.0627,176.7029,177.0503,259391.0
2025-03-03 10:50:00,178.37,179.61,178.33,178.81,368271.0,177.0503,178.2811,177.0106,177.487,368271.0
2025-03-03 10:55:00,178.92,179.27,178.21,178.39,162239.0,177.5962,177.9436,176.8915,177.0701,162239.0
2025-03-03 11:00:00,178.42,178.95,177.86,178.3,161824.0,177.0999,177.626,176.544,176.9808,161824.0
2025-03-03 11:05:00,178.38,178.46,177.77,177.92,163632.0,177.0602,177.1396,176.4547,176.6036,163632.0
2025-03-03 11:10:00,177.94,178.25,177.55,177.88,112429.0,176.6235,176.9312,176.2363,176.5639,112429.0
2025-03-03 11:15:00,177.88,178.49,177.81,178.4,75204.0,176.5639,177.1694,176.4944,177.0801,75204.0
2025-03-03 11:20:00,178.43,179.09,178.33,179.03,128556.0,177.1098,177.7649,177.0106,177.7054,128556.0
2025-03-03 11:25:00,178.98,178.98,178.0,178.01,171786.0,177.6558,177.6558,176.683,176.6929,171786.0
2025-03-03 11:30:00,178.06,178.13,177.4,177.44,232657.0,176.7426,176.812,176.0874,176.1272,232657.0
2025-03-03 11:35:00,177.42,177.58,176.7,176.86,232197.0,176.1073,176.2661,175.3926,175.5514,232197.0
2025-03-03 11:40:00,176.88,176.94,176.52,176.57,246939.0,175.5713,175.6309,175.214,175.2636,246939.0
2025-03-03 11:45:00,176.55,177.3,176.52,177.28,263651.0,175.2437,175.9882,175.214,175.9683,263651.0
2025-03-03 11:50:00,177.26,177.71,177.14,177.22,115544.0,175.9485,176.3952,175.8294,175.9088,115544.0
2025-03-03 11:55:00,177.3,177.46,176.93,177.0,139261.0,175.9882,176.147,175.6209,175.6904,139261.0
2025-03-03 12:00:00,176.94,177.44,176.93,177.31,208280.0,175.6309,176.1272,175.6209,175.9981,208280.0
2025-03-03 12:05:00,177.3,177.73,177.24,177.44,235831.0,175.9882,176.415,175.9286,176.1272,235831.0
2025-03-03 12:10:00,177.46,177.74,177.34,177.67,96718.0,176.147,176.4249,176.0279,176.3555,96718.0
2025-03-03 12:15:00,177.68,177.9,177.27,177.64,175599.0,176.3654,176.5837,175.9584,176.3257,175599.0
2025-03-03 12:20:00,177.6,177.67,177.01,177.24,151848.0,176.286,176.3555,175.7003,175.9286,151848.0
2025-03-03 12:25:00,177.24,177.39,176.93,177.22,133935.0,175.9286,176.0775,175.6209,175.9088,133935.0
2025-03-03 12:30:00,177.23,177.31,176.85,177.17,160965.0,175.9187,175.9981,175.5415,175.8592,160965.0
2025-03-03 12:35:00,177.15,177.19,176.7,176.9,108273.0,175.8393,175.879,175.3926,175.5911,108273.0
2025-03-03 12:40:00,176.9,177.38,176.82,176.87,136587.0,175.5911,176.0676,175.5117,175.5614,136587.0
2025-03-03 12:45:00,176.84,176.85,176.17,176.46,97353.0,175.5316,175.5415,174.8665,175.1544,97353.0
2025-03-03 12:50:00,176.47,176.52,175.75,175.9,139531.0,175.1643,175.214,174.4497,174.5985,139531.0
2025-03-03 12:55:00,175.91,176.16,175.6,175.7,198528.0,174.6085,174.8566,174.3008,174.4,198528.0
2025-03-03 13:00:00,175.68,175.74,175.34,175.48,229865.0,174.3802,174.4397,174.0427,174.1817,229865.0
2025-03-03 13:05:00,175.46,175.49,174.55,174.62,191403.0,174.1618,174.1916,173.2585,173.328,191403.0
2025-03-03 13:10:00,174.62,174.62,173.92,174.28,351576.0,173.328,173.328,172.6332,172.9905,351576.0
2025-03-03 13:15:00,174.28,175.1,174.24,174.77,338398.0,172.9905,173.8045,172.9508,173.4769,338398.0
2025-03-03 13:20:00,174.75,174.92,174.36,174.65,200628.0,173.4571,173.6258,173.0699,173.3578,200628.0
2025-03-03 13:25:00,174.61,174.65,173.65,173.67,183356.0,173.3181,173.3578,172.3652,172.385,183356.0
2025-03-03 13:30:00,173.7,174.11,173.42,173.92,347828.0,172.4148,172.8218,172.1369,172.6332,347828.0
2025-03-03 13:35:00,173.92,174.17,173.48,173.52,179233.0,172.6332,172.8813,172.1965,172.2362,179233.0
2025-03-03 13:40:00,173.53,173.66,173.33,173.49,329582.0,172.2461,172.3751,172.0476,172.2064,329582.0
2025-03-03 13:45:00,173.44,174.54,173.31,174.19,409574.0,172.1567,173.2486,172.0277,172.9012,409574.0
2025-03-03 13:50:00,174.19,174.6,173.59,173.67,283742.0,172.9012,173.3082,172.3056,172.385,283742.0
2025-03-03 13:55:00,173.66,174.32,173.64,174.05,294558.0,172.3751,173.0302,172.3553,172.7622,294558.0
2025-03-03 14:00:00,174.02,174.79,173.82,174.41,224659.0,172.7325,173.4968,172.5339,173.1196,224659.0
2025-03-03 14:05:00,174.41,174.82,174.4,174.53,198393.0,173.1196,173.5265,173.1096,173.2387,198393.0
2025-03-03 14:10:00,174.57,174.74,174.23,174.7,150391.0,173.2784,173.4471,172.9409,173.4074,150391.0
2025-03-03 14:15:00,174.6,174.7,173.54,173.79,164773.0,173.3082,173.4074,172.256,172.5042,164773.0
2025-03-03 14:20:00,173.83,174.24,173.82,174.14,88541.0,172.5439,172.9508,172.5339,172.8516,88541.0
2025-03-03 14:25:00,174.14,174.18,173.52,173.62,156652.0,172.8516,172.8913,172.2362,172.3354,156652.0
2025-03-03 14:30:00,173.68,174.87,173.53,174.65,240789.0,172.395,173.5762,172.2461,173.3578,240789.0
2025-03-03 14:35:00,174.64,174.99,174.21,174.98,182063.0,173.3479,173.6953,172.9211,173.6854,182063.0
2025-03-03 14:40:00,174.98,176.62,174.94,176.52,851581.0,173.6854,175.3132,173.6457,175.214,851581.0
2025-03-03 14:45:00,176.5,176.81,175.88,176.34,609922.0,175.1941,175.5018,174.5787,175.0353,609922.0
2025-03-03 14:50:00,176.36,176.64,174.51,175.07,533766.0,175.0551,175.3331,173.2188,173.7747,533766.0
2025-03-03 14:55:00,175.14,175.21,173.26,173.48,455870.0,173.8442,173.9137,171.9781,172.1965,455870.0
2025-03-03 15:00:00,173.57,173.67,172.38,172.82,482139.0,172.2858,172.385,171.1046,171.5413,482139.0
2025-03-03 15:05:00,172.8,173.27,172.42,172.59,374791.0,171.5215,171.988,171.1443,171.313,374791.0
2025-03-03 15:10:00,172.58,172.75,171.77,172.28,409840.0,171.3031,171.4719,170.4991,171.0053,409840.0
2025-03-03 15:15:00,172.28,172.42,171.51,171.64,387211.0,171.0053,171.1443,170.241,170.3701,387211.0
2025-03-03 15:20:00,171.63,172.1,171.07,171.19,249823.0,170.3601,170.8267,169.8043,169.9234,249823.0
2025-03-03 15:25:00,171.24,171.86,171.18,171.52,235772.0,169.973,170.5884,169.9135,170.251,235772.0
2025-03-03 15:30:00,171.52,172.4,171.47,171.7,278530.0,170.251,171.1244,170.2013,170.4296,278530.0
2025-03-03 15:35:00,171.75,172.14,171.55,172.0,258117.0,170.4793,170.8664,170.2807,170.7274,258117.0
2025-03-03 15:40:00,172.02,172.62,171.85,172.16,370856.0,170.7473,171.3428,170.5785,170.8862,370856.0
2025-03-03 15:45:00,172.16,172.6,172.05,172.25,358111.0,170.8862,171.323,170.777,170.9756,358111.0
2025-03-03 15:50:00,172.21,172.75,171.89,172.66,765614.0,170.9358,171.4719,170.6182,171.3825,765614.0
2025-03-03 15:55:00,172.68,173.45,172.52,173.03,1153732.0,171.4024,172.1667,171.2436,171.7498,1153732.0
2025-03-04 09:30:00,175.39,179.2,174.81,178.37,2278543.0,174.0923,177.8741,173.5166,177.0503,2278543.0
2025-03-04 09:35:00,178.27,180.72,178.18,179.51,1152492.0,176.951,179.3829,176.8617,178.1818,1152492.0
2025-03-04 09:40:00,179.43,179.77,177.71,178.16,951051.0,178.1024,178.4399,176.3952,176.8418,951051.0
2025-03-04 09:45:00,178.15,179.99,177.28,179.53,754484.0,176.8319,178.6583,175.9683,178.2017,754484.0
2025-03-04 09:50:00,179.42,179.85,178.67,178.92,456084.0,178.0925,178.5193,177.3481,177.5962,456084.0
2025-03-04 09:55:00,178.92,179.24,177.8,177.8,314451.0,177.5962,177.9138,176.4845,176.4845,314451.0
2025-03-04 10:00:00,177.8,177.88,176.01,176.03,551909.0,176.4845,176.5639,174.7077,174.7276,551909.0
2025-03-04 10:05:00,176.05,176.67,174.62,176.13,820984.0,174.7474,175.3629,173.328,174.8268,820984.0
2025-03-04 10:10:00,176.08,177.05,175.37,176.48,321292.0,174.7772,175.74,174.0725,175.1743,321292.0
2025-03-04 10:15:00,176.46,176.54,174.54,174.69,280793.0,175.1544,175.2338,173.2486,173.3975,280793.0
2025-03-04 10:20:00,174.75,175.33,174.18,175.22,281867.0,173.4571,174.0328,172.8913,173.9236,281867.0
2025-03-04 10:25:00,175.17,176.69,174.88,176.34,283162.0,173.8739,175.3827,173.5861,175.0353,283162.0
2025-03-04 10:30:00,176.32,177.2,175.46,176.96,214284.0,175.0154,175.8889,174.1618,175.6507,214284.0
2025-03-04 10:35:00,176.96,177.43,176.58,176.83,211986.0,175.6507,176.1172,175.2735,175.5217,211986.0
2025-03-04 10:40:00,176.84,177.75,176.46,177.64,187119.0,175.5316,176.4349,175.1544,176.3257,187119.0
2025-03-04 10:45:00,177.65,178.27,176.71,178.19,326695.0,176.3356,176.951,175.4026,176.8716,326695.0
2025-03-04 10:50:00,178.23,178.37,176.91,177.2,251911.0,176.9113,177.0503,175.6011,175.8889,251911.0
2025-03-04 10:55:00,177.14,177.5,176.71,177.22,115620.0,175.8294,176.1867,175.4026,175.9088,115620.0
2025-03-04 11:00:00,177.16,177.48,176.16,176.27,136262.0,175.8492,176.1669,174.8566,174.9658,136262.0
2025-03-04 11:05:00,176.23,176.48,175.24,175.43,241069.0,174.9261,175.1743,173.9434,174.132,241069.0
2025-03-04 11:10:00,175.47,176.66,175.42,176.56,137136.0,174.1717,175.3529,174.1221,175.2537,137136.0
2025-03-04 11:15:00,176.59,177.0,176.2,176.28,159109.0,175.2834,175.6904,174.8963,174.9757,159109.0
2025-03-04 11:20:00,176.28,176.65,175.75,175.99,83439.0,174.9757,175.343,174.4497,174.6879,83439.0
2025-03-04 11:25:00,175.92,176.15,175.13,175.48,161379.0,174.6184,174.8467,173.8342,174.1817,161379.0
2025-03-04 11:30:00,175.49,176.59,175.46,176.43,201540.0,174.1916,175.2834,174.1618,175.1246,201540.0
2025-03-04 11:35:00,176.44,177.12,176.12,177.12,224819.0,175.1346,175.8095,174.8169,175.8095,224819.0
2025-03-04 11:40:00,177.08,177.92,177.01,177.79,195576.0,175.7698,176.6036,175.7003,176.4746,195576.0
2025-03-04 11:45:00,177.8,178.36,177.43,178.22,232950.0,176.4845,177.0403,176.1172,176.9014,232950.0
2025-03-04 11:50:00,178.21,178.23,177.58,177.77,110054.0,176.8915,176.9113,176.2661,176.4547,110054.0
2025-03-04 11:55:00,177.79,178.13,177.58,177.62,166409.0,176.4746,176.812,176.2661,176.3058,166409.0
2025-03-04 12:00:00,177.61,178.09,177.32,178.0,130473.0,176.2959,176.7723,176.008,176.683,130473.0
2025-03-04 12:05:00,178.07,178.25,177.81,177.97,157970.0,176.7525,176.9312,176.4944,176.6532,157970.0
2025-03-04 12:10:00,177.95,178.47,177.91,178.22,119200.0,176.6334,177.1495,176.5937,176.9014,119200.0
2025-03-04 12:15:00,178.24,178.68,178.11,178.53,93155.0,176.9212,177.358,176.7922,177.2091,93155.0
2025-03-04 12:20:00,178.51,179.46,178.46,179.18,177073.0,177.1892,178.1322,177.1396,177.8543,177073.0
2025-03-04 12:25:00,179.2,180.47,179.17,179.92,339782.0,177.8741,179.1347,177.8444,178.5888,339782.0
2025-03-04 12:30:00,179.88,180.09,179.03,179.33,153826.0,178.5491,178.7575,177.7054,178.0032,153826.0
2025-03-04 12:35:00,179.34,180.15,179.19,179.81,95640.0,178.0131,178.8171,177.8642,178.4796,95640.0
2025-03-04 12:40:00,179.77,179.99,179.24,179.42,112125.0,178.4399,178.6583,177.9138,178.0925,112125.0
2025-03-04 12:45:00,179.42,180.1,179.36,179.85,127824.0,178.0925,178.7675,178.0329,178.5193,127824.0
2025-03-04 12:50:00,179.84,180.05,178.96,179.3,207667.0,178.5094,178.7178,177.6359,177.9734,207667.0
2025-03-04 12:55:00,179.46,179.58,179.11,179.54,111067.0,178.1322,178.2513,177.7848,178.2116,111067.0
2025-03-04 13:00:00,179.5,180.19,179.35,179.92,126343.0,178.1719,178.8568,178.023,178.5888,126343.0
2025-03-04 13:05:00,180.02,180.26,179.79,180.18,113399.0,178.6881,178.9263,178.4598,178.8469,113399.0
2025-03-04 13:10:00,180.19,181.01,180.15,180.82,201371.0,178.8568,179.6707,178.8171,179.4821,201371.0
2025-03-04 13:15:00,180.85,180.85,179.86,180.33,133832.0,179.5119,179.5119,178.5292,178.9958,133832.0
2025-03-04 13:20:00,180.42,180.52,179.96,180.07,57960.0,179.0851,179.1844,178.6285,178.7377,57960.0
2025-03-04 13:25:00,180.07,180.29,179.75,179.75,146337.0,178.7377,178.9561,178.4201,178.4201,146337.0
2025-03-04 13:30:00,179.8,180.1,179.39,180.03,91449.0,178.4697,178.7675,178.0627,178.698,91449.0
2025-03-04 13:35:00,180.0,180.58,179.92,180.51,74697.0,178.6682,179.2439,178.5888,179.1744,74697.0
2025-03-04 13:40:00,180.43,180.76,180.18,180.41,62123.0,179.095,179.4226,178.8469,179.0752,62123.0
2025-03-04 13:45:00,180.43,180.74,180.25,180.56,94151.0,179.095,179.4027,178.9164,179.2241,94151.0
2025-03-04 13:50:00,180.59,180.78,180.42,180.59,91704.0,179.2538,179.4424,179.0851,179.2538,91704.0
2025-03-04 13:55:00,180.56,181.15,180.5,180.92,165281.0,179.2241,179.8097,179.1645,179.5814,165281.0
2025-03-04 14:00:00,180.88,181.54,180.8,181.34,163348.0,179.5417,180.1968,179.4623,179.9983,163348.0
2025-03-04 14:05:00,181.34,181.98,181.22,181.37,150147.0,179.9983,180.6336,179.8792,180.0281,150147.0
2025-03-04 14:10:00,181.48,181.55,181.0,181.2,141839.0,180.1373,180.2067,179.6608,179.8593,141839.0
2025-03-04 14:15:00,181.23,181.49,181.04,181.31,98504.0,179.8891,180.1472,179.7005,179.9685,98504.0
2025-03-04 14:20:00,181.32,181.96,181.26,181.75,93310.0,179.9784,180.6137,179.9189,180.4053,93310.0
2025-03-04 14:25:00,181.75,182.08,181.34,181.34,192128.0,180.4053,180.7328,179.9983,179.9983,192128.0
2025-03-04 14:30:00,181.36,181.65,181.2,181.48,99157.0,180.0182,180.306,179.8593,180.1373,99157.0
2025-03-04 14:35:00,181.5,181.91,181.34,181.88,70400.0,180.1571,180.5641,179.9983,180.5343,70400.0
2025-03-04 14:40:00,181.88,182.14,181.53,181.9,97019.0,180.5343,180.7924,180.1869,180.5542,97019.0
2025-03-04 14:45:00,181.92,182.23,181.8,182.0,87717.0,180.574,180.8817,180.4549,180.6534,87717.0
2025-03-04 14:50:00,182.0,182.22,181.94,182.02,54179.0,180.6534,180.8718,180.5939,180.6733,54179.0
2025-03-04 14:55:00,181.96,182.48,181.93,182.24,99917.0,180.6137,181.1299,180.5839,180.8916,99917.0
2025-03-04 15:00:00,182.23,182.61,182.19,182.51,169651.0,180.8817,181.2589,180.842,181.1596,169651.0
2025-03-04 15:05:00,182.51,182.96,182.21,182.8,146198.0,181.1596,181.6063,180.8619,181.4475,146198.0
2025-03-04 15:10:00,182.78,183.39,182.73,183.21,201015.0,181.4276,182.0331,181.378,181.8545,201015.0
2025-03-04 15:15:00,183.2,183.38,182.36,183.19,287140.0,181.8445,182.0232,181.0108,181.8346,287140.0
2025-03-04 15:20:00,183.2,183.6,182.94,183.55,152578.0,181.8445,182.2416,181.5865,182.1919,152578.0
2025-03-04 15:25:00,183.5,183.54,182.8,182.88,146786.0,182.1423,182.182,181.4475,181.5269,146786.0
2025-03-04 15:30:00,182.85,182.93,181.8,181.91,241203.0,181.4971,181.5765,180.4549,180.5641,241203.0
2025-03-04 15:35:00,181.91,182.18,180.5,180.83,483390.0,180.5641,180.8321,179.1645,179.4921,483390.0
2025-03-04 15:40:00,180.78,181.13,180.5,180.86,399818.0,179.4424,179.7899,179.1645,179.5218,399818.0
2025-03-04 15:45:00,180.92,181.32,180.38,180.4,267268.0,179.5814,179.9784,179.0454,179.0653,267268.0
2025-03-04 15:50:00,180.4,180.4,179.21,179.86,386257.0,179.0653,179.0653,177.8841,178.5292,386257.0
2025-03-04 15:55:00,179.87,180.38,179.74,179.96,789021.0,178.5392,179.0454,178.4101,178.6285,789021.0
2025-03-05 09:30:00,183.0,183.78,181.01,181.5,803755.0,181.646,182.4202,179.6707,180.1571,803755.0
2025-03-05 09:35:00,181.5,182.19,180.72,182.15,294214.0,180.1571,180.842,179.3829,180.8023,294214.0
2025-03-05 09:40:00,182.15,183.45,182.14,183.1,397924.0,180.8023,182.0927,180.7924,181.7453,397924.0
2025-03-05 09:45:00,183.17,183.18,181.72,181.85,204545.0,181.8148,181.8247,180.3755,180.5045,204545.0
2025-03-05 09:50:00,181.77,182.85,181.61,181.96,227813.0,180.4251,181.4971,180.2663,180.6137,227813.0
2025-03-05 09:55:00,181.92,182.3,181.11,181.6,192787.0,180.574,180.9512,179.77,180.2564,192787.0
2025-03-05 10:00:00,181.73,183.36,181.73,182.98,242734.0,180.3854,182.0034,180.3854,181.6262,242734.0
2025-03-05 10:05:00,182.94,183.74,182.76,183.23,279927.0,181.5865,182.3805,181.4078,181.8743,279927.0
2025-03-05 10:10:00,183.23,183.55,182.63,182.96,259000.0,181.8743,182.1919,181.2788,181.6063,259000.0
2025-03-05 10:15:00,182.96,183.06,181.83,182.02,205897.0,181.6063,181.7056,180.4847,180.6733,205897.0
2025-03-05 10:20:00,181.98,182.67,181.57,182.29,135778.0,180.6336,181.3185,180.2266,180.9413,135778.0
2025-03-05 10:25:00,182.26,182.67,182.22,182.51,113390.0,180.9115,181.3185,180.8718,181.1596,113390.0
2025-03-05 10:30:00,182.53,183.17,182.29,182.96,124595.0,181.1795,181.8148,180.9413,181.6063,124595.0
2025-03-05 10:35:00,182.97,183.54,182.89,183.53,162984.0,181.6162,182.182,181.5368,182.1721,162984.0
2025-03-05 10:40:00,183.53,183.64,182.93,183.33,130112.0,182.1721,182.2813,181.5765,181.9736,130112.0
2025-03-05 10:45:00,183.22,183.74,182.96,183.14,99064.0,181.8644,182.3805,181.6063,181.785,99064.0
2025-03-05 10:50:00,183.07,183.62,182.59,183.47,161412.0,181.7155,182.2614,181.239,182.1125,161412.0
2025-03-05 10:55:00,183.46,183.62,182.87,183.0,116518.0,182.1026,182.2614,181.517,181.646,116518.0
2025-03-05 11:00:00,182.96,183.02,182.42,182.66,290144.0,181.6063,181.6659,181.0703,181.3085,290144.0
2025-03-05 11:05:00,182.67,182.77,181.97,182.06,135651.0,181.3185,181.4177,180.6236,180.713,135651.0
2025-03-05 11:10:00,182.06,182.06,181.42,181.78,144556.0,180.713,180.713,180.0777,180.435,144556.0
2025-03-05 11:15:00,181.78,181.97,181.52,181.68,76188.0,180.435,180.6236,180.177,180.3358,76188.0
2025-03-05 11:20:00,181.68,182.4,181.47,182.4,131219.0,180.3358,181.0505,180.1273,181.0505,131219.0
2025-03-05 11:25:00,182.37,182.65,182.07,182.58,79398.0,181.0207,181.2986,180.7229,181.2291,79398.0
2025-03-05 11:30:00,182.53,182.53,181.54,181.69,97828.0,181.1795,181.1795,180.1968,180.3457,97828.0
2025-03-05 11:35:00,181.72,182.29,181.42,182.06,74273.0,180.3755,180.9413,180.0777,180.713,74273.0
2025-03-05 11:40:00,182.07,182.41,181.86,182.13,160734.0,180.7229,181.0604,180.5145,180.7825,160734.0
2025-03-05 11:45:00,182.17,182.63,182.11,182.42,51141.0,180.8222,181.2788,180.7626,181.0703,51141.0
2025-03-05 11:50:00,182.35,182.65,182.17,182.61,68302.0,181.0008,181.2986,180.8222,181.2589,68302.0
2025-03-05 11:55:00,182.61,183.48,182.48,183.2,93779.0,181.2589,182.1225,181.1299,181.8445,93779.0
2025-03-05 12:00:00,183.15,183.49,182.99,183.09,161963.0,181.7949,182.1324,181.6361,181.7354,161963.0
2025-03-05 12:05:00,183.03,183.41,182.78,182.94,64185.0,181.6758,182.053,181.4276,181.5865,64185.0
2025-03-05 12:10:00,182.93,183.01,182.67,182.75,71142.0,181.5765,181.6559,181.3185,181.3979,71142.0
2025-03-05 12:15:00,182.8,183.4,182.69,183.06,69165.0,181.4475,182.0431,181.3383,181.7056,69165.0
2025-03-05 12:20:00,183.09,183.59,183.0,183.53,80934.0,181.7354,182.2317,181.646,182.1721,80934.0
2025-03-05 12:25:00,183.51,183.67,183.36,183.62,74971.0,182.1522,182.3111,182.0034,182.2614,74971.0
2025-03-05 12:30:00,183.62,183.69,183.38,183.53,99576.0,182.2614,182.3309,182.0232,182.1721,99576.0
2025-03-05 12:35:00,183.53,183.75,183.07,183.74,163745.0,182.1721,182.3905,181.7155,182.3805,163745.0
2025-03-05 12:40:00,183.75,183.98,183.61,183.82,79266.0,182.3905,182.6188,182.2515,182.4599,79266.0
2025-03-05 12:45:00,183.83,183.83,183.12,183.7,60572.0,182.4699,182.4699,181.7651,182.3408,60572.0
2025-03-05 12:50:00,183.67,184.43,183.67,184.18,109234.0,182.3111,183.0654,182.3111,182.8173,109234.0
2025-03-05 12:55:00,184.12,184.43,184.0,184.26,112727.0,182.7577,183.0654,182.6386,182.8967,112727.0
2025-03-05 13:00:00,184.25,184.35,184.08,184.3,202535.0,182.8868,182.986,182.718,182.9364,202535.0
2025-03-05 13:05:00,184.27,184.34,182.83,183.05,160161.0,182.9066,182.9761,181.4773,181.6956,160161.0
2025-03-05 13:10:00,183.06,183.75,183.05,183.44,55641.0,181.7056,182.3905,181.6956,182.0828,55641.0
2025-03-05 13:15:00,183.35,183.68,183.03,183.39,54010.0,181.9934,182.321,181.6758,182.0331,54010.0
2025-03-05 13:20:00,183.4,183.58,183.01,183.21,61817.0,182.0431,182.2217,181.6559,181.8545,61817.0
2025-03-05 13:25:00,183.22,183.6,183.03,183.43,60442.0,181.8644,182.2416,181.6758,182.0728,60442.0
2025-03-05 13:30:00,183.44,183.64,182.94,183.38,59992.0,182.0828,182.2813,181.5865,182.0232,59992.0
2025-03-05 13:35:00,183.33,183.42,183.11,183.3,67939.0,181.9736,182.0629,181.7552,181.9438,67939.0
2025-03-05 13:40:00,183.4,183.42,182.95,183.07,72486.0,182.0431,182.0629,181.5964,181.7155,72486.0
2025-03-05 13:45:00,183.14,183.78,183.03,183.61,76742.0,181.785,182.4202,181.6758,182.2515,76742.0
2025-03-05 13:50:00,183.67,183.86,183.44,183.67,61280.0,182.3111,182.4997,182.0828,182.3111,61280.0
2025-03-05 13:55:00,183.64,183.79,183.58,183.68,113194.0,182.2813,182.4302,182.2217,182.321,113194.0
2025-03-05 14:00:00,183.67,184.06,183.41,183.98,110078.0,182.3111,182.6982,182.053,182.6188,110078.0
2025-03-05 14:05:00,183.98,184.45,183.84,184.4,99162.0,182.6188,183.0853,182.4798,183.0357,99162.0
2025-03-05 14:10:00,184.39,184.5,183.99,184.43,154518.0,183.0257,183.1349,182.6287,183.0654,154518.0
2025-03-05 14:15:00,184.39,184.74,183.94,184.07,110587.0,183.0257,183.3731,182.5791,182.7081,110587.0
2025-03-05 14:20:00,184.1,184.71,183.98,184.48,71494.0,182.7379,183.3434,182.6188,183.1151,71494.0
2025-03-05 14:25:00,184.46,184.53,184.12,184.14,64592.0,183.0952,183.1647,182.7577,182.7776,64592.0
2025-03-05 14:30:00,184.17,184.48,184.17,184.39,78641.0,182.8074,183.1151,182.8074,183.0257,78641.0
2025-03-05 14:35:00,184.4,184.46,183.69,183.99,90136.0,183.0357,183.0952,182.3309,182.6287,90136.0
2025-03-05 14:40:00,184.01,184.31,183.98,184.08,50863.0,182.6485,182.9463,182.6188,182.718,50863.0
2025-03-05 14:45:00,184.09,184.21,183.86,184.16,53892.0,182.728,182.8471,182.4997,182.7974,53892.0
2025-03-05 14:50:00,184.19,184.46,184.08,184.28,112799.0,182.8272,183.0952,182.718,182.9165,112799.0
2025-03-05 14:55:00,184.26,184.53,183.81,183.89,166444.0,182.8967,183.1647,182.45,182.5294,166444.0
2025-03-05 15:00:00,183.89,184.37,183.77,184.18,93046.0,182.5294,183.0059,182.4103,182.8173,93046.0
2025-03-05 15:05:00,184.13,184.56,184.01,184.28,97322.0,182.7677,183.1945,182.6485,182.9165,97322.0
2025-03-05 15:10:00,184.27,184.28,184.07,184.11,117819.0,182.9066,182.9165,182.7081,182.7478,117819.0
2025-03-05 15:15:00,184.12,184.2,183.0,183.65,168124.0,182.7577,182.8371,181.646,182.2912,168124.0
2025-03-05 15:20:00,183.68,183.84,183.27,183.52,103499.0,182.321,182.4798,181.914,182.1622,103499.0
2025-03-05 15:25:00,183.55,183.95,183.46,183.89,89293.0,182.1919,182.589,182.1026,182.5294,89293.0
2025-03-05 15:30:00,183.82,184.02,183.49,183.96,103361.0,182.4599,182.6585,182.1324,182.5989,103361.0
2025-03-05 15:35:00,183.94,184.4,183.62,184.27,78821.0,182.5791,183.0357,182.2614,182.9066,78821.0
2025-03-05 15:40:00,184.27,184.5,184.18,184.48,73267.0,182.9066,183.1349,182.8173,183.1151,73267.0
2025-03-05 15:45:00,184.45,184.56,183.89,184.03,182481.0,183.0853,183.1945,182.5294,182.6684,182481.0
2025-03-05 15:50:00,184.01,184.4,183.57,184.3,188064.0,182.6485,183.0357,182.2118,182.9364,188064.0
2025-03-05 15:55:00,184.28,184.45,184.0,184.32,509723.0,182.9165,183.0853,182.6386,182.9562,509723.0
2025-03-06 09:30:00,178.58,178.92,176.66,176.93,1038084.0,177.2587,177.5962,175.3529,175.6209,1038084.0
2025-03-06 09:35:00,176.96,178.4,176.7,178.13,451589.0,175.6507,177.0801,175.3926,176.812,451589.0
2025-03-06 09:40:00,178.13,178.99,177.73,178.84,235652.0,176.812,177.6657,176.415,177.5168,235652.0
2025-03-06 09:45:00,178.84,179.77,178.84,179.45,298943.0,177.5168,178.4399,177.5168,178.1223,298943.0
2025-03-06 09:50:00,179.5,180.6,179.43,180.59,284085.0,178.1719,179.2638,178.1024,179.2538,284085.0
2025-03-06 09:55:00,180.55,180.97,180.2,180.64,411379.0,179.2141,179.631,178.8667,179.3035,411379.0
2025-03-06 10:00:00,180.64,181.18,180.01,180.61,356660.0,179.3035,179.8395,178.6781,179.2737,356660.0
2025-03-06 10:05:00,180.62,181.23,180.5,180.82,254146.0,179.2836,179.8891,179.1645,179.4821,254146.0
2025-03-06 10:10:00,180.82,180.83,179.98,180.23,175004.0,179.4821,179.4921,178.6484,178.8965,175004.0
2025-03-06 10:15:00,180.2,181.0,179.84,180.62,301508.0,178.8667,179.6608,178.5094,179.2836,301508.0
2025-03-06 10:20:00,180.56,181.05,180.5,180.59,147002.0,179.2241,179.7104,179.1645,179.2538,147002.0
2025-03-06 10:25:00,180.52,181.0,180.01,180.8,397693.0,179.1844,179.6608,178.6781,179.4623,397693.0
2025-03-06 10:30:00,180.87,181.05,180.25,180.53,153626.0,179.5318,179.7104,178.9164,179.1943,153626.0
2025-03-06 10:35:00,180.55,181.04,180.34,180.97,118979.0,179.2141,179.7005,179.0057,179.631,118979.0
2025-03-06 10:40:00,180.9,181.41,180.6,181.3,135932.0,179.5616,180.0678,179.2638,179.9586,135932.0
2025-03-06 10:45:00,181.37,181.55,180.72,180.86,142872.0,180.0281,180.2067,179.3829,179.5218,142872.0
2025-03-06 10:50:00,180.84,180.9,179.86,179.89,146292.0,179.502,179.5616,178.5292,178.559,146292.0
2025-03-06 10:55:00,179.9,180.03,179.45,179.8,97766.0,178.569,178.698,178.1223,178.4697,97766.0
2025-03-06 11:00:00,179.83,180.31,179.79,179.97,69453.0,178.4995,178.9759,178.4598,178.6384,69453.0
2025-03-06 11:05:00,180.01,180.3,179.59,180.29,71589.0,178.6781,178.966,178.2612,178.9561,71589.0
2025-03-06 11:10:00,180.25,180.54,179.85,180.13,143254.0,178.9164,179.2042,178.5193,178.7973,143254.0
2025-03-06 11:15:00,180.14,180.45,180.0,180.09,80452.0,178.8072,179.1149,178.6682,178.7575,80452.0
2025-03-06 11:20:00,180.04,180.12,179.36,179.56,156995.0,178.7079,178.7873,178.0329,178.2315,156995.0
2025-03-06 11:25:00,179.56,179.8,179.07,179.58,137179.0,178.2315,178.4697,177.7451,178.2513,137179.0
2025-03-06 11:30:00,179.58,180.19,179.37,179.71,122043.0,178.2513,178.8568,178.0429,178.3804,122043.0
2025-03-06 11:35:00,179.76,179.82,179.21,179.3,67132.0,178.43,178.4895,177.8841,177.9734,67132.0
2025-03-06 11:40:00,179.3,179.3,178.6,178.78,151585.0,177.9734,177.9734,177.2786,177.4572,151585.0
2025-03-06 11:45:00,178.77,179.04,178.55,178.82,150218.0,177.4473,177.7153,177.2289,177.4969,150218.0
2025-03-06 11:50:00,178.8,178.82,178.49,178.6,86277.0,177.4771,177.4969,177.1694,177.2786,86277.0
2025-03-06 11:55:00,178.59,178.64,178.18,178.26,122712.0,177.2686,177.3183,176.8617,176.9411,122712.0
2025-03-06 12:00:00,178.19,178.36,177.36,177.44,202112.0,176.8716,177.0403,176.0477,176.1272,202112.0
2025-03-06 12:05:00,177.4,177.88,177.11,177.82,172341.0,176.0874,176.5639,175.7996,176.5043,172341.0
2025-03-06 12:10:00,177.78,178.06,177.54,177.58,75258.0,176.4646,176.7426,176.2264,176.2661,75258.0
2025-03-06 12:15:00,177.58,177.79,177.4,177.72,66177.0,176.2661,176.4746,176.0874,176.4051,66177.0
2025-03-06 12:20:00,177.78,178.35,177.77,177.94,63059.0,176.4646,177.0304,176.4547,176.6235,63059.0
2025-03-06 12:25:00,177.97,177.98,177.25,177.58,89710.0,176.6532,176.6632,175.9386,176.2661,89710.0
2025-03-06 12:30:00,177.58,178.06,177.55,177.77,55974.0,176.2661,176.7426,176.2363,176.4547,55974.0
2025-03-06 12:35:00,177.75,177.78,177.29,177.32,84681.0,176.4349,176.4646,175.9783,176.008,84681.0
2025-03-06 12:40:00,177.29,177.74,177.24,177.37,86221.0,175.9783,176.4249,175.9286,176.0577,86221.0
2025-03-06 12:45:00,177.3,177.43,176.76,176.82,131936.0,175.9882,176.1172,175.4522,175.5117,131936.0
2025-03-06 12:50:00,176.86,177.41,176.83,177.34,78763.0,175.5514,176.0974,175.5217,176.0279,78763.0
2025-03-06 12:55:00,177.41,178.01,177.31,177.83,64662.0,176.0974,176.6929,175.9981,176.5143,64662.0
2025-03-06 13:00:00,177.87,178.03,177.4,177.56,70274.0,176.554,176.7128,176.0874,176.2463,70274.0
2025-03-06 13:05:00,177.53,177.77,177.31,177.68,73529.0,176.2165,176.4547,175.9981,176.3654,73529.0
2025-03-06 13:10:00,177.71,177.85,177.49,177.81,46708.0,176.3952,176.5341,176.1768,176.4944,46708.0
2025-03-06 13:15:00,177.81,178.41,177.81,178.32,78011.0,176.4944,177.09,176.4944,177.0006,78011.0
2025-03-06 13:20:00,178.29,178.53,178.11,178.34,61944.0,176.9709,177.2091,176.7922,177.0205,61944.0
2025-03-06 13:25:00,178.29,178.42,177.74,177.79,70129.0,176.9709,177.0999,176.4249,176.4746,70129.0
2025-03-06 13:30:00,177.8,178.19,177.64,178.05,58701.0,176.4845,176.8716,176.3257,176.7326,58701.0
2025-03-06 13:35:00,178.06,178.14,177.34,177.36,61855.0,176.7426,176.822,176.0279,176.0477,61855.0
2025-03-06 13:40:00,177.32,177.35,176.7,176.87,155119.0,176.008,176.0378,175.3926,175.5614,155119.0
2025-03-06 13:45:00,176.9,177.39,176.8,177.18,70443.0,175.5911,176.0775,175.4919,175.8691,70443.0
2025-03-06 13:50:00,177.17,177.44,177.08,177.27,63069.0,175.8592,176.1272,175.7698,175.9584,63069.0
2025-03-06 13:55:00,177.26,177.75,177.25,177.7,78784.0,175.9485,176.4349,175.9386,176.3852,78784.0
2025-03-06 14:00:00,177.7,177.76,176.94,177.05,68493.0,176.3852,176.4448,175.6309,175.74,68493.0
2025-03-06 14:05:00,177.05,177.48,176.93,177.18,60072.0,175.74,176.1669,175.6209,175.8691,60072.0
2025-03-06 14:10:00,177.21,177.45,176.86,176.9,77975.0,175.8989,176.1371,175.5514,175.5911,77975.0
2025-03-06 14:15:00,176.9,177.08,176.44,176.64,128069.0,175.5911,175.7698,175.1346,175.3331,128069.0
2025-03-06 14:20:00,176.64,177.21,176.51,177.13,90889.0,175.3331,175.8989,175.204,175.8194,90889.0
2025-03-06 14:25:00,177.12,177.12,176.56,176.78,60299.0,175.8095,175.8095,175.2537,175.472,60299.0
2025-03-06 14:30:00,176.73,176.97,176.5,176.86,74897.0,175.4224,175.6606,175.1941,175.5514,74897.0
2025-03-06 14:35:00,176.9,177.02,176.59,176.63,109270.0,175.5911,175.7103,175.2834,175.3231,109270.0
2025-03-06 14:40:00,176.61,177.29,176.6,177.09,72229.0,175.3033,175.9783,175.2934,175.7797,72229.0
2025-03-06 14:45:00,177.05,178.05,177.01,178.0,122755.0,175.74,176.7326,175.7003,176.683,122755.0
2025-03-06 14:50:00,178.0,178.16,177.54,177.81,197259.0,176.683,176.8418,176.2264,176.4944,197259.0
2025-03-06 14:55:00,177.73,177.73,176.6,176.68,138953.0,176.415,176.415,175.2934,175.3728,138953.0
2025-03-06 15:00:00,176.65,177.45,176.46,177.3,195139.0,175.343,176.1371,175.1544,175.9882,195139.0
2025-03-06 15:05:00,177.3,177.55,177.0,177.02,127237.0,175.9882,176.2363,175.6904,175.7103,127237.0
2025-03-06 15:10:00,177.0,177.23,176.77,176.96,133689.0,175.6904,175.9187,175.4621,175.6507,133689.0
2025-03-06 15:15:00,176.94,177.09,176.59,176.78,146519.0,175.6309,175.7797,175.2834,175.472,146519.0
2025-03-06 15:20:00,176.78,176.87,175.81,175.88,237549.0,175.472,175.5614,174.5092,174.5787,237549.0
2025-03-06 15:25:00,175.89,176.71,175.84,176.64,167888.0,174.5886,175.4026,174.539,175.3331,167888.0
2025-03-06 15:30:00,176.62,176.9,176.43,176.58,106005.0,175.3132,175.5911,175.1246,175.2735,106005.0
2025-03-06 15:35:00,176.6,177.1,176.57,176.71,119744.0,175.2934,175.7897,175.2636,175.4026,119744.0
2025-03-06 15:40:00,176.73,176.85,176.36,176.45,126105.0,175.4224,175.5415,175.0551,175.1445,126105.0
2025-03-06 15:45:00,176.44,176.52,175.99,176.52,215592.0,175.1346,175.214,174.6879,175.214,215592.0
2025-03-06 15:50:00,176.6,176.78,176.16,176.5,310370.0,175.2934,175.472,174.8566,175.1941,310370.0
2025-03-06 15:55:00,176.56,176.58,175.79,175.87,705247.0,175.2537,175.2735,174.4894,174.5688,705247.0
2025-03-07 09:30:00,175.79,176.92,175.73,176.11,458821.0,174.4894,175.611,174.4298,174.807,458821.0
2025-03-07 09:35:00,176.13,176.28,174.88,175.69,311899.0,174.8268,174.9757,173.5861,174.3901,311899.0
2025-03-07 09:40:00,175.72,176.97,175.52,176.28,247457.0,174.4199,175.6606,174.2214,174.9757,247457.0
2025-03-07 09:45:00,176.23,177.7,176.23,177.64,246492.0,174.9261,176.3852,174.9261,176.3257,246492.0
2025-03-07 09:50:00,177.65,178.47,177.21,178.12,245846.0,176.3356,177.1495,175.8989,176.8021,245846.0
2025-03-07 09:55:00,178.15,178.37,177.5,177.65,186023.0,176.8319,177.0503,176.1867,176.3356,186023.0
2025-03-07 10:00:00,177.62,177.72,176.95,177.37,120358.0,176.3058,176.4051,175.6408,176.0577,120358.0
2025-03-07 10:05:00,177.33,177.87,177.04,177.59,72338.0,176.018,176.554,175.7301,176.276,72338.0
2025-03-07 10:10:00,177.52,177.75,177.13,177.2,55864.0,176.2066,176.4349,175.8194,175.8889,55864.0
2025-03-07 10:15:00,177.18,177.2,176.53,176.73,107210.0,175.8691,175.8889,175.2239,175.4224,107210.0
2025-03-07 10:20:00,176.75,176.89,176.12,176.59,116713.0,175.4423,175.5812,174.8169,175.2834,116713.0
2025-03-07 10:25:00,176.6,176.71,175.9,176.07,98847.0,175.2934,175.4026,174.5985,174.7673,98847.0
2025-03-07 10:30:00,176.04,176.04,174.7,174.79,178748.0,174.7375,174.7375,173.4074,173.4968,178748.0
2025-03-07 10:35:00,174.73,174.85,174.18,174.26,183008.0,173.4372,173.5563,172.8913,172.9707,183008.0
2025-03-07 10:40:00,174.27,174.48,173.7,174.41,306172.0,172.9806,173.1891,172.4148,173.1196,306172.0
2025-03-07 10:45:00,174.36,175.58,174.07,175.38,284056.0,173.0699,174.2809,172.7821,174.0824,284056.0
2025-03-07 10:50:00,175.38,175.59,174.53,175.06,223706.0,174.0824,174.2908,173.2387,173.7648,223706.0
2025-03-07 10:55:00,175.06,175.22,174.35,174.55,114089.0,173.7648,173.9236,173.06,173.2585,114089.0
2025-03-07 11:00:00,174.51,174.67,174.06,174.38,97833.0,173.2188,173.3776,172.7722,173.0898,97833.0
2025-03-07 11:05:00,174.38,175.06,174.16,174.84,198224.0,173.0898,173.7648,172.8714,173.5464,198224.0
2025-03-07 11:10:00,174.88,174.97,174.31,174.43,76706.0,173.5861,173.6754,173.0203,173.1394,76706.0
2025-03-07 11:15:00,174.45,174.48,173.82,173.88,134772.0,173.1593,173.1891,172.5339,172.5935,134772.0
2025-03-07 11:20:00,173.92,174.03,173.64,173.66,111536.0,172.6332,172.7424,172.3553,172.3751,111536.0
2025-03-07 11:25:00,173.63,173.69,172.82,173.02,189815.0,172.3453,172.4049,171.5413,171.7399,189815.0
2025-03-07 11:30:00,173.05,173.13,172.55,172.55,189746.0,171.7696,171.849,171.2733,171.2733,189746.0
2025-03-07 11:35:00,172.58,172.66,172.02,172.33,149739.0,171.3031,171.3825,170.7473,171.055,149739.0
2025-03-07 11:40:00,172.25,172.69,171.84,172.62,234294.0,170.9756,171.4123,170.5686,171.3428,234294.0
2025-03-07 11:45:00,172.62,172.75,171.95,172.11,138771.0,171.3428,171.4719,170.6778,170.8366,138771.0
2025-03-07 11:50:00,172.14,172.2,171.5,171.87,130813.0,170.8664,170.9259,170.2311,170.5984,130813.0
2025-03-07 11:55:00,171.9,172.05,171.57,171.75,186450.0,170.6281,170.777,170.3006,170.4793,186450.0
2025-03-07 12:00:00,171.81,172.45,171.73,172.19,169968.0,170.5388,171.1741,170.4594,170.916,169968.0
2025-03-07 12:05:00,172.15,172.33,171.61,171.8,145475.0,170.8763,171.055,170.3403,170.5289,145475.0
2025-03-07 12:10:00,171.8,171.82,171.02,171.65,229510.0,170.5289,170.5487,169.7547,170.38,229510.0
2025-03-07 12:15:00,171.66,171.84,171.03,171.26,170120.0,170.3899,170.5686,169.7646,169.9929,170120.0
2025-03-07 12:20:00,171.21,171.83,171.17,171.81,132676.0,169.9432,170.5587,169.9035,170.5388,132676.0
2025-03-07 12:25:00,171.79,172.26,171.69,172.22,101959.0,170.519,170.9855,170.4197,170.9458,101959.0
2025-03-07 12:30:00,172.25,173.09,171.92,173.04,152715.0,170.9756,171.8093,170.648,171.7597,152715.0
2025-03-07 12:35:00,173.03,173.38,172.83,173.0,201173.0,171.7498,172.0972,171.5513,171.72,201173.0
2025-03-07 12:40:00,172.99,174.03,172.94,173.96,99259.0,171.7101,172.7424,171.6604,172.6729,99259.0
2025-03-07 12:45:00,173.96,174.3,173.7,173.93,126438.0,172.6729,173.0104,172.4148,172.6431,126438.0
2025-03-07 12:50:00,173.97,174.26,173.72,174.25,114171.0,172.6828,172.9707,172.4347,172.9608,114171.0
2025-03-07 12:55:00,174.22,174.41,172.89,173.18,92863.0,172.931,173.1196,171.6108,171.8987,92863.0
2025-03-07 13:00:00,173.16,174.31,173.15,174.19,76944.0,171.8788,173.0203,171.8689,172.9012,76944.0
2025-03-07 13:05:00,174.15,174.51,173.89,173.91,107026.0,172.8615,173.2188,172.6034,172.6233,107026.0
2025-03-07 13:10:00,173.94,174.08,173.44,173.94,77114.0,172.653,172.792,172.1567,172.653,77114.0
2025-03-07 13:15:00,173.94,173.94,173.6,173.81,44931.0,172.653,172.653,172.3156,172.524,44931.0
2025-03-07 13:20:00,173.79,173.98,173.46,173.53,90835.0,172.5042,172.6928,172.1766,172.2461,90835.0
2025-03-07 13:25:00,173.51,173.68,173.32,173.54,42540.0,172.2262,172.395,172.0376,172.256,42540.0
2025-03-07 13:30:00,173.58,174.01,173.44,173.91,60639.0,172.2957,172.7225,172.1567,172.6233,60639.0
2025-03-07 13:35:00,173.86,174.57,173.78,174.53,81511.0,172.5736,173.2784,172.4942,173.2387,81511.0
2025-03-07 13:40:00,174.52,174.93,174.52,174.81,85027.0,173.2288,173.6357,173.2288,173.5166,85027.0
2025-03-07 13:45:00,174.83,175.0,174.52,174.66,106358.0,173.5365,173.7052,173.2288,173.3677,106358.0
2025-03-07 13:50:00,174.69,175.1,174.53,175.05,92336.0,173.3975,173.8045,173.2387,173.7548,92336.0
2025-03-07 13:55:00,175.04,175.18,174.63,175.12,143607.0,173.7449,173.8839,173.3379,173.8243,143607.0
2025-03-07 14:00:00,175.12,175.38,175.0,175.12,77678.0,173.8243,174.0824,173.7052,173.8243,77678.0
2025-03-07 14:05:00,175.1,175.18,174.46,174.52,54583.0,173.8045,173.8839,173.1692,173.2288,54583.0
2025-03-07 14:10:00,174.56,175.13,174.56,174.9,61377.0,173.2685,173.8342,173.2685,173.6059,61377.0
2025-03-07 14:15:00,174.9,175.43,174.87,175.43,57994.0,173.6059,174.132,173.5762,174.132,57994.0
2025-03-07 14:20:00,175.4,176.22,175.4,176.16,112929.0,174.1022,174.9162,174.1022,174.8566,112929.0
2025-03-07 14:25:00,176.12,176.14,175.48,175.75,94731.0,174.8169,174.8368,174.1817,174.4497,94731.0
2025-03-07 14:30:00,175.72,176.1,175.67,175.84,91421.0,174.4199,174.7971,174.3702,174.539,91421.0
2025-03-07 14:35:00,175.82,176.1,175.64,175.82,93220.0,174.5191,174.7971,174.3405,174.5191,93220.0
2025-03-07 14:40:00,175.87,176.01,175.28,175.4,81331.0,174.5688,174.7077,173.9831,174.1022,81331.0
2025-03-07 14:45:00,175.42,175.43,175.1,175.17,66745.0,174.1221,174.132,173.8045,173.8739,66745.0
2025-03-07 14:50:00,175.15,175.4,175.09,175.34,75141.0,173.8541,174.1022,173.7945,174.0427,75141.0
2025-03-07 14:55:00,175.35,175.65,175.23,175.27,72585.0,174.0526,174.3504,173.9335,173.9732,72585.0
2025-03-07 15:00:00,175.26,175.49,175.08,175.2,57696.0,173.9633,174.1916,173.7846,173.9037,57696.0
2025-03-07 15:05:00,175.2,175.91,175.16,175.8,82392.0,173.9037,174.6085,173.864,174.4993,82392.0
2025-03-07 15:10:00,175.81,176.25,175.69,176.02,189325.0,174.5092,174.946,174.3901,174.7177,189325.0
2025-03-07 15:15:00,175.99,176.65,175.51,176.62,147265.0,174.6879,175.343,174.2114,175.3132,147265.0
2025-03-07 15:20:00,176.61,176.65,175.9,176.04,98513.0,175.3033,175.343,174.5985,174.7375,98513.0
2025-03-07 15:25:00,176.06,176.35,176.02,176.31,76243.0,174.7574,175.0452,174.7177,175.0055,76243.0
2025-03-07 15:30:00,176.31,176.56,176.16,176.53,101290.0,175.0055,175.2537,174.8566,175.2239,101290.0
2025-03-07 15:35:00,176.54,176.66,175.85,175.88,157723.0,175.2338,175.3529,174.5489,174.5787,157723.0
2025-03-07 15:40:00,175.88,175.97,175.47,175.95,98200.0,174.5787,174.668,174.1717,174.6482,98200.0
2025-03-07 15:45:00,175.95,176.29,175.89,176.28,103300.0,174.6482,174.9857,174.5886,174.9757,103300.0
2025-03-07 15:50:00,176.27,176.45,175.9,176.44,175878.0,174.9658,175.1445,174.5985,175.1346,175878.0
2025-03-07 15:55:00,176.46,177.12,176.36,177.11,599402.0,175.1544,175.8095,175.0551,175.7996,599402.0
2025-03-10 09:30:00,172.47,173.25,172.0,172.6,697519.0,171.1939,171.9682,170.7274,171.323,697519.0
2025-03-10 09:35:00,172.58,173.6,172.47,173.37,307933.0,171.3031,172.3156,171.1939,172.0873,307933.0
2025-03-10 09:40:00,173.4,174.89,173.04,174.47,366189.0,172.117,173.596,171.7597,173.1791,366189.0
2025-03-10 09:45:00,174.46,174.61,173.44,173.89,123361.0,173.1692,173.3181,172.1567,172.6034,123361.0
2025-03-10 09:50:00,173.8,174.39,172.99,173.09,155720.0,172.5141,173.0997,171.7101,171.8093,155720.0
2025-03-10 09:55:00,173.09,173.92,172.93,173.13,118481.0,171.8093,172.6332,171.6505,171.849,118481.0
2025-03-10 10:00:00,173.03,173.06,171.86,172.11,252764.0,171.7498,171.7796,170.5884,170.8366,252764.0
2025-03-10 10:05:00,172.2,172.6,172.0,172.13,156524.0,170.9259,171.323,170.7274,170.8564,156524.0
2025-03-10 10:10:00,172.12,172.3,171.96,172.11,113309.0,170.8465,171.0252,170.6877,170.8366,113309.0
2025-03-10 10:15:00,172.06,172.45,171.63,171.72,117381.0,170.787,171.1741,170.3601,170.4495,117381.0
2025-03-10 10:20:00,171.78,172.1,171.33,172.05,197532.0,170.509,170.8267,170.0624,170.777,197532.0
2025-03-10 10:25:00,172.09,172.17,171.26,171.3,123841.0,170.8167,170.8961,169.9929,170.0326,123841.0
2025-03-10 10:30:00,171.3,171.72,171.0,171.18,260629.0,170.0326,170.4495,169.7348,169.9135,260629.0
2025-03-10 10:35:00,171.2,171.23,170.58,170.72,355391.0,169.9333,169.9631,169.3179,169.4569,355391.0
2025-03-10 10:40:00,170.63,170.82,170.06,170.06,197969.0,169.3675,169.5561,168.8018,168.8018,197969.0
2025-03-10 10:45:00,170.05,170.57,169.8,170.32,226815.0,168.7918,169.308,168.5437,169.0598,226815.0
2025-03-10 10:50:00,170.26,170.35,169.76,169.83,149818.0,169.0003,169.0896,168.504,168.5735,149818.0
2025-03-10 10:55:00,169.85,169.96,169.04,169.14,244315.0,168.5933,168.7025,167.7893,167.8886,244315.0
2025-03-10 11:00:00,169.16,169.76,169.15,169.37,261854.0,167.9084,168.504,167.8985,168.1169,261854.0
2025-03-10 11:05:00,169.37,169.89,169.3,169.76,154373.0,168.1169,168.633,168.0474,168.504,154373.0
2025-03-10 11:10:00,169.72,170.56,169.62,170.27,161551.0,168.4643,169.2981,168.365,169.0102,161551.0
2025-03-10 11:15:00,170.27,170.73,170.04,170.05,89622.0,169.0102,169.4668,168.7819,168.7918,89622.0
2025-03-10 11:20:00,170.05,170.76,169.95,170.64,122983.0,168.7918,169.4966,168.6926,169.3775,122983.0
2025-03-10 11:25:00,170.61,170.76,170.42,170.72,127692.0,169.3477,169.4966,169.1591,169.4569,127692.0
2025-03-10 11:30:00,170.72,171.46,170.7,171.14,160002.0,169.4569,170.1914,169.437,169.8738,160002.0
2025-03-10 11:35:00,171.11,171.66,171.0,171.13,61646.0,169.844,170.3899,169.7348,169.8638,61646.0
2025-03-10 11:40:00,171.12,171.22,170.36,170.51,82716.0,169.8539,169.9532,169.0995,169.2484,82716.0
2025-03-10 11:45:00,170.58,171.3,170.5,170.78,133924.0,169.3179,170.0326,169.2385,169.5164,133924.0
2025-03-10 11:50:00,170.77,170.79,170.29,170.35,200407.0,169.5065,169.5264,169.0301,169.0896,200407.0
2025-03-10 11:55:00,170.35,170.35,169.91,170.1,168284.0,169.0896,169.0896,168.6529,168.8415,168284.0
2025-03-10 12:00:00,170.1,170.74,170.07,170.57,111203.0,168.8415,169.4767,168.8117,169.308,111203.0
2025-03-10 12:05:00,170.58,170.78,170.41,170.58,80460.0,169.3179,169.5164,169.1492,169.3179,80460.0
2025-03-10 12:10:00,170.62,170.91,170.59,170.89,64268.0,169.3576,169.6455,169.3278,169.6256,64268.0
2025-03-10 12:15:00,170.85,170.9,170.06,170.47,77461.0,169.5859,169.6355,168.8018,169.2087,77461.0
2025-03-10 12:20:00,170.44,170.78,170.3,170.7,261826.0,169.1789,169.5164,169.04,169.437,261826.0
2025-03-10 12:25:00,170.72,170.99,170.47,170.88,116342.0,169.4569,169.7249,169.2087,169.6157,116342.0
2025-03-10 12:30:00,170.91,171.05,170.7,170.88,98252.0,169.6455,169.7844,169.437,169.6157,98252.0
2025-03-10 12:35:00,170.85,170.85,170.0,170.04,79448.0,169.5859,169.5859,168.7422,168.7819,79448.0
2025-03-10 12:40:00,170.05,170.12,169.71,169.72,134223.0,168.7918,168.8613,168.4543,168.4643,134223.0
2025-03-10 12:45:00,169.72,170.17,169.71,170.05,102063.0,168.4643,168.9109,168.4543,168.7918,102063.0
2025-03-10 12:50:00,170.03,170.68,170.0,170.55,86004.0,168.772,169.4172,168.7422,169.2881,86004.0
2025-03-10 12:55:00,170.55,170.6,170.16,170.16,56620.0,169.2881,169.3378,168.901,168.901,56620.0
2025-03-10 13:00:00,170.19,170.26,169.77,169.82,103449.0,168.9308,169.0003,168.5139,168.5635,103449.0
2025-03-10 13:05:00,169.81,170.0,169.55,169.59,101931.0,168.5536,168.7422,168.2955,168.3352,101931.0
2025-03-10 13:10:00,169.58,169.79,169.3,169.65,93221.0,168.3253,168.5338,168.0474,168.3948,93221.0
2025-03-10 13:15:00,169.64,169.95,169.49,169.82,70952.0,168.3849,168.6926,168.236,168.5635,70952.0
2025-03-10 13:20:00,169.75,169.99,169.64,169.97,91236.0,168.4941,168.7323,168.3849,168.7124,91236.0
2025-03-10 13:25:00,169.87,169.93,169.62,169.71,63138.0,168.6132,168.6727,168.365,168.4543,63138.0
2025-03-10 13:30:00,169.7,169.81,169.25,169.27,94221.0,168.4444,168.5536,167.9977,168.0176,94221.0
2025-03-10 13:35:00,169.28,169.35,168.72,169.18,267022.0,168.0275,168.097,167.4717,167.9283,267022.0
2025-03-10 13:40:00,169.18,169.26,168.93,169.0,91543.0,167.9283,168.0077,167.6801,167.7496,91543.0
2025-03-10 13:45:00,169.01,169.31,168.7,168.85,60318.0,167.7595,168.0573,167.4518,167.6007,60318.0
2025-03-10 13:50:00,168.85,169.14,168.7,169.12,81547.0,167.6007,167.8886,167.4518,167.8687,81547.0
2025-03-10 13:55:00,169.12,169.12,168.75,168.79,48340.0,167.8687,167.8687,167.5014,167.5412,48340.0
2025-03-10 14:00:00,168.77,168.84,168.52,168.62,52351.0,167.5213,167.5908,167.2732,167.3724,52351.0
2025-03-10 14:05:00,168.64,168.77,168.32,168.73,93955.0,167.3923,167.5213,167.0746,167.4816,93955.0
2025-03-10 14:10:00,168.7,169.41,168.7,168.93,103258.0,167.4518,168.1566,167.4518,167.6801,103258.0
2025-03-10 14:15:00,168.9,169.31,168.88,168.95,119727.0,167.6503,168.0573,167.6305,167.7,119727.0
2025-03-10 14:20:00,168.93,169.23,168.9,169.0,74347.0,167.6801,167.9779,167.6503,167.7496,74347.0
2025-03-10 14:25:00,168.98,169.03,168.66,168.87,72311.0,167.7297,167.7794,167.4121,167.6206,72311.0
2025-03-10 14:30:00,168.9,169.28,168.9,169.15,59478.0,167.6503,168.0275,167.6503,167.8985,59478.0
2025-03-10 14:35:00,169.13,169.16,168.8,168.86,44766.0,167.8786,167.9084,167.5511,167.6106,44766.0
2025-03-10 14:40:00,168.85,168.96,168.61,168.72,128410.0,167.6007,167.7099,167.3625,167.4717,128410.0
2025-03-10 14:45:00,168.73,168.82,168.51,168.51,75279.0,167.4816,167.5709,167.2632,167.2632,75279.0
2025-03-10 14:50:00,168.57,168.61,168.14,168.15,84453.0,167.3228,167.3625,166.896,166.9059,84453.0
2025-03-10 14:55:00,168.13,168.24,167.99,168.05,202436.0,166.886,166.9952,166.7471,166.8066,202436.0
2025-03-10 15:00:00,168.05,168.6,168.03,168.49,131149.0,166.8066,167.3526,166.7868,167.2434,131149.0
2025-03-10 15:05:00,168.44,168.58,167.95,168.13,137160.0,167.1937,167.3327,166.7074,166.886,137160.0
2025-03-10 15:10:00,168.17,168.59,167.91,168.5,149110.0,166.9257,167.3426,166.6677,167.2533,149110.0
2025-03-10 15:15:00,168.5,169.15,168.39,169.14,156823.0,167.2533,167.8985,167.1441,167.8886,156823.0
2025-03-10 15:20:00,169.08,169.82,168.97,169.79,138132.0,167.829,168.5635,167.7198,168.5338,138132.0
2025-03-10 15:25:00,169.78,170.26,169.54,169.62,129015.0,168.5238,169.0003,168.2856,168.365,129015.0
2025-03-10 15:30:00,169.58,170.74,169.54,170.59,165477.0,168.3253,169.4767,168.2856,169.3278,165477.0
2025-03-10 15:35:00,170.57,170.75,169.75,170.14,131771.0,169.308,169.4867,168.4941,168.8812,131771.0
2025-03-10 15:40:00,170.2,170.37,169.24,169.25,219759.0,168.9407,169.1095,167.9878,167.9977,219759.0
2025-03-10 15:45:00,169.25,169.96,169.25,169.86,155933.0,167.9977,168.7025,167.9977,168.6032,155933.0
2025-03-10 15:50:00,169.92,170.62,169.92,170.4,299933.0,168.6628,169.3576,168.6628,169.1392,299933.0
2025-03-10 15:55:00,170.43,170.74,170.33,170.64,562828.0,169.169,169.4767,169.0698,169.3775,562828.0
2025-03-11 09:30:00,170.65,171.66,170.01,170.19,625936.0,169.3874,170.3899,168.7521,168.9308,625936.0
2025-03-11 09:35:00,170.19,171.64,169.76,171.59,185403.0,168.9308,170.3701,168.504,170.3204,185403.0
2025-03-11 09:40:00,171.59,171.85,170.84,171.58,120576.0,170.3204,170.5785,169.576,170.3105,120576.0
2025-03-11 09:45:00,171.53,172.53,171.33,172.53,125302.0,170.2609,171.2535,170.0624,171.2535,125302.0
2025-03-11 09:50:00,172.58,172.97,171.88,171.98,243325.0,171.3031,171.6902,170.6083,170.7076,243325.0
2025-03-11 09:55:00,171.99,172.95,171.96,172.13,207502.0,170.7175,171.6704,170.6877,170.8564,207502.0
2025-03-11 10:00:00,172.13,173.05,170.58,170.82,288630.0,170.8564,171.7696,169.3179,169.5561,288630.0
2025-03-11 10:05:00,170.86,172.32,170.78,172.17,154050.0,169.5958,171.045,169.5164,170.8961,154050.0
2025-03-11 10:10:00,172.12,172.19,171.0,171.15,156045.0,170.8465,170.916,169.7348,169.8837,156045.0
2025-03-11 10:15:00,171.14,171.22,170.45,170.88,165368.0,169.8738,169.9532,169.1889,169.6157,165368.0
2025-03-11 10:20:00,170.88,171.17,169.84,170.12,206102.0,169.6157,169.9035,168.5834,168.8613,206102.0
2025-03-11 10:25:00,170.09,170.11,168.84,168.94,202971.0,168.8315,168.8514,167.5908,167.69,202971.0
2025-03-11 10:30:00,168.9,170.2,168.82,169.01,111245.0,167.6503,168.9407,167.5709,167.7595,111245.0
2025-03-11 10:35:00,169.04,169.15,168.1,168.64,175723.0,167.7893,167.8985,166.8563,167.3923,175723.0
2025-03-11 10:40:00,168.67,169.39,168.25,169.18,166270.0,167.422,168.1367,167.0051,167.9283,166270.0
2025-03-11 10:45:00,169.12,169.58,168.78,168.83,75748.0,167.8687,168.3253,167.5312,167.5809,75748.0
2025-03-11 10:50:00,168.89,170.01,168.85,169.91,78441.0,167.6404,168.7521,167.6007,168.6529,78441.0
2025-03-11 10:55:00,169.89,169.89,169.17,169.2,59324.0,168.633,168.633,167.9183,167.9481,59324.0
2025-03-11 11:00:00,169.17,169.89,168.85,169.47,87281.0,167.9183,168.633,167.6007,168.2161,87281.0
2025-03-11 11:05:00,169.43,170.64,169.41,170.56,123822.0,168.1764,169.3775,168.1566,169.2981,123822.0
2025-03-11 11:10:00,170.53,170.79,170.19,170.38,116398.0,169.2683,169.5264,168.9308,169.1194,116398.0
2025-03-11 11:15:00,170.38,170.76,170.15,170.42,133382.0,169.1194,169.4966,168.8911,169.1591,133382.0
2025-03-11 11:20:00,170.38,170.55,169.81,170.09,72756.0,169.1194,169.2881,168.5536,168.8315,72756.0
2025-03-11 11:25:00,170.09,170.6,170.0,170.09,67386.0,168.8315,169.3378,168.7422,168.8315,67386.0
2025-03-11 11:30:00,170.08,170.9,169.93,170.79,59866.0,168.8216,169.6355,168.6727,169.5264,59866.0
2025-03-11 11:35:00,170.76,170.89,170.35,170.79,98057.0,169.4966,169.6256,169.0896,169.5264,98057.0
2025-03-11 11:40:00,170.78,171.6,170.74,171.28,133026.0,169.5164,170.3304,169.4767,170.0127,133026.0
2025-03-11 11:45:00,171.25,171.34,170.62,171.07,60519.0,169.983,170.0723,169.3576,169.8043,60519.0
2025-03-11 11:50:00,171.09,171.17,170.6,170.9,55853.0,169.8241,169.9035,169.3378,169.6355,55853.0
2025-03-11 11:55:00,170.9,170.96,170.17,170.23,87518.0,169.6355,169.6951,168.9109,168.9705,87518.0
2025-03-11 12:00:00,170.21,170.8,169.95,170.42,89033.0,168.9506,169.5363,168.6926,169.1591,89033.0
2025-03-11 12:05:00,170.41,170.71,169.99,170.12,60070.0,169.1492,169.4469,168.7323,168.8613,60070.0
2025-03-11 12:10:00,170.16,170.17,169.79,169.82,45711.0,168.901,168.9109,168.5338,168.5635,45711.0
2025-03-11 12:15:00,169.8,169.91,169.6,169.76,79257.0,168.5437,168.6529,168.3452,168.504,79257.0
2025-03-11 12:20:00,169.81,170.03,169.67,169.81,46918.0,168.5536,168.772,168.4146,168.5536,46918.0
2025-03-11 12:25:00,169.79,170.1,169.64,169.8,45013.0,168.5338,168.8415,168.3849,168.5437,45013.0
2025-03-11 12:30:00,169.8,170.32,169.69,170.29,61937.0,168.5437,169.0598,168.4345,169.0301,61937.0
2025-03-11 12:35:00,170.32,170.5,169.84,169.89,72352.0,169.0598,169.2385,168.5834,168.633,72352.0
2025-03-11 12:40:00,169.88,170.1,169.47,169.65,41565.0,168.6231,168.8415,168.2161,168.3948,41565.0
2025-03-11 12:45:00,169.66,169.97,169.6,169.9,38665.0,168.4047,168.7124,168.3452,168.6429,38665.0
2025-03-11 12:50:00,169.9,170.11,169.43,169.67,44777.0,168.6429,168.8514,168.1764,168.4146,44777.0
2025-03-11 12:55:00,169.65,169.89,169.18,169.42,141071.0,168.3948,168.633,167.9283,168.1665,141071.0
2025-03-11 13:00:00,169.38,169.47,169.12,169.23,79721.0,168.1268,168.2161,167.8687,167.9779,79721.0
2025-03-11 13:05:00,169.22,169.64,169.1,169.49,45253.0,167.968,168.3849,167.8489,168.236,45253.0
2025-03-11 13:10:00,169.49,169.58,169.11,169.37,49676.0,168.236,168.3253,167.8588,168.1169,49676.0
2025-03-11 13:15:00,169.36,169.83,169.23,169.5,57176.0,168.1069,168.5735,167.9779,168.2459,57176.0
2025-03-11 13:20:00,169.48,169.65,168.92,169.18,62199.0,168.226,168.3948,167.6702,167.9283,62199.0
2025-03-11 13:25:00,169.2,169.29,168.9,169.09,46691.0,167.9481,168.0375,167.6503,167.8389,46691.0
2025-03-11 13:30:00,169.08,169.89,169.01,169.51,81443.0,167.829,168.633,167.7595,168.2558,81443.0
2025-03-11 13:35:00,169.47,169.92,169.25,169.89,49980.0,168.2161,168.6628,167.9977,168.633,49980.0
2025-03-11 13:40:00,169.9,170.3,169.86,170.19,41384.0,168.6429,169.04,168.6032,168.9308,41384.0
2025-03-11 13:45:00,170.19,170.85,170.01,170.61,74202.0,168.9308,169.5859,168.7521,169.3477,74202.0
2025-03-11 13:50:00,170.58,170.85,170.34,170.68,55008.0,169.3179,169.5859,169.0797,169.4172,55008.0
2025-03-11 13:55:00,170.73,170.73,169.94,170.42,77860.0,169.4668,169.4668,168.6826,169.1591,77860.0
2025-03-11 14:00:00,170.44,171.38,170.37,171.18,72675.0,169.1789,170.112,169.1095,169.9135,72675.0
2025-03-11 14:05:00,171.15,171.52,170.85,171.37,60458.0,169.8837,170.251,169.5859,170.1021,60458.0
2025-03-11 14:10:00,171.35,171.86,171.35,171.8,111886.0,170.0822,170.5884,170.0822,170.5289,111886.0
2025-03-11 14:15:00,171.8,171.8,171.39,171.66,83337.0,170.5289,170.5289,170.1219,170.3899,83337.0
2025-03-11 14:20:00,171.63,172.43,171.52,171.98,116447.0,170.3601,171.1542,170.251,170.7076,116447.0
2025-03-11 14:25:00,171.95,172.32,171.76,172.24,101297.0,170.6778,171.045,170.4892,170.9656,101297.0
2025-03-11 14:30:00,172.24,172.28,171.7,171.87,60642.0,170.9656,171.0053,170.4296,170.5984,60642.0
2025-03-11 14:35:00,171.89,172.26,171.72,172.19,40421.0,170.6182,170.9855,170.4495,170.916,40421.0
2025-03-11 14:40:00,172.2,172.59,172.07,172.49,96907.0,170.9259,171.313,170.7969,171.2138,96907.0
2025-03-11 14:45:00,172.54,172.84,172.4,172.78,123697.0,171.2634,171.5612,171.1244,171.5016,123697.0
2025-03-11 14:50:00,172.78,173.34,172.74,173.14,154358.0,171.5016,172.0575,171.4619,171.859,154358.0
2025-03-11 14:55:00,173.13,173.2,172.74,172.82,86840.0,171.849,171.9185,171.4619,171.5413,86840.0
2025-03-11 15:00:00,172.84,172.84,172.1,172.52,76102.0,171.5612,171.5612,170.8267,171.2436,76102.0
2025-03-11 15:05:00,172.55,173.26,172.52,172.75,79474.0,171.2733,171.9781,171.2436,171.4719,79474.0
2025-03-11 15:10:00,172.73,172.73,172.02,172.08,78586.0,171.452,171.452,170.7473,170.8068,78586.0
2025-03-11 15:15:00,172.06,172.61,171.8,172.11,220530.0,170.787,171.3329,170.5289,170.8366,220530.0
2025-03-11 15:20:00,172.09,172.59,171.81,171.91,95085.0,170.8167,171.313,170.5388,170.6381,95085.0
2025-03-11 15:25:00,171.88,172.48,171.84,172.12,82005.0,170.6083,171.2039,170.5686,170.8465,82005.0
2025-03-11 15:30:00,172.14,172.39,172.0,172.29,97576.0,170.8664,171.1145,170.7274,171.0153,97576.0
2025-03-11 15:35:00,172.28,172.56,171.7,171.8,121098.0,171.0053,171.2833,170.4296,170.5289,121098.0
2025-03-11 15:40:00,171.74,172.07,171.7,171.98,92782.0,170.4693,170.7969,170.4296,170.7076,92782.0
2025-03-11 15:45:00,172.0,172.3,171.85,172.27,103454.0,170.7274,171.0252,170.5785,170.9954,103454.0
2025-03-11 15:50:00,172.25,172.27,171.38,171.7,198218.0,170.9756,170.9954,170.112,170.4296,198218.0
2025-03-11 15:55:00,171.74,171.86,170.96,170.97,536655.0,170.4693,170.5884,169.6951,169.705,536655.0
2025-03-12 09:30:00,175.6,176.58,175.38,176.23,894657.0,174.3008,175.2735,174.0824,174.9261,894657.0
2025-03-12 09:35:00,176.2,176.98,176.18,176.85,302754.0,174.8963,175.6706,174.8765,175.5415,302754.0
2025-03-12 09:40:00,176.85,177.31,176.08,176.16,236654.0,175.5415,175.9981,174.7772,174.8566,236654.0
2025-03-12 09:45:00,176.19,176.61,175.55,175.99,270453.0,174.8864,175.3033,174.2511,174.6879,270453.0
2025-03-12 09:50:00,175.99,176.84,175.98,176.47,204992.0,174.6879,175.5316,174.678,175.1643,204992.0
2025-03-12 09:55:00,176.48,176.99,175.89,176.88,250626.0,175.1743,175.6805,174.5886,175.5713,250626.0
2025-03-12 10:00:00,176.85,177.85,176.41,177.5,271873.0,175.5415,176.5341,175.1048,176.1867,271873.0
2025-03-12 10:05:00,177.52,178.13,177.47,177.82,216393.0,176.2066,176.812,176.1569,176.5043,216393.0
2025-03-12 10:10:00,177.82,177.99,176.9,177.0,189100.0,176.5043,176.6731,175.5911,175.6904,189100.0
2025-03-12 10:15:00,177.0,177.0,176.04,176.34,198607.0,175.6904,175.6904,174.7375,175.0353,198607.0
2025-03-12 10:20:00,176.38,177.07,176.3,176.76,106973.0,175.075,175.7599,174.9956,175.4522,106973.0
2025-03-12 10:25:00,176.75,177.06,176.43,176.72,122800.0,175.4423,175.75,175.1246,175.4125,122800.0
2025-03-12 10:30:00,176.72,176.98,175.58,175.66,429831.0,175.4125,175.6706,174.2809,174.3603,429831.0
2025-03-12 10:35:00,175.68,176.34,175.5,176.06,133731.0,174.3802,175.0353,174.2015,174.7574,133731.0
2025-03-12 10:40:00,176.09,176.18,175.36,175.66,92775.0,174.7871,174.8765,174.0625,174.3603,92775.0
2025-03-12 10:45:00,175.64,176.41,175.55,176.1,99694.0,174.3405,175.1048,174.2511,174.7971,99694.0
2025-03-12 10:50:00,176.12,176.78,175.96,176.66,76923.0,174.8169,175.472,174.6581,175.3529,76923.0
2025-03-12 10:55:00,176.65,176.66,175.87,175.96,70825.0,175.343,175.3529,174.5688,174.6581,70825.0
2025-03-12 11:00:00,175.97,176.04,175.03,175.22,121812.0,174.668,174.7375,173.735,173.9236,121812.0
2025-03-12 11:05:00,175.22,175.42,174.76,175.33,136842.0,173.9236,174.1221,173.467,174.0328,136842.0
2025-03-12 11:10:00,175.32,175.64,175.16,175.2,60133.0,174.0228,174.3405,173.864,173.9037,60133.0
2025-03-12 11:15:00,175.18,175.94,175.01,175.85,49367.0,173.8839,174.6383,173.7151,174.5489,49367.0
2025-03-12 11:20:00,175.81,176.06,175.52,175.97,61286.0,174.5092,174.7574,174.2214,174.668,61286.0
2025-03-12 11:25:00,175.94,176.38,175.88,176.07,53319.0,174.6383,175.075,174.5787,174.7673,53319.0
2025-03-12 11:30:00,176.17,176.5,176.08,176.48,73417.0,174.8665,175.1941,174.7772,175.1743,73417.0
2025-03-12 11:35:00,176.48,176.96,176.46,176.83,72162.0,175.1743,175.6507,175.1544,175.5217,72162.0
2025-03-12 11:40:00,176.87,176.93,176.52,176.77,55954.0,175.5614,175.6209,175.214,175.4621,55954.0
2025-03-12 11:45:00,176.75,177.23,176.53,177.18,82860.0,175.4423,175.9187,175.2239,175.8691,82860.0
2025-03-12 11:50:00,177.18,177.44,177.12,177.35,68021.0,175.8691,176.1272,175.8095,176.0378,68021.0
2025-03-12 11:55:00,177.36,177.56,176.95,177.5,97781.0,176.0477,176.2463,175.6408,176.1867,97781.0
2025-03-12 12:00:00,177.48,177.48,176.6,176.72,59149.0,176.1669,176.1669,175.2934,175.4125,59149.0
2025-03-12 12:05:00,176.74,177.31,176.67,177.28,63421.0,175.4323,175.9981,175.3629,175.9683,63421.0
2025-03-12 12:10:00,177.25,177.62,176.98,177.45,192383.0,175.9386,176.3058,175.6706,176.1371,192383.0
2025-03-12 12:15:00,177.49,177.7,177.27,177.6,91704.0,176.1768,176.3852,175.9584,176.286,91704.0
2025-03-12 12:20:00,177.61,177.76,177.52,177.67,60878.0,176.2959,176.4448,176.2066,176.3555,60878.0
2025-03-12 12:25:00,177.61,177.61,177.2,177.3,67720.0,176.2959,176.2959,175.8889,175.9882,67720.0
2025-03-12 12:30:00,177.34,177.7,177.28,177.7,46215.0,176.0279,176.3852,175.9683,176.3852,46215.0
2025-03-12 12:35:00,177.68,178.0,177.64,177.75,83796.0,176.3654,176.683,176.3257,176.4349,83796.0
2025-03-12 12:40:00,177.68,177.68,176.7,176.83,118903.0,176.3654,176.3654,175.3926,175.5217,118903.0
2025-03-12 12:45:00,176.82,177.75,176.68,177.75,47095.0,175.5117,176.4349,175.3728,176.4349,47095.0
2025-03-12 12:50:00,177.75,177.83,177.14,177.46,46902.0,176.4349,176.5143,175.8294,176.147,46902.0
2025-03-12 12:55:00,177.49,177.62,177.01,177.01,58048.0,176.1768,176.3058,175.7003,175.7003,58048.0
2025-03-12 13:00:00,177.06,177.3,176.95,177.19,53021.0,175.75,175.9882,175.6408,175.879,53021.0
2025-03-12 13:05:00,177.11,177.31,176.9,177.29,38445.0,175.7996,175.9981,175.5911,175.9783,38445.0
2025-03-12 13:10:00,177.31,177.31,176.8,176.96,68241.0,175.9981,175.9981,175.4919,175.6507,68241.0
2025-03-12 13:15:00,176.99,177.14,176.78,177.08,37728.0,175.6805,175.8294,175.472,175.7698,37728.0
2025-03-12 13:20:00,177.08,177.43,177.02,177.22,36979.0,175.7698,176.1172,175.7103,175.9088,36979.0
2025-03-12 13:25:00,177.18,177.26,176.93,177.23,40947.0,175.8691,175.9485,175.6209,175.9187,40947.0
2025-03-12 13:30:00,177.22,177.35,177.08,177.17,40247.0,175.9088,176.0378,175.7698,175.8592,40247.0
2025-03-12 13:35:00,177.2,177.58,177.09,177.11,106122.0,175.8889,176.2661,175.7797,175.7996,106122.0
2025-03-12 13:40:00,177.16,177.21,176.93,176.93,30563.0,175.8492,175.8989,175.6209,175.6209,30563.0
2025-03-12 13:45:00,176.9,177.16,176.8,176.8,42561.0,175.5911,175.8492,175.4919,175.4919,42561.0
2025-03-12 13:50:00,176.83,177.0,176.3,176.39,78662.0,175.5217,175.6904,174.9956,175.0849,78662.0
2025-03-12 13:55:00,176.41,176.43,175.92,175.96,77076.0,175.1048,175.1246,174.6184,174.6581,77076.0
2025-03-12 14:00:00,175.98,176.73,175.92,176.7,51370.0,174.678,175.4224,174.6184,175.3926,51370.0
2025-03-12 14:05:00,176.7,176.73,176.39,176.39,50018.0,175.3926,175.4224,175.0849,175.0849,50018.0
2025-03-12 14:10:00,176.48,176.96,176.48,176.77,42046.0,175.1743,175.6507,175.1743,175.4621,42046.0
2025-03-12 14:15:00,176.8,177.2,176.8,177.2,56706.0,175.4919,175.8889,175.4919,175.8889,56706.0
2025-03-12 14:20:00,177.2,177.28,176.87,177.15,25886.0,175.8889,175.9683,175.5614,175.8393,25886.0
2025-03-12 14:25:00,177.13,177.45,177.07,177.38,35199.0,175.8194,176.1371,175.7599,176.0676,35199.0
2025-03-12 14:30:00,177.44,177.65,177.41,177.58,66745.0,176.1272,176.3356,176.0974,176.2661,66745.0
2025-03-12 14:35:00,177.6,177.65,177.36,177.65,35802.0,176.286,176.3356,176.0477,176.3356,35802.0
2025-03-12 14:40:00,177.65,177.83,177.61,177.71,39908.0,176.3356,176.5143,176.2959,176.3952,39908.0
2025-03-12 14:45:00,177.71,177.87,177.61,177.8,52254.0,176.3952,176.554,176.2959,176.4845,52254.0
2025-03-12 14:50:00,177.77,177.81,177.43,177.5,54258.0,176.4547,176.4944,176.1172,176.1867,54258.0
2025-03-12 14:55:00,177.46,177.55,177.19,177.35,44236.0,176.147,176.2363,175.879,176.0378,44236.0
2025-03-12 15:00:00,177.35,177.35,176.93,177.1,63055.0,176.0378,176.0378,175.6209,175.7897,63055.0
2025-03-12 15:05:00,177.1,177.14,176.82,177.08,64431.0,175.7897,175.8294,175.5117,175.7698,64431.0
2025-03-12 15:10:00,177.06,177.21,177.0,177.0,48773.0,175.75,175.8989,175.6904,175.6904,48773.0
2025-03-12 15:15:00,176.99,177.1,176.76,176.97,64440.0,175.6805,175.7897,175.4522,175.6606,64440.0
2025-03-12 15:20:00,177.0,177.04,176.56,176.78,74533.0,175.6904,175.7301,175.2537,175.472,74533.0
2025-03-12 15:25:00,176.76,176.87,176.61,176.66,77377.0,175.4522,175.5614,175.3033,175.3529,77377.0
2025-03-12 15:30:00,176.66,177.07,176.66,176.84,76540.0,175.3529,175.7599,175.3529,175.5316,76540.0
2025-03-12 15:35:00,176.81,176.82,176.48,176.58,142710.0,175.5018,175.5117,175.1743,175.2735,142710.0
2025-03-12 15:40:00,176.58,176.73,176.22,176.4,95834.0,175.2735,175.4224,174.9162,175.0948,95834.0
2025-03-12 15:45:00,176.38,176.7,176.32,176.67,88948.0,175.075,175.3926,175.0154,175.3629,88948.0
2025-03-12 15:50:00,176.63,176.74,176.05,176.66,157180.0,175.3231,175.4323,174.7474,175.3529,157180.0
2025-03-12 15:55:00,176.69,177.21,176.67,177.2,495823.0,175.3827,175.8989,175.3629,175.8889,495823.0
2025-03-13 09:30:00,173.89,173.89,171.8,172.16,788290.0,172.6034,172.6034,170.5289,170.8862,788290.0
2025-03-13 09:35:00,172.26,173.38,172.22,173.19,219363.0,170.9855,172.0972,170.9458,171.9086,219363.0
2025-03-13 09:40:00,173.21,173.64,172.7,172.73,195206.0,171.9285,172.3553,171.4222,171.452,195206.0
2025-03-13 09:45:00,172.73,172.85,172.35,172.68,179467.0,171.452,171.5711,171.0748,171.4024,179467.0
2025-03-13 09:50:00,172.63,173.13,171.28,171.44,326569.0,171.3527,171.849,170.0127,170.1715,326569.0
2025-03-13 09:55:00,171.48,171.54,170.63,171.25,288807.0,170.2113,170.2708,169.3675,169.983,288807.0
2025-03-13 10:00:00,171.29,172.18,170.8,171.8,180972.0,170.0227,170.9061,169.5363,170.5289,180972.0
2025-03-13 10:05:00,171.83,172.5,171.81,171.89,179324.0,170.5587,171.2237,170.5388,170.6182,179324.0
2025-03-13 10:10:00,171.89,172.0,171.3,171.91,227633.0,170.6182,170.7274,170.0326,170.6381,227633.0
2025-03-13 10:15:00,171.88,173.4,171.88,173.25,231338.0,170.6083,172.117,170.6083,171.9682,231338.0
2025-03-13 10:20:00,173.23,173.54,172.75,173.49,137181.0,171.9483,172.256,171.4719,172.2064,137181.0
2025-03-13 10:25:00,173.49,173.61,172.31,172.36,174283.0,172.2064,172.3255,171.0351,171.0847,174283.0
2025-03-13 10:30:00,172.35,173.0,172.22,172.39,113189.0,171.0748,171.72,170.9458,171.1145,113189.0
2025-03-13 10:35:00,172.45,172.58,172.0,172.21,86862.0,171.1741,171.3031,170.7274,170.9358,86862.0
2025-03-13 10:40:00,172.19,172.22,171.47,171.56,91282.0,170.916,170.9458,170.2013,170.2907,91282.0
2025-03-13 10:45:00,171.56,172.35,171.45,171.61,134437.0,170.2907,171.0748,170.1815,170.3403,134437.0
2025-03-13 10:50:00,171.59,172.49,171.57,172.25,57075.0,170.3204,171.2138,170.3006,170.9756,57075.0
2025-03-13 10:55:00,172.23,172.27,171.86,172.12,87396.0,170.9557,170.9954,170.5884,170.8465,87396.0
2025-03-13 11:00:00,172.16,172.54,172.08,172.39,107001.0,170.8862,171.2634,170.8068,171.1145,107001.0
2025-03-13 11:05:00,172.41,172.6,171.41,171.56,94396.0,171.1344,171.323,170.1418,170.2907,94396.0
2025-03-13 11:10:00,171.57,171.79,171.27,171.51,63380.0,170.3006,170.519,170.0028,170.241,63380.0
2025-03-13 11:15:00,171.51,171.78,171.41,171.62,75422.0,170.241,170.509,170.1418,170.3502,75422.0
2025-03-13 11:20:00,171.61,171.78,171.3,171.68,105432.0,170.3403,170.509,170.0326,170.4098,105432.0
2025-03-13 11:25:00,171.66,171.77,171.06,171.09,113711.0,170.3899,170.4991,169.7944,169.8241,113711.0
2025-03-13 11:30:00,171.11,171.59,171.06,171.34,136237.0,169.844,170.3204,169.7944,170.0723,136237.0
2025-03-13 11:35:00,171.3,171.3,170.68,170.75,235759.0,170.0326,170.0326,169.4172,169.4867,235759.0
2025-03-13 11:40:00,170.77,171.58,170.5,171.22,162078.0,169.5065,170.3105,169.2385,169.9532,162078.0
2025-03-13 11:45:00,171.14,171.47,170.85,171.32,67839.0,169.8738,170.2013,169.5859,170.0524,67839.0
2025-03-13 11:50:00,171.31,171.32,170.67,170.89,110564.0,170.0425,170.0524,169.4072,169.6256,110564.0
2025-03-13 11:55:00,170.93,171.19,170.78,170.93,72465.0,169.6653,169.9234,169.5164,169.6653,72465.0
2025-03-13 12:00:00,170.96,171.23,170.74,171.17,65622.0,169.6951,169.9631,169.4767,169.9035,65622.0
2025-03-13 12:05:00,171.17,171.45,170.96,171.39,52127.0,169.9035,170.1815,169.6951,170.1219,52127.0
2025-03-13 12:10:00,171.38,171.46,171.09,171.23,51446.0,170.112,170.1914,169.8241,169.9631,51446.0
2025-03-13 12:15:00,171.23,171.46,171.1,171.37,62431.0,169.9631,170.1914,169.8341,170.1021,62431.0
2025-03-13 12:20:00,171.36,171.97,171.35,171.65,173327.0,170.0921,170.6976,170.0822,170.38,173327.0
2025-03-13 12:25:00,171.6,171.78,171.31,171.6,46656.0,170.3304,170.509,170.0425,170.3304,46656.0
2025-03-13 12:30:00,171.57,171.91,171.39,171.88,62687.0,170.3006,170.6381,170.1219,170.6083,62687.0
2025-03-13 12:35:00,171.83,172.5,171.69,172.5,149386.0,170.5587,171.2237,170.4197,171.2237,149386.0
2025-03-13 12:40:00,172.47,172.5,171.83,171.94,73850.0,171.1939,171.2237,170.5587,170.6678,73850.0
2025-03-13 12:45:00,171.94,172.05,171.13,171.37,148206.0,170.6678,170.777,169.8638,170.1021,148206.0
2025-03-13 12:50:00,171.34,171.8,171.26,171.39,35560.0,170.0723,170.5289,169.9929,170.1219,35560.0
2025-03-13 12:55:00,171.37,171.45,171.18,171.45,31471.0,170.1021,170.1815,169.9135,170.1815,31471.0
2025-03-13 13:00:00,171.39,171.54,170.98,171.42,103796.0,170.1219,170.2708,169.7149,170.1517,103796.0
2025-03-13 13:05:00,171.49,171.63,171.21,171.3,36749.0,170.2212,170.3601,169.9432,170.0326,36749.0
2025-03-13 13:10:00,171.28,171.56,171.14,171.25,52862.0,170.0127,170.2907,169.8738,169.983,52862.0
2025-03-13 13:15:00,171.29,171.29,170.5,170.58,76232.0,170.0227,170.0227,169.2385,169.3179,76232.0
2025-03-13 13:20:00,170.56,170.95,170.5,170.76,64707.0,169.2981,169.6852,169.2385,169.4966,64707.0
2025-03-13 13:25:00,170.76,171.01,170.67,170.93,56945.0,169.4966,169.7447,169.4072,169.6653,56945.0
2025-03-13 13:30:00,170.88,170.99,170.64,170.72,46939.0,169.6157,169.7249,169.3775,169.4569,46939.0
2025-03-13 13:35:00,170.7,170.83,170.5,170.56,48493.0,169.437,169.5661,169.2385,169.2981,48493.0
2025-03-13 13:40:00,170.58,170.89,170.54,170.75,41249.0,169.3179,169.6256,169.2782,169.4867,41249.0
2025-03-13 13:45:00,170.76,171.05,170.75,170.98,44063.0,169.4966,169.7844,169.4867,169.7149,44063.0
2025-03-13 13:50:00,170.96,171.49,170.95,171.41,80203.0,169.6951,170.2212,169.6852,170.1418,80203.0
2025-03-13 13:55:00,171.44,171.48,170.94,171.05,43409.0,170.1715,170.2113,169.6752,169.7844,43409.0
2025-03-13 14:00:00,171.06,171.79,171.06,171.66,48020.0,169.7944,170.519,169.7944,170.3899,48020.0
2025-03-13 14:05:00,171.66,172.06,171.56,171.86,76900.0,170.3899,170.787,170.2907,170.5884,76900.0
2025-03-13 14:10:00,171.9,172.4,171.83,172.34,57795.0,170.6281,171.1244,170.5587,171.0649,57795.0
2025-03-13 14:15:00,172.27,172.29,171.64,171.8,92004.0,170.9954,171.0153,170.3701,170.5289,92004.0
2025-03-13 14:20:00,171.78,172.21,171.68,172.18,46678.0,170.509,170.9358,170.4098,170.9061,46678.0
2025-03-13 14:25:00,172.18,172.2,171.8,172.07,72882.0,170.9061,170.9259,170.5289,170.7969,72882.0
2025-03-13 14:30:00,172.05,172.25,171.8,171.99,31271.0,170.777,170.9756,170.5289,170.7175,31271.0
2025-03-13 14:35:00,171.99,172.47,171.94,172.35,36531.0,170.7175,171.1939,170.6678,171.0748,36531.0
2025-03-13 14:40:00,172.31,172.56,172.14,172.5,35736.0,171.0351,171.2833,170.8664,171.2237,35736.0
2025-03-13 14:45:00,172.5,172.58,172.28,172.47,57986.0,171.2237,171.3031,171.0053,171.1939,57986.0
2025-03-13 14:50:00,172.47,172.49,171.97,172.16,48236.0,171.1939,171.2138,170.6976,170.8862,48236.0
2025-03-13 14:55:00,172.21,172.56,172.14,172.49,32455.0,170.9358,171.2833,170.8664,171.2138,32455.0
2025-03-13 15:00:00,172.45,172.86,172.38,172.46,80119.0,171.1741,171.581,171.1046,171.184,80119.0
2025-03-13 15:05:00,172.43,172.52,171.75,171.91,84143.0,171.1542,171.2436,170.4793,170.6381,84143.0
2025-03-13 15:10:00,171.95,172.16,171.85,171.96,104783.0,170.6778,170.8862,170.5785,170.6877,104783.0
2025-03-13 15:15:00,171.99,172.16,171.86,172.03,34622.0,170.7175,170.8862,170.5884,170.7572,34622.0
2025-03-13 15:20:00,172.03,172.05,171.83,171.9,45097.0,170.7572,170.777,170.5587,170.6281,45097.0
2025-03-13 15:25:00,171.92,171.95,171.25,171.49,75199.0,170.648,170.6778,169.983,170.2212,75199.0
2025-03-13 15:30:00,171.5,171.77,171.42,171.72,115110.0,170.2311,170.4991,170.1517,170.4495,115110.0
2025-03-13 15:35:00,171.7,171.7,170.93,170.93,103949.0,170.4296,170.4296,169.6653,169.6653,103949.0
2025-03-13 15:40:00,170.97,171.21,170.74,171.07,183519.0,169.705,169.9432,169.4767,169.8043,183519.0
2025-03-13 15:45:00,171.07,171.31,170.77,171.03,143062.0,169.8043,170.0425,169.5065,169.7646,143062.0
2025-03-13 15:50:00,171.0,171.45,170.72,171.34,198990.0,169.7348,170.1815,169.4569,170.0723,198990.0
2025-03-13 15:55:00,171.35,171.59,171.23,171.59,479113.0,170.0822,170.3204,169.9631,170.3204,479113.0
2025-03-14 09:30:00,172.65,173.05,172.4,172.83,442647.0,171.3726,171.7696,171.1244,171.5513,442647.0
2025-03-14 09:35:00,172.88,174.14,172.75,173.4,334532.0,171.6009,172.8516,171.4719,172.117,334532.0
2025-03-14 09:40:00,173.54,173.71,173.17,173.51,138924.0,172.256,172.4248,171.8887,172.2262,138924.0
2025-03-14 09:45:00,173.56,173.88,173.31,173.75,135699.0,172.2759,172.5935,172.0277,172.4645,135699.0
2025-03-14 09:50:00,173.72,174.0,173.42,173.9,192396.0,172.4347,172.7126,172.1369,172.6133,192396.0
2025-03-14 09:55:00,173.9,173.9,172.82,172.84,94038.0,172.6133,172.6133,171.5413,171.5612,94038.0
2025-03-14 10:00:00,172.75,173.32,172.0,173.21,187754.0,171.4719,172.0376,170.7274,171.9285,187754.0
2025-03-14 10:05:00,173.25,173.61,172.55,172.59,172486.0,171.9682,172.3255,171.2733,171.313,172486.0
2025-03-14 10:10:00,172.59,172.8,172.05,172.25,133937.0,171.313,171.5215,170.777,170.9756,133937.0
2025-03-14 10:15:00,172.25,172.7,172.2,172.45,96638.0,170.9756,171.4222,170.9259,171.1741,96638.0
2025-03-14 10:20:00,172.45,172.77,171.93,172.64,128671.0,171.1741,171.4917,170.6579,171.3627,128671.0
2025-03-14 10:25:00,172.64,172.69,172.06,172.16,78695.0,171.3627,171.4123,170.787,170.8862,78695.0
2025-03-14 10:30:00,172.15,172.6,172.14,172.57,61107.0,170.8763,171.323,170.8664,171.2932,61107.0
2025-03-14 10:35:00,172.6,172.95,172.3,172.8,97067.0,171.323,171.6704,171.0252,171.5215,97067.0
2025-03-14 10:40:00,172.79,173.19,172.71,173.12,118561.0,171.5116,171.9086,171.4321,171.8391,118561.0
2025-03-14 10:45:00,173.12,173.3,172.94,172.97,67047.0,171.8391,172.0178,171.6604,171.6902,67047.0
2025-03-14 10:50:00,173.03,173.15,172.6,172.73,46108.0,171.7498,171.8689,171.323,171.452,46108.0
2025-03-14 10:55:00,172.74,173.09,172.5,173.09,57691.0,171.4619,171.8093,171.2237,171.8093,57691.0
2025-03-14 11:00:00,173.06,173.36,172.95,173.29,91903.0,171.7796,172.0773,171.6704,172.0079,91903.0
2025-03-14 11:05:00,173.31,173.38,173.06,173.14,68223.0,172.0277,172.0972,171.7796,171.859,68223.0
2025-03-14 11:10:00,173.09,173.4,172.95,173.08,81262.0,171.8093,172.117,171.6704,171.7994,81262.0
2025-03-14 11:15:00,173.09,173.54,173.09,173.49,108025.0,171.8093,172.256,171.8093,172.2064,108025.0
2025-03-14 11:20:00,173.5,174.09,173.44,174.05,176362.0,172.2163,172.8019,172.1567,172.7622,176362.0
2025-03-14 11:25:00,174.07,174.17,173.67,174.03,175576.0,172.7821,172.8813,172.385,172.7424,175576.0
2025-03-14 11:30:00,174.02,174.17,173.9,173.9,85804.0,172.7325,172.8813,172.6133,172.6133,85804.0
2025-03-14 11:35:00,173.9,174.11,173.8,174.04,54887.0,172.6133,172.8218,172.5141,172.7523,54887.0
2025-03-14 11:40:00,174.0,174.37,173.93,174.25,102574.0,172.7126,173.0799,172.6431,172.9608,102574.0
2025-03-14 11:45:00,174.22,174.28,173.69,173.78,101653.0,172.931,172.9905,172.4049,172.4942,101653.0
2025-03-14 11:50:00,173.82,173.82,173.35,173.58,58631.0,172.5339,172.5339,172.0674,172.2957,58631.0
2025-03-14 11:55:00,173.54,173.71,173.42,173.55,47053.0,172.256,172.4248,172.1369,172.2659,47053.0
2025-03-14 12:00:00,173.58,173.62,173.35,173.4,57179.0,172.2957,172.3354,172.0674,172.117,57179.0
2025-03-14 12:05:00,173.37,173.57,173.29,173.34,50752.0,172.0873,172.2858,172.0079,172.0575,50752.0
2025-03-14 12:10:00,173.37,173.39,173.13,173.26,57182.0,172.0873,172.1071,171.849,171.9781,57182.0
2025-03-14 12:15:00,173.25,173.39,173.02,173.27,71119.0,171.9682,172.1071,171.7399,171.988,71119.0
2025-03-14 12:20:00,173.27,173.45,173.22,173.38,59995.0,171.988,172.1667,171.9384,172.0972,59995.0
2025-03-14 12:25:00,173.39,173.47,172.93,173.09,85791.0,172.1071,172.1865,171.6505,171.8093,85791.0
2025-03-14 12:30:00,173.09,173.51,173.06,173.41,90061.0,171.8093,172.2262,171.7796,172.127,90061.0
2025-03-14 12:35:00,173.45,173.97,173.45,173.55,73878.0,172.1667,172.6828,172.1667,172.2659,73878.0
2025-03-14 12:40:00,173.55,173.8,173.55,173.8,68839.0,172.2659,172.5141,172.2659,172.5141,68839.0
2025-03-14 12:45:00,173.83,173.88,173.72,173.88,58884.0,172.5439,172.5935,172.4347,172.5935,58884.0
2025-03-14 12:50:00,173.85,174.05,173.8,173.99,109437.0,172.5637,172.7622,172.5141,172.7027,109437.0
2025-03-14 12:55:00,173.97,174.03,173.81,173.9,46481.0,172.6828,172.7424,172.524,172.6133,46481.0
2025-03-14 13:00:00,173.85,174.11,173.72,173.74,76532.0,172.5637,172.8218,172.4347,172.4545,76532.0
2025-03-14 13:05:00,173.74,173.86,173.65,173.82,24484.0,172.4545,172.5736,172.3652,172.5339,24484.0
2025-03-14 13:10:00,173.77,173.77,173.5,173.56,66508.0,172.4843,172.4843,172.2163,172.2759,66508.0
2025-03-14 13:15:00,173.56,173.75,173.43,173.5,26387.0,172.2759,172.4645,172.1468,172.2163,26387.0
2025-03-14 13:20:00,173.49,173.59,173.35,173.39,40886.0,172.2064,172.3056,172.0674,172.1071,40886.0
2025-03-14 13:25:00,173.4,173.5,173.3,173.37,28143.0,172.117,172.2163,172.0178,172.0873,28143.0
2025-03-14 13:30:00,173.37,173.66,173.33,173.4,29044.0,172.0873,172.3751,172.0476,172.117,29044.0
2025-03-14 13:35:00,173.42,173.58,173.34,173.49,41347.0,172.1369,172.2957,172.0575,172.2064,41347.0
2025-03-14 13:40:00,173.49,173.51,173.3,173.37,42350.0,172.2064,172.2262,172.0178,172.0873,42350.0
2025-03-14 13:45:00,173.37,173.43,173.25,173.31,28201.0,172.0873,172.1468,171.9682,172.0277,28201.0
2025-03-14 13:50:00,173.33,173.55,173.29,173.52,45678.0,172.0476,172.2659,172.0079,172.2362,45678.0
2025-03-14 13:55:00,173.51,173.6,173.32,173.36,43498.0,172.2262,172.3156,172.0376,172.0773,43498.0
2025-03-14 14:00:00,173.37,173.5,173.16,173.39,42925.0,172.0873,172.2163,171.8788,172.1071,42925.0
2025-03-14 14:05:00,173.38,173.51,173.28,173.37,28530.0,172.0972,172.2262,171.9979,172.0873,28530.0
2025-03-14 14:10:00,173.36,173.49,173.1,173.2,40794.0,172.0773,172.2064,171.8193,171.9185,40794.0
2025-03-14 14:15:00,173.18,173.43,173.14,173.33,43599.0,171.8987,172.1468,171.859,172.0476,43599.0
2025-03-14 14:20:00,173.31,173.49,173.28,173.31,35159.0,172.0277,172.2064,171.9979,172.0277,35159.0
2025-03-14 14:25:00,173.33,173.5,173.25,173.25,42167.0,172.0476,172.2163,171.9682,171.9682,42167.0
2025-03-14 14:30:00,173.27,173.65,173.26,173.57,29763.0,171.988,172.3652,171.9781,172.2858,29763.0
2025-03-14 14:35:00,173.6,173.66,173.41,173.64,44242.0,172.3156,172.3751,172.127,172.3553,44242.0
2025-03-14 14:40:00,173.6,173.65,173.48,173.65,60668.0,172.3156,172.3652,172.1965,172.3652,60668.0
2025-03-14 14:45:00,173.67,173.75,173.6,173.66,25426.0,172.385,172.4645,172.3156,172.3751,25426.0
2025-03-14 14:50:00,173.66,173.73,173.53,173.62,38658.0,172.3751,172.4446,172.2461,172.3354,38658.0
2025-03-14 14:55:00,173.61,173.63,173.36,173.53,50048.0,172.3255,172.3453,172.0773,172.2461,50048.0
2025-03-14 15:00:00,173.49,173.56,173.34,173.55,67651.0,172.2064,172.2759,172.0575,172.2659,67651.0
2025-03-14 15:05:00,173.54,173.79,173.54,173.61,55713.0,172.256,172.5042,172.256,172.3255,55713.0
2025-03-14 15:10:00,173.62,173.81,173.52,173.69,37737.0,172.3354,172.524,172.2362,172.4049,37737.0
2025-03-14 15:15:00,173.69,173.72,173.43,173.53,45745.0,172.4049,172.4347,172.1468,172.2461,45745.0
2025-03-14 15:20:00,173.5,173.57,173.25,173.39,31021.0,172.2163,172.2858,171.9682,172.1071,31021.0
2025-03-14 15:25:00,173.38,173.45,173.1,173.11,51306.0,172.0972,172.1667,171.8193,171.8292,51306.0
2025-03-14 15:30:00,173.12,173.36,173.11,173.24,50825.0,171.8391,172.0773,171.8292,171.9582,50825.0
2025-03-14 15:35:00,173.25,173.35,173.03,173.21,84644.0,171.9682,172.0674,171.7498,171.9285,84644.0
2025-03-14 15:40:00,173.21,173.31,173.05,173.25,71557.0,171.9285,172.0277,171.7696,171.9682,71557.0
2025-03-14 15:45:00,173.23,173.63,173.22,173.59,77028.0,171.9483,172.3453,171.9384,172.3056,77028.0
2025-03-14 15:50:00,173.56,174.05,173.35,173.99,162421.0,172.2759,172.7622,172.0674,172.7027,162421.0
2025-03-14 15:55:00,174.0,174.28,173.95,174.06,500527.0,172.7126,172.9905,172.663,172.7722,500527.0
2025-03-17 09:30:00,173.95,175.98,173.82,175.92,617972.0,172.663,174.678,172.5339,174.6184,617972.0
2025-03-17 09:35:00,175.92,176.3,175.6,175.89,213707.0,174.6184,174.9956,174.3008,174.5886,213707.0
2025-03-17 09:40:00,175.91,176.6,175.8,175.94,199546.0,174.6085,175.2934,174.4993,174.6383,199546.0
2025-03-17 09:45:00,176.08,176.33,175.32,175.34,141877.0,174.7772,175.0254,174.0228,174.0427,141877.0
2025-03-17 09:50:00,175.34,175.82,175.08,175.55,139313.0,174.0427,174.5191,173.7846,174.2511,139313.0
2025-03-17 09:55:00,175.55,175.67,175.1,175.18,82184.0,174.2511,174.3702,173.8045,173.8839,82184.0
2025-03-17 10:00:00,175.22,175.31,174.75,174.95,130780.0,173.9236,174.0129,173.4571,173.6556,130780.0
2025-03-17 10:05:00,174.95,175.55,174.84,175.38,86050.0,173.6556,174.2511,173.5464,174.0824,86050.0
2025-03-17 10:10:00,175.32,175.69,175.21,175.48,55657.0,174.0228,174.3901,173.9137,174.1817,55657.0
2025-03-17 10:15:00,175.56,175.59,175.2,175.24,92346.0,174.2611,174.2908,173.9037,173.9434,92346.0
2025-03-17 10:20:00,175.25,175.65,175.17,175.24,76123.0,173.9534,174.3504,173.8739,173.9434,76123.0
2025-03-17 10:25:00,175.36,175.45,174.46,174.5,92155.0,174.0625,174.1519,173.1692,173.2089,92155.0
2025-03-17 10:30:00,174.49,174.92,174.34,174.67,72222.0,173.199,173.6258,173.0501,173.3776,72222.0
2025-03-17 10:35:00,174.67,174.79,174.21,174.77,103407.0,173.3776,173.4968,172.9211,173.4769,103407.0
2025-03-17 10:40:00,174.79,174.93,174.63,174.78,62818.0,173.4968,173.6357,173.3379,173.4868,62818.0
2025-03-17 10:45:00,174.82,175.05,174.6,174.73,79915.0,173.5265,173.7548,173.3082,173.4372,79915.0
2025-03-17 10:50:00,174.67,174.7,174.31,174.37,61032.0,173.3776,173.4074,173.0203,173.0799,61032.0
2025-03-17 10:55:00,174.31,174.39,174.02,174.13,88933.0,173.0203,173.0997,172.7325,172.8416,88933.0
2025-03-17 11:00:00,174.2,174.53,174.17,174.29,45428.0,172.9111,173.2387,172.8813,173.0005,45428.0
2025-03-17 11:05:00,174.34,174.34,173.9,174.16,135428.0,173.0501,173.0501,172.6133,172.8714,135428.0
2025-03-17 11:10:00,174.23,174.58,174.15,174.51,74394.0,172.9409,173.2883,172.8615,173.2188,74394.0
2025-03-17 11:15:00,174.5,175.15,174.46,175.11,55165.0,173.2089,173.8541,173.1692,173.8144,55165.0
2025-03-17 11:20:00,175.11,175.21,174.84,174.96,46114.0,173.8144,173.9137,173.5464,173.6655,46114.0
2025-03-17 11:25:00,174.96,175.04,174.7,174.78,64164.0,173.6655,173.7449,173.4074,173.4868,64164.0
2025-03-17 11:30:00,174.74,174.94,174.51,174.66,29587.0,173.4471,173.6457,173.2188,173.3677,29587.0
2025-03-17 11:35:00,174.64,175.02,174.58,174.84,39304.0,173.3479,173.7251,173.2883,173.5464,39304.0
2025-03-17 11:40:00,174.88,175.01,174.68,174.86,44870.0,173.5861,173.7151,173.3876,173.5662,44870.0
2025-03-17 11:45:00,174.86,175.11,174.83,175.04,27697.0,173.5662,173.8144,173.5365,173.7449,27697.0
2025-03-17 11:50:00,175.04,175.13,174.9,175.02,39323.0,173.7449,173.8342,173.6059,173.7251,39323.0
2025-03-17 11:55:00,174.99,175.06,174.69,174.87,43176.0,173.6953,173.7648,173.3975,173.5762,43176.0
2025-03-17 12:00:00,174.82,175.14,174.72,175.07,37271.0,173.5265,173.8442,173.4273,173.7747,37271.0
2025-03-17 12:05:00,175.09,175.55,175.09,175.52,38872.0,173.7945,174.2511,173.7945,174.2214,38872.0
2025-03-17 12:10:00,175.54,175.6,175.29,175.37,40950.0,174.2412,174.3008,173.9931,174.0725,40950.0
2025-03-17 12:15:00,175.38,175.41,175.02,175.12,27435.0,174.0824,174.1122,173.7251,173.8243,27435.0
2025-03-17 12:20:00,175.14,175.17,174.77,174.81,41466.0,173.8442,173.8739,173.4769,173.5166,41466.0
2025-03-17 12:25:00,174.8,174.91,174.46,174.51,51156.0,173.5067,173.6159,173.1692,173.2188,51156.0
2025-03-17 12:30:00,174.5,174.76,174.48,174.7,40706.0,173.2089,173.467,173.1891,173.4074,40706.0
2025-03-17 12:35:00,174.7,175.03,174.69,174.84,49494.0,173.4074,173.735,173.3975,173.5464,49494.0
2025-03-17 12:40:00,174.82,174.82,174.48,174.59,47282.0,173.5265,173.5265,173.1891,173.2982,47282.0
2025-03-17 12:45:00,174.6,174.85,174.47,174.85,47377.0,173.3082,173.5563,173.1791,173.5563,47377.0
2025-03-17 12:50:00,174.84,175.02,174.66,174.98,23190.0,173.5464,173.7251,173.3677,173.6854,23190.0
2025-03-17 12:55:00,174.98,175.02,174.79,174.83,14120.0,173.6854,173.7251,173.4968,173.5365,14120.0
2025-03-17 13:00:00,174.82,174.84,174.6,174.71,45266.0,173.5265,173.5464,173.3082,173.4174,45266.0
2025-03-17 13:05:00,174.78,175.18,174.75,175.15,13960.0,173.4868,173.8839,173.4571,173.8541,13960.0
2025-03-17 13:10:00,175.14,175.23,174.92,175.03,41692.0,173.8442,173.9335,173.6258,173.735,41692.0
2025-03-17 13:15:00,175.04,175.07,174.89,175.03,46379.0,173.7449,173.7747,173.596,173.735,46379.0
2025-03-17 13:20:00,175.03,175.27,174.91,175.27,28095.0,173.735,173.9732,173.6159,173.9732,28095.0
2025-03-17 13:25:00,175.27,175.45,175.23,175.31,37981.0,173.9732,174.1519,173.9335,174.0129,37981.0
2025-03-17 13:30:00,175.37,175.46,175.18,175.44,42642.0,174.0725,174.1618,173.8839,174.142,42642.0
2025-03-17 13:35:00,175.48,175.67,175.41,175.57,45305.0,174.1817,174.3702,174.1122,174.271,45305.0
2025-03-17 13:40:00,175.6,175.83,175.58,175.78,31784.0,174.3008,174.5291,174.2809,174.4794,31784.0
2025-03-17 13:45:00,175.78,175.82,175.61,175.73,27752.0,174.4794,174.5191,174.3107,174.4298,27752.0
2025-03-17 13:50:00,175.72,175.95,175.71,175.88,35774.0,174.4199,174.6482,174.41,174.5787,35774.0
2025-03-17 13:55:00,175.89,175.92,175.71,175.72,37538.0,174.5886,174.6184,174.41,174.4199,37538.0
2025-03-17 14:00:00,175.72,175.98,175.64,175.73,44380.0,174.4199,174.678,174.3405,174.4298,44380.0
2025-03-17 14:05:00,175.74,176.1,175.7,176.06,29985.0,174.4397,174.7971,174.4,174.7574,29985.0
2025-03-17 14:10:00,176.03,176.37,175.97,176.33,58767.0,174.7276,175.0651,174.668,175.0254,58767.0
2025-03-17 14:15:00,176.34,176.51,176.32,176.41,63828.0,175.0353,175.204,175.0154,175.1048,63828.0
2025-03-17 14:20:00,176.42,176.53,176.24,176.37,74632.0,175.1147,175.2239,174.936,175.0651,74632.0
2025-03-17 14:25:00,176.37,176.57,176.35,176.52,28798.0,175.0651,175.2636,175.0452,175.214,28798.0
2025-03-17 14:30:00,176.46,176.7,176.4,176.68,50285.0,175.1544,175.3926,175.0948,175.3728,50285.0
2025-03-17 14:35:00,176.66,176.69,176.47,176.59,50261.0,175.3529,175.3827,175.1643,175.2834,50261.0
2025-03-17 14:40:00,176.59,176.82,176.47,176.74,59722.0,175.2834,175.5117,175.1643,175.4323,59722.0
2025-03-17 14:45:00,176.75,177.08,176.72,177.0,63032.0,175.4423,175.7698,175.4125,175.6904,63032.0
2025-03-17 14:50:00,176.99,177.16,176.95,176.95,52526.0,175.6805,175.8492,175.6408,175.6408,52526.0
2025-03-17 14:55:00,176.97,177.16,176.93,176.96,50645.0,175.6606,175.8492,175.6209,175.6507,50645.0
2025-03-17 15:00:00,176.93,177.03,176.45,176.53,93831.0,175.6209,175.7202,175.1445,175.2239,93831.0
2025-03-17 15:05:00,176.56,176.78,176.55,176.6,46307.0,175.2537,175.472,175.2437,175.2934,46307.0
2025-03-17 15:10:00,176.61,177.02,176.51,176.95,57963.0,175.3033,175.7103,175.204,175.6408,57963.0
2025-03-17 15:15:00,176.97,176.99,176.66,176.8,77414.0,175.6606,175.6805,175.3529,175.4919,77414.0
2025-03-17 15:20:00,176.79,176.85,176.52,176.56,45916.0,175.482,175.5415,175.214,175.2537,45916.0
2025-03-17 15:25:00,176.55,176.63,176.42,176.54,65001.0,175.2437,175.3231,175.1147,175.2338,65001.0
2025-03-17 15:30:00,176.52,176.63,176.32,176.4,37803.0,175.214,175.3231,175.0154,175.0948,37803.0
2025-03-17 15:35:00,176.36,176.58,176.33,176.43,46412.0,175.0551,175.2735,175.0254,175.1246,46412.0
2025-03-17 15:40:00,176.42,176.49,176.19,176.34,105085.0,175.1147,175.1842,174.8864,175.0353,105085.0
2025-03-17 15:45:00,176.31,176.37,175.9,175.96,142253.0,175.0055,175.0651,174.5985,174.6581,142253.0
2025-03-17 15:50:00,175.96,176.61,175.88,176.32,206880.0,174.6581,175.3033,174.5787,175.0154,206880.0
2025-03-17 15:55:00,176.28,176.42,176.13,176.22,360839.0,174.9757,175.1147,174.8268,174.9162,360839.0
2025-03-18 09:30:00,174.38,174.58,173.66,173.75,349479.0,173.7734,173.9727,173.0559,173.1456,349479.0
2025-03-18 09:35:00,173.73,173.82,172.96,173.13,177986.0,173.1257,173.2154,172.3584,172.5278,177986.0
2025-03-18 09:40:00,173.13,173.14,172.14,172.15,200278.0,172.5278,172.5377,171.5412,171.5512,200278.0
2025-03-18 09:45:00,172.11,172.26,171.64,171.91,375545.0,171.5113,171.6608,171.043,171.312,375545.0
2025-03-18 09:50:00,171.88,172.0,171.41,171.61,198426.0,171.2821,171.4017,170.8138,171.0131,198426.0
2025-03-18 09:55:00,171.58,171.58,170.76,170.99,180808.0,170.9832,170.9832,170.166,170.3952,180808.0
2025-03-18 10:00:00,170.93,171.21,170.52,171.03,232251.0,170.3354,170.6145,169.9269,170.4351,232251.0
2025-03-18 10:05:00,171.14,171.2,170.6,171.05,125573.0,170.5447,170.6045,170.0066,170.455,125573.0
2025-03-18 10:10:00,171.05,171.12,170.49,170.69,167810.0,170.455,170.5248,169.897,170.0963,167810.0
2025-03-18 10:15:00,170.73,170.96,170.43,170.58,122794.0,170.1361,170.3653,169.8372,169.9866,122794.0
2025-03-18 10:20:00,170.58,171.49,170.52,171.41,111392.0,169.9866,170.8935,169.9269,170.8138,111392.0
2025-03-18 10:25:00,171.4,171.77,171.33,171.68,90753.0,170.8038,171.1725,170.734,171.0828,90753.0
2025-03-18 10:30:00,171.65,172.2,171.55,172.04,107827.0,171.0529,171.601,170.9533,171.4416,107827.0
2025-03-18 10:35:00,172.0,172.03,171.75,172.02,101353.0,171.4017,171.4316,171.1526,171.4216,101353.0
2025-03-18 10:40:00,172.0,172.14,171.81,171.9,89373.0,171.4017,171.5412,171.2124,171.3021,89373.0
2025-03-18 10:45:00,171.89,172.04,171.68,171.86,58005.0,171.2921,171.4416,171.0828,171.2622,58005.0
2025-03-18 10:50:00,171.88,172.23,171.83,172.14,49139.0,171.2821,171.6309,171.2323,171.5412,49139.0
2025-03-18 10:55:00,172.1,172.41,172.0,172.16,49107.0,171.5014,171.8103,171.4017,171.5611,49107.0
2025-03-18 11:00:00,172.21,172.24,171.58,171.78,55684.0,171.611,171.6409,170.9832,171.1825,55684.0
2025-03-18 11:05:00,171.79,171.79,171.49,171.64,42647.0,171.1924,171.1924,170.8935,171.043,42647.0
2025-03-18 11:10:00,171.63,172.29,171.54,172.22,44366.0,171.033,171.6907,170.9433,171.6209,44366.0
2025-03-18 11:15:00,172.21,172.4,172.12,172.31,61458.0,171.611,171.8003,171.5213,171.7106,61458.0
2025-03-18 11:20:00,172.3,172.34,172.06,172.18,48775.0,171.7007,171.7405,171.4615,171.5811,48775.0
2025-03-18 11:25:00,172.2,172.37,171.98,172.0,41149.0,171.601,171.7704,171.3818,171.4017,41149.0
2025-03-18 11:30:00,171.99,172.32,171.85,172.11,36370.0,171.3917,171.7206,171.2522,171.5113,36370.0
2025-03-18 11:35:00,172.08,172.4,172.06,172.3,62541.0,171.4814,171.8003,171.4615,171.7007,62541.0
2025-03-18 11:40:00,172.31,172.36,172.02,172.22,27793.0,171.7106,171.7605,171.4216,171.6209,27793.0
2025-03-18 11:45:00,172.24,172.3,171.92,172.09,69106.0,171.6409,171.7007,171.322,171.4914,69106.0
2025-03-18 11:50:00,172.08,172.32,171.94,172.26,64649.0,171.4814,171.7206,171.3419,171.6608,64649.0
2025-03-18 11:55:00,172.26,172.32,172.06,172.24,54378.0,171.6608,171.7206,171.4615,171.6409,54378.0
2025-03-18 12:00:00,172.22,172.6,172.11,172.53,113264.0,171.6209,171.9996,171.5113,171.9299,113264.0
2025-03-18 12:05:00,172.53,172.7,172.41,172.66,110325.0,171.9299,172.0993,171.8103,172.0594,110325.0
2025-03-18 12:10:00,172.63,172.97,172.6,172.94,70800.0,172.0295,172.3683,171.9996,172.3384,70800.0
2025-03-18 12:15:00,172.96,173.08,172.73,172.78,47730.0,172.3584,172.4779,172.1292,172.179,47730.0
2025-03-18 12:20:00,172.77,172.95,172.74,172.84,34794.0,172.169,172.3484,172.1391,172.2388,34794.0
2025-03-18 12:25:00,172.84,173.0,172.79,172.99,50928.0,172.2388,172.3982,172.189,172.3883,50928.0
2025-03-18 12:30:00,172.95,173.09,172.81,172.87,42532.0,172.3484,172.4879,172.2089,172.2687,42532.0
2025-03-18 12:35:00,172.87,173.25,172.87,173.07,61919.0,172.2687,172.6474,172.2687,172.468,61919.0
2025-03-18 12:40:00,173.1,173.13,172.74,172.81,52221.0,172.4979,172.5278,172.1391,172.2089,52221.0
2025-03-18 12:45:00,172.8,173.06,172.74,173.04,41378.0,172.1989,172.458,172.1391,172.4381,41378.0
2025-03-18 12:50:00,173.03,173.19,172.82,173.17,35927.0,172.4281,172.5876,172.2189,172.5676,35927.0
2025-03-18 12:55:00,173.2,173.99,173.19,173.8,67165.0,172.5975,173.3848,172.5876,173.1954,67165.0
2025-03-18 13:00:00,173.8,174.09,173.63,174.0,45930.0,173.1954,173.4844,173.026,173.3947,45930.0
2025-03-18 13:05:00,173.99,174.0,173.4,173.65,38294.0,173.3848,173.3947,172.7968,173.046,38294.0
2025-03-18 13:10:00,173.62,174.21,173.47,174.13,65562.0,173.0161,173.604,172.8666,173.5243,65562.0
2025-03-18 13:15:00,174.11,174.16,173.05,173.34,83612.0,173.5044,173.5542,172.4481,172.737,83612.0
2025-03-18 13:20:00,173.41,173.5,173.11,173.32,65230.0,172.8068,172.8965,172.5078,172.7171,65230.0
2025-03-18 13:25:00,173.32,173.47,172.95,173.06,28595.0,172.7171,172.8666,172.3484,172.458,28595.0
2025-03-18 13:30:00,173.03,173.13,172.77,173.0,33547.0,172.4281,172.5278,172.169,172.3982,33547.0
2025-03-18 13:35:00,173.05,173.61,172.99,173.56,23754.0,172.4481,173.0061,172.3883,172.9563,23754.0
2025-03-18 13:40:00,173.56,173.56,172.99,173.01,22536.0,172.9563,172.9563,172.3883,172.4082,22536.0
2025-03-18 13:45:00,173.04,173.34,172.95,173.22,20999.0,172.4381,172.737,172.3484,172.6175,20999.0
2025-03-18 13:50:00,173.22,173.43,173.17,173.4,27681.0,172.6175,172.8267,172.5676,172.7968,27681.0
2025-03-18 13:55:00,173.4,173.4,173.03,173.31,28102.0,172.7968,172.7968,172.4281,172.7071,28102.0
2025-03-18 14:00:00,173.31,173.31,172.59,172.62,25778.0,172.7071,172.7071,171.9897,172.0195,25778.0
2025-03-18 14:05:00,172.61,172.77,172.51,172.73,52583.0,172.0096,172.169,171.9099,172.1292,52583.0
2025-03-18 14:10:00,172.68,172.71,172.27,172.33,50469.0,172.0793,172.1092,171.6708,171.7306,50469.0
2025-03-18 14:15:00,172.32,172.75,172.29,172.75,25884.0,171.7206,172.1491,171.6907,172.1491,25884.0
2025-03-18 14:20:00,172.69,173.1,172.6,172.94,35023.0,172.0893,172.4979,171.9996,172.3384,35023.0
2025-03-18 14:25:00,172.88,173.18,172.88,172.94,25306.0,172.2786,172.5776,172.2786,172.3384,25306.0
2025-03-18 14:30:00,172.97,173.41,172.9,173.04,24678.0,172.3683,172.8068,172.2986,172.4381,24678.0
2025-03-18 14:35:00,173.08,173.38,173.07,173.32,18408.0,172.4779,172.7769,172.468,172.7171,18408.0
2025-03-18 14:40:00,173.27,173.36,173.1,173.21,18856.0,172.6673,172.757,172.4979,172.6075,18856.0
2025-03-18 14:45:00,173.13,173.63,173.07,173.54,33177.0,172.5278,173.026,172.468,172.9363,33177.0
2025-03-18 14:50:00,173.56,173.91,173.43,173.68,57060.0,172.9563,173.3051,172.8267,173.0759,57060.0
2025-03-18 14:55:00,173.68,173.8,173.46,173.56,23837.0,173.0759,173.1954,172.8566,172.9563,23837.0
2025-03-18 15:00:00,173.53,173.75,173.37,173.65,26646.0,172.9264,173.1456,172.7669,173.046,26646.0
2025-03-18 15:05:00,173.73,173.76,173.37,173.57,33383.0,173.1257,173.1556,172.7669,172.9662,33383.0
2025-03-18 15:10:00,173.48,173.63,173.33,173.52,25920.0,172.8766,173.026,172.7271,172.9164,25920.0
2025-03-18 15:15:00,173.54,173.7,173.38,173.64,36717.0,172.9363,173.0958,172.7769,173.036,36717.0
2025-03-18 15:20:00,173.66,173.83,173.39,173.42,31813.0,173.0559,173.2253,172.7869,172.8168,31813.0
2025-03-18 15:25:00,173.43,173.48,173.07,173.19,49815.0,172.8267,172.8766,172.468,172.5876,49815.0
2025-03-18 15:30:00,173.19,173.36,173.15,173.2,35246.0,172.5876,172.757,172.5477,172.5975,35246.0
2025-03-18 15:35:00,173.14,173.18,172.79,172.79,48197.0,172.5377,172.5776,172.189,172.189,48197.0
2025-03-18 15:40:00,172.82,173.09,172.73,172.94,49854.0,172.2189,172.4879,172.1292,172.3384,49854.0
2025-03-18 15:45:00,172.94,173.14,172.88,173.14,92693.0,172.3384,172.5377,172.2786,172.5377,92693.0
2025-03-18 15:50:00,173.1,173.66,172.96,173.46,125414.0,172.4979,173.0559,172.3584,172.8566,125414.0
2025-03-18 15:55:00,173.48,173.51,172.97,173.09,408926.0,172.8766,172.9065,172.3683,172.4879,408926.0
2025-03-19 09:30:00,173.0,173.33,172.13,172.19,410272.0,172.3982,172.7271,171.5313,171.591,410272.0
2025-03-19 09:35:00,172.24,172.41,171.74,171.98,138043.0,171.6409,171.8103,171.1426,171.3818,138043.0
2025-03-19 09:40:00,172.0,172.38,171.75,172.32,172164.0,171.4017,171.7804,171.1526,171.7206,172164.0
2025-03-19 09:45:00,172.25,172.75,172.13,172.49,103750.0,171.6508,172.1491,171.5313,171.89,103750.0
2025-03-19 09:50:00,172.49,173.0,172.45,172.93,87365.0,171.89,172.3982,171.8501,172.3285,87365.0
2025-03-19 09:55:00,172.91,172.98,172.56,172.75,87541.0,172.3085,172.3783,171.9598,172.1491,87541.0
2025-03-19 10:00:00,172.75,173.1,172.63,172.99,105469.0,172.1491,172.4979,172.0295,172.3883,105469.0
2025-03-19 10:05:00,172.99,173.41,172.89,173.25,169951.0,172.3883,172.8068,172.2886,172.6474,169951.0
2025-03-19 10:10:00,173.27,173.4,172.86,173.09,95498.0,172.6673,172.7968,172.2587,172.4879,95498.0
2025-03-19 10:15:00,173.09,173.13,172.69,173.0,76017.0,172.4879,172.5278,172.0893,172.3982,76017.0
2025-03-19 10:20:00,172.99,173.13,172.85,172.99,84441.0,172.3883,172.5278,172.2487,172.3883,84441.0
2025-03-19 10:25:00,172.96,173.07,172.69,172.81,86734.0,172.3584,172.468,172.0893,172.2089,86734.0
2025-03-19 10:30:00,172.78,173.1,172.68,172.95,47314.0,172.179,172.4979,172.0793,172.3484,47314.0
2025-03-19 10:35:00,172.96,173.19,172.75,173.04,63933.0,172.3584,172.5876,172.1491,172.4381,63933.0
2025-03-19 10:40:00,173.11,173.15,172.7,172.8,46184.0,172.5078,172.5477,172.0993,172.1989,46184.0
2025-03-19 10:45:00,172.82,173.07,172.71,173.02,53641.0,172.2189,172.468,172.1092,172.4182,53641.0
2025-03-19 10:50:00,173.01,173.03,172.66,172.78,56106.0,172.4082,172.4281,172.0594,172.179,56106.0
2025-03-19 10:55:00,172.74,172.82,172.36,172.36,51236.0,172.1391,172.2189,171.7605,171.7605,51236.0
2025-03-19 11:00:00,172.27,172.89,172.27,172.78,31628.0,171.6708,172.2886,171.6708,172.179,31628.0
2025-03-19 11:05:00,172.78,173.3,172.77,173.22,40976.0,172.179,172.6972,172.169,172.6175,40976.0
2025-03-19 11:10:00,173.19,173.43,173.17,173.25,48848.0,172.5876,172.8267,172.5676,172.6474,48848.0
2025-03-19 11:15:00,173.27,173.34,172.72,172.74,53097.0,172.6673,172.737,172.1192,172.1391,53097.0
2025-03-19 11:20:00,172.73,173.19,172.71,173.06,29261.0,172.1292,172.5876,172.1092,172.458,29261.0
2025-03-19 11:25:00,173.06,173.13,172.92,172.96,28471.0,172.458,172.5278,172.3185,172.3584,28471.0
2025-03-19 11:30:00,172.96,172.97,172.81,172.89,30435.0,172.3584,172.3683,172.2089,172.2886,30435.0
2025-03-19 11:35:00,172.9,172.92,172.77,172.89,34989.0,172.2986,172.3185,172.169,172.2886,34989.0
2025-03-19 11:40:00,172.89,173.43,172.87,173.41,40309.0,172.2886,172.8267,172.2687,172.8068,40309.0
2025-03-19 11:45:00,173.43,173.49,173.2,173.36,37349.0,172.8267,172.8865,172.5975,172.757,37349.0
2025-03-19 11:50:00,173.41,173.58,173.36,173.48,45052.0,172.8068,172.9762,172.757,172.8766,45052.0
2025-03-19 11:55:00,173.49,173.71,173.48,173.65,53789.0,172.8865,173.1058,172.8766,173.046,53789.0
2025-03-19 12:00:00,173.63,173.78,173.49,173.52,35755.0,173.026,173.1755,172.8865,172.9164,35755.0
2025-03-19 12:05:00,173.52,173.86,173.47,173.7,44094.0,172.9164,173.2552,172.8666,173.0958,44094.0
2025-03-19 12:10:00,173.67,173.84,173.4,173.59,60753.0,173.0659,173.2353,172.7968,172.9862,60753.0
2025-03-19 12:15:00,173.64,173.66,173.54,173.58,35532.0,173.036,173.0559,172.9363,172.9762,35532.0
2025-03-19 12:20:00,173.57,173.65,173.4,173.49,39506.0,172.9662,173.046,172.7968,172.8865,39506.0
2025-03-19 12:25:00,173.49,173.8,173.46,173.75,75942.0,172.8865,173.1954,172.8566,173.1456,75942.0
2025-03-19 12:30:00,173.73,173.79,173.41,173.48,98985.0,173.1257,173.1855,172.8068,172.8766,98985.0
2025-03-19 12:35:00,173.5,173.56,173.16,173.19,152326.0,172.8965,172.9563,172.5577,172.5876,152326.0
2025-03-19 12:40:00,173.16,173.23,172.9,172.97,50832.0,172.5577,172.6274,172.2986,172.3683,50832.0
2025-03-19 12:45:00,172.98,173.05,172.85,172.96,62100.0,172.3783,172.4481,172.2487,172.3584,62100.0
2025-03-19 12:50:00,172.96,173.15,172.87,173.11,42028.0,172.3584,172.5477,172.2687,172.5078,42028.0
2025-03-19 12:55:00,173.09,173.12,172.89,173.02,34481.0,172.4879,172.5178,172.2886,172.4182,34481.0
2025-03-19 13:00:00,173.02,173.14,172.94,173.13,27452.0,172.4182,172.5377,172.3384,172.5278,27452.0
2025-03-19 13:05:00,173.16,173.2,172.8,172.84,39256.0,172.5577,172.5975,172.1989,172.2388,39256.0
2025-03-19 13:10:00,172.84,172.91,172.57,172.65,49672.0,172.2388,172.3085,171.9697,172.0494,49672.0
2025-03-19 13:15:00,172.6,172.74,172.46,172.72,68518.0,171.9996,172.1391,171.8601,172.1192,68518.0
2025-03-19 13:20:00,172.65,172.8,172.63,172.72,34867.0,172.0494,172.1989,172.0295,172.1192,34867.0
2025-03-19 13:25:00,172.71,172.79,172.52,172.58,22214.0,172.1092,172.189,171.9199,171.9797,22214.0
2025-03-19 13:30:00,172.61,172.68,172.42,172.66,78003.0,172.0096,172.0793,171.8202,172.0594,78003.0
2025-03-19 13:35:00,172.66,172.74,172.49,172.74,64997.0,172.0594,172.1391,171.89,172.1391,64997.0
2025-03-19 13:40:00,172.72,172.89,172.6,172.64,35405.0,172.1192,172.2886,171.9996,172.0395,35405.0
2025-03-19 13:45:00,172.64,172.78,172.51,172.63,44504.0,172.0395,172.179,171.9099,172.0295,44504.0
2025-03-19 13:50:00,172.59,172.86,172.59,172.78,48422.0,171.9897,172.2587,171.9897,172.179,48422.0
2025-03-19 13:55:00,172.8,172.83,172.53,172.58,38902.0,172.1989,172.2288,171.9299,171.9797,38902.0
2025-03-19 14:00:00,172.53,173.5,172.2,172.89,125407.0,171.9299,172.8965,171.601,172.2886,125407.0
2025-03-19 14:05:00,172.92,173.07,172.44,173.05,90718.0,172.3185,172.468,171.8402,172.4481,90718.0
2025-03-19 14:10:00,173.07,173.45,173.03,173.24,40512.0,172.468,172.8467,172.4281,172.6374,40512.0
2025-03-19 14:15:00,173.25,173.59,173.18,173.19,57984.0,172.6474,172.9862,172.5776,172.5876,57984.0
2025-03-19 14:20:00,173.21,173.27,173.04,173.11,66107.0,172.6075,172.6673,172.4381,172.5078,66107.0
2025-03-19 14:25:00,173.09,173.2,172.89,173.03,101086.0,172.4879,172.5975,172.2886,172.4281,101086.0
2025-03-19 14:30:00,173.03,173.74,173.03,173.45,90586.0,172.4281,173.1357,172.4281,172.8467,90586.0
2025-03-19 14:35:00,173.44,173.6,173.12,173.24,62343.0,172.8367,172.9961,172.5178,172.6374,62343.0
2025-03-19 14:40:00,173.24,173.72,173.09,173.69,62821.0,172.6374,173.1157,172.4879,173.0858,62821.0
2025-03-19 14:45:00,173.67,173.73,173.44,173.47,47117.0,173.0659,173.1257,172.8367,172.8666,47117.0
2025-03-19 14:50:00,173.51,173.75,173.44,173.6,45456.0,172.9065,173.1456,172.8367,172.9961,45456.0
2025-03-19 14:55:00,173.63,174.34,173.5,174.19,99479.0,173.026,173.7336,172.8965,173.5841,99479.0
2025-03-19 15:00:00,174.19,174.81,174.18,174.74,108884.0,173.5841,174.2019,173.5741,174.1322,108884.0
2025-03-19 15:05:00,174.72,175.65,174.7,175.56,179961.0,174.1122,175.039,174.0923,174.9493,179961.0
2025-03-19 15:10:00,175.53,175.73,174.89,175.31,135974.0,174.9194,175.1187,174.2817,174.7002,135974.0
2025-03-19 15:15:00,175.31,175.39,174.6,174.68,77719.0,174.7002,174.7799,173.9927,174.0724,77719.0
2025-03-19 15:20:00,174.65,174.71,173.94,174.29,60988.0,174.0425,174.1023,173.335,173.6837,60988.0
2025-03-19 15:25:00,174.29,174.3,173.46,173.67,78314.0,173.6837,173.6937,172.8566,173.0659,78314.0
2025-03-19 15:30:00,173.63,174.14,173.6,173.78,94743.0,173.026,173.5343,172.9961,173.1755,94743.0
2025-03-19 15:35:00,173.81,174.28,173.64,174.25,61666.0,173.2054,173.6738,173.036,173.6439,61666.0
2025-03-19 15:40:00,174.22,174.56,174.19,174.49,62512.0,173.614,173.9528,173.5841,173.883,62512.0
2025-03-19 15:45:00,174.49,174.55,174.14,174.47,81753.0,173.883,173.9428,173.5343,173.8631,81753.0
2025-03-19 15:50:00,174.44,174.73,174.17,174.32,144207.0,173.8332,174.1222,173.5642,173.7136,144207.0
2025-03-19 15:55:00,174.3,174.3,173.66,173.76,434585.0,173.6937,173.6937,173.0559,173.1556,434585.0
2025-03-20 09:30:00,174.85,175.85,174.55,175.67,446585.0,174.2418,175.2383,173.9428,175.0589,446585.0
2025-03-20 09:35:00,175.67,176.19,175.25,176.19,175684.0,175.0589,175.5771,174.6404,175.5771,175684.0
2025-03-20 09:40:00,176.19,176.2,175.41,175.58,177292.0,175.5771,175.5871,174.7998,174.9692,177292.0
2025-03-20 09:45:00,175.53,176.5,175.53,176.41,182994.0,174.9194,175.886,174.9194,175.7964,182994.0
2025-03-20 09:50:00,176.41,176.63,175.81,175.81,120962.0,175.7964,176.0156,175.1984,175.1984,120962.0
2025-03-20 09:55:00,175.83,176.03,175.47,175.94,101130.0,175.2184,175.4177,174.8596,175.328,101130.0
2025-03-20 10:00:00,175.94,176.69,175.88,176.55,141394.0,175.328,176.0754,175.2682,175.9359,141394.0
2025-03-20 10:05:00,176.55,176.61,176.24,176.28,95519.0,175.9359,175.9957,175.627,175.6668,95519.0
2025-03-20 10:10:00,176.27,176.33,175.87,176.11,79018.0,175.6568,175.7166,175.2582,175.4974,79018.0
2025-03-20 10:15:00,176.11,176.4,175.78,176.24,73045.0,175.4974,175.7864,175.1686,175.627,73045.0
2025-03-20 10:20:00,176.25,176.95,176.07,176.68,118257.0,175.6369,176.3345,175.4575,176.0654,118257.0
2025-03-20 10:25:00,176.72,176.95,176.25,176.57,92483.0,176.1053,176.3345,175.6369,175.9558,92483.0
2025-03-20 10:30:00,176.55,176.58,176.17,176.38,83401.0,175.9359,175.9658,175.5572,175.7665,83401.0
2025-03-20 10:35:00,176.41,176.5,176.15,176.26,73625.0,175.7964,175.886,175.5373,175.6469,73625.0
2025-03-20 10:40:00,176.24,176.88,176.2,176.81,107208.0,175.627,176.2647,175.5871,176.195,107208.0
2025-03-20 10:45:00,176.84,177.07,176.64,176.84,237542.0,176.2249,176.4541,176.0256,176.2249,237542.0
2025-03-20 10:50:00,176.84,177.02,176.56,176.94,142383.0,176.2249,176.4042,175.9458,176.3245,142383.0
2025-03-20 10:55:00,176.93,177.1,176.79,177.03,90517.0,176.3146,176.484,176.175,176.4142,90517.0
2025-03-20 11:00:00,177.05,177.15,176.9,177.02,114232.0,176.4341,176.5338,176.2847,176.4042,114232.0
2025-03-20 11:05:00,177.03,177.88,177.02,177.86,224836.0,176.4142,177.2612,176.4042,177.2413,224836.0
2025-03-20 11:10:00,177.85,178.03,177.51,178.0,188296.0,177.2314,177.4107,176.8925,177.3808,188296.0
2025-03-20 11:15:00,177.99,178.0,177.7,177.81,74606.0,177.3709,177.3808,177.0819,177.1915,74606.0
2025-03-20 11:20:00,177.83,178.26,177.75,178.2,120229.0,177.2114,177.6399,177.1317,177.5801,120229.0
2025-03-20 11:25:00,178.19,178.28,177.97,178.17,109014.0,177.5702,177.6599,177.3509,177.5502,109014.0
2025-03-20 11:30:00,178.18,178.24,177.95,177.99,135994.0,177.5602,177.62,177.331,177.3709,135994.0
2025-03-20 11:35:00,177.98,178.3,177.78,178.23,162904.0,177.3609,177.6798,177.1616,177.61,162904.0
2025-03-20 11:40:00,178.25,178.62,178.23,178.42,103067.0,177.63,177.9987,177.61,177.7994,103067.0
2025-03-20 11:45:00,178.39,178.67,178.18,178.58,88312.0,177.7695,178.0485,177.5602,177.9588,88312.0
2025-03-20 11:50:00,178.57,178.59,178.26,178.4,51505.0,177.9488,177.9688,177.6399,177.7794,51505.0
2025-03-20 11:55:00,178.39,178.4,177.81,177.88,71095.0,177.7695,177.7794,177.1915,177.2612,71095.0
2025-03-20 12:00:00,177.86,178.52,177.73,178.12,93490.0,177.2413,177.899,177.1118,177.5004,93490.0
2025-03-20 12:05:00,178.14,178.23,177.65,177.73,69550.0,177.5203,177.61,177.032,177.1118,69550.0
2025-03-20 12:10:00,177.76,178.18,177.59,178.18,64147.0,177.1417,177.5602,176.9723,177.5602,64147.0
2025-03-20 12:15:00,178.2,178.26,178.0,178.06,63159.0,177.5801,177.6399,177.3808,177.4406,63159.0
2025-03-20 12:20:00,178.06,178.17,177.87,177.88,68839.0,177.4406,177.5502,177.2513,177.2612,68839.0
2025-03-20 12:25:00,177.86,177.88,177.31,177.35,154732.0,177.2413,177.2612,176.6932,176.7331,154732.0
2025-03-20 12:30:00,177.38,177.65,177.34,177.52,40100.0,176.763,177.032,176.7231,176.9025,40100.0
2025-03-20 12:35:00,177.5,177.82,177.4,177.79,65978.0,176.8826,177.2015,176.7829,177.1716,65978.0
2025-03-20 12:40:00,177.78,177.81,177.0,177.08,73570.0,177.1616,177.1915,176.3843,176.464,73570.0
2025-03-20 12:45:00,177.11,177.34,177.01,177.24,67109.0,176.4939,176.7231,176.3943,176.6235,67109.0
2025-03-20 12:50:00,177.19,177.54,177.15,177.48,46527.0,176.5736,176.9224,176.5338,176.8626,46527.0
2025-03-20 12:55:00,177.49,177.56,177.24,177.31,43642.0,176.8726,176.9424,176.6235,176.6932,43642.0
2025-03-20 13:00:00,177.3,177.5,177.24,177.47,38630.0,176.6833,176.8826,176.6235,176.8527,38630.0
2025-03-20 13:05:00,177.46,177.9,177.46,177.83,60975.0,176.8427,177.2812,176.8427,177.2114,60975.0
2025-03-20 13:10:00,177.85,177.93,177.71,177.8,31769.0,177.2314,177.3111,177.0918,177.1815,31769.0
2025-03-20 13:15:00,177.83,177.84,177.58,177.72,32438.0,177.2114,177.2214,176.9623,177.1018,32438.0
2025-03-20 13:20:00,177.74,177.85,177.46,177.53,32601.0,177.1217,177.2314,176.8427,176.9125,32601.0
2025-03-20 13:25:00,177.55,177.59,177.07,177.1,56062.0,176.9324,176.9723,176.4541,176.484,56062.0
2025-03-20 13:30:00,177.1,177.46,177.07,177.32,57865.0,176.484,176.8427,176.4541,176.7032,57865.0
2025-03-20 13:35:00,177.28,177.6,177.13,177.57,45944.0,176.6633,176.9822,176.5139,176.9523,45944.0
2025-03-20 13:40:00,177.57,177.64,177.38,177.59,21555.0,176.9523,177.0221,176.763,176.9723,21555.0
2025-03-20 13:45:00,177.63,177.85,177.58,177.69,42741.0,177.0121,177.2314,176.9623,177.0719,42741.0
2025-03-20 13:50:00,177.67,177.74,177.42,177.42,33291.0,177.052,177.1217,176.8028,176.8028,33291.0
2025-03-20 13:55:00,177.45,177.57,177.29,177.48,27656.0,176.8327,176.9523,176.6733,176.8626,27656.0
2025-03-20 14:00:00,177.5,177.8,177.48,177.72,22854.0,176.8826,177.1815,176.8626,177.1018,22854.0
2025-03-20 14:05:00,177.72,177.89,177.71,177.8,31823.0,177.1018,177.2712,177.0918,177.1815,31823.0
2025-03-20 14:10:00,177.81,177.97,177.81,177.82,39473.0,177.1915,177.3509,177.1915,177.2015,39473.0
2025-03-20 14:15:00,177.79,177.89,177.73,177.8,42127.0,177.1716,177.2712,177.1118,177.1815,42127.0
2025-03-20 14:20:00,177.78,177.78,177.35,177.54,36452.0,177.1616,177.1616,176.7331,176.9224,36452.0
2025-03-20 14:25:00,177.56,177.56,177.04,177.08,44226.0,176.9424,176.9424,176.4242,176.464,44226.0
2025-03-20 14:30:00,177.09,177.21,177.0,177.03,42936.0,176.474,176.5936,176.3843,176.4142,42936.0
2025-03-20 14:35:00,177.03,177.41,177.0,177.38,42098.0,176.4142,176.7929,176.3843,176.763,42098.0
2025-03-20 14:40:00,177.36,177.39,177.03,177.04,35782.0,176.7431,176.773,176.4142,176.4242,35782.0
2025-03-20 14:45:00,177.05,177.32,177.02,177.31,29615.0,176.4341,176.7032,176.4042,176.6932,29615.0
2025-03-20 14:50:00,177.31,177.56,177.25,177.5,31990.0,176.6932,176.9424,176.6334,176.8826,31990.0
2025-03-20 14:55:00,177.49,177.52,177.04,177.08,21937.0,176.8726,176.9025,176.4242,176.464,21937.0
2025-03-20 15:00:00,177.06,177.47,177.04,177.43,37935.0,176.4441,176.8527,176.4242,176.8128,37935.0
2025-03-20 15:05:00,177.44,177.66,177.4,177.57,51409.0,176.8228,177.042,176.7829,176.9523,51409.0
2025-03-20 15:10:00,177.55,177.72,177.49,177.62,33799.0,176.9324,177.1018,176.8726,177.0022,33799.0
2025-03-20 15:15:00,177.62,177.82,177.6,177.73,54616.0,177.0022,177.2015,176.9822,177.1118,54616.0
2025-03-20 15:20:00,177.73,177.85,177.63,177.69,53637.0,177.1118,177.2314,177.0121,177.0719,53637.0
2025-03-20 15:25:00,177.69,177.69,177.19,177.24,52417.0,177.0719,177.0719,176.5736,176.6235,52417.0
2025-03-20 15:30:00,177.24,177.56,177.23,177.44,51785.0,176.6235,176.9424,176.6135,176.8228,51785.0
2025-03-20 15:35:00,177.44,177.69,177.36,177.42,79122.0,176.8228,177.0719,176.7431,176.8028,79122.0
2025-03-20 15:40:00,177.43,177.76,177.39,177.74,84820.0,176.8128,177.1417,176.773,177.1217,84820.0
2025-03-20 15:45:00,177.75,177.96,177.74,177.89,83927.0,177.1317,177.341,177.1217,177.2712,83927.0
2025-03-20 15:50:00,177.86,177.86,177.16,177.35,139801.0,177.2413,177.2413,176.5438,176.7331,139801.0
2025-03-20 15:55:00,177.34,177.65,177.34,177.46,354534.0,176.7231,177.032,176.7231,176.8427,354534.0
2025-03-21 09:30:00,174.91,175.78,174.04,174.4,386181.0,174.3016,175.1686,173.4346,173.7934,386181.0
2025-03-21 09:35:00,174.36,174.53,173.79,174.0,127769.0,173.7535,173.9229,173.1855,173.3947,127769.0
2025-03-21 09:40:00,173.99,174.67,173.83,174.55,115022.0,173.3848,174.0624,173.2253,173.9428,115022.0
2025-03-21 09:45:00,174.54,174.85,174.38,174.56,89968.0,173.9329,174.2418,173.7734,173.9528,89968.0
2025-03-21 09:50:00,174.61,175.07,174.22,174.75,98316.0,174.0026,174.461,173.614,174.1421,98316.0
2025-03-21 09:55:00,174.76,175.37,174.71,174.75,47369.0,174.1521,174.76,174.1023,174.1421,47369.0
2025-03-21 10:00:00,174.77,175.23,174.51,175.13,54798.0,174.1621,174.6205,173.903,174.5208,54798.0
2025-03-21 10:05:00,175.17,175.5,174.93,175.25,96631.0,174.5607,174.8895,174.3215,174.6404,96631.0
2025-03-21 10:10:00,175.23,175.49,174.81,175.46,87980.0,174.6205,174.8796,174.2019,174.8497,87980.0
2025-03-21 10:15:00,175.44,176.0,175.44,175.85,62020.0,174.8297,175.3878,174.8297,175.2383,62020.0
2025-03-21 10:20:00,175.86,176.39,175.68,176.22,73692.0,175.2483,175.7764,175.0689,175.607,73692.0
2025-03-21 10:25:00,176.22,176.34,176.0,176.04,60448.0,175.607,175.7266,175.3878,175.4276,60448.0
2025-03-21 10:30:00,176.08,176.39,175.94,176.19,82788.0,175.4675,175.7764,175.328,175.5771,82788.0
2025-03-21 10:35:00,176.18,176.39,175.7,175.75,81540.0,175.5672,175.7764,175.0888,175.1387,81540.0
2025-03-21 10:40:00,175.76,176.03,175.59,176.03,63165.0,175.1486,175.4177,174.9792,175.4177,63165.0
2025-03-21 10:45:00,176.04,176.33,175.87,176.14,37219.0,175.4276,175.7166,175.2582,175.5273,37219.0
2025-03-21 10:50:00,176.09,176.24,175.64,175.82,52023.0,175.4775,175.627,175.029,175.2084,52023.0
2025-03-21 10:55:00,175.87,176.17,175.84,176.09,38900.0,175.2582,175.5572,175.2283,175.4775,38900.0
2025-03-21 11:00:00,176.1,176.34,175.95,175.95,36242.0,175.4874,175.7266,175.338,175.338,36242.0
2025-03-21 11:05:00,175.96,175.98,175.69,175.75,31082.0,175.3479,175.3679,175.0789,175.1387,31082.0
2025-03-21 11:10:00,175.81,175.83,175.35,175.39,61061.0,175.1984,175.2184,174.74,174.7799,61061.0
2025-03-21 11:15:00,175.36,175.5,175.21,175.36,32668.0,174.75,174.8895,174.6005,174.75,32668.0
2025-03-21 11:20:00,175.38,175.54,175.22,175.32,31201.0,174.7699,174.9294,174.6105,174.7102,31201.0
2025-03-21 11:25:00,175.32,175.5,175.26,175.29,43945.0,174.7102,174.8895,174.6504,174.6803,43945.0
2025-03-21 11:30:00,175.35,175.78,175.35,175.65,21999.0,174.74,175.1686,174.74,175.039,21999.0
2025-03-21 11:35:00,175.67,175.86,175.62,175.86,34013.0,175.0589,175.2483,175.0091,175.2483,34013.0
2025-03-21 11:40:00,175.8,175.83,175.38,175.41,22748.0,175.1885,175.2184,174.7699,174.7998,22748.0
2025-03-21 11:45:00,175.43,175.5,175.35,175.41,32387.0,174.8198,174.8895,174.74,174.7998,32387.0
2025-03-21 11:50:00,175.43,175.63,175.22,175.42,34660.0,174.8198,175.0191,174.6105,174.8098,34660.0
2025-03-21 11:55:00,175.42,175.7,175.37,175.47,19004.0,174.8098,175.0888,174.76,174.8596,19004.0
2025-03-21 12:00:00,175.46,175.7,175.21,175.55,68927.0,174.8497,175.0888,174.6005,174.9394,68927.0
2025-03-21 12:05:00,175.48,175.75,175.48,175.71,19718.0,174.8696,175.1387,174.8696,175.0988,19718.0
2025-03-21 12:10:00,175.72,176.05,175.71,175.91,39621.0,175.1088,175.4376,175.0988,175.2981,39621.0
2025-03-21 12:15:00,175.91,176.3,175.8,176.25,36841.0,175.2981,175.6867,175.1885,175.6369,36841.0
2025-03-21 12:20:00,176.22,176.66,176.21,176.63,67508.0,175.607,176.0455,175.5971,176.0156,67508.0
2025-03-21 12:25:00,176.66,176.73,176.46,176.53,84646.0,176.0455,176.1152,175.8462,175.9159,84646.0
2025-03-21 12:30:00,176.53,176.75,176.42,176.6,35328.0,175.9159,176.1352,175.8063,175.9857,35328.0
2025-03-21 12:35:00,176.57,176.6,176.32,176.47,35644.0,175.9558,175.9857,175.7067,175.8562,35644.0
2025-03-21 12:40:00,176.46,176.71,176.33,176.34,23415.0,175.8462,176.0953,175.7166,175.7266,23415.0
2025-03-21 12:45:00,176.38,176.75,176.38,176.71,21064.0,175.7665,176.1352,175.7665,176.0953,21064.0
2025-03-21 12:50:00,176.68,176.87,176.61,176.84,22958.0,176.0654,176.2548,175.9957,176.2249,22958.0
2025-03-21 12:55:00,176.85,177.2,176.83,177.18,41897.0,176.2348,176.5836,176.2149,176.5637,41897.0
2025-03-21 13:00:00,177.17,177.19,177.0,177.08,30952.0,176.5537,176.5736,176.3843,176.464,30952.0
2025-03-21 13:05:00,177.05,177.2,177.03,177.09,24757.0,176.4341,176.5836,176.4142,176.474,24757.0
2025-03-21 13:10:00,177.09,177.14,176.76,176.8,25197.0,176.474,176.5238,176.1451,176.185,25197.0
2025-03-21 13:15:00,176.82,176.92,176.75,176.76,19822.0,176.2049,176.3046,176.1352,176.1451,19822.0
2025-03-21 13:20:00,176.78,176.98,176.72,176.91,36145.0,176.1651,176.3644,176.1053,176.2946,36145.0
2025-03-21 13:25:00,176.92,176.92,176.6,176.69,22586.0,176.3046,176.3046,175.9857,176.0754,22586.0
2025-03-21 13:30:00,176.65,176.7,176.39,176.66,19530.0,176.0355,176.0854,175.7764,176.0455,19530.0
2025-03-21 13:35:00,176.63,176.87,176.62,176.84,30946.0,176.0156,176.2548,176.0056,176.2249,30946.0
2025-03-21 13:40:00,176.84,176.97,176.73,176.84,17737.0,176.2249,176.3544,176.1152,176.2249,17737.0
2025-03-21 13:45:00,176.86,176.93,176.77,176.92,27910.0,176.2448,176.3146,176.1551,176.3046,27910.0
2025-03-21 13:50:00,176.9,176.99,176.65,176.71,27173.0,176.2847,176.3743,176.0355,176.0953,27173.0
2025-03-21 13:55:00,176.72,176.73,176.46,176.55,34487.0,176.1053,176.1152,175.8462,175.9359,34487.0
2025-03-21 14:00:00,176.54,176.91,176.53,176.9,26330.0,175.9259,176.2946,175.9159,176.2847,26330.0
2025-03-21 14:05:00,176.88,176.9,176.65,176.78,25159.0,176.2647,176.2847,176.0355,176.1651,25159.0
2025-03-21 14:10:00,176.76,176.78,176.55,176.67,24372.0,176.1451,176.1651,175.9359,176.0555,24372.0
2025-03-21 14:15:00,176.68,176.84,176.56,176.81,29585.0,176.0654,176.2249,175.9458,176.195,29585.0
2025-03-21 14:20:00,176.79,176.82,176.55,176.71,39131.0,176.175,176.2049,175.9359,176.0953,39131.0
2025-03-21 14:25:00,176.7,176.72,176.52,176.61,25893.0,176.0854,176.1053,175.906,175.9957,25893.0
2025-03-21 14:30:00,176.61,176.77,176.56,176.65,48638.0,175.9957,176.1551,175.9458,176.0355,48638.0
2025-03-21 14:35:00,176.65,176.96,176.63,176.91,32893.0,176.0355,176.3444,176.0156,176.2946,32893.0
2025-03-21 14:40:00,176.88,177.04,176.83,176.99,30563.0,176.2647,176.4242,176.2149,176.3743,30563.0
2025-03-21 14:45:00,176.99,177.01,176.68,176.8,22676.0,176.3743,176.3943,176.0654,176.185,22676.0
2025-03-21 14:50:00,176.81,176.84,176.61,176.75,19989.0,176.195,176.2249,175.9957,176.1352,19989.0
2025-03-21 14:55:00,176.74,176.91,176.74,176.78,33405.0,176.1252,176.2946,176.1252,176.1651,33405.0
2025-03-21 15:00:00,176.81,176.81,176.63,176.74,32644.0,176.195,176.195,176.0156,176.1252,32644.0
2025-03-21 15:05:00,176.74,177.01,176.53,176.55,58477.0,176.1252,176.3943,175.9159,175.9359,58477.0
2025-03-21 15:10:00,176.53,176.73,176.39,176.65,49570.0,175.9159,176.1152,175.7764,176.0355,49570.0
2025-03-21 15:15:00,176.64,176.77,176.61,176.61,47764.0,176.0256,176.1551,175.9957,175.9957,47764.0
2025-03-21 15:20:00,176.6,176.69,176.34,176.62,53921.0,175.9857,176.0754,175.7266,176.0056,53921.0
2025-03-21 15:25:00,176.59,176.61,176.41,176.55,35082.0,175.9757,175.9957,175.7964,175.9359,35082.0
2025-03-21 15:30:00,176.53,176.54,176.3,176.42,47396.0,175.9159,175.9259,175.6867,175.8063,47396.0
2025-03-21 15:35:00,176.42,176.46,176.23,176.25,48129.0,175.8063,175.8462,175.617,175.6369,48129.0
2025-03-21 15:40:00,176.24,176.35,176.08,176.3,57024.0,175.627,175.7366,175.4675,175.6867,57024.0
2025-03-21 15:45:00,176.3,176.41,176.22,176.34,69104.0,175.6867,175.7964,175.607,175.7266,69104.0
2025-03-21 15:50:00,176.36,176.5,176.11,176.25,112531.0,175.7465,175.886,175.4974,175.6369,112531.0
2025-03-21 15:55:00,176.22,176.82,176.22,176.78,360429.0,175.607,176.2049,175.607,176.1651,360429.0
2025-03-24 09:30:00,179.99,181.22,179.67,180.38,817234.0,179.3639,180.5896,179.045,179.7526,817234.0
2025-03-24 09:35:00,180.43,181.0,179.91,180.83,180992.0,179.8024,180.3704,179.2842,180.201,180992.0
2025-03-24 09:40:00,180.82,181.03,180.33,180.7,177744.0,180.191,180.4003,179.7027,180.0714,177744.0
2025-03-24 09:45:00,180.77,181.28,180.44,180.87,140558.0,180.1412,180.6494,179.8123,180.2408,140558.0
2025-03-24 09:50:00,180.85,180.94,180.41,180.73,145382.0,180.2209,180.3106,179.7824,180.1013,145382.0
2025-03-24 09:55:00,180.74,181.36,180.69,180.96,108737.0,180.1113,180.7291,180.0615,180.3305,108737.0
2025-03-24 10:00:00,180.96,181.06,180.65,180.86,119653.0,180.3305,180.4302,180.0216,180.2309,119653.0
2025-03-24 10:05:00,180.86,180.95,180.28,180.4,98337.0,180.2309,180.3206,179.6529,179.7725,98337.0
2025-03-24 10:10:00,180.41,181.19,180.33,181.12,140532.0,179.7824,180.5597,179.7027,180.49,140532.0
2025-03-24 10:15:00,181.11,181.58,181.04,181.52,147577.0,180.48,180.9484,180.4103,180.8886,147577.0
2025-03-24 10:20:00,181.5,181.66,181.3,181.52,93296.0,180.8687,181.0281,180.6694,180.8886,93296.0
2025-03-24 10:25:00,181.52,181.57,181.23,181.39,99010.0,180.8886,180.9384,180.5996,180.759,99010.0
2025-03-24 10:30:00,181.4,181.53,181.21,181.36,103343.0,180.769,180.8986,180.5797,180.7291,103343.0
2025-03-24 10:35:00,181.38,181.75,181.35,181.47,93915.0,180.7491,181.1178,180.7192,180.8388,93915.0
2025-03-24 10:40:00,181.49,181.65,181.41,181.64,64571.0,180.8587,181.0181,180.779,181.0082,64571.0
2025-03-24 10:45:00,181.63,181.85,181.55,181.74,97399.0,180.9982,181.2174,180.9185,181.1078,97399.0
2025-03-24 10:50:00,181.73,181.97,181.73,181.8,89284.0,181.0979,181.337,181.0979,181.1676,89284.0
2025-03-24 10:55:00,181.78,181.81,181.55,181.71,82386.0,181.1477,181.1776,180.9185,181.0779,82386.0
2025-03-24 11:00:00,181.7,182.25,181.52,182.16,123280.0,181.068,181.616,180.8886,181.5264,123280.0
2025-03-24 11:05:00,182.19,182.26,181.96,182.24,118116.0,181.5563,181.626,181.3271,181.6061,118116.0
2025-03-24 11:10:00,182.25,182.73,182.24,182.7,130722.0,181.616,182.0944,181.6061,182.0645,130722.0
2025-03-24 11:15:00,182.7,182.93,182.63,182.87,144622.0,182.0645,182.2937,181.9947,182.2339,144622.0
2025-03-24 11:20:00,182.86,182.89,182.7,182.77,90746.0,182.2239,182.2538,182.0645,182.1342,90746.0
2025-03-24 11:25:00,182.76,182.82,182.43,182.7,96885.0,182.1243,182.1841,181.7954,182.0645,96885.0
2025-03-24 11:30:00,182.67,182.83,182.45,182.67,110939.0,182.0346,182.194,181.8154,182.0346,110939.0
2025-03-24 11:35:00,182.68,182.85,182.57,182.67,101807.0,182.0446,182.214,181.9349,182.0346,101807.0
2025-03-24 11:40:00,182.71,182.87,182.33,182.41,96632.0,182.0744,182.2339,181.6958,181.7755,96632.0
2025-03-24 11:45:00,182.4,182.41,182.12,182.22,94701.0,181.7655,181.7755,181.4865,181.5862,94701.0
2025-03-24 11:50:00,182.22,182.37,182.1,182.2,71183.0,181.5862,181.7356,181.4666,181.5662,71183.0
2025-03-24 11:55:00,182.23,182.38,182.16,182.24,57290.0,181.5961,181.7456,181.5264,181.6061,57290.0
2025-03-24 12:00:00,182.22,182.48,182.14,182.43,62030.0,181.5862,181.8452,181.5064,181.7954,62030.0
2025-03-24 12:05:00,182.45,182.61,182.36,182.44,75934.0,181.8154,181.9748,181.7257,181.8054,75934.0
2025-03-24 12:10:00,182.43,182.55,182.26,182.33,72692.0,181.7954,181.915,181.626,181.6958,72692.0
2025-03-24 12:15:00,182.32,182.35,182.18,182.29,68029.0,181.6858,181.7157,181.5463,181.6559,68029.0
2025-03-24 12:20:00,182.27,182.49,182.25,182.47,35408.0,181.636,181.8552,181.616,181.8353,35408.0
2025-03-24 12:25:00,182.47,182.48,182.04,182.18,119207.0,181.8353,181.8452,181.4068,181.5463,119207.0
2025-03-24 12:30:00,182.19,182.32,182.05,182.08,35287.0,181.5563,181.6858,181.4167,181.4466,35287.0
2025-03-24 12:35:00,182.09,182.13,181.97,182.04,54088.0,181.4566,181.4965,181.337,181.4068,54088.0
2025-03-24 12:40:00,182.03,182.05,181.7,181.93,51715.0,181.3968,181.4167,181.068,181.2972,51715.0
2025-03-24 12:45:00,181.92,182.17,181.9,182.03,34962.0,181.2872,181.5363,181.2673,181.3968,34962.0
2025-03-24 12:50:00,182.04,182.07,181.92,181.98,26695.0,181.4068,181.4367,181.2872,181.347,26695.0
2025-03-24 12:55:00,181.98,182.0,181.74,181.85,26159.0,181.347,181.3669,181.1078,181.2174,26159.0
2025-03-24 13:00:00,181.83,181.91,181.66,181.9,47541.0,181.1975,181.2772,181.0281,181.2673,47541.0
2025-03-24 13:05:00,181.88,181.99,181.82,181.82,29231.0,181.2473,181.357,181.1875,181.1875,29231.0
2025-03-24 13:10:00,181.8,181.93,181.75,181.81,42376.0,181.1676,181.2972,181.1178,181.1776,42376.0
2025-03-24 13:15:00,181.81,181.83,181.7,181.7,44983.0,181.1776,181.1975,181.068,181.068,44983.0
2025-03-24 13:20:00,181.72,181.78,181.62,181.68,42292.0,181.0879,181.1477,180.9882,181.048,42292.0
2025-03-24 13:25:00,181.7,181.82,181.66,181.76,33098.0,181.068,181.1875,181.0281,181.1278,33098.0
2025-03-24 13:30:00,181.76,181.76,181.59,181.74,40157.0,181.1278,181.1278,180.9583,181.1078,40157.0
2025-03-24 13:35:00,181.74,181.74,181.59,181.66,33124.0,181.1078,181.1078,180.9583,181.0281,33124.0
2025-03-24 13:40:00,181.66,181.66,181.36,181.47,53211.0,181.0281,181.0281,180.7291,180.8388,53211.0
2025-03-24 13:45:00,181.47,181.6,181.41,181.57,23960.0,180.8388,180.9683,180.779,180.9384,23960.0
2025-03-24 13:50:00,181.57,181.64,181.42,181.46,41303.0,180.9384,181.0082,180.7889,180.8288,41303.0
2025-03-24 13:55:00,181.5,181.54,181.39,181.54,20680.0,180.8687,180.9085,180.759,180.9085,20680.0
2025-03-24 14:00:00,181.51,181.54,181.15,181.26,41489.0,180.8786,180.9085,180.5199,180.6295,41489.0
2025-03-24 14:05:00,181.27,181.44,181.21,181.27,42785.0,180.6395,180.8089,180.5797,180.6395,42785.0
2025-03-24 14:10:00,181.25,181.36,181.18,181.27,33744.0,180.6195,180.7291,180.5498,180.6395,33744.0
2025-03-24 14:15:00,181.3,181.45,181.3,181.38,26269.0,180.6694,180.8188,180.6694,180.7491,26269.0
2025-03-24 14:20:00,181.37,181.47,181.33,181.43,21560.0,180.7391,180.8388,180.6992,180.7989,21560.0
2025-03-24 14:25:00,181.4,181.51,181.33,181.41,25806.0,180.769,180.8786,180.6992,180.779,25806.0
2025-03-24 14:30:00,181.42,181.53,181.33,181.49,39608.0,180.7889,180.8986,180.6992,180.8587,39608.0
2025-03-24 14:35:00,181.48,181.93,181.41,181.85,71678.0,180.8487,181.2972,180.779,181.2174,71678.0
2025-03-24 14:40:00,181.87,181.95,181.69,181.87,47217.0,181.2374,181.3171,181.058,181.2374,47217.0
2025-03-24 14:45:00,181.88,182.07,181.76,181.99,98849.0,181.2473,181.4367,181.1278,181.357,98849.0
2025-03-24 14:50:00,181.98,182.06,181.8,181.86,52088.0,181.347,181.4267,181.1676,181.2274,52088.0
2025-03-24 14:55:00,181.86,181.87,181.57,181.75,32790.0,181.2274,181.2374,180.9384,181.1178,32790.0
2025-03-24 15:00:00,181.73,181.76,181.64,181.72,52219.0,181.0979,181.1278,181.0082,181.0879,52219.0
2025-03-24 15:05:00,181.72,182.0,181.71,181.95,52631.0,181.0879,181.3669,181.0779,181.3171,52631.0
2025-03-24 15:10:00,181.95,181.96,181.83,181.85,55232.0,181.3171,181.3271,181.1975,181.2174,55232.0
2025-03-24 15:15:00,181.86,182.19,181.85,181.95,62715.0,181.2274,181.5563,181.2174,181.3171,62715.0
2025-03-24 15:20:00,181.93,181.95,181.65,181.77,67762.0,181.2972,181.3171,181.0181,181.1377,67762.0
2025-03-24 15:25:00,181.78,181.83,181.46,181.48,79604.0,181.1477,181.1975,180.8288,180.8487,79604.0
2025-03-24 15:30:00,181.5,181.65,181.36,181.56,84197.0,180.8687,181.0181,180.7291,180.9284,84197.0
2025-03-24 15:35:00,181.55,181.88,181.48,181.86,112468.0,180.9185,181.2473,180.8487,181.2274,112468.0
2025-03-24 15:40:00,181.87,181.97,181.73,181.75,69573.0,181.2374,181.337,181.0979,181.1178,69573.0
2025-03-24 15:45:00,181.74,182.1,181.7,182.08,108630.0,181.1078,181.4666,181.068,181.4466,108630.0
2025-03-24 15:50:00,182.07,182.13,181.62,181.79,155991.0,181.4367,181.4965,180.9882,181.1576,155991.0
2025-03-24 15:55:00,181.79,181.84,181.1,181.17,367174.0,181.1576,181.2075,180.47,180.5398,367174.0
2025-03-25 09:30:00,182.47,182.51,180.82,181.12,444873.0,181.8353,181.8751,180.191,180.49,444873.0
2025-03-25 09:35:00,181.1,181.28,180.61,180.68,261977.0,180.47,180.6494,179.9818,180.0515,261977.0
2025-03-25 09:40:00,180.7,181.04,180.32,180.79,209241.0,180.0714,180.4103,179.6928,180.1611,209241.0
2025-03-25 09:45:00,180.83,180.88,179.84,179.9,164469.0,180.201,180.2508,179.2144,179.2742,164469.0
2025-03-25 09:50:00,179.9,180.69,179.83,180.63,105137.0,179.2742,180.0615,179.2045,180.0017,105137.0
2025-03-25 09:55:00,180.58,180.81,180.45,180.49,77570.0,179.9519,180.1811,179.8223,179.8622,77570.0
2025-03-25 10:00:00,180.51,180.66,180.09,180.29,122929.0,179.8821,180.0316,179.4636,179.6629,122929.0
2025-03-25 10:05:00,180.29,180.55,180.26,180.43,119915.0,179.6629,179.922,179.633,179.8024,119915.0
2025-03-25 10:10:00,180.42,180.43,179.95,180.18,128851.0,179.7924,179.8024,179.324,179.5532,128851.0
2025-03-25 10:15:00,180.18,180.24,180.06,180.15,56592.0,179.5532,179.613,179.4337,179.5234,56592.0
2025-03-25 10:20:00,180.15,180.18,179.93,180.18,55071.0,179.5234,179.5532,179.3041,179.5532,55071.0
2025-03-25 10:25:00,180.19,180.19,179.9,180.14,67031.0,179.5632,179.5632,179.2742,179.5134,67031.0
2025-03-25 10:30:00,180.14,180.15,179.8,179.9,58140.0,179.5134,179.5234,179.1746,179.2742,58140.0
2025-03-25 10:35:00,179.91,180.52,179.88,180.5,59850.0,179.2842,179.8921,179.2543,179.8721,59850.0
2025-03-25 10:40:00,180.5,180.76,180.46,180.76,54695.0,179.8721,180.1312,179.8323,180.1312,54695.0
2025-03-25 10:45:00,180.77,180.87,180.59,180.65,43394.0,180.1412,180.2408,179.9618,180.0216,43394.0
2025-03-25 10:50:00,180.62,180.88,180.5,180.76,39757.0,179.9917,180.2508,179.8721,180.1312,39757.0
2025-03-25 10:55:00,180.79,180.9,180.55,180.77,39579.0,180.1611,180.2707,179.922,180.1412,39579.0
2025-03-25 11:00:00,180.74,181.0,180.72,180.78,40445.0,180.1113,180.3704,180.0914,180.1512,40445.0
2025-03-25 11:05:00,180.79,180.87,180.43,180.44,34444.0,180.1611,180.2408,179.8024,179.8123,34444.0
2025-03-25 11:10:00,180.44,180.45,180.15,180.19,60153.0,179.8123,179.8223,179.5234,179.5632,60153.0
2025-03-25 11:15:00,180.19,180.49,180.16,180.41,62178.0,179.5632,179.8622,179.5333,179.7824,62178.0
2025-03-25 11:20:00,180.39,180.42,180.27,180.38,90157.0,179.7625,179.7924,179.6429,179.7526,90157.0
2025-03-25 11:25:00,180.38,180.66,180.38,180.49,66796.0,179.7526,180.0316,179.7526,179.8622,66796.0
2025-03-25 11:30:00,180.5,180.5,180.22,180.33,37150.0,179.8721,179.8721,179.5931,179.7027,37150.0
2025-03-25 11:35:00,180.34,180.48,180.21,180.46,25156.0,179.7127,179.8522,179.5831,179.8323,25156.0
2025-03-25 11:40:00,180.47,180.67,180.45,180.63,31595.0,179.8422,180.0415,179.8223,180.0017,31595.0
2025-03-25 11:45:00,180.64,180.69,180.53,180.67,32013.0,180.0116,180.0615,179.902,180.0415,32013.0
2025-03-25 11:50:00,180.69,180.79,180.47,180.5,62617.0,180.0615,180.1611,179.8422,179.8721,62617.0
2025-03-25 11:55:00,180.52,180.58,180.34,180.37,53866.0,179.8921,179.9519,179.7127,179.7426,53866.0
2025-03-25 12:00:00,180.37,180.49,180.35,180.39,25138.0,179.7426,179.8622,179.7227,179.7625,25138.0
2025-03-25 12:05:00,180.36,180.52,180.2,180.52,39545.0,179.7326,179.8921,179.5732,179.8921,39545.0
2025-03-25 12:10:00,180.53,180.61,180.31,180.37,31776.0,179.902,179.9818,179.6828,179.7426,31776.0
2025-03-25 12:15:00,180.35,180.35,180.05,180.26,66491.0,179.7227,179.7227,179.4237,179.633,66491.0
2025-03-25 12:20:00,180.26,180.75,180.26,180.68,58264.0,179.633,180.1213,179.633,180.0515,58264.0
2025-03-25 12:25:00,180.72,180.76,180.4,180.43,29088.0,180.0914,180.1312,179.7725,179.8024,29088.0
2025-03-25 12:30:00,180.44,180.45,180.21,180.39,36297.0,179.8123,179.8223,179.5831,179.7625,36297.0
2025-03-25 12:35:00,180.43,180.83,180.43,180.76,31840.0,179.8024,180.201,179.8024,180.1312,31840.0
2025-03-25 12:40:00,180.75,180.93,180.68,180.82,32589.0,180.1213,180.3006,180.0515,180.191,32589.0
2025-03-25 12:45:00,180.81,180.94,180.75,180.78,33963.0,180.1811,180.3106,180.1213,180.1512,33963.0
2025-03-25 12:50:00,180.75,180.81,180.71,180.77,17033.0,180.1213,180.1811,180.0814,180.1412,17033.0
2025-03-25 12:55:00,180.77,180.82,180.56,180.64,32663.0,180.1412,180.191,179.9319,180.0116,32663.0
2025-03-25 13:00:00,180.66,180.81,180.4,180.59,108386.0,180.0316,180.1811,179.7725,179.9618,108386.0
2025-03-25 13:05:00,180.6,180.78,180.52,180.74,27361.0,179.9718,180.1512,179.8921,180.1113,27361.0
2025-03-25 13:10:00,180.71,180.75,180.42,180.44,21918.0,180.0814,180.1213,179.7924,179.8123,21918.0
2025-03-25 13:15:00,180.44,180.46,180.26,180.31,30919.0,179.8123,179.8323,179.633,179.6828,30919.0
2025-03-25 13:20:00,180.33,180.39,180.25,180.33,16462.0,179.7027,179.7625,179.623,179.7027,16462.0
2025-03-25 13:25:00,180.31,180.31,180.0,180.06,40104.0,179.6828,179.6828,179.3739,179.4337,40104.0
2025-03-25 13:30:00,180.06,180.29,180.05,180.29,30745.0,179.4337,179.6629,179.4237,179.6629,30745.0
2025-03-25 13:35:00,180.27,180.29,180.01,180.04,36463.0,179.6429,179.6629,179.3838,179.4137,36463.0
2025-03-25 13:40:00,180.03,180.13,179.96,180.1,27812.0,179.4038,179.5034,179.334,179.4735,27812.0
2025-03-25 13:45:00,180.09,180.14,180.03,180.05,21544.0,179.4636,179.5134,179.4038,179.4237,21544.0
2025-03-25 13:50:00,180.08,180.14,180.01,180.11,17123.0,179.4536,179.5134,179.3838,179.4835,17123.0
2025-03-25 13:55:00,180.15,180.29,180.09,180.15,29281.0,179.5234,179.6629,179.4636,179.5234,29281.0
2025-03-25 14:00:00,180.13,180.22,180.0,180.12,51702.0,179.5034,179.5931,179.3739,179.4935,51702.0
2025-03-25 14:05:00,180.1,180.18,180.02,180.17,50938.0,179.4735,179.5532,179.3938,179.5433,50938.0
2025-03-25 14:10:00,180.16,180.41,180.15,180.29,35827.0,179.5333,179.7824,179.5234,179.6629,35827.0
2025-03-25 14:15:00,180.3,180.44,180.27,180.39,21464.0,179.6728,179.8123,179.6429,179.7625,21464.0
2025-03-25 14:20:00,180.41,180.56,180.38,180.39,21209.0,179.7824,179.9319,179.7526,179.7625,21209.0
2025-03-25 14:25:00,180.39,180.4,180.23,180.37,39572.0,179.7625,179.7725,179.6031,179.7426,39572.0
2025-03-25 14:30:00,180.38,180.47,180.3,180.44,44672.0,179.7526,179.8422,179.6728,179.8123,44672.0
2025-03-25 14:35:00,180.45,180.7,180.44,180.54,67145.0,179.8223,180.0714,179.8123,179.912,67145.0
2025-03-25 14:40:00,180.53,180.64,180.43,180.57,28209.0,179.902,180.0116,179.8024,179.9419,28209.0
2025-03-25 14:45:00,180.57,180.63,180.49,180.49,25393.0,179.9419,180.0017,179.8622,179.8622,25393.0
2025-03-25 14:50:00,180.48,180.59,180.46,180.55,25939.0,179.8522,179.9618,179.8323,179.922,25939.0
2025-03-25 14:55:00,180.55,180.74,180.53,180.66,34916.0,179.922,180.1113,179.902,180.0316,34916.0
2025-03-25 15:00:00,180.66,180.89,180.66,180.78,35126.0,180.0316,180.2608,180.0316,180.1512,35126.0
2025-03-25 15:05:00,180.8,180.9,180.76,180.88,22873.0,180.1711,180.2707,180.1312,180.2508,22873.0
2025-03-25 15:10:00,180.88,180.93,180.68,180.72,54657.0,180.2508,180.3006,180.0515,180.0914,54657.0
2025-03-25 15:15:00,180.76,180.93,180.7,180.93,28537.0,180.1312,180.3006,180.0714,180.3006,28537.0
2025-03-25 15:20:00,180.91,181.04,180.88,181.04,55894.0,180.2807,180.4103,180.2508,180.4103,55894.0
2025-03-25 15:25:00,181.03,181.04,180.89,180.91,25129.0,180.4003,180.4103,180.2608,180.2807,25129.0
2025-03-25 15:30:00,180.9,181.17,180.86,181.14,40248.0,180.2707,180.5398,180.2309,180.5099,40248.0
2025-03-25 15:35:00,181.11,181.28,180.85,180.92,66942.0,180.48,180.6494,180.2209,180.2907,66942.0
2025-03-25 15:40:00,180.94,181.01,180.81,180.87,60742.0,180.3106,180.3804,180.1811,180.2408,60742.0
2025-03-25 15:45:00,180.89,181.07,180.82,181.0,56280.0,180.2608,180.4402,180.191,180.3704,56280.0
2025-03-25 15:50:00,180.96,181.1,180.82,181.0,94857.0,180.3305,180.47,180.191,180.3704,94857.0
2025-03-25 15:55:00,180.99,181.04,180.84,180.96,241444.0,180.3604,180.4103,180.211,180.3305,241444.0
2025-03-26 09:30:00,179.23,179.5,178.6,179.02,396375.0,178.6066,178.8756,177.9787,178.3973,396375.0
2025-03-26 09:35:00,179.02,179.55,178.61,179.43,199714.0,178.3973,178.9254,177.9887,178.8059,199714.0
2025-03-26 09:40:00,179.43,179.55,178.6,178.69,113479.0,178.8059,178.9254,177.9787,178.0684,113479.0
2025-03-26 09:45:00,178.69,178.8,177.11,177.28,293534.0,178.0684,178.178,176.4939,176.6633,293534.0
2025-03-26 09:50:00,177.24,177.3,176.63,177.03,281412.0,176.6235,176.6833,176.0156,176.4142,281412.0
2025-03-26 09:55:00,177.05,177.09,176.27,176.53,221961.0,176.4341,176.474,175.6568,175.9159,221961.0
2025-03-26 10:00:00,176.51,177.15,176.46,176.83,166578.0,175.896,176.5338,175.8462,176.2149,166578.0
2025-03-26 10:05:00,176.82,177.01,176.49,176.62,126106.0,176.2049,176.3943,175.8761,176.0056,126106.0
2025-03-26 10:10:00,176.59,176.66,175.85,176.04,231531.0,175.9757,176.0455,175.2383,175.4276,231531.0
2025-03-26 10:15:00,176.05,176.14,175.15,175.22,317258.0,175.4376,175.5273,174.5407,174.6105,317258.0
2025-03-26 10:20:00,175.2,175.22,174.51,174.93,306684.0,174.5906,174.6105,173.903,174.3215,306684.0
2025-03-26 10:25:00,174.95,175.74,174.85,175.65,165473.0,174.3414,175.1287,174.2418,175.039,165473.0
2025-03-26 10:30:00,175.67,176.2,175.0,175.74,154294.0,175.0589,175.5871,174.3913,175.1287,154294.0
2025-03-26 10:35:00,175.71,175.88,175.61,175.74,98646.0,175.0988,175.2682,174.9991,175.1287,98646.0
2025-03-26 10:40:00,175.71,175.86,175.25,175.32,106917.0,175.0988,175.2483,174.6404,174.7102,106917.0
2025-03-26 10:45:00,175.32,175.61,175.2,175.59,119539.0,174.7102,174.9991,174.5906,174.9792,119539.0
2025-03-26 10:50:00,175.59,175.99,175.58,175.66,77198.0,174.9792,175.3778,174.9692,175.049,77198.0
2025-03-26 10:55:00,175.66,175.67,175.03,175.15,98901.0,175.049,175.0589,174.4212,174.5407,98901.0
2025-03-26 11:00:00,175.11,175.51,175.11,175.2,45807.0,174.5009,174.8995,174.5009,174.5906,45807.0
2025-03-26 11:05:00,175.14,175.33,175.11,175.2,53211.0,174.5308,174.7201,174.5009,174.5906,53211.0
2025-03-26 11:10:00,175.21,175.28,174.84,175.0,94628.0,174.6005,174.6703,174.2318,174.3913,94628.0
2025-03-26 11:15:00,174.98,175.0,174.43,174.74,149889.0,174.3713,174.3913,173.8233,174.1322,149889.0
2025-03-26 11:20:00,174.73,175.14,174.65,174.86,86444.0,174.1222,174.5308,174.0425,174.2518,86444.0
2025-03-26 11:25:00,174.85,174.95,174.62,174.92,84617.0,174.2418,174.3414,174.0126,174.3115,84617.0
2025-03-26 11:30:00,174.94,175.24,174.89,175.05,122972.0,174.3315,174.6304,174.2817,174.4411,122972.0
2025-03-26 11:35:00,175.05,175.15,174.63,174.83,72392.0,174.4411,174.5407,174.0226,174.2219,72392.0
2025-03-26 11:40:00,174.84,174.93,174.55,174.59,58503.0,174.2318,174.3215,173.9428,173.9827,58503.0
2025-03-26 11:45:00,174.59,174.66,174.2,174.35,79961.0,173.9827,174.0525,173.5941,173.7435,79961.0
2025-03-26 11:50:00,174.31,174.31,173.96,174.13,116639.0,173.7037,173.7037,173.3549,173.5243,116639.0
2025-03-26 11:55:00,174.11,174.13,173.6,173.76,113176.0,173.5044,173.5243,172.9961,173.1556,113176.0
2025-03-26 12:00:00,173.75,173.84,173.21,173.27,171637.0,173.1456,173.2353,172.6075,172.6673,171637.0
2025-03-26 12:05:00,173.27,173.48,173.12,173.23,170755.0,172.6673,172.8766,172.5178,172.6274,170755.0
2025-03-26 12:10:00,173.25,173.26,172.74,172.88,245069.0,172.6474,172.6573,172.1391,172.2786,245069.0
2025-03-26 12:15:00,172.86,172.9,172.46,172.51,163095.0,172.2587,172.2986,171.8601,171.9099,163095.0
2025-03-26 12:20:00,172.52,172.71,172.37,172.45,287918.0,171.9199,172.1092,171.7704,171.8501,287918.0
2025-03-26 12:25:00,172.45,172.93,172.43,172.66,135271.0,171.8501,172.3285,171.8302,172.0594,135271.0
2025-03-26 12:30:00,172.68,172.88,172.63,172.75,122515.0,172.0793,172.2786,172.0295,172.1491,122515.0
2025-03-26 12:35:00,172.77,172.98,172.65,172.77,76727.0,172.169,172.3783,172.0494,172.169,76727.0
2025-03-26 12:40:00,172.77,172.87,172.68,172.7,62481.0,172.169,172.2687,172.0793,172.0993,62481.0
2025-03-26 12:45:00,172.7,172.88,172.55,172.81,48041.0,172.0993,172.2786,171.9498,172.2089,48041.0
2025-03-26 12:50:00,172.78,172.84,172.29,172.34,88721.0,172.179,172.2388,171.6907,171.7405,88721.0
2025-03-26 12:55:00,172.34,172.34,171.89,172.16,173826.0,171.7405,171.7405,171.2921,171.5611,173826.0
2025-03-26 13:00:00,172.14,172.31,172.05,172.17,146657.0,171.5412,171.7106,171.4515,171.5711,146657.0
2025-03-26 13:05:00,172.17,172.33,172.03,172.17,54565.0,171.5711,171.7306,171.4316,171.5711,54565.0
2025-03-26 13:10:00,172.17,172.43,172.05,172.41,47835.0,171.5711,171.8302,171.4515,171.8103,47835.0
2025-03-26 13:15:00,172.39,172.43,172.01,172.1,59142.0,171.7903,171.8302,171.4117,171.5014,59142.0
2025-03-26 13:20:00,172.09,172.32,172.06,172.25,36405.0,171.4914,171.7206,171.4615,171.6508,36405.0
2025-03-26 13:25:00,172.27,172.33,172.04,172.12,40623.0,171.6708,171.7306,171.4416,171.5213,40623.0
2025-03-26 13:30:00,172.11,172.11,171.63,171.69,134713.0,171.5113,171.5113,171.033,171.0928,134713.0
2025-03-26 13:35:00,171.68,171.75,171.46,171.66,62138.0,171.0828,171.1526,170.8636,171.0629,62138.0
2025-03-26 13:40:00,171.66,172.16,171.61,171.82,73701.0,171.0629,171.5611,171.0131,171.2223,73701.0
2025-03-26 13:45:00,171.8,172.11,171.77,172.01,70477.0,171.2024,171.5113,171.1725,171.4117,70477.0
2025-03-26 13:50:00,171.97,172.09,171.75,172.01,70399.0,171.3718,171.4914,171.1526,171.4117,70399.0
2025-03-26 13:55:00,172.02,172.02,171.77,171.82,41183.0,171.4216,171.4216,171.1725,171.2223,41183.0
2025-03-26 14:00:00,171.85,172.09,171.77,171.96,38068.0,171.2522,171.4914,171.1725,171.3618,38068.0
2025-03-26 14:05:00,171.92,172.05,171.82,172.02,54170.0,171.322,171.4515,171.2223,171.4216,54170.0
2025-03-26 14:10:00,172.0,172.32,171.99,172.22,74114.0,171.4017,171.7206,171.3917,171.6209,74114.0
2025-03-26 14:15:00,172.21,172.58,172.2,172.51,59216.0,171.611,171.9797,171.601,171.9099,59216.0
2025-03-26 14:20:00,172.47,172.69,172.46,172.57,35624.0,171.8701,172.0893,171.8601,171.9697,35624.0
2025-03-26 14:25:00,172.58,172.68,172.47,172.52,61492.0,171.9797,172.0793,171.8701,171.9199,61492.0
2025-03-26 14:30:00,172.52,172.68,172.34,172.38,52829.0,171.9199,172.0793,171.7405,171.7804,52829.0
2025-03-26 14:35:00,172.38,172.5,172.28,172.28,45498.0,171.7804,171.9,171.6807,171.6807,45498.0
2025-03-26 14:40:00,172.3,172.35,172.02,172.1,95931.0,171.7007,171.7505,171.4216,171.5014,95931.0
2025-03-26 14:45:00,172.09,172.11,171.8,171.89,46380.0,171.4914,171.5113,171.2024,171.2921,46380.0
2025-03-26 14:50:00,171.89,171.97,171.74,171.9,51611.0,171.2921,171.3718,171.1426,171.3021,51611.0
2025-03-26 14:55:00,171.88,171.91,171.6,171.63,55192.0,171.2821,171.312,171.0031,171.033,55192.0
2025-03-26 15:00:00,171.63,171.92,171.62,171.88,94265.0,171.033,171.322,171.023,171.2821,94265.0
2025-03-26 15:05:00,171.88,171.91,171.6,171.78,76926.0,171.2821,171.312,171.0031,171.1825,76926.0
2025-03-26 15:10:00,171.78,171.85,171.53,171.79,86152.0,171.1825,171.2522,170.9333,171.1924,86152.0
2025-03-26 15:15:00,171.8,172.24,171.72,172.18,89090.0,171.2024,171.6409,171.1227,171.5811,89090.0
2025-03-26 15:20:00,172.15,172.29,171.98,172.02,89092.0,171.5512,171.6907,171.3818,171.4216,89092.0
2025-03-26 15:25:00,172.0,172.2,171.9,171.93,59848.0,171.4017,171.601,171.3021,171.3319,59848.0
2025-03-26 15:30:00,171.92,172.29,171.91,172.25,84821.0,171.322,171.6907,171.312,171.6508,84821.0
2025-03-26 15:35:00,172.25,172.36,172.08,172.33,96241.0,171.6508,171.7605,171.4814,171.7306,96241.0
2025-03-26 15:40:00,172.32,172.73,172.1,172.67,160381.0,171.7206,172.1292,171.5014,172.0694,160381.0
2025-03-26 15:45:00,172.68,173.04,172.46,173.03,144917.0,172.0793,172.4381,171.8601,172.4281,144917.0
2025-03-26 15:50:00,173.02,173.56,172.91,173.51,275188.0,172.4182,172.9563,172.3085,172.9065,275188.0
2025-03-26 15:55:00,173.48,173.61,173.33,173.46,440437.0,172.8766,173.0061,172.7271,172.8566,440437.0
2025-03-27 09:30:00,171.39,171.61,170.03,170.26,648984.0,170.7938,171.0131,169.4386,169.6678,648984.0
2025-03-27 09:35:00,170.3,170.58,169.62,169.65,333979.0,169.7076,169.9866,169.03,169.0599,333979.0
2025-03-27 09:40:00,169.62,170.3,169.5,169.94,374692.0,169.03,169.7076,168.9104,169.3489,374692.0
2025-03-27 09:45:00,169.97,170.29,169.64,170.16,379863.0,169.3788,169.6977,169.0499,169.5681,379863.0
2025-03-27 09:50:00,170.14,170.32,169.86,170.15,405483.0,169.5482,169.7275,169.2691,169.5581,405483.0
2025-03-27 09:55:00,170.15,171.05,170.12,170.65,370320.0,169.5581,170.455,169.5282,170.0564,370320.0
2025-03-27 10:00:00,170.58,171.07,170.5,170.84,101604.0,169.9866,170.4749,169.9069,170.2457,101604.0
2025-03-27 10:05:00,170.84,171.15,170.26,170.42,364522.0,170.2457,170.5547,169.6678,169.8272,364522.0
2025-03-27 10:10:00,170.44,170.81,170.02,170.66,118285.0,169.8471,170.2158,169.4286,170.0664,118285.0
2025-03-27 10:15:00,170.63,170.72,170.19,170.41,58710.0,170.0365,170.1262,169.598,169.8172,58710.0
2025-03-27 10:20:00,170.32,170.41,169.96,170.14,80046.0,169.7275,169.8172,169.3688,169.5482,80046.0
2025-03-27 10:25:00,170.13,170.2,169.86,170.14,120791.0,169.5382,169.608,169.2691,169.5482,120791.0
2025-03-27 10:30:00,170.12,170.41,169.96,170.34,119425.0,169.5282,169.8172,169.3688,169.7475,119425.0
2025-03-27 10:35:00,170.36,171.24,170.27,170.92,224166.0,169.7674,170.6443,169.6777,170.3255,224166.0
2025-03-27 10:40:00,170.88,171.0,170.66,170.81,129528.0,170.2856,170.4052,170.0664,170.2158,129528.0
2025-03-27 10:45:00,170.77,170.97,170.67,170.75,129428.0,170.176,170.3753,170.0763,170.1561,129428.0
2025-03-27 10:50:00,170.76,171.13,170.62,171.12,109159.0,170.166,170.5347,170.0265,170.5248,109159.0
2025-03-27 10:55:00,171.15,171.5,170.9,170.94,133463.0,170.5547,170.9034,170.3055,170.3454,133463.0
2025-03-27 11:00:00,170.94,171.07,170.58,170.78,123976.0,170.3454,170.4749,169.9866,170.1859,123976.0
2025-03-27 11:05:00,170.8,170.94,170.34,170.36,76241.0,170.2059,170.3454,169.7475,169.7674,76241.0
2025-03-27 11:10:00,170.34,170.56,170.12,170.15,84436.0,169.7475,169.9667,169.5282,169.5581,84436.0
2025-03-27 11:15:00,170.15,170.33,170.08,170.24,77013.0,169.5581,169.7375,169.4884,169.6478,77013.0
2025-03-27 11:20:00,170.24,170.31,169.94,170.15,129360.0,169.6478,169.7176,169.3489,169.5581,129360.0
2025-03-27 11:25:00,170.12,170.2,169.9,169.9,63855.0,169.5282,169.608,169.309,169.309,63855.0
2025-03-27 11:30:00,169.9,169.9,169.33,169.38,151541.0,169.309,169.309,168.741,168.7908,151541.0
2025-03-27 11:35:00,169.43,169.49,168.86,168.99,212913.0,168.8406,168.9004,168.2726,168.4022,212913.0
2025-03-27 11:40:00,168.99,169.03,168.8,168.97,165232.0,168.4022,168.442,168.2128,168.3822,165232.0
2025-03-27 11:45:00,168.97,168.99,168.6,168.66,125883.0,168.3822,168.4022,168.0135,168.0733,125883.0
2025-03-27 11:50:00,168.65,169.03,168.62,168.96,110982.0,168.0634,168.442,168.0335,168.3723,110982.0
2025-03-27 11:55:00,168.96,168.96,168.36,168.58,195357.0,168.3723,168.3723,167.7744,167.9936,195357.0
2025-03-27 12:00:00,168.55,168.68,168.4,168.54,137447.0,167.9637,168.0933,167.8142,167.9537,137447.0
2025-03-27 12:05:00,168.55,168.84,168.41,168.8,255083.0,167.9637,168.2527,167.8242,168.2128,255083.0
2025-03-27 12:10:00,168.79,168.82,168.5,168.52,136613.0,168.2029,168.2328,167.9139,167.9338,136613.0
2025-03-27 12:15:00,168.52,168.9,168.48,168.74,221866.0,167.9338,168.3125,167.8939,168.153,221866.0
2025-03-27 12:20:00,168.74,168.95,168.64,168.65,171849.0,168.153,168.3623,168.0534,168.0634,171849.0
2025-03-27 12:25:00,168.64,169.0,168.57,168.89,113988.0,168.0534,168.4121,167.9836,168.3025,113988.0
2025-03-27 12:30:00,168.89,168.9,168.57,168.59,156414.0,168.3025,168.3125,167.9836,168.0036,156414.0
2025-03-27 12:35:00,168.61,168.63,168.33,168.49,159970.0,168.0235,168.0434,167.7445,167.9039,159970.0
2025-03-27 12:40:00,168.49,168.51,168.2,168.25,125756.0,167.9039,167.9238,167.6149,167.6647,125756.0
2025-03-27 12:45:00,168.23,168.63,168.09,168.1,113918.0,167.6448,168.0434,167.5053,167.5153,113918.0
2025-03-27 12:50:00,168.1,168.12,167.79,168.03,261820.0,167.5153,167.5352,167.2063,167.4455,261820.0
2025-03-27 12:55:00,168.03,168.03,167.57,167.59,144520.0,167.4455,167.4455,166.9871,167.007,144520.0
2025-03-27 13:00:00,167.6,168.04,167.58,167.95,109261.0,167.017,167.4555,166.9971,167.3658,109261.0
2025-03-27 13:05:00,167.93,168.17,167.82,168.01,71776.0,167.3459,167.585,167.2362,167.4256,71776.0
2025-03-27 13:10:00,168.02,168.41,167.93,168.4,84092.0,167.4355,167.8242,167.3459,167.8142,84092.0
2025-03-27 13:15:00,168.41,168.59,168.33,168.42,121751.0,167.8242,168.0036,167.7445,167.8342,121751.0
2025-03-27 13:20:00,168.35,168.5,168.19,168.49,54132.0,167.7644,167.9139,167.605,167.9039,54132.0
2025-03-27 13:25:00,168.47,168.49,167.81,167.89,53857.0,167.884,167.9039,167.2263,167.306,53857.0
2025-03-27 13:30:00,167.87,167.99,167.8,167.84,69986.0,167.2861,167.4057,167.2163,167.2562,69986.0
2025-03-27 13:35:00,167.81,167.92,167.55,167.84,77828.0,167.2263,167.3359,166.9672,167.2562,77828.0
2025-03-27 13:40:00,167.83,167.85,167.67,167.75,55508.0,167.2462,167.2661,167.0868,167.1665,55508.0
2025-03-27 13:45:00,167.76,168.25,167.76,168.14,46898.0,167.1765,167.6647,167.1765,167.5551,46898.0
2025-03-27 13:50:00,168.15,168.4,167.78,167.79,58844.0,167.5651,167.8142,167.1964,167.2063,58844.0
2025-03-27 13:55:00,167.79,167.97,167.74,167.92,49753.0,167.2063,167.3857,167.1565,167.3359,49753.0
2025-03-27 14:00:00,167.9,168.37,167.89,168.34,41628.0,167.316,167.7843,167.306,167.7544,41628.0
2025-03-27 14:05:00,168.36,168.77,168.35,168.62,59688.0,167.7744,168.1829,167.7644,168.0335,59688.0
2025-03-27 14:10:00,168.67,168.83,168.57,168.82,41325.0,168.0833,168.2427,167.9836,168.2328,41325.0
2025-03-27 14:15:00,168.81,168.82,168.58,168.7,38592.0,168.2228,168.2328,167.9936,168.1132,38592.0
2025-03-27 14:20:00,168.7,168.93,168.7,168.77,48026.0,168.1132,168.3424,168.1132,168.1829,48026.0
2025-03-27 14:25:00,168.74,168.95,168.65,168.87,70678.0,168.153,168.3623,168.0634,168.2826,70678.0
2025-03-27 14:30:00,168.85,169.0,168.66,168.98,40024.0,168.2627,168.4121,168.0733,168.3922,40024.0
2025-03-27 14:35:00,168.98,169.0,168.8,168.92,36715.0,168.3922,168.4121,168.2128,168.3324,36715.0
2025-03-27 14:40:00,168.92,169.19,168.9,169.03,47776.0,168.3324,168.6015,168.3125,168.442,47776.0
2025-03-27 14:45:00,169.05,169.23,169.01,169.2,36418.0,168.462,168.6413,168.4221,168.6114,36418.0
2025-03-27 14:50:00,169.19,169.24,168.81,168.94,69528.0,168.6015,168.6513,168.2228,168.3523,69528.0
2025-03-27 14:55:00,168.93,168.93,168.44,168.45,49372.0,168.3424,168.3424,167.8541,167.8641,49372.0
2025-03-27 15:00:00,168.43,168.72,168.43,168.67,44156.0,167.8441,168.1331,167.8441,168.0833,44156.0
2025-03-27 15:05:00,168.66,168.69,168.45,168.54,59460.0,168.0733,168.1032,167.8641,167.9537,59460.0
2025-03-27 15:10:00,168.55,168.85,168.47,168.85,57864.0,167.9637,168.2627,167.884,168.2627,57864.0
2025-03-27 15:15:00,168.84,169.0,168.66,168.66,63876.0,168.2527,168.4121,168.0733,168.0733,63876.0
2025-03-27 15:20:00,168.68,169.26,168.67,168.94,112955.0,168.0933,168.6712,168.0833,168.3523,112955.0
2025-03-27 15:25:00,168.94,169.02,168.78,168.94,70260.0,168.3523,168.4321,168.1929,168.3523,70260.0
2025-03-27 15:30:00,168.94,168.97,168.76,168.93,123860.0,168.3523,168.3822,168.173,168.3424,123860.0
2025-03-27 15:35:00,168.96,169.21,168.85,169.06,92170.0,168.3723,168.6214,168.2627,168.4719,92170.0
2025-03-27 15:40:00,169.07,169.11,168.77,168.96,110457.0,168.4819,168.5218,168.1829,168.3723,110457.0
2025-03-27 15:45:00,168.93,169.0,168.7,168.93,181175.0,168.3424,168.4121,168.1132,168.3424,181175.0
2025-03-27 15:50:00,168.92,169.09,168.3,168.75,332456.0,168.3324,168.5018,167.7146,168.163,332456.0
2025-03-27 15:55:00,168.75,168.98,168.17,168.24,664569.0,168.163,168.3922,167.585,167.6548,664569.0
2025-03-28 09:30:00,168.04,168.1,167.27,167.76,372056.0,167.4555,167.5153,166.6882,167.1765,372056.0
2025-03-28 09:35:00,167.74,168.62,167.55,168.44,206318.0,167.1565,168.0335,166.9672,167.8541,206318.0
2025-03-28 09:40:00,168.44,168.61,167.88,168.06,138964.0,167.8541,168.0235,167.296,167.4754,138964.0
2025-03-28 09:45:00,168.1,168.63,167.9,168.57,183434.0,167.5153,168.0434,167.316,167.9836,183434.0
2025-03-28 09:50:00,168.54,168.54,167.68,168.04,127645.0,167.9537,167.9537,167.0967,167.4555,127645.0
2025-03-28 09:55:00,168.03,168.07,167.53,167.77,76397.0,167.4455,167.4854,166.9473,167.1864,76397.0
2025-03-28 10:00:00,167.78,168.2,167.44,167.63,80396.0,167.1964,167.6149,166.8576,167.0469,80396.0
2025-03-28 10:05:00,167.63,167.69,166.56,166.74,240851.0,167.0469,167.1067,165.9806,166.16,240851.0
2025-03-28 10:10:00,166.7,166.89,166.13,166.3,176592.0,166.1201,166.3095,165.5521,165.7215,176592.0
2025-03-28 10:15:00,166.28,166.74,166.2,166.43,231434.0,165.7016,166.16,165.6219,165.8511,231434.0
2025-03-28 10:20:00,166.44,166.58,166.19,166.43,117352.0,165.861,166.0006,165.6119,165.8511,117352.0
2025-03-28 10:25:00,166.46,166.46,165.72,165.75,161325.0,165.881,165.881,165.1435,165.1734,161325.0
2025-03-28 10:30:00,165.75,165.97,165.46,165.73,160991.0,165.1734,165.3927,164.8845,165.1535,160991.0
2025-03-28 10:35:00,165.72,166.22,165.4,166.22,165493.0,165.1435,165.6418,164.8247,165.6418,165493.0
2025-03-28 10:40:00,166.2,166.45,165.88,166.26,91085.0,165.6219,165.871,165.303,165.6817,91085.0
2025-03-28 10:45:00,166.24,166.28,165.81,165.93,60375.0,165.6617,165.7016,165.2332,165.3528,60375.0
2025-03-28 10:50:00,165.89,166.13,165.76,165.97,78466.0,165.313,165.5521,165.1834,165.3927,78466.0
2025-03-28 10:55:00,165.97,166.0,165.5,165.7,98676.0,165.3927,165.4226,164.9243,165.1236,98676.0
2025-03-28 11:00:00,165.72,165.78,165.02,165.09,125028.0,165.1435,165.2033,164.446,164.5157,125028.0
2025-03-28 11:05:00,165.07,165.41,165.06,165.26,89694.0,164.4958,164.8346,164.4858,164.6851,89694.0
2025-03-28 11:10:00,165.28,165.55,165.27,165.53,132469.0,164.7051,164.9741,164.6951,164.9542,132469.0
2025-03-28 11:15:00,165.46,165.56,165.26,165.34,101597.0,164.8845,164.9841,164.6851,164.7649,101597.0
2025-03-28 11:20:00,165.32,165.5,164.89,164.97,145877.0,164.7449,164.9243,164.3164,164.3962,145877.0
2025-03-28 11:25:00,164.98,165.5,164.89,165.46,138882.0,164.4061,164.9243,164.3164,164.8845,138882.0
2025-03-28 11:30:00,165.46,165.68,165.38,165.59,139641.0,164.8845,165.1037,164.8047,165.014,139641.0
2025-03-28 11:35:00,165.6,165.74,165.4,165.56,178401.0,165.024,165.1635,164.8247,164.9841,178401.0
2025-03-28 11:40:00,165.56,165.68,165.21,165.47,64223.0,164.9841,165.1037,164.6353,164.8944,64223.0
2025-03-28 11:45:00,165.44,165.59,165.33,165.57,35633.0,164.8645,165.014,164.7549,164.9941,35633.0
2025-03-28 11:50:00,165.56,165.65,165.27,165.31,44382.0,164.9841,165.0738,164.6951,164.735,44382.0
2025-03-28 11:55:00,165.28,165.29,165.01,165.03,66380.0,164.7051,164.715,164.436,164.4559,66380.0
2025-03-28 12:00:00,165.05,165.27,165.0,165.25,58485.0,164.4759,164.6951,164.4261,164.6752,58485.0
2025-03-28 12:05:00,165.26,165.44,165.17,165.23,63772.0,164.6851,164.8645,164.5955,164.6553,63772.0
2025-03-28 12:10:00,165.24,165.37,165.09,165.11,29888.0,164.6652,164.7948,164.5157,164.5357,29888.0
2025-03-28 12:15:00,165.1,165.15,164.6,164.66,84251.0,164.5257,164.5755,164.0274,164.0872,84251.0
2025-03-28 12:20:00,164.67,164.75,164.59,164.74,77121.0,164.0972,164.1769,164.0175,164.167,77121.0
2025-03-28 12:25:00,164.73,164.85,164.55,164.78,96173.0,164.157,164.2766,163.9776,164.2068,96173.0
2025-03-28 12:30:00,164.75,164.94,164.7,164.91,40616.0,164.1769,164.3663,164.1271,164.3364,40616.0
2025-03-28 12:35:00,164.91,165.02,164.65,164.7,58827.0,164.3364,164.446,164.0773,164.1271,58827.0
2025-03-28 12:40:00,164.7,164.88,164.63,164.77,72688.0,164.1271,164.3065,164.0573,164.1969,72688.0
2025-03-28 12:45:00,164.76,164.96,164.72,164.78,64484.0,164.1869,164.3862,164.147,164.2068,64484.0
2025-03-28 12:50:00,164.78,164.94,164.62,164.82,48413.0,164.2068,164.3663,164.0474,164.2467,48413.0
2025-03-28 12:55:00,164.85,164.85,164.42,164.42,79687.0,164.2766,164.2766,163.8481,163.8481,79687.0
2025-03-28 13:00:00,164.42,164.59,164.21,164.55,95424.0,163.8481,164.0175,163.6388,163.9776,95424.0
2025-03-28 13:05:00,164.54,164.55,164.33,164.34,56658.0,163.9677,163.9776,163.7584,163.7683,56658.0
2025-03-28 13:10:00,164.35,164.58,164.33,164.46,51869.0,163.7783,164.0075,163.7584,163.8879,51869.0
2025-03-28 13:15:00,164.49,164.91,164.38,164.8,71071.0,163.9178,164.3364,163.8082,164.2267,71071.0
2025-03-28 13:20:00,164.78,164.82,164.5,164.59,41766.0,164.2068,164.2467,163.9278,164.0175,41766.0
2025-03-28 13:25:00,164.59,164.59,164.06,164.21,91392.0,164.0175,164.0175,163.4893,163.6388,91392.0
2025-03-28 13:30:00,164.2,164.43,164.2,164.38,79981.0,163.6288,163.858,163.6288,163.8082,79981.0
2025-03-28 13:35:00,164.39,164.58,164.26,164.54,58400.0,163.8182,164.0075,163.6886,163.9677,58400.0
2025-03-28 13:40:00,164.54,164.62,164.36,164.39,119690.0,163.9677,164.0474,163.7883,163.8182,119690.0
2025-03-28 13:45:00,164.37,164.72,164.27,164.27,121989.0,163.7982,164.147,163.6986,163.6986,121989.0
2025-03-28 13:50:00,164.3,164.41,164.21,164.27,43023.0,163.7285,163.8381,163.6388,163.6986,43023.0
2025-03-28 13:55:00,164.25,164.48,164.18,164.48,68915.0,163.6787,163.9079,163.6089,163.9079,68915.0
2025-03-28 14:00:00,164.47,164.83,164.45,164.62,85348.0,163.8979,164.2566,163.878,164.0474,85348.0
2025-03-28 14:05:00,164.61,165.0,164.61,164.96,68914.0,164.0374,164.4261,164.0374,164.3862,68914.0
2025-03-28 14:10:00,164.94,165.2,164.85,165.13,73257.0,164.3663,164.6254,164.2766,164.5556,73257.0
2025-03-28 14:15:00,165.13,165.46,165.0,165.45,144748.0,164.5556,164.8845,164.4261,164.8745,144748.0
2025-03-28 14:20:00,165.46,165.5,165.11,165.14,75384.0,164.8845,164.9243,164.5357,164.5656,75384.0
2025-03-28 14:25:00,165.13,165.32,165.04,165.11,84135.0,164.5556,164.7449,164.4659,164.5357,84135.0
2025-03-28 14:30:00,165.1,165.45,164.97,165.41,68247.0,164.5257,164.8745,164.3962,164.8346,68247.0
2025-03-28 14:35:00,165.41,165.42,165.16,165.2,46313.0,164.8346,164.8446,164.5855,164.6254,46313.0
2025-03-28 14:40:00,165.24,165.45,165.22,165.41,40505.0,164.6652,164.8745,164.6453,164.8346,40505.0
2025-03-28 14:45:00,165.4,165.5,165.26,165.41,55281.0,164.8247,164.9243,164.6851,164.8346,55281.0
2025-03-28 14:50:00,165.4,165.64,165.34,165.58,47986.0,164.8247,165.0638,164.7649,165.004,47986.0
2025-03-28 14:55:00,165.58,165.81,165.51,165.8,85015.0,165.004,165.2332,164.9343,165.2233,85015.0
2025-03-28 15:00:00,165.79,166.15,165.76,165.93,129456.0,165.2133,165.5721,165.1834,165.3528,129456.0
2025-03-28 15:05:00,165.93,166.26,165.92,166.06,72558.0,165.3528,165.6817,165.3429,165.4824,72558.0
2025-03-28 15:10:00,166.05,166.06,165.7,165.82,60300.0,165.4724,165.4824,165.1236,165.2432,60300.0
2025-03-28 15:15:00,165.83,166.06,165.61,166.04,65446.0,165.2532,165.4824,165.0339,165.4624,65446.0
2025-03-28 15:20:00,166.03,166.03,165.67,165.74,59442.0,165.4525,165.4525,165.0937,165.1635,59442.0
2025-03-28 15:25:00,165.74,165.76,165.51,165.6,47474.0,165.1635,165.1834,164.9343,165.024,47474.0
2025-03-28 15:30:00,165.6,165.75,165.12,165.15,98541.0,165.024,165.1734,164.5456,164.5755,98541.0
2025-03-28 15:35:00,165.16,165.48,165.09,165.34,91250.0,164.5855,164.9044,164.5157,164.7649,91250.0
2025-03-28 15:40:00,165.35,165.4,165.08,165.13,139502.0,164.7748,164.8247,164.5058,164.5556,139502.0
2025-03-28 15:45:00,165.13,165.29,164.94,165.07,192270.0,164.5556,164.715,164.3663,164.4958,192270.0
2025-03-28 15:50:00,165.12,165.78,164.89,165.72,213745.0,164.5456,165.2033,164.3164,165.1435,213745.0
2025-03-28 15:55:00,165.71,166.14,165.22,165.25,779299.0,165.1336,165.5621,164.6453,164.6752,779299.0
2025-03-31 09:30:00,160.36,161.51,159.73,160.8,1166969.0,159.8022,160.9482,159.1744,160.2407,1166969.0
2025-03-31 09:35:00,160.86,161.7,160.74,161.59,314586.0,160.3005,161.1375,160.1809,161.0279,314586.0
2025-03-31 09:40:00,161.55,161.58,160.41,160.52,292826.0,160.9881,161.0179,159.852,159.9616,292826.0
2025-03-31 09:45:00,160.48,161.42,160.36,161.37,334481.0,159.9218,160.8585,159.8022,160.8087,334481.0
2025-03-31 09:50:00,161.32,161.67,161.0,161.33,223728.0,160.7589,161.1076,160.44,160.7688,223728.0
2025-03-31 09:55:00,161.38,161.92,161.19,161.36,229373.0,160.8186,161.3568,160.6293,160.7987,229373.0
2025-03-31 10:00:00,161.35,162.37,161.34,162.36,262195.0,160.7887,161.8052,160.7788,161.7952,262195.0
2025-03-31 10:05:00,162.4,163.13,162.16,162.96,366375.0,161.8351,162.5626,161.5959,162.3931,366375.0
2025-03-31 10:10:00,162.92,163.42,162.8,163.23,228714.0,162.3533,162.8515,162.2337,162.6622,228714.0
2025-03-31 10:15:00,163.22,163.25,162.21,162.26,274117.0,162.6522,162.6821,161.6458,161.6956,274117.0
2025-03-31 10:20:00,162.29,162.56,161.98,162.12,147126.0,161.7255,161.9945,161.4166,161.5561,147126.0
2025-03-31 10:25:00,162.12,162.12,161.51,161.87,196895.0,161.5561,161.5561,160.9482,161.3069,196895.0
2025-03-31 10:30:00,161.85,162.88,161.8,162.76,238823.0,161.287,162.3134,161.2372,162.1938,238823.0
2025-03-31 10:35:00,162.74,162.89,162.37,162.84,175604.0,162.1739,162.3234,161.8052,162.2736,175604.0
2025-03-31 10:40:00,162.85,162.95,162.38,162.46,196608.0,162.2835,162.3832,161.8152,161.8949,196608.0
2025-03-31 10:45:00,162.49,163.38,162.47,163.2,209497.0,161.9248,162.8117,161.9049,162.6323,209497.0
2025-03-31 10:50:00,163.2,163.42,162.75,163.23,139141.0,162.6323,162.8515,162.1839,162.6622,139141.0
2025-03-31 10:55:00,163.27,163.3,162.81,163.2,190340.0,162.7021,162.732,162.2437,162.6323,190340.0
2025-03-31 11:00:00,163.2,163.83,163.16,163.53,131640.0,162.6323,163.2601,162.5925,162.9612,131640.0
2025-03-31 11:05:00,163.53,163.63,163.05,163.07,104497.0,162.9612,163.0608,162.4828,162.5028,104497.0
2025-03-31 11:10:00,163.04,163.35,162.6,162.63,164889.0,162.4729,162.7818,162.0344,162.0643,164889.0
2025-03-31 11:15:00,162.66,163.08,162.65,162.97,67594.0,162.0942,162.5127,162.0842,162.4031,67594.0
2025-03-31 11:20:00,162.97,163.61,162.97,163.58,76731.0,162.4031,163.0409,162.4031,163.011,76731.0
2025-03-31 11:25:00,163.56,163.69,163.4,163.57,133295.0,162.9911,163.1206,162.8316,163.001,133295.0
2025-03-31 11:30:00,163.57,164.06,163.53,164.05,101851.0,163.001,163.4893,162.9612,163.4794,101851.0
2025-03-31 11:35:00,164.04,164.42,164.01,164.24,104271.0,163.4694,163.8481,163.4395,163.6687,104271.0
2025-03-31 11:40:00,164.25,164.68,164.15,164.47,290681.0,163.6787,164.1072,163.579,163.8979,290681.0
2025-03-31 11:45:00,164.44,164.84,164.25,164.47,129506.0,163.868,164.2666,163.6787,163.8979,129506.0
2025-03-31 11:50:00,164.46,164.47,164.14,164.39,116539.0,163.8879,163.8979,163.569,163.8182,116539.0
2025-03-31 11:55:00,164.39,164.54,163.61,163.76,267144.0,163.8182,163.9677,163.0409,163.1904,267144.0
2025-03-31 12:00:00,163.77,164.05,163.72,163.97,85507.0,163.2003,163.4794,163.1505,163.3996,85507.0
2025-03-31 12:05:00,163.97,164.21,163.78,164.21,142595.0,163.3996,163.6388,163.2103,163.6388,142595.0
2025-03-31 12:10:00,164.27,164.27,163.79,163.97,121620.0,163.6986,163.6986,163.2203,163.3996,121620.0
2025-03-31 12:15:00,163.99,164.35,163.93,164.34,67430.0,163.4196,163.7783,163.3598,163.7683,67430.0
2025-03-31 12:20:00,164.29,164.31,164.12,164.23,52524.0,163.7185,163.7385,163.5491,163.6587,52524.0
2025-03-31 12:25:00,164.21,164.77,164.19,164.64,83887.0,163.6388,164.1969,163.6189,164.0673,83887.0
2025-03-31 12:30:00,164.61,164.78,164.32,164.64,92304.0,164.0374,164.2068,163.7484,164.0673,92304.0
2025-03-31 12:35:00,164.65,164.95,164.52,164.93,127201.0,164.0773,164.3762,163.9477,164.3563,127201.0
2025-03-31 12:40:00,164.94,164.97,164.53,164.63,169435.0,164.3663,164.3962,163.9577,164.0573,169435.0
2025-03-31 12:45:00,164.62,164.74,164.51,164.67,134697.0,164.0474,164.167,163.9378,164.0972,134697.0
2025-03-31 12:50:00,164.67,164.8,164.37,164.68,86410.0,164.0972,164.2267,163.7982,164.1072,86410.0
2025-03-31 12:55:00,164.66,164.66,163.94,163.96,97530.0,164.0872,164.0872,163.3697,163.3897,97530.0
2025-03-31 13:00:00,163.96,164.34,163.9,164.27,62087.0,163.3897,163.7683,163.3299,163.6986,62087.0
2025-03-31 13:05:00,164.31,164.9,164.26,164.87,92924.0,163.7385,164.3264,163.6886,164.2965,92924.0
2025-03-31 13:10:00,164.87,165.01,164.76,164.81,79755.0,164.2965,164.436,164.1869,164.2367,79755.0
2025-03-31 13:15:00,164.82,164.93,164.67,164.69,120665.0,164.2467,164.3563,164.0972,164.1171,120665.0
2025-03-31 13:20:00,164.68,164.8,164.49,164.76,104281.0,164.1072,164.2267,163.9178,164.1869,104281.0
2025-03-31 13:25:00,164.75,164.84,164.35,164.45,43676.0,164.1769,164.2666,163.7783,163.878,43676.0
2025-03-31 13:30:00,164.43,164.5,164.33,164.48,27587.0,163.858,163.9278,163.7584,163.9079,27587.0
2025-03-31 13:35:00,164.5,164.77,164.4,164.72,51179.0,163.9278,164.1969,163.8281,164.147,51179.0
2025-03-31 13:40:00,164.69,164.69,164.2,164.26,130403.0,164.1171,164.1171,163.6288,163.6886,130403.0
2025-03-31 13:45:00,164.27,164.42,164.08,164.36,94230.0,163.6986,163.8481,163.5093,163.7883,94230.0
2025-03-31 13:50:00,164.36,164.77,164.3,164.71,54180.0,163.7883,164.1969,163.7285,164.1371,54180.0
2025-03-31 13:55:00,164.71,164.8,164.6,164.7,95973.0,164.1371,164.2267,164.0274,164.1271,95973.0
2025-03-31 14:00:00,164.7,165.01,164.68,164.95,101428.0,164.1271,164.436,164.1072,164.3762,101428.0
2025-03-31 14:05:00,164.95,165.18,164.78,165.11,81953.0,164.3762,164.6054,164.2068,164.5357,81953.0
2025-03-31 14:10:00,165.12,165.41,165.07,165.08,97798.0,164.5456,164.8346,164.4958,164.5058,97798.0
2025-03-31 14:15:00,165.08,165.35,164.91,165.29,84226.0,164.5058,164.7748,164.3364,164.715,84226.0
2025-03-31 14:20:00,165.3,165.31,165.0,165.03,58225.0,164.725,164.735,164.4261,164.4559,58225.0
2025-03-31 14:25:00,165.04,165.29,164.9,165.28,62863.0,164.4659,164.715,164.3264,164.7051,62863.0
2025-03-31 14:30:00,165.24,165.42,165.04,165.16,102788.0,164.6652,164.8446,164.4659,164.5855,102788.0
2025-03-31 14:35:00,165.13,165.52,165.07,165.51,74629.0,164.5556,164.9442,164.4958,164.9343,74629.0
2025-03-31 14:40:00,165.49,165.61,165.35,165.37,73132.0,164.9143,165.0339,164.7748,164.7948,73132.0
2025-03-31 14:45:00,165.37,165.37,165.0,165.26,71999.0,164.7948,164.7948,164.4261,164.6851,71999.0
2025-03-31 14:50:00,165.25,165.73,165.25,165.56,55889.0,164.6752,165.1535,164.6752,164.9841,55889.0
2025-03-31 14:55:00,165.56,165.6,165.0,165.0,80615.0,164.9841,165.024,164.4261,164.4261,80615.0
2025-03-31 15:00:00,164.98,165.25,164.94,165.13,126440.0,164.4061,164.6752,164.3663,164.5556,126440.0
2025-03-31 15:05:00,165.13,165.4,165.04,165.21,96056.0,164.5556,164.8247,164.4659,164.6353,96056.0
2025-03-31 15:10:00,165.21,165.83,165.2,165.49,77889.0,164.6353,165.2532,164.6254,164.9143,77889.0
2025-03-31 15:15:00,165.46,165.54,165.16,165.26,97920.0,164.8845,164.9642,164.5855,164.6851,97920.0
2025-03-31 15:20:00,165.29,165.78,165.25,165.52,85533.0,164.715,165.2033,164.6752,164.9442,85533.0
2025-03-31 15:25:00,165.5,165.52,164.96,165.02,82025.0,164.9243,164.9442,164.3862,164.446,82025.0
2025-03-31 15:30:00,165.03,165.57,164.94,165.43,107590.0,164.4559,164.9941,164.3663,164.8546,107590.0
2025-03-31 15:35:00,165.43,165.54,165.21,165.45,138509.0,164.8546,164.9642,164.6353,164.8745,138509.0
2025-03-31 15:40:00,165.48,165.85,165.44,165.56,127717.0,164.9044,165.2731,164.8645,164.9841,127717.0
2025-03-31 15:45:00,165.52,165.95,165.36,165.78,276496.0,164.9442,165.3727,164.7848,165.2033,276496.0
2025-03-31 15:50:00,165.82,166.13,165.17,165.65,310369.0,165.2432,165.5521,164.5955,165.0738,310369.0
2025-03-31 15:55:00,165.64,166.11,165.54,165.98,506234.0,165.0638,165.5322,164.9642,165.4026,506234.0
2025-04-01 09:30:00,166.39,166.79,165.37,165.49,354008.0,165.8112,166.2098,164.7948,164.9143,354008.0
2025-04-01 09:35:00,165.41,166.13,165.06,166.02,141679.0,164.8346,165.5521,164.4858,165.4425,141679.0
2025-04-01 09:40:00,166.02,166.94,165.85,166.6,128752.0,165.4425,166.3593,165.2731,166.0205,128752.0
2025-04-01 09:45:00,166.6,167.38,166.52,167.18,126339.0,166.0205,166.7978,165.9408,166.5985,126339.0
2025-04-01 09:50:00,167.18,167.25,166.72,166.93,128921.0,166.5985,166.6682,166.1401,166.3493,128921.0
2025-04-01 09:55:00,166.89,167.09,166.57,166.71,57437.0,166.3095,166.5088,165.9906,166.1301,57437.0
2025-04-01 10:00:00,166.84,166.88,166.21,166.33,102940.0,166.2597,166.2995,165.6318,165.7514,102940.0
2025-04-01 10:05:00,166.34,166.59,165.98,166.32,59611.0,165.7614,166.0105,165.4026,165.7415,59611.0
2025-04-01 10:10:00,166.34,166.39,165.11,165.26,142941.0,165.7614,165.8112,164.5357,164.6851,142941.0
2025-04-01 10:15:00,165.31,165.62,165.19,165.38,78916.0,164.735,165.0439,164.6154,164.8047,78916.0
2025-04-01 10:20:00,165.38,166.05,165.17,166.01,66010.0,164.8047,165.4724,164.5955,165.4325,66010.0
2025-04-01 10:25:00,165.99,166.26,165.82,166.07,50376.0,165.4126,165.6817,165.2432,165.4923,50376.0
2025-04-01 10:30:00,166.01,166.61,166.0,166.5,78721.0,165.4325,166.0305,165.4226,165.9208,78721.0
2025-04-01 10:35:00,166.54,167.17,166.43,167.07,77004.0,165.9607,166.5885,165.8511,166.4889,77004.0
2025-04-01 10:40:00,167.03,167.27,166.9,166.99,45277.0,166.449,166.6882,166.3194,166.4091,45277.0
2025-04-01 10:45:00,167.0,167.2,166.92,167.04,54808.0,166.4191,166.6184,166.3394,166.459,54808.0
2025-04-01 10:50:00,167.07,167.46,167.03,167.41,71036.0,166.4889,166.8775,166.449,166.8277,71036.0
2025-04-01 10:55:00,167.41,167.57,167.17,167.49,49551.0,166.8277,166.9871,166.5885,166.9074,49551.0
2025-04-01 11:00:00,167.48,167.75,167.36,167.73,76748.0,166.8974,167.1665,166.7778,167.1466,76748.0
2025-04-01 11:05:00,167.69,168.26,167.67,168.09,109258.0,167.1067,167.6747,167.0868,167.5053,109258.0
2025-04-01 11:10:00,168.06,168.57,167.81,168.53,70312.0,167.4754,167.9836,167.2263,167.9438,70312.0
2025-04-01 11:15:00,168.52,168.84,168.3,168.53,94572.0,167.9338,168.2527,167.7146,167.9438,94572.0
2025-04-01 11:20:00,168.52,168.87,168.24,168.78,93992.0,167.9338,168.2826,167.6548,168.1929,93992.0
2025-04-01 11:25:00,168.77,168.83,168.21,168.25,78762.0,168.1829,168.2427,167.6249,167.6647,78762.0
2025-04-01 11:30:00,168.26,168.38,168.02,168.12,70944.0,167.6747,167.7943,167.4355,167.5352,70944.0
2025-04-01 11:35:00,168.12,168.13,167.64,168.07,75170.0,167.5352,167.5452,167.0569,167.4854,75170.0
2025-04-01 11:40:00,168.06,168.26,167.69,168.22,44735.0,167.4754,167.6747,167.1067,167.6349,44735.0
2025-04-01 11:45:00,168.22,168.44,168.18,168.38,35246.0,167.6349,167.8541,167.595,167.7943,35246.0
2025-04-01 11:50:00,168.4,168.52,168.16,168.37,39189.0,167.8142,167.9338,167.5751,167.7843,39189.0
2025-04-01 11:55:00,168.38,168.63,168.25,168.6,40775.0,167.7943,168.0434,167.6647,168.0135,40775.0
2025-04-01 12:00:00,168.59,168.86,168.4,168.55,66915.0,168.0036,168.2726,167.8142,167.9637,66915.0
2025-04-01 12:05:00,168.54,168.59,168.36,168.48,35174.0,167.9537,168.0036,167.7744,167.8939,35174.0
2025-04-01 12:10:00,168.48,168.58,168.33,168.45,24058.0,167.8939,167.9936,167.7445,167.8641,24058.0
2025-04-01 12:15:00,168.45,168.85,168.33,168.76,36448.0,167.8641,168.2627,167.7445,168.173,36448.0
2025-04-01 12:20:00,168.75,168.84,168.43,168.56,67101.0,168.163,168.2527,167.8441,167.9737,67101.0
2025-04-01 12:25:00,168.54,168.56,167.91,168.05,90500.0,167.9537,167.9737,167.3259,167.4654,90500.0
2025-04-01 12:30:00,168.06,168.06,167.64,167.78,59789.0,167.4754,167.4754,167.0569,167.1964,59789.0
2025-04-01 12:35:00,167.78,167.91,167.45,167.66,75331.0,167.1964,167.3259,166.8675,167.0768,75331.0
2025-04-01 12:40:00,167.65,167.68,167.41,167.47,36230.0,167.0668,167.0967,166.8277,166.8875,36230.0
2025-04-01 12:45:00,167.45,168.08,167.42,168.08,30494.0,166.8675,167.4953,166.8376,167.4953,30494.0
2025-04-01 12:50:00,168.06,168.46,168.05,168.31,40257.0,167.4754,167.874,167.4654,167.7245,40257.0
2025-04-01 12:55:00,168.3,168.46,168.18,168.22,22605.0,167.7146,167.874,167.595,167.6349,22605.0
2025-04-01 13:00:00,168.24,168.48,168.23,168.38,30253.0,167.6548,167.8939,167.6448,167.7943,30253.0
2025-04-01 13:05:00,168.36,168.37,168.06,168.17,22106.0,167.7744,167.7843,167.4754,167.585,22106.0
2025-04-01 13:10:00,168.17,168.5,168.09,168.47,34084.0,167.585,167.9139,167.5053,167.884,34084.0
2025-04-01 13:15:00,168.45,168.55,168.21,168.22,44143.0,167.8641,167.9637,167.6249,167.6349,44143.0
2025-04-01 13:20:00,168.24,168.35,168.11,168.25,47281.0,167.6548,167.7644,167.5252,167.6647,47281.0
2025-04-01 13:25:00,168.25,168.54,168.23,168.44,111866.0,167.6647,167.9537,167.6448,167.8541,111866.0
2025-04-01 13:30:00,168.45,168.78,168.42,168.57,98194.0,167.8641,168.1929,167.8342,167.9836,98194.0
2025-04-01 13:35:00,168.57,168.68,168.55,168.64,31137.0,167.9836,168.0933,167.9637,168.0534,31137.0
2025-04-01 13:40:00,168.64,168.83,168.46,168.46,119735.0,168.0534,168.2427,167.874,167.874,119735.0
2025-04-01 13:45:00,168.47,168.53,168.19,168.23,24695.0,167.884,167.9438,167.605,167.6448,24695.0
2025-04-01 13:50:00,168.19,168.36,168.03,168.08,63359.0,167.605,167.7744,167.4455,167.4953,63359.0
2025-04-01 13:55:00,168.12,168.12,167.89,167.9,93012.0,167.5352,167.5352,167.306,167.316,93012.0
2025-04-01 14:00:00,167.94,167.97,167.14,167.26,133442.0,167.3558,167.3857,166.5586,166.6782,133442.0
2025-04-01 14:05:00,167.29,167.34,166.97,167.07,45289.0,166.7081,166.7579,166.3892,166.4889,45289.0
2025-04-01 14:10:00,167.06,167.35,166.94,167.24,33684.0,166.4789,166.7679,166.3593,166.6583,33684.0
2025-04-01 14:15:00,167.26,167.29,166.63,166.79,96095.0,166.6782,166.7081,166.0504,166.2098,96095.0
2025-04-01 14:20:00,166.78,166.88,166.45,166.51,99362.0,166.1999,166.2995,165.871,165.9308,99362.0
2025-04-01 14:25:00,166.54,166.94,166.54,166.8,58655.0,165.9607,166.3593,165.9607,166.2198,58655.0
2025-04-01 14:30:00,166.79,167.2,166.78,167.0,43394.0,166.2098,166.6184,166.1999,166.4191,43394.0
2025-04-01 14:35:00,167.01,167.15,166.9,167.06,46520.0,166.4291,166.5686,166.3194,166.4789,46520.0
2025-04-01 14:40:00,167.08,167.5,167.08,167.5,98265.0,166.4988,166.9174,166.4988,166.9174,98265.0
2025-04-01 14:45:00,167.47,167.5,167.19,167.21,30087.0,166.8875,166.9174,166.6084,166.6284,30087.0
2025-04-01 14:50:00,167.21,167.4,167.04,167.35,58105.0,166.6284,166.8177,166.459,166.7679,58105.0
2025-04-01 14:55:00,167.34,167.6,167.3,167.41,33740.0,166.7579,167.017,166.7181,166.8277,33740.0
2025-04-01 15:00:00,167.38,167.61,167.27,167.33,21926.0,166.7978,167.027,166.6882,166.7479,21926.0
2025-04-01 15:05:00,167.3,167.49,167.19,167.19,25748.0,166.7181,166.9074,166.6084,166.6084,25748.0
2025-04-01 15:10:00,167.16,167.42,167.14,167.41,41392.0,166.5785,166.8376,166.5586,166.8277,41392.0
2025-04-01 15:15:00,167.41,167.59,167.32,167.44,34813.0,166.8277,167.007,166.738,166.8576,34813.0
2025-04-01 15:20:00,167.45,167.77,167.41,167.73,46355.0,166.8675,167.1864,166.8277,167.1466,46355.0
2025-04-01 15:25:00,167.74,167.83,167.44,167.44,39209.0,167.1565,167.2462,166.8576,166.8576,39209.0
2025-04-01 15:30:00,167.41,167.87,167.37,167.69,48998.0,166.8277,167.2861,166.7878,167.1067,48998.0
2025-04-01 15:35:00,167.67,167.96,167.67,167.87,76903.0,167.0868,167.3758,167.0868,167.2861,76903.0
2025-04-01 15:40:00,167.85,167.99,167.72,167.87,65906.0,167.2661,167.4057,167.1366,167.2861,65906.0
2025-04-01 15:45:00,167.87,168.09,167.81,168.05,69778.0,167.2861,167.5053,167.2263,167.4654,69778.0
2025-04-01 15:50:00,168.07,168.15,167.7,168.03,200560.0,167.4854,167.5651,167.1167,167.4455,200560.0
2025-04-01 15:55:00,168.03,168.7,167.82,168.63,400452.0,167.4455,168.1132,167.2362,168.0434,400452.0
2025-04-02 09:30:00,166.85,167.34,166.34,167.21,235320.0,166.2696,166.7579,165.7614,166.6284,235320.0
2025-04-02 09:35:00,167.26,168.22,167.02,167.73,116623.0,166.6782,167.6349,166.439,167.1466,116623.0
2025-04-02 09:40:00,167.61,167.84,167.22,167.83,91258.0,167.027,167.2562,166.6383,167.2462,91258.0
2025-04-02 09:45:00,167.89,168.46,167.82,168.28,77495.0,167.306,167.874,167.2362,167.6946,77495.0
2025-04-02 09:50:00,168.25,168.54,168.09,168.14,155203.0,167.6647,167.9537,167.5053,167.5551,155203.0
2025-04-02 09:55:00,168.08,168.28,167.88,167.88,68028.0,167.4953,167.6946,167.296,167.296,68028.0
2025-04-02 10:00:00,167.72,169.07,167.62,168.98,66871.0,167.1366,168.4819,167.0369,168.3922,66871.0
2025-04-02 10:05:00,168.96,169.21,168.11,168.22,91484.0,168.3723,168.6214,167.5252,167.6349,91484.0
2025-04-02 10:10:00,168.23,168.41,167.69,167.99,51475.0,167.6448,167.8242,167.1067,167.4057,51475.0
2025-04-02 10:15:00,168.0,168.33,167.82,168.1,56231.0,167.4156,167.7445,167.2362,167.5153,56231.0
2025-04-02 10:20:00,168.09,168.51,167.93,168.4,38873.0,167.5053,167.9238,167.3459,167.8142,38873.0
2025-04-02 10:25:00,168.38,168.41,167.88,168.4,28920.0,167.7943,167.8242,167.296,167.8142,28920.0
2025-04-02 10:30:00,168.44,168.57,168.21,168.33,32869.0,167.8541,167.9836,167.6249,167.7445,32869.0
2025-04-02 10:35:00,168.35,168.35,167.94,168.14,29363.0,167.7644,167.7644,167.3558,167.5551,29363.0
2025-04-02 10:40:00,168.08,168.23,167.81,167.83,37543.0,167.4953,167.6448,167.2263,167.2462,37543.0
2025-04-02 10:45:00,167.88,168.19,167.8,167.96,39148.0,167.296,167.605,167.2163,167.3758,39148.0
2025-04-02 10:50:00,167.96,168.14,167.87,167.99,38264.0,167.3758,167.5551,167.2861,167.4057,38264.0
2025-04-02 10:55:00,168.0,168.38,167.94,168.3,50567.0,167.4156,167.7943,167.3558,167.7146,50567.0
2025-04-02 11:00:00,168.27,168.32,167.93,168.27,43894.0,167.6847,167.7345,167.3459,167.6847,43894.0
2025-04-02 11:05:00,168.27,168.4,168.17,168.36,41615.0,167.6847,167.8142,167.585,167.7744,41615.0
2025-04-02 11:10:00,168.34,168.34,167.85,167.92,81800.0,167.7544,167.7544,167.2661,167.3359,81800.0
2025-04-02 11:15:00,167.89,168.34,167.89,168.34,54370.0,167.306,167.7544,167.306,167.7544,54370.0
2025-04-02 11:20:00,168.36,168.94,168.33,168.92,74382.0,167.7744,168.3523,167.7445,168.3324,74382.0
2025-04-02 11:25:00,168.92,169.44,168.92,169.3,100658.0,168.3324,168.8506,168.3324,168.7111,100658.0
2025-04-02 11:30:00,169.32,169.62,169.29,169.53,83328.0,168.731,169.03,168.7011,168.9403,83328.0
2025-04-02 11:35:00,169.53,169.76,169.36,169.67,61382.0,168.9403,169.1695,168.7709,169.0798,61382.0
2025-04-02 11:40:00,169.68,169.74,169.41,169.41,72637.0,169.0898,169.1496,168.8207,168.8207,72637.0
2025-04-02 11:45:00,169.41,169.47,169.08,169.21,66572.0,168.8207,168.8805,168.4919,168.6214,66572.0
2025-04-02 11:50:00,169.19,169.33,169.02,169.24,46802.0,168.6015,168.741,168.4321,168.6513,46802.0
2025-04-02 11:55:00,169.19,169.48,169.12,169.32,48612.0,168.6015,168.8905,168.5317,168.731,48612.0
2025-04-02 12:00:00,169.3,169.5,169.22,169.33,30226.0,168.7111,168.9104,168.6314,168.741,30226.0
2025-04-02 12:05:00,169.36,169.43,169.31,169.41,35726.0,168.7709,168.8406,168.7211,168.8207,35726.0
2025-04-02 12:10:00,169.42,170.3,169.42,170.03,202686.0,168.8307,169.7076,168.8307,169.4386,202686.0
2025-04-02 12:15:00,170.02,170.3,170.02,170.19,80118.0,169.4286,169.7076,169.4286,169.598,80118.0
2025-04-02 12:20:00,170.16,170.43,170.02,170.43,50577.0,169.5681,169.8372,169.4286,169.8372,50577.0
2025-04-02 12:25:00,170.41,170.81,170.37,170.81,103529.0,169.8172,170.2158,169.7774,170.2158,103529.0
2025-04-02 12:30:00,170.8,170.9,170.67,170.72,154571.0,170.2059,170.3055,170.0763,170.1262,154571.0
2025-04-02 12:35:00,170.71,170.82,170.54,170.71,136322.0,170.1162,170.2258,169.9468,170.1162,136322.0
2025-04-02 12:40:00,170.7,170.72,170.42,170.54,56854.0,170.1062,170.1262,169.8272,169.9468,56854.0
2025-04-02 12:45:00,170.53,170.92,170.42,170.91,41760.0,169.9368,170.3255,169.8272,170.3155,41760.0
2025-04-02 12:50:00,170.86,171.02,170.64,170.72,78264.0,170.2657,170.4251,170.0464,170.1262,78264.0
2025-04-02 12:55:00,170.7,170.85,170.46,170.72,58016.0,170.1062,170.2557,169.8671,170.1262,58016.0
2025-04-02 13:00:00,170.74,171.11,170.71,171.1,52812.0,170.1461,170.5148,170.1162,170.5048,52812.0
2025-04-02 13:05:00,171.1,171.39,171.1,171.27,53845.0,170.5048,170.7938,170.5048,170.6742,53845.0
2025-04-02 13:10:00,171.27,171.68,171.22,171.64,66728.0,170.6742,171.0828,170.6244,171.043,66728.0
2025-04-02 13:15:00,171.64,171.75,171.34,171.35,53954.0,171.043,171.1526,170.744,170.754,53954.0
2025-04-02 13:20:00,171.34,171.36,170.91,171.08,53049.0,170.744,170.7639,170.3155,170.4849,53049.0
2025-04-02 13:25:00,171.08,171.08,170.76,170.79,73988.0,170.4849,170.4849,170.166,170.1959,73988.0
2025-04-02 13:30:00,170.78,170.83,170.29,170.45,62948.0,170.1859,170.2358,169.6977,169.8571,62948.0
2025-04-02 13:35:00,170.45,170.49,170.15,170.3,45060.0,169.8571,169.897,169.5581,169.7076,45060.0
2025-04-02 13:40:00,170.31,170.38,169.98,170.14,54214.0,169.7176,169.7873,169.3887,169.5482,54214.0
2025-04-02 13:45:00,170.14,170.26,169.94,170.06,51588.0,169.5482,169.6678,169.3489,169.4685,51588.0
2025-04-02 13:50:00,170.06,170.2,169.84,170.02,81466.0,169.4685,169.608,169.2492,169.4286,81466.0
2025-04-02 13:55:00,170.03,170.23,169.86,169.95,40219.0,169.4386,169.6379,169.2691,169.3588,40219.0
2025-04-02 14:00:00,169.93,170.04,169.63,169.63,37911.0,169.3389,169.4485,169.0399,169.0399,37911.0
2025-04-02 14:05:00,169.65,169.65,169.19,169.34,39129.0,169.0599,169.0599,168.6015,168.751,39129.0
2025-04-02 14:10:00,169.4,169.51,169.22,169.34,39103.0,168.8107,168.9204,168.6314,168.751,39103.0
2025-04-02 14:15:00,169.34,169.49,169.18,169.25,44193.0,168.751,168.9004,168.5915,168.6613,44193.0
2025-04-02 14:20:00,169.25,169.43,169.15,169.19,33991.0,168.6613,168.8406,168.5616,168.6015,33991.0
2025-04-02 14:25:00,169.18,169.35,169.05,169.06,43756.0,168.5915,168.7609,168.462,168.4719,43756.0
2025-04-02 14:30:00,169.0,169.47,168.91,169.46,62468.0,168.4121,168.8805,168.3225,168.8705,62468.0
2025-04-02 14:35:00,169.45,169.89,169.37,169.85,41572.0,168.8606,169.299,168.7809,169.2592,41572.0
2025-04-02 14:40:00,169.89,169.98,169.67,169.79,39044.0,169.299,169.3887,169.0798,169.1994,39044.0
2025-04-02 14:45:00,169.78,169.84,169.53,169.68,29108.0,169.1894,169.2492,168.9403,169.0898,29108.0
2025-04-02 14:50:00,169.68,169.83,169.49,169.75,79213.0,169.0898,169.2393,168.9004,169.1595,79213.0
2025-04-02 14:55:00,169.75,169.75,169.26,169.27,107592.0,169.1595,169.1595,168.6712,168.6812,107592.0
2025-04-02 15:00:00,169.27,169.89,169.27,169.84,67333.0,168.6812,169.299,168.6812,169.2492,67333.0
2025-04-02 15:05:00,169.84,169.88,169.61,169.62,49846.0,169.2492,169.2891,169.02,169.03,49846.0
2025-04-02 15:10:00,169.62,169.75,169.4,169.4,62313.0,169.03,169.1595,168.8107,168.8107,62313.0
2025-04-02 15:15:00,169.4,169.5,169.09,169.13,35114.0,168.8107,168.9104,168.5018,168.5417,35114.0
2025-04-02 15:20:00,169.13,169.74,169.13,169.69,58494.0,168.5417,169.1496,168.5417,169.0997,58494.0
2025-04-02 15:25:00,169.69,169.98,169.33,169.95,64878.0,169.0997,169.3887,168.741,169.3588,64878.0
2025-04-02 15:30:00,169.92,170.54,169.69,170.45,179246.0,169.3289,169.9468,169.0997,169.8571,179246.0
2025-04-02 15:35:00,170.39,170.43,170.14,170.17,51153.0,169.7973,169.8372,169.5482,169.5781,51153.0
2025-04-02 15:40:00,170.2,170.72,170.15,170.66,68616.0,169.608,170.1262,169.5581,170.0664,68616.0
2025-04-02 15:45:00,170.66,171.0,170.6,170.83,118302.0,170.0664,170.4052,170.0066,170.2358,118302.0
2025-04-02 15:50:00,170.83,170.89,170.48,170.48,175427.0,170.2358,170.2956,169.887,169.887,175427.0
2025-04-02 15:55:00,170.5,170.7,170.32,170.46,416698.0,169.9069,170.1062,169.7275,169.8671,416698.0
2025-04-03 09:30:00,160.06,161.4,159.54,160.89,1428301.0,159.5032,160.8386,158.985,160.3303,1428301.0
2025-04-03 09:35:00,160.88,161.01,159.83,160.57,468852.0,160.3204,160.4499,159.274,160.0115,468852.0
2025-04-03 09:40:00,160.56,160.62,159.9,160.42,472616.0,160.0015,160.0613,159.3438,159.862,472616.0
2025-04-03 09:45:00,160.41,161.22,160.26,160.98,328209.0,159.852,160.6592,159.7025,160.42,328209.0
2025-04-03 09:50:00,160.97,161.8,160.94,161.33,301670.0,160.4101,161.2372,160.3802,160.7688,301670.0
2025-04-03 09:55:00,161.33,161.8,161.03,161.45,267906.0,160.7688,161.2372,160.4699,160.8884,267906.0
2025-04-03 10:00:00,161.38,161.68,161.12,161.27,232590.0,160.8186,161.1176,160.5595,160.709,232590.0
2025-04-03 10:05:00,161.28,161.39,160.63,160.91,389258.0,160.719,160.8286,160.0713,160.3503,389258.0
2025-04-03 10:10:00,160.89,160.94,160.01,160.22,504730.0,160.3303,160.3802,159.4534,159.6627,504730.0
2025-04-03 10:15:00,160.27,160.78,160.02,160.13,360508.0,159.7125,160.2207,159.4634,159.573,360508.0
2025-04-03 10:20:00,160.12,160.3,159.84,159.99,317191.0,159.563,159.7424,159.284,159.4335,317191.0
2025-04-03 10:25:00,160.0,160.8,159.95,160.55,340265.0,159.4434,160.2407,159.3936,159.9915,340265.0
2025-04-03 10:30:00,160.54,160.76,160.06,160.11,237366.0,159.9816,160.2008,159.5032,159.5531,237366.0
2025-04-03 10:35:00,160.09,160.22,159.67,159.87,264858.0,159.5331,159.6627,159.1146,159.3139,264858.0
2025-04-03 10:40:00,159.87,160.38,159.81,160.06,228897.0,159.3139,159.8221,159.2541,159.5032,228897.0
2025-04-03 10:45:00,160.08,160.15,159.62,159.68,188689.0,159.5232,159.5929,159.0648,159.1246,188689.0
2025-04-03 10:50:00,159.68,159.71,159.04,159.34,299931.0,159.1246,159.1545,158.4868,158.7857,299931.0
2025-04-03 10:55:00,159.34,159.74,159.22,159.39,160866.0,158.7857,159.1843,158.6662,158.8356,160866.0
2025-04-03 11:00:00,159.37,159.71,159.31,159.63,121066.0,158.8156,159.1545,158.7558,159.0747,121066.0
2025-04-03 11:05:00,159.63,159.68,158.17,158.33,286318.0,159.0747,159.1246,157.6198,157.7793,286318.0
2025-04-03 11:10:00,158.33,159.24,158.29,158.99,240424.0,157.7793,158.6861,157.7394,158.437,240424.0
2025-04-03 11:15:00,158.94,159.92,158.89,159.66,252604.0,158.3871,159.3637,158.3373,159.1046,252604.0
2025-04-03 11:20:00,159.65,159.71,159.1,159.57,201764.0,159.0947,159.1545,158.5466,159.0149,201764.0
2025-04-03 11:25:00,159.57,160.3,159.53,160.07,185728.0,159.0149,159.7424,158.9751,159.5132,185728.0
2025-04-03 11:30:00,160.04,161.16,160.04,161.11,173618.0,159.4833,160.5994,159.4833,160.5496,173618.0
2025-04-03 11:35:00,161.12,161.5,160.86,161.17,182030.0,160.5595,160.9382,160.3005,160.6094,182030.0
2025-04-03 11:40:00,161.16,161.5,160.81,160.9,106864.0,160.5994,160.9382,160.2506,160.3403,106864.0
2025-04-03 11:45:00,160.89,161.01,160.06,160.23,171137.0,160.3303,160.4499,159.5032,159.6726,171137.0
2025-04-03 11:50:00,160.2,160.24,159.71,160.15,126939.0,159.6427,159.6826,159.1545,159.5929,126939.0
2025-04-03 11:55:00,160.1,160.34,159.77,159.82,142649.0,159.5431,159.7823,159.2142,159.2641,142649.0
2025-04-03 12:00:00,159.8,160.39,159.72,160.24,122031.0,159.2441,159.8321,159.1644,159.6826,122031.0
2025-04-03 12:05:00,160.27,160.53,160.12,160.25,141473.0,159.7125,159.9716,159.563,159.6926,141473.0
2025-04-03 12:10:00,160.25,161.06,160.1,160.74,105944.0,159.6926,160.4998,159.5431,160.1809,105944.0
2025-04-03 12:15:00,160.8,161.14,160.8,161.13,89244.0,160.2407,160.5795,160.2407,160.5695,89244.0
2025-04-03 12:20:00,161.11,161.16,160.83,161.03,86822.0,160.5496,160.5994,160.2706,160.4699,86822.0
2025-04-03 12:25:00,161.05,161.09,160.59,161.06,176119.0,160.4898,160.5297,160.0314,160.4998,176119.0
2025-04-03 12:30:00,161.1,161.24,160.47,160.47,66745.0,160.5396,160.6791,159.9118,159.9118,66745.0
2025-04-03 12:35:00,160.48,160.63,160.26,160.44,74481.0,159.9218,160.0713,159.7025,159.8819,74481.0
2025-04-03 12:40:00,160.49,160.96,160.36,160.41,82306.0,159.9317,160.4001,159.8022,159.852,82306.0
2025-04-03 12:45:00,160.41,160.62,160.23,160.58,78690.0,159.852,160.0613,159.6726,160.0214,78690.0
2025-04-03 12:50:00,160.54,160.54,159.68,159.68,127298.0,159.9816,159.9816,159.1246,159.1246,127298.0
2025-04-03 12:55:00,159.65,159.75,159.24,159.32,112795.0,159.0947,159.1943,158.6861,158.7658,112795.0
2025-04-03 13:00:00,159.37,159.75,159.3,159.55,113831.0,158.8156,159.1943,158.7459,158.995,113831.0
2025-04-03 13:05:00,159.53,159.88,159.38,159.43,90024.0,158.9751,159.3239,158.8256,158.8754,90024.0
2025-04-03 13:10:00,159.43,159.87,159.34,159.47,132798.0,158.8754,159.3139,158.7857,158.9153,132798.0
2025-04-03 13:15:00,159.44,159.53,159.13,159.25,98431.0,158.8854,158.9751,158.5765,158.6961,98431.0
2025-04-03 13:20:00,159.27,159.43,158.84,159.0,161708.0,158.716,158.8754,158.2875,158.4469,161708.0
2025-04-03 13:25:00,159.01,159.22,158.9,159.12,93066.0,158.4569,158.6662,158.3473,158.5665,93066.0
2025-04-03 13:30:00,159.13,159.57,159.09,159.44,137157.0,158.5765,159.0149,158.5366,158.8854,137157.0
2025-04-03 13:35:00,159.47,159.66,159.41,159.45,153295.0,158.9153,159.1046,158.8555,158.8954,153295.0
2025-04-03 13:40:00,159.42,159.7,159.41,159.63,181050.0,158.8655,159.1445,158.8555,159.0747,181050.0
2025-04-03 13:45:00,159.63,159.73,159.34,159.4,114270.0,159.0747,159.1744,158.7857,158.8455,114270.0
2025-04-03 13:50:00,159.4,159.51,159.27,159.41,94021.0,158.8455,158.9551,158.716,158.8555,94021.0
2025-04-03 13:55:00,159.37,159.4,159.06,159.08,65218.0,158.8156,158.8455,158.5067,158.5266,65218.0
2025-04-03 14:00:00,159.08,159.36,159.06,159.2,64098.0,158.5266,158.8057,158.5067,158.6462,64098.0
2025-04-03 14:05:00,159.2,159.26,159.05,159.19,75164.0,158.6462,158.706,158.4967,158.6363,75164.0
2025-04-03 14:10:00,159.19,159.28,158.91,158.93,172687.0,158.6363,158.7259,158.3572,158.3772,172687.0
2025-04-03 14:15:00,158.94,159.12,158.67,158.75,100259.0,158.3871,158.5665,158.1181,158.1978,100259.0
2025-04-03 14:20:00,158.77,159.14,158.75,158.96,163642.0,158.2177,158.5864,158.1978,158.4071,163642.0
2025-04-03 14:25:00,158.93,159.13,158.72,159.09,159685.0,158.3772,158.5765,158.1679,158.5366,159685.0
2025-04-03 14:30:00,159.09,159.6,158.96,159.22,136731.0,158.5366,159.0448,158.4071,158.6662,136731.0
2025-04-03 14:35:00,159.22,159.56,159.2,159.45,118588.0,158.6662,159.005,158.6462,158.8954,118588.0
2025-04-03 14:40:00,159.45,159.92,159.38,159.85,121630.0,158.8954,159.3637,158.8256,159.294,121630.0
2025-04-03 14:45:00,159.85,160.69,159.15,159.54,386010.0,159.294,160.131,158.5964,158.985,386010.0
2025-04-03 14:50:00,159.49,161.37,159.45,160.7,468610.0,158.9352,160.8087,158.8954,160.141,468610.0
2025-04-03 14:55:00,160.67,161.0,160.11,160.31,263052.0,160.1111,160.44,159.5531,159.7524,263052.0
2025-04-03 15:00:00,160.32,160.32,159.59,159.86,247812.0,159.7623,159.7623,159.0349,159.3039,247812.0
2025-04-03 15:05:00,159.83,160.06,159.31,159.33,287103.0,159.274,159.5032,158.7558,158.7758,287103.0
2025-04-03 15:10:00,159.33,159.53,159.0,159.12,266628.0,158.7758,158.9751,158.4469,158.5665,266628.0
2025-04-03 15:15:00,159.12,159.12,158.2,158.46,298905.0,158.5665,158.5665,157.6497,157.9088,298905.0
2025-04-03 15:20:00,158.47,159.01,158.46,158.82,256745.0,157.9188,158.4569,157.9088,158.2675,256745.0
2025-04-03 15:25:00,158.82,159.03,158.31,158.34,198263.0,158.2675,158.4768,157.7593,157.7892,198263.0
2025-04-03 15:30:00,158.34,158.75,158.22,158.51,195781.0,157.7892,158.1978,157.6696,157.9586,195781.0
2025-04-03 15:35:00,158.5,158.75,158.32,158.65,171491.0,157.9487,158.1978,157.7693,158.0981,171491.0
2025-04-03 15:40:00,158.64,158.81,158.38,158.63,212678.0,158.0882,158.2576,157.8291,158.0782,212678.0
2025-04-03 15:45:00,158.66,158.75,158.01,158.11,301596.0,158.1081,158.1978,157.4604,157.56,301596.0
2025-04-03 15:50:00,158.14,158.76,157.59,158.71,574454.0,157.5899,158.2078,157.0418,158.1579,574454.0
2025-04-03 15:55:00,158.7,158.73,157.21,157.39,1267215.0,158.148,158.1779,156.6631,156.8425,1267215.0
2025-04-04 09:30:00,150.89,151.31,149.13,149.56,1530142.0,150.3651,150.7837,148.6113,149.0398,1530142.0
2025-04-04 09:35:00,149.7,150.04,148.55,149.24,743298.0,149.1793,149.5181,148.0333,148.7209,743298.0
2025-04-04 09:40:00,149.2,149.31,147.47,148.15,787365.0,148.681,148.7906,146.957,147.6347,787365.0
2025-04-04 09:45:00,148.17,150.41,147.92,149.8,777861.0,147.6546,149.8868,147.4055,149.2789,777861.0
2025-04-04 09:50:00,149.8,150.56,149.63,149.72,357158.0,149.2789,150.0363,149.1095,149.1992,357158.0
2025-04-04 09:55:00,149.72,151.02,149.2,150.87,330587.0,149.1992,150.4947,148.681,150.3452,330587.0
2025-04-04 10:00:00,150.95,151.14,150.14,150.89,551547.0,150.4249,150.6143,149.6177,150.3651,551547.0
2025-04-04 10:05:00,150.89,151.25,149.9,150.04,269618.0,150.3651,150.7239,149.3786,149.5181,269618.0
2025-04-04 10:10:00,150.02,150.32,149.29,149.69,193339.0,149.4982,149.7971,148.7707,149.1693,193339.0
2025-04-04 10:15:00,149.71,149.96,149.12,149.89,228751.0,149.1892,149.4384,148.6013,149.3686,228751.0
2025-04-04 10:20:00,149.84,150.41,149.21,149.42,247342.0,149.3188,149.8868,148.691,148.9002,247342.0
2025-04-04 10:25:00,149.44,149.6,148.34,148.34,271849.0,148.9202,149.0796,147.824,147.824,271849.0
2025-04-04 10:30:00,148.32,148.82,147.54,147.57,537011.0,147.8041,148.3023,147.0268,147.0567,537011.0
2025-04-04 10:35:00,147.55,148.53,147.5,148.11,386029.0,147.0368,148.0133,146.9869,147.5948,386029.0
2025-04-04 10:40:00,148.1,148.44,147.24,147.28,240213.0,147.5848,147.9237,146.7278,146.7677,240213.0
2025-04-04 10:45:00,147.24,147.33,145.66,145.69,691458.0,146.7278,146.8175,145.1533,145.1832,691458.0
2025-04-04 10:50:00,145.66,146.59,144.84,146.13,667319.0,145.1533,146.0801,144.3362,145.6217,667319.0
2025-04-04 10:55:00,146.11,147.04,145.94,146.5,340527.0,145.6018,146.5285,145.4324,145.9904,340527.0
2025-04-04 11:00:00,146.46,149.06,146.14,148.79,534320.0,145.9505,148.5415,145.6317,148.2724,534320.0
2025-04-04 11:05:00,148.84,149.0,147.38,147.83,293585.0,148.3223,148.4817,146.8673,147.3158,293585.0
2025-04-04 11:10:00,147.85,150.06,147.75,149.53,336854.0,147.3357,149.538,147.2361,149.0099,336854.0
2025-04-04 11:15:00,149.5,150.08,149.04,149.08,363717.0,148.98,149.558,148.5216,148.5614,363717.0
2025-04-04 11:20:00,149.08,150.08,149.08,149.95,287166.0,148.5614,149.558,148.5614,149.4284,287166.0
2025-04-04 11:25:00,149.9,149.9,147.63,147.78,374554.0,149.3786,149.3786,147.1165,147.266,374554.0
2025-04-04 11:30:00,147.78,148.5,147.76,148.2,222085.0,147.266,147.9834,147.246,147.6845,222085.0
2025-04-04 11:35:00,148.24,148.33,146.93,147.27,308273.0,147.7244,147.814,146.4189,146.7577,308273.0
2025-04-04 11:40:00,147.31,148.12,147.21,147.85,244171.0,146.7976,147.6048,146.6979,147.3357,244171.0
2025-04-04 11:45:00,147.79,148.87,147.27,148.67,424661.0,147.2759,148.3522,146.7577,148.1529,424661.0
2025-04-04 11:50:00,148.65,149.08,148.3,148.43,185063.0,148.1329,148.5614,147.7841,147.9137,185063.0
2025-04-04 11:55:00,148.4,148.97,147.71,147.82,223953.0,147.8838,148.4518,147.1962,147.3058,223953.0
2025-04-04 12:00:00,147.79,148.37,147.77,147.79,163955.0,147.2759,147.8539,147.256,147.2759,163955.0
2025-04-04 12:05:00,147.78,148.59,147.54,147.54,156830.0,147.266,148.0731,147.0268,147.0268,156830.0
2025-04-04 12:10:00,147.54,148.19,147.44,147.8,220052.0,147.0268,147.6745,146.9271,147.2859,220052.0
2025-04-04 12:15:00,147.87,148.1,146.51,146.68,162204.0,147.3556,147.5848,146.0004,146.1698,162204.0
2025-04-04 12:20:00,146.65,146.79,145.81,146.12,309356.0,146.1399,146.2794,145.3028,145.6117,309356.0
2025-04-04 12:25:00,146.14,146.22,145.7,145.93,242929.0,145.6317,145.7114,145.1932,145.4224,242929.0
2025-04-04 12:30:00,145.91,146.13,145.24,145.35,430957.0,145.4025,145.6217,144.7348,144.8444,430957.0
2025-04-04 12:35:00,145.35,146.35,145.2,146.13,326491.0,144.8444,145.8409,144.6949,145.6217,326491.0
2025-04-04 12:40:00,146.18,146.5,145.62,145.7,231559.0,145.6715,145.9904,145.1135,145.1932,231559.0
2025-04-04 12:45:00,145.67,146.0,145.43,145.48,166913.0,145.1633,145.4921,144.9241,144.974,166913.0
2025-04-04 12:50:00,145.48,145.93,145.36,145.75,222455.0,144.974,145.4224,144.8544,145.243,222455.0
2025-04-04 12:55:00,145.73,146.57,145.53,146.33,265685.0,145.2231,146.0602,145.0238,145.821,265685.0
2025-04-04 13:00:00,146.35,147.0,146.25,146.61,253463.0,145.8409,146.4887,145.7413,146.1,253463.0
2025-04-04 13:05:00,146.69,146.94,145.94,146.09,87989.0,146.1797,146.4289,145.4324,145.5818,87989.0
2025-04-04 13:10:00,146.14,146.16,145.44,145.51,100435.0,145.6317,145.6516,144.9341,145.0038,100435.0
2025-04-04 13:15:00,145.45,145.68,144.96,145.46,196072.0,144.9441,145.1733,144.4558,144.954,196072.0
2025-04-04 13:20:00,145.46,146.06,145.35,146.03,115743.0,144.954,145.5519,144.8444,145.522,115743.0
2025-04-04 13:25:00,146.06,146.42,145.8,145.87,135733.0,145.5519,145.9107,145.2928,145.3626,135733.0
2025-04-04 13:30:00,145.8,146.12,145.32,145.89,150321.0,145.2928,145.6117,144.8145,145.3825,150321.0
2025-04-04 13:35:00,145.9,146.64,145.81,146.44,129715.0,145.3925,146.1299,145.3028,145.9306,129715.0
2025-04-04 13:40:00,146.39,146.73,146.24,146.24,122106.0,145.8808,146.2196,145.7313,145.7313,122106.0
2025-04-04 13:45:00,146.27,147.25,146.09,147.14,122641.0,145.7612,146.7378,145.5818,146.6282,122641.0
2025-04-04 13:50:00,147.24,147.28,146.55,146.89,110282.0,146.7278,146.7677,146.0402,146.379,110282.0
2025-04-04 13:55:00,146.84,147.46,146.58,147.4,124394.0,146.3292,146.9471,146.0701,146.8873,124394.0
2025-04-04 14:00:00,147.45,147.83,147.11,147.47,147751.0,146.9371,147.3158,146.5983,146.957,147751.0
2025-04-04 14:05:00,147.52,147.54,146.71,146.8,81170.0,147.0069,147.0268,146.1997,146.2894,81170.0
2025-04-04 14:10:00,146.84,146.93,146.34,146.44,119936.0,146.3292,146.4189,145.831,145.9306,119936.0
2025-04-04 14:15:00,146.42,146.42,145.85,146.07,185315.0,145.9107,145.9107,145.3427,145.5619,185315.0
2025-04-04 14:20:00,146.08,146.5,146.0,146.33,246987.0,145.5719,145.9904,145.4921,145.821,246987.0
2025-04-04 14:25:00,146.31,146.45,145.5,145.54,166235.0,145.8011,145.9406,144.9939,145.0337,166235.0
2025-04-04 14:30:00,145.5,145.8,145.24,145.61,146033.0,144.9939,145.2928,144.7348,145.1035,146033.0
2025-04-04 14:35:00,145.61,146.19,145.53,145.71,162043.0,145.1035,145.6815,145.0238,145.2032,162043.0
2025-04-04 14:40:00,145.66,145.9,145.26,145.37,136341.0,145.1533,145.3925,144.7547,144.8643,136341.0
2025-04-04 14:45:00,145.37,146.22,145.17,146.14,172892.0,144.8643,145.7114,144.665,145.6317,172892.0
2025-04-04 14:50:00,146.14,146.62,145.85,146.32,128588.0,145.6317,146.11,145.3427,145.811,128588.0
2025-04-04 14:55:00,146.26,146.38,145.89,145.92,117940.0,145.7512,145.8708,145.3825,145.4124,117940.0
2025-04-04 15:00:00,145.96,146.16,145.51,145.81,155135.0,145.4523,145.6516,145.0038,145.3028,155135.0
2025-04-04 15:05:00,145.83,146.25,145.59,146.21,177806.0,145.3227,145.7413,145.0836,145.7014,177806.0
2025-04-04 15:10:00,146.21,147.34,146.03,147.06,160165.0,145.7014,146.8275,145.522,146.5485,160165.0
2025-04-04 15:15:00,147.06,147.13,145.93,146.05,182869.0,146.5485,146.6182,145.4224,145.542,182869.0
2025-04-04 15:20:00,146.07,146.73,146.02,146.52,185782.0,145.5619,146.2196,145.5121,146.0103,185782.0
2025-04-04 15:25:00,146.55,146.95,146.24,146.71,169574.0,146.0402,146.4388,145.7313,146.1997,169574.0
2025-04-04 15:30:00,146.63,148.13,146.6,148.07,214392.0,146.12,147.6147,146.0901,147.5549,214392.0
2025-04-04 15:35:00,148.03,148.37,147.46,147.84,249853.0,147.5151,147.8539,146.9471,147.3257,249853.0
2025-04-04 15:40:00,147.84,148.47,147.66,148.41,290975.0,147.3257,147.9536,147.1464,147.8938,290975.0
2025-04-04 15:45:00,148.42,148.65,147.41,147.54,393487.0,147.9037,148.1329,146.8972,147.0268,393487.0
2025-04-04 15:50:00,147.53,147.53,146.53,147.07,505812.0,147.0168,147.0168,146.0203,146.5584,505812.0
2025-04-04 15:55:00,147.0,147.06,146.47,146.7,1130578.0,146.4887,146.5485,145.9605,146.1897,1130578.0
2025-04-07 09:30:00,134.51,138.69,134.25,137.44,2728215.0,134.0421,138.2076,133.783,136.9619,2728215.0
2025-04-07 09:35:00,137.51,137.64,135.63,136.91,1004247.0,137.0317,137.1612,135.1582,136.4338,1004247.0
2025-04-07 09:40:00,136.91,137.1,134.8,135.77,817362.0,136.4338,136.6231,134.3311,135.2977,817362.0
2025-04-07 09:45:00,135.83,137.54,135.39,137.24,702482.0,135.3575,137.0616,134.919,136.7626,702482.0
2025-04-07 09:50:00,137.26,140.53,137.08,140.46,848781.0,136.7825,140.0412,136.6032,139.9714,848781.0
2025-04-07 09:55:00,140.46,142.2,139.78,142.02,1102231.0,139.9714,141.7054,139.2938,141.526,1102231.0
2025-04-07 10:00:00,142.02,143.19,141.44,142.54,775195.0,141.526,142.6919,140.948,142.0442,775195.0
2025-04-07 10:05:00,142.59,144.17,142.33,143.24,506409.0,142.094,143.6685,141.8349,142.7417,506409.0
2025-04-07 10:10:00,143.31,150.94,143.27,149.93,793042.0,142.8115,150.415,142.7716,149.4085,793042.0
2025-04-07 10:15:00,149.9,153.75,149.44,150.45,1175043.0,149.3786,153.2152,148.9202,149.9267,1175043.0
2025-04-07 10:20:00,150.41,150.52,143.39,143.72,1048757.0,149.8868,149.9964,142.8912,143.2201,1048757.0
2025-04-07 10:25:00,143.78,145.73,143.08,143.18,601538.0,143.2799,145.2231,142.5823,142.682,601538.0
2025-04-07 10:30:00,143.15,145.06,142.54,143.37,377464.0,142.6521,144.5554,142.0442,142.8713,377464.0
2025-04-07 10:35:00,143.31,143.54,140.37,140.44,420435.0,142.8115,143.0407,139.8817,139.9515,420435.0
2025-04-07 10:40:00,140.39,143.59,140.27,143.59,520303.0,139.9017,143.0905,139.7821,143.0905,520303.0
2025-04-07 10:45:00,143.57,143.89,141.97,143.84,345132.0,143.0706,143.3895,141.4762,143.3397,345132.0
2025-04-07 10:50:00,143.74,146.21,143.74,146.11,353278.0,143.24,145.7014,143.24,145.6018,353278.0
2025-04-07 10:55:00,146.11,146.23,144.55,145.77,247550.0,145.6018,145.7213,144.0472,145.2629,247550.0
2025-04-07 11:00:00,145.71,147.69,145.4,146.74,351203.0,145.2032,147.1763,144.8942,146.2296,351203.0
2025-04-07 11:05:00,146.68,146.96,144.34,144.53,272943.0,146.1698,146.4488,143.8379,144.0273,272943.0
2025-04-07 11:10:00,144.44,146.41,143.61,143.91,299481.0,143.9376,145.9007,143.1105,143.4094,299481.0
2025-04-07 11:15:00,143.88,144.25,142.67,143.97,272016.0,143.3795,143.7482,142.1737,143.4692,272016.0
2025-04-07 11:20:00,143.97,144.79,142.61,142.75,194826.0,143.4692,144.2864,142.1139,142.2534,194826.0
2025-04-07 11:25:00,142.75,143.18,142.32,142.44,179659.0,142.2534,142.682,141.8249,141.9445,179659.0
2025-04-07 11:30:00,142.55,143.71,142.5,143.12,153901.0,142.0541,143.2101,142.0043,142.6222,153901.0
2025-04-07 11:35:00,143.08,144.8,143.08,143.94,223004.0,142.5823,144.2963,142.5823,143.4393,223004.0
2025-04-07 11:40:00,143.86,145.46,143.84,145.36,125339.0,143.3596,144.954,143.3397,144.8544,125339.0
2025-04-07 11:45:00,145.37,145.4,144.2,144.94,92146.0,144.8643,144.8942,143.6984,144.4358,92146.0
2025-04-07 11:50:00,144.86,145.36,143.3,143.47,131975.0,144.3561,144.8544,142.8015,142.9709,131975.0
2025-04-07 11:55:00,143.49,144.05,143.33,143.33,101379.0,142.9909,143.5489,142.8314,142.8314,101379.0
2025-04-07 12:00:00,143.25,143.29,142.37,142.59,137021.0,142.7517,142.7916,141.8748,142.094,137021.0
2025-04-07 12:05:00,142.6,142.6,141.12,141.25,166954.0,142.104,142.104,140.6291,140.7587,166954.0
2025-04-07 12:10:00,141.23,142.31,140.8,141.9,238783.0,140.7387,141.815,140.3102,141.4064,238783.0
2025-04-07 12:15:00,141.87,142.09,141.07,141.98,155009.0,141.3765,141.5957,140.5793,141.4861,155009.0
2025-04-07 12:20:00,141.84,142.35,141.22,142.14,145570.0,141.3466,141.8548,140.7288,141.6456,145570.0
2025-04-07 12:25:00,142.15,143.15,142.14,143.05,178449.0,141.6555,142.6521,141.6456,142.5524,178449.0
2025-04-07 12:30:00,143.06,144.1,142.85,143.9,152473.0,142.5624,143.5988,142.3531,143.3994,152473.0
2025-04-07 12:35:00,143.96,143.98,143.04,143.08,83245.0,143.4592,143.4792,142.5424,142.5823,83245.0
2025-04-07 12:40:00,143.02,143.3,142.08,142.46,137115.0,142.5225,142.8015,141.5858,141.9645,137115.0
2025-04-07 12:45:00,142.36,142.78,142.08,142.72,150380.0,141.8648,142.2833,141.5858,142.2236,150380.0
2025-04-07 12:50:00,142.64,143.06,142.2,142.82,108336.0,142.1438,142.5624,141.7054,142.3232,108336.0
2025-04-07 12:55:00,142.86,142.95,142.02,142.34,191551.0,142.3631,142.4528,141.526,141.8449,191551.0
2025-04-07 13:00:00,142.34,145.09,142.34,142.79,307545.0,141.8449,144.5853,141.8449,142.2933,307545.0
2025-04-07 13:05:00,142.69,143.35,142.53,143.25,99776.0,142.1937,142.8514,142.0342,142.7517,99776.0
2025-04-07 13:10:00,143.21,144.6,142.87,144.53,185946.0,142.7118,144.097,142.373,144.0273,185946.0
2025-04-07 13:15:00,144.57,145.17,144.15,144.88,139411.0,144.0671,144.665,143.6486,144.376,139411.0
2025-04-07 13:20:00,144.89,145.12,144.49,144.71,146505.0,144.386,144.6152,143.9874,144.2066,146505.0
2025-04-07 13:25:00,144.65,146.02,144.42,145.88,228115.0,144.1468,145.5121,143.9176,145.3726,228115.0
2025-04-07 13:30:00,145.88,145.96,144.67,145.23,119116.0,145.3726,145.4523,144.1668,144.7248,119116.0
2025-04-07 13:35:00,145.31,145.85,144.87,145.79,157378.0,144.8045,145.3427,144.3661,145.2829,157378.0
2025-04-07 13:40:00,145.8,146.75,145.27,146.5,172250.0,145.2928,146.2395,144.7647,145.9904,172250.0
2025-04-07 13:45:00,146.49,147.0,145.57,145.81,251615.0,145.9804,146.4887,145.0636,145.3028,251615.0
2025-04-07 13:50:00,145.8,146.21,145.4,145.8,159680.0,145.2928,145.7014,144.8942,145.2928,159680.0
2025-04-07 13:55:00,145.86,146.41,145.35,146.28,182961.0,145.3526,145.9007,144.8444,145.7712,182961.0
2025-04-07 14:00:00,146.29,146.7,145.88,146.33,220809.0,145.7811,146.1897,145.3726,145.821,220809.0
2025-04-07 14:05:00,146.31,146.32,145.21,145.55,217047.0,145.8011,145.811,144.7049,145.0437,217047.0
2025-04-07 14:10:00,145.57,145.96,144.68,145.03,183120.0,145.0636,145.4523,144.1767,144.5255,183120.0
2025-04-07 14:15:00,145.02,146.42,144.89,146.1,243728.0,144.5156,145.9107,144.386,145.5918,243728.0
2025-04-07 14:20:00,146.1,146.31,145.4,145.82,177808.0,145.5918,145.8011,144.8942,145.3128,177808.0
2025-04-07 14:25:00,145.81,145.92,144.11,144.28,201395.0,145.3028,145.4124,143.6087,143.7781,201395.0
2025-04-07 14:30:00,144.28,145.26,144.18,145.11,227295.0,143.7781,144.7547,143.6785,144.6052,227295.0
2025-04-07 14:35:00,145.07,145.87,144.9,145.78,164762.0,144.5654,145.3626,144.396,145.2729,164762.0
2025-04-07 14:40:00,145.79,146.09,145.18,145.22,171415.0,145.2829,145.5818,144.675,144.7149,171415.0
2025-04-07 14:45:00,145.25,145.58,144.68,144.96,103694.0,144.7448,145.0736,144.1767,144.4558,103694.0
2025-04-07 14:50:00,144.9,144.96,143.84,143.97,199951.0,144.396,144.4558,143.3397,143.4692,199951.0
2025-04-07 14:55:00,143.99,144.14,143.35,143.57,99668.0,143.4891,143.6386,142.8514,143.0706,99668.0
2025-04-07 15:00:00,143.56,144.26,143.41,143.69,236583.0,143.0606,143.7582,142.9112,143.1902,236583.0
2025-04-07 15:05:00,143.69,143.95,143.11,143.17,127860.0,143.1902,143.4493,142.6122,142.672,127860.0
2025-04-07 15:10:00,143.17,143.39,142.86,143.28,141084.0,142.672,142.8912,142.3631,142.7816,141084.0
2025-04-07 15:15:00,143.24,144.43,142.81,144.19,187944.0,142.7417,143.9276,142.3132,143.6884,187944.0
2025-04-07 15:20:00,144.14,144.55,143.58,143.77,150801.0,143.6386,144.0472,143.0806,143.2699,150801.0
2025-04-07 15:25:00,143.77,144.04,143.25,143.64,250317.0,143.2699,143.539,142.7517,143.1404,250317.0
2025-04-07 15:30:00,143.65,145.61,143.64,145.13,213390.0,143.1503,145.1035,143.1404,144.6252,213390.0
2025-04-07 15:35:00,145.1,145.88,144.91,145.53,244941.0,144.5953,145.3726,144.4059,145.0238,244941.0
2025-04-07 15:40:00,145.47,145.58,144.55,144.75,393885.0,144.964,145.0736,144.0472,144.2465,393885.0
2025-04-07 15:45:00,144.72,145.0,144.41,144.84,323226.0,144.2166,144.4956,143.9077,144.3362,323226.0
2025-04-07 15:50:00,144.77,145.59,144.52,145.52,595534.0,144.2664,145.0836,144.0173,145.0138,595534.0
2025-04-07 15:55:00,145.59,146.8,145.24,146.31,1083997.0,145.0836,146.2894,144.7348,145.8011,1083997.0
2025-04-08 09:30:00,151.98,151.98,150.32,150.91,1144835.0,151.4513,151.4513,149.7971,150.3851,1144835.0
2025-04-08 09:35:00,150.82,151.4,149.5,149.95,546471.0,150.2954,150.8734,148.98,149.4284,546471.0
2025-04-08 09:40:00,149.99,150.89,149.34,150.49,361893.0,149.4683,150.3651,148.8205,149.9665,361893.0
2025-04-08 09:45:00,150.52,151.06,149.21,149.21,407064.0,149.9964,150.5345,148.691,148.691,407064.0
2025-04-08 09:50:00,149.25,150.66,149.18,150.19,296954.0,148.7308,150.1359,148.6611,149.6676,296954.0
2025-04-08 09:55:00,150.15,151.04,150.01,150.79,406432.0,149.6277,150.5146,149.4882,150.2655,406432.0
2025-04-08 10:00:00,150.82,152.29,150.49,152.1,526470.0,150.2954,151.7603,149.9665,151.5709,526470.0
2025-04-08 10:05:00,152.1,152.3,151.01,151.35,371563.0,151.5709,151.7702,150.4847,150.8235,371563.0
2025-04-08 10:10:00,151.36,151.79,150.81,151.67,304790.0,150.8335,151.262,150.2854,151.1424,304790.0
2025-04-08 10:15:00,151.65,152.08,151.42,151.9,295450.0,151.1225,151.551,150.8933,151.3716,295450.0
2025-04-08 10:20:00,151.91,152.02,151.31,151.4,258081.0,151.3816,151.4912,150.7837,150.8734,258081.0
2025-04-08 10:25:00,151.48,152.61,151.37,152.21,400718.0,150.9531,152.0792,150.8435,151.6805,400718.0
2025-04-08 10:30:00,152.18,152.37,151.65,152.1,308176.0,151.6506,151.84,151.1225,151.5709,308176.0
2025-04-08 10:35:00,152.11,152.2,151.46,151.8,186811.0,151.5809,151.6706,150.9332,151.272,186811.0
2025-04-08 10:40:00,151.77,151.82,150.73,150.77,178707.0,151.2421,151.2919,150.2057,150.2456,178707.0
2025-04-08 10:45:00,150.79,151.14,150.52,150.68,227542.0,150.2655,150.6143,149.9964,150.1559,227542.0
2025-04-08 10:50:00,150.69,150.81,149.97,149.98,212513.0,150.1658,150.2854,149.4483,149.4583,212513.0
2025-04-08 10:55:00,150.0,150.3,149.76,149.76,165247.0,149.4782,149.7772,149.2391,149.2391,165247.0
2025-04-08 11:00:00,149.74,150.88,149.72,150.78,149114.0,149.2191,150.3552,149.1992,150.2555,149114.0
2025-04-08 11:05:00,150.78,150.81,149.93,150.19,117735.0,150.2555,150.2854,149.4085,149.6676,117735.0
2025-04-08 11:10:00,150.22,150.32,149.49,149.7,161537.0,149.6975,149.7971,148.97,149.1793,161537.0
2025-04-08 11:15:00,149.68,149.98,149.26,149.88,179852.0,149.1593,149.4583,148.7408,149.3586,179852.0
2025-04-08 11:20:00,149.88,150.22,149.1,149.24,208407.0,149.3586,149.6975,148.5814,148.7209,208407.0
2025-04-08 11:25:00,149.23,149.6,148.95,149.0,200102.0,148.7109,149.0796,148.4319,148.4817,200102.0
2025-04-08 11:30:00,149.08,149.44,149.02,149.34,124245.0,148.5614,148.9202,148.5016,148.8205,124245.0
2025-04-08 11:35:00,149.3,150.43,149.21,150.39,104036.0,148.7807,149.9067,148.691,149.8669,104036.0
2025-04-08 11:40:00,150.36,150.68,150.18,150.41,219167.0,149.837,150.1559,149.6576,149.8868,219167.0
2025-04-08 11:45:00,150.41,150.69,148.74,148.86,541698.0,149.8868,150.1658,148.2226,148.3422,541698.0
2025-04-08 11:50:00,148.91,149.02,147.73,148.54,332380.0,148.392,148.5016,147.2161,148.0233,332380.0
2025-04-08 11:55:00,148.56,149.48,148.36,149.34,214525.0,148.0432,148.96,147.8439,148.8205,214525.0
2025-04-08 12:00:00,149.33,149.36,148.93,149.14,133594.0,148.8106,148.8405,148.412,148.6212,133594.0
2025-04-08 12:05:00,149.17,149.4,148.7,149.03,96596.0,148.6511,148.8803,148.1828,148.5116,96596.0
2025-04-08 12:10:00,149.05,149.58,148.98,148.98,89118.0,148.5315,149.0597,148.4618,148.4618,89118.0
2025-04-08 12:15:00,148.94,149.03,147.91,148.05,171759.0,148.4219,148.5116,147.3955,147.535,171759.0
2025-04-08 12:20:00,148.06,148.22,147.27,147.33,161600.0,147.545,147.7044,146.7577,146.8175,161600.0
2025-04-08 12:25:00,147.33,147.82,147.17,147.75,205931.0,146.8175,147.3058,146.6581,147.2361,205931.0
2025-04-08 12:30:00,147.75,148.09,146.63,146.63,220323.0,147.2361,147.5749,146.12,146.12,220323.0
2025-04-08 12:35:00,146.63,146.93,145.65,145.76,244656.0,146.12,146.4189,145.1434,145.253,244656.0
2025-04-08 12:40:00,145.7,146.01,145.17,145.65,234070.0,145.1932,145.5021,144.665,145.1434,234070.0
2025-04-08 12:45:00,145.62,146.69,145.45,146.41,156856.0,145.1135,146.1797,144.9441,145.9007,156856.0
2025-04-08 12:50:00,146.46,146.69,146.08,146.33,83888.0,145.9505,146.1797,145.5719,145.821,83888.0
2025-04-08 12:55:00,146.36,146.9,145.58,145.58,167890.0,145.8509,146.389,145.0736,145.0736,167890.0
2025-04-08 13:00:00,145.59,145.89,144.87,145.08,254257.0,145.0836,145.3825,144.3661,144.5753,254257.0
2025-04-08 13:05:00,145.08,145.54,144.23,144.38,183329.0,144.5753,145.0337,143.7283,143.8778,183329.0
2025-04-08 13:10:00,144.4,144.54,143.87,144.16,314150.0,143.8977,144.0372,143.3696,143.6585,314150.0
2025-04-08 13:15:00,144.23,145.5,144.13,144.92,237218.0,143.7283,144.9939,143.6286,144.4159,237218.0
2025-04-08 13:20:00,144.89,145.02,142.88,144.23,527487.0,144.386,144.5156,142.383,143.7283,527487.0
2025-04-08 13:25:00,144.18,144.48,143.44,143.44,88274.0,143.6785,143.9774,142.941,142.941,88274.0
2025-04-08 13:30:00,143.47,143.96,143.29,143.5,149498.0,142.9709,143.4592,142.7916,143.0008,149498.0
2025-04-08 13:35:00,143.55,144.91,143.41,144.51,146296.0,143.0507,144.4059,142.9112,144.0073,146296.0
2025-04-08 13:40:00,144.61,146.19,144.56,145.71,174707.0,144.107,145.6815,144.0572,145.2032,174707.0
2025-04-08 13:45:00,145.73,145.73,144.74,144.9,95877.0,145.2231,145.2231,144.2365,144.396,95877.0
2025-04-08 13:50:00,144.83,145.49,144.6,145.1,79550.0,144.3262,144.9839,144.097,144.5953,79550.0
2025-04-08 13:55:00,145.11,145.35,144.9,145.18,73440.0,144.6052,144.8444,144.396,144.675,73440.0
2025-04-08 14:00:00,145.17,145.29,144.72,144.93,67541.0,144.665,144.7846,144.2166,144.4259,67541.0
2025-04-08 14:05:00,144.89,144.9,144.29,144.44,99603.0,144.386,144.396,143.7881,143.9376,99603.0
2025-04-08 14:10:00,144.5,144.74,144.2,144.48,54512.0,143.9974,144.2365,143.6984,143.9774,54512.0
2025-04-08 14:15:00,144.44,145.42,144.42,145.31,100594.0,143.9376,144.9142,143.9176,144.8045,100594.0
2025-04-08 14:20:00,145.31,145.36,144.68,144.94,89974.0,144.8045,144.8544,144.1767,144.4358,89974.0
2025-04-08 14:25:00,144.94,144.95,144.11,144.17,157339.0,144.4358,144.4458,143.6087,143.6685,157339.0
2025-04-08 14:30:00,144.19,146.0,144.18,144.44,278571.0,143.6884,145.4921,143.6785,143.9376,278571.0
2025-04-08 14:35:00,144.45,144.45,143.82,143.98,94838.0,143.9475,143.9475,143.3197,143.4792,94838.0
2025-04-08 14:40:00,143.98,143.98,143.2,143.25,166117.0,143.4792,143.4792,142.7019,142.7517,166117.0
2025-04-08 14:45:00,143.25,144.12,143.23,143.88,159950.0,142.7517,143.6187,142.7318,143.3795,159950.0
2025-04-08 14:50:00,143.91,144.21,143.7,143.93,117661.0,143.4094,143.7084,143.2001,143.4293,117661.0
2025-04-08 14:55:00,143.93,143.93,143.37,143.37,147157.0,143.4293,143.4293,142.8713,142.8713,147157.0
2025-04-08 15:00:00,143.37,143.72,142.71,142.84,173684.0,142.8713,143.2201,142.2136,142.3431,173684.0
2025-04-08 15:05:00,142.84,143.07,141.83,141.91,252286.0,142.3431,142.5723,141.3366,141.4164,252286.0
2025-04-08 15:10:00,141.9,142.12,141.1,141.18,268649.0,141.4064,141.6256,140.6092,140.6889,268649.0
2025-04-08 15:15:00,141.18,141.27,140.32,140.56,296761.0,140.6889,140.7786,139.8319,140.0711,296761.0
2025-04-08 15:20:00,140.55,141.82,140.53,141.68,297446.0,140.0611,141.3267,140.0412,141.1872,297446.0
2025-04-08 15:25:00,141.67,142.0,141.25,141.46,191274.0,141.1772,141.5061,140.7587,140.9679,191274.0
2025-04-08 15:30:00,141.43,141.47,140.17,140.31,348436.0,140.938,140.9779,139.6824,139.8219,348436.0
2025-04-08 15:35:00,140.28,140.3,139.32,139.59,378475.0,139.792,139.812,138.8354,139.1044,378475.0
2025-04-08 15:40:00,139.61,140.34,139.36,139.38,430633.0,139.1244,139.8518,138.8752,138.8952,430633.0
2025-04-08 15:45:00,139.39,139.73,138.98,139.17,333227.0,138.9051,139.244,138.4966,138.6859,333227.0
2025-04-08 15:50:00,139.2,141.71,139.2,141.66,654646.0,138.7158,141.2171,138.7158,141.1672,654646.0
2025-04-08 15:55:00,141.64,141.69,140.8,141.34,1451189.0,141.1473,141.1971,140.3102,140.8484,1451189.0
2025-04-09 09:30:00,140.09,141.36,139.37,139.56,1049381.0,139.6027,140.8683,138.8852,139.0745,1049381.0
2025-04-09 09:35:00,139.5,140.73,138.68,140.72,682724.0,139.0148,140.2405,138.1976,140.2305,682724.0
2025-04-09 09:40:00,140.68,141.66,140.07,140.21,443397.0,140.1906,141.1672,139.5828,139.7223,443397.0
2025-04-09 09:45:00,140.21,141.0,140.01,140.51,357490.0,139.7223,140.5095,139.523,140.0212,357490.0
2025-04-09 09:50:00,140.49,141.08,139.66,140.78,800745.0,140.0013,140.5893,139.1742,140.2903,800745.0
2025-04-09 09:55:00,140.81,141.27,139.98,140.17,473380.0,140.3202,140.7786,139.4931,139.6824,473380.0
2025-04-09 10:00:00,140.11,141.59,140.11,141.48,571429.0,139.6226,141.0975,139.6226,140.9879,571429.0
2025-04-09 10:05:00,141.46,141.53,139.88,139.99,428473.0,140.9679,141.0377,139.3934,139.503,428473.0
2025-04-09 10:10:00,139.99,140.66,139.75,139.91,160666.0,139.503,140.1707,139.2639,139.4233,160666.0
2025-04-09 10:15:00,139.87,140.7,139.84,140.59,220970.0,139.3835,140.2106,139.3536,140.101,220970.0
2025-04-09 10:20:00,140.58,141.36,140.15,141.25,221048.0,140.091,140.8683,139.6625,140.7587,221048.0
2025-04-09 10:25:00,141.2,141.27,140.05,140.79,187962.0,140.7088,140.7786,139.5628,140.3003,187962.0
2025-04-09 10:30:00,140.8,141.63,140.47,141.36,267148.0,140.3102,141.1373,139.9814,140.8683,267148.0
2025-04-09 10:35:00,141.38,141.72,140.25,140.34,248910.0,140.8882,141.227,139.7621,139.8518,248910.0
2025-04-09 10:40:00,140.33,140.96,140.15,140.43,124877.0,139.8419,140.4697,139.6625,139.9415,124877.0
2025-04-09 10:45:00,140.44,140.64,139.28,139.55,288948.0,139.9515,140.1508,138.7955,139.0646,288948.0
2025-04-09 10:50:00,139.59,139.8,138.04,138.43,273878.0,139.1044,139.3137,137.5598,137.9485,273878.0
2025-04-09 10:55:00,138.47,138.98,138.02,138.06,228579.0,137.9883,138.4966,137.5399,137.5798,228579.0
2025-04-09 11:00:00,138.06,139.07,137.9,139.06,294639.0,137.5798,138.5862,137.4203,138.5763,294639.0
2025-04-09 11:05:00,139.06,139.88,138.95,139.66,168799.0,138.5763,139.3934,138.4667,139.1742,168799.0
2025-04-09 11:10:00,139.63,140.1,139.46,139.81,239984.0,139.1443,139.6127,138.9749,139.3237,239984.0
2025-04-09 11:15:00,139.86,140.57,139.85,140.12,201919.0,139.3735,140.081,139.3635,139.6326,201919.0
2025-04-09 11:20:00,140.16,140.45,139.91,140.35,165021.0,139.6725,139.9614,139.4233,139.8618,165021.0
2025-04-09 11:25:00,140.37,140.37,139.6,139.6,90927.0,139.8817,139.8817,139.1144,139.1144,90927.0
2025-04-09 11:30:00,139.62,140.16,139.27,139.6,98937.0,139.1343,139.6725,138.7856,139.1144,98937.0
2025-04-09 11:35:00,139.6,139.87,139.1,139.12,132464.0,139.1144,139.3835,138.6161,138.6361,132464.0
2025-04-09 11:40:00,139.13,139.18,138.48,138.6,219775.0,138.646,138.6959,137.9983,138.1179,219775.0
2025-04-09 11:45:00,138.68,140.11,138.68,139.54,166830.0,138.1976,139.6226,138.1976,139.0546,166830.0
2025-04-09 11:50:00,139.5,139.74,139.15,139.21,131862.0,139.0148,139.2539,138.666,138.7258,131862.0
2025-04-09 11:55:00,139.21,139.34,138.92,139.23,108753.0,138.7258,138.8553,138.4368,138.7457,108753.0
2025-04-09 12:00:00,139.23,139.46,138.87,139.09,167746.0,138.7457,138.9749,138.3869,138.6062,167746.0
2025-04-09 12:05:00,139.08,139.68,138.98,139.43,115851.0,138.5962,139.1941,138.4966,138.945,115851.0
2025-04-09 12:10:00,139.43,140.27,139.3,140.14,95286.0,138.945,139.7821,138.8154,139.6525,95286.0
2025-04-09 12:15:00,140.14,140.23,139.61,139.82,131277.0,139.6525,139.7422,139.1244,139.3336,131277.0
2025-04-09 12:20:00,139.83,139.83,139.34,139.34,100773.0,139.3436,139.3436,138.8553,138.8553,100773.0
2025-04-09 12:25:00,139.3,139.97,139.27,139.53,79076.0,138.8154,139.4831,138.7856,139.0446,79076.0
2025-04-09 12:30:00,139.53,139.9,139.37,139.89,61924.0,139.0446,139.4134,138.8852,139.4034,61924.0
2025-04-09 12:35:00,139.9,139.99,139.33,139.61,115187.0,139.4134,139.503,138.8453,139.1244,115187.0
2025-04-09 12:40:00,139.61,139.61,139.15,139.51,107631.0,139.1244,139.1244,138.666,139.0247,107631.0
2025-04-09 12:45:00,139.5,139.88,139.22,139.88,129868.0,139.0148,139.3934,138.7357,139.3934,129868.0
2025-04-09 12:50:00,139.88,140.24,139.58,140.23,135605.0,139.3934,139.7522,139.0945,139.7422,135605.0
2025-04-09 12:55:00,140.24,140.6,139.82,139.85,227418.0,139.7522,140.1109,139.3336,139.3635,227418.0
2025-04-09 13:00:00,139.85,141.24,139.71,140.85,341947.0,139.3635,140.7487,139.224,140.3601,341947.0
2025-04-09 13:05:00,140.89,141.09,140.1,140.15,157472.0,140.3999,140.5992,139.6127,139.6625,157472.0
2025-04-09 13:10:00,140.16,140.65,139.79,140.64,141314.0,139.6725,140.1608,139.3037,140.1508,141314.0
2025-04-09 13:15:00,140.66,143.53,139.41,142.97,496729.0,140.1707,143.0307,138.9251,142.4727,496729.0
2025-04-09 13:20:00,142.88,147.84,142.0,147.31,1022464.0,142.383,147.3257,141.5061,146.7976,1022464.0
2025-04-09 13:25:00,147.37,151.85,146.99,147.84,1334334.0,146.8574,151.3218,146.4787,147.3257,1334334.0
2025-04-09 13:30:00,147.88,152.24,147.08,152.2,858972.0,147.3656,151.7104,146.5684,151.6706,858972.0
2025-04-09 13:35:00,152.16,153.9,151.09,151.61,1027393.0,151.6307,153.3647,150.5644,151.0826,1027393.0
2025-04-09 13:40:00,151.6,151.8,149.0,149.37,943911.0,151.0727,151.272,148.4817,148.8504,943911.0
2025-04-09 13:45:00,149.37,152.2,149.16,151.62,832137.0,148.8504,151.6706,148.6412,151.0926,832137.0
2025-04-09 13:50:00,151.59,152.6,150.49,152.6,442482.0,151.0627,152.0692,149.9665,152.0692,442482.0
2025-04-09 13:55:00,152.52,154.82,151.5,154.81,672456.0,151.9895,154.2815,150.973,154.2715,672456.0
2025-04-09 14:00:00,154.75,155.95,154.6,154.97,641154.0,154.2117,155.4075,154.0622,154.4309,641154.0
2025-04-09 14:05:00,154.94,155.34,153.75,155.08,773195.0,154.401,154.7997,153.2152,154.5406,773195.0
2025-04-09 14:10:00,155.0,156.96,154.74,155.97,571939.0,154.4608,156.414,154.2017,155.4275,571939.0
2025-04-09 14:15:00,155.98,156.2,154.94,155.32,395295.0,155.4374,155.6567,154.401,154.7797,395295.0
2025-04-09 14:20:00,155.32,158.25,154.94,157.98,531463.0,154.7797,157.6995,154.401,157.4305,531463.0
2025-04-09 14:25:00,158.03,159.74,157.62,158.09,750784.0,157.4803,159.1843,157.0717,157.5401,750784.0
2025-04-09 14:30:00,158.09,158.89,156.66,157.09,598504.0,157.5401,158.3373,156.1151,156.5436,598504.0
2025-04-09 14:35:00,157.05,157.66,156.52,156.79,470864.0,156.5037,157.1116,155.9755,156.2446,470864.0
2025-04-09 14:40:00,156.72,157.04,155.07,155.52,523771.0,156.1749,156.4937,154.5306,154.979,523771.0
2025-04-09 14:45:00,155.61,156.35,154.98,155.66,591657.0,155.0687,155.8061,154.4409,155.1185,591657.0
2025-04-09 14:50:00,155.68,156.39,155.18,155.24,446242.0,155.1385,155.846,154.6402,154.7,446242.0
2025-04-09 14:55:00,155.24,155.31,153.84,154.11,326216.0,154.7,154.7698,153.3049,153.5739,326216.0
2025-04-09 15:00:00,154.1,156.19,153.79,156.13,641013.0,153.564,155.6467,153.255,155.5869,641013.0
2025-04-09 15:05:00,156.11,156.33,154.8,155.9,292495.0,155.567,155.7862,154.2615,155.3577,292495.0
2025-04-09 15:10:00,155.98,157.35,155.89,157.27,261950.0,155.4374,156.8027,155.3477,156.7229,261950.0
2025-04-09 15:15:00,157.3,158.27,157.0,158.23,471936.0,156.7528,157.7195,156.4539,157.6796,471936.0
2025-04-09 15:20:00,158.24,158.96,157.91,158.02,367692.0,157.6896,158.4071,157.3607,157.4703,367692.0
2025-04-09 15:25:00,157.99,158.59,157.53,157.92,383791.0,157.4404,158.0383,156.982,157.3707,383791.0
2025-04-09 15:30:00,157.88,159.1,157.55,158.61,512380.0,157.3308,158.5466,157.002,158.0583,512380.0
2025-04-09 15:35:00,158.6,158.96,157.63,158.39,519509.0,158.0483,158.4071,157.0817,157.839,519509.0
2025-04-09 15:40:00,158.39,158.65,158.01,158.46,343814.0,157.839,158.0981,157.4604,157.9088,343814.0
2025-04-09 15:45:00,158.51,159.05,157.8,159.05,486021.0,157.9586,158.4967,157.2511,158.4967,486021.0
2025-04-09 15:50:00,159.06,160.62,159.06,159.54,953384.0,158.5067,160.0613,158.5067,158.985,953384.0
2025-04-09 15:55:00,159.56,160.37,158.1,158.74,1562875.0,159.005,159.8122,157.5501,158.1878,1562875.0
2025-04-10 09:30:00,155.5,156.0,153.79,154.25,1201983.0,154.9591,155.4574,153.255,153.7134,1201983.0
2025-04-10 09:35:00,154.29,154.35,152.2,153.61,799495.0,153.7533,153.8131,151.6706,153.0757,799495.0
2025-04-10 09:40:00,153.61,153.66,152.66,153.09,281524.0,153.0757,153.1255,152.129,152.5575,281524.0
2025-04-10 09:45:00,153.09,154.3,152.91,153.75,330270.0,152.5575,153.7633,152.3781,153.2152,330270.0
2025-04-10 09:50:00,153.87,154.14,152.33,152.59,179103.0,153.3348,153.6038,151.8001,152.0592,179103.0
2025-04-10 09:55:00,152.59,152.75,151.34,151.41,230671.0,152.0592,152.2187,150.8136,150.8833,230671.0
2025-04-10 10:00:00,151.37,152.03,150.98,151.5,416124.0,150.8435,151.5012,150.4548,150.973,416124.0
2025-04-10 10:05:00,151.5,152.28,151.38,151.96,213465.0,150.973,151.7503,150.8534,151.4314,213465.0
2025-04-10 10:10:00,151.96,151.96,150.69,151.07,212469.0,151.4314,151.4314,150.1658,150.5445,212469.0
2025-04-10 10:15:00,151.08,151.93,151.05,151.58,226458.0,150.5545,151.4015,150.5246,151.0527,226458.0
2025-04-10 10:20:00,151.58,153.23,151.46,153.12,204846.0,151.0527,152.697,150.9332,152.5874,204846.0
2025-04-10 10:25:00,153.16,153.99,152.84,152.89,204849.0,152.6272,153.4544,152.3084,152.3582,204849.0
2025-04-10 10:30:00,152.92,153.95,152.92,153.87,226200.0,152.3881,153.4145,152.3881,153.3348,226200.0
2025-04-10 10:35:00,153.87,154.21,153.5,153.83,162282.0,153.3348,153.6736,152.9661,153.2949,162282.0
2025-04-10 10:40:00,153.77,154.07,153.1,153.2,125959.0,153.2351,153.5341,152.5674,152.6671,125959.0
2025-04-10 10:45:00,153.22,153.39,151.89,152.03,240966.0,152.687,152.8564,151.3617,151.5012,240966.0
2025-04-10 10:50:00,152.03,152.64,151.87,152.61,126631.0,151.5012,152.109,151.3417,152.0792,126631.0
2025-04-10 10:55:00,152.63,152.78,151.91,151.91,127293.0,152.0991,152.2486,151.3816,151.3816,127293.0
2025-04-10 11:00:00,151.89,152.01,151.59,151.92,168173.0,151.3617,151.4812,151.0627,151.3916,168173.0
2025-04-10 11:05:00,151.85,152.59,151.74,152.47,113804.0,151.3218,152.0592,151.2122,151.9396,113804.0
2025-04-10 11:10:00,152.52,152.53,151.33,151.43,152629.0,151.9895,151.9994,150.8036,150.9033,152629.0
2025-04-10 11:15:00,151.41,151.56,150.79,151.24,189277.0,150.8833,151.0328,150.2655,150.7139,189277.0
2025-04-10 11:20:00,151.2,151.28,150.44,150.72,113280.0,150.6741,150.7538,149.9167,150.1957,113280.0
2025-04-10 11:25:00,150.74,150.88,150.18,150.19,194466.0,150.2157,150.3552,149.6576,149.6676,194466.0
2025-04-10 11:30:00,150.18,150.46,149.75,150.28,311648.0,149.6576,149.9366,149.2291,149.7573,311648.0
2025-04-10 11:35:00,150.3,150.3,149.47,149.53,202248.0,149.7772,149.7772,148.9501,149.0099,202248.0
2025-04-10 11:40:00,149.52,150.17,149.35,149.51,180766.0,148.9999,149.6476,148.8305,148.9899,180766.0
2025-04-10 11:45:00,149.47,149.8,149.02,149.16,172310.0,148.9501,149.2789,148.5016,148.6412,172310.0
2025-04-10 11:50:00,149.2,149.44,148.67,149.44,285145.0,148.681,148.9202,148.1529,148.9202,285145.0
2025-04-10 11:55:00,149.49,149.62,148.56,148.86,197183.0,148.97,149.0996,148.0432,148.3422,197183.0
2025-04-10 12:00:00,148.85,149.45,148.33,148.33,201743.0,148.3322,148.9301,147.814,147.814,201743.0
2025-04-10 12:05:00,148.33,149.29,148.0,148.94,189610.0,147.814,148.7707,147.4852,148.4219,189610.0
2025-04-10 12:10:00,148.95,149.39,148.56,148.71,164159.0,148.4319,148.8704,148.0432,148.1927,164159.0
2025-04-10 12:15:00,148.66,148.77,147.63,148.12,251021.0,148.1429,148.2525,147.1165,147.6048,251021.0
2025-04-10 12:20:00,148.11,148.17,146.91,148.12,234895.0,147.5948,147.6546,146.399,147.6048,234895.0
2025-04-10 12:25:00,148.15,148.23,146.91,147.68,246900.0,147.6347,147.7144,146.399,147.1663,246900.0
2025-04-10 12:30:00,147.68,149.27,147.61,149.24,215054.0,147.1663,148.7508,147.0965,148.7209,215054.0
2025-04-10 12:35:00,149.19,149.98,148.91,149.63,147012.0,148.671,149.4583,148.392,149.1095,147012.0
2025-04-10 12:40:00,149.65,149.85,149.15,149.64,130084.0,149.1294,149.3288,148.6312,149.1195,130084.0
2025-04-10 12:45:00,149.64,150.46,149.0,150.29,164763.0,149.1195,149.9366,148.4817,149.7672,164763.0
2025-04-10 12:50:00,150.37,150.67,149.6,149.77,142646.0,149.8469,150.1459,149.0796,149.249,142646.0
2025-04-10 12:55:00,149.77,150.62,149.67,150.58,175014.0,149.249,150.0961,149.1494,150.0562,175014.0
2025-04-10 13:00:00,150.58,151.64,150.12,150.73,309091.0,150.0562,151.1125,149.5978,150.2057,309091.0
2025-04-10 13:05:00,150.78,150.79,149.37,149.38,156690.0,150.2555,150.2655,148.8504,148.8604,156690.0
2025-04-10 13:10:00,149.41,149.55,147.86,148.08,94800.0,148.8903,149.0298,147.3457,147.5649,94800.0
2025-04-10 13:15:00,148.03,148.53,147.77,148.36,127792.0,147.5151,148.0133,147.256,147.8439,127792.0
2025-04-10 13:20:00,148.4,148.92,147.59,148.74,163713.0,147.8838,148.402,147.0766,148.2226,163713.0
2025-04-10 13:25:00,148.77,149.93,148.7,149.84,109153.0,148.2525,149.4085,148.1828,149.3188,109153.0
2025-04-10 13:30:00,149.77,150.45,149.5,150.08,132386.0,149.249,149.9267,148.98,149.558,132386.0
2025-04-10 13:35:00,150.07,150.4,149.65,149.71,173933.0,149.548,149.8768,149.1294,149.1892,173933.0
2025-04-10 13:40:00,149.71,150.4,149.41,150.36,173591.0,149.1892,149.8768,148.8903,149.837,173591.0
2025-04-10 13:45:00,150.36,150.88,149.92,150.12,154905.0,149.837,150.3552,149.3985,149.5978,154905.0
2025-04-10 13:50:00,150.1,150.89,149.75,150.83,137489.0,149.5779,150.3651,149.2291,150.3053,137489.0
2025-04-10 13:55:00,150.83,151.27,150.72,150.79,87024.0,150.3053,150.7438,150.1957,150.2655,87024.0
2025-04-10 14:00:00,150.78,151.75,150.57,151.73,135312.0,150.2555,151.2221,150.0462,151.2022,135312.0
2025-04-10 14:05:00,151.68,151.91,150.44,150.55,126827.0,151.1524,151.3816,149.9167,150.0263,126827.0
2025-04-10 14:10:00,150.53,150.7,149.89,149.94,115534.0,150.0064,150.1758,149.3686,149.4184,115534.0
2025-04-10 14:15:00,149.94,150.92,149.63,150.59,170772.0,149.4184,150.395,149.1095,150.0662,170772.0
2025-04-10 14:20:00,150.62,152.26,150.61,151.91,206579.0,150.0961,151.7304,150.0861,151.3816,206579.0
2025-04-10 14:25:00,151.91,152.51,151.57,152.16,178057.0,151.3816,151.9795,151.0428,151.6307,178057.0
2025-04-10 14:30:00,152.16,152.26,151.21,151.22,202464.0,151.6307,151.7304,150.684,150.694,202464.0
2025-04-10 14:35:00,151.22,151.71,150.84,151.63,117527.0,150.694,151.1823,150.3153,151.1026,117527.0
2025-04-10 14:40:00,151.63,151.86,151.3,151.64,106182.0,151.1026,151.3318,150.7737,151.1125,106182.0
2025-04-10 14:45:00,151.65,151.69,150.58,151.05,107077.0,151.1225,151.1624,150.0562,150.5246,107077.0
2025-04-10 14:50:00,151.05,151.53,150.71,150.93,118197.0,150.5246,151.0029,150.1858,150.405,118197.0
2025-04-10 14:55:00,150.94,151.87,150.46,151.5,144499.0,150.415,151.3417,149.9366,150.973,144499.0
2025-04-10 15:00:00,151.5,152.27,151.06,152.14,159044.0,150.973,151.7403,150.5345,151.6108,159044.0
2025-04-10 15:05:00,152.12,152.32,150.19,150.28,224473.0,151.5909,151.7902,149.6676,149.7573,224473.0
2025-04-10 15:10:00,150.28,150.82,150.09,150.77,150095.0,149.7573,150.2954,149.5679,150.2456,150095.0
2025-04-10 15:15:00,150.77,151.28,150.33,151.1,125886.0,150.2456,150.7538,149.8071,150.5744,125886.0
2025-04-10 15:20:00,151.23,151.62,150.54,150.82,99602.0,150.704,151.0926,150.0164,150.2954,99602.0
2025-04-10 15:25:00,150.82,151.5,150.09,150.17,117274.0,150.2954,150.973,149.5679,149.6476,117274.0
2025-04-10 15:30:00,150.15,151.35,149.94,150.93,229063.0,149.6277,150.8235,149.4184,150.405,229063.0
2025-04-10 15:35:00,150.98,151.22,150.18,150.22,156482.0,150.4548,150.694,149.6576,149.6975,156482.0
2025-04-10 15:40:00,150.29,150.44,149.21,149.23,227536.0,149.7672,149.9167,148.691,148.7109,227536.0
2025-04-10 15:45:00,149.24,149.67,148.91,149.37,306049.0,148.7209,149.1494,148.392,148.8504,306049.0
2025-04-10 15:50:00,149.33,151.44,149.26,151.34,439084.0,148.8106,150.9132,148.7408,150.8136,439084.0
2025-04-10 15:55:00,151.3,151.65,150.3,151.13,850779.0,150.7737,151.1225,149.7772,150.6043,850779.0
2025-04-11 09:30:00,155.97,156.36,154.02,155.07,994877.0,155.4275,155.8161,153.4842,154.5306,994877.0
2025-04-11 09:35:00,155.0,156.58,154.51,155.92,453641.0,154.4608,156.0353,153.9725,155.3776,453641.0
2025-04-11 09:40:00,155.91,157.12,154.99,156.45,405811.0,155.3677,156.5735,154.4509,155.9058,405811.0
2025-04-11 09:45:00,156.43,158.01,156.28,157.53,473515.0,155.8859,157.4604,155.7364,156.982,473515.0
2025-04-11 09:50:00,157.61,157.95,156.34,157.6,322136.0,157.0618,157.4006,155.7962,157.0518,322136.0
2025-04-11 09:55:00,157.6,157.7,156.36,156.36,160953.0,157.0518,157.1514,155.8161,155.8161,160953.0
2025-04-11 10:00:00,156.35,157.0,155.28,155.85,348137.0,155.8061,156.4539,154.7399,155.3079,348137.0
2025-04-11 10:05:00,155.88,156.87,155.43,156.6,210685.0,155.3378,156.3243,154.8893,156.0553,210685.0
2025-04-11 10:10:00,156.61,156.91,155.71,156.23,188545.0,156.0652,156.3642,155.1684,155.6866,188545.0
2025-04-11 10:15:00,156.22,156.6,154.73,154.75,202051.0,155.6766,156.0553,154.1918,154.2117,202051.0
2025-04-11 10:20:00,154.75,154.89,153.32,153.99,244659.0,154.2117,154.3512,152.7867,153.4544,244659.0
2025-04-11 10:25:00,153.99,154.12,153.25,153.75,183121.0,153.4544,153.5839,152.7169,153.2152,183121.0
2025-04-11 10:30:00,153.78,155.15,153.5,154.87,256621.0,153.2451,154.6103,152.9661,154.3313,256621.0
2025-04-11 10:35:00,154.84,155.34,154.66,155.17,111909.0,154.3014,154.7997,154.122,154.6302,111909.0
2025-04-11 10:40:00,155.24,155.9,154.7,155.87,107372.0,154.7,155.3577,154.1619,155.3278,107372.0
2025-04-11 10:45:00,155.85,156.24,155.35,155.5,105979.0,155.3079,155.6965,154.8096,154.9591,105979.0
2025-04-11 10:50:00,155.5,155.54,154.83,155.3,83150.0,154.9591,154.999,154.2914,154.7598,83150.0
2025-04-11 10:55:00,155.23,155.51,154.6,154.74,56505.0,154.69,154.9691,154.0622,154.2017,56505.0
2025-04-11 11:00:00,154.7,156.37,154.5,155.02,125687.0,154.1619,155.8261,153.9626,154.4808,125687.0
2025-04-11 11:05:00,154.95,155.02,154.38,154.77,88642.0,154.411,154.4808,153.843,154.2316,88642.0
2025-04-11 11:10:00,154.74,154.97,154.21,154.35,96164.0,154.2017,154.4309,153.6736,153.8131,96164.0
2025-04-11 11:15:00,154.31,154.62,154.12,154.6,75301.0,153.7732,154.0822,153.5839,154.0622,75301.0
2025-04-11 11:20:00,154.59,155.16,154.45,154.54,74042.0,154.0523,154.6203,153.9127,154.0024,74042.0
2025-04-11 11:25:00,154.54,155.31,154.38,155.17,98206.0,154.0024,154.7698,153.843,154.6302,98206.0
2025-04-11 11:30:00,155.11,155.42,154.83,155.22,83787.0,154.5705,154.8794,154.2914,154.6801,83787.0
2025-04-11 11:35:00,155.26,155.88,154.95,155.82,91881.0,154.7199,155.3378,154.411,155.278,91881.0
2025-04-11 11:40:00,155.81,155.88,155.02,155.35,115363.0,155.268,155.3378,154.4808,154.8096,115363.0
2025-04-11 11:45:00,155.35,155.83,155.08,155.76,92853.0,154.8096,155.2879,154.5406,155.2182,92853.0
2025-04-11 11:50:00,155.76,155.82,155.22,155.57,66887.0,155.2182,155.278,154.6801,155.0289,66887.0
2025-04-11 11:55:00,155.63,155.93,155.5,155.81,62719.0,155.0886,155.3876,154.9591,155.268,62719.0
2025-04-11 12:00:00,155.86,155.91,155.36,155.69,59437.0,155.3178,155.3677,154.8196,155.1484,59437.0
2025-04-11 12:05:00,155.69,156.34,155.59,155.63,58951.0,155.1484,155.7962,155.0488,155.0886,58951.0
2025-04-11 12:10:00,155.62,156.0,155.61,155.71,65052.0,155.0787,155.4574,155.0687,155.1684,65052.0
2025-04-11 12:15:00,155.71,155.85,155.56,155.62,64354.0,155.1684,155.3079,155.0189,155.0787,64354.0
2025-04-11 12:20:00,155.6,155.78,155.4,155.44,61242.0,155.0587,155.2381,154.8594,154.8993,61242.0
2025-04-11 12:25:00,155.44,155.66,154.92,155.39,67472.0,154.8993,155.1185,154.3811,154.8495,67472.0
2025-04-11 12:30:00,155.41,156.35,155.41,156.21,78434.0,154.8694,155.8061,154.8694,155.6666,78434.0
2025-04-11 12:35:00,156.18,156.99,156.17,156.66,145754.0,155.6367,156.4439,155.6268,156.1151,145754.0
2025-04-11 12:40:00,156.64,156.84,156.3,156.8,83652.0,156.0951,156.2944,155.7563,156.2546,83652.0
2025-04-11 12:45:00,156.75,156.84,156.39,156.8,88287.0,156.2047,156.2944,155.846,156.2546,88287.0
2025-04-11 12:50:00,156.8,157.0,156.33,156.44,145383.0,156.2546,156.4539,155.7862,155.8958,145383.0
2025-04-11 12:55:00,156.44,156.58,156.08,156.28,67582.0,155.8958,156.0353,155.5371,155.7364,67582.0
2025-04-11 13:00:00,156.31,156.62,155.67,156.4,118659.0,155.7663,156.0752,155.1285,155.856,118659.0
2025-04-11 13:05:00,156.36,156.7,156.02,156.35,73733.0,155.8161,156.1549,155.4773,155.8061,73733.0
2025-04-11 13:10:00,156.35,156.39,155.86,156.34,57826.0,155.8061,155.846,155.3178,155.7962,57826.0
2025-04-11 13:15:00,156.31,156.54,155.59,155.77,69486.0,155.7663,155.9955,155.0488,155.2282,69486.0
2025-04-11 13:20:00,155.74,156.19,155.58,155.79,38769.0,155.1983,155.6467,155.0388,155.2481,38769.0
2025-04-11 13:25:00,155.79,155.86,155.47,155.56,52083.0,155.2481,155.3178,154.9292,155.0189,52083.0
2025-04-11 13:30:00,155.59,155.72,155.23,155.7,60544.0,155.0488,155.1783,154.69,155.1584,60544.0
2025-04-11 13:35:00,155.69,156.73,155.48,156.65,42358.0,155.1484,156.1848,154.9392,156.1051,42358.0
2025-04-11 13:40:00,156.65,157.14,156.39,156.93,151049.0,156.1051,156.5934,155.846,156.3841,151049.0
2025-04-11 13:45:00,156.98,157.3,156.41,157.12,235342.0,156.4339,156.7528,155.8659,156.5735,235342.0
2025-04-11 13:50:00,157.11,157.6,156.95,157.43,82705.0,156.5635,157.0518,156.4041,156.8824,82705.0
2025-04-11 13:55:00,157.42,157.6,156.99,157.17,91852.0,156.8724,157.0518,156.4439,156.6233,91852.0
2025-04-11 14:00:00,157.17,157.38,156.83,157.31,83624.0,156.6233,156.8326,156.2845,156.7628,83624.0
2025-04-11 14:05:00,157.29,157.32,156.75,157.05,81165.0,156.7429,156.7728,156.2047,156.5037,81165.0
2025-04-11 14:10:00,157.05,157.34,156.77,157.08,78083.0,156.5037,156.7927,156.2247,156.5336,78083.0
2025-04-11 14:15:00,157.09,157.27,156.41,156.6,54486.0,156.5436,156.7229,155.8659,156.0553,54486.0
2025-04-11 14:20:00,156.58,156.76,156.25,156.47,67163.0,156.0353,156.2147,155.7065,155.9257,67163.0
2025-04-11 14:25:00,156.54,156.76,156.15,156.71,55337.0,155.9955,156.2147,155.6068,156.1649,55337.0
2025-04-11 14:30:00,156.72,156.9,156.44,156.64,75873.0,156.1749,156.3542,155.8958,156.0951,75873.0
2025-04-11 14:35:00,156.62,157.24,156.48,157.03,42895.0,156.0752,156.693,155.9357,156.4838,42895.0
2025-04-11 14:40:00,157.02,157.29,156.92,157.08,52656.0,156.4738,156.7429,156.3742,156.5336,52656.0
2025-04-11 14:45:00,157.1,157.46,157.04,157.4,57319.0,156.5535,156.9123,156.4937,156.8525,57319.0
2025-04-11 14:50:00,157.44,157.46,156.64,157.16,63415.0,156.8923,156.9123,156.0951,156.6133,63415.0
2025-04-11 14:55:00,157.2,157.21,156.67,156.73,85248.0,156.6532,156.6631,156.125,156.1848,85248.0
2025-04-11 15:00:00,156.76,157.48,156.73,157.38,50910.0,156.2147,156.9322,156.1848,156.8326,50910.0
2025-04-11 15:05:00,157.4,157.75,157.12,157.68,76571.0,156.8525,157.2013,156.5735,157.1315,76571.0
2025-04-11 15:10:00,157.67,157.88,157.46,157.78,81192.0,157.1215,157.3308,156.9123,157.2312,81192.0
2025-04-11 15:15:00,157.82,157.83,157.44,157.79,107456.0,157.271,157.281,156.8923,157.2411,107456.0
2025-04-11 15:20:00,157.8,157.99,157.62,157.87,103439.0,157.2511,157.4404,157.0717,157.3209,103439.0
2025-04-11 15:25:00,157.87,157.9,157.57,157.62,74710.0,157.3209,157.3507,157.0219,157.0717,74710.0
2025-04-11 15:30:00,157.62,157.85,157.32,157.68,103960.0,157.0717,157.3009,156.7728,157.1315,103960.0
2025-04-11 15:35:00,157.69,157.8,157.44,157.64,239767.0,157.1415,157.2511,156.8923,157.0917,239767.0
2025-04-11 15:40:00,157.62,157.91,157.58,157.71,197103.0,157.0717,157.3607,157.0319,157.1614,197103.0
2025-04-11 15:45:00,157.68,157.69,156.97,157.11,198920.0,157.1315,157.1415,156.424,156.5635,198920.0
2025-04-11 15:50:00,157.13,157.43,156.93,157.22,300811.0,156.5834,156.8824,156.3841,156.6731,300811.0
2025-04-11 15:55:00,157.25,157.4,156.75,157.12,617027.0,156.703,156.8525,156.2047,156.5735,617027.0
2025-04-14 09:30:00,158.3,158.59,156.3,156.44,1496984.0,157.7494,158.0383,155.7563,155.8958,1496984.0
2025-04-14 09:35:00,156.45,157.02,155.76,156.28,437100.0,155.9058,156.4738,155.2182,155.7364,437100.0
2025-04-14 09:40:00,156.27,156.52,155.51,156.06,315373.0,155.7264,155.9755,154.9691,155.5171,315373.0
2025-04-14 09:45:00,156.1,156.42,155.46,156.18,244133.0,155.557,155.8759,154.9192,155.6367,244133.0
2025-04-14 09:50:00,156.18,156.65,156.1,156.45,200833.0,155.6367,156.1051,155.557,155.9058,200833.0
2025-04-14 09:55:00,156.45,156.45,155.73,155.9,175179.0,155.9058,155.9058,155.1883,155.3577,175179.0
2025-04-14 10:00:00,155.92,157.38,155.92,157.09,249707.0,155.3776,156.8326,155.3776,156.5436,249707.0
2025-04-14 10:05:00,157.13,157.54,156.82,156.88,272057.0,156.5834,156.992,156.2745,156.3343,272057.0
2025-04-14 10:10:00,156.96,157.24,156.75,157.05,160731.0,156.414,156.693,156.2047,156.5037,160731.0
2025-04-14 10:15:00,157.09,157.23,156.43,156.78,197087.0,156.5436,156.6831,155.8859,156.2346,197087.0
2025-04-14 10:20:00,156.73,157.22,156.66,157.05,212132.0,156.1848,156.6731,156.1151,156.5037,212132.0
2025-04-14 10:25:00,157.08,157.36,157.0,157.22,213615.0,156.5336,156.8126,156.4539,156.6731,213615.0
2025-04-14 10:30:00,157.25,157.35,156.94,157.06,125369.0,156.703,156.8027,156.3941,156.5137,125369.0
2025-04-14 10:35:00,157.07,157.37,157.0,157.3,161036.0,156.5236,156.8226,156.4539,156.7528,161036.0
2025-04-14 10:40:00,157.33,157.5,157.01,157.07,199605.0,156.7827,156.9521,156.4638,156.5236,199605.0
2025-04-14 10:45:00,157.08,157.44,156.99,157.34,139684.0,156.5336,156.8923,156.4439,156.7927,139684.0
2025-04-14 10:50:00,157.34,157.86,157.29,157.59,126020.0,156.7927,157.3109,156.7429,157.0418,126020.0
2025-04-14 10:55:00,157.59,157.6,156.98,157.14,170927.0,157.0418,157.0518,156.4339,156.5934,170927.0
2025-04-14 11:00:00,157.18,157.41,156.62,156.88,178749.0,156.6333,156.8625,156.0752,156.3343,178749.0
2025-04-14 11:05:00,156.93,157.13,156.71,156.98,105901.0,156.3841,156.5834,156.1649,156.4339,105901.0
2025-04-14 11:10:00,156.98,157.12,156.67,156.76,88247.0,156.4339,156.5735,156.125,156.2147,88247.0
2025-04-14 11:15:00,156.77,156.98,156.68,156.88,85308.0,156.2247,156.4339,156.135,156.3343,85308.0
2025-04-14 11:20:00,156.89,157.0,156.61,156.78,98215.0,156.3443,156.4539,156.0652,156.2346,98215.0
2025-04-14 11:25:00,156.78,156.81,156.06,156.12,115904.0,156.2346,156.2645,155.5171,155.5769,115904.0
2025-04-14 11:30:00,156.12,156.42,155.92,156.28,111109.0,155.5769,155.8759,155.3776,155.7364,111109.0
2025-04-14 11:35:00,156.3,156.39,155.13,155.24,186783.0,155.7563,155.846,154.5904,154.7,186783.0
2025-04-14 11:40:00,155.26,155.59,154.94,155.53,117155.0,154.7199,155.0488,154.401,154.989,117155.0
2025-04-14 11:45:00,155.53,155.64,154.28,154.41,147118.0,154.989,155.0986,153.7433,153.8729,147118.0
2025-04-14 11:50:00,154.41,155.19,154.03,155.16,169846.0,153.8729,154.6502,153.4942,154.6203,169846.0
2025-04-14 11:55:00,155.16,155.41,154.75,154.79,81091.0,154.6203,154.8694,154.2117,154.2516,81091.0
2025-04-14 12:00:00,154.79,155.29,154.62,155.29,78039.0,154.2516,154.7498,154.0822,154.7498,78039.0
2025-04-14 12:05:00,155.29,155.38,154.63,154.66,56798.0,154.7498,154.8395,154.0921,154.122,56798.0
2025-04-14 12:10:00,154.76,154.9,154.08,154.71,82862.0,154.2217,154.3612,153.544,154.1718,82862.0
2025-04-14 12:15:00,154.7,155.52,154.68,155.39,231772.0,154.1619,154.979,154.1419,154.8495,231772.0
2025-04-14 12:20:00,155.42,155.8,155.11,155.35,80343.0,154.8794,155.2581,154.5705,154.8096,80343.0
2025-04-14 12:25:00,155.39,155.41,154.87,155.15,69393.0,154.8495,154.8694,154.3313,154.6103,69393.0
2025-04-14 12:30:00,155.15,155.58,154.98,155.55,108905.0,154.6103,155.0388,154.4409,155.0089,108905.0
2025-04-14 12:35:00,155.55,155.75,155.43,155.49,47044.0,155.0089,155.2082,154.8893,154.9491,47044.0
2025-04-14 12:40:00,155.49,155.74,155.36,155.66,50061.0,154.9491,155.1983,154.8196,155.1185,50061.0
2025-04-14 12:45:00,155.61,155.75,155.41,155.47,44259.0,155.0687,155.2082,154.8694,154.9292,44259.0
2025-04-14 12:50:00,155.47,155.47,155.02,155.43,58998.0,154.9292,154.9292,154.4808,154.8893,58998.0
2025-04-14 12:55:00,155.43,155.51,154.85,154.96,84256.0,154.8893,154.9691,154.3114,154.421,84256.0
2025-04-14 13:00:00,154.95,156.09,154.83,155.47,172630.0,154.411,155.547,154.2914,154.9292,172630.0
2025-04-14 13:05:00,155.5,155.62,155.2,155.32,61495.0,154.9591,155.0787,154.6601,154.7797,61495.0
2025-04-14 13:10:00,155.27,155.55,155.19,155.39,67905.0,154.7299,155.0089,154.6502,154.8495,67905.0
2025-04-14 13:15:00,155.47,155.76,155.24,155.67,73305.0,154.9292,155.2182,154.7,155.1285,73305.0
2025-04-14 13:20:00,155.67,155.91,155.49,155.88,82289.0,155.1285,155.3677,154.9491,155.3378,82289.0
2025-04-14 13:25:00,155.9,155.9,155.38,155.54,81348.0,155.3577,155.3577,154.8395,154.999,81348.0
2025-04-14 13:30:00,155.53,155.77,155.18,155.19,108919.0,154.989,155.2282,154.6402,154.6502,108919.0
2025-04-14 13:35:00,155.3,155.37,154.9,155.04,83048.0,154.7598,154.8295,154.3612,154.5007,83048.0
2025-04-14 13:40:00,155.05,155.27,154.83,154.88,45478.0,154.5107,154.7299,154.2914,154.3413,45478.0
2025-04-14 13:45:00,154.84,155.11,154.63,154.97,46331.0,154.3014,154.5705,154.0921,154.4309,46331.0
2025-04-14 13:50:00,154.97,155.56,154.89,155.33,81365.0,154.4309,155.0189,154.3512,154.7897,81365.0
2025-04-14 13:55:00,155.33,155.38,155.06,155.3,71242.0,154.7897,154.8395,154.5206,154.7598,71242.0
2025-04-14 14:00:00,155.3,155.59,155.2,155.55,67052.0,154.7598,155.0488,154.6601,155.0089,67052.0
2025-04-14 14:05:00,155.53,155.89,155.4,155.8,82144.0,154.989,155.3477,154.8594,155.2581,82144.0
2025-04-14 14:10:00,155.79,155.85,155.25,155.46,89118.0,155.2481,155.3079,154.71,154.9192,89118.0
2025-04-14 14:15:00,155.44,155.46,155.18,155.46,63429.0,154.8993,154.9192,154.6402,154.9192,63429.0
2025-04-14 14:20:00,155.46,155.7,155.42,155.61,36882.0,154.9192,155.1584,154.8794,155.0687,36882.0
2025-04-14 14:25:00,155.63,155.66,155.37,155.56,36414.0,155.0886,155.1185,154.8295,155.0189,36414.0
2025-04-14 14:30:00,155.56,155.84,155.45,155.7,60957.0,155.0189,155.2979,154.9093,155.1584,60957.0
2025-04-14 14:35:00,155.7,155.76,155.59,155.62,51561.0,155.1584,155.2182,155.0488,155.0787,51561.0
2025-04-14 14:40:00,155.62,155.91,155.62,155.91,94471.0,155.0787,155.3677,155.0787,155.3677,94471.0
2025-04-14 14:45:00,155.93,155.99,155.63,155.92,48934.0,155.3876,155.4474,155.0886,155.3776,48934.0
2025-04-14 14:50:00,155.95,155.97,155.77,155.83,43827.0,155.4075,155.4275,155.2282,155.2879,43827.0
2025-04-14 14:55:00,155.81,155.9,155.65,155.69,48867.0,155.268,155.3577,155.1086,155.1484,48867.0
2025-04-14 15:00:00,155.69,156.0,155.62,155.98,63304.0,155.1484,155.4574,155.0787,155.4374,63304.0
2025-04-14 15:05:00,155.96,156.4,155.95,156.33,67266.0,155.4175,155.856,155.4075,155.7862,67266.0
2025-04-14 15:10:00,156.32,156.48,156.2,156.42,66005.0,155.7762,155.9357,155.6567,155.8759,66005.0
2025-04-14 15:15:00,156.4,156.43,155.84,156.01,80682.0,155.856,155.8859,155.2979,155.4673,80682.0
2025-04-14 15:20:00,156.01,156.07,155.83,155.94,57934.0,155.4673,155.5271,155.2879,155.3976,57934.0
2025-04-14 15:25:00,155.94,155.94,155.63,155.69,82876.0,155.3976,155.3976,155.0886,155.1484,82876.0
2025-04-14 15:30:00,155.69,155.75,155.42,155.59,94486.0,155.1484,155.2082,154.8794,155.0488,94486.0
2025-04-14 15:35:00,155.56,155.76,155.41,155.61,117393.0,155.0189,155.2182,154.8694,155.0687,117393.0
2025-04-14 15:40:00,155.6,155.88,155.5,155.64,157234.0,155.0587,155.3378,154.9591,155.0986,157234.0
2025-04-14 15:45:00,155.59,155.63,155.1,155.33,140393.0,155.0488,155.0886,154.5605,154.7897,140393.0
2025-04-14 15:50:00,155.25,155.74,155.01,155.64,215041.0,154.71,155.1983,154.4708,155.0986,215041.0
2025-04-14 15:55:00,155.62,155.91,155.44,155.81,662831.0,155.0787,155.3677,154.8993,155.268,662831.0
2025-04-15 09:30:00,156.49,157.92,156.36,157.12,348774.0,155.9457,157.3707,155.8161,156.5735,348774.0
2025-04-15 09:35:00,157.15,157.56,156.89,157.44,202100.0,156.6034,157.0119,156.3443,156.8923,202100.0
2025-04-15 09:40:00,157.43,157.5,156.97,157.08,267362.0,156.8824,156.9521,156.424,156.5336,267362.0
2025-04-15 09:45:00,157.08,157.94,156.95,157.5,242602.0,156.5336,157.3906,156.4041,156.9521,242602.0
2025-04-15 09:50:00,157.53,157.78,157.27,157.7,159403.0,156.982,157.2312,156.7229,157.1514,159403.0
2025-04-15 09:55:00,157.69,158.04,157.43,157.52,253864.0,157.1415,157.4903,156.8824,156.9721,253864.0
2025-04-15 10:00:00,157.5,157.8,157.41,157.72,161057.0,156.9521,157.2511,156.8625,157.1714,161057.0
2025-04-15 10:05:00,157.72,157.88,157.56,157.64,171514.0,157.1714,157.3308,157.0119,157.0917,171514.0
2025-04-15 10:10:00,157.6,158.25,157.5,157.61,180186.0,157.0518,157.6995,156.9521,157.0618,180186.0
2025-04-15 10:15:00,157.61,157.85,156.35,156.44,254221.0,157.0618,157.3009,155.8061,155.8958,254221.0
2025-04-15 10:20:00,156.44,157.02,156.05,156.92,163502.0,155.8958,156.4738,155.5072,156.3742,163502.0
2025-04-15 10:25:00,156.87,157.04,156.6,156.87,106041.0,156.3243,156.4937,156.0553,156.3243,106041.0
2025-04-15 10:30:00,156.9,157.25,156.86,157.17,95454.0,156.3542,156.703,156.3144,156.6233,95454.0
2025-04-15 10:35:00,157.17,157.3,156.89,156.95,69652.0,156.6233,156.7528,156.3443,156.4041,69652.0
2025-04-15 10:40:00,156.97,157.5,156.85,157.41,172140.0,156.424,156.9521,156.3044,156.8625,172140.0
2025-04-15 10:45:00,157.44,157.45,156.6,157.25,172749.0,156.8923,156.9023,156.0553,156.703,172749.0
2025-04-15 10:50:00,157.22,157.28,156.88,157.21,117181.0,156.6731,156.7329,156.3343,156.6631,117181.0
2025-04-15 10:55:00,157.21,157.27,156.9,156.93,81926.0,156.6631,156.7229,156.3542,156.3841,81926.0
2025-04-15 11:00:00,156.93,157.29,156.88,157.27,146770.0,156.3841,156.7429,156.3343,156.7229,146770.0
2025-04-15 11:05:00,157.29,157.49,157.11,157.49,132032.0,156.7429,156.9422,156.5635,156.9422,132032.0
2025-04-15 11:10:00,157.46,157.9,157.26,157.8,265737.0,156.9123,157.3507,156.713,157.2511,265737.0
2025-04-15 11:15:00,157.81,158.04,157.73,157.97,106126.0,157.2611,157.4903,157.1813,157.4205,106126.0
2025-04-15 11:20:00,157.96,158.2,157.78,157.97,118671.0,157.4105,157.6497,157.2312,157.4205,118671.0
2025-04-15 11:25:00,157.94,157.94,157.36,157.41,84791.0,157.3906,157.3906,156.8126,156.8625,84791.0
2025-04-15 11:30:00,157.41,157.86,157.35,157.57,216194.0,156.8625,157.3109,156.8027,157.0219,216194.0
2025-04-15 11:35:00,157.6,157.76,157.2,157.44,83922.0,157.0518,157.2112,156.6532,156.8923,83922.0
2025-04-15 11:40:00,157.41,157.44,157.21,157.35,92540.0,156.8625,156.8923,156.6631,156.8027,92540.0
2025-04-15 11:45:00,157.33,157.44,157.08,157.21,103731.0,156.7827,156.8923,156.5336,156.6631,103731.0
2025-04-15 11:50:00,157.23,157.91,157.1,157.83,65957.0,156.6831,157.3607,156.5535,157.281,65957.0
2025-04-15 11:55:00,157.83,157.85,157.42,157.74,60593.0,157.281,157.3009,156.8724,157.1913,60593.0
2025-04-15 12:00:00,157.71,157.86,157.52,157.53,90257.0,157.1614,157.3109,156.9721,156.982,90257.0
2025-04-15 12:05:00,157.6,157.85,157.58,157.8,73860.0,157.0518,157.3009,157.0319,157.2511,73860.0
2025-04-15 12:10:00,157.78,158.04,157.67,157.98,49247.0,157.2312,157.4903,157.1215,157.4305,49247.0
2025-04-15 12:15:00,157.96,158.1,157.58,157.67,67808.0,157.4105,157.5501,157.0319,157.1215,67808.0
2025-04-15 12:20:00,157.66,157.88,157.6,157.83,81363.0,157.1116,157.3308,157.0518,157.281,81363.0
2025-04-15 12:25:00,157.8,158.16,157.79,157.88,92431.0,157.2511,157.6098,157.2411,157.3308,92431.0
2025-04-15 12:30:00,157.86,158.02,157.72,157.75,78334.0,157.3109,157.4703,157.1714,157.2013,78334.0
2025-04-15 12:35:00,157.75,157.89,157.6,157.66,165593.0,157.2013,157.3408,157.0518,157.1116,165593.0
2025-04-15 12:40:00,157.66,158.03,157.57,158.0,104351.0,157.1116,157.4803,157.0219,157.4504,104351.0
2025-04-15 12:45:00,158.04,158.24,157.96,158.0,103284.0,157.4903,157.6896,157.4105,157.4504,103284.0
2025-04-15 12:50:00,158.04,158.04,157.0,157.07,119103.0,157.4903,157.4903,156.4539,156.5236,119103.0
2025-04-15 12:55:00,157.07,157.12,156.7,157.04,89227.0,156.5236,156.5735,156.1549,156.4937,89227.0
2025-04-15 13:00:00,157.0,157.43,156.9,157.43,41568.0,156.4539,156.8824,156.3542,156.8824,41568.0
2025-04-15 13:05:00,157.4,157.48,157.25,157.3,27042.0,156.8525,156.9322,156.703,156.7528,27042.0
2025-04-15 13:10:00,157.27,157.36,157.13,157.34,24011.0,156.7229,156.8126,156.5834,156.7927,24011.0
2025-04-15 13:15:00,157.3,157.34,156.89,156.99,54805.0,156.7528,156.7927,156.3443,156.4439,54805.0
2025-04-15 13:20:00,156.97,157.08,156.6,156.92,76248.0,156.424,156.5336,156.0553,156.3742,76248.0
2025-04-15 13:25:00,156.93,156.98,156.65,156.85,60692.0,156.3841,156.4339,156.1051,156.3044,60692.0
2025-04-15 13:30:00,156.85,157.27,156.85,156.98,32979.0,156.3044,156.7229,156.3044,156.4339,32979.0
2025-04-15 13:35:00,157.01,157.3,156.88,157.26,38973.0,156.4638,156.7528,156.3343,156.713,38973.0
2025-04-15 13:40:00,157.26,157.45,157.24,157.31,28733.0,156.713,156.9023,156.693,156.7628,28733.0
2025-04-15 13:45:00,157.32,157.41,157.12,157.35,27712.0,156.7728,156.8625,156.5735,156.8027,27712.0
2025-04-15 13:50:00,157.34,157.38,156.91,157.03,26499.0,156.7927,156.8326,156.3642,156.4838,26499.0
2025-04-15 13:55:00,157.01,157.34,156.97,157.18,32529.0,156.4638,156.7927,156.424,156.6333,32529.0
2025-04-15 14:00:00,157.19,157.36,157.05,157.08,32315.0,156.6432,156.8126,156.5037,156.5336,32315.0
2025-04-15 14:05:00,157.12,157.21,156.86,157.16,39384.0,156.5735,156.6631,156.3144,156.6133,39384.0
2025-04-15 14:10:00,157.14,157.16,156.54,156.69,76098.0,156.5934,156.6133,155.9955,156.145,76098.0
2025-04-15 14:15:00,156.68,156.79,156.5,156.67,27425.0,156.135,156.2446,155.9556,156.125,27425.0
2025-04-15 14:20:00,156.72,156.81,156.55,156.67,45199.0,156.1749,156.2645,156.0054,156.125,45199.0
2025-04-15 14:25:00,156.66,156.86,156.57,156.6,77897.0,156.1151,156.3144,156.0254,156.0553,77897.0
2025-04-15 14:30:00,156.6,156.81,156.57,156.8,29464.0,156.0553,156.2645,156.0254,156.2546,29464.0
2025-04-15 14:35:00,156.84,156.94,156.7,156.81,35391.0,156.2944,156.3941,156.1549,156.2645,35391.0
2025-04-15 14:40:00,156.81,156.97,156.67,156.94,59757.0,156.2645,156.424,156.125,156.3941,59757.0
2025-04-15 14:45:00,156.96,157.18,156.81,156.93,56873.0,156.414,156.6333,156.2645,156.3841,56873.0
2025-04-15 14:50:00,156.93,156.96,156.74,156.91,50719.0,156.3841,156.414,156.1948,156.3642,50719.0
2025-04-15 14:55:00,156.89,157.13,156.86,156.93,87615.0,156.3443,156.5834,156.3144,156.3841,87615.0
2025-04-15 15:00:00,156.94,157.07,156.81,157.05,71824.0,156.3941,156.5236,156.2645,156.5037,71824.0
2025-04-15 15:05:00,157.02,157.35,156.97,157.15,74909.0,156.4738,156.8027,156.424,156.6034,74909.0
2025-04-15 15:10:00,157.15,157.56,157.03,157.47,65930.0,156.6034,157.0119,156.4838,156.9222,65930.0
2025-04-15 15:15:00,157.47,157.62,157.38,157.56,43700.0,156.9222,157.0717,156.8326,157.0119,43700.0
2025-04-15 15:20:00,157.57,157.58,157.25,157.32,45032.0,157.0219,157.0319,156.703,156.7728,45032.0
2025-04-15 15:25:00,157.29,157.33,157.14,157.29,54562.0,156.7429,156.7827,156.5934,156.7429,54562.0
2025-04-15 15:30:00,157.34,157.62,157.33,157.51,114172.0,156.7927,157.0717,156.7827,156.9621,114172.0
2025-04-15 15:35:00,157.52,157.75,157.35,157.42,88730.0,156.9721,157.2013,156.8027,156.8724,88730.0
2025-04-15 15:40:00,157.43,157.58,157.31,157.52,110493.0,156.8824,157.0319,156.7628,156.9721,110493.0
2025-04-15 15:45:00,157.52,157.53,157.17,157.32,98796.0,156.9721,156.982,156.6233,156.7728,98796.0
2025-04-15 15:50:00,157.28,157.63,157.22,157.42,192155.0,156.7329,157.0817,156.6731,156.8724,192155.0
2025-04-15 15:55:00,157.45,157.53,157.31,157.33,390725.0,156.9023,156.982,156.7628,156.7827,390725.0
2025-04-16 09:30:00,150.6,151.8,148.49,150.94,1621796.0,150.0761,151.272,147.9735,150.415,1621796.0
2025-04-16 09:35:00,150.89,151.97,150.35,151.51,433155.0,150.3651,151.4414,149.827,150.983,433155.0
2025-04-16 09:40:00,151.51,152.23,151.22,151.53,344347.0,150.983,151.7005,150.694,151.0029,344347.0
2025-04-16 09:45:00,151.53,151.6,150.71,150.9,302469.0,151.0029,151.0727,150.1858,150.3751,302469.0
2025-04-16 09:50:00,150.95,151.36,150.75,151.17,142699.0,150.4249,150.8335,150.2256,150.6442,142699.0
2025-04-16 09:55:00,151.13,151.66,150.74,150.77,199348.0,150.6043,151.1325,150.2157,150.2456,199348.0
2025-04-16 10:00:00,150.73,151.38,150.5,150.94,354040.0,150.2057,150.8534,149.9765,150.415,354040.0
2025-04-16 10:05:00,150.94,151.68,150.91,151.68,214380.0,150.415,151.1524,150.3851,151.1524,214380.0
2025-04-16 10:10:00,151.67,152.41,151.67,152.01,201203.0,151.1424,151.8798,151.1424,151.4812,201203.0
2025-04-16 10:15:00,152.06,152.49,151.84,152.46,193569.0,151.5311,151.9596,151.3118,151.9297,193569.0
2025-04-16 10:20:00,152.46,152.98,152.39,152.87,143627.0,151.9297,152.4479,151.8599,152.3382,143627.0
2025-04-16 10:25:00,152.87,153.04,152.45,152.52,142700.0,152.3382,152.5077,151.9197,151.9895,142700.0
2025-04-16 10:30:00,152.55,152.6,152.08,152.45,134297.0,152.0194,152.0692,151.551,151.9197,134297.0
2025-04-16 10:35:00,152.44,152.52,151.71,151.99,227355.0,151.9097,151.9895,151.1823,151.4613,227355.0
2025-04-16 10:40:00,152.03,152.58,152.0,152.37,149893.0,151.5012,152.0493,151.4713,151.84,149893.0
2025-04-16 10:45:00,152.42,152.43,152.17,152.27,98187.0,151.8898,151.8998,151.6407,151.7403,98187.0
2025-04-16 10:50:00,152.26,152.42,152.18,152.21,78368.0,151.7304,151.8898,151.6506,151.6805,78368.0
2025-04-16 10:55:00,152.23,152.35,152.01,152.17,167449.0,151.7005,151.8201,151.4812,151.6407,167449.0
2025-04-16 11:00:00,152.18,152.43,151.88,151.9,114923.0,151.6506,151.8998,151.3517,151.3716,114923.0
2025-04-16 11:05:00,151.9,152.19,151.66,152.15,155028.0,151.3716,151.6606,151.1325,151.6208,155028.0
2025-04-16 11:10:00,152.19,152.43,151.94,152.41,134114.0,151.6606,151.8998,151.4115,151.8798,134114.0
2025-04-16 11:15:00,152.44,152.65,152.1,152.39,72887.0,151.9097,152.119,151.5709,151.8599,72887.0
2025-04-16 11:20:00,152.41,153.4,152.35,153.25,178036.0,151.8798,152.8664,151.8201,152.7169,178036.0
2025-04-16 11:25:00,153.27,153.54,153.25,153.34,120698.0,152.7369,153.0059,152.7169,152.8066,120698.0
2025-04-16 11:30:00,153.34,153.39,152.9,153.18,96881.0,152.8066,152.8564,152.3681,152.6472,96881.0
2025-04-16 11:35:00,153.19,153.33,152.9,153.07,77689.0,152.6571,152.7966,152.3681,152.5376,77689.0
2025-04-16 11:40:00,153.04,153.04,152.65,152.74,87122.0,152.5077,152.5077,152.119,152.2087,87122.0
2025-04-16 11:45:00,152.76,152.8,152.38,152.43,101154.0,152.2286,152.2685,151.85,151.8998,101154.0
2025-04-16 11:50:00,152.44,152.49,152.14,152.16,83611.0,151.9097,151.9596,151.6108,151.6307,83611.0
2025-04-16 11:55:00,152.16,152.33,152.02,152.09,97645.0,151.6307,151.8001,151.4912,151.561,97645.0
2025-04-16 12:00:00,152.12,152.19,151.8,151.98,182786.0,151.5909,151.6606,151.272,151.4513,182786.0
2025-04-16 12:05:00,151.94,152.09,151.66,152.09,88726.0,151.4115,151.561,151.1325,151.561,88726.0
2025-04-16 12:10:00,152.05,152.39,152.0,152.37,64065.0,151.5211,151.8599,151.4713,151.84,64065.0
2025-04-16 12:15:00,152.38,152.41,152.06,152.17,49408.0,151.85,151.8798,151.5311,151.6407,49408.0
2025-04-16 12:20:00,152.14,152.4,151.97,152.4,57686.0,151.6108,151.8699,151.4414,151.8699,57686.0
2025-04-16 12:25:00,152.38,152.49,152.2,152.29,68954.0,151.85,151.9596,151.6706,151.7603,68954.0
2025-04-16 12:30:00,152.31,152.52,151.97,152.51,167296.0,151.7802,151.9895,151.4414,151.9795,167296.0
2025-04-16 12:35:00,152.51,152.54,152.01,152.13,56007.0,151.9795,152.0094,151.4812,151.6008,56007.0
2025-04-16 12:40:00,152.14,152.24,151.92,152.17,117981.0,151.6108,151.7104,151.3916,151.6407,117981.0
2025-04-16 12:45:00,152.18,152.24,151.92,152.05,72292.0,151.6506,151.7104,151.3916,151.5211,72292.0
2025-04-16 12:50:00,152.06,152.09,151.81,152.01,92680.0,151.5311,151.561,151.2819,151.4812,92680.0
2025-04-16 12:55:00,152.03,152.04,151.82,151.91,76976.0,151.5012,151.5111,151.2919,151.3816,76976.0
2025-04-16 13:00:00,151.88,152.03,151.73,151.92,63301.0,151.3517,151.5012,151.2022,151.3916,63301.0
2025-04-16 13:05:00,151.94,152.05,151.68,151.75,95547.0,151.4115,151.5211,151.1524,151.2221,95547.0
2025-04-16 13:10:00,151.75,151.98,151.66,151.95,62020.0,151.2221,151.4513,151.1325,151.4214,62020.0
2025-04-16 13:15:00,151.95,152.44,151.91,152.44,89811.0,151.4214,151.9097,151.3816,151.9097,89811.0
2025-04-16 13:20:00,152.44,152.61,152.22,152.45,80309.0,151.9097,152.0792,151.6905,151.9197,80309.0
2025-04-16 13:25:00,152.46,152.59,152.25,152.46,74773.0,151.9297,152.0592,151.7204,151.9297,74773.0
2025-04-16 13:30:00,152.46,152.53,151.37,151.46,107917.0,151.9297,151.9994,150.8435,150.9332,107917.0
2025-04-16 13:35:00,151.46,151.83,151.37,151.45,96528.0,150.9332,151.3019,150.8435,150.9232,96528.0
2025-04-16 13:40:00,151.47,151.47,150.91,151.06,138621.0,150.9431,150.9431,150.3851,150.5345,138621.0
2025-04-16 13:45:00,151.02,151.04,150.23,150.55,207810.0,150.4947,150.5146,149.7074,150.0263,207810.0
2025-04-16 13:50:00,150.55,150.83,150.25,150.4,132361.0,150.0263,150.3053,149.7274,149.8768,132361.0
2025-04-16 13:55:00,150.43,150.48,149.67,149.7,218602.0,149.9067,149.9566,149.1494,149.1793,218602.0
2025-04-16 14:00:00,149.7,150.57,149.67,150.27,214514.0,149.1793,150.0462,149.1494,149.7473,214514.0
2025-04-16 14:05:00,150.27,150.52,150.1,150.49,147502.0,149.7473,149.9964,149.5779,149.9665,147502.0
2025-04-16 14:10:00,150.49,150.71,150.05,150.41,178949.0,149.9665,150.1858,149.5281,149.8868,178949.0
2025-04-16 14:15:00,150.43,150.53,149.75,149.93,137844.0,149.9067,150.0064,149.2291,149.4085,137844.0
2025-04-16 14:20:00,149.93,150.57,149.77,150.46,151369.0,149.4085,150.0462,149.249,149.9366,151369.0
2025-04-16 14:25:00,150.46,150.66,150.34,150.47,160430.0,149.9366,150.1359,149.817,149.9466,160430.0
2025-04-16 14:30:00,150.47,150.51,150.21,150.27,99648.0,149.9466,149.9865,149.6875,149.7473,99648.0
2025-04-16 14:35:00,150.23,150.29,149.65,149.66,95213.0,149.7074,149.7672,149.1294,149.1394,95213.0
2025-04-16 14:40:00,149.65,149.78,149.4,149.51,160435.0,149.1294,149.259,148.8803,148.9899,160435.0
2025-04-16 14:45:00,149.51,149.68,149.36,149.45,132447.0,148.9899,149.1593,148.8405,148.9301,132447.0
2025-04-16 14:50:00,149.45,149.64,149.31,149.45,147781.0,148.9301,149.1195,148.7906,148.9301,147781.0
2025-04-16 14:55:00,149.44,149.54,149.15,149.21,149872.0,148.9202,149.0198,148.6312,148.691,149872.0
2025-04-16 15:00:00,149.23,149.44,148.85,148.89,175630.0,148.7109,148.9202,148.3322,148.3721,175630.0
2025-04-16 15:05:00,148.89,149.14,148.64,148.67,159932.0,148.3721,148.6212,148.123,148.1529,159932.0
2025-04-16 15:10:00,148.7,149.17,148.52,149.02,214444.0,148.1828,148.6511,148.0034,148.5016,214444.0
2025-04-16 15:15:00,149.03,149.38,148.87,148.88,154369.0,148.5116,148.8604,148.3522,148.3621,154369.0
2025-04-16 15:20:00,148.86,149.24,148.73,148.96,155572.0,148.3422,148.7209,148.2126,148.4418,155572.0
2025-04-16 15:25:00,148.96,148.99,148.59,148.88,191585.0,148.4418,148.4717,148.0731,148.3621,191585.0
2025-04-16 15:30:00,148.9,149.74,148.9,149.61,255844.0,148.3821,149.2191,148.3821,149.0896,255844.0
2025-04-16 15:35:00,149.6,150.09,149.44,150.03,308356.0,149.0796,149.5679,148.9202,149.5081,308356.0
2025-04-16 15:40:00,150.03,150.45,149.97,150.14,304508.0,149.5081,149.9267,149.4483,149.6177,304508.0
2025-04-16 15:45:00,150.14,150.99,150.08,150.93,345103.0,149.6177,150.4648,149.558,150.405,345103.0
2025-04-16 15:50:00,150.97,151.77,150.97,151.77,645588.0,150.4449,151.2421,150.4449,151.2421,645588.0
2025-04-16 15:55:00,151.75,151.98,150.77,151.73,1306719.0,151.2221,151.4513,150.2456,151.2022,1306719.0
2025-04-17 09:30:00,156.05,157.5,154.8,154.92,2122315.0,155.5072,156.9521,154.2615,154.3811,2122315.0
2025-04-17 09:35:00,155.0,156.31,154.64,155.35,1272486.0,154.4608,155.7663,154.1021,154.8096,1272486.0
2025-04-17 09:40:00,155.42,155.73,153.88,154.17,606526.0,154.8794,155.1883,153.3447,153.6337,606526.0
2025-04-17 09:45:00,154.13,154.3,153.18,154.05,605972.0,153.5939,153.7633,152.6472,153.5141,605972.0
2025-04-17 09:50:00,154.05,154.84,154.03,154.19,395211.0,153.5141,154.3014,153.4942,153.6537,395211.0
2025-04-17 09:55:00,154.19,154.47,153.92,154.2,284923.0,153.6537,153.9327,153.3846,153.6636,284923.0
2025-04-17 10:00:00,154.22,154.3,153.5,153.81,383055.0,153.6836,153.7633,152.9661,153.275,383055.0
2025-04-17 10:05:00,153.84,153.87,152.63,153.23,342268.0,153.3049,153.3348,152.0991,152.697,342268.0
2025-04-17 10:10:00,153.24,153.51,152.77,153.09,294087.0,152.707,152.976,152.2386,152.5575,294087.0
2025-04-17 10:15:00,153.06,153.72,152.91,153.18,294154.0,152.5276,153.1853,152.3781,152.6472,294154.0
2025-04-17 10:20:00,153.14,153.47,152.58,152.77,283978.0,152.6073,152.9362,152.0493,152.2386,283978.0
2025-04-17 10:25:00,152.77,152.86,151.98,152.2,330886.0,152.2386,152.3283,151.4513,151.6706,330886.0
2025-04-17 10:30:00,152.2,152.38,151.68,152.14,338516.0,151.6706,151.85,151.1524,151.6108,338516.0
2025-04-17 10:35:00,152.16,152.25,151.44,151.91,358872.0,151.6307,151.7204,150.9132,151.3816,358872.0
2025-04-17 10:40:00,151.92,153.26,151.85,153.16,303116.0,151.3916,152.7269,151.3218,152.6272,303116.0
2025-04-17 10:45:00,153.18,153.44,153.01,153.07,276477.0,152.6472,152.9063,152.4778,152.5376,276477.0
2025-04-17 10:50:00,153.11,153.31,152.73,152.9,198921.0,152.5774,152.7767,152.1987,152.3681,198921.0
2025-04-17 10:55:00,152.9,152.92,152.27,152.32,143430.0,152.3681,152.3881,151.7403,151.7902,143430.0
2025-04-17 11:00:00,152.34,152.59,152.11,152.44,103194.0,151.8101,152.0592,151.5809,151.9097,103194.0
2025-04-17 11:05:00,152.47,153.43,152.46,152.77,196846.0,151.9396,152.8963,151.9297,152.2386,196846.0
2025-04-17 11:10:00,152.77,153.25,152.59,153.21,158255.0,152.2386,152.7169,152.0592,152.6771,158255.0
2025-04-17 11:15:00,153.2,153.27,152.83,153.09,145924.0,152.6671,152.7369,152.2984,152.5575,145924.0
2025-04-17 11:20:00,153.06,153.1,152.5,152.66,140597.0,152.5276,152.5674,151.9695,152.129,140597.0
2025-04-17 11:25:00,152.66,152.86,152.23,152.37,117792.0,152.129,152.3283,151.7005,151.84,117792.0
2025-04-17 11:30:00,152.4,152.87,152.36,152.73,103298.0,151.8699,152.3382,151.83,152.1987,103298.0
2025-04-17 11:35:00,152.65,152.86,152.31,152.78,182803.0,152.119,152.3283,151.7802,152.2486,182803.0
2025-04-17 11:40:00,152.8,152.8,151.71,151.84,303074.0,152.2685,152.2685,151.1823,151.3118,303074.0
2025-04-17 11:45:00,151.86,151.89,151.45,151.59,218989.0,151.3318,151.3617,150.9232,151.0627,218989.0
2025-04-17 11:50:00,151.62,151.99,151.47,151.82,135560.0,151.0926,151.4613,150.9431,151.2919,135560.0
2025-04-17 11:55:00,151.82,152.15,151.67,151.76,80670.0,151.2919,151.6208,151.1424,151.2321,80670.0
2025-04-17 12:00:00,151.81,152.48,151.79,151.85,116377.0,151.2819,151.9496,151.262,151.3218,116377.0
2025-04-17 12:05:00,151.85,152.97,151.77,152.68,164478.0,151.3218,152.4379,151.2421,152.1489,164478.0
2025-04-17 12:10:00,152.7,152.8,152.0,152.5,105622.0,152.1688,152.2685,151.4713,151.9695,105622.0
2025-04-17 12:15:00,152.5,152.78,152.25,152.7,155201.0,151.9695,152.2486,151.7204,152.1688,155201.0
2025-04-17 12:20:00,152.71,152.89,152.52,152.64,77680.0,152.1788,152.3582,151.9895,152.109,77680.0
2025-04-17 12:25:00,152.64,152.78,152.38,152.41,121198.0,152.109,152.2486,151.85,151.8798,121198.0
2025-04-17 12:30:00,152.42,152.46,152.05,152.43,102303.0,151.8898,151.9297,151.5211,151.8998,102303.0
2025-04-17 12:35:00,152.43,152.63,152.2,152.31,138198.0,151.8998,152.0991,151.6706,151.7802,138198.0
2025-04-17 12:40:00,152.33,152.64,151.91,152.03,118107.0,151.8001,152.109,151.3816,151.5012,118107.0
2025-04-17 12:45:00,152.06,152.6,151.88,152.56,96253.0,151.5311,152.0692,151.3517,152.0293,96253.0
2025-04-17 12:50:00,152.57,152.92,152.53,152.66,128750.0,152.0393,152.3881,151.9994,152.129,128750.0
2025-04-17 12:55:00,152.67,153.26,152.66,153.07,149741.0,152.1389,152.7269,152.129,152.5376,149741.0
2025-04-17 13:00:00,153.08,153.61,153.07,153.52,165569.0,152.5475,153.0757,152.5376,152.986,165569.0
2025-04-17 13:05:00,153.49,153.67,153.32,153.41,106292.0,152.9561,153.1355,152.7867,152.8764,106292.0
2025-04-17 13:10:00,153.41,153.46,153.08,153.2,81047.0,152.8764,152.9262,152.5475,152.6671,81047.0
2025-04-17 13:15:00,153.15,153.27,152.85,153.03,52297.0,152.6173,152.7369,152.3183,152.4977,52297.0
2025-04-17 13:20:00,152.97,152.98,152.7,152.81,63574.0,152.4379,152.4479,152.1688,152.2785,63574.0
2025-04-17 13:25:00,152.86,153.08,152.56,152.59,39137.0,152.3283,152.5475,152.0293,152.0592,39137.0
2025-04-17 13:30:00,152.63,152.98,152.56,152.92,51246.0,152.0991,152.4479,152.0293,152.3881,51246.0
2025-04-17 13:35:00,152.89,153.21,152.88,153.18,72612.0,152.3582,152.6771,152.3482,152.6472,72612.0
2025-04-17 13:40:00,153.15,153.2,152.61,152.81,75751.0,152.6173,152.6671,152.0792,152.2785,75751.0
2025-04-17 13:45:00,152.82,153.27,152.78,153.05,102675.0,152.2884,152.7369,152.2486,152.5176,102675.0
2025-04-17 13:50:00,153.04,153.36,152.98,153.18,51330.0,152.5077,152.8265,152.4479,152.6472,51330.0
2025-04-17 13:55:00,153.18,153.48,153.1,153.17,45064.0,152.6472,152.9461,152.5674,152.6372,45064.0
2025-04-17 14:00:00,153.18,153.25,152.92,153.24,82182.0,152.6472,152.7169,152.3881,152.707,82182.0
2025-04-17 14:05:00,153.17,153.38,153.1,153.3,75785.0,152.6372,152.8465,152.5674,152.7668,75785.0
2025-04-17 14:10:00,153.29,153.39,153.19,153.25,65474.0,152.7568,152.8564,152.6571,152.7169,65474.0
2025-04-17 14:15:00,153.26,153.62,153.2,153.6,107867.0,152.7269,153.0856,152.6671,153.0657,107867.0
2025-04-17 14:20:00,153.6,153.84,153.58,153.68,118912.0,153.0657,153.3049,153.0458,153.1454,118912.0
2025-04-17 14:25:00,153.72,153.79,153.38,153.44,84400.0,153.1853,153.255,152.8465,152.9063,84400.0
2025-04-17 14:30:00,153.49,153.76,153.45,153.48,77571.0,152.9561,153.2252,152.9162,152.9461,77571.0
2025-04-17 14:35:00,153.46,153.6,153.32,153.44,92585.0,152.9262,153.0657,152.7867,152.9063,92585.0
2025-04-17 14:40:00,153.44,153.47,153.17,153.28,77781.0,152.9063,152.9362,152.6372,152.7468,77781.0
2025-04-17 14:45:00,153.26,153.4,152.75,152.85,130504.0,152.7269,152.8664,152.2187,152.3183,130504.0
2025-04-17 14:50:00,152.85,153.26,152.64,153.0,106965.0,152.3183,152.7269,152.109,152.4678,106965.0
2025-04-17 14:55:00,153.02,153.09,152.66,152.7,112148.0,152.4877,152.5575,152.129,152.1688,112148.0
2025-04-17 15:00:00,152.69,152.89,152.56,152.88,156068.0,152.1589,152.3582,152.0293,152.3482,156068.0
2025-04-17 15:05:00,152.86,152.98,152.68,152.81,98938.0,152.3283,152.4479,152.1489,152.2785,98938.0
2025-04-17 15:10:00,152.81,152.94,152.61,152.61,90453.0,152.2785,152.408,152.0792,152.0792,90453.0
2025-04-17 15:15:00,152.66,152.81,152.51,152.78,89904.0,152.129,152.2785,151.9795,152.2486,89904.0
2025-04-17 15:20:00,152.81,152.96,152.42,152.73,87560.0,152.2785,152.4279,151.8898,152.1987,87560.0
2025-04-17 15:25:00,152.7,152.9,152.55,152.59,99417.0,152.1688,152.3681,152.0194,152.0592,99417.0
2025-04-17 15:30:00,152.59,152.92,152.59,152.68,102243.0,152.0592,152.3881,152.0592,152.1489,102243.0
2025-04-17 15:35:00,152.68,152.82,152.35,152.37,151650.0,152.1489,152.2884,151.8201,151.84,151650.0
2025-04-17 15:40:00,152.37,152.5,152.06,152.31,237244.0,151.84,151.9695,151.5311,151.7802,237244.0
2025-04-17 15:45:00,152.34,152.44,151.83,151.95,384336.0,151.8101,151.9097,151.3019,151.4214,384336.0
2025-04-17 15:50:00,151.96,152.22,151.72,152.19,278701.0,151.4314,151.6905,151.1922,151.6606,278701.0
2025-04-17 15:55:00,152.17,152.25,151.57,151.57,823332.0,151.6407,151.7204,151.0428,151.0428,823332.0
2025-04-21 09:30:00,149.99,150.28,149.27,149.67,583453.0,149.4683,149.7573,148.7508,149.1494,583453.0
2025-04-21 09:35:00,149.71,149.99,148.84,149.68,241827.0,149.1892,149.4683,148.3223,149.1593,241827.0
2025-04-21 09:40:00,149.62,149.88,148.73,148.91,195333.0,149.0996,149.3586,148.2126,148.392,195333.0
2025-04-21 09:45:00,148.92,149.05,148.25,148.65,185094.0,148.402,148.5315,147.7343,148.1329,185094.0
2025-04-21 09:50:00,148.67,148.79,147.6,147.87,265238.0,148.1529,148.2724,147.0866,147.3556,265238.0
2025-04-21 09:55:00,147.88,148.27,147.65,147.69,159262.0,147.3656,147.7542,147.1364,147.1763,159262.0
2025-04-21 10:00:00,147.65,147.82,147.1,147.28,441025.0,147.1364,147.3058,146.5883,146.7677,441025.0
2025-04-21 10:05:00,147.25,147.4,146.73,146.8,242564.0,146.7378,146.8873,146.2196,146.2894,242564.0
2025-04-21 10:10:00,146.8,147.21,146.66,146.85,117036.0,146.2894,146.6979,146.1498,146.3392,117036.0
2025-04-21 10:15:00,146.87,146.97,146.23,146.54,165922.0,146.3591,146.4588,145.7213,146.0303,165922.0
2025-04-21 10:20:00,146.54,146.74,146.24,146.27,196228.0,146.0303,146.2296,145.7313,145.7612,196228.0
2025-04-21 10:25:00,146.29,146.7,146.27,146.44,166552.0,145.7811,146.1897,145.7612,145.9306,166552.0
2025-04-21 10:30:00,146.43,146.72,146.28,146.67,120285.0,145.9206,146.2096,145.7712,146.1598,120285.0
2025-04-21 10:35:00,146.67,147.35,146.67,147.24,128984.0,146.1598,146.8374,146.1598,146.7278,128984.0
2025-04-21 10:40:00,147.21,147.38,146.93,147.03,88275.0,146.6979,146.8673,146.4189,146.5186,88275.0
2025-04-21 10:45:00,147.03,147.28,146.99,147.13,86393.0,146.5186,146.7677,146.4787,146.6182,86393.0
2025-04-21 10:50:00,147.11,147.33,146.95,147.25,64486.0,146.5983,146.8175,146.4388,146.7378,64486.0
2025-04-21 10:55:00,147.27,147.72,147.24,147.6,89000.0,146.7577,147.2062,146.7278,147.0866,89000.0
2025-04-21 11:00:00,147.65,147.72,147.06,147.27,71187.0,147.1364,147.2062,146.5485,146.7577,71187.0
2025-04-21 11:05:00,147.3,147.48,147.06,147.3,50175.0,146.7876,146.967,146.5485,146.7876,50175.0
2025-04-21 11:10:00,147.3,147.49,146.92,146.94,56833.0,146.7876,146.977,146.4089,146.4289,56833.0
2025-04-21 11:15:00,146.94,147.38,146.85,147.38,53634.0,146.4289,146.8673,146.3392,146.8673,53634.0
2025-04-21 11:20:00,147.34,147.4,146.9,146.92,62528.0,146.8275,146.8873,146.389,146.4089,62528.0
2025-04-21 11:25:00,146.94,146.96,146.58,146.72,66071.0,146.4289,146.4488,146.0701,146.2096,66071.0
2025-04-21 11:30:00,146.72,146.79,146.3,146.35,77124.0,146.2096,146.2794,145.7911,145.8409,77124.0
2025-04-21 11:35:00,146.35,146.55,146.31,146.39,59966.0,145.8409,146.0402,145.8011,145.8808,59966.0
2025-04-21 11:40:00,146.37,146.39,146.03,146.11,62356.0,145.8609,145.8808,145.522,145.6018,62356.0
2025-04-21 11:45:00,146.1,146.2,145.99,146.15,133416.0,145.5918,145.6914,145.4822,145.6416,133416.0
2025-04-21 11:50:00,146.16,146.2,146.01,146.03,94699.0,145.6516,145.6914,145.5021,145.522,94699.0
2025-04-21 11:55:00,146.03,146.27,145.84,146.16,95799.0,145.522,145.7612,145.3327,145.6516,95799.0
2025-04-21 12:00:00,146.17,146.68,146.17,146.64,40712.0,145.6616,146.1698,145.6616,146.1299,40712.0
2025-04-21 12:05:00,146.64,146.69,146.47,146.65,57299.0,146.1299,146.1797,145.9605,146.1399,57299.0
2025-04-21 12:10:00,146.65,146.87,146.55,146.81,49000.0,146.1399,146.3591,146.0402,146.2993,49000.0
2025-04-21 12:15:00,146.82,146.86,146.65,146.75,66489.0,146.3093,146.3492,146.1399,146.2395,66489.0
2025-04-21 12:20:00,146.75,146.97,146.73,146.87,47012.0,146.2395,146.4588,146.2196,146.3591,47012.0
2025-04-21 12:25:00,146.88,146.95,146.64,146.73,56159.0,146.3691,146.4388,146.1299,146.2196,56159.0
2025-04-21 12:30:00,146.73,147.27,146.69,147.21,92342.0,146.2196,146.7577,146.1797,146.6979,92342.0
2025-04-21 12:35:00,147.2,147.54,147.2,147.35,86602.0,146.688,147.0268,146.688,146.8374,86602.0
2025-04-21 12:40:00,147.37,147.55,147.31,147.45,51660.0,146.8574,147.0368,146.7976,146.9371,51660.0
2025-04-21 12:45:00,147.45,147.53,147.1,147.19,72991.0,146.9371,147.0168,146.5883,146.678,72991.0
2025-04-21 12:50:00,147.18,147.18,146.88,147.07,55772.0,146.668,146.668,146.3691,146.5584,55772.0
2025-04-21 12:55:00,147.03,147.03,146.76,146.94,87539.0,146.5186,146.5186,146.2495,146.4289,87539.0
2025-04-21 13:00:00,146.92,147.21,146.72,146.77,123706.0,146.4089,146.6979,146.2096,146.2595,123706.0
2025-04-21 13:05:00,146.76,147.0,146.7,146.72,54565.0,146.2495,146.4887,146.1897,146.2096,54565.0
2025-04-21 13:10:00,146.71,146.89,146.65,146.76,61245.0,146.1997,146.379,146.1399,146.2495,61245.0
2025-04-21 13:15:00,146.8,146.92,146.68,146.81,52350.0,146.2894,146.4089,146.1698,146.2993,52350.0
2025-04-21 13:20:00,146.83,147.0,146.75,146.75,59567.0,146.3193,146.4887,146.2395,146.2395,59567.0
2025-04-21 13:25:00,146.77,147.0,146.66,146.84,71991.0,146.2595,146.4887,146.1498,146.3292,71991.0
2025-04-21 13:30:00,146.87,146.99,146.57,146.68,58605.0,146.3591,146.4787,146.0602,146.1698,58605.0
2025-04-21 13:35:00,146.68,146.84,146.59,146.62,58244.0,146.1698,146.3292,146.0801,146.11,58244.0
2025-04-21 13:40:00,146.62,146.75,146.51,146.68,88421.0,146.11,146.2395,146.0004,146.1698,88421.0
2025-04-21 13:45:00,146.69,146.76,146.44,146.44,43546.0,146.1797,146.2495,145.9306,145.9306,43546.0
2025-04-21 13:50:00,146.44,146.65,146.39,146.62,71803.0,145.9306,146.1399,145.8808,146.11,71803.0
2025-04-21 13:55:00,146.6,146.65,146.47,146.48,41986.0,146.0901,146.1399,145.9605,145.9705,41986.0
2025-04-21 14:00:00,146.48,146.89,146.44,146.74,60192.0,145.9705,146.379,145.9306,146.2296,60192.0
2025-04-21 14:05:00,146.74,147.07,146.69,146.86,50376.0,146.2296,146.5584,146.1797,146.3492,50376.0
2025-04-21 14:10:00,146.86,147.11,146.76,146.97,48106.0,146.3492,146.5983,146.2495,146.4588,48106.0
2025-04-21 14:15:00,146.97,147.26,146.94,147.09,86994.0,146.4588,146.7478,146.4289,146.5784,86994.0
2025-04-21 14:20:00,147.06,147.27,147.0,147.14,50821.0,146.5485,146.7577,146.4887,146.6282,50821.0
2025-04-21 14:25:00,147.15,147.3,147.06,147.27,61614.0,146.6381,146.7876,146.5485,146.7577,61614.0
2025-04-21 14:30:00,147.28,147.57,147.28,147.4,56434.0,146.7677,147.0567,146.7677,146.8873,56434.0
2025-04-21 14:35:00,147.42,147.55,147.31,147.4,40402.0,146.9072,147.0368,146.7976,146.8873,40402.0
2025-04-21 14:40:00,147.39,147.45,147.07,147.15,79761.0,146.8773,146.9371,146.5584,146.6381,79761.0
2025-04-21 14:45:00,147.15,147.4,147.11,147.31,87780.0,146.6381,146.8873,146.5983,146.7976,87780.0
2025-04-21 14:50:00,147.27,147.37,147.15,147.26,50607.0,146.7577,146.8574,146.6381,146.7478,50607.0
2025-04-21 14:55:00,147.24,147.44,147.22,147.38,83825.0,146.7278,146.9271,146.7079,146.8673,83825.0
2025-04-21 15:00:00,147.35,147.85,147.31,147.72,121677.0,146.8374,147.3357,146.7976,147.2062,121677.0
2025-04-21 15:05:00,147.72,147.87,147.56,147.71,108829.0,147.2062,147.3556,147.0467,147.1962,108829.0
2025-04-21 15:10:00,147.7,147.76,147.4,147.4,109996.0,147.1862,147.246,146.8873,146.8873,109996.0
2025-04-21 15:15:00,147.43,147.75,147.42,147.71,73961.0,146.9172,147.2361,146.9072,147.1962,73961.0
2025-04-21 15:20:00,147.71,148.08,147.67,147.86,94928.0,147.1962,147.5649,147.1563,147.3457,94928.0
2025-04-21 15:25:00,147.86,147.87,147.39,147.51,88149.0,147.3457,147.3556,146.8773,146.9969,88149.0
2025-04-21 15:30:00,147.53,147.74,147.53,147.68,104661.0,147.0168,147.2261,147.0168,147.1663,104661.0
2025-04-21 15:35:00,147.67,148.16,147.65,148.01,144729.0,147.1563,147.6446,147.1364,147.4952,144729.0
2025-04-21 15:40:00,148.01,148.36,147.94,148.24,164743.0,147.4952,147.8439,147.4254,147.7244,164743.0
2025-04-21 15:45:00,148.25,148.3,147.9,148.14,174499.0,147.7343,147.7841,147.3855,147.6247,174499.0
2025-04-21 15:50:00,148.13,148.16,147.55,147.9,279658.0,147.6147,147.6446,147.0368,147.3855,279658.0
2025-04-21 15:55:00,147.91,148.16,147.54,147.85,777958.0,147.3955,147.6446,147.0268,147.3357,777958.0
2025-04-22 09:30:00,147.98,148.78,147.44,148.64,517109.0,147.4653,148.2625,146.9271,148.123,517109.0
2025-04-22 09:35:00,148.59,149.35,148.37,149.24,195919.0,148.0731,148.8305,147.8539,148.7209,195919.0
2025-04-22 09:40:00,149.24,150.11,148.98,150.09,221550.0,148.7209,149.5878,148.4618,149.5679,221550.0
2025-04-22 09:45:00,150.16,150.31,149.77,150.05,185173.0,149.6377,149.7872,149.249,149.5281,185173.0
2025-04-22 09:50:00,150.05,150.13,149.43,149.53,111470.0,149.5281,149.6078,148.9102,149.0099,111470.0
2025-04-22 09:55:00,149.56,150.08,149.26,149.98,112593.0,149.0398,149.558,148.7408,149.4583,112593.0
2025-04-22 10:00:00,150.03,150.18,149.77,149.95,182391.0,149.5081,149.6576,149.249,149.4284,182391.0
2025-04-22 10:05:00,149.94,150.48,149.93,150.4,106543.0,149.4184,149.9566,149.4085,149.8768,106543.0
2025-04-22 10:10:00,150.41,150.94,150.41,150.88,228648.0,149.8868,150.415,149.8868,150.3552,228648.0
2025-04-22 10:15:00,150.87,150.92,150.2,150.34,128873.0,150.3452,150.395,149.6775,149.817,128873.0
2025-04-22 10:20:00,150.33,150.65,150.25,150.31,73215.0,149.8071,150.126,149.7274,149.7872,73215.0
2025-04-22 10:25:00,150.33,150.53,150.13,150.5,80282.0,149.8071,150.0064,149.6078,149.9765,80282.0
2025-04-22 10:30:00,150.52,150.67,150.06,150.31,126914.0,149.9964,150.1459,149.538,149.7872,126914.0
2025-04-22 10:35:00,150.31,150.41,150.01,150.35,116165.0,149.7872,149.8868,149.4882,149.827,116165.0
2025-04-22 10:40:00,150.35,150.4,150.11,150.24,79643.0,149.827,149.8768,149.5878,149.7174,79643.0
2025-04-22 10:45:00,150.24,150.39,150.08,150.21,71334.0,149.7174,149.8669,149.558,149.6875,71334.0
2025-04-22 10:50:00,150.23,150.26,149.86,150.22,74521.0,149.7074,149.7373,149.3387,149.6975,74521.0
2025-04-22 10:55:00,150.18,150.73,150.13,150.7,81921.0,149.6576,150.2057,149.6078,150.1758,81921.0
2025-04-22 11:00:00,150.65,150.92,150.64,150.72,104060.0,150.126,150.395,150.116,150.1957,104060.0
2025-04-22 11:05:00,150.75,151.22,150.68,151.13,98993.0,150.2256,150.694,150.1559,150.6043,98993.0
2025-04-22 11:10:00,151.14,151.2,150.9,151.06,57702.0,150.6143,150.6741,150.3751,150.5345,57702.0
2025-04-22 11:15:00,151.1,151.3,151.08,151.25,80377.0,150.5744,150.7737,150.5545,150.7239,80377.0
2025-04-22 11:20:00,151.26,151.3,151.04,151.14,67140.0,150.7338,150.7737,150.5146,150.6143,67140.0
2025-04-22 11:25:00,151.15,151.15,150.93,151.04,78152.0,150.6242,150.6242,150.405,150.5146,78152.0
2025-04-22 11:30:00,151.05,151.05,150.79,150.96,72255.0,150.5246,150.5246,150.2655,150.4349,72255.0
2025-04-22 11:35:00,150.97,151.02,150.71,150.74,63542.0,150.4449,150.4947,150.1858,150.2157,63542.0
2025-04-22 11:40:00,150.76,150.78,150.36,150.45,54878.0,150.2356,150.2555,149.837,149.9267,54878.0
2025-04-22 11:45:00,150.43,150.61,150.39,150.47,42177.0,149.9067,150.0861,149.8669,149.9466,42177.0
2025-04-22 11:50:00,150.47,150.69,150.38,150.5,39977.0,149.9466,150.1658,149.8569,149.9765,39977.0
2025-04-22 11:55:00,150.51,150.93,150.32,150.84,64741.0,149.9865,150.405,149.7971,150.3153,64741.0
2025-04-22 12:00:00,150.86,151.85,150.85,151.67,215074.0,150.3352,151.3218,150.3253,151.1424,215074.0
2025-04-22 12:05:00,151.67,151.89,151.58,151.72,118960.0,151.1424,151.3617,151.0527,151.1922,118960.0
2025-04-22 12:10:00,151.74,152.18,151.73,152.18,113227.0,151.2122,151.6506,151.2022,151.6506,113227.0
2025-04-22 12:15:00,152.16,152.23,151.88,152.14,101569.0,151.6307,151.7005,151.3517,151.6108,101569.0
2025-04-22 12:20:00,152.14,152.28,152.03,152.25,162662.0,151.6108,151.7503,151.5012,151.7204,162662.0
2025-04-22 12:25:00,152.25,152.6,152.14,152.37,98041.0,151.7204,152.0692,151.6108,151.84,98041.0
2025-04-22 12:30:00,152.38,152.55,152.24,152.29,73836.0,151.85,152.0194,151.7104,151.7603,73836.0
2025-04-22 12:35:00,152.25,152.42,152.14,152.28,96782.0,151.7204,151.8898,151.6108,151.7503,96782.0
2025-04-22 12:40:00,152.25,152.26,151.93,152.18,82054.0,151.7204,151.7304,151.4015,151.6506,82054.0
2025-04-22 12:45:00,152.19,152.29,152.07,152.2,42385.0,151.6606,151.7603,151.541,151.6706,42385.0
2025-04-22 12:50:00,152.22,152.24,151.87,152.15,51012.0,151.6905,151.7104,151.3417,151.6208,51012.0
2025-04-22 12:55:00,152.13,152.17,152.01,152.15,44531.0,151.6008,151.6407,151.4812,151.6208,44531.0
2025-04-22 13:00:00,152.16,152.33,152.11,152.29,49479.0,151.6307,151.8001,151.5809,151.7603,49479.0
2025-04-22 13:05:00,152.28,152.46,152.07,152.38,60457.0,151.7503,151.9297,151.541,151.85,60457.0
2025-04-22 13:10:00,152.32,152.32,151.5,151.69,65878.0,151.7902,151.7902,150.973,151.1624,65878.0
2025-04-22 13:15:00,151.67,151.68,151.11,151.5,57124.0,151.1424,151.1524,150.5844,150.973,57124.0
2025-04-22 13:20:00,151.53,151.58,150.88,151.04,56861.0,151.0029,151.0527,150.3552,150.5146,56861.0
2025-04-22 13:25:00,151.0,151.65,150.88,151.01,120756.0,150.4748,151.1225,150.3552,150.4847,120756.0
2025-04-22 13:30:00,151.01,151.24,150.8,151.07,48633.0,150.4847,150.7139,150.2754,150.5445,48633.0
2025-04-22 13:35:00,151.07,151.5,151.04,151.31,27168.0,150.5445,150.973,150.5146,150.7837,27168.0
2025-04-22 13:40:00,151.25,151.3,150.85,151.1,31646.0,150.7239,150.7737,150.3253,150.5744,31646.0
2025-04-22 13:45:00,151.14,151.16,150.6,150.68,55279.0,150.6143,150.6342,150.0761,150.1559,55279.0
2025-04-22 13:50:00,150.7,150.99,150.66,150.99,38555.0,150.1758,150.4648,150.1359,150.4648,38555.0
2025-04-22 13:55:00,150.96,151.14,150.67,150.71,58169.0,150.4349,150.6143,150.1459,150.1858,58169.0
2025-04-22 14:00:00,150.71,151.19,150.63,151.14,38096.0,150.1858,150.6641,150.106,150.6143,38096.0
2025-04-22 14:05:00,151.16,151.45,151.07,151.16,64750.0,150.6342,150.9232,150.5445,150.6342,64750.0
2025-04-22 14:10:00,151.15,151.27,151.03,151.18,49161.0,150.6242,150.7438,150.5046,150.6541,49161.0
2025-04-22 14:15:00,151.16,151.28,151.04,151.21,50578.0,150.6342,150.7538,150.5146,150.684,50578.0
2025-04-22 14:20:00,151.2,151.64,151.18,151.49,29481.0,150.6741,151.1125,150.6541,150.963,29481.0
2025-04-22 14:25:00,151.5,151.62,151.46,151.57,29902.0,150.973,151.0926,150.9332,151.0428,29902.0
2025-04-22 14:30:00,151.58,151.82,151.55,151.68,38884.0,151.0527,151.2919,151.0228,151.1524,38884.0
2025-04-22 14:35:00,151.68,151.84,151.56,151.56,29697.0,151.1524,151.3118,151.0328,151.0328,29697.0
2025-04-22 14:40:00,151.53,151.74,151.53,151.59,24350.0,151.0029,151.2122,151.0029,151.0627,24350.0
2025-04-22 14:45:00,151.62,151.75,151.54,151.55,38609.0,151.0926,151.2221,151.0129,151.0228,38609.0
2025-04-22 14:50:00,151.58,151.78,151.56,151.67,27705.0,151.0527,151.252,151.0328,151.1424,27705.0
2025-04-22 14:55:00,151.67,151.79,151.65,151.71,37957.0,151.1424,151.262,151.1225,151.1823,37957.0
2025-04-22 15:00:00,151.69,151.95,151.64,151.94,54029.0,151.1624,151.4214,151.1125,151.4115,54029.0
2025-04-22 15:05:00,151.94,151.99,151.4,151.46,69654.0,151.4115,151.4613,150.8734,150.9332,69654.0
2025-04-22 15:10:00,151.46,151.49,151.13,151.25,53590.0,150.9332,150.963,150.6043,150.7239,53590.0
2025-04-22 15:15:00,151.25,151.42,150.91,150.97,53366.0,150.7239,150.8933,150.3851,150.4449,53366.0
2025-04-22 15:20:00,150.96,151.03,150.66,150.8,47808.0,150.4349,150.5046,150.1359,150.2754,47808.0
2025-04-22 15:25:00,150.8,150.88,150.54,150.6,69698.0,150.2754,150.3552,150.0164,150.0761,69698.0
2025-04-22 15:30:00,150.6,150.83,150.52,150.56,68461.0,150.0761,150.3053,149.9964,150.0363,68461.0
2025-04-22 15:35:00,150.54,150.68,150.27,150.28,79109.0,150.0164,150.1559,149.7473,149.7573,79109.0
2025-04-22 15:40:00,150.28,151.08,150.24,150.97,85748.0,149.7573,150.5545,149.7174,150.4449,85748.0
2025-04-22 15:45:00,150.95,151.26,150.92,151.17,94010.0,150.4249,150.7338,150.395,150.6442,94010.0
2025-04-22 15:50:00,151.13,151.29,150.62,151.09,138125.0,150.6043,150.7637,150.0961,150.5644,138125.0
2025-04-22 15:55:00,151.14,151.54,150.85,151.54,557324.0,150.6143,151.0129,150.3253,151.0129,557324.0
2025-04-23 09:30:00,159.37,160.38,158.55,158.56,1124154.0,158.8156,159.8221,157.9985,158.0085,1124154.0
2025-04-23 09:35:00,158.55,159.02,157.24,158.27,425068.0,157.9985,158.4669,156.693,157.7195,425068.0
2025-04-23 09:40:00,158.2,158.79,157.93,158.13,233883.0,157.6497,158.2377,157.3806,157.5799,233883.0
2025-04-23 09:45:00,158.06,158.93,157.86,158.92,286102.0,157.5102,158.3772,157.3109,158.3672,286102.0
2025-04-23 09:50:00,158.93,159.1,157.21,157.35,279491.0,158.3772,158.5466,156.6631,156.8027,279491.0
2025-04-23 09:55:00,157.38,157.5,156.83,157.47,238617.0,156.8326,156.9521,156.2845,156.9222,238617.0
2025-04-23 10:00:00,157.51,158.18,156.63,157.46,248658.0,156.9621,157.6298,156.0852,156.9123,248658.0
2025-04-23 10:05:00,157.46,158.08,157.07,157.72,376151.0,156.9123,157.5301,156.5236,157.1714,376151.0
2025-04-23 10:10:00,157.73,158.37,157.56,157.92,231865.0,157.1813,157.8191,157.0119,157.3707,231865.0
2025-04-23 10:15:00,157.96,158.01,156.88,157.32,284327.0,157.4105,157.4604,156.3343,156.7728,284327.0
2025-04-23 10:20:00,157.33,157.93,156.87,157.9,133370.0,156.7827,157.3806,156.3243,157.3507,133370.0
2025-04-23 10:25:00,157.9,158.89,157.88,158.74,348890.0,157.3507,158.3373,157.3308,158.1878,348890.0
2025-04-23 10:30:00,158.69,159.0,158.53,158.8,153534.0,158.138,158.4469,157.9786,158.2476,153534.0
2025-04-23 10:35:00,158.77,159.08,158.55,158.73,194673.0,158.2177,158.5266,157.9985,158.1779,194673.0
2025-04-23 10:40:00,158.73,158.92,158.5,158.77,128958.0,158.1779,158.3672,157.9487,158.2177,128958.0
2025-04-23 10:45:00,158.78,159.08,158.59,158.89,270949.0,158.2277,158.5266,158.0383,158.3373,270949.0
2025-04-23 10:50:00,158.91,159.4,158.73,159.32,174905.0,158.3572,158.8455,158.1779,158.7658,174905.0
2025-04-23 10:55:00,159.3,159.81,159.23,159.79,326197.0,158.7459,159.2541,158.6761,159.2342,326197.0
2025-04-23 11:00:00,159.74,159.79,158.23,158.87,245795.0,159.1843,159.2342,157.6796,158.3174,245795.0
2025-04-23 11:05:00,158.84,159.5,158.78,159.09,142425.0,158.2875,158.9452,158.2277,158.5366,142425.0
2025-04-23 11:10:00,159.09,159.21,158.64,159.13,88793.0,158.5366,158.6562,158.0882,158.5765,88793.0
2025-04-23 11:15:00,159.13,159.2,158.47,158.49,95945.0,158.5765,158.6462,157.9188,157.9387,95945.0
2025-04-23 11:20:00,158.46,158.9,157.93,158.52,222335.0,157.9088,158.3473,157.3806,157.9686,222335.0
2025-04-23 11:25:00,158.52,158.53,157.36,157.56,115049.0,157.9686,157.9786,156.8126,157.0119,115049.0
2025-04-23 11:30:00,157.56,157.8,157.01,157.61,111442.0,157.0119,157.2511,156.4638,157.0618,111442.0
2025-04-23 11:35:00,157.61,157.93,157.26,157.9,82224.0,157.0618,157.3806,156.713,157.3507,82224.0
2025-04-23 11:40:00,157.9,157.98,157.28,157.43,65271.0,157.3507,157.4305,156.7329,156.8824,65271.0
2025-04-23 11:45:00,157.45,157.55,156.71,156.75,70336.0,156.9023,157.002,156.1649,156.2047,70336.0
2025-04-23 11:50:00,156.77,156.93,156.31,156.84,119992.0,156.2247,156.3841,155.7663,156.2944,119992.0
2025-04-23 11:55:00,156.88,157.45,156.86,157.2,84544.0,156.3343,156.9023,156.3144,156.6532,84544.0
2025-04-23 12:00:00,157.23,157.25,156.53,156.87,96678.0,156.6831,156.703,155.9855,156.3243,96678.0
2025-04-23 12:05:00,156.82,156.94,156.47,156.69,68867.0,156.2745,156.3941,155.9257,156.145,68867.0
2025-04-23 12:10:00,156.72,156.99,156.47,156.7,117795.0,156.1749,156.4439,155.9257,156.1549,117795.0
2025-04-23 12:15:00,156.65,156.71,156.21,156.21,84054.0,156.1051,156.1649,155.6666,155.6666,84054.0
2025-04-23 12:20:00,156.23,156.33,156.0,156.23,125352.0,155.6866,155.7862,155.4574,155.6866,125352.0
2025-04-23 12:25:00,156.23,156.85,156.02,156.77,130289.0,155.6866,156.3044,155.4773,156.2247,130289.0
2025-04-23 12:30:00,156.78,156.93,156.61,156.73,85178.0,156.2346,156.3841,156.0652,156.1848,85178.0
2025-04-23 12:35:00,156.76,157.27,156.76,157.09,55329.0,156.2147,156.7229,156.2147,156.5436,55329.0
2025-04-23 12:40:00,157.06,157.2,156.95,157.07,63414.0,156.5137,156.6532,156.4041,156.5236,63414.0
2025-04-23 12:45:00,157.07,157.3,157.01,157.16,79166.0,156.5236,156.7528,156.4638,156.6133,79166.0
2025-04-23 12:50:00,157.12,157.58,157.1,157.4,59180.0,156.5735,157.0319,156.5535,156.8525,59180.0
2025-04-23 12:55:00,157.4,158.01,157.3,157.78,92749.0,156.8525,157.4604,156.7528,157.2312,92749.0
2025-04-23 13:00:00,157.8,157.91,157.04,157.83,75858.0,157.2511,157.3607,156.4937,157.281,75858.0
2025-04-23 13:05:00,157.82,158.04,157.61,157.87,57469.0,157.271,157.4903,157.0618,157.3209,57469.0
2025-04-23 13:10:00,157.89,158.08,157.82,158.0,79831.0,157.3408,157.5301,157.271,157.4504,79831.0
2025-04-23 13:15:00,158.0,158.05,157.84,158.03,68703.0,157.4504,157.5002,157.291,157.4803,68703.0
2025-04-23 13:20:00,158.06,158.14,157.61,157.8,89797.0,157.5102,157.5899,157.0618,157.2511,89797.0
2025-04-23 13:25:00,157.8,157.88,157.32,157.37,79085.0,157.2511,157.3308,156.7728,156.8226,79085.0
2025-04-23 13:30:00,157.4,157.57,157.24,157.3,52012.0,156.8525,157.0219,156.693,156.7528,52012.0
2025-04-23 13:35:00,157.28,157.46,156.94,157.19,62044.0,156.7329,156.9123,156.3941,156.6432,62044.0
2025-04-23 13:40:00,157.25,157.76,157.14,157.71,46183.0,156.703,157.2112,156.5934,157.1614,46183.0
2025-04-23 13:45:00,157.73,157.86,157.57,157.75,45419.0,157.1813,157.3109,157.0219,157.2013,45419.0
2025-04-23 13:50:00,157.74,158.25,157.67,158.19,67045.0,157.1913,157.6995,157.1215,157.6397,67045.0
2025-04-23 13:55:00,158.2,158.32,157.85,157.93,54652.0,157.6497,157.7693,157.3009,157.3806,54652.0
2025-04-23 14:00:00,157.93,158.09,157.61,157.93,44766.0,157.3806,157.5401,157.0618,157.3806,44766.0
2025-04-23 14:05:00,157.93,158.01,157.71,157.84,23332.0,157.3806,157.4604,157.1614,157.291,23332.0
2025-04-23 14:10:00,157.84,158.1,157.53,157.89,52063.0,157.291,157.5501,156.982,157.3408,52063.0
2025-04-23 14:15:00,157.82,158.04,157.76,157.9,28028.0,157.271,157.4903,157.2112,157.3507,28028.0
2025-04-23 14:20:00,157.89,158.12,157.65,157.77,33002.0,157.3408,157.57,157.1016,157.2212,33002.0
2025-04-23 14:25:00,157.77,157.89,157.53,157.68,42545.0,157.2212,157.3408,156.982,157.1315,42545.0
2025-04-23 14:30:00,157.67,157.9,157.53,157.76,42632.0,157.1215,157.3507,156.982,157.2112,42632.0
2025-04-23 14:35:00,157.75,157.86,157.66,157.72,30464.0,157.2013,157.3109,157.1116,157.1714,30464.0
2025-04-23 14:40:00,157.71,157.74,157.32,157.34,53041.0,157.1614,157.1913,156.7728,156.7927,53041.0
2025-04-23 14:45:00,157.32,157.63,157.32,157.58,35506.0,156.7728,157.0817,156.7728,157.0319,35506.0
2025-04-23 14:50:00,157.57,157.65,157.38,157.47,45918.0,157.0219,157.1016,156.8326,156.9222,45918.0
2025-04-23 14:55:00,157.43,157.84,157.39,157.6,45959.0,156.8824,157.291,156.8425,157.0518,45959.0
2025-04-23 15:00:00,157.59,157.81,157.12,157.26,74809.0,157.0418,157.2611,156.5735,156.713,74809.0
2025-04-23 15:05:00,157.27,157.6,157.27,157.34,43045.0,156.7229,157.0518,156.7229,156.7927,43045.0
2025-04-23 15:10:00,157.32,157.43,157.17,157.28,57915.0,156.7728,156.8824,156.6233,156.7329,57915.0
2025-04-23 15:15:00,157.25,157.27,156.97,157.07,98731.0,156.703,156.7229,156.424,156.5236,98731.0
2025-04-23 15:20:00,157.05,157.12,156.67,156.69,124626.0,156.5037,156.5735,156.125,156.145,124626.0
2025-04-23 15:25:00,156.69,156.97,156.55,156.65,52367.0,156.145,156.424,156.0054,156.1051,52367.0
2025-04-23 15:30:00,156.65,156.92,156.56,156.64,108812.0,156.1051,156.3742,156.0154,156.0951,108812.0
2025-04-23 15:35:00,156.63,156.76,156.4,156.76,180663.0,156.0852,156.2147,155.856,156.2147,180663.0
2025-04-23 15:40:00,156.76,156.93,156.61,156.78,141237.0,156.2147,156.3841,156.0652,156.2346,141237.0
2025-04-23 15:45:00,156.76,157.29,156.61,157.26,187128.0,156.2147,156.7429,156.0652,156.713,187128.0
2025-04-23 15:50:00,157.27,157.73,157.22,157.67,313962.0,156.7229,157.1813,156.6731,157.1215,313962.0
2025-04-23 15:55:00,157.69,157.86,157.47,157.77,816304.0,157.1415,157.3109,156.9222,157.2212,816304.0
2025-04-24 09:30:00,157.78,159.29,157.39,159.26,602416.0,157.2312,158.7359,156.8425,158.706,602416.0
2025-04-24 09:35:00,159.25,159.34,158.32,159.33,193845.0,158.6961,158.7857,157.7693,158.7758,193845.0
2025-04-24 09:40:00,159.34,160.12,159.18,159.9,231111.0,158.7857,159.563,158.6263,159.3438,231111.0
2025-04-24 09:45:00,159.91,160.62,159.9,160.61,275528.0,159.3538,160.0613,159.3438,160.0513,275528.0
2025-04-24 09:50:00,160.61,161.13,160.34,161.08,195178.0,160.0513,160.5695,159.7823,160.5197,195178.0
2025-04-24 09:55:00,161.02,161.67,160.54,161.45,471159.0,160.4599,161.1076,159.9816,160.8884,471159.0
2025-04-24 10:00:00,161.44,161.57,160.68,160.75,217977.0,160.8784,161.008,160.1211,160.1908,217977.0
2025-04-24 10:05:00,160.73,161.29,160.66,161.13,181494.0,160.1709,160.729,160.1011,160.5695,181494.0
2025-04-24 10:10:00,161.13,161.16,160.28,160.5,168529.0,160.5695,160.5994,159.7225,159.9417,168529.0
2025-04-24 10:15:00,160.47,160.98,160.41,160.88,98390.0,159.9118,160.42,159.852,160.3204,98390.0
2025-04-24 10:20:00,160.9,161.2,160.71,161.04,144490.0,160.3403,160.6393,160.151,160.4798,144490.0
2025-04-24 10:25:00,161.05,161.64,161.03,161.5,224214.0,160.4898,161.0777,160.4699,160.9382,224214.0
2025-04-24 10:30:00,161.48,161.66,161.04,161.2,138476.0,160.9183,161.0977,160.4798,160.6393,138476.0
2025-04-24 10:35:00,161.21,161.66,161.17,161.23,98508.0,160.6492,161.0977,160.6094,160.6692,98508.0
2025-04-24 10:40:00,161.24,161.3,160.8,160.95,107359.0,160.6791,160.7389,160.2407,160.3901,107359.0
2025-04-24 10:45:00,160.95,161.03,160.52,160.96,87044.0,160.3901,160.4699,159.9616,160.4001,87044.0
2025-04-24 10:50:00,160.97,161.03,160.64,160.82,60980.0,160.4101,160.4699,160.0812,160.2606,60980.0
2025-04-24 10:55:00,160.86,161.1,160.81,160.98,270162.0,160.3005,160.5396,160.2506,160.42,270162.0
2025-04-24 11:00:00,160.98,161.36,160.98,161.34,118548.0,160.42,160.7987,160.42,160.7788,118548.0
2025-04-24 11:05:00,161.32,161.71,161.32,161.65,203115.0,160.7589,161.1475,160.7589,161.0877,203115.0
2025-04-24 11:10:00,161.66,162.33,161.65,162.31,235931.0,161.0977,161.7653,161.0877,161.7454,235931.0
2025-04-24 11:15:00,162.31,162.39,161.94,161.95,157474.0,161.7454,161.8251,161.3767,161.3867,157474.0
2025-04-24 11:20:00,161.94,162.16,161.7,161.91,101295.0,161.3767,161.5959,161.1375,161.3468,101295.0
2025-04-24 11:25:00,161.93,162.08,161.74,161.84,110645.0,161.3667,161.5162,161.1774,161.277,110645.0
2025-04-24 11:30:00,161.85,161.95,161.46,161.94,106650.0,161.287,161.3867,160.8984,161.3767,106650.0
2025-04-24 11:35:00,161.93,162.04,161.83,161.94,88806.0,161.3667,161.4763,161.2671,161.3767,88806.0
2025-04-24 11:40:00,161.94,162.04,161.76,161.79,98611.0,161.3767,161.4763,161.1973,161.2272,98611.0
2025-04-24 11:45:00,161.79,162.28,161.78,162.18,90550.0,161.2272,161.7155,161.2173,161.6159,90550.0
2025-04-24 11:50:00,162.18,162.34,161.87,162.3,59781.0,161.6159,161.7753,161.3069,161.7354,59781.0
2025-04-24 11:55:00,162.33,162.5,162.21,162.4,197516.0,161.7653,161.9347,161.6458,161.8351,197516.0
2025-04-24 12:00:00,162.4,162.77,162.39,162.42,216216.0,161.8351,162.2038,161.8251,161.855,216216.0
2025-04-24 12:05:00,162.47,162.47,162.05,162.15,76448.0,161.9049,161.9049,161.4863,161.586,76448.0
2025-04-24 12:10:00,162.16,162.46,162.08,162.43,45296.0,161.5959,161.8949,161.5162,161.865,45296.0
2025-04-24 12:15:00,162.41,162.68,162.3,162.66,63912.0,161.8451,162.1141,161.7354,162.0942,63912.0
2025-04-24 12:20:00,162.68,162.86,162.59,162.6,78435.0,162.1141,162.2935,162.0244,162.0344,78435.0
2025-04-24 12:25:00,162.6,163.01,162.57,162.96,157650.0,162.0344,162.443,162.0045,162.3931,157650.0
2025-04-24 12:30:00,162.92,163.41,162.9,163.36,118587.0,162.3533,162.8416,162.3334,162.7918,118587.0
2025-04-24 12:35:00,163.33,163.6,163.22,163.49,145206.0,162.7619,163.0309,162.6522,162.9213,145206.0
2025-04-24 12:40:00,163.46,163.46,163.03,163.12,102288.0,162.8914,162.8914,162.4629,162.5526,102288.0
2025-04-24 12:45:00,163.13,163.31,162.92,163.22,146633.0,162.5626,162.7419,162.3533,162.6522,146633.0
2025-04-24 12:50:00,163.25,163.49,163.23,163.48,127515.0,162.6821,162.9213,162.6622,162.9113,127515.0
2025-04-24 12:55:00,163.5,163.91,163.49,163.8,262927.0,162.9313,163.3398,162.9213,163.2302,262927.0
2025-04-24 13:00:00,163.8,163.99,163.54,163.96,96109.0,163.2302,163.4196,162.9711,163.3897,96109.0
2025-04-24 13:05:00,163.96,164.09,163.7,163.74,128431.0,163.3897,163.5192,163.1306,163.1704,128431.0
2025-04-24 13:10:00,163.77,163.93,163.71,163.84,92740.0,163.2003,163.3598,163.1405,163.2701,92740.0
2025-04-24 13:15:00,163.87,163.91,163.29,163.45,136050.0,163.3,163.3398,162.722,162.8814,136050.0
2025-04-24 13:20:00,163.48,163.64,163.27,163.58,68533.0,162.9113,163.0708,162.7021,163.011,68533.0
2025-04-24 13:25:00,163.59,163.74,163.42,163.73,55300.0,163.021,163.1704,162.8515,163.1605,55300.0
2025-04-24 13:30:00,163.74,163.9,163.7,163.73,60346.0,163.1704,163.3299,163.1306,163.1605,60346.0
2025-04-24 13:35:00,163.73,163.85,163.65,163.84,76067.0,163.1605,163.2801,163.0807,163.2701,76067.0
2025-04-24 13:40:00,163.84,163.95,163.58,163.68,78995.0,163.2701,163.3797,163.011,163.1106,78995.0
2025-04-24 13:45:00,163.68,163.81,163.56,163.77,76248.0,163.1106,163.2402,162.9911,163.2003,76248.0
2025-04-24 13:50:00,163.79,163.79,163.6,163.75,49465.0,163.2203,163.2203,163.0309,163.1804,49465.0
2025-04-24 13:55:00,163.79,164.05,163.73,163.94,79335.0,163.2203,163.4794,163.1605,163.3697,79335.0
2025-04-24 14:00:00,163.94,164.08,163.83,163.89,87588.0,163.3697,163.5093,163.2601,163.3199,87588.0
2025-04-24 14:05:00,163.9,164.1,163.83,163.99,77865.0,163.3299,163.5292,163.2601,163.4196,77865.0
2025-04-24 14:10:00,163.99,163.99,163.71,163.8,41544.0,163.4196,163.4196,163.1405,163.2302,41544.0
2025-04-24 14:15:00,163.83,164.11,163.63,164.08,75341.0,163.2601,163.5391,163.0608,163.5093,75341.0
2025-04-24 14:20:00,164.07,164.43,164.0,164.36,115222.0,163.4993,163.858,163.4295,163.7883,115222.0
2025-04-24 14:25:00,164.39,164.44,164.25,164.29,90158.0,163.8182,163.868,163.6787,163.7185,90158.0
2025-04-24 14:30:00,164.29,164.46,164.2,164.38,86876.0,163.7185,163.8879,163.6288,163.8082,86876.0
2025-04-24 14:35:00,164.38,164.55,164.3,164.44,128409.0,163.8082,163.9776,163.7285,163.868,128409.0
2025-04-24 14:40:00,164.44,164.46,163.97,164.01,144592.0,163.868,163.8879,163.3996,163.4395,144592.0
2025-04-24 14:45:00,164.04,164.13,163.91,163.98,111406.0,163.4694,163.5591,163.3398,163.4096,111406.0
2025-04-24 14:50:00,163.96,164.0,163.73,163.81,119240.0,163.3897,163.4295,163.1605,163.2402,119240.0
2025-04-24 14:55:00,163.83,163.96,163.78,163.91,105233.0,163.2601,163.3897,163.2103,163.3398,105233.0
2025-04-24 15:00:00,163.91,163.91,163.37,163.43,169406.0,163.3398,163.3398,162.8017,162.8615,169406.0
2025-04-24 15:05:00,163.45,163.54,163.05,163.19,320603.0,162.8814,162.9711,162.4828,162.6223,320603.0
2025-04-24 15:10:00,163.17,163.21,162.85,163.09,208442.0,162.6024,162.6423,162.2835,162.5227,208442.0
2025-04-24 15:15:00,163.11,163.43,163.1,163.31,107892.0,162.5426,162.8615,162.5327,162.7419,107892.0
2025-04-24 15:20:00,163.31,163.49,163.19,163.2,120174.0,162.7419,162.9213,162.6223,162.6323,120174.0
2025-04-24 15:25:00,163.2,163.37,162.93,162.97,104337.0,162.6323,162.8017,162.3633,162.4031,104337.0
2025-04-24 15:30:00,162.97,163.2,162.92,163.13,141895.0,162.4031,162.6323,162.3533,162.5626,141895.0
2025-04-24 15:35:00,163.13,163.35,163.02,163.3,110424.0,162.5626,162.7818,162.4529,162.732,110424.0
2025-04-24 15:40:00,163.3,163.68,163.27,163.59,215774.0,162.732,163.1106,162.7021,163.021,215774.0
2025-04-24 15:45:00,163.6,163.72,163.35,163.71,248041.0,163.0309,163.1505,162.7818,163.1405,248041.0
2025-04-24 15:50:00,163.73,163.93,163.16,163.25,317589.0,163.1605,163.3598,162.5925,162.6821,317589.0
2025-04-24 15:55:00,163.27,164.19,163.27,164.08,840292.0,162.7021,163.6189,162.7021,163.5093,840292.0
2025-04-25 09:30:00,163.93,164.02,162.51,163.59,587267.0,163.3598,163.4495,161.9447,163.021,587267.0
2025-04-25 09:35:00,163.7,163.7,162.88,163.12,137714.0,163.1306,163.1306,162.3134,162.5526,137714.0
2025-04-25 09:40:00,163.17,163.49,161.71,161.92,286378.0,162.6024,162.9213,161.1475,161.3568,286378.0
2025-04-25 09:45:00,161.93,162.49,161.88,162.17,282012.0,161.3667,161.9248,161.3169,161.6059,282012.0
2025-04-25 09:50:00,162.19,162.19,161.16,161.72,322370.0,161.6258,161.6258,160.5994,161.1575,322370.0
2025-04-25 09:55:00,161.72,162.19,161.62,161.91,136932.0,161.1575,161.6258,161.0578,161.3468,136932.0
2025-04-25 10:00:00,161.91,162.75,161.87,162.25,143612.0,161.3468,162.1839,161.3069,161.6856,143612.0
2025-04-25 10:05:00,162.29,162.76,162.2,162.7,106769.0,161.7255,162.1938,161.6358,162.1341,106769.0
2025-04-25 10:10:00,162.71,162.99,162.38,162.59,158681.0,162.144,162.423,161.8152,162.0244,158681.0
2025-04-25 10:15:00,162.61,162.68,161.88,161.88,132625.0,162.0444,162.1141,161.3169,161.3169,132625.0
2025-04-25 10:20:00,161.88,162.09,161.55,161.95,184438.0,161.3169,161.5262,160.9881,161.3867,184438.0
2025-04-25 10:25:00,161.97,161.98,161.55,161.93,95325.0,161.4066,161.4166,160.9881,161.3667,95325.0
2025-04-25 10:30:00,161.95,162.39,161.65,162.31,81604.0,161.3867,161.8251,161.0877,161.7454,81604.0
2025-04-25 10:35:00,162.35,162.76,162.12,162.69,80703.0,161.7853,162.1938,161.5561,162.1241,80703.0
2025-04-25 10:40:00,162.69,163.0,162.56,162.94,116146.0,162.1241,162.433,161.9945,162.3732,116146.0
2025-04-25 10:45:00,162.93,163.03,162.72,163.0,193200.0,162.3633,162.4629,162.154,162.433,193200.0
2025-04-25 10:50:00,162.99,162.99,162.53,162.66,67503.0,162.423,162.423,161.9646,162.0942,67503.0
2025-04-25 10:55:00,162.65,162.82,162.15,162.4,61071.0,162.0842,162.2536,161.586,161.8351,61071.0
2025-04-25 11:00:00,162.42,162.68,162.2,162.64,54456.0,161.855,162.1141,161.6358,162.0743,54456.0
2025-04-25 11:05:00,162.65,163.01,162.64,163.0,205960.0,162.0842,162.443,162.0743,162.433,205960.0
2025-04-25 11:10:00,163.0,163.26,162.83,163.13,302343.0,162.433,162.6921,162.2636,162.5626,302343.0
2025-04-25 11:15:00,163.15,163.28,162.74,162.82,118495.0,162.5825,162.712,162.1739,162.2536,118495.0
2025-04-25 11:20:00,162.8,163.29,162.8,163.04,129441.0,162.2337,162.722,162.2337,162.4729,129441.0
2025-04-25 11:25:00,163.04,163.15,162.87,162.87,78726.0,162.4729,162.5825,162.3035,162.3035,78726.0
2025-04-25 11:30:00,162.88,163.34,162.8,163.3,70227.0,162.3134,162.7718,162.2337,162.732,70227.0
2025-04-25 11:35:00,163.31,163.38,163.04,163.2,67141.0,162.7419,162.8117,162.4729,162.6323,67141.0
2025-04-25 11:40:00,163.2,163.42,163.1,163.22,94969.0,162.6323,162.8515,162.5327,162.6522,94969.0
2025-04-25 11:45:00,163.25,163.75,163.23,163.74,152787.0,162.6821,163.1804,162.6622,163.1704,152787.0
2025-04-25 11:50:00,163.75,163.99,163.75,163.83,108474.0,163.1804,163.4196,163.1804,163.2601,108474.0
2025-04-25 11:55:00,163.86,163.89,163.54,163.67,124641.0,163.29,163.3199,162.9711,163.1007,124641.0
2025-04-25 12:00:00,163.64,163.79,163.58,163.67,76599.0,163.0708,163.2203,163.011,163.1007,76599.0
2025-04-25 12:05:00,163.66,163.89,163.58,163.83,63049.0,163.0907,163.3199,163.011,163.2601,63049.0
2025-04-25 12:10:00,163.83,163.93,163.65,163.92,78581.0,163.2601,163.3598,163.0807,163.3498,78581.0
2025-04-25 12:15:00,163.93,163.97,163.77,163.96,101330.0,163.3598,163.3996,163.2003,163.3897,101330.0
2025-04-25 12:20:00,163.96,164.26,163.88,164.22,104776.0,163.3897,163.6886,163.3099,163.6488,104776.0
2025-04-25 12:25:00,164.22,164.26,164.1,164.11,61020.0,163.6488,163.6886,163.5292,163.5391,61020.0
2025-04-25 12:30:00,164.1,164.52,164.03,164.51,58172.0,163.5292,163.9477,163.4594,163.9378,58172.0
2025-04-25 12:35:00,164.51,164.87,164.51,164.86,119547.0,163.9378,164.2965,163.9378,164.2865,119547.0
2025-04-25 12:40:00,164.85,165.1,164.84,165.07,199237.0,164.2766,164.5257,164.2666,164.4958,199237.0
2025-04-25 12:45:00,165.1,165.1,164.61,164.84,102482.0,164.5257,164.5257,164.0374,164.2666,102482.0
2025-04-25 12:50:00,164.84,164.85,164.51,164.63,55259.0,164.2666,164.2766,163.9378,164.0573,55259.0
2025-04-25 12:55:00,164.63,164.88,164.57,164.85,31347.0,164.0573,164.3065,163.9975,164.2766,31347.0
2025-04-25 13:00:00,164.85,165.03,164.8,164.99,55474.0,164.2766,164.4559,164.2267,164.4161,55474.0
2025-04-25 13:05:00,165.0,165.23,164.99,165.16,53858.0,164.4261,164.6553,164.4161,164.5855,53858.0
2025-04-25 13:10:00,165.13,165.49,165.12,165.47,126481.0,164.5556,164.9143,164.5456,164.8944,126481.0
2025-04-25 13:15:00,165.47,165.74,165.36,165.51,133455.0,164.8944,165.1635,164.7848,164.9343,133455.0
2025-04-25 13:20:00,165.5,165.81,165.5,165.72,121329.0,164.9243,165.2332,164.9243,165.1435,121329.0
2025-04-25 13:25:00,165.71,165.89,165.68,165.88,59088.0,165.1336,165.313,165.1037,165.303,59088.0
2025-04-25 13:30:00,165.88,165.91,165.46,165.62,132417.0,165.303,165.3329,164.8845,165.0439,132417.0
2025-04-25 13:35:00,165.61,165.64,164.68,164.75,143239.0,165.0339,165.0638,164.1072,164.1769,143239.0
2025-04-25 13:40:00,164.74,165.16,164.54,165.07,146623.0,164.167,164.5855,163.9677,164.4958,146623.0
2025-04-25 13:45:00,165.12,165.12,164.5,164.77,138971.0,164.5456,164.5456,163.9278,164.1969,138971.0
2025-04-25 13:50:00,164.79,164.79,164.35,164.48,51186.0,164.2168,164.2168,163.7783,163.9079,51186.0
2025-04-25 13:55:00,164.48,164.85,164.13,164.84,72038.0,163.9079,164.2766,163.5591,164.2666,72038.0
2025-04-25 14:00:00,164.82,165.14,164.74,164.97,59072.0,164.2467,164.5656,164.167,164.3962,59072.0
2025-04-25 14:05:00,164.97,165.19,164.95,165.14,39550.0,164.3962,164.6154,164.3762,164.5656,39550.0
2025-04-25 14:10:00,165.15,165.24,164.8,164.86,92966.0,164.5755,164.6652,164.2267,164.2865,92966.0
2025-04-25 14:15:00,164.88,165.08,164.85,165.01,25793.0,164.3065,164.5058,164.2766,164.436,25793.0
2025-04-25 14:20:00,165.01,165.27,164.91,165.21,42478.0,164.436,164.6951,164.3364,164.6353,42478.0
2025-04-25 14:25:00,165.18,165.21,164.92,164.98,90271.0,164.6054,164.6353,164.3463,164.4061,90271.0
2025-04-25 14:30:00,164.98,165.32,164.98,165.17,71892.0,164.4061,164.7449,164.4061,164.5955,71892.0
2025-04-25 14:35:00,165.16,165.49,165.12,165.37,76018.0,164.5855,164.9143,164.5456,164.7948,76018.0
2025-04-25 14:40:00,165.4,165.46,165.25,165.32,67554.0,164.8247,164.8845,164.6752,164.7449,67554.0
2025-04-25 14:45:00,165.3,165.34,165.2,165.28,85288.0,164.725,164.7649,164.6254,164.7051,85288.0
2025-04-25 14:50:00,165.28,165.58,164.96,165.47,124120.0,164.7051,165.004,164.3862,164.8944,124120.0
2025-04-25 14:55:00,165.46,165.46,165.05,165.24,135176.0,164.8845,164.8845,164.4759,164.6652,135176.0
2025-04-25 15:00:00,165.21,165.37,165.12,165.22,91244.0,164.6353,164.7948,164.5456,164.6453,91244.0
2025-04-25 15:05:00,165.22,165.33,165.19,165.2,111792.0,164.6453,164.7549,164.6154,164.6254,111792.0
2025-04-25 15:10:00,165.21,165.29,164.91,164.97,49817.0,164.6353,164.715,164.3364,164.3962,49817.0
2025-04-25 15:15:00,164.99,165.14,164.88,164.99,40576.0,164.4161,164.5656,164.3065,164.4161,40576.0
2025-04-25 15:20:00,164.97,165.13,164.9,165.08,66419.0,164.3962,164.5556,164.3264,164.5058,66419.0
2025-04-25 15:25:00,165.06,165.07,164.82,164.86,80378.0,164.4858,164.4958,164.2467,164.2865,80378.0
2025-04-25 15:30:00,164.83,164.92,164.61,164.84,73151.0,164.2566,164.3463,164.0374,164.2666,73151.0
2025-04-25 15:35:00,164.81,164.91,164.46,164.5,88019.0,164.2367,164.3364,163.8879,163.9278,88019.0
2025-04-25 15:40:00,164.5,164.68,164.34,164.55,138784.0,163.9278,164.1072,163.7683,163.9776,138784.0
2025-04-25 15:45:00,164.54,164.68,164.34,164.68,113939.0,163.9677,164.1072,163.7683,164.1072,113939.0
2025-04-25 15:50:00,164.71,165.45,164.71,165.32,310471.0,164.1371,164.8745,164.1371,164.7449,310471.0
2025-04-25 15:55:00,165.33,165.36,164.88,165.02,829044.0,164.7549,164.7848,164.3065,164.446,829044.0
2025-04-28 09:30:00,165.0,165.32,164.13,164.28,420298.0,164.4261,164.7449,163.5591,163.7086,420298.0
2025-04-28 09:35:00,164.33,164.6,163.58,163.62,136092.0,163.7584,164.0274,163.011,163.0509,136092.0
2025-04-28 09:40:00,163.62,164.95,163.62,164.95,158393.0,163.0509,164.3762,163.0509,164.3762,158393.0
2025-04-28 09:45:00,164.9,165.19,164.33,164.57,102598.0,164.3264,164.6154,163.7584,163.9975,102598.0
2025-04-28 09:50:00,164.55,164.58,163.8,163.89,128906.0,163.9776,164.0075,163.2302,163.3199,128906.0
2025-04-28 09:55:00,163.86,163.96,163.28,163.61,150918.0,163.29,163.3897,162.712,163.0409,150918.0
2025-04-28 10:00:00,163.65,163.87,163.16,163.82,144849.0,163.0807,163.3,162.5925,163.2502,144849.0
2025-04-28 10:05:00,163.87,163.88,163.33,163.59,119251.0,163.3,163.3099,162.7619,163.021,119251.0
2025-04-28 10:10:00,163.6,164.2,163.59,163.81,101589.0,163.0309,163.6288,163.021,163.2402,101589.0
2025-04-28 10:15:00,163.83,164.26,163.78,164.15,71936.0,163.2601,163.6886,163.2103,163.579,71936.0
2025-04-28 10:20:00,164.15,164.32,163.91,164.25,130086.0,163.579,163.7484,163.3398,163.6787,130086.0
2025-04-28 10:25:00,164.25,164.34,163.75,163.81,71978.0,163.6787,163.7683,163.1804,163.2402,71978.0
2025-04-28 10:30:00,163.83,164.1,163.62,164.09,53411.0,163.2601,163.5292,163.0509,163.5192,53411.0
2025-04-28 10:35:00,164.08,164.28,163.83,164.25,75700.0,163.5093,163.7086,163.2601,163.6787,75700.0
2025-04-28 10:40:00,164.22,164.32,163.97,164.23,58050.0,163.6488,163.7484,163.3996,163.6587,58050.0
2025-04-28 10:45:00,164.27,164.3,164.02,164.28,62863.0,163.6986,163.7285,163.4495,163.7086,62863.0
2025-04-28 10:50:00,164.28,164.35,163.8,163.81,73707.0,163.7086,163.7783,163.2302,163.2402,73707.0
2025-04-28 10:55:00,163.82,163.83,162.95,162.95,145778.0,163.2502,163.2601,162.3832,162.3832,145778.0
2025-04-28 11:00:00,162.96,163.18,162.8,162.85,107973.0,162.3931,162.6124,162.2337,162.2835,107973.0
2025-04-28 11:05:00,162.88,162.93,162.23,162.38,93148.0,162.3134,162.3633,161.6657,161.8152,93148.0
2025-04-28 11:10:00,162.42,162.52,162.0,162.38,120236.0,161.855,161.9547,161.4365,161.8152,120236.0
2025-04-28 11:15:00,162.37,162.46,162.03,162.15,136973.0,161.8052,161.8949,161.4664,161.586,136973.0
2025-04-28 11:20:00,162.11,162.15,161.28,161.34,213979.0,161.5461,161.586,160.719,160.7788,213979.0
2025-04-28 11:25:00,161.35,161.4,160.5,160.65,316779.0,160.7887,160.8386,159.9417,160.0912,316779.0
2025-04-28 11:30:00,160.69,161.55,160.61,161.43,163675.0,160.131,160.9881,160.0513,160.8685,163675.0
2025-04-28 11:35:00,161.49,162.05,161.19,161.94,128927.0,160.9283,161.4863,160.6293,161.3767,128927.0
2025-04-28 11:40:00,161.94,162.41,161.93,162.11,63751.0,161.3767,161.8451,161.3667,161.5461,63751.0
2025-04-28 11:45:00,162.06,162.17,161.82,161.83,55552.0,161.4963,161.6059,161.2571,161.2671,55552.0
2025-04-28 11:50:00,161.87,162.16,161.68,161.84,41459.0,161.3069,161.5959,161.1176,161.277,41459.0
2025-04-28 11:55:00,161.84,161.95,161.53,161.71,54755.0,161.277,161.3867,160.9681,161.1475,54755.0
2025-04-28 12:00:00,161.67,161.95,161.35,161.37,109866.0,161.1076,161.3867,160.7887,160.8087,109866.0
2025-04-28 12:05:00,161.4,161.43,161.09,161.23,85829.0,160.8386,160.8685,160.5297,160.6692,85829.0
2025-04-28 12:10:00,161.24,161.25,160.81,160.85,110061.0,160.6791,160.6891,160.2506,160.2905,110061.0
2025-04-28 12:15:00,160.87,161.39,160.87,161.35,60743.0,160.3104,160.8286,160.3104,160.7887,60743.0
2025-04-28 12:20:00,161.38,161.48,161.02,161.16,168738.0,160.8186,160.9183,160.4599,160.5994,168738.0
2025-04-28 12:25:00,161.19,161.32,160.94,161.01,94167.0,160.6293,160.7589,160.3802,160.4499,94167.0
2025-04-28 12:30:00,161.03,161.35,160.98,161.13,62086.0,160.4699,160.7887,160.42,160.5695,62086.0
2025-04-28 12:35:00,161.13,161.48,161.1,161.35,38669.0,160.5695,160.9183,160.5396,160.7887,38669.0
2025-04-28 12:40:00,161.31,161.53,161.26,161.52,29516.0,160.7489,160.9681,160.6991,160.9582,29516.0
2025-04-28 12:45:00,161.45,161.73,161.37,161.73,66204.0,160.8884,161.1674,160.8087,161.1674,66204.0
2025-04-28 12:50:00,161.71,161.71,161.12,161.17,28225.0,161.1475,161.1475,160.5595,160.6094,28225.0
2025-04-28 12:55:00,161.12,161.15,160.95,161.11,35732.0,160.5595,160.5894,160.3901,160.5496,35732.0
2025-04-28 13:00:00,161.09,161.24,160.98,161.04,26132.0,160.5297,160.6791,160.42,160.4798,26132.0
2025-04-28 13:05:00,160.99,161.14,160.82,160.84,43079.0,160.43,160.5795,160.2606,160.2805,43079.0
2025-04-28 13:10:00,160.82,160.83,160.61,160.62,36943.0,160.2606,160.2706,160.0513,160.0613,36943.0
2025-04-28 13:15:00,160.63,161.07,160.52,160.99,52704.0,160.0713,160.5097,159.9616,160.43,52704.0
2025-04-28 13:20:00,161.01,161.04,160.71,160.8,35011.0,160.4499,160.4798,160.151,160.2407,35011.0
2025-04-28 13:25:00,160.8,161.12,160.67,160.69,66708.0,160.2407,160.5595,160.1111,160.131,66708.0
2025-04-28 13:30:00,160.68,160.76,160.57,160.66,53304.0,160.1211,160.2008,160.0115,160.1011,53304.0
2025-04-28 13:35:00,160.67,160.74,160.53,160.68,46966.0,160.1111,160.1809,159.9716,160.1211,46966.0
2025-04-28 13:40:00,160.7,161.15,160.7,161.11,37333.0,160.141,160.5894,160.141,160.5496,37333.0
2025-04-28 13:45:00,161.12,161.43,161.03,161.29,51380.0,160.5595,160.8685,160.4699,160.729,51380.0
2025-04-28 13:50:00,161.31,161.44,161.29,161.43,28146.0,160.7489,160.8784,160.729,160.8685,28146.0
2025-04-28 13:55:00,161.4,161.61,161.35,161.46,24047.0,160.8386,161.0478,160.7887,160.8984,24047.0
2025-04-28 14:00:00,161.49,161.55,161.3,161.37,13814.0,160.9283,160.9881,160.7389,160.8087,13814.0
2025-04-28 14:05:00,161.41,161.52,161.32,161.37,23793.0,160.8485,160.9582,160.7589,160.8087,23793.0
2025-04-28 14:10:00,161.37,161.6,161.25,161.57,47927.0,160.8087,161.0379,160.6891,161.008,47927.0
2025-04-28 14:15:00,161.6,161.7,161.45,161.53,24103.0,161.0379,161.1375,160.8884,160.9681,24103.0
2025-04-28 14:20:00,161.58,161.79,161.49,161.79,24974.0,161.0179,161.2272,160.9283,161.2272,24974.0
2025-04-28 14:25:00,161.81,161.92,161.71,161.78,33307.0,161.2471,161.3568,161.1475,161.2173,33307.0
2025-04-28 14:30:00,161.79,161.92,161.67,161.77,31686.0,161.2272,161.3568,161.1076,161.2073,31686.0
2025-04-28 14:35:00,161.83,162.33,161.82,162.17,90925.0,161.2671,161.7653,161.2571,161.6059,90925.0
2025-04-28 14:40:00,162.2,162.33,162.13,162.19,27147.0,161.6358,161.7653,161.566,161.6258,27147.0
2025-04-28 14:45:00,162.21,162.35,162.1,162.34,42104.0,161.6458,161.7853,161.5361,161.7753,42104.0
2025-04-28 14:50:00,162.34,162.5,162.34,162.43,28307.0,161.7753,161.9347,161.7753,161.865,28307.0
2025-04-28 14:55:00,162.43,162.46,162.27,162.43,49430.0,161.865,161.8949,161.7055,161.865,49430.0
2025-04-28 15:00:00,162.43,162.69,162.3,162.62,54544.0,161.865,162.1241,161.7354,162.0543,54544.0
2025-04-28 15:05:00,162.63,162.78,162.52,162.73,48562.0,162.0643,162.2138,161.9547,162.1639,48562.0
2025-04-28 15:10:00,162.73,162.75,162.44,162.58,48093.0,162.1639,162.1839,161.875,162.0145,48093.0
2025-04-28 15:15:00,162.62,162.78,162.56,162.74,33245.0,162.0543,162.2138,161.9945,162.1739,33245.0
2025-04-28 15:20:00,162.74,162.92,162.69,162.85,41664.0,162.1739,162.3533,162.1241,162.2835,41664.0
2025-04-28 15:25:00,162.86,162.88,162.65,162.7,32530.0,162.2935,162.3134,162.0842,162.1341,32530.0
2025-04-28 15:30:00,162.63,162.86,162.57,162.77,59651.0,162.0643,162.2935,162.0045,162.2038,59651.0
2025-04-28 15:35:00,162.76,162.84,162.46,162.64,63747.0,162.1938,162.2736,161.8949,162.0743,63747.0
2025-04-28 15:40:00,162.64,162.74,162.57,162.68,57185.0,162.0743,162.1739,162.0045,162.1141,57185.0
2025-04-28 15:45:00,162.68,162.82,162.51,162.73,86377.0,162.1141,162.2536,161.9447,162.1639,86377.0
2025-04-28 15:50:00,162.72,163.25,162.68,163.12,188253.0,162.154,162.6821,162.1141,162.5526,188253.0
2025-04-28 15:55:00,163.09,163.36,162.84,163.28,485213.0,162.5227,162.7918,162.2736,162.712,485213.0
2025-04-29 09:30:00,164.38,164.38,163.66,163.73,301309.0,163.8082,163.8082,163.0907,163.1605,301309.0
2025-04-29 09:35:00,163.76,164.2,163.5,163.74,106888.0,163.1904,163.6288,162.9313,163.1704,106888.0
2025-04-29 09:40:00,163.74,164.36,163.74,164.33,78346.0,163.1704,163.7883,163.1704,163.7584,78346.0
2025-04-29 09:45:00,164.34,164.77,164.19,164.64,96703.0,163.7683,164.1969,163.6189,164.0673,96703.0
2025-04-29 09:50:00,164.65,165.09,164.45,164.63,153155.0,164.0773,164.5157,163.878,164.0573,153155.0
2025-04-29 09:55:00,164.59,164.9,164.38,164.72,96743.0,164.0175,164.3264,163.8082,164.147,96743.0
2025-04-29 10:00:00,164.72,165.18,164.53,165.17,110896.0,164.147,164.6054,163.9577,164.5955,110896.0
2025-04-29 10:05:00,165.2,165.75,165.14,165.3,142406.0,164.6254,165.1734,164.5656,164.725,142406.0
2025-04-29 10:10:00,165.29,165.62,164.97,165.44,108258.0,164.715,165.0439,164.3962,164.8645,108258.0
2025-04-29 10:15:00,165.44,165.58,165.2,165.39,83196.0,164.8645,165.004,164.6254,164.8147,83196.0
2025-04-29 10:20:00,165.37,165.53,164.8,164.87,79488.0,164.7948,164.9542,164.2267,164.2965,79488.0
2025-04-29 10:25:00,164.88,164.92,164.64,164.84,99039.0,164.3065,164.3463,164.0673,164.2666,99039.0
2025-04-29 10:30:00,164.84,165.15,164.82,165.11,37339.0,164.2666,164.5755,164.2467,164.5357,37339.0
2025-04-29 10:35:00,165.08,165.63,165.01,165.49,128696.0,164.5058,165.0539,164.436,164.9143,128696.0
2025-04-29 10:40:00,165.5,165.56,165.07,165.17,41900.0,164.9243,164.9841,164.4958,164.5955,41900.0
2025-04-29 10:45:00,165.15,165.17,164.87,164.93,47757.0,164.5755,164.5955,164.2965,164.3563,47757.0
2025-04-29 10:50:00,164.9,165.0,164.77,164.95,46359.0,164.3264,164.4261,164.1969,164.3762,46359.0
2025-04-29 10:55:00,164.97,165.3,164.95,165.18,60646.0,164.3962,164.725,164.3762,164.6054,60646.0
2025-04-29 11:00:00,165.14,165.27,164.9,165.02,53112.0,164.5656,164.6951,164.3264,164.446,53112.0
2025-04-29 11:05:00,165.02,165.05,164.8,165.04,86281.0,164.446,164.4759,164.2267,164.4659,86281.0
2025-04-29 11:10:00,165.05,165.05,164.67,164.8,35332.0,164.4759,164.4759,164.0972,164.2267,35332.0
2025-04-29 11:15:00,164.81,164.81,164.53,164.54,87012.0,164.2367,164.2367,163.9577,163.9677,87012.0
2025-04-29 11:20:00,164.52,164.77,164.52,164.61,32125.0,163.9477,164.1969,163.9477,164.0374,32125.0
2025-04-29 11:25:00,164.59,164.81,164.48,164.67,51785.0,164.0175,164.2367,163.9079,164.0972,51785.0
2025-04-29 11:30:00,164.68,164.7,164.17,164.25,39869.0,164.1072,164.1271,163.5989,163.6787,39869.0
2025-04-29 11:35:00,164.24,164.68,164.1,164.68,33299.0,163.6687,164.1072,163.5292,164.1072,33299.0
2025-04-29 11:40:00,164.62,164.86,164.51,164.84,27321.0,164.0474,164.2865,163.9378,164.2666,27321.0
2025-04-29 11:45:00,164.82,164.85,164.65,164.77,32326.0,164.2467,164.2766,164.0773,164.1969,32326.0
2025-04-29 11:50:00,164.79,164.98,164.73,164.93,47465.0,164.2168,164.4061,164.157,164.3563,47465.0
2025-04-29 11:55:00,164.92,164.92,164.6,164.63,38364.0,164.3463,164.3463,164.0274,164.0573,38364.0
2025-04-29 12:00:00,164.67,164.94,164.67,164.84,45996.0,164.0972,164.3663,164.0972,164.2666,45996.0
2025-04-29 12:05:00,164.86,165.04,164.85,165.01,46278.0,164.2865,164.4659,164.2766,164.436,46278.0
2025-04-29 12:10:00,165.02,165.06,164.88,164.93,44826.0,164.446,164.4858,164.3065,164.3563,44826.0
2025-04-29 12:15:00,164.91,164.97,164.63,164.65,38265.0,164.3364,164.3962,164.0573,164.0773,38265.0
2025-04-29 12:20:00,164.66,164.84,164.57,164.8,32476.0,164.0872,164.2666,163.9975,164.2267,32476.0
2025-04-29 12:25:00,164.79,164.87,164.66,164.72,35578.0,164.2168,164.2965,164.0872,164.147,35578.0
2025-04-29 12:30:00,164.72,164.96,164.62,164.92,30262.0,164.147,164.3862,164.0474,164.3463,30262.0
2025-04-29 12:35:00,164.91,164.95,164.56,164.6,35783.0,164.3364,164.3762,163.9876,164.0274,35783.0
2025-04-29 12:40:00,164.62,164.86,164.61,164.77,27816.0,164.0474,164.2865,164.0374,164.1969,27816.0
2025-04-29 12:45:00,164.77,164.79,164.27,164.33,37654.0,164.1969,164.2168,163.6986,163.7584,37654.0
2025-04-29 12:50:00,164.34,164.66,164.3,164.57,39045.0,163.7683,164.0872,163.7285,163.9975,39045.0
2025-04-29 12:55:00,164.57,164.58,164.18,164.43,33043.0,163.9975,164.0075,163.6089,163.858,33043.0
2025-04-29 13:00:00,164.42,164.55,164.32,164.55,27916.0,163.8481,163.9776,163.7484,163.9776,27916.0
2025-04-29 13:05:00,164.53,164.6,164.37,164.52,33338.0,163.9577,164.0274,163.7982,163.9477,33338.0
2025-04-29 13:10:00,164.49,164.61,164.33,164.61,26386.0,163.9178,164.0374,163.7584,164.0374,26386.0
2025-04-29 13:15:00,164.59,164.97,164.54,164.93,34937.0,164.0175,164.3962,163.9677,164.3563,34937.0
2025-04-29 13:20:00,164.95,165.07,164.89,165.01,60061.0,164.3762,164.4958,164.3164,164.436,60061.0
2025-04-29 13:25:00,165.01,165.01,164.69,164.86,25451.0,164.436,164.436,164.1171,164.2865,25451.0
2025-04-29 13:30:00,164.81,164.97,164.78,164.93,24513.0,164.2367,164.3962,164.2068,164.3563,24513.0
2025-04-29 13:35:00,164.93,165.15,164.9,165.13,26023.0,164.3563,164.5755,164.3264,164.5556,26023.0
2025-04-29 13:40:00,165.14,165.35,165.14,165.24,98530.0,164.5656,164.7748,164.5656,164.6652,98530.0
2025-04-29 13:45:00,165.24,165.76,165.11,165.64,150232.0,164.6652,165.1834,164.5357,165.0638,150232.0
2025-04-29 13:50:00,165.62,165.68,165.44,165.56,63900.0,165.0439,165.1037,164.8645,164.9841,63900.0
2025-04-29 13:55:00,165.56,165.75,165.37,165.43,44096.0,164.9841,165.1734,164.7948,164.8546,44096.0
2025-04-29 14:00:00,165.42,165.62,165.35,165.62,29208.0,164.8446,165.0439,164.7748,165.0439,29208.0
2025-04-29 14:05:00,165.62,165.73,165.55,165.66,57534.0,165.0439,165.1535,164.9741,165.0838,57534.0
2025-04-29 14:10:00,165.66,165.75,165.53,165.74,48436.0,165.0838,165.1734,164.9542,165.1635,48436.0
2025-04-29 14:15:00,165.74,166.0,165.69,165.73,98986.0,165.1635,165.4226,165.1137,165.1535,98986.0
2025-04-29 14:20:00,165.76,165.83,165.52,165.7,46564.0,165.1834,165.2532,164.9442,165.1236,46564.0
2025-04-29 14:25:00,165.67,165.85,165.6,165.75,42533.0,165.0937,165.2731,165.024,165.1734,42533.0
2025-04-29 14:30:00,165.74,165.83,165.57,165.7,28185.0,165.1635,165.2532,164.9941,165.1236,28185.0
2025-04-29 14:35:00,165.7,165.86,165.67,165.81,30311.0,165.1236,165.2831,165.0937,165.2332,30311.0
2025-04-29 14:40:00,165.8,165.85,165.64,165.74,35011.0,165.2233,165.2731,165.0638,165.1635,35011.0
2025-04-29 14:45:00,165.71,165.71,165.51,165.52,30491.0,165.1336,165.1336,164.9343,164.9442,30491.0
2025-04-29 14:50:00,165.5,165.57,165.31,165.5,92381.0,164.9243,164.9941,164.735,164.9243,92381.0
2025-04-29 14:55:00,165.5,165.62,165.44,165.46,47352.0,164.9243,165.0439,164.8645,164.8845,47352.0
2025-04-29 15:00:00,165.45,165.68,165.42,165.53,46855.0,164.8745,165.1037,164.8446,164.9542,46855.0
2025-04-29 15:05:00,165.53,165.77,165.36,165.56,44761.0,164.9542,165.1934,164.7848,164.9841,44761.0
2025-04-29 15:10:00,165.59,165.97,165.55,165.83,79035.0,165.014,165.3927,164.9741,165.2532,79035.0
2025-04-29 15:15:00,165.78,165.78,165.31,165.35,131600.0,165.2033,165.2033,164.735,164.7748,131600.0
2025-04-29 15:20:00,165.34,165.44,165.2,165.33,56037.0,164.7649,164.8645,164.6254,164.7549,56037.0
2025-04-29 15:25:00,165.36,165.76,165.1,165.19,56753.0,164.7848,165.1834,164.5257,164.6154,56753.0
2025-04-29 15:30:00,165.21,165.34,165.09,165.26,48177.0,164.6353,164.7649,164.5157,164.6851,48177.0
2025-04-29 15:35:00,165.24,165.28,164.89,165.07,52034.0,164.6652,164.7051,164.3164,164.4958,52034.0
2025-04-29 15:40:00,165.09,165.12,164.8,164.89,97685.0,164.5157,164.5456,164.2267,164.3164,97685.0
2025-04-29 15:45:00,164.91,165.03,164.78,164.96,115466.0,164.3364,164.4559,164.2068,164.3862,115466.0
2025-04-29 15:50:00,164.98,165.1,164.83,164.94,152442.0,164.4061,164.5257,164.2566,164.3663,152442.0
2025-04-29 15:55:00,164.97,164.99,164.25,164.47,517164.0,164.3962,164.4161,163.6787,163.8979,517164.0
2025-04-30 09:30:00,163.54,163.59,162.23,163.42,555607.0,162.9711,163.021,161.6657,162.8515,555607.0
2025-04-30 09:35:00,163.41,163.46,162.0,162.08,216031.0,162.8416,162.8914,161.4365,161.5162,216031.0
2025-04-30 09:40:00,162.06,162.48,161.75,162.42,168528.0,161.4963,161.9148,161.1874,161.855,168528.0
2025-04-30 09:45:00,162.42,163.09,162.04,163.05,121590.0,161.855,162.5227,161.4763,162.4828,121590.0
2025-04-30 09:50:00,163.04,163.16,162.5,162.72,80510.0,162.4729,162.5925,161.9347,162.154,80510.0
2025-04-30 09:55:00,162.77,163.04,162.21,162.51,81101.0,162.2038,162.4729,161.6458,161.9447,81101.0
2025-04-30 10:00:00,162.6,163.42,162.54,163.19,146435.0,162.0344,162.8515,161.9746,162.6223,146435.0
2025-04-30 10:05:00,163.18,163.58,162.63,163.56,78762.0,162.6124,163.011,162.0643,162.9911,78762.0
2025-04-30 10:10:00,163.6,163.74,163.28,163.67,56069.0,163.0309,163.1704,162.712,163.1007,56069.0
2025-04-30 10:15:00,163.69,163.91,163.52,163.84,44240.0,163.1206,163.3398,162.9512,163.2701,44240.0
2025-04-30 10:20:00,163.86,164.27,163.76,164.27,127123.0,163.29,163.6986,163.1904,163.6986,127123.0
2025-04-30 10:25:00,164.25,165.0,164.23,164.87,136066.0,163.6787,164.4261,163.6587,164.2965,136066.0
2025-04-30 10:30:00,164.86,165.19,164.71,164.86,132878.0,164.2865,164.6154,164.1371,164.2865,132878.0
2025-04-30 10:35:00,164.85,164.9,164.22,164.48,165725.0,164.2766,164.3264,163.6488,163.9079,165725.0
2025-04-30 10:40:00,164.5,164.9,164.03,164.76,102281.0,163.9278,164.3264,163.4594,164.1869,102281.0
2025-04-30 10:45:00,164.73,164.88,164.5,164.64,63171.0,164.157,164.3065,163.9278,164.0673,63171.0
2025-04-30 10:50:00,164.64,164.87,164.23,164.55,107905.0,164.0673,164.2965,163.6587,163.9776,107905.0
2025-04-30 10:55:00,164.61,164.73,164.27,164.33,120313.0,164.0374,164.157,163.6986,163.7584,120313.0
2025-04-30 11:00:00,164.33,165.07,164.32,164.95,74098.0,163.7584,164.4958,163.7484,164.3762,74098.0
2025-04-30 11:05:00,164.93,165.16,164.75,165.12,63065.0,164.3563,164.5855,164.1769,164.5456,63065.0
2025-04-30 11:10:00,165.16,165.29,164.89,165.0,53814.0,164.5855,164.715,164.3164,164.4261,53814.0
2025-04-30 11:15:00,165.03,165.25,164.9,165.09,50783.0,164.4559,164.6752,164.3264,164.5157,50783.0
2025-04-30 11:20:00,165.06,165.51,165.02,165.22,69728.0,164.4858,164.9343,164.446,164.6453,69728.0
2025-04-30 11:25:00,165.24,165.24,164.82,165.18,55787.0,164.6652,164.6652,164.2467,164.6054,55787.0
2025-04-30 11:30:00,165.15,165.23,164.97,165.08,43309.0,164.5755,164.6553,164.3962,164.5058,43309.0
2025-04-30 11:35:00,165.11,165.21,164.86,164.95,39126.0,164.5357,164.6353,164.2865,164.3762,39126.0
2025-04-30 11:40:00,164.94,165.39,164.75,165.38,100194.0,164.3663,164.8147,164.1769,164.8047,100194.0
2025-04-30 11:45:00,165.38,165.39,165.05,165.16,54870.0,164.8047,164.8147,164.4759,164.5855,54870.0
2025-04-30 11:50:00,165.17,165.24,164.7,164.85,43739.0,164.5955,164.6652,164.1271,164.2766,43739.0
2025-04-30 11:55:00,164.84,165.02,164.6,164.86,42943.0,164.2666,164.446,164.0274,164.2865,42943.0
2025-04-30 12:00:00,164.82,164.91,164.61,164.91,19351.0,164.2467,164.3364,164.0374,164.3364,19351.0
2025-04-30 12:05:00,164.92,165.2,164.87,164.99,45184.0,164.3463,164.6254,164.2965,164.4161,45184.0
2025-04-30 12:10:00,164.95,165.19,164.8,165.04,16747.0,164.3762,164.6154,164.2267,164.4659,16747.0
2025-04-30 12:15:00,165.07,165.1,164.8,164.81,29384.0,164.4958,164.5257,164.2267,164.2367,29384.0
2025-04-30 12:20:00,164.81,164.92,164.53,164.56,25083.0,164.2367,164.3463,163.9577,163.9876,25083.0
2025-04-30 12:25:00,164.55,164.64,164.43,164.5,37047.0,163.9776,164.0673,163.858,163.9278,37047.0
2025-04-30 12:30:00,164.52,164.65,164.4,164.53,31292.0,163.9477,164.0773,163.8281,163.9577,31292.0
2025-04-30 12:35:00,164.51,164.98,164.42,164.92,43932.0,163.9378,164.4061,163.8481,164.3463,43932.0
2025-04-30 12:40:00,164.91,165.09,164.77,164.77,31143.0,164.3364,164.5157,164.1969,164.1969,31143.0
2025-04-30 12:45:00,164.72,164.89,164.65,164.76,15377.0,164.147,164.3164,164.0773,164.1869,15377.0
2025-04-30 12:50:00,164.76,164.9,164.68,164.87,15919.0,164.1869,164.3264,164.1072,164.2965,15919.0
2025-04-30 12:55:00,164.84,164.92,164.58,164.73,23895.0,164.2666,164.3463,164.0075,164.157,23895.0
2025-04-30 13:00:00,164.72,164.82,164.53,164.58,23188.0,164.147,164.2467,163.9577,164.0075,23188.0
2025-04-30 13:05:00,164.58,164.58,164.23,164.28,28322.0,164.0075,164.0075,163.6587,163.7086,28322.0
2025-04-30 13:10:00,164.25,164.25,163.86,164.03,46235.0,163.6787,163.6787,163.29,163.4594,46235.0
2025-04-30 13:15:00,164.14,164.43,164.13,164.33,27289.0,163.569,163.858,163.5591,163.7584,27289.0
2025-04-30 13:20:00,164.35,164.55,164.33,164.52,35045.0,163.7783,163.9776,163.7584,163.9477,35045.0
2025-04-30 13:25:00,164.53,164.85,164.51,164.77,48665.0,163.9577,164.2766,163.9378,164.1969,48665.0
2025-04-30 13:30:00,164.72,164.98,164.65,164.98,36134.0,164.147,164.4061,164.0773,164.4061,36134.0
2025-04-30 13:35:00,164.94,165.17,164.86,165.01,37443.0,164.3663,164.5955,164.2865,164.436,37443.0
2025-04-30 13:40:00,164.98,165.21,164.95,165.2,36390.0,164.4061,164.6353,164.3762,164.6254,36390.0
2025-04-30 13:45:00,165.18,165.18,164.95,164.99,21630.0,164.6054,164.6054,164.3762,164.4161,21630.0
2025-04-30 13:50:00,164.98,165.21,164.98,165.2,20595.0,164.4061,164.6353,164.4061,164.6254,20595.0
2025-04-30 13:55:00,165.19,165.25,165.02,165.11,24508.0,164.6154,164.6752,164.446,164.5357,24508.0
2025-04-30 14:00:00,165.13,165.17,164.91,165.05,37897.0,164.5556,164.5955,164.3364,164.4759,37897.0
2025-04-30 14:05:00,165.04,166.05,164.9,165.47,93935.0,164.4659,165.4724,164.3264,164.8944,93935.0
2025-04-30 14:10:00,165.44,166.07,165.44,165.8,52101.0,164.8645,165.4923,164.8645,165.2233,52101.0
2025-04-30 14:15:00,165.79,166.05,165.71,166.04,36668.0,165.2133,165.4724,165.1336,165.4624,36668.0
2025-04-30 14:20:00,166.07,166.18,165.89,166.03,51467.0,165.4923,165.6019,165.313,165.4525,51467.0
2025-04-30 14:25:00,166.03,166.18,165.56,165.77,128716.0,165.4525,165.6019,164.9841,165.1934,128716.0
2025-04-30 14:30:00,165.74,166.08,165.7,165.85,32217.0,165.1635,165.5023,165.1236,165.2731,32217.0
2025-04-30 14:35:00,165.86,165.86,165.48,165.54,34907.0,165.2831,165.2831,164.9044,164.9642,34907.0
2025-04-30 14:40:00,165.51,165.78,165.43,165.68,28133.0,164.9343,165.2033,164.8546,165.1037,28133.0
2025-04-30 14:45:00,165.65,166.35,165.65,166.26,57935.0,165.0738,165.7714,165.0738,165.6817,57935.0
2025-04-30 14:50:00,166.26,166.45,166.07,166.1,56218.0,165.6817,165.871,165.4923,165.5222,56218.0
2025-04-30 14:55:00,166.13,166.23,165.77,165.78,38904.0,165.5521,165.6518,165.1934,165.2033,38904.0
2025-04-30 15:00:00,165.8,166.2,165.8,166.14,85488.0,165.2233,165.6219,165.2233,165.5621,85488.0
2025-04-30 15:05:00,166.14,166.27,165.58,165.61,45780.0,165.5621,165.6916,165.004,165.0339,45780.0
2025-04-30 15:10:00,165.6,165.81,165.55,165.77,24747.0,165.024,165.2332,164.9741,165.1934,24747.0
2025-04-30 15:15:00,165.75,165.8,165.44,165.45,37671.0,165.1734,165.2233,164.8645,164.8745,37671.0
2025-04-30 15:20:00,165.45,165.71,165.42,165.44,33444.0,164.8745,165.1336,164.8446,164.8645,33444.0
2025-04-30 15:25:00,165.44,165.5,165.21,165.32,59352.0,164.8645,164.9243,164.6353,164.7449,59352.0
2025-04-30 15:30:00,165.28,165.48,165.25,165.43,48457.0,164.7051,164.9044,164.6752,164.8546,48457.0
2025-04-30 15:35:00,165.42,165.7,165.34,165.56,51487.0,164.8446,165.1236,164.7649,164.9841,51487.0
2025-04-30 15:40:00,165.54,165.83,165.52,165.75,68995.0,164.9642,165.2532,164.9442,165.1734,68995.0
2025-04-30 15:45:00,165.75,166.09,165.71,165.99,118768.0,165.1734,165.5123,165.1336,165.4126,118768.0
2025-04-30 15:50:00,166.01,166.59,165.96,166.33,227968.0,165.4325,166.0105,165.3827,165.7514,227968.0
2025-04-30 15:55:00,166.31,166.92,166.16,166.62,579912.0,165.7315,166.3394,165.582,166.0404,579912.0
2025-05-01 09:30:00,172.8,173.88,172.2,173.36,1581537.0,172.1989,173.2752,171.601,172.757,1581537.0
2025-05-01 09:35:00,173.4,173.44,171.55,171.78,721725.0,172.7968,172.8367,170.9533,171.1825,721725.0
2025-05-01 09:40:00,171.8,172.24,170.95,172.2,472464.0,171.2024,171.6409,170.3554,171.601,472464.0
2025-05-01 09:45:00,172.17,173.05,172.0,172.17,429441.0,171.5711,172.4481,171.4017,171.5711,429441.0
2025-05-01 09:50:00,172.16,172.2,171.45,171.94,185513.0,171.5611,171.601,170.8536,171.3419,185513.0
2025-05-01 09:55:00,171.94,172.6,171.63,171.89,345390.0,171.3419,171.9996,171.033,171.2921,345390.0
2025-05-01 10:00:00,171.86,172.59,171.62,171.71,311003.0,171.2622,171.9897,171.023,171.1127,311003.0
2025-05-01 10:05:00,171.7,172.38,171.65,172.16,268555.0,171.1027,171.7804,171.0529,171.5611,268555.0
2025-05-01 10:10:00,172.16,172.26,171.57,171.72,207749.0,171.5611,171.6608,170.9732,171.1227,207749.0
2025-05-01 10:15:00,171.72,172.29,171.72,172.16,233234.0,171.1227,171.6907,171.1227,171.5611,233234.0
2025-05-01 10:20:00,172.12,172.48,171.72,172.08,281381.0,171.5213,171.88,171.1227,171.4814,281381.0
2025-05-01 10:25:00,172.08,173.24,171.99,173.19,307000.0,171.4814,172.6374,171.3917,172.5876,307000.0
2025-05-01 10:30:00,173.19,173.44,172.61,172.92,419567.0,172.5876,172.8367,172.0096,172.3185,419567.0
2025-05-01 10:35:00,172.96,173.67,172.86,173.13,431700.0,172.3584,173.0659,172.2587,172.5278,431700.0
2025-05-01 10:40:00,173.14,173.25,172.09,172.09,115753.0,172.5377,172.6474,171.4914,171.4914,115753.0
2025-05-01 10:45:00,172.14,172.8,172.07,172.74,134239.0,171.5412,172.1989,171.4715,172.1391,134239.0
2025-05-01 10:50:00,172.73,172.75,172.37,172.62,239370.0,172.1292,172.1491,171.7704,172.0195,239370.0
2025-05-01 10:55:00,172.63,173.0,172.58,172.86,113746.0,172.0295,172.3982,171.9797,172.2587,113746.0
2025-05-01 11:00:00,172.87,172.98,172.57,172.83,94264.0,172.2687,172.3783,171.9697,172.2288,94264.0
2025-05-01 11:05:00,172.83,173.1,172.66,172.9,132615.0,172.2288,172.4979,172.0594,172.2986,132615.0
2025-05-01 11:10:00,172.83,173.37,172.83,173.29,236847.0,172.2288,172.7669,172.2288,172.6872,236847.0
2025-05-01 11:15:00,173.29,174.34,173.2,174.11,405026.0,172.6872,173.7336,172.5975,173.5044,405026.0
2025-05-01 11:20:00,174.09,174.35,173.53,173.64,282946.0,173.4844,173.7435,172.9264,173.036,282946.0
2025-05-01 11:25:00,173.64,173.82,173.06,173.38,230654.0,173.036,173.2154,172.458,172.7769,230654.0
2025-05-01 11:30:00,173.37,173.69,173.21,173.48,178589.0,172.7669,173.0858,172.6075,172.8766,178589.0
2025-05-01 11:35:00,173.5,174.11,173.39,173.96,194558.0,172.8965,173.5044,172.7869,173.3549,194558.0
2025-05-01 11:40:00,173.92,174.03,173.5,173.51,159042.0,173.315,173.4246,172.8965,172.9065,159042.0
2025-05-01 11:45:00,173.52,173.79,173.4,173.73,136310.0,172.9164,173.1855,172.7968,173.1257,136310.0
2025-05-01 11:50:00,173.72,174.01,173.57,173.61,248304.0,173.1157,173.4047,172.9662,173.0061,248304.0
2025-05-01 11:55:00,173.6,173.64,172.85,173.17,269179.0,172.9961,173.036,172.2487,172.5676,269179.0
2025-05-01 12:00:00,173.15,173.38,172.62,172.75,210261.0,172.5477,172.7769,172.0195,172.1491,210261.0
2025-05-01 12:05:00,172.8,173.08,172.47,173.07,89823.0,172.1989,172.4779,171.8701,172.468,89823.0
2025-05-01 12:10:00,173.06,173.17,172.76,172.78,73059.0,172.458,172.5676,172.1591,172.179,73059.0
2025-05-01 12:15:00,172.72,173.11,172.46,173.05,70110.0,172.1192,172.5078,171.8601,172.4481,70110.0
2025-05-01 12:20:00,173.06,173.52,173.03,173.35,189589.0,172.458,172.9164,172.4281,172.747,189589.0
2025-05-01 12:25:00,173.36,173.78,173.32,173.64,118033.0,172.757,173.1755,172.7171,173.036,118033.0
2025-05-01 12:30:00,173.68,173.72,173.46,173.63,138966.0,173.0759,173.1157,172.8566,173.026,138966.0
2025-05-01 12:35:00,173.63,173.85,173.5,173.54,55587.0,173.026,173.2453,172.8965,172.9363,55587.0
2025-05-01 12:40:00,173.53,173.82,173.28,173.71,118439.0,172.9264,173.2154,172.6773,173.1058,118439.0
2025-05-01 12:45:00,173.79,173.87,173.47,173.59,61490.0,173.1855,173.2652,172.8666,172.9862,61490.0
2025-05-01 12:50:00,173.59,173.8,173.4,173.67,108963.0,172.9862,173.1954,172.7968,173.0659,108963.0
2025-05-01 12:55:00,173.69,173.99,173.65,173.76,105388.0,173.0858,173.3848,173.046,173.1556,105388.0
2025-05-01 13:00:00,173.75,174.22,173.69,174.2,98960.0,173.1456,173.614,173.0858,173.5941,98960.0
2025-05-01 13:05:00,174.19,174.42,174.07,174.4,114146.0,173.5841,173.8133,173.4645,173.7934,114146.0
2025-05-01 13:10:00,174.42,174.48,174.24,174.45,119773.0,173.8133,173.8731,173.6339,173.8432,119773.0
2025-05-01 13:15:00,174.44,174.58,174.29,174.32,107289.0,173.8332,173.9727,173.6837,173.7136,107289.0
2025-05-01 13:20:00,174.32,174.37,174.04,174.12,85009.0,173.7136,173.7635,173.4346,173.5143,85009.0
2025-05-01 13:25:00,174.15,174.24,173.73,173.82,47811.0,173.5442,173.6339,173.1257,173.2154,47811.0
2025-05-01 13:30:00,173.83,173.93,173.72,173.91,49131.0,173.2253,173.325,173.1157,173.3051,49131.0
2025-05-01 13:35:00,173.9,173.94,173.46,173.52,59810.0,173.2951,173.335,172.8566,172.9164,59810.0
2025-05-01 13:40:00,173.5,173.5,173.2,173.36,88241.0,172.8965,172.8965,172.5975,172.757,88241.0
2025-05-01 13:45:00,173.34,173.43,173.13,173.39,41187.0,172.737,172.8267,172.5278,172.7869,41187.0
2025-05-01 13:50:00,173.39,173.49,173.13,173.35,42471.0,172.7869,172.8865,172.5278,172.747,42471.0
2025-05-01 13:55:00,173.35,173.75,173.28,173.54,58723.0,172.747,173.1456,172.6773,172.9363,58723.0
2025-05-01 14:00:00,173.5,173.82,173.44,173.69,49299.0,172.8965,173.2154,172.8367,173.0858,49299.0
2025-05-01 14:05:00,173.71,174.11,173.68,174.03,49796.0,173.1058,173.5044,173.0759,173.4246,49796.0
2025-05-01 14:10:00,174.05,174.23,174.0,174.16,91448.0,173.4446,173.6239,173.3947,173.5542,91448.0
2025-05-01 14:15:00,174.15,174.43,174.13,174.4,119515.0,173.5442,173.8233,173.5243,173.7934,119515.0
2025-05-01 14:20:00,174.39,174.47,173.68,173.71,204583.0,173.7834,173.8631,173.0759,173.1058,204583.0
2025-05-01 14:25:00,173.76,173.79,173.51,173.77,39273.0,173.1556,173.1855,172.9065,173.1655,39273.0
2025-05-01 14:30:00,173.77,173.99,173.7,173.96,43341.0,173.1655,173.3848,173.0958,173.3549,43341.0
2025-05-01 14:35:00,173.97,174.03,173.84,173.93,36364.0,173.3649,173.4246,173.2353,173.325,36364.0
2025-05-01 14:40:00,173.94,174.13,173.77,173.97,47231.0,173.335,173.5243,173.1655,173.3649,47231.0
2025-05-01 14:45:00,173.97,174.3,173.96,174.28,54847.0,173.3649,173.6937,173.3549,173.6738,54847.0
2025-05-01 14:50:00,174.29,174.42,174.16,174.19,88007.0,173.6837,173.8133,173.5542,173.5841,88007.0
2025-05-01 14:55:00,174.22,174.32,174.09,174.13,80233.0,173.614,173.7136,173.4844,173.5243,80233.0
2025-05-01 15:00:00,174.12,174.38,174.12,174.36,109418.0,173.5143,173.7734,173.5143,173.7535,109418.0
2025-05-01 15:05:00,174.38,174.47,174.22,174.24,109622.0,173.7734,173.8631,173.614,173.6339,109622.0
2025-05-01 15:10:00,174.25,174.47,174.04,174.45,129142.0,173.6439,173.8631,173.4346,173.8432,129142.0
2025-05-01 15:15:00,174.44,174.57,174.07,174.14,129850.0,173.8332,173.9628,173.4645,173.5343,129850.0
2025-05-01 15:20:00,174.15,174.41,174.11,174.24,107443.0,173.5442,173.8033,173.5044,173.6339,107443.0
2025-05-01 15:25:00,174.23,174.42,174.18,174.4,107264.0,173.6239,173.8133,173.5741,173.7934,107264.0
2025-05-01 15:30:00,174.45,174.78,174.25,174.68,230323.0,173.8432,174.172,173.6439,174.0724,230323.0
2025-05-01 15:35:00,174.66,174.75,174.13,174.15,266637.0,174.0525,174.1421,173.5243,173.5442,266637.0
2025-05-01 15:40:00,174.14,174.27,173.75,173.85,255111.0,173.5343,173.6638,173.1456,173.2453,255111.0
2025-05-01 15:45:00,173.85,174.12,173.67,173.89,223455.0,173.2453,173.5143,173.0659,173.2851,223455.0
2025-05-01 15:50:00,173.9,174.0,172.89,173.39,456059.0,173.2951,173.3947,172.2886,172.7869,456059.0
2025-05-01 15:55:00,173.38,173.45,172.53,172.68,1167152.0,172.7769,172.8467,171.9299,172.0793,1167152.0
2025-05-02 09:30:00,179.8,180.58,178.7,179.19,1316646.0,179.1746,179.9519,178.0784,178.5667,1316646.0
2025-05-02 09:35:00,179.22,179.38,178.39,178.74,452107.0,178.5966,178.756,177.7695,178.1183,452107.0
2025-05-02 09:40:00,178.8,179.08,178.28,178.87,262592.0,178.178,178.4571,177.6599,178.2478,262592.0
2025-05-02 09:45:00,178.87,179.3,177.79,177.93,433555.0,178.2478,178.6763,177.1716,177.3111,433555.0
2025-05-02 09:50:00,177.93,178.1,177.14,177.75,469663.0,177.3111,177.4805,176.5238,177.1317,469663.0
2025-05-02 09:55:00,177.78,178.8,177.7,178.76,243181.0,177.1616,178.178,177.0819,178.1382,243181.0
2025-05-02 10:00:00,178.76,179.94,178.69,179.6,314567.0,178.1382,179.3141,178.0684,178.9753,314567.0
2025-05-02 10:05:00,179.61,180.15,179.44,179.51,258228.0,178.9852,179.5234,178.8158,178.8856,258228.0
2025-05-02 10:10:00,179.53,179.57,178.68,179.32,201062.0,178.9055,178.9454,178.0585,178.6962,201062.0
2025-05-02 10:15:00,179.31,179.69,178.77,178.8,208205.0,178.6863,179.065,178.1482,178.178,208205.0
2025-05-02 10:20:00,178.81,178.81,178.12,178.21,118154.0,178.188,178.188,177.5004,177.5901,118154.0
2025-05-02 10:25:00,178.22,178.54,178.02,178.41,107555.0,177.6001,177.919,177.4008,177.7894,107555.0
2025-05-02 10:30:00,178.4,178.76,178.06,178.75,135986.0,177.7794,178.1382,177.4406,178.1282,135986.0
2025-05-02 10:35:00,178.77,178.96,178.51,178.89,151751.0,178.1482,178.3375,177.8891,178.2677,151751.0
2025-05-02 10:40:00,178.88,179.03,178.47,178.85,90192.0,178.2578,178.4072,177.8492,178.2279,90192.0
2025-05-02 10:45:00,178.84,178.87,178.61,178.77,62976.0,178.2179,178.2478,177.9887,178.1482,62976.0
2025-05-02 10:50:00,178.75,179.06,178.6,178.92,157807.0,178.1282,178.4371,177.9787,178.2976,157807.0
2025-05-02 10:55:00,178.91,179.07,178.71,178.97,105555.0,178.2877,178.4471,178.0884,178.3475,105555.0
2025-05-02 11:00:00,178.99,179.08,178.63,178.76,119031.0,178.3674,178.4571,178.0086,178.1382,119031.0
2025-05-02 11:05:00,178.76,178.93,178.62,178.7,80401.0,178.1382,178.3076,177.9987,178.0784,80401.0
2025-05-02 11:10:00,178.7,178.96,178.61,178.92,113467.0,178.0784,178.3375,177.9887,178.2976,113467.0
2025-05-02 11:15:00,178.9,179.33,178.87,179.18,156219.0,178.2777,178.7062,178.2478,178.5567,156219.0
2025-05-02 11:20:00,179.18,179.18,178.77,178.95,72094.0,178.5567,178.5567,178.1482,178.3275,72094.0
2025-05-02 11:25:00,178.95,178.97,178.62,178.82,85237.0,178.3275,178.3475,177.9987,178.198,85237.0
2025-05-02 11:30:00,178.85,179.17,178.74,179.16,101984.0,178.2279,178.5468,178.1183,178.5368,101984.0
2025-05-02 11:35:00,179.17,179.33,179.02,179.21,172377.0,178.5468,178.7062,178.3973,178.5866,172377.0
2025-05-02 11:40:00,179.22,179.4,179.1,179.31,67375.0,178.5966,178.776,178.477,178.6863,67375.0
2025-05-02 11:45:00,179.29,179.67,179.21,179.52,84688.0,178.6663,179.045,178.5866,178.8955,84688.0
2025-05-02 11:50:00,179.52,179.64,179.11,179.49,116898.0,178.8955,179.0151,178.487,178.8656,116898.0
2025-05-02 11:55:00,179.5,179.94,179.5,179.82,96362.0,178.8756,179.3141,178.8756,179.1945,96362.0
2025-05-02 12:00:00,179.85,180.54,179.71,180.43,270036.0,179.2244,179.912,179.0849,179.8024,270036.0
2025-05-02 12:05:00,180.43,180.65,180.27,180.36,203018.0,179.8024,180.0216,179.6429,179.7326,203018.0
2025-05-02 12:10:00,180.34,180.36,179.9,180.1,142556.0,179.7127,179.7326,179.2742,179.4735,142556.0
2025-05-02 12:15:00,180.15,180.18,179.82,179.85,62057.0,179.5234,179.5532,179.1945,179.2244,62057.0
2025-05-02 12:20:00,179.86,180.3,179.83,180.07,106520.0,179.2344,179.6728,179.2045,179.4436,106520.0
2025-05-02 12:25:00,180.1,180.21,179.87,179.95,71953.0,179.4735,179.5831,179.2443,179.324,71953.0
2025-05-02 12:30:00,179.95,180.1,179.9,180.03,97204.0,179.324,179.4735,179.2742,179.4038,97204.0
2025-05-02 12:35:00,180.04,180.31,179.92,180.21,100517.0,179.4137,179.6828,179.2942,179.5831,100517.0
2025-05-02 12:40:00,180.22,180.24,179.73,179.95,71861.0,179.5931,179.613,179.1048,179.324,71861.0
2025-05-02 12:45:00,179.94,179.97,179.74,179.93,49470.0,179.3141,179.344,179.1148,179.3041,49470.0
2025-05-02 12:50:00,179.96,180.15,179.72,180.01,90739.0,179.334,179.5234,179.0948,179.3838,90739.0
2025-05-02 12:55:00,180.01,180.13,179.93,179.99,72900.0,179.3838,179.5034,179.3041,179.3639,72900.0
2025-05-02 13:00:00,179.99,180.07,179.78,179.78,77827.0,179.3639,179.4436,179.1546,179.1546,77827.0
2025-05-02 13:05:00,179.75,179.77,179.19,179.28,250506.0,179.1247,179.1447,178.5667,178.6564,250506.0
2025-05-02 13:10:00,179.26,179.33,178.95,179.08,90895.0,178.6364,178.7062,178.3275,178.4571,90895.0
2025-05-02 13:15:00,179.09,179.43,179.09,179.39,103994.0,178.467,178.8059,178.467,178.766,103994.0
2025-05-02 13:20:00,179.37,179.51,179.24,179.26,90101.0,178.7461,178.8856,178.6165,178.6364,90101.0
2025-05-02 13:25:00,179.26,179.41,179.17,179.21,37209.0,178.6364,178.7859,178.5468,178.5866,37209.0
2025-05-02 13:30:00,179.21,179.36,179.07,179.11,90373.0,178.5866,178.7361,178.4471,178.487,90373.0
2025-05-02 13:35:00,179.15,179.25,179.03,179.11,56449.0,178.5268,178.6265,178.4072,178.487,56449.0
2025-05-02 13:40:00,179.1,179.11,178.31,178.31,164643.0,178.477,178.487,177.6898,177.6898,164643.0
2025-05-02 13:45:00,178.31,178.42,177.86,177.97,485035.0,177.6898,177.7994,177.2413,177.3509,485035.0
2025-05-02 13:50:00,177.94,178.19,177.63,178.16,203581.0,177.321,177.5702,177.0121,177.5403,203581.0
2025-05-02 13:55:00,178.19,178.39,177.95,178.38,102935.0,177.5702,177.7695,177.331,177.7595,102935.0
2025-05-02 14:00:00,178.36,178.46,178.2,178.34,62073.0,177.7396,177.8392,177.5801,177.7196,62073.0
2025-05-02 14:05:00,178.33,178.54,178.23,178.54,65426.0,177.7097,177.919,177.61,177.919,65426.0
2025-05-02 14:10:00,178.54,179.0,178.52,178.92,215820.0,177.919,178.3774,177.899,178.2976,215820.0
2025-05-02 14:15:00,178.9,179.02,178.87,178.95,98128.0,178.2777,178.3973,178.2478,178.3275,98128.0
2025-05-02 14:20:00,178.95,179.07,178.91,179.0,311458.0,178.3275,178.4471,178.2877,178.3774,311458.0
2025-05-02 14:25:00,178.99,179.01,178.94,178.97,75587.0,178.3674,178.3873,178.3176,178.3475,75587.0
2025-05-02 14:30:00,178.98,179.25,178.91,178.98,415909.0,178.3574,178.6265,178.2877,178.3574,415909.0
2025-05-02 14:35:00,178.97,179.23,178.76,178.8,92414.0,178.3475,178.6066,178.1382,178.178,92414.0
2025-05-02 14:40:00,178.81,178.89,178.59,178.75,38205.0,178.188,178.2677,177.9688,178.1282,38205.0
2025-05-02 14:45:00,178.75,178.77,178.31,178.31,47387.0,178.1282,178.1482,177.6898,177.6898,47387.0
2025-05-02 14:50:00,178.33,178.66,178.22,178.58,58145.0,177.7097,178.0385,177.6001,177.9588,58145.0
2025-05-02 14:55:00,178.58,178.68,178.46,178.53,40208.0,177.9588,178.0585,177.8392,177.909,40208.0
2025-05-02 15:00:00,178.53,178.72,178.43,178.63,56965.0,177.909,178.0983,177.8093,178.0086,56965.0
2025-05-02 15:05:00,178.64,178.9,178.51,178.89,57784.0,178.0186,178.2777,177.8891,178.2677,57784.0
2025-05-02 15:10:00,178.89,178.92,178.68,178.81,93599.0,178.2677,178.2976,178.0585,178.188,93599.0
2025-05-02 15:15:00,178.82,179.0,178.78,178.93,78414.0,178.198,178.3774,178.1581,178.3076,78414.0
2025-05-02 15:20:00,178.94,179.28,178.87,179.2,112167.0,178.3176,178.6564,178.2478,178.5767,112167.0
2025-05-02 15:25:00,179.2,179.35,179.17,179.18,111706.0,178.5767,178.7261,178.5468,178.5567,111706.0
2025-05-02 15:30:00,179.17,179.28,178.96,179.27,192060.0,178.5468,178.6564,178.3375,178.6464,192060.0
2025-05-02 15:35:00,179.26,179.32,178.96,178.99,245462.0,178.6364,178.6962,178.3375,178.3674,245462.0
2025-05-02 15:40:00,178.97,179.26,178.95,179.22,164288.0,178.3475,178.6364,178.3275,178.5966,164288.0
2025-05-02 15:45:00,179.22,179.28,178.7,178.81,248256.0,178.5966,178.6564,178.0784,178.188,248256.0
2025-05-02 15:50:00,178.8,179.18,178.79,178.84,269956.0,178.178,178.5567,178.1681,178.2179,269956.0
2025-05-02 15:55:00,178.83,179.4,178.43,179.28,862152.0,178.2079,178.776,177.8093,178.6564,862152.0
2025-05-05 09:30:00,179.0,179.5,177.8,178.25,1227683.0,178.3774,178.8756,177.1815,177.63,1227683.0
2025-05-05 09:35:00,178.25,180.08,178.22,179.36,495146.0,177.63,179.4536,177.6001,178.7361,495146.0
2025-05-05 09:40:00,179.37,179.8,178.87,179.3,223596.0,178.7461,179.1746,178.2478,178.6763,223596.0
2025-05-05 09:45:00,179.34,180.0,179.2,179.31,222641.0,178.7162,179.3739,178.5767,178.6863,222641.0
2025-05-05 09:50:00,179.31,179.35,178.62,178.84,188499.0,178.6863,178.7261,177.9987,178.2179,188499.0
2025-05-05 09:55:00,178.87,179.04,178.55,178.72,132833.0,178.2478,178.4172,177.9289,178.0983,132833.0
2025-05-05 10:00:00,178.72,179.23,178.22,178.47,183803.0,178.0983,178.6066,177.6001,177.8492,183803.0
2025-05-05 10:05:00,178.47,178.65,178.13,178.17,117962.0,177.8492,178.0286,177.5104,177.5502,117962.0
2025-05-05 10:10:00,178.19,178.19,177.37,177.43,217415.0,177.5702,177.5702,176.753,176.8128,217415.0
2025-05-05 10:15:00,177.42,178.02,177.32,177.83,163455.0,176.8028,177.4008,176.7032,177.2114,163455.0
2025-05-05 10:20:00,177.92,177.93,176.55,176.83,418089.0,177.3011,177.3111,175.9359,176.2149,418089.0
2025-05-05 10:25:00,176.83,177.18,176.71,177.14,167783.0,176.2149,176.5637,176.0953,176.5238,167783.0
2025-05-05 10:30:00,177.14,177.27,176.56,176.63,151816.0,176.5238,176.6534,175.9458,176.0156,151816.0
2025-05-05 10:35:00,176.63,177.17,176.38,177.06,171147.0,176.0156,176.5537,175.7665,176.4441,171147.0
2025-05-05 10:40:00,177.06,177.19,176.81,177.12,124931.0,176.4441,176.5736,176.195,176.5039,124931.0
2025-05-05 10:45:00,177.14,177.68,177.1,177.58,115999.0,176.5238,177.0619,176.484,176.9623,115999.0
2025-05-05 10:50:00,177.64,177.77,177.39,177.75,97684.0,177.0221,177.1516,176.773,177.1317,97684.0
2025-05-05 10:55:00,177.77,177.93,177.67,177.73,63665.0,177.1516,177.3111,177.052,177.1118,63665.0
2025-05-05 11:00:00,177.74,177.8,177.54,177.77,40403.0,177.1217,177.1815,176.9224,177.1516,40403.0
2025-05-05 11:05:00,177.8,177.87,177.33,177.71,65207.0,177.1815,177.2513,176.7132,177.0918,65207.0
2025-05-05 11:10:00,177.72,177.9,177.6,177.74,85099.0,177.1018,177.2812,176.9822,177.1217,85099.0
2025-05-05 11:15:00,177.78,177.79,177.4,177.75,91206.0,177.1616,177.1716,176.7829,177.1317,91206.0
2025-05-05 11:20:00,177.73,178.19,177.66,177.77,105700.0,177.1118,177.5702,177.042,177.1516,105700.0
2025-05-05 11:25:00,177.78,177.93,177.7,177.9,59643.0,177.1616,177.3111,177.0819,177.2812,59643.0
2025-05-05 11:30:00,177.9,177.9,177.48,177.73,103873.0,177.2812,177.2812,176.8626,177.1118,103873.0
2025-05-05 11:35:00,177.74,177.74,177.31,177.57,59832.0,177.1217,177.1217,176.6932,176.9523,59832.0
2025-05-05 11:40:00,177.55,177.76,177.34,177.58,68679.0,176.9324,177.1417,176.7231,176.9623,68679.0
2025-05-05 11:45:00,177.58,177.76,177.46,177.73,61140.0,176.9623,177.1417,176.8427,177.1118,61140.0
2025-05-05 11:50:00,177.73,177.85,177.67,177.73,49273.0,177.1118,177.2314,177.052,177.1118,49273.0
2025-05-05 11:55:00,177.7,177.73,177.51,177.55,47950.0,177.0819,177.1118,176.8925,176.9324,47950.0
2025-05-05 12:00:00,177.55,177.76,177.45,177.71,60072.0,176.9324,177.1417,176.8327,177.0918,60072.0
2025-05-05 12:05:00,177.71,177.77,177.39,177.41,76669.0,177.0918,177.1516,176.773,176.7929,76669.0
2025-05-05 12:10:00,177.44,177.57,177.34,177.47,27009.0,176.8228,176.9523,176.7231,176.8527,27009.0
2025-05-05 12:15:00,177.45,177.91,177.45,177.83,41086.0,176.8327,177.2911,176.8327,177.2114,41086.0
2025-05-05 12:20:00,177.86,177.95,177.7,177.88,33768.0,177.2413,177.331,177.0819,177.2612,33768.0
2025-05-05 12:25:00,177.88,177.91,177.65,177.76,44841.0,177.2612,177.2911,177.032,177.1417,44841.0
2025-05-05 12:30:00,177.77,177.84,177.35,177.35,112108.0,177.1516,177.2214,176.7331,176.7331,112108.0
2025-05-05 12:35:00,177.37,177.37,177.17,177.33,74857.0,176.753,176.753,176.5537,176.7132,74857.0
2025-05-05 12:40:00,177.35,177.47,177.23,177.33,123781.0,176.7331,176.8527,176.6135,176.7132,123781.0
2025-05-05 12:45:00,177.32,177.57,177.22,177.43,166126.0,176.7032,176.9523,176.6035,176.8128,166126.0
2025-05-05 12:50:00,177.43,177.6,177.35,177.59,51046.0,176.8128,176.9822,176.7331,176.9723,51046.0
2025-05-05 12:55:00,177.56,177.59,177.32,177.41,52118.0,176.9424,176.9723,176.7032,176.7929,52118.0
2025-05-05 13:00:00,177.36,177.4,177.18,177.31,36676.0,176.7431,176.7829,176.5637,176.6932,36676.0
2025-05-05 13:05:00,177.28,177.37,177.1,177.37,55054.0,176.6633,176.753,176.484,176.753,55054.0
2025-05-05 13:10:00,177.41,177.75,177.31,177.48,69319.0,176.7929,177.1317,176.6932,176.8626,69319.0
2025-05-05 13:15:00,177.52,177.53,177.32,177.38,32961.0,176.9025,176.9125,176.7032,176.763,32961.0
2025-05-05 13:20:00,177.4,177.52,177.28,177.5,40310.0,176.7829,176.9025,176.6633,176.8826,40310.0
2025-05-05 13:25:00,177.53,177.54,177.38,177.49,39748.0,176.9125,176.9224,176.763,176.8726,39748.0
2025-05-05 13:30:00,177.46,177.7,177.43,177.5,52838.0,176.8427,177.0819,176.8128,176.8826,52838.0
2025-05-05 13:35:00,177.5,177.62,177.42,177.5,62524.0,176.8826,177.0022,176.8028,176.8826,62524.0
2025-05-05 13:40:00,177.5,177.54,177.38,177.45,41685.0,176.8826,176.9224,176.763,176.8327,41685.0
2025-05-05 13:45:00,177.43,177.67,177.42,177.62,35742.0,176.8128,177.052,176.8028,177.0022,35742.0
2025-05-05 13:50:00,177.6,177.63,177.44,177.54,26774.0,176.9822,177.0121,176.8228,176.9224,26774.0
2025-05-05 13:55:00,177.54,177.71,177.43,177.56,53348.0,176.9224,177.0918,176.8128,176.9424,53348.0
2025-05-05 14:00:00,177.57,177.84,177.5,177.76,27471.0,176.9523,177.2214,176.8826,177.1417,27471.0
2025-05-05 14:05:00,177.77,177.88,177.71,177.74,31397.0,177.1516,177.2612,177.0918,177.1217,31397.0
2025-05-05 14:10:00,177.75,177.76,177.62,177.68,37619.0,177.1317,177.1417,177.0022,177.0619,37619.0
2025-05-05 14:15:00,177.69,177.7,177.5,177.5,36949.0,177.0719,177.0819,176.8826,176.8826,36949.0
2025-05-05 14:20:00,177.5,177.6,177.47,177.52,22004.0,176.8826,176.9822,176.8527,176.9025,22004.0
2025-05-05 14:25:00,177.5,177.65,177.5,177.63,32443.0,176.8826,177.032,176.8826,177.0121,32443.0
2025-05-05 14:30:00,177.63,177.85,177.6,177.85,37231.0,177.0121,177.2314,176.9822,177.2314,37231.0
2025-05-05 14:35:00,177.83,177.89,177.75,177.75,36228.0,177.2114,177.2712,177.1317,177.1317,36228.0
2025-05-05 14:40:00,177.76,177.81,177.66,177.68,32287.0,177.1417,177.1915,177.042,177.0619,32287.0
2025-05-05 14:45:00,177.69,177.71,177.57,177.69,28705.0,177.0719,177.0918,176.9523,177.0719,28705.0
2025-05-05 14:50:00,177.69,177.75,177.42,177.43,33037.0,177.0719,177.1317,176.8028,176.8128,33037.0
2025-05-05 14:55:00,177.42,177.44,177.19,177.19,47594.0,176.8028,176.8228,176.5736,176.5736,47594.0
2025-05-05 15:00:00,177.18,177.25,177.06,177.15,46786.0,176.5637,176.6334,176.4441,176.5338,46786.0
2025-05-05 15:05:00,177.17,177.27,177.0,177.07,76856.0,176.5537,176.6534,176.3843,176.4541,76856.0
2025-05-05 15:10:00,177.07,177.12,176.93,177.04,70787.0,176.4541,176.5039,176.3146,176.4242,70787.0
2025-05-05 15:15:00,177.05,177.26,177.01,177.06,39358.0,176.4341,176.6434,176.3943,176.4441,39358.0
2025-05-05 15:20:00,177.06,177.07,176.82,176.82,67792.0,176.4441,176.4541,176.2049,176.2049,67792.0
2025-05-05 15:25:00,176.82,176.91,176.76,176.8,70034.0,176.2049,176.2946,176.1451,176.185,70034.0
2025-05-05 15:30:00,176.79,177.0,176.76,176.94,94054.0,176.175,176.3843,176.1451,176.3245,94054.0
2025-05-05 15:35:00,176.92,177.26,176.9,177.07,107689.0,176.3046,176.6434,176.2847,176.4541,107689.0
2025-05-05 15:40:00,177.07,177.29,177.05,177.17,123658.0,176.4541,176.6733,176.4341,176.5537,123658.0
2025-05-05 15:45:00,177.15,177.2,176.87,177.2,135442.0,176.5338,176.5836,176.2548,176.5836,135442.0
2025-05-05 15:50:00,177.16,177.5,176.82,176.9,241989.0,176.5438,176.8826,176.2049,176.2847,241989.0
2025-05-05 15:55:00,176.87,177.01,176.25,176.35,521575.0,176.2548,176.3943,175.6369,175.7366,521575.0
2025-05-06 09:30:00,172.6,174.1,171.45,172.14,958620.0,171.9996,173.4944,170.8536,171.5412,958620.0
2025-05-06 09:35:00,172.14,172.96,171.89,172.84,262850.0,171.5412,172.3584,171.2921,172.2388,262850.0
2025-05-06 09:40:00,172.84,173.06,172.2,172.21,202185.0,172.2388,172.458,171.601,171.611,202185.0
2025-05-06 09:45:00,172.21,172.43,171.65,171.89,301519.0,171.611,171.8302,171.0529,171.2921,301519.0
2025-05-06 09:50:00,171.92,172.0,170.58,170.78,364152.0,171.322,171.4017,169.9866,170.1859,364152.0
2025-05-06 09:55:00,170.8,171.68,170.74,171.56,193658.0,170.2059,171.0828,170.1461,170.9632,193658.0
2025-05-06 10:00:00,171.61,172.26,171.57,171.99,208739.0,171.0131,171.6608,170.9732,171.3917,208739.0
2025-05-06 10:05:00,172.0,172.3,171.79,172.15,149612.0,171.4017,171.7007,171.1924,171.5512,149612.0
2025-05-06 10:10:00,172.15,172.5,172.13,172.3,132378.0,171.5512,171.9,171.5313,171.7007,132378.0
2025-05-06 10:15:00,172.32,172.88,172.22,172.87,113772.0,171.7206,172.2786,171.6209,172.2687,113772.0
2025-05-06 10:20:00,172.87,173.28,172.87,173.15,117713.0,172.2687,172.6773,172.2687,172.5477,117713.0
2025-05-06 10:25:00,173.15,173.3,172.73,172.93,112268.0,172.5477,172.6972,172.1292,172.3285,112268.0
2025-05-06 10:30:00,172.93,173.33,172.7,173.17,102320.0,172.3285,172.7271,172.0993,172.5676,102320.0
2025-05-06 10:35:00,173.19,173.41,172.98,173.35,85603.0,172.5876,172.8068,172.3783,172.747,85603.0
2025-05-06 10:40:00,173.37,173.68,173.28,173.65,53790.0,172.7669,173.0759,172.6773,173.046,53790.0
2025-05-06 10:45:00,173.68,174.04,173.65,174.03,82227.0,173.0759,173.4346,173.046,173.4246,82227.0
2025-05-06 10:50:00,174.02,174.03,173.44,173.64,53984.0,173.4147,173.4246,172.8367,173.036,53984.0
2025-05-06 10:55:00,173.62,173.74,173.32,173.48,53357.0,173.0161,173.1357,172.7171,172.8766,53357.0
2025-05-06 11:00:00,173.49,173.79,173.4,173.67,38369.0,172.8865,173.1855,172.7968,173.0659,38369.0
2025-05-06 11:05:00,173.65,173.72,173.29,173.34,56681.0,173.046,173.1157,172.6872,172.737,56681.0
2025-05-06 11:10:00,173.36,173.45,173.03,173.21,58958.0,172.757,172.8467,172.4281,172.6075,58958.0
2025-05-06 11:15:00,173.22,173.33,173.01,173.3,73744.0,172.6175,172.7271,172.4082,172.6972,73744.0
2025-05-06 11:20:00,173.27,173.76,173.08,173.65,74574.0,172.6673,173.1556,172.4779,173.046,74574.0
2025-05-06 11:25:00,173.68,173.82,173.58,173.8,65320.0,173.0759,173.2154,172.9762,173.1954,65320.0
2025-05-06 11:30:00,173.78,173.98,173.51,173.92,70909.0,173.1755,173.3748,172.9065,173.315,70909.0
2025-05-06 11:35:00,173.96,174.2,173.93,174.14,65057.0,173.3549,173.5941,173.325,173.5343,65057.0
2025-05-06 11:40:00,174.14,174.2,173.53,173.6,47941.0,173.5343,173.5941,172.9264,172.9961,47941.0
2025-05-06 11:45:00,173.62,173.99,173.56,173.93,61069.0,173.0161,173.3848,172.9563,173.325,61069.0
2025-05-06 11:50:00,173.93,173.93,173.53,173.63,40694.0,173.325,173.325,172.9264,173.026,40694.0
2025-05-06 11:55:00,173.53,173.8,173.52,173.71,30554.0,172.9264,173.1954,172.9164,173.1058,30554.0
2025-05-06 12:00:00,173.73,174.05,173.73,174.01,29574.0,173.1257,173.4446,173.1257,173.4047,29574.0
2025-05-06 12:05:00,173.98,173.99,173.69,173.7,27850.0,173.3748,173.3848,173.0858,173.0958,27850.0
2025-05-06 12:10:00,173.73,174.74,173.68,174.53,80872.0,173.1257,174.1322,173.0759,173.9229,80872.0
2025-05-06 12:15:00,174.54,174.55,174.06,174.21,56946.0,173.9329,173.9428,173.4545,173.604,56946.0
2025-05-06 12:20:00,174.19,174.32,173.53,173.64,54979.0,173.5841,173.7136,172.9264,173.036,54979.0
2025-05-06 12:25:00,173.63,173.92,173.58,173.78,27172.0,173.026,173.315,172.9762,173.1755,27172.0
2025-05-06 12:30:00,173.78,173.94,173.69,173.77,68849.0,173.1755,173.335,173.0858,173.1655,68849.0
2025-05-06 12:35:00,173.77,173.86,173.59,173.64,67462.0,173.1655,173.2552,172.9862,173.036,67462.0
2025-05-06 12:40:00,173.64,173.71,173.33,173.37,71755.0,173.036,173.1058,172.7271,172.7669,71755.0
2025-05-06 12:45:00,173.33,173.34,173.16,173.26,48417.0,172.7271,172.737,172.5577,172.6573,48417.0
2025-05-06 12:50:00,173.23,173.27,172.9,173.03,93175.0,172.6274,172.6673,172.2986,172.4281,93175.0
2025-05-06 12:55:00,173.04,173.15,172.83,172.85,49566.0,172.4381,172.5477,172.2288,172.2487,49566.0
2025-05-06 13:00:00,172.87,173.24,172.87,172.94,73210.0,172.2687,172.6374,172.2687,172.3384,73210.0
2025-05-06 13:05:00,172.94,173.25,172.9,173.19,62501.0,172.3384,172.6474,172.2986,172.5876,62501.0
2025-05-06 13:10:00,173.19,173.27,173.09,173.19,44497.0,172.5876,172.6673,172.4879,172.5876,44497.0
2025-05-06 13:15:00,173.18,173.18,173.01,173.07,47173.0,172.5776,172.5776,172.4082,172.468,47173.0
2025-05-06 13:20:00,173.06,173.07,172.7,172.84,75968.0,172.458,172.468,172.0993,172.2388,75968.0
2025-05-06 13:25:00,172.83,173.09,172.65,173.01,55989.0,172.2288,172.4879,172.0494,172.4082,55989.0
2025-05-06 13:30:00,173.02,173.31,173.01,173.29,34467.0,172.4182,172.7071,172.4082,172.6872,34467.0
2025-05-06 13:35:00,173.3,173.34,173.06,173.07,33856.0,172.6972,172.737,172.458,172.468,33856.0
2025-05-06 13:40:00,173.07,173.08,172.93,172.96,62589.0,172.468,172.4779,172.3285,172.3584,62589.0
2025-05-06 13:45:00,172.94,172.97,172.8,172.94,122253.0,172.3384,172.3683,172.1989,172.3384,122253.0
2025-05-06 13:50:00,172.94,173.14,172.94,173.05,49862.0,172.3384,172.5377,172.3384,172.4481,49862.0
2025-05-06 13:55:00,173.02,173.04,172.88,172.9,53960.0,172.4182,172.4381,172.2786,172.2986,53960.0
2025-05-06 14:00:00,172.86,173.17,172.83,172.95,65727.0,172.2587,172.5676,172.2288,172.3484,65727.0
2025-05-06 14:05:00,172.92,172.95,172.7,172.93,54634.0,172.3185,172.3484,172.0993,172.3285,54634.0
2025-05-06 14:10:00,172.92,172.93,172.71,172.89,54466.0,172.3185,172.3285,172.1092,172.2886,54466.0
2025-05-06 14:15:00,172.89,173.19,172.89,173.14,46762.0,172.2886,172.5876,172.2886,172.5377,46762.0
2025-05-06 14:20:00,173.15,173.23,172.98,173.13,95956.0,172.5477,172.6274,172.3783,172.5278,95956.0
2025-05-06 14:25:00,173.15,173.33,173.11,173.15,74042.0,172.5477,172.7271,172.5078,172.5477,74042.0
2025-05-06 14:30:00,173.13,173.26,173.1,173.26,42908.0,172.5278,172.6573,172.4979,172.6573,42908.0
2025-05-06 14:35:00,173.22,173.27,173.02,173.07,32623.0,172.6175,172.6673,172.4182,172.468,32623.0
2025-05-06 14:40:00,173.06,173.15,173.01,173.04,27228.0,172.458,172.5477,172.4082,172.4381,27228.0
2025-05-06 14:45:00,173.04,173.05,172.94,173.02,56326.0,172.4381,172.4481,172.3384,172.4182,56326.0
2025-05-06 14:50:00,173.02,173.25,172.95,173.23,47473.0,172.4182,172.6474,172.3484,172.6274,47473.0
2025-05-06 14:55:00,173.22,173.25,173.07,173.16,83215.0,172.6175,172.6474,172.468,172.5577,83215.0
2025-05-06 15:00:00,173.16,173.16,172.88,172.95,73943.0,172.5577,172.5577,172.2786,172.3484,73943.0
2025-05-06 15:05:00,172.94,172.96,172.67,172.76,103830.0,172.3384,172.3584,172.0694,172.1591,103830.0
2025-05-06 15:10:00,172.75,172.91,172.61,172.83,97466.0,172.1491,172.3085,172.0096,172.2288,97466.0
2025-05-06 15:15:00,172.81,172.92,172.62,172.64,179393.0,172.2089,172.3185,172.0195,172.0395,179393.0
2025-05-06 15:20:00,172.64,172.78,172.64,172.78,69162.0,172.0395,172.179,172.0395,172.179,69162.0
2025-05-06 15:25:00,172.78,172.94,172.72,172.83,94286.0,172.179,172.3384,172.1192,172.2288,94286.0
2025-05-06 15:30:00,172.83,173.11,172.77,173.03,123256.0,172.2288,172.5078,172.169,172.4281,123256.0
2025-05-06 15:35:00,173.05,173.08,172.88,172.91,111995.0,172.4481,172.4779,172.2786,172.3085,111995.0
2025-05-06 15:40:00,172.91,173.15,172.84,173.11,144468.0,172.3085,172.5477,172.2388,172.5078,144468.0
2025-05-06 15:45:00,173.11,173.11,172.94,172.95,165353.0,172.5078,172.5078,172.3384,172.3484,165353.0
2025-05-06 15:50:00,172.96,172.97,172.46,172.82,313040.0,172.3584,172.3683,171.8601,172.2189,313040.0
2025-05-06 15:55:00,172.79,172.79,172.2,172.21,861294.0,172.189,172.189,171.601,171.611,861294.0
2025-05-07 09:30:00,174.1,174.1,172.74,172.92,440686.0,173.4944,173.4944,172.1391,172.3185,440686.0
2025-05-07 09:35:00,172.91,173.45,172.64,172.88,221085.0,172.3085,172.8467,172.0395,172.2786,221085.0
2025-05-07 09:40:00,172.91,173.56,172.85,173.3,102169.0,172.3085,172.9563,172.2487,172.6972,102169.0
2025-05-07 09:45:00,173.33,173.84,173.06,173.29,136222.0,172.7271,173.2353,172.458,172.6872,136222.0
2025-05-07 09:50:00,173.28,173.44,172.92,173.22,89568.0,172.6773,172.8367,172.3185,172.6175,89568.0
2025-05-07 09:55:00,173.22,173.84,173.15,173.6,72443.0,172.6175,173.2353,172.5477,172.9961,72443.0
2025-05-07 10:00:00,173.53,173.94,173.37,173.48,76174.0,172.9264,173.335,172.7669,172.8766,76174.0
2025-05-07 10:05:00,173.49,173.65,173.22,173.5,72958.0,172.8865,173.046,172.6175,172.8965,72958.0
2025-05-07 10:10:00,173.5,173.61,173.24,173.52,56527.0,172.8965,173.0061,172.6374,172.9164,56527.0
2025-05-07 10:15:00,173.52,173.6,173.22,173.46,77453.0,172.9164,172.9961,172.6175,172.8566,77453.0
2025-05-07 10:20:00,173.47,173.85,173.28,173.78,55722.0,172.8666,173.2453,172.6773,173.1755,55722.0
2025-05-07 10:25:00,173.79,173.9,173.5,173.81,47910.0,173.1855,173.2951,172.8965,173.2054,47910.0
2025-05-07 10:30:00,173.75,173.95,173.65,173.81,36001.0,173.1456,173.3449,173.046,173.2054,36001.0
2025-05-07 10:35:00,173.86,174.05,173.79,173.88,40177.0,173.2552,173.4446,173.1855,173.2752,40177.0
2025-05-07 10:40:00,173.84,173.85,173.63,173.64,38603.0,173.2353,173.2453,173.026,173.036,38603.0
2025-05-07 10:45:00,173.6,173.73,173.38,173.4,61985.0,172.9961,173.1257,172.7769,172.7968,61985.0
2025-05-07 10:50:00,173.36,173.47,173.16,173.21,76159.0,172.757,172.8666,172.5577,172.6075,76159.0
2025-05-07 10:55:00,173.18,173.32,173.08,173.22,111051.0,172.5776,172.7171,172.4779,172.6175,111051.0
2025-05-07 11:00:00,173.2,173.23,172.54,172.76,100086.0,172.5975,172.6274,171.9398,172.1591,100086.0
2025-05-07 11:05:00,172.79,172.9,172.43,172.69,70619.0,172.189,172.2986,171.8302,172.0893,70619.0
2025-05-07 11:10:00,172.69,172.88,172.49,172.88,43558.0,172.0893,172.2786,171.89,172.2786,43558.0
2025-05-07 11:15:00,172.84,173.02,172.77,172.8,60338.0,172.2388,172.4182,172.169,172.1989,60338.0
2025-05-07 11:20:00,172.77,172.84,172.56,172.75,31443.0,172.169,172.2388,171.9598,172.1491,31443.0
2025-05-07 11:25:00,172.7,172.73,172.39,172.5,37600.0,172.0993,172.1292,171.7903,171.9,37600.0
2025-05-07 11:30:00,172.5,172.79,172.43,172.65,29975.0,171.9,172.189,171.8302,172.0494,29975.0
2025-05-07 11:35:00,172.61,172.63,172.31,172.59,52001.0,172.0096,172.0295,171.7106,171.9897,52001.0
2025-05-07 11:40:00,172.58,173.0,172.58,172.96,35560.0,171.9797,172.3982,171.9797,172.3584,35560.0
2025-05-07 11:45:00,172.97,173.18,172.76,172.81,83085.0,172.3683,172.5776,172.1591,172.2089,83085.0
2025-05-07 11:50:00,172.82,173.11,172.71,172.99,34914.0,172.2189,172.5078,172.1092,172.3883,34914.0
2025-05-07 11:55:00,173.02,173.16,172.97,173.09,23345.0,172.4182,172.5577,172.3683,172.4879,23345.0
2025-05-07 12:00:00,173.0,173.12,172.86,173.08,18613.0,172.3982,172.5178,172.2587,172.4779,18613.0
2025-05-07 12:05:00,173.08,173.13,172.89,172.96,15766.0,172.4779,172.5278,172.2886,172.3584,15766.0
2025-05-07 12:10:00,173.02,173.15,172.96,173.05,12602.0,172.4182,172.5477,172.3584,172.4481,12602.0
2025-05-07 12:15:00,173.04,173.04,172.85,172.94,13832.0,172.4381,172.4381,172.2487,172.3384,13832.0
2025-05-07 12:20:00,172.94,172.94,172.67,172.74,12834.0,172.3384,172.3384,172.0694,172.1391,12834.0
2025-05-07 12:25:00,172.77,172.82,172.62,172.69,24647.0,172.169,172.2189,172.0195,172.0893,24647.0
2025-05-07 12:30:00,172.71,172.74,172.56,172.65,15200.0,172.1092,172.1391,171.9598,172.0494,15200.0
2025-05-07 12:35:00,172.65,172.75,172.63,172.69,24405.0,172.0494,172.1491,172.0295,172.0893,24405.0
2025-05-07 12:40:00,172.71,172.96,172.67,172.9,25509.0,172.1092,172.3584,172.0694,172.2986,25509.0
2025-05-07 12:45:00,172.94,173.08,172.84,173.08,20400.0,172.3384,172.4779,172.2388,172.4779,20400.0
2025-05-07 12:50:00,173.09,173.22,172.99,173.17,20925.0,172.4879,172.6175,172.3883,172.5676,20925.0
2025-05-07 12:55:00,173.18,173.23,173.0,173.07,25504.0,172.5776,172.6274,172.3982,172.468,25504.0
2025-05-07 13:00:00,173.03,173.16,173.02,173.12,13299.0,172.4281,172.5577,172.4182,172.5178,13299.0
2025-05-07 13:05:00,173.12,173.18,172.97,173.07,31379.0,172.5178,172.5776,172.3683,172.468,31379.0
2025-05-07 13:10:00,173.13,173.23,173.03,173.04,22318.0,172.5278,172.6274,172.4281,172.4381,22318.0
2025-05-07 13:15:00,173.06,173.08,172.87,172.88,12375.0,172.458,172.4779,172.2687,172.2786,12375.0
2025-05-07 13:20:00,172.84,172.93,172.68,172.88,17634.0,172.2388,172.3285,172.0793,172.2786,17634.0
2025-05-07 13:25:00,172.88,172.89,172.64,172.74,15375.0,172.2786,172.2886,172.0395,172.1391,15375.0
2025-05-07 13:30:00,172.72,172.79,172.62,172.68,15669.0,172.1192,172.189,172.0195,172.0793,15669.0
2025-05-07 13:35:00,172.66,172.68,172.49,172.68,26866.0,172.0594,172.0793,171.89,172.0793,26866.0
2025-05-07 13:40:00,172.67,172.78,172.59,172.62,22189.0,172.0694,172.179,171.9897,172.0195,22189.0
2025-05-07 13:45:00,172.61,172.8,172.6,172.76,25236.0,172.0096,172.1989,171.9996,172.1591,25236.0
2025-05-07 13:50:00,172.78,172.82,172.08,172.26,65194.0,172.179,172.2189,171.4814,171.6608,65194.0
2025-05-07 13:55:00,172.23,172.39,172.08,172.28,45340.0,171.6309,171.7903,171.4814,171.6807,45340.0
2025-05-07 14:00:00,172.28,172.83,172.19,172.58,38630.0,171.6807,172.2288,171.591,171.9797,38630.0
2025-05-07 14:05:00,172.5,172.54,171.52,171.6,139228.0,171.9,171.9398,170.9234,171.0031,139228.0
2025-05-07 14:10:00,171.6,171.99,171.58,171.68,37919.0,171.0031,171.3917,170.9832,171.0828,37919.0
2025-05-07 14:15:00,171.61,171.89,171.37,171.88,60873.0,171.0131,171.2921,170.7739,171.2821,60873.0
2025-05-07 14:20:00,171.87,172.38,171.86,172.26,59570.0,171.2722,171.7804,171.2622,171.6608,59570.0
2025-05-07 14:25:00,172.27,172.55,172.23,172.38,18563.0,171.6708,171.9498,171.6309,171.7804,18563.0
2025-05-07 14:30:00,172.37,172.71,172.18,172.54,38723.0,171.7704,172.1092,171.5811,171.9398,38723.0
2025-05-07 14:35:00,172.57,172.83,172.3,172.69,45239.0,171.9697,172.2288,171.7007,172.0893,45239.0
2025-05-07 14:40:00,172.69,172.8,172.51,172.64,25827.0,172.0893,172.1989,171.9099,172.0395,25827.0
2025-05-07 14:45:00,172.61,172.7,171.82,172.04,28903.0,172.0096,172.0993,171.2223,171.4416,28903.0
2025-05-07 14:50:00,172.05,172.24,171.92,172.16,30901.0,171.4515,171.6409,171.322,171.5611,30901.0
2025-05-07 14:55:00,172.23,172.97,172.22,172.89,34343.0,171.6309,172.3683,171.6209,172.2886,34343.0
2025-05-07 15:00:00,172.9,172.9,172.46,172.69,35074.0,172.2986,172.2986,171.8601,172.0893,35074.0
2025-05-07 15:05:00,172.69,172.89,172.51,172.77,35408.0,172.0893,172.2886,171.9099,172.169,35408.0
2025-05-07 15:10:00,172.78,172.82,172.39,172.62,27177.0,172.179,172.2189,171.7903,172.0195,27177.0
2025-05-07 15:15:00,172.6,172.83,172.41,172.83,33689.0,171.9996,172.2288,171.8103,172.2288,33689.0
2025-05-07 15:20:00,172.85,172.86,172.48,172.51,63024.0,172.2487,172.2587,171.88,171.9099,63024.0
2025-05-07 15:25:00,172.54,172.54,172.02,172.14,48375.0,171.9398,171.9398,171.4216,171.5412,48375.0
2025-05-07 15:30:00,172.15,172.51,172.08,172.24,77631.0,171.5512,171.9099,171.4814,171.6409,77631.0
2025-05-07 15:35:00,172.24,172.78,172.16,172.66,74910.0,171.6409,172.179,171.5611,172.0594,74910.0
2025-05-07 15:40:00,172.7,175.39,172.6,175.36,513229.0,172.0993,174.7799,171.9996,174.75,513229.0
2025-05-07 15:45:00,175.42,175.98,174.05,174.11,419839.0,174.8098,175.3679,173.4446,173.5044,419839.0
2025-05-07 15:50:00,174.05,174.27,173.29,174.04,386780.0,173.4446,173.6638,172.6872,173.4346,386780.0
2025-05-07 15:55:00,174.06,174.83,173.93,174.43,943965.0,173.4545,174.2219,173.325,173.8233,943965.0
2025-05-08 09:30:00,175.34,175.34,173.66,174.22,674970.0,174.7301,174.7301,173.0559,173.614,674970.0
2025-05-08 09:35:00,174.22,174.9,174.0,174.33,161825.0,173.614,174.2916,173.3947,173.7236,161825.0
2025-05-08 09:40:00,174.31,174.95,174.3,174.86,110147.0,173.7037,174.3414,173.6937,174.2518,110147.0
2025-05-08 09:45:00,174.86,175.02,174.32,174.47,132190.0,174.2518,174.4112,173.7136,173.8631,132190.0
2025-05-08 09:50:00,174.5,174.87,174.26,174.77,78252.0,173.893,174.2617,173.6538,174.1621,78252.0
2025-05-08 09:55:00,174.77,175.41,174.76,175.37,73944.0,174.1621,174.7998,174.1521,174.76,73944.0
2025-05-08 10:00:00,175.37,175.65,175.13,175.43,71738.0,174.76,175.039,174.5208,174.8198,71738.0
2025-05-08 10:05:00,175.43,175.48,174.87,175.06,54728.0,174.8198,174.8696,174.2617,174.4511,54728.0
2025-05-08 10:10:00,175.04,175.23,174.82,175.08,62904.0,174.4311,174.6205,174.2119,174.471,62904.0
2025-05-08 10:15:00,175.1,175.22,174.85,175.0,50039.0,174.4909,174.6105,174.2418,174.3913,50039.0
2025-05-08 10:20:00,175.02,175.51,174.97,175.27,63544.0,174.4112,174.8995,174.3614,174.6603,63544.0
2025-05-08 10:25:00,175.25,175.51,174.95,174.98,78526.0,174.6404,174.8995,174.3414,174.3713,78526.0
2025-05-08 10:30:00,175.0,175.26,174.87,174.98,96447.0,174.3913,174.6504,174.2617,174.3713,96447.0
2025-05-08 10:35:00,175.04,175.1,174.78,174.83,83914.0,174.4311,174.4909,174.172,174.2219,83914.0
2025-05-08 10:40:00,174.82,175.01,174.55,174.82,41880.0,174.2119,174.4012,173.9428,174.2119,41880.0
2025-05-08 10:45:00,174.82,174.97,174.52,174.61,37177.0,174.2119,174.3614,173.9129,174.0026,37177.0
2025-05-08 10:50:00,174.59,175.0,174.25,174.44,67940.0,173.9827,174.3913,173.6439,173.8332,67940.0
2025-05-08 10:55:00,174.46,174.51,173.9,174.18,142223.0,173.8531,173.903,173.2951,173.5741,142223.0
2025-05-08 11:00:00,174.15,174.58,174.05,174.12,45894.0,173.5442,173.9727,173.4446,173.5143,45894.0
2025-05-08 11:05:00,174.12,174.72,174.12,174.58,47577.0,173.5143,174.1122,173.5143,173.9727,47577.0
2025-05-08 11:10:00,174.59,174.73,174.43,174.72,104390.0,173.9827,174.1222,173.8233,174.1122,104390.0
2025-05-08 11:15:00,174.75,174.8,174.6,174.63,39569.0,174.1421,174.192,173.9927,174.0226,39569.0
2025-05-08 11:20:00,174.64,175.38,174.64,175.36,89987.0,174.0325,174.7699,174.0325,174.75,89987.0
2025-05-08 11:25:00,175.37,176.26,175.33,175.83,221359.0,174.76,175.6469,174.7201,175.2184,221359.0
2025-05-08 11:30:00,175.82,176.31,175.52,176.27,106069.0,175.2084,175.6967,174.9095,175.6568,106069.0
2025-05-08 11:35:00,176.26,176.35,175.81,176.2,158156.0,175.6469,175.7366,175.1984,175.5871,158156.0
2025-05-08 11:40:00,176.22,176.68,176.18,176.6,124139.0,175.607,176.0654,175.5672,175.9857,124139.0
2025-05-08 11:45:00,176.62,176.8,176.19,176.35,185413.0,176.0056,176.185,175.5771,175.7366,185413.0
2025-05-08 11:50:00,176.34,176.34,175.73,175.94,163268.0,175.7266,175.7266,175.1187,175.328,163268.0
2025-05-08 11:55:00,175.93,175.93,175.58,175.71,49987.0,175.318,175.318,174.9692,175.0988,49987.0
2025-05-08 12:00:00,175.71,176.04,175.7,176.0,77077.0,175.0988,175.4276,175.0888,175.3878,77077.0
2025-05-08 12:05:00,176.0,176.05,175.53,175.9,61325.0,175.3878,175.4376,174.9194,175.2881,61325.0
2025-05-08 12:10:00,175.94,176.13,175.87,176.1,36639.0,175.328,175.5173,175.2582,175.4874,36639.0
2025-05-08 12:15:00,176.13,176.43,176.08,176.25,42498.0,175.5173,175.8163,175.4675,175.6369,42498.0
2025-05-08 12:20:00,176.24,176.36,175.93,176.2,39061.0,175.627,175.7465,175.318,175.5871,39061.0
2025-05-08 12:25:00,176.21,176.4,176.12,176.22,43568.0,175.5971,175.7864,175.5074,175.607,43568.0
2025-05-08 12:30:00,176.24,176.54,176.22,176.46,46630.0,175.627,175.9259,175.607,175.8462,46630.0
2025-05-08 12:35:00,176.45,176.45,176.21,176.34,44632.0,175.8362,175.8362,175.5971,175.7266,44632.0
2025-05-08 12:40:00,176.34,176.75,176.27,176.68,36414.0,175.7266,176.1352,175.6568,176.0654,36414.0
2025-05-08 12:45:00,176.68,177.1,176.61,177.01,59903.0,176.0654,176.484,175.9957,176.3943,59903.0
2025-05-08 12:50:00,177.03,177.2,176.93,177.06,135019.0,176.4142,176.5836,176.3146,176.4441,135019.0
2025-05-08 12:55:00,177.03,177.29,176.96,177.19,54535.0,176.4142,176.6733,176.3444,176.5736,54535.0
2025-05-08 13:00:00,177.2,177.36,177.03,177.29,72580.0,176.5836,176.7431,176.4142,176.6733,72580.0
2025-05-08 13:05:00,177.22,177.45,177.13,177.22,49946.0,176.6035,176.8327,176.5139,176.6035,49946.0
2025-05-08 13:10:00,177.22,177.41,177.13,177.32,54233.0,176.6035,176.7929,176.5139,176.7032,54233.0
2025-05-08 13:15:00,177.31,177.42,177.22,177.3,45528.0,176.6932,176.8028,176.6035,176.6833,45528.0
2025-05-08 13:20:00,177.32,177.33,177.06,177.26,58149.0,176.7032,176.7132,176.4441,176.6434,58149.0
2025-05-08 13:25:00,177.27,177.3,177.03,177.17,55913.0,176.6534,176.6833,176.4142,176.5537,55913.0
2025-05-08 13:30:00,177.15,177.26,176.76,176.78,74126.0,176.5338,176.6434,176.1451,176.1651,74126.0
2025-05-08 13:35:00,176.8,177.03,176.69,176.89,36224.0,176.185,176.4142,176.0754,176.2747,36224.0
2025-05-08 13:40:00,176.87,176.96,176.78,176.9,32644.0,176.2548,176.3444,176.1651,176.2847,32644.0
2025-05-08 13:45:00,176.9,176.91,176.55,176.72,33180.0,176.2847,176.2946,175.9359,176.1053,33180.0
2025-05-08 13:50:00,176.74,176.91,176.63,176.71,44180.0,176.1252,176.2946,176.0156,176.0953,44180.0
2025-05-08 13:55:00,176.71,176.73,176.32,176.39,79793.0,176.0953,176.1152,175.7067,175.7764,79793.0
2025-05-08 14:00:00,176.38,176.56,176.22,176.3,55812.0,175.7665,175.9458,175.607,175.6867,55812.0
2025-05-08 14:05:00,176.3,176.55,176.26,176.46,37593.0,175.6867,175.9359,175.6469,175.8462,37593.0
2025-05-08 14:10:00,176.5,176.58,176.29,176.5,39639.0,175.886,175.9658,175.6768,175.886,39639.0
2025-05-08 14:15:00,176.49,176.7,176.45,176.68,39751.0,175.8761,176.0854,175.8362,176.0654,39751.0
2025-05-08 14:20:00,176.7,176.83,176.54,176.63,32764.0,176.0854,176.2149,175.9259,176.0156,32764.0
2025-05-08 14:25:00,176.64,176.77,176.56,176.56,41572.0,176.0256,176.1551,175.9458,175.9458,41572.0
2025-05-08 14:30:00,176.56,176.95,176.56,176.93,51989.0,175.9458,176.3345,175.9458,176.3146,51989.0
2025-05-08 14:35:00,176.93,177.0,176.82,176.84,32168.0,176.3146,176.3843,176.2049,176.2249,32168.0
2025-05-08 14:40:00,176.84,176.99,176.83,176.9,29554.0,176.2249,176.3743,176.2149,176.2847,29554.0
2025-05-08 14:45:00,176.9,176.91,176.63,176.69,31075.0,176.2847,176.2946,176.0156,176.0754,31075.0
2025-05-08 14:50:00,176.65,176.69,176.46,176.55,39131.0,176.0355,176.0754,175.8462,175.9359,39131.0
2025-05-08 14:55:00,176.55,176.57,176.38,176.44,27598.0,175.9359,175.9558,175.7665,175.8263,27598.0
2025-05-08 15:00:00,176.42,176.56,176.3,176.53,43922.0,175.8063,175.9458,175.6867,175.9159,43922.0
2025-05-08 15:05:00,176.53,176.55,176.37,176.4,32537.0,175.9159,175.9359,175.7565,175.7864,32537.0
2025-05-08 15:10:00,176.4,176.53,176.34,176.37,35091.0,175.7864,175.9159,175.7266,175.7565,35091.0
2025-05-08 15:15:00,176.4,176.54,176.24,176.43,36818.0,175.7864,175.9259,175.627,175.8163,36818.0
2025-05-08 15:20:00,176.42,176.74,176.41,176.6,49036.0,175.8063,176.1252,175.7964,175.9857,49036.0
2025-05-08 15:25:00,176.62,176.86,176.6,176.68,83765.0,176.0056,176.2448,175.9857,176.0654,83765.0
2025-05-08 15:30:00,176.7,176.75,176.62,176.63,71056.0,176.0854,176.1352,176.0056,176.0156,71056.0
2025-05-08 15:35:00,176.63,176.65,176.36,176.42,77391.0,176.0156,176.0355,175.7465,175.8063,77391.0
2025-05-08 15:40:00,176.42,176.47,176.19,176.24,97027.0,175.8063,175.8562,175.5771,175.627,97027.0
2025-05-08 15:45:00,176.24,176.24,175.91,175.99,94989.0,175.627,175.627,175.2981,175.3778,94989.0
2025-05-08 15:50:00,175.97,176.0,175.51,175.68,194661.0,175.3579,175.3878,174.8995,175.0689,194661.0
2025-05-08 15:55:00,175.68,175.73,175.2,175.28,465932.0,175.0689,175.1187,174.5906,174.6703,465932.0
2025-05-09 09:30:00,180.22,180.46,179.19,179.62,740535.0,179.5931,179.8323,178.5667,178.9952,740535.0
2025-05-09 09:35:00,179.61,179.96,179.05,179.16,183962.0,178.9852,179.334,178.4272,178.5368,183962.0
2025-05-09 09:40:00,179.15,179.41,178.56,178.68,198558.0,178.5268,178.7859,177.9389,178.0585,198558.0
2025-05-09 09:45:00,178.69,179.08,178.57,178.82,178889.0,178.0684,178.4571,177.9488,178.198,178889.0
2025-05-09 09:50:00,178.83,178.92,178.39,178.61,160284.0,178.2079,178.2976,177.7695,177.9887,160284.0
2025-05-09 09:55:00,178.64,178.91,178.45,178.54,127026.0,178.0186,178.2877,177.8293,177.919,127026.0
2025-05-09 10:00:00,178.53,178.58,178.2,178.32,70547.0,177.909,177.9588,177.5801,177.6997,70547.0
2025-05-09 10:05:00,178.37,178.66,178.1,178.65,57375.0,177.7495,178.0385,177.4805,178.0286,57375.0
2025-05-09 10:10:00,178.63,178.92,178.53,178.56,83558.0,178.0086,178.2976,177.909,177.9389,83558.0
2025-05-09 10:15:00,178.6,178.81,178.2,178.21,67076.0,177.9787,178.188,177.5801,177.5901,67076.0
2025-05-09 10:20:00,178.2,178.24,177.89,177.91,109405.0,177.5801,177.62,177.2712,177.2911,109405.0
2025-05-09 10:25:00,177.95,178.09,177.47,177.78,170211.0,177.331,177.4705,176.8527,177.1616,170211.0
2025-05-09 10:30:00,177.77,177.98,177.53,177.59,126541.0,177.1516,177.3609,176.9125,176.9723,126541.0
2025-05-09 10:35:00,177.64,177.67,176.93,177.21,136607.0,177.0221,177.052,176.3146,176.5936,136607.0
2025-05-09 10:40:00,177.25,177.84,177.04,177.84,85714.0,176.6334,177.2214,176.4242,177.2214,85714.0
2025-05-09 10:45:00,177.84,178.38,177.7,178.16,94154.0,177.2214,177.7595,177.0819,177.5403,94154.0
2025-05-09 10:50:00,178.18,178.34,177.74,177.83,61518.0,177.5602,177.7196,177.1217,177.2114,61518.0
2025-05-09 10:55:00,177.87,178.29,177.78,178.27,46540.0,177.2513,177.6698,177.1616,177.6499,46540.0
2025-05-09 11:00:00,178.25,178.52,178.11,178.52,49807.0,177.63,177.899,177.4904,177.899,49807.0
2025-05-09 11:05:00,178.52,178.87,178.43,178.75,125481.0,177.899,178.2478,177.8093,178.1282,125481.0
2025-05-09 11:10:00,178.75,178.8,178.5,178.8,79723.0,178.1282,178.178,177.8791,178.178,79723.0
2025-05-09 11:15:00,178.78,178.86,178.59,178.68,62386.0,178.1581,178.2378,177.9688,178.0585,62386.0
2025-05-09 11:20:00,178.7,178.71,178.19,178.21,64364.0,178.0784,178.0884,177.5702,177.5901,64364.0
2025-05-09 11:25:00,178.23,178.42,178.04,178.28,68508.0,177.61,177.7994,177.4207,177.6599,68508.0
2025-05-09 11:30:00,178.26,178.45,178.05,178.44,79915.0,177.6399,177.8293,177.4307,177.8193,79915.0
2025-05-09 11:35:00,178.44,178.51,178.25,178.27,58205.0,177.8193,177.8891,177.63,177.6499,58205.0
2025-05-09 11:40:00,178.27,178.4,178.14,178.3,47816.0,177.6499,177.7794,177.5203,177.6798,47816.0
2025-05-09 11:45:00,178.3,178.46,178.19,178.28,81605.0,177.6798,177.8392,177.5702,177.6599,81605.0
2025-05-09 11:50:00,178.3,178.61,178.24,178.45,52965.0,177.6798,177.9887,177.62,177.8293,52965.0
2025-05-09 11:55:00,178.45,178.63,178.42,178.59,66748.0,177.8293,178.0086,177.7994,177.9688,66748.0
2025-05-09 12:00:00,178.6,178.6,177.6,177.65,81156.0,177.9787,177.9787,176.9822,177.032,81156.0
2025-05-09 12:05:00,177.65,177.7,177.32,177.4,65436.0,177.032,177.0819,176.7032,176.7829,65436.0
2025-05-09 12:10:00,177.48,177.53,177.12,177.43,93746.0,176.8626,176.9125,176.5039,176.8128,93746.0
2025-05-09 12:15:00,177.43,177.59,177.28,177.45,49954.0,176.8128,176.9723,176.6633,176.8327,49954.0
2025-05-09 12:20:00,177.44,177.79,177.4,177.74,56499.0,176.8228,177.1716,176.7829,177.1217,56499.0
2025-05-09 12:25:00,177.75,177.76,177.53,177.6,27769.0,177.1317,177.1417,176.9125,176.9822,27769.0
2025-05-09 12:30:00,177.61,177.75,177.54,177.74,29876.0,176.9922,177.1317,176.9224,177.1217,29876.0
2025-05-09 12:35:00,177.8,178.0,177.74,177.78,29785.0,177.1815,177.3808,177.1217,177.1616,29785.0
2025-05-09 12:40:00,177.77,177.88,177.58,177.59,32595.0,177.1516,177.2612,176.9623,176.9723,32595.0
2025-05-09 12:45:00,177.59,177.61,177.38,177.46,55811.0,176.9723,176.9922,176.763,176.8427,55811.0
2025-05-09 12:50:00,177.46,177.73,177.41,177.7,36069.0,176.8427,177.1118,176.7929,177.0819,36069.0
2025-05-09 12:55:00,177.74,177.79,177.53,177.57,45515.0,177.1217,177.1716,176.9125,176.9523,45515.0
2025-05-09 13:00:00,177.55,177.78,177.55,177.69,21325.0,176.9324,177.1616,176.9324,177.0719,21325.0
2025-05-09 13:05:00,177.69,177.89,177.58,177.88,28931.0,177.0719,177.2712,176.9623,177.2612,28931.0
2025-05-09 13:10:00,177.89,178.0,177.66,177.72,28312.0,177.2712,177.3808,177.042,177.1018,28312.0
2025-05-09 13:15:00,177.73,177.94,177.7,177.88,38192.0,177.1118,177.321,177.0819,177.2612,38192.0
2025-05-09 13:20:00,177.87,177.93,177.4,177.8,78150.0,177.2513,177.3111,176.7829,177.1815,78150.0
2025-05-09 13:25:00,177.83,178.0,177.83,177.93,50297.0,177.2114,177.3808,177.2114,177.3111,50297.0
2025-05-09 13:30:00,177.88,177.94,177.71,177.86,24606.0,177.2612,177.321,177.0918,177.2413,24606.0
2025-05-09 13:35:00,177.84,177.92,177.7,177.79,45134.0,177.2214,177.3011,177.0819,177.1716,45134.0
2025-05-09 13:40:00,177.81,177.95,177.66,177.82,31561.0,177.1915,177.331,177.042,177.2015,31561.0
2025-05-09 13:45:00,177.83,177.83,177.49,177.58,58837.0,177.2114,177.2114,176.8726,176.9623,58837.0
2025-05-09 13:50:00,177.59,177.63,177.35,177.44,39014.0,176.9723,177.0121,176.7331,176.8228,39014.0
2025-05-09 13:55:00,177.45,177.7,177.36,177.6,35722.0,176.8327,177.0819,176.7431,176.9822,35722.0
2025-05-09 14:00:00,177.56,177.6,177.32,177.5,57272.0,176.9424,176.9822,176.7032,176.8826,57272.0
2025-05-09 14:05:00,177.5,177.53,177.19,177.19,75458.0,176.8826,176.9125,176.5736,176.5736,75458.0
2025-05-09 14:10:00,177.2,177.46,177.07,177.33,47804.0,176.5836,176.8427,176.4541,176.7132,47804.0
2025-05-09 14:15:00,177.33,177.4,176.96,176.98,48117.0,176.7132,176.7829,176.3444,176.3644,48117.0
2025-05-09 14:20:00,176.98,177.19,176.96,177.19,54930.0,176.3644,176.5736,176.3444,176.5736,54930.0
2025-05-09 14:25:00,177.18,177.27,177.08,177.13,26256.0,176.5637,176.6534,176.464,176.5139,26256.0
2025-05-09 14:30:00,177.09,177.35,177.09,177.33,36358.0,176.474,176.7331,176.474,176.7132,36358.0
2025-05-09 14:35:00,177.31,177.35,177.1,177.15,53318.0,176.6932,176.7331,176.484,176.5338,53318.0
2025-05-09 14:40:00,177.15,177.32,177.12,177.24,62888.0,176.5338,176.7032,176.5039,176.6235,62888.0
2025-05-09 14:45:00,177.21,177.28,177.06,177.2,55663.0,176.5936,176.6633,176.4441,176.5836,55663.0
2025-05-09 14:50:00,177.19,177.33,177.14,177.16,76645.0,176.5736,176.7132,176.5238,176.5438,76645.0
2025-05-09 14:55:00,177.17,177.34,177.08,177.26,58142.0,176.5537,176.7231,176.464,176.6434,58142.0
2025-05-09 15:00:00,177.24,177.27,177.04,177.05,85642.0,176.6235,176.6534,176.4242,176.4341,85642.0
2025-05-09 15:05:00,177.04,177.32,177.04,177.26,75645.0,176.4242,176.7032,176.4242,176.6434,75645.0
2025-05-09 15:10:00,177.27,177.42,177.13,177.22,82474.0,176.6534,176.8028,176.5139,176.6035,82474.0
2025-05-09 15:15:00,177.22,177.25,176.98,177.09,83179.0,176.6035,176.6334,176.3644,176.474,83179.0
2025-05-09 15:20:00,177.1,177.12,176.85,177.01,49990.0,176.484,176.5039,176.2348,176.3943,49990.0
2025-05-09 15:25:00,177.01,177.03,176.88,176.95,47435.0,176.3943,176.4142,176.2647,176.3345,47435.0
2025-05-09 15:30:00,176.95,177.0,176.63,176.96,75003.0,176.3345,176.3843,176.0156,176.3444,75003.0
2025-05-09 15:35:00,176.96,177.03,176.73,176.77,63399.0,176.3444,176.4142,176.1152,176.1551,63399.0
2025-05-09 15:40:00,176.79,176.95,176.78,176.88,70316.0,176.175,176.3345,176.1651,176.2647,70316.0
2025-05-09 15:45:00,176.87,176.88,176.5,176.67,113762.0,176.2548,176.2647,175.886,176.0555,113762.0
2025-05-09 15:50:00,176.7,176.88,176.54,176.78,200728.0,176.0854,176.2647,175.9259,176.1651,200728.0
2025-05-09 15:55:00,176.79,177.02,176.47,176.54,660212.0,176.175,176.4042,175.8562,175.9259,660212.0
2025-05-12 09:30:00,187.28,189.13,186.58,187.03,1887461.0,186.6286,188.4721,185.931,186.3794,1887461.0
2025-05-12 09:35:00,187.03,187.09,185.44,186.13,667950.0,186.3794,186.4392,184.795,185.4826,667950.0
2025-05-12 09:40:00,186.0,186.61,185.09,185.34,338526.0,185.353,185.9609,184.4462,184.6953,338526.0
2025-05-12 09:45:00,185.41,185.55,184.61,185.22,306404.0,184.7651,184.9046,183.9678,184.5757,306404.0
2025-05-12 09:50:00,185.19,185.9,184.85,185.84,273474.0,184.5458,185.2534,184.207,185.1936,273474.0
2025-05-12 09:55:00,185.84,185.86,184.97,185.35,266858.0,185.1936,185.2135,184.3266,184.7053,266858.0
2025-05-12 10:00:00,185.35,185.97,184.88,185.9,298761.0,184.7053,185.3231,184.2369,185.2534,298761.0
2025-05-12 10:05:00,185.9,186.63,185.59,186.57,533531.0,185.2534,185.9808,184.9444,185.921,533531.0
2025-05-12 10:10:00,186.59,187.06,186.37,186.85,293595.0,185.941,186.4093,185.7217,186.2,293595.0
2025-05-12 10:15:00,186.85,187.48,186.69,187.2,398067.0,186.2,186.8279,186.0406,186.5488,398067.0
2025-05-12 10:20:00,187.17,187.33,186.74,186.88,351139.0,186.5189,186.6784,186.0904,186.2299,351139.0
2025-05-12 10:25:00,186.87,186.93,185.72,185.91,300950.0,186.22,186.2798,185.074,185.2633,300950.0
2025-05-12 10:30:00,185.91,186.05,185.48,185.69,161841.0,185.2633,185.4028,184.8348,185.0441,161841.0
2025-05-12 10:35:00,185.69,185.8,185.2,185.71,175670.0,185.0441,185.1537,184.5558,185.064,175670.0
2025-05-12 10:40:00,185.71,186.45,185.53,186.45,156304.0,185.064,185.8014,184.8846,185.8014,156304.0
2025-05-12 10:45:00,186.45,186.55,186.04,186.06,99359.0,185.8014,185.9011,185.3929,185.4128,99359.0
2025-05-12 10:50:00,186.1,186.35,185.93,186.29,92036.0,185.4527,185.7018,185.2832,185.642,92036.0
2025-05-12 10:55:00,186.3,186.47,185.9,185.91,139495.0,185.652,185.8214,185.2534,185.2633,139495.0
2025-05-12 11:00:00,185.95,186.65,185.82,186.65,113394.0,185.3032,186.0007,185.1736,186.0007,113394.0
2025-05-12 11:05:00,186.64,186.83,186.26,186.66,121351.0,185.9908,186.1801,185.6121,186.0107,121351.0
2025-05-12 11:10:00,186.64,187.25,186.53,187.16,187353.0,185.9908,186.5987,185.8812,186.509,187353.0
2025-05-12 11:15:00,187.13,187.65,187.05,187.63,217401.0,186.4791,186.9973,186.3994,186.9773,217401.0
2025-05-12 11:20:00,187.63,187.85,187.13,187.48,256476.0,186.9773,187.1966,186.4791,186.8279,256476.0
2025-05-12 11:25:00,187.45,187.54,186.88,186.97,192799.0,186.798,186.8876,186.2299,186.3196,192799.0
2025-05-12 11:30:00,186.97,187.39,186.88,187.3,112362.0,186.3196,186.7382,186.2299,186.6485,112362.0
2025-05-12 11:35:00,187.24,187.71,187.22,187.56,88014.0,186.5887,187.0571,186.5688,186.9076,88014.0
2025-05-12 11:40:00,187.55,187.55,187.06,187.43,135236.0,186.8976,186.8976,186.4093,186.778,135236.0
2025-05-12 11:45:00,187.41,187.72,187.37,187.59,106281.0,186.7581,187.067,186.7182,186.9375,106281.0
2025-05-12 11:50:00,187.61,187.65,187.3,187.39,108863.0,186.9574,186.9973,186.6485,186.7382,108863.0
2025-05-12 11:55:00,187.42,187.67,187.33,187.48,110899.0,186.7681,187.0172,186.6784,186.8279,110899.0
2025-05-12 12:00:00,187.48,187.62,187.34,187.53,67421.0,186.8279,186.9674,186.6883,186.8777,67421.0
2025-05-12 12:05:00,187.56,187.74,187.56,187.73,67120.0,186.9076,187.087,186.9076,187.077,67120.0
2025-05-12 12:10:00,187.73,187.88,187.53,187.61,102195.0,187.077,187.2265,186.8777,186.9574,102195.0
2025-05-12 12:15:00,187.61,187.8,187.47,187.6,63956.0,186.9574,187.1467,186.8179,186.9474,63956.0
2025-05-12 12:20:00,187.62,187.71,187.48,187.59,65328.0,186.9674,187.0571,186.8279,186.9375,65328.0
2025-05-12 12:25:00,187.53,187.93,187.45,187.78,100445.0,186.8777,187.2763,186.798,187.1268,100445.0
2025-05-12 12:30:00,187.77,188.25,187.76,188.23,179985.0,187.1168,187.5952,187.1069,187.5752,179985.0
2025-05-12 12:35:00,188.21,188.28,188.03,188.26,105600.0,187.5553,187.6251,187.3759,187.6051,105600.0
2025-05-12 12:40:00,188.26,188.41,187.97,188.32,117936.0,187.6051,187.7546,187.3162,187.6649,117936.0
2025-05-12 12:45:00,188.33,188.45,188.11,188.19,53413.0,187.6749,187.7945,187.4557,187.5354,53413.0
2025-05-12 12:50:00,188.19,188.46,188.11,188.46,98970.0,187.5354,187.8044,187.4557,187.8044,98970.0
2025-05-12 12:55:00,188.44,188.63,188.38,188.5,149066.0,187.7845,187.9739,187.7247,187.8443,149066.0
2025-05-12 13:00:00,188.47,188.47,188.31,188.38,50517.0,187.8144,187.8144,187.655,187.7247,50517.0
2025-05-12 13:05:00,188.39,189.17,188.38,189.14,167637.0,187.7347,188.512,187.7247,188.4821,167637.0
2025-05-12 13:10:00,189.11,189.15,188.6,188.72,225544.0,188.4522,188.492,187.944,188.0635,225544.0
2025-05-12 13:15:00,188.74,188.82,188.41,188.64,91012.0,188.0835,188.1632,187.7546,187.9838,91012.0
2025-05-12 13:20:00,188.63,188.7,188.19,188.26,85920.0,187.9739,188.0436,187.5354,187.6051,85920.0
2025-05-12 13:25:00,188.25,188.3,188.11,188.11,55597.0,187.5952,187.645,187.4557,187.4557,55597.0
2025-05-12 13:30:00,188.14,188.29,187.95,188.08,69126.0,187.4856,187.635,187.2962,187.4258,69126.0
2025-05-12 13:35:00,188.08,188.22,187.93,188.2,87507.0,187.4258,187.5653,187.2763,187.5454,87507.0
2025-05-12 13:40:00,188.17,188.2,187.93,188.0,107924.0,187.5155,187.5454,187.2763,187.346,107924.0
2025-05-12 13:45:00,188.02,188.2,187.96,187.99,85656.0,187.366,187.5454,187.3062,187.3361,85656.0
2025-05-12 13:50:00,188.0,188.25,187.98,188.25,75280.0,187.346,187.5952,187.3261,187.5952,75280.0
2025-05-12 13:55:00,188.24,188.25,187.94,188.04,67814.0,187.5852,187.5952,187.2863,187.3859,67814.0
2025-05-12 14:00:00,188.05,188.3,188.04,188.3,51053.0,187.3959,187.645,187.3859,187.645,51053.0
2025-05-12 14:05:00,188.29,188.45,187.96,187.98,90670.0,187.635,187.7945,187.3062,187.3261,90670.0
2025-05-12 14:10:00,187.99,188.09,187.8,187.85,65290.0,187.3361,187.4357,187.1467,187.1966,65290.0
2025-05-12 14:15:00,187.84,188.17,187.82,188.16,40018.0,187.1866,187.5155,187.1667,187.5055,40018.0
2025-05-12 14:20:00,188.16,188.22,188.01,188.13,71426.0,187.5055,187.5653,187.356,187.4756,71426.0
2025-05-12 14:25:00,188.14,188.15,187.77,187.84,70261.0,187.4856,187.4955,187.1168,187.1866,70261.0
2025-05-12 14:30:00,187.8,187.92,187.7,187.72,56365.0,187.1467,187.2663,187.0471,187.067,56365.0
2025-05-12 14:35:00,187.72,187.79,187.61,187.74,68783.0,187.067,187.1368,186.9574,187.087,68783.0
2025-05-12 14:40:00,187.74,187.76,187.51,187.57,51471.0,187.087,187.1069,186.8578,186.9175,51471.0
2025-05-12 14:45:00,187.59,187.73,187.51,187.68,79522.0,186.9375,187.077,186.8578,187.0272,79522.0
2025-05-12 14:50:00,187.68,187.71,187.44,187.47,76238.0,187.0272,187.0571,186.788,186.8179,76238.0
2025-05-12 14:55:00,187.48,187.49,187.23,187.29,63758.0,186.8279,186.8378,186.5787,186.6385,63758.0
2025-05-12 15:00:00,187.28,187.54,187.21,187.51,82173.0,186.6286,186.8876,186.5588,186.8578,82173.0
2025-05-12 15:05:00,187.54,187.7,187.44,187.68,75183.0,186.8876,187.0471,186.788,187.0272,75183.0
2025-05-12 15:10:00,187.66,187.66,187.13,187.25,92904.0,187.0072,187.0072,186.4791,186.5987,92904.0
2025-05-12 15:15:00,187.23,187.6,187.12,187.49,131825.0,186.5787,186.9474,186.4691,186.8378,131825.0
2025-05-12 15:20:00,187.49,187.49,187.1,187.14,77386.0,186.8378,186.8378,186.4492,186.489,77386.0
2025-05-12 15:25:00,187.14,187.18,186.86,186.95,67963.0,186.489,186.5289,186.21,186.2997,67963.0
2025-05-12 15:30:00,186.95,186.98,186.84,186.87,99257.0,186.2997,186.3296,186.1901,186.22,99257.0
2025-05-12 15:35:00,186.88,186.91,186.5,186.57,233355.0,186.2299,186.2598,185.8513,185.921,233355.0
2025-05-12 15:40:00,186.56,186.57,186.14,186.19,133233.0,185.9111,185.921,185.4925,185.5423,133233.0
2025-05-12 15:45:00,186.18,186.46,186.07,186.41,158224.0,185.5324,185.8114,185.4228,185.7616,158224.0
2025-05-12 15:50:00,186.42,186.78,186.37,186.51,269817.0,185.7715,186.1303,185.7217,185.8612,269817.0
2025-05-12 15:55:00,186.51,187.02,186.36,186.93,695606.0,185.8612,186.3695,185.7118,186.2798,695606.0
2025-05-13 09:30:00,187.72,189.87,187.72,189.82,938778.0,187.067,189.2095,187.067,189.1597,938778.0
2025-05-13 09:35:00,189.78,190.11,189.36,190.11,473236.0,189.1199,189.4487,188.7013,189.4487,473236.0
2025-05-13 09:40:00,190.11,190.98,190.1,190.69,407112.0,189.4487,190.3157,189.4387,190.0267,407112.0
2025-05-13 09:45:00,190.69,191.25,190.1,190.29,346497.0,190.0267,190.5847,189.4387,189.6281,346497.0
2025-05-13 09:50:00,190.29,190.99,190.29,190.98,234455.0,189.6281,190.3256,189.6281,190.3157,234455.0
2025-05-13 09:55:00,190.97,191.54,190.79,191.15,260770.0,190.3057,190.8737,190.1263,190.4851,260770.0
2025-05-13 10:00:00,191.11,191.29,190.78,190.96,231223.0,190.4452,190.6246,190.1164,190.2958,231223.0
2025-05-13 10:05:00,191.1,191.22,190.64,191.02,300164.0,190.4353,190.5548,189.9769,190.3555,300164.0
2025-05-13 10:10:00,191.02,191.5,190.7,191.36,155416.0,190.3555,190.8339,190.0367,190.6944,155416.0
2025-05-13 10:15:00,191.36,191.8,191.13,191.52,196826.0,190.6944,191.1328,190.4652,190.8538,196826.0
2025-05-13 10:20:00,191.54,191.75,190.88,191.0,303774.0,190.8737,191.083,190.216,190.3356,303774.0
2025-05-13 10:25:00,191.0,191.77,190.73,191.53,193038.0,190.3356,191.1029,190.0666,190.8638,193038.0
2025-05-13 10:30:00,191.53,191.86,191.32,191.79,159310.0,190.8638,191.1926,190.6545,191.1229,159310.0
2025-05-13 10:35:00,191.76,192.66,191.76,192.58,344224.0,191.093,191.9898,191.093,191.9101,344224.0
2025-05-13 10:40:00,192.58,192.66,191.63,191.77,301281.0,191.9101,191.9898,190.9634,191.1029,301281.0
2025-05-13 10:45:00,191.77,192.0,191.41,191.92,180993.0,191.1029,191.3321,190.7442,191.2524,180993.0
2025-05-13 10:50:00,191.9,192.47,191.88,192.4,137503.0,191.2325,191.8005,191.2126,191.7307,137503.0
2025-05-13 10:55:00,192.4,193.23,192.38,193.1,262917.0,191.7307,192.5579,191.7108,192.4283,262917.0
2025-05-13 11:00:00,193.13,193.29,192.85,192.97,159098.0,192.4582,192.6176,192.1792,192.2988,159098.0
2025-05-13 11:05:00,192.93,192.97,192.42,192.5,113005.0,192.2589,192.2988,191.7507,191.8304,113005.0
2025-05-13 11:10:00,192.5,192.77,192.34,192.41,83469.0,191.8304,192.0995,191.671,191.7407,83469.0
2025-05-13 11:15:00,192.49,192.75,192.43,192.71,71074.0,191.8204,192.0795,191.7606,192.0397,71074.0
2025-05-13 11:20:00,192.71,192.71,192.3,192.34,81070.0,192.0397,192.0397,191.6311,191.671,81070.0
2025-05-13 11:25:00,192.34,192.91,192.34,192.66,115710.0,191.671,192.239,191.671,191.9898,115710.0
2025-05-13 11:30:00,192.66,193.18,192.64,193.16,116076.0,191.9898,192.508,191.9699,192.4881,116076.0
2025-05-13 11:35:00,193.16,193.23,192.72,192.94,139810.0,192.4881,192.5579,192.0496,192.2689,139810.0
2025-05-13 11:40:00,192.95,193.18,192.71,193.11,86954.0,192.2788,192.508,192.0397,192.4383,86954.0
2025-05-13 11:45:00,193.1,193.29,192.98,193.13,157374.0,192.4283,192.6176,192.3087,192.4582,157374.0
2025-05-13 11:50:00,193.13,193.2,192.89,192.97,232465.0,192.4582,192.528,192.219,192.2988,232465.0
2025-05-13 11:55:00,192.96,193.59,192.87,193.46,231467.0,192.2888,192.9166,192.1991,192.7871,231467.0
2025-05-13 12:00:00,193.43,193.45,192.47,192.56,131978.0,192.7572,192.7771,191.8005,191.8902,131978.0
2025-05-13 12:05:00,192.56,193.01,192.54,192.96,125713.0,191.8902,192.3386,191.8703,192.2888,125713.0
2025-05-13 12:10:00,192.95,193.31,192.83,193.23,110167.0,192.2788,192.6376,192.1592,192.5579,110167.0
2025-05-13 12:15:00,193.23,193.33,192.84,192.92,90513.0,192.5579,192.6575,192.1692,192.2489,90513.0
2025-05-13 12:20:00,192.9,193.02,192.8,192.91,66516.0,192.229,192.3486,192.1294,192.239,66516.0
2025-05-13 12:25:00,192.92,193.38,192.91,193.22,69852.0,192.2489,192.7073,192.239,192.5479,69852.0
2025-05-13 12:30:00,193.23,193.24,192.92,193.04,50709.0,192.5579,192.5678,192.2489,192.3685,50709.0
2025-05-13 12:35:00,193.0,193.39,193.0,193.3,51569.0,192.3287,192.7173,192.3287,192.6276,51569.0
2025-05-13 12:40:00,193.26,193.4,193.14,193.37,70270.0,192.5878,192.7273,192.4682,192.6974,70270.0
2025-05-13 12:45:00,193.38,193.42,193.11,193.25,57028.0,192.7073,192.7472,192.4383,192.5778,57028.0
2025-05-13 12:50:00,193.23,193.38,193.15,193.34,49789.0,192.5579,192.7073,192.4781,192.6675,49789.0
2025-05-13 12:55:00,193.34,193.39,192.99,193.08,56723.0,192.6675,192.7173,192.3187,192.4084,56723.0
2025-05-13 13:00:00,193.07,193.14,192.88,193.08,56731.0,192.3984,192.4682,192.2091,192.4084,56731.0
2025-05-13 13:05:00,193.09,193.19,192.85,193.15,84796.0,192.4183,192.518,192.1792,192.4781,84796.0
2025-05-13 13:10:00,193.14,193.33,192.99,193.3,63933.0,192.4682,192.6575,192.3187,192.6276,63933.0
2025-05-13 13:15:00,193.32,193.59,193.23,193.45,157407.0,192.6475,192.9166,192.5579,192.7771,157407.0
2025-05-13 13:20:00,193.45,193.45,193.1,193.33,89411.0,192.7771,192.7771,192.4283,192.6575,89411.0
2025-05-13 13:25:00,193.3,193.54,193.25,193.5,65900.0,192.6276,192.8668,192.5778,192.8269,65900.0
2025-05-13 13:30:00,193.5,193.55,193.39,193.45,78701.0,192.8269,192.8767,192.7173,192.7771,78701.0
2025-05-13 13:35:00,193.47,193.66,193.27,193.28,136390.0,192.797,192.9864,192.5977,192.6077,136390.0
2025-05-13 13:40:00,193.28,193.42,193.17,193.2,76847.0,192.6077,192.7472,192.4981,192.528,76847.0
2025-05-13 13:45:00,193.2,193.38,193.1,193.31,74078.0,192.528,192.7073,192.4283,192.6376,74078.0
2025-05-13 13:50:00,193.32,193.39,192.67,192.7,88323.0,192.6475,192.7173,191.9998,192.0297,88323.0
2025-05-13 13:55:00,192.66,192.79,192.4,192.51,85990.0,191.9898,192.1194,191.7307,191.8404,85990.0
2025-05-13 14:00:00,192.52,192.6,192.2,192.5,57895.0,191.8503,191.93,191.5314,191.8304,57895.0
2025-05-13 14:05:00,192.5,192.63,192.3,192.36,74500.0,191.8304,191.9599,191.6311,191.6909,74500.0
2025-05-13 14:10:00,192.36,192.58,192.36,192.54,45509.0,191.6909,191.9101,191.6909,191.8703,45509.0
2025-05-13 14:15:00,192.56,192.85,192.53,192.82,53376.0,191.8902,192.1792,191.8603,192.1493,53376.0
2025-05-13 14:20:00,192.81,193.06,192.72,193.06,66172.0,192.1393,192.3884,192.0496,192.3884,66172.0
2025-05-13 14:25:00,193.05,193.23,192.98,193.19,81474.0,192.3785,192.5579,192.3087,192.518,81474.0
2025-05-13 14:30:00,193.19,193.28,192.83,192.89,125589.0,192.518,192.6077,192.1592,192.219,125589.0
2025-05-13 14:35:00,192.9,193.06,192.84,193.05,85984.0,192.229,192.3884,192.1692,192.3785,85984.0
2025-05-13 14:40:00,193.04,193.09,192.77,192.85,63325.0,192.3685,192.4183,192.0995,192.1792,63325.0
2025-05-13 14:45:00,192.84,192.97,192.76,192.89,105723.0,192.1692,192.2988,192.0895,192.219,105723.0
2025-05-13 14:50:00,192.91,193.04,192.72,192.97,83783.0,192.239,192.3685,192.0496,192.2988,83783.0
2025-05-13 14:55:00,192.97,193.29,192.78,193.22,106140.0,192.2988,192.6176,192.1094,192.5479,106140.0
2025-05-13 15:00:00,193.21,193.28,192.98,193.11,96431.0,192.5379,192.6077,192.3087,192.4383,96431.0
2025-05-13 15:05:00,193.13,193.21,193.06,193.19,77074.0,192.4582,192.5379,192.3884,192.518,77074.0
2025-05-13 15:10:00,193.19,193.36,193.14,193.27,102448.0,192.518,192.6874,192.4682,192.5977,102448.0
2025-05-13 15:15:00,193.25,193.53,193.22,193.51,88429.0,192.5778,192.8568,192.5479,192.8369,88429.0
2025-05-13 15:20:00,193.5,193.58,193.34,193.42,150295.0,192.8269,192.9066,192.6675,192.7472,150295.0
2025-05-13 15:25:00,193.44,193.92,193.39,193.88,197433.0,192.7671,193.2455,192.7173,193.2056,197433.0
2025-05-13 15:30:00,193.86,193.98,193.63,193.98,218224.0,193.1857,193.3052,192.9565,193.3052,218224.0
2025-05-13 15:35:00,193.97,194.06,193.83,193.88,204727.0,193.2953,193.385,193.1558,193.2056,204727.0
2025-05-13 15:40:00,193.9,193.9,193.53,193.71,144011.0,193.2255,193.2255,192.8568,193.0362,144011.0
2025-05-13 15:45:00,193.71,194.07,193.64,194.01,136248.0,193.0362,193.3949,192.9664,193.3351,136248.0
2025-05-13 15:50:00,194.07,194.22,193.45,193.65,303812.0,193.3949,193.5444,192.7771,192.9764,303812.0
2025-05-13 15:55:00,193.65,194.28,193.6,193.99,759550.0,192.9764,193.6042,192.9266,193.3152,759550.0
2025-05-14 09:30:00,195.28,196.0,194.78,195.79,679770.0,194.6007,195.3182,194.1025,195.1089,679770.0
2025-05-14 09:35:00,195.79,196.21,195.47,195.85,325244.0,195.1089,195.5275,194.7901,195.1687,325244.0
2025-05-14 09:40:00,195.85,196.22,195.57,196.06,254033.0,195.1687,195.5375,194.8897,195.378,254033.0
2025-05-14 09:45:00,196.06,196.11,194.65,194.88,415649.0,195.378,195.4278,193.9729,194.2021,415649.0
2025-05-14 09:50:00,194.89,195.1,194.22,194.4,316440.0,194.2121,194.4214,193.5444,193.7238,316440.0
2025-05-14 09:55:00,194.42,194.88,193.91,194.87,274773.0,193.7437,194.2021,193.2355,194.1922,274773.0
2025-05-14 10:00:00,194.89,194.91,194.33,194.73,119666.0,194.2121,194.232,193.654,194.0526,119666.0
2025-05-14 10:05:00,194.75,195.56,194.62,195.22,194637.0,194.0726,194.8797,193.943,194.5409,194637.0
2025-05-14 10:10:00,195.22,195.48,194.96,195.1,113587.0,194.5409,194.8,194.2818,194.4214,113587.0
2025-05-14 10:15:00,195.08,195.12,194.36,194.45,91248.0,194.4014,194.4413,193.6839,193.7736,91248.0
2025-05-14 10:20:00,194.46,194.92,194.06,194.66,98741.0,193.7836,194.242,193.385,193.9829,98741.0
2025-05-14 10:25:00,194.64,195.2,194.64,195.12,73402.0,193.963,194.521,193.963,194.4413,73402.0
2025-05-14 10:30:00,195.14,195.35,194.94,195.11,120437.0,194.4612,194.6705,194.2619,194.4313,120437.0
2025-05-14 10:35:00,195.13,195.13,194.65,194.77,99732.0,194.4512,194.4512,193.9729,194.0925,99732.0
2025-05-14 10:40:00,194.74,194.85,194.53,194.68,77512.0,194.0626,194.1722,193.8533,194.0028,77512.0
2025-05-14 10:45:00,194.72,195.05,194.52,195.05,78285.0,194.0427,194.3715,193.8434,194.3715,78285.0
2025-05-14 10:50:00,195.06,195.44,194.92,195.1,99808.0,194.3815,194.7602,194.242,194.4214,99808.0
2025-05-14 10:55:00,195.06,195.13,194.91,194.99,61647.0,194.3815,194.4512,194.232,194.3117,61647.0
2025-05-14 11:00:00,195.0,195.15,194.58,194.58,80971.0,194.3217,194.4712,193.9032,193.9032,80971.0
2025-05-14 11:05:00,194.61,195.0,194.45,194.98,57834.0,193.9331,194.3217,193.7736,194.3018,57834.0
2025-05-14 11:10:00,195.0,195.2,194.83,194.83,134133.0,194.3217,194.521,194.1523,194.1523,134133.0
2025-05-14 11:15:00,194.84,194.86,194.5,194.75,96583.0,194.1623,194.1822,193.8234,194.0726,96583.0
2025-05-14 11:20:00,194.74,195.05,194.67,194.95,57873.0,194.0626,194.3715,193.9928,194.2719,57873.0
2025-05-14 11:25:00,194.95,195.04,194.73,194.83,79198.0,194.2719,194.3616,194.0526,194.1523,79198.0
2025-05-14 11:30:00,194.8,194.96,194.7,194.79,72311.0,194.1224,194.2818,194.0227,194.1124,72311.0
2025-05-14 11:35:00,194.79,195.0,194.73,194.93,70515.0,194.1124,194.3217,194.0526,194.2519,70515.0
2025-05-14 11:40:00,194.91,195.0,194.49,194.62,66878.0,194.232,194.3217,193.8135,193.943,66878.0
2025-05-14 11:45:00,194.62,194.68,194.49,194.53,64191.0,193.943,194.0028,193.8135,193.8533,64191.0
2025-05-14 11:50:00,194.53,194.74,194.48,194.6,55264.0,193.8533,194.0626,193.8035,193.9231,55264.0
2025-05-14 11:55:00,194.61,195.13,194.56,195.04,63923.0,193.9331,194.4512,193.8832,194.3616,63923.0
2025-05-14 12:00:00,195.04,195.27,194.96,195.12,63926.0,194.3616,194.5908,194.2818,194.4413,63926.0
2025-05-14 12:05:00,195.12,195.27,194.93,195.08,81648.0,194.4413,194.5908,194.2519,194.4014,81648.0
2025-05-14 12:10:00,195.09,195.43,195.09,195.32,75209.0,194.4114,194.7502,194.4114,194.6406,75209.0
2025-05-14 12:15:00,195.36,195.42,195.08,195.12,73371.0,194.6804,194.7402,194.4014,194.4413,73371.0
2025-05-14 12:20:00,195.13,195.28,195.13,195.21,32725.0,194.4512,194.6007,194.4512,194.531,32725.0
2025-05-14 12:25:00,195.19,195.23,194.97,194.98,48870.0,194.511,194.5509,194.2918,194.3018,48870.0
2025-05-14 12:30:00,194.98,195.32,194.92,195.31,59137.0,194.3018,194.6406,194.242,194.6306,59137.0
2025-05-14 12:35:00,195.31,195.47,195.12,195.17,66543.0,194.6306,194.7901,194.4413,194.4911,66543.0
2025-05-14 12:40:00,195.17,195.18,194.79,194.89,56977.0,194.4911,194.5011,194.1124,194.2121,56977.0
2025-05-14 12:45:00,194.88,195.08,194.81,194.86,66616.0,194.2021,194.4014,194.1324,194.1822,66616.0
2025-05-14 12:50:00,194.88,195.1,194.84,194.94,50455.0,194.2021,194.4214,194.1623,194.2619,50455.0
2025-05-14 12:55:00,194.96,195.04,194.74,194.81,41190.0,194.2818,194.3616,194.0626,194.1324,41190.0
2025-05-14 13:00:00,194.83,194.84,194.61,194.65,52370.0,194.1523,194.1623,193.9331,193.9729,52370.0
2025-05-14 13:05:00,194.64,194.8,194.55,194.65,62900.0,193.963,194.1224,193.8733,193.9729,62900.0
2025-05-14 13:10:00,194.66,194.67,194.33,194.5,76466.0,193.9829,193.9928,193.654,193.8234,76466.0
2025-05-14 13:15:00,194.5,194.5,193.78,193.95,218274.0,193.8234,193.8234,193.1059,193.2754,218274.0
2025-05-14 13:20:00,193.95,193.96,193.25,193.41,107959.0,193.2754,193.2853,192.5778,192.7372,107959.0
2025-05-14 13:25:00,193.4,193.91,193.23,193.79,85992.0,192.7273,193.2355,192.5579,193.1159,85992.0
2025-05-14 13:30:00,193.79,193.98,193.71,193.77,56198.0,193.1159,193.3052,193.0362,193.096,56198.0
2025-05-14 13:35:00,193.74,193.99,193.74,193.94,19476.0,193.0661,193.3152,193.0661,193.2654,19476.0
2025-05-14 13:40:00,193.94,194.13,193.93,194.04,32157.0,193.2654,193.4547,193.2554,193.365,32157.0
2025-05-14 13:45:00,194.02,194.03,193.9,194.0,21061.0,193.3451,193.3551,193.2255,193.3252,21061.0
2025-05-14 13:50:00,194.01,194.19,194.01,194.1,46782.0,193.3351,193.5145,193.3351,193.4248,46782.0
2025-05-14 13:55:00,194.1,194.22,194.03,194.17,42398.0,193.4248,193.5444,193.3551,193.4946,42398.0
2025-05-14 14:00:00,194.2,194.21,194.03,194.07,40896.0,193.5245,193.5344,193.3551,193.3949,40896.0
2025-05-14 14:05:00,194.05,194.21,193.96,194.07,51319.0,193.375,193.5344,193.2853,193.3949,51319.0
2025-05-14 14:10:00,194.1,194.11,193.91,194.0,44729.0,193.4248,193.4348,193.2355,193.3252,44729.0
2025-05-14 14:15:00,194.01,194.17,193.9,194.15,40838.0,193.3351,193.4946,193.2255,193.4747,40838.0
2025-05-14 14:20:00,194.13,194.15,193.98,193.99,24924.0,193.4547,193.4747,193.3052,193.3152,24924.0
2025-05-14 14:25:00,193.98,194.1,193.76,193.84,39539.0,193.3052,193.4248,193.086,193.1657,39539.0
2025-05-14 14:30:00,193.84,194.55,193.84,194.44,80481.0,193.1657,193.8733,193.1657,193.7636,80481.0
2025-05-14 14:35:00,194.47,194.48,194.17,194.37,75190.0,193.7935,193.8035,193.4946,193.6939,75190.0
2025-05-14 14:40:00,194.38,194.77,194.36,194.76,47246.0,193.7039,194.0925,193.6839,194.0825,47246.0
2025-05-14 14:45:00,194.77,194.77,194.55,194.58,50073.0,194.0925,194.0925,193.8733,193.9032,50073.0
2025-05-14 14:50:00,194.59,194.8,194.5,194.6,52541.0,193.9131,194.1224,193.8234,193.9231,52541.0
2025-05-14 14:55:00,194.62,194.62,194.46,194.47,29493.0,193.943,193.943,193.7836,193.7935,29493.0
2025-05-14 15:00:00,194.48,194.5,194.19,194.21,28105.0,193.8035,193.8234,193.5145,193.5344,28105.0
2025-05-14 15:05:00,194.21,194.41,194.13,194.34,32494.0,193.5344,193.7338,193.4547,193.664,32494.0
2025-05-14 15:10:00,194.34,194.55,194.31,194.48,19881.0,193.664,193.8733,193.6341,193.8035,19881.0
2025-05-14 15:15:00,194.48,194.57,194.31,194.34,26547.0,193.8035,193.8932,193.6341,193.664,26547.0
2025-05-14 15:20:00,194.35,194.43,194.05,194.14,31864.0,193.674,193.7537,193.375,193.4647,31864.0
2025-05-14 15:25:00,194.11,194.33,194.02,194.28,52420.0,193.4348,193.654,193.3451,193.6042,52420.0
2025-05-14 15:30:00,194.28,194.41,194.2,194.33,44213.0,193.6042,193.7338,193.5245,193.654,44213.0
2025-05-14 15:35:00,194.31,194.37,194.16,194.26,65884.0,193.6341,193.6939,193.4846,193.5843,65884.0
2025-05-14 15:40:00,194.24,194.47,194.19,194.23,67042.0,193.5643,193.7935,193.5145,193.5544,67042.0
2025-05-14 15:45:00,194.25,194.59,194.1,194.51,99832.0,193.5743,193.9131,193.4248,193.8334,99832.0
2025-05-14 15:50:00,194.58,194.81,194.58,194.65,136084.0,193.9032,194.1324,193.9032,193.9729,136084.0
2025-05-14 15:55:00,194.65,194.77,194.34,194.72,475022.0,193.9729,194.0925,193.664,194.0427,475022.0
2025-05-15 09:30:00,193.1,194.32,192.57,194.19,596775.0,192.4283,193.6441,191.9002,193.5145,596775.0
2025-05-15 09:35:00,194.21,194.21,192.87,193.06,159627.0,193.5344,193.5344,192.1991,192.3884,159627.0
2025-05-15 09:40:00,193.09,193.14,192.05,192.71,228513.0,192.4183,192.4682,191.382,192.0397,228513.0
2025-05-15 09:45:00,192.8,192.8,191.63,191.92,187609.0,192.1294,192.1294,190.9634,191.2524,187609.0
2025-05-15 09:50:00,191.94,192.48,191.8,192.22,137308.0,191.2723,191.8105,191.1328,191.5514,137308.0
2025-05-15 09:55:00,192.21,192.3,191.81,192.13,106151.0,191.5414,191.6311,191.1428,191.4617,106151.0
2025-05-15 10:00:00,192.13,192.49,192.02,192.25,123328.0,191.4617,191.8204,191.3521,191.5813,123328.0
2025-05-15 10:05:00,192.25,192.47,192.04,192.34,120797.0,191.5813,191.8005,191.372,191.671,120797.0
2025-05-15 10:10:00,192.36,192.75,192.03,192.64,105320.0,191.6909,192.0795,191.362,191.9699,105320.0
2025-05-15 10:15:00,192.64,192.91,192.16,192.8,143797.0,191.9699,192.239,191.4916,192.1294,143797.0
2025-05-15 10:20:00,192.81,193.08,192.64,193.0,80711.0,192.1393,192.4084,191.9699,192.3287,80711.0
2025-05-15 10:25:00,193.02,193.2,192.57,192.67,87674.0,192.3486,192.528,191.9002,191.9998,87674.0
2025-05-15 10:30:00,192.68,192.83,192.3,192.33,82645.0,192.0098,192.1592,191.6311,191.661,82645.0
2025-05-15 10:35:00,192.35,192.35,191.75,191.88,91466.0,191.6809,191.6809,191.083,191.2126,91466.0
2025-05-15 10:40:00,191.87,192.4,191.72,192.12,155937.0,191.2026,191.7307,191.0531,191.4517,155937.0
2025-05-15 10:45:00,192.1,192.45,192.08,192.2,41350.0,191.4318,191.7806,191.4119,191.5314,41350.0
2025-05-15 10:50:00,192.24,192.29,191.95,192.28,38720.0,191.5713,191.6211,191.2823,191.6112,38720.0
2025-05-15 10:55:00,192.23,192.52,192.2,192.51,58353.0,191.5613,191.8503,191.5314,191.8404,58353.0
2025-05-15 11:00:00,192.48,192.48,192.17,192.43,47950.0,191.8105,191.8105,191.5015,191.7606,47950.0
2025-05-15 11:05:00,192.43,192.48,192.15,192.21,30718.0,191.7606,191.8105,191.4816,191.5414,30718.0
2025-05-15 11:10:00,192.2,192.57,192.09,192.52,82966.0,191.5314,191.9002,191.4218,191.8503,82966.0
2025-05-15 11:15:00,192.54,192.92,192.5,192.83,87372.0,191.8703,192.2489,191.8304,192.1592,87372.0
2025-05-15 11:20:00,192.8,193.04,192.68,192.78,63449.0,192.1294,192.3685,192.0098,192.1094,63449.0
2025-05-15 11:25:00,192.8,193.05,192.68,192.97,71265.0,192.1294,192.3785,192.0098,192.2988,71265.0
2025-05-15 11:30:00,192.99,193.08,192.8,192.97,50768.0,192.3187,192.4084,192.1294,192.2988,50768.0
2025-05-15 11:35:00,192.98,193.19,192.83,193.12,53497.0,192.3087,192.518,192.1592,192.4482,53497.0
2025-05-15 11:40:00,193.15,193.65,193.13,193.54,65478.0,192.4781,192.9764,192.4582,192.8668,65478.0
2025-05-15 11:45:00,193.56,193.66,193.35,193.55,60533.0,192.8867,192.9864,192.6774,192.8767,60533.0
2025-05-15 11:50:00,193.56,193.56,193.24,193.29,43889.0,192.8867,192.8867,192.5678,192.6176,43889.0
2025-05-15 11:55:00,193.28,193.41,193.09,193.4,93409.0,192.6077,192.7372,192.4183,192.7273,93409.0
2025-05-15 12:00:00,193.4,193.47,193.2,193.41,34099.0,192.7273,192.797,192.528,192.7372,34099.0
2025-05-15 12:05:00,193.38,193.71,193.34,193.61,45860.0,192.7073,193.0362,192.6675,192.9365,45860.0
2025-05-15 12:10:00,193.59,193.61,193.36,193.47,69293.0,192.9166,192.9365,192.6874,192.797,69293.0
2025-05-15 12:15:00,193.44,193.7,193.34,193.62,40409.0,192.7671,193.0262,192.6675,192.9465,40409.0
2025-05-15 12:20:00,193.66,193.78,193.53,193.73,53638.0,192.9864,193.1059,192.8568,193.0561,53638.0
2025-05-15 12:25:00,193.71,193.89,193.59,193.82,83483.0,193.0362,193.2156,192.9166,193.1458,83483.0
2025-05-15 12:30:00,193.81,193.97,193.75,193.86,37259.0,193.1358,193.2953,193.076,193.1857,37259.0
2025-05-15 12:35:00,193.84,194.23,193.81,194.14,55804.0,193.1657,193.5544,193.1358,193.4647,55804.0
2025-05-15 12:40:00,194.15,194.28,194.05,194.08,70913.0,193.4747,193.6042,193.375,193.4049,70913.0
2025-05-15 12:45:00,194.1,194.26,193.89,193.89,116870.0,193.4248,193.5843,193.2156,193.2156,116870.0
2025-05-15 12:50:00,193.89,193.9,193.63,193.7,36015.0,193.2156,193.2255,192.9565,193.0262,36015.0
2025-05-15 12:55:00,193.73,193.78,193.51,193.78,25802.0,193.0561,193.1059,192.8369,193.1059,25802.0
2025-05-15 13:00:00,193.74,194.03,193.71,193.97,99759.0,193.0661,193.3551,193.0362,193.2953,99759.0
2025-05-15 13:05:00,194.0,194.18,193.91,193.99,38797.0,193.3252,193.5046,193.2355,193.3152,38797.0
2025-05-15 13:10:00,193.99,194.28,193.87,194.15,58347.0,193.3152,193.6042,193.1956,193.4747,58347.0
2025-05-15 13:15:00,194.19,194.26,194.03,194.22,39796.0,193.5145,193.5843,193.3551,193.5444,39796.0
2025-05-15 13:20:00,194.23,194.4,194.22,194.4,24651.0,193.5544,193.7238,193.5444,193.7238,24651.0
2025-05-15 13:25:00,194.44,194.49,194.2,194.36,47032.0,193.7636,193.8135,193.5245,193.6839,47032.0
2025-05-15 13:30:00,194.35,194.36,194.03,194.03,37482.0,193.674,193.6839,193.3551,193.3551,37482.0
2025-05-15 13:35:00,194.03,194.41,194.0,194.36,57520.0,193.3551,193.7338,193.3252,193.6839,57520.0
2025-05-15 13:40:00,194.4,194.4,194.18,194.31,47216.0,193.7238,193.7238,193.5046,193.6341,47216.0
2025-05-15 13:45:00,194.3,194.33,193.92,193.94,48268.0,193.6241,193.654,193.2455,193.2654,48268.0
2025-05-15 13:50:00,193.94,194.0,193.83,193.88,30797.0,193.2654,193.3252,193.1558,193.2056,30797.0
2025-05-15 13:55:00,193.9,194.01,193.81,193.91,43334.0,193.2255,193.3351,193.1358,193.2355,43334.0
2025-05-15 14:00:00,193.91,194.05,193.79,193.8,39557.0,193.2355,193.375,193.1159,193.1259,39557.0
2025-05-15 14:05:00,193.82,194.11,193.64,193.96,52190.0,193.1458,193.4348,192.9664,193.2853,52190.0
2025-05-15 14:10:00,193.95,193.99,193.73,193.78,25223.0,193.2754,193.3152,193.0561,193.1059,25223.0
2025-05-15 14:15:00,193.78,193.78,193.33,193.42,50976.0,193.1059,193.1059,192.6575,192.7472,50976.0
2025-05-15 14:20:00,193.4,193.46,193.22,193.4,23354.0,192.7273,192.7871,192.5479,192.7273,23354.0
2025-05-15 14:25:00,193.38,193.58,193.37,193.56,44237.0,192.7073,192.9066,192.6974,192.8867,44237.0
2025-05-15 14:30:00,193.54,193.99,193.49,193.95,34786.0,192.8668,193.3152,192.817,193.2754,34786.0
2025-05-15 14:35:00,193.96,193.97,193.65,193.68,20635.0,193.2853,193.2953,192.9764,193.0063,20635.0
2025-05-15 14:40:00,193.75,193.89,193.62,193.67,16192.0,193.076,193.2156,192.9465,192.9963,16192.0
2025-05-15 14:45:00,193.65,193.79,193.55,193.78,29096.0,192.9764,193.1159,192.8767,193.1059,29096.0
2025-05-15 14:50:00,193.76,193.84,193.6,193.6,42036.0,193.086,193.1657,192.9266,192.9266,42036.0
2025-05-15 14:55:00,193.58,193.6,193.36,193.39,36964.0,192.9066,192.9266,192.6874,192.7173,36964.0
2025-05-15 15:00:00,193.38,193.62,193.29,193.54,34443.0,192.7073,192.9465,192.6176,192.8668,34443.0
2025-05-15 15:05:00,193.52,193.7,193.21,193.26,45700.0,192.8468,193.0262,192.5379,192.5878,45700.0
2025-05-15 15:10:00,193.23,193.4,193.15,193.4,50918.0,192.5579,192.7273,192.4781,192.7273,50918.0
2025-05-15 15:15:00,193.4,193.5,193.22,193.3,21692.0,192.7273,192.8269,192.5479,192.6276,21692.0
2025-05-15 15:20:00,193.32,193.32,192.93,193.07,35705.0,192.6475,192.6475,192.2589,192.3984,35705.0
2025-05-15 15:25:00,193.01,193.04,192.79,192.93,91464.0,192.3386,192.3685,192.1194,192.2589,91464.0
2025-05-15 15:30:00,192.96,193.26,192.96,193.22,60701.0,192.2888,192.5878,192.2888,192.5479,60701.0
2025-05-15 15:35:00,193.22,193.25,193.09,193.11,50779.0,192.5479,192.5778,192.4183,192.4383,50779.0
2025-05-15 15:40:00,193.11,193.52,193.07,193.4,82017.0,192.4383,192.8468,192.3984,192.7273,82017.0
2025-05-15 15:45:00,193.4,193.68,193.34,193.56,91972.0,192.7273,193.0063,192.6675,192.8867,91972.0
2025-05-15 15:50:00,193.61,194.16,193.61,193.87,171380.0,192.9365,193.4846,192.9365,193.1956,171380.0
2025-05-15 15:55:00,193.89,194.33,193.76,194.27,434272.0,193.2156,193.654,193.086,193.5942,434272.0
2025-05-16 09:30:00,194.54,194.73,193.55,194.65,279268.0,193.8633,194.0526,192.8767,193.9729,279268.0
2025-05-16 09:35:00,194.56,194.57,193.66,194.02,111553.0,193.8832,193.8932,192.9864,193.3451,111553.0
2025-05-16 09:40:00,194.0,194.11,193.71,194.07,59951.0,193.3252,193.4348,193.0362,193.3949,59951.0
2025-05-16 09:45:00,194.09,194.65,194.07,194.62,48066.0,193.4149,193.9729,193.3949,193.943,48066.0
2025-05-16 09:50:00,194.6,194.87,194.37,194.76,70353.0,193.9231,194.1922,193.6939,194.0825,70353.0
2025-05-16 09:55:00,194.69,195.08,194.52,194.8,101415.0,194.0128,194.4014,193.8434,194.1224,101415.0
2025-05-16 10:00:00,194.75,194.96,194.2,194.89,84766.0,194.0726,194.2818,193.5245,194.2121,84766.0
2025-05-16 10:05:00,194.86,194.98,194.02,194.39,85781.0,194.1822,194.3018,193.3451,193.7138,85781.0
2025-05-16 10:10:00,194.38,194.48,194.11,194.27,69241.0,193.7039,193.8035,193.4348,193.5942,69241.0
2025-05-16 10:15:00,194.22,194.58,194.14,194.49,51841.0,193.5444,193.9032,193.4647,193.8135,51841.0
2025-05-16 10:20:00,194.49,194.52,193.99,194.18,66591.0,193.8135,193.8434,193.3152,193.5046,66591.0
2025-05-16 10:25:00,194.2,194.38,193.82,193.89,81595.0,193.5245,193.7039,193.1458,193.2156,81595.0
2025-05-16 10:30:00,193.89,193.97,193.45,193.69,123269.0,193.2156,193.2953,192.7771,193.0163,123269.0
2025-05-16 10:35:00,193.66,193.66,193.22,193.32,69122.0,192.9864,192.9864,192.5479,192.6475,69122.0
2025-05-16 10:40:00,193.31,193.31,192.7,192.71,114945.0,192.6376,192.6376,192.0297,192.0397,114945.0
2025-05-16 10:45:00,192.69,193.13,192.57,193.13,84492.0,192.0197,192.4582,191.9002,192.4582,84492.0
2025-05-16 10:50:00,193.12,193.23,192.98,193.17,51822.0,192.4482,192.5579,192.3087,192.4981,51822.0
2025-05-16 10:55:00,193.18,193.28,192.85,192.91,63348.0,192.508,192.6077,192.1792,192.239,63348.0
2025-05-16 11:00:00,192.95,193.07,192.81,192.83,36808.0,192.2788,192.3984,192.1393,192.1592,36808.0
2025-05-16 11:05:00,192.82,193.0,192.72,192.82,49175.0,192.1493,192.3287,192.0496,192.1493,49175.0
2025-05-16 11:10:00,192.79,193.06,192.79,193.01,30139.0,192.1194,192.3884,192.1194,192.3386,30139.0
2025-05-16 11:15:00,193.01,193.13,192.86,193.01,30538.0,192.3386,192.4582,192.1891,192.3386,30538.0
2025-05-16 11:20:00,193.06,193.08,192.79,192.89,40314.0,192.3884,192.4084,192.1194,192.219,40314.0
2025-05-16 11:25:00,192.89,193.32,192.85,193.24,48341.0,192.219,192.6475,192.1792,192.5678,48341.0
2025-05-16 11:30:00,193.28,193.51,193.28,193.43,40861.0,192.6077,192.8369,192.6077,192.7572,40861.0
2025-05-16 11:35:00,193.42,193.51,193.29,193.33,27758.0,192.7472,192.8369,192.6176,192.6575,27758.0
2025-05-16 11:40:00,193.35,193.67,193.31,193.62,63146.0,192.6774,192.9963,192.6376,192.9465,63146.0
2025-05-16 11:45:00,193.62,193.66,193.33,193.33,64133.0,192.9465,192.9864,192.6575,192.6575,64133.0
2025-05-16 11:50:00,193.34,193.4,193.05,193.24,31322.0,192.6675,192.7273,192.3785,192.5678,31322.0
2025-05-16 11:55:00,193.22,193.22,192.95,192.98,28148.0,192.5479,192.5479,192.2788,192.3087,28148.0
2025-05-16 12:00:00,192.95,193.39,192.91,193.38,22435.0,192.2788,192.7173,192.239,192.7073,22435.0
2025-05-16 12:05:00,193.39,193.54,193.27,193.35,92031.0,192.7173,192.8668,192.5977,192.6774,92031.0
2025-05-16 12:10:00,193.34,193.4,193.14,193.22,36810.0,192.6675,192.7273,192.4682,192.5479,36810.0
2025-05-16 12:15:00,193.17,193.41,193.15,193.24,27511.0,192.4981,192.7372,192.4781,192.5678,27511.0
2025-05-16 12:20:00,193.23,193.48,193.23,193.25,30672.0,192.5579,192.807,192.5579,192.5778,30672.0
2025-05-16 12:25:00,193.21,193.32,193.09,193.11,26161.0,192.5379,192.6475,192.4183,192.4383,26161.0
2025-05-16 12:30:00,193.09,193.17,192.92,192.92,18240.0,192.4183,192.4981,192.2489,192.2489,18240.0
2025-05-16 12:35:00,192.95,193.1,192.91,193.06,26773.0,192.2788,192.4283,192.239,192.3884,26773.0
2025-05-16 12:40:00,193.1,193.15,192.9,192.99,22073.0,192.4283,192.4781,192.229,192.3187,22073.0
2025-05-16 12:45:00,193.0,193.14,192.92,193.05,25587.0,192.3287,192.4682,192.2489,192.3785,25587.0
2025-05-16 12:50:00,193.05,193.3,193.04,193.22,20808.0,192.3785,192.6276,192.3685,192.5479,20808.0
2025-05-16 12:55:00,193.17,193.37,193.12,193.16,37595.0,192.4981,192.6974,192.4482,192.4881,37595.0
2025-05-16 13:00:00,193.12,193.48,193.07,193.39,33534.0,192.4482,192.807,192.3984,192.7173,33534.0
2025-05-16 13:05:00,193.4,193.64,193.31,193.6,45063.0,192.7273,192.9664,192.6376,192.9266,45063.0
2025-05-16 13:10:00,193.58,193.76,193.43,193.75,24951.0,192.9066,193.086,192.7572,193.076,24951.0
2025-05-16 13:15:00,193.74,193.97,193.65,193.84,40436.0,193.0661,193.2953,192.9764,193.1657,40436.0
2025-05-16 13:20:00,193.82,193.92,193.72,193.87,57054.0,193.1458,193.2455,193.0462,193.1956,57054.0
2025-05-16 13:25:00,193.87,193.92,193.8,193.91,13399.0,193.1956,193.2455,193.1259,193.2355,13399.0
2025-05-16 13:30:00,193.92,194.09,193.87,194.0,29968.0,193.2455,193.4149,193.1956,193.3252,29968.0
2025-05-16 13:35:00,193.98,194.05,193.78,193.8,20172.0,193.3052,193.375,193.1059,193.1259,20172.0
2025-05-16 13:40:00,193.8,193.9,193.66,193.82,35492.0,193.1259,193.2255,192.9864,193.1458,35492.0
2025-05-16 13:45:00,193.79,193.84,193.74,193.78,20100.0,193.1159,193.1657,193.0661,193.1059,20100.0
2025-05-16 13:50:00,193.77,193.83,193.67,193.73,38873.0,193.096,193.1558,192.9963,193.0561,38873.0
2025-05-16 13:55:00,193.73,193.76,193.52,193.56,59010.0,193.0561,193.086,192.8468,192.8867,59010.0
2025-05-16 14:00:00,193.55,193.68,193.48,193.56,15041.0,192.8767,193.0063,192.807,192.8867,15041.0
2025-05-16 14:05:00,193.53,193.53,193.37,193.48,19625.0,192.8568,192.8568,192.6974,192.807,19625.0
2025-05-16 14:10:00,193.49,193.71,193.43,193.68,15439.0,192.817,193.0362,192.7572,193.0063,15439.0
2025-05-16 14:15:00,193.65,193.71,193.55,193.68,18955.0,192.9764,193.0362,192.8767,193.0063,18955.0
2025-05-16 14:20:00,193.69,193.81,193.67,193.73,24580.0,193.0163,193.1358,192.9963,193.0561,24580.0
2025-05-16 14:25:00,193.73,193.85,193.64,193.71,35122.0,193.0561,193.1757,192.9664,193.0362,35122.0
2025-05-16 14:30:00,193.69,193.86,193.64,193.85,29049.0,193.0163,193.1857,192.9664,193.1757,29049.0
2025-05-16 14:35:00,193.84,193.99,193.78,193.95,45965.0,193.1657,193.3152,193.1059,193.2754,45965.0
2025-05-16 14:40:00,193.97,194.22,193.95,193.95,44021.0,193.2953,193.5444,193.2754,193.2754,44021.0
2025-05-16 14:45:00,193.97,194.07,193.92,193.98,14194.0,193.2953,193.3949,193.2455,193.3052,14194.0
2025-05-16 14:50:00,193.98,194.11,193.85,194.0,26852.0,193.3052,193.4348,193.1757,193.3252,26852.0
2025-05-16 14:55:00,193.99,194.01,193.79,193.8,22233.0,193.3152,193.3351,193.1159,193.1259,22233.0
2025-05-16 15:00:00,193.82,194.05,193.79,194.04,23313.0,193.1458,193.375,193.1159,193.365,23313.0
2025-05-16 15:05:00,194.03,194.26,194.03,194.13,47292.0,193.3551,193.5843,193.3551,193.4547,47292.0
2025-05-16 15:10:00,194.15,194.17,194.04,194.11,30944.0,193.4747,193.4946,193.365,193.4348,30944.0
2025-05-16 15:15:00,194.11,194.19,194.03,194.11,30592.0,193.4348,193.5145,193.3551,193.4348,30592.0
2025-05-16 15:20:00,194.12,194.24,194.08,194.17,45830.0,193.4448,193.5643,193.4049,193.4946,45830.0
2025-05-16 15:25:00,194.14,194.2,194.1,194.16,34845.0,193.4647,193.5245,193.4248,193.4846,34845.0
2025-05-16 15:30:00,194.15,194.16,193.86,193.94,50448.0,193.4747,193.4846,193.1857,193.2654,50448.0
2025-05-16 15:35:00,193.95,194.05,193.8,193.82,68686.0,193.2754,193.375,193.1259,193.1458,68686.0
2025-05-16 15:40:00,193.83,193.88,193.73,193.8,48341.0,193.1558,193.2056,193.0561,193.1259,48341.0
2025-05-16 15:45:00,193.81,194.12,193.77,194.09,93153.0,193.1358,193.4448,193.096,193.4149,93153.0
2025-05-16 15:50:00,194.07,194.16,193.86,193.99,130829.0,193.3949,193.4846,193.1857,193.3152,130829.0
2025-05-16 15:55:00,194.02,194.19,193.73,194.16,267083.0,193.3451,193.5145,193.0561,193.4846,267083.0
2025-05-19 09:30:00,189.0,190.2,188.81,189.71,897831.0,188.3426,189.5384,188.1532,189.0501,897831.0
2025-05-19 09:35:00,189.7,191.18,189.43,190.96,383116.0,189.0401,190.515,188.7711,190.2958,383116.0
2025-05-19 09:40:00,190.95,191.35,190.92,191.19,196779.0,190.2858,190.6844,190.2559,190.525,196779.0
2025-05-19 09:45:00,191.14,191.44,190.85,191.25,235264.0,190.4751,190.7741,190.1861,190.5847,235264.0
2025-05-19 09:50:00,191.25,191.43,190.71,190.74,131320.0,190.5847,190.7641,190.0466,190.0765,131320.0
2025-05-19 09:55:00,190.77,191.05,190.38,190.88,137442.0,190.1064,190.3854,189.7178,190.216,137442.0
2025-05-19 10:00:00,190.83,191.66,190.74,191.44,84534.0,190.1662,190.9933,190.0765,190.7741,84534.0
2025-05-19 10:05:00,191.46,192.15,191.38,192.06,99554.0,190.794,191.4816,190.7143,191.3919,99554.0
2025-05-19 10:10:00,192.15,192.2,191.75,191.77,88279.0,191.4816,191.5314,191.083,191.1029,88279.0
2025-05-19 10:15:00,191.76,192.28,191.75,192.18,116800.0,191.093,191.6112,191.083,191.5115,116800.0
2025-05-19 10:20:00,192.19,192.21,191.8,191.88,90590.0,191.5215,191.5414,191.1328,191.2126,90590.0
2025-05-19 10:25:00,191.86,191.87,191.21,191.53,149386.0,191.1926,191.2026,190.5449,190.8638,149386.0
2025-05-19 10:30:00,191.56,191.56,190.92,191.32,119346.0,190.8937,190.8937,190.2559,190.6545,119346.0
2025-05-19 10:35:00,191.32,191.68,191.23,191.44,66505.0,190.6545,191.0132,190.5648,190.7741,66505.0
2025-05-19 10:40:00,191.44,191.7,191.36,191.53,49042.0,190.7741,191.0332,190.6944,190.8638,49042.0
2025-05-19 10:45:00,191.54,191.66,190.89,190.93,48218.0,190.8737,190.9933,190.226,190.2659,48218.0
2025-05-19 10:50:00,190.95,191.43,190.84,191.34,55452.0,190.2858,190.7641,190.1762,190.6744,55452.0
2025-05-19 10:55:00,191.34,191.53,191.31,191.36,37065.0,190.6744,190.8638,190.6445,190.6944,37065.0
2025-05-19 11:00:00,191.37,191.67,191.33,191.62,72443.0,190.7043,191.0033,190.6645,190.9535,72443.0
2025-05-19 11:05:00,191.61,191.64,191.05,191.25,82239.0,190.9435,190.9734,190.3854,190.5847,82239.0
2025-05-19 11:10:00,191.31,191.65,191.3,191.53,39838.0,190.6445,190.9834,190.6346,190.8638,39838.0
2025-05-19 11:15:00,191.55,191.7,191.41,191.52,25827.0,190.8837,191.0332,190.7442,190.8538,25827.0
2025-05-19 11:20:00,191.55,191.75,191.42,191.49,27261.0,190.8837,191.083,190.7542,190.8239,27261.0
2025-05-19 11:25:00,191.47,191.5,191.33,191.41,19506.0,190.804,190.8339,190.6645,190.7442,19506.0
2025-05-19 11:30:00,191.41,191.78,191.37,191.63,29046.0,190.7442,191.1129,190.7043,190.9634,29046.0
2025-05-19 11:35:00,191.62,192.1,191.6,192.05,38344.0,190.9535,191.4318,190.9335,191.382,38344.0
2025-05-19 11:40:00,192.04,192.35,191.9,191.94,36207.0,191.372,191.6809,191.2325,191.2723,36207.0
2025-05-19 11:45:00,191.94,192.01,191.76,191.79,46357.0,191.2723,191.3421,191.093,191.1229,46357.0
2025-05-19 11:50:00,191.79,192.0,191.69,191.75,70064.0,191.1229,191.3321,191.0232,191.083,70064.0
2025-05-19 11:55:00,191.75,191.96,191.66,191.93,20982.0,191.083,191.2923,190.9933,191.2624,20982.0
2025-05-19 12:00:00,191.91,192.01,191.86,191.98,57517.0,191.2424,191.3421,191.1926,191.3122,57517.0
2025-05-19 12:05:00,192.0,192.01,191.83,191.96,43955.0,191.3321,191.3421,191.1627,191.2923,43955.0
2025-05-19 12:10:00,191.93,192.11,191.9,192.0,42514.0,191.2624,191.4418,191.2325,191.3321,42514.0
2025-05-19 12:15:00,192.0,192.05,191.85,191.87,51623.0,191.3321,191.382,191.1827,191.2026,51623.0
2025-05-19 12:20:00,191.84,192.04,191.83,191.96,39796.0,191.1727,191.372,191.1627,191.2923,39796.0
2025-05-19 12:25:00,191.97,192.1,191.93,192.08,53022.0,191.3022,191.4318,191.2624,191.4119,53022.0
2025-05-19 12:30:00,192.07,192.07,191.79,191.8,27523.0,191.4019,191.4019,191.1229,191.1328,27523.0
2025-05-19 12:35:00,191.82,191.93,191.76,191.79,33252.0,191.1528,191.2624,191.093,191.1229,33252.0
2025-05-19 12:40:00,191.83,191.85,191.67,191.75,27085.0,191.1627,191.1827,191.0033,191.083,27085.0
2025-05-19 12:45:00,191.75,191.91,191.66,191.83,24425.0,191.083,191.2424,190.9933,191.1627,24425.0
2025-05-19 12:50:00,191.83,192.07,191.83,192.07,37479.0,191.1627,191.4019,191.1627,191.4019,37479.0
2025-05-19 12:55:00,192.04,192.18,191.96,192.14,55153.0,191.372,191.5115,191.2923,191.4716,55153.0
2025-05-19 13:00:00,192.15,192.56,192.08,192.42,54589.0,191.4816,191.8902,191.4119,191.7507,54589.0
2025-05-19 13:05:00,192.45,192.74,192.32,192.62,47865.0,191.7806,192.0696,191.651,191.95,47865.0
2025-05-19 13:10:00,192.59,192.6,192.42,192.48,21695.0,191.9201,191.93,191.7507,191.8105,21695.0
2025-05-19 13:15:00,192.5,192.53,192.12,192.16,21852.0,191.8304,191.8603,191.4517,191.4916,21852.0
2025-05-19 13:20:00,192.13,192.32,192.09,192.27,70206.0,191.4617,191.651,191.4218,191.6012,70206.0
2025-05-19 13:25:00,192.27,192.35,191.96,191.99,82019.0,191.6012,191.6809,191.2923,191.3222,82019.0
2025-05-19 13:30:00,191.99,192.29,191.96,192.29,74036.0,191.3222,191.6211,191.2923,191.6211,74036.0
2025-05-19 13:35:00,192.33,192.48,192.18,192.42,45444.0,191.661,191.8105,191.5115,191.7507,45444.0
2025-05-19 13:40:00,192.41,192.58,192.35,192.5,40800.0,191.7407,191.9101,191.6809,191.8304,40800.0
2025-05-19 13:45:00,192.53,192.62,192.39,192.42,29927.0,191.8603,191.95,191.7208,191.7507,29927.0
2025-05-19 13:50:00,192.41,192.78,192.36,192.52,39090.0,191.7407,192.1094,191.6909,191.8503,39090.0
2025-05-19 13:55:00,192.53,192.67,192.47,192.55,18415.0,191.8603,191.9998,191.8005,191.8802,18415.0
2025-05-19 14:00:00,192.5,192.64,192.45,192.5,32774.0,191.8304,191.9699,191.7806,191.8304,32774.0
2025-05-19 14:05:00,192.52,192.56,192.41,192.45,25347.0,191.8503,191.8902,191.7407,191.7806,25347.0
2025-05-19 14:10:00,192.45,192.45,192.26,192.28,31669.0,191.7806,191.7806,191.5912,191.6112,31669.0
2025-05-19 14:15:00,192.3,192.31,192.12,192.18,38479.0,191.6311,191.6411,191.4517,191.5115,38479.0
2025-05-19 14:20:00,192.19,192.22,191.95,192.14,33732.0,191.5215,191.5514,191.2823,191.4716,33732.0
2025-05-19 14:25:00,192.12,192.33,192.09,192.09,16343.0,191.4517,191.661,191.4218,191.4218,16343.0
2025-05-19 14:30:00,192.14,192.28,192.07,192.19,21444.0,191.4716,191.6112,191.4019,191.5215,21444.0
2025-05-19 14:35:00,192.2,192.4,192.19,192.37,9201.0,191.5314,191.7307,191.5215,191.7008,9201.0
2025-05-19 14:40:00,192.38,192.39,192.18,192.29,37865.0,191.7108,191.7208,191.5115,191.6211,37865.0
2025-05-19 14:45:00,192.29,192.32,192.09,192.16,25454.0,191.6211,191.651,191.4218,191.4916,25454.0
2025-05-19 14:50:00,192.19,192.4,192.19,192.38,30432.0,191.5215,191.7307,191.5215,191.7108,30432.0
2025-05-19 14:55:00,192.33,192.43,192.28,192.29,10733.0,191.661,191.7606,191.6112,191.6211,10733.0
2025-05-19 15:00:00,192.3,192.47,192.28,192.36,20504.0,191.6311,191.8005,191.6112,191.6909,20504.0
2025-05-19 15:05:00,192.37,192.55,192.34,192.48,18856.0,191.7008,191.8802,191.671,191.8105,18856.0
2025-05-19 15:10:00,192.41,192.41,192.3,192.3,25726.0,191.7407,191.7407,191.6311,191.6311,25726.0
2025-05-19 15:15:00,192.27,192.36,192.1,192.34,49158.0,191.6012,191.6909,191.4318,191.671,49158.0
2025-05-19 15:20:00,192.33,192.57,192.33,192.45,35374.0,191.661,191.9002,191.661,191.7806,35374.0
2025-05-19 15:25:00,192.46,192.54,192.34,192.52,37508.0,191.7905,191.8703,191.671,191.8503,37508.0
2025-05-19 15:30:00,192.5,192.72,192.48,192.68,51158.0,191.8304,192.0496,191.8105,192.0098,51158.0
2025-05-19 15:35:00,192.66,192.89,192.65,192.78,63965.0,191.9898,192.219,191.9799,192.1094,63965.0
2025-05-19 15:40:00,192.8,192.81,192.65,192.76,52745.0,192.1294,192.1393,191.9799,192.0895,52745.0
2025-05-19 15:45:00,192.71,193.05,192.71,192.98,66606.0,192.0397,192.3785,192.0397,192.3087,66606.0
2025-05-19 15:50:00,193.01,193.35,192.98,193.26,104589.0,192.3386,192.6774,192.3087,192.5878,104589.0
2025-05-19 15:55:00,193.26,193.5,193.06,193.48,389751.0,192.5878,192.8269,192.3884,192.807,389751.0
2025-05-20 09:30:00,191.8,191.88,191.08,191.88,297763.0,191.1328,191.2126,190.4153,191.2126,297763.0
2025-05-20 09:35:00,191.81,191.91,191.4,191.9,92187.0,191.1428,191.2424,190.7342,191.2325,92187.0
2025-05-20 09:40:00,191.87,191.96,191.41,191.51,124642.0,191.2026,191.2923,190.7442,190.8438,124642.0
2025-05-20 09:45:00,191.55,191.55,191.04,191.06,103458.0,190.8837,190.8837,190.3755,190.3954,103458.0
2025-05-20 09:50:00,191.02,191.67,190.81,191.67,100044.0,190.3555,191.0033,190.1463,191.0033,100044.0
2025-05-20 09:55:00,191.61,191.66,191.19,191.24,51670.0,190.9435,190.9933,190.525,190.5748,51670.0
2025-05-20 10:00:00,191.27,191.82,191.2,191.82,50191.0,190.6047,191.1528,190.5349,191.1528,50191.0
2025-05-20 10:05:00,191.8,191.94,191.5,191.69,134874.0,191.1328,191.2723,190.8339,191.0232,134874.0
2025-05-20 10:10:00,191.69,191.83,191.4,191.76,44803.0,191.0232,191.1627,190.7342,191.093,44803.0
2025-05-20 10:15:00,191.79,192.19,191.76,192.08,54469.0,191.1229,191.5215,191.093,191.4119,54469.0
2025-05-20 10:20:00,192.12,192.12,191.82,191.86,30360.0,191.4517,191.4517,191.1528,191.1926,30360.0
2025-05-20 10:25:00,191.9,191.96,191.55,191.78,32512.0,191.2325,191.2923,190.8837,191.1129,32512.0
2025-05-20 10:30:00,191.71,191.79,191.44,191.63,39242.0,191.0431,191.1229,190.7741,190.9634,39242.0
2025-05-20 10:35:00,191.53,192.1,191.53,192.08,41356.0,190.8638,191.4318,190.8638,191.4119,41356.0
2025-05-20 10:40:00,192.1,192.1,191.8,191.87,20725.0,191.4318,191.4318,191.1328,191.2026,20725.0
2025-05-20 10:45:00,191.91,191.98,191.82,191.85,19272.0,191.2424,191.3122,191.1528,191.1827,19272.0
2025-05-20 10:50:00,191.84,192.0,191.69,191.91,41278.0,191.1727,191.3321,191.0232,191.2424,41278.0
2025-05-20 10:55:00,191.91,191.98,191.53,191.56,141556.0,191.2424,191.3122,190.8638,190.8937,141556.0
2025-05-20 11:00:00,191.53,191.67,191.39,191.62,77945.0,190.8638,191.0033,190.7243,190.9535,77945.0
2025-05-20 11:05:00,191.62,191.7,191.26,191.28,42124.0,190.9535,191.0332,190.5947,190.6146,42124.0
2025-05-20 11:10:00,191.3,191.6,191.22,191.6,40575.0,190.6346,190.9335,190.5548,190.9335,40575.0
2025-05-20 11:15:00,191.57,191.69,191.48,191.57,26244.0,190.9036,191.0232,190.8139,190.9036,26244.0
2025-05-20 11:20:00,191.53,191.57,191.4,191.49,28188.0,190.8638,190.9036,190.7342,190.8239,28188.0
2025-05-20 11:25:00,191.5,191.75,191.44,191.69,43325.0,190.8339,191.083,190.7741,191.0232,43325.0
2025-05-20 11:30:00,191.69,191.78,191.61,191.71,45254.0,191.0232,191.1129,190.9435,191.0431,45254.0
2025-05-20 11:35:00,191.71,191.72,191.48,191.69,29648.0,191.0431,191.0531,190.8139,191.0232,29648.0
2025-05-20 11:40:00,191.68,191.69,191.48,191.51,34899.0,191.0132,191.0232,190.8139,190.8438,34899.0
2025-05-20 11:45:00,191.49,191.9,191.47,191.81,48127.0,190.8239,191.2325,190.804,191.1428,48127.0
2025-05-20 11:50:00,191.8,191.89,191.65,191.71,23447.0,191.1328,191.2225,190.9834,191.0431,23447.0
2025-05-20 11:55:00,191.67,192.06,191.67,192.06,41809.0,191.0033,191.3919,191.0033,191.3919,41809.0
2025-05-20 12:00:00,192.0,192.22,192.0,192.17,45233.0,191.3321,191.5514,191.3321,191.5015,45233.0
2025-05-20 12:05:00,192.14,192.17,191.96,192.0,30592.0,191.4716,191.5015,191.2923,191.3321,30592.0
2025-05-20 12:10:00,192.03,192.17,191.8,192.13,64753.0,191.362,191.5015,191.1328,191.4617,64753.0
2025-05-20 12:15:00,192.15,192.26,192.09,192.1,31039.0,191.4816,191.5912,191.4218,191.4318,31039.0
2025-05-20 12:20:00,192.12,192.21,191.88,191.88,49920.0,191.4517,191.5414,191.2126,191.2126,49920.0
2025-05-20 12:25:00,191.85,192.13,191.8,192.06,23523.0,191.1827,191.4617,191.1328,191.3919,23523.0
2025-05-20 12:30:00,192.13,192.24,192.07,192.19,35526.0,191.4617,191.5713,191.4019,191.5215,35526.0
2025-05-20 12:35:00,192.17,192.52,192.12,192.47,39502.0,191.5015,191.8503,191.4517,191.8005,39502.0
2025-05-20 12:40:00,192.47,192.53,192.32,192.36,27121.0,191.8005,191.8603,191.651,191.6909,27121.0
2025-05-20 12:45:00,192.4,192.44,192.24,192.28,20636.0,191.7307,191.7706,191.5713,191.6112,20636.0
2025-05-20 12:50:00,192.28,192.39,192.21,192.33,25003.0,191.6112,191.7208,191.5414,191.661,25003.0
2025-05-20 12:55:00,192.34,192.43,192.29,192.38,29364.0,191.671,191.7606,191.6211,191.7108,29364.0
2025-05-20 13:00:00,192.37,192.56,192.34,192.5,19560.0,191.7008,191.8902,191.671,191.8304,19560.0
2025-05-20 13:05:00,192.5,192.7,192.49,192.56,29400.0,191.8304,192.0297,191.8204,191.8902,29400.0
2025-05-20 13:10:00,192.57,192.6,192.46,192.55,19471.0,191.9002,191.93,191.7905,191.8802,19471.0
2025-05-20 13:15:00,192.59,192.59,192.34,192.4,21229.0,191.9201,191.9201,191.671,191.7307,21229.0
2025-05-20 13:20:00,192.41,192.45,192.35,192.45,18528.0,191.7407,191.7806,191.6809,191.7806,18528.0
2025-05-20 13:25:00,192.43,192.55,192.39,192.51,16734.0,191.7606,191.8802,191.7208,191.8404,16734.0
2025-05-20 13:30:00,192.47,192.53,192.27,192.38,24358.0,191.8005,191.8603,191.6012,191.7108,24358.0
2025-05-20 13:35:00,192.38,192.46,192.34,192.38,27254.0,191.7108,191.7905,191.671,191.7108,27254.0
2025-05-20 13:40:00,192.41,192.6,192.38,192.57,37614.0,191.7407,191.93,191.7108,191.9002,37614.0
2025-05-20 13:45:00,192.55,192.62,192.41,192.41,20926.0,191.8802,191.95,191.7407,191.7407,20926.0
2025-05-20 13:50:00,192.4,192.51,192.26,192.5,24022.0,191.7307,191.8404,191.5912,191.8304,24022.0
2025-05-20 13:55:00,192.51,192.53,192.36,192.5,16273.0,191.8404,191.8603,191.6909,191.8304,16273.0
2025-05-20 14:00:00,192.52,192.6,192.45,192.55,19204.0,191.8503,191.93,191.7806,191.8802,19204.0
2025-05-20 14:05:00,192.55,192.75,192.55,192.6,44962.0,191.8802,192.0795,191.8802,191.93,44962.0
2025-05-20 14:10:00,192.63,192.72,192.56,192.6,23000.0,191.9599,192.0496,191.8902,191.93,23000.0
2025-05-20 14:15:00,192.59,192.74,192.53,192.63,37691.0,191.9201,192.0696,191.8603,191.9599,37691.0
2025-05-20 14:20:00,192.63,192.63,192.12,192.28,33518.0,191.9599,191.9599,191.4517,191.6112,33518.0
2025-05-20 14:25:00,192.25,192.4,191.87,191.96,51839.0,191.5813,191.7307,191.2026,191.2923,51839.0
2025-05-20 14:30:00,191.95,192.25,191.92,192.23,35028.0,191.2823,191.5813,191.2524,191.5613,35028.0
2025-05-20 14:35:00,192.2,192.37,192.08,192.3,25542.0,191.5314,191.7008,191.4119,191.6311,25542.0
2025-05-20 14:40:00,192.3,192.32,192.07,192.25,23082.0,191.6311,191.651,191.4019,191.5813,23082.0
2025-05-20 14:45:00,192.2,192.3,192.06,192.23,32113.0,191.5314,191.6311,191.3919,191.5613,32113.0
2025-05-20 14:50:00,192.23,192.39,192.22,192.35,28017.0,191.5613,191.7208,191.5514,191.6809,28017.0
2025-05-20 14:55:00,192.38,192.46,192.28,192.42,16833.0,191.7108,191.7905,191.6112,191.7507,16833.0
2025-05-20 15:00:00,192.38,192.38,191.8,191.81,29063.0,191.7108,191.7108,191.1328,191.1428,29063.0
2025-05-20 15:05:00,191.83,192.15,191.78,192.13,29597.0,191.1627,191.4816,191.1129,191.4617,29597.0
2025-05-20 15:10:00,192.13,192.33,192.0,192.29,30903.0,191.4617,191.661,191.3321,191.6211,30903.0
2025-05-20 15:15:00,192.24,192.44,192.14,192.44,34131.0,191.5713,191.7706,191.4716,191.7706,34131.0
2025-05-20 15:20:00,192.42,192.49,192.26,192.38,29006.0,191.7507,191.8204,191.5912,191.7108,29006.0
2025-05-20 15:25:00,192.38,192.6,192.38,192.48,38225.0,191.7108,191.93,191.7108,191.8105,38225.0
2025-05-20 15:30:00,192.5,192.8,192.5,192.76,44569.0,191.8304,192.1294,191.8304,192.0895,44569.0
2025-05-20 15:35:00,192.76,192.87,192.72,192.85,32562.0,192.0895,192.1991,192.0496,192.1792,32562.0
2025-05-20 15:40:00,192.86,192.95,192.64,192.74,47957.0,192.1891,192.2788,191.9699,192.0696,47957.0
2025-05-20 15:45:00,192.76,193.12,192.69,193.05,74204.0,192.0895,192.4482,192.0197,192.3785,74204.0
2025-05-20 15:50:00,193.03,193.54,192.99,193.43,195322.0,192.3586,192.8668,192.3187,192.7572,195322.0
2025-05-20 15:55:00,193.44,193.73,193.26,193.44,400839.0,192.7671,193.0561,192.5878,192.7671,400839.0
2025-05-21 09:30:00,193.1,193.3,192.42,192.68,290385.0,192.4283,192.6276,191.7507,192.0098,290385.0
2025-05-21 09:35:00,192.7,193.04,192.54,192.89,69203.0,192.0297,192.3685,191.8703,192.219,69203.0
2025-05-21 09:40:00,192.9,193.15,192.59,193.15,71010.0,192.229,192.4781,191.9201,192.4781,71010.0
2025-05-21 09:45:00,193.1,193.22,192.76,193.18,47744.0,192.4283,192.5479,192.0895,192.508,47744.0
2025-05-21 09:50:00,193.2,193.57,193.06,193.13,63846.0,192.528,192.8967,192.3884,192.4582,63846.0
2025-05-21 09:55:00,193.05,193.38,192.74,192.84,38270.0,192.3785,192.7073,192.0696,192.1692,38270.0
2025-05-21 10:00:00,192.85,193.17,192.75,193.03,46027.0,192.1792,192.4981,192.0795,192.3586,46027.0
2025-05-21 10:05:00,193.06,193.17,192.73,192.84,63965.0,192.3884,192.4981,192.0596,192.1692,63965.0
2025-05-21 10:10:00,192.83,193.08,192.63,192.8,57181.0,192.1592,192.4084,191.9599,192.1294,57181.0
2025-05-21 10:15:00,192.84,193.29,192.8,193.1,66827.0,192.1692,192.6176,192.1294,192.4283,66827.0
2025-05-21 10:20:00,193.14,193.34,193.05,193.16,20790.0,192.4682,192.6675,192.3785,192.4881,20790.0
2025-05-21 10:25:00,193.2,193.34,193.04,193.13,25386.0,192.528,192.6675,192.3685,192.4582,25386.0
2025-05-21 10:30:00,193.1,193.23,192.98,193.05,20022.0,192.4283,192.5579,192.3087,192.3785,20022.0
2025-05-21 10:35:00,193.02,193.27,192.95,193.27,29462.0,192.3486,192.5977,192.2788,192.5977,29462.0
2025-05-21 10:40:00,193.28,193.33,193.0,193.03,38442.0,192.6077,192.6575,192.3287,192.3586,38442.0
2025-05-21 10:45:00,193.06,193.16,192.93,193.16,30627.0,192.3884,192.4881,192.2589,192.4881,30627.0
2025-05-21 10:50:00,193.19,193.42,193.13,193.18,27957.0,192.518,192.7472,192.4582,192.508,27957.0
2025-05-21 10:55:00,193.23,193.66,193.2,193.59,51940.0,192.5579,192.9864,192.528,192.9166,51940.0
2025-05-21 11:00:00,193.56,194.14,193.56,193.82,92440.0,192.8867,193.4647,192.8867,193.1458,92440.0
2025-05-21 11:05:00,193.84,194.53,193.78,194.48,94762.0,193.1657,193.8533,193.1059,193.8035,94762.0
2025-05-21 11:10:00,194.44,194.44,194.1,194.31,48942.0,193.7636,193.7636,193.4248,193.6341,48942.0
2025-05-21 11:15:00,194.35,194.46,194.2,194.28,51694.0,193.674,193.7836,193.5245,193.6042,51694.0
2025-05-21 11:20:00,194.3,194.67,194.2,194.67,48820.0,193.6241,193.9928,193.5245,193.9928,48820.0
2025-05-21 11:25:00,194.69,194.75,194.53,194.71,57978.0,194.0128,194.0726,193.8533,194.0327,57978.0
2025-05-21 11:30:00,194.72,194.8,194.61,194.73,73057.0,194.0427,194.1224,193.9331,194.0526,73057.0
2025-05-21 11:35:00,194.74,194.75,194.41,194.52,45407.0,194.0626,194.0726,193.7338,193.8434,45407.0
2025-05-21 11:40:00,194.53,194.72,194.44,194.71,33349.0,193.8533,194.0427,193.7636,194.0327,33349.0
2025-05-21 11:45:00,194.68,194.91,194.62,194.91,71105.0,194.0028,194.232,193.943,194.232,71105.0
2025-05-21 11:50:00,194.88,195.22,194.85,195.2,104951.0,194.2021,194.5409,194.1722,194.521,104951.0
2025-05-21 11:55:00,195.22,195.27,194.88,194.9,43096.0,194.5409,194.5908,194.2021,194.222,43096.0
2025-05-21 12:00:00,194.89,195.25,194.88,195.11,44313.0,194.2121,194.5708,194.2021,194.4313,44313.0
2025-05-21 12:05:00,195.13,195.18,194.88,195.14,32215.0,194.4512,194.5011,194.2021,194.4612,32215.0
2025-05-21 12:10:00,195.11,195.16,194.92,194.92,30004.0,194.4313,194.4811,194.242,194.242,30004.0
2025-05-21 12:15:00,194.93,194.99,194.83,194.96,23120.0,194.2519,194.3117,194.1523,194.2818,23120.0
2025-05-21 12:20:00,194.97,194.97,194.64,194.69,41302.0,194.2918,194.2918,193.963,194.0128,41302.0
2025-05-21 12:25:00,194.69,194.9,194.66,194.88,29529.0,194.0128,194.222,193.9829,194.2021,29529.0
2025-05-21 12:30:00,194.85,195.05,194.83,194.94,20232.0,194.1722,194.3715,194.1523,194.2619,20232.0
2025-05-21 12:35:00,194.94,195.09,194.92,195.04,37488.0,194.2619,194.4114,194.242,194.3616,37488.0
2025-05-21 12:40:00,194.98,195.08,194.95,195.01,17159.0,194.3018,194.4014,194.2719,194.3317,17159.0
2025-05-21 12:45:00,194.95,195.14,194.91,195.09,28733.0,194.2719,194.4612,194.232,194.4114,28733.0
2025-05-21 12:50:00,195.05,195.12,194.99,195.03,17678.0,194.3715,194.4413,194.3117,194.3516,17678.0
2025-05-21 12:55:00,195.03,195.03,194.62,194.64,29149.0,194.3516,194.3516,193.943,193.963,29149.0
2025-05-21 13:00:00,194.63,194.68,194.33,194.5,25853.0,193.953,194.0028,193.654,193.8234,25853.0
2025-05-21 13:05:00,194.51,194.57,194.18,194.23,33023.0,193.8334,193.8932,193.5046,193.5544,33023.0
2025-05-21 13:10:00,194.18,194.24,193.96,194.1,29204.0,193.5046,193.5643,193.2853,193.4248,29204.0
2025-05-21 13:15:00,194.06,194.09,193.06,193.32,75343.0,193.385,193.4149,192.3884,192.6475,75343.0
2025-05-21 13:20:00,193.34,193.34,192.08,192.1,106226.0,192.6675,192.6675,191.4119,191.4318,106226.0
2025-05-21 13:25:00,192.14,192.31,191.34,191.45,95431.0,191.4716,191.6411,190.6744,190.784,95431.0
2025-05-21 13:30:00,191.49,192.51,191.07,192.16,90741.0,190.8239,191.8404,190.4054,191.4916,90741.0
2025-05-21 13:35:00,192.16,192.57,191.68,192.53,44157.0,191.4916,191.9002,191.0132,191.8603,44157.0
2025-05-21 13:40:00,192.55,192.55,192.01,192.11,61341.0,191.8802,191.8802,191.3421,191.4418,61341.0
2025-05-21 13:45:00,192.09,192.47,191.91,192.13,22001.0,191.4218,191.8005,191.2424,191.4617,22001.0
2025-05-21 13:50:00,192.08,192.26,191.68,191.9,39983.0,191.4119,191.5912,191.0132,191.2325,39983.0
2025-05-21 13:55:00,191.85,192.17,191.75,192.11,21245.0,191.1827,191.5015,191.083,191.4418,21245.0
2025-05-21 14:00:00,192.11,192.3,191.89,191.97,45702.0,191.4418,191.6311,191.2225,191.3022,45702.0
2025-05-21 14:05:00,191.97,192.53,191.8,192.53,33976.0,191.3022,191.8603,191.1328,191.8603,33976.0
2025-05-21 14:10:00,192.47,192.49,191.86,192.05,14559.0,191.8005,191.8204,191.1926,191.382,14559.0
2025-05-21 14:15:00,192.09,192.2,191.94,192.05,20220.0,191.4218,191.5314,191.2723,191.382,20220.0
2025-05-21 14:20:00,192.04,192.12,191.59,191.9,23718.0,191.372,191.4517,190.9236,191.2325,23718.0
2025-05-21 14:25:00,191.88,192.29,191.88,192.06,17345.0,191.2126,191.6211,191.2126,191.3919,17345.0
2025-05-21 14:30:00,192.03,192.46,191.99,192.38,34346.0,191.362,191.7905,191.3222,191.7108,34346.0
2025-05-21 14:35:00,192.4,192.5,192.08,192.14,20323.0,191.7307,191.8304,191.4119,191.4716,20323.0
2025-05-21 14:40:00,192.13,192.47,192.12,192.47,15030.0,191.4617,191.8005,191.4517,191.8005,15030.0
2025-05-21 14:45:00,192.41,192.44,192.01,192.06,20698.0,191.7407,191.7706,191.3421,191.3919,20698.0
2025-05-21 14:50:00,192.06,192.23,191.91,191.98,17934.0,191.3919,191.5613,191.2424,191.3122,17934.0
2025-05-21 14:55:00,191.98,192.14,191.8,191.88,39072.0,191.3122,191.4716,191.1328,191.2126,39072.0
2025-05-21 15:00:00,191.89,192.16,191.78,191.84,23820.0,191.2225,191.4916,191.1129,191.1727,23820.0
2025-05-21 15:05:00,191.87,192.04,191.2,191.25,65029.0,191.2026,191.372,190.5349,190.5847,65029.0
2025-05-21 15:10:00,191.22,191.49,190.92,191.44,142096.0,190.5548,190.8239,190.2559,190.7741,142096.0
2025-05-21 15:15:00,191.45,191.51,190.96,191.05,56660.0,190.784,190.8438,190.2958,190.3854,56660.0
2025-05-21 15:20:00,191.07,191.21,190.74,190.82,50609.0,190.4054,190.5449,190.0765,190.1562,50609.0
2025-05-21 15:25:00,190.82,190.91,190.53,190.81,91607.0,190.1562,190.2459,189.8672,190.1463,91607.0
2025-05-21 15:30:00,190.8,191.5,190.8,191.37,44848.0,190.1363,190.8339,190.1363,190.7043,44848.0
2025-05-21 15:35:00,191.34,191.84,191.2,191.83,38667.0,190.6744,191.1727,190.5349,191.1627,38667.0
2025-05-21 15:40:00,191.81,192.0,191.66,191.92,47949.0,191.1428,191.3321,190.9933,191.2524,47949.0
2025-05-21 15:45:00,191.92,192.23,191.78,192.05,83321.0,191.2524,191.5613,191.1129,191.382,83321.0
2025-05-21 15:50:00,192.1,192.63,192.1,192.25,142983.0,191.4318,191.9599,191.4318,191.5813,142983.0
2025-05-21 15:55:00,192.27,192.37,191.65,191.7,325307.0,191.6012,191.7008,190.9834,191.0332,325307.0
2025-05-22 09:30:00,191.34,192.68,191.33,191.53,424011.0,190.6744,192.0098,190.6645,190.8638,424011.0
2025-05-22 09:35:00,191.54,192.34,191.36,191.75,115688.0,190.8737,191.671,190.6944,191.083,115688.0
2025-05-22 09:40:00,191.75,192.41,191.74,192.2,148297.0,191.083,191.7407,191.073,191.5314,148297.0
2025-05-22 09:45:00,192.29,192.44,191.98,192.3,117619.0,191.6211,191.7706,191.3122,191.6311,117619.0
2025-05-22 09:50:00,192.27,193.18,192.0,192.94,85021.0,191.6012,192.508,191.3321,192.2689,85021.0
2025-05-22 09:55:00,192.98,193.56,192.94,193.3,119888.0,192.3087,192.8867,192.2689,192.6276,119888.0
2025-05-22 10:00:00,193.34,193.7,193.16,193.56,94559.0,192.6675,193.0262,192.4881,192.8867,94559.0
2025-05-22 10:05:00,193.59,193.97,193.39,193.62,120371.0,192.9166,193.2953,192.7173,192.9465,120371.0
2025-05-22 10:10:00,193.64,193.72,193.2,193.24,78228.0,192.9664,193.0462,192.528,192.5678,78228.0
2025-05-22 10:15:00,193.22,193.7,193.22,193.59,116051.0,192.5479,193.0262,192.5479,192.9166,116051.0
2025-05-22 10:20:00,193.56,193.61,193.18,193.19,52184.0,192.8867,192.9365,192.508,192.518,52184.0
2025-05-22 10:25:00,193.19,193.54,193.02,193.37,104840.0,192.518,192.8668,192.3486,192.6974,104840.0
2025-05-22 10:30:00,193.36,193.89,193.33,193.72,74762.0,192.6874,193.2156,192.6575,193.0462,74762.0
2025-05-22 10:35:00,193.7,193.93,193.54,193.7,66628.0,193.0262,193.2554,192.8668,193.0262,66628.0
2025-05-22 10:40:00,193.6,193.93,193.56,193.73,58809.0,192.9266,193.2554,192.8867,193.0561,58809.0
2025-05-22 10:45:00,193.75,194.18,193.64,194.03,110153.0,193.076,193.5046,192.9664,193.3551,110153.0
2025-05-22 10:50:00,194.08,194.15,193.8,193.97,70283.0,193.4049,193.4747,193.1259,193.2953,70283.0
2025-05-22 10:55:00,193.94,194.25,193.62,194.21,81679.0,193.2654,193.5743,192.9465,193.5344,81679.0
2025-05-22 11:00:00,194.23,194.43,194.2,194.34,59176.0,193.5544,193.7537,193.5245,193.664,59176.0
2025-05-22 11:05:00,194.37,194.45,194.14,194.24,27483.0,193.6939,193.7736,193.4647,193.5643,27483.0
2025-05-22 11:10:00,194.22,194.26,194.01,194.03,23398.0,193.5444,193.5843,193.3351,193.3551,23398.0
2025-05-22 11:15:00,194.06,194.06,193.63,193.96,35219.0,193.385,193.385,192.9565,193.2853,35219.0
2025-05-22 11:20:00,193.99,194.3,193.94,194.3,29483.0,193.3152,193.6241,193.2654,193.6241,29483.0
2025-05-22 11:25:00,194.28,194.53,193.94,193.99,75508.0,193.6042,193.8533,193.2654,193.3152,75508.0
2025-05-22 11:30:00,193.95,194.24,193.88,194.11,56072.0,193.2754,193.5643,193.2056,193.4348,56072.0
2025-05-22 11:35:00,194.06,194.23,193.95,194.06,29446.0,193.385,193.5544,193.2754,193.385,29446.0
2025-05-22 11:40:00,194.04,194.2,193.95,194.19,31163.0,193.365,193.5245,193.2754,193.5145,31163.0
2025-05-22 11:45:00,194.19,194.45,194.19,194.29,58196.0,193.5145,193.7736,193.5145,193.6142,58196.0
2025-05-22 11:50:00,194.26,194.38,193.97,194.09,57006.0,193.5843,193.7039,193.2953,193.4149,57006.0
2025-05-22 11:55:00,194.09,194.31,194.04,194.3,106818.0,193.4149,193.6341,193.365,193.6241,106818.0
2025-05-22 12:00:00,194.32,194.63,194.3,194.56,60299.0,193.6441,193.953,193.6241,193.8832,60299.0
2025-05-22 12:05:00,194.55,194.6,194.22,194.52,40577.0,193.8733,193.9231,193.5444,193.8434,40577.0
2025-05-22 12:10:00,194.49,195.02,194.48,194.97,143625.0,193.8135,194.3416,193.8035,194.2918,143625.0
2025-05-22 12:15:00,194.97,195.15,194.67,194.73,77547.0,194.2918,194.4712,193.9928,194.0526,77547.0
2025-05-22 12:20:00,194.71,194.82,194.61,194.73,32959.0,194.0327,194.1423,193.9331,194.0526,32959.0
2025-05-22 12:25:00,194.73,194.76,194.48,194.55,35884.0,194.0526,194.0825,193.8035,193.8733,35884.0
2025-05-22 12:30:00,194.57,194.62,194.36,194.46,24165.0,193.8932,193.943,193.6839,193.7836,24165.0
2025-05-22 12:35:00,194.52,194.71,194.49,194.66,19962.0,193.8434,194.0327,193.8135,193.9829,19962.0
2025-05-22 12:40:00,194.7,194.8,194.54,194.59,27113.0,194.0227,194.1224,193.8633,193.9131,27113.0
2025-05-22 12:45:00,194.58,194.65,194.42,194.55,61825.0,193.9032,193.9729,193.7437,193.8733,61825.0
2025-05-22 12:50:00,194.58,194.75,194.55,194.66,50203.0,193.9032,194.0726,193.8733,193.9829,50203.0
2025-05-22 12:55:00,194.67,194.7,194.35,194.37,39790.0,193.9928,194.0227,193.674,193.6939,39790.0
2025-05-22 13:00:00,194.41,194.61,194.37,194.54,111748.0,193.7338,193.9331,193.6939,193.8633,111748.0
2025-05-22 13:05:00,194.56,194.67,194.52,194.56,43042.0,193.8832,193.9928,193.8434,193.8832,43042.0
2025-05-22 13:10:00,194.58,194.85,194.53,194.65,76399.0,193.9032,194.1722,193.8533,193.9729,76399.0
2025-05-22 13:15:00,194.67,195.24,194.67,195.1,62048.0,193.9928,194.5609,193.9928,194.4214,62048.0
2025-05-22 13:20:00,195.09,195.32,195.02,195.22,71457.0,194.4114,194.6406,194.3416,194.5409,71457.0
2025-05-22 13:25:00,195.25,195.36,195.17,195.28,64552.0,194.5708,194.6804,194.4911,194.6007,64552.0
2025-05-22 13:30:00,195.28,195.49,195.14,195.45,63328.0,194.6007,194.81,194.4612,194.7701,63328.0
2025-05-22 13:35:00,195.49,195.59,195.3,195.43,60230.0,194.81,194.9096,194.6207,194.7502,60230.0
2025-05-22 13:40:00,195.41,195.9,195.41,195.9,116420.0,194.7303,195.2186,194.7303,195.2186,116420.0
2025-05-22 13:45:00,195.91,195.92,195.61,195.67,61915.0,195.2285,195.2385,194.9296,194.9894,61915.0
2025-05-22 13:50:00,195.67,195.74,195.61,195.66,45897.0,194.9894,195.0591,194.9296,194.9794,45897.0
2025-05-22 13:55:00,195.69,195.92,195.54,195.64,43530.0,195.0093,195.2385,194.8598,194.9595,43530.0
2025-05-22 14:00:00,195.62,195.85,195.43,195.53,34472.0,194.9395,195.1687,194.7502,194.8499,34472.0
2025-05-22 14:05:00,195.53,195.62,195.34,195.37,27252.0,194.8499,194.9395,194.6605,194.6904,27252.0
2025-05-22 14:10:00,195.37,195.52,195.15,195.51,47637.0,194.6904,194.8399,194.4712,194.8299,47637.0
2025-05-22 14:15:00,195.49,195.7,195.47,195.67,27565.0,194.81,195.0193,194.7901,194.9894,27565.0
2025-05-22 14:20:00,195.69,195.75,195.47,195.6,30376.0,195.0093,195.0691,194.7901,194.9196,30376.0
2025-05-22 14:25:00,195.59,195.6,195.37,195.47,32450.0,194.9096,194.9196,194.6904,194.7901,32450.0
2025-05-22 14:30:00,195.47,195.65,195.38,195.65,19372.0,194.7901,194.9694,194.7004,194.9694,19372.0
2025-05-22 14:35:00,195.61,195.85,195.58,195.64,81427.0,194.9296,195.1687,194.8997,194.9595,81427.0
2025-05-22 14:40:00,195.59,195.87,195.54,195.81,135200.0,194.9096,195.1887,194.8598,195.1289,135200.0
2025-05-22 14:45:00,195.83,196.0,195.75,195.89,99246.0,195.1488,195.3182,195.0691,195.2086,99246.0
2025-05-22 14:50:00,195.89,196.14,195.87,196.06,81983.0,195.2086,195.4577,195.1887,195.378,81983.0
2025-05-22 14:55:00,196.04,196.16,195.87,195.99,77029.0,195.3581,195.4777,195.1887,195.3083,77029.0
2025-05-22 15:00:00,195.97,196.18,195.86,196.18,56044.0,195.2883,195.4976,195.1787,195.4976,56044.0
2025-05-22 15:05:00,196.18,196.24,196.0,196.11,59754.0,195.4976,195.5574,195.3182,195.4278,59754.0
2025-05-22 15:10:00,196.14,196.43,196.08,196.42,80121.0,195.4577,195.7467,195.3979,195.7368,80121.0
2025-05-22 15:15:00,196.42,196.55,196.22,196.24,103031.0,195.7368,195.8663,195.5375,195.5574,103031.0
2025-05-22 15:20:00,196.23,196.68,196.23,196.52,127183.0,195.5474,195.9959,195.5474,195.8364,127183.0
2025-05-22 15:25:00,196.52,196.83,196.49,196.76,86138.0,195.8364,196.1453,195.8065,196.0756,86138.0
2025-05-22 15:30:00,196.76,196.77,196.33,196.46,109157.0,196.0756,196.0855,195.6471,195.7766,109157.0
2025-05-22 15:35:00,196.46,196.62,196.24,196.31,194554.0,195.7766,195.9361,195.5574,195.6271,194554.0
2025-05-22 15:40:00,196.29,196.57,196.13,196.5,246140.0,195.6072,195.8862,195.4478,195.8165,246140.0
2025-05-22 15:45:00,196.5,196.57,196.02,196.53,200855.0,195.8165,195.8862,195.3381,195.8464,200855.0
2025-05-22 15:50:00,196.52,196.8,196.08,196.44,333299.0,195.8364,196.1154,195.3979,195.7567,333299.0
2025-05-22 15:55:00,196.45,196.65,195.93,196.33,1046068.0,195.7667,195.966,195.2485,195.6471,1046068.0
2025-05-23 09:30:00,192.02,192.65,191.52,192.25,492296.0,191.3521,191.9799,190.8538,191.5813,492296.0
2025-05-23 09:35:00,192.26,192.57,191.75,192.12,206198.0,191.5912,191.9002,191.083,191.4517,206198.0
2025-05-23 09:40:00,192.11,192.17,191.02,191.35,240621.0,191.4418,191.5015,190.3555,190.6844,240621.0
2025-05-23 09:45:00,191.36,191.36,190.63,190.94,253141.0,190.6944,190.6944,189.9669,190.2758,253141.0
2025-05-23 09:50:00,190.94,191.2,190.03,190.4,389994.0,190.2758,190.5349,189.369,189.7377,389994.0
2025-05-23 09:55:00,190.35,191.0,190.33,190.94,90914.0,189.6879,190.3356,189.6679,190.2758,90914.0
2025-05-23 10:00:00,190.98,191.16,190.43,190.85,153847.0,190.3157,190.4951,189.7676,190.1861,153847.0
2025-05-23 10:05:00,190.85,191.49,190.81,191.33,190683.0,190.1861,190.8239,190.1463,190.6645,190683.0
2025-05-23 10:10:00,191.33,191.98,191.08,191.75,144460.0,190.6645,191.3122,190.4153,191.083,144460.0
2025-05-23 10:15:00,191.67,191.76,190.98,190.99,78246.0,191.0033,191.093,190.3157,190.3256,78246.0
2025-05-23 10:20:00,191.0,191.51,190.72,191.45,107897.0,190.3356,190.8438,190.0566,190.784,107897.0
2025-05-23 10:25:00,191.47,191.54,190.8,190.97,82684.0,190.804,190.8737,190.1363,190.3057,82684.0
2025-05-23 10:30:00,190.95,191.56,190.88,191.56,89725.0,190.2858,190.8937,190.216,190.8937,89725.0
2025-05-23 10:35:00,191.59,191.77,191.43,191.44,91501.0,190.9236,191.1029,190.7641,190.7741,91501.0
2025-05-23 10:40:00,191.4,191.87,191.37,191.77,46976.0,190.7342,191.2026,190.7043,191.1029,46976.0
2025-05-23 10:45:00,191.73,191.94,191.64,191.77,43370.0,191.0631,191.2723,190.9734,191.1029,43370.0
2025-05-23 10:50:00,191.8,191.83,191.18,191.23,36022.0,191.1328,191.1627,190.515,190.5648,36022.0
2025-05-23 10:55:00,191.26,191.26,191.03,191.14,41735.0,190.5947,190.5947,190.3655,190.4751,41735.0
2025-05-23 11:00:00,191.15,191.35,191.06,191.08,36777.0,190.4851,190.6844,190.3954,190.4153,36777.0
2025-05-23 11:05:00,191.07,191.08,190.5,190.77,83754.0,190.4054,190.4153,189.8374,190.1064,83754.0
2025-05-23 11:10:00,190.78,190.89,190.51,190.76,74809.0,190.1164,190.226,189.8473,190.0964,74809.0
2025-05-23 11:15:00,190.73,190.95,190.45,190.79,65101.0,190.0666,190.2858,189.7875,190.1263,65101.0
2025-05-23 11:20:00,190.75,191.07,190.7,190.98,41344.0,190.0865,190.4054,190.0367,190.3157,41344.0
2025-05-23 11:25:00,190.95,191.01,190.76,190.87,34617.0,190.2858,190.3456,190.0964,190.2061,34617.0
2025-05-23 11:30:00,190.88,191.17,190.82,191.13,40165.0,190.216,190.505,190.1562,190.4652,40165.0
2025-05-23 11:35:00,191.11,191.29,190.92,190.97,57965.0,190.4452,190.6246,190.2559,190.3057,57965.0
2025-05-23 11:40:00,190.97,191.28,190.96,191.17,36864.0,190.3057,190.6146,190.2958,190.505,36864.0
2025-05-23 11:45:00,191.2,191.21,190.95,191.17,23594.0,190.5349,190.5449,190.2858,190.505,23594.0
2025-05-23 11:50:00,191.14,191.22,190.97,191.21,30778.0,190.4751,190.5548,190.3057,190.5449,30778.0
2025-05-23 11:55:00,191.22,191.22,190.91,190.97,30928.0,190.5548,190.5548,190.2459,190.3057,30928.0
2025-05-23 12:00:00,191.0,191.46,190.94,191.03,46659.0,190.3356,190.794,190.2758,190.3655,46659.0
2025-05-23 12:05:00,190.97,191.35,190.94,191.26,51296.0,190.3057,190.6844,190.2758,190.5947,51296.0
2025-05-23 12:10:00,191.32,191.34,191.02,191.1,34822.0,190.6545,190.6744,190.3555,190.4353,34822.0
2025-05-23 12:15:00,191.07,191.17,190.96,191.03,28933.0,190.4054,190.505,190.2958,190.3655,28933.0
2025-05-23 12:20:00,191.09,191.31,191.07,191.25,26931.0,190.4253,190.6445,190.4054,190.5847,26931.0
2025-05-23 12:25:00,191.23,191.37,191.11,191.14,34118.0,190.5648,190.7043,190.4452,190.4751,34118.0
2025-05-23 12:30:00,191.11,191.19,190.88,190.96,34647.0,190.4452,190.525,190.216,190.2958,34647.0
2025-05-23 12:35:00,190.97,191.31,190.96,191.28,32646.0,190.3057,190.6445,190.2958,190.6146,32646.0
2025-05-23 12:40:00,191.25,191.33,191.13,191.28,20738.0,190.5847,190.6645,190.4652,190.6146,20738.0
2025-05-23 12:45:00,191.29,191.6,191.28,191.6,27987.0,190.6246,190.9335,190.6146,190.9335,27987.0
2025-05-23 12:50:00,191.59,191.69,191.4,191.6,33645.0,190.9236,191.0232,190.7342,190.9335,33645.0
2025-05-23 12:55:00,191.61,191.63,191.39,191.44,20630.0,190.9435,190.9634,190.7243,190.7741,20630.0
2025-05-23 13:00:00,191.42,191.7,191.31,191.69,24264.0,190.7542,191.0332,190.6445,191.0232,24264.0
2025-05-23 13:05:00,191.67,192.0,191.64,191.97,36564.0,191.0033,191.3321,190.9734,191.3022,36564.0
2025-05-23 13:10:00,191.98,192.15,191.87,192.0,41969.0,191.3122,191.4816,191.2026,191.3321,41969.0
2025-05-23 13:15:00,191.99,192.34,191.98,192.3,29737.0,191.3222,191.671,191.3122,191.6311,29737.0
2025-05-23 13:20:00,192.28,192.37,192.14,192.33,50636.0,191.6112,191.7008,191.4716,191.661,50636.0
2025-05-23 13:25:00,192.33,192.46,192.27,192.41,39680.0,191.661,191.7905,191.6012,191.7407,39680.0
2025-05-23 13:30:00,192.42,192.42,192.11,192.2,28970.0,191.7507,191.7507,191.4418,191.5314,28970.0
2025-05-23 13:35:00,192.16,192.33,192.12,192.29,30181.0,191.4916,191.661,191.4517,191.6211,30181.0
2025-05-23 13:40:00,192.25,192.33,192.09,192.33,38979.0,191.5813,191.661,191.4218,191.661,38979.0
2025-05-23 13:45:00,192.31,192.6,192.24,192.58,40904.0,191.6411,191.93,191.5713,191.9101,40904.0
2025-05-23 13:50:00,192.58,192.71,192.44,192.56,34428.0,191.9101,192.0397,191.7706,191.8902,34428.0
2025-05-23 13:55:00,192.54,192.6,192.32,192.44,28023.0,191.8703,191.93,191.651,191.7706,28023.0
2025-05-23 14:00:00,192.42,192.62,192.26,192.34,45768.0,191.7507,191.95,191.5912,191.671,45768.0
2025-05-23 14:05:00,192.35,192.8,192.35,192.66,39577.0,191.6809,192.1294,191.6809,191.9898,39577.0
2025-05-23 14:10:00,192.65,192.65,192.45,192.58,21686.0,191.9799,191.9799,191.7806,191.9101,21686.0
2025-05-23 14:15:00,192.57,192.71,192.33,192.36,48296.0,191.9002,192.0397,191.661,191.6909,48296.0
2025-05-23 14:20:00,192.34,192.36,191.83,192.2,55459.0,191.671,191.6909,191.1627,191.5314,55459.0
2025-05-23 14:25:00,192.22,192.34,191.98,192.14,25215.0,191.5514,191.671,191.3122,191.4716,25215.0
2025-05-23 14:30:00,192.12,192.42,192.11,192.39,16541.0,191.4517,191.7507,191.4418,191.7208,16541.0
2025-05-23 14:35:00,192.4,192.53,192.32,192.45,29954.0,191.7307,191.8603,191.651,191.7806,29954.0
2025-05-23 14:40:00,192.45,192.45,192.18,192.25,30735.0,191.7806,191.7806,191.5115,191.5813,30735.0
2025-05-23 14:45:00,192.27,192.37,192.1,192.34,16499.0,191.6012,191.7008,191.4318,191.671,16499.0
2025-05-23 14:50:00,192.37,192.43,192.28,192.38,16097.0,191.7008,191.7606,191.6112,191.7108,16097.0
2025-05-23 14:55:00,192.41,192.51,192.2,192.24,27928.0,191.7407,191.8404,191.5314,191.5713,27928.0
2025-05-23 15:00:00,192.24,192.35,192.05,192.23,33586.0,191.5713,191.6809,191.382,191.5613,33586.0
2025-05-23 15:05:00,192.26,192.66,192.24,192.6,27292.0,191.5912,191.9898,191.5713,191.93,27292.0
2025-05-23 15:10:00,192.59,192.77,192.58,192.66,29691.0,191.9201,192.0995,191.9101,191.9898,29691.0
2025-05-23 15:15:00,192.67,192.68,192.45,192.5,54799.0,191.9998,192.0098,191.7806,191.8304,54799.0
2025-05-23 15:20:00,192.46,192.53,192.15,192.32,33757.0,191.7905,191.8603,191.4816,191.651,33757.0
2025-05-23 15:25:00,192.3,192.3,192.02,192.23,34632.0,191.6311,191.6311,191.3521,191.5613,34632.0
2025-05-23 15:30:00,192.22,192.43,192.15,192.41,40220.0,191.5514,191.7606,191.4816,191.7407,40220.0
2025-05-23 15:35:00,192.42,192.54,192.31,192.53,55396.0,191.7507,191.8703,191.6411,191.8603,55396.0
2025-05-23 15:40:00,192.53,192.56,192.36,192.44,69897.0,191.8603,191.8902,191.6909,191.7706,69897.0
2025-05-23 15:45:00,192.42,192.47,192.14,192.24,92567.0,191.7507,191.8005,191.4716,191.5713,92567.0
2025-05-23 15:50:00,192.3,192.37,192.08,192.29,126719.0,191.6311,191.7008,191.4119,191.6211,126719.0
2025-05-23 15:55:00,192.27,192.29,191.95,192.03,343020.0,191.6012,191.6211,191.2823,191.362,343020.0
2025-05-27 09:30:00,194.09,194.49,193.7,194.24,572065.0,193.4149,193.8135,193.0262,193.5643,572065.0
2025-05-27 09:35:00,194.25,194.87,193.87,194.87,133810.0,193.5743,194.1922,193.1956,194.1922,133810.0
2025-05-27 09:40:00,194.87,195.34,194.77,194.99,198951.0,194.1922,194.6605,194.0925,194.3117,198951.0
2025-05-27 09:45:00,195.02,195.39,194.89,195.11,153262.0,194.3416,194.7103,194.2121,194.4313,153262.0
2025-05-27 09:50:00,195.12,195.56,194.95,195.49,120343.0,194.4413,194.8797,194.2719,194.81,120343.0
2025-05-27 09:55:00,195.45,195.89,195.44,195.84,144820.0,194.7701,195.2086,194.7602,195.1588,144820.0
2025-05-27 10:00:00,195.81,196.32,195.79,196.22,248322.0,195.1289,195.6371,195.1089,195.5375,248322.0
2025-05-27 10:05:00,196.22,196.3,195.73,195.9,109518.0,195.5375,195.6172,195.0492,195.2186,109518.0
2025-05-27 10:10:00,195.91,196.16,195.74,195.94,95097.0,195.2285,195.4777,195.0591,195.2584,95097.0
2025-05-27 10:15:00,195.9,196.25,195.73,196.2,57138.0,195.2186,195.5673,195.0492,195.5175,57138.0
2025-05-27 10:20:00,196.22,196.58,196.16,196.46,146340.0,195.5375,195.8962,195.4777,195.7766,146340.0
2025-05-27 10:25:00,196.46,196.58,196.3,196.33,68433.0,195.7766,195.8962,195.6172,195.6471,68433.0
2025-05-27 10:30:00,196.33,196.45,196.18,196.31,84821.0,195.6471,195.7667,195.4976,195.6271,84821.0
2025-05-27 10:35:00,196.27,196.27,195.89,196.11,68792.0,195.5873,195.5873,195.2086,195.4278,68792.0
2025-05-27 10:40:00,196.1,196.2,195.9,196.11,50760.0,195.4179,195.5175,195.2186,195.4278,50760.0
2025-05-27 10:45:00,196.09,196.18,195.91,195.94,48438.0,195.4079,195.4976,195.2285,195.2584,48438.0
2025-05-27 10:50:00,195.94,196.15,195.81,195.94,48043.0,195.2584,195.4677,195.1289,195.2584,48043.0
2025-05-27 10:55:00,195.95,195.98,195.5,195.61,60251.0,195.2684,195.2983,194.82,194.9296,60251.0
2025-05-27 11:00:00,195.61,195.76,195.4,195.46,81876.0,194.9296,195.0791,194.7203,194.7801,81876.0
2025-05-27 11:05:00,195.49,195.95,195.39,195.85,60425.0,194.81,195.2684,194.7103,195.1687,60425.0
2025-05-27 11:10:00,195.84,196.09,195.66,196.08,67493.0,195.1588,195.4079,194.9794,195.3979,67493.0
2025-05-27 11:15:00,196.09,196.1,195.8,195.93,53601.0,195.4079,195.4179,195.1189,195.2485,53601.0
2025-05-27 11:20:00,195.91,195.97,195.59,195.92,51282.0,195.2285,195.2883,194.9096,195.2385,51282.0
2025-05-27 11:25:00,195.93,196.18,195.82,196.09,64714.0,195.2485,195.4976,195.1388,195.4079,64714.0
2025-05-27 11:30:00,196.1,196.43,196.06,196.39,95340.0,195.4179,195.7467,195.378,195.7069,95340.0
2025-05-27 11:35:00,196.41,196.58,196.36,196.4,73672.0,195.7268,195.8962,195.677,195.7168,73672.0
2025-05-27 11:40:00,196.39,196.5,196.09,196.48,48852.0,195.7069,195.8165,195.4079,195.7965,48852.0
2025-05-27 11:45:00,196.49,196.53,196.27,196.34,42405.0,195.8065,195.8464,195.5873,195.657,42405.0
2025-05-27 11:50:00,196.34,196.48,196.25,196.44,44598.0,195.657,195.7965,195.5673,195.7567,44598.0
2025-05-27 11:55:00,196.45,196.58,196.34,196.54,76166.0,195.7667,195.8962,195.657,195.8563,76166.0
2025-05-27 12:00:00,196.54,196.73,196.54,196.62,68860.0,195.8563,196.0457,195.8563,195.9361,68860.0
2025-05-27 12:05:00,196.66,196.95,196.62,196.73,70595.0,195.9759,196.2649,195.9361,196.0457,70595.0
2025-05-27 12:10:00,196.77,196.97,196.75,196.97,42951.0,196.0855,196.2848,196.0656,196.2848,42951.0
2025-05-27 12:15:00,196.96,197.09,196.91,197.05,108872.0,196.2749,196.4044,196.2251,196.3646,108872.0
2025-05-27 12:20:00,197.04,197.2,197.03,197.06,30426.0,196.3546,196.514,196.3446,196.3745,30426.0
2025-05-27 12:25:00,197.08,197.09,196.77,196.92,67165.0,196.3945,196.4044,196.0855,196.235,67165.0
2025-05-27 12:30:00,196.9,197.02,196.87,196.96,25992.0,196.2151,196.3347,196.1852,196.2749,25992.0
2025-05-27 12:35:00,196.94,197.09,196.91,197.08,105959.0,196.2549,196.4044,196.2251,196.3945,105959.0
2025-05-27 12:40:00,197.09,197.1,196.95,197.06,117123.0,196.4044,196.4144,196.2649,196.3745,117123.0
2025-05-27 12:45:00,197.06,197.22,197.02,197.16,174201.0,196.3745,196.534,196.3347,196.4742,174201.0
2025-05-27 12:50:00,197.18,197.57,197.13,197.44,454789.0,196.4941,196.8828,196.4443,196.7532,454789.0
2025-05-27 12:55:00,197.44,197.46,196.96,196.99,86562.0,196.7532,196.7731,196.2749,196.3048,86562.0
2025-05-27 13:00:00,197.0,197.39,196.97,197.39,45030.0,196.3147,196.7034,196.2848,196.7034,45030.0
2025-05-27 13:05:00,197.36,197.49,197.31,197.35,43879.0,196.6735,196.803,196.6237,196.6635,43879.0
2025-05-27 13:10:00,197.36,197.5,197.33,197.47,34670.0,196.6735,196.813,196.6436,196.7831,34670.0
2025-05-27 13:15:00,197.46,197.52,197.33,197.47,76435.0,196.7731,196.8329,196.6436,196.7831,76435.0
2025-05-27 13:20:00,197.47,197.74,197.44,197.71,91969.0,196.7831,197.0522,196.7532,197.0223,91969.0
2025-05-27 13:25:00,197.72,197.73,197.51,197.58,46078.0,197.0322,197.0422,196.823,196.8927,46078.0
2025-05-27 13:30:00,197.57,197.57,197.26,197.28,42341.0,196.8828,196.8828,196.5738,196.5938,42341.0
2025-05-27 13:35:00,197.29,197.38,197.27,197.31,49628.0,196.6037,196.6934,196.5838,196.6237,49628.0
2025-05-27 13:40:00,197.32,197.6,197.3,197.58,46924.0,196.6336,196.9127,196.6137,196.8927,46924.0
2025-05-27 13:45:00,197.59,197.93,197.58,197.92,75904.0,196.9027,197.2415,196.8927,197.2315,75904.0
2025-05-27 13:50:00,197.92,198.05,197.75,197.98,214246.0,197.2315,197.3611,197.0621,197.2913,214246.0
2025-05-27 13:55:00,198.0,198.17,197.9,197.95,76928.0,197.3113,197.4807,197.2116,197.2614,76928.0
2025-05-27 14:00:00,197.96,198.21,197.94,198.11,82272.0,197.2714,197.5205,197.2515,197.4209,82272.0
2025-05-27 14:05:00,198.1,198.31,198.09,198.25,70646.0,197.4109,197.6202,197.4009,197.5604,70646.0
2025-05-27 14:10:00,198.26,198.3,198.02,198.09,135250.0,197.5704,197.6102,197.3312,197.4009,135250.0
2025-05-27 14:15:00,198.07,198.09,197.71,197.71,50917.0,197.381,197.4009,197.0223,197.0223,50917.0
2025-05-27 14:20:00,197.72,197.77,197.48,197.65,95460.0,197.0322,197.0821,196.7931,196.9625,95460.0
2025-05-27 14:25:00,197.71,197.71,197.51,197.51,33284.0,197.0223,197.0223,196.823,196.823,33284.0
2025-05-27 14:30:00,197.54,197.78,197.5,197.58,33777.0,196.8529,197.092,196.813,196.8927,33777.0
2025-05-27 14:35:00,197.58,197.65,197.47,197.61,25279.0,196.8927,196.9625,196.7831,196.9226,25279.0
2025-05-27 14:40:00,197.6,197.64,197.44,197.57,54317.0,196.9127,196.9525,196.7532,196.8828,54317.0
2025-05-27 14:45:00,197.53,197.81,197.48,197.81,32362.0,196.8429,197.1219,196.7931,197.1219,32362.0
2025-05-27 14:50:00,197.78,197.84,197.71,197.72,24465.0,197.092,197.1518,197.0223,197.0322,24465.0
2025-05-27 14:55:00,197.74,197.76,197.51,197.55,34309.0,197.0522,197.0721,196.823,196.8628,34309.0
2025-05-27 15:00:00,197.54,197.67,197.49,197.53,44112.0,196.8529,196.9824,196.803,196.8429,44112.0
2025-05-27 15:05:00,197.52,197.58,197.49,197.54,26785.0,196.8329,196.8927,196.803,196.8529,26785.0
2025-05-27 15:10:00,197.53,197.62,197.49,197.61,37680.0,196.8429,196.9326,196.803,196.9226,37680.0
2025-05-27 15:15:00,197.6,197.72,197.59,197.69,59219.0,196.9127,197.0322,196.9027,197.0023,59219.0
2025-05-27 15:20:00,197.68,197.71,197.5,197.64,34237.0,196.9924,197.0223,196.813,196.9525,34237.0
2025-05-27 15:25:00,197.62,197.66,197.4,197.42,52905.0,196.9326,196.9724,196.7133,196.7333,52905.0
2025-05-27 15:30:00,197.42,197.47,196.98,197.28,129567.0,196.7333,196.7831,196.2948,196.5938,129567.0
2025-05-27 15:35:00,197.31,197.33,197.04,197.19,65544.0,196.6237,196.6436,196.3546,196.5041,65544.0
2025-05-27 15:40:00,197.17,197.17,196.94,197.05,70357.0,196.4841,196.4841,196.2549,196.3646,70357.0
2025-05-27 15:45:00,197.05,197.06,196.68,196.73,135015.0,196.3646,196.3745,195.9959,196.0457,135015.0
2025-05-27 15:50:00,196.71,197.32,196.67,197.27,192996.0,196.0257,196.6336,195.9859,196.5838,192996.0
2025-05-27 15:55:00,197.29,197.82,197.16,197.71,582050.0,196.6037,197.1319,196.4742,197.0223,582050.0
2025-05-28 09:30:00,196.09,196.09,195.48,195.88,456209.0,195.4079,195.4079,194.8,195.1986,456209.0
2025-05-28 09:35:00,195.89,196.11,195.62,196.06,116164.0,195.2086,195.4278,194.9395,195.378,116164.0
2025-05-28 09:40:00,196.09,196.49,196.09,196.19,163516.0,195.4079,195.8065,195.4079,195.5076,163516.0
2025-05-28 09:45:00,196.18,196.41,195.9,196.0,101289.0,195.4976,195.7268,195.2186,195.3182,101289.0
2025-05-28 09:50:00,196.0,196.05,195.74,196.03,102251.0,195.3182,195.368,195.0591,195.3481,102251.0
2025-05-28 09:55:00,196.02,196.06,195.63,195.78,82384.0,195.3381,195.378,194.9495,195.099,82384.0
2025-05-28 10:00:00,195.79,196.54,195.71,196.51,98458.0,195.1089,195.8563,195.0292,195.8264,98458.0
2025-05-28 10:05:00,196.5,196.8,196.34,196.62,155171.0,195.8165,196.1154,195.657,195.9361,155171.0
2025-05-28 10:10:00,196.64,196.79,196.33,196.5,82207.0,195.956,196.1055,195.6471,195.8165,82207.0
2025-05-28 10:15:00,196.5,196.55,196.24,196.31,62892.0,195.8165,195.8663,195.5574,195.6271,62892.0
2025-05-28 10:20:00,196.35,196.53,196.1,196.48,54802.0,195.667,195.8464,195.4179,195.7965,54802.0
2025-05-28 10:25:00,196.46,196.57,196.25,196.4,51110.0,195.7766,195.8862,195.5673,195.7168,51110.0
2025-05-28 10:30:00,196.35,196.39,196.17,196.36,74344.0,195.667,195.7069,195.4876,195.677,74344.0
2025-05-28 10:35:00,196.4,196.58,196.38,196.54,46409.0,195.7168,195.8962,195.6969,195.8563,46409.0
2025-05-28 10:40:00,196.57,196.82,196.53,196.62,49608.0,195.8862,196.1354,195.8464,195.9361,49608.0
2025-05-28 10:45:00,196.62,196.9,196.58,196.85,76118.0,195.9361,196.2151,195.8962,196.1653,76118.0
2025-05-28 10:50:00,196.87,196.91,196.27,196.31,52216.0,196.1852,196.2251,195.5873,195.6271,52216.0
2025-05-28 10:55:00,196.31,196.38,196.0,196.08,32986.0,195.6271,195.6969,195.3182,195.3979,32986.0
2025-05-28 11:00:00,196.11,196.57,196.08,196.55,31020.0,195.4278,195.8862,195.3979,195.8663,31020.0
2025-05-28 11:05:00,196.55,196.73,196.5,196.73,41197.0,195.8663,196.0457,195.8165,196.0457,41197.0
2025-05-28 11:10:00,196.73,196.73,196.41,196.41,36549.0,196.0457,196.0457,195.7268,195.7268,36549.0
2025-05-28 11:15:00,196.42,196.69,196.42,196.65,26772.0,195.7368,196.0058,195.7368,195.966,26772.0
2025-05-28 11:20:00,196.65,196.86,196.64,196.8,39678.0,195.966,196.1752,195.956,196.1154,39678.0
2025-05-28 11:25:00,196.82,196.84,196.7,196.82,41620.0,196.1354,196.1553,196.0158,196.1354,41620.0
2025-05-28 11:30:00,196.79,196.92,196.77,196.79,33888.0,196.1055,196.235,196.0855,196.1055,33888.0
2025-05-28 11:35:00,196.82,196.88,196.64,196.78,25493.0,196.1354,196.1952,195.956,196.0955,25493.0
2025-05-28 11:40:00,196.78,196.92,196.71,196.71,24890.0,196.0955,196.235,196.0257,196.0257,24890.0
2025-05-28 11:45:00,196.72,196.79,196.63,196.78,18240.0,196.0357,196.1055,195.946,196.0955,18240.0
2025-05-28 11:50:00,196.81,196.95,196.8,196.83,37480.0,196.1254,196.2649,196.1154,196.1453,37480.0
2025-05-28 11:55:00,196.85,196.88,196.55,196.56,24734.0,196.1653,196.1952,195.8663,195.8763,24734.0
2025-05-28 12:00:00,196.63,197.19,196.63,197.14,65877.0,195.946,196.5041,195.946,196.4543,65877.0
2025-05-28 12:05:00,197.14,197.37,197.09,197.33,78262.0,196.4543,196.6835,196.4044,196.6436,78262.0
2025-05-28 12:10:00,197.31,197.59,197.22,197.52,104075.0,196.6237,196.9027,196.534,196.8329,104075.0
2025-05-28 12:15:00,197.52,197.52,197.25,197.28,54767.0,196.8329,196.8329,196.5639,196.5938,54767.0
2025-05-28 12:20:00,197.26,197.41,197.22,197.39,49302.0,196.5738,196.7233,196.534,196.7034,49302.0
2025-05-28 12:25:00,197.4,197.59,197.38,197.58,35678.0,196.7133,196.9027,196.6934,196.8927,35678.0
2025-05-28 12:30:00,197.58,197.8,197.55,197.65,56954.0,196.8927,197.112,196.8628,196.9625,56954.0
2025-05-28 12:35:00,197.63,197.85,197.58,197.81,45641.0,196.9425,197.1618,196.8927,197.1219,45641.0
2025-05-28 12:40:00,197.81,197.83,197.62,197.68,37858.0,197.1219,197.1419,196.9326,196.9924,37858.0
2025-05-28 12:45:00,197.68,197.69,197.38,197.42,45113.0,196.9924,197.0023,196.6934,196.7333,45113.0
2025-05-28 12:50:00,197.43,197.44,197.01,197.06,67567.0,196.7432,196.7532,196.3247,196.3745,67567.0
2025-05-28 12:55:00,197.05,197.18,197.03,197.15,20388.0,196.3646,196.4941,196.3446,196.4642,20388.0
2025-05-28 13:00:00,197.15,197.22,197.01,197.17,55585.0,196.4642,196.534,196.3247,196.4841,55585.0
2025-05-28 13:05:00,197.15,197.35,197.06,197.35,69951.0,196.4642,196.6635,196.3745,196.6635,69951.0
2025-05-28 13:10:00,197.33,197.59,197.31,197.52,40835.0,196.6436,196.9027,196.6237,196.8329,40835.0
2025-05-28 13:15:00,197.52,197.52,197.37,197.49,42668.0,196.8329,196.8329,196.6835,196.803,42668.0
2025-05-28 13:20:00,197.49,197.49,197.15,197.2,48932.0,196.803,196.803,196.4642,196.514,48932.0
2025-05-28 13:25:00,197.21,197.26,197.07,197.17,41399.0,196.524,196.5738,196.3845,196.4841,41399.0
2025-05-28 13:30:00,197.17,197.19,196.94,197.08,24812.0,196.4841,196.5041,196.2549,196.3945,24812.0
2025-05-28 13:35:00,197.07,197.13,197.0,197.06,11699.0,196.3845,196.4443,196.3147,196.3745,11699.0
2025-05-28 13:40:00,197.04,197.09,196.91,197.02,32008.0,196.3546,196.4044,196.2251,196.3347,32008.0
2025-05-28 13:45:00,197.01,197.07,196.98,197.0,28848.0,196.3247,196.3845,196.2948,196.3147,28848.0
2025-05-28 13:50:00,196.97,197.02,196.9,197.01,19549.0,196.2848,196.3347,196.2151,196.3247,19549.0
2025-05-28 13:55:00,197.02,197.11,196.95,196.99,29041.0,196.3347,196.4244,196.2649,196.3048,29041.0
2025-05-28 14:00:00,196.97,197.27,196.96,197.24,71093.0,196.2848,196.5838,196.2749,196.5539,71093.0
2025-05-28 14:05:00,197.23,197.33,197.11,197.32,34426.0,196.5439,196.6436,196.4244,196.6336,34426.0
2025-05-28 14:10:00,197.32,197.51,197.29,197.38,127677.0,196.6336,196.823,196.6037,196.6934,127677.0
2025-05-28 14:15:00,197.38,197.38,197.22,197.28,75644.0,196.6934,196.6934,196.534,196.5938,75644.0
2025-05-28 14:20:00,197.28,197.66,197.26,197.63,32063.0,196.5938,196.9724,196.5738,196.9425,32063.0
2025-05-28 14:25:00,197.64,197.7,197.32,197.33,54019.0,196.9525,197.0123,196.6336,196.6436,54019.0
2025-05-28 14:30:00,197.33,197.6,197.3,197.57,33108.0,196.6436,196.9127,196.6137,196.8828,33108.0
2025-05-28 14:35:00,197.55,197.72,197.55,197.63,44445.0,196.8628,197.0322,196.8628,196.9425,44445.0
2025-05-28 14:40:00,197.63,197.87,197.63,197.81,30885.0,196.9425,197.1817,196.9425,197.1219,30885.0
2025-05-28 14:45:00,197.8,197.88,197.67,197.67,38573.0,197.112,197.1917,196.9824,196.9824,38573.0
2025-05-28 14:50:00,197.7,197.77,197.25,197.4,144562.0,197.0123,197.0821,196.5639,196.7133,144562.0
2025-05-28 14:55:00,197.4,197.8,197.39,197.74,76842.0,196.7133,197.112,196.7034,197.0522,76842.0
2025-05-28 15:00:00,197.75,197.93,197.63,197.92,77025.0,197.0621,197.2415,196.9425,197.2315,77025.0
2025-05-28 15:05:00,197.92,198.03,197.78,198.03,94655.0,197.2315,197.3412,197.092,197.3412,94655.0
2025-05-28 15:10:00,198.03,198.07,197.37,197.63,89259.0,197.3412,197.381,196.6835,196.9425,89259.0
2025-05-28 15:15:00,197.63,197.66,197.13,197.36,83784.0,196.9425,196.9724,196.4443,196.6735,83784.0
2025-05-28 15:20:00,197.37,197.54,197.29,197.4,54572.0,196.6835,196.8529,196.6037,196.7133,54572.0
2025-05-28 15:25:00,197.4,197.43,197.21,197.27,72254.0,196.7133,196.7432,196.524,196.5838,72254.0
2025-05-28 15:30:00,197.25,197.45,197.18,197.29,56798.0,196.5639,196.7632,196.4941,196.6037,56798.0
2025-05-28 15:35:00,197.28,197.29,196.42,196.46,143065.0,196.5938,196.6037,195.7368,195.7766,143065.0
2025-05-28 15:40:00,196.46,196.63,196.1,196.17,153396.0,195.7766,195.946,195.4179,195.4876,153396.0
2025-05-28 15:45:00,196.17,196.59,196.05,196.25,135044.0,195.4876,195.9062,195.368,195.5673,135044.0
2025-05-28 15:50:00,196.2,196.28,195.83,196.12,181732.0,195.5175,195.5972,195.1488,195.4378,181732.0
2025-05-28 15:55:00,196.1,196.4,195.84,196.14,520842.0,195.4179,195.7168,195.1588,195.4577,520842.0
2025-05-29 09:30:00,199.46,199.8,198.29,198.7,762898.0,198.7662,199.105,197.6003,198.0088,762898.0
2025-05-29 09:35:00,198.7,198.82,198.09,198.41,264231.0,198.0088,198.1284,197.4009,197.7198,264231.0
2025-05-29 09:40:00,198.41,199.08,198.3,198.3,229776.0,197.7198,198.3875,197.6102,197.6102,229776.0
2025-05-29 09:45:00,198.3,198.4,196.93,196.99,232821.0,197.6102,197.7099,196.245,196.3048,232821.0
2025-05-29 09:50:00,196.97,197.86,196.92,197.83,157616.0,196.2848,197.1717,196.235,197.1419,157616.0
2025-05-29 09:55:00,197.8,198.08,197.2,197.53,107036.0,197.112,197.391,196.514,196.8429,107036.0
2025-05-29 10:00:00,197.43,197.89,197.25,197.51,85144.0,196.7432,197.2016,196.5639,196.823,85144.0
2025-05-29 10:05:00,197.48,197.48,196.08,196.29,221539.0,196.7931,196.7931,195.3979,195.6072,221539.0
2025-05-29 10:10:00,196.25,196.81,196.16,196.74,96489.0,195.5673,196.1254,195.4777,196.0556,96489.0
2025-05-29 10:15:00,196.7,196.9,196.19,196.68,112371.0,196.0158,196.2151,195.5076,195.9959,112371.0
2025-05-29 10:20:00,196.68,197.1,196.41,197.09,167803.0,195.9959,196.4144,195.7268,196.4044,167803.0
2025-05-29 10:25:00,197.05,197.78,196.99,197.49,122514.0,196.3646,197.092,196.3048,196.803,122514.0
2025-05-29 10:30:00,197.48,197.69,197.13,197.3,93454.0,196.7931,197.0023,196.4443,196.6137,93454.0
2025-05-29 10:35:00,197.33,197.64,197.32,197.57,61195.0,196.6436,196.9525,196.6336,196.8828,61195.0
2025-05-29 10:40:00,197.59,197.6,197.08,197.38,79606.0,196.9027,196.9127,196.3945,196.6934,79606.0
2025-05-29 10:45:00,197.41,197.86,197.35,197.76,65472.0,196.7233,197.1717,196.6635,197.0721,65472.0
2025-05-29 10:50:00,197.73,198.28,197.62,198.2,109976.0,197.0422,197.5903,196.9326,197.5106,109976.0
2025-05-29 10:55:00,198.19,198.37,198.0,198.31,159076.0,197.5006,197.68,197.3113,197.6202,159076.0
2025-05-29 11:00:00,198.31,198.35,197.85,198.06,90730.0,197.6202,197.66,197.1618,197.3711,90730.0
2025-05-29 11:05:00,198.07,198.3,197.7,197.9,92580.0,197.381,197.6102,197.0123,197.2116,92580.0
2025-05-29 11:10:00,197.92,198.25,197.68,197.74,49665.0,197.2315,197.5604,196.9924,197.0522,49665.0
2025-05-29 11:15:00,197.71,197.95,197.66,197.72,81906.0,197.0223,197.2614,196.9724,197.0322,81906.0
2025-05-29 11:20:00,197.72,198.08,197.7,197.81,47508.0,197.0322,197.391,197.0123,197.1219,47508.0
2025-05-29 11:25:00,197.81,198.02,197.72,197.85,87439.0,197.1219,197.3312,197.0322,197.1618,87439.0
2025-05-29 11:30:00,197.86,197.92,197.47,197.61,121266.0,197.1717,197.2315,196.7831,196.9226,121266.0
2025-05-29 11:35:00,197.58,198.0,197.55,197.83,50218.0,196.8927,197.3113,196.8628,197.1419,50218.0
2025-05-29 11:40:00,197.82,198.0,197.7,197.91,60774.0,197.1319,197.3113,197.0123,197.2216,60774.0
2025-05-29 11:45:00,197.92,197.93,197.66,197.67,43886.0,197.2315,197.2415,196.9724,196.9824,43886.0
2025-05-29 11:50:00,197.7,197.96,197.67,197.8,45476.0,197.0123,197.2714,196.9824,197.112,45476.0
2025-05-29 11:55:00,197.81,197.84,196.58,196.74,92702.0,197.1219,197.1518,195.8962,196.0556,92702.0
2025-05-29 12:00:00,196.74,197.26,196.5,197.09,74181.0,196.0556,196.5738,195.8165,196.4044,74181.0
2025-05-29 12:05:00,197.12,197.38,197.11,197.36,32078.0,196.4343,196.6934,196.4244,196.6735,32078.0
2025-05-29 12:10:00,197.36,197.58,197.27,197.58,28591.0,196.6735,196.8927,196.5838,196.8927,28591.0
2025-05-29 12:15:00,197.58,197.8,197.51,197.55,45830.0,196.8927,197.112,196.823,196.8628,45830.0
2025-05-29 12:20:00,197.58,197.66,197.34,197.34,100941.0,196.8927,196.9724,196.6536,196.6536,100941.0
2025-05-29 12:25:00,197.37,197.5,197.29,197.36,25547.0,196.6835,196.813,196.6037,196.6735,25547.0
2025-05-29 12:30:00,197.36,197.47,197.18,197.27,38699.0,196.6735,196.7831,196.4941,196.5838,38699.0
2025-05-29 12:35:00,197.27,197.53,197.23,197.35,38538.0,196.5838,196.8429,196.5439,196.6635,38538.0
2025-05-29 12:40:00,197.35,197.5,197.27,197.39,26363.0,196.6635,196.813,196.5838,196.7034,26363.0
2025-05-29 12:45:00,197.46,197.54,197.27,197.3,27634.0,196.7731,196.8529,196.5838,196.6137,27634.0
2025-05-29 12:50:00,197.29,197.55,197.28,197.46,28855.0,196.6037,196.8628,196.5938,196.7731,28855.0
2025-05-29 12:55:00,197.46,197.7,197.31,197.62,40260.0,196.7731,197.0123,196.6237,196.9326,40260.0
2025-05-29 13:00:00,197.59,197.85,197.57,197.78,73298.0,196.9027,197.1618,196.8828,197.092,73298.0
2025-05-29 13:05:00,197.78,197.95,197.72,197.8,143399.0,197.092,197.2614,197.0322,197.112,143399.0
2025-05-29 13:10:00,197.82,197.86,197.29,197.36,62044.0,197.1319,197.1717,196.6037,196.6735,62044.0
2025-05-29 13:15:00,197.38,197.49,197.16,197.31,59159.0,196.6934,196.803,196.4742,196.6237,59159.0
2025-05-29 13:20:00,197.33,197.5,197.21,197.31,37120.0,196.6436,196.813,196.524,196.6237,37120.0
2025-05-29 13:25:00,197.34,197.34,197.0,197.07,58318.0,196.6536,196.6536,196.3147,196.3845,58318.0
2025-05-29 13:30:00,197.09,197.27,197.06,197.24,32002.0,196.4044,196.5838,196.3745,196.5539,32002.0
2025-05-29 13:35:00,197.25,197.3,196.99,197.14,64089.0,196.5639,196.6137,196.3048,196.4543,64089.0
2025-05-29 13:40:00,197.13,197.32,197.08,197.13,37311.0,196.4443,196.6336,196.3945,196.4443,37311.0
2025-05-29 13:45:00,197.15,197.25,196.68,196.74,42252.0,196.4642,196.5639,195.9959,196.0556,42252.0
2025-05-29 13:50:00,196.76,197.03,196.67,196.9,31438.0,196.0756,196.3446,195.9859,196.2151,31438.0
2025-05-29 13:55:00,196.91,196.91,196.63,196.77,32672.0,196.2251,196.2251,195.946,196.0855,32672.0
2025-05-29 14:00:00,196.78,197.04,196.73,196.96,49841.0,196.0955,196.3546,196.0457,196.2749,49841.0
2025-05-29 14:05:00,196.99,197.2,196.99,197.1,28938.0,196.3048,196.514,196.3048,196.4144,28938.0
2025-05-29 14:10:00,197.06,197.31,196.99,197.26,27006.0,196.3745,196.6237,196.3048,196.5738,27006.0
2025-05-29 14:15:00,197.22,197.27,196.81,196.86,41545.0,196.534,196.5838,196.1254,196.1752,41545.0
2025-05-29 14:20:00,196.84,196.85,196.33,196.33,67554.0,196.1553,196.1653,195.6471,195.6471,67554.0
2025-05-29 14:25:00,196.35,196.52,196.27,196.45,52987.0,195.667,195.8364,195.5873,195.7667,52987.0
2025-05-29 14:30:00,196.45,196.81,196.41,196.78,18948.0,195.7667,196.1254,195.7268,196.0955,18948.0
2025-05-29 14:35:00,196.79,196.9,196.75,196.8,22142.0,196.1055,196.2151,196.0656,196.1154,22142.0
2025-05-29 14:40:00,196.77,196.85,196.67,196.74,21283.0,196.0855,196.1653,195.9859,196.0556,21283.0
2025-05-29 14:45:00,196.75,196.87,196.69,196.72,22111.0,196.0656,196.1852,196.0058,196.0357,22111.0
2025-05-29 14:50:00,196.74,196.93,196.73,196.84,25561.0,196.0556,196.245,196.0457,196.1553,25561.0
2025-05-29 14:55:00,196.82,196.89,196.43,196.51,42587.0,196.1354,196.2051,195.7467,195.8264,42587.0
2025-05-29 15:00:00,196.5,196.73,196.45,196.71,33652.0,195.8165,196.0457,195.7667,196.0257,33652.0
2025-05-29 15:05:00,196.71,196.86,196.46,196.57,50130.0,196.0257,196.1752,195.7766,195.8862,50130.0
2025-05-29 15:10:00,196.58,196.72,196.42,196.62,47655.0,195.8962,196.0357,195.7368,195.9361,47655.0
2025-05-29 15:15:00,196.58,196.86,196.44,196.8,53162.0,195.8962,196.1752,195.7567,196.1154,53162.0
2025-05-29 15:20:00,196.77,197.02,196.73,196.9,34574.0,196.0855,196.3347,196.0457,196.2151,34574.0
2025-05-29 15:25:00,196.86,196.95,196.72,196.78,39273.0,196.1752,196.2649,196.0357,196.0955,39273.0
2025-05-29 15:30:00,196.81,196.93,196.74,196.86,44569.0,196.1254,196.245,196.0556,196.1752,44569.0
2025-05-29 15:35:00,196.86,196.9,196.7,196.78,48601.0,196.1752,196.2151,196.0158,196.0955,48601.0
2025-05-29 15:40:00,196.77,196.96,196.68,196.72,50336.0,196.0855,196.2749,195.9959,196.0357,50336.0
2025-05-29 15:45:00,196.72,197.18,196.71,197.09,70142.0,196.0357,196.4941,196.0257,196.4044,70142.0
2025-05-29 15:50:00,197.12,197.46,196.79,197.04,99634.0,196.4343,196.7731,196.1055,196.3546,99634.0
2025-05-29 15:55:00,197.01,197.24,196.65,197.18,347773.0,196.3247,196.5539,195.966,196.4941,347773.0
2025-05-30 09:30:00,195.73,195.91,194.79,195.0,345996.0,195.0492,195.2285,194.1124,194.3217,345996.0
2025-05-30 09:35:00,195.0,195.01,194.05,194.08,100944.0,194.3217,194.3317,193.375,193.4049,100944.0
2025-05-30 09:40:00,194.1,194.27,193.33,193.46,155023.0,193.4248,193.5942,192.6575,192.7871,155023.0
2025-05-30 09:45:00,193.43,193.86,193.19,193.54,94850.0,192.7572,193.1857,192.518,192.8668,94850.0
2025-05-30 09:50:00,193.51,193.56,192.63,192.98,161098.0,192.8369,192.8867,191.9599,192.3087,161098.0
2025-05-30 09:55:00,193.01,193.02,192.67,192.85,74991.0,192.3386,192.3486,191.9998,192.1792,74991.0
2025-05-30 10:00:00,192.83,193.71,192.8,193.65,92221.0,192.1592,193.0362,192.1294,192.9764,92221.0
2025-05-30 10:05:00,193.66,194.21,193.65,194.06,57733.0,192.9864,193.5344,192.9764,193.385,57733.0
2025-05-30 10:10:00,194.01,194.4,193.9,194.22,47456.0,193.3351,193.7238,193.2255,193.5444,47456.0
2025-05-30 10:15:00,194.21,194.37,194.02,194.31,42715.0,193.5344,193.6939,193.3451,193.6341,42715.0
2025-05-30 10:20:00,194.35,194.66,194.34,194.58,47444.0,193.674,193.9829,193.664,193.9032,47444.0
2025-05-30 10:25:00,194.62,194.93,194.57,194.89,74706.0,193.943,194.2519,193.8932,194.2121,74706.0
2025-05-30 10:30:00,194.86,194.92,194.53,194.64,87325.0,194.1822,194.242,193.8533,193.963,87325.0
2025-05-30 10:35:00,194.68,195.14,194.52,195.07,34097.0,194.0028,194.4612,193.8434,194.3915,34097.0
2025-05-30 10:40:00,195.05,195.05,194.66,194.66,26541.0,194.3715,194.3715,193.9829,193.9829,26541.0
2025-05-30 10:45:00,194.62,194.74,194.41,194.48,34429.0,193.943,194.0626,193.7338,193.8035,34429.0
2025-05-30 10:50:00,194.49,194.55,194.24,194.3,47928.0,193.8135,193.8733,193.5643,193.6241,47928.0
2025-05-30 10:55:00,194.33,194.52,194.13,194.22,46185.0,193.654,193.8434,193.4547,193.5444,46185.0
2025-05-30 11:00:00,194.25,194.5,194.17,194.29,18833.0,193.5743,193.8234,193.4946,193.6142,18833.0
2025-05-30 11:05:00,194.27,194.47,194.09,194.27,38617.0,193.5942,193.7935,193.4149,193.5942,38617.0
2025-05-30 11:10:00,194.27,194.36,194.02,194.23,31385.0,193.5942,193.6839,193.3451,193.5544,31385.0
2025-05-30 11:15:00,194.25,194.3,193.95,194.02,36820.0,193.5743,193.6241,193.2754,193.3451,36820.0
2025-05-30 11:20:00,194.06,194.3,194.03,194.24,27963.0,193.385,193.6241,193.3551,193.5643,27963.0
2025-05-30 11:25:00,194.26,194.61,194.18,194.36,35952.0,193.5843,193.9331,193.5046,193.6839,35952.0
2025-05-30 11:30:00,194.35,194.43,193.7,193.86,35174.0,193.674,193.7537,193.0262,193.1857,35174.0
2025-05-30 11:35:00,193.86,193.92,193.59,193.6,44452.0,193.1857,193.2455,192.9166,192.9266,44452.0
2025-05-30 11:40:00,193.64,193.64,193.39,193.53,34993.0,192.9664,192.9664,192.7173,192.8568,34993.0
2025-05-30 11:45:00,193.52,194.0,193.51,194.0,25800.0,192.8468,193.3252,192.8369,193.3252,25800.0
2025-05-30 11:50:00,193.96,194.04,193.75,193.96,27761.0,193.2853,193.365,193.076,193.2853,27761.0
2025-05-30 11:55:00,193.96,194.16,193.84,193.84,25894.0,193.2853,193.4846,193.1657,193.1657,25894.0
2025-05-30 12:00:00,193.86,193.89,193.46,193.47,25386.0,193.1857,193.2156,192.7871,192.797,25386.0
2025-05-30 12:05:00,193.47,193.9,193.44,193.83,33606.0,192.797,193.2255,192.7671,193.1558,33606.0
2025-05-30 12:10:00,193.84,193.94,193.64,193.71,42886.0,193.1657,193.2654,192.9664,193.0362,42886.0
2025-05-30 12:15:00,193.7,193.71,193.27,193.28,27674.0,193.0262,193.0362,192.5977,192.6077,27674.0
2025-05-30 12:20:00,193.29,193.33,192.93,193.01,69252.0,192.6176,192.6575,192.2589,192.3386,69252.0
2025-05-30 12:25:00,193.02,193.17,191.9,191.98,176268.0,192.3486,192.4981,191.2325,191.3122,176268.0
2025-05-30 12:30:00,192.0,192.08,191.25,191.59,203117.0,191.3321,191.4119,190.5847,190.9236,203117.0
2025-05-30 12:35:00,191.59,191.91,191.1,191.85,82925.0,190.9236,191.2424,190.4353,191.1827,82925.0
2025-05-30 12:40:00,191.88,192.04,191.43,191.54,66927.0,191.2126,191.372,190.7641,190.8737,66927.0
2025-05-30 12:45:00,191.54,191.68,191.29,191.49,111022.0,190.8737,191.0132,190.6246,190.8239,111022.0
2025-05-30 12:50:00,191.48,191.49,190.56,190.73,143162.0,190.8139,190.8239,189.8971,190.0666,143162.0
2025-05-30 12:55:00,190.74,191.15,190.62,191.13,129881.0,190.0765,190.4851,189.9569,190.4652,129881.0
2025-05-30 13:00:00,191.12,191.69,190.94,191.59,181160.0,190.4552,191.0232,190.2758,190.9236,181160.0
2025-05-30 13:05:00,191.62,192.21,191.61,192.11,126148.0,190.9535,191.5414,190.9435,191.4418,126148.0
2025-05-30 13:10:00,192.14,192.28,191.95,192.22,71431.0,191.4716,191.6112,191.2823,191.5514,71431.0
2025-05-30 13:15:00,192.19,192.31,191.86,192.07,107921.0,191.5215,191.6411,191.1926,191.4019,107921.0
2025-05-30 13:20:00,192.07,192.25,191.75,192.13,60815.0,191.4019,191.5813,191.083,191.4617,60815.0
2025-05-30 13:25:00,192.15,192.31,191.98,192.27,38120.0,191.4816,191.6411,191.3122,191.6012,38120.0
2025-05-30 13:30:00,192.26,192.56,192.16,192.47,42111.0,191.5912,191.8902,191.4916,191.8005,42111.0
2025-05-30 13:35:00,192.47,192.87,192.47,192.8,46695.0,191.8005,192.1991,191.8005,192.1294,46695.0
2025-05-30 13:40:00,192.8,193.1,192.78,192.78,71965.0,192.1294,192.4283,192.1094,192.1094,71965.0
2025-05-30 13:45:00,192.8,192.81,192.38,192.63,29761.0,192.1294,192.1393,191.7108,191.9599,29761.0
2025-05-30 13:50:00,192.63,192.85,192.63,192.85,22128.0,191.9599,192.1792,191.9599,192.1792,22128.0
2025-05-30 13:55:00,192.8,192.87,192.47,192.47,19202.0,192.1294,192.1991,191.8005,191.8005,19202.0
2025-05-30 14:00:00,192.49,192.79,192.49,192.51,29049.0,191.8204,192.1194,191.8204,191.8404,29049.0
2025-05-30 14:05:00,192.55,193.18,192.5,193.08,29078.0,191.8802,192.508,191.8304,192.4084,29078.0
2025-05-30 14:10:00,193.07,193.19,193.0,193.03,21530.0,192.3984,192.518,192.3287,192.3586,21530.0
2025-05-30 14:15:00,193.03,193.52,192.89,193.44,53243.0,192.3586,192.8468,192.219,192.7671,53243.0
2025-05-30 14:20:00,193.5,193.52,193.27,193.46,20192.0,192.8269,192.8468,192.5977,192.7871,20192.0
2025-05-30 14:25:00,193.5,193.67,193.42,193.46,25181.0,192.8269,192.9963,192.7472,192.7871,25181.0
2025-05-30 14:30:00,193.49,193.67,193.25,193.35,30820.0,192.817,192.9963,192.5778,192.6774,30820.0
2025-05-30 14:35:00,193.36,193.63,193.32,193.61,27442.0,192.6874,192.9565,192.6475,192.9365,27442.0
2025-05-30 14:40:00,193.64,193.64,193.2,193.3,25180.0,192.9664,192.9664,192.528,192.6276,25180.0
2025-05-30 14:45:00,193.31,193.54,193.3,193.52,12170.0,192.6376,192.8668,192.6276,192.8468,12170.0
2025-05-30 14:50:00,193.48,193.82,193.48,193.72,14078.0,192.807,193.1458,192.807,193.0462,14078.0
2025-05-30 14:55:00,193.72,193.87,193.6,193.85,20509.0,193.0462,193.1956,192.9266,193.1757,20509.0
2025-05-30 15:00:00,193.83,194.09,193.81,193.96,47545.0,193.1558,193.4149,193.1358,193.2853,47545.0
2025-05-30 15:05:00,193.96,194.2,193.85,193.98,73598.0,193.2853,193.5245,193.1757,193.3052,73598.0
2025-05-30 15:10:00,193.94,194.08,193.78,193.99,54721.0,193.2654,193.4049,193.1059,193.3152,54721.0
2025-05-30 15:15:00,193.99,194.09,193.93,193.99,69201.0,193.3152,193.4149,193.2554,193.3152,69201.0
2025-05-30 15:20:00,193.98,194.14,193.75,194.12,111241.0,193.3052,193.4647,193.076,193.4448,111241.0
2025-05-30 15:25:00,194.14,194.39,194.03,194.14,67102.0,193.4647,193.7138,193.3551,193.4647,67102.0
2025-05-30 15:30:00,194.14,194.17,193.59,193.65,61160.0,193.4647,193.4946,192.9166,192.9764,61160.0
2025-05-30 15:35:00,193.67,194.03,193.66,193.8,89135.0,192.9963,193.3551,192.9864,193.1259,89135.0
2025-05-30 15:40:00,193.8,193.95,193.49,193.61,86634.0,193.1259,193.2754,192.817,192.9365,86634.0
2025-05-30 15:45:00,193.63,193.68,193.38,193.6,139715.0,192.9565,193.0063,192.7073,192.9266,139715.0
2025-05-30 15:50:00,193.65,194.16,193.44,193.57,158398.0,192.9764,193.4846,192.7671,192.8967,158398.0
2025-05-30 15:55:00,193.63,193.8,192.99,193.15,671837.0,192.9565,193.1259,192.3187,192.4781,671837.0
2025-06-02 09:30:00,193.19,194.59,192.95,194.56,485165.0,192.518,193.9131,192.2788,193.8832,485165.0
2025-06-02 09:35:00,194.56,194.84,194.29,194.55,353428.0,193.8832,194.1623,193.6142,193.8733,353428.0
2025-06-02 09:40:00,194.56,194.58,193.4,193.69,117223.0,193.8832,193.9032,192.7273,193.0163,117223.0
2025-06-02 09:45:00,193.73,193.74,192.9,193.26,183137.0,193.0561,193.0661,192.229,192.5878,183137.0
2025-06-02 09:50:00,193.36,193.39,192.93,193.29,89126.0,192.6874,192.7173,192.2589,192.6176,89126.0
2025-06-02 09:55:00,193.35,193.42,192.83,192.91,96886.0,192.6774,192.7472,192.1592,192.239,96886.0
2025-06-02 10:00:00,192.86,192.98,192.19,192.61,73312.0,192.1891,192.3087,191.5215,191.94,73312.0
2025-06-02 10:05:00,192.57,193.17,192.55,192.94,80718.0,191.9002,192.4981,191.8802,192.2689,80718.0
2025-06-02 10:10:00,192.94,193.03,192.67,192.88,70952.0,192.2689,192.3586,191.9998,192.2091,70952.0
2025-06-02 10:15:00,192.88,193.03,192.8,192.9,50877.0,192.2091,192.3586,192.1294,192.229,50877.0
2025-06-02 10:20:00,192.82,193.18,192.78,193.08,51805.0,192.1493,192.508,192.1094,192.4084,51805.0
2025-06-02 10:25:00,193.03,193.2,192.97,193.13,45032.0,192.3586,192.528,192.2988,192.4582,45032.0
2025-06-02 10:30:00,193.13,193.35,193.02,193.33,70323.0,192.4582,192.6774,192.3486,192.6575,70323.0
2025-06-02 10:35:00,193.33,193.52,193.16,193.34,61352.0,192.6575,192.8468,192.4881,192.6675,61352.0
2025-06-02 10:40:00,193.34,193.75,193.29,193.45,40101.0,192.6675,193.076,192.6176,192.7771,40101.0
2025-06-02 10:45:00,193.46,193.47,193.09,193.27,39262.0,192.7871,192.797,192.4183,192.5977,39262.0
2025-06-02 10:50:00,193.26,193.44,192.98,192.98,34539.0,192.5878,192.7671,192.3087,192.3087,34539.0
2025-06-02 10:55:00,192.99,193.21,192.9,193.2,36020.0,192.3187,192.5379,192.229,192.528,36020.0
2025-06-02 11:00:00,193.17,193.45,193.07,193.19,35453.0,192.4981,192.7771,192.3984,192.518,35453.0
2025-06-02 11:05:00,193.16,193.28,192.91,192.95,47410.0,192.4881,192.6077,192.239,192.2788,47410.0
2025-06-02 11:10:00,192.91,193.16,192.83,193.08,43978.0,192.239,192.4881,192.1592,192.4084,43978.0
2025-06-02 11:15:00,193.11,193.12,192.78,192.96,39090.0,192.4383,192.4482,192.1094,192.2888,39090.0
2025-06-02 11:20:00,192.96,193.16,192.93,193.16,26209.0,192.2888,192.4881,192.2589,192.4881,26209.0
2025-06-02 11:25:00,193.12,193.25,192.9,193.05,29619.0,192.4482,192.5778,192.229,192.3785,29619.0
2025-06-02 11:30:00,193.1,193.37,193.06,193.21,33639.0,192.4283,192.6974,192.3884,192.5379,33639.0
2025-06-02 11:35:00,193.22,193.53,193.13,193.44,22616.0,192.5479,192.8568,192.4582,192.7671,22616.0
2025-06-02 11:40:00,193.42,193.79,193.36,193.77,37733.0,192.7472,193.1159,192.6874,193.096,37733.0
2025-06-02 11:45:00,193.77,193.96,193.74,193.82,33539.0,193.096,193.2853,193.0661,193.1458,33539.0
2025-06-02 11:50:00,193.8,194.06,193.77,193.99,52894.0,193.1259,193.385,193.096,193.3152,52894.0
2025-06-02 11:55:00,193.97,194.04,193.86,194.0,22668.0,193.2953,193.365,193.1857,193.3252,22668.0
2025-06-02 12:00:00,194.0,194.03,193.78,193.91,23986.0,193.3252,193.3551,193.1059,193.2355,23986.0
2025-06-02 12:05:00,193.89,194.02,193.88,193.99,16077.0,193.2156,193.3451,193.2056,193.3152,16077.0
2025-06-02 12:10:00,193.99,194.07,193.84,193.9,24938.0,193.3152,193.3949,193.1657,193.2255,24938.0
2025-06-02 12:15:00,193.9,193.91,193.81,193.85,18127.0,193.2255,193.2355,193.1358,193.1757,18127.0
2025-06-02 12:20:00,193.87,194.18,193.81,194.17,103168.0,193.1956,193.5046,193.1358,193.4946,103168.0
2025-06-02 12:25:00,194.18,194.2,193.8,193.95,40808.0,193.5046,193.5245,193.1259,193.2754,40808.0
2025-06-02 12:30:00,193.93,194.04,193.92,194.01,23584.0,193.2554,193.365,193.2455,193.3351,23584.0
2025-06-02 12:35:00,193.98,194.02,193.77,193.98,20407.0,193.3052,193.3451,193.096,193.3052,20407.0
2025-06-02 12:40:00,193.98,193.99,193.75,193.76,23569.0,193.3052,193.3152,193.076,193.086,23569.0
2025-06-02 12:45:00,193.81,193.95,193.79,193.86,23344.0,193.1358,193.2754,193.1159,193.1857,23344.0
2025-06-02 12:50:00,193.84,194.04,193.82,194.04,19761.0,193.1657,193.365,193.1458,193.365,19761.0
2025-06-02 12:55:00,194.04,194.06,193.88,193.91,29453.0,193.365,193.385,193.2056,193.2355,29453.0
2025-06-02 13:00:00,193.92,194.18,193.86,194.18,34044.0,193.2455,193.5046,193.1857,193.5046,34044.0
2025-06-02 13:05:00,194.17,194.33,194.12,194.32,63519.0,193.4946,193.654,193.4448,193.6441,63519.0
2025-06-02 13:10:00,194.31,194.38,194.21,194.22,29642.0,193.6341,193.7039,193.5344,193.5444,29642.0
2025-06-02 13:15:00,194.22,194.42,194.21,194.3,22700.0,193.5444,193.7437,193.5344,193.6241,22700.0
2025-06-02 13:20:00,194.31,194.33,194.17,194.32,22787.0,193.6341,193.654,193.4946,193.6441,22787.0
2025-06-02 13:25:00,194.27,194.37,194.18,194.31,45058.0,193.5942,193.6939,193.5046,193.6341,45058.0
2025-06-02 13:30:00,194.29,194.46,194.28,194.43,28594.0,193.6142,193.7836,193.6042,193.7537,28594.0
2025-06-02 13:35:00,194.44,194.59,194.4,194.52,30886.0,193.7636,193.9131,193.7238,193.8434,30886.0
2025-06-02 13:40:00,194.51,194.51,194.29,194.29,38268.0,193.8334,193.8334,193.6142,193.6142,38268.0
2025-06-02 13:45:00,194.31,194.51,194.3,194.42,35304.0,193.6341,193.8334,193.6241,193.7437,35304.0
2025-06-02 13:50:00,194.39,194.43,194.24,194.33,27080.0,193.7138,193.7537,193.5643,193.654,27080.0
2025-06-02 13:55:00,194.28,194.48,194.24,194.41,14607.0,193.6042,193.8035,193.5643,193.7338,14607.0
2025-06-02 14:00:00,194.4,194.49,194.3,194.44,34010.0,193.7238,193.8135,193.6241,193.7636,34010.0
2025-06-02 14:05:00,194.43,194.5,194.07,194.15,37056.0,193.7537,193.8234,193.3949,193.4747,37056.0
2025-06-02 14:10:00,194.15,194.44,194.09,194.37,23603.0,193.4747,193.7636,193.4149,193.6939,23603.0
2025-06-02 14:15:00,194.4,194.76,194.39,194.71,39355.0,193.7238,194.0825,193.7138,194.0327,39355.0
2025-06-02 14:20:00,194.69,194.83,194.62,194.78,31238.0,194.0128,194.1523,193.943,194.1025,31238.0
2025-06-02 14:25:00,194.8,194.94,194.77,194.91,22880.0,194.1224,194.2619,194.0925,194.232,22880.0
2025-06-02 14:30:00,194.9,195.07,194.84,194.86,99640.0,194.222,194.3915,194.1623,194.1822,99640.0
2025-06-02 14:35:00,194.86,194.91,194.75,194.8,37043.0,194.1822,194.232,194.0726,194.1224,37043.0
2025-06-02 14:40:00,194.78,194.95,194.68,194.88,24785.0,194.1025,194.2719,194.0028,194.2021,24785.0
2025-06-02 14:45:00,194.89,195.0,194.86,194.94,18441.0,194.2121,194.3217,194.1822,194.2619,18441.0
2025-06-02 14:50:00,194.94,195.03,194.84,194.93,27930.0,194.2619,194.3516,194.1623,194.2519,27930.0
2025-06-02 14:55:00,194.91,195.01,194.88,194.91,49697.0,194.232,194.3317,194.2021,194.232,49697.0
2025-06-02 15:00:00,194.9,195.1,194.9,195.03,39674.0,194.222,194.4214,194.222,194.3516,39674.0
2025-06-02 15:05:00,195.03,195.08,194.93,195.0,35575.0,194.3516,194.4014,194.2519,194.3217,35575.0
2025-06-02 15:10:00,195.0,195.16,195.0,195.02,31231.0,194.3217,194.4811,194.3217,194.3416,31231.0
2025-06-02 15:15:00,195.02,195.02,194.8,194.86,33104.0,194.3416,194.3416,194.1224,194.1822,33104.0
2025-06-02 15:20:00,194.87,195.03,194.82,194.98,33071.0,194.1922,194.3516,194.1423,194.3018,33071.0
2025-06-02 15:25:00,194.96,195.0,194.8,194.85,27595.0,194.2818,194.3217,194.1224,194.1722,27595.0
2025-06-02 15:30:00,194.85,194.86,194.66,194.7,44676.0,194.1722,194.1822,193.9829,194.0227,44676.0
2025-06-02 15:35:00,194.72,194.87,194.59,194.77,45524.0,194.0427,194.1922,193.9131,194.0925,45524.0
2025-06-02 15:40:00,194.76,194.79,194.62,194.63,59934.0,194.0825,194.1124,193.943,193.953,59934.0
2025-06-02 15:45:00,194.63,194.86,194.57,194.83,72963.0,193.953,194.1822,193.8932,194.1523,72963.0
2025-06-02 15:50:00,194.83,195.0,194.49,194.64,128997.0,194.1523,194.3217,193.8135,193.963,128997.0
2025-06-02 15:55:00,194.67,194.89,194.61,194.81,325901.0,193.9928,194.2121,193.9331,194.1324,325901.0
2025-06-03 09:30:00,194.34,194.52,193.64,194.41,384827.0,193.664,193.8434,192.9664,193.7338,384827.0
2025-06-03 09:35:00,194.44,194.7,194.32,194.53,89072.0,193.7636,194.0227,193.6441,193.8533,89072.0
2025-06-03 09:40:00,194.49,195.63,194.47,195.47,173958.0,193.8135,194.9495,193.7935,194.7901,173958.0
2025-06-03 09:45:00,195.46,195.59,194.92,194.92,136111.0,194.7801,194.9096,194.242,194.242,136111.0
2025-06-03 09:50:00,194.97,195.73,194.92,195.7,70732.0,194.2918,195.0492,194.242,195.0193,70732.0
2025-06-03 09:55:00,195.65,195.86,195.46,195.64,55447.0,194.9694,195.1787,194.7801,194.9595,55447.0
2025-06-03 10:00:00,195.68,196.07,195.6,195.91,98621.0,194.9993,195.388,194.9196,195.2285,98621.0
2025-06-03 10:05:00,195.94,196.01,194.88,195.16,88067.0,195.2584,195.3282,194.2021,194.4811,88067.0
2025-06-03 10:10:00,195.13,195.64,195.06,195.47,75479.0,194.4512,194.9595,194.3815,194.7901,75479.0
2025-06-03 10:15:00,195.48,195.88,195.33,195.69,122258.0,194.8,195.1986,194.6506,195.0093,122258.0
2025-06-03 10:20:00,195.68,195.99,195.55,195.64,52282.0,194.9993,195.3083,194.8698,194.9595,52282.0
2025-06-03 10:25:00,195.64,196.02,195.6,195.82,82290.0,194.9595,195.3381,194.9196,195.1388,82290.0
2025-06-03 10:30:00,195.8,195.81,195.34,195.42,49372.0,195.1189,195.1289,194.6605,194.7402,49372.0
2025-06-03 10:35:00,195.43,195.74,195.23,195.68,75843.0,194.7502,195.0591,194.5509,194.9993,75843.0
2025-06-03 10:40:00,195.68,195.83,195.54,195.6,69463.0,194.9993,195.1488,194.8598,194.9196,69463.0
2025-06-03 10:45:00,195.6,195.86,195.51,195.84,40558.0,194.9196,195.1787,194.8299,195.1588,40558.0
2025-06-03 10:50:00,195.85,196.19,195.7,196.16,90765.0,195.1687,195.5076,195.0193,195.4777,90765.0
2025-06-03 10:55:00,196.17,196.5,196.15,196.48,82623.0,195.4876,195.8165,195.4677,195.7965,82623.0
2025-06-03 11:00:00,196.49,196.6,196.42,196.48,77873.0,195.8065,195.9161,195.7368,195.7965,77873.0
2025-06-03 11:05:00,196.46,196.77,196.34,196.77,79400.0,195.7766,196.0855,195.657,196.0855,79400.0
2025-06-03 11:10:00,196.78,197.07,196.74,196.99,254476.0,196.0955,196.3845,196.0556,196.3048,254476.0
2025-06-03 11:15:00,196.98,197.15,196.68,196.96,140766.0,196.2948,196.4642,195.9959,196.2749,140766.0
2025-06-03 11:20:00,196.96,197.04,196.74,196.83,38200.0,196.2749,196.3546,196.0556,196.1453,38200.0
2025-06-03 11:25:00,196.83,197.09,196.64,197.09,56168.0,196.1453,196.4044,195.956,196.4044,56168.0
2025-06-03 11:30:00,197.06,197.18,196.92,197.18,64608.0,196.3745,196.4941,196.235,196.4941,64608.0
2025-06-03 11:35:00,197.14,197.15,196.66,196.73,35945.0,196.4543,196.4642,195.9759,196.0457,35945.0
2025-06-03 11:40:00,196.7,197.02,196.68,196.9,45408.0,196.0158,196.3347,195.9959,196.2151,45408.0
2025-06-03 11:45:00,196.95,196.99,196.7,196.8,34095.0,196.2649,196.3048,196.0158,196.1154,34095.0
2025-06-03 11:50:00,196.8,197.16,196.77,197.15,56152.0,196.1154,196.4742,196.0855,196.4642,56152.0
2025-06-03 11:55:00,197.17,197.19,197.0,197.14,25926.0,196.4841,196.5041,196.3147,196.4543,25926.0
2025-06-03 12:00:00,197.12,197.49,197.0,197.49,230381.0,196.4343,196.803,196.3147,196.803,230381.0
2025-06-03 12:05:00,197.47,197.57,197.3,197.33,53362.0,196.7831,196.8828,196.6137,196.6436,53362.0
2025-06-03 12:10:00,197.36,197.5,197.3,197.49,24090.0,196.6735,196.813,196.6137,196.803,24090.0
2025-06-03 12:15:00,197.48,197.74,197.47,197.67,57471.0,196.7931,197.0522,196.7831,196.9824,57471.0
2025-06-03 12:20:00,197.66,197.66,197.47,197.55,29501.0,196.9724,196.9724,196.7831,196.8628,29501.0
2025-06-03 12:25:00,197.59,197.75,197.56,197.69,42503.0,196.9027,197.0621,196.8728,197.0023,42503.0
2025-06-03 12:30:00,197.69,197.81,197.65,197.68,44516.0,197.0023,197.1219,196.9625,196.9924,44516.0
2025-06-03 12:35:00,197.67,197.98,197.67,197.89,75261.0,196.9824,197.2913,196.9824,197.2016,75261.0
2025-06-03 12:40:00,197.87,197.87,197.66,197.79,31748.0,197.1817,197.1817,196.9724,197.102,31748.0
2025-06-03 12:45:00,197.79,197.8,197.66,197.73,38310.0,197.102,197.112,196.9724,197.0422,38310.0
2025-06-03 12:50:00,197.74,197.99,197.67,197.98,31664.0,197.0522,197.3013,196.9824,197.2913,31664.0
2025-06-03 12:55:00,197.97,198.0,197.77,197.93,79595.0,197.2814,197.3113,197.0821,197.2415,79595.0
2025-06-03 13:00:00,197.94,197.98,197.83,197.87,23556.0,197.2515,197.2913,197.1419,197.1817,23556.0
2025-06-03 13:05:00,197.88,197.94,197.64,197.69,24878.0,197.1917,197.2515,196.9525,197.0023,24878.0
2025-06-03 13:10:00,197.69,197.75,197.6,197.62,31915.0,197.0023,197.0621,196.9127,196.9326,31915.0
2025-06-03 13:15:00,197.62,197.89,197.59,197.82,26587.0,196.9326,197.2016,196.9027,197.1319,26587.0
2025-06-03 13:20:00,197.82,197.96,197.79,197.86,36389.0,197.1319,197.2714,197.102,197.1717,36389.0
2025-06-03 13:25:00,197.86,197.88,197.64,197.64,29427.0,197.1717,197.1917,196.9525,196.9525,29427.0
2025-06-03 13:30:00,197.64,197.75,197.56,197.61,30774.0,196.9525,197.0621,196.8728,196.9226,30774.0
2025-06-03 13:35:00,197.63,197.77,197.6,197.71,21081.0,196.9425,197.0821,196.9127,197.0223,21081.0
2025-06-03 13:40:00,197.74,197.77,197.53,197.62,25181.0,197.0522,197.0821,196.8429,196.9326,25181.0
2025-06-03 13:45:00,197.63,197.78,197.6,197.7,22176.0,196.9425,197.092,196.9127,197.0123,22176.0
2025-06-03 13:50:00,197.68,198.08,197.58,198.08,85736.0,196.9924,197.391,196.8927,197.391,85736.0
2025-06-03 13:55:00,198.07,198.1,197.66,197.7,65308.0,197.381,197.4109,196.9724,197.0123,65308.0
2025-06-03 14:00:00,197.72,197.82,197.18,197.48,86655.0,197.0322,197.1319,196.4941,196.7931,86655.0
2025-06-03 14:05:00,197.49,197.49,197.13,197.28,57137.0,196.803,196.803,196.4443,196.5938,57137.0
2025-06-03 14:10:00,197.3,197.31,196.84,196.88,71757.0,196.6137,196.6237,196.1553,196.1952,71757.0
2025-06-03 14:15:00,196.88,197.25,196.81,197.23,38374.0,196.1952,196.5639,196.1254,196.5439,38374.0
2025-06-03 14:20:00,197.23,197.55,197.22,197.48,37726.0,196.5439,196.8628,196.534,196.7931,37726.0
2025-06-03 14:25:00,197.5,197.66,197.45,197.6,19570.0,196.813,196.9724,196.7632,196.9127,19570.0
2025-06-03 14:30:00,197.63,197.82,197.61,197.78,24909.0,196.9425,197.1319,196.9226,197.092,24909.0
2025-06-03 14:35:00,197.8,197.8,197.62,197.64,19128.0,197.112,197.112,196.9326,196.9525,19128.0
2025-06-03 14:40:00,197.66,197.81,197.63,197.81,34367.0,196.9724,197.1219,196.9425,197.1219,34367.0
2025-06-03 14:45:00,197.79,197.9,197.67,197.86,33153.0,197.102,197.2116,196.9824,197.1717,33153.0
2025-06-03 14:50:00,197.86,198.01,197.8,197.98,52069.0,197.1717,197.3212,197.112,197.2913,52069.0
2025-06-03 14:55:00,198.0,198.1,197.9,198.05,29406.0,197.3113,197.4109,197.2116,197.3611,29406.0
2025-06-03 15:00:00,198.04,198.17,198.01,198.08,65169.0,197.3511,197.4807,197.3212,197.391,65169.0
2025-06-03 15:05:00,198.1,198.15,197.79,197.9,60957.0,197.4109,197.4607,197.102,197.2116,60957.0
2025-06-03 15:10:00,197.89,197.92,197.72,197.79,40013.0,197.2016,197.2315,197.0322,197.102,40013.0
2025-06-03 15:15:00,197.78,197.96,197.77,197.91,31103.0,197.092,197.2714,197.0821,197.2216,31103.0
2025-06-03 15:20:00,197.89,198.03,197.84,198.01,39774.0,197.2016,197.3412,197.1518,197.3212,39774.0
2025-06-03 15:25:00,198.03,198.1,197.86,198.02,43939.0,197.3412,197.4109,197.1717,197.3312,43939.0
2025-06-03 15:30:00,198.02,198.05,197.89,197.92,66574.0,197.3312,197.3611,197.2016,197.2315,66574.0
2025-06-03 15:35:00,197.92,197.99,197.77,197.87,63533.0,197.2315,197.3013,197.0821,197.1817,63533.0
2025-06-03 15:40:00,197.87,197.91,197.62,197.68,86318.0,197.1817,197.2216,196.9326,196.9924,86318.0
2025-06-03 15:45:00,197.68,198.01,197.63,197.73,95758.0,196.9924,197.3212,196.9425,197.0422,95758.0
2025-06-03 15:50:00,197.75,197.94,197.64,197.78,225677.0,197.0621,197.2515,196.9525,197.092,225677.0
2025-06-03 15:55:00,197.8,197.97,197.51,197.6,549096.0,197.112,197.2814,196.823,196.9127,549096.0
2025-06-04 09:30:00,201.48,202.09,201.03,202.07,780690.0,200.7792,201.387,200.3307,201.3671,780690.0
2025-06-04 09:35:00,202.07,203.28,201.89,203.11,528174.0,201.3671,202.5729,201.1877,202.4035,528174.0
2025-06-04 09:40:00,203.12,203.59,202.75,202.75,457865.0,202.4135,202.8818,202.0447,202.0447,457865.0
2025-06-04 09:45:00,202.84,203.09,202.35,202.49,194551.0,202.1344,202.3836,201.6461,201.7856,194551.0
2025-06-04 09:50:00,202.5,202.52,201.51,201.74,217368.0,201.7956,201.8155,200.8091,201.0383,217368.0
2025-06-04 09:55:00,201.78,201.9,201.55,201.68,106577.0,201.0781,201.1977,200.8489,200.9785,106577.0
2025-06-04 10:00:00,201.69,201.88,200.79,200.86,192061.0,200.9884,201.1778,200.0916,200.1613,192061.0
2025-06-04 10:05:00,200.83,201.47,200.38,201.47,196408.0,200.1314,200.7692,199.683,200.7692,196408.0
2025-06-04 10:10:00,201.36,202.81,201.36,202.71,264222.0,200.6596,202.1045,200.6596,202.0049,264222.0
2025-06-04 10:15:00,202.69,202.98,202.47,202.86,159058.0,201.9849,202.2739,201.7657,202.1544,159058.0
2025-06-04 10:20:00,202.83,202.99,202.44,202.67,102331.0,202.1245,202.2839,201.7358,201.965,102331.0
2025-06-04 10:25:00,202.66,203.34,202.61,203.33,162913.0,201.9551,202.6327,201.9052,202.6227,162913.0
2025-06-04 10:30:00,203.29,203.66,203.23,203.46,163936.0,202.5829,202.9516,202.5231,202.7523,163936.0
2025-06-04 10:35:00,203.5,203.81,203.16,203.3,128594.0,202.7921,203.1011,202.4533,202.5928,128594.0
2025-06-04 10:40:00,203.23,203.8,203.23,203.76,105496.0,202.5231,203.0911,202.5231,203.0512,105496.0
2025-06-04 10:45:00,203.78,203.8,203.48,203.73,117195.0,203.0712,203.0911,202.7722,203.0213,117195.0
2025-06-04 10:50:00,203.74,203.9,203.64,203.72,127501.0,203.0313,203.1907,202.9316,203.0114,127501.0
2025-06-04 10:55:00,203.75,203.82,203.39,203.46,128153.0,203.0413,203.111,202.6825,202.7523,128153.0
2025-06-04 11:00:00,203.46,203.78,203.39,203.7,75620.0,202.7523,203.0712,202.6825,202.9914,75620.0
2025-06-04 11:05:00,203.71,203.88,203.6,203.63,132387.0,203.0014,203.1708,202.8918,202.9217,132387.0
2025-06-04 11:10:00,203.63,203.95,203.63,203.73,127580.0,202.9217,203.2406,202.9217,203.0213,127580.0
2025-06-04 11:15:00,203.75,203.78,203.51,203.74,100434.0,203.0413,203.0712,202.8021,203.0313,100434.0
2025-06-04 11:20:00,203.73,203.74,203.38,203.57,81049.0,203.0213,203.0313,202.6725,202.8619,81049.0
2025-06-04 11:25:00,203.58,203.59,203.31,203.37,81740.0,202.8719,202.8818,202.6028,202.6626,81740.0
2025-06-04 11:30:00,203.38,203.5,203.2,203.24,85285.0,202.6725,202.7921,202.4932,202.533,85285.0
2025-06-04 11:35:00,203.22,203.4,203.02,203.09,81418.0,202.5131,202.6925,202.3138,202.3836,81418.0
2025-06-04 11:40:00,203.06,203.15,202.4,202.46,117070.0,202.3537,202.4433,201.696,201.7557,117070.0
2025-06-04 11:45:00,202.46,203.25,202.46,203.14,105099.0,201.7557,202.543,201.7557,202.4334,105099.0
2025-06-04 11:50:00,203.14,203.41,203.14,203.38,42706.0,202.4334,202.7024,202.4334,202.6725,42706.0
2025-06-04 11:55:00,203.38,203.45,203.19,203.25,46663.0,202.6725,202.7423,202.4832,202.543,46663.0
2025-06-04 12:00:00,203.2,203.22,202.95,202.96,33978.0,202.4932,202.5131,202.244,202.254,33978.0
2025-06-04 12:05:00,202.98,203.05,202.85,202.95,40015.0,202.2739,202.3437,202.1444,202.244,40015.0
2025-06-04 12:10:00,202.96,202.97,202.5,202.58,36651.0,202.254,202.264,201.7956,201.8753,36651.0
2025-06-04 12:15:00,202.59,203.17,202.58,203.12,65621.0,201.8853,202.4633,201.8753,202.4135,65621.0
2025-06-04 12:20:00,203.13,203.15,202.92,202.95,40589.0,202.4234,202.4433,202.2141,202.244,40589.0
2025-06-04 12:25:00,202.96,203.11,202.87,202.88,33478.0,202.254,202.4035,202.1643,202.1743,33478.0
2025-06-04 12:30:00,202.88,202.94,202.7,202.88,25906.0,202.1743,202.2341,201.9949,202.1743,25906.0
2025-06-04 12:35:00,202.88,203.04,202.8,202.87,41200.0,202.1743,202.3337,202.0946,202.1643,41200.0
2025-06-04 12:40:00,202.87,202.95,202.73,202.93,33907.0,202.1643,202.244,202.0248,202.2241,33907.0
2025-06-04 12:45:00,202.94,203.13,202.9,203.13,49420.0,202.2341,202.4234,202.1942,202.4234,49420.0
2025-06-04 12:50:00,203.13,203.19,203.03,203.11,45518.0,202.4234,202.4832,202.3238,202.4035,45518.0
2025-06-04 12:55:00,203.11,203.14,202.95,203.09,35189.0,202.4035,202.4334,202.244,202.3836,35189.0
2025-06-04 13:00:00,203.11,203.33,203.1,203.33,60440.0,202.4035,202.6227,202.3935,202.6227,60440.0
2025-06-04 13:05:00,203.32,203.47,203.32,203.35,26600.0,202.6128,202.7622,202.6128,202.6427,26600.0
2025-06-04 13:10:00,203.34,203.37,203.18,203.34,19041.0,202.6327,202.6626,202.4732,202.6327,19041.0
2025-06-04 13:15:00,203.34,203.4,203.17,203.24,37058.0,202.6327,202.6925,202.4633,202.533,37058.0
2025-06-04 13:20:00,203.24,203.28,203.18,203.22,19463.0,202.533,202.5729,202.4732,202.5131,19463.0
2025-06-04 13:25:00,203.21,203.43,203.2,203.36,36810.0,202.5031,202.7224,202.4932,202.6526,36810.0
2025-06-04 13:30:00,203.34,203.57,203.33,203.51,46306.0,202.6327,202.8619,202.6227,202.8021,46306.0
2025-06-04 13:35:00,203.52,203.63,203.41,203.41,35599.0,202.8121,202.9217,202.7024,202.7024,35599.0
2025-06-04 13:40:00,203.37,203.38,202.99,203.09,130485.0,202.6626,202.6725,202.2839,202.3836,130485.0
2025-06-04 13:45:00,203.09,203.15,202.97,203.13,34336.0,202.3836,202.4433,202.264,202.4234,34336.0
2025-06-04 13:50:00,203.13,203.31,203.02,203.3,31488.0,202.4234,202.6028,202.3138,202.5928,31488.0
2025-06-04 13:55:00,203.3,203.42,203.28,203.34,34129.0,202.5928,202.7124,202.5729,202.6327,34129.0
2025-06-04 14:00:00,203.36,203.53,203.31,203.52,48393.0,202.6526,202.822,202.6028,202.8121,48393.0
2025-06-04 14:05:00,203.52,203.61,203.37,203.42,37601.0,202.8121,202.9017,202.6626,202.7124,37601.0
2025-06-04 14:10:00,203.42,203.47,203.24,203.43,29778.0,202.7124,202.7622,202.533,202.7224,29778.0
2025-06-04 14:15:00,203.42,203.58,203.42,203.49,30579.0,202.7124,202.8719,202.7124,202.7822,30579.0
2025-06-04 14:20:00,203.49,203.54,203.38,203.48,26687.0,202.7822,202.832,202.6725,202.7722,26687.0
2025-06-04 14:25:00,203.48,203.71,203.36,203.71,31731.0,202.7722,203.0014,202.6526,203.0014,31731.0
2025-06-04 14:30:00,203.7,203.8,203.58,203.62,38539.0,202.9914,203.0911,202.8719,202.9117,38539.0
2025-06-04 14:35:00,203.59,203.74,203.58,203.7,21011.0,202.8818,203.0313,202.8719,202.9914,21011.0
2025-06-04 14:40:00,203.7,203.7,203.49,203.61,27676.0,202.9914,202.9914,202.7822,202.9017,27676.0
2025-06-04 14:45:00,203.61,203.71,203.54,203.6,85641.0,202.9017,203.0014,202.832,202.8918,85641.0
2025-06-04 14:50:00,203.54,203.7,203.46,203.7,48159.0,202.832,202.9914,202.7523,202.9914,48159.0
2025-06-04 14:55:00,203.7,203.7,203.5,203.57,36486.0,202.9914,202.9914,202.7921,202.8619,36486.0
2025-06-04 15:00:00,203.59,203.84,203.56,203.64,42218.0,202.8818,203.1309,202.8519,202.9316,42218.0
2025-06-04 15:05:00,203.61,203.67,203.5,203.53,43890.0,202.9017,202.9615,202.7921,202.822,43890.0
2025-06-04 15:10:00,203.51,203.8,203.5,203.78,49089.0,202.8021,203.0911,202.7921,203.0712,49089.0
2025-06-04 15:15:00,203.78,203.84,203.63,203.83,57088.0,203.0712,203.1309,202.9217,203.121,57088.0
2025-06-04 15:20:00,203.84,204.03,203.79,203.84,153277.0,203.1309,203.3203,203.0811,203.1309,153277.0
2025-06-04 15:25:00,203.85,203.87,203.51,203.59,50015.0,203.1409,203.1608,202.8021,202.8818,50015.0
2025-06-04 15:30:00,203.59,203.65,203.32,203.33,54203.0,202.8818,202.9416,202.6128,202.6227,54203.0
2025-06-04 15:35:00,203.35,203.45,203.14,203.16,120862.0,202.6427,202.7423,202.4334,202.4533,120862.0
2025-06-04 15:40:00,203.16,203.19,202.93,203.06,87360.0,202.4533,202.4832,202.2241,202.3537,87360.0
2025-06-04 15:45:00,203.06,203.14,202.62,202.64,135236.0,202.3537,202.4334,201.9152,201.9351,135236.0
2025-06-04 15:50:00,202.63,202.65,202.25,202.47,262632.0,201.9252,201.9451,201.5465,201.7657,262632.0
2025-06-04 15:55:00,202.47,202.52,202.26,202.4,518661.0,201.7657,201.8155,201.5564,201.696,518661.0
2025-06-05 09:30:00,204.88,205.25,204.01,204.04,613940.0,204.1673,204.536,203.3004,203.3303,613940.0
2025-06-05 09:35:00,204.08,204.2,203.52,203.6,156133.0,203.3701,203.4897,202.8121,202.8918,156133.0
2025-06-05 09:40:00,203.54,204.39,203.5,204.22,130140.0,202.832,203.679,202.7921,203.5096,130140.0
2025-06-05 09:45:00,204.23,204.25,203.36,203.94,127456.0,203.5196,203.5395,202.6526,203.2306,127456.0
2025-06-05 09:50:00,203.98,204.2,203.59,204.18,120031.0,203.2705,203.4897,202.8818,203.4698,120031.0
2025-06-05 09:55:00,204.17,204.24,203.41,203.6,98737.0,203.4598,203.5296,202.7024,202.8918,98737.0
2025-06-05 10:00:00,203.5,203.91,203.46,203.7,66837.0,202.7921,203.2007,202.7523,202.9914,66837.0
2025-06-05 10:05:00,203.7,203.94,203.53,203.56,61797.0,202.9914,203.2306,202.822,202.8519,61797.0
2025-06-05 10:10:00,203.56,203.96,203.53,203.56,71204.0,202.8519,203.2505,202.822,202.8519,71204.0
2025-06-05 10:15:00,203.54,203.71,203.26,203.43,62811.0,202.832,203.0014,202.553,202.7224,62811.0
2025-06-05 10:20:00,203.43,204.07,203.41,204.04,103105.0,202.7224,203.3601,202.7024,203.3303,103105.0
2025-06-05 10:25:00,204.02,204.21,203.78,204.05,117104.0,203.3103,203.4997,203.0712,203.3402,117104.0
2025-06-05 10:30:00,204.01,204.13,203.36,203.41,79132.0,203.3004,203.4199,202.6526,202.7024,79132.0
2025-06-05 10:35:00,203.38,204.04,203.15,203.9,80380.0,202.6725,203.3303,202.4433,203.1907,80380.0
2025-06-05 10:40:00,203.91,204.75,203.7,204.25,112968.0,203.2007,204.0378,202.9914,203.5395,112968.0
2025-06-05 10:45:00,204.26,204.83,204.04,204.1,149016.0,203.5495,204.1175,203.3303,203.39,149016.0
2025-06-05 10:50:00,204.06,204.42,204.0,204.4,82037.0,203.3502,203.7089,203.2904,203.689,82037.0
2025-06-05 10:55:00,204.41,204.96,204.34,204.75,81812.0,203.699,204.2471,203.6292,204.0378,81812.0
2025-06-05 11:00:00,204.78,204.99,204.68,204.7,72079.0,204.0677,204.2769,203.968,203.988,72079.0
2025-06-05 11:05:00,204.69,204.79,204.56,204.72,48960.0,203.978,204.0776,203.8484,204.0079,48960.0
2025-06-05 11:10:00,204.74,204.94,204.65,204.91,51168.0,204.0278,204.2271,203.9381,204.1972,51168.0
2025-06-05 11:15:00,204.91,205.36,204.86,205.29,115745.0,204.1972,204.6457,204.1474,204.5759,115745.0
2025-06-05 11:20:00,205.26,205.67,205.18,205.63,74670.0,204.546,204.9546,204.4663,204.9147,74670.0
2025-06-05 11:25:00,205.64,205.76,205.5,205.63,49060.0,204.9247,205.0443,204.7852,204.9147,49060.0
2025-06-05 11:30:00,205.55,205.69,205.31,205.39,70180.0,204.835,204.9745,204.5958,204.6756,70180.0
2025-06-05 11:35:00,205.37,205.63,205.13,205.58,92384.0,204.6556,204.9147,204.4165,204.8649,92384.0
2025-06-05 11:40:00,205.59,205.75,205.49,205.6,65819.0,204.8749,205.0343,204.7752,204.8848,65819.0
2025-06-05 11:45:00,205.55,205.59,205.42,205.55,41726.0,204.835,204.8749,204.7055,204.835,41726.0
2025-06-05 11:50:00,205.58,205.68,205.41,205.47,37459.0,204.8649,204.9645,204.6955,204.7553,37459.0
2025-06-05 11:55:00,205.49,205.54,205.26,205.26,41775.0,204.7752,204.825,204.546,204.546,41775.0
2025-06-05 12:00:00,205.25,205.41,205.2,205.36,34550.0,204.536,204.6955,204.4862,204.6457,34550.0
2025-06-05 12:05:00,205.38,205.41,204.85,204.9,37266.0,204.6656,204.6955,204.1374,204.1873,37266.0
2025-06-05 12:10:00,204.9,204.97,204.66,204.73,55251.0,204.1873,204.257,203.9481,204.0179,55251.0
2025-06-05 12:15:00,204.73,204.75,204.22,204.44,52658.0,204.0179,204.0378,203.5096,203.7289,52658.0
2025-06-05 12:20:00,204.4,204.89,204.38,204.77,67360.0,203.689,204.1773,203.6691,204.0577,67360.0
2025-06-05 12:25:00,204.77,205.14,204.76,205.08,47257.0,204.0577,204.4264,204.0477,204.3666,47257.0
2025-06-05 12:30:00,205.02,205.27,204.91,204.93,59336.0,204.3068,204.556,204.1972,204.2172,59336.0
2025-06-05 12:35:00,204.93,204.96,204.52,204.58,30717.0,204.2172,204.2471,203.8086,203.8684,30717.0
2025-06-05 12:40:00,204.57,204.59,204.34,204.35,33511.0,203.8584,203.8783,203.6292,203.6392,33511.0
2025-06-05 12:45:00,204.32,204.33,203.44,203.59,97414.0,203.6093,203.6192,202.7323,202.8818,97414.0
2025-06-05 12:50:00,203.58,203.94,203.3,203.6,153751.0,202.8719,203.2306,202.5928,202.8918,153751.0
2025-06-05 12:55:00,203.6,203.68,203.25,203.27,53273.0,202.8918,202.9715,202.543,202.5629,53273.0
2025-06-05 13:00:00,203.27,203.36,202.93,203.09,111913.0,202.5629,202.6526,202.2241,202.3836,111913.0
2025-06-05 13:05:00,203.09,203.57,203.04,203.54,86926.0,202.3836,202.8619,202.3337,202.832,86926.0
2025-06-05 13:10:00,203.58,203.81,203.55,203.72,41410.0,202.8719,203.1011,202.842,203.0114,41410.0
2025-06-05 13:15:00,203.73,203.9,203.64,203.65,39528.0,203.0213,203.1907,202.9316,202.9416,39528.0
2025-06-05 13:20:00,203.65,203.96,203.6,203.9,30467.0,202.9416,203.2505,202.8918,203.1907,30467.0
2025-06-05 13:25:00,203.91,203.98,203.69,203.83,30979.0,203.2007,203.2705,202.9815,203.121,30979.0
2025-06-05 13:30:00,203.81,204.04,203.76,203.91,44591.0,203.1011,203.3303,203.0512,203.2007,44591.0
2025-06-05 13:35:00,203.95,204.04,203.79,203.94,37131.0,203.2406,203.3303,203.0811,203.2306,37131.0
2025-06-05 13:40:00,203.93,204.07,203.8,204.02,39044.0,203.2206,203.3601,203.0911,203.3103,39044.0
2025-06-05 13:45:00,204.02,204.17,203.87,204.12,37595.0,203.3103,203.4598,203.1608,203.41,37595.0
2025-06-05 13:50:00,204.14,204.19,203.95,204.07,41481.0,203.4299,203.4797,203.2406,203.3601,41481.0
2025-06-05 13:55:00,204.07,204.07,203.61,203.83,29149.0,203.3601,203.3601,202.9017,203.121,29149.0
2025-06-05 14:00:00,203.84,204.0,203.7,203.87,64985.0,203.1309,203.2904,202.9914,203.1608,64985.0
2025-06-05 14:05:00,203.89,204.07,203.76,204.01,52384.0,203.1808,203.3601,203.0512,203.3004,52384.0
2025-06-05 14:10:00,204.04,204.12,203.83,204.03,58732.0,203.3303,203.41,203.121,203.3203,58732.0
2025-06-05 14:15:00,204.01,204.02,203.38,203.69,174046.0,203.3004,203.3103,202.6725,202.9815,174046.0
2025-06-05 14:20:00,203.72,204.06,203.6,204.06,27038.0,203.0114,203.3502,202.8918,203.3502,27038.0
2025-06-05 14:25:00,204.06,204.17,203.89,204.02,18778.0,203.3502,203.4598,203.1808,203.3103,18778.0
2025-06-05 14:30:00,204.0,204.17,203.94,204.13,28397.0,203.2904,203.4598,203.2306,203.4199,28397.0
2025-06-05 14:35:00,204.16,204.32,203.92,204.09,45621.0,203.4498,203.6093,203.2107,203.3801,45621.0
2025-06-05 14:40:00,204.07,204.08,203.71,203.87,48661.0,203.3601,203.3701,203.0014,203.1608,48661.0
2025-06-05 14:45:00,203.83,203.98,203.82,203.86,19899.0,203.121,203.2705,203.111,203.1509,19899.0
2025-06-05 14:50:00,203.89,203.95,203.74,203.8,21162.0,203.1808,203.2406,203.0313,203.0911,21162.0
2025-06-05 14:55:00,203.8,203.93,203.62,203.71,34145.0,203.0911,203.2206,202.9117,203.0014,34145.0
2025-06-05 15:00:00,203.61,203.83,203.54,203.74,82889.0,202.9017,203.121,202.832,203.0313,82889.0
2025-06-05 15:05:00,203.77,203.81,203.52,203.55,45226.0,203.0612,203.1011,202.8121,202.842,45226.0
2025-06-05 15:10:00,203.56,203.69,203.08,203.09,178232.0,202.8519,202.9815,202.3736,202.3836,178232.0
2025-06-05 15:15:00,203.09,203.2,202.46,202.82,186445.0,202.3836,202.4932,201.7557,202.1145,186445.0
2025-06-05 15:20:00,202.78,202.94,202.28,202.39,195707.0,202.0746,202.2341,201.5764,201.686,195707.0
2025-06-05 15:25:00,202.4,203.23,202.35,203.22,85102.0,201.696,202.5231,201.6461,202.5131,85102.0
2025-06-05 15:30:00,203.23,203.6,203.18,203.57,120193.0,202.5231,202.8918,202.4732,202.8619,120193.0
2025-06-05 15:35:00,203.59,204.07,203.56,203.99,97310.0,202.8818,203.3601,202.8519,203.2804,97310.0
2025-06-05 15:40:00,204.0,204.06,203.62,203.74,78141.0,203.2904,203.3502,202.9117,203.0313,78141.0
2025-06-05 15:45:00,203.75,204.02,203.64,203.99,99132.0,203.0413,203.3103,202.9316,203.2804,99132.0
2025-06-05 15:50:00,203.99,204.27,203.31,203.31,184327.0,203.2804,203.5595,202.6028,202.6028,184327.0
2025-06-05 15:55:00,203.28,203.62,202.89,203.34,589910.0,202.5729,202.9117,202.1843,202.6327,589910.0
2025-06-06 09:30:00,203.58,204.3,203.23,203.65,303177.0,202.8719,203.5893,202.5231,202.9416,303177.0
2025-06-06 09:35:00,203.69,204.37,203.6,204.22,165468.0,202.9815,203.6591,202.8918,203.5096,165468.0
2025-06-06 09:40:00,204.18,205.09,204.03,204.88,136785.0,203.4698,204.3766,203.3203,204.1673,136785.0
2025-06-06 09:45:00,204.93,205.4,204.91,205.28,95884.0,204.2172,204.6855,204.1972,204.5659,95884.0
2025-06-06 09:50:00,205.24,205.41,204.95,205.17,68395.0,204.5261,204.6955,204.2371,204.4563,68395.0
2025-06-06 09:55:00,205.18,205.19,204.52,205.12,97193.0,204.4663,204.4763,203.8086,204.4065,97193.0
2025-06-06 10:00:00,205.14,205.33,205.0,205.14,68250.0,204.4264,204.6158,204.2869,204.4264,68250.0
2025-06-06 10:05:00,205.12,205.62,205.12,205.4,133233.0,204.4065,204.9048,204.4065,204.6855,133233.0
2025-06-06 10:10:00,205.42,205.43,204.76,205.24,49891.0,204.7055,204.7154,204.0477,204.5261,49891.0
2025-06-06 10:15:00,205.24,205.43,205.13,205.13,60342.0,204.5261,204.7154,204.4165,204.4165,60342.0
2025-06-06 10:20:00,205.17,205.42,205.04,205.18,67376.0,204.4563,204.7055,204.3268,204.4663,67376.0
2025-06-06 10:25:00,205.17,205.17,204.41,204.57,48837.0,204.4563,204.4563,203.699,203.8584,48837.0
2025-06-06 10:30:00,204.63,204.71,204.21,204.69,62888.0,203.9182,203.9979,203.4997,203.978,62888.0
2025-06-06 10:35:00,204.69,204.94,204.62,204.89,38570.0,203.978,204.2271,203.9082,204.1773,38570.0
2025-06-06 10:40:00,204.86,205.08,204.85,204.93,32820.0,204.1474,204.3666,204.1374,204.2172,32820.0
2025-06-06 10:45:00,204.9,204.97,204.76,204.86,40600.0,204.1873,204.257,204.0477,204.1474,40600.0
2025-06-06 10:50:00,204.88,205.01,204.83,204.94,41485.0,204.1673,204.2969,204.1175,204.2271,41485.0
2025-06-06 10:55:00,204.92,205.22,204.88,205.06,39299.0,204.2072,204.5061,204.1673,204.3467,39299.0
2025-06-06 11:00:00,205.06,205.58,205.0,205.56,75033.0,204.3467,204.8649,204.2869,204.845,75033.0
2025-06-06 11:05:00,205.55,205.74,205.39,205.55,104099.0,204.835,205.0243,204.6756,204.835,104099.0
2025-06-06 11:10:00,205.51,205.6,205.31,205.55,40824.0,204.7951,204.8848,204.5958,204.835,40824.0
2025-06-06 11:15:00,205.57,205.63,205.0,205.13,70917.0,204.8549,204.9147,204.2869,204.4165,70917.0
2025-06-06 11:20:00,205.05,205.22,204.87,205.13,37324.0,204.3367,204.5061,204.1574,204.4165,37324.0
2025-06-06 11:25:00,205.13,205.25,205.0,205.16,37100.0,204.4165,204.536,204.2869,204.4464,37100.0
2025-06-06 11:30:00,205.12,205.24,204.99,205.07,29982.0,204.4065,204.5261,204.2769,204.3567,29982.0
2025-06-06 11:35:00,205.07,205.25,204.91,205.2,27009.0,204.3567,204.536,204.1972,204.4862,27009.0
2025-06-06 11:40:00,205.21,205.32,205.19,205.28,25327.0,204.4962,204.6058,204.4763,204.5659,25327.0
2025-06-06 11:45:00,205.29,205.5,205.24,205.46,34494.0,204.5759,204.7852,204.5261,204.7453,34494.0
2025-06-06 11:50:00,205.45,205.58,205.45,205.51,30581.0,204.7353,204.8649,204.7353,204.7951,30581.0
2025-06-06 11:55:00,205.54,205.6,205.32,205.42,30464.0,204.825,204.8848,204.6058,204.7055,30464.0
2025-06-06 12:00:00,205.39,205.45,205.29,205.37,20234.0,204.6756,204.7353,204.5759,204.6556,20234.0
2025-06-06 12:05:00,205.35,205.47,205.33,205.47,26754.0,204.6357,204.7553,204.6158,204.7553,26754.0
2025-06-06 12:10:00,205.44,205.6,205.4,205.42,26593.0,204.7254,204.8848,204.6855,204.7055,26593.0
2025-06-06 12:15:00,205.39,205.54,205.16,205.45,54374.0,204.6756,204.825,204.4464,204.7353,54374.0
2025-06-06 12:20:00,205.44,205.63,205.41,205.5,72417.0,204.7254,204.9147,204.6955,204.7852,72417.0
2025-06-06 12:25:00,205.49,205.54,205.41,205.49,47327.0,204.7752,204.825,204.6955,204.7752,47327.0
2025-06-06 12:30:00,205.46,205.73,205.46,205.7,72351.0,204.7453,205.0144,204.7453,204.9845,72351.0
2025-06-06 12:35:00,205.67,205.75,205.43,205.51,49042.0,204.9546,205.0343,204.7154,204.7951,49042.0
2025-06-06 12:40:00,205.52,205.65,205.24,205.33,36357.0,204.8051,204.9347,204.5261,204.6158,36357.0
2025-06-06 12:45:00,205.31,205.45,205.2,205.42,32782.0,204.5958,204.7353,204.4862,204.7055,32782.0
2025-06-06 12:50:00,205.42,205.42,205.03,205.13,38728.0,204.7055,204.7055,204.3168,204.4165,38728.0
2025-06-06 12:55:00,205.1,205.12,204.76,205.11,71589.0,204.3866,204.4065,204.0477,204.3965,71589.0
2025-06-06 13:00:00,205.11,205.17,204.86,204.86,24959.0,204.3965,204.4563,204.1474,204.1474,24959.0
2025-06-06 13:05:00,204.88,204.91,204.58,204.63,30198.0,204.1673,204.1972,203.8684,203.9182,30198.0
2025-06-06 13:10:00,204.64,204.88,204.6,204.86,24176.0,203.9282,204.1673,203.8883,204.1474,24176.0
2025-06-06 13:15:00,204.84,205.06,204.75,205.05,24654.0,204.1275,204.3467,204.0378,204.3367,24654.0
2025-06-06 13:20:00,205.03,205.12,205.0,205.06,22961.0,204.3168,204.4065,204.2869,204.3467,22961.0
2025-06-06 13:25:00,205.06,205.16,205.01,205.11,25925.0,204.3467,204.4464,204.2969,204.3965,25925.0
2025-06-06 13:30:00,205.13,205.22,205.08,205.15,19411.0,204.4165,204.5061,204.3666,204.4364,19411.0
2025-06-06 13:35:00,205.2,205.2,205.1,205.16,26374.0,204.4862,204.4862,204.3866,204.4464,26374.0
2025-06-06 13:40:00,205.14,205.32,205.13,205.32,26674.0,204.4264,204.6058,204.4165,204.6058,26674.0
2025-06-06 13:45:00,205.32,205.46,205.3,205.42,53011.0,204.6058,204.7453,204.5859,204.7055,53011.0
2025-06-06 13:50:00,205.43,205.48,205.26,205.3,38525.0,204.7154,204.7652,204.546,204.5859,38525.0
2025-06-06 13:55:00,205.29,205.56,205.29,205.56,34280.0,204.5759,204.845,204.5759,204.845,34280.0
2025-06-06 14:00:00,205.54,205.96,205.54,205.9,112577.0,204.825,205.2436,204.825,205.1838,112577.0
2025-06-06 14:05:00,205.92,205.99,205.85,205.93,150832.0,205.2037,205.2735,205.134,205.2137,150832.0
2025-06-06 14:10:00,205.92,205.99,205.86,205.97,26176.0,205.2037,205.2735,205.1439,205.2535,26176.0
2025-06-06 14:15:00,205.95,206.29,205.95,206.1,169384.0,205.2336,205.5724,205.2336,205.3831,169384.0
2025-06-06 14:20:00,206.05,206.29,205.98,206.02,40682.0,205.3333,205.5724,205.2635,205.3034,40682.0
2025-06-06 14:25:00,206.03,206.04,205.85,205.89,27770.0,205.3133,205.3233,205.134,205.1738,27770.0
2025-06-06 14:30:00,205.9,206.1,205.86,206.06,49855.0,205.1838,205.3831,205.1439,205.3432,49855.0
2025-06-06 14:35:00,206.04,206.19,205.88,205.91,31546.0,205.3233,205.4728,205.1639,205.1937,31546.0
2025-06-06 14:40:00,205.9,205.98,205.71,205.71,36249.0,205.1838,205.2635,204.9944,204.9944,36249.0
2025-06-06 14:45:00,205.75,205.76,205.53,205.59,29720.0,205.0343,205.0443,204.8151,204.8749,29720.0
2025-06-06 14:50:00,205.58,205.74,205.47,205.72,36711.0,204.8649,205.0243,204.7553,205.0044,36711.0
2025-06-06 14:55:00,205.75,205.86,205.71,205.73,49182.0,205.0343,205.1439,204.9944,205.0144,49182.0
2025-06-06 15:00:00,205.73,205.79,205.58,205.67,32524.0,205.0144,205.0742,204.8649,204.9546,32524.0
2025-06-06 15:05:00,205.7,205.74,205.47,205.5,41814.0,204.9845,205.0243,204.7553,204.7852,41814.0
2025-06-06 15:10:00,205.49,205.83,205.48,205.74,44099.0,204.7752,205.114,204.7652,205.0243,44099.0
2025-06-06 15:15:00,205.76,205.9,205.71,205.75,46786.0,205.0443,205.1838,204.9944,205.0343,46786.0
2025-06-06 15:20:00,205.76,205.92,205.57,205.85,67866.0,205.0443,205.2037,204.8549,205.134,67866.0
2025-06-06 15:25:00,205.84,206.03,205.52,205.55,104079.0,205.124,205.3133,204.8051,204.835,104079.0
2025-06-06 15:30:00,205.54,205.65,205.4,205.59,72297.0,204.825,204.9347,204.6855,204.8749,72297.0
2025-06-06 15:35:00,205.6,205.66,205.39,205.43,85642.0,204.8848,204.9446,204.6756,204.7154,85642.0
2025-06-06 15:40:00,205.42,205.54,205.27,205.54,95065.0,204.7055,204.825,204.556,204.825,95065.0
2025-06-06 15:45:00,205.53,205.54,205.08,205.19,98018.0,204.8151,204.825,204.3666,204.4763,98018.0
2025-06-06 15:50:00,205.2,205.47,205.15,205.37,154021.0,204.4862,204.7553,204.4364,204.6556,154021.0
2025-06-06 15:55:00,205.34,205.34,205.01,205.12,482210.0,204.6257,204.6257,204.2969,204.4065,482210.0
2025-06-09 09:30:00,206.4,206.47,205.87,206.05,439243.0,205.682,205.7518,205.1539,205.3333,439243.0
2025-06-09 09:35:00,206.06,206.94,205.98,206.29,272644.0,205.3432,206.2202,205.2635,205.5724,272644.0
2025-06-09 09:40:00,206.35,207.05,206.31,207.03,221163.0,205.6322,206.3298,205.5924,206.3099,221163.0
2025-06-09 09:45:00,207.05,207.14,206.15,206.27,321099.0,206.3298,206.4195,205.4329,205.5525,321099.0
2025-06-09 09:50:00,206.25,206.89,206.01,206.84,130330.0,205.5326,206.1703,205.2934,206.1205,130330.0
2025-06-09 09:55:00,206.81,206.88,206.47,206.51,77909.0,206.0906,206.1604,205.7518,205.7917,77909.0
2025-06-09 10:00:00,206.53,206.97,206.5,206.82,80906.0,205.8116,206.2501,205.7817,206.1006,80906.0
2025-06-09 10:05:00,206.79,207.54,206.79,207.46,123212.0,206.0707,206.8181,206.0707,206.7384,123212.0
2025-06-09 10:10:00,207.49,207.78,207.3,207.73,70203.0,206.7683,207.0572,206.5789,207.0074,70203.0
2025-06-09 10:15:00,207.75,208.23,207.65,207.95,173806.0,207.0273,207.5057,206.9277,207.2267,173806.0
2025-06-09 10:20:00,207.94,208.65,207.91,208.29,282438.0,207.2167,207.9242,207.1868,207.5655,282438.0
2025-06-09 10:25:00,208.29,208.87,208.15,208.57,134357.0,207.5655,208.1435,207.426,207.8445,134357.0
2025-06-09 10:30:00,208.49,208.95,208.46,208.94,116935.0,207.7648,208.2232,207.7349,208.2132,116935.0
2025-06-09 10:35:00,208.94,209.27,208.81,208.83,171149.0,208.2132,208.5421,208.0837,208.1036,171149.0
2025-06-09 10:40:00,208.81,209.17,208.66,208.72,90506.0,208.0837,208.4424,207.9342,207.994,90506.0
2025-06-09 10:45:00,208.68,208.96,208.51,208.82,77589.0,207.9541,208.2331,207.7847,208.0936,77589.0
2025-06-09 10:50:00,208.79,209.0,208.55,208.66,46093.0,208.0637,208.273,207.8246,207.9342,46093.0
2025-06-09 10:55:00,208.67,208.72,208.38,208.52,51756.0,207.9441,207.994,207.6552,207.7947,51756.0
2025-06-09 11:00:00,208.54,208.95,208.48,208.91,45046.0,207.8146,208.2232,207.7548,208.1833,45046.0
2025-06-09 11:05:00,208.9,208.95,208.56,208.61,41650.0,208.1733,208.2232,207.8345,207.8844,41650.0
2025-06-09 11:10:00,208.6,208.65,208.36,208.37,50474.0,207.8744,207.9242,207.6352,207.6452,50474.0
2025-06-09 11:15:00,208.36,208.36,207.72,207.8,64418.0,207.6352,207.6352,206.9975,207.0772,64418.0
2025-06-09 11:20:00,207.81,207.87,207.6,207.76,92089.0,207.0871,207.1469,206.8779,207.0373,92089.0
2025-06-09 11:25:00,207.75,207.81,207.49,207.59,66136.0,207.0273,207.0871,206.7683,206.8679,66136.0
2025-06-09 11:30:00,207.61,207.75,207.38,207.38,57916.0,206.8878,207.0273,206.6586,206.6586,57916.0
2025-06-09 11:35:00,207.38,207.55,207.27,207.41,42533.0,206.6586,206.828,206.549,206.6885,42533.0
2025-06-09 11:40:00,207.43,207.43,207.06,207.16,43969.0,206.7085,206.7085,206.3397,206.4394,43969.0
2025-06-09 11:45:00,207.17,207.34,207.06,207.23,41363.0,206.4494,206.6188,206.3397,206.5092,41363.0
2025-06-09 11:50:00,207.24,207.72,207.23,207.43,35540.0,206.5191,206.9975,206.5092,206.7085,35540.0
2025-06-09 11:55:00,207.42,207.6,207.41,207.49,67022.0,206.6985,206.8779,206.6885,206.7683,67022.0
2025-06-09 12:00:00,207.52,207.53,207.32,207.5,34293.0,206.7981,206.8081,206.5988,206.7782,34293.0
2025-06-09 12:05:00,207.49,207.65,207.21,207.35,51200.0,206.7683,206.9277,206.4892,206.6287,51200.0
2025-06-09 12:10:00,207.34,207.38,207.09,207.29,52747.0,206.6188,206.6586,206.3696,206.5689,52747.0
2025-06-09 12:15:00,207.3,207.33,207.09,207.19,55593.0,206.5789,206.6088,206.3696,206.4693,55593.0
2025-06-09 12:20:00,207.18,207.54,207.14,207.53,61628.0,206.4593,206.8181,206.4195,206.8081,61628.0
2025-06-09 12:25:00,207.54,207.64,207.4,207.46,26017.0,206.8181,206.9177,206.6786,206.7384,26017.0
2025-06-09 12:30:00,207.49,207.54,207.35,207.41,29896.0,206.7683,206.8181,206.6287,206.6885,29896.0
2025-06-09 12:35:00,207.41,207.59,207.38,207.58,26700.0,206.6885,206.8679,206.6586,206.8579,26700.0
2025-06-09 12:40:00,207.56,207.76,207.45,207.61,27905.0,206.838,207.0373,206.7284,206.8878,27905.0
2025-06-09 12:45:00,207.58,207.67,207.47,207.65,27288.0,206.8579,206.9476,206.7483,206.9277,27288.0
2025-06-09 12:50:00,207.65,207.98,207.64,207.69,34851.0,206.9277,207.2565,206.9177,206.9676,34851.0
2025-06-09 12:55:00,207.67,207.8,207.61,207.75,29633.0,206.9476,207.0772,206.8878,207.0273,29633.0
2025-06-09 13:00:00,207.8,207.89,207.76,207.86,49823.0,207.0772,207.1669,207.0373,207.137,49823.0
2025-06-09 13:05:00,207.85,207.95,207.76,207.84,30385.0,207.127,207.2267,207.0373,207.117,30385.0
2025-06-09 13:10:00,207.84,207.86,207.68,207.81,47758.0,207.117,207.137,206.9576,207.0871,47758.0
2025-06-09 13:15:00,207.81,207.92,207.7,207.73,32632.0,207.0871,207.1968,206.9775,207.0074,32632.0
2025-06-09 13:20:00,207.73,207.83,207.62,207.8,30136.0,207.0074,207.1071,206.8978,207.0772,30136.0
2025-06-09 13:25:00,207.82,208.07,207.75,207.81,42774.0,207.0971,207.3462,207.0273,207.0871,42774.0
2025-06-09 13:30:00,207.84,207.91,207.71,207.75,32211.0,207.117,207.1868,206.9875,207.0273,32211.0
2025-06-09 13:35:00,207.77,207.93,207.73,207.88,31032.0,207.0473,207.2067,207.0074,207.1569,31032.0
2025-06-09 13:40:00,207.88,207.97,207.86,207.93,31892.0,207.1569,207.2466,207.137,207.2067,31892.0
2025-06-09 13:45:00,207.96,207.98,207.82,207.86,26724.0,207.2366,207.2565,207.0971,207.137,26724.0
2025-06-09 13:50:00,207.86,207.9,207.75,207.8,23252.0,207.137,207.1768,207.0273,207.0772,23252.0
2025-06-09 13:55:00,207.79,207.86,207.71,207.78,43049.0,207.0672,207.137,206.9875,207.0572,43049.0
2025-06-09 14:00:00,207.8,207.84,207.66,207.69,22476.0,207.0772,207.117,206.9377,206.9676,22476.0
2025-06-09 14:05:00,207.68,207.72,207.56,207.7,28534.0,206.9576,206.9975,206.838,206.9775,28534.0
2025-06-09 14:10:00,207.71,207.84,207.62,207.84,47561.0,206.9875,207.117,206.8978,207.117,47561.0
2025-06-09 14:15:00,207.84,208.05,207.82,208.02,81544.0,207.117,207.3263,207.0971,207.2964,81544.0
2025-06-09 14:20:00,208.01,208.2,208.0,208.2,42671.0,207.2864,207.4758,207.2765,207.4758,42671.0
2025-06-09 14:25:00,208.2,208.3,208.09,208.12,46774.0,207.4758,207.5754,207.3662,207.3961,46774.0
2025-06-09 14:30:00,208.08,208.08,207.62,207.62,41513.0,207.3562,207.3562,206.8978,206.8978,41513.0
2025-06-09 14:35:00,207.63,207.69,207.43,207.51,44649.0,206.9078,206.9676,206.7085,206.7882,44649.0
2025-06-09 14:40:00,207.54,207.72,207.42,207.71,31181.0,206.8181,206.9975,206.6985,206.9875,31181.0
2025-06-09 14:45:00,207.69,207.91,207.68,207.84,23626.0,206.9676,207.1868,206.9576,207.117,23626.0
2025-06-09 14:50:00,207.85,207.89,207.78,207.84,21182.0,207.127,207.1669,207.0572,207.117,21182.0
2025-06-09 14:55:00,207.82,207.99,207.77,207.92,31094.0,207.0971,207.2665,207.0473,207.1968,31094.0
2025-06-09 15:00:00,207.92,208.01,207.9,207.94,45691.0,207.1968,207.2864,207.1768,207.2167,45691.0
2025-06-09 15:05:00,207.96,208.0,207.76,207.88,114994.0,207.2366,207.2765,207.0373,207.1569,114994.0
2025-06-09 15:10:00,207.88,207.98,207.86,207.9,52543.0,207.1569,207.2565,207.137,207.1768,52543.0
2025-06-09 15:15:00,207.89,207.9,207.76,207.8,42120.0,207.1669,207.1768,207.0373,207.0772,42120.0
2025-06-09 15:20:00,207.81,207.82,207.57,207.61,48472.0,207.0871,207.0971,206.848,206.8878,48472.0
2025-06-09 15:25:00,207.61,207.72,207.59,207.68,69888.0,206.8878,206.9975,206.8679,206.9576,69888.0
2025-06-09 15:30:00,207.67,207.7,207.43,207.44,149531.0,206.9476,206.9775,206.7085,206.7184,149531.0
2025-06-09 15:35:00,207.45,207.54,207.13,207.19,129541.0,206.7284,206.8181,206.4095,206.4693,129541.0
2025-06-09 15:40:00,207.2,207.33,207.11,207.29,81113.0,206.4793,206.6088,206.3896,206.5689,81113.0
2025-06-09 15:45:00,207.27,207.33,207.13,207.26,93713.0,206.549,206.6088,206.4095,206.5391,93713.0
2025-06-09 15:50:00,207.3,207.48,207.02,207.12,196597.0,206.5789,206.7583,206.2999,206.3995,196597.0
2025-06-09 15:55:00,207.13,207.34,206.96,207.02,504455.0,206.4095,206.6188,206.2401,206.2999,504455.0
2025-06-10 09:30:00,211.61,211.68,210.77,211.31,808366.0,210.8739,210.9437,210.0368,210.575,808366.0
2025-06-10 09:35:00,211.38,211.61,210.85,211.58,273187.0,210.6447,210.8739,210.1166,210.844,273187.0
2025-06-10 09:40:00,211.58,211.85,211.06,211.41,235786.0,210.844,211.1131,210.3258,210.6746,235786.0
2025-06-10 09:45:00,211.4,212.6,211.28,212.55,388819.0,210.6647,211.8605,210.5451,211.8107,388819.0
2025-06-10 09:50:00,212.55,212.83,212.05,212.14,293159.0,211.8107,212.0897,211.3124,211.4021,293159.0
2025-06-10 09:55:00,212.16,212.58,211.72,211.8,151163.0,211.422,211.8405,210.9835,211.0633,151163.0
2025-06-10 10:00:00,211.72,212.33,211.55,212.25,134414.0,210.9835,211.5914,210.8141,211.5117,134414.0
2025-06-10 10:05:00,212.25,212.53,211.17,211.2,227811.0,211.5117,211.7907,210.4355,210.4653,227811.0
2025-06-10 10:10:00,211.21,212.04,211.14,212.04,131672.0,210.4753,211.3024,210.4056,211.3024,131672.0
2025-06-10 10:15:00,212.02,212.53,211.92,212.29,126656.0,211.2825,211.7907,211.1828,211.5516,126656.0
2025-06-10 10:20:00,212.28,212.62,212.21,212.37,108989.0,211.5416,211.8804,211.4718,211.6313,108989.0
2025-06-10 10:25:00,212.34,212.59,212.25,212.38,87789.0,211.6014,211.8505,211.5117,211.6412,87789.0
2025-06-10 10:30:00,212.36,212.46,212.04,212.1,57269.0,211.6213,211.721,211.3024,211.3622,57269.0
2025-06-10 10:35:00,212.11,212.26,211.83,211.9,108361.0,211.3722,211.5217,211.0932,211.1629,108361.0
2025-06-10 10:40:00,211.88,211.98,211.63,211.88,141868.0,211.143,211.2426,210.8939,211.143,141868.0
2025-06-10 10:45:00,211.85,211.94,211.64,211.91,98525.0,211.1131,211.2028,210.9038,211.1729,98525.0
2025-06-10 10:50:00,211.91,212.12,211.79,211.92,200053.0,211.1729,211.3821,211.0533,211.1828,200053.0
2025-06-10 10:55:00,211.98,212.13,211.61,211.72,141785.0,211.2426,211.3921,210.8739,210.9835,141785.0
2025-06-10 11:00:00,211.73,212.23,211.57,212.15,136602.0,210.9935,211.4918,210.8341,211.412,136602.0
2025-06-10 11:05:00,212.15,212.23,211.75,211.85,59954.0,211.412,211.4918,211.0134,211.1131,59954.0
2025-06-10 11:10:00,211.85,212.07,211.66,212.06,72018.0,211.1131,211.3323,210.9237,211.3224,72018.0
2025-06-10 11:15:00,212.06,212.07,211.36,211.48,108342.0,211.3224,211.3323,210.6248,210.7444,108342.0
2025-06-10 11:20:00,211.45,211.46,211.23,211.32,144482.0,210.7145,210.7244,210.4952,210.5849,144482.0
2025-06-10 11:25:00,211.32,211.45,210.77,210.87,119030.0,210.5849,210.7145,210.0368,210.1365,119030.0
2025-06-10 11:30:00,210.85,210.93,209.96,210.24,256497.0,210.1166,210.1963,209.2297,209.5087,256497.0
2025-06-10 11:35:00,210.2,210.65,210.19,210.56,83706.0,209.4688,209.9173,209.4589,209.8276,83706.0
2025-06-10 11:40:00,210.57,211.0,210.5,210.98,79333.0,209.8375,210.266,209.7678,210.2461,79333.0
2025-06-10 11:45:00,210.97,211.14,210.83,210.94,73879.0,210.2361,210.4056,210.0966,210.2063,73879.0
2025-06-10 11:50:00,210.94,211.23,210.92,211.15,47808.0,210.2063,210.4952,210.1863,210.4155,47808.0
2025-06-10 11:55:00,211.16,211.39,211.12,211.32,61945.0,210.4255,210.6547,210.3856,210.5849,61945.0
2025-06-10 12:00:00,211.3,211.78,211.3,211.75,81892.0,210.565,211.0433,210.565,211.0134,81892.0
2025-06-10 12:05:00,211.75,211.84,211.6,211.65,63565.0,211.0134,211.1031,210.864,210.9138,63565.0
2025-06-10 12:10:00,211.65,211.77,211.51,211.77,41173.0,210.9138,211.0334,210.7743,211.0334,41173.0
2025-06-10 12:15:00,211.76,212.01,211.7,211.92,92931.0,211.0234,211.2725,210.9636,211.1828,92931.0
2025-06-10 12:20:00,211.92,212.01,211.82,211.98,57998.0,211.1828,211.2725,211.0832,211.2426,57998.0
2025-06-10 12:25:00,212.0,212.16,211.87,212.11,54511.0,211.2626,211.422,211.133,211.3722,54511.0
2025-06-10 12:30:00,212.12,212.35,212.06,212.25,71648.0,211.3821,211.6113,211.3224,211.5117,71648.0
2025-06-10 12:35:00,212.24,212.24,212.01,212.08,46876.0,211.5017,211.5017,211.2725,211.3423,46876.0
2025-06-10 12:40:00,212.07,212.17,211.99,212.04,48363.0,211.3323,211.432,211.2526,211.3024,48363.0
2025-06-10 12:45:00,212.06,212.3,211.99,212.27,51832.0,211.3224,211.5615,211.2526,211.5316,51832.0
2025-06-10 12:50:00,212.28,212.46,212.28,212.37,61511.0,211.5416,211.721,211.5416,211.6313,61511.0
2025-06-10 12:55:00,212.4,212.49,212.34,212.34,51623.0,211.6612,211.7509,211.6014,211.6014,51623.0
2025-06-10 13:00:00,212.33,212.41,212.11,212.23,52153.0,211.5914,211.6711,211.3722,211.4918,52153.0
2025-06-10 13:05:00,212.22,212.38,212.16,212.34,59361.0,211.4818,211.6412,211.422,211.6014,59361.0
2025-06-10 13:10:00,212.34,212.41,212.25,212.27,36338.0,211.6014,211.6711,211.5117,211.5316,36338.0
2025-06-10 13:15:00,212.26,212.3,211.88,211.9,62565.0,211.5217,211.5615,211.143,211.1629,62565.0
2025-06-10 13:20:00,211.92,211.99,211.83,211.95,24418.0,211.1828,211.2526,211.0932,211.2127,24418.0
2025-06-10 13:25:00,211.96,212.08,211.66,211.66,74488.0,211.2227,211.3423,210.9237,210.9237,74488.0
2025-06-10 13:30:00,211.67,211.7,211.54,211.58,43250.0,210.9337,210.9636,210.8042,210.844,43250.0
2025-06-10 13:35:00,211.6,211.69,211.38,211.42,27633.0,210.864,210.9536,210.6447,210.6846,27633.0
2025-06-10 13:40:00,211.42,211.68,211.33,211.64,36127.0,210.6846,210.9437,210.5949,210.9038,36127.0
2025-06-10 13:45:00,211.63,211.78,211.6,211.77,25905.0,210.8939,211.0433,210.864,211.0334,25905.0
2025-06-10 13:50:00,211.77,211.99,211.77,211.89,72974.0,211.0334,211.2526,211.0334,211.1529,72974.0
2025-06-10 13:55:00,211.91,212.03,211.53,211.68,179358.0,211.1729,211.2925,210.7942,210.9437,179358.0
2025-06-10 14:00:00,211.66,211.66,211.25,211.47,74967.0,210.9237,210.9237,210.5152,210.7344,74967.0
2025-06-10 14:05:00,211.45,211.8,211.29,211.7,58601.0,210.7145,211.0633,210.555,210.9636,58601.0
2025-06-10 14:10:00,211.7,211.77,211.57,211.73,38286.0,210.9636,211.0334,210.8341,210.9935,38286.0
2025-06-10 14:15:00,211.76,212.04,211.7,212.03,52209.0,211.0234,211.3024,210.9636,211.2925,52209.0
2025-06-10 14:20:00,212.04,212.05,211.92,212.01,56391.0,211.3024,211.3124,211.1828,211.2725,56391.0
2025-06-10 14:25:00,212.0,212.17,211.98,212.13,86398.0,211.2626,211.432,211.2426,211.3921,86398.0
2025-06-10 14:30:00,212.13,212.13,211.89,211.96,57696.0,211.3921,211.3921,211.1529,211.2227,57696.0
2025-06-10 14:35:00,211.95,212.01,211.86,212.01,36894.0,211.2127,211.2725,211.1231,211.2725,36894.0
2025-06-10 14:40:00,212.01,212.11,211.98,212.02,55825.0,211.2725,211.3722,211.2426,211.2825,55825.0
2025-06-10 14:45:00,212.02,212.1,211.92,212.02,81010.0,211.2825,211.3622,211.1828,211.2825,81010.0
2025-06-10 14:50:00,212.03,212.32,212.02,212.31,76942.0,211.2925,211.5815,211.2825,211.5715,76942.0
2025-06-10 14:55:00,212.32,212.69,212.24,212.65,117573.0,211.5815,211.9502,211.5017,211.9103,117573.0
2025-06-10 15:00:00,212.63,212.86,212.56,212.84,118369.0,211.8904,212.1196,211.8206,212.0996,118369.0
2025-06-10 15:05:00,212.85,213.15,212.83,213.12,252796.0,212.1096,212.4086,212.0897,212.3787,252796.0
2025-06-10 15:10:00,213.09,213.23,212.98,213.0,96730.0,212.3488,212.4883,212.2392,212.2591,96730.0
2025-06-10 15:15:00,213.01,213.11,212.77,212.98,96880.0,212.2691,212.3687,212.0299,212.2392,96880.0
2025-06-10 15:20:00,213.0,213.18,212.94,213.11,70187.0,212.2591,212.4385,212.1993,212.3687,70187.0
2025-06-10 15:25:00,213.12,213.23,213.03,213.14,56253.0,212.3787,212.4883,212.289,212.3986,56253.0
2025-06-10 15:30:00,213.15,213.16,212.81,212.97,114674.0,212.4086,212.4185,212.0697,212.2292,114674.0
2025-06-10 15:35:00,212.96,212.96,212.55,212.63,111578.0,212.2192,212.2192,211.8107,211.8904,111578.0
2025-06-10 15:40:00,212.64,212.65,212.42,212.57,110145.0,211.9003,211.9103,211.6811,211.8306,110145.0
2025-06-10 15:45:00,212.58,212.7,212.22,212.25,105077.0,211.8405,211.9601,211.4818,211.5117,105077.0
2025-06-10 15:50:00,212.25,212.36,211.74,212.0,204202.0,211.5117,211.6213,211.0035,211.2626,204202.0
2025-06-10 15:55:00,212.01,212.52,211.75,212.45,445264.0,211.2725,211.7808,211.0134,211.711,445264.0
2025-06-11 09:30:00,215.0,216.2,214.85,215.56,588021.0,214.2521,215.448,214.1027,214.8102,588021.0
2025-06-11 09:35:00,215.57,216.21,215.21,216.05,237841.0,214.8201,215.4579,214.4614,215.2985,237841.0
2025-06-11 09:40:00,216.05,216.38,215.66,215.78,247189.0,215.2985,215.6273,214.9098,215.0294,247189.0
2025-06-11 09:45:00,215.79,215.79,214.94,215.68,270493.0,215.0394,215.0394,214.1923,214.9298,270493.0
2025-06-11 09:50:00,215.68,216.21,215.62,216.03,168702.0,214.9298,215.4579,214.87,215.2785,168702.0
2025-06-11 09:55:00,216.02,216.76,215.85,216.62,333870.0,215.2686,216.006,215.0992,215.8665,333870.0
2025-06-11 10:00:00,216.62,217.34,216.21,216.29,258227.0,215.8665,216.584,215.4579,215.5376,258227.0
2025-06-11 10:05:00,216.34,216.5,215.98,216.23,91571.0,215.5875,215.7469,215.2287,215.4778,91571.0
2025-06-11 10:10:00,216.27,216.48,216.06,216.43,61293.0,215.5177,215.727,215.3084,215.6772,61293.0
2025-06-11 10:15:00,216.47,216.74,216.25,216.62,115181.0,215.717,215.9861,215.4978,215.8665,115181.0
2025-06-11 10:20:00,216.6,217.14,216.44,217.05,141064.0,215.8466,216.3847,215.6871,216.295,141064.0
2025-06-11 10:25:00,217.04,217.15,216.86,217.06,82475.0,216.285,216.3946,216.1057,216.305,82475.0
2025-06-11 10:30:00,217.09,217.33,216.92,217.0,151037.0,216.3349,216.574,216.1654,216.2452,151037.0
2025-06-11 10:35:00,217.0,217.09,216.71,216.81,90257.0,216.2452,216.3349,215.9562,216.0558,90257.0
2025-06-11 10:40:00,216.79,217.18,216.73,217.13,58726.0,216.0359,216.4245,215.9761,216.3747,58726.0
2025-06-11 10:45:00,217.1,217.15,216.96,216.98,67843.0,216.3448,216.3946,216.2053,216.2252,67843.0
2025-06-11 10:50:00,217.0,217.4,216.9,217.26,90975.0,216.2452,216.6438,216.1455,216.5043,90975.0
2025-06-11 10:55:00,217.24,217.36,217.1,217.36,57445.0,216.4843,216.6039,216.3448,216.6039,57445.0
2025-06-11 11:00:00,217.34,217.37,217.17,217.32,57421.0,216.584,216.6139,216.4146,216.5641,57421.0
2025-06-11 11:05:00,217.3,217.33,216.55,216.55,80678.0,216.5441,216.574,215.7967,215.7967,80678.0
2025-06-11 11:10:00,216.53,217.03,216.43,216.92,75176.0,215.7768,216.2751,215.6772,216.1654,75176.0
2025-06-11 11:15:00,216.9,217.2,216.9,217.08,44531.0,216.1455,216.4445,216.1455,216.3249,44531.0
2025-06-11 11:20:00,217.08,217.32,216.99,217.32,48211.0,216.3249,216.5641,216.2352,216.5641,48211.0
2025-06-11 11:25:00,217.35,217.41,217.01,217.3,73230.0,216.594,216.6537,216.2551,216.5441,73230.0
2025-06-11 11:30:00,217.29,217.4,217.22,217.32,83390.0,216.5342,216.6438,216.4644,216.5641,83390.0
2025-06-11 11:35:00,217.31,217.43,216.91,216.92,69810.0,216.5541,216.6737,216.1555,216.1654,69810.0
2025-06-11 11:40:00,216.92,217.09,216.85,216.91,53481.0,216.1654,216.3349,216.0957,216.1555,53481.0
2025-06-11 11:45:00,216.95,217.02,216.51,216.7,57322.0,216.1953,216.2651,215.7569,215.9462,57322.0
2025-06-11 11:50:00,216.78,216.9,216.71,216.73,31154.0,216.0259,216.1455,215.9562,215.9761,31154.0
2025-06-11 11:55:00,216.75,216.88,216.68,216.79,36094.0,215.996,216.1256,215.9263,216.0359,36094.0
2025-06-11 12:00:00,216.8,216.89,216.53,216.55,48301.0,216.0459,216.1356,215.7768,215.7967,48301.0
2025-06-11 12:05:00,216.54,216.56,216.14,216.44,65640.0,215.7868,215.8067,215.3882,215.6871,65640.0
2025-06-11 12:10:00,216.44,216.44,215.83,215.86,484034.0,215.6871,215.6871,215.0792,215.1091,484034.0
2025-06-11 12:15:00,215.86,216.01,214.95,215.04,183759.0,215.1091,215.2586,214.2023,214.292,183759.0
2025-06-11 12:20:00,215.05,215.24,214.63,215.02,212031.0,214.302,214.4913,213.8834,214.2721,212031.0
2025-06-11 12:25:00,215.04,215.18,214.9,215.02,73818.0,214.292,214.4315,214.1525,214.2721,73818.0
2025-06-11 12:30:00,215.0,215.16,214.8,215.09,108649.0,214.2521,214.4116,214.0528,214.3418,108649.0
2025-06-11 12:35:00,215.08,215.1,214.63,214.72,73831.0,214.3319,214.3518,213.8834,213.9731,73831.0
2025-06-11 12:40:00,214.73,214.84,214.57,214.6,60748.0,213.9831,214.0927,213.8236,213.8535,60748.0
2025-06-11 12:45:00,214.6,214.78,214.45,214.66,77032.0,213.8535,214.0329,213.704,213.9133,77032.0
2025-06-11 12:50:00,214.67,214.88,214.15,214.31,128464.0,213.9233,214.1325,213.4051,213.5645,128464.0
2025-06-11 12:55:00,214.32,214.76,214.31,214.74,58695.0,213.5745,214.013,213.5645,213.993,58695.0
2025-06-11 13:00:00,214.75,215.05,214.65,215.05,81110.0,214.003,214.302,213.9033,214.302,81110.0
2025-06-11 13:05:00,215.01,215.36,214.99,215.16,72120.0,214.2621,214.6109,214.2422,214.4116,72120.0
2025-06-11 13:10:00,215.14,215.28,215.06,215.14,57197.0,214.3916,214.5312,214.3119,214.3916,57197.0
2025-06-11 13:15:00,215.14,215.18,214.91,215.02,69371.0,214.3916,214.4315,214.1624,214.2721,69371.0
2025-06-11 13:20:00,215.04,215.26,215.03,215.15,55148.0,214.292,214.5112,214.282,214.4016,55148.0
2025-06-11 13:25:00,215.14,215.29,215.09,215.17,66308.0,214.3916,214.5411,214.3418,214.4215,66308.0
2025-06-11 13:30:00,215.16,215.21,215.05,215.13,33781.0,214.4116,214.4614,214.302,214.3817,33781.0
2025-06-11 13:35:00,215.12,215.14,214.95,215.1,34984.0,214.3717,214.3916,214.2023,214.3518,34984.0
2025-06-11 13:40:00,215.1,215.16,214.75,215.06,50672.0,214.3518,214.4116,214.003,214.3119,50672.0
2025-06-11 13:45:00,215.08,215.12,214.85,214.91,33629.0,214.3319,214.3717,214.1027,214.1624,33629.0
2025-06-11 13:50:00,214.83,214.95,214.75,214.82,31302.0,214.0827,214.2023,214.003,214.0728,31302.0
2025-06-11 13:55:00,214.81,214.92,214.43,214.46,63523.0,214.0628,214.1724,213.6841,213.714,63523.0
2025-06-11 14:00:00,214.48,214.66,213.55,213.83,108766.0,213.7339,213.9133,212.8072,213.0862,108766.0
2025-06-11 14:05:00,213.79,214.27,213.73,214.23,68651.0,213.0463,213.5247,212.9865,213.4848,68651.0
2025-06-11 14:10:00,214.15,214.26,213.53,213.53,66617.0,213.4051,213.5147,212.7872,212.7872,66617.0
2025-06-11 14:15:00,213.51,213.55,213.0,213.52,146970.0,212.7673,212.8072,212.2591,212.7773,146970.0
2025-06-11 14:20:00,213.49,213.84,213.43,213.84,55535.0,212.7474,213.0962,212.6876,213.0962,55535.0
2025-06-11 14:25:00,213.87,214.0,213.55,213.58,51520.0,213.1261,213.2556,212.8072,212.8371,51520.0
2025-06-11 14:30:00,213.54,213.98,213.19,213.84,58308.0,212.7972,213.2357,212.4484,213.0962,58308.0
2025-06-11 14:35:00,213.81,214.04,213.66,213.95,37579.0,213.0663,213.2955,212.9168,213.2058,37579.0
2025-06-11 14:40:00,213.96,214.01,213.81,213.99,21120.0,213.2157,213.2656,213.0663,213.2456,21120.0
2025-06-11 14:45:00,214.0,214.08,213.88,213.9,29928.0,213.2556,213.3353,213.136,213.156,29928.0
2025-06-11 14:50:00,213.9,214.01,213.73,213.81,32476.0,213.156,213.2656,212.9865,213.0663,32476.0
2025-06-11 14:55:00,213.79,213.79,213.43,213.58,58463.0,213.0463,213.0463,212.6876,212.8371,58463.0
2025-06-11 15:00:00,213.57,213.67,213.32,213.49,46421.0,212.8271,212.9268,212.578,212.7474,46421.0
2025-06-11 15:05:00,213.48,213.57,213.18,213.49,59312.0,212.7374,212.8271,212.4385,212.7474,59312.0
2025-06-11 15:10:00,213.49,213.57,213.27,213.54,30739.0,212.7474,212.8271,212.5281,212.7972,30739.0
2025-06-11 15:15:00,213.53,213.56,213.08,213.15,37575.0,212.7872,212.8171,212.3388,212.4086,37575.0
2025-06-11 15:20:00,213.07,213.64,213.07,213.56,47853.0,212.3288,212.8969,212.3288,212.8171,47853.0
2025-06-11 15:25:00,213.58,213.72,213.26,213.36,41048.0,212.8371,212.9766,212.5182,212.6178,41048.0
2025-06-11 15:30:00,213.38,213.54,213.18,213.2,41275.0,212.6378,212.7972,212.4385,212.4584,41275.0
2025-06-11 15:35:00,213.18,213.44,213.07,213.33,71328.0,212.4385,212.6976,212.3288,212.5879,71328.0
2025-06-11 15:40:00,213.35,213.46,213.17,213.41,61840.0,212.6079,212.7175,212.4285,212.6677,61840.0
2025-06-11 15:45:00,213.42,213.5,213.18,213.19,106015.0,212.6776,212.7573,212.4385,212.4484,106015.0
2025-06-11 15:50:00,213.18,213.45,212.95,213.38,229711.0,212.4385,212.7075,212.2093,212.6378,229711.0
2025-06-11 15:55:00,213.38,214.11,213.33,213.96,526161.0,212.6378,213.3652,212.5879,213.2157,526161.0
2025-06-12 09:30:00,212.92,213.25,212.09,212.81,407427.0,212.92,213.25,212.09,212.81,407427.0
2025-06-12 09:35:00,212.84,212.84,211.91,212.58,259259.0,212.84,212.84,211.91,212.58,259259.0
2025-06-12 09:40:00,212.56,213.06,212.35,212.93,181914.0,212.56,213.06,212.35,212.93,181914.0
2025-06-12 09:45:00,212.95,213.19,212.6,212.8,159988.0,212.95,213.19,212.6,212.8,159988.0
2025-06-12 09:50:00,212.8,212.94,212.6,212.7,84860.0,212.8,212.94,212.6,212.7,84860.0
2025-06-12 09:55:00,212.66,212.69,212.22,212.33,104613.0,212.66,212.69,212.22,212.33,104613.0
2025-06-12 10:00:00,212.32,212.52,212.02,212.26,131870.0,212.32,212.52,212.02,212.26,131870.0
2025-06-12 10:05:00,212.3,212.77,212.11,212.53,99556.0,212.3,212.77,212.11,212.53,99556.0
2025-06-12 10:10:00,212.58,213.1,212.56,213.06,81596.0,212.58,213.1,212.56,213.06,81596.0
2025-06-12 10:15:00,213.1,213.4,213.08,213.27,74752.0,213.1,213.4,213.08,213.27,74752.0
2025-06-12 10:20:00,213.26,214.16,213.22,214.04,152707.0,213.26,214.16,213.22,214.04,152707.0
2025-06-12 10:25:00,214.04,214.04,213.5,213.6,59385.0,214.04,214.04,213.5,213.6,59385.0
2025-06-12 10:30:00,213.64,213.94,213.64,213.87,55775.0,213.64,213.94,213.64,213.87,55775.0
2025-06-12 10:35:00,213.83,214.21,213.79,214.16,80128.0,213.83,214.21,213.79,214.16,80128.0
2025-06-12 10:40:00,214.17,214.6,214.15,214.58,97256.0,214.17,214.6,214.15,214.58,97256.0
2025-06-12 10:45:00,214.58,214.64,214.2,214.62,64148.0,214.58,214.64,214.2,214.62,64148.0
2025-06-12 10:50:00,214.6,214.83,214.42,214.82,139033.0,214.6,214.83,214.42,214.82,139033.0
2025-06-12 10:55:00,214.83,215.18,214.78,214.86,171166.0,214.83,215.18,214.78,214.86,171166.0
2025-06-12 11:00:00,214.89,215.72,214.89,215.71,110078.0,214.89,215.72,214.89,215.71,110078.0
2025-06-12 11:05:00,215.7,215.71,214.98,215.23,158152.0,215.7,215.71,214.98,215.23,158152.0
2025-06-12 11:10:00,215.22,215.22,214.82,214.86,77890.0,215.22,215.22,214.82,214.86,77890.0
2025-06-12 11:15:00,214.86,215.03,214.63,214.73,88794.0,214.86,215.03,214.63,214.73,88794.0
2025-06-12 11:20:00,214.74,214.76,214.21,214.26,167932.0,214.74,214.76,214.21,214.26,167932.0
2025-06-12 11:25:00,214.2,214.44,214.01,214.44,85192.0,214.2,214.44,214.01,214.44,85192.0
2025-06-12 11:30:00,214.41,214.67,214.26,214.56,56270.0,214.41,214.67,214.26,214.56,56270.0
2025-06-12 11:35:00,214.56,214.93,214.55,214.77,82482.0,214.56,214.93,214.55,214.77,82482.0
2025-06-12 11:40:00,214.76,214.95,214.7,214.81,46689.0,214.76,214.95,214.7,214.81,46689.0
2025-06-12 11:45:00,214.83,214.85,214.43,214.43,44272.0,214.83,214.85,214.43,214.43,44272.0
2025-06-12 11:50:00,214.44,214.52,214.31,214.5,33622.0,214.44,214.52,214.31,214.5,33622.0
2025-06-12 11:55:00,214.46,214.83,214.45,214.7,55029.0,214.46,214.83,214.45,214.7,55029.0
2025-06-12 12:00:00,214.72,214.9,214.22,214.33,64705.0,214.72,214.9,214.22,214.33,64705.0
2025-06-12 12:05:00,214.34,214.64,214.24,214.57,50606.0,214.34,214.64,214.24,214.57,50606.0
2025-06-12 12:10:00,214.59,214.86,214.58,214.76,29282.0,214.59,214.86,214.58,214.76,29282.0
2025-06-12 12:15:00,214.76,214.84,214.57,214.63,37071.0,214.76,214.84,214.57,214.63,37071.0
2025-06-12 12:20:00,214.65,214.77,214.53,214.65,31445.0,214.65,214.77,214.53,214.65,31445.0
2025-06-12 12:25:00,214.69,214.99,214.65,214.99,46872.0,214.69,214.99,214.65,214.99,46872.0
2025-06-12 12:30:00,214.95,215.14,214.62,215.11,174408.0,214.95,215.14,214.62,215.11,174408.0
2025-06-12 12:35:00,215.12,215.18,214.83,215.13,68032.0,215.12,215.18,214.83,215.13,68032.0
2025-06-12 12:40:00,215.13,215.25,214.91,214.99,83264.0,215.13,215.25,214.91,214.99,83264.0
2025-06-12 12:45:00,215.01,215.08,214.69,214.71,39010.0,215.01,215.08,214.69,214.71,39010.0
2025-06-12 12:50:00,214.72,214.8,214.56,214.62,36482.0,214.72,214.8,214.56,214.62,36482.0
2025-06-12 12:55:00,214.6,214.8,214.56,214.59,62316.0,214.6,214.8,214.56,214.59,62316.0
2025-06-12 13:00:00,214.59,214.95,214.51,214.85,50665.0,214.59,214.95,214.51,214.85,50665.0
2025-06-12 13:05:00,214.83,214.97,214.6,214.95,27804.0,214.83,214.97,214.6,214.95,27804.0
2025-06-12 13:10:00,214.94,215.05,214.8,214.82,35124.0,214.94,215.05,214.8,214.82,35124.0
2025-06-12 13:15:00,214.81,214.96,214.71,214.87,39367.0,214.81,214.96,214.71,214.87,39367.0
2025-06-12 13:20:00,214.87,214.93,214.7,214.76,33535.0,214.87,214.93,214.7,214.76,33535.0
2025-06-12 13:25:00,214.78,214.85,214.67,214.81,33068.0,214.78,214.85,214.67,214.81,33068.0
2025-06-12 13:30:00,214.8,215.25,214.79,215.19,52763.0,214.8,215.25,214.79,215.19,52763.0
2025-06-12 13:35:00,215.16,215.24,215.07,215.19,26155.0,215.16,215.24,215.07,215.19,26155.0
2025-06-12 13:40:00,215.15,215.18,215.07,215.08,24332.0,215.15,215.18,215.07,215.08,24332.0
2025-06-12 13:45:00,215.1,215.13,214.92,214.99,27687.0,215.1,215.13,214.92,214.99,27687.0
2025-06-12 13:50:00,215.02,215.22,215.02,215.2,22795.0,215.02,215.22,215.02,215.2,22795.0
2025-06-12 13:55:00,215.2,215.24,215.08,215.12,41107.0,215.2,215.24,215.08,215.12,41107.0
2025-06-12 14:00:00,215.14,215.18,214.96,215.04,36511.0,215.14,215.18,214.96,215.04,36511.0
2025-06-12 14:05:00,215.05,215.07,214.94,215.03,13555.0,215.05,215.07,214.94,215.03,13555.0
2025-06-12 14:10:00,215.04,215.24,215.03,215.14,34201.0,215.04,215.24,215.03,215.14,34201.0
2025-06-12 14:15:00,215.15,215.26,215.11,215.25,60217.0,215.15,215.26,215.11,215.25,60217.0
2025-06-12 14:20:00,215.25,215.32,215.03,215.08,44484.0,215.25,215.32,215.03,215.08,44484.0
2025-06-12 14:25:00,215.09,215.24,214.98,215.15,33963.0,215.09,215.24,214.98,215.15,33963.0
2025-06-12 14:30:00,215.14,215.39,215.08,215.24,43876.0,215.14,215.39,215.08,215.24,43876.0
2025-06-12 14:35:00,215.25,215.54,215.25,215.52,41448.0,215.25,215.54,215.25,215.52,41448.0
2025-06-12 14:40:00,215.53,215.55,215.34,215.36,36080.0,215.53,215.55,215.34,215.36,36080.0
2025-06-12 14:45:00,215.36,215.52,215.33,215.49,28719.0,215.36,215.52,215.33,215.49,28719.0
2025-06-12 14:50:00,215.49,215.57,215.43,215.51,24888.0,215.49,215.57,215.43,215.51,24888.0
2025-06-12 14:55:00,215.5,215.57,215.41,215.52,25452.0,215.5,215.57,215.41,215.52,25452.0
2025-06-12 15:00:00,215.52,215.57,215.47,215.53,33342.0,215.52,215.57,215.47,215.53,33342.0
2025-06-12 15:05:00,215.53,215.71,215.49,215.66,42892.0,215.53,215.71,215.49,215.66,42892.0
2025-06-12 15:10:00,215.65,215.67,215.48,215.5,34916.0,215.65,215.67,215.48,215.5,34916.0
2025-06-12 15:15:00,215.49,215.76,215.49,215.69,50349.0,215.49,215.76,215.49,215.69,50349.0
2025-06-12 15:20:00,215.68,215.88,215.66,215.77,59536.0,215.68,215.88,215.66,215.77,59536.0
2025-06-12 15:25:00,215.77,215.79,215.56,215.58,80352.0,215.77,215.79,215.56,215.58,80352.0
2025-06-12 15:30:00,215.58,215.58,215.32,215.42,57386.0,215.58,215.58,215.32,215.42,57386.0
2025-06-12 15:35:00,215.39,215.44,215.22,215.27,51755.0,215.39,215.44,215.22,215.27,51755.0
2025-06-12 15:40:00,215.24,215.31,215.2,215.25,73817.0,215.24,215.31,215.2,215.25,73817.0
2025-06-12 15:45:00,215.24,215.29,215.07,215.24,150417.0,215.24,215.29,215.07,215.24,150417.0
2025-06-12 15:50:00,215.25,215.57,215.21,215.31,178663.0,215.25,215.57,215.21,215.31,178663.0
2025-06-12 15:55:00,215.33,215.59,215.22,215.44,474702.0,215.33,215.59,215.22,215.44,474702.0
2025-06-13 09:30:00,210.11,211.51,209.4,211.44,611773.0,210.11,211.51,209.4,211.44,611773.0
2025-06-13 09:35:00,211.49,212.08,211.15,211.86,179960.0,211.49,212.08,211.15,211.86,179960.0
2025-06-13 09:40:00,211.85,212.26,211.59,212.26,128815.0,211.85,212.26,211.59,212.26,128815.0
2025-06-13 09:45:00,212.27,212.27,211.61,211.96,123166.0,212.27,212.27,211.61,211.96,123166.0
2025-06-13 09:50:00,211.97,212.78,211.95,212.01,126180.0,211.97,212.78,211.95,212.01,126180.0
2025-06-13 09:55:00,211.95,211.97,211.44,211.85,147865.0,211.95,211.97,211.44,211.85,147865.0
2025-06-13 10:00:00,211.95,212.56,211.89,212.42,149734.0,211.95,212.56,211.89,212.42,149734.0
2025-06-13 10:05:00,212.41,212.53,211.84,211.87,66404.0,212.41,212.53,211.84,211.87,66404.0
2025-06-13 10:10:00,211.83,211.93,211.51,211.74,81882.0,211.83,211.93,211.51,211.74,81882.0
2025-06-13 10:15:00,211.73,211.8,211.31,211.36,71312.0,211.73,211.8,211.31,211.36,71312.0
2025-06-13 10:20:00,211.34,211.48,211.04,211.25,74000.0,211.34,211.48,211.04,211.25,74000.0
2025-06-13 10:25:00,211.2,211.26,210.55,210.74,69279.0,211.2,211.26,210.55,210.74,69279.0
2025-06-13 10:30:00,210.76,211.12,210.55,210.84,122528.0,210.76,211.12,210.55,210.84,122528.0
2025-06-13 10:35:00,210.87,211.64,210.87,211.47,75293.0,210.87,211.64,210.87,211.47,75293.0
2025-06-13 10:40:00,211.48,211.68,211.42,211.44,76384.0,211.48,211.68,211.42,211.44,76384.0
2025-06-13 10:45:00,211.48,211.6,210.88,211.03,53609.0,211.48,211.6,210.88,211.03,53609.0
2025-06-13 10:50:00,211.05,211.75,211.01,211.69,98896.0,211.05,211.75,211.01,211.69,98896.0
2025-06-13 10:55:00,211.7,211.93,211.66,211.74,92901.0,211.7,211.93,211.66,211.74,92901.0
2025-06-13 11:00:00,211.76,211.96,211.65,211.91,44840.0,211.76,211.96,211.65,211.91,44840.0
2025-06-13 11:05:00,211.89,212.23,211.86,212.04,67495.0,211.89,212.23,211.86,212.04,67495.0
2025-06-13 11:10:00,212.06,212.3,211.81,212.21,63447.0,212.06,212.3,211.81,212.21,63447.0
2025-06-13 11:15:00,212.25,212.38,212.09,212.36,49801.0,212.25,212.38,212.09,212.36,49801.0
2025-06-13 11:20:00,212.38,212.69,212.26,212.44,69785.0,212.38,212.69,212.26,212.44,69785.0
2025-06-13 11:25:00,212.44,212.8,212.35,212.78,56546.0,212.44,212.8,212.35,212.78,56546.0
2025-06-13 11:30:00,212.82,212.87,212.68,212.77,42903.0,212.82,212.87,212.68,212.77,42903.0
2025-06-13 11:35:00,212.77,212.84,212.5,212.77,47188.0,212.77,212.84,212.5,212.77,47188.0
2025-06-13 11:40:00,212.78,212.91,212.61,212.81,38656.0,212.78,212.91,212.61,212.81,38656.0
2025-06-13 11:45:00,212.8,212.95,212.8,212.87,27521.0,212.8,212.95,212.8,212.87,27521.0
2025-06-13 11:50:00,212.87,213.11,212.86,213.07,57689.0,212.87,213.11,212.86,213.07,57689.0
2025-06-13 11:55:00,213.06,213.06,212.69,212.94,38293.0,213.06,213.06,212.69,212.94,38293.0
2025-06-13 12:00:00,212.93,213.02,212.7,212.75,32241.0,212.93,213.02,212.7,212.75,32241.0
2025-06-13 12:05:00,212.75,212.92,212.74,212.8,22386.0,212.75,212.92,212.74,212.8,22386.0
2025-06-13 12:10:00,212.8,213.04,212.73,212.94,42689.0,212.8,213.04,212.73,212.94,42689.0
2025-06-13 12:15:00,212.91,213.17,212.82,213.1,36981.0,212.91,213.17,212.82,213.1,36981.0
2025-06-13 12:20:00,213.1,213.2,212.9,213.11,31309.0,213.1,213.2,212.9,213.11,31309.0
2025-06-13 12:25:00,213.13,213.23,212.95,212.99,54032.0,213.13,213.23,212.95,212.99,54032.0
2025-06-13 12:30:00,212.97,213.09,212.91,212.98,58280.0,212.97,213.09,212.91,212.98,58280.0
2025-06-13 12:35:00,213.02,213.09,212.75,212.75,34136.0,213.02,213.09,212.75,212.75,34136.0
2025-06-13 12:40:00,212.77,212.95,212.67,212.86,44398.0,212.77,212.95,212.67,212.86,44398.0
2025-06-13 12:45:00,212.85,212.85,212.7,212.78,22676.0,212.85,212.85,212.7,212.78,22676.0
2025-06-13 12:50:00,212.76,212.95,212.73,212.94,22862.0,212.76,212.95,212.73,212.94,22862.0
2025-06-13 12:55:00,212.94,213.15,212.91,213.12,35852.0,212.94,213.15,212.91,213.12,35852.0
2025-06-13 13:00:00,213.1,213.26,213.06,213.08,42089.0,213.1,213.26,213.06,213.08,42089.0
2025-06-13 13:05:00,213.09,213.09,212.72,212.75,30550.0,213.09,213.09,212.72,212.75,30550.0
2025-06-13 13:10:00,212.76,212.76,212.43,212.57,38473.0,212.76,212.76,212.43,212.57,38473.0
2025-06-13 13:15:00,212.55,212.55,212.16,212.3,51541.0,212.55,212.55,212.16,212.3,51541.0
2025-06-13 13:20:00,212.3,212.76,212.29,212.68,42761.0,212.3,212.76,212.29,212.68,42761.0
2025-06-13 13:25:00,212.68,212.71,212.51,212.53,54596.0,212.68,212.71,212.51,212.53,54596.0
2025-06-13 13:30:00,212.49,212.6,212.3,212.3,35693.0,212.49,212.6,212.3,212.3,35693.0
2025-06-13 13:35:00,212.26,212.37,212.12,212.2,17849.0,212.26,212.37,212.12,212.2,17849.0
2025-06-13 13:40:00,212.17,212.38,212.01,212.22,29267.0,212.17,212.38,212.01,212.22,29267.0
2025-06-13 13:45:00,212.23,212.35,212.18,212.23,20438.0,212.23,212.35,212.18,212.23,20438.0
2025-06-13 13:50:00,212.22,212.57,212.22,212.55,37245.0,212.22,212.57,212.22,212.55,37245.0
2025-06-13 13:55:00,212.56,212.62,212.43,212.6,24068.0,212.56,212.62,212.43,212.6,24068.0
2025-06-13 14:00:00,212.56,212.77,212.28,212.42,61443.0,212.56,212.77,212.28,212.42,61443.0
2025-06-13 14:05:00,212.5,212.65,212.15,212.26,36443.0,212.5,212.65,212.15,212.26,36443.0
2025-06-13 14:10:00,212.29,212.37,212.08,212.1,82934.0,212.29,212.37,212.08,212.1,82934.0
2025-06-13 14:15:00,212.13,212.13,211.79,212.07,61138.0,212.13,212.13,211.79,212.07,61138.0
2025-06-13 14:20:00,212.08,212.11,211.7,211.85,24257.0,212.08,212.11,211.7,211.85,24257.0
2025-06-13 14:25:00,211.83,211.89,211.41,211.46,39266.0,211.83,211.89,211.41,211.46,39266.0
2025-06-13 14:30:00,211.47,211.53,210.96,211.08,42329.0,211.47,211.53,210.96,211.08,42329.0
2025-06-13 14:35:00,211.03,211.15,210.61,210.65,81511.0,211.03,211.15,210.61,210.65,81511.0
2025-06-13 14:40:00,210.67,211.0,210.54,210.81,61496.0,210.67,211.0,210.54,210.81,61496.0
2025-06-13 14:45:00,210.84,211.09,210.78,210.95,50660.0,210.84,211.09,210.78,210.95,50660.0
2025-06-13 14:50:00,210.97,211.38,210.89,211.37,61431.0,210.97,211.38,210.89,211.37,61431.0
2025-06-13 14:55:00,211.36,211.47,211.12,211.4,54057.0,211.36,211.47,211.12,211.4,54057.0
2025-06-13 15:00:00,211.38,211.53,211.18,211.31,38851.0,211.38,211.53,211.18,211.31,38851.0
2025-06-13 15:05:00,211.35,211.81,211.33,211.8,74796.0,211.35,211.81,211.33,211.8,74796.0
2025-06-13 15:10:00,211.78,211.95,211.56,211.83,79771.0,211.78,211.95,211.56,211.83,79771.0
2025-06-13 15:15:00,211.85,211.91,211.44,211.5,59476.0,211.85,211.91,211.44,211.5,59476.0
2025-06-13 15:20:00,211.49,211.65,211.17,211.21,56898.0,211.49,211.65,211.17,211.21,56898.0
2025-06-13 15:25:00,211.22,211.22,211.01,211.06,41777.0,211.22,211.22,211.01,211.06,41777.0
2025-06-13 15:30:00,211.07,211.36,211.07,211.19,60235.0,211.07,211.36,211.07,211.19,60235.0
2025-06-13 15:35:00,211.18,211.78,211.12,211.67,70210.0,211.18,211.78,211.12,211.67,70210.0
2025-06-13 15:40:00,211.67,211.79,211.27,211.28,63111.0,211.67,211.79,211.27,211.28,63111.0
2025-06-13 15:45:00,211.27,211.64,211.12,211.48,128233.0,211.27,211.64,211.12,211.48,128233.0
2025-06-13 15:50:00,211.52,211.62,211.08,211.19,133114.0,211.52,211.62,211.08,211.19,133114.0
2025-06-13 15:55:00,211.17,211.29,210.97,211.11,411893.0,211.17,211.29,210.97,211.11,411893.0
2025-06-16 09:30:00,213.0,213.97,212.73,213.64,403853.0,213.0,213.97,212.73,213.64,403853.0
2025-06-16 09:35:00,213.64,213.92,213.32,213.87,183754.0,213.64,213.92,213.32,213.87,183754.0
2025-06-16 09:40:00,213.84,214.11,213.39,213.93,118781.0,213.84,214.11,213.39,213.93,118781.0
2025-06-16 09:45:00,213.96,214.9,213.91,214.83,173263.0,213.96,214.9,213.91,214.83,173263.0
2025-06-16 09:50:00,214.84,215.28,214.7,215.12,132898.0,214.84,215.28,214.7,215.12,132898.0
2025-06-16 09:55:00,215.15,215.94,215.15,215.86,158276.0,215.15,215.94,215.15,215.86,158276.0
2025-06-16 10:00:00,215.87,216.31,215.63,215.69,166329.0,215.87,216.31,215.63,215.69,166329.0
2025-06-16 10:05:00,215.68,216.11,215.59,215.85,174867.0,215.68,216.11,215.59,215.85,174867.0
2025-06-16 10:10:00,215.83,216.05,215.71,215.83,149658.0,215.83,216.05,215.71,215.83,149658.0
2025-06-16 10:15:00,215.84,216.09,215.78,215.86,102656.0,215.84,216.09,215.78,215.86,102656.0
2025-06-16 10:20:00,215.85,216.1,215.77,215.85,107813.0,215.85,216.1,215.77,215.85,107813.0
2025-06-16 10:25:00,215.94,216.62,215.72,216.52,156725.0,215.94,216.62,215.72,216.52,156725.0
2025-06-16 10:30:00,216.51,217.25,216.5,217.25,178525.0,216.51,217.25,216.5,217.25,178525.0
2025-06-16 10:35:00,217.27,217.6,216.93,216.96,233900.0,217.27,217.6,216.93,216.96,233900.0
2025-06-16 10:40:00,217.0,217.01,216.55,216.7,105512.0,217.0,217.01,216.55,216.7,105512.0
2025-06-16 10:45:00,216.67,216.9,216.46,216.56,96972.0,216.67,216.9,216.46,216.56,96972.0
2025-06-16 10:50:00,216.53,216.69,216.39,216.49,69998.0,216.53,216.69,216.39,216.49,69998.0
2025-06-16 10:55:00,216.52,216.71,216.29,216.49,57474.0,216.52,216.71,216.29,216.49,57474.0
2025-06-16 11:00:00,216.52,216.9,216.52,216.83,125449.0,216.52,216.9,216.52,216.83,125449.0
2025-06-16 11:05:00,216.89,217.45,216.74,217.39,81528.0,216.89,217.45,216.74,217.39,81528.0
2025-06-16 11:10:00,217.41,217.45,217.21,217.38,80077.0,217.41,217.45,217.21,217.38,80077.0
2025-06-16 11:15:00,217.4,217.55,217.27,217.47,129683.0,217.4,217.55,217.27,217.47,129683.0
2025-06-16 11:20:00,217.46,217.49,216.8,216.96,70132.0,217.46,217.49,216.8,216.96,70132.0
2025-06-16 11:25:00,216.94,216.98,216.39,216.43,55963.0,216.94,216.98,216.39,216.43,55963.0
2025-06-16 11:30:00,216.43,216.69,216.33,216.64,36858.0,216.43,216.69,216.33,216.64,36858.0
2025-06-16 11:35:00,216.63,216.83,216.51,216.59,58903.0,216.63,216.83,216.51,216.59,58903.0
2025-06-16 11:40:00,216.63,216.73,216.45,216.51,37198.0,216.63,216.73,216.45,216.51,37198.0
2025-06-16 11:45:00,216.55,216.74,216.41,216.43,32175.0,216.55,216.74,216.41,216.43,32175.0
2025-06-16 11:50:00,216.48,216.48,216.23,216.35,53906.0,216.48,216.48,216.23,216.35,53906.0
2025-06-16 11:55:00,216.35,216.51,216.21,216.35,41301.0,216.35,216.51,216.21,216.35,41301.0
2025-06-16 12:00:00,216.34,216.62,216.29,216.6,72469.0,216.34,216.62,216.29,216.6,72469.0
2025-06-16 12:05:00,216.62,216.78,216.57,216.63,38307.0,216.62,216.78,216.57,216.63,38307.0
2025-06-16 12:10:00,216.63,216.89,216.56,216.81,33146.0,216.63,216.89,216.56,216.81,33146.0
2025-06-16 12:15:00,216.79,216.83,216.71,216.72,32730.0,216.79,216.83,216.71,216.72,32730.0
2025-06-16 12:20:00,216.7,216.76,216.51,216.57,40426.0,216.7,216.76,216.51,216.57,40426.0
2025-06-16 12:25:00,216.56,216.6,216.44,216.52,36777.0,216.56,216.6,216.44,216.52,36777.0
2025-06-16 12:30:00,216.53,216.58,216.48,216.51,17236.0,216.53,216.58,216.48,216.51,17236.0
2025-06-16 12:35:00,216.49,216.55,216.33,216.37,26621.0,216.49,216.55,216.33,216.37,26621.0
2025-06-16 12:40:00,216.39,216.39,216.09,216.2,30328.0,216.39,216.39,216.09,216.2,30328.0
2025-06-16 12:45:00,216.17,216.28,216.05,216.22,34480.0,216.17,216.28,216.05,216.22,34480.0
2025-06-16 12:50:00,216.21,216.35,216.16,216.24,23275.0,216.21,216.35,216.16,216.24,23275.0
2025-06-16 12:55:00,216.27,216.27,215.94,216.07,40652.0,216.27,216.27,215.94,216.07,40652.0
2025-06-16 13:00:00,216.06,216.08,215.87,216.01,39435.0,216.06,216.08,215.87,216.01,39435.0
2025-06-16 13:05:00,216.03,216.05,215.76,215.83,37828.0,216.03,216.05,215.76,215.83,37828.0
2025-06-16 13:10:00,215.83,215.89,215.73,215.86,23820.0,215.83,215.89,215.73,215.86,23820.0
2025-06-16 13:15:00,215.85,216.05,215.71,215.97,29914.0,215.85,216.05,215.71,215.97,29914.0
2025-06-16 13:20:00,215.96,216.1,215.94,216.02,31306.0,215.96,216.1,215.94,216.02,31306.0
2025-06-16 13:25:00,216.02,216.23,215.98,216.2,30015.0,216.02,216.23,215.98,216.2,30015.0
2025-06-16 13:30:00,216.21,216.28,216.13,216.23,28735.0,216.21,216.28,216.13,216.23,28735.0
2025-06-16 13:35:00,216.26,216.27,216.0,216.07,42208.0,216.26,216.27,216.0,216.07,42208.0
2025-06-16 13:40:00,216.05,216.22,216.05,216.07,20363.0,216.05,216.22,216.05,216.07,20363.0
2025-06-16 13:45:00,216.04,216.24,216.04,216.2,24830.0,216.04,216.24,216.04,216.2,24830.0
2025-06-16 13:50:00,216.21,216.21,216.08,216.09,16835.0,216.21,216.21,216.08,216.09,16835.0
2025-06-16 13:55:00,216.09,216.09,215.85,215.87,23781.0,216.09,216.09,215.85,215.87,23781.0
2025-06-16 14:00:00,215.86,215.96,215.76,215.78,16446.0,215.86,215.96,215.76,215.78,16446.0
2025-06-16 14:05:00,215.8,215.86,215.68,215.75,23698.0,215.8,215.86,215.68,215.75,23698.0
2025-06-16 14:10:00,215.73,215.75,215.56,215.63,24617.0,215.73,215.75,215.56,215.63,24617.0
2025-06-16 14:15:00,215.63,215.72,215.59,215.67,17406.0,215.63,215.72,215.59,215.67,17406.0
2025-06-16 14:20:00,215.67,215.67,215.51,215.67,17683.0,215.67,215.67,215.51,215.67,17683.0
2025-06-16 14:25:00,215.68,215.68,215.45,215.52,18864.0,215.68,215.68,215.45,215.52,18864.0
2025-06-16 14:30:00,215.55,215.58,215.18,215.21,39126.0,215.55,215.58,215.18,215.21,39126.0
2025-06-16 14:35:00,215.21,215.34,215.18,215.28,35966.0,215.21,215.34,215.18,215.28,35966.0
2025-06-16 14:40:00,215.28,215.43,215.26,215.41,30579.0,215.28,215.43,215.26,215.41,30579.0
2025-06-16 14:45:00,215.43,215.43,215.19,215.22,45273.0,215.43,215.43,215.19,215.22,45273.0
2025-06-16 14:50:00,215.22,215.36,215.19,215.34,64758.0,215.22,215.36,215.19,215.34,64758.0
2025-06-16 14:55:00,215.34,215.46,215.33,215.35,41788.0,215.34,215.46,215.33,215.35,41788.0
2025-06-16 15:00:00,215.34,215.46,215.32,215.37,71627.0,215.34,215.46,215.32,215.37,71627.0
2025-06-16 15:05:00,215.37,215.42,215.31,215.4,41467.0,215.37,215.42,215.31,215.4,41467.0
2025-06-16 15:10:00,215.38,215.67,215.32,215.55,56950.0,215.38,215.67,215.32,215.55,56950.0
2025-06-16 15:15:00,215.51,215.77,215.51,215.69,55995.0,215.51,215.77,215.51,215.69,55995.0
2025-06-16 15:20:00,215.69,216.04,215.58,215.87,142611.0,215.69,216.04,215.58,215.87,142611.0
2025-06-16 15:25:00,215.87,216.03,215.76,215.8,66801.0,215.87,216.03,215.76,215.8,66801.0
2025-06-16 15:30:00,215.81,215.82,215.53,215.58,46413.0,215.81,215.82,215.53,215.58,46413.0
2025-06-16 15:35:00,215.56,215.6,215.33,215.34,63992.0,215.56,215.6,215.33,215.34,63992.0
2025-06-16 15:40:00,215.36,215.51,215.32,215.51,54233.0,215.36,215.51,215.32,215.51,54233.0
2025-06-16 15:45:00,215.5,215.55,215.4,215.45,63163.0,215.5,215.55,215.4,215.45,63163.0
2025-06-16 15:50:00,215.4,215.46,215.1,215.33,132198.0,215.4,215.46,215.1,215.33,132198.0
2025-06-16 15:55:00,215.34,215.69,215.24,215.64,322509.0,215.34,215.69,215.24,215.64,322509.0
2025-06-17 09:30:00,213.89,215.42,213.5,215.18,344413.0,213.89,215.42,213.5,215.18,344413.0
2025-06-17 09:35:00,215.12,215.25,214.71,215.08,149877.0,215.12,215.25,214.71,215.08,149877.0
2025-06-17 09:40:00,215.09,215.22,214.33,214.33,65974.0,215.09,215.22,214.33,214.33,65974.0
2025-06-17 09:45:00,214.38,215.23,214.29,214.96,74954.0,214.38,215.23,214.29,214.96,74954.0
2025-06-17 09:50:00,214.91,215.27,214.76,215.16,52636.0,214.91,215.27,214.76,215.16,52636.0
2025-06-17 09:55:00,215.12,215.66,215.08,215.61,51489.0,215.12,215.66,215.08,215.61,51489.0
2025-06-17 10:00:00,215.66,215.94,215.49,215.55,101184.0,215.66,215.94,215.49,215.55,101184.0
2025-06-17 10:05:00,215.58,215.74,215.41,215.54,52271.0,215.58,215.74,215.41,215.54,52271.0
2025-06-17 10:10:00,215.59,215.77,215.48,215.77,45192.0,215.59,215.77,215.48,215.77,45192.0
2025-06-17 10:15:00,215.8,215.9,215.42,215.43,52728.0,215.8,215.9,215.42,215.43,52728.0
2025-06-17 10:20:00,215.43,215.48,215.17,215.19,69954.0,215.43,215.48,215.17,215.19,69954.0
2025-06-17 10:25:00,215.18,215.34,215.06,215.21,24569.0,215.18,215.34,215.06,215.21,24569.0
2025-06-17 10:30:00,215.21,215.34,215.06,215.06,20034.0,215.21,215.34,215.06,215.06,20034.0
2025-06-17 10:35:00,215.07,215.07,214.65,214.79,51322.0,215.07,215.07,214.65,214.79,51322.0
2025-06-17 10:40:00,214.7,214.73,214.53,214.54,36360.0,214.7,214.73,214.53,214.54,36360.0
2025-06-17 10:45:00,214.58,214.88,214.58,214.76,45724.0,214.58,214.88,214.58,214.76,45724.0
2025-06-17 10:50:00,214.75,215.02,214.74,215.0,40371.0,214.75,215.02,214.74,215.0,40371.0
2025-06-17 10:55:00,215.01,215.03,214.75,214.77,30109.0,215.01,215.03,214.75,214.77,30109.0
2025-06-17 11:00:00,214.75,215.08,214.73,215.07,21309.0,214.75,215.08,214.73,215.07,21309.0
2025-06-17 11:05:00,215.06,215.1,214.86,215.03,34832.0,215.06,215.1,214.86,215.03,34832.0
2025-06-17 11:10:00,215.03,215.34,214.99,215.31,35119.0,215.03,215.34,214.99,215.31,35119.0
2025-06-17 11:15:00,215.28,215.3,215.04,215.18,38105.0,215.28,215.3,215.04,215.18,38105.0
2025-06-17 11:20:00,215.17,215.25,214.93,214.96,32129.0,215.17,215.25,214.93,214.96,32129.0
2025-06-17 11:25:00,214.95,214.96,214.7,214.77,20004.0,214.95,214.96,214.7,214.77,20004.0
2025-06-17 11:30:00,214.74,214.78,214.53,214.59,46287.0,214.74,214.78,214.53,214.59,46287.0
2025-06-17 11:35:00,214.54,214.72,214.5,214.56,33589.0,214.54,214.72,214.5,214.56,33589.0
2025-06-17 11:40:00,214.58,215.1,214.58,215.1,37280.0,214.58,215.1,214.58,215.1,37280.0
2025-06-17 11:45:00,215.13,215.24,214.81,214.92,17164.0,215.13,215.24,214.81,214.92,17164.0
2025-06-17 11:50:00,214.93,215.18,214.93,215.0,31557.0,214.93,215.18,214.93,215.0,31557.0
2025-06-17 11:55:00,214.99,215.1,214.91,215.0,28547.0,214.99,215.1,214.91,215.0,28547.0
2025-06-17 12:00:00,215.0,215.36,214.98,215.3,28406.0,215.0,215.36,214.98,215.3,28406.0
2025-06-17 12:05:00,215.33,215.44,215.18,215.39,45775.0,215.33,215.44,215.18,215.39,45775.0
2025-06-17 12:10:00,215.39,215.7,215.36,215.7,61860.0,215.39,215.7,215.36,215.7,61860.0
2025-06-17 12:15:00,215.68,215.74,215.58,215.64,31020.0,215.68,215.74,215.58,215.64,31020.0
2025-06-17 12:20:00,215.64,215.8,215.59,215.7,41923.0,215.64,215.8,215.59,215.7,41923.0
2025-06-17 12:25:00,215.72,215.75,215.43,215.56,36168.0,215.72,215.75,215.43,215.56,36168.0
2025-06-17 12:30:00,215.54,215.59,215.38,215.5,29956.0,215.54,215.59,215.38,215.5,29956.0
2025-06-17 12:35:00,215.5,215.71,215.46,215.55,22183.0,215.5,215.71,215.46,215.55,22183.0
2025-06-17 12:40:00,215.54,215.57,215.24,215.28,33239.0,215.54,215.57,215.24,215.28,33239.0
2025-06-17 12:45:00,215.3,215.41,215.0,215.07,38324.0,215.3,215.41,215.0,215.07,38324.0
2025-06-17 12:50:00,215.04,215.15,214.86,214.86,71142.0,215.04,215.15,214.86,214.86,71142.0
2025-06-17 12:55:00,214.85,214.86,214.4,214.55,59753.0,214.85,214.86,214.4,214.55,59753.0
2025-06-17 13:00:00,214.53,214.85,214.49,214.75,37699.0,214.53,214.85,214.49,214.75,37699.0
2025-06-17 13:05:00,214.72,214.84,214.41,214.83,50917.0,214.72,214.84,214.41,214.83,50917.0
2025-06-17 13:10:00,214.81,214.88,214.71,214.81,21650.0,214.81,214.88,214.71,214.81,21650.0
2025-06-17 13:15:00,214.82,214.94,214.76,214.78,39116.0,214.82,214.94,214.76,214.78,39116.0
2025-06-17 13:20:00,214.77,214.88,214.57,214.78,40593.0,214.77,214.88,214.57,214.78,40593.0
2025-06-17 13:25:00,214.75,214.81,214.47,214.58,54967.0,214.75,214.81,214.47,214.58,54967.0
2025-06-17 13:30:00,214.52,214.85,214.36,214.83,50248.0,214.52,214.85,214.36,214.83,50248.0
2025-06-17 13:35:00,214.82,214.98,214.72,214.75,21171.0,214.82,214.98,214.72,214.75,21171.0
2025-06-17 13:40:00,214.75,214.87,214.58,214.64,22481.0,214.75,214.87,214.58,214.64,22481.0
2025-06-17 13:45:00,214.6,214.66,213.86,213.95,70281.0,214.6,214.66,213.86,213.95,70281.0
2025-06-17 13:50:00,213.9,214.0,213.63,213.98,86618.0,213.9,214.0,213.63,213.98,86618.0
2025-06-17 13:55:00,213.98,214.15,213.91,213.94,46810.0,213.98,214.15,213.91,213.94,46810.0
2025-06-17 14:00:00,213.89,213.91,213.65,213.86,56748.0,213.89,213.91,213.65,213.86,56748.0
2025-06-17 14:05:00,213.87,214.2,213.87,214.17,43684.0,213.87,214.2,213.87,214.17,43684.0
2025-06-17 14:10:00,214.2,214.3,214.05,214.24,28305.0,214.2,214.3,214.05,214.24,28305.0
2025-06-17 14:15:00,214.25,214.29,213.95,214.07,54263.0,214.25,214.29,213.95,214.07,54263.0
2025-06-17 14:20:00,214.06,214.16,213.8,213.83,43588.0,214.06,214.16,213.8,213.83,43588.0
2025-06-17 14:25:00,213.8,213.84,213.57,213.59,41590.0,213.8,213.84,213.57,213.59,41590.0
2025-06-17 14:30:00,213.61,213.96,213.56,213.84,49068.0,213.61,213.96,213.56,213.84,49068.0
2025-06-17 14:35:00,213.86,213.95,213.73,213.81,26573.0,213.86,213.95,213.73,213.81,26573.0
2025-06-17 14:40:00,213.81,213.85,213.5,213.71,50530.0,213.81,213.85,213.5,213.71,50530.0
2025-06-17 14:45:00,213.72,213.91,213.66,213.84,39505.0,213.72,213.91,213.66,213.84,39505.0
2025-06-17 14:50:00,213.85,213.88,213.65,213.88,28168.0,213.85,213.88,213.65,213.88,28168.0
2025-06-17 14:55:00,213.95,214.22,213.93,214.19,28931.0,213.95,214.22,213.93,214.19,28931.0
2025-06-17 15:00:00,214.16,214.21,213.93,213.94,36703.0,214.16,214.21,213.93,213.94,36703.0
2025-06-17 15:05:00,213.96,213.96,213.68,213.74,45113.0,213.96,213.96,213.68,213.74,45113.0
2025-06-17 15:10:00,213.76,213.9,213.66,213.78,38901.0,213.76,213.9,213.66,213.78,38901.0
2025-06-17 15:15:00,213.78,213.84,213.67,213.73,23215.0,213.78,213.84,213.67,213.73,23215.0
2025-06-17 15:20:00,213.74,213.93,213.72,213.87,54662.0,213.74,213.93,213.72,213.87,54662.0
2025-06-17 15:25:00,213.88,214.04,213.84,214.03,31977.0,213.88,214.04,213.84,214.03,31977.0
2025-06-17 15:30:00,214.04,214.13,213.92,214.08,67797.0,214.04,214.13,213.92,214.08,67797.0
2025-06-17 15:35:00,214.09,214.15,213.96,214.0,59373.0,214.09,214.15,213.96,214.0,59373.0
2025-06-17 15:40:00,213.99,214.17,213.95,214.16,55545.0,213.99,214.17,213.95,214.16,55545.0
2025-06-17 15:45:00,214.17,214.31,214.11,214.31,73628.0,214.17,214.31,214.11,214.31,73628.0
2025-06-17 15:50:00,214.29,214.43,214.14,214.32,107831.0,214.29,214.43,214.14,214.32,107831.0
2025-06-17 15:55:00,214.3,214.3,213.86,213.92,255382.0,214.3,214.3,213.86,213.92,255382.0
2025-06-18 09:30:00,214.7,214.97,213.55,213.6,218346.0,214.7,214.97,213.55,213.6,218346.0
2025-06-18 09:35:00,213.66,214.22,213.6,214.03,97737.0,213.66,214.22,213.6,214.03,97737.0
2025-06-18 09:40:00,214.15,214.44,214.08,214.26,66799.0,214.15,214.44,214.08,214.26,66799.0
2025-06-18 09:45:00,214.28,214.44,214.14,214.41,76127.0,214.28,214.44,214.14,214.41,76127.0
2025-06-18 09:50:00,214.42,214.75,214.26,214.31,101235.0,214.42,214.75,214.26,214.31,101235.0
2025-06-18 09:55:00,214.32,214.6,214.21,214.22,55711.0,214.32,214.6,214.21,214.22,55711.0
2025-06-18 10:00:00,214.2,214.52,213.96,214.45,106918.0,214.2,214.52,213.96,214.45,106918.0
2025-06-18 10:05:00,214.41,214.49,214.13,214.28,56332.0,214.41,214.49,214.13,214.28,56332.0
2025-06-18 10:10:00,214.31,214.53,214.2,214.47,65142.0,214.31,214.53,214.2,214.47,65142.0
2025-06-18 10:15:00,214.46,214.73,214.43,214.64,75523.0,214.46,214.73,214.43,214.64,75523.0
2025-06-18 10:20:00,214.62,214.75,213.15,214.55,180341.0,214.62,214.75,213.15,214.55,180341.0
2025-06-18 10:25:00,214.53,214.61,214.36,214.43,50310.0,214.53,214.61,214.36,214.43,50310.0
2025-06-18 10:30:00,214.42,214.66,214.41,214.55,152665.0,214.42,214.66,214.41,214.55,152665.0
2025-06-18 10:35:00,214.56,214.56,214.14,214.23,53171.0,214.56,214.56,214.14,214.23,53171.0
2025-06-18 10:40:00,214.21,214.27,213.86,214.09,72331.0,214.21,214.27,213.86,214.09,72331.0
2025-06-18 10:45:00,214.11,214.2,213.89,214.03,48243.0,214.11,214.2,213.89,214.03,48243.0
2025-06-18 10:50:00,213.99,214.06,213.75,213.82,42587.0,213.99,214.06,213.75,213.82,42587.0
2025-06-18 10:55:00,213.84,214.11,213.7,214.1,72882.0,213.84,214.11,213.7,214.1,72882.0
2025-06-18 11:00:00,214.07,214.61,214.06,214.61,39285.0,214.07,214.61,214.06,214.61,39285.0
2025-06-18 11:05:00,214.62,214.62,214.14,214.2,30719.0,214.62,214.62,214.14,214.2,30719.0
2025-06-18 11:10:00,214.21,214.42,214.12,214.38,52657.0,214.21,214.42,214.12,214.38,52657.0
2025-06-18 11:15:00,214.35,214.42,214.12,214.18,42061.0,214.35,214.42,214.12,214.18,42061.0
2025-06-18 11:20:00,214.19,214.6,214.19,214.47,53394.0,214.19,214.6,214.19,214.47,53394.0
2025-06-18 11:25:00,214.46,214.75,214.37,214.65,45280.0,214.46,214.75,214.37,214.65,45280.0
2025-06-18 11:30:00,214.71,214.96,214.64,214.93,72454.0,214.71,214.96,214.64,214.93,72454.0
2025-06-18 11:35:00,214.91,215.03,214.85,215.02,86451.0,214.91,215.03,214.85,215.02,86451.0
2025-06-18 11:40:00,215.01,215.17,214.93,215.0,40769.0,215.01,215.17,214.93,215.0,40769.0
2025-06-18 11:45:00,215.01,215.05,214.69,214.71,52422.0,215.01,215.05,214.69,214.71,52422.0
2025-06-18 11:50:00,214.66,214.98,214.58,214.98,22043.0,214.66,214.98,214.58,214.98,22043.0
2025-06-18 11:55:00,214.99,214.99,214.62,214.67,24566.0,214.99,214.99,214.62,214.67,24566.0
2025-06-18 12:00:00,214.63,214.88,214.47,214.82,35024.0,214.63,214.88,214.47,214.82,35024.0
2025-06-18 12:05:00,214.78,214.78,214.56,214.68,11969.0,214.78,214.78,214.56,214.68,11969.0
2025-06-18 12:10:00,214.66,214.73,214.56,214.68,22039.0,214.66,214.73,214.56,214.68,22039.0
2025-06-18 12:15:00,214.65,214.75,214.47,214.49,21183.0,214.65,214.75,214.47,214.49,21183.0
2025-06-18 12:20:00,214.49,214.71,214.49,214.6,15735.0,214.49,214.71,214.49,214.6,15735.0
2025-06-18 12:25:00,214.64,214.7,214.56,214.63,14785.0,214.64,214.7,214.56,214.63,14785.0
2025-06-18 12:30:00,214.59,214.75,214.56,214.7,14296.0,214.59,214.75,214.56,214.7,14296.0
2025-06-18 12:35:00,214.68,214.82,214.68,214.82,13651.0,214.68,214.82,214.68,214.82,13651.0
2025-06-18 12:40:00,214.83,214.89,214.76,214.83,16432.0,214.83,214.89,214.76,214.83,16432.0
2025-06-18 12:45:00,214.85,214.89,214.71,214.71,30319.0,214.85,214.89,214.71,214.71,30319.0
2025-06-18 12:50:00,214.71,214.79,214.51,214.69,32135.0,214.71,214.79,214.51,214.69,32135.0
2025-06-18 12:55:00,214.74,214.76,214.64,214.67,10042.0,214.74,214.76,214.64,214.67,10042.0
2025-06-18 13:00:00,214.6,214.73,214.56,214.69,17859.0,214.6,214.73,214.56,214.69,17859.0
2025-06-18 13:05:00,214.68,214.77,214.63,214.77,8916.0,214.68,214.77,214.63,214.77,8916.0
2025-06-18 13:10:00,214.78,214.79,214.6,214.64,15466.0,214.78,214.79,214.6,214.64,15466.0
2025-06-18 13:15:00,214.64,214.69,214.41,214.41,17019.0,214.64,214.69,214.41,214.41,17019.0
2025-06-18 13:20:00,214.4,214.4,214.04,214.17,31924.0,214.4,214.4,214.04,214.17,31924.0
2025-06-18 13:25:00,214.16,214.19,214.01,214.08,20791.0,214.16,214.19,214.01,214.08,20791.0
2025-06-18 13:30:00,214.07,214.18,213.58,213.77,55030.0,214.07,214.18,213.58,213.77,55030.0
2025-06-18 13:35:00,213.76,213.82,213.55,213.81,36661.0,213.76,213.82,213.55,213.81,36661.0
2025-06-18 13:40:00,213.78,213.96,213.73,213.95,24443.0,213.78,213.96,213.73,213.95,24443.0
2025-06-18 13:45:00,213.98,214.12,213.85,213.89,24915.0,213.98,214.12,213.85,213.89,24915.0
2025-06-18 13:50:00,213.89,214.04,213.8,214.01,20177.0,213.89,214.04,213.8,214.01,20177.0
2025-06-18 13:55:00,214.02,214.18,213.98,214.07,17716.0,214.02,214.18,213.98,214.07,17716.0
2025-06-18 14:00:00,214.12,214.7,213.68,213.68,47394.0,214.12,214.7,213.68,213.68,47394.0
2025-06-18 14:05:00,213.66,214.1,213.63,213.87,28061.0,213.66,214.1,213.63,213.87,28061.0
2025-06-18 14:10:00,213.87,214.1,213.79,213.93,18595.0,213.87,214.1,213.79,213.93,18595.0
2025-06-18 14:15:00,213.92,214.0,213.7,213.75,33167.0,213.92,214.0,213.7,213.75,33167.0
2025-06-18 14:20:00,213.71,213.9,213.62,213.72,41720.0,213.71,213.9,213.62,213.72,41720.0
2025-06-18 14:25:00,213.71,213.95,213.69,213.86,38437.0,213.71,213.95,213.69,213.86,38437.0
2025-06-18 14:30:00,213.8,214.31,213.76,214.25,36791.0,213.8,214.31,213.76,214.25,36791.0
2025-06-18 14:35:00,214.25,214.25,213.77,214.13,42317.0,214.25,214.25,213.77,214.13,42317.0
2025-06-18 14:40:00,214.1,214.54,214.03,214.48,82297.0,214.1,214.54,214.03,214.48,82297.0
2025-06-18 14:45:00,214.47,214.54,214.23,214.46,69652.0,214.47,214.54,214.23,214.46,69652.0
2025-06-18 14:50:00,214.45,214.5,213.86,213.98,67684.0,214.45,214.5,213.86,213.98,67684.0
2025-06-18 14:55:00,213.99,213.99,213.28,213.33,97251.0,213.99,213.99,213.28,213.33,97251.0
2025-06-18 15:00:00,213.38,213.73,212.89,213.7,92931.0,213.38,213.73,212.89,213.7,92931.0
2025-06-18 15:05:00,213.73,213.82,213.26,213.3,41083.0,213.73,213.82,213.26,213.3,41083.0
2025-06-18 15:10:00,213.3,213.92,213.06,213.77,59936.0,213.3,213.92,213.06,213.77,59936.0
2025-06-18 15:15:00,213.79,213.81,213.55,213.73,39536.0,213.79,213.81,213.55,213.73,39536.0
2025-06-18 15:20:00,213.71,213.95,213.71,213.81,40482.0,213.71,213.95,213.71,213.81,40482.0
2025-06-18 15:25:00,213.79,213.86,213.17,213.22,43614.0,213.79,213.86,213.17,213.22,43614.0
2025-06-18 15:30:00,213.18,213.55,213.05,213.5,38083.0,213.18,213.55,213.05,213.5,38083.0
2025-06-18 15:35:00,213.48,213.81,213.44,213.73,43218.0,213.48,213.81,213.44,213.73,43218.0
2025-06-18 15:40:00,213.77,213.87,213.62,213.78,41660.0,213.77,213.87,213.62,213.78,41660.0
2025-06-18 15:45:00,213.75,213.78,213.44,213.49,56464.0,213.75,213.78,213.44,213.49,56464.0
2025-06-18 15:50:00,213.47,213.68,213.18,213.29,165596.0,213.47,213.68,213.18,213.29,165596.0
2025-06-18 15:55:00,213.28,213.56,213.2,213.54,306420.0,213.28,213.56,213.2,213.54,306420.0
2025-06-20 09:30:00,215.2,215.5,213.44,213.59,573172.0,215.2,215.5,213.44,213.59,573172.0
2025-06-20 09:35:00,213.61,214.43,213.47,213.66,446123.0,213.61,214.43,213.47,213.66,446123.0
2025-06-20 09:40:00,213.7,213.76,212.84,213.01,198918.0,213.7,213.76,212.84,213.01,198918.0
2025-06-20 09:45:00,213.02,213.58,212.9,213.4,137959.0,213.02,213.58,212.9,213.4,137959.0
2025-06-20 09:50:00,213.39,213.4,213.02,213.29,104895.0,213.39,213.4,213.02,213.29,104895.0
2025-06-20 09:55:00,213.28,213.29,212.46,212.57,103486.0,213.28,213.29,212.46,212.57,103486.0
2025-06-20 10:00:00,212.53,213.38,212.47,213.36,136282.0,212.53,213.38,212.47,213.36,136282.0
2025-06-20 10:05:00,213.33,213.42,213.0,213.13,140381.0,213.33,213.42,213.0,213.13,140381.0
2025-06-20 10:10:00,213.14,213.2,212.8,213.06,90104.0,213.14,213.2,212.8,213.06,90104.0
2025-06-20 10:15:00,213.03,213.07,212.58,212.86,39987.0,213.03,213.07,212.58,212.86,39987.0
2025-06-20 10:20:00,212.87,213.04,212.01,212.01,100514.0,212.87,213.04,212.01,212.01,100514.0
2025-06-20 10:25:00,212.06,212.89,211.93,212.82,143385.0,212.06,212.89,211.93,212.82,143385.0
2025-06-20 10:30:00,212.79,212.84,212.49,212.6,52871.0,212.79,212.84,212.49,212.6,52871.0
2025-06-20 10:35:00,212.61,213.11,212.56,213.0,50960.0,212.61,213.11,212.56,213.0,50960.0
2025-06-20 10:40:00,213.02,213.15,210.06,210.54,813998.0,213.02,213.15,210.06,210.54,813998.0
2025-06-20 10:45:00,210.55,210.57,209.05,209.63,483177.0,210.55,210.57,209.05,209.63,483177.0
2025-06-20 10:50:00,209.61,209.63,208.58,208.77,368298.0,209.61,209.63,208.58,208.77,368298.0
2025-06-20 10:55:00,208.82,209.24,208.55,208.7,249926.0,208.82,209.24,208.55,208.7,249926.0
2025-06-20 11:00:00,208.7,208.7,208.15,208.4,282471.0,208.7,208.7,208.15,208.4,282471.0
2025-06-20 11:05:00,208.39,209.31,208.27,209.23,175574.0,208.39,209.31,208.27,209.23,175574.0
2025-06-20 11:10:00,209.25,209.78,209.12,209.72,122869.0,209.25,209.78,209.12,209.72,122869.0
2025-06-20 11:15:00,209.74,210.03,209.61,209.97,110175.0,209.74,210.03,209.61,209.97,110175.0
2025-06-20 11:20:00,210.0,210.06,209.66,209.89,52492.0,210.0,210.06,209.66,209.89,52492.0
2025-06-20 11:25:00,209.86,210.1,209.74,209.83,59412.0,209.86,210.1,209.74,209.83,59412.0
2025-06-20 11:30:00,209.79,210.06,209.7,209.89,73518.0,209.79,210.06,209.7,209.89,73518.0
2025-06-20 11:35:00,209.93,210.22,209.82,210.2,72890.0,209.93,210.22,209.82,210.2,72890.0
2025-06-20 11:40:00,210.23,210.43,210.07,210.4,68596.0,210.23,210.43,210.07,210.4,68596.0
2025-06-20 11:45:00,210.39,210.46,210.2,210.38,49907.0,210.39,210.46,210.2,210.38,49907.0
2025-06-20 11:50:00,210.4,210.42,209.52,209.53,101190.0,210.4,210.42,209.52,209.53,101190.0
2025-06-20 11:55:00,209.55,209.62,209.37,209.49,104047.0,209.55,209.62,209.37,209.49,104047.0
2025-06-20 12:00:00,209.44,210.04,209.44,209.94,53188.0,209.44,210.04,209.44,209.94,53188.0
2025-06-20 12:05:00,209.92,210.29,209.9,210.21,44521.0,209.92,210.29,209.9,210.21,44521.0
2025-06-20 12:10:00,210.2,210.44,209.9,210.06,43473.0,210.2,210.44,209.9,210.06,43473.0
2025-06-20 12:15:00,210.06,210.25,209.97,210.24,28457.0,210.06,210.25,209.97,210.24,28457.0
2025-06-20 12:20:00,210.2,210.22,209.86,210.07,36307.0,210.2,210.22,209.86,210.07,36307.0
2025-06-20 12:25:00,210.1,210.18,209.91,210.13,33110.0,210.1,210.18,209.91,210.13,33110.0
2025-06-20 12:30:00,210.14,210.45,210.14,210.22,33413.0,210.14,210.45,210.14,210.22,33413.0
2025-06-20 12:35:00,210.23,210.33,210.12,210.27,26383.0,210.23,210.33,210.12,210.27,26383.0
2025-06-20 12:40:00,210.21,210.34,209.98,210.09,32674.0,210.21,210.34,209.98,210.09,32674.0
2025-06-20 12:45:00,210.09,210.33,210.06,210.25,31056.0,210.09,210.33,210.06,210.25,31056.0
2025-06-20 12:50:00,210.23,210.33,210.05,210.23,25677.0,210.23,210.33,210.05,210.23,25677.0
2025-06-20 12:55:00,210.24,210.61,210.08,210.25,60633.0,210.24,210.61,210.08,210.25,60633.0
2025-06-20 13:00:00,210.2,210.52,210.16,210.2,32330.0,210.2,210.52,210.16,210.2,32330.0
2025-06-20 13:05:00,210.2,210.2,209.92,209.97,49273.0,210.2,210.2,209.92,209.97,49273.0
2025-06-20 13:10:00,209.93,210.11,209.88,210.06,33632.0,209.93,210.11,209.88,210.06,33632.0
2025-06-20 13:15:00,210.07,210.24,209.76,209.77,49805.0,210.07,210.24,209.76,209.77,49805.0
2025-06-20 13:20:00,209.77,209.85,209.58,209.69,43866.0,209.77,209.85,209.58,209.69,43866.0
2025-06-20 13:25:00,209.69,209.7,209.13,209.15,69176.0,209.69,209.7,209.13,209.15,69176.0
2025-06-20 13:30:00,209.16,209.16,208.86,209.09,81691.0,209.16,209.16,208.86,209.09,81691.0
2025-06-20 13:35:00,209.06,209.15,208.77,208.85,63822.0,209.06,209.15,208.77,208.85,63822.0
2025-06-20 13:40:00,208.86,209.29,208.84,209.17,39991.0,208.86,209.29,208.84,209.17,39991.0
2025-06-20 13:45:00,209.12,209.32,209.1,209.26,35203.0,209.12,209.32,209.1,209.26,35203.0
2025-06-20 13:50:00,209.26,209.46,209.26,209.45,40486.0,209.26,209.46,209.26,209.45,40486.0
2025-06-20 13:55:00,209.44,209.63,209.37,209.58,29899.0,209.44,209.63,209.37,209.58,29899.0
2025-06-20 14:00:00,209.56,209.64,209.4,209.56,38386.0,209.56,209.64,209.4,209.56,38386.0
2025-06-20 14:05:00,209.55,209.55,209.4,209.49,16441.0,209.55,209.55,209.4,209.49,16441.0
2025-06-20 14:10:00,209.48,209.58,209.4,209.51,28255.0,209.48,209.58,209.4,209.51,28255.0
2025-06-20 14:15:00,209.52,209.64,209.37,209.64,38274.0,209.52,209.64,209.37,209.64,38274.0
2025-06-20 14:20:00,209.66,209.82,209.54,209.79,32826.0,209.66,209.82,209.54,209.79,32826.0
2025-06-20 14:25:00,209.8,209.84,209.59,209.65,36344.0,209.8,209.84,209.59,209.65,36344.0
2025-06-20 14:30:00,209.66,209.87,209.64,209.83,24185.0,209.66,209.87,209.64,209.83,24185.0
2025-06-20 14:35:00,209.83,209.9,209.66,209.72,22401.0,209.83,209.9,209.66,209.72,22401.0
2025-06-20 14:40:00,209.72,209.72,209.43,209.51,29480.0,209.72,209.72,209.43,209.51,29480.0
2025-06-20 14:45:00,209.49,209.55,209.35,209.38,25222.0,209.49,209.55,209.35,209.38,25222.0
2025-06-20 14:50:00,209.4,209.48,209.34,209.43,32188.0,209.4,209.48,209.34,209.43,32188.0
2025-06-20 14:55:00,209.43,209.43,208.97,209.09,60326.0,209.43,209.43,208.97,209.09,60326.0
2025-06-20 15:00:00,209.09,209.23,208.96,209.08,171118.0,209.09,209.23,208.96,209.08,171118.0
2025-06-20 15:05:00,209.06,209.38,209.02,209.24,64522.0,209.06,209.38,209.02,209.24,64522.0
2025-06-20 15:10:00,209.25,209.4,209.17,209.2,78632.0,209.25,209.4,209.17,209.2,78632.0
2025-06-20 15:15:00,209.16,209.3,209.1,209.24,125170.0,209.16,209.3,209.1,209.24,125170.0
2025-06-20 15:20:00,209.25,209.5,209.19,209.34,72867.0,209.25,209.5,209.19,209.34,72867.0
2025-06-20 15:25:00,209.34,209.36,209.07,209.16,55260.0,209.34,209.36,209.07,209.16,55260.0
2025-06-20 15:30:00,209.17,209.3,209.12,209.24,95169.0,209.17,209.3,209.12,209.24,95169.0
2025-06-20 15:35:00,209.24,209.28,208.84,209.0,186897.0,209.24,209.28,208.84,209.0,186897.0
2025-06-20 15:40:00,208.97,209.16,208.95,209.08,127820.0,208.97,209.16,208.95,209.08,127820.0
2025-06-20 15:45:00,209.08,209.29,208.99,209.12,219487.0,209.08,209.29,208.99,209.12,219487.0
2025-06-20 15:50:00,209.14,209.95,208.91,209.95,335490.0,209.14,209.95,208.91,209.95,335490.0
2025-06-20 15:55:00,209.92,210.2,209.5,209.5,559003.0,209.92,210.2,209.5,209.5,559003.0